date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.51,36.52,36.51,36.51,165900.0,35.5014,35.5111,35.5014,35.5014,165900.0
2005-01-03 09:35:00,36.56,36.61,36.56,36.61,1200.0,35.55,35.5986,35.55,35.5986,1200.0
2005-01-03 09:40:00,36.66,36.66,36.64,36.64,3200.0,35.6472,35.6472,35.6278,35.6278,3200.0
2005-01-03 09:45:00,36.64,36.64,36.45,36.49,9900.0,35.6278,35.6278,35.443,35.4819,9900.0
2005-01-03 09:50:00,36.49,36.49,36.45,36.45,3700.0,35.4819,35.4819,35.443,35.443,3700.0
2005-01-03 09:55:00,36.42,36.44,36.39,36.41,4500.0,35.4139,35.4333,35.3847,35.4042,4500.0
2005-01-03 10:00:00,36.41,36.41,36.25,36.25,8800.0,35.4042,35.4042,35.2486,35.2486,8800.0
2005-01-03 10:05:00,36.25,36.25,36.01,36.09,11000.0,35.2486,35.2486,35.0152,35.093,11000.0
2005-01-03 10:10:00,36.1,36.14,36.1,36.14,3800.0,35.1027,35.1416,35.1027,35.1416,3800.0
2005-01-03 10:15:00,36.13,36.14,36.05,36.05,4600.0,35.1319,35.1416,35.0541,35.0541,4600.0
2005-01-03 10:20:00,36.08,36.09,36.02,36.05,2100.0,35.0833,35.093,35.0249,35.0541,2100.0
2005-01-03 10:25:00,36.01,36.04,36.01,36.03,3300.0,35.0152,35.0444,35.0152,35.0346,3300.0
2005-01-03 10:30:00,36.03,36.03,36.0,36.01,7500.0,35.0346,35.0346,35.0055,35.0152,7500.0
2005-01-03 10:35:00,36.01,36.01,35.96,35.98,4100.0,35.0152,35.0152,34.9666,34.986,4100.0
2005-01-03 10:40:00,35.93,35.93,35.89,35.89,3400.0,34.9374,34.9374,34.8985,34.8985,3400.0
2005-01-03 10:45:00,35.89,35.89,35.81,35.81,2500.0,34.8985,34.8985,34.8207,34.8207,2500.0
2005-01-03 10:50:00,35.82,35.82,35.81,35.82,7500.0,34.8305,34.8305,34.8207,34.8305,7500.0
2005-01-03 10:55:00,35.81,35.82,35.76,35.78,11500.0,34.8207,34.8305,34.7721,34.7916,11500.0
2005-01-03 11:00:00,35.78,35.78,35.71,35.71,4700.0,34.7916,34.7916,34.7235,34.7235,4700.0
2005-01-03 11:05:00,35.72,35.73,35.5,35.5,36900.0,34.7332,34.7429,34.5193,34.5193,36900.0
2005-01-03 11:10:00,35.51,35.51,35.5,35.51,23500.0,34.529,34.529,34.5193,34.529,23500.0
2005-01-03 11:15:00,35.5,35.54,35.5,35.54,5600.0,34.5193,34.5582,34.5193,34.5582,5600.0
2005-01-03 11:20:00,35.55,35.58,35.5,35.5,7300.0,34.5679,34.5971,34.5193,34.5193,7300.0
2005-01-03 11:25:00,35.5,35.5,35.49,35.5,3600.0,34.5193,34.5193,34.5096,34.5193,3600.0
2005-01-03 11:30:00,35.51,35.51,35.45,35.5,4900.0,34.529,34.529,34.4707,34.5193,4900.0
2005-01-03 11:35:00,35.5,35.6,35.5,35.6,23800.0,34.5193,34.6165,34.5193,34.6165,23800.0
2005-01-03 11:40:00,35.59,35.59,35.57,35.58,4200.0,34.6068,34.6068,34.5874,34.5971,4200.0
2005-01-03 11:45:00,35.58,35.61,35.58,35.61,7200.0,34.5971,34.6263,34.5971,34.6263,7200.0
2005-01-03 11:50:00,35.61,35.62,35.6,35.61,9000.0,34.6263,34.636,34.6165,34.6263,9000.0
2005-01-03 11:55:00,35.6,35.6,35.58,35.59,7000.0,34.6165,34.6165,34.5971,34.6068,7000.0
2005-01-03 12:00:00,35.59,35.69,35.59,35.69,11700.0,34.6068,34.704,34.6068,34.704,11700.0
2005-01-03 12:05:00,35.68,35.7,35.68,35.7,2700.0,34.6943,34.7138,34.6943,34.7138,2700.0
2005-01-03 12:10:00,35.71,35.71,35.66,35.67,3500.0,34.7235,34.7235,34.6749,34.6846,3500.0
2005-01-03 12:15:00,35.68,35.68,35.65,35.65,7800.0,34.6943,34.6943,34.6651,34.6651,7800.0
2005-01-03 12:20:00,35.65,35.66,35.64,35.66,6000.0,34.6651,34.6749,34.6554,34.6749,6000.0
2005-01-03 12:25:00,35.65,35.69,35.65,35.67,6700.0,34.6651,34.704,34.6651,34.6846,6700.0
2005-01-03 12:30:00,35.65,35.66,35.64,35.65,5300.0,34.6651,34.6749,34.6554,34.6651,5300.0
2005-01-03 12:35:00,35.64,35.68,35.64,35.68,3300.0,34.6554,34.6943,34.6554,34.6943,3300.0
2005-01-03 12:40:00,35.68,35.69,35.68,35.68,4200.0,34.6943,34.704,34.6943,34.6943,4200.0
2005-01-03 12:45:00,35.68,35.69,35.65,35.67,2700.0,34.6943,34.704,34.6651,34.6846,2700.0
2005-01-03 12:50:00,35.67,35.69,35.67,35.69,2800.0,34.6846,34.704,34.6846,34.704,2800.0
2005-01-03 12:55:00,35.68,35.68,35.67,35.68,2100.0,34.6943,34.6943,34.6846,34.6943,2100.0
2005-01-03 13:00:00,35.68,35.68,35.65,35.66,2400.0,34.6943,34.6943,34.6651,34.6749,2400.0
2005-01-03 13:05:00,35.65,35.65,35.63,35.65,7100.0,34.6651,34.6651,34.6457,34.6651,7100.0
2005-01-03 13:10:00,35.65,35.65,35.62,35.64,1900.0,34.6651,34.6651,34.636,34.6554,1900.0
2005-01-03 13:15:00,35.64,35.67,35.64,35.65,2400.0,34.6554,34.6846,34.6554,34.6651,2400.0
2005-01-03 13:20:00,35.67,35.68,35.66,35.67,4300.0,34.6846,34.6943,34.6749,34.6846,4300.0
2005-01-03 13:25:00,35.64,35.64,35.6,35.6,2400.0,34.6554,34.6554,34.6165,34.6165,2400.0
2005-01-03 13:30:00,35.6,35.63,35.6,35.63,2500.0,34.6165,34.6457,34.6165,34.6457,2500.0
2005-01-03 13:35:00,35.63,35.63,35.63,35.63,1700.0,34.6457,34.6457,34.6457,34.6457,1700.0
2005-01-03 13:40:00,35.63,35.63,35.61,35.61,5400.0,34.6457,34.6457,34.6263,34.6263,5400.0
2005-01-03 13:45:00,35.61,35.63,35.6,35.63,5100.0,34.6263,34.6457,34.6165,34.6457,5100.0
2005-01-03 13:50:00,35.63,35.65,35.63,35.65,1800.0,34.6457,34.6651,34.6457,34.6651,1800.0
2005-01-03 13:55:00,35.64,35.65,35.63,35.63,2700.0,34.6554,34.6651,34.6457,34.6457,2700.0
2005-01-03 14:00:00,35.63,35.65,35.62,35.65,3400.0,34.6457,34.6651,34.636,34.6651,3400.0
2005-01-03 14:05:00,35.65,35.65,35.61,35.61,5500.0,34.6651,34.6651,34.6263,34.6263,5500.0
2005-01-03 14:10:00,35.62,35.65,35.62,35.64,2800.0,34.636,34.6651,34.636,34.6554,2800.0
2005-01-03 14:15:00,35.63,35.64,35.63,35.64,2200.0,34.6457,34.6554,34.6457,34.6554,2200.0
2005-01-03 14:20:00,35.64,35.68,35.63,35.68,1700.0,34.6554,34.6943,34.6457,34.6943,1700.0
2005-01-03 14:25:00,35.67,35.69,35.67,35.69,4500.0,34.6846,34.704,34.6846,34.704,4500.0
2005-01-03 14:30:00,35.69,35.79,35.69,35.72,11800.0,34.704,34.8013,34.704,34.7332,11800.0
2005-01-03 14:35:00,35.72,35.74,35.72,35.73,8800.0,34.7332,34.7527,34.7332,34.7429,8800.0
2005-01-03 14:40:00,35.73,35.75,35.68,35.69,2900.0,34.7429,34.7624,34.6943,34.704,2900.0
2005-01-03 14:45:00,35.69,35.69,35.68,35.69,2900.0,34.704,34.704,34.6943,34.704,2900.0
2005-01-03 14:50:00,35.69,35.7,35.65,35.65,2700.0,34.704,34.7138,34.6651,34.6651,2700.0
2005-01-03 14:55:00,35.66,35.68,35.66,35.68,2100.0,34.6749,34.6943,34.6749,34.6943,2100.0
2005-01-03 15:00:00,35.68,35.68,35.55,35.6,11500.0,34.6943,34.6943,34.5679,34.6165,11500.0
2005-01-03 15:05:00,35.6,35.66,35.6,35.66,7000.0,34.6165,34.6749,34.6165,34.6749,7000.0
2005-01-03 15:10:00,35.64,35.66,35.62,35.62,3400.0,34.6554,34.6749,34.636,34.636,3400.0
2005-01-03 15:15:00,35.64,35.64,35.54,35.56,10600.0,34.6554,34.6554,34.5582,34.5776,10600.0
2005-01-03 15:20:00,35.57,35.61,35.57,35.58,8700.0,34.5874,34.6263,34.5874,34.5971,8700.0
2005-01-03 15:25:00,35.59,35.59,35.41,35.5,12900.0,34.6068,34.6068,34.4318,34.5193,12900.0
2005-01-03 15:30:00,35.49,35.49,35.44,35.48,6200.0,34.5096,34.5096,34.4609,34.4998,6200.0
2005-01-03 15:35:00,35.48,35.51,35.44,35.51,8200.0,34.4998,34.529,34.4609,34.529,8200.0
2005-01-03 15:40:00,35.51,35.52,35.5,35.52,9400.0,34.529,34.5387,34.5193,34.5387,9400.0
2005-01-03 15:45:00,35.51,35.51,35.44,35.44,11000.0,34.529,34.529,34.4609,34.4609,11000.0
2005-01-03 15:50:00,35.43,35.45,35.43,35.44,9500.0,34.4512,34.4707,34.4512,34.4609,9500.0
2005-01-03 15:55:00,35.43,35.43,35.38,35.39,12500.0,34.4512,34.4512,34.4026,34.4123,12500.0
2005-01-04 09:30:00,35.52,35.52,35.38,35.38,11800.0,34.5387,34.5387,34.4026,34.4026,11800.0
2005-01-04 09:35:00,35.38,35.45,35.38,35.42,5300.0,34.4026,34.4707,34.4026,34.4415,5300.0
2005-01-04 09:40:00,35.42,35.42,35.38,35.4,5600.0,34.4415,34.4415,34.4026,34.4221,5600.0
2005-01-04 09:45:00,35.38,35.39,35.26,35.34,4100.0,34.4026,34.4123,34.2859,34.3637,4100.0
2005-01-04 09:50:00,35.35,35.36,35.33,35.33,2500.0,34.3734,34.3832,34.354,34.354,2500.0
2005-01-04 09:55:00,35.34,35.35,35.33,35.33,6700.0,34.3637,34.3734,34.354,34.354,6700.0
2005-01-04 10:00:00,35.37,35.39,35.07,35.24,20500.0,34.3929,34.4123,34.1012,34.2665,20500.0
2005-01-04 10:05:00,35.24,35.29,35.21,35.29,6500.0,34.2665,34.3151,34.2373,34.3151,6500.0
2005-01-04 10:10:00,35.32,35.35,35.29,35.31,4800.0,34.3443,34.3734,34.3151,34.3345,4800.0
2005-01-04 10:15:00,35.32,35.32,35.29,35.29,6200.0,34.3443,34.3443,34.3151,34.3151,6200.0
2005-01-04 10:20:00,35.3,35.3,35.19,35.19,2300.0,34.3248,34.3248,34.2179,34.2179,2300.0
2005-01-04 10:25:00,35.19,35.2,35.18,35.19,2600.0,34.2179,34.2276,34.2081,34.2179,2600.0
2005-01-04 10:30:00,35.19,35.19,35.15,35.16,2300.0,34.2179,34.2179,34.179,34.1887,2300.0
2005-01-04 10:35:00,35.16,35.18,35.12,35.14,9000.0,34.1887,34.2081,34.1498,34.1692,9000.0
2005-01-04 10:40:00,35.14,35.14,35.09,35.09,4800.0,34.1692,34.1692,34.1206,34.1206,4800.0
2005-01-04 10:45:00,35.07,35.07,35.0,35.03,14300.0,34.1012,34.1012,34.0331,34.0623,14300.0
2005-01-04 10:50:00,35.04,35.11,35.04,35.08,3800.0,34.072,34.1401,34.072,34.1109,3800.0
2005-01-04 10:55:00,35.08,35.09,34.99,35.05,20500.0,34.1109,34.1206,34.0234,34.0817,20500.0
2005-01-04 11:00:00,35.03,35.04,34.8,34.96,9200.0,34.0623,34.072,33.8386,33.9942,9200.0
2005-01-04 11:05:00,34.88,34.96,34.88,34.95,7600.0,33.9164,33.9942,33.9164,33.9845,7600.0
2005-01-04 11:10:00,34.95,34.95,34.94,34.94,11100.0,33.9845,33.9845,33.9748,33.9748,11100.0
2005-01-04 11:15:00,34.93,34.96,34.93,34.96,4400.0,33.965,33.9942,33.965,33.9942,4400.0
2005-01-04 11:20:00,34.95,34.95,34.85,34.88,5000.0,33.9845,33.9845,33.8872,33.9164,5000.0
2005-01-04 11:25:00,34.88,34.9,34.87,34.89,6100.0,33.9164,33.9359,33.9067,33.9261,6100.0
2005-01-04 11:30:00,34.9,34.9,34.83,34.9,10000.0,33.9359,33.9359,33.8678,33.9359,10000.0
2005-01-04 11:35:00,34.87,34.9,34.87,34.88,8800.0,33.9067,33.9359,33.9067,33.9164,8800.0
2005-01-04 11:40:00,34.89,34.89,34.87,34.87,2600.0,33.9261,33.9261,33.9067,33.9067,2600.0
2005-01-04 11:45:00,34.87,34.89,34.86,34.89,7700.0,33.9067,33.9261,33.897,33.9261,7700.0
2005-01-04 11:50:00,34.88,34.88,34.86,34.86,1500.0,33.9164,33.9164,33.897,33.897,1500.0
2005-01-04 11:55:00,34.85,34.86,34.84,34.85,78200.0,33.8872,33.897,33.8775,33.8872,78200.0
2005-01-04 12:00:00,34.86,34.86,34.8,34.8,8200.0,33.897,33.897,33.8386,33.8386,8200.0
2005-01-04 12:05:00,34.8,34.82,34.69,34.71,15400.0,33.8386,33.8581,33.7317,33.7511,15400.0
2005-01-04 12:10:00,34.71,34.78,34.71,34.75,3100.0,33.7511,33.8192,33.7511,33.79,3100.0
2005-01-04 12:15:00,34.76,34.76,34.66,34.66,6700.0,33.7997,33.7997,33.7025,33.7025,6700.0
2005-01-04 12:20:00,34.66,34.7,34.66,34.7,6000.0,33.7025,33.7414,33.7025,33.7414,6000.0
2005-01-04 12:25:00,34.7,34.7,34.61,34.61,9200.0,33.7414,33.7414,33.6539,33.6539,9200.0
2005-01-04 12:30:00,34.61,34.62,34.55,34.59,6100.0,33.6539,33.6636,33.5955,33.6344,6100.0
2005-01-04 12:35:00,34.57,34.59,34.56,34.56,5100.0,33.615,33.6344,33.6053,33.6053,5100.0
2005-01-04 12:40:00,34.55,34.55,34.39,34.41,17800.0,33.5955,33.5955,33.44,33.4594,17800.0
2005-01-04 12:45:00,34.38,34.5,34.38,34.5,17800.0,33.4302,33.5469,33.4302,33.5469,17800.0
2005-01-04 12:50:00,34.5,34.52,34.47,34.51,2700.0,33.5469,33.5664,33.5177,33.5566,2700.0
2005-01-04 12:55:00,34.52,34.52,34.44,34.44,6900.0,33.5664,33.5664,33.4886,33.4886,6900.0
2005-01-04 13:00:00,34.44,34.48,34.44,34.48,7000.0,33.4886,33.5275,33.4886,33.5275,7000.0
2005-01-04 13:05:00,34.49,34.49,34.44,34.45,5100.0,33.5372,33.5372,33.4886,33.4983,5100.0
2005-01-04 13:10:00,34.45,34.48,34.42,34.44,5900.0,33.4983,33.5275,33.4691,33.4886,5900.0
2005-01-04 13:15:00,34.46,34.46,34.43,34.45,6400.0,33.508,33.508,33.4789,33.4983,6400.0
2005-01-04 13:20:00,34.43,34.45,34.43,34.44,2000.0,33.4789,33.4983,33.4789,33.4886,2000.0
2005-01-04 13:25:00,34.43,34.43,34.39,34.4,2400.0,33.4789,33.4789,33.44,33.4497,2400.0
2005-01-04 13:30:00,34.41,34.42,34.39,34.42,5500.0,33.4594,33.4691,33.44,33.4691,5500.0
2005-01-04 13:35:00,34.4,34.4,34.39,34.39,3000.0,33.4497,33.4497,33.44,33.44,3000.0
2005-01-04 13:40:00,34.39,34.42,34.39,34.42,10500.0,33.44,33.4691,33.44,33.4691,10500.0
2005-01-04 13:45:00,34.42,34.44,34.41,34.44,4300.0,33.4691,33.4886,33.4594,33.4886,4300.0
2005-01-04 13:50:00,34.45,34.45,34.41,34.43,3000.0,33.4983,33.4983,33.4594,33.4789,3000.0
2005-01-04 13:55:00,34.43,34.44,34.41,34.41,3400.0,33.4789,33.4886,33.4594,33.4594,3400.0
2005-01-04 14:00:00,34.42,34.42,34.4,34.4,4900.0,33.4691,33.4691,33.4497,33.4497,4900.0
2005-01-04 14:05:00,34.42,34.44,34.31,34.32,7100.0,33.4691,33.4886,33.3622,33.3719,7100.0
2005-01-04 14:10:00,34.31,34.31,34.2,34.27,11200.0,33.3622,33.3622,33.2552,33.3233,11200.0
2005-01-04 14:15:00,34.25,34.25,34.23,34.23,5700.0,33.3038,33.3038,33.2844,33.2844,5700.0
2005-01-04 14:20:00,34.23,34.24,34.16,34.17,9500.0,33.2844,33.2941,33.2163,33.226,9500.0
2005-01-04 14:25:00,34.17,34.19,34.15,34.15,14000.0,33.226,33.2455,33.2066,33.2066,14000.0
2005-01-04 14:30:00,34.15,34.16,34.01,34.01,33500.0,33.2066,33.2163,33.0705,33.0705,33500.0
2005-01-04 14:35:00,34.01,34.13,34.01,34.13,13500.0,33.0705,33.1871,33.0705,33.1871,13500.0
2005-01-04 14:40:00,34.12,34.18,34.12,34.17,7800.0,33.1774,33.2358,33.1774,33.226,7800.0
2005-01-04 14:45:00,34.17,34.18,34.13,34.14,16100.0,33.226,33.2358,33.1871,33.1969,16100.0
2005-01-04 14:50:00,34.14,34.15,34.08,34.08,9000.0,33.1969,33.2066,33.1385,33.1385,9000.0
2005-01-04 14:55:00,34.08,34.13,34.06,34.13,10700.0,33.1385,33.1871,33.1191,33.1871,10700.0
2005-01-04 15:00:00,34.12,34.17,34.12,34.14,8000.0,33.1774,33.226,33.1774,33.1969,8000.0
2005-01-04 15:05:00,34.13,34.17,34.13,34.17,9600.0,33.1871,33.226,33.1871,33.226,9600.0
2005-01-04 15:10:00,34.18,34.18,34.14,34.15,4700.0,33.2358,33.2358,33.1969,33.2066,4700.0
2005-01-04 15:15:00,34.14,34.15,34.03,34.04,11800.0,33.1969,33.2066,33.0899,33.0996,11800.0
2005-01-04 15:20:00,34.06,34.08,34.04,34.07,7400.0,33.1191,33.1385,33.0996,33.1288,7400.0
2005-01-04 15:25:00,34.07,34.07,34.06,34.06,8300.0,33.1288,33.1288,33.1191,33.1191,8300.0
2005-01-04 15:30:00,34.06,34.06,34.0,34.0,22100.0,33.1191,33.1191,33.0607,33.0607,22100.0
2005-01-04 15:35:00,34.01,34.04,33.9,34.0,39300.0,33.0705,33.0996,32.9635,33.0607,39300.0
2005-01-04 15:40:00,34.05,34.05,33.99,34.03,18100.0,33.1093,33.1093,33.051,33.0899,18100.0
2005-01-04 15:45:00,34.03,34.04,33.91,33.92,10000.0,33.0899,33.0996,32.9732,32.9829,10000.0
2005-01-04 15:50:00,33.96,33.96,33.92,33.93,14300.0,33.0218,33.0218,32.9829,32.9927,14300.0
2005-01-04 15:55:00,33.93,34.01,33.89,33.99,54200.0,32.9927,33.0705,32.9538,33.051,54200.0
2005-01-05 09:30:00,34.02,34.05,34.0,34.0,12900.0,33.0802,33.1093,33.0607,33.0607,12900.0
2005-01-05 09:35:00,33.99,34.05,33.98,34.05,5300.0,33.051,33.1093,33.0413,33.1093,5300.0
2005-01-05 09:40:00,34.06,34.21,34.06,34.13,8400.0,33.1191,33.2649,33.1191,33.1871,8400.0
2005-01-05 09:45:00,34.12,34.17,34.09,34.17,5200.0,33.1774,33.226,33.1482,33.226,5200.0
2005-01-05 09:50:00,34.19,34.24,34.19,34.23,8500.0,33.2455,33.2941,33.2455,33.2844,8500.0
2005-01-05 09:55:00,34.23,34.25,34.23,34.25,13700.0,33.2844,33.3038,33.2844,33.3038,13700.0
2005-01-05 10:00:00,34.25,34.35,34.25,34.35,21100.0,33.3038,33.4011,33.3038,33.4011,21100.0
2005-01-05 10:05:00,34.32,34.36,34.28,34.31,31100.0,33.3719,33.4108,33.333,33.3622,31100.0
2005-01-05 10:10:00,34.29,34.35,34.29,34.29,10000.0,33.3427,33.4011,33.3427,33.3427,10000.0
2005-01-05 10:15:00,34.29,34.29,34.25,34.25,8700.0,33.3427,33.3427,33.3038,33.3038,8700.0
2005-01-05 10:20:00,34.25,34.26,34.23,34.23,2100.0,33.3038,33.3135,33.2844,33.2844,2100.0
2005-01-05 10:25:00,34.2,34.23,34.18,34.18,12700.0,33.2552,33.2844,33.2358,33.2358,12700.0
2005-01-05 10:30:00,34.15,34.15,34.08,34.13,9300.0,33.2066,33.2066,33.1385,33.1871,9300.0
2005-01-05 10:35:00,34.13,34.13,34.04,34.04,4000.0,33.1871,33.1871,33.0996,33.0996,4000.0
2005-01-05 10:40:00,34.05,34.06,34.05,34.06,800.0,33.1093,33.1191,33.1093,33.1191,800.0
2005-01-05 10:45:00,34.06,34.06,33.99,33.99,4800.0,33.1191,33.1191,33.051,33.051,4800.0
2005-01-05 10:50:00,34.0,34.02,34.0,34.02,3500.0,33.0607,33.0802,33.0607,33.0802,3500.0
2005-01-05 10:55:00,34.02,34.02,33.96,33.96,3600.0,33.0802,33.0802,33.0218,33.0218,3600.0
2005-01-05 11:00:00,33.96,34.01,33.96,34.01,14800.0,33.0218,33.0705,33.0218,33.0705,14800.0
2005-01-05 11:05:00,34.0,34.0,33.94,33.94,26900.0,33.0607,33.0607,33.0024,33.0024,26900.0
2005-01-05 11:10:00,33.94,33.95,33.93,33.94,2600.0,33.0024,33.0121,32.9927,33.0024,2600.0
2005-01-05 11:15:00,33.95,33.97,33.95,33.97,2600.0,33.0121,33.0316,33.0121,33.0316,2600.0
2005-01-05 11:20:00,33.98,34.0,33.94,33.94,4000.0,33.0413,33.0607,33.0024,33.0024,4000.0
2005-01-05 11:25:00,33.94,33.97,33.94,33.96,7200.0,33.0024,33.0316,33.0024,33.0218,7200.0
2005-01-05 11:30:00,33.96,33.98,33.96,33.97,11400.0,33.0218,33.0413,33.0218,33.0316,11400.0
2005-01-05 11:35:00,33.97,33.99,33.97,33.99,4300.0,33.0316,33.051,33.0316,33.051,4300.0
2005-01-05 11:40:00,34.0,34.0,33.99,34.0,6800.0,33.0607,33.0607,33.051,33.0607,6800.0
2005-01-05 11:45:00,34.0,34.01,34.0,34.0,9000.0,33.0607,33.0705,33.0607,33.0607,9000.0
2005-01-05 11:50:00,34.02,34.02,33.93,33.96,7900.0,33.0802,33.0802,32.9927,33.0218,7900.0
2005-01-05 11:55:00,33.94,33.97,33.94,33.97,2400.0,33.0024,33.0316,33.0024,33.0316,2400.0
2005-01-05 12:00:00,33.98,34.01,33.98,33.99,10000.0,33.0413,33.0705,33.0413,33.051,10000.0
2005-01-05 12:05:00,34.0,34.0,33.99,33.99,3100.0,33.0607,33.0607,33.051,33.051,3100.0
2005-01-05 12:10:00,33.99,34.0,33.96,33.96,9000.0,33.051,33.0607,33.0218,33.0218,9000.0
2005-01-05 12:15:00,33.97,33.97,33.93,33.93,5500.0,33.0316,33.0316,32.9927,32.9927,5500.0
2005-01-05 12:20:00,33.94,33.97,33.94,33.97,3500.0,33.0024,33.0316,33.0024,33.0316,3500.0
2005-01-05 12:25:00,33.96,33.96,33.94,33.94,2500.0,33.0218,33.0218,33.0024,33.0024,2500.0
2005-01-05 12:30:00,33.94,33.97,33.94,33.97,3500.0,33.0024,33.0316,33.0024,33.0316,3500.0
2005-01-05 12:35:00,33.95,33.95,33.93,33.94,1600.0,33.0121,33.0121,32.9927,33.0024,1600.0
2005-01-05 12:40:00,33.95,33.97,33.95,33.97,1200.0,33.0121,33.0316,33.0121,33.0316,1200.0
2005-01-05 12:45:00,33.97,33.99,33.97,33.97,6500.0,33.0316,33.051,33.0316,33.0316,6500.0
2005-01-05 12:50:00,33.96,33.98,33.91,33.93,44500.0,33.0218,33.0413,32.9732,32.9927,44500.0
2005-01-05 12:55:00,33.93,33.95,33.93,33.95,3000.0,32.9927,33.0121,32.9927,33.0121,3000.0
2005-01-05 13:00:00,33.95,33.97,33.95,33.97,1700.0,33.0121,33.0316,33.0121,33.0316,1700.0
2005-01-05 13:05:00,33.98,34.0,33.98,34.0,3500.0,33.0413,33.0607,33.0413,33.0607,3500.0
2005-01-05 13:10:00,33.96,33.97,33.96,33.97,1600.0,33.0218,33.0316,33.0218,33.0316,1600.0
2005-01-05 13:15:00,33.97,33.98,33.97,33.98,1200.0,33.0316,33.0413,33.0316,33.0413,1200.0
2005-01-05 13:20:00,33.98,33.99,33.97,33.99,3800.0,33.0413,33.051,33.0316,33.051,3800.0
2005-01-05 13:25:00,33.98,33.98,33.97,33.98,1200.0,33.0413,33.0413,33.0316,33.0413,1200.0
2005-01-05 13:30:00,33.97,34.0,33.97,34.0,6800.0,33.0316,33.0607,33.0316,33.0607,6800.0
2005-01-05 13:35:00,34.0,34.05,34.0,34.02,5600.0,33.0607,33.1093,33.0607,33.0802,5600.0
2005-01-05 13:40:00,34.02,34.03,34.01,34.03,3800.0,33.0802,33.0899,33.0705,33.0899,3800.0
2005-01-05 13:45:00,34.03,34.04,34.03,34.03,1300.0,33.0899,33.0996,33.0899,33.0899,1300.0
2005-01-05 13:50:00,34.02,34.03,33.99,33.99,3600.0,33.0802,33.0899,33.051,33.051,3600.0
2005-01-05 13:55:00,34.0,34.0,34.0,34.0,600.0,33.0607,33.0607,33.0607,33.0607,600.0
2005-01-05 14:00:00,34.0,34.0,33.98,33.98,8300.0,33.0607,33.0607,33.0413,33.0413,8300.0
2005-01-05 14:05:00,33.99,34.04,33.99,34.03,28500.0,33.051,33.0996,33.051,33.0899,28500.0
2005-01-05 14:10:00,34.04,34.05,34.01,34.04,28900.0,33.0996,33.1093,33.0705,33.0996,28900.0
2005-01-05 14:15:00,34.05,34.06,34.05,34.06,3900.0,33.1093,33.1191,33.1093,33.1191,3900.0
2005-01-05 14:20:00,34.06,34.06,34.04,34.04,1800.0,33.1191,33.1191,33.0996,33.0996,1800.0
2005-01-05 14:25:00,34.04,34.05,34.04,34.05,1600.0,33.0996,33.1093,33.0996,33.1093,1600.0
2005-01-05 14:30:00,34.05,34.07,34.05,34.07,2000.0,33.1093,33.1288,33.1093,33.1288,2000.0
2005-01-05 14:35:00,34.07,34.11,34.05,34.1,7300.0,33.1288,33.1677,33.1093,33.158,7300.0
2005-01-05 14:40:00,34.1,34.1,34.08,34.09,22400.0,33.158,33.158,33.1385,33.1482,22400.0
2005-01-05 14:45:00,34.09,34.09,34.06,34.06,7600.0,33.1482,33.1482,33.1191,33.1191,7600.0
2005-01-05 14:50:00,34.06,34.07,34.06,34.06,1500.0,33.1191,33.1288,33.1191,33.1191,1500.0
2005-01-05 14:55:00,34.07,34.07,34.0,34.0,12000.0,33.1288,33.1288,33.0607,33.0607,12000.0
2005-01-05 15:00:00,34.0,34.04,33.99,34.03,6600.0,33.0607,33.0996,33.051,33.0899,6600.0
2005-01-05 15:05:00,34.03,34.06,34.03,34.06,11300.0,33.0899,33.1191,33.0899,33.1191,11300.0
2005-01-05 15:10:00,34.06,34.07,34.05,34.06,16400.0,33.1191,33.1288,33.1093,33.1191,16400.0
2005-01-05 15:15:00,34.06,34.1,34.06,34.1,55000.0,33.1191,33.158,33.1191,33.158,55000.0
2005-01-05 15:20:00,34.1,34.12,34.05,34.05,7500.0,33.158,33.1774,33.1093,33.1093,7500.0
2005-01-05 15:25:00,34.06,34.06,34.04,34.04,3600.0,33.1191,33.1191,33.0996,33.0996,3600.0
2005-01-05 15:30:00,34.04,34.06,33.98,33.99,5400.0,33.0996,33.1191,33.0413,33.051,5400.0
2005-01-05 15:35:00,33.99,34.0,33.98,33.99,8700.0,33.051,33.0607,33.0413,33.051,8700.0
2005-01-05 15:40:00,33.99,33.99,33.97,33.99,4200.0,33.051,33.051,33.0316,33.051,4200.0
2005-01-05 15:45:00,33.99,34.0,33.97,33.97,6200.0,33.051,33.0607,33.0316,33.0316,6200.0
2005-01-05 15:50:00,33.97,34.0,33.97,34.0,7100.0,33.0316,33.0607,33.0316,33.0607,7100.0
2005-01-05 15:55:00,33.99,33.99,33.94,33.95,10600.0,33.051,33.051,33.0024,33.0121,10600.0
2005-01-06 09:30:00,34.01,34.01,34.0,34.0,6700.0,33.0705,33.0705,33.0607,33.0607,6700.0
2005-01-06 09:35:00,34.05,34.16,34.05,34.15,4700.0,33.1093,33.2163,33.1093,33.2066,4700.0
2005-01-06 09:40:00,34.15,34.16,34.09,34.09,4500.0,33.2066,33.2163,33.1482,33.1482,4500.0
2005-01-06 09:45:00,34.09,34.16,34.08,34.12,6600.0,33.1482,33.2163,33.1385,33.1774,6600.0
2005-01-06 09:50:00,34.12,34.12,34.1,34.11,9100.0,33.1774,33.1774,33.158,33.1677,9100.0
2005-01-06 09:55:00,34.11,34.14,34.09,34.13,19500.0,33.1677,33.1969,33.1482,33.1871,19500.0
2005-01-06 10:00:00,34.13,34.14,34.12,34.12,2900.0,33.1871,33.1969,33.1774,33.1774,2900.0
2005-01-06 10:05:00,34.12,34.12,34.08,34.1,10100.0,33.1774,33.1774,33.1385,33.158,10100.0
2005-01-06 10:10:00,34.1,34.16,34.1,34.16,12500.0,33.158,33.2163,33.158,33.2163,12500.0
2005-01-06 10:15:00,34.17,34.17,34.13,34.13,8700.0,33.226,33.226,33.1871,33.1871,8700.0
2005-01-06 10:20:00,34.13,34.13,34.1,34.11,15500.0,33.1871,33.1871,33.158,33.1677,15500.0
2005-01-06 10:25:00,34.11,34.11,34.06,34.08,13800.0,33.1677,33.1677,33.1191,33.1385,13800.0
2005-01-06 10:30:00,34.06,34.06,33.97,33.99,4800.0,33.1191,33.1191,33.0316,33.051,4800.0
2005-01-06 10:35:00,33.99,34.05,33.98,33.99,7700.0,33.051,33.1093,33.0413,33.051,7700.0
2005-01-06 10:40:00,33.98,33.98,33.94,33.94,4300.0,33.0413,33.0413,33.0024,33.0024,4300.0
2005-01-06 10:45:00,33.94,33.99,33.93,33.96,5000.0,33.0024,33.051,32.9927,33.0218,5000.0
2005-01-06 10:50:00,33.96,33.98,33.94,33.97,2700.0,33.0218,33.0413,33.0024,33.0316,2700.0
2005-01-06 10:55:00,33.94,34.0,33.93,33.97,9900.0,33.0024,33.0607,32.9927,33.0316,9900.0
2005-01-06 11:00:00,33.97,33.97,33.94,33.94,3900.0,33.0316,33.0316,33.0024,33.0024,3900.0
2005-01-06 11:05:00,33.94,33.96,33.94,33.96,3800.0,33.0024,33.0218,33.0024,33.0218,3800.0
2005-01-06 11:10:00,33.96,33.96,33.96,33.96,1100.0,33.0218,33.0218,33.0218,33.0218,1100.0
2005-01-06 11:15:00,33.95,33.96,33.94,33.95,1500.0,33.0121,33.0218,33.0024,33.0121,1500.0
2005-01-06 11:20:00,33.95,33.95,33.94,33.95,6300.0,33.0121,33.0121,33.0024,33.0121,6300.0
2005-01-06 11:25:00,33.95,33.97,33.95,33.97,3500.0,33.0121,33.0316,33.0121,33.0316,3500.0
2005-01-06 11:30:00,33.97,34.0,33.97,33.99,9700.0,33.0316,33.0607,33.0316,33.051,9700.0
2005-01-06 11:35:00,34.0,34.0,33.98,33.99,2200.0,33.0607,33.0607,33.0413,33.051,2200.0
2005-01-06 11:40:00,33.98,33.98,33.96,33.97,3300.0,33.0413,33.0413,33.0218,33.0316,3300.0
2005-01-06 11:45:00,33.97,33.98,33.95,33.96,4900.0,33.0316,33.0413,33.0121,33.0218,4900.0
2005-01-06 11:50:00,33.96,33.96,33.94,33.94,1800.0,33.0218,33.0218,33.0024,33.0024,1800.0
2005-01-06 11:55:00,33.94,33.95,33.92,33.93,3000.0,33.0024,33.0121,32.9829,32.9927,3000.0
2005-01-06 12:00:00,33.93,33.95,33.93,33.95,3600.0,32.9927,33.0121,32.9927,33.0121,3600.0
2005-01-06 12:05:00,33.95,33.95,33.95,33.95,2200.0,33.0121,33.0121,33.0121,33.0121,2200.0
2005-01-06 12:10:00,33.94,33.94,33.9,33.92,11200.0,33.0024,33.0024,32.9635,32.9829,11200.0
2005-01-06 12:15:00,33.92,33.92,33.91,33.92,13300.0,32.9829,32.9829,32.9732,32.9829,13300.0
2005-01-06 12:20:00,33.91,33.92,33.91,33.92,600.0,32.9732,32.9829,32.9732,32.9829,600.0
2005-01-06 12:25:00,33.92,33.93,33.92,33.93,7800.0,32.9829,32.9927,32.9829,32.9927,7800.0
2005-01-06 12:30:00,33.92,33.92,33.85,33.85,2600.0,32.9829,32.9829,32.9149,32.9149,2600.0
2005-01-06 12:35:00,33.84,33.84,33.8,33.8,3000.0,32.9051,32.9051,32.8663,32.8663,3000.0
2005-01-06 12:40:00,33.8,33.9,33.79,33.83,32800.0,32.8663,32.9635,32.8565,32.8954,32800.0
2005-01-06 12:45:00,33.82,33.83,33.8,33.81,11700.0,32.8857,32.8954,32.8663,32.876,11700.0
2005-01-06 12:50:00,33.81,33.81,33.8,33.8,6800.0,32.876,32.876,32.8663,32.8663,6800.0
2005-01-06 12:55:00,33.8,33.81,33.8,33.81,7800.0,32.8663,32.876,32.8663,32.876,7800.0
2005-01-06 13:00:00,33.8,33.8,33.74,33.74,4300.0,32.8663,32.8663,32.8079,32.8079,4300.0
2005-01-06 13:05:00,33.74,33.74,33.7,33.71,4400.0,32.8079,32.8079,32.769,32.7787,4400.0
2005-01-06 13:10:00,33.7,33.71,33.7,33.71,6300.0,32.769,32.7787,32.769,32.7787,6300.0
2005-01-06 13:15:00,33.71,33.71,33.7,33.7,9100.0,32.7787,32.7787,32.769,32.769,9100.0
2005-01-06 13:20:00,33.7,33.72,33.7,33.72,6000.0,32.769,32.7885,32.769,32.7885,6000.0
2005-01-06 13:25:00,33.72,33.73,33.71,33.73,7600.0,32.7885,32.7982,32.7787,32.7982,7600.0
2005-01-06 13:30:00,33.73,33.75,33.72,33.75,10700.0,32.7982,32.8176,32.7885,32.8176,10700.0
2005-01-06 13:35:00,33.74,33.78,33.71,33.78,10900.0,32.8079,32.8468,32.7787,32.8468,10900.0
2005-01-06 13:40:00,33.79,33.8,33.75,33.79,25600.0,32.8565,32.8663,32.8176,32.8565,25600.0
2005-01-06 13:45:00,33.79,33.82,33.79,33.82,17000.0,32.8565,32.8857,32.8565,32.8857,17000.0
2005-01-06 13:50:00,33.83,33.85,33.83,33.83,11900.0,32.8954,32.9149,32.8954,32.8954,11900.0
2005-01-06 13:55:00,33.85,33.95,33.85,33.94,27100.0,32.9149,33.0121,32.9149,33.0024,27100.0
2005-01-06 14:00:00,33.94,33.94,33.89,33.9,28900.0,33.0024,33.0024,32.9538,32.9635,28900.0
2005-01-06 14:05:00,33.86,33.86,33.85,33.86,2200.0,32.9246,32.9246,32.9149,32.9246,2200.0
2005-01-06 14:10:00,33.83,33.83,33.76,33.76,3200.0,32.8954,32.8954,32.8274,32.8274,3200.0
2005-01-06 14:15:00,33.75,33.77,33.75,33.77,11700.0,32.8176,32.8371,32.8176,32.8371,11700.0
2005-01-06 14:20:00,33.77,33.77,33.76,33.76,2800.0,32.8371,32.8371,32.8274,32.8274,2800.0
2005-01-06 14:25:00,33.77,33.77,33.75,33.75,2900.0,32.8371,32.8371,32.8176,32.8176,2900.0
2005-01-06 14:30:00,33.76,33.76,33.75,33.75,5200.0,32.8274,32.8274,32.8176,32.8176,5200.0
2005-01-06 14:35:00,33.76,33.76,33.75,33.75,1800.0,32.8274,32.8274,32.8176,32.8176,1800.0
2005-01-06 14:40:00,33.75,33.76,33.75,33.76,8900.0,32.8176,32.8274,32.8176,32.8274,8900.0
2005-01-06 14:45:00,33.75,33.76,33.74,33.74,2900.0,32.8176,32.8274,32.8079,32.8079,2900.0
2005-01-06 14:50:00,33.74,33.74,33.72,33.72,9200.0,32.8079,32.8079,32.7885,32.7885,9200.0
2005-01-06 14:55:00,33.73,33.78,33.73,33.77,9300.0,32.7982,32.8468,32.7982,32.8371,9300.0
2005-01-06 15:00:00,33.76,33.76,33.72,33.73,4900.0,32.8274,32.8274,32.7885,32.7982,4900.0
2005-01-06 15:05:00,33.73,33.78,33.72,33.78,9200.0,32.7982,32.8468,32.7885,32.8468,9200.0
2005-01-06 15:10:00,33.78,33.78,33.74,33.75,2300.0,32.8468,32.8468,32.8079,32.8176,2300.0
2005-01-06 15:15:00,33.74,33.74,33.69,33.7,3100.0,32.8079,32.8079,32.7593,32.769,3100.0
2005-01-06 15:20:00,33.69,33.7,33.59,33.62,7400.0,32.7593,32.769,32.6621,32.6912,7400.0
2005-01-06 15:25:00,33.62,33.63,33.59,33.63,7400.0,32.6912,32.701,32.6621,32.701,7400.0
2005-01-06 15:30:00,33.63,33.67,33.62,33.67,5300.0,32.701,32.7398,32.6912,32.7398,5300.0
2005-01-06 15:35:00,33.67,33.67,33.66,33.66,4600.0,32.7398,32.7398,32.7301,32.7301,4600.0
2005-01-06 15:40:00,33.66,33.75,33.66,33.75,19500.0,32.7301,32.8176,32.7301,32.8176,19500.0
2005-01-06 15:45:00,33.74,33.79,33.73,33.79,9200.0,32.8079,32.8565,32.7982,32.8565,9200.0
2005-01-06 15:50:00,33.8,33.8,33.77,33.78,5400.0,32.8663,32.8663,32.8371,32.8468,5400.0
2005-01-06 15:55:00,33.78,33.79,33.77,33.77,18400.0,32.8468,32.8565,32.8371,32.8371,18400.0
2005-01-07 09:30:00,33.8,33.95,33.76,33.95,5500.0,32.8663,33.0121,32.8274,33.0121,5500.0
2005-01-07 09:35:00,33.97,34.03,33.97,33.98,10900.0,33.0316,33.0899,33.0316,33.0413,10900.0
2005-01-07 09:40:00,33.87,33.95,33.87,33.95,2900.0,32.9343,33.0121,32.9343,33.0121,2900.0
2005-01-07 09:45:00,34.0,34.01,33.89,33.95,3900.0,33.0607,33.0705,32.9538,33.0121,3900.0
2005-01-07 09:50:00,33.99,34.05,33.98,33.98,6200.0,33.051,33.1093,33.0413,33.0413,6200.0
2005-01-07 09:55:00,33.98,34.04,33.94,33.98,2000.0,33.0413,33.0996,33.0024,33.0413,2000.0
2005-01-07 10:00:00,33.97,33.98,33.96,33.98,3600.0,33.0316,33.0413,33.0218,33.0413,3600.0
2005-01-07 10:05:00,33.98,33.98,33.93,33.93,4400.0,33.0413,33.0413,32.9927,32.9927,4400.0
2005-01-07 10:10:00,33.91,33.96,33.91,33.95,3300.0,32.9732,33.0218,32.9732,33.0121,3300.0
2005-01-07 10:15:00,33.95,33.95,33.94,33.95,2700.0,33.0121,33.0121,33.0024,33.0121,2700.0
2005-01-07 10:20:00,33.94,33.95,33.92,33.92,3500.0,33.0024,33.0121,32.9829,32.9829,3500.0
2005-01-07 10:25:00,33.92,33.92,33.79,33.81,5200.0,32.9829,32.9829,32.8565,32.876,5200.0
2005-01-07 10:30:00,33.85,33.92,33.85,33.92,1800.0,32.9149,32.9829,32.9149,32.9829,1800.0
2005-01-07 10:35:00,33.88,33.88,33.82,33.83,3400.0,32.944,32.944,32.8857,32.8954,3400.0
2005-01-07 10:40:00,33.83,33.83,33.76,33.76,3700.0,32.8954,32.8954,32.8274,32.8274,3700.0
2005-01-07 10:45:00,33.75,33.76,33.74,33.74,5800.0,32.8176,32.8274,32.8079,32.8079,5800.0
2005-01-07 10:50:00,33.74,33.79,33.74,33.79,6100.0,32.8079,32.8565,32.8079,32.8565,6100.0
2005-01-07 10:55:00,33.79,33.79,33.74,33.74,7300.0,32.8565,32.8565,32.8079,32.8079,7300.0
2005-01-07 11:00:00,33.74,33.79,33.74,33.79,2000.0,32.8079,32.8565,32.8079,32.8565,2000.0
2005-01-07 11:05:00,33.82,33.85,33.75,33.75,19100.0,32.8857,32.9149,32.8176,32.8176,19100.0
2005-01-07 11:10:00,33.73,33.75,33.73,33.75,1300.0,32.7982,32.8176,32.7982,32.8176,1300.0
2005-01-07 11:15:00,33.74,33.75,33.74,33.74,4000.0,32.8079,32.8176,32.8079,32.8079,4000.0
2005-01-07 11:20:00,33.72,33.75,33.72,33.74,3200.0,32.7885,32.8176,32.7885,32.8079,3200.0
2005-01-07 11:25:00,33.75,33.75,33.74,33.75,5100.0,32.8176,32.8176,32.8079,32.8176,5100.0
2005-01-07 11:30:00,33.77,33.8,33.76,33.8,3200.0,32.8371,32.8663,32.8274,32.8663,3200.0
2005-01-07 11:35:00,33.8,33.8,33.72,33.72,4800.0,32.8663,32.8663,32.7885,32.7885,4800.0
2005-01-07 11:40:00,33.7,33.72,33.63,33.71,8900.0,32.769,32.7885,32.701,32.7787,8900.0
2005-01-07 11:45:00,33.67,33.7,33.67,33.7,6200.0,32.7398,32.769,32.7398,32.769,6200.0
2005-01-07 11:50:00,33.69,33.69,33.65,33.65,2100.0,32.7593,32.7593,32.7204,32.7204,2100.0
2005-01-07 11:55:00,33.64,33.68,33.64,33.68,1000.0,32.7107,32.7496,32.7107,32.7496,1000.0
2005-01-07 12:00:00,33.7,33.7,33.68,33.68,7100.0,32.769,32.769,32.7496,32.7496,7100.0
2005-01-07 12:05:00,33.67,33.67,33.65,33.66,1600.0,32.7398,32.7398,32.7204,32.7301,1600.0
2005-01-07 12:10:00,33.67,33.67,33.64,33.64,1600.0,32.7398,32.7398,32.7107,32.7107,1600.0
2005-01-07 12:15:00,33.65,33.65,33.62,33.62,2100.0,32.7204,32.7204,32.6912,32.6912,2100.0
2005-01-07 12:20:00,33.64,33.65,33.64,33.64,7400.0,32.7107,32.7204,32.7107,32.7107,7400.0
2005-01-07 12:25:00,33.64,33.67,33.63,33.63,20700.0,32.7107,32.7398,32.701,32.701,20700.0
2005-01-07 12:30:00,33.63,33.65,33.63,33.65,7700.0,32.701,32.7204,32.701,32.7204,7700.0
2005-01-07 12:35:00,33.65,33.71,33.64,33.71,17300.0,32.7204,32.7787,32.7107,32.7787,17300.0
2005-01-07 12:40:00,33.71,33.71,33.69,33.7,9200.0,32.7787,32.7787,32.7593,32.769,9200.0
2005-01-07 12:45:00,33.7,33.7,33.7,33.7,500.0,32.769,32.769,32.769,32.769,500.0
2005-01-07 12:50:00,33.7,33.7,33.69,33.69,2900.0,32.769,32.769,32.7593,32.7593,2900.0
2005-01-07 12:55:00,33.68,33.69,33.62,33.65,3500.0,32.7496,32.7593,32.6912,32.7204,3500.0
2005-01-07 13:00:00,33.65,33.66,33.55,33.65,8700.0,32.7204,32.7301,32.6232,32.7204,8700.0
2005-01-07 13:05:00,33.64,33.64,33.63,33.64,500.0,32.7107,32.7107,32.701,32.7107,500.0
2005-01-07 13:10:00,33.64,33.64,33.6,33.61,9600.0,32.7107,32.7107,32.6718,32.6815,9600.0
2005-01-07 13:15:00,33.59,33.62,33.58,33.58,5600.0,32.6621,32.6912,32.6523,32.6523,5600.0
2005-01-07 13:20:00,33.58,33.58,33.57,33.57,500.0,32.6523,32.6523,32.6426,32.6426,500.0
2005-01-07 13:25:00,33.56,33.6,33.56,33.6,1700.0,32.6329,32.6718,32.6329,32.6718,1700.0
2005-01-07 13:30:00,33.6,33.61,33.59,33.59,5600.0,32.6718,32.6815,32.6621,32.6621,5600.0
2005-01-07 13:35:00,33.6,33.6,33.59,33.6,2200.0,32.6718,32.6718,32.6621,32.6718,2200.0
2005-01-07 13:40:00,33.58,33.6,33.55,33.6,6200.0,32.6523,32.6718,32.6232,32.6718,6200.0
2005-01-07 13:45:00,33.59,33.61,33.59,33.61,3900.0,32.6621,32.6815,32.6621,32.6815,3900.0
2005-01-07 13:50:00,33.61,33.62,33.61,33.61,2400.0,32.6815,32.6912,32.6815,32.6815,2400.0
2005-01-07 13:55:00,33.61,33.62,33.57,33.57,13800.0,32.6815,32.6912,32.6426,32.6426,13800.0
2005-01-07 14:00:00,33.58,33.6,33.58,33.6,300.0,32.6523,32.6718,32.6523,32.6718,300.0
2005-01-07 14:05:00,33.59,33.59,33.58,33.58,400.0,32.6621,32.6621,32.6523,32.6523,400.0
2005-01-07 14:10:00,33.58,33.58,33.53,33.55,10400.0,32.6523,32.6523,32.6037,32.6232,10400.0
2005-01-07 14:15:00,33.56,33.63,33.56,33.61,6300.0,32.6329,32.701,32.6329,32.6815,6300.0
2005-01-07 14:20:00,33.62,33.62,33.62,33.62,100.0,32.6912,32.6912,32.6912,32.6912,100.0
2005-01-07 14:25:00,33.64,33.64,33.62,33.62,1200.0,32.7107,32.7107,32.6912,32.6912,1200.0
2005-01-07 14:30:00,33.62,33.63,33.6,33.6,1900.0,32.6912,32.701,32.6718,32.6718,1900.0
2005-01-07 14:35:00,33.62,33.62,33.6,33.6,1300.0,32.6912,32.6912,32.6718,32.6718,1300.0
2005-01-07 14:40:00,33.62,33.62,33.62,33.62,2400.0,32.6912,32.6912,32.6912,32.6912,2400.0
2005-01-07 14:45:00,33.61,33.61,33.54,33.54,8100.0,32.6815,32.6815,32.6134,32.6134,8100.0
2005-01-07 14:50:00,33.53,33.53,33.5,33.5,3000.0,32.6037,32.6037,32.5745,32.5745,3000.0
2005-01-07 14:55:00,33.5,33.51,33.5,33.51,18600.0,32.5745,32.5843,32.5745,32.5843,18600.0
2005-01-07 15:00:00,33.51,33.55,33.5,33.55,11900.0,32.5843,32.6232,32.5745,32.6232,11900.0
2005-01-07 15:05:00,33.55,33.65,33.55,33.62,5000.0,32.6232,32.7204,32.6232,32.6912,5000.0
2005-01-07 15:10:00,33.62,33.64,33.62,33.64,2100.0,32.6912,32.7107,32.6912,32.7107,2100.0
2005-01-07 15:15:00,33.65,33.65,33.64,33.65,5300.0,32.7204,32.7204,32.7107,32.7204,5300.0
2005-01-07 15:20:00,33.66,33.66,33.65,33.65,500.0,32.7301,32.7301,32.7204,32.7204,500.0
2005-01-07 15:25:00,33.66,33.67,33.63,33.63,2400.0,32.7301,32.7398,32.701,32.701,2400.0
2005-01-07 15:30:00,33.63,33.63,33.61,33.61,2100.0,32.701,32.701,32.6815,32.6815,2100.0
2005-01-07 15:35:00,33.61,33.61,33.57,33.58,1200.0,32.6815,32.6815,32.6426,32.6523,1200.0
2005-01-07 15:40:00,33.58,33.58,33.56,33.57,6100.0,32.6523,32.6523,32.6329,32.6426,6100.0
2005-01-07 15:45:00,33.57,33.58,33.57,33.58,7800.0,32.6426,32.6523,32.6426,32.6523,7800.0
2005-01-07 15:50:00,33.55,33.57,33.55,33.57,16900.0,32.6232,32.6426,32.6232,32.6426,16900.0
2005-01-07 15:55:00,33.56,33.56,33.51,33.54,9100.0,32.6329,32.6329,32.5843,32.6134,9100.0
2005-01-10 09:30:00,33.5,33.5,33.35,33.36,7900.0,32.5745,32.5745,32.4287,32.4384,7900.0
2005-01-10 09:35:00,33.36,33.4,33.33,33.4,6700.0,32.4384,32.4773,32.4092,32.4773,6700.0
2005-01-10 09:40:00,33.38,33.38,33.17,33.17,9800.0,32.4579,32.4579,32.2537,32.2537,9800.0
2005-01-10 09:45:00,33.2,33.2,33.01,33.15,16400.0,32.2828,32.2828,32.0981,32.2342,16400.0
2005-01-10 09:50:00,33.15,33.15,33.0,33.02,108300.0,32.2342,32.2342,32.0884,32.1078,108300.0
2005-01-10 09:55:00,33.02,33.13,33.02,33.12,10600.0,32.1078,32.2148,32.1078,32.205,10600.0
2005-01-10 10:00:00,33.13,33.21,33.13,33.21,5900.0,32.2148,32.2926,32.2148,32.2926,5900.0
2005-01-10 10:05:00,33.23,33.26,33.13,33.14,11200.0,32.312,32.3412,32.2148,32.2245,11200.0
2005-01-10 10:10:00,33.14,33.15,33.13,33.14,5600.0,32.2245,32.2342,32.2148,32.2245,5600.0
2005-01-10 10:15:00,33.15,33.23,33.15,33.23,5700.0,32.2342,32.312,32.2342,32.312,5700.0
2005-01-10 10:20:00,33.29,33.39,33.29,33.39,10100.0,32.3703,32.4676,32.3703,32.4676,10100.0
2005-01-10 10:25:00,33.4,33.47,33.4,33.44,12500.0,32.4773,32.5454,32.4773,32.5162,12500.0
2005-01-10 10:30:00,33.42,33.47,33.35,33.47,8600.0,32.4968,32.5454,32.4287,32.5454,8600.0
2005-01-10 10:35:00,33.47,33.53,33.47,33.53,11400.0,32.5454,32.6037,32.5454,32.6037,11400.0
2005-01-10 10:40:00,33.53,33.53,33.41,33.43,4800.0,32.6037,32.6037,32.487,32.5065,4800.0
2005-01-10 10:45:00,33.44,33.46,33.42,33.42,5100.0,32.5162,32.5356,32.4968,32.4968,5100.0
2005-01-10 10:50:00,33.41,33.43,33.4,33.43,4300.0,32.487,32.5065,32.4773,32.5065,4300.0
2005-01-10 10:55:00,33.43,33.44,33.4,33.4,4300.0,32.5065,32.5162,32.4773,32.4773,4300.0
2005-01-10 11:00:00,33.42,33.45,33.41,33.45,3400.0,32.4968,32.5259,32.487,32.5259,3400.0
2005-01-10 11:05:00,33.46,33.63,33.46,33.6,7000.0,32.5356,32.701,32.5356,32.6718,7000.0
2005-01-10 11:10:00,33.59,33.6,33.52,33.54,6700.0,32.6621,32.6718,32.594,32.6134,6700.0
2005-01-10 11:15:00,33.55,33.55,33.52,33.54,5300.0,32.6232,32.6232,32.594,32.6134,5300.0
2005-01-10 11:20:00,33.54,33.54,33.51,33.52,2200.0,32.6134,32.6134,32.5843,32.594,2200.0
2005-01-10 11:25:00,33.52,33.53,33.51,33.52,3800.0,32.594,32.6037,32.5843,32.594,3800.0
2005-01-10 11:30:00,33.53,33.55,33.49,33.49,2100.0,32.6037,32.6232,32.5648,32.5648,2100.0
2005-01-10 11:35:00,33.48,33.5,33.42,33.45,3300.0,32.5551,32.5745,32.4968,32.5259,3300.0
2005-01-10 11:40:00,33.45,33.54,33.45,33.52,4300.0,32.5259,32.6134,32.5259,32.594,4300.0
2005-01-10 11:45:00,33.52,33.53,33.48,33.49,2400.0,32.594,32.6037,32.5551,32.5648,2400.0
2005-01-10 11:50:00,33.49,33.49,33.48,33.48,1400.0,32.5648,32.5648,32.5551,32.5551,1400.0
2005-01-10 11:55:00,33.47,33.58,33.45,33.56,10300.0,32.5454,32.6523,32.5259,32.6329,10300.0
2005-01-10 12:00:00,33.57,33.58,33.56,33.57,2100.0,32.6426,32.6523,32.6329,32.6426,2100.0
2005-01-10 12:05:00,33.57,33.57,33.54,33.54,2400.0,32.6426,32.6426,32.6134,32.6134,2400.0
2005-01-10 12:10:00,33.55,33.55,33.51,33.51,3900.0,32.6232,32.6232,32.5843,32.5843,3900.0
2005-01-10 12:15:00,33.51,33.55,33.49,33.51,3200.0,32.5843,32.6232,32.5648,32.5843,3200.0
2005-01-10 12:20:00,33.5,33.53,33.5,33.53,1800.0,32.5745,32.6037,32.5745,32.6037,1800.0
2005-01-10 12:25:00,33.53,33.53,33.5,33.51,1600.0,32.6037,32.6037,32.5745,32.5843,1600.0
2005-01-10 12:30:00,33.55,33.55,33.48,33.51,1300.0,32.6232,32.6232,32.5551,32.5843,1300.0
2005-01-10 12:35:00,33.51,33.54,33.51,33.54,1400.0,32.5843,32.6134,32.5843,32.6134,1400.0
2005-01-10 12:40:00,33.53,33.53,33.49,33.5,800.0,32.6037,32.6037,32.5648,32.5745,800.0
2005-01-10 12:45:00,33.5,33.5,33.47,33.49,2600.0,32.5745,32.5745,32.5454,32.5648,2600.0
2005-01-10 12:50:00,33.49,33.5,33.49,33.5,1100.0,32.5648,32.5745,32.5648,32.5745,1100.0
2005-01-10 12:55:00,33.49,33.51,33.48,33.5,1800.0,32.5648,32.5843,32.5551,32.5745,1800.0
2005-01-10 13:00:00,33.5,33.5,33.48,33.48,1000.0,32.5745,32.5745,32.5551,32.5551,1000.0
2005-01-10 13:05:00,33.48,33.48,33.46,33.46,600.0,32.5551,32.5551,32.5356,32.5356,600.0
2005-01-10 13:10:00,33.46,33.51,33.46,33.51,2100.0,32.5356,32.5843,32.5356,32.5843,2100.0
2005-01-10 13:15:00,33.5,33.58,33.5,33.58,4800.0,32.5745,32.6523,32.5745,32.6523,4800.0
2005-01-10 13:20:00,33.59,33.62,33.58,33.61,4300.0,32.6621,32.6912,32.6523,32.6815,4300.0
2005-01-10 13:25:00,33.62,33.66,33.62,33.65,1600.0,32.6912,32.7301,32.6912,32.7204,1600.0
2005-01-10 13:30:00,33.65,33.66,33.62,33.63,5100.0,32.7204,32.7301,32.6912,32.701,5100.0
2005-01-10 13:35:00,33.66,33.66,33.63,33.63,700.0,32.7301,32.7301,32.701,32.701,700.0
2005-01-10 13:40:00,33.64,33.65,33.62,33.64,2000.0,32.7107,32.7204,32.6912,32.7107,2000.0
2005-01-10 13:45:00,33.66,33.69,33.66,33.69,3900.0,32.7301,32.7593,32.7301,32.7593,3900.0
2005-01-10 13:50:00,33.68,33.68,33.66,33.67,1200.0,32.7496,32.7496,32.7301,32.7398,1200.0
2005-01-10 13:55:00,33.67,33.67,33.65,33.65,1900.0,32.7398,32.7398,32.7204,32.7204,1900.0
2005-01-10 14:00:00,33.65,33.65,33.64,33.64,1300.0,32.7204,32.7204,32.7107,32.7107,1300.0
2005-01-10 14:05:00,33.62,33.62,33.58,33.58,8900.0,32.6912,32.6912,32.6523,32.6523,8900.0
2005-01-10 14:10:00,33.58,33.58,33.55,33.57,3200.0,32.6523,32.6523,32.6232,32.6426,3200.0
2005-01-10 14:15:00,33.57,33.57,33.45,33.49,5700.0,32.6426,32.6426,32.5259,32.5648,5700.0
2005-01-10 14:20:00,33.5,33.5,33.48,33.5,1500.0,32.5745,32.5745,32.5551,32.5745,1500.0
2005-01-10 14:25:00,33.5,33.54,33.5,33.53,4400.0,32.5745,32.6134,32.5745,32.6037,4400.0
2005-01-10 14:30:00,33.53,33.53,33.47,33.5,2400.0,32.6037,32.6037,32.5454,32.5745,2400.0
2005-01-10 14:35:00,33.49,33.5,33.48,33.48,5100.0,32.5648,32.5745,32.5551,32.5551,5100.0
2005-01-10 14:40:00,33.48,33.48,33.44,33.44,2200.0,32.5551,32.5551,32.5162,32.5162,2200.0
2005-01-10 14:45:00,33.44,33.45,33.44,33.44,4300.0,32.5162,32.5259,32.5162,32.5162,4300.0
2005-01-10 14:50:00,33.44,33.44,33.42,33.42,2400.0,32.5162,32.5162,32.4968,32.4968,2400.0
2005-01-10 14:55:00,33.42,33.44,33.42,33.44,3000.0,32.4968,32.5162,32.4968,32.5162,3000.0
2005-01-10 15:00:00,33.44,33.45,33.43,33.43,3400.0,32.5162,32.5259,32.5065,32.5065,3400.0
2005-01-10 15:05:00,33.42,33.42,33.38,33.39,5600.0,32.4968,32.4968,32.4579,32.4676,5600.0
2005-01-10 15:10:00,33.39,33.39,33.32,33.35,9000.0,32.4676,32.4676,32.3995,32.4287,9000.0
2005-01-10 15:15:00,33.34,33.35,33.32,33.32,3900.0,32.419,32.4287,32.3995,32.3995,3900.0
2005-01-10 15:20:00,33.31,33.32,33.26,33.28,6300.0,32.3898,32.3995,32.3412,32.3606,6300.0
2005-01-10 15:25:00,33.27,33.3,33.21,33.22,6500.0,32.3509,32.3801,32.2926,32.3023,6500.0
2005-01-10 15:30:00,33.22,33.23,33.16,33.2,13600.0,32.3023,32.312,32.2439,32.2828,13600.0
2005-01-10 15:35:00,33.2,33.2,33.11,33.11,12900.0,32.2828,32.2828,32.1953,32.1953,12900.0
2005-01-10 15:40:00,33.11,33.11,33.09,33.1,32100.0,32.1953,32.1953,32.1759,32.1856,32100.0
2005-01-10 15:45:00,33.11,33.12,33.08,33.11,14900.0,32.1953,32.205,32.1661,32.1953,14900.0
2005-01-10 15:50:00,33.11,33.12,33.1,33.12,11600.0,32.1953,32.205,32.1856,32.205,11600.0
2005-01-10 15:55:00,33.12,33.19,33.11,33.19,22200.0,32.205,32.2731,32.1953,32.2731,22200.0
2005-01-11 09:30:00,33.15,33.25,33.0,33.25,8700.0,32.2342,32.3314,32.0884,32.3314,8700.0
2005-01-11 09:35:00,33.28,33.38,33.21,33.38,4500.0,32.3606,32.4579,32.2926,32.4579,4500.0
2005-01-11 09:40:00,33.38,33.39,33.36,33.37,7800.0,32.4579,32.4676,32.4384,32.4481,7800.0
2005-01-11 09:45:00,33.36,33.36,33.28,33.28,7600.0,32.4384,32.4384,32.3606,32.3606,7600.0
2005-01-11 09:50:00,33.27,33.33,33.26,33.33,5200.0,32.3509,32.4092,32.3412,32.4092,5200.0
2005-01-11 09:55:00,33.33,33.34,33.28,33.29,4200.0,32.4092,32.419,32.3606,32.3703,4200.0
2005-01-11 10:00:00,33.29,33.3,33.2,33.2,2800.0,32.3703,32.3801,32.2828,32.2828,2800.0
2005-01-11 10:05:00,33.2,33.31,33.2,33.31,6700.0,32.2828,32.3898,32.2828,32.3898,6700.0
2005-01-11 10:10:00,33.31,33.38,33.31,33.33,6000.0,32.3898,32.4579,32.3898,32.4092,6000.0
2005-01-11 10:15:00,33.34,33.34,33.32,33.33,2100.0,32.419,32.419,32.3995,32.4092,2100.0
2005-01-11 10:20:00,33.32,33.32,33.29,33.29,3400.0,32.3995,32.3995,32.3703,32.3703,3400.0
2005-01-11 10:25:00,33.26,33.26,33.22,33.22,2600.0,32.3412,32.3412,32.3023,32.3023,2600.0
2005-01-11 10:30:00,33.2,33.21,33.12,33.15,3700.0,32.2828,32.2926,32.205,32.2342,3700.0
2005-01-11 10:35:00,33.14,33.2,33.14,33.14,2600.0,32.2245,32.2828,32.2245,32.2245,2600.0
2005-01-11 10:40:00,33.18,33.22,33.18,33.22,2500.0,32.2634,32.3023,32.2634,32.3023,2500.0
2005-01-11 10:45:00,33.22,33.22,33.19,33.22,1900.0,32.3023,32.3023,32.2731,32.3023,1900.0
2005-01-11 10:50:00,33.23,33.23,33.22,33.23,1300.0,32.312,32.312,32.3023,32.312,1300.0
2005-01-11 10:55:00,33.23,33.25,33.22,33.23,5500.0,32.312,32.3314,32.3023,32.312,5500.0
2005-01-11 11:00:00,33.23,33.27,33.23,33.27,3500.0,32.312,32.3509,32.312,32.3509,3500.0
2005-01-11 11:05:00,33.26,33.26,33.25,33.25,4400.0,32.3412,32.3412,32.3314,32.3314,4400.0
2005-01-11 11:10:00,33.25,33.25,33.24,33.24,1000.0,32.3314,32.3314,32.3217,32.3217,1000.0
2005-01-11 11:15:00,33.24,33.24,33.23,33.23,3000.0,32.3217,32.3217,32.312,32.312,3000.0
2005-01-11 11:20:00,33.24,33.29,33.19,33.19,26400.0,32.3217,32.3703,32.2731,32.2731,26400.0
2005-01-11 11:25:00,33.24,33.25,33.21,33.22,3300.0,32.3217,32.3314,32.2926,32.3023,3300.0
2005-01-11 11:30:00,33.2,33.2,33.19,33.19,1000.0,32.2828,32.2828,32.2731,32.2731,1000.0
2005-01-11 11:35:00,33.19,33.26,33.18,33.25,2000.0,32.2731,32.3412,32.2634,32.3314,2000.0
2005-01-11 11:40:00,33.24,33.25,33.2,33.23,2400.0,32.3217,32.3314,32.2828,32.312,2400.0
2005-01-11 11:45:00,33.18,33.21,33.18,33.21,700.0,32.2634,32.2926,32.2634,32.2926,700.0
2005-01-11 11:50:00,33.21,33.21,33.19,33.2,900.0,32.2926,32.2926,32.2731,32.2828,900.0
2005-01-11 11:55:00,33.21,33.21,33.19,33.19,1300.0,32.2926,32.2926,32.2731,32.2731,1300.0
2005-01-11 12:00:00,33.2,33.21,33.2,33.21,800.0,32.2828,32.2926,32.2828,32.2926,800.0
2005-01-11 12:05:00,33.21,33.26,33.21,33.26,1300.0,32.2926,32.3412,32.2926,32.3412,1300.0
2005-01-11 12:10:00,33.24,33.25,33.23,33.24,1300.0,32.3217,32.3314,32.312,32.3217,1300.0
2005-01-11 12:15:00,33.24,33.25,33.22,33.22,1900.0,32.3217,32.3314,32.3023,32.3023,1900.0
2005-01-11 12:20:00,33.21,33.22,33.15,33.21,4200.0,32.2926,32.3023,32.2342,32.2926,4200.0
2005-01-11 12:25:00,33.23,33.23,33.18,33.18,2900.0,32.312,32.312,32.2634,32.2634,2900.0
2005-01-11 12:30:00,33.15,33.17,33.15,33.17,1200.0,32.2342,32.2537,32.2342,32.2537,1200.0
2005-01-11 12:35:00,33.17,33.18,33.17,33.18,300.0,32.2537,32.2634,32.2537,32.2634,300.0
2005-01-11 12:40:00,33.18,33.18,33.15,33.15,1800.0,32.2634,32.2634,32.2342,32.2342,1800.0
2005-01-11 12:45:00,33.14,33.18,33.14,33.16,1400.0,32.2245,32.2634,32.2245,32.2439,1400.0
2005-01-11 12:50:00,33.18,33.26,33.18,33.22,3400.0,32.2634,32.3412,32.2634,32.3023,3400.0
2005-01-11 12:55:00,33.23,33.23,33.21,33.21,1700.0,32.312,32.312,32.2926,32.2926,1700.0
2005-01-11 13:00:00,33.2,33.2,33.15,33.15,800.0,32.2828,32.2828,32.2342,32.2342,800.0
2005-01-11 13:05:00,33.13,33.14,33.13,33.14,1100.0,32.2148,32.2245,32.2148,32.2245,1100.0
2005-01-11 13:10:00,33.1,33.1,33.09,33.09,400.0,32.1856,32.1856,32.1759,32.1759,400.0
2005-01-11 13:15:00,33.1,33.1,33.09,33.09,900.0,32.1856,32.1856,32.1759,32.1759,900.0
2005-01-11 13:20:00,33.09,33.12,33.07,33.12,3400.0,32.1759,32.205,32.1564,32.205,3400.0
2005-01-11 13:25:00,33.13,33.19,33.13,33.18,1700.0,32.2148,32.2731,32.2148,32.2634,1700.0
2005-01-11 13:30:00,33.18,33.21,33.16,33.17,2200.0,32.2634,32.2926,32.2439,32.2537,2200.0
2005-01-11 13:35:00,33.17,33.17,33.16,33.17,1200.0,32.2537,32.2537,32.2439,32.2537,1200.0
2005-01-11 13:40:00,33.16,33.16,33.15,33.16,600.0,32.2439,32.2439,32.2342,32.2439,600.0
2005-01-11 13:45:00,33.15,33.2,33.15,33.2,1000.0,32.2342,32.2828,32.2342,32.2828,1000.0
2005-01-11 13:50:00,33.21,33.27,33.19,33.25,3400.0,32.2926,32.3509,32.2731,32.3314,3400.0
2005-01-11 13:55:00,33.26,33.27,33.21,33.22,1000.0,32.3412,32.3509,32.2926,32.3023,1000.0
2005-01-11 14:00:00,33.21,33.25,33.2,33.24,17100.0,32.2926,32.3314,32.2828,32.3217,17100.0
2005-01-11 14:05:00,33.25,33.36,33.25,33.36,1400.0,32.3314,32.4384,32.3314,32.4384,1400.0
2005-01-11 14:10:00,33.38,33.42,33.37,33.4,5100.0,32.4579,32.4968,32.4481,32.4773,5100.0
2005-01-11 14:15:00,33.38,33.38,33.36,33.37,1300.0,32.4579,32.4579,32.4384,32.4481,1300.0
2005-01-11 14:20:00,33.37,33.37,33.35,33.35,1000.0,32.4481,32.4481,32.4287,32.4287,1000.0
2005-01-11 14:25:00,33.35,33.35,33.35,33.35,100.0,32.4287,32.4287,32.4287,32.4287,100.0
2005-01-11 14:30:00,33.35,33.35,33.3,33.3,900.0,32.4287,32.4287,32.3801,32.3801,900.0
2005-01-11 14:35:00,33.28,33.28,33.17,33.22,6200.0,32.3606,32.3606,32.2537,32.3023,6200.0
2005-01-11 14:40:00,33.22,33.28,33.22,33.25,4100.0,32.3023,32.3606,32.3023,32.3314,4100.0
2005-01-11 14:45:00,33.24,33.24,33.2,33.2,1400.0,32.3217,32.3217,32.2828,32.2828,1400.0
2005-01-11 14:50:00,33.21,33.22,33.15,33.15,2800.0,32.2926,32.3023,32.2342,32.2342,2800.0
2005-01-11 14:55:00,33.18,33.18,33.17,33.18,1900.0,32.2634,32.2634,32.2537,32.2634,1900.0
2005-01-11 15:00:00,33.17,33.19,33.17,33.17,1500.0,32.2537,32.2731,32.2537,32.2537,1500.0
2005-01-11 15:05:00,33.14,33.28,33.14,33.27,6300.0,32.2245,32.3606,32.2245,32.3509,6300.0
2005-01-11 15:10:00,33.28,33.28,33.28,33.28,1100.0,32.3606,32.3606,32.3606,32.3606,1100.0
2005-01-11 15:15:00,33.28,33.3,33.27,33.3,1300.0,32.3606,32.3801,32.3509,32.3801,1300.0
2005-01-11 15:20:00,33.3,33.3,33.27,33.28,1900.0,32.3801,32.3801,32.3509,32.3606,1900.0
2005-01-11 15:25:00,33.28,33.28,33.18,33.18,4300.0,32.3606,32.3606,32.2634,32.2634,4300.0
2005-01-11 15:30:00,33.18,33.18,33.14,33.15,4600.0,32.2634,32.2634,32.2245,32.2342,4600.0
2005-01-11 15:35:00,33.14,33.15,33.14,33.15,2000.0,32.2245,32.2342,32.2245,32.2342,2000.0
2005-01-11 15:40:00,33.14,33.14,33.12,33.12,600.0,32.2245,32.2245,32.205,32.205,600.0
2005-01-11 15:45:00,33.12,33.13,33.1,33.1,2900.0,32.205,32.2148,32.1856,32.1856,2900.0
2005-01-11 15:50:00,33.1,33.17,33.1,33.14,5300.0,32.1856,32.2537,32.1856,32.2245,5300.0
2005-01-11 15:55:00,33.14,33.14,33.1,33.1,6700.0,32.2245,32.2245,32.1856,32.1856,6700.0
2005-01-12 09:30:00,33.16,33.33,33.16,33.33,8900.0,32.2439,32.4092,32.2439,32.4092,8900.0
2005-01-12 09:35:00,33.32,33.33,33.24,33.24,1900.0,32.3995,32.4092,32.3217,32.3217,1900.0
2005-01-12 09:40:00,33.24,33.29,33.24,33.25,5500.0,32.3217,32.3703,32.3217,32.3314,5500.0
2005-01-12 09:45:00,33.29,33.38,33.25,33.34,10500.0,32.3703,32.4579,32.3314,32.419,10500.0
2005-01-12 09:50:00,33.34,33.38,33.33,33.35,5800.0,32.419,32.4579,32.4092,32.4287,5800.0
2005-01-12 09:55:00,33.31,33.36,33.31,33.34,8200.0,32.3898,32.4384,32.3898,32.419,8200.0
2005-01-12 10:00:00,33.34,33.36,33.33,33.36,4300.0,32.419,32.4384,32.4092,32.4384,4300.0
2005-01-12 10:05:00,33.43,33.49,33.34,33.35,7800.0,32.5065,32.5648,32.419,32.4287,7800.0
2005-01-12 10:10:00,33.35,33.37,33.34,33.37,2600.0,32.4287,32.4481,32.419,32.4481,2600.0
2005-01-12 10:15:00,33.37,33.37,33.32,33.33,5600.0,32.4481,32.4481,32.3995,32.4092,5600.0
2005-01-12 10:20:00,33.32,33.33,33.32,33.33,5200.0,32.3995,32.4092,32.3995,32.4092,5200.0
2005-01-12 10:25:00,33.35,33.35,33.32,33.33,8600.0,32.4287,32.4287,32.3995,32.4092,8600.0
2005-01-12 10:30:00,33.34,33.34,33.31,33.32,5400.0,32.419,32.419,32.3898,32.3995,5400.0
2005-01-12 10:35:00,33.32,33.32,33.29,33.29,7700.0,32.3995,32.3995,32.3703,32.3703,7700.0
2005-01-12 10:40:00,33.29,33.3,33.2,33.2,16900.0,32.3703,32.3801,32.2828,32.2828,16900.0
2005-01-12 10:45:00,33.21,33.24,33.2,33.21,2900.0,32.2926,32.3217,32.2828,32.2926,2900.0
2005-01-12 10:50:00,33.22,33.24,33.22,33.24,3700.0,32.3023,32.3217,32.3023,32.3217,3700.0
2005-01-12 10:55:00,33.22,33.22,33.17,33.17,11500.0,32.3023,32.3023,32.2537,32.2537,11500.0
2005-01-12 11:00:00,33.17,33.17,33.15,33.16,9300.0,32.2537,32.2537,32.2342,32.2439,9300.0
2005-01-12 11:05:00,33.15,33.15,33.1,33.1,3000.0,32.2342,32.2342,32.1856,32.1856,3000.0
2005-01-12 11:10:00,33.07,33.07,33.02,33.03,9200.0,32.1564,32.1564,32.1078,32.1175,9200.0
2005-01-12 11:15:00,33.03,33.05,33.01,33.02,4800.0,32.1175,32.137,32.0981,32.1078,4800.0
2005-01-12 11:20:00,33.02,33.02,33.0,33.02,9700.0,32.1078,32.1078,32.0884,32.1078,9700.0
2005-01-12 11:25:00,33.02,33.02,33.0,33.02,103600.0,32.1078,32.1078,32.0884,32.1078,103600.0
2005-01-12 11:30:00,33.03,33.12,33.02,33.1,5600.0,32.1175,32.205,32.1078,32.1856,5600.0
2005-01-12 11:35:00,33.11,33.11,33.11,33.11,300.0,32.1953,32.1953,32.1953,32.1953,300.0
2005-01-12 11:40:00,33.1,33.18,33.1,33.11,5300.0,32.1856,32.2634,32.1856,32.1953,5300.0
2005-01-12 11:45:00,33.1,33.14,33.1,33.14,3800.0,32.1856,32.2245,32.1856,32.2245,3800.0
2005-01-12 11:50:00,33.16,33.16,33.11,33.12,5000.0,32.2439,32.2439,32.1953,32.205,5000.0
2005-01-12 11:55:00,33.12,33.14,33.12,33.14,1900.0,32.205,32.2245,32.205,32.2245,1900.0
2005-01-12 12:00:00,33.15,33.15,33.12,33.13,2700.0,32.2342,32.2342,32.205,32.2148,2700.0
2005-01-12 12:05:00,33.12,33.13,33.11,33.11,4200.0,32.205,32.2148,32.1953,32.1953,4200.0
2005-01-12 12:10:00,33.1,33.1,33.06,33.08,6900.0,32.1856,32.1856,32.1467,32.1661,6900.0
2005-01-12 12:15:00,33.08,33.09,33.07,33.07,5200.0,32.1661,32.1759,32.1564,32.1564,5200.0
2005-01-12 12:20:00,33.07,33.08,33.07,33.07,7600.0,32.1564,32.1661,32.1564,32.1564,7600.0
2005-01-12 12:25:00,33.08,33.08,32.98,33.07,21100.0,32.1661,32.1661,32.0689,32.1564,21100.0
2005-01-12 12:30:00,33.09,33.1,33.08,33.08,1000.0,32.1759,32.1856,32.1661,32.1661,1000.0
2005-01-12 12:35:00,33.09,33.1,33.07,33.07,4100.0,32.1759,32.1856,32.1564,32.1564,4100.0
2005-01-12 12:40:00,33.07,33.08,33.07,33.07,1000.0,32.1564,32.1661,32.1564,32.1564,1000.0
2005-01-12 12:45:00,33.08,33.1,33.08,33.08,3100.0,32.1661,32.1856,32.1661,32.1661,3100.0
2005-01-12 12:50:00,33.07,33.1,33.07,33.1,2500.0,32.1564,32.1856,32.1564,32.1856,2500.0
2005-01-12 12:55:00,33.11,33.11,33.09,33.09,1300.0,32.1953,32.1953,32.1759,32.1759,1300.0
2005-01-12 13:00:00,33.1,33.1,33.1,33.1,1400.0,32.1856,32.1856,32.1856,32.1856,1400.0
2005-01-12 13:05:00,33.1,33.1,33.05,33.08,18100.0,32.1856,32.1856,32.137,32.1661,18100.0
2005-01-12 13:10:00,33.07,33.11,33.07,33.1,1900.0,32.1564,32.1953,32.1564,32.1856,1900.0
2005-01-12 13:15:00,33.08,33.14,33.08,33.13,3700.0,32.1661,32.2245,32.1661,32.2148,3700.0
2005-01-12 13:20:00,33.12,33.14,33.09,33.13,3000.0,32.205,32.2245,32.1759,32.2148,3000.0
2005-01-12 13:25:00,33.13,33.14,33.11,33.11,1600.0,32.2148,32.2245,32.1953,32.1953,1600.0
2005-01-12 13:30:00,33.11,33.12,33.11,33.12,1500.0,32.1953,32.205,32.1953,32.205,1500.0
2005-01-12 13:35:00,33.12,33.14,33.12,33.14,1300.0,32.205,32.2245,32.205,32.2245,1300.0
2005-01-12 13:40:00,33.14,33.14,33.13,33.13,6400.0,32.2245,32.2245,32.2148,32.2148,6400.0
2005-01-12 13:45:00,33.13,33.13,33.09,33.09,3100.0,32.2148,32.2148,32.1759,32.1759,3100.0
2005-01-12 13:50:00,33.11,33.13,33.11,33.12,7000.0,32.1953,32.2148,32.1953,32.205,7000.0
2005-01-12 13:55:00,33.14,33.14,33.1,33.11,11900.0,32.2245,32.2245,32.1856,32.1953,11900.0
2005-01-12 14:00:00,33.14,33.14,33.12,33.12,1900.0,32.2245,32.2245,32.205,32.205,1900.0
2005-01-12 14:05:00,33.11,33.13,33.1,33.13,2700.0,32.1953,32.2148,32.1856,32.2148,2700.0
2005-01-12 14:10:00,33.14,33.14,33.11,33.13,3400.0,32.2245,32.2245,32.1953,32.2148,3400.0
2005-01-12 14:15:00,33.13,33.15,33.12,33.15,2800.0,32.2148,32.2342,32.205,32.2342,2800.0
2005-01-12 14:20:00,33.16,33.19,33.16,33.19,2400.0,32.2439,32.2731,32.2439,32.2731,2400.0
2005-01-12 14:25:00,33.21,33.21,33.16,33.16,1200.0,32.2926,32.2926,32.2439,32.2439,1200.0
2005-01-12 14:30:00,33.17,33.19,33.17,33.18,1200.0,32.2537,32.2731,32.2537,32.2634,1200.0
2005-01-12 14:35:00,33.18,33.18,33.13,33.13,1000.0,32.2634,32.2634,32.2148,32.2148,1000.0
2005-01-12 14:40:00,33.17,33.19,33.14,33.16,3700.0,32.2537,32.2731,32.2245,32.2439,3700.0
2005-01-12 14:45:00,33.17,33.22,33.17,33.21,2100.0,32.2537,32.3023,32.2537,32.2926,2100.0
2005-01-12 14:50:00,33.21,33.23,33.2,33.21,4900.0,32.2926,32.312,32.2828,32.2926,4900.0
2005-01-12 14:55:00,33.19,33.22,33.19,33.22,1000.0,32.2731,32.3023,32.2731,32.3023,1000.0
2005-01-12 15:00:00,33.22,33.22,33.15,33.18,3100.0,32.3023,32.3023,32.2342,32.2634,3100.0
2005-01-12 15:05:00,33.18,33.25,33.18,33.25,7300.0,32.2634,32.3314,32.2634,32.3314,7300.0
2005-01-12 15:10:00,33.24,33.25,33.2,33.23,2700.0,32.3217,32.3314,32.2828,32.312,2700.0
2005-01-12 15:15:00,33.26,33.27,33.23,33.23,2200.0,32.3412,32.3509,32.312,32.312,2200.0
2005-01-12 15:20:00,33.23,33.3,33.23,33.29,3500.0,32.312,32.3801,32.312,32.3703,3500.0
2005-01-12 15:25:00,33.3,33.3,33.25,33.27,3600.0,32.3801,32.3801,32.3314,32.3509,3600.0
2005-01-12 15:30:00,33.26,33.34,33.25,33.34,3200.0,32.3412,32.419,32.3314,32.419,3200.0
2005-01-12 15:35:00,33.37,33.44,33.37,33.41,7200.0,32.4481,32.5162,32.4481,32.487,7200.0
2005-01-12 15:40:00,33.41,33.41,33.36,33.37,5700.0,32.487,32.487,32.4384,32.4481,5700.0
2005-01-12 15:45:00,33.37,33.46,33.37,33.46,11900.0,32.4481,32.5356,32.4481,32.5356,11900.0
2005-01-12 15:50:00,33.46,33.49,33.44,33.47,10600.0,32.5356,32.5648,32.5162,32.5454,10600.0
2005-01-12 15:55:00,33.47,33.49,33.47,33.49,9700.0,32.5454,32.5648,32.5454,32.5648,9700.0
2005-01-13 09:30:00,33.3,33.4,33.3,33.4,16700.0,32.3801,32.4773,32.3801,32.4773,16700.0
2005-01-13 09:35:00,33.45,33.49,33.45,33.45,4400.0,32.5259,32.5648,32.5259,32.5259,4400.0
2005-01-13 09:40:00,33.45,33.48,33.37,33.37,5300.0,32.5259,32.5551,32.4481,32.4481,5300.0
2005-01-13 09:45:00,33.45,33.45,33.37,33.39,8000.0,32.5259,32.5259,32.4481,32.4676,8000.0
2005-01-13 09:50:00,33.4,33.43,33.38,33.4,1500.0,32.4773,32.5065,32.4579,32.4773,1500.0
2005-01-13 09:55:00,33.41,33.42,33.41,33.41,2100.0,32.487,32.4968,32.487,32.487,2100.0
2005-01-13 10:00:00,33.4,33.4,33.4,33.4,1100.0,32.4773,32.4773,32.4773,32.4773,1100.0
2005-01-13 10:05:00,33.4,33.41,33.4,33.41,5500.0,32.4773,32.487,32.4773,32.487,5500.0
2005-01-13 10:10:00,33.39,33.46,33.39,33.46,3300.0,32.4676,32.5356,32.4676,32.5356,3300.0
2005-01-13 10:15:00,33.46,33.47,33.45,33.47,9500.0,32.5356,32.5454,32.5259,32.5454,9500.0
2005-01-13 10:20:00,33.47,33.49,33.45,33.45,1800.0,32.5454,32.5648,32.5259,32.5259,1800.0
2005-01-13 10:25:00,33.44,33.44,33.44,33.44,100.0,32.5162,32.5162,32.5162,32.5162,100.0
2005-01-13 10:30:00,33.44,33.45,33.44,33.45,2300.0,32.5162,32.5259,32.5162,32.5259,2300.0
2005-01-13 10:35:00,33.44,33.44,33.44,33.44,400.0,32.5162,32.5162,32.5162,32.5162,400.0
2005-01-13 10:40:00,33.44,33.45,33.44,33.45,2300.0,32.5162,32.5259,32.5162,32.5259,2300.0
2005-01-13 10:45:00,33.44,33.44,33.44,33.44,200.0,32.5162,32.5162,32.5162,32.5162,200.0
2005-01-13 10:50:00,33.44,33.44,33.42,33.42,1500.0,32.5162,32.5162,32.4968,32.4968,1500.0
2005-01-13 10:55:00,33.42,33.43,33.41,33.41,2300.0,32.4968,32.5065,32.487,32.487,2300.0
2005-01-13 11:00:00,33.42,33.42,33.39,33.39,2100.0,32.4968,32.4968,32.4676,32.4676,2100.0
2005-01-13 11:05:00,33.4,33.46,33.38,33.44,5300.0,32.4773,32.5356,32.4579,32.5162,5300.0
2005-01-13 11:10:00,33.43,33.43,33.43,33.43,200.0,32.5065,32.5065,32.5065,32.5065,200.0
2005-01-13 11:15:00,33.44,33.44,33.41,33.43,5100.0,32.5162,32.5162,32.487,32.5065,5100.0
2005-01-13 11:20:00,33.43,33.48,33.43,33.48,600.0,32.5065,32.5551,32.5065,32.5551,600.0
2005-01-13 11:25:00,33.46,33.46,33.46,33.46,300.0,32.5356,32.5356,32.5356,32.5356,300.0
2005-01-13 11:30:00,33.46,33.47,33.46,33.47,5300.0,32.5356,32.5454,32.5356,32.5454,5300.0
2005-01-13 11:35:00,33.46,33.47,33.38,33.38,8700.0,32.5356,32.5454,32.4579,32.4579,8700.0
2005-01-13 11:40:00,33.38,33.44,33.3,33.44,9900.0,32.4579,32.5162,32.3801,32.5162,9900.0
2005-01-13 11:45:00,33.41,33.44,33.4,33.4,1100.0,32.487,32.5162,32.4773,32.4773,1100.0
2005-01-13 11:50:00,33.39,33.4,33.39,33.4,1200.0,32.4676,32.4773,32.4676,32.4773,1200.0
2005-01-13 11:55:00,33.43,33.43,33.4,33.4,700.0,32.5065,32.5065,32.4773,32.4773,700.0
2005-01-13 12:00:00,33.4,33.4,33.39,33.39,600.0,32.4773,32.4773,32.4676,32.4676,600.0
2005-01-13 12:05:00,33.39,33.39,33.38,33.38,1100.0,32.4676,32.4676,32.4579,32.4579,1100.0
2005-01-13 12:10:00,33.38,33.38,33.37,33.38,1200.0,32.4579,32.4579,32.4481,32.4579,1200.0
2005-01-13 12:15:00,33.38,33.4,33.35,33.35,11000.0,32.4579,32.4773,32.4287,32.4287,11000.0
2005-01-13 12:20:00,33.34,33.36,33.33,33.34,1600.0,32.419,32.4384,32.4092,32.419,1600.0
2005-01-13 12:25:00,33.36,33.41,33.34,33.37,3700.0,32.4384,32.487,32.419,32.4481,3700.0
2005-01-13 12:30:00,33.37,33.41,33.37,33.39,4700.0,32.4481,32.487,32.4481,32.4676,4700.0
2005-01-13 12:35:00,33.4,33.4,33.39,33.39,1100.0,32.4773,32.4773,32.4676,32.4676,1100.0
2005-01-13 12:40:00,33.39,33.43,33.38,33.38,5200.0,32.4676,32.5065,32.4579,32.4579,5200.0
2005-01-13 12:45:00,33.41,33.41,33.36,33.36,1000.0,32.487,32.487,32.4384,32.4384,1000.0
2005-01-13 12:50:00,33.33,33.4,33.33,33.4,27000.0,32.4092,32.4773,32.4092,32.4773,27000.0
2005-01-13 12:55:00,33.38,33.38,33.37,33.37,400.0,32.4579,32.4579,32.4481,32.4481,400.0
2005-01-13 13:00:00,33.38,33.4,33.38,33.4,11800.0,32.4579,32.4773,32.4579,32.4773,11800.0
2005-01-13 13:05:00,33.4,33.44,33.4,33.44,7400.0,32.4773,32.5162,32.4773,32.5162,7400.0
2005-01-13 13:10:00,33.44,33.44,33.44,33.44,300.0,32.5162,32.5162,32.5162,32.5162,300.0
2005-01-13 13:15:00,33.43,33.43,33.43,33.43,100.0,32.5065,32.5065,32.5065,32.5065,100.0
2005-01-13 13:20:00,33.43,33.44,33.43,33.44,500.0,32.5065,32.5162,32.5065,32.5162,500.0
2005-01-13 13:25:00,33.43,33.43,33.41,33.41,1100.0,32.5065,32.5065,32.487,32.487,1100.0
2005-01-13 13:30:00,33.41,33.41,33.4,33.4,300.0,32.487,32.487,32.4773,32.4773,300.0
2005-01-13 13:35:00,33.4,33.4,33.4,33.4,0.0,32.4773,32.4773,32.4773,32.4773,0.0
2005-01-13 13:40:00,33.39,33.39,33.39,33.39,100.0,32.4676,32.4676,32.4676,32.4676,100.0
2005-01-13 13:45:00,33.39,33.4,33.39,33.4,300.0,32.4676,32.4773,32.4676,32.4773,300.0
2005-01-13 13:50:00,33.4,33.4,33.4,33.4,6000.0,32.4773,32.4773,32.4773,32.4773,6000.0
2005-01-13 13:55:00,33.4,33.42,33.4,33.4,19000.0,32.4773,32.4968,32.4773,32.4773,19000.0
2005-01-13 14:00:00,33.4,33.4,33.39,33.39,6300.0,32.4773,32.4773,32.4676,32.4676,6300.0
2005-01-13 14:05:00,33.39,33.39,33.39,33.39,200.0,32.4676,32.4676,32.4676,32.4676,200.0
2005-01-13 14:10:00,33.39,33.4,33.39,33.4,900.0,32.4676,32.4773,32.4676,32.4773,900.0
2005-01-13 14:15:00,33.39,33.4,33.39,33.4,400.0,32.4676,32.4773,32.4676,32.4773,400.0
2005-01-13 14:20:00,33.39,33.41,33.39,33.41,1000.0,32.4676,32.487,32.4676,32.487,1000.0
2005-01-13 14:25:00,33.41,33.42,33.41,33.42,600.0,32.487,32.4968,32.487,32.4968,600.0
2005-01-13 14:30:00,33.42,33.43,33.41,33.43,700.0,32.4968,32.5065,32.487,32.5065,700.0
2005-01-13 14:35:00,33.42,33.43,33.42,33.43,1400.0,32.4968,32.5065,32.4968,32.5065,1400.0
2005-01-13 14:40:00,33.43,33.44,33.43,33.44,4600.0,32.5065,32.5162,32.5065,32.5162,4600.0
2005-01-13 14:45:00,33.44,33.45,33.43,33.45,9100.0,32.5162,32.5259,32.5065,32.5259,9100.0
2005-01-13 14:50:00,33.45,33.45,33.39,33.41,1200.0,32.5259,32.5259,32.4676,32.487,1200.0
2005-01-13 14:55:00,33.4,33.41,33.39,33.41,2600.0,32.4773,32.487,32.4676,32.487,2600.0
2005-01-13 15:00:00,33.42,33.43,33.41,33.43,5600.0,32.4968,32.5065,32.487,32.5065,5600.0
2005-01-13 15:05:00,33.43,33.43,33.38,33.4,7500.0,32.5065,32.5065,32.4579,32.4773,7500.0
2005-01-13 15:10:00,33.39,33.42,33.39,33.41,2300.0,32.4676,32.4968,32.4676,32.487,2300.0
2005-01-13 15:15:00,33.41,33.43,33.41,33.41,15400.0,32.487,32.5065,32.487,32.487,15400.0
2005-01-13 15:20:00,33.41,33.41,33.39,33.39,15400.0,32.487,32.487,32.4676,32.4676,15400.0
2005-01-13 15:25:00,33.39,33.4,33.39,33.4,12800.0,32.4676,32.4773,32.4676,32.4773,12800.0
2005-01-13 15:30:00,33.39,33.39,33.34,33.34,12500.0,32.4676,32.4676,32.419,32.419,12500.0
2005-01-13 15:35:00,33.35,33.35,33.34,33.35,11000.0,32.4287,32.4287,32.419,32.4287,11000.0
2005-01-13 15:40:00,33.35,33.36,33.35,33.36,37100.0,32.4287,32.4384,32.4287,32.4384,37100.0
2005-01-13 15:45:00,33.35,33.36,33.35,33.35,3000.0,32.4287,32.4384,32.4287,32.4287,3000.0
2005-01-13 15:50:00,33.36,33.36,33.35,33.35,17300.0,32.4384,32.4384,32.4287,32.4287,17300.0
2005-01-13 15:55:00,33.35,33.36,33.35,33.35,1600.0,32.4287,32.4384,32.4287,32.4287,1600.0
2005-01-14 09:30:00,33.32,33.39,33.32,33.39,4600.0,32.3995,32.4676,32.3995,32.4676,4600.0
2005-01-14 09:35:00,33.3,33.32,33.29,33.31,3000.0,32.3801,32.3995,32.3703,32.3898,3000.0
2005-01-14 09:40:00,33.31,33.32,33.27,33.27,3200.0,32.3898,32.3995,32.3509,32.3509,3200.0
2005-01-14 09:45:00,33.27,33.28,33.22,33.22,1900.0,32.3509,32.3606,32.3023,32.3023,1900.0
2005-01-14 09:50:00,33.21,33.24,33.19,33.19,4400.0,32.2926,32.3217,32.2731,32.2731,4400.0
2005-01-14 09:55:00,33.18,33.19,33.18,33.19,2400.0,32.2634,32.2731,32.2634,32.2731,2400.0
2005-01-14 10:00:00,33.18,33.18,33.16,33.16,1100.0,32.2634,32.2634,32.2439,32.2439,1100.0
2005-01-14 10:05:00,33.16,33.16,33.1,33.1,1300.0,32.2439,32.2439,32.1856,32.1856,1300.0
2005-01-14 10:10:00,33.09,33.13,33.09,33.13,2100.0,32.1759,32.2148,32.1759,32.2148,2100.0
2005-01-14 10:15:00,33.14,33.21,33.14,33.21,2600.0,32.2245,32.2926,32.2245,32.2926,2600.0
2005-01-14 10:20:00,33.21,33.23,33.2,33.21,3800.0,32.2926,32.312,32.2828,32.2926,3800.0
2005-01-14 10:25:00,33.23,33.3,33.2,33.3,1400.0,32.312,32.3801,32.2828,32.3801,1400.0
2005-01-14 10:30:00,33.32,33.32,33.3,33.3,2500.0,32.3995,32.3995,32.3801,32.3801,2500.0
2005-01-14 10:35:00,33.31,33.32,33.3,33.3,3600.0,32.3898,32.3995,32.3801,32.3801,3600.0
2005-01-14 10:40:00,33.3,33.3,33.28,33.28,1100.0,32.3801,32.3801,32.3606,32.3606,1100.0
2005-01-14 10:45:00,33.29,33.31,33.29,33.3,6800.0,32.3703,32.3898,32.3703,32.3801,6800.0
2005-01-14 10:50:00,33.3,33.3,33.27,33.27,700.0,32.3801,32.3801,32.3509,32.3509,700.0
2005-01-14 10:55:00,33.27,33.31,33.25,33.25,3200.0,32.3509,32.3898,32.3314,32.3314,3200.0
2005-01-14 11:00:00,33.25,33.25,33.22,33.22,1200.0,32.3314,32.3314,32.3023,32.3023,1200.0
2005-01-14 11:05:00,33.19,33.2,33.16,33.19,4500.0,32.2731,32.2828,32.2439,32.2731,4500.0
2005-01-14 11:10:00,33.2,33.2,33.09,33.16,4200.0,32.2828,32.2828,32.1759,32.2439,4200.0
2005-01-14 11:15:00,33.16,33.16,33.09,33.09,1600.0,32.2439,32.2439,32.1759,32.1759,1600.0
2005-01-14 11:20:00,33.09,33.14,33.05,33.14,2600.0,32.1759,32.2245,32.137,32.2245,2600.0
2005-01-14 11:25:00,33.14,33.15,33.1,33.1,1400.0,32.2245,32.2342,32.1856,32.1856,1400.0
2005-01-14 11:30:00,33.1,33.1,33.06,33.06,900.0,32.1856,32.1856,32.1467,32.1467,900.0
2005-01-14 11:35:00,33.06,33.09,33.03,33.09,4100.0,32.1467,32.1759,32.1175,32.1759,4100.0
2005-01-14 11:40:00,33.1,33.1,33.09,33.09,800.0,32.1856,32.1856,32.1759,32.1759,800.0
2005-01-14 11:45:00,33.1,33.12,33.1,33.12,500.0,32.1856,32.205,32.1856,32.205,500.0
2005-01-14 11:50:00,33.14,33.16,33.13,33.15,3500.0,32.2245,32.2439,32.2148,32.2342,3500.0
2005-01-14 11:55:00,33.15,33.16,33.15,33.15,1100.0,32.2342,32.2439,32.2342,32.2342,1100.0
2005-01-14 12:00:00,33.14,33.19,33.12,33.19,4500.0,32.2245,32.2731,32.205,32.2731,4500.0
2005-01-14 12:05:00,33.18,33.18,33.17,33.17,400.0,32.2634,32.2634,32.2537,32.2537,400.0
2005-01-14 12:10:00,33.14,33.14,33.11,33.13,600.0,32.2245,32.2245,32.1953,32.2148,600.0
2005-01-14 12:15:00,33.13,33.15,33.12,33.15,1100.0,32.2148,32.2342,32.205,32.2342,1100.0
2005-01-14 12:20:00,33.15,33.24,33.15,33.24,3200.0,32.2342,32.3217,32.2342,32.3217,3200.0
2005-01-14 12:25:00,33.25,33.27,33.25,33.27,2500.0,32.3314,32.3509,32.3314,32.3509,2500.0
2005-01-14 12:30:00,33.28,33.29,33.28,33.29,1200.0,32.3606,32.3703,32.3606,32.3703,1200.0
2005-01-14 12:35:00,33.29,33.29,33.28,33.28,700.0,32.3703,32.3703,32.3606,32.3606,700.0
2005-01-14 12:40:00,33.27,33.27,33.27,33.27,200.0,32.3509,32.3509,32.3509,32.3509,200.0
2005-01-14 12:45:00,33.27,33.27,33.27,33.27,600.0,32.3509,32.3509,32.3509,32.3509,600.0
2005-01-14 12:50:00,33.25,33.25,33.25,33.25,700.0,32.3314,32.3314,32.3314,32.3314,700.0
2005-01-14 12:55:00,33.25,33.25,33.24,33.25,1800.0,32.3314,32.3314,32.3217,32.3314,1800.0
2005-01-14 13:00:00,33.22,33.25,33.22,33.25,1400.0,32.3023,32.3314,32.3023,32.3314,1400.0
2005-01-14 13:05:00,33.25,33.25,33.25,33.25,1000.0,32.3314,32.3314,32.3314,32.3314,1000.0
2005-01-14 13:10:00,33.25,33.25,33.2,33.25,1100.0,32.3314,32.3314,32.2828,32.3314,1100.0
2005-01-14 13:15:00,33.23,33.25,33.23,33.25,3100.0,32.312,32.3314,32.312,32.3314,3100.0
2005-01-14 13:20:00,33.25,33.29,33.25,33.28,1600.0,32.3314,32.3703,32.3314,32.3606,1600.0
2005-01-14 13:25:00,33.28,33.32,33.28,33.31,5100.0,32.3606,32.3995,32.3606,32.3898,5100.0
2005-01-14 13:30:00,33.31,33.31,33.28,33.29,5800.0,32.3898,32.3898,32.3606,32.3703,5800.0
2005-01-14 13:35:00,33.29,33.29,33.29,33.29,2500.0,32.3703,32.3703,32.3703,32.3703,2500.0
2005-01-14 13:40:00,33.29,33.29,33.28,33.28,1600.0,32.3703,32.3703,32.3606,32.3606,1600.0
2005-01-14 13:45:00,33.27,33.28,33.26,33.26,800.0,32.3509,32.3606,32.3412,32.3412,800.0
2005-01-14 13:50:00,33.26,33.28,33.25,33.28,2200.0,32.3412,32.3606,32.3314,32.3606,2200.0
2005-01-14 13:55:00,33.26,33.27,33.25,33.25,4400.0,32.3412,32.3509,32.3314,32.3314,4400.0
2005-01-14 14:00:00,33.24,33.25,33.24,33.25,2300.0,32.3217,32.3314,32.3217,32.3314,2300.0
2005-01-14 14:05:00,33.25,33.25,33.25,33.25,5500.0,32.3314,32.3314,32.3314,32.3314,5500.0
2005-01-14 14:10:00,33.25,33.25,33.21,33.21,1800.0,32.3314,32.3314,32.2926,32.2926,1800.0
2005-01-14 14:15:00,33.21,33.23,33.21,33.23,2600.0,32.2926,32.312,32.2926,32.312,2600.0
2005-01-14 14:20:00,33.23,33.24,33.23,33.24,1000.0,32.312,32.3217,32.312,32.3217,1000.0
2005-01-14 14:25:00,33.24,33.25,33.23,33.23,1200.0,32.3217,32.3314,32.312,32.312,1200.0
2005-01-14 14:30:00,33.24,33.24,33.24,33.24,1000.0,32.3217,32.3217,32.3217,32.3217,1000.0
2005-01-14 14:35:00,33.24,33.24,33.23,33.24,1600.0,32.3217,32.3217,32.312,32.3217,1600.0
2005-01-14 14:40:00,33.24,33.25,33.24,33.24,3600.0,32.3217,32.3314,32.3217,32.3217,3600.0
2005-01-14 14:45:00,33.25,33.25,33.2,33.21,5900.0,32.3314,32.3314,32.2828,32.2926,5900.0
2005-01-14 14:50:00,33.22,33.25,33.22,33.25,2300.0,32.3023,32.3314,32.3023,32.3314,2300.0
2005-01-14 14:55:00,33.25,33.25,33.24,33.24,3100.0,32.3314,32.3314,32.3217,32.3217,3100.0
2005-01-14 15:00:00,33.24,33.25,33.22,33.23,6500.0,32.3217,32.3314,32.3023,32.312,6500.0
2005-01-14 15:05:00,33.23,33.25,33.23,33.25,6300.0,32.312,32.3314,32.312,32.3314,6300.0
2005-01-14 15:10:00,33.24,33.25,33.24,33.25,3100.0,32.3217,32.3314,32.3217,32.3314,3100.0
2005-01-14 15:15:00,33.25,33.25,33.22,33.24,2400.0,32.3314,32.3314,32.3023,32.3217,2400.0
2005-01-14 15:20:00,33.23,33.25,33.23,33.25,6400.0,32.312,32.3314,32.312,32.3314,6400.0
2005-01-14 15:25:00,33.25,33.25,33.25,33.25,3400.0,32.3314,32.3314,32.3314,32.3314,3400.0
2005-01-14 15:30:00,33.25,33.25,33.22,33.22,3600.0,32.3314,32.3314,32.3023,32.3023,3600.0
2005-01-14 15:35:00,33.22,33.26,33.2,33.26,5300.0,32.3023,32.3412,32.2828,32.3412,5300.0
2005-01-14 15:40:00,33.27,33.3,33.27,33.28,8800.0,32.3509,32.3801,32.3509,32.3606,8800.0
2005-01-14 15:45:00,33.27,33.3,33.27,33.3,6900.0,32.3509,32.3801,32.3509,32.3801,6900.0
2005-01-14 15:50:00,33.28,33.29,33.28,33.29,5200.0,32.3606,32.3703,32.3606,32.3703,5200.0
2005-01-14 15:55:00,33.26,33.3,33.26,33.3,9600.0,32.3412,32.3801,32.3412,32.3801,9600.0
2005-01-18 09:30:00,33.34,33.34,33.3,33.31,8500.0,32.419,32.419,32.3801,32.3898,8500.0
2005-01-18 09:35:00,33.36,33.37,33.35,33.35,2700.0,32.4384,32.4481,32.4287,32.4287,2700.0
2005-01-18 09:40:00,33.36,33.49,33.36,33.49,6100.0,32.4384,32.5648,32.4384,32.5648,6100.0
2005-01-18 09:45:00,33.49,33.5,33.47,33.47,2200.0,32.5648,32.5745,32.5454,32.5454,2200.0
2005-01-18 09:50:00,33.47,33.47,33.38,33.39,5400.0,32.5454,32.5454,32.4579,32.4676,5400.0
2005-01-18 09:55:00,33.39,33.44,33.37,33.38,3200.0,32.4676,32.5162,32.4481,32.4579,3200.0
2005-01-18 10:00:00,33.39,33.42,33.39,33.39,2800.0,32.4676,32.4968,32.4676,32.4676,2800.0
2005-01-18 10:05:00,33.37,33.37,33.37,33.37,1100.0,32.4481,32.4481,32.4481,32.4481,1100.0
2005-01-18 10:10:00,33.37,33.38,33.37,33.38,3400.0,32.4481,32.4579,32.4481,32.4579,3400.0
2005-01-18 10:15:00,33.38,33.39,33.38,33.39,1000.0,32.4579,32.4676,32.4579,32.4676,1000.0
2005-01-18 10:20:00,33.4,33.4,33.38,33.39,2100.0,32.4773,32.4773,32.4579,32.4676,2100.0
2005-01-18 10:25:00,33.4,33.45,33.4,33.44,3200.0,32.4773,32.5259,32.4773,32.5162,3200.0
2005-01-18 10:30:00,33.45,33.56,33.44,33.5,18100.0,32.5259,32.6329,32.5162,32.5745,18100.0
2005-01-18 10:35:00,33.5,33.5,33.47,33.5,11100.0,32.5745,32.5745,32.5454,32.5745,11100.0
2005-01-18 10:40:00,33.5,33.62,33.5,33.5,9400.0,32.5745,32.6912,32.5745,32.5745,9400.0
2005-01-18 10:45:00,33.54,33.61,33.54,33.6,3000.0,32.6134,32.6815,32.6134,32.6718,3000.0
2005-01-18 10:50:00,33.6,33.6,33.49,33.5,8500.0,32.6718,32.6718,32.5648,32.5745,8500.0
2005-01-18 10:55:00,33.5,33.54,33.5,33.54,4800.0,32.5745,32.6134,32.5745,32.6134,4800.0
2005-01-18 11:00:00,33.55,33.55,33.52,33.55,2200.0,32.6232,32.6232,32.594,32.6232,2200.0
2005-01-18 11:05:00,33.55,33.55,33.49,33.49,20500.0,32.6232,32.6232,32.5648,32.5648,20500.0
2005-01-18 11:10:00,33.49,33.5,33.49,33.5,1500.0,32.5648,32.5745,32.5648,32.5745,1500.0
2005-01-18 11:15:00,33.49,33.5,33.49,33.5,1800.0,32.5648,32.5745,32.5648,32.5745,1800.0
2005-01-18 11:20:00,33.5,33.5,33.5,33.5,2500.0,32.5745,32.5745,32.5745,32.5745,2500.0
2005-01-18 11:25:00,33.5,33.51,33.45,33.45,3400.0,32.5745,32.5843,32.5259,32.5259,3400.0
2005-01-18 11:30:00,33.51,33.59,33.51,33.58,4400.0,32.5843,32.6621,32.5843,32.6523,4400.0
2005-01-18 11:35:00,33.58,33.67,33.58,33.67,6000.0,32.6523,32.7398,32.6523,32.7398,6000.0
2005-01-18 11:40:00,33.68,33.7,33.67,33.69,2300.0,32.7496,32.769,32.7398,32.7593,2300.0
2005-01-18 11:45:00,33.7,33.8,33.7,33.8,2600.0,32.769,32.8663,32.769,32.8663,2600.0
2005-01-18 11:50:00,33.8,33.8,33.76,33.77,6600.0,32.8663,32.8663,32.8274,32.8371,6600.0
2005-01-18 11:55:00,33.77,33.77,33.77,33.77,900.0,32.8371,32.8371,32.8371,32.8371,900.0
2005-01-18 12:00:00,33.77,33.8,33.77,33.79,2400.0,32.8371,32.8663,32.8371,32.8565,2400.0
2005-01-18 12:05:00,33.78,33.8,33.78,33.79,2100.0,32.8468,32.8663,32.8468,32.8565,2100.0
2005-01-18 12:10:00,33.77,33.78,33.74,33.75,3800.0,32.8371,32.8468,32.8079,32.8176,3800.0
2005-01-18 12:15:00,33.72,33.73,33.72,33.73,2500.0,32.7885,32.7982,32.7885,32.7982,2500.0
2005-01-18 12:20:00,33.74,33.74,33.71,33.71,2600.0,32.8079,32.8079,32.7787,32.7787,2600.0
2005-01-18 12:25:00,33.72,33.73,33.69,33.7,3500.0,32.7885,32.7982,32.7593,32.769,3500.0
2005-01-18 12:30:00,33.71,33.71,33.7,33.7,1000.0,32.7787,32.7787,32.769,32.769,1000.0
2005-01-18 12:35:00,33.7,33.7,33.7,33.7,1800.0,32.769,32.769,32.769,32.769,1800.0
2005-01-18 12:40:00,33.7,33.7,33.68,33.69,2400.0,32.769,32.769,32.7496,32.7593,2400.0
2005-01-18 12:45:00,33.69,33.69,33.67,33.67,3300.0,32.7593,32.7593,32.7398,32.7398,3300.0
2005-01-18 12:50:00,33.67,33.7,33.66,33.7,4600.0,32.7398,32.769,32.7301,32.769,4600.0
2005-01-18 12:55:00,33.7,33.76,33.7,33.76,2500.0,32.769,32.8274,32.769,32.8274,2500.0
2005-01-18 13:00:00,33.79,33.8,33.79,33.8,2700.0,32.8565,32.8663,32.8565,32.8663,2700.0
2005-01-18 13:05:00,33.8,33.8,33.8,33.8,1100.0,32.8663,32.8663,32.8663,32.8663,1100.0
2005-01-18 13:10:00,33.8,33.8,33.77,33.77,1600.0,32.8663,32.8663,32.8371,32.8371,1600.0
2005-01-18 13:15:00,33.77,33.77,33.77,33.77,800.0,32.8371,32.8371,32.8371,32.8371,800.0
2005-01-18 13:20:00,33.77,33.77,33.76,33.76,1100.0,32.8371,32.8371,32.8274,32.8274,1100.0
2005-01-18 13:25:00,33.77,33.77,33.77,33.77,1200.0,32.8371,32.8371,32.8371,32.8371,1200.0
2005-01-18 13:30:00,33.77,33.78,33.75,33.75,5000.0,32.8371,32.8468,32.8176,32.8176,5000.0
2005-01-18 13:35:00,33.75,33.75,33.75,33.75,0.0,32.8176,32.8176,32.8176,32.8176,0.0
2005-01-18 13:40:00,33.75,33.76,33.69,33.69,5000.0,32.8176,32.8274,32.7593,32.7593,5000.0
2005-01-18 13:45:00,33.71,33.72,33.71,33.72,2000.0,32.7787,32.7885,32.7787,32.7885,2000.0
2005-01-18 13:50:00,33.72,33.72,33.7,33.71,1400.0,32.7885,32.7885,32.769,32.7787,1400.0
2005-01-18 13:55:00,33.71,33.71,33.69,33.69,1600.0,32.7787,32.7787,32.7593,32.7593,1600.0
2005-01-18 14:00:00,33.68,33.7,33.68,33.7,3000.0,32.7496,32.769,32.7496,32.769,3000.0
2005-01-18 14:05:00,33.7,33.71,33.7,33.71,1900.0,32.769,32.7787,32.769,32.7787,1900.0
2005-01-18 14:10:00,33.72,33.73,33.71,33.71,2300.0,32.7885,32.7982,32.7787,32.7787,2300.0
2005-01-18 14:15:00,33.71,33.71,33.69,33.69,1100.0,32.7787,32.7787,32.7593,32.7593,1100.0
2005-01-18 14:20:00,33.69,33.69,33.69,33.69,300.0,32.7593,32.7593,32.7593,32.7593,300.0
2005-01-18 14:25:00,33.66,33.67,33.58,33.59,7100.0,32.7301,32.7398,32.6523,32.6621,7100.0
2005-01-18 14:30:00,33.59,33.64,33.59,33.64,4200.0,32.6621,32.7107,32.6621,32.7107,4200.0
2005-01-18 14:35:00,33.64,33.66,33.63,33.63,900.0,32.7107,32.7301,32.701,32.701,900.0
2005-01-18 14:40:00,33.63,33.66,33.63,33.66,1400.0,32.701,32.7301,32.701,32.7301,1400.0
2005-01-18 14:45:00,33.66,33.67,33.63,33.63,26000.0,32.7301,32.7398,32.701,32.701,26000.0
2005-01-18 14:50:00,33.64,33.67,33.64,33.67,2000.0,32.7107,32.7398,32.7107,32.7398,2000.0
2005-01-18 14:55:00,33.67,33.68,33.65,33.67,2600.0,32.7398,32.7496,32.7204,32.7398,2600.0
2005-01-18 15:00:00,33.67,33.67,33.66,33.67,2100.0,32.7398,32.7398,32.7301,32.7398,2100.0
2005-01-18 15:05:00,33.65,33.66,33.64,33.64,2700.0,32.7204,32.7301,32.7107,32.7107,2700.0
2005-01-18 15:10:00,33.64,33.65,33.64,33.64,7100.0,32.7107,32.7204,32.7107,32.7107,7100.0
2005-01-18 15:15:00,33.64,33.67,33.64,33.66,4900.0,32.7107,32.7398,32.7107,32.7301,4900.0
2005-01-18 15:20:00,33.67,33.68,33.64,33.64,7200.0,32.7398,32.7496,32.7107,32.7107,7200.0
2005-01-18 15:25:00,33.62,33.68,33.62,33.65,5700.0,32.6912,32.7496,32.6912,32.7204,5700.0
2005-01-18 15:30:00,33.66,33.66,33.62,33.63,6000.0,32.7301,32.7301,32.6912,32.701,6000.0
2005-01-18 15:35:00,33.63,33.63,33.6,33.6,6100.0,32.701,32.701,32.6718,32.6718,6100.0
2005-01-18 15:40:00,33.59,33.61,33.59,33.59,12100.0,32.6621,32.6815,32.6621,32.6621,12100.0
2005-01-18 15:45:00,33.6,33.6,33.58,33.58,10900.0,32.6718,32.6718,32.6523,32.6523,10900.0
2005-01-18 15:50:00,33.58,33.63,33.58,33.63,15700.0,32.6523,32.701,32.6523,32.701,15700.0
2005-01-18 15:55:00,33.62,33.64,33.6,33.61,42000.0,32.6912,32.7107,32.6718,32.6815,42000.0
2005-01-19 09:30:00,33.69,33.69,33.69,33.69,2900.0,32.7593,32.7593,32.7593,32.7593,2900.0
2005-01-19 09:35:00,33.67,33.69,33.67,33.69,1700.0,32.7398,32.7593,32.7398,32.7593,1700.0
2005-01-19 09:40:00,33.64,33.65,33.64,33.64,2300.0,32.7107,32.7204,32.7107,32.7107,2300.0
2005-01-19 09:45:00,33.63,33.65,33.63,33.64,6000.0,32.701,32.7204,32.701,32.7107,6000.0
2005-01-19 09:50:00,33.63,33.65,33.6,33.65,2300.0,32.701,32.7204,32.6718,32.7204,2300.0
2005-01-19 09:55:00,33.66,33.68,33.59,33.59,4200.0,32.7301,32.7496,32.6621,32.6621,4200.0
2005-01-19 10:00:00,33.59,33.6,33.55,33.59,7600.0,32.6621,32.6718,32.6232,32.6621,7600.0
2005-01-19 10:05:00,33.58,33.59,33.58,33.58,3000.0,32.6523,32.6621,32.6523,32.6523,3000.0
2005-01-19 10:10:00,33.59,33.68,33.59,33.66,4200.0,32.6621,32.7496,32.6621,32.7301,4200.0
2005-01-19 10:15:00,33.66,33.66,33.64,33.64,2100.0,32.7301,32.7301,32.7107,32.7107,2100.0
2005-01-19 10:20:00,33.63,33.64,33.6,33.6,2300.0,32.701,32.7107,32.6718,32.6718,2300.0
2005-01-19 10:25:00,33.58,33.61,33.52,33.61,2700.0,32.6523,32.6815,32.594,32.6815,2700.0
2005-01-19 10:30:00,33.62,33.62,33.54,33.54,1900.0,32.6912,32.6912,32.6134,32.6134,1900.0
2005-01-19 10:35:00,33.5,33.5,33.48,33.49,1800.0,32.5745,32.5745,32.5551,32.5648,1800.0
2005-01-19 10:40:00,33.46,33.46,33.36,33.43,9000.0,32.5356,32.5356,32.4384,32.5065,9000.0
2005-01-19 10:45:00,33.43,33.43,33.37,33.37,1600.0,32.5065,32.5065,32.4481,32.4481,1600.0
2005-01-19 10:50:00,33.38,33.4,33.37,33.37,2800.0,32.4579,32.4773,32.4481,32.4481,2800.0
2005-01-19 10:55:00,33.35,33.35,33.27,33.27,4700.0,32.4287,32.4287,32.3509,32.3509,4700.0
2005-01-19 11:00:00,33.26,33.28,33.26,33.28,4500.0,32.3412,32.3606,32.3412,32.3606,4500.0
2005-01-19 11:05:00,33.26,33.29,33.21,33.24,4400.0,32.3412,32.3703,32.2926,32.3217,4400.0
2005-01-19 11:10:00,33.2,33.2,33.17,33.18,5100.0,32.2828,32.2828,32.2537,32.2634,5100.0
2005-01-19 11:15:00,33.18,33.22,33.17,33.22,1700.0,32.2634,32.3023,32.2537,32.3023,1700.0
2005-01-19 11:20:00,33.22,33.22,33.19,33.19,2200.0,32.3023,32.3023,32.2731,32.2731,2200.0
2005-01-19 11:25:00,33.2,33.21,33.17,33.17,2700.0,32.2828,32.2926,32.2537,32.2537,2700.0
2005-01-19 11:30:00,33.17,33.23,33.17,33.23,3800.0,32.2537,32.312,32.2537,32.312,3800.0
2005-01-19 11:35:00,33.22,33.25,33.22,33.23,2200.0,32.3023,32.3314,32.3023,32.312,2200.0
2005-01-19 11:40:00,33.22,33.22,33.2,33.2,1500.0,32.3023,32.3023,32.2828,32.2828,1500.0
2005-01-19 11:45:00,33.2,33.2,33.16,33.16,1500.0,32.2828,32.2828,32.2439,32.2439,1500.0
2005-01-19 11:50:00,33.16,33.16,33.01,33.01,7900.0,32.2439,32.2439,32.0981,32.0981,7900.0
2005-01-19 11:55:00,33.02,33.08,33.01,33.08,12000.0,32.1078,32.1661,32.0981,32.1661,12000.0
2005-01-19 12:00:00,33.08,33.1,33.08,33.08,2200.0,32.1661,32.1856,32.1661,32.1661,2200.0
2005-01-19 12:05:00,33.08,33.09,33.06,33.09,2000.0,32.1661,32.1759,32.1467,32.1759,2000.0
2005-01-19 12:10:00,33.07,33.1,33.07,33.07,2400.0,32.1564,32.1856,32.1564,32.1564,2400.0
2005-01-19 12:15:00,33.08,33.09,33.08,33.09,900.0,32.1661,32.1759,32.1661,32.1759,900.0
2005-01-19 12:20:00,33.08,33.1,33.08,33.1,2700.0,32.1661,32.1856,32.1661,32.1856,2700.0
2005-01-19 12:25:00,33.1,33.1,33.07,33.07,2800.0,32.1856,32.1856,32.1564,32.1564,2800.0
2005-01-19 12:30:00,33.07,33.08,33.06,33.08,1100.0,32.1564,32.1661,32.1467,32.1661,1100.0
2005-01-19 12:35:00,33.09,33.09,33.09,33.09,900.0,32.1759,32.1759,32.1759,32.1759,900.0
2005-01-19 12:40:00,33.09,33.1,33.09,33.09,3300.0,32.1759,32.1856,32.1759,32.1759,3300.0
2005-01-19 12:45:00,33.09,33.1,33.08,33.09,2800.0,32.1759,32.1856,32.1661,32.1759,2800.0
2005-01-19 12:50:00,33.09,33.1,33.09,33.1,1500.0,32.1759,32.1856,32.1759,32.1856,1500.0
2005-01-19 12:55:00,33.09,33.1,33.09,33.1,4000.0,32.1759,32.1856,32.1759,32.1856,4000.0
2005-01-19 13:00:00,33.1,33.1,33.09,33.09,5800.0,32.1856,32.1856,32.1759,32.1759,5800.0
2005-01-19 13:05:00,33.09,33.09,33.06,33.06,4500.0,32.1759,32.1759,32.1467,32.1467,4500.0
2005-01-19 13:10:00,33.05,33.05,33.04,33.05,3100.0,32.137,32.137,32.1273,32.137,3100.0
2005-01-19 13:15:00,33.05,33.07,33.05,33.07,1400.0,32.137,32.1564,32.137,32.1564,1400.0
2005-01-19 13:20:00,33.07,33.08,33.06,33.07,3800.0,32.1564,32.1661,32.1467,32.1564,3800.0
2005-01-19 13:25:00,33.07,33.07,33.04,33.07,2900.0,32.1564,32.1564,32.1273,32.1564,2900.0
2005-01-19 13:30:00,33.07,33.07,33.03,33.07,4600.0,32.1564,32.1564,32.1175,32.1564,4600.0
2005-01-19 13:35:00,33.07,33.07,33.05,33.07,1900.0,32.1564,32.1564,32.137,32.1564,1900.0
2005-01-19 13:40:00,33.07,33.08,33.05,33.08,3900.0,32.1564,32.1661,32.137,32.1661,3900.0
2005-01-19 13:45:00,33.08,33.12,33.08,33.12,6700.0,32.1661,32.205,32.1661,32.205,6700.0
2005-01-19 13:50:00,33.13,33.13,33.07,33.07,1400.0,32.2148,32.2148,32.1564,32.1564,1400.0
2005-01-19 13:55:00,33.07,33.11,33.06,33.11,2000.0,32.1564,32.1953,32.1467,32.1953,2000.0
2005-01-19 14:00:00,33.12,33.18,33.12,33.17,3800.0,32.205,32.2634,32.205,32.2537,3800.0
2005-01-19 14:05:00,33.17,33.19,33.17,33.19,1200.0,32.2537,32.2731,32.2537,32.2731,1200.0
2005-01-19 14:10:00,33.14,33.15,33.14,33.15,1200.0,32.2245,32.2342,32.2245,32.2342,1200.0
2005-01-19 14:15:00,33.15,33.19,33.15,33.19,1300.0,32.2342,32.2731,32.2342,32.2731,1300.0
2005-01-19 14:20:00,33.21,33.22,33.21,33.22,2100.0,32.2926,32.3023,32.2926,32.3023,2100.0
2005-01-19 14:25:00,33.22,33.25,33.21,33.21,1500.0,32.3023,32.3314,32.2926,32.2926,1500.0
2005-01-19 14:30:00,33.23,33.27,33.22,33.26,1400.0,32.312,32.3509,32.3023,32.3412,1400.0
2005-01-19 14:35:00,33.29,33.29,33.26,33.27,2400.0,32.3703,32.3703,32.3412,32.3509,2400.0
2005-01-19 14:40:00,33.26,33.27,33.25,33.25,1000.0,32.3412,32.3509,32.3314,32.3314,1000.0
2005-01-19 14:45:00,33.26,33.29,33.25,33.25,1300.0,32.3412,32.3703,32.3314,32.3314,1300.0
2005-01-19 14:50:00,33.25,33.28,33.25,33.28,2200.0,32.3314,32.3606,32.3314,32.3606,2200.0
2005-01-19 14:55:00,33.28,33.29,33.28,33.28,900.0,32.3606,32.3703,32.3606,32.3606,900.0
2005-01-19 15:00:00,33.29,33.33,33.29,33.31,2400.0,32.3703,32.4092,32.3703,32.3898,2400.0
2005-01-19 15:05:00,33.31,33.31,33.27,33.28,2700.0,32.3898,32.3898,32.3509,32.3606,2700.0
2005-01-19 15:10:00,33.28,33.31,33.25,33.25,4200.0,32.3606,32.3898,32.3314,32.3314,4200.0
2005-01-19 15:15:00,33.24,33.25,33.2,33.25,3300.0,32.3217,32.3314,32.2828,32.3314,3300.0
2005-01-19 15:20:00,33.23,33.27,33.23,33.23,2900.0,32.312,32.3509,32.312,32.312,2900.0
2005-01-19 15:25:00,33.24,33.24,33.17,33.17,2800.0,32.3217,32.3217,32.2537,32.2537,2800.0
2005-01-19 15:30:00,33.17,33.17,33.03,33.05,9900.0,32.2537,32.2537,32.1175,32.137,9900.0
2005-01-19 15:35:00,33.08,33.13,32.96,33.12,6400.0,32.1661,32.2148,32.0495,32.205,6400.0
2005-01-19 15:40:00,33.13,33.14,33.12,33.13,1800.0,32.2148,32.2245,32.205,32.2148,1800.0
2005-01-19 15:45:00,33.14,33.18,33.08,33.09,8100.0,32.2245,32.2634,32.1661,32.1759,8100.0
2005-01-19 15:50:00,33.09,33.19,33.09,33.18,6200.0,32.1759,32.2731,32.1759,32.2634,6200.0
2005-01-19 15:55:00,33.14,33.14,33.05,33.07,8800.0,32.2245,32.2245,32.137,32.1564,8800.0
2005-01-20 09:30:00,33.13,33.13,33.08,33.09,7900.0,32.2148,32.2148,32.1661,32.1759,7900.0
2005-01-20 09:35:00,33.13,33.13,33.05,33.07,5100.0,32.2148,32.2148,32.137,32.1564,5100.0
2005-01-20 09:40:00,33.1,33.1,33.0,33.0,3900.0,32.1856,32.1856,32.0884,32.0884,3900.0
2005-01-20 09:45:00,33.0,33.06,33.0,33.06,13200.0,32.0884,32.1467,32.0884,32.1467,13200.0
2005-01-20 09:50:00,33.08,33.08,33.05,33.05,1100.0,32.1661,32.1661,32.137,32.137,1100.0
2005-01-20 09:55:00,33.02,33.02,33.0,33.01,10700.0,32.1078,32.1078,32.0884,32.0981,10700.0
2005-01-20 10:00:00,33.02,33.02,33.0,33.01,9800.0,32.1078,32.1078,32.0884,32.0981,9800.0
2005-01-20 10:05:00,33.06,33.13,33.06,33.13,2900.0,32.1467,32.2148,32.1467,32.2148,2900.0
2005-01-20 10:10:00,33.14,33.24,33.14,33.24,4300.0,32.2245,32.3217,32.2245,32.3217,4300.0
2005-01-20 10:15:00,33.23,33.23,33.17,33.18,5000.0,32.312,32.312,32.2537,32.2634,5000.0
2005-01-20 10:20:00,33.18,33.18,33.16,33.16,2000.0,32.2634,32.2634,32.2439,32.2439,2000.0
2005-01-20 10:25:00,33.15,33.15,33.0,33.0,4300.0,32.2342,32.2342,32.0884,32.0884,4300.0
2005-01-20 10:30:00,33.0,33.04,33.0,33.04,5900.0,32.0884,32.1273,32.0884,32.1273,5900.0
2005-01-20 10:35:00,33.04,33.13,33.04,33.13,2900.0,32.1273,32.2148,32.1273,32.2148,2900.0
2005-01-20 10:40:00,33.14,33.17,33.11,33.11,3200.0,32.2245,32.2537,32.1953,32.1953,3200.0
2005-01-20 10:45:00,33.08,33.08,33.03,33.08,2400.0,32.1661,32.1661,32.1175,32.1661,2400.0
2005-01-20 10:50:00,33.08,33.1,33.07,33.07,2000.0,32.1661,32.1856,32.1564,32.1564,2000.0
2005-01-20 10:55:00,33.08,33.1,33.08,33.09,1800.0,32.1661,32.1856,32.1661,32.1759,1800.0
2005-01-20 11:00:00,33.09,33.12,33.09,33.11,2500.0,32.1759,32.205,32.1759,32.1953,2500.0
2005-01-20 11:05:00,33.09,33.18,33.09,33.1,3000.0,32.1759,32.2634,32.1759,32.1856,3000.0
2005-01-20 11:10:00,33.08,33.1,33.07,33.08,1400.0,32.1661,32.1856,32.1564,32.1661,1400.0
2005-01-20 11:15:00,33.09,33.09,33.02,33.04,1500.0,32.1759,32.1759,32.1078,32.1273,1500.0
2005-01-20 11:20:00,33.01,33.01,33.01,33.01,200.0,32.0981,32.0981,32.0981,32.0981,200.0
2005-01-20 11:25:00,33.01,33.07,33.01,33.05,2600.0,32.0981,32.1564,32.0981,32.137,2600.0
2005-01-20 11:30:00,33.06,33.11,33.06,33.11,1300.0,32.1467,32.1953,32.1467,32.1953,1300.0
2005-01-20 11:35:00,33.09,33.11,33.05,33.08,3000.0,32.1759,32.1953,32.137,32.1661,3000.0
2005-01-20 11:40:00,33.07,33.1,33.07,33.08,1800.0,32.1564,32.1856,32.1564,32.1661,1800.0
2005-01-20 11:45:00,33.1,33.14,33.1,33.14,2200.0,32.1856,32.2245,32.1856,32.2245,2200.0
2005-01-20 11:50:00,33.14,33.15,33.12,33.13,1800.0,32.2245,32.2342,32.205,32.2148,1800.0
2005-01-20 11:55:00,33.12,33.13,33.12,33.12,2200.0,32.205,32.2148,32.205,32.205,2200.0
2005-01-20 12:00:00,33.11,33.11,33.0,33.0,4200.0,32.1953,32.1953,32.0884,32.0884,4200.0
2005-01-20 12:05:00,33.01,33.04,33.01,33.04,2100.0,32.0981,32.1273,32.0981,32.1273,2100.0
2005-01-20 12:10:00,33.02,33.05,32.94,32.94,5400.0,32.1078,32.137,32.03,32.03,5400.0
2005-01-20 12:15:00,32.96,32.96,32.95,32.96,2200.0,32.0495,32.0495,32.0397,32.0495,2200.0
2005-01-20 12:20:00,32.97,32.98,32.94,32.94,2900.0,32.0592,32.0689,32.03,32.03,2900.0
2005-01-20 12:25:00,32.93,32.94,32.93,32.94,2000.0,32.0203,32.03,32.0203,32.03,2000.0
2005-01-20 12:30:00,32.94,32.95,32.91,32.93,3200.0,32.03,32.0397,32.0008,32.0203,3200.0
2005-01-20 12:35:00,32.93,32.94,32.9,32.9,4900.0,32.0203,32.03,31.9911,31.9911,4900.0
2005-01-20 12:40:00,32.89,32.91,32.88,32.88,3200.0,31.9814,32.0008,31.9717,31.9717,3200.0
2005-01-20 12:45:00,32.89,32.89,32.84,32.87,3900.0,31.9814,31.9814,31.9328,31.9619,3900.0
2005-01-20 12:50:00,32.87,32.87,32.84,32.84,3200.0,31.9619,31.9619,31.9328,31.9328,3200.0
2005-01-20 12:55:00,32.85,32.85,32.77,32.82,4700.0,31.9425,31.9425,31.8647,31.9133,4700.0
2005-01-20 13:00:00,32.82,32.83,32.8,32.83,2900.0,31.9133,31.9231,31.8939,31.9231,2900.0
2005-01-20 13:05:00,32.83,32.86,32.83,32.84,1900.0,31.9231,31.9522,31.9231,31.9328,1900.0
2005-01-20 13:10:00,32.78,32.8,32.76,32.77,8400.0,31.8744,31.8939,31.855,31.8647,8400.0
2005-01-20 13:15:00,32.75,32.75,32.62,32.62,3200.0,31.8453,31.8453,31.7189,31.7189,3200.0
2005-01-20 13:20:00,32.64,32.71,32.64,32.71,4500.0,31.7383,31.8064,31.7383,31.8064,4500.0
2005-01-20 13:25:00,32.72,32.75,32.72,32.75,4100.0,31.8161,31.8453,31.8161,31.8453,4100.0
2005-01-20 13:30:00,32.75,32.75,32.75,32.75,1200.0,31.8453,31.8453,31.8453,31.8453,1200.0
2005-01-20 13:35:00,32.74,32.74,32.73,32.74,3600.0,31.8355,31.8355,31.8258,31.8355,3600.0
2005-01-20 13:40:00,32.74,32.77,32.74,32.75,2800.0,31.8355,31.8647,31.8355,31.8453,2800.0
2005-01-20 13:45:00,32.75,32.82,32.75,32.8,3200.0,31.8453,31.9133,31.8453,31.8939,3200.0
2005-01-20 13:50:00,32.81,32.81,32.78,32.78,1700.0,31.9036,31.9036,31.8744,31.8744,1700.0
2005-01-20 13:55:00,32.77,32.79,32.77,32.78,1300.0,31.8647,31.8842,31.8647,31.8744,1300.0
2005-01-20 14:00:00,32.79,32.81,32.76,32.77,4700.0,31.8842,31.9036,31.855,31.8647,4700.0
2005-01-20 14:05:00,32.78,32.81,32.78,32.81,2400.0,31.8744,31.9036,31.8744,31.9036,2400.0
2005-01-20 14:10:00,32.81,32.85,32.81,32.83,2400.0,31.9036,31.9425,31.9036,31.9231,2400.0
2005-01-20 14:15:00,32.84,32.9,32.84,32.9,2300.0,31.9328,31.9911,31.9328,31.9911,2300.0
2005-01-20 14:20:00,32.9,32.9,32.87,32.87,2600.0,31.9911,31.9911,31.9619,31.9619,2600.0
2005-01-20 14:25:00,32.86,32.86,32.82,32.83,3800.0,31.9522,31.9522,31.9133,31.9231,3800.0
2005-01-20 14:30:00,32.82,32.83,32.78,32.83,3700.0,31.9133,31.9231,31.8744,31.9231,3700.0
2005-01-20 14:35:00,32.84,32.84,32.79,32.79,2500.0,31.9328,31.9328,31.8842,31.8842,2500.0
2005-01-20 14:40:00,32.77,32.82,32.77,32.8,2900.0,31.8647,31.9133,31.8647,31.8939,2900.0
2005-01-20 14:45:00,32.81,32.88,32.81,32.87,3000.0,31.9036,31.9717,31.9036,31.9619,3000.0
2005-01-20 14:50:00,32.88,32.88,32.87,32.88,1300.0,31.9717,31.9717,31.9619,31.9717,1300.0
2005-01-20 14:55:00,32.89,32.89,32.88,32.89,2000.0,31.9814,31.9814,31.9717,31.9814,2000.0
2005-01-20 15:00:00,32.89,32.89,32.86,32.86,3400.0,31.9814,31.9814,31.9522,31.9522,3400.0
2005-01-20 15:05:00,32.86,32.86,32.8,32.8,4700.0,31.9522,31.9522,31.8939,31.8939,4700.0
2005-01-20 15:10:00,32.81,32.85,32.8,32.85,4800.0,31.9036,31.9425,31.8939,31.9425,4800.0
2005-01-20 15:15:00,32.86,32.88,32.86,32.87,3500.0,31.9522,31.9717,31.9522,31.9619,3500.0
2005-01-20 15:20:00,32.88,32.89,32.86,32.86,3200.0,31.9717,31.9814,31.9522,31.9522,3200.0
2005-01-20 15:25:00,32.86,32.86,32.74,32.75,8000.0,31.9522,31.9522,31.8355,31.8453,8000.0
2005-01-20 15:30:00,32.76,32.8,32.76,32.79,7100.0,31.855,31.8939,31.855,31.8842,7100.0
2005-01-20 15:35:00,32.8,32.85,32.79,32.85,4400.0,31.8939,31.9425,31.8842,31.9425,4400.0
2005-01-20 15:40:00,32.85,32.87,32.84,32.87,5000.0,31.9425,31.9619,31.9328,31.9619,5000.0
2005-01-20 15:45:00,32.86,32.88,32.8,32.84,13200.0,31.9522,31.9717,31.8939,31.9328,13200.0
2005-01-20 15:50:00,32.85,32.86,32.84,32.86,5000.0,31.9425,31.9522,31.9328,31.9522,5000.0
2005-01-20 15:55:00,32.86,32.89,32.86,32.86,8800.0,31.9522,31.9814,31.9522,31.9522,8800.0
2005-01-21 09:30:00,32.97,33.01,32.93,33.01,6200.0,32.0592,32.0981,32.0203,32.0981,6200.0
2005-01-21 09:35:00,32.99,33.01,32.97,33.01,2600.0,32.0786,32.0981,32.0592,32.0981,2600.0
2005-01-21 09:40:00,33.02,33.04,33.0,33.04,3100.0,32.1078,32.1273,32.0884,32.1273,3100.0
2005-01-21 09:45:00,33.05,33.05,33.0,33.0,5400.0,32.137,32.137,32.0884,32.0884,5400.0
2005-01-21 09:50:00,33.05,33.05,33.0,33.02,4800.0,32.137,32.137,32.0884,32.1078,4800.0
2005-01-21 09:55:00,33.03,33.04,33.0,33.02,4900.0,32.1175,32.1273,32.0884,32.1078,4900.0
2005-01-21 10:00:00,33.03,33.06,33.01,33.03,27300.0,32.1175,32.1467,32.0981,32.1175,27300.0
2005-01-21 10:05:00,33.03,33.07,33.03,33.05,5300.0,32.1175,32.1564,32.1175,32.137,5300.0
2005-01-21 10:10:00,33.05,33.06,33.05,33.05,7300.0,32.137,32.1467,32.137,32.137,7300.0
2005-01-21 10:15:00,33.05,33.07,33.05,33.07,4400.0,32.137,32.1564,32.137,32.1564,4400.0
2005-01-21 10:20:00,33.07,33.15,33.07,33.15,1200.0,32.1564,32.2342,32.1564,32.2342,1200.0
2005-01-21 10:25:00,33.15,33.15,33.15,33.15,2600.0,32.2342,32.2342,32.2342,32.2342,2600.0
2005-01-21 10:30:00,33.16,33.17,33.15,33.17,3300.0,32.2439,32.2537,32.2342,32.2537,3300.0
2005-01-21 10:35:00,33.17,33.22,33.17,33.17,7000.0,32.2537,32.3023,32.2537,32.2537,7000.0
2005-01-21 10:40:00,33.17,33.21,33.17,33.21,2100.0,32.2537,32.2926,32.2537,32.2926,2100.0
2005-01-21 10:45:00,33.22,33.22,33.19,33.2,600.0,32.3023,32.3023,32.2731,32.2828,600.0
2005-01-21 10:50:00,33.2,33.2,33.17,33.17,2100.0,32.2828,32.2828,32.2537,32.2537,2100.0
2005-01-21 10:55:00,33.16,33.18,33.16,33.18,2300.0,32.2439,32.2634,32.2439,32.2634,2300.0
2005-01-21 11:00:00,33.2,33.2,33.18,33.19,1700.0,32.2828,32.2828,32.2634,32.2731,1700.0
2005-01-21 11:05:00,33.18,33.19,33.17,33.19,2300.0,32.2634,32.2731,32.2537,32.2731,2300.0
2005-01-21 11:10:00,33.22,33.22,33.21,33.21,2200.0,32.3023,32.3023,32.2926,32.2926,2200.0
2005-01-21 11:15:00,33.22,33.24,33.22,33.22,2100.0,32.3023,32.3217,32.3023,32.3023,2100.0
2005-01-21 11:20:00,33.23,33.26,33.23,33.26,3900.0,32.312,32.3412,32.312,32.3412,3900.0
2005-01-21 11:25:00,33.25,33.26,33.24,33.26,2300.0,32.3314,32.3412,32.3217,32.3412,2300.0
2005-01-21 11:30:00,33.26,33.27,33.24,33.24,3000.0,32.3412,32.3509,32.3217,32.3217,3000.0
2005-01-21 11:35:00,33.25,33.25,33.21,33.21,2400.0,32.3314,32.3314,32.2926,32.2926,2400.0
2005-01-21 11:40:00,33.21,33.21,33.19,33.19,2700.0,32.2926,32.2926,32.2731,32.2731,2700.0
2005-01-21 11:45:00,33.19,33.19,33.17,33.17,2600.0,32.2731,32.2731,32.2537,32.2537,2600.0
2005-01-21 11:50:00,33.18,33.18,33.16,33.16,4500.0,32.2634,32.2634,32.2439,32.2439,4500.0
2005-01-21 11:55:00,33.15,33.16,33.14,33.15,2200.0,32.2342,32.2439,32.2245,32.2342,2200.0
2005-01-21 12:00:00,33.15,33.15,33.14,33.14,3000.0,32.2342,32.2342,32.2245,32.2245,3000.0
2005-01-21 12:05:00,33.15,33.15,33.11,33.11,7800.0,32.2342,32.2342,32.1953,32.1953,7800.0
2005-01-21 12:10:00,33.11,33.11,33.1,33.1,5400.0,32.1953,32.1953,32.1856,32.1856,5400.0
2005-01-21 12:15:00,33.09,33.1,33.09,33.09,6000.0,32.1759,32.1856,32.1759,32.1759,6000.0
2005-01-21 12:20:00,33.1,33.1,33.09,33.09,1700.0,32.1856,32.1856,32.1759,32.1759,1700.0
2005-01-21 12:25:00,33.1,33.1,33.08,33.1,2100.0,32.1856,32.1856,32.1661,32.1856,2100.0
2005-01-21 12:30:00,33.09,33.1,33.09,33.09,1100.0,32.1759,32.1856,32.1759,32.1759,1100.0
2005-01-21 12:35:00,33.09,33.09,33.08,33.08,2000.0,32.1759,32.1759,32.1661,32.1661,2000.0
2005-01-21 12:40:00,33.09,33.09,33.08,33.08,6000.0,32.1759,32.1759,32.1661,32.1661,6000.0
2005-01-21 12:45:00,33.09,33.1,33.07,33.07,4600.0,32.1759,32.1856,32.1564,32.1564,4600.0
2005-01-21 12:50:00,33.07,33.07,33.06,33.07,1400.0,32.1564,32.1564,32.1467,32.1564,1400.0
2005-01-21 12:55:00,33.06,33.06,33.06,33.06,500.0,32.1467,32.1467,32.1467,32.1467,500.0
2005-01-21 13:00:00,33.06,33.06,33.02,33.02,31400.0,32.1467,32.1467,32.1078,32.1078,31400.0
2005-01-21 13:05:00,33.01,33.04,33.01,33.03,8400.0,32.0981,32.1273,32.0981,32.1175,8400.0
2005-01-21 13:10:00,33.03,33.04,33.02,33.03,6400.0,32.1175,32.1273,32.1078,32.1175,6400.0
2005-01-21 13:15:00,33.04,33.05,33.03,33.04,3200.0,32.1273,32.137,32.1175,32.1273,3200.0
2005-01-21 13:20:00,33.03,33.04,33.03,33.03,1200.0,32.1175,32.1273,32.1175,32.1175,1200.0
2005-01-21 13:25:00,33.02,33.03,33.01,33.01,3400.0,32.1078,32.1175,32.0981,32.0981,3400.0
2005-01-21 13:30:00,33.01,33.02,33.0,33.0,5100.0,32.0981,32.1078,32.0884,32.0884,5100.0
2005-01-21 13:35:00,32.99,33.04,32.99,33.04,7500.0,32.0786,32.1273,32.0786,32.1273,7500.0
2005-01-21 13:40:00,33.03,33.03,32.9,32.9,4900.0,32.1175,32.1175,31.9911,31.9911,4900.0
2005-01-21 13:45:00,32.9,32.93,32.9,32.91,6300.0,31.9911,32.0203,31.9911,32.0008,6300.0
2005-01-21 13:50:00,32.91,32.92,32.86,32.86,3700.0,32.0008,32.0106,31.9522,31.9522,3700.0
2005-01-21 13:55:00,32.86,32.89,32.85,32.88,9800.0,31.9522,31.9814,31.9425,31.9717,9800.0
2005-01-21 14:00:00,32.89,32.9,32.88,32.9,11800.0,31.9814,31.9911,31.9717,31.9911,11800.0
2005-01-21 14:05:00,32.9,32.93,32.9,32.93,1600.0,31.9911,32.0203,31.9911,32.0203,1600.0
2005-01-21 14:10:00,32.92,32.93,32.9,32.91,4900.0,32.0106,32.0203,31.9911,32.0008,4900.0
2005-01-21 14:15:00,32.91,32.92,32.9,32.9,6200.0,32.0008,32.0106,31.9911,31.9911,6200.0
2005-01-21 14:20:00,32.91,32.93,32.91,32.93,3300.0,32.0008,32.0203,32.0008,32.0203,3300.0
2005-01-21 14:25:00,32.93,33.0,32.93,33.0,3700.0,32.0203,32.0884,32.0203,32.0884,3700.0
2005-01-21 14:30:00,33.0,33.0,32.99,33.0,3300.0,32.0884,32.0884,32.0786,32.0884,3300.0
2005-01-21 14:35:00,32.99,33.02,32.99,33.01,3800.0,32.0786,32.1078,32.0786,32.0981,3800.0
2005-01-21 14:40:00,33.01,33.02,33.01,33.02,1000.0,32.0981,32.1078,32.0981,32.1078,1000.0
2005-01-21 14:45:00,33.01,33.02,32.99,33.0,8700.0,32.0981,32.1078,32.0786,32.0884,8700.0
2005-01-21 14:50:00,33.0,33.0,32.95,32.96,23800.0,32.0884,32.0884,32.0397,32.0495,23800.0
2005-01-21 14:55:00,32.97,32.99,32.95,32.99,16800.0,32.0592,32.0786,32.0397,32.0786,16800.0
2005-01-21 15:00:00,32.98,33.0,32.98,32.98,18200.0,32.0689,32.0884,32.0689,32.0689,18200.0
2005-01-21 15:05:00,32.99,33.0,32.99,33.0,3900.0,32.0786,32.0884,32.0786,32.0884,3900.0
2005-01-21 15:10:00,33.0,33.0,33.0,33.0,7000.0,32.0884,32.0884,32.0884,32.0884,7000.0
2005-01-21 15:15:00,33.0,33.01,32.99,32.99,16600.0,32.0884,32.0981,32.0786,32.0786,16600.0
2005-01-21 15:20:00,32.99,33.05,32.99,33.04,17400.0,32.0786,32.137,32.0786,32.1273,17400.0
2005-01-21 15:25:00,33.02,33.03,33.0,33.01,10700.0,32.1078,32.1175,32.0884,32.0981,10700.0
2005-01-21 15:30:00,33.01,33.02,33.01,33.01,8200.0,32.0981,32.1078,32.0981,32.0981,8200.0
2005-01-21 15:35:00,33.02,33.02,33.01,33.02,16900.0,32.1078,32.1078,32.0981,32.1078,16900.0
2005-01-21 15:40:00,33.02,33.03,33.0,33.0,15200.0,32.1078,32.1175,32.0884,32.0884,15200.0
2005-01-21 15:45:00,33.0,33.03,33.0,33.01,9800.0,32.0884,32.1175,32.0884,32.0981,9800.0
2005-01-21 15:50:00,33.0,33.02,33.0,33.02,17100.0,32.0884,32.1078,32.0884,32.1078,17100.0
2005-01-21 15:55:00,33.02,33.03,33.01,33.01,7500.0,32.1078,32.1175,32.0981,32.0981,7500.0
2005-01-24 09:30:00,34.75,35.05,34.75,35.0,110300.0,33.79,34.0817,33.79,34.0331,110300.0
2005-01-24 09:35:00,35.05,35.1,34.62,34.99,45100.0,34.0817,34.1303,33.6636,34.0234,45100.0
2005-01-24 09:40:00,34.99,35.15,34.94,35.12,31400.0,34.0234,34.179,33.9748,34.1498,31400.0
2005-01-24 09:45:00,35.13,35.29,34.99,35.0,63500.0,34.1595,34.3151,34.0234,34.0331,63500.0
2005-01-24 09:50:00,34.98,34.98,34.73,34.76,20000.0,34.0137,34.0137,33.7706,33.7997,20000.0
2005-01-24 09:55:00,34.77,34.82,34.65,34.65,38200.0,33.8095,33.8581,33.6928,33.6928,38200.0
2005-01-24 10:00:00,34.64,34.64,34.4,34.4,19900.0,33.683,33.683,33.4497,33.4497,19900.0
2005-01-24 10:05:00,34.35,34.49,34.35,34.45,17100.0,33.4011,33.5372,33.4011,33.4983,17100.0
2005-01-24 10:10:00,34.44,34.56,34.35,34.52,20400.0,33.4886,33.6053,33.4011,33.5664,20400.0
2005-01-24 10:15:00,34.52,34.57,34.46,34.55,11700.0,33.5664,33.615,33.508,33.5955,11700.0
2005-01-24 10:20:00,34.55,34.56,34.47,34.49,5800.0,33.5955,33.6053,33.5177,33.5372,5800.0
2005-01-24 10:25:00,34.49,34.53,34.49,34.5,8200.0,33.5372,33.5761,33.5372,33.5469,8200.0
2005-01-24 10:30:00,34.5,34.64,34.49,34.64,17800.0,33.5469,33.683,33.5372,33.683,17800.0
2005-01-24 10:35:00,34.65,34.65,34.56,34.58,10800.0,33.6928,33.6928,33.6053,33.6247,10800.0
2005-01-24 10:40:00,34.58,34.69,34.58,34.64,25100.0,33.6247,33.7317,33.6247,33.683,25100.0
2005-01-24 10:45:00,34.64,34.67,34.52,34.58,17800.0,33.683,33.7122,33.5664,33.6247,17800.0
2005-01-24 10:50:00,34.57,34.58,34.51,34.51,7100.0,33.615,33.6247,33.5566,33.5566,7100.0
2005-01-24 10:55:00,34.48,34.48,34.36,34.4,34300.0,33.5275,33.5275,33.4108,33.4497,34300.0
2005-01-24 11:00:00,34.41,34.41,34.37,34.37,13100.0,33.4594,33.4594,33.4205,33.4205,13100.0
2005-01-24 11:05:00,34.37,34.37,34.18,34.2,14800.0,33.4205,33.4205,33.2358,33.2552,14800.0
2005-01-24 11:10:00,34.2,34.21,34.18,34.18,8900.0,33.2552,33.2649,33.2358,33.2358,8900.0
2005-01-24 11:15:00,34.17,34.39,34.17,34.39,9500.0,33.226,33.44,33.226,33.44,9500.0
2005-01-24 11:20:00,34.36,34.45,34.36,34.44,7600.0,33.4108,33.4983,33.4108,33.4886,7600.0
2005-01-24 11:25:00,34.44,34.54,34.42,34.52,9100.0,33.4886,33.5858,33.4691,33.5664,9100.0
2005-01-24 11:30:00,34.48,34.52,34.47,34.5,6100.0,33.5275,33.5664,33.5177,33.5469,6100.0
2005-01-24 11:35:00,34.5,34.61,34.5,34.54,5400.0,33.5469,33.6539,33.5469,33.5858,5400.0
2005-01-24 11:40:00,34.53,34.54,34.46,34.47,6100.0,33.5761,33.5858,33.508,33.5177,6100.0
2005-01-24 11:45:00,34.47,34.5,34.47,34.48,2700.0,33.5177,33.5469,33.5177,33.5275,2700.0
2005-01-24 11:50:00,34.49,34.53,34.49,34.52,4300.0,33.5372,33.5761,33.5372,33.5664,4300.0
2005-01-24 11:55:00,34.53,34.56,34.53,34.55,4400.0,33.5761,33.6053,33.5761,33.5955,4400.0
2005-01-24 12:00:00,34.56,34.57,34.56,34.56,7400.0,33.6053,33.615,33.6053,33.6053,7400.0
2005-01-24 12:05:00,34.57,34.57,34.52,34.53,9800.0,33.615,33.615,33.5664,33.5761,9800.0
2005-01-24 12:10:00,34.53,34.55,34.53,34.55,5200.0,33.5761,33.5955,33.5761,33.5955,5200.0
2005-01-24 12:15:00,34.55,34.68,34.55,34.68,17800.0,33.5955,33.7219,33.5955,33.7219,17800.0
2005-01-24 12:20:00,34.67,34.69,34.62,34.62,5300.0,33.7122,33.7317,33.6636,33.6636,5300.0
2005-01-24 12:25:00,34.63,34.68,34.63,34.66,4600.0,33.6733,33.7219,33.6733,33.7025,4600.0
2005-01-24 12:30:00,34.67,34.67,34.6,34.6,4600.0,33.7122,33.7122,33.6442,33.6442,4600.0
2005-01-24 12:35:00,34.61,34.66,34.61,34.64,5600.0,33.6539,33.7025,33.6539,33.683,5600.0
2005-01-24 12:40:00,34.64,34.64,34.63,34.63,2700.0,33.683,33.683,33.6733,33.6733,2700.0
2005-01-24 12:45:00,34.63,34.63,34.61,34.62,6100.0,33.6733,33.6733,33.6539,33.6636,6100.0
2005-01-24 12:50:00,34.61,34.62,34.6,34.6,3500.0,33.6539,33.6636,33.6442,33.6442,3500.0
2005-01-24 12:55:00,34.6,34.61,34.56,34.57,3800.0,33.6442,33.6539,33.6053,33.615,3800.0
2005-01-24 13:00:00,34.57,34.6,34.57,34.6,17400.0,33.615,33.6442,33.615,33.6442,17400.0
2005-01-24 13:05:00,34.6,34.62,34.6,34.62,10400.0,33.6442,33.6636,33.6442,33.6636,10400.0
2005-01-24 13:10:00,34.62,34.63,34.59,34.63,5100.0,33.6636,33.6733,33.6344,33.6733,5100.0
2005-01-24 13:15:00,34.62,34.62,34.58,34.62,4200.0,33.6636,33.6636,33.6247,33.6636,4200.0
2005-01-24 13:20:00,34.61,34.63,34.6,34.6,3400.0,33.6539,33.6733,33.6442,33.6442,3400.0
2005-01-24 13:25:00,34.59,34.61,34.55,34.6,35400.0,33.6344,33.6539,33.5955,33.6442,35400.0
2005-01-24 13:30:00,34.6,34.63,34.6,34.62,4900.0,33.6442,33.6733,33.6442,33.6636,4900.0
2005-01-24 13:35:00,34.62,34.63,34.6,34.61,6600.0,33.6636,33.6733,33.6442,33.6539,6600.0
2005-01-24 13:40:00,34.61,34.62,34.61,34.62,5800.0,33.6539,33.6636,33.6539,33.6636,5800.0
2005-01-24 13:45:00,34.62,34.63,34.6,34.61,5100.0,33.6636,33.6733,33.6442,33.6539,5100.0
2005-01-24 13:50:00,34.61,34.61,34.6,34.61,1800.0,33.6539,33.6539,33.6442,33.6539,1800.0
2005-01-24 13:55:00,34.61,34.62,34.58,34.58,4300.0,33.6539,33.6636,33.6247,33.6247,4300.0
2005-01-24 14:00:00,34.56,34.59,34.53,34.57,7400.0,33.6053,33.6344,33.5761,33.615,7400.0
2005-01-24 14:05:00,34.57,34.6,34.57,34.6,4300.0,33.615,33.6442,33.615,33.6442,4300.0
2005-01-24 14:10:00,34.6,34.63,34.59,34.62,6900.0,33.6442,33.6733,33.6344,33.6636,6900.0
2005-01-24 14:15:00,34.62,34.62,34.61,34.61,5500.0,33.6636,33.6636,33.6539,33.6539,5500.0
2005-01-24 14:20:00,34.61,34.62,34.59,34.61,4600.0,33.6539,33.6636,33.6344,33.6539,4600.0
2005-01-24 14:25:00,34.61,34.61,34.57,34.57,4200.0,33.6539,33.6539,33.615,33.615,4200.0
2005-01-24 14:30:00,34.57,34.59,34.5,34.56,3600.0,33.615,33.6344,33.5469,33.6053,3600.0
2005-01-24 14:35:00,34.57,34.57,34.55,34.55,7100.0,33.615,33.615,33.5955,33.5955,7100.0
2005-01-24 14:40:00,34.55,34.56,34.54,34.55,8000.0,33.5955,33.6053,33.5858,33.5955,8000.0
2005-01-24 14:45:00,34.55,34.55,34.54,34.54,3300.0,33.5955,33.5955,33.5858,33.5858,3300.0
2005-01-24 14:50:00,34.54,34.57,34.53,34.57,5100.0,33.5858,33.615,33.5761,33.615,5100.0
2005-01-24 14:55:00,34.56,34.56,34.42,34.43,10900.0,33.6053,33.6053,33.4691,33.4789,10900.0
2005-01-24 15:00:00,34.43,34.48,34.42,34.46,12600.0,33.4789,33.5275,33.4691,33.508,12600.0
2005-01-24 15:05:00,34.46,34.57,34.45,34.56,5500.0,33.508,33.615,33.4983,33.6053,5500.0
2005-01-24 15:10:00,34.56,34.6,34.56,34.58,7900.0,33.6053,33.6442,33.6053,33.6247,7900.0
2005-01-24 15:15:00,34.59,34.59,34.58,34.59,9200.0,33.6344,33.6344,33.6247,33.6344,9200.0
2005-01-24 15:20:00,34.59,34.59,34.55,34.56,11500.0,33.6344,33.6344,33.5955,33.6053,11500.0
2005-01-24 15:25:00,34.55,34.55,34.5,34.51,10000.0,33.5955,33.5955,33.5469,33.5566,10000.0
2005-01-24 15:30:00,34.51,34.52,34.5,34.52,19500.0,33.5566,33.5664,33.5469,33.5664,19500.0
2005-01-24 15:35:00,34.51,34.52,34.51,34.52,15300.0,33.5566,33.5664,33.5566,33.5664,15300.0
2005-01-24 15:40:00,34.52,34.52,34.5,34.5,14700.0,33.5664,33.5664,33.5469,33.5469,14700.0
2005-01-24 15:45:00,34.49,34.5,34.4,34.41,13300.0,33.5372,33.5469,33.4497,33.4594,13300.0
2005-01-24 15:50:00,34.42,34.42,34.34,34.34,28200.0,33.4691,33.4691,33.3913,33.3913,28200.0
2005-01-24 15:55:00,34.35,34.38,34.34,34.37,25300.0,33.4011,33.4302,33.3913,33.4205,25300.0
2005-01-25 09:30:00,34.36,34.36,34.31,34.31,4800.0,33.4108,33.4108,33.3622,33.3622,4800.0
2005-01-25 09:35:00,34.31,34.31,34.3,34.31,1700.0,33.3622,33.3622,33.3524,33.3622,1700.0
2005-01-25 09:40:00,34.31,34.5,34.31,34.5,8700.0,33.3622,33.5469,33.3622,33.5469,8700.0
2005-01-25 09:45:00,34.51,34.58,34.51,34.54,10700.0,33.5566,33.6247,33.5566,33.5858,10700.0
2005-01-25 09:50:00,34.55,34.63,34.54,34.63,3200.0,33.5955,33.6733,33.5858,33.6733,3200.0
2005-01-25 09:55:00,34.63,34.65,34.6,34.65,5100.0,33.6733,33.6928,33.6442,33.6928,5100.0
2005-01-25 10:00:00,34.64,34.65,34.53,34.62,8100.0,33.683,33.6928,33.5761,33.6636,8100.0
2005-01-25 10:05:00,34.62,34.69,34.62,34.67,3800.0,33.6636,33.7317,33.6636,33.7122,3800.0
2005-01-25 10:10:00,34.68,34.69,34.6,34.6,6000.0,33.7219,33.7317,33.6442,33.6442,6000.0
2005-01-25 10:15:00,34.56,34.57,34.51,34.57,11100.0,33.6053,33.615,33.5566,33.615,11100.0
2005-01-25 10:20:00,34.57,34.58,34.57,34.58,3700.0,33.615,33.6247,33.615,33.6247,3700.0
2005-01-25 10:25:00,34.58,34.6,34.58,34.59,9200.0,33.6247,33.6442,33.6247,33.6344,9200.0
2005-01-25 10:30:00,34.6,34.6,34.57,34.57,10500.0,33.6442,33.6442,33.615,33.615,10500.0
2005-01-25 10:35:00,34.56,34.56,34.54,34.54,2400.0,33.6053,33.6053,33.5858,33.5858,2400.0
2005-01-25 10:40:00,34.53,34.59,34.53,34.59,4500.0,33.5761,33.6344,33.5761,33.6344,4500.0
2005-01-25 10:45:00,34.57,34.6,34.57,34.6,5500.0,33.615,33.6442,33.615,33.6442,5500.0
2005-01-25 10:50:00,34.59,34.6,34.57,34.6,6800.0,33.6344,33.6442,33.615,33.6442,6800.0
2005-01-25 10:55:00,34.59,34.59,34.55,34.56,3000.0,33.6344,33.6344,33.5955,33.6053,3000.0
2005-01-25 11:00:00,34.58,34.58,34.54,34.55,3700.0,33.6247,33.6247,33.5858,33.5955,3700.0
2005-01-25 11:05:00,34.54,34.54,34.53,34.53,2500.0,33.5858,33.5858,33.5761,33.5761,2500.0
2005-01-25 11:10:00,34.54,34.54,34.5,34.5,2900.0,33.5858,33.5858,33.5469,33.5469,2900.0
2005-01-25 11:15:00,34.5,34.5,34.5,34.5,800.0,33.5469,33.5469,33.5469,33.5469,800.0
2005-01-25 11:20:00,34.5,34.56,34.5,34.53,2300.0,33.5469,33.6053,33.5469,33.5761,2300.0
2005-01-25 11:25:00,34.54,34.54,34.5,34.52,4600.0,33.5858,33.5858,33.5469,33.5664,4600.0
2005-01-25 11:30:00,34.53,34.53,34.5,34.5,1000.0,33.5761,33.5761,33.5469,33.5469,1000.0
2005-01-25 11:35:00,34.49,34.49,34.44,34.44,3200.0,33.5372,33.5372,33.4886,33.4886,3200.0
2005-01-25 11:40:00,34.45,34.46,34.36,34.36,7300.0,33.4983,33.508,33.4108,33.4108,7300.0
2005-01-25 11:45:00,34.36,34.36,34.26,34.27,8400.0,33.4108,33.4108,33.3135,33.3233,8400.0
2005-01-25 11:50:00,34.26,34.26,34.21,34.24,5000.0,33.3135,33.3135,33.2649,33.2941,5000.0
2005-01-25 11:55:00,34.25,34.28,34.24,34.24,2900.0,33.3038,33.333,33.2941,33.2941,2900.0
2005-01-25 12:00:00,34.24,34.25,34.15,34.16,6100.0,33.2941,33.3038,33.2066,33.2163,6100.0
2005-01-25 12:05:00,34.15,34.28,34.12,34.28,13400.0,33.2066,33.333,33.1774,33.333,13400.0
2005-01-25 12:10:00,34.3,34.36,34.24,34.33,11000.0,33.3524,33.4108,33.2941,33.3816,11000.0
2005-01-25 12:15:00,34.28,34.31,34.28,34.31,700.0,33.333,33.3622,33.333,33.3622,700.0
2005-01-25 12:20:00,34.3,34.37,34.3,34.37,1400.0,33.3524,33.4205,33.3524,33.4205,1400.0
2005-01-25 12:25:00,34.41,34.41,34.31,34.31,2500.0,33.4594,33.4594,33.3622,33.3622,2500.0
2005-01-25 12:30:00,34.35,34.37,34.28,34.31,14100.0,33.4011,33.4205,33.333,33.3622,14100.0
2005-01-25 12:35:00,34.33,34.36,34.33,34.35,5400.0,33.3816,33.4108,33.3816,33.4011,5400.0
2005-01-25 12:40:00,34.36,34.36,34.32,34.36,5200.0,33.4108,33.4108,33.3719,33.4108,5200.0
2005-01-25 12:45:00,34.35,34.35,34.31,34.31,1100.0,33.4011,33.4011,33.3622,33.3622,1100.0
2005-01-25 12:50:00,34.3,34.37,34.26,34.26,3700.0,33.3524,33.4205,33.3135,33.3135,3700.0
2005-01-25 12:55:00,34.26,34.3,34.22,34.27,4500.0,33.3135,33.3524,33.2747,33.3233,4500.0
2005-01-25 13:00:00,34.28,34.35,34.27,34.35,2600.0,33.333,33.4011,33.3233,33.4011,2600.0
2005-01-25 13:05:00,34.33,34.38,34.29,34.38,5400.0,33.3816,33.4302,33.3427,33.4302,5400.0
2005-01-25 13:10:00,34.39,34.41,34.38,34.41,1100.0,33.44,33.4594,33.4302,33.4594,1100.0
2005-01-25 13:15:00,34.43,34.45,34.4,34.4,1900.0,33.4789,33.4983,33.4497,33.4497,1900.0
2005-01-25 13:20:00,34.42,34.43,34.41,34.43,1200.0,33.4691,33.4789,33.4594,33.4789,1200.0
2005-01-25 13:25:00,34.41,34.43,34.4,34.43,2400.0,33.4594,33.4789,33.4497,33.4789,2400.0
2005-01-25 13:30:00,34.4,34.43,34.4,34.4,4100.0,33.4497,33.4789,33.4497,33.4497,4100.0
2005-01-25 13:35:00,34.4,34.42,34.4,34.41,3200.0,33.4497,33.4691,33.4497,33.4594,3200.0
2005-01-25 13:40:00,34.42,34.42,34.4,34.4,2500.0,33.4691,33.4691,33.4497,33.4497,2500.0
2005-01-25 13:45:00,34.4,34.41,34.4,34.41,1700.0,33.4497,33.4594,33.4497,33.4594,1700.0
2005-01-25 13:50:00,34.37,34.43,34.37,34.42,2600.0,33.4205,33.4789,33.4205,33.4691,2600.0
2005-01-25 13:55:00,34.42,34.42,34.4,34.41,3200.0,33.4691,33.4691,33.4497,33.4594,3200.0
2005-01-25 14:00:00,34.4,34.41,34.4,34.4,2100.0,33.4497,33.4594,33.4497,33.4497,2100.0
2005-01-25 14:05:00,34.4,34.4,34.39,34.39,3600.0,33.4497,33.4497,33.44,33.44,3600.0
2005-01-25 14:10:00,34.4,34.4,34.39,34.39,3800.0,33.4497,33.4497,33.44,33.44,3800.0
2005-01-25 14:15:00,34.4,34.42,34.27,34.27,3900.0,33.4497,33.4691,33.3233,33.3233,3900.0
2005-01-25 14:20:00,34.28,34.31,34.25,34.31,4800.0,33.333,33.3622,33.3038,33.3622,4800.0
2005-01-25 14:25:00,34.3,34.3,34.28,34.28,5200.0,33.3524,33.3524,33.333,33.333,5200.0
2005-01-25 14:30:00,34.28,34.33,34.28,34.32,1600.0,33.333,33.3816,33.333,33.3719,1600.0
2005-01-25 14:35:00,34.32,34.36,34.32,34.35,3200.0,33.3719,33.4108,33.3719,33.4011,3200.0
2005-01-25 14:40:00,34.35,34.36,34.34,34.34,1600.0,33.4011,33.4108,33.3913,33.3913,1600.0
2005-01-25 14:45:00,34.34,34.36,34.29,34.29,2800.0,33.3913,33.4108,33.3427,33.3427,2800.0
2005-01-25 14:50:00,34.33,34.37,34.31,34.37,1800.0,33.3816,33.4205,33.3622,33.4205,1800.0
2005-01-25 14:55:00,34.35,34.35,34.34,34.34,2100.0,33.4011,33.4011,33.3913,33.3913,2100.0
2005-01-25 15:00:00,34.34,34.36,34.34,34.36,3600.0,33.3913,33.4108,33.3913,33.4108,3600.0
2005-01-25 15:05:00,34.37,34.37,34.34,34.34,2600.0,33.4205,33.4205,33.3913,33.3913,2600.0
2005-01-25 15:10:00,34.35,34.35,34.3,34.3,1800.0,33.4011,33.4011,33.3524,33.3524,1800.0
2005-01-25 15:15:00,34.32,34.36,34.32,34.36,8100.0,33.3719,33.4108,33.3719,33.4108,8100.0
2005-01-25 15:20:00,34.35,34.39,34.35,34.39,3100.0,33.4011,33.44,33.4011,33.44,3100.0
2005-01-25 15:25:00,34.4,34.4,34.36,34.37,3100.0,33.4497,33.4497,33.4108,33.4205,3100.0
2005-01-25 15:30:00,34.36,34.36,34.34,34.35,4300.0,33.4108,33.4108,33.3913,33.4011,4300.0
2005-01-25 15:35:00,34.37,34.43,34.34,34.41,15400.0,33.4205,33.4789,33.3913,33.4594,15400.0
2005-01-25 15:40:00,34.41,34.43,34.41,34.43,12000.0,33.4594,33.4789,33.4594,33.4789,12000.0
2005-01-25 15:45:00,34.41,34.48,34.41,34.48,2800.0,33.4594,33.5275,33.4594,33.5275,2800.0
2005-01-25 15:50:00,34.47,34.49,34.46,34.47,6400.0,33.5177,33.5372,33.508,33.5177,6400.0
2005-01-25 15:55:00,34.48,34.48,34.47,34.48,23300.0,33.5275,33.5275,33.5177,33.5275,23300.0
2005-01-26 09:30:00,34.5,34.5,34.49,34.5,18800.0,33.5469,33.5469,33.5372,33.5469,18800.0
2005-01-26 09:35:00,34.49,34.5,34.49,34.5,5800.0,33.5372,33.5469,33.5372,33.5469,5800.0
2005-01-26 09:40:00,34.56,34.64,34.56,34.64,4100.0,33.6053,33.683,33.6053,33.683,4100.0
2005-01-26 09:45:00,34.65,34.68,34.63,34.66,5700.0,33.6928,33.7219,33.6733,33.7025,5700.0
2005-01-26 09:50:00,34.65,34.65,34.56,34.62,4000.0,33.6928,33.6928,33.6053,33.6636,4000.0
2005-01-26 09:55:00,34.6,34.62,34.5,34.53,6900.0,33.6442,33.6636,33.5469,33.5761,6900.0
2005-01-26 10:00:00,34.51,34.55,34.51,34.51,3600.0,33.5566,33.5955,33.5566,33.5566,3600.0
2005-01-26 10:05:00,34.49,34.6,34.49,34.6,2300.0,33.5372,33.6442,33.5372,33.6442,2300.0
2005-01-26 10:10:00,34.6,34.62,34.6,34.6,2700.0,33.6442,33.6636,33.6442,33.6442,2700.0
2005-01-26 10:15:00,34.61,34.61,34.55,34.55,3700.0,33.6539,33.6539,33.5955,33.5955,3700.0
2005-01-26 10:20:00,34.54,34.54,34.53,34.53,2100.0,33.5858,33.5858,33.5761,33.5761,2100.0
2005-01-26 10:25:00,34.5,34.56,34.43,34.56,2900.0,33.5469,33.6053,33.4789,33.6053,2900.0
2005-01-26 10:30:00,34.57,34.58,34.43,34.43,13300.0,33.615,33.6247,33.4789,33.4789,13300.0
2005-01-26 10:35:00,34.42,34.48,34.4,34.43,6900.0,33.4691,33.5275,33.4497,33.4789,6900.0
2005-01-26 10:40:00,34.44,34.44,34.43,34.44,2200.0,33.4886,33.4886,33.4789,33.4886,2200.0
2005-01-26 10:45:00,34.43,34.45,34.41,34.42,2700.0,33.4789,33.4983,33.4594,33.4691,2700.0
2005-01-26 10:50:00,34.39,34.46,34.39,34.46,2300.0,33.44,33.508,33.44,33.508,2300.0
2005-01-26 10:55:00,34.43,34.47,34.37,34.42,3100.0,33.4789,33.5177,33.4205,33.4691,3100.0
2005-01-26 11:00:00,34.42,34.57,34.4,34.57,6300.0,33.4691,33.615,33.4497,33.615,6300.0
2005-01-26 11:05:00,34.58,34.6,34.5,34.5,5700.0,33.6247,33.6442,33.5469,33.5469,5700.0
2005-01-26 11:10:00,34.52,34.52,34.5,34.51,3600.0,33.5664,33.5664,33.5469,33.5566,3600.0
2005-01-26 11:15:00,34.44,34.44,34.43,34.44,1700.0,33.4886,33.4886,33.4789,33.4886,1700.0
2005-01-26 11:20:00,34.44,34.55,34.44,34.47,2800.0,33.4886,33.5955,33.4886,33.5177,2800.0
2005-01-26 11:25:00,34.47,34.55,34.47,34.55,3700.0,33.5177,33.5955,33.5177,33.5955,3700.0
2005-01-26 11:30:00,34.57,34.57,34.51,34.52,2500.0,33.615,33.615,33.5566,33.5664,2500.0
2005-01-26 11:35:00,34.51,34.54,34.5,34.54,4800.0,33.5566,33.5858,33.5469,33.5858,4800.0
2005-01-26 11:40:00,34.54,34.54,34.5,34.5,4300.0,33.5858,33.5858,33.5469,33.5469,4300.0
2005-01-26 11:45:00,34.49,34.54,34.44,34.5,11900.0,33.5372,33.5858,33.4886,33.5469,11900.0
2005-01-26 11:50:00,34.5,34.56,34.5,34.52,4600.0,33.5469,33.6053,33.5469,33.5664,4600.0
2005-01-26 11:55:00,34.53,34.56,34.53,34.56,1200.0,33.5761,33.6053,33.5761,33.6053,1200.0
2005-01-26 12:00:00,34.58,34.67,34.57,34.67,5300.0,33.6247,33.7122,33.615,33.7122,5300.0
2005-01-26 12:05:00,34.55,34.6,34.49,34.54,2800.0,33.5955,33.6442,33.5372,33.5858,2800.0
2005-01-26 12:10:00,34.5,34.55,34.48,34.51,2200.0,33.5469,33.5955,33.5275,33.5566,2200.0
2005-01-26 12:15:00,34.51,34.51,34.51,34.51,900.0,33.5566,33.5566,33.5566,33.5566,900.0
2005-01-26 12:20:00,34.47,34.47,34.45,34.45,1900.0,33.5177,33.5177,33.4983,33.4983,1900.0
2005-01-26 12:25:00,34.44,34.45,34.38,34.42,3300.0,33.4886,33.4983,33.4302,33.4691,3300.0
2005-01-26 12:30:00,34.38,34.45,34.38,34.43,2900.0,33.4302,33.4983,33.4302,33.4789,2900.0
2005-01-26 12:35:00,34.42,34.43,34.42,34.43,2900.0,33.4691,33.4789,33.4691,33.4789,2900.0
2005-01-26 12:40:00,34.42,34.44,34.42,34.44,1400.0,33.4691,33.4886,33.4691,33.4886,1400.0
2005-01-26 12:45:00,34.46,34.47,34.4,34.47,11200.0,33.508,33.5177,33.4497,33.5177,11200.0
2005-01-26 12:50:00,34.47,34.51,34.46,34.51,2200.0,33.5177,33.5566,33.508,33.5566,2200.0
2005-01-26 12:55:00,34.47,34.48,34.45,34.47,2600.0,33.5177,33.5275,33.4983,33.5177,2600.0
2005-01-26 13:00:00,34.47,34.47,34.44,34.44,1100.0,33.5177,33.5177,33.4886,33.4886,1100.0
2005-01-26 13:05:00,34.44,34.5,34.44,34.47,1300.0,33.4886,33.5469,33.4886,33.5177,1300.0
2005-01-26 13:10:00,34.48,34.53,34.48,34.53,1700.0,33.5275,33.5761,33.5275,33.5761,1700.0
2005-01-26 13:15:00,34.53,34.55,34.45,34.46,2600.0,33.5761,33.5955,33.4983,33.508,2600.0
2005-01-26 13:20:00,34.47,34.47,34.47,34.47,1600.0,33.5177,33.5177,33.5177,33.5177,1600.0
2005-01-26 13:25:00,34.47,34.47,34.47,34.47,700.0,33.5177,33.5177,33.5177,33.5177,700.0
2005-01-26 13:30:00,34.47,34.49,34.47,34.49,1100.0,33.5177,33.5372,33.5177,33.5372,1100.0
2005-01-26 13:35:00,34.48,34.5,34.48,34.5,3300.0,33.5275,33.5469,33.5275,33.5469,3300.0
2005-01-26 13:40:00,34.5,34.55,34.45,34.55,2500.0,33.5469,33.5955,33.4983,33.5955,2500.0
2005-01-26 13:45:00,34.58,34.6,34.58,34.6,4100.0,33.6247,33.6442,33.6247,33.6442,4100.0
2005-01-26 13:50:00,34.6,34.61,34.59,34.61,1100.0,33.6442,33.6539,33.6344,33.6539,1100.0
2005-01-26 13:55:00,34.6,34.63,34.58,34.62,5100.0,33.6442,33.6733,33.6247,33.6636,5100.0
2005-01-26 14:00:00,34.64,34.65,34.62,34.65,2400.0,33.683,33.6928,33.6636,33.6928,2400.0
2005-01-26 14:05:00,34.64,34.65,34.63,34.65,3100.0,33.683,33.6928,33.6733,33.6928,3100.0
2005-01-26 14:10:00,34.67,34.7,34.66,34.66,6300.0,33.7122,33.7414,33.7025,33.7025,6300.0
2005-01-26 14:15:00,34.66,34.66,34.65,34.65,1600.0,33.7025,33.7025,33.6928,33.6928,1600.0
2005-01-26 14:20:00,34.63,34.64,34.6,34.61,3500.0,33.6733,33.683,33.6442,33.6539,3500.0
2005-01-26 14:25:00,34.62,34.62,34.6,34.6,2800.0,33.6636,33.6636,33.6442,33.6442,2800.0
2005-01-26 14:30:00,34.6,34.66,34.6,34.66,9400.0,33.6442,33.7025,33.6442,33.7025,9400.0
2005-01-26 14:35:00,34.63,34.63,34.58,34.58,1500.0,33.6733,33.6733,33.6247,33.6247,1500.0
2005-01-26 14:40:00,34.56,34.6,34.56,34.6,6300.0,33.6053,33.6442,33.6053,33.6442,6300.0
2005-01-26 14:45:00,34.59,34.59,34.57,34.57,2400.0,33.6344,33.6344,33.615,33.615,2400.0
2005-01-26 14:50:00,34.57,34.58,34.5,34.5,4600.0,33.615,33.6247,33.5469,33.5469,4600.0
2005-01-26 14:55:00,34.49,34.51,34.49,34.51,3800.0,33.5372,33.5566,33.5372,33.5566,3800.0
2005-01-26 15:00:00,34.51,34.54,34.5,34.53,5700.0,33.5566,33.5858,33.5469,33.5761,5700.0
2005-01-26 15:05:00,34.53,34.53,34.5,34.51,1500.0,33.5761,33.5761,33.5469,33.5566,1500.0
2005-01-26 15:10:00,34.51,34.51,34.44,34.48,4700.0,33.5566,33.5566,33.4886,33.5275,4700.0
2005-01-26 15:15:00,34.46,34.48,34.46,34.48,2800.0,33.508,33.5275,33.508,33.5275,2800.0
2005-01-26 15:20:00,34.48,34.59,34.48,34.59,6300.0,33.5275,33.6344,33.5275,33.6344,6300.0
2005-01-26 15:25:00,34.61,34.61,34.53,34.57,3000.0,33.6539,33.6539,33.5761,33.615,3000.0
2005-01-26 15:30:00,34.56,34.6,34.54,34.6,6500.0,33.6053,33.6442,33.5858,33.6442,6500.0
2005-01-26 15:35:00,34.61,34.7,34.61,34.7,6300.0,33.6539,33.7414,33.6539,33.7414,6300.0
2005-01-26 15:40:00,34.72,34.77,34.7,34.77,12500.0,33.7608,33.8095,33.7414,33.8095,12500.0
2005-01-26 15:45:00,34.77,34.85,34.66,34.85,11800.0,33.8095,33.8872,33.7025,33.8872,11800.0
2005-01-26 15:50:00,34.84,34.84,34.72,34.73,8100.0,33.8775,33.8775,33.7608,33.7706,8100.0
2005-01-26 15:55:00,34.72,34.76,34.67,34.76,16500.0,33.7608,33.7997,33.7122,33.7997,16500.0
2005-01-27 09:30:00,34.45,34.72,34.35,34.72,17100.0,33.4983,33.7608,33.4011,33.7608,17100.0
2005-01-27 09:35:00,34.75,34.95,34.75,34.79,13100.0,33.79,33.9845,33.79,33.8289,13100.0
2005-01-27 09:40:00,34.81,34.85,34.78,34.78,3300.0,33.8484,33.8872,33.8192,33.8192,3300.0
2005-01-27 09:45:00,34.75,34.83,34.66,34.83,5800.0,33.79,33.8678,33.7025,33.8678,5800.0
2005-01-27 09:50:00,34.85,34.86,34.82,34.84,4500.0,33.8872,33.897,33.8581,33.8775,4500.0
2005-01-27 09:55:00,34.83,35.18,34.83,35.11,16100.0,33.8678,34.2081,33.8678,34.1401,16100.0
2005-01-27 10:00:00,35.17,35.18,34.95,35.07,14700.0,34.1984,34.2081,33.9845,34.1012,14700.0
2005-01-27 10:05:00,35.12,35.12,34.85,34.98,12600.0,34.1498,34.1498,33.8872,34.0137,12600.0
2005-01-27 10:10:00,34.99,35.15,34.99,35.04,13600.0,34.0234,34.179,34.0234,34.072,13600.0
2005-01-27 10:15:00,34.99,34.99,34.86,34.92,5100.0,34.0234,34.0234,33.897,33.9553,5100.0
2005-01-27 10:20:00,34.92,34.98,34.88,34.94,6600.0,33.9553,34.0137,33.9164,33.9748,6600.0
2005-01-27 10:25:00,34.95,34.95,34.9,34.92,3300.0,33.9845,33.9845,33.9359,33.9553,3300.0
2005-01-27 10:30:00,34.91,34.92,34.9,34.9,1800.0,33.9456,33.9553,33.9359,33.9359,1800.0
2005-01-27 10:35:00,34.9,34.95,34.9,34.95,6500.0,33.9359,33.9845,33.9359,33.9845,6500.0
2005-01-27 10:40:00,34.94,35.0,34.94,34.96,6000.0,33.9748,34.0331,33.9748,33.9942,6000.0
2005-01-27 10:45:00,34.95,35.0,34.95,34.99,3900.0,33.9845,34.0331,33.9845,34.0234,3900.0
2005-01-27 10:50:00,35.0,35.13,35.0,35.07,9700.0,34.0331,34.1595,34.0331,34.1012,9700.0
2005-01-27 10:55:00,35.02,35.03,34.95,34.95,1600.0,34.0526,34.0623,33.9845,33.9845,1600.0
2005-01-27 11:00:00,34.99,35.0,34.97,34.97,9100.0,34.0234,34.0331,34.0039,34.0039,9100.0
2005-01-27 11:05:00,34.96,34.96,34.93,34.95,2100.0,33.9942,33.9942,33.965,33.9845,2100.0
2005-01-27 11:10:00,34.99,34.99,34.97,34.97,1000.0,34.0234,34.0234,34.0039,34.0039,1000.0
2005-01-27 11:15:00,34.96,34.96,34.84,34.9,3900.0,33.9942,33.9942,33.8775,33.9359,3900.0
2005-01-27 11:20:00,34.88,34.88,34.88,34.88,600.0,33.9164,33.9164,33.9164,33.9164,600.0
2005-01-27 11:25:00,34.87,34.9,34.84,34.9,3100.0,33.9067,33.9359,33.8775,33.9359,3100.0
2005-01-27 11:30:00,34.88,34.92,34.88,34.92,900.0,33.9164,33.9553,33.9164,33.9553,900.0
2005-01-27 11:35:00,34.92,34.92,34.87,34.87,1400.0,33.9553,33.9553,33.9067,33.9067,1400.0
2005-01-27 11:40:00,34.86,34.87,34.85,34.85,1700.0,33.897,33.9067,33.8872,33.8872,1700.0
2005-01-27 11:45:00,34.81,34.81,34.79,34.8,1300.0,33.8484,33.8484,33.8289,33.8386,1300.0
2005-01-27 11:50:00,34.8,34.8,34.71,34.71,2900.0,33.8386,33.8386,33.7511,33.7511,2900.0
2005-01-27 11:55:00,34.71,34.75,34.71,34.74,2400.0,33.7511,33.79,33.7511,33.7803,2400.0
2005-01-27 12:00:00,34.73,34.73,34.65,34.65,1800.0,33.7706,33.7706,33.6928,33.6928,1800.0
2005-01-27 12:05:00,34.66,34.67,34.66,34.67,1000.0,33.7025,33.7122,33.7025,33.7122,1000.0
2005-01-27 12:10:00,34.67,34.67,34.64,34.64,900.0,33.7122,33.7122,33.683,33.683,900.0
2005-01-27 12:15:00,34.61,34.65,34.6,34.65,4100.0,33.6539,33.6928,33.6442,33.6928,4100.0
2005-01-27 12:20:00,34.64,34.68,34.64,34.68,2000.0,33.683,33.7219,33.683,33.7219,2000.0
2005-01-27 12:25:00,34.68,34.69,34.68,34.69,900.0,33.7219,33.7317,33.7219,33.7317,900.0
2005-01-27 12:30:00,34.67,34.69,34.67,34.69,400.0,33.7122,33.7317,33.7122,33.7317,400.0
2005-01-27 12:35:00,34.7,34.7,34.63,34.64,31500.0,33.7414,33.7414,33.6733,33.683,31500.0
2005-01-27 12:40:00,34.64,34.64,34.6,34.6,2500.0,33.683,33.683,33.6442,33.6442,2500.0
2005-01-27 12:45:00,34.58,34.59,34.57,34.58,5400.0,33.6247,33.6344,33.615,33.6247,5400.0
2005-01-27 12:50:00,34.57,34.58,34.56,34.57,5500.0,33.615,33.6247,33.6053,33.615,5500.0
2005-01-27 12:55:00,34.56,34.57,34.45,34.48,7900.0,33.6053,33.615,33.4983,33.5275,7900.0
2005-01-27 13:00:00,34.48,34.52,34.48,34.52,2900.0,33.5275,33.5664,33.5275,33.5664,2900.0
2005-01-27 13:05:00,34.52,34.52,34.48,34.5,43000.0,33.5664,33.5664,33.5275,33.5469,43000.0
2005-01-27 13:10:00,34.5,34.5,34.44,34.44,2400.0,33.5469,33.5469,33.4886,33.4886,2400.0
2005-01-27 13:15:00,34.44,34.45,34.4,34.45,2900.0,33.4886,33.4983,33.4497,33.4983,2900.0
2005-01-27 13:20:00,34.45,34.45,34.45,34.45,1700.0,33.4983,33.4983,33.4983,33.4983,1700.0
2005-01-27 13:25:00,34.45,34.45,34.43,34.43,19100.0,33.4983,33.4983,33.4789,33.4789,19100.0
2005-01-27 13:30:00,34.43,34.43,34.38,34.39,1900.0,33.4789,33.4789,33.4302,33.44,1900.0
2005-01-27 13:35:00,34.38,34.38,34.35,34.35,3000.0,33.4302,33.4302,33.4011,33.4011,3000.0
2005-01-27 13:40:00,34.35,34.4,34.35,34.35,39700.0,33.4011,33.4497,33.4011,33.4011,39700.0
2005-01-27 13:45:00,34.35,34.36,34.32,34.32,4600.0,33.4011,33.4108,33.3719,33.3719,4600.0
2005-01-27 13:50:00,34.27,34.27,34.23,34.23,2400.0,33.3233,33.3233,33.2844,33.2844,2400.0
2005-01-27 13:55:00,34.23,34.23,34.17,34.18,29600.0,33.2844,33.2844,33.226,33.2358,29600.0
2005-01-27 14:00:00,34.18,34.3,34.18,34.3,3000.0,33.2358,33.3524,33.2358,33.3524,3000.0
2005-01-27 14:05:00,34.33,34.34,34.29,34.29,6200.0,33.3816,33.3913,33.3427,33.3427,6200.0
2005-01-27 14:10:00,34.29,34.35,34.29,34.35,3600.0,33.3427,33.4011,33.3427,33.4011,3600.0
2005-01-27 14:15:00,34.37,34.38,34.36,34.38,12400.0,33.4205,33.4302,33.4108,33.4302,12400.0
2005-01-27 14:20:00,34.38,34.45,34.37,34.45,3500.0,33.4302,33.4983,33.4205,33.4983,3500.0
2005-01-27 14:25:00,34.48,34.5,34.44,34.46,2500.0,33.5275,33.5469,33.4886,33.508,2500.0
2005-01-27 14:30:00,34.46,34.49,34.45,34.47,2800.0,33.508,33.5372,33.4983,33.5177,2800.0
2005-01-27 14:35:00,34.46,34.47,34.46,34.47,2000.0,33.508,33.5177,33.508,33.5177,2000.0
2005-01-27 14:40:00,34.47,34.52,34.47,34.52,29300.0,33.5177,33.5664,33.5177,33.5664,29300.0
2005-01-27 14:45:00,34.51,34.52,34.5,34.5,13200.0,33.5566,33.5664,33.5469,33.5469,13200.0
2005-01-27 14:50:00,34.51,34.51,34.5,34.5,7000.0,33.5566,33.5566,33.5469,33.5469,7000.0
2005-01-27 14:55:00,34.5,34.5,34.46,34.47,9400.0,33.5469,33.5469,33.508,33.5177,9400.0
2005-01-27 15:00:00,34.48,34.48,34.45,34.46,11700.0,33.5275,33.5275,33.4983,33.508,11700.0
2005-01-27 15:05:00,34.46,34.47,34.45,34.47,11400.0,33.508,33.5177,33.4983,33.5177,11400.0
2005-01-27 15:10:00,34.47,34.47,34.42,34.43,7100.0,33.5177,33.5177,33.4691,33.4789,7100.0
2005-01-27 15:15:00,34.42,34.48,34.42,34.48,5600.0,33.4691,33.5275,33.4691,33.5275,5600.0
2005-01-27 15:20:00,34.46,34.46,34.46,34.46,600.0,33.508,33.508,33.508,33.508,600.0
2005-01-27 15:25:00,34.46,34.48,34.44,34.47,39100.0,33.508,33.5275,33.4886,33.5177,39100.0
2005-01-27 15:30:00,34.47,34.54,34.44,34.54,24000.0,33.5177,33.5858,33.4886,33.5858,24000.0
2005-01-27 15:35:00,34.54,34.55,34.44,34.46,60800.0,33.5858,33.5955,33.4886,33.508,60800.0
2005-01-27 15:40:00,34.46,34.47,34.45,34.45,9700.0,33.508,33.5177,33.4983,33.4983,9700.0
2005-01-27 15:45:00,34.44,34.48,34.44,34.45,6500.0,33.4886,33.5275,33.4886,33.4983,6500.0
2005-01-27 15:50:00,34.45,34.46,34.44,34.44,8200.0,33.4983,33.508,33.4886,33.4886,8200.0
2005-01-27 15:55:00,34.44,34.48,34.42,34.45,20100.0,33.4886,33.5275,33.4691,33.4983,20100.0
2005-01-28 09:30:00,34.5,34.54,34.5,34.53,7800.0,33.5469,33.5858,33.5469,33.5761,7800.0
2005-01-28 09:35:00,34.53,34.72,34.53,34.72,6300.0,33.5761,33.7608,33.5761,33.7608,6300.0
2005-01-28 09:40:00,34.72,34.72,34.65,34.67,2900.0,33.7608,33.7608,33.6928,33.7122,2900.0
2005-01-28 09:45:00,34.67,34.67,34.59,34.6,7800.0,33.7122,33.7122,33.6344,33.6442,7800.0
2005-01-28 09:50:00,34.6,34.6,34.59,34.59,4400.0,33.6442,33.6442,33.6344,33.6344,4400.0
2005-01-28 09:55:00,34.59,34.59,34.46,34.46,13300.0,33.6344,33.6344,33.508,33.508,13300.0
2005-01-28 10:00:00,34.46,34.46,34.4,34.45,33800.0,33.508,33.508,33.4497,33.4983,33800.0
2005-01-28 10:05:00,34.46,34.47,34.44,34.47,3800.0,33.508,33.5177,33.4886,33.5177,3800.0
2005-01-28 10:10:00,34.47,34.49,34.46,34.48,4700.0,33.5177,33.5372,33.508,33.5275,4700.0
2005-01-28 10:15:00,34.48,34.48,34.46,34.48,4500.0,33.5275,33.5275,33.508,33.5275,4500.0
2005-01-28 10:20:00,34.48,34.49,34.48,34.48,2800.0,33.5275,33.5372,33.5275,33.5275,2800.0
2005-01-28 10:25:00,34.48,34.5,34.46,34.5,5500.0,33.5275,33.5469,33.508,33.5469,5500.0
2005-01-28 10:30:00,34.5,34.5,34.48,34.5,4400.0,33.5469,33.5469,33.5275,33.5469,4400.0
2005-01-28 10:35:00,34.48,34.49,34.48,34.48,1400.0,33.5275,33.5372,33.5275,33.5275,1400.0
2005-01-28 10:40:00,34.48,34.49,34.47,34.49,6400.0,33.5275,33.5372,33.5177,33.5372,6400.0
2005-01-28 10:45:00,34.48,34.5,34.45,34.47,5800.0,33.5275,33.5469,33.4983,33.5177,5800.0
2005-01-28 10:50:00,34.46,34.47,34.45,34.46,3400.0,33.508,33.5177,33.4983,33.508,3400.0
2005-01-28 10:55:00,34.44,34.45,34.38,34.41,4400.0,33.4886,33.4983,33.4302,33.4594,4400.0
2005-01-28 11:00:00,34.38,34.4,34.36,34.37,3700.0,33.4302,33.4497,33.4108,33.4205,3700.0
2005-01-28 11:05:00,34.37,34.37,34.35,34.36,3900.0,33.4205,33.4205,33.4011,33.4108,3900.0
2005-01-28 11:10:00,34.35,34.36,34.3,34.32,11000.0,33.4011,33.4108,33.3524,33.3719,11000.0
2005-01-28 11:15:00,34.3,34.32,34.27,34.27,6300.0,33.3524,33.3719,33.3233,33.3233,6300.0
2005-01-28 11:20:00,34.27,34.27,34.21,34.24,4400.0,33.3233,33.3233,33.2649,33.2941,4400.0
2005-01-28 11:25:00,34.26,34.33,34.25,34.33,5600.0,33.3135,33.3816,33.3038,33.3816,5600.0
2005-01-28 11:30:00,34.34,34.34,34.3,34.31,5700.0,33.3913,33.3913,33.3524,33.3622,5700.0
2005-01-28 11:35:00,34.3,34.31,34.29,34.3,2400.0,33.3524,33.3622,33.3427,33.3524,2400.0
2005-01-28 11:40:00,34.3,34.35,34.3,34.3,30700.0,33.3524,33.4011,33.3524,33.3524,30700.0
2005-01-28 11:45:00,34.3,34.33,34.3,34.32,2900.0,33.3524,33.3816,33.3524,33.3719,2900.0
2005-01-28 11:50:00,34.32,34.33,34.31,34.31,3500.0,33.3719,33.3816,33.3622,33.3622,3500.0
2005-01-28 11:55:00,34.31,34.34,34.31,34.34,3900.0,33.3622,33.3913,33.3622,33.3913,3900.0
2005-01-28 12:00:00,34.32,34.35,34.3,34.35,3500.0,33.3719,33.4011,33.3524,33.4011,3500.0
2005-01-28 12:05:00,34.35,34.35,34.33,34.34,3700.0,33.4011,33.4011,33.3816,33.3913,3700.0
2005-01-28 12:10:00,34.36,34.37,34.33,34.34,3300.0,33.4108,33.4205,33.3816,33.3913,3300.0
2005-01-28 12:15:00,34.34,34.36,34.34,34.36,2800.0,33.3913,33.4108,33.3913,33.4108,2800.0
2005-01-28 12:20:00,34.37,34.39,34.37,34.39,1600.0,33.4205,33.44,33.4205,33.44,1600.0
2005-01-28 12:25:00,34.39,34.39,34.36,34.36,2300.0,33.44,33.44,33.4108,33.4108,2300.0
2005-01-28 12:30:00,34.36,34.36,34.33,34.33,3100.0,33.4108,33.4108,33.3816,33.3816,3100.0
2005-01-28 12:35:00,34.34,34.34,34.28,34.28,5000.0,33.3913,33.3913,33.333,33.333,5000.0
2005-01-28 12:40:00,34.28,34.31,34.28,34.3,4500.0,33.333,33.3622,33.333,33.3524,4500.0
2005-01-28 12:45:00,34.3,34.3,34.25,34.26,3400.0,33.3524,33.3524,33.3038,33.3135,3400.0
2005-01-28 12:50:00,34.26,34.26,34.25,34.25,300.0,33.3135,33.3135,33.3038,33.3038,300.0
2005-01-28 12:55:00,34.21,34.21,34.2,34.2,4000.0,33.2649,33.2649,33.2552,33.2552,4000.0
2005-01-28 13:00:00,34.2,34.21,34.2,34.2,2900.0,33.2552,33.2649,33.2552,33.2552,2900.0
2005-01-28 13:05:00,34.2,34.2,34.19,34.2,3600.0,33.2552,33.2552,33.2455,33.2552,3600.0
2005-01-28 13:10:00,34.2,34.2,34.19,34.2,6000.0,33.2552,33.2552,33.2455,33.2552,6000.0
2005-01-28 13:15:00,34.2,34.23,34.2,34.23,6000.0,33.2552,33.2844,33.2552,33.2844,6000.0
2005-01-28 13:20:00,34.23,34.23,34.2,34.21,5700.0,33.2844,33.2844,33.2552,33.2649,5700.0
2005-01-28 13:25:00,34.21,34.21,34.2,34.2,4100.0,33.2649,33.2649,33.2552,33.2552,4100.0
2005-01-28 13:30:00,34.19,34.19,34.13,34.14,4100.0,33.2455,33.2455,33.1871,33.1969,4100.0
2005-01-28 13:35:00,34.14,34.14,34.12,34.12,7000.0,33.1969,33.1969,33.1774,33.1774,7000.0
2005-01-28 13:40:00,34.12,34.18,34.12,34.18,6200.0,33.1774,33.2358,33.1774,33.2358,6200.0
2005-01-28 13:45:00,34.19,34.19,34.17,34.19,3600.0,33.2455,33.2455,33.226,33.2455,3600.0
2005-01-28 13:50:00,34.19,34.2,34.19,34.19,1400.0,33.2455,33.2552,33.2455,33.2455,1400.0
2005-01-28 13:55:00,34.18,34.19,34.18,34.19,3800.0,33.2358,33.2455,33.2358,33.2455,3800.0
2005-01-28 14:00:00,34.19,34.19,34.18,34.18,2600.0,33.2455,33.2455,33.2358,33.2358,2600.0
2005-01-28 14:05:00,34.19,34.19,34.17,34.17,4900.0,33.2455,33.2455,33.226,33.226,4900.0
2005-01-28 14:10:00,34.14,34.14,34.13,34.13,7000.0,33.1969,33.1969,33.1871,33.1871,7000.0
2005-01-28 14:15:00,34.13,34.13,34.12,34.12,4100.0,33.1871,33.1871,33.1774,33.1774,4100.0
2005-01-28 14:20:00,34.12,34.12,34.09,34.1,6900.0,33.1774,33.1774,33.1482,33.158,6900.0
2005-01-28 14:25:00,34.1,34.11,34.1,34.11,7400.0,33.158,33.1677,33.158,33.1677,7400.0
2005-01-28 14:30:00,34.1,34.1,34.08,34.09,4300.0,33.158,33.158,33.1385,33.1482,4300.0
2005-01-28 14:35:00,34.07,34.07,34.06,34.07,9200.0,33.1288,33.1288,33.1191,33.1288,9200.0
2005-01-28 14:40:00,34.12,34.14,34.09,34.11,9700.0,33.1774,33.1969,33.1482,33.1677,9700.0
2005-01-28 14:45:00,34.1,34.1,34.06,34.1,7200.0,33.158,33.158,33.1191,33.158,7200.0
2005-01-28 14:50:00,34.1,34.1,34.09,34.09,5200.0,33.158,33.158,33.1482,33.1482,5200.0
2005-01-28 14:55:00,34.09,34.15,34.09,34.14,6200.0,33.1482,33.2066,33.1482,33.1969,6200.0
2005-01-28 15:00:00,34.15,34.16,34.11,34.12,10700.0,33.2066,33.2163,33.1677,33.1774,10700.0
2005-01-28 15:05:00,34.12,34.14,34.11,34.14,8000.0,33.1774,33.1969,33.1677,33.1969,8000.0
2005-01-28 15:10:00,34.14,34.16,34.09,34.11,9500.0,33.1969,33.2163,33.1482,33.1677,9500.0
2005-01-28 15:15:00,34.11,34.12,34.11,34.12,5600.0,33.1677,33.1774,33.1677,33.1774,5600.0
2005-01-28 15:20:00,34.12,34.12,34.09,34.1,6100.0,33.1774,33.1774,33.1482,33.158,6100.0
2005-01-28 15:25:00,34.1,34.12,34.1,34.12,5100.0,33.158,33.1774,33.158,33.1774,5100.0
2005-01-28 15:30:00,34.12,34.12,34.09,34.09,9200.0,33.1774,33.1774,33.1482,33.1482,9200.0
2005-01-28 15:35:00,34.09,34.15,34.08,34.14,8900.0,33.1482,33.2066,33.1385,33.1969,8900.0
2005-01-28 15:40:00,34.15,34.24,34.14,34.24,7000.0,33.2066,33.2941,33.1969,33.2941,7000.0
2005-01-28 15:45:00,34.23,34.23,34.19,34.19,8200.0,33.2844,33.2844,33.2455,33.2455,8200.0
2005-01-28 15:50:00,34.19,34.2,34.16,34.16,8000.0,33.2455,33.2552,33.2163,33.2163,8000.0
2005-01-28 15:55:00,34.16,34.16,34.14,34.14,12900.0,33.2163,33.2163,33.1969,33.1969,12900.0
2005-01-31 09:30:00,34.2,34.41,34.2,34.37,10400.0,33.2552,33.4594,33.2552,33.4205,10400.0
2005-01-31 09:35:00,34.36,34.36,34.12,34.16,8100.0,33.4108,33.4108,33.1774,33.2163,8100.0
2005-01-31 09:40:00,34.17,34.24,34.05,34.06,20700.0,33.226,33.2941,33.1093,33.1191,20700.0
2005-01-31 09:45:00,34.08,34.14,34.07,34.13,12600.0,33.1385,33.1969,33.1288,33.1871,12600.0
2005-01-31 09:50:00,34.13,34.2,34.13,34.2,4900.0,33.1871,33.2552,33.1871,33.2552,4900.0
2005-01-31 09:55:00,34.17,34.17,34.14,34.16,12700.0,33.226,33.226,33.1969,33.2163,12700.0
2005-01-31 10:00:00,34.17,34.27,34.16,34.26,12200.0,33.226,33.3233,33.2163,33.3135,12200.0
2005-01-31 10:05:00,34.25,34.26,34.2,34.2,12200.0,33.3038,33.3135,33.2552,33.2552,12200.0
2005-01-31 10:10:00,34.2,34.2,34.18,34.2,6800.0,33.2552,33.2552,33.2358,33.2552,6800.0
2005-01-31 10:15:00,34.2,34.21,34.18,34.19,7400.0,33.2552,33.2649,33.2358,33.2455,7400.0
2005-01-31 10:20:00,34.19,34.22,34.19,34.22,4600.0,33.2455,33.2747,33.2455,33.2747,4600.0
2005-01-31 10:25:00,34.21,34.23,34.2,34.22,3600.0,33.2649,33.2844,33.2552,33.2747,3600.0
2005-01-31 10:30:00,34.21,34.22,34.21,34.22,2000.0,33.2649,33.2747,33.2649,33.2747,2000.0
2005-01-31 10:35:00,34.23,34.24,34.19,34.24,11800.0,33.2844,33.2941,33.2455,33.2941,11800.0
2005-01-31 10:40:00,34.24,34.26,34.24,34.24,3200.0,33.2941,33.3135,33.2941,33.2941,3200.0
2005-01-31 10:45:00,34.23,34.3,34.23,34.3,6500.0,33.2844,33.3524,33.2844,33.3524,6500.0
2005-01-31 10:50:00,34.3,34.3,34.26,34.29,4700.0,33.3524,33.3524,33.3135,33.3427,4700.0
2005-01-31 10:55:00,34.28,34.3,34.28,34.3,3100.0,33.333,33.3524,33.333,33.3524,3100.0
2005-01-31 11:00:00,34.29,34.29,34.27,34.29,3100.0,33.3427,33.3427,33.3233,33.3427,3100.0
2005-01-31 11:05:00,34.28,34.3,34.24,34.29,1600.0,33.333,33.3524,33.2941,33.3427,1600.0
2005-01-31 11:10:00,34.27,34.29,34.27,34.28,2000.0,33.3233,33.3427,33.3233,33.333,2000.0
2005-01-31 11:15:00,34.27,34.28,34.23,34.27,3200.0,33.3233,33.333,33.2844,33.3233,3200.0
2005-01-31 11:20:00,34.26,34.3,34.21,34.3,6000.0,33.3135,33.3524,33.2649,33.3524,6000.0
2005-01-31 11:25:00,34.3,34.3,34.27,34.27,2600.0,33.3524,33.3524,33.3233,33.3233,2600.0
2005-01-31 11:30:00,34.27,34.32,34.26,34.32,2200.0,33.3233,33.3719,33.3135,33.3719,2200.0
2005-01-31 11:35:00,34.32,34.4,34.32,34.39,5200.0,33.3719,33.4497,33.3719,33.44,5200.0
2005-01-31 11:40:00,34.38,34.39,34.37,34.38,2200.0,33.4302,33.44,33.4205,33.4302,2200.0
2005-01-31 11:45:00,34.39,34.4,34.35,34.4,7400.0,33.44,33.4497,33.4011,33.4497,7400.0
2005-01-31 11:50:00,34.4,34.44,34.4,34.44,6100.0,33.4497,33.4886,33.4497,33.4886,6100.0
2005-01-31 11:55:00,34.45,34.45,34.41,34.43,6300.0,33.4983,33.4983,33.4594,33.4789,6300.0
2005-01-31 12:00:00,34.41,34.43,34.41,34.43,2800.0,33.4594,33.4789,33.4594,33.4789,2800.0
2005-01-31 12:05:00,34.43,34.52,34.43,34.49,7200.0,33.4789,33.5664,33.4789,33.5372,7200.0
2005-01-31 12:10:00,34.47,34.47,34.45,34.45,1600.0,33.5177,33.5177,33.4983,33.4983,1600.0
2005-01-31 12:15:00,34.42,34.42,34.38,34.38,4100.0,33.4691,33.4691,33.4302,33.4302,4100.0
2005-01-31 12:20:00,34.37,34.45,34.36,34.45,3900.0,33.4205,33.4983,33.4108,33.4983,3900.0
2005-01-31 12:25:00,34.48,34.5,34.45,34.48,3800.0,33.5275,33.5469,33.4983,33.5275,3800.0
2005-01-31 12:30:00,34.45,34.45,34.39,34.4,5400.0,33.4983,33.4983,33.44,33.4497,5400.0
2005-01-31 12:35:00,34.39,34.4,34.39,34.4,2600.0,33.44,33.4497,33.44,33.4497,2600.0
2005-01-31 12:40:00,34.4,34.4,34.38,34.38,1600.0,33.4497,33.4497,33.4302,33.4302,1600.0
2005-01-31 12:45:00,34.38,34.38,34.36,34.36,5300.0,33.4302,33.4302,33.4108,33.4108,5300.0
2005-01-31 12:50:00,34.36,34.37,34.36,34.37,900.0,33.4108,33.4205,33.4108,33.4205,900.0
2005-01-31 12:55:00,34.37,34.38,34.36,34.38,3100.0,33.4205,33.4302,33.4108,33.4302,3100.0
2005-01-31 13:00:00,34.4,34.43,34.37,34.38,5500.0,33.4497,33.4789,33.4205,33.4302,5500.0
2005-01-31 13:05:00,34.38,34.39,34.33,34.35,5400.0,33.4302,33.44,33.3816,33.4011,5400.0
2005-01-31 13:10:00,34.35,34.35,34.33,34.33,2500.0,33.4011,33.4011,33.3816,33.3816,2500.0
2005-01-31 13:15:00,34.31,34.32,34.29,34.3,5900.0,33.3622,33.3719,33.3427,33.3524,5900.0
2005-01-31 13:20:00,34.31,34.32,34.27,34.3,9300.0,33.3622,33.3719,33.3233,33.3524,9300.0
2005-01-31 13:25:00,34.3,34.31,34.29,34.29,3200.0,33.3524,33.3622,33.3427,33.3427,3200.0
2005-01-31 13:30:00,34.29,34.32,34.27,34.32,7900.0,33.3427,33.3719,33.3233,33.3719,7900.0
2005-01-31 13:35:00,34.32,34.32,34.29,34.31,6700.0,33.3719,33.3719,33.3427,33.3622,6700.0
2005-01-31 13:40:00,34.3,34.3,34.23,34.24,5500.0,33.3524,33.3524,33.2844,33.2941,5500.0
2005-01-31 13:45:00,34.24,34.25,34.23,34.23,2200.0,33.2941,33.3038,33.2844,33.2844,2200.0
2005-01-31 13:50:00,34.22,34.22,34.06,34.17,14800.0,33.2747,33.2747,33.1191,33.226,14800.0
2005-01-31 13:55:00,34.17,34.17,34.17,34.17,1900.0,33.226,33.226,33.226,33.226,1900.0
2005-01-31 14:00:00,34.17,34.22,34.17,34.22,3900.0,33.226,33.2747,33.226,33.2747,3900.0
2005-01-31 14:05:00,34.21,34.24,34.2,34.24,7900.0,33.2649,33.2941,33.2552,33.2941,7900.0
2005-01-31 14:10:00,34.24,34.28,34.24,34.28,4000.0,33.2941,33.333,33.2941,33.333,4000.0
2005-01-31 14:15:00,34.28,34.28,34.25,34.25,4100.0,33.333,33.333,33.3038,33.3038,4100.0
2005-01-31 14:20:00,34.25,34.29,34.24,34.29,9300.0,33.3038,33.3427,33.2941,33.3427,9300.0
2005-01-31 14:25:00,34.3,34.3,34.27,34.27,13400.0,33.3524,33.3524,33.3233,33.3233,13400.0
2005-01-31 14:30:00,34.27,34.3,34.27,34.29,4300.0,33.3233,33.3524,33.3233,33.3427,4300.0
2005-01-31 14:35:00,34.29,34.32,34.27,34.27,8600.0,33.3427,33.3719,33.3233,33.3233,8600.0
2005-01-31 14:40:00,34.27,34.27,34.24,34.24,3400.0,33.3233,33.3233,33.2941,33.2941,3400.0
2005-01-31 14:45:00,34.25,34.26,34.24,34.26,5100.0,33.3038,33.3135,33.2941,33.3135,5100.0
2005-01-31 14:50:00,34.26,34.26,34.24,34.25,5100.0,33.3135,33.3135,33.2941,33.3038,5100.0
2005-01-31 14:55:00,34.26,34.26,34.23,34.23,6600.0,33.3135,33.3135,33.2844,33.2844,6600.0
2005-01-31 15:00:00,34.25,34.29,34.25,34.28,14300.0,33.3038,33.3427,33.3038,33.333,14300.0
2005-01-31 15:05:00,34.28,34.34,34.28,34.34,22300.0,33.333,33.3913,33.333,33.3913,22300.0
2005-01-31 15:10:00,34.34,34.38,34.34,34.38,15100.0,33.3913,33.4302,33.3913,33.4302,15100.0
2005-01-31 15:15:00,34.38,34.4,34.37,34.39,11200.0,33.4302,33.4497,33.4205,33.44,11200.0
2005-01-31 15:20:00,34.39,34.42,34.39,34.42,14700.0,33.44,33.4691,33.44,33.4691,14700.0
2005-01-31 15:25:00,34.42,34.44,34.4,34.4,33200.0,33.4691,33.4886,33.4497,33.4497,33200.0
2005-01-31 15:30:00,34.4,34.5,34.4,34.5,23900.0,33.4497,33.5469,33.4497,33.5469,23900.0
2005-01-31 15:35:00,34.5,34.55,34.49,34.54,66100.0,33.5469,33.5955,33.5372,33.5858,66100.0
2005-01-31 15:40:00,34.55,34.58,34.54,34.55,15300.0,33.5955,33.6247,33.5858,33.5955,15300.0
2005-01-31 15:45:00,34.55,34.55,34.51,34.54,7100.0,33.5955,33.5955,33.5566,33.5858,7100.0
2005-01-31 15:50:00,34.5,34.53,34.47,34.5,12800.0,33.5469,33.5761,33.5177,33.5469,12800.0
2005-01-31 15:55:00,34.49,34.52,34.47,34.52,17700.0,33.5372,33.5664,33.5177,33.5664,17700.0
2005-02-01 09:30:00,34.4,34.51,34.4,34.47,14400.0,33.4497,33.5566,33.4497,33.5177,14400.0
2005-02-01 09:35:00,34.4,34.47,34.4,34.47,1900.0,33.4497,33.5177,33.4497,33.5177,1900.0
2005-02-01 09:40:00,34.49,34.49,34.38,34.45,3700.0,33.5372,33.5372,33.4302,33.4983,3700.0
2005-02-01 09:45:00,34.45,34.49,34.45,34.47,4800.0,33.4983,33.5372,33.4983,33.5177,4800.0
2005-02-01 09:50:00,34.49,34.55,34.49,34.52,4000.0,33.5372,33.5955,33.5372,33.5664,4000.0
2005-02-01 09:55:00,34.5,34.51,34.4,34.43,26400.0,33.5469,33.5566,33.4497,33.4789,26400.0
2005-02-01 10:00:00,34.43,34.43,34.35,34.35,2400.0,33.4789,33.4789,33.4011,33.4011,2400.0
2005-02-01 10:05:00,34.34,34.38,34.34,34.38,1900.0,33.3913,33.4302,33.3913,33.4302,1900.0
2005-02-01 10:10:00,34.37,34.43,34.37,34.43,8300.0,33.4205,33.4789,33.4205,33.4789,8300.0
2005-02-01 10:15:00,34.43,34.43,34.38,34.38,1400.0,33.4789,33.4789,33.4302,33.4302,1400.0
2005-02-01 10:20:00,34.32,34.35,34.31,34.32,4700.0,33.3719,33.4011,33.3622,33.3719,4700.0
2005-02-01 10:25:00,34.32,34.32,34.29,34.3,2400.0,33.3719,33.3719,33.3427,33.3524,2400.0
2005-02-01 10:30:00,34.27,34.27,34.21,34.22,4400.0,33.3233,33.3233,33.2649,33.2747,4400.0
2005-02-01 10:35:00,34.22,34.23,34.2,34.22,3800.0,33.2747,33.2844,33.2552,33.2747,3800.0
2005-02-01 10:40:00,34.23,34.23,34.17,34.17,4500.0,33.2844,33.2844,33.226,33.226,4500.0
2005-02-01 10:45:00,34.18,34.19,34.17,34.17,2700.0,33.2358,33.2455,33.226,33.226,2700.0
2005-02-01 10:50:00,34.17,34.19,34.17,34.19,4900.0,33.226,33.2455,33.226,33.2455,4900.0
2005-02-01 10:55:00,34.19,34.2,34.11,34.19,3700.0,33.2455,33.2552,33.1677,33.2455,3700.0
2005-02-01 11:00:00,34.16,34.17,34.14,34.16,4000.0,33.2163,33.226,33.1969,33.2163,4000.0
2005-02-01 11:05:00,34.17,34.35,34.17,34.35,6000.0,33.226,33.4011,33.226,33.4011,6000.0
2005-02-01 11:10:00,34.35,34.39,34.34,34.35,7500.0,33.4011,33.44,33.3913,33.4011,7500.0
2005-02-01 11:15:00,34.32,34.32,34.21,34.21,2300.0,33.3719,33.3719,33.2649,33.2649,2300.0
2005-02-01 11:20:00,34.21,34.23,34.2,34.23,1700.0,33.2649,33.2844,33.2552,33.2844,1700.0
2005-02-01 11:25:00,34.24,34.24,34.19,34.19,2100.0,33.2941,33.2941,33.2455,33.2455,2100.0
2005-02-01 11:30:00,34.18,34.23,34.15,34.23,4400.0,33.2358,33.2844,33.2066,33.2844,4400.0
2005-02-01 11:35:00,34.25,34.27,34.21,34.25,2000.0,33.3038,33.3233,33.2649,33.3038,2000.0
2005-02-01 11:40:00,34.24,34.28,34.21,34.28,3100.0,33.2941,33.333,33.2649,33.333,3100.0
2005-02-01 11:45:00,34.29,34.4,34.29,34.39,5500.0,33.3427,33.4497,33.3427,33.44,5500.0
2005-02-01 11:50:00,34.41,34.42,34.39,34.41,5100.0,33.4594,33.4691,33.44,33.4594,5100.0
2005-02-01 11:55:00,34.42,34.42,34.38,34.4,4700.0,33.4691,33.4691,33.4302,33.4497,4700.0
2005-02-01 12:00:00,34.41,34.41,34.37,34.4,12800.0,33.4594,33.4594,33.4205,33.4497,12800.0
2005-02-01 12:05:00,34.42,34.42,34.38,34.39,4800.0,33.4691,33.4691,33.4302,33.44,4800.0
2005-02-01 12:10:00,34.39,34.4,34.35,34.39,4900.0,33.44,33.4497,33.4011,33.44,4900.0
2005-02-01 12:15:00,34.39,34.39,34.36,34.37,5500.0,33.44,33.44,33.4108,33.4205,5500.0
2005-02-01 12:20:00,34.38,34.39,34.37,34.39,2700.0,33.4302,33.44,33.4205,33.44,2700.0
2005-02-01 12:25:00,34.4,34.4,34.39,34.39,1900.0,33.4497,33.4497,33.44,33.44,1900.0
2005-02-01 12:30:00,34.39,34.39,34.32,34.32,4000.0,33.44,33.44,33.3719,33.3719,4000.0
2005-02-01 12:35:00,34.3,34.31,34.29,34.29,3700.0,33.3524,33.3622,33.3427,33.3427,3700.0
2005-02-01 12:40:00,34.27,34.28,34.27,34.27,1700.0,33.3233,33.333,33.3233,33.3233,1700.0
2005-02-01 12:45:00,34.26,34.26,34.23,34.25,4000.0,33.3135,33.3135,33.2844,33.3038,4000.0
2005-02-01 12:50:00,34.25,34.26,34.23,34.23,3400.0,33.3038,33.3135,33.2844,33.2844,3400.0
2005-02-01 12:55:00,34.24,34.27,34.24,34.27,1300.0,33.2941,33.3233,33.2941,33.3233,1300.0
2005-02-01 13:00:00,34.27,34.32,34.27,34.3,7200.0,33.3233,33.3719,33.3233,33.3524,7200.0
2005-02-01 13:05:00,34.3,34.31,34.28,34.28,1900.0,33.3524,33.3622,33.333,33.333,1900.0
2005-02-01 13:10:00,34.27,34.28,34.26,34.28,2100.0,33.3233,33.333,33.3135,33.333,2100.0
2005-02-01 13:15:00,34.29,34.29,34.26,34.26,1300.0,33.3427,33.3427,33.3135,33.3135,1300.0
2005-02-01 13:20:00,34.27,34.29,34.26,34.29,3300.0,33.3233,33.3427,33.3135,33.3427,3300.0
2005-02-01 13:25:00,34.29,34.3,34.26,34.28,3000.0,33.3427,33.3524,33.3135,33.333,3000.0
2005-02-01 13:30:00,34.28,34.28,34.26,34.27,2700.0,33.333,33.333,33.3135,33.3233,2700.0
2005-02-01 13:35:00,34.28,34.28,34.28,34.28,1400.0,33.333,33.333,33.333,33.333,1400.0
2005-02-01 13:40:00,34.29,34.29,34.28,34.29,1800.0,33.3427,33.3427,33.333,33.3427,1800.0
2005-02-01 13:45:00,34.29,34.32,34.29,34.3,3900.0,33.3427,33.3719,33.3427,33.3524,3900.0
2005-02-01 13:50:00,34.3,34.3,34.27,34.28,2000.0,33.3524,33.3524,33.3233,33.333,2000.0
2005-02-01 13:55:00,34.29,34.33,34.29,34.32,2400.0,33.3427,33.3816,33.3427,33.3719,2400.0
2005-02-01 14:00:00,34.31,34.33,34.3,34.3,2700.0,33.3622,33.3816,33.3524,33.3524,2700.0
2005-02-01 14:05:00,34.3,34.33,34.28,34.3,3600.0,33.3524,33.3816,33.333,33.3524,3600.0
2005-02-01 14:10:00,34.29,34.3,34.28,34.29,3600.0,33.3427,33.3524,33.333,33.3427,3600.0
2005-02-01 14:15:00,34.28,34.28,34.26,34.27,1300.0,33.333,33.333,33.3135,33.3233,1300.0
2005-02-01 14:20:00,34.29,34.29,34.28,34.29,2100.0,33.3427,33.3427,33.333,33.3427,2100.0
2005-02-01 14:25:00,34.29,34.3,34.26,34.27,3500.0,33.3427,33.3524,33.3135,33.3233,3500.0
2005-02-01 14:30:00,34.27,34.29,34.27,34.28,3800.0,33.3233,33.3427,33.3233,33.333,3800.0
2005-02-01 14:35:00,34.28,34.28,34.25,34.28,3600.0,33.333,33.333,33.3038,33.333,3600.0
2005-02-01 14:40:00,34.28,34.28,34.26,34.26,1300.0,33.333,33.333,33.3135,33.3135,1300.0
2005-02-01 14:45:00,34.25,34.26,34.21,34.21,1600.0,33.3038,33.3135,33.2649,33.2649,1600.0
2005-02-01 14:50:00,34.21,34.21,34.18,34.19,1900.0,33.2649,33.2649,33.2358,33.2455,1900.0
2005-02-01 14:55:00,34.18,34.18,34.12,34.14,3400.0,33.2358,33.2358,33.1774,33.1969,3400.0
2005-02-01 15:00:00,34.14,34.17,34.13,34.16,5400.0,33.1969,33.226,33.1871,33.2163,5400.0
2005-02-01 15:05:00,34.17,34.19,34.17,34.18,4400.0,33.226,33.2455,33.226,33.2358,4400.0
2005-02-01 15:10:00,34.19,34.19,34.15,34.15,4500.0,33.2455,33.2455,33.2066,33.2066,4500.0
2005-02-01 15:15:00,34.16,34.18,34.14,34.18,2300.0,33.2163,33.2358,33.1969,33.2358,2300.0
2005-02-01 15:20:00,34.15,34.15,34.12,34.12,4500.0,33.2066,33.2066,33.1774,33.1774,4500.0
2005-02-01 15:25:00,34.11,34.11,34.06,34.06,5700.0,33.1677,33.1677,33.1191,33.1191,5700.0
2005-02-01 15:30:00,34.04,34.08,34.04,34.08,5200.0,33.0996,33.1385,33.0996,33.1385,5200.0
2005-02-01 15:35:00,34.08,34.13,34.08,34.11,4600.0,33.1385,33.1871,33.1385,33.1677,4600.0
2005-02-01 15:40:00,34.11,34.11,34.09,34.11,6200.0,33.1677,33.1677,33.1482,33.1677,6200.0
2005-02-01 15:45:00,34.11,34.13,34.1,34.13,6400.0,33.1677,33.1871,33.158,33.1871,6400.0
2005-02-01 15:50:00,34.12,34.17,34.11,34.17,6200.0,33.1774,33.226,33.1677,33.226,6200.0
2005-02-01 15:55:00,34.17,34.2,34.16,34.17,11800.0,33.226,33.2552,33.2163,33.226,11800.0
2005-02-02 09:30:00,34.25,34.27,34.21,34.27,11300.0,33.3038,33.3233,33.2649,33.3233,11300.0
2005-02-02 09:35:00,34.25,34.27,34.2,34.2,4900.0,33.3038,33.3233,33.2552,33.2552,4900.0
2005-02-02 09:40:00,34.22,34.37,34.22,34.34,109800.0,33.2747,33.4205,33.2747,33.3913,109800.0
2005-02-02 09:45:00,34.34,34.48,34.34,34.47,6600.0,33.3913,33.5275,33.3913,33.5177,6600.0
2005-02-02 09:50:00,34.47,34.54,34.47,34.48,4500.0,33.5177,33.5858,33.5177,33.5275,4500.0
2005-02-02 09:55:00,34.49,34.49,34.42,34.42,4100.0,33.5372,33.5372,33.4691,33.4691,4100.0
2005-02-02 10:00:00,34.43,34.43,34.42,34.43,4000.0,33.4789,33.4789,33.4691,33.4789,4000.0
2005-02-02 10:05:00,34.42,34.43,34.42,34.42,5400.0,33.4691,33.4789,33.4691,33.4691,5400.0
2005-02-02 10:10:00,34.44,34.45,34.43,34.45,2900.0,33.4886,33.4983,33.4789,33.4983,2900.0
2005-02-02 10:15:00,34.44,34.45,34.44,34.45,2500.0,33.4886,33.4983,33.4886,33.4983,2500.0
2005-02-02 10:20:00,34.44,34.45,34.43,34.43,1600.0,33.4886,33.4983,33.4789,33.4789,1600.0
2005-02-02 10:25:00,34.44,34.44,34.42,34.43,1200.0,33.4886,33.4886,33.4691,33.4789,1200.0
2005-02-02 10:30:00,34.42,34.47,34.42,34.47,3500.0,33.4691,33.5177,33.4691,33.5177,3500.0
2005-02-02 10:35:00,34.48,34.5,34.47,34.5,1900.0,33.5275,33.5469,33.5177,33.5469,1900.0
2005-02-02 10:40:00,34.5,34.6,34.5,34.59,7200.0,33.5469,33.6442,33.5469,33.6344,7200.0
2005-02-02 10:45:00,34.59,34.59,34.58,34.59,2800.0,33.6344,33.6344,33.6247,33.6344,2800.0
2005-02-02 10:50:00,34.6,34.66,34.55,34.61,7000.0,33.6442,33.7025,33.5955,33.6539,7000.0
2005-02-02 10:55:00,34.62,34.63,34.6,34.62,2400.0,33.6636,33.6733,33.6442,33.6636,2400.0
2005-02-02 11:00:00,34.62,34.65,34.6,34.62,5100.0,33.6636,33.6928,33.6442,33.6636,5100.0
2005-02-02 11:05:00,34.62,34.65,34.6,34.6,3000.0,33.6636,33.6928,33.6442,33.6442,3000.0
2005-02-02 11:10:00,34.58,34.59,34.53,34.54,2400.0,33.6247,33.6344,33.5761,33.5858,2400.0
2005-02-02 11:15:00,34.54,34.56,34.52,34.55,2400.0,33.5858,33.6053,33.5664,33.5955,2400.0
2005-02-02 11:20:00,34.56,34.56,34.51,34.55,5800.0,33.6053,33.6053,33.5566,33.5955,5800.0
2005-02-02 11:25:00,34.55,34.55,34.53,34.53,2200.0,33.5955,33.5955,33.5761,33.5761,2200.0
2005-02-02 11:30:00,34.53,34.59,34.53,34.59,2400.0,33.5761,33.6344,33.5761,33.6344,2400.0
2005-02-02 11:35:00,34.59,34.65,34.59,34.64,8900.0,33.6344,33.6928,33.6344,33.683,8900.0
2005-02-02 11:40:00,34.65,34.67,34.64,34.66,3400.0,33.6928,33.7122,33.683,33.7025,3400.0
2005-02-02 11:45:00,34.65,34.66,34.64,34.66,3700.0,33.6928,33.7025,33.683,33.7025,3700.0
2005-02-02 11:50:00,34.66,34.67,34.65,34.65,4900.0,33.7025,33.7122,33.6928,33.6928,4900.0
2005-02-02 11:55:00,34.58,34.66,34.49,34.63,12400.0,33.6247,33.7025,33.5372,33.6733,12400.0
2005-02-02 12:00:00,34.62,34.63,34.59,34.61,4200.0,33.6636,33.6733,33.6344,33.6539,4200.0
2005-02-02 12:05:00,34.6,34.6,34.59,34.59,6300.0,33.6442,33.6442,33.6344,33.6344,6300.0
2005-02-02 12:10:00,34.59,34.65,34.59,34.65,8000.0,33.6344,33.6928,33.6344,33.6928,8000.0
2005-02-02 12:15:00,34.61,34.62,34.59,34.59,2000.0,33.6539,33.6636,33.6344,33.6344,2000.0
2005-02-02 12:20:00,34.59,34.59,34.58,34.58,2000.0,33.6344,33.6344,33.6247,33.6247,2000.0
2005-02-02 12:25:00,34.58,34.58,34.57,34.57,2100.0,33.6247,33.6247,33.615,33.615,2100.0
2005-02-02 12:30:00,34.57,34.58,34.57,34.58,700.0,33.615,33.6247,33.615,33.6247,700.0
2005-02-02 12:35:00,34.58,34.6,34.57,34.59,2000.0,33.6247,33.6442,33.615,33.6344,2000.0
2005-02-02 12:40:00,34.59,34.59,34.59,34.59,2200.0,33.6344,33.6344,33.6344,33.6344,2200.0
2005-02-02 12:45:00,34.58,34.58,34.57,34.57,1600.0,33.6247,33.6247,33.615,33.615,1600.0
2005-02-02 12:50:00,34.58,34.58,34.57,34.58,1700.0,33.6247,33.6247,33.615,33.6247,1700.0
2005-02-02 12:55:00,34.57,34.58,34.57,34.57,2300.0,33.615,33.6247,33.615,33.615,2300.0
2005-02-02 13:00:00,34.58,34.58,34.57,34.58,800.0,33.6247,33.6247,33.615,33.6247,800.0
2005-02-02 13:05:00,34.58,34.58,34.57,34.58,2300.0,33.6247,33.6247,33.615,33.6247,2300.0
2005-02-02 13:10:00,34.58,34.58,34.57,34.57,1100.0,33.6247,33.6247,33.615,33.615,1100.0
2005-02-02 13:15:00,34.58,34.6,34.58,34.6,1700.0,33.6247,33.6442,33.6247,33.6442,1700.0
2005-02-02 13:20:00,34.6,34.61,34.6,34.6,1500.0,33.6442,33.6539,33.6442,33.6442,1500.0
2005-02-02 13:25:00,34.61,34.61,34.59,34.59,5900.0,33.6539,33.6539,33.6344,33.6344,5900.0
2005-02-02 13:30:00,34.6,34.62,34.59,34.62,1000.0,33.6442,33.6636,33.6344,33.6636,1000.0
2005-02-02 13:35:00,34.61,34.62,34.61,34.62,3000.0,33.6539,33.6636,33.6539,33.6636,3000.0
2005-02-02 13:40:00,34.62,34.62,34.61,34.61,2300.0,33.6636,33.6636,33.6539,33.6539,2300.0
2005-02-02 13:45:00,34.6,34.6,34.59,34.6,2800.0,33.6442,33.6442,33.6344,33.6442,2800.0
2005-02-02 13:50:00,34.62,34.65,34.62,34.65,8300.0,33.6636,33.6928,33.6636,33.6928,8300.0
2005-02-02 13:55:00,34.66,34.66,34.63,34.63,8200.0,33.7025,33.7025,33.6733,33.6733,8200.0
2005-02-02 14:00:00,34.62,34.64,34.62,34.63,3800.0,33.6636,33.683,33.6636,33.6733,3800.0
2005-02-02 14:05:00,34.63,34.64,34.6,34.6,5900.0,33.6733,33.683,33.6442,33.6442,5900.0
2005-02-02 14:10:00,34.59,34.59,34.56,34.59,2500.0,33.6344,33.6344,33.6053,33.6344,2500.0
2005-02-02 14:15:00,34.58,34.59,34.58,34.59,700.0,33.6247,33.6344,33.6247,33.6344,700.0
2005-02-02 14:20:00,34.59,34.6,34.58,34.6,5600.0,33.6344,33.6442,33.6247,33.6442,5600.0
2005-02-02 14:25:00,34.6,34.6,34.55,34.56,4500.0,33.6442,33.6442,33.5955,33.6053,4500.0
2005-02-02 14:30:00,34.56,34.56,34.5,34.5,1000.0,33.6053,33.6053,33.5469,33.5469,1000.0
2005-02-02 14:35:00,34.5,34.51,34.48,34.48,4000.0,33.5469,33.5566,33.5275,33.5275,4000.0
2005-02-02 14:40:00,34.49,34.5,34.49,34.49,1700.0,33.5372,33.5469,33.5372,33.5372,1700.0
2005-02-02 14:45:00,34.49,34.49,34.48,34.49,3000.0,33.5372,33.5372,33.5275,33.5372,3000.0
2005-02-02 14:50:00,34.49,34.49,34.48,34.48,1300.0,33.5372,33.5372,33.5275,33.5275,1300.0
2005-02-02 14:55:00,34.48,34.48,34.47,34.48,2100.0,33.5275,33.5275,33.5177,33.5275,2100.0
2005-02-02 15:00:00,34.48,34.48,34.46,34.46,2200.0,33.5275,33.5275,33.508,33.508,2200.0
2005-02-02 15:05:00,34.46,34.47,34.45,34.45,9500.0,33.508,33.5177,33.4983,33.4983,9500.0
2005-02-02 15:10:00,34.45,34.49,34.45,34.46,7200.0,33.4983,33.5372,33.4983,33.508,7200.0
2005-02-02 15:15:00,34.46,34.47,34.45,34.45,6600.0,33.508,33.5177,33.4983,33.4983,6600.0
2005-02-02 15:20:00,34.46,34.51,34.46,34.49,12900.0,33.508,33.5566,33.508,33.5372,12900.0
2005-02-02 15:25:00,34.49,34.5,34.48,34.48,9000.0,33.5372,33.5469,33.5275,33.5275,9000.0
2005-02-02 15:30:00,34.49,34.49,34.44,34.44,3800.0,33.5372,33.5372,33.4886,33.4886,3800.0
2005-02-02 15:35:00,34.45,34.49,34.43,34.49,5200.0,33.4983,33.5372,33.4789,33.5372,5200.0
2005-02-02 15:40:00,34.5,34.5,34.46,34.46,5000.0,33.5469,33.5469,33.508,33.508,5000.0
2005-02-02 15:45:00,34.47,34.47,34.45,34.46,14400.0,33.5177,33.5177,33.4983,33.508,14400.0
2005-02-02 15:50:00,34.46,34.46,34.45,34.45,8000.0,33.508,33.508,33.4983,33.4983,8000.0
2005-02-02 15:55:00,34.46,34.52,34.46,34.51,17700.0,33.508,33.5664,33.508,33.5566,17700.0
2005-02-03 09:30:00,34.44,34.5,34.44,34.46,7800.0,33.4886,33.5469,33.4886,33.508,7800.0
2005-02-03 09:35:00,34.43,34.43,34.41,34.41,1500.0,33.4789,33.4789,33.4594,33.4594,1500.0
2005-02-03 09:40:00,34.36,34.38,34.36,34.38,4800.0,33.4108,33.4302,33.4108,33.4302,4800.0
2005-02-03 09:45:00,34.38,34.58,34.38,34.51,8600.0,33.4302,33.6247,33.4302,33.5566,8600.0
2005-02-03 09:50:00,34.51,34.51,34.47,34.49,3900.0,33.5566,33.5566,33.5177,33.5372,3900.0
2005-02-03 09:55:00,34.5,34.55,34.49,34.55,6800.0,33.5469,33.5955,33.5372,33.5955,6800.0
2005-02-03 10:00:00,34.55,34.55,34.49,34.49,13900.0,33.5955,33.5955,33.5372,33.5372,13900.0
2005-02-03 10:05:00,34.46,34.47,34.39,34.4,6800.0,33.508,33.5177,33.44,33.4497,6800.0
2005-02-03 10:10:00,34.42,34.44,34.42,34.43,3000.0,33.4691,33.4886,33.4691,33.4789,3000.0
2005-02-03 10:15:00,34.42,34.42,34.38,34.39,4900.0,33.4691,33.4691,33.4302,33.44,4900.0
2005-02-03 10:20:00,34.4,34.45,34.4,34.43,9900.0,33.4497,33.4983,33.4497,33.4789,9900.0
2005-02-03 10:25:00,34.45,34.46,34.44,34.44,8200.0,33.4983,33.508,33.4886,33.4886,8200.0
2005-02-03 10:30:00,34.42,34.44,34.41,34.42,3200.0,33.4691,33.4886,33.4594,33.4691,3200.0
2005-02-03 10:35:00,34.43,34.49,34.43,34.48,6300.0,33.4789,33.5372,33.4789,33.5275,6300.0
2005-02-03 10:40:00,34.48,34.49,34.48,34.48,7500.0,33.5275,33.5372,33.5275,33.5275,7500.0
2005-02-03 10:45:00,34.48,34.48,34.47,34.47,3100.0,33.5275,33.5275,33.5177,33.5177,3100.0
2005-02-03 10:50:00,34.45,34.45,34.44,34.44,3400.0,33.4983,33.4983,33.4886,33.4886,3400.0
2005-02-03 10:55:00,34.4,34.43,34.32,34.39,9300.0,33.4497,33.4789,33.3719,33.44,9300.0
2005-02-03 11:00:00,34.36,34.37,34.25,34.34,8100.0,33.4108,33.4205,33.3038,33.3913,8100.0
2005-02-03 11:05:00,34.36,34.43,34.36,34.43,4900.0,33.4108,33.4789,33.4108,33.4789,4900.0
2005-02-03 11:10:00,34.46,34.5,34.46,34.49,5800.0,33.508,33.5469,33.508,33.5372,5800.0
2005-02-03 11:15:00,34.49,34.49,34.47,34.49,3700.0,33.5372,33.5372,33.5177,33.5372,3700.0
2005-02-03 11:20:00,34.48,34.48,34.46,34.46,2900.0,33.5275,33.5275,33.508,33.508,2900.0
2005-02-03 11:25:00,34.46,34.47,34.45,34.45,900.0,33.508,33.5177,33.4983,33.4983,900.0
2005-02-03 11:30:00,34.45,34.46,34.45,34.46,1100.0,33.4983,33.508,33.4983,33.508,1100.0
2005-02-03 11:35:00,34.45,34.46,34.45,34.46,1200.0,33.4983,33.508,33.4983,33.508,1200.0
2005-02-03 11:40:00,34.45,34.45,34.39,34.39,2100.0,33.4983,33.4983,33.44,33.44,2100.0
2005-02-03 11:45:00,34.38,34.38,34.37,34.37,1100.0,33.4302,33.4302,33.4205,33.4205,1100.0
2005-02-03 11:50:00,34.37,34.37,34.34,34.34,1900.0,33.4205,33.4205,33.3913,33.3913,1900.0
2005-02-03 11:55:00,34.32,34.32,34.32,34.32,300.0,33.3719,33.3719,33.3719,33.3719,300.0
2005-02-03 12:00:00,34.32,34.32,34.3,34.3,600.0,33.3719,33.3719,33.3524,33.3524,600.0
2005-02-03 12:05:00,34.3,34.3,34.29,34.29,1200.0,33.3524,33.3524,33.3427,33.3427,1200.0
2005-02-03 12:10:00,34.29,34.29,34.28,34.28,6700.0,33.3427,33.3427,33.333,33.333,6700.0
2005-02-03 12:15:00,34.24,34.26,34.24,34.25,7100.0,33.2941,33.3135,33.2941,33.3038,7100.0
2005-02-03 12:20:00,34.24,34.24,34.24,34.24,500.0,33.2941,33.2941,33.2941,33.2941,500.0
2005-02-03 12:25:00,34.24,34.25,34.24,34.24,2300.0,33.2941,33.3038,33.2941,33.2941,2300.0
2005-02-03 12:30:00,34.24,34.25,34.22,34.22,2200.0,33.2941,33.3038,33.2747,33.2747,2200.0
2005-02-03 12:35:00,34.2,34.2,34.17,34.17,4600.0,33.2552,33.2552,33.226,33.226,4600.0
2005-02-03 12:40:00,34.17,34.18,34.1,34.11,4400.0,33.226,33.2358,33.158,33.1677,4400.0
2005-02-03 12:45:00,34.11,34.11,34.1,34.1,3400.0,33.1677,33.1677,33.158,33.158,3400.0
2005-02-03 12:50:00,34.11,34.11,34.09,34.1,1300.0,33.1677,33.1677,33.1482,33.158,1300.0
2005-02-03 12:55:00,34.08,34.1,34.08,34.1,7200.0,33.1385,33.158,33.1385,33.158,7200.0
2005-02-03 13:00:00,34.1,34.1,34.07,34.07,5200.0,33.158,33.158,33.1288,33.1288,5200.0
2005-02-03 13:05:00,34.07,34.07,34.06,34.07,2700.0,33.1288,33.1288,33.1191,33.1288,2700.0
2005-02-03 13:10:00,34.07,34.17,34.06,34.17,8700.0,33.1288,33.226,33.1191,33.226,8700.0
2005-02-03 13:15:00,34.16,34.16,34.15,34.15,3600.0,33.2163,33.2163,33.2066,33.2066,3600.0
2005-02-03 13:20:00,34.16,34.16,34.15,34.15,300.0,33.2163,33.2163,33.2066,33.2066,300.0
2005-02-03 13:25:00,34.16,34.17,34.16,34.17,4500.0,33.2163,33.226,33.2163,33.226,4500.0
2005-02-03 13:30:00,34.18,34.18,34.18,34.18,2500.0,33.2358,33.2358,33.2358,33.2358,2500.0
2005-02-03 13:35:00,34.18,34.18,34.17,34.17,3500.0,33.2358,33.2358,33.226,33.226,3500.0
2005-02-03 13:40:00,34.17,34.17,34.16,34.16,1900.0,33.226,33.226,33.2163,33.2163,1900.0
2005-02-03 13:45:00,34.17,34.2,34.16,34.19,3800.0,33.226,33.2552,33.2163,33.2455,3800.0
2005-02-03 13:50:00,34.18,34.18,34.16,34.16,1600.0,33.2358,33.2358,33.2163,33.2163,1600.0
2005-02-03 13:55:00,34.17,34.17,34.15,34.16,3400.0,33.226,33.226,33.2066,33.2163,3400.0
2005-02-03 14:00:00,34.16,34.21,34.16,34.2,2900.0,33.2163,33.2649,33.2163,33.2552,2900.0
2005-02-03 14:05:00,34.2,34.22,34.2,34.22,4200.0,33.2552,33.2747,33.2552,33.2747,4200.0
2005-02-03 14:10:00,34.22,34.22,34.2,34.2,1500.0,33.2747,33.2747,33.2552,33.2552,1500.0
2005-02-03 14:15:00,34.2,34.23,34.19,34.22,5300.0,33.2552,33.2844,33.2455,33.2747,5300.0
2005-02-03 14:20:00,34.22,34.22,34.21,34.21,600.0,33.2747,33.2747,33.2649,33.2649,600.0
2005-02-03 14:25:00,34.21,34.22,34.21,34.22,1900.0,33.2649,33.2747,33.2649,33.2747,1900.0
2005-02-03 14:30:00,34.21,34.21,34.21,34.21,1000.0,33.2649,33.2649,33.2649,33.2649,1000.0
2005-02-03 14:35:00,34.2,34.21,34.2,34.2,2600.0,33.2552,33.2649,33.2552,33.2552,2600.0
2005-02-03 14:40:00,34.2,34.25,34.2,34.24,12000.0,33.2552,33.3038,33.2552,33.2941,12000.0
2005-02-03 14:45:00,34.25,34.3,34.25,34.3,5500.0,33.3038,33.3524,33.3038,33.3524,5500.0
2005-02-03 14:50:00,34.3,34.3,34.26,34.26,700.0,33.3524,33.3524,33.3135,33.3135,700.0
2005-02-03 14:55:00,34.26,34.27,34.25,34.25,1900.0,33.3135,33.3233,33.3038,33.3038,1900.0
2005-02-03 15:00:00,34.25,34.26,34.24,34.24,2800.0,33.3038,33.3135,33.2941,33.2941,2800.0
2005-02-03 15:05:00,34.24,34.25,34.24,34.25,4300.0,33.2941,33.3038,33.2941,33.3038,4300.0
2005-02-03 15:10:00,34.25,34.25,34.23,34.23,1700.0,33.3038,33.3038,33.2844,33.2844,1700.0
2005-02-03 15:15:00,34.24,34.24,34.18,34.19,8000.0,33.2941,33.2941,33.2358,33.2455,8000.0
2005-02-03 15:20:00,34.19,34.19,34.17,34.18,2400.0,33.2455,33.2455,33.226,33.2358,2400.0
2005-02-03 15:25:00,34.18,34.22,34.18,34.22,4900.0,33.2358,33.2747,33.2358,33.2747,4900.0
2005-02-03 15:30:00,34.23,34.24,34.23,34.24,2500.0,33.2844,33.2941,33.2844,33.2941,2500.0
2005-02-03 15:35:00,34.24,34.24,34.23,34.24,5000.0,33.2941,33.2941,33.2844,33.2941,5000.0
2005-02-03 15:40:00,34.24,34.24,34.22,34.22,7900.0,33.2941,33.2941,33.2747,33.2747,7900.0
2005-02-03 15:45:00,34.23,34.32,34.23,34.32,16100.0,33.2844,33.3719,33.2844,33.3719,16100.0
2005-02-03 15:50:00,34.32,34.38,34.31,34.37,11000.0,33.3719,33.4302,33.3622,33.4205,11000.0
2005-02-03 15:55:00,34.36,34.39,34.36,34.36,19900.0,33.4108,33.44,33.4108,33.4108,19900.0
2005-02-04 09:30:00,34.31,34.35,34.31,34.32,3100.0,33.3622,33.4011,33.3622,33.3719,3100.0
2005-02-04 09:35:00,34.3,34.33,34.3,34.33,1400.0,33.3524,33.3816,33.3524,33.3816,1400.0
2005-02-04 09:40:00,34.3,34.3,34.2,34.25,4300.0,33.3524,33.3524,33.2552,33.3038,4300.0
2005-02-04 09:45:00,34.26,34.3,34.26,34.3,2900.0,33.3135,33.3524,33.3135,33.3524,2900.0
2005-02-04 09:50:00,34.32,34.45,34.32,34.45,7000.0,33.3719,33.4983,33.3719,33.4983,7000.0
2005-02-04 09:55:00,34.48,34.6,34.48,34.58,5700.0,33.5275,33.6442,33.5275,33.6247,5700.0
2005-02-04 10:00:00,34.57,34.64,34.57,34.64,6100.0,33.615,33.683,33.615,33.683,6100.0
2005-02-04 10:05:00,34.64,34.64,34.58,34.58,5000.0,33.683,33.683,33.6247,33.6247,5000.0
2005-02-04 10:10:00,34.55,34.57,34.55,34.57,4800.0,33.5955,33.615,33.5955,33.615,4800.0
2005-02-04 10:15:00,34.54,34.65,34.54,34.65,5500.0,33.5858,33.6928,33.5858,33.6928,5500.0
2005-02-04 10:20:00,34.62,34.65,34.62,34.65,1900.0,33.6636,33.6928,33.6636,33.6928,1900.0
2005-02-04 10:25:00,34.65,34.65,34.61,34.63,2500.0,33.6928,33.6928,33.6539,33.6733,2500.0
2005-02-04 10:30:00,34.63,34.66,34.63,34.66,1500.0,33.6733,33.7025,33.6733,33.7025,1500.0
2005-02-04 10:35:00,34.67,34.75,34.67,34.74,8700.0,33.7122,33.79,33.7122,33.7803,8700.0
2005-02-04 10:40:00,34.74,34.79,34.74,34.79,6900.0,33.7803,33.8289,33.7803,33.8289,6900.0
2005-02-04 10:45:00,34.77,34.79,34.76,34.79,1900.0,33.8095,33.8289,33.7997,33.8289,1900.0
2005-02-04 10:50:00,34.79,34.8,34.79,34.8,2400.0,33.8289,33.8386,33.8289,33.8386,2400.0
2005-02-04 10:55:00,34.8,34.83,34.79,34.83,4600.0,33.8386,33.8678,33.8289,33.8678,4600.0
2005-02-04 11:00:00,34.83,34.83,34.81,34.82,4700.0,33.8678,33.8678,33.8484,33.8581,4700.0
2005-02-04 11:05:00,34.83,34.84,34.83,34.83,2700.0,33.8678,33.8775,33.8678,33.8678,2700.0
2005-02-04 11:10:00,34.84,34.85,34.82,34.82,1300.0,33.8775,33.8872,33.8581,33.8581,1300.0
2005-02-04 11:15:00,34.77,34.84,34.75,34.84,6100.0,33.8095,33.8775,33.79,33.8775,6100.0
2005-02-04 11:20:00,34.84,34.84,34.81,34.82,1500.0,33.8775,33.8775,33.8484,33.8581,1500.0
2005-02-04 11:25:00,34.82,34.84,34.81,34.82,1700.0,33.8581,33.8775,33.8484,33.8581,1700.0
2005-02-04 11:30:00,34.83,34.9,34.83,34.89,2500.0,33.8678,33.9359,33.8678,33.9261,2500.0
2005-02-04 11:35:00,34.89,34.9,34.88,34.9,4900.0,33.9261,33.9359,33.9164,33.9359,4900.0
2005-02-04 11:40:00,34.92,34.92,34.91,34.91,1900.0,33.9553,33.9553,33.9456,33.9456,1900.0
2005-02-04 11:45:00,34.91,34.95,34.91,34.92,8200.0,33.9456,33.9845,33.9456,33.9553,8200.0
2005-02-04 11:50:00,34.92,34.95,34.92,34.94,7300.0,33.9553,33.9845,33.9553,33.9748,7300.0
2005-02-04 11:55:00,34.95,34.96,34.93,34.93,4200.0,33.9845,33.9942,33.965,33.965,4200.0
2005-02-04 12:00:00,34.94,34.99,34.94,34.99,8900.0,33.9748,34.0234,33.9748,34.0234,8900.0
2005-02-04 12:05:00,34.99,34.99,34.96,34.99,5700.0,34.0234,34.0234,33.9942,34.0234,5700.0
2005-02-04 12:10:00,34.99,34.99,34.97,34.97,1700.0,34.0234,34.0234,34.0039,34.0039,1700.0
2005-02-04 12:15:00,34.97,34.97,34.97,34.97,600.0,34.0039,34.0039,34.0039,34.0039,600.0
2005-02-04 12:20:00,34.97,34.99,34.97,34.99,7000.0,34.0039,34.0234,34.0039,34.0234,7000.0
2005-02-04 12:25:00,34.99,35.0,34.98,34.98,3200.0,34.0234,34.0331,34.0137,34.0137,3200.0
2005-02-04 12:30:00,34.98,34.98,34.98,34.98,1600.0,34.0137,34.0137,34.0137,34.0137,1600.0
2005-02-04 12:35:00,34.98,34.98,34.9,34.9,4400.0,34.0137,34.0137,33.9359,33.9359,4400.0
2005-02-04 12:40:00,34.91,34.92,34.82,34.88,5300.0,33.9456,33.9553,33.8581,33.9164,5300.0
2005-02-04 12:45:00,34.88,34.88,34.84,34.84,2800.0,33.9164,33.9164,33.8775,33.8775,2800.0
2005-02-04 12:50:00,34.85,34.89,34.85,34.86,4600.0,33.8872,33.9261,33.8872,33.897,4600.0
2005-02-04 12:55:00,34.88,34.88,34.84,34.84,1900.0,33.9164,33.9164,33.8775,33.8775,1900.0
2005-02-04 13:00:00,34.86,34.87,34.86,34.86,1800.0,33.897,33.9067,33.897,33.897,1800.0
2005-02-04 13:05:00,34.86,34.86,34.83,34.83,3500.0,33.897,33.897,33.8678,33.8678,3500.0
2005-02-04 13:10:00,34.83,34.86,34.82,34.86,7100.0,33.8678,33.897,33.8581,33.897,7100.0
2005-02-04 13:15:00,34.85,34.87,34.83,34.87,5200.0,33.8872,33.9067,33.8678,33.9067,5200.0
2005-02-04 13:20:00,34.87,34.87,34.86,34.86,1000.0,33.9067,33.9067,33.897,33.897,1000.0
2005-02-04 13:25:00,34.87,34.89,34.87,34.87,900.0,33.9067,33.9261,33.9067,33.9067,900.0
2005-02-04 13:30:00,34.86,34.88,34.86,34.86,1400.0,33.897,33.9164,33.897,33.897,1400.0
2005-02-04 13:35:00,34.88,34.9,34.87,34.87,2600.0,33.9164,33.9359,33.9067,33.9067,2600.0
2005-02-04 13:40:00,34.87,34.92,34.87,34.9,3400.0,33.9067,33.9553,33.9067,33.9359,3400.0
2005-02-04 13:45:00,34.91,34.91,34.87,34.87,600.0,33.9456,33.9456,33.9067,33.9067,600.0
2005-02-04 13:50:00,34.87,34.9,34.87,34.9,5000.0,33.9067,33.9359,33.9067,33.9359,5000.0
2005-02-04 13:55:00,34.88,34.88,34.85,34.86,2400.0,33.9164,33.9164,33.8872,33.897,2400.0
2005-02-04 14:00:00,34.86,34.86,34.81,34.81,1800.0,33.897,33.897,33.8484,33.8484,1800.0
2005-02-04 14:05:00,34.85,34.88,34.85,34.88,1300.0,33.8872,33.9164,33.8872,33.9164,1300.0
2005-02-04 14:10:00,34.88,34.88,34.82,34.82,2900.0,33.9164,33.9164,33.8581,33.8581,2900.0
2005-02-04 14:15:00,34.84,34.85,34.8,34.81,1900.0,33.8775,33.8872,33.8386,33.8484,1900.0
2005-02-04 14:20:00,34.8,34.81,34.79,34.8,1500.0,33.8386,33.8484,33.8289,33.8386,1500.0
2005-02-04 14:25:00,34.8,34.81,34.72,34.72,2400.0,33.8386,33.8484,33.7608,33.7608,2400.0
2005-02-04 14:30:00,34.74,34.77,34.74,34.76,1000.0,33.7803,33.8095,33.7803,33.7997,1000.0
2005-02-04 14:35:00,34.78,34.78,34.73,34.75,1400.0,33.8192,33.8192,33.7706,33.79,1400.0
2005-02-04 14:40:00,34.76,34.8,34.76,34.78,1900.0,33.7997,33.8386,33.7997,33.8192,1900.0
2005-02-04 14:45:00,34.77,34.78,34.76,34.78,1000.0,33.8095,33.8192,33.7997,33.8192,1000.0
2005-02-04 14:50:00,34.78,34.79,34.77,34.77,2500.0,33.8192,33.8289,33.8095,33.8095,2500.0
2005-02-04 14:55:00,34.78,34.8,34.78,34.8,1100.0,33.8192,33.8386,33.8192,33.8386,1100.0
2005-02-04 15:00:00,34.8,34.82,34.8,34.82,1900.0,33.8386,33.8581,33.8386,33.8581,1900.0
2005-02-04 15:05:00,34.82,34.85,34.82,34.82,2900.0,33.8581,33.8872,33.8581,33.8581,2900.0
2005-02-04 15:10:00,34.83,34.84,34.82,34.84,1300.0,33.8678,33.8775,33.8581,33.8775,1300.0
2005-02-04 15:15:00,34.82,34.85,34.8,34.85,4100.0,33.8581,33.8872,33.8386,33.8872,4100.0
2005-02-04 15:20:00,34.84,34.85,34.8,34.8,5100.0,33.8775,33.8872,33.8386,33.8386,5100.0
2005-02-04 15:25:00,34.84,34.85,34.79,34.85,4500.0,33.8775,33.8872,33.8289,33.8872,4500.0
2005-02-04 15:30:00,34.85,34.85,34.8,34.83,2700.0,33.8872,33.8872,33.8386,33.8678,2700.0
2005-02-04 15:35:00,34.82,34.85,34.82,34.83,2400.0,33.8581,33.8872,33.8581,33.8678,2400.0
2005-02-04 15:40:00,34.84,34.89,34.84,34.89,3600.0,33.8775,33.9261,33.8775,33.9261,3600.0
2005-02-04 15:45:00,34.88,34.9,34.85,34.89,8000.0,33.9164,33.9359,33.8872,33.9261,8000.0
2005-02-04 15:50:00,34.89,34.9,34.89,34.9,3100.0,33.9261,33.9359,33.9261,33.9359,3100.0
2005-02-04 15:55:00,34.91,34.94,34.91,34.92,6700.0,33.9456,33.9748,33.9456,33.9553,6700.0
2005-02-07 09:30:00,34.95,34.95,34.9,34.9,13900.0,33.9845,33.9845,33.9359,33.9359,13900.0
2005-02-07 09:35:00,34.91,34.99,34.91,34.99,4900.0,33.9456,34.0234,33.9456,34.0234,4900.0
2005-02-07 09:40:00,34.93,34.96,34.91,34.92,3400.0,33.965,33.9942,33.9456,33.9553,3400.0
2005-02-07 09:45:00,34.93,34.98,34.92,34.96,2400.0,33.965,34.0137,33.9553,33.9942,2400.0
2005-02-07 09:50:00,34.98,34.99,34.96,34.99,3200.0,34.0137,34.0234,33.9942,34.0234,3200.0
2005-02-07 09:55:00,34.95,34.98,34.94,34.96,3300.0,33.9845,34.0137,33.9748,33.9942,3300.0
2005-02-07 10:00:00,34.96,34.99,34.96,34.99,3800.0,33.9942,34.0234,33.9942,34.0234,3800.0
2005-02-07 10:05:00,34.99,34.99,34.98,34.99,5700.0,34.0234,34.0234,34.0137,34.0234,5700.0
2005-02-07 10:10:00,34.98,34.98,34.9,34.94,3600.0,34.0137,34.0137,33.9359,33.9748,3600.0
2005-02-07 10:15:00,34.94,34.96,34.91,34.96,2300.0,33.9748,33.9942,33.9456,33.9942,2300.0
2005-02-07 10:20:00,34.96,34.96,34.95,34.95,1000.0,33.9942,33.9942,33.9845,33.9845,1000.0
2005-02-07 10:25:00,34.95,34.96,34.87,34.88,5900.0,33.9845,33.9942,33.9067,33.9164,5900.0
2005-02-07 10:30:00,34.88,34.89,34.87,34.87,1600.0,33.9164,33.9261,33.9067,33.9067,1600.0
2005-02-07 10:35:00,34.85,34.87,34.83,34.87,5000.0,33.8872,33.9067,33.8678,33.9067,5000.0
2005-02-07 10:40:00,34.87,34.89,34.84,34.87,1600.0,33.9067,33.9261,33.8775,33.9067,1600.0
2005-02-07 10:45:00,34.86,34.87,34.82,34.82,2700.0,33.897,33.9067,33.8581,33.8581,2700.0
2005-02-07 10:50:00,34.8,34.84,34.79,34.84,1400.0,33.8386,33.8775,33.8289,33.8775,1400.0
2005-02-07 10:55:00,34.84,34.84,34.82,34.82,3500.0,33.8775,33.8775,33.8581,33.8581,3500.0
2005-02-07 11:00:00,34.79,34.83,34.79,34.8,2700.0,33.8289,33.8678,33.8289,33.8386,2700.0
2005-02-07 11:05:00,34.79,34.79,34.75,34.77,4700.0,33.8289,33.8289,33.79,33.8095,4700.0
2005-02-07 11:10:00,34.77,34.79,34.75,34.77,4100.0,33.8095,33.8289,33.79,33.8095,4100.0
2005-02-07 11:15:00,34.79,34.79,34.75,34.75,1300.0,33.8289,33.8289,33.79,33.79,1300.0
2005-02-07 11:20:00,34.76,34.8,34.75,34.8,1100.0,33.7997,33.8386,33.79,33.8386,1100.0
2005-02-07 11:25:00,34.8,34.8,34.69,34.72,7400.0,33.8386,33.8386,33.7317,33.7608,7400.0
2005-02-07 11:30:00,34.75,34.75,34.72,34.74,1800.0,33.79,33.79,33.7608,33.7803,1800.0
2005-02-07 11:35:00,34.74,34.74,34.68,34.68,1200.0,33.7803,33.7803,33.7219,33.7219,1200.0
2005-02-07 11:40:00,34.7,34.7,34.68,34.68,800.0,33.7414,33.7414,33.7219,33.7219,800.0
2005-02-07 11:45:00,34.67,34.67,34.65,34.65,1300.0,33.7122,33.7122,33.6928,33.6928,1300.0
2005-02-07 11:50:00,34.66,34.67,34.65,34.67,3700.0,33.7025,33.7122,33.6928,33.7122,3700.0
2005-02-07 11:55:00,34.67,34.68,34.64,34.68,2700.0,33.7122,33.7219,33.683,33.7219,2700.0
2005-02-07 12:00:00,34.67,34.67,34.61,34.62,3400.0,33.7122,33.7122,33.6539,33.6636,3400.0
2005-02-07 12:05:00,34.63,34.63,34.6,34.6,800.0,33.6733,33.6733,33.6442,33.6442,800.0
2005-02-07 12:10:00,34.59,34.6,34.59,34.6,1000.0,33.6344,33.6442,33.6344,33.6442,1000.0
2005-02-07 12:15:00,34.61,34.61,34.58,34.59,1600.0,33.6539,33.6539,33.6247,33.6344,1600.0
2005-02-07 12:20:00,34.58,34.62,34.57,34.62,2900.0,33.6247,33.6636,33.615,33.6636,2900.0
2005-02-07 12:25:00,34.61,34.63,34.61,34.62,1700.0,33.6539,33.6733,33.6539,33.6636,1700.0
2005-02-07 12:30:00,34.65,34.65,34.6,34.6,1500.0,33.6928,33.6928,33.6442,33.6442,1500.0
2005-02-07 12:35:00,34.59,34.62,34.59,34.6,1500.0,33.6344,33.6636,33.6344,33.6442,1500.0
2005-02-07 12:40:00,34.61,34.68,34.6,34.68,6600.0,33.6539,33.7219,33.6442,33.7219,6600.0
2005-02-07 12:45:00,34.68,34.7,34.68,34.68,2400.0,33.7219,33.7414,33.7219,33.7219,2400.0
2005-02-07 12:50:00,34.68,34.68,34.67,34.67,600.0,33.7219,33.7219,33.7122,33.7122,600.0
2005-02-07 12:55:00,34.64,34.68,34.64,34.68,900.0,33.683,33.7219,33.683,33.7219,900.0
2005-02-07 13:00:00,34.64,34.66,34.6,34.6,1500.0,33.683,33.7025,33.6442,33.6442,1500.0
2005-02-07 13:05:00,34.6,34.66,34.59,34.66,2000.0,33.6442,33.7025,33.6344,33.7025,2000.0
2005-02-07 13:10:00,34.63,34.67,34.62,34.67,1800.0,33.6733,33.7122,33.6636,33.7122,1800.0
2005-02-07 13:15:00,34.66,34.66,34.61,34.61,900.0,33.7025,33.7025,33.6539,33.6539,900.0
2005-02-07 13:20:00,34.61,34.7,34.61,34.7,5700.0,33.6539,33.7414,33.6539,33.7414,5700.0
2005-02-07 13:25:00,34.71,34.72,34.71,34.72,1800.0,33.7511,33.7608,33.7511,33.7608,1800.0
2005-02-07 13:30:00,34.71,34.72,34.68,34.68,800.0,33.7511,33.7608,33.7219,33.7219,800.0
2005-02-07 13:35:00,34.67,34.7,34.67,34.68,1500.0,33.7122,33.7414,33.7122,33.7219,1500.0
2005-02-07 13:40:00,34.68,34.68,34.66,34.67,1900.0,33.7219,33.7219,33.7025,33.7122,1900.0
2005-02-07 13:45:00,34.67,34.67,34.63,34.63,2700.0,33.7122,33.7122,33.6733,33.6733,2700.0
2005-02-07 13:50:00,34.62,34.63,34.62,34.62,1500.0,33.6636,33.6733,33.6636,33.6636,1500.0
2005-02-07 13:55:00,34.61,34.61,34.6,34.6,3500.0,33.6539,33.6539,33.6442,33.6442,3500.0
2005-02-07 14:00:00,34.6,34.64,34.58,34.62,4200.0,33.6442,33.683,33.6247,33.6636,4200.0
2005-02-07 14:05:00,34.61,34.61,34.6,34.6,1700.0,33.6539,33.6539,33.6442,33.6442,1700.0
2005-02-07 14:10:00,34.61,34.65,34.61,34.65,2800.0,33.6539,33.6928,33.6539,33.6928,2800.0
2005-02-07 14:15:00,34.64,34.64,34.58,34.58,1400.0,33.683,33.683,33.6247,33.6247,1400.0
2005-02-07 14:20:00,34.59,34.64,34.59,34.63,1800.0,33.6344,33.683,33.6344,33.6733,1800.0
2005-02-07 14:25:00,34.63,34.63,34.62,34.63,1700.0,33.6733,33.6733,33.6636,33.6733,1700.0
2005-02-07 14:30:00,34.62,34.65,34.62,34.64,2900.0,33.6636,33.6928,33.6636,33.683,2900.0
2005-02-07 14:35:00,34.64,34.64,34.62,34.62,1700.0,33.683,33.683,33.6636,33.6636,1700.0
2005-02-07 14:40:00,34.6,34.62,34.6,34.61,1500.0,33.6442,33.6636,33.6442,33.6539,1500.0
2005-02-07 14:45:00,34.61,34.64,34.61,34.61,1400.0,33.6539,33.683,33.6539,33.6539,1400.0
2005-02-07 14:50:00,34.61,34.69,34.61,34.69,1900.0,33.6539,33.7317,33.6539,33.7317,1900.0
2005-02-07 14:55:00,34.68,34.69,34.65,34.69,1800.0,33.7219,33.7317,33.6928,33.7317,1800.0
2005-02-07 15:00:00,34.68,34.68,34.64,34.66,2200.0,33.7219,33.7219,33.683,33.7025,2200.0
2005-02-07 15:05:00,34.66,34.67,34.66,34.67,2200.0,33.7025,33.7122,33.7025,33.7122,2200.0
2005-02-07 15:10:00,34.68,34.68,34.63,34.63,2100.0,33.7219,33.7219,33.6733,33.6733,2100.0
2005-02-07 15:15:00,34.64,34.64,34.6,34.63,1800.0,33.683,33.683,33.6442,33.6733,1800.0
2005-02-07 15:20:00,34.64,34.65,34.59,34.6,3500.0,33.683,33.6928,33.6344,33.6442,3500.0
2005-02-07 15:25:00,34.6,34.66,34.59,34.66,4700.0,33.6442,33.7025,33.6344,33.7025,4700.0
2005-02-07 15:30:00,34.7,34.71,34.7,34.71,4900.0,33.7414,33.7511,33.7414,33.7511,4900.0
2005-02-07 15:35:00,34.72,34.83,34.72,34.77,13900.0,33.7608,33.8678,33.7608,33.8095,13900.0
2005-02-07 15:40:00,34.77,34.77,34.76,34.77,8900.0,33.8095,33.8095,33.7997,33.8095,8900.0
2005-02-07 15:45:00,34.78,34.8,34.77,34.79,5900.0,33.8192,33.8386,33.8095,33.8289,5900.0
2005-02-07 15:50:00,34.79,34.82,34.78,34.82,16900.0,33.8289,33.8581,33.8192,33.8581,16900.0
2005-02-07 15:55:00,34.82,34.83,34.76,34.8,21700.0,33.8581,33.8678,33.7997,33.8386,21700.0
2005-02-08 09:30:00,34.75,34.85,34.75,34.85,2900.0,33.79,33.8872,33.79,33.8872,2900.0
2005-02-08 09:35:00,34.86,34.94,34.84,34.84,1800.0,33.897,33.9748,33.8775,33.8775,1800.0
2005-02-08 09:40:00,34.84,34.84,34.64,34.65,8900.0,33.8775,33.8775,33.683,33.6928,8900.0
2005-02-08 09:45:00,34.64,34.7,34.63,34.7,3800.0,33.683,33.7414,33.6733,33.7414,3800.0
2005-02-08 09:50:00,34.65,34.67,34.65,34.67,2200.0,33.6928,33.7122,33.6928,33.7122,2200.0
2005-02-08 09:55:00,34.67,34.7,34.67,34.7,2100.0,33.7122,33.7414,33.7122,33.7414,2100.0
2005-02-08 10:00:00,34.69,34.72,34.69,34.71,4400.0,33.7317,33.7608,33.7317,33.7511,4400.0
2005-02-08 10:05:00,34.71,34.8,34.71,34.76,7500.0,33.7511,33.8386,33.7511,33.7997,7500.0
2005-02-08 10:10:00,34.77,34.84,34.77,34.84,2300.0,33.8095,33.8775,33.8095,33.8775,2300.0
2005-02-08 10:15:00,34.84,34.85,34.81,34.85,4300.0,33.8775,33.8872,33.8484,33.8872,4300.0
2005-02-08 10:20:00,34.83,34.83,34.81,34.81,2500.0,33.8678,33.8678,33.8484,33.8484,2500.0
2005-02-08 10:25:00,34.82,34.85,34.82,34.85,32500.0,33.8581,33.8872,33.8581,33.8872,32500.0
2005-02-08 10:30:00,34.87,34.9,34.87,34.9,900.0,33.9067,33.9359,33.9067,33.9359,900.0
2005-02-08 10:35:00,34.92,34.92,34.85,34.86,3200.0,33.9553,33.9553,33.8872,33.897,3200.0
2005-02-08 10:40:00,34.86,34.86,34.83,34.83,2400.0,33.897,33.897,33.8678,33.8678,2400.0
2005-02-08 10:45:00,34.82,34.83,34.81,34.81,3900.0,33.8581,33.8678,33.8484,33.8484,3900.0
2005-02-08 10:50:00,34.82,34.84,34.82,34.84,1800.0,33.8581,33.8775,33.8581,33.8775,1800.0
2005-02-08 10:55:00,34.85,34.88,34.81,34.81,2200.0,33.8872,33.9164,33.8484,33.8484,2200.0
2005-02-08 11:00:00,34.79,34.85,34.79,34.85,3700.0,33.8289,33.8872,33.8289,33.8872,3700.0
2005-02-08 11:05:00,34.85,34.86,34.84,34.85,2500.0,33.8872,33.897,33.8775,33.8872,2500.0
2005-02-08 11:10:00,34.85,34.86,34.85,34.85,900.0,33.8872,33.897,33.8872,33.8872,900.0
2005-02-08 11:15:00,34.85,34.85,34.83,34.83,1700.0,33.8872,33.8872,33.8678,33.8678,1700.0
2005-02-08 11:20:00,34.83,34.83,34.81,34.81,3100.0,33.8678,33.8678,33.8484,33.8484,3100.0
2005-02-08 11:25:00,34.81,34.85,34.81,34.84,2400.0,33.8484,33.8872,33.8484,33.8775,2400.0
2005-02-08 11:30:00,34.84,34.87,34.83,34.86,1500.0,33.8775,33.9067,33.8678,33.897,1500.0
2005-02-08 11:35:00,34.86,34.86,34.85,34.85,1000.0,33.897,33.897,33.8872,33.8872,1000.0
2005-02-08 11:40:00,34.85,34.87,34.81,34.81,2500.0,33.8872,33.9067,33.8484,33.8484,2500.0
2005-02-08 11:45:00,34.85,34.85,34.83,34.83,1300.0,33.8872,33.8872,33.8678,33.8678,1300.0
2005-02-08 11:50:00,34.83,34.84,34.83,34.84,700.0,33.8678,33.8775,33.8678,33.8775,700.0
2005-02-08 11:55:00,34.84,34.84,34.84,34.84,300.0,33.8775,33.8775,33.8775,33.8775,300.0
2005-02-08 12:00:00,34.86,34.91,34.86,34.89,2800.0,33.897,33.9456,33.897,33.9261,2800.0
2005-02-08 12:05:00,34.89,34.89,34.86,34.86,1500.0,33.9261,33.9261,33.897,33.897,1500.0
2005-02-08 12:10:00,34.86,34.86,34.83,34.83,2000.0,33.897,33.897,33.8678,33.8678,2000.0
2005-02-08 12:15:00,34.85,34.86,34.85,34.86,800.0,33.8872,33.897,33.8872,33.897,800.0
2005-02-08 12:20:00,34.87,34.87,34.84,34.84,1300.0,33.9067,33.9067,33.8775,33.8775,1300.0
2005-02-08 12:25:00,34.85,34.88,34.85,34.85,2300.0,33.8872,33.9164,33.8872,33.8872,2300.0
2005-02-08 12:30:00,34.86,34.86,34.86,34.86,400.0,33.897,33.897,33.897,33.897,400.0
2005-02-08 12:35:00,34.85,34.86,34.85,34.86,300.0,33.8872,33.897,33.8872,33.897,300.0
2005-02-08 12:40:00,34.85,34.85,34.84,34.85,1600.0,33.8872,33.8872,33.8775,33.8872,1600.0
2005-02-08 12:45:00,34.85,34.85,34.85,34.85,700.0,33.8872,33.8872,33.8872,33.8872,700.0
2005-02-08 12:50:00,34.84,34.85,34.84,34.85,1600.0,33.8775,33.8872,33.8775,33.8872,1600.0
2005-02-08 12:55:00,34.85,34.88,34.85,34.88,2600.0,33.8872,33.9164,33.8872,33.9164,2600.0
2005-02-08 13:00:00,34.87,34.87,34.87,34.87,100.0,33.9067,33.9067,33.9067,33.9067,100.0
2005-02-08 13:05:00,34.87,34.89,34.87,34.89,700.0,33.9067,33.9261,33.9067,33.9261,700.0
2005-02-08 13:10:00,34.9,34.91,34.87,34.91,2300.0,33.9359,33.9456,33.9067,33.9456,2300.0
2005-02-08 13:15:00,34.92,34.93,34.91,34.93,8500.0,33.9553,33.965,33.9456,33.965,8500.0
2005-02-08 13:20:00,34.93,35.01,34.93,34.98,66100.0,33.965,34.0428,33.965,34.0137,66100.0
2005-02-08 13:25:00,34.98,34.98,34.97,34.98,700.0,34.0137,34.0137,34.0039,34.0137,700.0
2005-02-08 13:30:00,34.97,34.97,34.94,34.94,1300.0,34.0039,34.0039,33.9748,33.9748,1300.0
2005-02-08 13:35:00,34.93,34.93,34.93,34.93,300.0,33.965,33.965,33.965,33.965,300.0
2005-02-08 13:40:00,34.91,34.92,34.88,34.88,2300.0,33.9456,33.9553,33.9164,33.9164,2300.0
2005-02-08 13:45:00,34.87,34.88,34.87,34.88,2500.0,33.9067,33.9164,33.9067,33.9164,2500.0
2005-02-08 13:50:00,34.88,34.88,34.88,34.88,500.0,33.9164,33.9164,33.9164,33.9164,500.0
2005-02-08 13:55:00,34.88,34.89,34.88,34.89,1400.0,33.9164,33.9261,33.9164,33.9261,1400.0
2005-02-08 14:00:00,34.91,34.93,34.91,34.93,700.0,33.9456,33.965,33.9456,33.965,700.0
2005-02-08 14:05:00,34.95,34.95,34.91,34.92,3300.0,33.9845,33.9845,33.9456,33.9553,3300.0
2005-02-08 14:10:00,34.92,34.95,34.91,34.95,4000.0,33.9553,33.9845,33.9456,33.9845,4000.0
2005-02-08 14:15:00,35.0,35.0,34.94,34.95,4500.0,34.0331,34.0331,33.9748,33.9845,4500.0
2005-02-08 14:20:00,34.95,34.97,34.95,34.97,4000.0,33.9845,34.0039,33.9845,34.0039,4000.0
2005-02-08 14:25:00,34.98,34.99,34.96,34.96,1600.0,34.0137,34.0234,33.9942,33.9942,1600.0
2005-02-08 14:30:00,34.96,34.96,34.89,34.89,3100.0,33.9942,33.9942,33.9261,33.9261,3100.0
2005-02-08 14:35:00,34.89,34.94,34.89,34.94,6000.0,33.9261,33.9748,33.9261,33.9748,6000.0
2005-02-08 14:40:00,34.96,34.96,34.94,34.94,500.0,33.9942,33.9942,33.9748,33.9748,500.0
2005-02-08 14:45:00,34.94,34.94,34.93,34.94,600.0,33.9748,33.9748,33.965,33.9748,600.0
2005-02-08 14:50:00,34.94,34.96,34.94,34.96,1200.0,33.9748,33.9942,33.9748,33.9942,1200.0
2005-02-08 14:55:00,34.96,35.0,34.96,35.0,15000.0,33.9942,34.0331,33.9942,34.0331,15000.0
2005-02-08 15:00:00,35.0,35.04,34.97,34.97,2700.0,34.0331,34.072,34.0039,34.0039,2700.0
2005-02-08 15:05:00,34.95,34.95,34.94,34.94,2500.0,33.9845,33.9845,33.9748,33.9748,2500.0
2005-02-08 15:10:00,34.94,34.98,34.94,34.95,4900.0,33.9748,34.0137,33.9748,33.9845,4900.0
2005-02-08 15:15:00,34.95,34.95,34.93,34.93,1600.0,33.9845,33.9845,33.965,33.965,1600.0
2005-02-08 15:20:00,34.93,34.96,34.91,34.96,3700.0,33.965,33.9942,33.9456,33.9942,3700.0
2005-02-08 15:25:00,34.95,34.96,34.95,34.95,800.0,33.9845,33.9942,33.9845,33.9845,800.0
2005-02-08 15:30:00,34.95,34.98,34.95,34.98,5500.0,33.9845,34.0137,33.9845,34.0137,5500.0
2005-02-08 15:35:00,34.98,35.03,34.98,35.02,8200.0,34.0137,34.0623,34.0137,34.0526,8200.0
2005-02-08 15:40:00,35.01,35.04,35.01,35.04,4400.0,34.0428,34.072,34.0428,34.072,4400.0
2005-02-08 15:45:00,35.04,35.04,35.01,35.01,6900.0,34.072,34.072,34.0428,34.0428,6900.0
2005-02-08 15:50:00,35.01,35.01,34.99,35.0,9200.0,34.0428,34.0428,34.0234,34.0331,9200.0
2005-02-08 15:55:00,35.0,35.0,34.99,34.99,3700.0,34.0331,34.0331,34.0234,34.0234,3700.0
2005-02-09 09:30:00,34.95,34.95,34.93,34.93,4200.0,33.9845,33.9845,33.965,33.965,4200.0
2005-02-09 09:35:00,34.9,34.9,34.89,34.9,2300.0,33.9359,33.9359,33.9261,33.9359,2300.0
2005-02-09 09:40:00,34.88,34.88,34.83,34.83,1000.0,33.9164,33.9164,33.8678,33.8678,1000.0
2005-02-09 09:45:00,34.82,34.83,34.79,34.8,13200.0,33.8581,33.8678,33.8289,33.8386,13200.0
2005-02-09 09:50:00,34.78,34.8,34.77,34.77,2100.0,33.8192,33.8386,33.8095,33.8095,2100.0
2005-02-09 09:55:00,34.77,34.8,34.77,34.8,10300.0,33.8095,33.8386,33.8095,33.8386,10300.0
2005-02-09 10:00:00,34.8,34.81,34.78,34.78,5300.0,33.8386,33.8484,33.8192,33.8192,5300.0
2005-02-09 10:05:00,34.79,34.79,34.78,34.78,7200.0,33.8289,33.8289,33.8192,33.8192,7200.0
2005-02-09 10:10:00,34.78,34.78,34.78,34.78,12500.0,33.8192,33.8192,33.8192,33.8192,12500.0
2005-02-09 10:15:00,34.78,34.79,34.78,34.78,9500.0,33.8192,33.8289,33.8192,33.8192,9500.0
2005-02-09 10:20:00,34.78,34.79,34.78,34.78,2600.0,33.8192,33.8289,33.8192,33.8192,2600.0
2005-02-09 10:25:00,34.78,34.78,34.78,34.78,3200.0,33.8192,33.8192,33.8192,33.8192,3200.0
2005-02-09 10:30:00,34.78,34.8,34.78,34.79,16400.0,33.8192,33.8386,33.8192,33.8289,16400.0
2005-02-09 10:35:00,34.79,34.81,34.79,34.8,13000.0,33.8289,33.8484,33.8289,33.8386,13000.0
2005-02-09 10:40:00,34.8,34.82,34.79,34.8,7100.0,33.8386,33.8581,33.8289,33.8386,7100.0
2005-02-09 10:45:00,34.81,34.81,34.8,34.8,1600.0,33.8484,33.8484,33.8386,33.8386,1600.0
2005-02-09 10:50:00,34.8,34.81,34.79,34.79,3500.0,33.8386,33.8484,33.8289,33.8289,3500.0
2005-02-09 10:55:00,34.79,34.79,34.79,34.79,700.0,33.8289,33.8289,33.8289,33.8289,700.0
2005-02-09 11:00:00,34.79,34.79,34.78,34.78,800.0,33.8289,33.8289,33.8192,33.8192,800.0
2005-02-09 11:05:00,34.79,34.79,34.78,34.78,4000.0,33.8289,33.8289,33.8192,33.8192,4000.0
2005-02-09 11:10:00,34.78,34.79,34.78,34.78,2500.0,33.8192,33.8289,33.8192,33.8192,2500.0
2005-02-09 11:15:00,34.78,34.79,34.78,34.78,800.0,33.8192,33.8289,33.8192,33.8192,800.0
2005-02-09 11:20:00,34.79,34.82,34.79,34.8,3400.0,33.8289,33.8581,33.8289,33.8386,3400.0
2005-02-09 11:25:00,34.79,34.79,34.78,34.78,1600.0,33.8289,33.8289,33.8192,33.8192,1600.0
2005-02-09 11:30:00,34.78,34.78,34.75,34.75,10900.0,33.8192,33.8192,33.79,33.79,10900.0
2005-02-09 11:35:00,34.75,34.75,34.69,34.69,2500.0,33.79,33.79,33.7317,33.7317,2500.0
2005-02-09 11:40:00,34.69,34.7,34.67,34.68,900.0,33.7317,33.7414,33.7122,33.7219,900.0
2005-02-09 11:45:00,34.68,34.68,34.65,34.65,2100.0,33.7219,33.7219,33.6928,33.6928,2100.0
2005-02-09 11:50:00,34.65,34.65,34.57,34.57,2200.0,33.6928,33.6928,33.615,33.615,2200.0
2005-02-09 11:55:00,34.57,34.57,34.5,34.54,7000.0,33.615,33.615,33.5469,33.5858,7000.0
2005-02-09 12:00:00,34.54,34.57,34.51,34.57,3700.0,33.5858,33.615,33.5566,33.615,3700.0
2005-02-09 12:05:00,34.57,34.58,34.57,34.57,1600.0,33.615,33.6247,33.615,33.615,1600.0
2005-02-09 12:10:00,34.57,34.59,34.57,34.59,1100.0,33.615,33.6344,33.615,33.6344,1100.0
2005-02-09 12:15:00,34.58,34.59,34.58,34.59,300.0,33.6247,33.6344,33.6247,33.6344,300.0
2005-02-09 12:20:00,34.59,34.59,34.59,34.59,100.0,33.6344,33.6344,33.6344,33.6344,100.0
2005-02-09 12:25:00,34.59,34.59,34.57,34.57,600.0,33.6344,33.6344,33.615,33.615,600.0
2005-02-09 12:30:00,34.57,34.58,34.57,34.58,200.0,33.615,33.6247,33.615,33.6247,200.0
2005-02-09 12:35:00,34.57,34.68,34.57,34.68,4300.0,33.615,33.7219,33.615,33.7219,4300.0
2005-02-09 12:40:00,34.68,34.71,34.68,34.68,1600.0,33.7219,33.7511,33.7219,33.7219,1600.0
2005-02-09 12:45:00,34.69,34.72,34.69,34.72,1500.0,33.7317,33.7608,33.7317,33.7608,1500.0
2005-02-09 12:50:00,34.75,34.75,34.73,34.73,900.0,33.79,33.79,33.7706,33.7706,900.0
2005-02-09 12:55:00,34.73,34.73,34.72,34.72,500.0,33.7706,33.7706,33.7608,33.7608,500.0
2005-02-09 13:00:00,34.72,34.72,34.72,34.72,600.0,33.7608,33.7608,33.7608,33.7608,600.0
2005-02-09 13:05:00,34.72,34.73,34.72,34.73,2100.0,33.7608,33.7706,33.7608,33.7706,2100.0
2005-02-09 13:10:00,34.75,34.75,34.7,34.7,2300.0,33.79,33.79,33.7414,33.7414,2300.0
2005-02-09 13:15:00,34.7,34.71,34.68,34.7,3100.0,33.7414,33.7511,33.7219,33.7414,3100.0
2005-02-09 13:20:00,34.7,34.7,34.69,34.7,1900.0,33.7414,33.7414,33.7317,33.7414,1900.0
2005-02-09 13:25:00,34.7,34.74,34.7,34.72,1100.0,33.7414,33.7803,33.7414,33.7608,1100.0
2005-02-09 13:30:00,34.72,34.72,34.71,34.72,800.0,33.7608,33.7608,33.7511,33.7608,800.0
2005-02-09 13:35:00,34.72,34.74,34.72,34.73,900.0,33.7608,33.7803,33.7608,33.7706,900.0
2005-02-09 13:40:00,34.73,34.73,34.71,34.73,4000.0,33.7706,33.7706,33.7511,33.7706,4000.0
2005-02-09 13:45:00,34.71,34.75,34.71,34.74,2000.0,33.7511,33.79,33.7511,33.7803,2000.0
2005-02-09 13:50:00,34.74,34.75,34.73,34.74,1500.0,33.7803,33.79,33.7706,33.7803,1500.0
2005-02-09 13:55:00,34.73,34.73,34.68,34.68,1200.0,33.7706,33.7706,33.7219,33.7219,1200.0
2005-02-09 14:00:00,34.68,34.68,34.67,34.68,1900.0,33.7219,33.7219,33.7122,33.7219,1900.0
2005-02-09 14:05:00,34.68,34.7,34.66,34.66,10100.0,33.7219,33.7414,33.7025,33.7025,10100.0
2005-02-09 14:10:00,34.67,34.69,34.64,34.69,3300.0,33.7122,33.7317,33.683,33.7317,3300.0
2005-02-09 14:15:00,34.7,34.75,34.7,34.73,5300.0,33.7414,33.79,33.7414,33.7706,5300.0
2005-02-09 14:20:00,34.7,34.7,34.69,34.7,1400.0,33.7414,33.7414,33.7317,33.7414,1400.0
2005-02-09 14:25:00,34.69,34.7,34.66,34.66,2200.0,33.7317,33.7414,33.7025,33.7025,2200.0
2005-02-09 14:30:00,34.68,34.68,34.62,34.62,1800.0,33.7219,33.7219,33.6636,33.6636,1800.0
2005-02-09 14:35:00,34.62,34.63,34.62,34.62,2500.0,33.6636,33.6733,33.6636,33.6636,2500.0
2005-02-09 14:40:00,34.6,34.61,34.59,34.6,2800.0,33.6442,33.6539,33.6344,33.6442,2800.0
2005-02-09 14:45:00,34.6,34.67,34.6,34.67,2700.0,33.6442,33.7122,33.6442,33.7122,2700.0
2005-02-09 14:50:00,34.68,34.69,34.62,34.69,6800.0,33.7219,33.7317,33.6636,33.7317,6800.0
2005-02-09 14:55:00,34.69,34.69,34.6,34.65,4000.0,33.7317,33.7317,33.6442,33.6928,4000.0
2005-02-09 15:00:00,34.65,34.65,34.64,34.64,2200.0,33.6928,33.6928,33.683,33.683,2200.0
2005-02-09 15:05:00,34.64,34.64,34.63,34.64,3800.0,33.683,33.683,33.6733,33.683,3800.0
2005-02-09 15:10:00,34.64,34.64,34.6,34.6,3500.0,33.683,33.683,33.6442,33.6442,3500.0
2005-02-09 15:15:00,34.6,34.62,34.56,34.62,10000.0,33.6442,33.6636,33.6053,33.6636,10000.0
2005-02-09 15:20:00,34.62,34.64,34.6,34.6,3900.0,33.6636,33.683,33.6442,33.6442,3900.0
2005-02-09 15:25:00,34.6,34.61,34.58,34.61,6400.0,33.6442,33.6539,33.6247,33.6539,6400.0
2005-02-09 15:30:00,34.6,34.6,34.57,34.57,1100.0,33.6442,33.6442,33.615,33.615,1100.0
2005-02-09 15:35:00,34.58,34.6,34.57,34.57,6600.0,33.6247,33.6442,33.615,33.615,6600.0
2005-02-09 15:40:00,34.57,34.62,34.57,34.61,7100.0,33.615,33.6636,33.615,33.6539,7100.0
2005-02-09 15:45:00,34.61,34.61,34.6,34.6,10600.0,33.6539,33.6539,33.6442,33.6442,10600.0
2005-02-09 15:50:00,34.6,34.61,34.6,34.6,8100.0,33.6442,33.6539,33.6442,33.6442,8100.0
2005-02-09 15:55:00,34.61,34.61,34.6,34.6,13100.0,33.6539,33.6539,33.6442,33.6442,13100.0
2005-02-10 09:30:00,34.61,34.63,34.61,34.63,5400.0,33.6539,33.6733,33.6539,33.6733,5400.0
2005-02-10 09:35:00,34.61,34.63,34.61,34.62,2500.0,33.6539,33.6733,33.6539,33.6636,2500.0
2005-02-10 09:40:00,34.59,34.59,34.55,34.56,3700.0,33.6344,33.6344,33.5955,33.6053,3700.0
2005-02-10 09:45:00,34.56,34.56,34.55,34.56,1600.0,33.6053,33.6053,33.5955,33.6053,1600.0
2005-02-10 09:50:00,34.57,34.58,34.56,34.56,22400.0,33.615,33.6247,33.6053,33.6053,22400.0
2005-02-10 09:55:00,34.57,34.57,34.5,34.5,1800.0,33.615,33.615,33.5469,33.5469,1800.0
2005-02-10 10:00:00,34.5,34.57,34.5,34.57,1600.0,33.5469,33.615,33.5469,33.615,1600.0
2005-02-10 10:05:00,34.57,34.57,34.52,34.52,1200.0,33.615,33.615,33.5664,33.5664,1200.0
2005-02-10 10:10:00,34.52,34.54,34.52,34.54,900.0,33.5664,33.5858,33.5664,33.5858,900.0
2005-02-10 10:15:00,34.52,34.56,34.51,34.56,1400.0,33.5664,33.6053,33.5566,33.6053,1400.0
2005-02-10 10:20:00,34.57,34.57,34.55,34.55,1900.0,33.615,33.615,33.5955,33.5955,1900.0
2005-02-10 10:25:00,34.57,34.58,34.56,34.57,1400.0,33.615,33.6247,33.6053,33.615,1400.0
2005-02-10 10:30:00,34.57,34.6,34.56,34.6,2700.0,33.615,33.6442,33.6053,33.6442,2700.0
2005-02-10 10:35:00,34.59,34.59,34.55,34.58,1000.0,33.6344,33.6344,33.5955,33.6247,1000.0
2005-02-10 10:40:00,34.56,34.58,34.56,34.57,1000.0,33.6053,33.6247,33.6053,33.615,1000.0
2005-02-10 10:45:00,34.56,34.56,34.5,34.5,5700.0,33.6053,33.6053,33.5469,33.5469,5700.0
2005-02-10 10:50:00,34.48,34.48,34.45,34.45,1800.0,33.5275,33.5275,33.4983,33.4983,1800.0
2005-02-10 10:55:00,34.45,34.45,34.4,34.4,300.0,33.4983,33.4983,33.4497,33.4497,300.0
2005-02-10 11:00:00,34.39,34.39,34.38,34.38,600.0,33.44,33.44,33.4302,33.4302,600.0
2005-02-10 11:05:00,34.36,34.37,34.35,34.37,3500.0,33.4108,33.4205,33.4011,33.4205,3500.0
2005-02-10 11:10:00,34.37,34.37,34.35,34.35,1300.0,33.4205,33.4205,33.4011,33.4011,1300.0
2005-02-10 11:15:00,34.35,34.36,34.35,34.35,800.0,33.4011,33.4108,33.4011,33.4011,800.0
2005-02-10 11:20:00,34.35,34.36,34.35,34.36,1300.0,33.4011,33.4108,33.4011,33.4108,1300.0
2005-02-10 11:25:00,34.35,34.35,34.32,34.32,29800.0,33.4011,33.4011,33.3719,33.3719,29800.0
2005-02-10 11:30:00,34.29,34.29,34.29,34.29,100.0,33.3427,33.3427,33.3427,33.3427,100.0
2005-02-10 11:35:00,34.29,34.29,34.29,34.29,0.0,33.3427,33.3427,33.3427,33.3427,0.0
2005-02-10 11:40:00,34.29,34.29,34.29,34.29,0.0,33.3427,33.3427,33.3427,33.3427,0.0
2005-02-10 11:45:00,34.29,34.29,34.29,34.29,0.0,33.3427,33.3427,33.3427,33.3427,0.0
2005-02-10 11:50:00,34.28,34.3,34.28,34.3,2000.0,33.333,33.3524,33.333,33.3524,2000.0
2005-02-10 11:55:00,34.3,34.36,34.3,34.33,2600.0,33.3524,33.4108,33.3524,33.3816,2600.0
2005-02-10 12:00:00,34.28,34.28,34.25,34.25,4300.0,33.333,33.333,33.3038,33.3038,4300.0
2005-02-10 12:05:00,34.27,34.28,34.25,34.27,4900.0,33.3233,33.333,33.3038,33.3233,4900.0
2005-02-10 12:10:00,34.27,34.27,34.27,34.27,0.0,33.3233,33.3233,33.3233,33.3233,0.0
2005-02-10 12:15:00,34.27,34.27,34.27,34.27,400.0,33.3233,33.3233,33.3233,33.3233,400.0
2005-02-10 12:20:00,34.27,34.28,34.27,34.28,1700.0,33.3233,33.333,33.3233,33.333,1700.0
2005-02-10 12:25:00,34.28,34.31,34.28,34.31,1700.0,33.333,33.3622,33.333,33.3622,1700.0
2005-02-10 12:30:00,34.31,34.31,34.26,34.26,900.0,33.3622,33.3622,33.3135,33.3135,900.0
2005-02-10 12:35:00,34.26,34.26,34.26,34.26,300.0,33.3135,33.3135,33.3135,33.3135,300.0
2005-02-10 12:40:00,34.26,34.26,34.25,34.25,500.0,33.3135,33.3135,33.3038,33.3038,500.0
2005-02-10 12:45:00,34.26,34.26,34.26,34.26,400.0,33.3135,33.3135,33.3135,33.3135,400.0
2005-02-10 12:50:00,34.26,34.27,34.26,34.26,1100.0,33.3135,33.3233,33.3135,33.3135,1100.0
2005-02-10 12:55:00,34.27,34.27,34.26,34.27,400.0,33.3233,33.3233,33.3135,33.3233,400.0
2005-02-10 13:00:00,34.27,34.27,34.26,34.26,3700.0,33.3233,33.3233,33.3135,33.3135,3700.0
2005-02-10 13:05:00,34.27,34.27,34.23,34.23,1500.0,33.3233,33.3233,33.2844,33.2844,1500.0
2005-02-10 13:10:00,34.23,34.23,34.23,34.23,100.0,33.2844,33.2844,33.2844,33.2844,100.0
2005-02-10 13:15:00,34.22,34.23,34.22,34.23,500.0,33.2747,33.2844,33.2747,33.2844,500.0
2005-02-10 13:20:00,34.23,34.24,34.23,34.24,1100.0,33.2844,33.2941,33.2844,33.2941,1100.0
2005-02-10 13:25:00,34.24,34.33,34.24,34.33,3000.0,33.2941,33.3816,33.2941,33.3816,3000.0
2005-02-10 13:30:00,34.33,34.33,34.31,34.33,3000.0,33.3816,33.3816,33.3622,33.3816,3000.0
2005-02-10 13:35:00,34.31,34.31,34.3,34.3,600.0,33.3622,33.3622,33.3524,33.3524,600.0
2005-02-10 13:40:00,34.29,34.3,34.26,34.27,1800.0,33.3427,33.3524,33.3135,33.3233,1800.0
2005-02-10 13:45:00,34.27,34.31,34.27,34.31,1000.0,33.3233,33.3622,33.3233,33.3622,1000.0
2005-02-10 13:50:00,34.31,34.34,34.31,34.34,1800.0,33.3622,33.3913,33.3622,33.3913,1800.0
2005-02-10 13:55:00,34.33,34.36,34.33,34.35,2400.0,33.3816,33.4108,33.3816,33.4011,2400.0
2005-02-10 14:00:00,34.36,34.39,34.35,34.35,1800.0,33.4108,33.44,33.4011,33.4011,1800.0
2005-02-10 14:05:00,34.36,34.36,34.32,34.34,3300.0,33.4108,33.4108,33.3719,33.3913,3300.0
2005-02-10 14:10:00,34.3,34.31,34.3,34.31,400.0,33.3524,33.3622,33.3524,33.3622,400.0
2005-02-10 14:15:00,34.3,34.3,34.29,34.29,800.0,33.3524,33.3524,33.3427,33.3427,800.0
2005-02-10 14:20:00,34.27,34.27,34.25,34.25,2800.0,33.3233,33.3233,33.3038,33.3038,2800.0
2005-02-10 14:25:00,34.26,34.29,34.26,34.29,2100.0,33.3135,33.3427,33.3135,33.3427,2100.0
2005-02-10 14:30:00,34.3,34.3,34.25,34.25,1000.0,33.3524,33.3524,33.3038,33.3038,1000.0
2005-02-10 14:35:00,34.26,34.26,34.23,34.23,1300.0,33.3135,33.3135,33.2844,33.2844,1300.0
2005-02-10 14:40:00,34.22,34.22,34.17,34.18,4000.0,33.2747,33.2747,33.226,33.2358,4000.0
2005-02-10 14:45:00,34.17,34.18,34.17,34.18,1900.0,33.226,33.2358,33.226,33.2358,1900.0
2005-02-10 14:50:00,34.2,34.2,34.18,34.18,1300.0,33.2552,33.2552,33.2358,33.2358,1300.0
2005-02-10 14:55:00,34.17,34.18,34.17,34.18,600.0,33.226,33.2358,33.226,33.2358,600.0
2005-02-10 15:00:00,34.16,34.17,34.16,34.17,1500.0,33.2163,33.226,33.2163,33.226,1500.0
2005-02-10 15:05:00,34.17,34.26,34.17,34.26,2800.0,33.226,33.3135,33.226,33.3135,2800.0
2005-02-10 15:10:00,34.23,34.23,34.22,34.22,600.0,33.2844,33.2844,33.2747,33.2747,600.0
2005-02-10 15:15:00,34.21,34.25,34.21,34.25,2200.0,33.2649,33.3038,33.2649,33.3038,2200.0
2005-02-10 15:20:00,34.25,34.25,34.24,34.24,3100.0,33.3038,33.3038,33.2941,33.2941,3100.0
2005-02-10 15:25:00,34.24,34.3,34.19,34.3,25300.0,33.2941,33.3524,33.2455,33.3524,25300.0
2005-02-10 15:30:00,34.3,34.3,34.3,34.3,1600.0,33.3524,33.3524,33.3524,33.3524,1600.0
2005-02-10 15:35:00,34.29,34.33,34.28,34.3,2700.0,33.3427,33.3816,33.333,33.3524,2700.0
2005-02-10 15:40:00,34.3,34.3,34.28,34.28,3100.0,33.3524,33.3524,33.333,33.333,3100.0
2005-02-10 15:45:00,34.28,34.28,34.27,34.27,5000.0,33.333,33.333,33.3233,33.3233,5000.0
2005-02-10 15:50:00,34.27,34.31,34.27,34.3,10700.0,33.3233,33.3622,33.3233,33.3524,10700.0
2005-02-10 15:55:00,34.33,34.39,34.33,34.37,4600.0,33.3816,33.44,33.3816,33.4205,4600.0
2005-02-11 09:30:00,34.26,34.26,34.25,34.26,1600.0,33.3135,33.3135,33.3038,33.3135,1600.0
2005-02-11 09:35:00,34.27,34.34,34.25,34.25,1400.0,33.3233,33.3913,33.3038,33.3038,1400.0
2005-02-11 09:40:00,34.29,34.29,34.29,34.29,300.0,33.3427,33.3427,33.3427,33.3427,300.0
2005-02-11 09:45:00,34.26,34.26,34.22,34.22,1000.0,33.3135,33.3135,33.2747,33.2747,1000.0
2005-02-11 09:50:00,34.23,34.23,34.23,34.23,400.0,33.2844,33.2844,33.2844,33.2844,400.0
2005-02-11 09:55:00,34.23,34.23,34.22,34.22,300.0,33.2844,33.2844,33.2747,33.2747,300.0
2005-02-11 10:00:00,34.23,34.23,34.21,34.21,900.0,33.2844,33.2844,33.2649,33.2649,900.0
2005-02-11 10:05:00,34.21,34.21,34.16,34.16,3600.0,33.2649,33.2649,33.2163,33.2163,3600.0
2005-02-11 10:10:00,34.15,34.16,34.1,34.16,2500.0,33.2066,33.2163,33.158,33.2163,2500.0
2005-02-11 10:15:00,34.17,34.19,34.17,34.19,700.0,33.226,33.2455,33.226,33.2455,700.0
2005-02-11 10:20:00,34.18,34.18,34.18,34.18,200.0,33.2358,33.2358,33.2358,33.2358,200.0
2005-02-11 10:25:00,34.16,34.21,34.16,34.21,2400.0,33.2163,33.2649,33.2163,33.2649,2400.0
2005-02-11 10:30:00,34.23,34.24,34.23,34.23,700.0,33.2844,33.2941,33.2844,33.2844,700.0
2005-02-11 10:35:00,34.23,34.23,34.22,34.23,2100.0,33.2844,33.2844,33.2747,33.2844,2100.0
2005-02-11 10:40:00,34.23,34.23,34.22,34.22,1000.0,33.2844,33.2844,33.2747,33.2747,1000.0
2005-02-11 10:45:00,34.25,34.28,34.25,34.28,900.0,33.3038,33.333,33.3038,33.333,900.0
2005-02-11 10:50:00,34.25,34.26,34.25,34.25,600.0,33.3038,33.3135,33.3038,33.3038,600.0
2005-02-11 10:55:00,34.26,34.27,34.26,34.26,800.0,33.3135,33.3233,33.3135,33.3135,800.0
2005-02-11 11:00:00,34.27,34.28,34.27,34.27,700.0,33.3233,33.333,33.3233,33.3233,700.0
2005-02-11 11:05:00,34.3,34.37,34.3,34.37,2900.0,33.3524,33.4205,33.3524,33.4205,2900.0
2005-02-11 11:10:00,34.39,34.46,34.39,34.46,1600.0,33.44,33.508,33.44,33.508,1600.0
2005-02-11 11:15:00,34.46,34.48,34.46,34.48,1600.0,33.508,33.5275,33.508,33.5275,1600.0
2005-02-11 11:20:00,34.45,34.45,34.45,34.45,300.0,33.4983,33.4983,33.4983,33.4983,300.0
2005-02-11 11:25:00,34.42,34.5,34.42,34.5,1900.0,33.4691,33.5469,33.4691,33.5469,1900.0
2005-02-11 11:30:00,34.5,34.53,34.5,34.5,2600.0,33.5469,33.5761,33.5469,33.5469,2600.0
2005-02-11 11:35:00,34.49,34.5,34.49,34.5,300.0,33.5372,33.5469,33.5372,33.5469,300.0
2005-02-11 11:40:00,34.51,34.54,34.51,34.54,800.0,33.5566,33.5858,33.5566,33.5858,800.0
2005-02-11 11:45:00,34.54,34.56,34.53,34.53,2000.0,33.5858,33.6053,33.5761,33.5761,2000.0
2005-02-11 11:50:00,34.49,34.49,34.49,34.49,200.0,33.5372,33.5372,33.5372,33.5372,200.0
2005-02-11 11:55:00,34.54,34.54,34.54,34.54,100.0,33.5858,33.5858,33.5858,33.5858,100.0
2005-02-11 12:00:00,34.53,34.57,34.53,34.57,1100.0,33.5761,33.615,33.5761,33.615,1100.0
2005-02-11 12:05:00,34.58,34.6,34.58,34.6,800.0,33.6247,33.6442,33.6247,33.6442,800.0
2005-02-11 12:10:00,34.61,34.61,34.49,34.53,2400.0,33.6539,33.6539,33.5372,33.5761,2400.0
2005-02-11 12:15:00,34.54,34.54,34.53,34.53,700.0,33.5858,33.5858,33.5761,33.5761,700.0
2005-02-11 12:20:00,34.54,34.54,34.54,34.54,100.0,33.5858,33.5858,33.5858,33.5858,100.0
2005-02-11 12:25:00,34.55,34.58,34.55,34.58,500.0,33.5955,33.6247,33.5955,33.6247,500.0
2005-02-11 12:30:00,34.59,34.6,34.59,34.6,1500.0,33.6344,33.6442,33.6344,33.6442,1500.0
2005-02-11 12:35:00,34.6,34.6,34.59,34.6,700.0,33.6442,33.6442,33.6344,33.6442,700.0
2005-02-11 12:40:00,34.59,34.61,34.59,34.61,300.0,33.6344,33.6539,33.6344,33.6539,300.0
2005-02-11 12:45:00,34.59,34.59,34.55,34.56,27900.0,33.6344,33.6344,33.5955,33.6053,27900.0
2005-02-11 12:50:00,34.56,34.56,34.55,34.56,1200.0,33.6053,33.6053,33.5955,33.6053,1200.0
2005-02-11 12:55:00,34.53,34.53,34.53,34.53,700.0,33.5761,33.5761,33.5761,33.5761,700.0
2005-02-11 13:00:00,34.53,34.53,34.5,34.51,1200.0,33.5761,33.5761,33.5469,33.5566,1200.0
2005-02-11 13:05:00,34.51,34.51,34.49,34.51,1900.0,33.5566,33.5566,33.5372,33.5566,1900.0
2005-02-11 13:10:00,34.49,34.49,34.47,34.49,1300.0,33.5372,33.5372,33.5177,33.5372,1300.0
2005-02-11 13:15:00,34.46,34.46,34.46,34.46,100.0,33.508,33.508,33.508,33.508,100.0
2005-02-11 13:20:00,34.48,34.49,34.48,34.49,1400.0,33.5275,33.5372,33.5275,33.5372,1400.0
2005-02-11 13:25:00,34.49,34.49,34.49,34.49,0.0,33.5372,33.5372,33.5372,33.5372,0.0
2005-02-11 13:30:00,34.49,34.49,34.49,34.49,400.0,33.5372,33.5372,33.5372,33.5372,400.0
2005-02-11 13:35:00,34.48,34.5,34.47,34.5,1100.0,33.5275,33.5469,33.5177,33.5469,1100.0
2005-02-11 13:40:00,34.5,34.51,34.49,34.51,2000.0,33.5469,33.5566,33.5372,33.5566,2000.0
2005-02-11 13:45:00,34.49,34.49,34.49,34.49,500.0,33.5372,33.5372,33.5372,33.5372,500.0
2005-02-11 13:50:00,34.51,34.54,34.5,34.54,1700.0,33.5566,33.5858,33.5469,33.5858,1700.0
2005-02-11 13:55:00,34.55,34.61,34.55,34.57,2200.0,33.5955,33.6539,33.5955,33.615,2200.0
2005-02-11 14:00:00,34.55,34.55,34.53,34.53,300.0,33.5955,33.5955,33.5761,33.5761,300.0
2005-02-11 14:05:00,34.54,34.57,34.52,34.57,2500.0,33.5858,33.615,33.5664,33.615,2500.0
2005-02-11 14:10:00,34.54,34.55,34.54,34.55,900.0,33.5858,33.5955,33.5858,33.5955,900.0
2005-02-11 14:15:00,34.55,34.57,34.55,34.55,1900.0,33.5955,33.615,33.5955,33.5955,1900.0
2005-02-11 14:20:00,34.54,34.54,34.54,34.54,100.0,33.5858,33.5858,33.5858,33.5858,100.0
2005-02-11 14:25:00,34.54,34.56,34.54,34.56,1900.0,33.5858,33.6053,33.5858,33.6053,1900.0
2005-02-11 14:30:00,34.55,34.55,34.51,34.51,1900.0,33.5955,33.5955,33.5566,33.5566,1900.0
2005-02-11 14:35:00,34.52,34.52,34.51,34.51,900.0,33.5664,33.5664,33.5566,33.5566,900.0
2005-02-11 14:40:00,34.52,34.55,34.52,34.52,1100.0,33.5664,33.5955,33.5664,33.5664,1100.0
2005-02-11 14:45:00,34.52,34.52,34.49,34.49,1600.0,33.5664,33.5664,33.5372,33.5372,1600.0
2005-02-11 14:50:00,34.49,34.49,34.46,34.48,2900.0,33.5372,33.5372,33.508,33.5275,2900.0
2005-02-11 14:55:00,34.48,34.5,34.48,34.5,500.0,33.5275,33.5469,33.5275,33.5469,500.0
2005-02-11 15:00:00,34.48,34.48,34.45,34.45,1400.0,33.5275,33.5275,33.4983,33.4983,1400.0
2005-02-11 15:05:00,34.44,34.44,34.42,34.43,500.0,33.4886,33.4886,33.4691,33.4789,500.0
2005-02-11 15:10:00,34.44,34.5,34.44,34.47,1700.0,33.4886,33.5469,33.4886,33.5177,1700.0
2005-02-11 15:15:00,34.45,34.45,34.35,34.41,5700.0,33.4983,33.4983,33.4011,33.4594,5700.0
2005-02-11 15:20:00,34.41,34.43,34.4,34.41,4000.0,33.4594,33.4789,33.4497,33.4594,4000.0
2005-02-11 15:25:00,34.42,34.43,34.41,34.41,1800.0,33.4691,33.4789,33.4594,33.4594,1800.0
2005-02-11 15:30:00,34.42,34.44,34.42,34.44,5200.0,33.4691,33.4886,33.4691,33.4886,5200.0
2005-02-11 15:35:00,34.44,34.48,34.44,34.47,2800.0,33.4886,33.5275,33.4886,33.5177,2800.0
2005-02-11 15:40:00,34.48,34.5,34.48,34.5,2000.0,33.5275,33.5469,33.5275,33.5469,2000.0
2005-02-11 15:45:00,34.5,34.51,34.49,34.5,2300.0,33.5469,33.5566,33.5372,33.5469,2300.0
2005-02-11 15:50:00,34.5,34.51,34.49,34.5,1700.0,33.5469,33.5566,33.5372,33.5469,1700.0
2005-02-11 15:55:00,34.5,34.5,34.44,34.47,6800.0,33.5469,33.5469,33.4886,33.5177,6800.0
2005-02-14 09:30:00,34.35,34.37,34.34,34.36,5400.0,33.4206,33.4401,33.4109,33.4303,5400.0
2005-02-14 09:35:00,34.35,34.35,34.3,34.3,1800.0,33.4206,33.4206,33.372,33.372,1800.0
2005-02-14 09:40:00,34.27,34.33,34.26,34.33,1900.0,33.3428,33.4011,33.333,33.4011,1900.0
2005-02-14 09:45:00,34.31,34.31,34.29,34.31,2200.0,33.3817,33.3817,33.3622,33.3817,2200.0
2005-02-14 09:50:00,34.34,34.39,34.34,34.39,3400.0,33.4109,33.4595,33.4109,33.4595,3400.0
2005-02-14 09:55:00,34.39,34.39,34.36,34.39,1000.0,33.4595,33.4595,33.4303,33.4595,1000.0
2005-02-14 10:00:00,34.39,34.39,34.28,34.28,2200.0,33.4595,33.4595,33.3525,33.3525,2200.0
2005-02-14 10:05:00,34.34,34.35,34.34,34.35,300.0,33.4109,33.4206,33.4109,33.4206,300.0
2005-02-14 10:10:00,34.35,34.35,34.35,34.35,0.0,33.4206,33.4206,33.4206,33.4206,0.0
2005-02-14 10:15:00,34.27,34.33,34.27,34.33,3700.0,33.3428,33.4011,33.3428,33.4011,3700.0
2005-02-14 10:20:00,34.31,34.32,34.29,34.31,2400.0,33.3817,33.3914,33.3622,33.3817,2400.0
2005-02-14 10:25:00,34.32,34.32,34.3,34.32,2600.0,33.3914,33.3914,33.372,33.3914,2600.0
2005-02-14 10:30:00,34.3,34.3,34.26,34.28,1400.0,33.372,33.372,33.333,33.3525,1400.0
2005-02-14 10:35:00,34.3,34.3,34.29,34.29,900.0,33.372,33.372,33.3622,33.3622,900.0
2005-02-14 10:40:00,34.28,34.28,34.28,34.28,200.0,33.3525,33.3525,33.3525,33.3525,200.0
2005-02-14 10:45:00,34.24,34.24,34.14,34.17,6000.0,33.3136,33.3136,33.2163,33.2455,6000.0
2005-02-14 10:50:00,34.18,34.18,34.15,34.15,1300.0,33.2552,33.2552,33.226,33.226,1300.0
2005-02-14 10:55:00,34.15,34.15,34.13,34.13,1500.0,33.226,33.226,33.2066,33.2066,1500.0
2005-02-14 11:00:00,34.14,34.14,34.12,34.12,1400.0,33.2163,33.2163,33.1968,33.1968,1400.0
2005-02-14 11:05:00,34.13,34.17,34.13,34.17,1200.0,33.2066,33.2455,33.2066,33.2455,1200.0
2005-02-14 11:10:00,34.16,34.2,34.16,34.2,3000.0,33.2357,33.2747,33.2357,33.2747,3000.0
2005-02-14 11:15:00,34.22,34.22,34.21,34.21,700.0,33.2941,33.2941,33.2844,33.2844,700.0
2005-02-14 11:20:00,34.2,34.2,34.17,34.17,1100.0,33.2747,33.2747,33.2455,33.2455,1100.0
2005-02-14 11:25:00,34.14,34.21,34.14,34.21,1600.0,33.2163,33.2844,33.2163,33.2844,1600.0
2005-02-14 11:30:00,34.21,34.21,34.19,34.19,200.0,33.2844,33.2844,33.2649,33.2649,200.0
2005-02-14 11:35:00,34.19,34.19,34.19,34.19,0.0,33.2649,33.2649,33.2649,33.2649,0.0
2005-02-14 11:40:00,34.17,34.19,34.17,34.19,900.0,33.2455,33.2649,33.2455,33.2649,900.0
2005-02-14 11:45:00,34.22,34.22,34.2,34.21,1200.0,33.2941,33.2941,33.2747,33.2844,1200.0
2005-02-14 11:50:00,34.2,34.2,34.2,34.2,200.0,33.2747,33.2747,33.2747,33.2747,200.0
2005-02-14 11:55:00,34.2,34.2,34.2,34.2,100.0,33.2747,33.2747,33.2747,33.2747,100.0
2005-02-14 12:00:00,34.21,34.21,34.13,34.14,900.0,33.2844,33.2844,33.2066,33.2163,900.0
2005-02-14 12:05:00,34.14,34.14,34.14,34.14,1000.0,33.2163,33.2163,33.2163,33.2163,1000.0
2005-02-14 12:10:00,34.13,34.14,34.12,34.14,2700.0,33.2066,33.2163,33.1968,33.2163,2700.0
2005-02-14 12:15:00,34.14,34.14,34.12,34.12,300.0,33.2163,33.2163,33.1968,33.1968,300.0
2005-02-14 12:20:00,34.13,34.17,34.13,34.14,900.0,33.2066,33.2455,33.2066,33.2163,900.0
2005-02-14 12:25:00,34.15,34.16,34.15,34.16,300.0,33.226,33.2357,33.226,33.2357,300.0
2005-02-14 12:30:00,34.17,34.2,34.17,34.2,1000.0,33.2455,33.2747,33.2455,33.2747,1000.0
2005-02-14 12:35:00,34.19,34.2,34.18,34.18,500.0,33.2649,33.2747,33.2552,33.2552,500.0
2005-02-14 12:40:00,34.17,34.2,34.17,34.2,1200.0,33.2455,33.2747,33.2455,33.2747,1200.0
2005-02-14 12:45:00,34.2,34.2,34.19,34.19,600.0,33.2747,33.2747,33.2649,33.2649,600.0
2005-02-14 12:50:00,34.19,34.19,34.19,34.19,0.0,33.2649,33.2649,33.2649,33.2649,0.0
2005-02-14 12:55:00,34.2,34.2,34.2,34.2,100.0,33.2747,33.2747,33.2747,33.2747,100.0
2005-02-14 13:00:00,34.2,34.2,34.18,34.18,700.0,33.2747,33.2747,33.2552,33.2552,700.0
2005-02-14 13:05:00,34.19,34.19,34.18,34.18,700.0,33.2649,33.2649,33.2552,33.2552,700.0
2005-02-14 13:10:00,34.18,34.18,34.13,34.13,400.0,33.2552,33.2552,33.2066,33.2066,400.0
2005-02-14 13:15:00,34.14,34.18,34.14,34.18,1300.0,33.2163,33.2552,33.2163,33.2552,1300.0
2005-02-14 13:20:00,34.18,34.19,34.18,34.19,500.0,33.2552,33.2649,33.2552,33.2649,500.0
2005-02-14 13:25:00,34.19,34.21,34.06,34.06,6500.0,33.2649,33.2844,33.1385,33.1385,6500.0
2005-02-14 13:30:00,34.06,34.11,34.06,34.07,2200.0,33.1385,33.1871,33.1385,33.1482,2200.0
2005-02-14 13:35:00,34.08,34.11,34.08,34.11,1100.0,33.1579,33.1871,33.1579,33.1871,1100.0
2005-02-14 13:40:00,34.1,34.13,34.1,34.13,1000.0,33.1774,33.2066,33.1774,33.2066,1000.0
2005-02-14 13:45:00,34.13,34.15,34.13,34.15,2000.0,33.2066,33.226,33.2066,33.226,2000.0
2005-02-14 13:50:00,34.15,34.16,34.07,34.09,3100.0,33.226,33.2357,33.1482,33.1676,3100.0
2005-02-14 13:55:00,34.11,34.11,34.09,34.09,1000.0,33.1871,33.1871,33.1676,33.1676,1000.0
2005-02-14 14:00:00,34.07,34.07,34.05,34.06,2000.0,33.1482,33.1482,33.1287,33.1385,2000.0
2005-02-14 14:05:00,34.06,34.09,34.06,34.09,800.0,33.1385,33.1676,33.1385,33.1676,800.0
2005-02-14 14:10:00,34.09,34.13,34.09,34.12,1300.0,33.1676,33.2066,33.1676,33.1968,1300.0
2005-02-14 14:15:00,34.13,34.13,34.07,34.12,2900.0,33.2066,33.2066,33.1482,33.1968,2900.0
2005-02-14 14:20:00,34.1,34.14,34.05,34.14,4900.0,33.1774,33.2163,33.1287,33.2163,4900.0
2005-02-14 14:25:00,34.14,34.14,34.12,34.12,2600.0,33.2163,33.2163,33.1968,33.1968,2600.0
2005-02-14 14:30:00,34.11,34.12,34.02,34.05,4100.0,33.1871,33.1968,33.0995,33.1287,4100.0
2005-02-14 14:35:00,34.02,34.07,34.01,34.07,2500.0,33.0995,33.1482,33.0898,33.1482,2500.0
2005-02-14 14:40:00,34.07,34.08,34.02,34.05,2700.0,33.1482,33.1579,33.0995,33.1287,2700.0
2005-02-14 14:45:00,34.03,34.07,34.03,34.07,1200.0,33.1093,33.1482,33.1093,33.1482,1200.0
2005-02-14 14:50:00,34.06,34.06,34.04,34.04,1700.0,33.1385,33.1385,33.119,33.119,1700.0
2005-02-14 14:55:00,34.04,34.1,34.04,34.1,1200.0,33.119,33.1774,33.119,33.1774,1200.0
2005-02-14 15:00:00,34.1,34.12,34.09,34.12,1300.0,33.1774,33.1968,33.1676,33.1968,1300.0
2005-02-14 15:05:00,34.12,34.14,34.11,34.13,2600.0,33.1968,33.2163,33.1871,33.2066,2600.0
2005-02-14 15:10:00,34.12,34.15,34.11,34.15,3100.0,33.1968,33.226,33.1871,33.226,3100.0
2005-02-14 15:15:00,34.16,34.16,34.13,34.15,2100.0,33.2357,33.2357,33.2066,33.226,2100.0
2005-02-14 15:20:00,34.17,34.17,34.12,34.12,4600.0,33.2455,33.2455,33.1968,33.1968,4600.0
2005-02-14 15:25:00,34.13,34.15,34.13,34.13,2000.0,33.2066,33.226,33.2066,33.2066,2000.0
2005-02-14 15:30:00,34.15,34.16,34.15,34.16,2600.0,33.226,33.2357,33.226,33.2357,2600.0
2005-02-14 15:35:00,34.16,34.16,34.15,34.16,900.0,33.2357,33.2357,33.226,33.2357,900.0
2005-02-14 15:40:00,34.16,34.21,34.16,34.19,7900.0,33.2357,33.2844,33.2357,33.2649,7900.0
2005-02-14 15:45:00,34.18,34.19,34.16,34.18,9300.0,33.2552,33.2649,33.2357,33.2552,9300.0
2005-02-14 15:50:00,34.18,34.18,34.1,34.12,8800.0,33.2552,33.2552,33.1774,33.1968,8800.0
2005-02-14 15:55:00,34.12,34.18,34.12,34.13,10700.0,33.1968,33.2552,33.1968,33.2066,10700.0
2005-02-15 09:30:00,34.18,34.18,34.14,34.14,3300.0,33.2552,33.2552,33.2163,33.2163,3300.0
2005-02-15 09:35:00,34.1,34.11,34.1,34.11,1400.0,33.1774,33.1871,33.1774,33.1871,1400.0
2005-02-15 09:40:00,34.11,34.16,34.11,34.16,1100.0,33.1871,33.2357,33.1871,33.2357,1100.0
2005-02-15 09:45:00,34.19,34.2,34.13,34.13,2200.0,33.2649,33.2747,33.2066,33.2066,2200.0
2005-02-15 09:50:00,34.18,34.19,34.17,34.17,2200.0,33.2552,33.2649,33.2455,33.2455,2200.0
2005-02-15 09:55:00,34.17,34.17,34.16,34.16,600.0,33.2455,33.2455,33.2357,33.2357,600.0
2005-02-15 10:00:00,34.15,34.15,34.13,34.14,2900.0,33.226,33.226,33.2066,33.2163,2900.0
2005-02-15 10:05:00,34.15,34.2,34.15,34.2,1800.0,33.226,33.2747,33.226,33.2747,1800.0
2005-02-15 10:10:00,34.19,34.27,34.19,34.26,2200.0,33.2649,33.3428,33.2649,33.333,2200.0
2005-02-15 10:15:00,34.26,34.29,34.26,34.29,3600.0,33.333,33.3622,33.333,33.3622,3600.0
2005-02-15 10:20:00,34.32,34.34,34.29,34.29,2900.0,33.3914,33.4109,33.3622,33.3622,2900.0
2005-02-15 10:25:00,34.3,34.31,34.27,34.27,1400.0,33.372,33.3817,33.3428,33.3428,1400.0
2005-02-15 10:30:00,34.29,34.3,34.29,34.3,2100.0,33.3622,33.372,33.3622,33.372,2100.0
2005-02-15 10:35:00,34.32,34.38,34.32,34.38,4600.0,33.3914,33.4498,33.3914,33.4498,4600.0
2005-02-15 10:40:00,34.39,34.4,34.38,34.38,2600.0,33.4595,33.4693,33.4498,33.4498,2600.0
2005-02-15 10:45:00,34.36,34.39,34.36,34.39,1200.0,33.4303,33.4595,33.4303,33.4595,1200.0
2005-02-15 10:50:00,34.39,34.4,34.39,34.4,2400.0,33.4595,33.4693,33.4595,33.4693,2400.0
2005-02-15 10:55:00,34.41,34.49,34.4,34.49,2600.0,33.479,33.5568,33.4693,33.5568,2600.0
2005-02-15 11:00:00,34.49,34.49,34.45,34.46,1200.0,33.5568,33.5568,33.5179,33.5276,1200.0
2005-02-15 11:05:00,34.47,34.5,34.47,34.49,1700.0,33.5374,33.5665,33.5374,33.5568,1700.0
2005-02-15 11:10:00,34.49,34.51,34.48,34.51,2200.0,33.5568,33.5763,33.5471,33.5763,2200.0
2005-02-15 11:15:00,34.52,34.52,34.51,34.51,600.0,33.586,33.586,33.5763,33.5763,600.0
2005-02-15 11:20:00,34.5,34.52,34.49,34.52,2500.0,33.5665,33.586,33.5568,33.586,2500.0
2005-02-15 11:25:00,34.52,34.53,34.52,34.53,700.0,33.586,33.5957,33.586,33.5957,700.0
2005-02-15 11:30:00,34.53,34.53,34.52,34.52,700.0,33.5957,33.5957,33.586,33.586,700.0
2005-02-15 11:35:00,34.52,34.53,34.51,34.53,1100.0,33.586,33.5957,33.5763,33.5957,1100.0
2005-02-15 11:40:00,34.54,34.54,34.51,34.51,3100.0,33.6055,33.6055,33.5763,33.5763,3100.0
2005-02-15 11:45:00,34.51,34.51,34.48,34.5,1800.0,33.5763,33.5763,33.5471,33.5665,1800.0
2005-02-15 11:50:00,34.54,34.54,34.51,34.51,1400.0,33.6055,33.6055,33.5763,33.5763,1400.0
2005-02-15 11:55:00,34.51,34.53,34.5,34.53,1000.0,33.5763,33.5957,33.5665,33.5957,1000.0
2005-02-15 12:00:00,34.54,34.54,34.52,34.54,2600.0,33.6055,33.6055,33.586,33.6055,2600.0
2005-02-15 12:05:00,34.53,34.53,34.5,34.51,7500.0,33.5957,33.5957,33.5665,33.5763,7500.0
2005-02-15 12:10:00,34.51,34.51,34.5,34.5,1600.0,33.5763,33.5763,33.5665,33.5665,1600.0
2005-02-15 12:15:00,34.49,34.5,34.49,34.5,2300.0,33.5568,33.5665,33.5568,33.5665,2300.0
2005-02-15 12:20:00,34.5,34.54,34.48,34.5,2700.0,33.5665,33.6055,33.5471,33.5665,2700.0
2005-02-15 12:25:00,34.5,34.5,34.49,34.49,800.0,33.5665,33.5665,33.5568,33.5568,800.0
2005-02-15 12:30:00,34.49,34.5,34.48,34.5,2500.0,33.5568,33.5665,33.5471,33.5665,2500.0
2005-02-15 12:35:00,34.5,34.5,34.5,34.5,1400.0,33.5665,33.5665,33.5665,33.5665,1400.0
2005-02-15 12:40:00,34.49,34.49,34.48,34.48,900.0,33.5568,33.5568,33.5471,33.5471,900.0
2005-02-15 12:45:00,34.49,34.49,34.45,34.49,2000.0,33.5568,33.5568,33.5179,33.5568,2000.0
2005-02-15 12:50:00,34.5,34.5,34.48,34.48,2100.0,33.5665,33.5665,33.5471,33.5471,2100.0
2005-02-15 12:55:00,34.48,34.53,34.48,34.51,1800.0,33.5471,33.5957,33.5471,33.5763,1800.0
2005-02-15 13:00:00,34.49,34.49,34.48,34.49,1100.0,33.5568,33.5568,33.5471,33.5568,1100.0
2005-02-15 13:05:00,34.48,34.48,34.45,34.46,2000.0,33.5471,33.5471,33.5179,33.5276,2000.0
2005-02-15 13:10:00,34.44,34.44,34.43,34.43,2500.0,33.5082,33.5082,33.4984,33.4984,2500.0
2005-02-15 13:15:00,34.4,34.4,34.37,34.37,800.0,33.4693,33.4693,33.4401,33.4401,800.0
2005-02-15 13:20:00,34.36,34.36,34.24,34.3,7400.0,33.4303,33.4303,33.3136,33.372,7400.0
2005-02-15 13:25:00,34.3,34.31,34.23,34.23,3100.0,33.372,33.3817,33.3039,33.3039,3100.0
2005-02-15 13:30:00,34.24,34.24,34.11,34.18,3500.0,33.3136,33.3136,33.1871,33.2552,3500.0
2005-02-15 13:35:00,34.19,34.24,34.19,34.24,1300.0,33.2649,33.3136,33.2649,33.3136,1300.0
2005-02-15 13:40:00,34.24,34.27,34.24,34.27,1100.0,33.3136,33.3428,33.3136,33.3428,1100.0
2005-02-15 13:45:00,34.27,34.29,34.27,34.27,600.0,33.3428,33.3622,33.3428,33.3428,600.0
2005-02-15 13:50:00,34.27,34.28,34.27,34.28,700.0,33.3428,33.3525,33.3428,33.3525,700.0
2005-02-15 13:55:00,34.27,34.29,34.27,34.27,900.0,33.3428,33.3622,33.3428,33.3428,900.0
2005-02-15 14:00:00,34.27,34.29,34.27,34.29,1900.0,33.3428,33.3622,33.3428,33.3622,1900.0
2005-02-15 14:05:00,34.29,34.31,34.29,34.29,2100.0,33.3622,33.3817,33.3622,33.3622,2100.0
2005-02-15 14:10:00,34.28,34.28,34.27,34.27,1200.0,33.3525,33.3525,33.3428,33.3428,1200.0
2005-02-15 14:15:00,34.27,34.27,34.23,34.23,1200.0,33.3428,33.3428,33.3039,33.3039,1200.0
2005-02-15 14:20:00,34.24,34.28,34.24,34.28,1900.0,33.3136,33.3525,33.3136,33.3525,1900.0
2005-02-15 14:25:00,34.28,34.28,34.23,34.23,1400.0,33.3525,33.3525,33.3039,33.3039,1400.0
2005-02-15 14:30:00,34.24,34.28,34.24,34.28,1800.0,33.3136,33.3525,33.3136,33.3525,1800.0
2005-02-15 14:35:00,34.28,34.35,34.27,34.31,3300.0,33.3525,33.4206,33.3428,33.3817,3300.0
2005-02-15 14:40:00,34.31,34.34,34.31,34.34,900.0,33.3817,33.4109,33.3817,33.4109,900.0
2005-02-15 14:45:00,34.34,34.34,34.33,34.33,1000.0,33.4109,33.4109,33.4011,33.4011,1000.0
2005-02-15 14:50:00,34.34,34.35,34.33,34.34,1900.0,33.4109,33.4206,33.4011,33.4109,1900.0
2005-02-15 14:55:00,34.34,34.36,34.34,34.34,1000.0,33.4109,33.4303,33.4109,33.4109,1000.0
2005-02-15 15:00:00,34.35,34.35,34.32,34.33,3400.0,33.4206,33.4206,33.3914,33.4011,3400.0
2005-02-15 15:05:00,34.3,34.34,34.3,34.34,1700.0,33.372,33.4109,33.372,33.4109,1700.0
2005-02-15 15:10:00,34.34,34.35,34.33,34.33,1300.0,33.4109,33.4206,33.4011,33.4011,1300.0
2005-02-15 15:15:00,34.34,34.34,34.32,34.33,1000.0,33.4109,33.4109,33.3914,33.4011,1000.0
2005-02-15 15:20:00,34.32,34.34,34.3,34.32,4200.0,33.3914,33.4109,33.372,33.3914,4200.0
2005-02-15 15:25:00,34.32,34.34,34.32,34.34,1200.0,33.3914,33.4109,33.3914,33.4109,1200.0
2005-02-15 15:30:00,34.35,34.43,34.34,34.38,4200.0,33.4206,33.4984,33.4109,33.4498,4200.0
2005-02-15 15:35:00,34.42,34.43,34.41,34.42,1300.0,33.4887,33.4984,33.479,33.4887,1300.0
2005-02-15 15:40:00,34.42,34.42,34.33,34.35,5000.0,33.4887,33.4887,33.4011,33.4206,5000.0
2005-02-15 15:45:00,34.35,34.35,34.32,34.34,8900.0,33.4206,33.4206,33.3914,33.4109,8900.0
2005-02-15 15:50:00,34.35,34.35,34.31,34.33,6000.0,33.4206,33.4206,33.3817,33.4011,6000.0
2005-02-15 15:55:00,34.34,34.36,34.28,34.36,12400.0,33.4109,33.4303,33.3525,33.4303,12400.0
2005-02-16 09:30:00,34.3,34.3,34.24,34.24,3900.0,33.372,33.372,33.3136,33.3136,3900.0
2005-02-16 09:35:00,34.25,34.35,34.25,34.35,1100.0,33.3233,33.4206,33.3233,33.4206,1100.0
2005-02-16 09:40:00,34.35,34.36,34.29,34.36,1400.0,33.4206,33.4303,33.3622,33.4303,1400.0
2005-02-16 09:45:00,34.38,34.38,34.36,34.37,1200.0,33.4498,33.4498,33.4303,33.4401,1200.0
2005-02-16 09:50:00,34.36,34.36,34.27,34.27,1800.0,33.4303,33.4303,33.3428,33.3428,1800.0
2005-02-16 09:55:00,34.27,34.27,34.25,34.25,1100.0,33.3428,33.3428,33.3233,33.3233,1100.0
2005-02-16 10:00:00,34.22,34.23,34.21,34.21,1700.0,33.2941,33.3039,33.2844,33.2844,1700.0
2005-02-16 10:05:00,34.22,34.25,34.22,34.23,2500.0,33.2941,33.3233,33.2941,33.3039,2500.0
2005-02-16 10:10:00,34.26,34.3,34.25,34.3,800.0,33.333,33.372,33.3233,33.372,800.0
2005-02-16 10:15:00,34.33,34.38,34.32,34.38,1700.0,33.4011,33.4498,33.3914,33.4498,1700.0
2005-02-16 10:20:00,34.39,34.44,34.39,34.41,2100.0,33.4595,33.5082,33.4595,33.479,2100.0
2005-02-16 10:25:00,34.41,34.42,34.4,34.4,1100.0,33.479,33.4887,33.4693,33.4693,1100.0
2005-02-16 10:30:00,34.4,34.41,34.39,34.4,1800.0,33.4693,33.479,33.4595,33.4693,1800.0
2005-02-16 10:35:00,34.39,34.4,34.38,34.38,2300.0,33.4595,33.4693,33.4498,33.4498,2300.0
2005-02-16 10:40:00,34.37,34.37,34.35,34.35,4300.0,33.4401,33.4401,33.4206,33.4206,4300.0
2005-02-16 10:45:00,34.36,34.36,34.36,34.36,400.0,33.4303,33.4303,33.4303,33.4303,400.0
2005-02-16 10:50:00,34.37,34.37,34.37,34.37,600.0,33.4401,33.4401,33.4401,33.4401,600.0
2005-02-16 10:55:00,34.37,34.37,34.36,34.37,1100.0,33.4401,33.4401,33.4303,33.4401,1100.0
2005-02-16 11:00:00,34.37,34.38,34.36,34.36,900.0,33.4401,33.4498,33.4303,33.4303,900.0
2005-02-16 11:05:00,34.38,34.47,34.38,34.42,7100.0,33.4498,33.5374,33.4498,33.4887,7100.0
2005-02-16 11:10:00,34.42,34.42,34.4,34.42,1100.0,33.4887,33.4887,33.4693,33.4887,1100.0
2005-02-16 11:15:00,34.42,34.42,34.4,34.4,1500.0,33.4887,33.4887,33.4693,33.4693,1500.0
2005-02-16 11:20:00,34.42,34.43,34.4,34.4,1000.0,33.4887,33.4984,33.4693,33.4693,1000.0
2005-02-16 11:25:00,34.42,34.44,34.42,34.44,700.0,33.4887,33.5082,33.4887,33.5082,700.0
2005-02-16 11:30:00,34.45,34.45,34.42,34.44,700.0,33.5179,33.5179,33.4887,33.5082,700.0
2005-02-16 11:35:00,34.42,34.43,34.42,34.43,1700.0,33.4887,33.4984,33.4887,33.4984,1700.0
2005-02-16 11:40:00,34.41,34.43,34.38,34.38,3100.0,33.479,33.4984,33.4498,33.4498,3100.0
2005-02-16 11:45:00,34.39,34.43,34.39,34.4,3500.0,33.4595,33.4984,33.4595,33.4693,3500.0
2005-02-16 11:50:00,34.39,34.39,34.35,34.35,3200.0,33.4595,33.4595,33.4206,33.4206,3200.0
2005-02-16 11:55:00,34.35,34.37,34.35,34.37,1500.0,33.4206,33.4401,33.4206,33.4401,1500.0
2005-02-16 12:00:00,34.37,34.37,34.36,34.36,700.0,33.4401,33.4401,33.4303,33.4303,700.0
2005-02-16 12:05:00,34.37,34.37,34.34,34.34,2900.0,33.4401,33.4401,33.4109,33.4109,2900.0
2005-02-16 12:10:00,34.33,34.33,34.32,34.32,2800.0,33.4011,33.4011,33.3914,33.3914,2800.0
2005-02-16 12:15:00,34.32,34.34,34.32,34.34,2600.0,33.3914,33.4109,33.3914,33.4109,2600.0
2005-02-16 12:20:00,34.34,34.37,34.32,34.32,1700.0,33.4109,33.4401,33.3914,33.3914,1700.0
2005-02-16 12:25:00,34.36,34.36,34.36,34.36,200.0,33.4303,33.4303,33.4303,33.4303,200.0
2005-02-16 12:30:00,34.36,34.36,34.36,34.36,400.0,33.4303,33.4303,33.4303,33.4303,400.0
2005-02-16 12:35:00,34.36,34.36,34.36,34.36,300.0,33.4303,33.4303,33.4303,33.4303,300.0
2005-02-16 12:40:00,34.33,34.35,34.33,34.35,1200.0,33.4011,33.4206,33.4011,33.4206,1200.0
2005-02-16 12:45:00,34.36,34.38,34.32,34.34,1300.0,33.4303,33.4498,33.3914,33.4109,1300.0
2005-02-16 12:50:00,34.4,34.4,34.23,34.25,62300.0,33.4693,33.4693,33.3039,33.3233,62300.0
2005-02-16 12:55:00,34.28,34.28,34.23,34.23,800.0,33.3525,33.3525,33.3039,33.3039,800.0
2005-02-16 13:00:00,34.25,34.27,34.23,34.23,1700.0,33.3233,33.3428,33.3039,33.3039,1700.0
2005-02-16 13:05:00,34.25,34.28,34.25,34.28,900.0,33.3233,33.3525,33.3233,33.3525,900.0
2005-02-16 13:10:00,34.27,34.27,34.23,34.23,900.0,33.3428,33.3428,33.3039,33.3039,900.0
2005-02-16 13:15:00,34.28,34.28,34.28,34.28,700.0,33.3525,33.3525,33.3525,33.3525,700.0
2005-02-16 13:20:00,34.29,34.29,34.26,34.27,500.0,33.3622,33.3622,33.333,33.3428,500.0
2005-02-16 13:25:00,34.27,34.28,34.27,34.27,400.0,33.3428,33.3525,33.3428,33.3428,400.0
2005-02-16 13:30:00,34.27,34.27,34.2,34.2,3000.0,33.3428,33.3428,33.2747,33.2747,3000.0
2005-02-16 13:35:00,34.23,34.23,34.19,34.22,1800.0,33.3039,33.3039,33.2649,33.2941,1800.0
2005-02-16 13:40:00,34.22,34.22,34.21,34.22,1100.0,33.2941,33.2941,33.2844,33.2941,1100.0
2005-02-16 13:45:00,34.23,34.23,34.22,34.23,900.0,33.3039,33.3039,33.2941,33.3039,900.0
2005-02-16 13:50:00,34.23,34.23,34.22,34.22,500.0,33.3039,33.3039,33.2941,33.2941,500.0
2005-02-16 13:55:00,34.24,34.31,34.24,34.29,2100.0,33.3136,33.3817,33.3136,33.3622,2100.0
2005-02-16 14:00:00,34.3,34.3,34.28,34.28,600.0,33.372,33.372,33.3525,33.3525,600.0
2005-02-16 14:05:00,34.26,34.28,34.25,34.28,1000.0,33.333,33.3525,33.3233,33.3525,1000.0
2005-02-16 14:10:00,34.28,34.3,34.27,34.27,800.0,33.3525,33.372,33.3428,33.3428,800.0
2005-02-16 14:15:00,34.28,34.3,34.25,34.3,2600.0,33.3525,33.372,33.3233,33.372,2600.0
2005-02-16 14:20:00,34.26,34.27,34.24,34.27,600.0,33.333,33.3428,33.3136,33.3428,600.0
2005-02-16 14:25:00,34.29,34.31,34.29,34.31,2200.0,33.3622,33.3817,33.3622,33.3817,2200.0
2005-02-16 14:30:00,34.31,34.31,34.3,34.31,1900.0,33.3817,33.3817,33.372,33.3817,1900.0
2005-02-16 14:35:00,34.31,34.31,34.3,34.31,600.0,33.3817,33.3817,33.372,33.3817,600.0
2005-02-16 14:40:00,34.31,34.31,34.28,34.31,700.0,33.3817,33.3817,33.3525,33.3817,700.0
2005-02-16 14:45:00,34.32,34.34,34.29,34.29,2000.0,33.3914,33.4109,33.3622,33.3622,2000.0
2005-02-16 14:50:00,34.28,34.32,34.28,34.32,2300.0,33.3525,33.3914,33.3525,33.3914,2300.0
2005-02-16 14:55:00,34.35,34.36,34.32,34.32,4100.0,33.4206,33.4303,33.3914,33.3914,4100.0
2005-02-16 15:00:00,34.33,34.34,34.33,34.34,2700.0,33.4011,33.4109,33.4011,33.4109,2700.0
2005-02-16 15:05:00,34.34,34.34,34.31,34.32,4000.0,33.4109,33.4109,33.3817,33.3914,4000.0
2005-02-16 15:10:00,34.32,34.35,34.32,34.33,7100.0,33.3914,33.4206,33.3914,33.4011,7100.0
2005-02-16 15:15:00,34.33,34.34,34.29,34.32,3300.0,33.4011,33.4109,33.3622,33.3914,3300.0
2005-02-16 15:20:00,34.33,34.34,34.32,34.34,2400.0,33.4011,33.4109,33.3914,33.4109,2400.0
2005-02-16 15:25:00,34.34,34.35,34.33,34.35,4400.0,33.4109,33.4206,33.4011,33.4206,4400.0
2005-02-16 15:30:00,34.35,34.38,34.3,34.31,11900.0,33.4206,33.4498,33.372,33.3817,11900.0
2005-02-16 15:35:00,34.3,34.31,34.3,34.31,3600.0,33.372,33.3817,33.372,33.3817,3600.0
2005-02-16 15:40:00,34.31,34.32,34.3,34.31,1400.0,33.3817,33.3914,33.372,33.3817,1400.0
2005-02-16 15:45:00,34.32,34.35,34.32,34.33,4400.0,33.3914,33.4206,33.3914,33.4011,4400.0
2005-02-16 15:50:00,34.33,34.34,34.31,34.34,2300.0,33.4011,33.4109,33.3817,33.4109,2300.0
2005-02-16 15:55:00,34.33,34.34,34.32,34.32,14200.0,33.4011,33.4109,33.3914,33.3914,14200.0
2005-02-17 09:30:00,34.22,34.25,34.15,34.15,5800.0,33.2941,33.3233,33.226,33.226,5800.0
2005-02-17 09:35:00,34.13,34.14,34.12,34.13,2400.0,33.2066,33.2163,33.1968,33.2066,2400.0
2005-02-17 09:40:00,34.22,34.25,34.16,34.25,2100.0,33.2941,33.3233,33.2357,33.3233,2100.0
2005-02-17 09:45:00,34.27,34.27,34.2,34.24,2700.0,33.3428,33.3428,33.2747,33.3136,2700.0
2005-02-17 09:50:00,34.25,34.27,34.25,34.27,500.0,33.3233,33.3428,33.3233,33.3428,500.0
2005-02-17 09:55:00,34.26,34.26,34.1,34.18,8900.0,33.333,33.333,33.1774,33.2552,8900.0
2005-02-17 10:00:00,34.2,34.22,34.15,34.15,1800.0,33.2747,33.2941,33.226,33.226,1800.0
2005-02-17 10:05:00,34.15,34.16,34.11,34.12,2300.0,33.226,33.2357,33.1871,33.1968,2300.0
2005-02-17 10:10:00,34.12,34.12,34.03,34.04,2800.0,33.1968,33.1968,33.1093,33.119,2800.0
2005-02-17 10:15:00,34.05,34.05,34.01,34.03,2600.0,33.1287,33.1287,33.0898,33.1093,2600.0
2005-02-17 10:20:00,34.04,34.08,34.01,34.03,1200.0,33.119,33.1579,33.0898,33.1093,1200.0
2005-02-17 10:25:00,34.04,34.06,34.03,34.04,800.0,33.119,33.1385,33.1093,33.119,800.0
2005-02-17 10:30:00,34.05,34.05,33.9,33.9,14900.0,33.1287,33.1287,32.9828,32.9828,14900.0
2005-02-17 10:35:00,33.9,33.99,33.86,33.99,5200.0,32.9828,33.0703,32.9439,33.0703,5200.0
2005-02-17 10:40:00,34.0,34.0,33.98,33.99,1500.0,33.0801,33.0801,33.0606,33.0703,1500.0
2005-02-17 10:45:00,33.99,33.99,33.99,33.99,200.0,33.0703,33.0703,33.0703,33.0703,200.0
2005-02-17 10:50:00,34.0,34.03,34.0,34.03,800.0,33.0801,33.1093,33.0801,33.1093,800.0
2005-02-17 10:55:00,34.04,34.06,34.04,34.05,900.0,33.119,33.1385,33.119,33.1287,900.0
2005-02-17 11:00:00,34.05,34.06,33.97,33.99,116800.0,33.1287,33.1385,33.0509,33.0703,116800.0
2005-02-17 11:05:00,33.96,34.0,33.95,33.98,12600.0,33.0412,33.0801,33.0314,33.0606,12600.0
2005-02-17 11:10:00,33.98,33.99,33.98,33.98,2900.0,33.0606,33.0703,33.0606,33.0606,2900.0
2005-02-17 11:15:00,33.98,34.0,33.98,33.99,2100.0,33.0606,33.0801,33.0606,33.0703,2100.0
2005-02-17 11:20:00,33.99,34.03,33.96,34.03,2800.0,33.0703,33.1093,33.0412,33.1093,2800.0
2005-02-17 11:25:00,34.03,34.03,34.01,34.01,700.0,33.1093,33.1093,33.0898,33.0898,700.0
2005-02-17 11:30:00,34.03,34.04,34.02,34.04,700.0,33.1093,33.119,33.0995,33.119,700.0
2005-02-17 11:35:00,34.05,34.1,34.05,34.09,3100.0,33.1287,33.1774,33.1287,33.1676,3100.0
2005-02-17 11:40:00,34.1,34.1,34.1,34.1,80200.0,33.1774,33.1774,33.1774,33.1774,80200.0
2005-02-17 11:45:00,34.06,34.06,34.02,34.02,1000.0,33.1385,33.1385,33.0995,33.0995,1000.0
2005-02-17 11:50:00,34.02,34.03,34.01,34.03,1000.0,33.0995,33.1093,33.0898,33.1093,1000.0
2005-02-17 11:55:00,34.05,34.06,34.02,34.04,1000.0,33.1287,33.1385,33.0995,33.119,1000.0
2005-02-17 12:00:00,34.04,34.08,34.03,34.08,1600.0,33.119,33.1579,33.1093,33.1579,1600.0
2005-02-17 12:05:00,34.08,34.11,34.07,34.09,2200.0,33.1579,33.1871,33.1482,33.1676,2200.0
2005-02-17 12:10:00,34.09,34.09,34.07,34.07,2400.0,33.1676,33.1676,33.1482,33.1482,2400.0
2005-02-17 12:15:00,34.1,34.11,34.02,34.02,6100.0,33.1774,33.1871,33.0995,33.0995,6100.0
2005-02-17 12:20:00,34.02,34.12,34.02,34.12,1600.0,33.0995,33.1968,33.0995,33.1968,1600.0
2005-02-17 12:25:00,34.1,34.1,34.06,34.06,1100.0,33.1774,33.1774,33.1385,33.1385,1100.0
2005-02-17 12:30:00,34.04,34.09,34.04,34.07,1600.0,33.119,33.1676,33.119,33.1482,1600.0
2005-02-17 12:35:00,34.08,34.1,34.08,34.09,1600.0,33.1579,33.1774,33.1579,33.1676,1600.0
2005-02-17 12:40:00,34.09,34.09,34.06,34.08,1200.0,33.1676,33.1676,33.1385,33.1579,1200.0
2005-02-17 12:45:00,34.06,34.06,34.06,34.06,100.0,33.1385,33.1385,33.1385,33.1385,100.0
2005-02-17 12:50:00,34.08,34.09,34.08,34.09,600.0,33.1579,33.1676,33.1579,33.1676,600.0
2005-02-17 12:55:00,34.1,34.12,34.09,34.12,1100.0,33.1774,33.1968,33.1676,33.1968,1100.0
2005-02-17 13:00:00,34.13,34.15,34.13,34.14,600.0,33.2066,33.226,33.2066,33.2163,600.0
2005-02-17 13:05:00,34.13,34.15,34.13,34.15,500.0,33.2066,33.226,33.2066,33.226,500.0
2005-02-17 13:10:00,34.15,34.16,34.1,34.12,9200.0,33.226,33.2357,33.1774,33.1968,9200.0
2005-02-17 13:15:00,34.16,34.18,34.15,34.15,600.0,33.2357,33.2552,33.226,33.226,600.0
2005-02-17 13:20:00,34.15,34.16,34.15,34.16,2500.0,33.226,33.2357,33.226,33.2357,2500.0
2005-02-17 13:25:00,34.16,34.2,34.15,34.19,15500.0,33.2357,33.2747,33.226,33.2649,15500.0
2005-02-17 13:30:00,34.17,34.2,34.16,34.16,8300.0,33.2455,33.2747,33.2357,33.2357,8300.0
2005-02-17 13:35:00,34.17,34.2,34.17,34.2,11900.0,33.2455,33.2747,33.2455,33.2747,11900.0
2005-02-17 13:40:00,34.21,34.21,34.17,34.18,11400.0,33.2844,33.2844,33.2455,33.2552,11400.0
2005-02-17 13:45:00,34.18,34.19,34.18,34.18,3400.0,33.2552,33.2649,33.2552,33.2552,3400.0
2005-02-17 13:50:00,34.18,34.18,34.18,34.18,1000.0,33.2552,33.2552,33.2552,33.2552,1000.0
2005-02-17 13:55:00,34.19,34.21,34.18,34.19,3500.0,33.2649,33.2844,33.2552,33.2649,3500.0
2005-02-17 14:00:00,34.2,34.2,34.19,34.2,5100.0,33.2747,33.2747,33.2649,33.2747,5100.0
2005-02-17 14:05:00,34.2,34.22,34.19,34.22,7500.0,33.2747,33.2941,33.2649,33.2941,7500.0
2005-02-17 14:10:00,34.21,34.25,34.21,34.24,6300.0,33.2844,33.3233,33.2844,33.3136,6300.0
2005-02-17 14:15:00,34.25,34.29,34.24,34.27,4900.0,33.3233,33.3622,33.3136,33.3428,4900.0
2005-02-17 14:20:00,34.25,34.25,34.24,34.24,7300.0,33.3233,33.3233,33.3136,33.3136,7300.0
2005-02-17 14:25:00,34.24,34.29,34.24,34.29,1000.0,33.3136,33.3622,33.3136,33.3622,1000.0
2005-02-17 14:30:00,34.28,34.28,34.23,34.23,2300.0,33.3525,33.3525,33.3039,33.3039,2300.0
2005-02-17 14:35:00,34.24,34.25,34.22,34.24,1600.0,33.3136,33.3233,33.2941,33.3136,1600.0
2005-02-17 14:40:00,34.25,34.27,34.25,34.27,800.0,33.3233,33.3428,33.3233,33.3428,800.0
2005-02-17 14:45:00,34.27,34.27,34.23,34.23,900.0,33.3428,33.3428,33.3039,33.3039,900.0
2005-02-17 14:50:00,34.23,34.24,34.22,34.23,3700.0,33.3039,33.3136,33.2941,33.3039,3700.0
2005-02-17 14:55:00,34.23,34.24,34.21,34.21,4900.0,33.3039,33.3136,33.2844,33.2844,4900.0
2005-02-17 15:00:00,34.21,34.22,34.2,34.22,8700.0,33.2844,33.2941,33.2747,33.2941,8700.0
2005-02-17 15:05:00,34.21,34.25,34.21,34.24,3300.0,33.2844,33.3233,33.2844,33.3136,3300.0
2005-02-17 15:10:00,34.25,34.27,34.24,34.26,2900.0,33.3233,33.3428,33.3136,33.333,2900.0
2005-02-17 15:15:00,34.21,34.27,34.21,34.27,5100.0,33.2844,33.3428,33.2844,33.3428,5100.0
2005-02-17 15:20:00,34.26,34.27,34.26,34.26,4600.0,33.333,33.3428,33.333,33.333,4600.0
2005-02-17 15:25:00,34.25,34.27,34.25,34.27,3700.0,33.3233,33.3428,33.3233,33.3428,3700.0
2005-02-17 15:30:00,34.27,34.33,34.27,34.33,7200.0,33.3428,33.4011,33.3428,33.4011,7200.0
2005-02-17 15:35:00,34.34,34.36,34.33,34.36,12200.0,33.4109,33.4303,33.4011,33.4303,12200.0
2005-02-17 15:40:00,34.37,34.39,34.37,34.39,5300.0,33.4401,33.4595,33.4401,33.4595,5300.0
2005-02-17 15:45:00,34.4,34.41,34.35,34.35,13900.0,33.4693,33.479,33.4206,33.4206,13900.0
2005-02-17 15:50:00,34.35,34.4,34.35,34.4,20000.0,33.4206,33.4693,33.4206,33.4693,20000.0
2005-02-17 15:55:00,34.39,34.4,34.35,34.35,13000.0,33.4595,33.4693,33.4206,33.4206,13000.0
2005-02-18 09:30:00,34.36,34.37,34.35,34.37,1500.0,33.4303,33.4401,33.4206,33.4401,1500.0
2005-02-18 09:35:00,34.36,34.42,34.36,34.37,2300.0,33.4303,33.4887,33.4303,33.4401,2300.0
2005-02-18 09:40:00,34.37,34.37,34.31,34.31,900.0,33.4401,33.4401,33.3817,33.3817,900.0
2005-02-18 09:45:00,34.31,34.34,34.31,34.34,1300.0,33.3817,33.4109,33.3817,33.4109,1300.0
2005-02-18 09:50:00,34.31,34.32,34.28,34.29,1500.0,33.3817,33.3914,33.3525,33.3622,1500.0
2005-02-18 09:55:00,34.3,34.3,34.3,34.3,400.0,33.372,33.372,33.372,33.372,400.0
2005-02-18 10:00:00,34.3,34.31,34.3,34.31,500.0,33.372,33.3817,33.372,33.3817,500.0
2005-02-18 10:05:00,34.31,34.31,34.31,34.31,200.0,33.3817,33.3817,33.3817,33.3817,200.0
2005-02-18 10:10:00,34.31,34.31,34.3,34.31,700.0,33.3817,33.3817,33.372,33.3817,700.0
2005-02-18 10:15:00,34.31,34.33,34.31,34.33,600.0,33.3817,33.4011,33.3817,33.4011,600.0
2005-02-18 10:20:00,34.33,34.33,34.32,34.32,1800.0,33.4011,33.4011,33.3914,33.3914,1800.0
2005-02-18 10:25:00,34.32,34.32,34.31,34.31,400.0,33.3914,33.3914,33.3817,33.3817,400.0
2005-02-18 10:30:00,34.31,34.31,34.3,34.31,10700.0,33.3817,33.3817,33.372,33.3817,10700.0
2005-02-18 10:35:00,34.32,34.33,34.31,34.32,2300.0,33.3914,33.4011,33.3817,33.3914,2300.0
2005-02-18 10:40:00,34.33,34.34,34.33,34.34,1100.0,33.4011,33.4109,33.4011,33.4109,1100.0
2005-02-18 10:45:00,34.33,34.33,34.27,34.29,2800.0,33.4011,33.4011,33.3428,33.3622,2800.0
2005-02-18 10:50:00,34.29,34.29,34.28,34.28,500.0,33.3622,33.3622,33.3525,33.3525,500.0
2005-02-18 10:55:00,34.3,34.3,34.3,34.3,400.0,33.372,33.372,33.372,33.372,400.0
2005-02-18 11:00:00,34.3,34.31,34.3,34.31,700.0,33.372,33.3817,33.372,33.3817,700.0
2005-02-18 11:05:00,34.31,34.32,34.3,34.32,1300.0,33.3817,33.3914,33.372,33.3914,1300.0
2005-02-18 11:10:00,34.34,34.34,34.32,34.33,2500.0,33.4109,33.4109,33.3914,33.4011,2500.0
2005-02-18 11:15:00,34.34,34.34,34.33,34.33,1900.0,33.4109,33.4109,33.4011,33.4011,1900.0
2005-02-18 11:20:00,34.33,34.34,34.3,34.33,1100.0,33.4011,33.4109,33.372,33.4011,1100.0
2005-02-18 11:25:00,34.33,34.34,34.28,34.28,1500.0,33.4011,33.4109,33.3525,33.3525,1500.0
2005-02-18 11:30:00,34.31,34.31,34.27,34.28,1200.0,33.3817,33.3817,33.3428,33.3525,1200.0
2005-02-18 11:35:00,34.32,34.32,34.31,34.31,500.0,33.3914,33.3914,33.3817,33.3817,500.0
2005-02-18 11:40:00,34.31,34.31,34.22,34.22,1700.0,33.3817,33.3817,33.2941,33.2941,1700.0
2005-02-18 11:45:00,34.23,34.29,34.23,34.29,4100.0,33.3039,33.3622,33.3039,33.3622,4100.0
2005-02-18 11:50:00,34.27,34.27,34.23,34.24,6900.0,33.3428,33.3428,33.3039,33.3136,6900.0
2005-02-18 11:55:00,34.24,34.24,34.21,34.21,1300.0,33.3136,33.3136,33.2844,33.2844,1300.0
2005-02-18 12:00:00,34.22,34.29,34.22,34.28,800.0,33.2941,33.3622,33.2941,33.3525,800.0
2005-02-18 12:05:00,34.26,34.29,34.26,34.28,2200.0,33.333,33.3622,33.333,33.3525,2200.0
2005-02-18 12:10:00,34.29,34.29,34.24,34.24,1900.0,33.3622,33.3622,33.3136,33.3136,1900.0
2005-02-18 12:15:00,34.24,34.24,34.23,34.24,1700.0,33.3136,33.3136,33.3039,33.3136,1700.0
2005-02-18 12:20:00,34.24,34.24,34.19,34.19,1400.0,33.3136,33.3136,33.2649,33.2649,1400.0
2005-02-18 12:25:00,34.19,34.22,34.18,34.2,700.0,33.2649,33.2941,33.2552,33.2747,700.0
2005-02-18 12:30:00,34.2,34.2,34.2,34.2,500.0,33.2747,33.2747,33.2747,33.2747,500.0
2005-02-18 12:35:00,34.2,34.2,34.17,34.19,1900.0,33.2747,33.2747,33.2455,33.2649,1900.0
2005-02-18 12:40:00,34.18,34.18,34.17,34.18,1000.0,33.2552,33.2552,33.2455,33.2552,1000.0
2005-02-18 12:45:00,34.21,34.21,34.21,34.21,200.0,33.2844,33.2844,33.2844,33.2844,200.0
2005-02-18 12:50:00,34.23,34.23,34.23,34.23,100.0,33.3039,33.3039,33.3039,33.3039,100.0
2005-02-18 12:55:00,34.21,34.23,34.21,34.23,200.0,33.2844,33.3039,33.2844,33.3039,200.0
2005-02-18 13:00:00,34.22,34.27,34.21,34.27,1800.0,33.2941,33.3428,33.2844,33.3428,1800.0
2005-02-18 13:05:00,34.24,34.27,34.24,34.27,1700.0,33.3136,33.3428,33.3136,33.3428,1700.0
2005-02-18 13:10:00,34.26,34.26,34.2,34.2,600.0,33.333,33.333,33.2747,33.2747,600.0
2005-02-18 13:15:00,34.23,34.23,34.2,34.21,600.0,33.3039,33.3039,33.2747,33.2844,600.0
2005-02-18 13:20:00,34.24,34.24,34.24,34.24,200.0,33.3136,33.3136,33.3136,33.3136,200.0
2005-02-18 13:25:00,34.24,34.27,34.24,34.27,500.0,33.3136,33.3428,33.3136,33.3428,500.0
2005-02-18 13:30:00,34.28,34.29,34.26,34.29,700.0,33.3525,33.3622,33.333,33.3622,700.0
2005-02-18 13:35:00,34.29,34.3,34.29,34.3,300.0,33.3622,33.372,33.3622,33.372,300.0
2005-02-18 13:40:00,34.29,34.3,34.28,34.29,2500.0,33.3622,33.372,33.3525,33.3622,2500.0
2005-02-18 13:45:00,34.3,34.3,34.24,34.24,900.0,33.372,33.372,33.3136,33.3136,900.0
2005-02-18 13:50:00,34.25,34.26,34.25,34.26,300.0,33.3233,33.333,33.3233,33.333,300.0
2005-02-18 13:55:00,34.26,34.27,34.26,34.27,400.0,33.333,33.3428,33.333,33.3428,400.0
2005-02-18 14:00:00,34.27,34.27,34.27,34.27,0.0,33.3428,33.3428,33.3428,33.3428,0.0
2005-02-18 14:05:00,34.3,34.3,34.3,34.3,100.0,33.372,33.372,33.372,33.372,100.0
2005-02-18 14:10:00,34.28,34.32,34.28,34.32,2000.0,33.3525,33.3914,33.3525,33.3914,2000.0
2005-02-18 14:15:00,34.32,34.32,34.32,34.32,600.0,33.3914,33.3914,33.3914,33.3914,600.0
2005-02-18 14:20:00,34.33,34.33,34.31,34.31,1300.0,33.4011,33.4011,33.3817,33.3817,1300.0
2005-02-18 14:25:00,34.31,34.31,34.31,34.31,300.0,33.3817,33.3817,33.3817,33.3817,300.0
2005-02-18 14:30:00,34.29,34.29,34.26,34.26,1100.0,33.3622,33.3622,33.333,33.333,1100.0
2005-02-18 14:35:00,34.25,34.25,34.24,34.24,700.0,33.3233,33.3233,33.3136,33.3136,700.0
2005-02-18 14:40:00,34.23,34.24,34.22,34.22,1400.0,33.3039,33.3136,33.2941,33.2941,1400.0
2005-02-18 14:45:00,34.23,34.23,34.2,34.23,1700.0,33.3039,33.3039,33.2747,33.3039,1700.0
2005-02-18 14:50:00,34.23,34.26,34.23,34.25,400.0,33.3039,33.333,33.3039,33.3233,400.0
2005-02-18 14:55:00,34.26,34.26,34.24,34.25,600.0,33.333,33.333,33.3136,33.3233,600.0
2005-02-18 15:00:00,34.23,34.24,34.23,34.24,500.0,33.3039,33.3136,33.3039,33.3136,500.0
2005-02-18 15:05:00,34.26,34.26,34.19,34.2,2100.0,33.333,33.333,33.2649,33.2747,2100.0
2005-02-18 15:10:00,34.2,34.21,34.18,34.18,1700.0,33.2747,33.2844,33.2552,33.2552,1700.0
2005-02-18 15:15:00,34.19,34.2,34.18,34.19,2800.0,33.2649,33.2747,33.2552,33.2649,2800.0
2005-02-18 15:20:00,34.19,34.24,34.19,34.24,4000.0,33.2649,33.3136,33.2649,33.3136,4000.0
2005-02-18 15:25:00,34.22,34.24,34.21,34.23,800.0,33.2941,33.3136,33.2844,33.3039,800.0
2005-02-18 15:30:00,34.23,34.24,34.23,34.23,500.0,33.3039,33.3136,33.3039,33.3039,500.0
2005-02-18 15:35:00,34.22,34.22,34.19,34.19,3100.0,33.2941,33.2941,33.2649,33.2649,3100.0
2005-02-18 15:40:00,34.18,34.21,34.18,34.2,2800.0,33.2552,33.2844,33.2552,33.2747,2800.0
2005-02-18 15:45:00,34.19,34.21,34.19,34.2,2900.0,33.2649,33.2844,33.2649,33.2747,2900.0
2005-02-18 15:50:00,34.2,34.29,34.18,34.27,6900.0,33.2747,33.3622,33.2552,33.3428,6900.0
2005-02-18 15:55:00,34.26,34.27,34.22,34.22,5300.0,33.333,33.3428,33.2941,33.2941,5300.0
2005-02-22 09:30:00,34.08,34.1,34.08,34.1,47800.0,33.1579,33.1774,33.1579,33.1774,47800.0
2005-02-22 09:35:00,34.04,34.14,34.04,34.07,4200.0,33.119,33.2163,33.119,33.1482,4200.0
2005-02-22 09:40:00,34.06,34.1,34.06,34.07,2400.0,33.1385,33.1774,33.1385,33.1482,2400.0
2005-02-22 09:45:00,34.08,34.13,34.08,34.12,25100.0,33.1579,33.2066,33.1579,33.1968,25100.0
2005-02-22 09:50:00,34.11,34.16,34.1,34.16,2500.0,33.1871,33.2357,33.1774,33.2357,2500.0
2005-02-22 09:55:00,34.15,34.15,34.13,34.13,500.0,33.226,33.226,33.2066,33.2066,500.0
2005-02-22 10:00:00,34.15,34.18,34.12,34.16,26900.0,33.226,33.2552,33.1968,33.2357,26900.0
2005-02-22 10:05:00,34.15,34.19,34.12,34.19,7500.0,33.226,33.2649,33.1968,33.2649,7500.0
2005-02-22 10:10:00,34.18,34.28,34.18,34.23,3300.0,33.2552,33.3525,33.2552,33.3039,3300.0
2005-02-22 10:15:00,34.3,34.35,34.3,34.35,3200.0,33.372,33.4206,33.372,33.4206,3200.0
2005-02-22 10:20:00,34.33,34.36,34.33,34.36,1100.0,33.4011,33.4303,33.4011,33.4303,1100.0
2005-02-22 10:25:00,34.36,34.5,34.36,34.46,6700.0,33.4303,33.5665,33.4303,33.5276,6700.0
2005-02-22 10:30:00,34.47,34.47,34.44,34.45,2100.0,33.5374,33.5374,33.5082,33.5179,2100.0
2005-02-22 10:35:00,34.46,34.49,34.46,34.49,6200.0,33.5276,33.5568,33.5276,33.5568,6200.0
2005-02-22 10:40:00,34.48,34.49,34.44,34.48,4200.0,33.5471,33.5568,33.5082,33.5471,4200.0
2005-02-22 10:45:00,34.48,34.48,34.39,34.39,3300.0,33.5471,33.5471,33.4595,33.4595,3300.0
2005-02-22 10:50:00,34.39,34.39,34.3,34.34,3700.0,33.4595,33.4595,33.372,33.4109,3700.0
2005-02-22 10:55:00,34.35,34.35,34.26,34.26,10900.0,33.4206,33.4206,33.333,33.333,10900.0
2005-02-22 11:00:00,34.23,34.24,34.19,34.2,2700.0,33.3039,33.3136,33.2649,33.2747,2700.0
2005-02-22 11:05:00,34.19,34.2,34.18,34.18,1000.0,33.2649,33.2747,33.2552,33.2552,1000.0
2005-02-22 11:10:00,34.15,34.16,34.12,34.12,19600.0,33.226,33.2357,33.1968,33.1968,19600.0
2005-02-22 11:15:00,34.12,34.12,34.07,34.07,4400.0,33.1968,33.1968,33.1482,33.1482,4400.0
2005-02-22 11:20:00,34.07,34.07,34.0,34.01,4400.0,33.1482,33.1482,33.0801,33.0898,4400.0
2005-02-22 11:25:00,34.03,34.03,34.03,34.03,1300.0,33.1093,33.1093,33.1093,33.1093,1300.0
2005-02-22 11:30:00,34.01,34.04,33.99,34.04,3400.0,33.0898,33.119,33.0703,33.119,3400.0
2005-02-22 11:35:00,34.03,34.04,34.01,34.04,1200.0,33.1093,33.119,33.0898,33.119,1200.0
2005-02-22 11:40:00,34.04,34.04,34.01,34.02,1600.0,33.119,33.119,33.0898,33.0995,1600.0
2005-02-22 11:45:00,34.0,34.05,34.0,34.01,2700.0,33.0801,33.1287,33.0801,33.0898,2700.0
2005-02-22 11:50:00,34.01,34.01,33.92,34.0,30400.0,33.0898,33.0898,33.0022,33.0801,30400.0
2005-02-22 11:55:00,34.0,34.0,34.0,34.0,100.0,33.0801,33.0801,33.0801,33.0801,100.0
2005-02-22 12:00:00,34.0,34.01,34.0,34.0,900.0,33.0801,33.0898,33.0801,33.0801,900.0
2005-02-22 12:05:00,34.0,34.03,33.99,34.01,3700.0,33.0801,33.1093,33.0703,33.0898,3700.0
2005-02-22 12:10:00,34.04,34.04,34.01,34.01,300.0,33.119,33.119,33.0898,33.0898,300.0
2005-02-22 12:15:00,34.0,34.02,34.0,34.02,3300.0,33.0801,33.0995,33.0801,33.0995,3300.0
2005-02-22 12:20:00,34.03,34.03,34.0,34.0,4700.0,33.1093,33.1093,33.0801,33.0801,4700.0
2005-02-22 12:25:00,34.0,34.0,33.94,33.94,37600.0,33.0801,33.0801,33.0217,33.0217,37600.0
2005-02-22 12:30:00,33.9,33.95,33.9,33.95,3200.0,32.9828,33.0314,32.9828,33.0314,3200.0
2005-02-22 12:35:00,33.94,33.94,33.94,33.94,600.0,33.0217,33.0217,33.0217,33.0217,600.0
2005-02-22 12:40:00,33.93,33.95,33.89,33.95,2200.0,33.012,33.0314,32.9731,33.0314,2200.0
2005-02-22 12:45:00,33.95,33.98,33.95,33.97,700.0,33.0314,33.0606,33.0314,33.0509,700.0
2005-02-22 12:50:00,33.97,33.97,33.87,33.87,5800.0,33.0509,33.0509,32.9536,32.9536,5800.0
2005-02-22 12:55:00,33.88,33.9,33.88,33.9,2000.0,32.9633,32.9828,32.9633,32.9828,2000.0
2005-02-22 13:00:00,33.89,33.89,33.88,33.89,2200.0,32.9731,32.9731,32.9633,32.9731,2200.0
2005-02-22 13:05:00,33.9,33.91,33.89,33.9,9400.0,32.9828,32.9925,32.9731,32.9828,9400.0
2005-02-22 13:10:00,33.9,33.9,33.89,33.89,2800.0,32.9828,32.9828,32.9731,32.9731,2800.0
2005-02-22 13:15:00,33.9,33.92,33.89,33.89,4400.0,32.9828,33.0022,32.9731,32.9731,4400.0
2005-02-22 13:20:00,33.89,33.89,33.89,33.89,1900.0,32.9731,32.9731,32.9731,32.9731,1900.0
2005-02-22 13:25:00,33.89,33.89,33.89,33.89,400.0,32.9731,32.9731,32.9731,32.9731,400.0
2005-02-22 13:30:00,33.89,33.9,33.89,33.9,2400.0,32.9731,32.9828,32.9731,32.9828,2400.0
2005-02-22 13:35:00,33.89,33.89,33.87,33.87,3600.0,32.9731,32.9731,32.9536,32.9536,3600.0
2005-02-22 13:40:00,33.86,33.87,33.86,33.86,3700.0,32.9439,32.9536,32.9439,32.9439,3700.0
2005-02-22 13:45:00,33.86,33.87,33.86,33.87,3400.0,32.9439,32.9536,32.9439,32.9536,3400.0
2005-02-22 13:50:00,33.87,33.87,33.86,33.86,500.0,32.9536,32.9536,32.9439,32.9439,500.0
2005-02-22 13:55:00,33.86,33.86,33.83,33.83,7600.0,32.9439,32.9439,32.9147,32.9147,7600.0
2005-02-22 14:00:00,33.8,33.8,33.72,33.73,3400.0,32.8855,32.8855,32.8077,32.8174,3400.0
2005-02-22 14:05:00,33.72,33.72,33.7,33.7,2800.0,32.8077,32.8077,32.7882,32.7882,2800.0
2005-02-22 14:10:00,33.73,33.74,33.71,33.72,700.0,32.8174,32.8271,32.7979,32.8077,700.0
2005-02-22 14:15:00,33.73,33.77,33.73,33.76,1700.0,32.8174,32.8563,32.8174,32.8466,1700.0
2005-02-22 14:20:00,33.75,33.76,33.74,33.74,2500.0,32.8368,32.8466,32.8271,32.8271,2500.0
2005-02-22 14:25:00,33.73,33.75,33.73,33.75,600.0,32.8174,32.8368,32.8174,32.8368,600.0
2005-02-22 14:30:00,33.74,33.74,33.7,33.74,2900.0,32.8271,32.8271,32.7882,32.8271,2900.0
2005-02-22 14:35:00,33.74,33.75,33.74,33.75,1300.0,32.8271,32.8368,32.8271,32.8368,1300.0
2005-02-22 14:40:00,33.75,33.75,33.74,33.75,1100.0,32.8368,32.8368,32.8271,32.8368,1100.0
2005-02-22 14:45:00,33.75,33.75,33.71,33.71,1400.0,32.8368,32.8368,32.7979,32.7979,1400.0
2005-02-22 14:50:00,33.71,33.75,33.7,33.74,4100.0,32.7979,32.8368,32.7882,32.8271,4100.0
2005-02-22 14:55:00,33.7,33.73,33.7,33.73,1800.0,32.7882,32.8174,32.7882,32.8174,1800.0
2005-02-22 15:00:00,33.73,33.78,33.73,33.77,3900.0,32.8174,32.866,32.8174,32.8563,3900.0
2005-02-22 15:05:00,33.77,33.77,33.77,33.77,1400.0,32.8563,32.8563,32.8563,32.8563,1400.0
2005-02-22 15:10:00,33.78,33.78,33.51,33.51,13100.0,32.866,32.866,32.6033,32.6033,13100.0
2005-02-22 15:15:00,33.58,33.65,33.58,33.65,1100.0,32.6714,32.7395,32.6714,32.7395,1100.0
2005-02-22 15:20:00,33.66,33.69,33.65,33.67,1900.0,32.7493,32.7785,32.7395,32.759,1900.0
2005-02-22 15:25:00,33.68,33.7,33.65,33.67,2500.0,32.7687,32.7882,32.7395,32.759,2500.0
2005-02-22 15:30:00,33.69,33.7,33.59,33.67,6500.0,32.7785,32.7882,32.6812,32.759,6500.0
2005-02-22 15:35:00,33.67,33.75,33.67,33.75,4800.0,32.759,32.8368,32.759,32.8368,4800.0
2005-02-22 15:40:00,33.74,33.86,33.74,33.86,6400.0,32.8271,32.9439,32.8271,32.9439,6400.0
2005-02-22 15:45:00,33.87,33.9,33.85,33.85,5800.0,32.9536,32.9828,32.9341,32.9341,5800.0
2005-02-22 15:50:00,33.85,33.85,33.8,33.82,2600.0,32.9341,32.9341,32.8855,32.9049,2600.0
2005-02-22 15:55:00,33.81,33.83,33.74,33.74,8500.0,32.8952,32.9147,32.8271,32.8271,8500.0
2005-02-23 09:30:00,33.89,33.89,33.88,33.88,5600.0,32.9731,32.9731,32.9633,32.9633,5600.0
2005-02-23 09:35:00,33.89,33.89,33.84,33.84,3900.0,32.9731,32.9731,32.9244,32.9244,3900.0
2005-02-23 09:40:00,33.79,33.87,33.79,33.87,1800.0,32.8758,32.9536,32.8758,32.9536,1800.0
2005-02-23 09:45:00,33.85,33.85,33.85,33.85,300.0,32.9341,32.9341,32.9341,32.9341,300.0
2005-02-23 09:50:00,33.8,33.8,33.8,33.8,200.0,32.8855,32.8855,32.8855,32.8855,200.0
2005-02-23 09:55:00,33.85,33.85,33.74,33.74,20900.0,32.9341,32.9341,32.8271,32.8271,20900.0
2005-02-23 10:00:00,33.74,33.74,33.74,33.74,300.0,32.8271,32.8271,32.8271,32.8271,300.0
2005-02-23 10:05:00,33.73,33.73,33.72,33.72,400.0,32.8174,32.8174,32.8077,32.8077,400.0
2005-02-23 10:10:00,33.73,33.76,33.72,33.76,1000.0,32.8174,32.8466,32.8077,32.8466,1000.0
2005-02-23 10:15:00,33.73,33.73,33.72,33.73,700.0,32.8174,32.8174,32.8077,32.8174,700.0
2005-02-23 10:20:00,33.73,33.76,33.73,33.76,1700.0,32.8174,32.8466,32.8174,32.8466,1700.0
2005-02-23 10:25:00,33.74,33.75,33.73,33.75,1600.0,32.8271,32.8368,32.8174,32.8368,1600.0
2005-02-23 10:30:00,33.75,33.78,33.75,33.78,1200.0,32.8368,32.866,32.8368,32.866,1200.0
2005-02-23 10:35:00,33.78,33.8,33.78,33.79,2500.0,32.866,32.8855,32.866,32.8758,2500.0
2005-02-23 10:40:00,33.79,33.79,33.78,33.79,600.0,32.8758,32.8758,32.866,32.8758,600.0
2005-02-23 10:45:00,33.79,33.81,33.79,33.81,1200.0,32.8758,32.8952,32.8758,32.8952,1200.0
2005-02-23 10:50:00,33.81,33.81,33.81,33.81,700.0,32.8952,32.8952,32.8952,32.8952,700.0
2005-02-23 10:55:00,33.79,33.84,33.79,33.83,3600.0,32.8758,32.9244,32.8758,32.9147,3600.0
2005-02-23 11:00:00,33.83,33.83,33.79,33.8,3000.0,32.9147,32.9147,32.8758,32.8855,3000.0
2005-02-23 11:05:00,33.8,33.84,33.8,33.84,1100.0,32.8855,32.9244,32.8855,32.9244,1100.0
2005-02-23 11:10:00,33.84,33.85,33.84,33.85,1900.0,32.9244,32.9341,32.9244,32.9341,1900.0
2005-02-23 11:15:00,33.83,33.85,33.79,33.79,9700.0,32.9147,32.9341,32.8758,32.8758,9700.0
2005-02-23 11:20:00,33.8,33.8,33.78,33.8,600.0,32.8855,32.8855,32.866,32.8855,600.0
2005-02-23 11:25:00,33.79,33.84,33.79,33.83,1300.0,32.8758,32.9244,32.8758,32.9147,1300.0
2005-02-23 11:30:00,33.81,33.85,33.79,33.85,5000.0,32.8952,32.9341,32.8758,32.9341,5000.0
2005-02-23 11:35:00,33.83,33.85,33.82,33.84,3000.0,32.9147,32.9341,32.9049,32.9244,3000.0
2005-02-23 11:40:00,33.82,33.82,33.82,33.82,400.0,32.9049,32.9049,32.9049,32.9049,400.0
2005-02-23 11:45:00,33.85,33.85,33.84,33.84,700.0,32.9341,32.9341,32.9244,32.9244,700.0
2005-02-23 11:50:00,33.84,33.85,33.84,33.85,1000.0,32.9244,32.9341,32.9244,32.9341,1000.0
2005-02-23 11:55:00,33.85,33.85,33.85,33.85,100.0,32.9341,32.9341,32.9341,32.9341,100.0
2005-02-23 12:00:00,33.85,33.85,33.85,33.85,1100.0,32.9341,32.9341,32.9341,32.9341,1100.0
2005-02-23 12:05:00,33.85,33.85,33.84,33.85,1100.0,32.9341,32.9341,32.9244,32.9341,1100.0
2005-02-23 12:10:00,33.85,33.85,33.85,33.85,400.0,32.9341,32.9341,32.9341,32.9341,400.0
2005-02-23 12:15:00,33.84,33.84,33.76,33.8,1700.0,32.9244,32.9244,32.8466,32.8855,1700.0
2005-02-23 12:20:00,33.81,33.81,33.81,33.81,100.0,32.8952,32.8952,32.8952,32.8952,100.0
2005-02-23 12:25:00,33.81,33.81,33.81,33.81,500.0,32.8952,32.8952,32.8952,32.8952,500.0
2005-02-23 12:30:00,33.81,33.81,33.81,33.81,100.0,32.8952,32.8952,32.8952,32.8952,100.0
2005-02-23 12:35:00,33.82,33.82,33.82,33.82,1100.0,32.9049,32.9049,32.9049,32.9049,1100.0
2005-02-23 12:40:00,33.82,33.83,33.82,33.83,700.0,32.9049,32.9147,32.9049,32.9147,700.0
2005-02-23 12:45:00,33.83,33.83,33.82,33.82,2100.0,32.9147,32.9147,32.9049,32.9049,2100.0
2005-02-23 12:50:00,33.83,33.83,33.82,33.82,600.0,32.9147,32.9147,32.9049,32.9049,600.0
2005-02-23 12:55:00,33.83,33.83,33.83,33.83,500.0,32.9147,32.9147,32.9147,32.9147,500.0
2005-02-23 13:00:00,33.83,33.83,33.83,33.83,1300.0,32.9147,32.9147,32.9147,32.9147,1300.0
2005-02-23 13:05:00,33.83,33.83,33.82,33.82,200.0,32.9147,32.9147,32.9049,32.9049,200.0
2005-02-23 13:10:00,33.81,33.82,33.81,33.81,1600.0,32.8952,32.9049,32.8952,32.8952,1600.0
2005-02-23 13:15:00,33.8,33.8,33.8,33.8,400.0,32.8855,32.8855,32.8855,32.8855,400.0
2005-02-23 13:20:00,33.81,33.81,33.78,33.79,1500.0,32.8952,32.8952,32.866,32.8758,1500.0
2005-02-23 13:25:00,33.78,33.78,33.78,33.78,200.0,32.866,32.866,32.866,32.866,200.0
2005-02-23 13:30:00,33.77,33.77,33.77,33.77,1000.0,32.8563,32.8563,32.8563,32.8563,1000.0
2005-02-23 13:35:00,33.78,33.78,33.77,33.77,800.0,32.866,32.866,32.8563,32.8563,800.0
2005-02-23 13:40:00,33.77,33.79,33.76,33.79,2100.0,32.8563,32.8758,32.8466,32.8758,2100.0
2005-02-23 13:45:00,33.78,33.78,33.77,33.77,2700.0,32.866,32.866,32.8563,32.8563,2700.0
2005-02-23 13:50:00,33.78,33.78,33.77,33.77,1000.0,32.866,32.866,32.8563,32.8563,1000.0
2005-02-23 13:55:00,33.77,33.78,33.77,33.78,800.0,32.8563,32.866,32.8563,32.866,800.0
2005-02-23 14:00:00,33.78,33.78,33.7,33.71,5700.0,32.866,32.866,32.7882,32.7979,5700.0
2005-02-23 14:05:00,33.71,33.72,33.68,33.72,4500.0,32.7979,32.8077,32.7687,32.8077,4500.0
2005-02-23 14:10:00,33.73,33.73,33.61,33.61,4200.0,32.8174,32.8174,32.7006,32.7006,4200.0
2005-02-23 14:15:00,33.63,33.68,33.63,33.68,1900.0,32.7201,32.7687,32.7201,32.7687,1900.0
2005-02-23 14:20:00,33.68,33.71,33.68,33.69,2800.0,32.7687,32.7979,32.7687,32.7785,2800.0
2005-02-23 14:25:00,33.7,33.74,33.7,33.74,1200.0,32.7882,32.8271,32.7882,32.8271,1200.0
2005-02-23 14:30:00,33.77,33.8,33.77,33.8,300.0,32.8563,32.8855,32.8563,32.8855,300.0
2005-02-23 14:35:00,33.81,33.83,33.81,33.83,2600.0,32.8952,32.9147,32.8952,32.9147,2600.0
2005-02-23 14:40:00,33.83,33.83,33.82,33.83,800.0,32.9147,32.9147,32.9049,32.9147,800.0
2005-02-23 14:45:00,33.83,33.84,33.83,33.84,1700.0,32.9147,32.9244,32.9147,32.9244,1700.0
2005-02-23 14:50:00,33.84,33.84,33.83,33.83,900.0,32.9244,32.9244,32.9147,32.9147,900.0
2005-02-23 14:55:00,33.82,33.82,33.75,33.78,2800.0,32.9049,32.9049,32.8368,32.866,2800.0
2005-02-23 15:00:00,33.78,33.78,33.76,33.78,2600.0,32.866,32.866,32.8466,32.866,2600.0
2005-02-23 15:05:00,33.78,33.78,33.76,33.76,500.0,32.866,32.866,32.8466,32.8466,500.0
2005-02-23 15:10:00,33.79,33.82,33.79,33.82,900.0,32.8758,32.9049,32.8758,32.9049,900.0
2005-02-23 15:15:00,33.83,33.83,33.79,33.82,800.0,32.9147,32.9147,32.8758,32.9049,800.0
2005-02-23 15:20:00,33.83,33.85,33.81,33.85,4000.0,32.9147,32.9341,32.8952,32.9341,4000.0
2005-02-23 15:25:00,33.85,33.85,33.81,33.81,2100.0,32.9341,32.9341,32.8952,32.8952,2100.0
2005-02-23 15:30:00,33.8,33.8,33.76,33.78,900.0,32.8855,32.8855,32.8466,32.866,900.0
2005-02-23 15:35:00,33.79,33.8,33.79,33.8,400.0,32.8758,32.8855,32.8758,32.8855,400.0
2005-02-23 15:40:00,33.79,33.79,33.74,33.77,16200.0,32.8758,32.8758,32.8271,32.8563,16200.0
2005-02-23 15:45:00,33.78,33.82,33.78,33.82,1200.0,32.866,32.9049,32.866,32.9049,1200.0
2005-02-23 15:50:00,33.82,33.82,33.81,33.81,6000.0,32.9049,32.9049,32.8952,32.8952,6000.0
2005-02-23 15:55:00,33.82,33.83,33.77,33.77,7200.0,32.9049,32.9147,32.8563,32.8563,7200.0
2005-02-24 09:30:00,33.66,33.66,33.64,33.64,3300.0,32.7493,32.7493,32.7298,32.7298,3300.0
2005-02-24 09:35:00,33.66,33.76,33.66,33.75,1700.0,32.7493,32.8466,32.7493,32.8368,1700.0
2005-02-24 09:40:00,33.75,33.76,33.74,33.76,700.0,32.8368,32.8466,32.8271,32.8466,700.0
2005-02-24 09:45:00,33.74,33.74,33.68,33.68,4900.0,32.8271,32.8271,32.7687,32.7687,4900.0
2005-02-24 09:50:00,33.68,33.69,33.6,33.68,385000.0,32.7687,32.7785,32.6909,32.7687,385000.0
2005-02-24 09:55:00,33.68,33.79,33.68,33.79,3400.0,32.7687,32.8758,32.7687,32.8758,3400.0
2005-02-24 10:00:00,33.76,33.76,33.75,33.75,1000.0,32.8466,32.8466,32.8368,32.8368,1000.0
2005-02-24 10:05:00,33.73,33.77,33.73,33.77,900.0,32.8174,32.8563,32.8174,32.8563,900.0
2005-02-24 10:10:00,33.75,33.81,33.75,33.81,3000.0,32.8368,32.8952,32.8368,32.8952,3000.0
2005-02-24 10:15:00,33.81,33.83,33.81,33.83,900.0,32.8952,32.9147,32.8952,32.9147,900.0
2005-02-24 10:20:00,33.84,33.86,33.84,33.85,1400.0,32.9244,32.9439,32.9244,32.9341,1400.0
2005-02-24 10:25:00,33.85,33.85,33.84,33.85,500.0,32.9341,32.9341,32.9244,32.9341,500.0
2005-02-24 10:30:00,33.84,33.88,33.84,33.87,4200.0,32.9244,32.9633,32.9244,32.9536,4200.0
2005-02-24 10:35:00,33.87,33.88,33.87,33.87,2000.0,32.9536,32.9633,32.9536,32.9536,2000.0
2005-02-24 10:40:00,33.87,33.87,33.85,33.87,2900.0,32.9536,32.9536,32.9341,32.9536,2900.0
2005-02-24 10:45:00,33.87,33.89,33.82,33.84,3200.0,32.9536,32.9731,32.9049,32.9244,3200.0
2005-02-24 10:50:00,33.87,33.89,33.87,33.88,2200.0,32.9536,32.9731,32.9536,32.9633,2200.0
2005-02-24 10:55:00,33.89,33.89,33.87,33.87,3900.0,32.9731,32.9731,32.9536,32.9536,3900.0
2005-02-24 11:00:00,33.88,33.88,33.8,33.84,2200.0,32.9633,32.9633,32.8855,32.9244,2200.0
2005-02-24 11:05:00,33.84,33.84,33.84,33.84,1500.0,32.9244,32.9244,32.9244,32.9244,1500.0
2005-02-24 11:10:00,33.84,33.84,33.77,33.81,3400.0,32.9244,32.9244,32.8563,32.8952,3400.0
2005-02-24 11:15:00,33.8,33.81,33.75,33.78,3000.0,32.8855,32.8952,32.8368,32.866,3000.0
2005-02-24 11:20:00,33.79,33.79,33.77,33.78,1300.0,32.8758,32.8758,32.8563,32.866,1300.0
2005-02-24 11:25:00,33.77,33.78,33.75,33.75,3600.0,32.8563,32.866,32.8368,32.8368,3600.0
2005-02-24 11:30:00,33.75,33.76,33.71,33.76,13600.0,32.8368,32.8466,32.7979,32.8466,13600.0
2005-02-24 11:35:00,33.77,33.77,33.76,33.77,700.0,32.8563,32.8563,32.8466,32.8563,700.0
2005-02-24 11:40:00,33.77,33.77,33.74,33.74,600.0,32.8563,32.8563,32.8271,32.8271,600.0
2005-02-24 11:45:00,33.73,33.73,33.71,33.71,2400.0,32.8174,32.8174,32.7979,32.7979,2400.0
2005-02-24 11:50:00,33.71,33.73,33.71,33.73,1400.0,32.7979,32.8174,32.7979,32.8174,1400.0
2005-02-24 11:55:00,33.75,33.75,33.69,33.7,18000.0,32.8368,32.8368,32.7785,32.7882,18000.0
2005-02-24 12:00:00,33.7,33.7,33.65,33.67,1600.0,32.7882,32.7882,32.7395,32.759,1600.0
2005-02-24 12:05:00,33.66,33.66,33.55,33.58,7100.0,32.7493,32.7493,32.6423,32.6714,7100.0
2005-02-24 12:10:00,33.59,33.6,33.59,33.6,1000.0,32.6812,32.6909,32.6812,32.6909,1000.0
2005-02-24 12:15:00,33.58,33.58,33.58,33.58,100.0,32.6714,32.6714,32.6714,32.6714,100.0
2005-02-24 12:20:00,33.59,33.63,33.59,33.63,2100.0,32.6812,32.7201,32.6812,32.7201,2100.0
2005-02-24 12:25:00,33.61,33.67,33.57,33.67,6400.0,32.7006,32.759,32.6617,32.759,6400.0
2005-02-24 12:30:00,33.68,33.68,33.64,33.65,1400.0,32.7687,32.7687,32.7298,32.7395,1400.0
2005-02-24 12:35:00,33.68,33.7,33.68,33.69,1200.0,32.7687,32.7882,32.7687,32.7785,1200.0
2005-02-24 12:40:00,33.68,33.7,33.64,33.64,1000.0,32.7687,32.7882,32.7298,32.7298,1000.0
2005-02-24 12:45:00,33.65,33.72,33.64,33.67,3100.0,32.7395,32.8077,32.7298,32.759,3100.0
2005-02-24 12:50:00,33.66,33.68,33.66,33.66,1200.0,32.7493,32.7687,32.7493,32.7493,1200.0
2005-02-24 12:55:00,33.66,33.68,33.63,33.64,1400.0,32.7493,32.7687,32.7201,32.7298,1400.0
2005-02-24 13:00:00,33.61,33.66,33.61,33.66,2100.0,32.7006,32.7493,32.7006,32.7493,2100.0
2005-02-24 13:05:00,33.66,33.67,33.63,33.63,2300.0,32.7493,32.759,32.7201,32.7201,2300.0
2005-02-24 13:10:00,33.63,33.64,33.61,33.62,2500.0,32.7201,32.7298,32.7006,32.7104,2500.0
2005-02-24 13:15:00,33.62,33.62,33.62,33.62,0.0,32.7104,32.7104,32.7104,32.7104,0.0
2005-02-24 13:20:00,33.62,33.63,33.62,33.62,1500.0,32.7104,32.7201,32.7104,32.7104,1500.0
2005-02-24 13:25:00,33.64,33.65,33.62,33.65,1200.0,32.7298,32.7395,32.7104,32.7395,1200.0
2005-02-24 13:30:00,33.65,33.66,33.65,33.65,1600.0,32.7395,32.7493,32.7395,32.7395,1600.0
2005-02-24 13:35:00,33.65,33.67,33.65,33.67,1600.0,32.7395,32.759,32.7395,32.759,1600.0
2005-02-24 13:40:00,33.67,33.67,33.66,33.66,1200.0,32.759,32.759,32.7493,32.7493,1200.0
2005-02-24 13:45:00,33.66,33.66,33.64,33.65,2500.0,32.7493,32.7493,32.7298,32.7395,2500.0
2005-02-24 13:50:00,33.65,33.68,33.65,33.65,2000.0,32.7395,32.7687,32.7395,32.7395,2000.0
2005-02-24 13:55:00,33.65,33.66,33.64,33.64,24700.0,32.7395,32.7493,32.7298,32.7298,24700.0
2005-02-24 14:00:00,33.62,33.65,33.62,33.65,23900.0,32.7104,32.7395,32.7104,32.7395,23900.0
2005-02-24 14:05:00,33.66,33.67,33.65,33.66,1900.0,32.7493,32.759,32.7395,32.7493,1900.0
2005-02-24 14:10:00,33.68,33.73,33.68,33.73,6000.0,32.7687,32.8174,32.7687,32.8174,6000.0
2005-02-24 14:15:00,33.73,33.75,33.73,33.75,2400.0,32.8174,32.8368,32.8174,32.8368,2400.0
2005-02-24 14:20:00,33.75,33.78,33.75,33.78,5800.0,32.8368,32.866,32.8368,32.866,5800.0
2005-02-24 14:25:00,33.78,33.78,33.78,33.78,200.0,32.866,32.866,32.866,32.866,200.0
2005-02-24 14:30:00,33.76,33.77,33.72,33.73,1200.0,32.8466,32.8563,32.8077,32.8174,1200.0
2005-02-24 14:35:00,33.73,33.73,33.71,33.72,3200.0,32.8174,32.8174,32.7979,32.8077,3200.0
2005-02-24 14:40:00,33.73,33.74,33.72,33.72,2000.0,32.8174,32.8271,32.8077,32.8077,2000.0
2005-02-24 14:45:00,33.73,33.73,33.72,33.73,2100.0,32.8174,32.8174,32.8077,32.8174,2100.0
2005-02-24 14:50:00,33.73,33.74,33.73,33.74,1500.0,32.8174,32.8271,32.8174,32.8271,1500.0
2005-02-24 14:55:00,33.73,33.74,33.7,33.7,3200.0,32.8174,32.8271,32.7882,32.7882,3200.0
2005-02-24 15:00:00,33.69,33.7,33.69,33.7,4100.0,32.7785,32.7882,32.7785,32.7882,4100.0
2005-02-24 15:05:00,33.69,33.7,33.69,33.69,3400.0,32.7785,32.7882,32.7785,32.7785,3400.0
2005-02-24 15:10:00,33.7,33.73,33.69,33.73,5000.0,32.7882,32.8174,32.7785,32.8174,5000.0
2005-02-24 15:15:00,33.73,33.73,33.72,33.72,4100.0,32.8174,32.8174,32.8077,32.8077,4100.0
2005-02-24 15:20:00,33.72,33.74,33.71,33.72,2900.0,32.8077,32.8271,32.7979,32.8077,2900.0
2005-02-24 15:25:00,33.72,33.72,33.72,33.72,400.0,32.8077,32.8077,32.8077,32.8077,400.0
2005-02-24 15:30:00,33.73,33.74,33.73,33.74,5900.0,32.8174,32.8271,32.8174,32.8271,5900.0
2005-02-24 15:35:00,33.76,33.77,33.74,33.76,10200.0,32.8466,32.8563,32.8271,32.8466,10200.0
2005-02-24 15:40:00,33.76,33.76,33.75,33.75,1500.0,32.8466,32.8466,32.8368,32.8368,1500.0
2005-02-24 15:45:00,33.75,33.76,33.74,33.75,3200.0,32.8368,32.8466,32.8271,32.8368,3200.0
2005-02-24 15:50:00,33.74,33.76,33.7,33.7,17500.0,32.8271,32.8466,32.7882,32.7882,17500.0
2005-02-24 15:55:00,33.71,33.73,33.71,33.73,7800.0,32.7979,32.8174,32.7979,32.8174,7800.0
2005-02-25 09:30:00,33.62,33.62,33.58,33.62,6100.0,32.7104,32.7104,32.6714,32.7104,6100.0
2005-02-25 09:35:00,33.63,33.74,33.62,33.74,1300.0,32.7201,32.8271,32.7104,32.8271,1300.0
2005-02-25 09:40:00,33.74,33.78,33.71,33.78,2200.0,32.8271,32.866,32.7979,32.866,2200.0
2005-02-25 09:45:00,33.79,33.83,33.79,33.82,2000.0,32.8758,32.9147,32.8758,32.9049,2000.0
2005-02-25 09:50:00,33.83,33.83,33.74,33.78,2700.0,32.9147,32.9147,32.8271,32.866,2700.0
2005-02-25 09:55:00,33.78,33.83,33.78,33.83,1600.0,32.866,32.9147,32.866,32.9147,1600.0
2005-02-25 10:00:00,33.79,33.79,33.7,33.71,900.0,32.8758,32.8758,32.7882,32.7979,900.0
2005-02-25 10:05:00,33.75,33.76,33.75,33.75,500.0,32.8368,32.8466,32.8368,32.8368,500.0
2005-02-25 10:10:00,33.77,33.81,33.77,33.81,1200.0,32.8563,32.8952,32.8563,32.8952,1200.0
2005-02-25 10:15:00,33.82,33.83,33.82,33.83,1200.0,32.9049,32.9147,32.9049,32.9147,1200.0
2005-02-25 10:20:00,33.83,33.83,33.8,33.8,900.0,32.9147,32.9147,32.8855,32.8855,900.0
2005-02-25 10:25:00,33.76,33.76,33.64,33.64,3000.0,32.8466,32.8466,32.7298,32.7298,3000.0
2005-02-25 10:30:00,33.64,33.64,33.57,33.6,7600.0,32.7298,32.7298,32.6617,32.6909,7600.0
2005-02-25 10:35:00,33.61,33.61,33.58,33.6,2400.0,32.7006,32.7006,32.6714,32.6909,2400.0
2005-02-25 10:40:00,33.62,33.64,33.61,33.64,3300.0,32.7104,32.7298,32.7006,32.7298,3300.0
2005-02-25 10:45:00,33.64,33.64,33.6,33.64,3000.0,32.7298,32.7298,32.6909,32.7298,3000.0
2005-02-25 10:50:00,33.65,33.65,33.57,33.57,5400.0,32.7395,32.7395,32.6617,32.6617,5400.0
2005-02-25 10:55:00,33.57,33.64,33.57,33.64,2700.0,32.6617,32.7298,32.6617,32.7298,2700.0
2005-02-25 11:00:00,33.64,33.64,33.61,33.64,1400.0,32.7298,32.7298,32.7006,32.7298,1400.0
2005-02-25 11:05:00,33.63,33.63,33.56,33.6,4000.0,32.7201,32.7201,32.652,32.6909,4000.0
2005-02-25 11:10:00,33.59,33.59,33.5,33.5,5100.0,32.6812,32.6812,32.5936,32.5936,5100.0
2005-02-25 11:15:00,33.5,33.53,33.48,33.53,6000.0,32.5936,32.6228,32.5741,32.6228,6000.0
2005-02-25 11:20:00,33.5,33.5,33.47,33.48,3300.0,32.5936,32.5936,32.5644,32.5741,3300.0
2005-02-25 11:25:00,33.48,33.49,33.41,33.42,6000.0,32.5741,32.5839,32.506,32.5158,6000.0
2005-02-25 11:30:00,33.42,33.48,33.42,33.46,5600.0,32.5158,32.5741,32.5158,32.5547,5600.0
2005-02-25 11:35:00,33.46,33.46,33.42,33.42,2600.0,32.5547,32.5547,32.5158,32.5158,2600.0
2005-02-25 11:40:00,33.43,33.43,33.35,33.38,11300.0,32.5255,32.5255,32.4477,32.4768,11300.0
2005-02-25 11:45:00,33.41,33.43,33.36,33.36,1600.0,32.506,32.5255,32.4574,32.4574,1600.0
2005-02-25 11:50:00,33.37,33.4,33.36,33.4,4800.0,32.4671,32.4963,32.4574,32.4963,4800.0
2005-02-25 11:55:00,33.39,33.42,33.38,33.38,3700.0,32.4866,32.5158,32.4768,32.4768,3700.0
2005-02-25 12:00:00,33.42,33.43,33.4,33.43,2700.0,32.5158,32.5255,32.4963,32.5255,2700.0
2005-02-25 12:05:00,33.41,33.41,33.4,33.41,1900.0,32.506,32.506,32.4963,32.506,1900.0
2005-02-25 12:10:00,33.4,33.4,33.37,33.37,3900.0,32.4963,32.4963,32.4671,32.4671,3900.0
2005-02-25 12:15:00,33.37,33.43,33.36,33.43,4600.0,32.4671,32.5255,32.4574,32.5255,4600.0
2005-02-25 12:20:00,33.4,33.43,33.38,33.38,3200.0,32.4963,32.5255,32.4768,32.4768,3200.0
2005-02-25 12:25:00,33.37,33.38,33.36,33.36,1400.0,32.4671,32.4768,32.4574,32.4574,1400.0
2005-02-25 12:30:00,33.36,33.39,33.35,33.38,5000.0,32.4574,32.4866,32.4477,32.4768,5000.0
2005-02-25 12:35:00,33.39,33.39,33.38,33.38,2500.0,32.4866,32.4866,32.4768,32.4768,2500.0
2005-02-25 12:40:00,33.36,33.37,33.34,33.36,2100.0,32.4574,32.4671,32.4379,32.4574,2100.0
2005-02-25 12:45:00,33.36,33.38,33.32,33.36,5500.0,32.4574,32.4768,32.4185,32.4574,5500.0
2005-02-25 12:50:00,33.36,33.36,33.26,33.26,5000.0,32.4574,32.4574,32.3601,32.3601,5000.0
2005-02-25 12:55:00,33.29,33.31,33.29,33.31,600.0,32.3893,32.4087,32.3893,32.4087,600.0
2005-02-25 13:00:00,33.33,33.35,33.33,33.35,3800.0,32.4282,32.4477,32.4282,32.4477,3800.0
2005-02-25 13:05:00,33.35,33.35,33.32,33.33,5100.0,32.4477,32.4477,32.4185,32.4282,5100.0
2005-02-25 13:10:00,33.32,33.34,33.3,33.31,2400.0,32.4185,32.4379,32.399,32.4087,2400.0
2005-02-25 13:15:00,33.31,33.34,33.3,33.34,3700.0,32.4087,32.4379,32.399,32.4379,3700.0
2005-02-25 13:20:00,33.34,33.34,33.27,33.28,3900.0,32.4379,32.4379,32.3698,32.3796,3900.0
2005-02-25 13:25:00,33.28,33.28,33.25,33.25,1500.0,32.3796,32.3796,32.3504,32.3504,1500.0
2005-02-25 13:30:00,33.23,33.26,33.21,33.23,2400.0,32.3309,32.3601,32.3114,32.3309,2400.0
2005-02-25 13:35:00,33.22,33.27,33.22,33.27,2600.0,32.3212,32.3698,32.3212,32.3698,2600.0
2005-02-25 13:40:00,33.3,33.38,33.3,33.37,2800.0,32.399,32.4768,32.399,32.4671,2800.0
2005-02-25 13:45:00,33.37,33.39,33.37,33.39,3000.0,32.4671,32.4866,32.4671,32.4866,3000.0
2005-02-25 13:50:00,33.38,33.4,33.38,33.4,4700.0,32.4768,32.4963,32.4768,32.4963,4700.0
2005-02-25 13:55:00,33.4,33.4,33.37,33.38,1800.0,32.4963,32.4963,32.4671,32.4768,1800.0
2005-02-25 14:00:00,33.38,33.42,33.38,33.41,5900.0,32.4768,32.5158,32.4768,32.506,5900.0
2005-02-25 14:05:00,33.41,33.41,33.4,33.41,3100.0,32.506,32.506,32.4963,32.506,3100.0
2005-02-25 14:10:00,33.4,33.43,33.4,33.42,9400.0,32.4963,32.5255,32.4963,32.5158,9400.0
2005-02-25 14:15:00,33.41,33.44,33.41,33.43,3000.0,32.506,32.5352,32.506,32.5255,3000.0
2005-02-25 14:20:00,33.43,33.47,33.41,33.41,4700.0,32.5255,32.5644,32.506,32.506,4700.0
2005-02-25 14:25:00,33.41,33.41,33.4,33.41,3500.0,32.506,32.506,32.4963,32.506,3500.0
2005-02-25 14:30:00,33.41,33.42,33.4,33.41,8700.0,32.506,32.5158,32.4963,32.506,8700.0
2005-02-25 14:35:00,33.41,33.49,33.41,33.49,3900.0,32.506,32.5839,32.506,32.5839,3900.0
2005-02-25 14:40:00,33.48,33.48,33.41,33.42,3300.0,32.5741,32.5741,32.506,32.5158,3300.0
2005-02-25 14:45:00,33.41,33.43,33.4,33.41,6100.0,32.506,32.5255,32.4963,32.506,6100.0
2005-02-25 14:50:00,33.4,33.42,33.37,33.38,9100.0,32.4963,32.5158,32.4671,32.4768,9100.0
2005-02-25 14:55:00,33.39,33.4,33.37,33.39,2800.0,32.4866,32.4963,32.4671,32.4866,2800.0
2005-02-25 15:00:00,33.39,33.4,33.37,33.39,12000.0,32.4866,32.4963,32.4671,32.4866,12000.0
2005-02-25 15:05:00,33.39,33.42,33.39,33.41,3800.0,32.4866,32.5158,32.4866,32.506,3800.0
2005-02-25 15:10:00,33.41,33.41,33.39,33.39,3800.0,32.506,32.506,32.4866,32.4866,3800.0
2005-02-25 15:15:00,33.4,33.42,33.36,33.38,7100.0,32.4963,32.5158,32.4574,32.4768,7100.0
2005-02-25 15:20:00,33.4,33.43,33.39,33.42,8000.0,32.4963,32.5255,32.4866,32.5158,8000.0
2005-02-25 15:25:00,33.42,33.44,33.42,33.43,2300.0,32.5158,32.5352,32.5158,32.5255,2300.0
2005-02-25 15:30:00,33.44,33.47,33.41,33.47,8700.0,32.5352,32.5644,32.506,32.5644,8700.0
2005-02-25 15:35:00,33.47,33.47,33.38,33.46,5100.0,32.5644,32.5644,32.4768,32.5547,5100.0
2005-02-25 15:40:00,33.46,33.46,33.42,33.46,12800.0,32.5547,32.5547,32.5158,32.5547,12800.0
2005-02-25 15:45:00,33.46,33.5,33.46,33.48,8000.0,32.5547,32.5936,32.5547,32.5741,8000.0
2005-02-25 15:50:00,33.47,33.5,33.47,33.5,4000.0,32.5644,32.5936,32.5644,32.5936,4000.0
2005-02-25 15:55:00,33.5,33.54,33.5,33.54,8300.0,32.5936,32.6325,32.5936,32.6325,8300.0
2005-02-28 09:30:00,33.31,33.35,33.3,33.31,9100.0,32.4087,32.4477,32.399,32.4087,9100.0
2005-02-28 09:35:00,33.33,33.4,33.33,33.4,2600.0,32.4282,32.4963,32.4282,32.4963,2600.0
2005-02-28 09:40:00,33.41,33.46,33.41,33.46,2500.0,32.506,32.5547,32.506,32.5547,2500.0
2005-02-28 09:45:00,33.46,33.46,33.32,33.34,4200.0,32.5547,32.5547,32.4185,32.4379,4200.0
2005-02-28 09:50:00,33.35,33.39,33.34,33.39,2000.0,32.4477,32.4866,32.4379,32.4866,2000.0
2005-02-28 09:55:00,33.39,33.39,33.3,33.38,2400.0,32.4866,32.4866,32.399,32.4768,2400.0
2005-02-28 10:00:00,33.39,33.46,33.35,33.46,4200.0,32.4866,32.5547,32.4477,32.5547,4200.0
2005-02-28 10:05:00,33.4,33.45,33.4,33.45,3000.0,32.4963,32.545,32.4963,32.545,3000.0
2005-02-28 10:10:00,33.45,33.5,33.33,33.5,7600.0,32.545,32.5936,32.4282,32.5936,7600.0
2005-02-28 10:15:00,33.5,33.5,33.48,33.49,2500.0,32.5936,32.5936,32.5741,32.5839,2500.0
2005-02-28 10:20:00,33.49,33.52,33.42,33.49,9700.0,32.5839,32.6131,32.5158,32.5839,9700.0
2005-02-28 10:25:00,33.5,33.56,33.5,33.56,4100.0,32.5936,32.652,32.5936,32.652,4100.0
2005-02-28 10:30:00,33.55,33.59,33.55,33.59,1200.0,32.6423,32.6812,32.6423,32.6812,1200.0
2005-02-28 10:35:00,33.6,33.65,33.6,33.62,700.0,32.6909,32.7395,32.6909,32.7104,700.0
2005-02-28 10:40:00,33.65,33.7,33.65,33.67,4800.0,32.7395,32.7882,32.7395,32.759,4800.0
2005-02-28 10:45:00,33.7,33.7,33.64,33.65,8500.0,32.7882,32.7882,32.7298,32.7395,8500.0
2005-02-28 10:50:00,33.69,33.69,33.69,33.69,2100.0,32.7785,32.7785,32.7785,32.7785,2100.0
2005-02-28 10:55:00,33.69,33.69,33.62,33.66,7700.0,32.7785,32.7785,32.7104,32.7493,7700.0
2005-02-28 11:00:00,33.66,33.72,33.65,33.7,4000.0,32.7493,32.8077,32.7395,32.7882,4000.0
2005-02-28 11:05:00,33.7,33.7,33.67,33.67,3800.0,32.7882,32.7882,32.759,32.759,3800.0
2005-02-28 11:10:00,33.67,33.67,33.66,33.66,1000.0,32.759,32.759,32.7493,32.7493,1000.0
2005-02-28 11:15:00,33.66,33.66,33.62,33.64,1400.0,32.7493,32.7493,32.7104,32.7298,1400.0
2005-02-28 11:20:00,33.66,33.72,33.63,33.7,5000.0,32.7493,32.8077,32.7201,32.7882,5000.0
2005-02-28 11:25:00,33.7,33.77,33.7,33.76,3900.0,32.7882,32.8563,32.7882,32.8466,3900.0
2005-02-28 11:30:00,33.77,33.79,33.77,33.79,1400.0,32.8563,32.8758,32.8563,32.8758,1400.0
2005-02-28 11:35:00,33.79,33.79,33.79,33.79,500.0,32.8758,32.8758,32.8758,32.8758,500.0
2005-02-28 11:40:00,33.8,33.92,33.8,33.92,8200.0,32.8855,33.0022,32.8855,33.0022,8200.0
2005-02-28 11:45:00,33.92,33.92,33.83,33.83,8500.0,33.0022,33.0022,32.9147,32.9147,8500.0
2005-02-28 11:50:00,33.85,33.87,33.85,33.86,11200.0,32.9341,32.9536,32.9341,32.9439,11200.0
2005-02-28 11:55:00,33.83,33.84,33.83,33.83,1900.0,32.9147,32.9244,32.9147,32.9147,1900.0
2005-02-28 12:00:00,33.81,33.82,33.8,33.8,8200.0,32.8952,32.9049,32.8855,32.8855,8200.0
2005-02-28 12:05:00,33.8,33.81,33.78,33.78,1600.0,32.8855,32.8952,32.866,32.866,1600.0
2005-02-28 12:10:00,33.78,33.8,33.75,33.75,3500.0,32.866,32.8855,32.8368,32.8368,3500.0
2005-02-28 12:15:00,33.75,33.75,33.72,33.72,5200.0,32.8368,32.8368,32.8077,32.8077,5200.0
2005-02-28 12:20:00,33.73,33.73,33.71,33.71,600.0,32.8174,32.8174,32.7979,32.7979,600.0
2005-02-28 12:25:00,33.7,33.7,33.61,33.63,4700.0,32.7882,32.7882,32.7006,32.7201,4700.0
2005-02-28 12:30:00,33.65,33.67,33.65,33.67,1100.0,32.7395,32.759,32.7395,32.759,1100.0
2005-02-28 12:35:00,33.68,33.73,33.68,33.72,2400.0,32.7687,32.8174,32.7687,32.8077,2400.0
2005-02-28 12:40:00,33.72,33.73,33.72,33.73,2600.0,32.8077,32.8174,32.8077,32.8174,2600.0
2005-02-28 12:45:00,33.73,33.73,33.73,33.73,0.0,32.8174,32.8174,32.8174,32.8174,0.0
2005-02-28 12:50:00,33.72,33.72,33.7,33.7,900.0,32.8077,32.8077,32.7882,32.7882,900.0
2005-02-28 12:55:00,33.71,33.71,33.69,33.69,1800.0,32.7979,32.7979,32.7785,32.7785,1800.0
2005-02-28 13:00:00,33.69,33.72,33.69,33.72,8500.0,32.7785,32.8077,32.7785,32.8077,8500.0
2005-02-28 13:05:00,33.72,33.72,33.71,33.71,900.0,32.8077,32.8077,32.7979,32.7979,900.0
2005-02-28 13:10:00,33.73,33.75,33.73,33.75,2500.0,32.8174,32.8368,32.8174,32.8368,2500.0
2005-02-28 13:15:00,33.75,33.75,33.75,33.75,1300.0,32.8368,32.8368,32.8368,32.8368,1300.0
2005-02-28 13:20:00,33.75,33.75,33.74,33.74,2400.0,32.8368,32.8368,32.8271,32.8271,2400.0
2005-02-28 13:25:00,33.74,33.75,33.73,33.73,3200.0,32.8271,32.8368,32.8174,32.8174,3200.0
2005-02-28 13:30:00,33.73,33.73,33.73,33.73,200.0,32.8174,32.8174,32.8174,32.8174,200.0
2005-02-28 13:35:00,33.74,33.74,33.6,33.65,10900.0,32.8271,32.8271,32.6909,32.7395,10900.0
2005-02-28 13:40:00,33.65,33.7,33.65,33.7,3200.0,32.7395,32.7882,32.7395,32.7882,3200.0
2005-02-28 13:45:00,33.68,33.7,33.68,33.7,3700.0,32.7687,32.7882,32.7687,32.7882,3700.0
2005-02-28 13:50:00,33.7,33.71,33.7,33.71,3100.0,32.7882,32.7979,32.7882,32.7979,3100.0
2005-02-28 13:55:00,33.71,33.71,33.7,33.7,4600.0,32.7979,32.7979,32.7882,32.7882,4600.0
2005-02-28 14:00:00,33.7,33.72,33.7,33.72,3700.0,32.7882,32.8077,32.7882,32.8077,3700.0
2005-02-28 14:05:00,33.73,33.75,33.73,33.74,3000.0,32.8174,32.8368,32.8174,32.8271,3000.0
2005-02-28 14:10:00,33.74,33.74,33.71,33.74,2000.0,32.8271,32.8271,32.7979,32.8271,2000.0
2005-02-28 14:15:00,33.74,33.74,33.73,33.73,400.0,32.8271,32.8271,32.8174,32.8174,400.0
2005-02-28 14:20:00,33.73,33.74,33.7,33.7,3200.0,32.8174,32.8271,32.7882,32.7882,3200.0
2005-02-28 14:25:00,33.71,33.71,33.69,33.7,2000.0,32.7979,32.7979,32.7785,32.7882,2000.0
2005-02-28 14:30:00,33.69,33.7,33.69,33.7,1300.0,32.7785,32.7882,32.7785,32.7882,1300.0
2005-02-28 14:35:00,33.7,33.71,33.7,33.71,3100.0,32.7882,32.7979,32.7882,32.7979,3100.0
2005-02-28 14:40:00,33.72,33.73,33.72,33.73,5300.0,32.8077,32.8174,32.8077,32.8174,5300.0
2005-02-28 14:45:00,33.74,33.74,33.73,33.73,2000.0,32.8271,32.8271,32.8174,32.8174,2000.0
2005-02-28 14:50:00,33.74,33.74,33.72,33.73,2700.0,32.8271,32.8271,32.8077,32.8174,2700.0
2005-02-28 14:55:00,33.73,33.74,33.73,33.74,4700.0,32.8174,32.8271,32.8174,32.8271,4700.0
2005-02-28 15:00:00,33.75,33.79,33.74,33.78,4500.0,32.8368,32.8758,32.8271,32.866,4500.0
2005-02-28 15:05:00,33.79,33.85,33.79,33.85,3600.0,32.8758,32.9341,32.8758,32.9341,3600.0
2005-02-28 15:10:00,33.83,33.83,33.82,33.83,3200.0,32.9147,32.9147,32.9049,32.9147,3200.0
2005-02-28 15:15:00,33.83,33.85,33.83,33.85,2300.0,32.9147,32.9341,32.9147,32.9341,2300.0
2005-02-28 15:20:00,33.8,33.85,33.8,33.85,24500.0,32.8855,32.9341,32.8855,32.9341,24500.0
2005-02-28 15:25:00,33.86,33.88,33.85,33.88,4300.0,32.9439,32.9633,32.9341,32.9633,4300.0
2005-02-28 15:30:00,33.89,34.0,33.89,33.99,6600.0,32.9731,33.0801,32.9731,33.0703,6600.0
2005-02-28 15:35:00,34.0,34.08,34.0,34.08,12200.0,33.0801,33.1579,33.0801,33.1579,12200.0
2005-02-28 15:40:00,34.07,34.07,34.01,34.01,6200.0,33.1482,33.1482,33.0898,33.0898,6200.0
2005-02-28 15:45:00,34.0,34.0,33.89,33.89,8900.0,33.0801,33.0801,32.9731,32.9731,8900.0
2005-02-28 15:50:00,33.89,33.89,33.6,33.69,16800.0,32.9731,32.9731,32.6909,32.7785,16800.0
2005-02-28 15:55:00,33.69,33.79,33.69,33.79,27900.0,32.7785,32.8758,32.7785,32.8758,27900.0
2005-03-01 09:30:00,33.8,33.8,33.8,33.8,338100.0,32.8855,32.8855,32.8855,32.8855,338100.0
2005-03-01 09:35:00,33.8,33.92,33.8,33.89,5900.0,32.8855,33.0022,32.8855,32.9731,5900.0
2005-03-01 09:40:00,33.89,33.94,33.88,33.94,5400.0,32.9731,33.0217,32.9633,33.0217,5400.0
2005-03-01 09:45:00,33.94,33.94,33.91,33.92,7300.0,33.0217,33.0217,32.9925,33.0022,7300.0
2005-03-01 09:50:00,33.94,33.96,33.94,33.96,1900.0,33.0217,33.0412,33.0217,33.0412,1900.0
2005-03-01 09:55:00,33.96,33.97,33.96,33.97,1000.0,33.0412,33.0509,33.0412,33.0509,1000.0
2005-03-01 10:00:00,33.97,33.99,33.97,33.97,3400.0,33.0509,33.0703,33.0509,33.0509,3400.0
2005-03-01 10:05:00,33.99,34.03,33.99,34.03,3900.0,33.0703,33.1093,33.0703,33.1093,3900.0
2005-03-01 10:10:00,34.02,34.02,33.94,33.96,6000.0,33.0995,33.0995,33.0217,33.0412,6000.0
2005-03-01 10:15:00,33.97,33.97,33.97,33.97,1200.0,33.0509,33.0509,33.0509,33.0509,1200.0
2005-03-01 10:20:00,33.97,33.97,33.96,33.96,2600.0,33.0509,33.0509,33.0412,33.0412,2600.0
2005-03-01 10:25:00,33.96,33.98,33.96,33.97,4500.0,33.0412,33.0606,33.0412,33.0509,4500.0
2005-03-01 10:30:00,33.97,33.97,33.96,33.97,2800.0,33.0509,33.0509,33.0412,33.0509,2800.0
2005-03-01 10:35:00,33.98,33.98,33.97,33.97,8400.0,33.0606,33.0606,33.0509,33.0509,8400.0
2005-03-01 10:40:00,33.98,33.98,33.95,33.95,1700.0,33.0606,33.0606,33.0314,33.0314,1700.0
2005-03-01 10:45:00,33.95,33.95,33.9,33.92,1400.0,33.0314,33.0314,32.9828,33.0022,1400.0
2005-03-01 10:50:00,33.92,33.93,33.92,33.92,1100.0,33.0022,33.012,33.0022,33.0022,1100.0
2005-03-01 10:55:00,33.92,33.92,33.88,33.89,1500.0,33.0022,33.0022,32.9633,32.9731,1500.0
2005-03-01 11:00:00,33.89,33.9,33.88,33.89,14000.0,32.9731,32.9828,32.9633,32.9731,14000.0
2005-03-01 11:05:00,33.9,33.91,33.9,33.9,2600.0,32.9828,32.9925,32.9828,32.9828,2600.0
2005-03-01 11:10:00,33.9,33.9,33.81,33.81,5000.0,32.9828,32.9828,32.8952,32.8952,5000.0
2005-03-01 11:15:00,33.82,33.86,33.82,33.86,1600.0,32.9049,32.9439,32.9049,32.9439,1600.0
2005-03-01 11:20:00,33.86,33.9,33.86,33.9,3000.0,32.9439,32.9828,32.9439,32.9828,3000.0
2005-03-01 11:25:00,33.89,33.9,33.88,33.9,3500.0,32.9731,32.9828,32.9633,32.9828,3500.0
2005-03-01 11:30:00,33.9,33.92,33.9,33.92,2500.0,32.9828,33.0022,32.9828,33.0022,2500.0
2005-03-01 11:35:00,33.93,33.93,33.92,33.93,2500.0,33.012,33.012,33.0022,33.012,2500.0
2005-03-01 11:40:00,33.94,33.94,33.94,33.94,3200.0,33.0217,33.0217,33.0217,33.0217,3200.0
2005-03-01 11:45:00,33.94,33.94,33.93,33.94,2600.0,33.0217,33.0217,33.012,33.0217,2600.0
2005-03-01 11:50:00,33.94,33.99,33.94,33.99,2100.0,33.0217,33.0703,33.0217,33.0703,2100.0
2005-03-01 11:55:00,33.99,34.01,33.99,34.01,1700.0,33.0703,33.0898,33.0703,33.0898,1700.0
2005-03-01 12:00:00,34.01,34.01,34.0,34.0,1100.0,33.0898,33.0898,33.0801,33.0801,1100.0
2005-03-01 12:05:00,34.0,34.0,34.0,34.0,200.0,33.0801,33.0801,33.0801,33.0801,200.0
2005-03-01 12:10:00,34.0,34.0,33.98,33.98,7400.0,33.0801,33.0801,33.0606,33.0606,7400.0
2005-03-01 12:15:00,33.98,33.98,33.98,33.98,200.0,33.0606,33.0606,33.0606,33.0606,200.0
2005-03-01 12:20:00,33.99,33.99,33.98,33.98,500.0,33.0703,33.0703,33.0606,33.0606,500.0
2005-03-01 12:25:00,33.99,34.0,33.98,33.99,1000.0,33.0703,33.0801,33.0606,33.0703,1000.0
2005-03-01 12:30:00,34.0,34.0,33.99,34.0,1600.0,33.0801,33.0801,33.0703,33.0801,1600.0
2005-03-01 12:35:00,34.0,34.0,33.96,33.97,3800.0,33.0801,33.0801,33.0412,33.0509,3800.0
2005-03-01 12:40:00,33.97,33.98,33.97,33.97,1500.0,33.0509,33.0606,33.0509,33.0509,1500.0
2005-03-01 12:45:00,33.97,33.97,33.96,33.97,1200.0,33.0509,33.0509,33.0412,33.0509,1200.0
2005-03-01 12:50:00,33.98,33.99,33.98,33.99,2900.0,33.0606,33.0703,33.0606,33.0703,2900.0
2005-03-01 12:55:00,33.99,34.0,33.99,34.0,1500.0,33.0703,33.0801,33.0703,33.0801,1500.0
2005-03-01 13:00:00,34.0,34.0,34.0,34.0,0.0,33.0801,33.0801,33.0801,33.0801,0.0
2005-03-01 13:05:00,33.99,33.99,33.99,33.99,100.0,33.0703,33.0703,33.0703,33.0703,100.0
2005-03-01 13:10:00,33.99,34.0,33.99,34.0,1000.0,33.0703,33.0801,33.0703,33.0801,1000.0
2005-03-01 13:15:00,34.0,34.0,34.0,34.0,2100.0,33.0801,33.0801,33.0801,33.0801,2100.0
2005-03-01 13:20:00,34.0,34.0,34.0,34.0,5200.0,33.0801,33.0801,33.0801,33.0801,5200.0
2005-03-01 13:25:00,34.0,34.04,34.0,34.04,13000.0,33.0801,33.119,33.0801,33.119,13000.0
2005-03-01 13:30:00,34.1,34.2,34.06,34.08,31700.0,33.1774,33.2747,33.1385,33.1579,31700.0
2005-03-01 13:35:00,34.08,34.08,34.08,34.08,200.0,33.1579,33.1579,33.1579,33.1579,200.0
2005-03-01 13:40:00,34.07,34.07,34.06,34.06,1800.0,33.1482,33.1482,33.1385,33.1385,1800.0
2005-03-01 13:45:00,34.07,34.1,34.07,34.1,2600.0,33.1482,33.1774,33.1482,33.1774,2600.0
2005-03-01 13:50:00,34.1,34.1,34.1,34.1,400.0,33.1774,33.1774,33.1774,33.1774,400.0
2005-03-01 13:55:00,34.1,34.1,34.1,34.1,1100.0,33.1774,33.1774,33.1774,33.1774,1100.0
2005-03-01 14:00:00,34.11,34.13,34.11,34.13,1400.0,33.1871,33.2066,33.1871,33.2066,1400.0
2005-03-01 14:05:00,34.15,34.19,34.15,34.17,1900.0,33.226,33.2649,33.226,33.2455,1900.0
2005-03-01 14:10:00,34.17,34.17,34.17,34.17,0.0,33.2455,33.2455,33.2455,33.2455,0.0
2005-03-01 14:15:00,34.18,34.26,34.18,34.2,23400.0,33.2552,33.333,33.2552,33.2747,23400.0
2005-03-01 14:20:00,34.21,34.21,34.21,34.21,600.0,33.2844,33.2844,33.2844,33.2844,600.0
2005-03-01 14:25:00,34.21,34.21,34.19,34.19,2400.0,33.2844,33.2844,33.2649,33.2649,2400.0
2005-03-01 14:30:00,34.18,34.2,34.16,34.17,1400.0,33.2552,33.2747,33.2357,33.2455,1400.0
2005-03-01 14:35:00,34.17,34.18,34.14,34.18,2100.0,33.2455,33.2552,33.2163,33.2552,2100.0
2005-03-01 14:40:00,34.18,34.18,34.17,34.18,1800.0,33.2552,33.2552,33.2455,33.2552,1800.0
2005-03-01 14:45:00,34.17,34.17,34.17,34.17,700.0,33.2455,33.2455,33.2455,33.2455,700.0
2005-03-01 14:50:00,34.17,34.17,34.17,34.17,300.0,33.2455,33.2455,33.2455,33.2455,300.0
2005-03-01 14:55:00,34.17,34.17,34.16,34.17,1000.0,33.2455,33.2455,33.2357,33.2455,1000.0
2005-03-01 15:00:00,34.17,34.18,34.17,34.18,1500.0,33.2455,33.2552,33.2455,33.2552,1500.0
2005-03-01 15:05:00,34.18,34.3,34.17,34.3,12100.0,33.2552,33.372,33.2455,33.372,12100.0
2005-03-01 15:10:00,34.3,34.3,34.24,34.28,6800.0,33.372,33.372,33.3136,33.3525,6800.0
2005-03-01 15:15:00,34.28,34.28,34.25,34.25,2600.0,33.3525,33.3525,33.3233,33.3233,2600.0
2005-03-01 15:20:00,34.25,34.26,34.25,34.25,4800.0,33.3233,33.333,33.3233,33.3233,4800.0
2005-03-01 15:25:00,34.24,34.33,34.24,34.31,9700.0,33.3136,33.4011,33.3136,33.3817,9700.0
2005-03-01 15:30:00,34.31,34.33,34.29,34.29,3700.0,33.3817,33.4011,33.3622,33.3622,3700.0
2005-03-01 15:35:00,34.28,34.31,34.27,34.31,6400.0,33.3525,33.3817,33.3428,33.3817,6400.0
2005-03-01 15:40:00,34.3,34.3,34.28,34.28,2800.0,33.372,33.372,33.3525,33.3525,2800.0
2005-03-01 15:45:00,34.28,34.29,34.24,34.25,3000.0,33.3525,33.3622,33.3136,33.3233,3000.0
2005-03-01 15:50:00,34.25,34.26,34.24,34.24,8500.0,33.3233,33.333,33.3136,33.3136,8500.0
2005-03-01 15:55:00,34.27,34.28,34.26,34.27,11700.0,33.3428,33.3525,33.333,33.3428,11700.0
2005-03-02 09:30:00,34.08,34.18,34.08,34.18,13400.0,33.1579,33.2552,33.1579,33.2552,13400.0
2005-03-02 09:35:00,34.17,34.2,34.16,34.2,2500.0,33.2455,33.2747,33.2357,33.2747,2500.0
2005-03-02 09:40:00,34.22,34.24,34.21,34.21,1300.0,33.2941,33.3136,33.2844,33.2844,1300.0
2005-03-02 09:45:00,34.19,34.19,34.13,34.13,2200.0,33.2649,33.2649,33.2066,33.2066,2200.0
2005-03-02 09:50:00,34.11,34.18,34.11,34.18,1700.0,33.1871,33.2552,33.1871,33.2552,1700.0
2005-03-02 09:55:00,34.18,34.26,34.17,34.26,4200.0,33.2552,33.333,33.2455,33.333,4200.0
2005-03-02 10:00:00,34.26,34.29,34.21,34.29,1100.0,33.333,33.3622,33.2844,33.3622,1100.0
2005-03-02 10:05:00,34.28,34.29,34.21,34.26,2400.0,33.3525,33.3622,33.2844,33.333,2400.0
2005-03-02 10:10:00,34.26,34.28,34.24,34.28,1200.0,33.333,33.3525,33.3136,33.3525,1200.0
2005-03-02 10:15:00,34.23,34.25,34.2,34.2,2100.0,33.3039,33.3233,33.2747,33.2747,2100.0
2005-03-02 10:20:00,34.25,34.29,34.19,34.24,3900.0,33.3233,33.3622,33.2649,33.3136,3900.0
2005-03-02 10:25:00,34.24,34.28,34.23,34.26,1500.0,33.3136,33.3525,33.3039,33.333,1500.0
2005-03-02 10:30:00,34.27,34.35,34.27,34.28,4800.0,33.3428,33.4206,33.3428,33.3525,4800.0
2005-03-02 10:35:00,34.27,34.29,34.27,34.28,1700.0,33.3428,33.3622,33.3428,33.3525,1700.0
2005-03-02 10:40:00,34.29,34.29,34.18,34.18,1200.0,33.3622,33.3622,33.2552,33.2552,1200.0
2005-03-02 10:45:00,34.19,34.3,34.18,34.23,5200.0,33.2649,33.372,33.2552,33.3039,5200.0
2005-03-02 10:50:00,34.24,34.32,34.24,34.32,2900.0,33.3136,33.3914,33.3136,33.3914,2900.0
2005-03-02 10:55:00,34.33,34.36,34.29,34.33,2600.0,33.4011,33.4303,33.3622,33.4011,2600.0
2005-03-02 11:00:00,34.35,34.39,34.35,34.39,1000.0,33.4206,33.4595,33.4206,33.4595,1000.0
2005-03-02 11:05:00,34.38,34.4,34.38,34.4,2100.0,33.4498,33.4693,33.4498,33.4693,2100.0
2005-03-02 11:10:00,34.4,34.49,34.39,34.44,3500.0,33.4693,33.5568,33.4595,33.5082,3500.0
2005-03-02 11:15:00,34.45,34.58,34.45,34.55,9000.0,33.5179,33.6444,33.5179,33.6152,9000.0
2005-03-02 11:20:00,34.57,34.57,34.54,34.56,2200.0,33.6347,33.6347,33.6055,33.6249,2200.0
2005-03-02 11:25:00,34.54,34.54,34.45,34.45,2100.0,33.6055,33.6055,33.5179,33.5179,2100.0
2005-03-02 11:30:00,34.46,34.56,34.46,34.56,4000.0,33.5276,33.6249,33.5276,33.6249,4000.0
2005-03-02 11:35:00,34.53,34.53,34.49,34.5,1100.0,33.5957,33.5957,33.5568,33.5665,1100.0
2005-03-02 11:40:00,34.52,34.52,34.46,34.47,3300.0,33.586,33.586,33.5276,33.5374,3300.0
2005-03-02 11:45:00,34.47,34.55,34.47,34.55,4100.0,33.5374,33.6152,33.5374,33.6152,4100.0
2005-03-02 11:50:00,34.54,34.54,34.54,34.54,1000.0,33.6055,33.6055,33.6055,33.6055,1000.0
2005-03-02 11:55:00,34.53,34.55,34.51,34.51,2000.0,33.5957,33.6152,33.5763,33.5763,2000.0
2005-03-02 12:00:00,34.52,34.55,34.52,34.54,1400.0,33.586,33.6152,33.586,33.6055,1400.0
2005-03-02 12:05:00,34.55,34.55,34.49,34.49,900.0,33.6152,33.6152,33.5568,33.5568,900.0
2005-03-02 12:10:00,34.49,34.57,34.49,34.55,2100.0,33.5568,33.6347,33.5568,33.6152,2100.0
2005-03-02 12:15:00,34.57,34.57,34.57,34.57,600.0,33.6347,33.6347,33.6347,33.6347,600.0
2005-03-02 12:20:00,34.58,34.58,34.58,34.58,700.0,33.6444,33.6444,33.6444,33.6444,700.0
2005-03-02 12:25:00,34.58,34.59,34.57,34.59,1600.0,33.6444,33.6541,33.6347,33.6541,1600.0
2005-03-02 12:30:00,34.6,34.61,34.51,34.54,12900.0,33.6638,33.6736,33.5763,33.6055,12900.0
2005-03-02 12:35:00,34.54,34.54,34.54,34.54,700.0,33.6055,33.6055,33.6055,33.6055,700.0
2005-03-02 12:40:00,34.54,34.54,34.52,34.52,1300.0,33.6055,33.6055,33.586,33.586,1300.0
2005-03-02 12:45:00,34.53,34.56,34.53,34.56,1300.0,33.5957,33.6249,33.5957,33.6249,1300.0
2005-03-02 12:50:00,34.57,34.59,34.57,34.59,1400.0,33.6347,33.6541,33.6347,33.6541,1400.0
2005-03-02 12:55:00,34.6,34.65,34.6,34.64,1700.0,33.6638,33.7125,33.6638,33.7028,1700.0
2005-03-02 13:00:00,34.64,34.64,34.63,34.63,1400.0,33.7028,33.7028,33.693,33.693,1400.0
2005-03-02 13:05:00,34.64,34.64,34.63,34.63,700.0,33.7028,33.7028,33.693,33.693,700.0
2005-03-02 13:10:00,34.61,34.61,34.6,34.6,300.0,33.6736,33.6736,33.6638,33.6638,300.0
2005-03-02 13:15:00,34.61,34.63,34.61,34.61,2200.0,33.6736,33.693,33.6736,33.6736,2200.0
2005-03-02 13:20:00,34.61,34.61,34.59,34.59,500.0,33.6736,33.6736,33.6541,33.6541,500.0
2005-03-02 13:25:00,34.6,34.64,34.58,34.61,5000.0,33.6638,33.7028,33.6444,33.6736,5000.0
2005-03-02 13:30:00,34.62,34.64,34.55,34.58,5400.0,33.6833,33.7028,33.6152,33.6444,5400.0
2005-03-02 13:35:00,34.61,34.61,34.61,34.61,400.0,33.6736,33.6736,33.6736,33.6736,400.0
2005-03-02 13:40:00,34.61,34.65,34.61,34.62,2900.0,33.6736,33.7125,33.6736,33.6833,2900.0
2005-03-02 13:45:00,34.62,34.66,34.62,34.66,1200.0,33.6833,33.7222,33.6833,33.7222,1200.0
2005-03-02 13:50:00,34.64,34.64,34.53,34.53,1500.0,33.7028,33.7028,33.5957,33.5957,1500.0
2005-03-02 13:55:00,34.53,34.63,34.52,34.63,9400.0,33.5957,33.693,33.586,33.693,9400.0
2005-03-02 14:00:00,34.63,34.64,34.61,34.64,6900.0,33.693,33.7028,33.6736,33.7028,6900.0
2005-03-02 14:05:00,34.62,34.62,34.55,34.56,4500.0,33.6833,33.6833,33.6152,33.6249,4500.0
2005-03-02 14:10:00,34.53,34.53,34.44,34.46,6100.0,33.5957,33.5957,33.5082,33.5276,6100.0
2005-03-02 14:15:00,34.49,34.55,34.49,34.53,2200.0,33.5568,33.6152,33.5568,33.5957,2200.0
2005-03-02 14:20:00,34.54,34.55,34.53,34.53,2100.0,33.6055,33.6152,33.5957,33.5957,2100.0
2005-03-02 14:25:00,34.53,34.57,34.53,34.55,1700.0,33.5957,33.6347,33.5957,33.6152,1700.0
2005-03-02 14:30:00,34.57,34.58,34.47,34.47,800.0,33.6347,33.6444,33.5374,33.5374,800.0
2005-03-02 14:35:00,34.41,34.42,34.39,34.42,3300.0,33.479,33.4887,33.4595,33.4887,3300.0
2005-03-02 14:40:00,34.42,34.42,34.4,34.4,3600.0,33.4887,33.4887,33.4693,33.4693,3600.0
2005-03-02 14:45:00,34.4,34.42,34.4,34.42,5300.0,33.4693,33.4887,33.4693,33.4887,5300.0
2005-03-02 14:50:00,34.42,34.43,34.4,34.43,15900.0,33.4887,33.4984,33.4693,33.4984,15900.0
2005-03-02 14:55:00,34.42,34.43,34.24,34.34,48300.0,33.4887,33.4984,33.3136,33.4109,48300.0
2005-03-02 15:00:00,34.35,34.35,34.34,34.35,1000.0,33.4206,33.4206,33.4109,33.4206,1000.0
2005-03-02 15:05:00,34.38,34.4,34.38,34.4,3300.0,33.4498,33.4693,33.4498,33.4693,3300.0
2005-03-02 15:10:00,34.39,34.39,34.32,34.32,5700.0,33.4595,33.4595,33.3914,33.3914,5700.0
2005-03-02 15:15:00,34.32,34.33,34.32,34.32,4200.0,33.3914,33.4011,33.3914,33.3914,4200.0
2005-03-02 15:20:00,34.32,34.32,34.26,34.27,19300.0,33.3914,33.3914,33.333,33.3428,19300.0
2005-03-02 15:25:00,34.28,34.32,34.27,34.32,6800.0,33.3525,33.3914,33.3428,33.3914,6800.0
2005-03-02 15:30:00,34.31,34.32,34.27,34.27,6400.0,33.3817,33.3914,33.3428,33.3428,6400.0
2005-03-02 15:35:00,34.26,34.3,34.26,34.3,35300.0,33.333,33.372,33.333,33.372,35300.0
2005-03-02 15:40:00,34.31,34.33,34.3,34.33,2700.0,33.3817,33.4011,33.372,33.4011,2700.0
2005-03-02 15:45:00,34.32,34.33,34.29,34.33,7500.0,33.3914,33.4011,33.3622,33.4011,7500.0
2005-03-02 15:50:00,34.31,34.32,34.3,34.3,5000.0,33.3817,33.3914,33.372,33.372,5000.0
2005-03-02 15:55:00,34.29,34.3,34.26,34.27,12300.0,33.3622,33.372,33.333,33.3428,12300.0
2005-03-03 09:30:00,34.27,34.32,34.27,34.32,4000.0,33.3428,33.3914,33.3428,33.3914,4000.0
2005-03-03 09:35:00,34.32,34.33,34.26,34.27,3200.0,33.3914,33.4011,33.333,33.3428,3200.0
2005-03-03 09:40:00,34.27,34.29,34.27,34.28,2400.0,33.3428,33.3622,33.3428,33.3525,2400.0
2005-03-03 09:45:00,34.29,34.29,34.23,34.23,2500.0,33.3622,33.3622,33.3039,33.3039,2500.0
2005-03-03 09:50:00,34.25,34.27,34.21,34.21,2500.0,33.3233,33.3428,33.2844,33.2844,2500.0
2005-03-03 09:55:00,34.23,34.28,34.23,34.28,1700.0,33.3039,33.3525,33.3039,33.3525,1700.0
2005-03-03 10:00:00,34.27,34.28,34.22,34.25,3100.0,33.3428,33.3525,33.2941,33.3233,3100.0
2005-03-03 10:05:00,34.27,34.3,34.27,34.3,2300.0,33.3428,33.372,33.3428,33.372,2300.0
2005-03-03 10:10:00,34.3,34.31,34.3,34.3,1100.0,33.372,33.3817,33.372,33.372,1100.0
2005-03-03 10:15:00,34.31,34.31,34.27,34.27,2600.0,33.3817,33.3817,33.3428,33.3428,2600.0
2005-03-03 10:20:00,34.26,34.27,34.22,34.22,1200.0,33.333,33.3428,33.2941,33.2941,1200.0
2005-03-03 10:25:00,34.18,34.18,34.11,34.16,4600.0,33.2552,33.2552,33.1871,33.2357,4600.0
2005-03-03 10:30:00,34.18,34.2,34.12,34.15,3700.0,33.2552,33.2747,33.1968,33.226,3700.0
2005-03-03 10:35:00,34.16,34.16,34.16,34.16,1900.0,33.2357,33.2357,33.2357,33.2357,1900.0
2005-03-03 10:40:00,34.15,34.18,34.12,34.16,2800.0,33.226,33.2552,33.1968,33.2357,2800.0
2005-03-03 10:45:00,34.17,34.21,34.17,34.21,2100.0,33.2455,33.2844,33.2455,33.2844,2100.0
2005-03-03 10:50:00,34.21,34.23,34.21,34.22,3700.0,33.2844,33.3039,33.2844,33.2941,3700.0
2005-03-03 10:55:00,34.21,34.3,34.21,34.26,10500.0,33.2844,33.372,33.2844,33.333,10500.0
2005-03-03 11:00:00,34.27,34.27,34.19,34.21,4000.0,33.3428,33.3428,33.2649,33.2844,4000.0
2005-03-03 11:05:00,34.21,34.22,34.21,34.21,700.0,33.2844,33.2941,33.2844,33.2844,700.0
2005-03-03 11:10:00,34.2,34.21,34.2,34.2,700.0,33.2747,33.2844,33.2747,33.2747,700.0
2005-03-03 11:15:00,34.2,34.22,34.2,34.22,400.0,33.2747,33.2941,33.2747,33.2941,400.0
2005-03-03 11:20:00,34.23,34.24,34.16,34.16,4000.0,33.3039,33.3136,33.2357,33.2357,4000.0
2005-03-03 11:25:00,34.17,34.2,34.17,34.19,2700.0,33.2455,33.2747,33.2455,33.2649,2700.0
2005-03-03 11:30:00,34.2,34.21,34.19,34.2,1900.0,33.2747,33.2844,33.2649,33.2747,1900.0
2005-03-03 11:35:00,34.19,34.25,34.19,34.25,3000.0,33.2649,33.3233,33.2649,33.3233,3000.0
2005-03-03 11:40:00,34.25,34.26,34.24,34.24,3300.0,33.3233,33.333,33.3136,33.3136,3300.0
2005-03-03 11:45:00,34.25,34.25,34.14,34.14,4000.0,33.3233,33.3233,33.2163,33.2163,4000.0
2005-03-03 11:50:00,34.15,34.17,34.14,34.14,3500.0,33.226,33.2455,33.2163,33.2163,3500.0
2005-03-03 11:55:00,34.15,34.15,34.1,34.11,2400.0,33.226,33.226,33.1774,33.1871,2400.0
2005-03-03 12:00:00,34.11,34.18,34.11,34.16,1600.0,33.1871,33.2552,33.1871,33.2357,1600.0
2005-03-03 12:05:00,34.16,34.16,34.16,34.16,700.0,33.2357,33.2357,33.2357,33.2357,700.0
2005-03-03 12:10:00,34.19,34.23,34.18,34.23,4500.0,33.2649,33.3039,33.2552,33.3039,4500.0
2005-03-03 12:15:00,34.23,34.23,34.1,34.11,19900.0,33.3039,33.3039,33.1774,33.1871,19900.0
2005-03-03 12:20:00,34.15,34.15,34.12,34.14,1100.0,33.226,33.226,33.1968,33.2163,1100.0
2005-03-03 12:25:00,34.12,34.12,34.09,34.09,1900.0,33.1968,33.1968,33.1676,33.1676,1900.0
2005-03-03 12:30:00,34.09,34.09,34.03,34.04,3000.0,33.1676,33.1676,33.1093,33.119,3000.0
2005-03-03 12:35:00,34.04,34.05,34.02,34.05,3300.0,33.119,33.1287,33.0995,33.1287,3300.0
2005-03-03 12:40:00,34.06,34.06,34.04,34.04,1300.0,33.1385,33.1385,33.119,33.119,1300.0
2005-03-03 12:45:00,34.03,34.04,34.03,34.04,800.0,33.1093,33.119,33.1093,33.119,800.0
2005-03-03 12:50:00,34.04,34.04,34.03,34.04,2000.0,33.119,33.119,33.1093,33.119,2000.0
2005-03-03 12:55:00,34.04,34.04,34.02,34.03,1400.0,33.119,33.119,33.0995,33.1093,1400.0
2005-03-03 13:00:00,34.03,34.08,34.03,34.06,9400.0,33.1093,33.1579,33.1093,33.1385,9400.0
2005-03-03 13:05:00,34.06,34.1,34.06,34.1,1900.0,33.1385,33.1774,33.1385,33.1774,1900.0
2005-03-03 13:10:00,34.11,34.12,34.11,34.12,1800.0,33.1871,33.1968,33.1871,33.1968,1800.0
2005-03-03 13:15:00,34.12,34.14,34.12,34.14,1700.0,33.1968,33.2163,33.1968,33.2163,1700.0
2005-03-03 13:20:00,34.14,34.15,34.14,34.14,1500.0,33.2163,33.226,33.2163,33.2163,1500.0
2005-03-03 13:25:00,34.14,34.14,34.11,34.13,2800.0,33.2163,33.2163,33.1871,33.2066,2800.0
2005-03-03 13:30:00,34.14,34.17,34.14,34.17,4100.0,33.2163,33.2455,33.2163,33.2455,4100.0
2005-03-03 13:35:00,34.18,34.18,34.18,34.18,1600.0,33.2552,33.2552,33.2552,33.2552,1600.0
2005-03-03 13:40:00,34.18,34.19,34.0,34.0,2700.0,33.2552,33.2649,33.0801,33.0801,2700.0
2005-03-03 13:45:00,34.0,34.0,33.95,33.97,55600.0,33.0801,33.0801,33.0314,33.0509,55600.0
2005-03-03 13:50:00,33.96,33.97,33.82,33.93,14700.0,33.0412,33.0509,32.9049,33.012,14700.0
2005-03-03 13:55:00,33.96,33.97,33.9,33.94,4600.0,33.0412,33.0509,32.9828,33.0217,4600.0
2005-03-03 14:00:00,33.94,33.96,33.94,33.95,600.0,33.0217,33.0412,33.0217,33.0314,600.0
2005-03-03 14:05:00,33.95,33.97,33.95,33.97,1800.0,33.0314,33.0509,33.0314,33.0509,1800.0
2005-03-03 14:10:00,33.97,33.98,33.96,33.98,3800.0,33.0509,33.0606,33.0412,33.0606,3800.0
2005-03-03 14:15:00,33.98,33.98,33.98,33.98,700.0,33.0606,33.0606,33.0606,33.0606,700.0
2005-03-03 14:20:00,33.98,33.98,33.97,33.98,2900.0,33.0606,33.0606,33.0509,33.0606,2900.0
2005-03-03 14:25:00,33.98,33.98,33.98,33.98,5100.0,33.0606,33.0606,33.0606,33.0606,5100.0
2005-03-03 14:30:00,33.98,33.98,33.98,33.98,1300.0,33.0606,33.0606,33.0606,33.0606,1300.0
2005-03-03 14:35:00,33.97,33.97,33.92,33.92,1900.0,33.0509,33.0509,33.0022,33.0022,1900.0
2005-03-03 14:40:00,33.9,33.9,33.86,33.88,4600.0,32.9828,32.9828,32.9439,32.9633,4600.0
2005-03-03 14:45:00,33.88,33.91,33.88,33.89,2300.0,32.9633,32.9925,32.9633,32.9731,2300.0
2005-03-03 14:50:00,33.89,33.9,33.89,33.9,1600.0,32.9731,32.9828,32.9731,32.9828,1600.0
2005-03-03 14:55:00,33.91,33.93,33.91,33.93,1800.0,32.9925,33.012,32.9925,33.012,1800.0
2005-03-03 15:00:00,33.92,33.93,33.92,33.92,800.0,33.0022,33.012,33.0022,33.0022,800.0
2005-03-03 15:05:00,33.92,33.93,33.92,33.92,600.0,33.0022,33.012,33.0022,33.0022,600.0
2005-03-03 15:10:00,33.92,33.92,33.91,33.91,600.0,33.0022,33.0022,32.9925,32.9925,600.0
2005-03-03 15:15:00,33.91,33.91,33.89,33.9,2400.0,32.9925,32.9925,32.9731,32.9828,2400.0
2005-03-03 15:20:00,33.9,33.9,33.89,33.89,1400.0,32.9828,32.9828,32.9731,32.9731,1400.0
2005-03-03 15:25:00,33.89,33.89,33.81,33.82,6800.0,32.9731,32.9731,32.8952,32.9049,6800.0
2005-03-03 15:30:00,33.83,33.83,33.78,33.78,3900.0,32.9147,32.9147,32.866,32.866,3900.0
2005-03-03 15:35:00,33.78,33.78,33.76,33.77,6100.0,32.866,32.866,32.8466,32.8563,6100.0
2005-03-03 15:40:00,33.76,33.76,33.76,33.76,12200.0,32.8466,32.8466,32.8466,32.8466,12200.0
2005-03-03 15:45:00,33.76,33.79,33.76,33.78,10900.0,32.8466,32.8758,32.8466,32.866,10900.0
2005-03-03 15:50:00,33.78,33.79,33.78,33.78,6000.0,32.866,32.8758,32.866,32.866,6000.0
2005-03-03 15:55:00,33.79,33.8,33.77,33.77,7300.0,32.8758,32.8855,32.8563,32.8563,7300.0
2005-03-04 09:30:00,33.83,33.83,33.81,33.81,4600.0,32.9147,32.9147,32.8952,32.8952,4600.0
2005-03-04 09:35:00,33.8,33.81,33.79,33.79,2400.0,32.8855,32.8952,32.8758,32.8758,2400.0
2005-03-04 09:40:00,33.8,33.8,33.65,33.72,4900.0,32.8855,32.8855,32.7395,32.8077,4900.0
2005-03-04 09:45:00,33.66,33.66,33.65,33.66,1000.0,32.7493,32.7493,32.7395,32.7493,1000.0
2005-03-04 09:50:00,33.66,33.69,33.66,33.69,900.0,32.7493,32.7785,32.7493,32.7785,900.0
2005-03-04 09:55:00,33.7,33.78,33.7,33.77,5400.0,32.7882,32.866,32.7882,32.8563,5400.0
2005-03-04 10:00:00,33.78,33.86,33.78,33.85,2600.0,32.866,32.9439,32.866,32.9341,2600.0
2005-03-04 10:05:00,33.84,33.87,33.83,33.83,3700.0,32.9244,32.9536,32.9147,32.9147,3700.0
2005-03-04 10:10:00,33.83,33.83,33.75,33.79,16500.0,32.9147,32.9147,32.8368,32.8758,16500.0
2005-03-04 10:15:00,33.82,33.86,33.82,33.84,900.0,32.9049,32.9439,32.9049,32.9244,900.0
2005-03-04 10:20:00,33.88,33.94,33.88,33.93,16700.0,32.9633,33.0217,32.9633,33.012,16700.0
2005-03-04 10:25:00,33.93,33.93,33.92,33.93,1400.0,33.012,33.012,33.0022,33.012,1400.0
2005-03-04 10:30:00,33.92,33.93,33.92,33.92,900.0,33.0022,33.012,33.0022,33.0022,900.0
2005-03-04 10:35:00,33.92,33.94,33.88,33.88,4200.0,33.0022,33.0217,32.9633,32.9633,4200.0
2005-03-04 10:40:00,33.88,33.94,33.88,33.94,2700.0,32.9633,33.0217,32.9633,33.0217,2700.0
2005-03-04 10:45:00,33.95,33.97,33.93,33.97,1200.0,33.0314,33.0509,33.012,33.0509,1200.0
2005-03-04 10:50:00,34.0,34.0,33.98,33.98,2400.0,33.0801,33.0801,33.0606,33.0606,2400.0
2005-03-04 10:55:00,33.97,33.97,33.89,33.89,1800.0,33.0509,33.0509,32.9731,32.9731,1800.0
2005-03-04 11:00:00,33.89,33.9,33.89,33.89,600.0,32.9731,32.9828,32.9731,32.9731,600.0
2005-03-04 11:05:00,33.91,33.91,33.89,33.89,1300.0,32.9925,32.9925,32.9731,32.9731,1300.0
2005-03-04 11:10:00,33.89,33.91,33.89,33.91,600.0,32.9731,32.9925,32.9731,32.9925,600.0
2005-03-04 11:15:00,33.92,33.94,33.92,33.94,900.0,33.0022,33.0217,33.0022,33.0217,900.0
2005-03-04 11:20:00,33.93,33.96,33.93,33.96,1400.0,33.012,33.0412,33.012,33.0412,1400.0
2005-03-04 11:25:00,33.97,33.99,33.96,33.99,800.0,33.0509,33.0703,33.0412,33.0703,800.0
2005-03-04 11:30:00,34.0,34.03,34.0,34.02,5600.0,33.0801,33.1093,33.0801,33.0995,5600.0
2005-03-04 11:35:00,34.03,34.03,34.03,34.03,400.0,33.1093,33.1093,33.1093,33.1093,400.0
2005-03-04 11:40:00,34.04,34.05,34.04,34.04,2200.0,33.119,33.1287,33.119,33.119,2200.0
2005-03-04 11:45:00,34.04,34.06,34.04,34.06,500.0,33.119,33.1385,33.119,33.1385,500.0
2005-03-04 11:50:00,34.08,34.09,34.08,34.08,1600.0,33.1579,33.1676,33.1579,33.1579,1600.0
2005-03-04 11:55:00,34.09,34.11,34.08,34.11,2700.0,33.1676,33.1871,33.1579,33.1871,2700.0
2005-03-04 12:00:00,34.1,34.1,34.07,34.07,1900.0,33.1774,33.1774,33.1482,33.1482,1900.0
2005-03-04 12:05:00,34.09,34.09,34.09,34.09,200.0,33.1676,33.1676,33.1676,33.1676,200.0
2005-03-04 12:10:00,34.08,34.08,34.02,34.02,3900.0,33.1579,33.1579,33.0995,33.0995,3900.0
2005-03-04 12:15:00,34.05,34.06,34.03,34.03,800.0,33.1287,33.1385,33.1093,33.1093,800.0
2005-03-04 12:20:00,34.06,34.09,34.0,34.02,2800.0,33.1385,33.1676,33.0801,33.0995,2800.0
2005-03-04 12:25:00,34.02,34.03,34.02,34.03,1000.0,33.0995,33.1093,33.0995,33.1093,1000.0
2005-03-04 12:30:00,34.02,34.02,33.92,33.96,5500.0,33.0995,33.0995,33.0022,33.0412,5500.0
2005-03-04 12:35:00,33.96,33.98,33.96,33.97,1000.0,33.0412,33.0606,33.0412,33.0509,1000.0
2005-03-04 12:40:00,33.99,33.99,33.99,33.99,1800.0,33.0703,33.0703,33.0703,33.0703,1800.0
2005-03-04 12:45:00,34.01,34.01,34.01,34.01,300.0,33.0898,33.0898,33.0898,33.0898,300.0
2005-03-04 12:50:00,34.0,34.07,34.0,34.07,400.0,33.0801,33.1482,33.0801,33.1482,400.0
2005-03-04 12:55:00,34.05,34.08,34.05,34.08,4000.0,33.1287,33.1579,33.1287,33.1579,4000.0
2005-03-04 13:00:00,34.07,34.09,34.07,34.07,1000.0,33.1482,33.1676,33.1482,33.1482,1000.0
2005-03-04 13:05:00,34.07,34.07,34.07,34.07,0.0,33.1482,33.1482,33.1482,33.1482,0.0
2005-03-04 13:10:00,34.09,34.09,34.01,34.01,1900.0,33.1676,33.1676,33.0898,33.0898,1900.0
2005-03-04 13:15:00,34.05,34.05,34.04,34.04,700.0,33.1287,33.1287,33.119,33.119,700.0
2005-03-04 13:20:00,34.06,34.07,34.04,34.06,2600.0,33.1385,33.1482,33.119,33.1385,2600.0
2005-03-04 13:25:00,34.06,34.06,34.05,34.05,800.0,33.1385,33.1385,33.1287,33.1287,800.0
2005-03-04 13:30:00,34.06,34.06,34.02,34.05,900.0,33.1385,33.1385,33.0995,33.1287,900.0
2005-03-04 13:35:00,34.04,34.05,34.04,34.05,200.0,33.119,33.1287,33.119,33.1287,200.0
2005-03-04 13:40:00,34.05,34.05,34.05,34.05,300.0,33.1287,33.1287,33.1287,33.1287,300.0
2005-03-04 13:45:00,34.06,34.08,34.06,34.08,1200.0,33.1385,33.1579,33.1385,33.1579,1200.0
2005-03-04 13:50:00,34.08,34.09,34.07,34.09,2000.0,33.1579,33.1676,33.1482,33.1676,2000.0
2005-03-04 13:55:00,34.09,34.1,34.09,34.1,2700.0,33.1676,33.1774,33.1676,33.1774,2700.0
2005-03-04 14:00:00,34.1,34.15,34.1,34.14,2500.0,33.1774,33.226,33.1774,33.2163,2500.0
2005-03-04 14:05:00,34.15,34.21,34.15,34.21,3500.0,33.226,33.2844,33.226,33.2844,3500.0
2005-03-04 14:10:00,34.21,34.22,34.16,34.16,2300.0,33.2844,33.2941,33.2357,33.2357,2300.0
2005-03-04 14:15:00,34.16,34.17,34.15,34.15,800.0,33.2357,33.2455,33.226,33.226,800.0
2005-03-04 14:20:00,34.15,34.16,34.14,34.16,700.0,33.226,33.2357,33.2163,33.2357,700.0
2005-03-04 14:25:00,34.17,34.17,34.16,34.17,1600.0,33.2455,33.2455,33.2357,33.2455,1600.0
2005-03-04 14:30:00,34.16,34.17,34.16,34.17,500.0,33.2357,33.2455,33.2357,33.2455,500.0
2005-03-04 14:35:00,34.18,34.18,34.15,34.15,2000.0,33.2552,33.2552,33.226,33.226,2000.0
2005-03-04 14:40:00,34.16,34.18,34.16,34.17,1600.0,33.2357,33.2552,33.2357,33.2455,1600.0
2005-03-04 14:45:00,34.17,34.17,34.16,34.17,1500.0,33.2455,33.2455,33.2357,33.2455,1500.0
2005-03-04 14:50:00,34.17,34.18,34.17,34.17,2700.0,33.2455,33.2552,33.2455,33.2455,2700.0
2005-03-04 14:55:00,34.17,34.17,34.14,34.14,1400.0,33.2455,33.2455,33.2163,33.2163,1400.0
2005-03-04 15:00:00,34.15,34.16,34.11,34.14,5900.0,33.226,33.2357,33.1871,33.2163,5900.0
2005-03-04 15:05:00,34.17,34.17,34.16,34.17,5700.0,33.2455,33.2455,33.2357,33.2455,5700.0
2005-03-04 15:10:00,34.18,34.18,34.16,34.16,9600.0,33.2552,33.2552,33.2357,33.2357,9600.0
2005-03-04 15:15:00,34.16,34.17,34.15,34.15,3500.0,33.2357,33.2455,33.226,33.226,3500.0
2005-03-04 15:20:00,34.15,34.16,34.15,34.15,4000.0,33.226,33.2357,33.226,33.226,4000.0
2005-03-04 15:25:00,34.14,34.16,34.13,34.13,2500.0,33.2163,33.2357,33.2066,33.2066,2500.0
2005-03-04 15:30:00,34.14,34.15,34.14,34.15,2100.0,33.2163,33.226,33.2163,33.226,2100.0
2005-03-04 15:35:00,34.15,34.15,34.13,34.13,1700.0,33.226,33.226,33.2066,33.2066,1700.0
2005-03-04 15:40:00,34.14,34.14,34.13,34.13,6900.0,33.2163,33.2163,33.2066,33.2066,6900.0
2005-03-04 15:45:00,34.13,34.14,34.12,34.14,7600.0,33.2066,33.2163,33.1968,33.2163,7600.0
2005-03-04 15:50:00,34.14,34.14,34.06,34.06,2500.0,33.2163,33.2163,33.1385,33.1385,2500.0
2005-03-04 15:55:00,34.06,34.07,34.05,34.05,7300.0,33.1385,33.1482,33.1287,33.1287,7300.0
2005-03-07 09:30:00,33.92,34.0,33.92,33.99,9600.0,33.0022,33.0801,33.0022,33.0703,9600.0
2005-03-07 09:35:00,34.0,34.12,34.0,34.05,2600.0,33.0801,33.1968,33.0801,33.1287,2600.0
2005-03-07 09:40:00,34.14,34.15,34.11,34.15,1800.0,33.2163,33.226,33.1871,33.226,1800.0
2005-03-07 09:45:00,34.11,34.19,34.11,34.14,1500.0,33.1871,33.2649,33.1871,33.2163,1500.0
2005-03-07 09:50:00,34.18,34.18,34.11,34.15,4000.0,33.2552,33.2552,33.1871,33.226,4000.0
2005-03-07 09:55:00,34.22,34.33,34.22,34.22,3700.0,33.2941,33.4011,33.2941,33.2941,3700.0
2005-03-07 10:00:00,34.22,34.25,34.18,34.24,3200.0,33.2941,33.3233,33.2552,33.3136,3200.0
2005-03-07 10:05:00,34.27,34.29,34.27,34.29,1100.0,33.3428,33.3622,33.3428,33.3622,1100.0
2005-03-07 10:10:00,34.29,34.29,34.27,34.28,1800.0,33.3622,33.3622,33.3428,33.3525,1800.0
2005-03-07 10:15:00,34.24,34.24,34.23,34.23,300.0,33.3136,33.3136,33.3039,33.3039,300.0
2005-03-07 10:20:00,34.24,34.24,34.24,34.24,700.0,33.3136,33.3136,33.3136,33.3136,700.0
2005-03-07 10:25:00,34.25,34.26,34.25,34.26,1000.0,33.3233,33.333,33.3233,33.333,1000.0
2005-03-07 10:30:00,34.26,34.27,34.26,34.27,1800.0,33.333,33.3428,33.333,33.3428,1800.0
2005-03-07 10:35:00,34.27,34.28,34.2,34.2,1300.0,33.3428,33.3525,33.2747,33.2747,1300.0
2005-03-07 10:40:00,34.19,34.24,34.18,34.24,1800.0,33.2649,33.3136,33.2552,33.3136,1800.0
2005-03-07 10:45:00,34.24,34.26,34.24,34.26,1500.0,33.3136,33.333,33.3136,33.333,1500.0
2005-03-07 10:50:00,34.25,34.25,34.21,34.21,1100.0,33.3233,33.3233,33.2844,33.2844,1100.0
2005-03-07 10:55:00,34.21,34.25,34.2,34.24,1300.0,33.2844,33.3233,33.2747,33.3136,1300.0
2005-03-07 11:00:00,34.22,34.25,34.18,34.18,900.0,33.2941,33.3233,33.2552,33.2552,900.0
2005-03-07 11:05:00,34.19,34.23,34.19,34.23,700.0,33.2649,33.3039,33.2649,33.3039,700.0
2005-03-07 11:10:00,34.2,34.22,34.2,34.22,700.0,33.2747,33.2941,33.2747,33.2941,700.0
2005-03-07 11:15:00,34.22,34.22,34.19,34.19,1900.0,33.2941,33.2941,33.2649,33.2649,1900.0
2005-03-07 11:20:00,34.19,34.2,34.18,34.18,2300.0,33.2649,33.2747,33.2552,33.2552,2300.0
2005-03-07 11:25:00,34.18,34.22,34.18,34.22,1700.0,33.2552,33.2941,33.2552,33.2941,1700.0
2005-03-07 11:30:00,34.23,34.23,34.18,34.19,2500.0,33.3039,33.3039,33.2552,33.2649,2500.0
2005-03-07 11:35:00,34.23,34.25,34.22,34.22,4400.0,33.3039,33.3233,33.2941,33.2941,4400.0
2005-03-07 11:40:00,34.21,34.22,34.2,34.22,1000.0,33.2844,33.2941,33.2747,33.2941,1000.0
2005-03-07 11:45:00,34.24,34.24,34.23,34.24,400.0,33.3136,33.3136,33.3039,33.3136,400.0
2005-03-07 11:50:00,34.24,34.25,34.23,34.24,1400.0,33.3136,33.3233,33.3039,33.3136,1400.0
2005-03-07 11:55:00,34.25,34.26,34.24,34.24,2000.0,33.3233,33.333,33.3136,33.3136,2000.0
2005-03-07 12:00:00,34.24,34.25,34.22,34.22,2800.0,33.3136,33.3233,33.2941,33.2941,2800.0
2005-03-07 12:05:00,34.21,34.21,34.21,34.21,400.0,33.2844,33.2844,33.2844,33.2844,400.0
2005-03-07 12:10:00,34.21,34.24,34.21,34.24,1600.0,33.2844,33.3136,33.2844,33.3136,1600.0
2005-03-07 12:15:00,34.2,34.22,34.18,34.2,1400.0,33.2747,33.2941,33.2552,33.2747,1400.0
2005-03-07 12:20:00,34.2,34.22,34.19,34.22,1200.0,33.2747,33.2941,33.2649,33.2941,1200.0
2005-03-07 12:25:00,34.2,34.22,34.2,34.22,1200.0,33.2747,33.2941,33.2747,33.2941,1200.0
2005-03-07 12:30:00,34.2,34.2,34.18,34.2,2600.0,33.2747,33.2747,33.2552,33.2747,2600.0
2005-03-07 12:35:00,34.18,34.19,34.17,34.17,2500.0,33.2552,33.2649,33.2455,33.2455,2500.0
2005-03-07 12:40:00,34.16,34.16,34.16,34.16,900.0,33.2357,33.2357,33.2357,33.2357,900.0
2005-03-07 12:45:00,34.18,34.18,34.15,34.15,1200.0,33.2552,33.2552,33.226,33.226,1200.0
2005-03-07 12:50:00,34.15,34.15,34.14,34.14,500.0,33.226,33.226,33.2163,33.2163,500.0
2005-03-07 12:55:00,34.15,34.15,34.15,34.15,200.0,33.226,33.226,33.226,33.226,200.0
2005-03-07 13:00:00,34.14,34.19,34.14,34.18,4500.0,33.2163,33.2649,33.2163,33.2552,4500.0
2005-03-07 13:05:00,34.18,34.19,34.14,34.19,7100.0,33.2552,33.2649,33.2163,33.2649,7100.0
2005-03-07 13:10:00,34.19,34.29,34.19,34.27,5400.0,33.2649,33.3622,33.2649,33.3428,5400.0
2005-03-07 13:15:00,34.29,34.31,34.29,34.31,1400.0,33.3622,33.3817,33.3622,33.3817,1400.0
2005-03-07 13:20:00,34.29,34.31,34.29,34.31,300.0,33.3622,33.3817,33.3622,33.3817,300.0
2005-03-07 13:25:00,34.29,34.29,34.29,34.29,400.0,33.3622,33.3622,33.3622,33.3622,400.0
2005-03-07 13:30:00,34.3,34.33,34.3,34.31,2100.0,33.372,33.4011,33.372,33.3817,2100.0
2005-03-07 13:35:00,34.31,34.33,34.29,34.33,24900.0,33.3817,33.4011,33.3622,33.4011,24900.0
2005-03-07 13:40:00,34.33,34.33,34.3,34.32,1100.0,33.4011,33.4011,33.372,33.3914,1100.0
2005-03-07 13:45:00,34.31,34.33,34.29,34.33,4300.0,33.3817,33.4011,33.3622,33.4011,4300.0
2005-03-07 13:50:00,34.3,34.35,34.3,34.32,2900.0,33.372,33.4206,33.372,33.3914,2900.0
2005-03-07 13:55:00,34.32,34.34,34.31,34.31,1400.0,33.3914,33.4109,33.3817,33.3817,1400.0
2005-03-07 14:00:00,34.34,34.35,34.32,34.35,500.0,33.4109,33.4206,33.3914,33.4206,500.0
2005-03-07 14:05:00,34.35,34.35,34.29,34.31,13500.0,33.4206,33.4206,33.3622,33.3817,13500.0
2005-03-07 14:10:00,34.31,34.34,34.31,34.31,800.0,33.3817,33.4109,33.3817,33.3817,800.0
2005-03-07 14:15:00,34.33,34.33,34.31,34.31,600.0,33.4011,33.4011,33.3817,33.3817,600.0
2005-03-07 14:20:00,34.3,34.3,34.29,34.29,2200.0,33.372,33.372,33.3622,33.3622,2200.0
2005-03-07 14:25:00,34.29,34.29,34.24,34.25,3900.0,33.3622,33.3622,33.3136,33.3233,3900.0
2005-03-07 14:30:00,34.26,34.27,34.26,34.27,300.0,33.333,33.3428,33.333,33.3428,300.0
2005-03-07 14:35:00,34.27,34.28,34.23,34.24,1200.0,33.3428,33.3525,33.3039,33.3136,1200.0
2005-03-07 14:40:00,34.24,34.24,34.2,34.2,1400.0,33.3136,33.3136,33.2747,33.2747,1400.0
2005-03-07 14:45:00,34.22,34.22,34.21,34.22,1000.0,33.2941,33.2941,33.2844,33.2941,1000.0
2005-03-07 14:50:00,34.21,34.23,34.21,34.22,2100.0,33.2844,33.3039,33.2844,33.2941,2100.0
2005-03-07 14:55:00,34.22,34.25,34.21,34.25,4400.0,33.2941,33.3233,33.2844,33.3233,4400.0
2005-03-07 15:00:00,34.23,34.27,34.22,34.27,4500.0,33.3039,33.3428,33.2941,33.3428,4500.0
2005-03-07 15:05:00,34.26,34.29,34.25,34.28,3400.0,33.333,33.3622,33.3233,33.3525,3400.0
2005-03-07 15:10:00,34.29,34.31,34.28,34.28,800.0,33.3622,33.3817,33.3525,33.3525,800.0
2005-03-07 15:15:00,34.27,34.28,34.27,34.28,900.0,33.3428,33.3525,33.3428,33.3525,900.0
2005-03-07 15:20:00,34.26,34.29,34.26,34.28,1100.0,33.333,33.3622,33.333,33.3525,1100.0
2005-03-07 15:25:00,34.27,34.28,34.27,34.28,500.0,33.3428,33.3525,33.3428,33.3525,500.0
2005-03-07 15:30:00,34.28,34.28,34.25,34.27,2700.0,33.3525,33.3525,33.3233,33.3428,2700.0
2005-03-07 15:35:00,34.28,34.29,34.26,34.28,3500.0,33.3525,33.3622,33.333,33.3525,3500.0
2005-03-07 15:40:00,34.28,34.29,34.25,34.25,1400.0,33.3525,33.3622,33.3233,33.3233,1400.0
2005-03-07 15:45:00,34.26,34.26,34.24,34.25,3800.0,33.333,33.333,33.3136,33.3233,3800.0
2005-03-07 15:50:00,34.25,34.26,34.24,34.24,1500.0,33.3233,33.333,33.3136,33.3136,1500.0
2005-03-07 15:55:00,34.24,34.26,34.24,34.26,4800.0,33.3136,33.333,33.3136,33.333,4800.0
2005-03-08 09:30:00,34.16,34.17,34.16,34.17,1700.0,33.2357,33.2455,33.2357,33.2455,1700.0
2005-03-08 09:35:00,34.19,34.22,34.19,34.22,700.0,33.2649,33.2941,33.2649,33.2941,700.0
2005-03-08 09:40:00,34.26,34.26,34.25,34.26,3200.0,33.333,33.333,33.3233,33.333,3200.0
2005-03-08 09:45:00,34.23,34.23,34.23,34.23,100.0,33.3039,33.3039,33.3039,33.3039,100.0
2005-03-08 09:50:00,34.23,34.25,34.2,34.2,1300.0,33.3039,33.3233,33.2747,33.2747,1300.0
2005-03-08 09:55:00,34.2,34.21,34.19,34.19,800.0,33.2747,33.2844,33.2649,33.2649,800.0
2005-03-08 10:00:00,34.18,34.18,34.16,34.17,2300.0,33.2552,33.2552,33.2357,33.2455,2300.0
2005-03-08 10:05:00,34.15,34.15,34.1,34.1,2000.0,33.226,33.226,33.1774,33.1774,2000.0
2005-03-08 10:10:00,34.09,34.1,34.06,34.06,2500.0,33.1676,33.1774,33.1385,33.1385,2500.0
2005-03-08 10:15:00,34.05,34.05,33.97,34.0,3400.0,33.1287,33.1287,33.0509,33.0801,3400.0
2005-03-08 10:20:00,34.01,34.01,34.01,34.01,200.0,33.0898,33.0898,33.0898,33.0898,200.0
2005-03-08 10:25:00,33.98,33.98,33.97,33.97,1200.0,33.0606,33.0606,33.0509,33.0509,1200.0
2005-03-08 10:30:00,33.98,33.98,33.92,33.92,2900.0,33.0606,33.0606,33.0022,33.0022,2900.0
2005-03-08 10:35:00,33.89,33.9,33.88,33.88,2300.0,32.9731,32.9828,32.9633,32.9633,2300.0
2005-03-08 10:40:00,33.85,33.86,33.83,33.84,7800.0,32.9341,32.9439,32.9147,32.9244,7800.0
2005-03-08 10:45:00,33.84,33.84,33.82,33.82,1200.0,32.9244,32.9244,32.9049,32.9049,1200.0
2005-03-08 10:50:00,33.84,33.92,33.84,33.9,6700.0,32.9244,33.0022,32.9244,32.9828,6700.0
2005-03-08 10:55:00,33.88,33.89,33.85,33.89,2400.0,32.9633,32.9731,32.9341,32.9731,2400.0
2005-03-08 11:00:00,33.89,33.9,33.89,33.9,900.0,32.9731,32.9828,32.9731,32.9828,900.0
2005-03-08 11:05:00,33.87,33.87,33.85,33.85,3800.0,32.9536,32.9536,32.9341,32.9341,3800.0
2005-03-08 11:10:00,33.86,33.89,33.85,33.87,3300.0,32.9439,32.9731,32.9341,32.9536,3300.0
2005-03-08 11:15:00,33.87,33.87,33.86,33.87,1100.0,32.9536,32.9536,32.9439,32.9536,1100.0
2005-03-08 11:20:00,33.87,33.88,33.86,33.88,2300.0,32.9536,32.9633,32.9439,32.9633,2300.0
2005-03-08 11:25:00,33.88,33.88,33.87,33.87,1200.0,32.9633,32.9633,32.9536,32.9536,1200.0
2005-03-08 11:30:00,33.88,33.91,33.88,33.9,3700.0,32.9633,32.9925,32.9633,32.9828,3700.0
2005-03-08 11:35:00,33.91,33.91,33.91,33.91,500.0,32.9925,32.9925,32.9925,32.9925,500.0
2005-03-08 11:40:00,33.92,33.92,33.9,33.91,1500.0,33.0022,33.0022,32.9828,32.9925,1500.0
2005-03-08 11:45:00,33.91,33.91,33.89,33.89,2900.0,32.9925,32.9925,32.9731,32.9731,2900.0
2005-03-08 11:50:00,33.89,33.89,33.88,33.88,2100.0,32.9731,32.9731,32.9633,32.9633,2100.0
2005-03-08 11:55:00,33.89,33.89,33.88,33.88,3000.0,32.9731,32.9731,32.9633,32.9633,3000.0
2005-03-08 12:00:00,33.88,33.89,33.88,33.89,5600.0,32.9633,32.9731,32.9633,32.9731,5600.0
2005-03-08 12:05:00,33.88,33.89,33.88,33.88,1800.0,32.9633,32.9731,32.9633,32.9633,1800.0
2005-03-08 12:10:00,33.89,33.89,33.86,33.86,3100.0,32.9731,32.9731,32.9439,32.9439,3100.0
2005-03-08 12:15:00,33.86,33.86,33.86,33.86,400.0,32.9439,32.9439,32.9439,32.9439,400.0
2005-03-08 12:20:00,33.86,33.86,33.85,33.85,1800.0,32.9439,32.9439,32.9341,32.9341,1800.0
2005-03-08 12:25:00,33.85,33.85,33.85,33.85,0.0,32.9341,32.9341,32.9341,32.9341,0.0
2005-03-08 12:30:00,33.85,33.86,33.85,33.86,3600.0,32.9341,32.9439,32.9341,32.9439,3600.0
2005-03-08 12:35:00,33.87,33.89,33.86,33.89,2500.0,32.9536,32.9731,32.9439,32.9731,2500.0
2005-03-08 12:40:00,33.93,33.93,33.91,33.91,1300.0,33.012,33.012,32.9925,32.9925,1300.0
2005-03-08 12:45:00,33.9,33.9,33.9,33.9,100.0,32.9828,32.9828,32.9828,32.9828,100.0
2005-03-08 12:50:00,33.9,33.92,33.88,33.92,3700.0,32.9828,33.0022,32.9633,33.0022,3700.0
2005-03-08 12:55:00,33.92,33.92,33.9,33.9,3100.0,33.0022,33.0022,32.9828,32.9828,3100.0
2005-03-08 13:00:00,33.91,33.91,33.9,33.9,4700.0,32.9925,32.9925,32.9828,32.9828,4700.0
2005-03-08 13:05:00,33.9,33.93,33.9,33.92,2400.0,32.9828,33.012,32.9828,33.0022,2400.0
2005-03-08 13:10:00,33.93,33.95,33.93,33.95,900.0,33.012,33.0314,33.012,33.0314,900.0
2005-03-08 13:15:00,33.96,34.01,33.96,34.01,2100.0,33.0412,33.0898,33.0412,33.0898,2100.0
2005-03-08 13:20:00,34.01,34.02,34.0,34.0,2900.0,33.0898,33.0995,33.0801,33.0801,2900.0
2005-03-08 13:25:00,34.01,34.02,34.01,34.02,2200.0,33.0898,33.0995,33.0898,33.0995,2200.0
2005-03-08 13:30:00,34.02,34.03,34.02,34.03,3500.0,33.0995,33.1093,33.0995,33.1093,3500.0
2005-03-08 13:35:00,34.02,34.03,34.02,34.03,2500.0,33.0995,33.1093,33.0995,33.1093,2500.0
2005-03-08 13:40:00,34.04,34.04,34.0,34.0,2100.0,33.119,33.119,33.0801,33.0801,2100.0
2005-03-08 13:45:00,34.02,34.05,34.02,34.05,2800.0,33.0995,33.1287,33.0995,33.1287,2800.0
2005-03-08 13:50:00,34.05,34.08,34.05,34.07,8500.0,33.1287,33.1579,33.1287,33.1482,8500.0
2005-03-08 13:55:00,34.07,34.08,34.07,34.07,7000.0,33.1482,33.1579,33.1482,33.1482,7000.0
2005-03-08 14:00:00,34.07,34.08,34.07,34.07,3900.0,33.1482,33.1579,33.1482,33.1482,3900.0
2005-03-08 14:05:00,34.08,34.1,34.08,34.09,1900.0,33.1579,33.1774,33.1579,33.1676,1900.0
2005-03-08 14:10:00,34.1,34.11,34.1,34.1,1500.0,33.1774,33.1871,33.1774,33.1774,1500.0
2005-03-08 14:15:00,34.09,34.11,34.09,34.11,700.0,33.1676,33.1871,33.1676,33.1871,700.0
2005-03-08 14:20:00,34.11,34.11,34.03,34.03,11600.0,33.1871,33.1871,33.1093,33.1093,11600.0
2005-03-08 14:25:00,34.02,34.06,34.02,34.06,2500.0,33.0995,33.1385,33.0995,33.1385,2500.0
2005-03-08 14:30:00,34.05,34.06,34.05,34.05,600.0,33.1287,33.1385,33.1287,33.1287,600.0
2005-03-08 14:35:00,34.04,34.06,34.03,34.06,700.0,33.119,33.1385,33.1093,33.1385,700.0
2005-03-08 14:40:00,34.06,34.06,34.03,34.03,2200.0,33.1385,33.1385,33.1093,33.1093,2200.0
2005-03-08 14:45:00,34.03,34.04,34.03,34.04,1800.0,33.1093,33.119,33.1093,33.119,1800.0
2005-03-08 14:50:00,34.03,34.04,34.02,34.02,9700.0,33.1093,33.119,33.0995,33.0995,9700.0
2005-03-08 14:55:00,34.02,34.03,33.98,33.98,3300.0,33.0995,33.1093,33.0606,33.0606,3300.0
2005-03-08 15:00:00,33.97,33.97,33.96,33.96,700.0,33.0509,33.0509,33.0412,33.0412,700.0
2005-03-08 15:05:00,33.96,33.96,33.95,33.95,1000.0,33.0412,33.0412,33.0314,33.0314,1000.0
2005-03-08 15:10:00,33.96,33.96,33.95,33.95,600.0,33.0412,33.0412,33.0314,33.0314,600.0
2005-03-08 15:15:00,33.95,34.0,33.95,34.0,5100.0,33.0314,33.0801,33.0314,33.0801,5100.0
2005-03-08 15:20:00,34.0,34.0,33.97,33.97,1500.0,33.0801,33.0801,33.0509,33.0509,1500.0
2005-03-08 15:25:00,33.97,33.99,33.97,33.97,3600.0,33.0509,33.0703,33.0509,33.0509,3600.0
2005-03-08 15:30:00,33.97,34.0,33.97,33.97,2000.0,33.0509,33.0801,33.0509,33.0509,2000.0
2005-03-08 15:35:00,33.99,34.0,33.85,33.85,7500.0,33.0703,33.0801,32.9341,32.9341,7500.0
2005-03-08 15:40:00,33.86,33.91,33.86,33.91,3800.0,32.9439,32.9925,32.9439,32.9925,3800.0
2005-03-08 15:45:00,33.9,33.91,33.9,33.91,1400.0,32.9828,32.9925,32.9828,32.9925,1400.0
2005-03-08 15:50:00,33.91,33.94,33.9,33.93,5000.0,32.9925,33.0217,32.9828,33.012,5000.0
2005-03-08 15:55:00,33.94,33.95,33.84,33.89,7100.0,33.0217,33.0314,32.9244,32.9731,7100.0
2005-03-09 09:30:00,33.82,33.82,33.82,33.82,4100.0,32.9049,32.9049,32.9049,32.9049,4100.0
2005-03-09 09:35:00,33.82,33.88,33.82,33.88,1100.0,32.9049,32.9633,32.9049,32.9633,1100.0
2005-03-09 09:40:00,33.86,33.93,33.86,33.93,1500.0,32.9439,33.012,32.9439,33.012,1500.0
2005-03-09 09:45:00,33.91,33.92,33.9,33.9,1700.0,32.9925,33.0022,32.9828,32.9828,1700.0
2005-03-09 09:50:00,33.93,33.93,33.88,33.9,3400.0,33.012,33.012,32.9633,32.9828,3400.0
2005-03-09 09:55:00,33.86,33.9,33.85,33.89,2500.0,32.9439,32.9828,32.9341,32.9731,2500.0
2005-03-09 10:00:00,33.85,33.88,33.85,33.88,900.0,32.9341,32.9633,32.9341,32.9633,900.0
2005-03-09 10:05:00,33.86,33.86,33.85,33.85,3400.0,32.9439,32.9439,32.9341,32.9341,3400.0
2005-03-09 10:10:00,33.85,33.85,33.84,33.84,2000.0,32.9341,32.9341,32.9244,32.9244,2000.0
2005-03-09 10:15:00,33.84,33.88,33.84,33.87,1900.0,32.9244,32.9633,32.9244,32.9536,1900.0
2005-03-09 10:20:00,33.87,33.91,33.87,33.91,300.0,32.9536,32.9925,32.9536,32.9925,300.0
2005-03-09 10:25:00,33.88,33.9,33.82,33.9,2300.0,32.9633,32.9828,32.9049,32.9828,2300.0
2005-03-09 10:30:00,33.89,33.91,33.86,33.86,1800.0,32.9731,32.9925,32.9439,32.9439,1800.0
2005-03-09 10:35:00,33.86,33.92,33.86,33.88,1100.0,32.9439,33.0022,32.9439,32.9633,1100.0
2005-03-09 10:40:00,33.89,33.89,33.88,33.88,1000.0,32.9731,32.9731,32.9633,32.9633,1000.0
2005-03-09 10:45:00,33.89,33.98,33.89,33.98,1300.0,32.9731,33.0606,32.9731,33.0606,1300.0
2005-03-09 10:50:00,33.94,33.96,33.94,33.95,800.0,33.0217,33.0412,33.0217,33.0314,800.0
2005-03-09 10:55:00,33.95,33.95,33.93,33.93,500.0,33.0314,33.0314,33.012,33.012,500.0
2005-03-09 11:00:00,33.93,33.94,33.93,33.93,500.0,33.012,33.0217,33.012,33.012,500.0
2005-03-09 11:05:00,33.93,33.93,33.87,33.87,700.0,33.012,33.012,32.9536,32.9536,700.0
2005-03-09 11:10:00,33.84,33.84,33.8,33.82,3900.0,32.9244,32.9244,32.8855,32.9049,3900.0
2005-03-09 11:15:00,33.82,33.82,33.82,33.82,0.0,32.9049,32.9049,32.9049,32.9049,0.0
2005-03-09 11:20:00,33.83,33.83,33.79,33.82,4100.0,32.9147,32.9147,32.8758,32.9049,4100.0
2005-03-09 11:25:00,33.82,33.85,33.82,33.84,1200.0,32.9049,32.9341,32.9049,32.9244,1200.0
2005-03-09 11:30:00,33.84,33.84,33.81,33.81,1100.0,32.9244,32.9244,32.8952,32.8952,1100.0
2005-03-09 11:35:00,33.81,33.82,33.77,33.77,4100.0,32.8952,32.9049,32.8563,32.8563,4100.0
2005-03-09 11:40:00,33.77,33.77,33.75,33.75,2000.0,32.8563,32.8563,32.8368,32.8368,2000.0
2005-03-09 11:45:00,33.74,33.74,33.73,33.73,2500.0,32.8271,32.8271,32.8174,32.8174,2500.0
2005-03-09 11:50:00,33.73,33.73,33.72,33.72,500.0,32.8174,32.8174,32.8077,32.8077,500.0
2005-03-09 11:55:00,33.71,33.72,33.7,33.7,1000.0,32.7979,32.8077,32.7882,32.7882,1000.0
2005-03-09 12:00:00,33.7,33.7,33.62,33.63,1900.0,32.7882,32.7882,32.7104,32.7201,1900.0
2005-03-09 12:05:00,33.63,33.63,33.58,33.6,2900.0,32.7201,32.7201,32.6714,32.6909,2900.0
2005-03-09 12:10:00,33.63,33.63,33.6,33.62,3200.0,32.7201,32.7201,32.6909,32.7104,3200.0
2005-03-09 12:15:00,33.61,33.62,33.59,33.59,1900.0,32.7006,32.7104,32.6812,32.6812,1900.0
2005-03-09 12:20:00,33.59,33.6,33.59,33.59,300.0,32.6812,32.6909,32.6812,32.6812,300.0
2005-03-09 12:25:00,33.57,33.57,33.55,33.56,1800.0,32.6617,32.6617,32.6423,32.652,1800.0
2005-03-09 12:30:00,33.57,33.57,33.56,33.56,1000.0,32.6617,32.6617,32.652,32.652,1000.0
2005-03-09 12:35:00,33.57,33.57,33.57,33.57,1700.0,32.6617,32.6617,32.6617,32.6617,1700.0
2005-03-09 12:40:00,33.57,33.59,33.53,33.53,6600.0,32.6617,32.6812,32.6228,32.6228,6600.0
2005-03-09 12:45:00,33.54,33.55,33.54,33.54,400.0,32.6325,32.6423,32.6325,32.6325,400.0
2005-03-09 12:50:00,33.52,33.53,33.41,33.46,5000.0,32.6131,32.6228,32.506,32.5547,5000.0
2005-03-09 12:55:00,33.46,33.47,33.39,33.42,1800.0,32.5547,32.5644,32.4866,32.5158,1800.0
2005-03-09 13:00:00,33.42,33.42,33.35,33.39,9200.0,32.5158,32.5158,32.4477,32.4866,9200.0
2005-03-09 13:05:00,33.39,33.4,33.39,33.4,5000.0,32.4866,32.4963,32.4866,32.4963,5000.0
2005-03-09 13:10:00,33.4,33.43,33.4,33.43,1900.0,32.4963,32.5255,32.4963,32.5255,1900.0
2005-03-09 13:15:00,33.43,33.43,33.43,33.43,0.0,32.5255,32.5255,32.5255,32.5255,0.0
2005-03-09 13:20:00,33.42,33.44,33.41,33.41,1100.0,32.5158,32.5352,32.506,32.506,1100.0
2005-03-09 13:25:00,33.38,33.38,33.36,33.36,1000.0,32.4768,32.4768,32.4574,32.4574,1000.0
2005-03-09 13:30:00,33.37,33.37,33.36,33.36,400.0,32.4671,32.4671,32.4574,32.4574,400.0
2005-03-09 13:35:00,33.36,33.39,33.36,33.39,1400.0,32.4574,32.4866,32.4574,32.4866,1400.0
2005-03-09 13:40:00,33.37,33.37,33.37,33.37,800.0,32.4671,32.4671,32.4671,32.4671,800.0
2005-03-09 13:45:00,33.36,33.37,33.35,33.37,1500.0,32.4574,32.4671,32.4477,32.4671,1500.0
2005-03-09 13:50:00,33.38,33.38,33.35,33.35,400.0,32.4768,32.4768,32.4477,32.4477,400.0
2005-03-09 13:55:00,33.39,33.41,33.39,33.41,2000.0,32.4866,32.506,32.4866,32.506,2000.0
2005-03-09 14:00:00,33.41,33.45,33.41,33.45,3600.0,32.506,32.545,32.506,32.545,3600.0
2005-03-09 14:05:00,33.41,33.44,33.4,33.4,1200.0,32.506,32.5352,32.4963,32.4963,1200.0
2005-03-09 14:10:00,33.41,33.42,33.4,33.4,800.0,32.506,32.5158,32.4963,32.4963,800.0
2005-03-09 14:15:00,33.42,33.43,33.42,33.43,600.0,32.5158,32.5255,32.5158,32.5255,600.0
2005-03-09 14:20:00,33.44,33.57,33.44,33.45,9800.0,32.5352,32.6617,32.5352,32.545,9800.0
2005-03-09 14:25:00,33.46,33.48,33.43,33.44,4500.0,32.5547,32.5741,32.5255,32.5352,4500.0
2005-03-09 14:30:00,33.44,33.5,33.41,33.42,8700.0,32.5352,32.5936,32.506,32.5158,8700.0
2005-03-09 14:35:00,33.4,33.44,33.4,33.41,4100.0,32.4963,32.5352,32.4963,32.506,4100.0
2005-03-09 14:40:00,33.42,33.48,33.42,33.47,1800.0,32.5158,32.5741,32.5158,32.5644,1800.0
2005-03-09 14:45:00,33.47,33.49,33.45,33.49,1600.0,32.5644,32.5839,32.545,32.5839,1600.0
2005-03-09 14:50:00,33.49,33.49,33.45,33.45,700.0,32.5839,32.5839,32.545,32.545,700.0
2005-03-09 14:55:00,33.47,33.47,33.45,33.47,1700.0,32.5644,32.5644,32.545,32.5644,1700.0
2005-03-09 15:00:00,33.47,33.5,33.45,33.5,1700.0,32.5644,32.5936,32.545,32.5936,1700.0
2005-03-09 15:05:00,33.5,33.5,33.44,33.44,1900.0,32.5936,32.5936,32.5352,32.5352,1900.0
2005-03-09 15:10:00,33.45,33.46,33.44,33.44,1200.0,32.545,32.5547,32.5352,32.5352,1200.0
2005-03-09 15:15:00,33.41,33.41,33.38,33.38,2000.0,32.506,32.506,32.4768,32.4768,2000.0
2005-03-09 15:20:00,33.39,33.42,33.39,33.41,2800.0,32.4866,32.5158,32.4866,32.506,2800.0
2005-03-09 15:25:00,33.4,33.47,33.4,33.46,5500.0,32.4963,32.5644,32.4963,32.5547,5500.0
2005-03-09 15:30:00,33.46,33.47,33.45,33.47,5600.0,32.5547,32.5644,32.545,32.5644,5600.0
2005-03-09 15:35:00,33.47,33.48,33.45,33.47,4900.0,32.5644,32.5741,32.545,32.5644,4900.0
2005-03-09 15:40:00,33.47,33.47,33.43,33.43,5400.0,32.5644,32.5644,32.5255,32.5255,5400.0
2005-03-09 15:45:00,33.43,33.44,33.35,33.44,6100.0,32.5255,32.5352,32.4477,32.5352,6100.0
2005-03-09 15:50:00,33.39,33.4,33.38,33.39,2000.0,32.4866,32.4963,32.4768,32.4866,2000.0
2005-03-09 15:55:00,33.39,33.4,33.35,33.37,7500.0,32.4866,32.4963,32.4477,32.4671,7500.0
2005-03-10 09:30:00,33.45,33.5,33.45,33.47,2900.0,32.545,32.5936,32.545,32.5644,2900.0
2005-03-10 09:35:00,33.48,33.48,33.46,33.46,1500.0,32.5741,32.5741,32.5547,32.5547,1500.0
2005-03-10 09:40:00,33.47,33.47,33.41,33.42,2000.0,32.5644,32.5644,32.506,32.5158,2000.0
2005-03-10 09:45:00,33.42,33.49,33.4,33.49,1500.0,32.5158,32.5839,32.4963,32.5839,1500.0
2005-03-10 09:50:00,33.43,33.47,33.42,33.46,2200.0,32.5255,32.5644,32.5158,32.5547,2200.0
2005-03-10 09:55:00,33.45,33.49,33.44,33.49,2600.0,32.545,32.5839,32.5352,32.5839,2600.0
2005-03-10 10:00:00,33.49,33.6,33.49,33.49,3000.0,32.5839,32.6909,32.5839,32.5839,3000.0
2005-03-10 10:05:00,33.49,33.52,33.46,33.5,2600.0,32.5839,32.6131,32.5547,32.5936,2600.0
2005-03-10 10:10:00,33.47,33.49,33.47,33.48,400.0,32.5644,32.5839,32.5644,32.5741,400.0
2005-03-10 10:15:00,33.46,33.47,33.45,33.45,800.0,32.5547,32.5644,32.545,32.545,800.0
2005-03-10 10:20:00,33.45,33.45,33.44,33.44,500.0,32.545,32.545,32.5352,32.5352,500.0
2005-03-10 10:25:00,33.37,33.4,33.36,33.39,3100.0,32.4671,32.4963,32.4574,32.4866,3100.0
2005-03-10 10:30:00,33.38,33.38,33.38,33.38,500.0,32.4768,32.4768,32.4768,32.4768,500.0
2005-03-10 10:35:00,33.37,33.37,33.28,33.28,3100.0,32.4671,32.4671,32.3796,32.3796,3100.0
2005-03-10 10:40:00,33.26,33.26,33.24,33.26,5700.0,32.3601,32.3601,32.3406,32.3601,5700.0
2005-03-10 10:45:00,33.26,33.26,33.25,33.26,2100.0,32.3601,32.3601,32.3504,32.3601,2100.0
2005-03-10 10:50:00,33.25,33.26,33.2,33.22,6100.0,32.3504,32.3601,32.3017,32.3212,6100.0
2005-03-10 10:55:00,33.21,33.21,33.16,33.16,3000.0,32.3114,32.3114,32.2628,32.2628,3000.0
2005-03-10 11:00:00,33.16,33.16,33.0,33.0,18700.0,32.2628,32.2628,32.1071,32.1071,18700.0
2005-03-10 11:05:00,33.0,33.0,32.98,32.98,4700.0,32.1071,32.1071,32.0877,32.0877,4700.0
2005-03-10 11:10:00,33.0,33.0,32.93,32.98,9600.0,32.1071,32.1071,32.039,32.0877,9600.0
2005-03-10 11:15:00,32.98,33.02,32.97,32.97,5900.0,32.0877,32.1266,32.0779,32.0779,5900.0
2005-03-10 11:20:00,32.98,32.98,32.95,32.95,9400.0,32.0877,32.0877,32.0585,32.0585,9400.0
2005-03-10 11:25:00,32.92,32.95,32.92,32.94,1400.0,32.0293,32.0585,32.0293,32.0488,1400.0
2005-03-10 11:30:00,32.92,32.93,32.92,32.93,1500.0,32.0293,32.039,32.0293,32.039,1500.0
2005-03-10 11:35:00,32.93,32.93,32.92,32.93,600.0,32.039,32.039,32.0293,32.039,600.0
2005-03-10 11:40:00,32.93,32.93,32.87,32.89,2900.0,32.039,32.039,31.9806,32.0001,2900.0
2005-03-10 11:45:00,32.89,32.96,32.89,32.96,2300.0,32.0001,32.0682,32.0001,32.0682,2300.0
2005-03-10 11:50:00,32.95,32.96,32.95,32.96,1000.0,32.0585,32.0682,32.0585,32.0682,1000.0
2005-03-10 11:55:00,32.95,33.01,32.95,33.01,6400.0,32.0585,32.1169,32.0585,32.1169,6400.0
2005-03-10 12:00:00,33.01,33.02,32.96,32.96,6000.0,32.1169,32.1266,32.0682,32.0682,6000.0
2005-03-10 12:05:00,32.97,33.0,32.96,33.0,4000.0,32.0779,32.1071,32.0682,32.1071,4000.0
2005-03-10 12:10:00,33.0,33.03,33.0,33.03,2600.0,32.1071,32.1363,32.1071,32.1363,2600.0
2005-03-10 12:15:00,33.03,33.04,33.03,33.04,1400.0,32.1363,32.146,32.1363,32.146,1400.0
2005-03-10 12:20:00,33.05,33.06,33.0,33.0,2500.0,32.1558,32.1655,32.1071,32.1071,2500.0
2005-03-10 12:25:00,33.03,33.03,33.03,33.03,100.0,32.1363,32.1363,32.1363,32.1363,100.0
2005-03-10 12:30:00,33.04,33.08,33.04,33.08,1300.0,32.146,32.185,32.146,32.185,1300.0
2005-03-10 12:35:00,33.1,33.13,33.1,33.13,900.0,32.2044,32.2336,32.2044,32.2336,900.0
2005-03-10 12:40:00,33.15,33.16,33.15,33.16,1300.0,32.2531,32.2628,32.2531,32.2628,1300.0
2005-03-10 12:45:00,33.15,33.15,33.14,33.14,2400.0,32.2531,32.2531,32.2433,32.2433,2400.0
2005-03-10 12:50:00,33.13,33.13,33.12,33.12,1100.0,32.2336,32.2336,32.2239,32.2239,1100.0
2005-03-10 12:55:00,33.12,33.15,33.12,33.15,3400.0,32.2239,32.2531,32.2239,32.2531,3400.0
2005-03-10 13:00:00,33.14,33.14,33.08,33.08,2600.0,32.2433,32.2433,32.185,32.185,2600.0
2005-03-10 13:05:00,33.09,33.1,33.08,33.1,1300.0,32.1947,32.2044,32.185,32.2044,1300.0
2005-03-10 13:10:00,33.1,33.1,33.09,33.09,900.0,32.2044,32.2044,32.1947,32.1947,900.0
2005-03-10 13:15:00,33.09,33.09,33.06,33.06,1300.0,32.1947,32.1947,32.1655,32.1655,1300.0
2005-03-10 13:20:00,33.08,33.1,33.03,33.08,3300.0,32.185,32.2044,32.1363,32.185,3300.0
2005-03-10 13:25:00,33.09,33.12,33.09,33.11,3800.0,32.1947,32.2239,32.1947,32.2142,3800.0
2005-03-10 13:30:00,33.11,33.11,33.11,33.11,800.0,32.2142,32.2142,32.2142,32.2142,800.0
2005-03-10 13:35:00,33.11,33.18,33.11,33.18,3200.0,32.2142,32.2823,32.2142,32.2823,3200.0
2005-03-10 13:40:00,33.19,33.22,33.18,33.22,3900.0,32.292,32.3212,32.2823,32.3212,3900.0
2005-03-10 13:45:00,33.23,33.32,33.23,33.32,1400.0,32.3309,32.4185,32.3309,32.4185,1400.0
2005-03-10 13:50:00,33.34,33.35,33.33,33.33,2200.0,32.4379,32.4477,32.4282,32.4282,2200.0
2005-03-10 13:55:00,33.34,33.34,33.34,33.34,700.0,32.4379,32.4379,32.4379,32.4379,700.0
2005-03-10 14:00:00,33.34,33.34,33.33,33.33,900.0,32.4379,32.4379,32.4282,32.4282,900.0
2005-03-10 14:05:00,33.33,33.33,33.27,33.27,2000.0,32.4282,32.4282,32.3698,32.3698,2000.0
2005-03-10 14:10:00,33.26,33.28,33.26,33.26,1600.0,32.3601,32.3796,32.3601,32.3601,1600.0
2005-03-10 14:15:00,33.26,33.26,33.18,33.18,2600.0,32.3601,32.3601,32.2823,32.2823,2600.0
2005-03-10 14:20:00,33.19,33.19,33.07,33.07,13800.0,32.292,32.292,32.1752,32.1752,13800.0
2005-03-10 14:25:00,33.08,33.09,32.99,33.05,33700.0,32.185,32.1947,32.0974,32.1558,33700.0
2005-03-10 14:30:00,33.06,33.12,33.06,33.11,2500.0,32.1655,32.2239,32.1655,32.2142,2500.0
2005-03-10 14:35:00,33.12,33.12,33.07,33.12,1700.0,32.2239,32.2239,32.1752,32.2239,1700.0
2005-03-10 14:40:00,33.12,33.15,33.12,33.15,1100.0,32.2239,32.2531,32.2239,32.2531,1100.0
2005-03-10 14:45:00,33.15,33.21,33.05,33.21,6500.0,32.2531,32.3114,32.1558,32.3114,6500.0
2005-03-10 14:50:00,33.19,33.19,33.18,33.19,2000.0,32.292,32.292,32.2823,32.292,2000.0
2005-03-10 14:55:00,33.2,33.23,33.2,33.23,2200.0,32.3017,32.3309,32.3017,32.3309,2200.0
2005-03-10 15:00:00,33.23,33.24,33.23,33.24,2000.0,32.3309,32.3406,32.3309,32.3406,2000.0
2005-03-10 15:05:00,33.24,33.24,33.12,33.17,2700.0,32.3406,32.3406,32.2239,32.2725,2700.0
2005-03-10 15:10:00,33.15,33.19,33.15,33.18,2000.0,32.2531,32.292,32.2531,32.2823,2000.0
2005-03-10 15:15:00,33.18,33.18,33.17,33.18,1300.0,32.2823,32.2823,32.2725,32.2823,1300.0
2005-03-10 15:20:00,33.17,33.21,33.17,33.21,800.0,32.2725,32.3114,32.2725,32.3114,800.0
2005-03-10 15:25:00,33.21,33.22,33.17,33.22,1400.0,32.3114,32.3212,32.2725,32.3212,1400.0
2005-03-10 15:30:00,33.22,33.23,33.22,33.23,18200.0,32.3212,32.3309,32.3212,32.3309,18200.0
2005-03-10 15:35:00,33.23,33.23,33.18,33.22,1300.0,32.3309,32.3309,32.2823,32.3212,1300.0
2005-03-10 15:40:00,33.22,33.23,33.2,33.23,3900.0,32.3212,32.3309,32.3017,32.3309,3900.0
2005-03-10 15:45:00,33.23,33.25,33.22,33.23,4100.0,32.3309,32.3504,32.3212,32.3309,4100.0
2005-03-10 15:50:00,33.23,33.26,33.22,33.26,4900.0,32.3309,32.3601,32.3212,32.3601,4900.0
2005-03-10 15:55:00,33.26,33.28,33.24,33.27,5000.0,32.3601,32.3796,32.3406,32.3698,5000.0
2005-03-11 09:30:00,33.22,33.27,33.22,33.25,2700.0,32.3212,32.3698,32.3212,32.3504,2700.0
2005-03-11 09:35:00,33.22,33.22,33.19,33.19,2400.0,32.3212,32.3212,32.292,32.292,2400.0
2005-03-11 09:40:00,33.2,33.3,33.2,33.22,700.0,32.3017,32.399,32.3017,32.3212,700.0
2005-03-11 09:45:00,33.3,33.35,33.3,33.35,1800.0,32.399,32.4477,32.399,32.4477,1800.0
2005-03-11 09:50:00,33.37,33.5,33.33,33.5,3400.0,32.4671,32.5936,32.4282,32.5936,3400.0
2005-03-11 09:55:00,33.56,33.57,33.46,33.52,4800.0,32.652,32.6617,32.5547,32.6131,4800.0
2005-03-11 10:00:00,33.5,33.57,33.5,33.57,1300.0,32.5936,32.6617,32.5936,32.6617,1300.0
2005-03-11 10:05:00,33.49,33.49,33.38,33.38,4000.0,32.5839,32.5839,32.4768,32.4768,4000.0
2005-03-11 10:10:00,33.4,33.4,33.35,33.39,2500.0,32.4963,32.4963,32.4477,32.4866,2500.0
2005-03-11 10:15:00,33.35,33.35,33.28,33.32,2900.0,32.4477,32.4477,32.3796,32.4185,2900.0
2005-03-11 10:20:00,33.32,33.34,33.29,33.31,1000.0,32.4185,32.4379,32.3893,32.4087,1000.0
2005-03-11 10:25:00,33.29,33.34,33.29,33.29,800.0,32.3893,32.4379,32.3893,32.3893,800.0
2005-03-11 10:30:00,33.34,33.39,33.32,33.32,1900.0,32.4379,32.4866,32.4185,32.4185,1900.0
2005-03-11 10:35:00,33.33,33.35,33.33,33.35,800.0,32.4282,32.4477,32.4282,32.4477,800.0
2005-03-11 10:40:00,33.35,33.35,33.33,33.33,1300.0,32.4477,32.4477,32.4282,32.4282,1300.0
2005-03-11 10:45:00,33.32,33.39,33.32,33.35,1000.0,32.4185,32.4866,32.4185,32.4477,1000.0
2005-03-11 10:50:00,33.35,33.36,33.33,33.33,2300.0,32.4477,32.4574,32.4282,32.4282,2300.0
2005-03-11 10:55:00,33.32,33.32,33.25,33.25,3600.0,32.4185,32.4185,32.3504,32.3504,3600.0
2005-03-11 11:00:00,33.29,33.32,33.28,33.32,2100.0,32.3893,32.4185,32.3796,32.4185,2100.0
2005-03-11 11:05:00,33.31,33.33,33.31,33.31,3400.0,32.4087,32.4282,32.4087,32.4087,3400.0
2005-03-11 11:10:00,33.35,33.35,33.31,33.32,600.0,32.4477,32.4477,32.4087,32.4185,600.0
2005-03-11 11:15:00,33.32,33.34,33.31,33.34,600.0,32.4185,32.4379,32.4087,32.4379,600.0
2005-03-11 11:20:00,33.35,33.35,33.35,33.35,1400.0,32.4477,32.4477,32.4477,32.4477,1400.0
2005-03-11 11:25:00,33.36,33.36,33.35,33.35,300.0,32.4574,32.4574,32.4477,32.4477,300.0
2005-03-11 11:30:00,33.33,33.33,33.33,33.33,1400.0,32.4282,32.4282,32.4282,32.4282,1400.0
2005-03-11 11:35:00,33.33,33.33,33.33,33.33,500.0,32.4282,32.4282,32.4282,32.4282,500.0
2005-03-11 11:40:00,33.34,33.4,33.34,33.35,1800.0,32.4379,32.4963,32.4379,32.4477,1800.0
2005-03-11 11:45:00,33.35,33.35,33.35,33.35,0.0,32.4477,32.4477,32.4477,32.4477,0.0
2005-03-11 11:50:00,33.36,33.37,33.36,33.36,500.0,32.4574,32.4671,32.4574,32.4574,500.0
2005-03-11 11:55:00,33.36,33.36,33.35,33.35,500.0,32.4574,32.4574,32.4477,32.4477,500.0
2005-03-11 12:00:00,33.35,33.35,33.27,33.27,2300.0,32.4477,32.4477,32.3698,32.3698,2300.0
2005-03-11 12:05:00,33.27,33.3,33.27,33.3,10200.0,32.3698,32.399,32.3698,32.399,10200.0
2005-03-11 12:10:00,33.31,33.31,33.31,33.31,200.0,32.4087,32.4087,32.4087,32.4087,200.0
2005-03-11 12:15:00,33.32,33.32,33.32,33.32,100.0,32.4185,32.4185,32.4185,32.4185,100.0
2005-03-11 12:20:00,33.32,33.32,33.32,33.32,0.0,32.4185,32.4185,32.4185,32.4185,0.0
2005-03-11 12:25:00,33.32,33.32,33.32,33.32,400.0,32.4185,32.4185,32.4185,32.4185,400.0
2005-03-11 12:30:00,33.33,33.34,33.32,33.34,3200.0,32.4282,32.4379,32.4185,32.4379,3200.0
2005-03-11 12:35:00,33.34,33.34,33.32,33.32,400.0,32.4379,32.4379,32.4185,32.4185,400.0
2005-03-11 12:40:00,33.32,33.36,33.32,33.35,1400.0,32.4185,32.4574,32.4185,32.4477,1400.0
2005-03-11 12:45:00,33.36,33.37,33.36,33.37,1200.0,32.4574,32.4671,32.4574,32.4671,1200.0
2005-03-11 12:50:00,33.36,33.36,33.35,33.35,200.0,32.4574,32.4574,32.4477,32.4477,200.0
2005-03-11 12:55:00,33.32,33.33,33.25,33.32,3400.0,32.4185,32.4282,32.3504,32.4185,3400.0
2005-03-11 13:00:00,33.31,33.32,33.31,33.32,2300.0,32.4087,32.4185,32.4087,32.4185,2300.0
2005-03-11 13:05:00,33.33,33.33,33.32,33.33,1800.0,32.4282,32.4282,32.4185,32.4282,1800.0
2005-03-11 13:10:00,33.34,33.34,33.34,33.34,100.0,32.4379,32.4379,32.4379,32.4379,100.0
2005-03-11 13:15:00,33.32,33.33,33.32,33.32,2800.0,32.4185,32.4282,32.4185,32.4185,2800.0
2005-03-11 13:20:00,33.33,33.36,33.33,33.36,700.0,32.4282,32.4574,32.4282,32.4574,700.0
2005-03-11 13:25:00,33.36,33.36,33.36,33.36,200.0,32.4574,32.4574,32.4574,32.4574,200.0
2005-03-11 13:30:00,33.36,33.36,33.36,33.36,300.0,32.4574,32.4574,32.4574,32.4574,300.0
2005-03-11 13:35:00,33.36,33.36,33.36,33.36,0.0,32.4574,32.4574,32.4574,32.4574,0.0
2005-03-11 13:40:00,33.36,33.36,33.36,33.36,2200.0,32.4574,32.4574,32.4574,32.4574,2200.0
2005-03-11 13:45:00,33.35,33.35,33.32,33.33,7000.0,32.4477,32.4477,32.4185,32.4282,7000.0
2005-03-11 13:50:00,33.3,33.32,33.3,33.3,5900.0,32.399,32.4185,32.399,32.399,5900.0
2005-03-11 13:55:00,33.31,33.31,33.29,33.29,5400.0,32.4087,32.4087,32.3893,32.3893,5400.0
2005-03-11 14:00:00,33.29,33.31,33.29,33.3,3500.0,32.3893,32.4087,32.3893,32.399,3500.0
2005-03-11 14:05:00,33.3,33.37,33.3,33.37,3700.0,32.399,32.4671,32.399,32.4671,3700.0
2005-03-11 14:10:00,33.37,33.37,33.35,33.35,1000.0,32.4671,32.4671,32.4477,32.4477,1000.0
2005-03-11 14:15:00,33.34,33.34,33.34,33.34,100.0,32.4379,32.4379,32.4379,32.4379,100.0
2005-03-11 14:20:00,33.34,33.34,33.34,33.34,900.0,32.4379,32.4379,32.4379,32.4379,900.0
2005-03-11 14:25:00,33.34,33.35,33.34,33.35,600.0,32.4379,32.4477,32.4379,32.4477,600.0
2005-03-11 14:30:00,33.35,33.35,33.34,33.34,2400.0,32.4477,32.4477,32.4379,32.4379,2400.0
2005-03-11 14:35:00,33.33,33.33,33.32,33.32,900.0,32.4282,32.4282,32.4185,32.4185,900.0
2005-03-11 14:40:00,33.33,33.33,33.31,33.32,3500.0,32.4282,32.4282,32.4087,32.4185,3500.0
2005-03-11 14:45:00,33.33,33.33,33.33,33.33,400.0,32.4282,32.4282,32.4282,32.4282,400.0
2005-03-11 14:50:00,33.34,33.35,33.33,33.33,6700.0,32.4379,32.4477,32.4282,32.4282,6700.0
2005-03-11 14:55:00,33.33,33.33,33.32,33.33,3600.0,32.4282,32.4282,32.4185,32.4282,3600.0
2005-03-11 15:00:00,33.33,33.33,33.3,33.31,6400.0,32.4282,32.4282,32.399,32.4087,6400.0
2005-03-11 15:05:00,33.31,33.35,33.3,33.34,6800.0,32.4087,32.4477,32.399,32.4379,6800.0
2005-03-11 15:10:00,33.34,33.34,33.34,33.34,200.0,32.4379,32.4379,32.4379,32.4379,200.0
2005-03-11 15:15:00,33.33,33.34,33.33,33.33,1200.0,32.4282,32.4379,32.4282,32.4282,1200.0
2005-03-11 15:20:00,33.31,33.35,33.31,33.32,3200.0,32.4087,32.4477,32.4087,32.4185,3200.0
2005-03-11 15:25:00,33.34,33.34,33.33,33.33,200.0,32.4379,32.4379,32.4282,32.4282,200.0
2005-03-11 15:30:00,33.33,33.33,33.33,33.33,0.0,32.4282,32.4282,32.4282,32.4282,0.0
2005-03-11 15:35:00,33.34,33.35,33.32,33.32,3600.0,32.4379,32.4477,32.4185,32.4185,3600.0
2005-03-11 15:40:00,33.35,33.35,33.32,33.33,900.0,32.4477,32.4477,32.4185,32.4282,900.0
2005-03-11 15:45:00,33.32,33.39,33.32,33.35,4700.0,32.4185,32.4866,32.4185,32.4477,4700.0
2005-03-11 15:50:00,33.36,33.36,33.35,33.35,2100.0,32.4574,32.4574,32.4477,32.4477,2100.0
2005-03-11 15:55:00,33.35,33.36,33.34,33.34,4000.0,32.4477,32.4574,32.4379,32.4379,4000.0
2005-03-14 09:30:00,33.34,33.49,33.34,33.49,5900.0,32.4379,32.5839,32.4379,32.5839,5900.0
2005-03-14 09:35:00,33.48,33.48,33.4,33.44,2400.0,32.5741,32.5741,32.4963,32.5352,2400.0
2005-03-14 09:40:00,33.43,33.5,33.43,33.46,1600.0,32.5255,32.5936,32.5255,32.5547,1600.0
2005-03-14 09:45:00,33.46,33.46,33.38,33.38,5100.0,32.5547,32.5547,32.4768,32.4768,5100.0
2005-03-14 09:50:00,33.36,33.45,33.36,33.43,3700.0,32.4574,32.545,32.4574,32.5255,3700.0
2005-03-14 09:55:00,33.42,33.45,33.41,33.41,1700.0,32.5158,32.545,32.506,32.506,1700.0
2005-03-14 10:00:00,33.41,33.43,33.41,33.43,1700.0,32.506,32.5255,32.506,32.5255,1700.0
2005-03-14 10:05:00,33.43,33.44,33.37,33.44,4400.0,32.5255,32.5352,32.4671,32.5352,4400.0
2005-03-14 10:10:00,33.44,33.46,33.41,33.42,2600.0,32.5352,32.5547,32.506,32.5158,2600.0
2005-03-14 10:15:00,33.4,33.45,33.39,33.44,2900.0,32.4963,32.545,32.4866,32.5352,2900.0
2005-03-14 10:20:00,33.43,33.43,33.38,33.39,2600.0,32.5255,32.5255,32.4768,32.4866,2600.0
2005-03-14 10:25:00,33.39,33.43,33.39,33.42,800.0,32.4866,32.5255,32.4866,32.5158,800.0
2005-03-14 10:30:00,33.43,33.61,33.42,33.59,5500.0,32.5255,32.7006,32.5158,32.6812,5500.0
2005-03-14 10:35:00,33.59,33.59,33.57,33.58,2800.0,32.6812,32.6812,32.6617,32.6714,2800.0
2005-03-14 10:40:00,33.52,33.52,33.46,33.46,2000.0,32.6131,32.6131,32.5547,32.5547,2000.0
2005-03-14 10:45:00,33.43,33.45,33.41,33.45,6100.0,32.5255,32.545,32.506,32.545,6100.0
2005-03-14 10:50:00,33.48,33.48,33.38,33.38,4300.0,32.5741,32.5741,32.4768,32.4768,4300.0
2005-03-14 10:55:00,33.38,33.41,33.37,33.4,3100.0,32.4768,32.506,32.4671,32.4963,3100.0
2005-03-14 11:00:00,33.4,33.42,33.4,33.4,1700.0,32.4963,32.5158,32.4963,32.4963,1700.0
2005-03-14 11:05:00,33.42,33.42,33.32,33.33,3600.0,32.5158,32.5158,32.4185,32.4282,3600.0
2005-03-14 11:10:00,33.32,33.32,33.26,33.27,2800.0,32.4185,32.4185,32.3601,32.3698,2800.0
2005-03-14 11:15:00,33.27,33.33,33.27,33.33,3100.0,32.3698,32.4282,32.3698,32.4282,3100.0
2005-03-14 11:20:00,33.35,33.35,33.31,33.31,900.0,32.4477,32.4477,32.4087,32.4087,900.0
2005-03-14 11:25:00,33.31,33.32,33.3,33.3,2800.0,32.4087,32.4185,32.399,32.399,2800.0
2005-03-14 11:30:00,33.29,33.34,33.27,33.34,2800.0,32.3893,32.4379,32.3698,32.4379,2800.0
2005-03-14 11:35:00,33.34,33.34,33.31,33.32,1300.0,32.4379,32.4379,32.4087,32.4185,1300.0
2005-03-14 11:40:00,33.33,33.33,33.3,33.31,2400.0,32.4282,32.4282,32.399,32.4087,2400.0
2005-03-14 11:45:00,33.31,33.32,33.28,33.3,4500.0,32.4087,32.4185,32.3796,32.399,4500.0
2005-03-14 11:50:00,33.29,33.3,33.29,33.3,700.0,32.3893,32.399,32.3893,32.399,700.0
2005-03-14 11:55:00,33.29,33.35,33.28,33.35,3700.0,32.3893,32.4477,32.3796,32.4477,3700.0
2005-03-14 12:00:00,33.35,33.36,33.35,33.36,1800.0,32.4477,32.4574,32.4477,32.4574,1800.0
2005-03-14 12:05:00,33.37,33.37,33.36,33.37,2600.0,32.4671,32.4671,32.4574,32.4671,2600.0
2005-03-14 12:10:00,33.37,33.37,33.35,33.35,2300.0,32.4671,32.4671,32.4477,32.4477,2300.0
2005-03-14 12:15:00,33.36,33.37,33.36,33.36,1000.0,32.4574,32.4671,32.4574,32.4574,1000.0
2005-03-14 12:20:00,33.34,33.37,33.34,33.37,1100.0,32.4379,32.4671,32.4379,32.4671,1100.0
2005-03-14 12:25:00,33.38,33.45,33.38,33.42,3400.0,32.4768,32.545,32.4768,32.5158,3400.0
2005-03-14 12:30:00,33.42,33.42,33.38,33.38,2000.0,32.5158,32.5158,32.4768,32.4768,2000.0
2005-03-14 12:35:00,33.38,33.38,33.31,33.36,3500.0,32.4768,32.4768,32.4087,32.4574,3500.0
2005-03-14 12:40:00,33.36,33.43,33.36,33.41,3100.0,32.4574,32.5255,32.4574,32.506,3100.0
2005-03-14 12:45:00,33.39,33.39,33.36,33.37,1500.0,32.4866,32.4866,32.4574,32.4671,1500.0
2005-03-14 12:50:00,33.38,33.38,33.38,33.38,600.0,32.4768,32.4768,32.4768,32.4768,600.0
2005-03-14 12:55:00,33.37,33.38,33.37,33.37,2300.0,32.4671,32.4768,32.4671,32.4671,2300.0
2005-03-14 13:00:00,33.36,33.38,33.35,33.37,4500.0,32.4574,32.4768,32.4477,32.4671,4500.0
2005-03-14 13:05:00,33.37,33.37,33.37,33.37,600.0,32.4671,32.4671,32.4671,32.4671,600.0
2005-03-14 13:10:00,33.37,33.37,33.36,33.36,3400.0,32.4671,32.4671,32.4574,32.4574,3400.0
2005-03-14 13:15:00,33.36,33.38,33.36,33.36,3300.0,32.4574,32.4768,32.4574,32.4574,3300.0
2005-03-14 13:20:00,33.36,33.36,33.36,33.36,2200.0,32.4574,32.4574,32.4574,32.4574,2200.0
2005-03-14 13:25:00,33.36,33.36,33.35,33.35,2000.0,32.4574,32.4574,32.4477,32.4477,2000.0
2005-03-14 13:30:00,33.34,33.34,33.28,33.28,2900.0,32.4379,32.4379,32.3796,32.3796,2900.0
2005-03-14 13:35:00,33.25,33.3,33.25,33.29,3600.0,32.3504,32.399,32.3504,32.3893,3600.0
2005-03-14 13:40:00,33.3,33.31,33.29,33.3,2900.0,32.399,32.4087,32.3893,32.399,2900.0
2005-03-14 13:45:00,33.28,33.3,33.25,33.26,2000.0,32.3796,32.399,32.3504,32.3601,2000.0
2005-03-14 13:50:00,33.25,33.26,33.22,33.22,2400.0,32.3504,32.3601,32.3212,32.3212,2400.0
2005-03-14 13:55:00,33.21,33.21,33.19,33.2,3400.0,32.3114,32.3114,32.292,32.3017,3400.0
2005-03-14 14:00:00,33.21,33.23,33.21,33.22,1600.0,32.3114,32.3309,32.3114,32.3212,1600.0
2005-03-14 14:05:00,33.22,33.22,33.21,33.21,1400.0,32.3212,32.3212,32.3114,32.3114,1400.0
2005-03-14 14:10:00,33.2,33.21,33.2,33.21,1700.0,32.3017,32.3114,32.3017,32.3114,1700.0
2005-03-14 14:15:00,33.2,33.21,33.17,33.2,4900.0,32.3017,32.3114,32.2725,32.3017,4900.0
2005-03-14 14:20:00,33.19,33.21,33.19,33.2,1500.0,32.292,32.3114,32.292,32.3017,1500.0
2005-03-14 14:25:00,33.21,33.26,33.2,33.22,3700.0,32.3114,32.3601,32.3017,32.3212,3700.0
2005-03-14 14:30:00,33.22,33.22,33.21,33.22,1200.0,32.3212,32.3212,32.3114,32.3212,1200.0
2005-03-14 14:35:00,33.22,33.22,33.18,33.18,1700.0,32.3212,32.3212,32.2823,32.2823,1700.0
2005-03-14 14:40:00,33.14,33.19,33.14,33.18,1300.0,32.2433,32.292,32.2433,32.2823,1300.0
2005-03-14 14:45:00,33.19,33.23,33.19,33.23,2400.0,32.292,32.3309,32.292,32.3309,2400.0
2005-03-14 14:50:00,33.24,33.24,33.23,33.23,1700.0,32.3406,32.3406,32.3309,32.3309,1700.0
2005-03-14 14:55:00,33.22,33.23,33.21,33.22,1400.0,32.3212,32.3309,32.3114,32.3212,1400.0
2005-03-14 15:00:00,33.22,33.22,33.2,33.2,3600.0,32.3212,32.3212,32.3017,32.3017,3600.0
2005-03-14 15:05:00,33.2,33.21,33.19,33.19,2200.0,32.3017,32.3114,32.292,32.292,2200.0
2005-03-14 15:10:00,33.19,33.21,33.19,33.19,2900.0,32.292,32.3114,32.292,32.292,2900.0
2005-03-14 15:15:00,33.19,33.19,33.18,33.18,2800.0,32.292,32.292,32.2823,32.2823,2800.0
2005-03-14 15:20:00,33.19,33.19,33.18,33.18,2800.0,32.292,32.292,32.2823,32.2823,2800.0
2005-03-14 15:25:00,33.19,33.29,33.19,33.29,5000.0,32.292,32.3893,32.292,32.3893,5000.0
2005-03-14 15:30:00,33.29,33.29,33.23,33.25,3400.0,32.3893,32.3893,32.3309,32.3504,3400.0
2005-03-14 15:35:00,33.23,33.24,33.22,33.23,3100.0,32.3309,32.3406,32.3212,32.3309,3100.0
2005-03-14 15:40:00,33.23,33.23,33.23,33.23,800.0,32.3309,32.3309,32.3309,32.3309,800.0
2005-03-14 15:45:00,33.23,33.24,33.22,33.22,4000.0,32.3309,32.3406,32.3212,32.3212,4000.0
2005-03-14 15:50:00,33.23,33.29,33.23,33.29,3300.0,32.3309,32.3893,32.3309,32.3893,3300.0
2005-03-14 15:55:00,33.29,33.33,33.28,33.3,4400.0,32.3893,32.4282,32.3796,32.399,4400.0
2005-03-15 09:30:00,33.32,33.32,33.32,33.32,2100.0,32.4185,32.4185,32.4185,32.4185,2100.0
2005-03-15 09:35:00,33.28,33.38,33.27,33.38,1700.0,32.3796,32.4768,32.3698,32.4768,1700.0
2005-03-15 09:40:00,33.38,33.38,33.3,33.31,6600.0,32.4768,32.4768,32.399,32.4087,6600.0
2005-03-15 09:45:00,33.3,33.34,33.3,33.32,4300.0,32.399,32.4379,32.399,32.4185,4300.0
2005-03-15 09:50:00,33.31,33.31,33.26,33.27,1900.0,32.4087,32.4087,32.3601,32.3698,1900.0
2005-03-15 09:55:00,33.25,33.28,33.24,33.28,2600.0,32.3504,32.3796,32.3406,32.3796,2600.0
2005-03-15 10:00:00,33.28,33.37,33.27,33.27,4100.0,32.3796,32.4671,32.3698,32.3698,4100.0
2005-03-15 10:05:00,33.28,33.28,33.21,33.26,4000.0,32.3796,32.3796,32.3114,32.3601,4000.0
2005-03-15 10:10:00,33.27,33.27,33.23,33.24,1700.0,32.3698,32.3698,32.3309,32.3406,1700.0
2005-03-15 10:15:00,33.22,33.32,33.22,33.25,6400.0,32.3212,32.4185,32.3212,32.3504,6400.0
2005-03-15 10:20:00,33.28,33.28,33.28,33.28,500.0,32.3796,32.3796,32.3796,32.3796,500.0
2005-03-15 10:25:00,33.26,33.26,33.18,33.25,4500.0,32.3601,32.3601,32.2823,32.3504,4500.0
2005-03-15 10:30:00,33.23,33.23,33.17,33.17,3500.0,32.3309,32.3309,32.2725,32.2725,3500.0
2005-03-15 10:35:00,33.15,33.22,33.15,33.22,1700.0,32.2531,32.3212,32.2531,32.3212,1700.0
2005-03-15 10:40:00,33.25,33.27,33.25,33.27,8000.0,32.3504,32.3698,32.3504,32.3698,8000.0
2005-03-15 10:45:00,33.27,33.28,33.27,33.28,2200.0,32.3698,32.3796,32.3698,32.3796,2200.0
2005-03-15 10:50:00,33.29,33.29,33.29,33.29,1300.0,32.3893,32.3893,32.3893,32.3893,1300.0
2005-03-15 10:55:00,33.29,33.3,33.26,33.27,1700.0,32.3893,32.399,32.3601,32.3698,1700.0
2005-03-15 11:00:00,33.29,33.31,33.29,33.29,2600.0,32.3893,32.4087,32.3893,32.3893,2600.0
2005-03-15 11:05:00,33.28,33.29,33.28,33.28,1200.0,32.3796,32.3893,32.3796,32.3796,1200.0
2005-03-15 11:10:00,33.25,33.26,33.22,33.22,5500.0,32.3504,32.3601,32.3212,32.3212,5500.0
2005-03-15 11:15:00,33.23,33.26,33.23,33.26,6900.0,32.3309,32.3601,32.3309,32.3601,6900.0
2005-03-15 11:20:00,33.25,33.25,33.19,33.19,2400.0,32.3504,32.3504,32.292,32.292,2400.0
2005-03-15 11:25:00,33.19,33.2,33.19,33.2,700.0,32.292,32.3017,32.292,32.3017,700.0
2005-03-15 11:30:00,33.21,33.22,33.21,33.21,3200.0,32.3114,32.3212,32.3114,32.3114,3200.0
2005-03-15 11:35:00,33.19,33.19,33.11,33.11,5200.0,32.292,32.292,32.2142,32.2142,5200.0
2005-03-15 11:40:00,33.11,33.12,33.07,33.12,2000.0,32.2142,32.2239,32.1752,32.2239,2000.0
2005-03-15 11:45:00,33.12,33.18,33.12,33.16,6800.0,32.2239,32.2823,32.2239,32.2628,6800.0
2005-03-15 11:50:00,33.15,33.15,33.12,33.14,2700.0,32.2531,32.2531,32.2239,32.2433,2700.0
2005-03-15 11:55:00,33.13,33.13,33.12,33.12,1400.0,32.2336,32.2336,32.2239,32.2239,1400.0
2005-03-15 12:00:00,33.11,33.11,33.08,33.09,1300.0,32.2142,32.2142,32.185,32.1947,1300.0
2005-03-15 12:05:00,33.1,33.13,33.05,33.06,4300.0,32.2044,32.2336,32.1558,32.1655,4300.0
2005-03-15 12:10:00,33.06,33.06,33.02,33.02,2500.0,32.1655,32.1655,32.1266,32.1266,2500.0
2005-03-15 12:15:00,33.09,33.12,33.08,33.11,2000.0,32.1947,32.2239,32.185,32.2142,2000.0
2005-03-15 12:20:00,33.09,33.14,33.09,33.14,3500.0,32.1947,32.2433,32.1947,32.2433,3500.0
2005-03-15 12:25:00,33.15,33.21,33.15,33.21,4600.0,32.2531,32.3114,32.2531,32.3114,4600.0
2005-03-15 12:30:00,33.21,33.22,33.17,33.18,3800.0,32.3114,32.3212,32.2725,32.2823,3800.0
2005-03-15 12:35:00,33.14,33.21,33.13,33.15,1600.0,32.2433,32.3114,32.2336,32.2531,1600.0
2005-03-15 12:40:00,33.15,33.15,33.14,33.14,1800.0,32.2531,32.2531,32.2433,32.2433,1800.0
2005-03-15 12:45:00,33.14,33.15,33.14,33.15,1600.0,32.2433,32.2531,32.2433,32.2531,1600.0
2005-03-15 12:50:00,33.15,33.15,33.11,33.11,2500.0,32.2531,32.2531,32.2142,32.2142,2500.0
2005-03-15 12:55:00,33.11,33.11,33.07,33.11,3100.0,32.2142,32.2142,32.1752,32.2142,3100.0
2005-03-15 13:00:00,33.11,33.13,33.1,33.13,3600.0,32.2142,32.2336,32.2044,32.2336,3600.0
2005-03-15 13:05:00,33.13,33.18,33.12,33.17,6500.0,32.2336,32.2823,32.2239,32.2725,6500.0
2005-03-15 13:10:00,33.17,33.17,33.14,33.15,5300.0,32.2725,32.2725,32.2433,32.2531,5300.0
2005-03-15 13:15:00,33.14,33.14,33.07,33.09,4700.0,32.2433,32.2433,32.1752,32.1947,4700.0
2005-03-15 13:20:00,33.1,33.1,33.06,33.06,2900.0,32.2044,32.2044,32.1655,32.1655,2900.0
2005-03-15 13:25:00,33.04,33.05,33.03,33.03,2200.0,32.146,32.1558,32.1363,32.1363,2200.0
2005-03-15 13:30:00,33.02,33.02,33.01,33.01,5300.0,32.1266,32.1266,32.1169,32.1169,5300.0
2005-03-15 13:35:00,33.01,33.03,33.01,33.02,4400.0,32.1169,32.1363,32.1169,32.1266,4400.0
2005-03-15 13:40:00,33.02,33.02,32.91,32.97,5600.0,32.1266,32.1266,32.0196,32.0779,5600.0
2005-03-15 13:45:00,32.94,32.94,32.9,32.9,2400.0,32.0488,32.0488,32.0098,32.0098,2400.0
2005-03-15 13:50:00,32.9,32.98,32.9,32.96,5300.0,32.0098,32.0877,32.0098,32.0682,5300.0
2005-03-15 13:55:00,32.93,33.02,32.93,33.02,6100.0,32.039,32.1266,32.039,32.1266,6100.0
2005-03-15 14:00:00,32.97,33.02,32.97,33.02,2800.0,32.0779,32.1266,32.0779,32.1266,2800.0
2005-03-15 14:05:00,33.02,33.02,32.98,32.98,800.0,32.1266,32.1266,32.0877,32.0877,800.0
2005-03-15 14:10:00,32.96,33.04,32.95,33.04,6200.0,32.0682,32.146,32.0585,32.146,6200.0
2005-03-15 14:15:00,33.04,33.04,32.97,32.97,1400.0,32.146,32.146,32.0779,32.0779,1400.0
2005-03-15 14:20:00,32.97,32.97,32.94,32.94,2200.0,32.0779,32.0779,32.0488,32.0488,2200.0
2005-03-15 14:25:00,32.94,32.95,32.94,32.95,900.0,32.0488,32.0585,32.0488,32.0585,900.0
2005-03-15 14:30:00,32.95,32.96,32.94,32.94,2200.0,32.0585,32.0682,32.0488,32.0488,2200.0
2005-03-15 14:35:00,32.93,32.93,32.92,32.92,2000.0,32.039,32.039,32.0293,32.0293,2000.0
2005-03-15 14:40:00,32.94,33.09,32.94,33.03,5500.0,32.0488,32.1947,32.0488,32.1363,5500.0
2005-03-15 14:45:00,33.01,33.11,32.98,33.11,9800.0,32.1169,32.2142,32.0877,32.2142,9800.0
2005-03-15 14:50:00,33.08,33.09,33.06,33.06,19300.0,32.185,32.1947,32.1655,32.1655,19300.0
2005-03-15 14:55:00,33.05,33.08,33.03,33.06,3100.0,32.1558,32.185,32.1363,32.1655,3100.0
2005-03-15 15:00:00,33.06,33.07,33.06,33.07,1300.0,32.1655,32.1752,32.1655,32.1752,1300.0
2005-03-15 15:05:00,33.07,33.07,33.03,33.03,2300.0,32.1752,32.1752,32.1363,32.1363,2300.0
2005-03-15 15:10:00,33.03,33.03,32.91,32.97,15300.0,32.1363,32.1363,32.0196,32.0779,15300.0
2005-03-15 15:15:00,32.97,32.99,32.92,32.98,13000.0,32.0779,32.0974,32.0293,32.0877,13000.0
2005-03-15 15:20:00,32.99,33.11,32.99,33.07,7100.0,32.0974,32.2142,32.0974,32.1752,7100.0
2005-03-15 15:25:00,33.09,33.09,33.04,33.08,15200.0,32.1947,32.1947,32.146,32.185,15200.0
2005-03-15 15:30:00,33.07,33.07,32.98,33.01,6600.0,32.1752,32.1752,32.0877,32.1169,6600.0
2005-03-15 15:35:00,33.0,33.09,33.0,33.09,15300.0,32.1071,32.1947,32.1071,32.1947,15300.0
2005-03-15 15:40:00,33.09,33.09,32.98,32.99,8900.0,32.1947,32.1947,32.0877,32.0974,8900.0
2005-03-15 15:45:00,32.99,33.08,32.98,33.04,14000.0,32.0974,32.185,32.0877,32.146,14000.0
2005-03-15 15:50:00,33.05,33.05,33.0,33.03,5500.0,32.1558,32.1558,32.1071,32.1363,5500.0
2005-03-15 15:55:00,33.03,33.05,33.0,33.03,12300.0,32.1363,32.1558,32.1071,32.1363,12300.0
2005-03-16 09:30:00,32.9,33.1,32.9,33.1,4200.0,32.0098,32.2044,32.0098,32.2044,4200.0
2005-03-16 09:35:00,33.08,33.15,33.02,33.15,3400.0,32.185,32.2531,32.1266,32.2531,3400.0
2005-03-16 09:40:00,33.14,33.18,33.14,33.17,2400.0,32.2433,32.2823,32.2433,32.2725,2400.0
2005-03-16 09:45:00,33.15,33.15,33.01,33.05,2600.0,32.2531,32.2531,32.1169,32.1558,2600.0
2005-03-16 09:50:00,33.04,33.08,33.04,33.08,3000.0,32.146,32.185,32.146,32.185,3000.0
2005-03-16 09:55:00,33.09,33.17,33.09,33.13,3600.0,32.1947,32.2725,32.1947,32.2336,3600.0
2005-03-16 10:00:00,33.12,33.13,33.08,33.13,3300.0,32.2239,32.2336,32.185,32.2336,3300.0
2005-03-16 10:05:00,33.15,33.17,33.13,33.17,4900.0,32.2531,32.2725,32.2336,32.2725,4900.0
2005-03-16 10:10:00,33.17,33.28,33.17,33.28,5100.0,32.2725,32.3796,32.2725,32.3796,5100.0
2005-03-16 10:15:00,33.28,33.28,33.24,33.24,2600.0,32.3796,32.3796,32.3406,32.3406,2600.0
2005-03-16 10:20:00,33.23,33.28,33.23,33.28,1400.0,32.3309,32.3796,32.3309,32.3796,1400.0
2005-03-16 10:25:00,33.3,33.3,33.23,33.23,4700.0,32.399,32.399,32.3309,32.3309,4700.0
2005-03-16 10:30:00,33.26,33.28,33.25,33.25,3600.0,32.3601,32.3796,32.3504,32.3504,3600.0
2005-03-16 10:35:00,33.26,33.26,33.24,33.24,2900.0,32.3601,32.3601,32.3406,32.3406,2900.0
2005-03-16 10:40:00,33.23,33.23,33.17,33.17,500.0,32.3309,32.3309,32.2725,32.2725,500.0
2005-03-16 10:45:00,33.15,33.15,33.05,33.09,2700.0,32.2531,32.2531,32.1558,32.1947,2700.0
2005-03-16 10:50:00,33.08,33.08,33.01,33.01,3500.0,32.185,32.185,32.1169,32.1169,3500.0
2005-03-16 10:55:00,33.0,33.06,33.0,33.04,2600.0,32.1071,32.1655,32.1071,32.146,2600.0
2005-03-16 11:00:00,33.03,33.15,33.03,33.15,12700.0,32.1363,32.2531,32.1363,32.2531,12700.0
2005-03-16 11:05:00,33.14,33.16,33.14,33.15,1900.0,32.2433,32.2628,32.2433,32.2531,1900.0
2005-03-16 11:10:00,33.14,33.14,33.1,33.11,1400.0,32.2433,32.2433,32.2044,32.2142,1400.0
2005-03-16 11:15:00,33.1,33.1,33.01,33.02,3300.0,32.2044,32.2044,32.1169,32.1266,3300.0
2005-03-16 11:20:00,33.0,33.0,32.98,32.98,900.0,32.1071,32.1071,32.0877,32.0877,900.0
2005-03-16 11:25:00,32.98,33.1,32.98,33.08,6800.0,32.0877,32.2044,32.0877,32.185,6800.0
2005-03-16 11:30:00,33.07,33.13,33.06,33.13,1700.0,32.1752,32.2336,32.1655,32.2336,1700.0
2005-03-16 11:35:00,33.09,33.09,33.09,33.09,800.0,32.1947,32.1947,32.1947,32.1947,800.0
2005-03-16 11:40:00,33.08,33.08,33.05,33.05,700.0,32.185,32.185,32.1558,32.1558,700.0
2005-03-16 11:45:00,33.03,33.03,33.0,33.0,600.0,32.1363,32.1363,32.1071,32.1071,600.0
2005-03-16 11:50:00,33.0,33.09,33.0,33.07,1900.0,32.1071,32.1947,32.1071,32.1752,1900.0
2005-03-16 11:55:00,33.06,33.06,33.03,33.03,1100.0,32.1655,32.1655,32.1363,32.1363,1100.0
2005-03-16 12:00:00,33.01,33.07,32.99,33.04,2300.0,32.1169,32.1752,32.0974,32.146,2300.0
2005-03-16 12:05:00,33.03,33.03,33.01,33.01,1500.0,32.1363,32.1363,32.1169,32.1169,1500.0
2005-03-16 12:10:00,33.01,33.11,33.0,33.1,3400.0,32.1169,32.2142,32.1071,32.2044,3400.0
2005-03-16 12:15:00,33.1,33.11,33.1,33.11,300.0,32.2044,32.2142,32.2044,32.2142,300.0
2005-03-16 12:20:00,33.12,33.12,33.11,33.11,2200.0,32.2239,32.2239,32.2142,32.2142,2200.0
2005-03-16 12:25:00,33.12,33.12,33.11,33.12,1000.0,32.2239,32.2239,32.2142,32.2239,1000.0
2005-03-16 12:30:00,33.1,33.12,33.1,33.11,2900.0,32.2044,32.2239,32.2044,32.2142,2900.0
2005-03-16 12:35:00,33.11,33.13,33.11,33.13,800.0,32.2142,32.2336,32.2142,32.2336,800.0
2005-03-16 12:40:00,33.18,33.18,33.15,33.15,1100.0,32.2823,32.2823,32.2531,32.2531,1100.0
2005-03-16 12:45:00,33.15,33.15,33.13,33.13,1200.0,32.2531,32.2531,32.2336,32.2336,1200.0
2005-03-16 12:50:00,33.12,33.12,33.07,33.07,900.0,32.2239,32.2239,32.1752,32.1752,900.0
2005-03-16 12:55:00,33.08,33.11,33.07,33.11,1100.0,32.185,32.2142,32.1752,32.2142,1100.0
2005-03-16 13:00:00,33.12,33.12,33.06,33.07,600.0,32.2239,32.2239,32.1655,32.1752,600.0
2005-03-16 13:05:00,33.06,33.07,33.06,33.07,1400.0,32.1655,32.1752,32.1655,32.1752,1400.0
2005-03-16 13:10:00,33.06,33.06,33.04,33.04,300.0,32.1655,32.1655,32.146,32.146,300.0
2005-03-16 13:15:00,33.04,33.04,33.03,33.03,1000.0,32.146,32.146,32.1363,32.1363,1000.0
2005-03-16 13:20:00,33.01,33.02,33.01,33.02,900.0,32.1169,32.1266,32.1169,32.1266,900.0
2005-03-16 13:25:00,33.04,33.07,33.02,33.02,1400.0,32.146,32.1752,32.1266,32.1266,1400.0
2005-03-16 13:30:00,33.0,33.06,32.98,33.03,3200.0,32.1071,32.1655,32.0877,32.1363,3200.0
2005-03-16 13:35:00,33.04,33.04,32.97,32.98,2600.0,32.146,32.146,32.0779,32.0877,2600.0
2005-03-16 13:40:00,32.99,33.08,32.99,33.08,1600.0,32.0974,32.185,32.0974,32.185,1600.0
2005-03-16 13:45:00,33.06,33.07,33.05,33.05,1100.0,32.1655,32.1752,32.1558,32.1558,1100.0
2005-03-16 13:50:00,33.04,33.04,33.01,33.01,1000.0,32.146,32.146,32.1169,32.1169,1000.0
2005-03-16 13:55:00,32.99,32.99,32.97,32.97,2300.0,32.0974,32.0974,32.0779,32.0779,2300.0
2005-03-16 14:00:00,32.97,32.97,32.93,32.94,1800.0,32.0779,32.0779,32.039,32.0488,1800.0
2005-03-16 14:05:00,32.94,32.97,32.93,32.93,900.0,32.0488,32.0779,32.039,32.039,900.0
2005-03-16 14:10:00,32.94,32.96,32.94,32.96,1100.0,32.0488,32.0682,32.0488,32.0682,1100.0
2005-03-16 14:15:00,32.97,33.02,32.96,33.0,2400.0,32.0779,32.1266,32.0682,32.1071,2400.0
2005-03-16 14:20:00,33.02,33.02,33.01,33.01,1200.0,32.1266,32.1266,32.1169,32.1169,1200.0
2005-03-16 14:25:00,33.01,33.01,33.0,33.0,1600.0,32.1169,32.1169,32.1071,32.1071,1600.0
2005-03-16 14:30:00,33.0,33.03,32.98,33.03,2600.0,32.1071,32.1363,32.0877,32.1363,2600.0
2005-03-16 14:35:00,33.01,33.01,32.99,33.0,2300.0,32.1169,32.1169,32.0974,32.1071,2300.0
2005-03-16 14:40:00,33.05,33.07,33.05,33.06,5500.0,32.1558,32.1752,32.1558,32.1655,5500.0
2005-03-16 14:45:00,33.05,33.09,33.05,33.07,2400.0,32.1558,32.1947,32.1558,32.1752,2400.0
2005-03-16 14:50:00,33.05,33.07,33.03,33.06,4200.0,32.1558,32.1752,32.1363,32.1655,4200.0
2005-03-16 14:55:00,33.06,33.07,33.06,33.06,1900.0,32.1655,32.1752,32.1655,32.1655,1900.0
2005-03-16 15:00:00,33.07,33.08,33.06,33.07,1900.0,32.1752,32.185,32.1655,32.1752,1900.0
2005-03-16 15:05:00,33.05,33.05,33.0,33.0,7100.0,32.1558,32.1558,32.1071,32.1071,7100.0
2005-03-16 15:10:00,33.03,33.06,33.01,33.06,6500.0,32.1363,32.1655,32.1169,32.1655,6500.0
2005-03-16 15:15:00,33.05,33.05,33.01,33.01,4400.0,32.1558,32.1558,32.1169,32.1169,4400.0
2005-03-16 15:20:00,33.01,33.01,32.98,32.98,1600.0,32.1169,32.1169,32.0877,32.0877,1600.0
2005-03-16 15:25:00,32.95,33.0,32.93,32.98,5000.0,32.0585,32.1071,32.039,32.0877,5000.0
2005-03-16 15:30:00,32.97,32.97,32.92,32.93,2500.0,32.0779,32.0779,32.0293,32.039,2500.0
2005-03-16 15:35:00,32.92,32.95,32.89,32.89,8600.0,32.0293,32.0585,32.0001,32.0001,8600.0
2005-03-16 15:40:00,32.89,32.96,32.87,32.89,6300.0,32.0001,32.0682,31.9806,32.0001,6300.0
2005-03-16 15:45:00,32.88,32.9,32.88,32.89,5100.0,31.9904,32.0098,31.9904,32.0001,5100.0
2005-03-16 15:50:00,32.88,32.89,32.87,32.88,7400.0,31.9904,32.0001,31.9806,31.9904,7400.0
2005-03-16 15:55:00,32.88,32.9,32.87,32.88,11400.0,31.9904,32.0098,31.9806,31.9904,11400.0
2005-03-17 09:30:00,33.0,33.03,32.96,32.98,5300.0,32.1071,32.1363,32.0682,32.0877,5300.0
2005-03-17 09:35:00,32.94,32.98,32.9,32.9,700.0,32.0488,32.0877,32.0098,32.0098,700.0
2005-03-17 09:40:00,32.91,32.99,32.86,32.99,5700.0,32.0196,32.0974,31.9709,32.0974,5700.0
2005-03-17 09:45:00,33.01,33.01,32.99,32.99,700.0,32.1169,32.1169,32.0974,32.0974,700.0
2005-03-17 09:50:00,33.0,33.01,32.92,32.93,2200.0,32.1071,32.1169,32.0293,32.039,2200.0
2005-03-17 09:55:00,32.93,32.93,32.81,32.81,7600.0,32.039,32.039,31.9223,31.9223,7600.0
2005-03-17 10:00:00,32.79,32.93,32.79,32.93,12300.0,31.9028,32.039,31.9028,32.039,12300.0
2005-03-17 10:05:00,32.93,32.98,32.93,32.98,1800.0,32.039,32.0877,32.039,32.0877,1800.0
2005-03-17 10:10:00,32.99,32.99,32.96,32.97,1100.0,32.0974,32.0974,32.0682,32.0779,1100.0
2005-03-17 10:15:00,32.97,33.0,32.96,33.0,9500.0,32.0779,32.1071,32.0682,32.1071,9500.0
2005-03-17 10:20:00,33.0,33.02,32.98,33.01,9000.0,32.1071,32.1266,32.0877,32.1169,9000.0
2005-03-17 10:25:00,33.01,33.01,33.01,33.01,1200.0,32.1169,32.1169,32.1169,32.1169,1200.0
2005-03-17 10:30:00,33.01,33.01,32.98,32.99,4400.0,32.1169,32.1169,32.0877,32.0974,4400.0
2005-03-17 10:35:00,32.99,33.05,32.99,33.03,25800.0,32.0974,32.1558,32.0974,32.1363,25800.0
2005-03-17 10:40:00,33.02,33.03,32.95,32.97,4000.0,32.1266,32.1363,32.0585,32.0779,4000.0
2005-03-17 10:45:00,32.94,32.99,32.93,32.99,1100.0,32.0488,32.0974,32.039,32.0974,1100.0
2005-03-17 10:50:00,32.99,32.99,32.97,32.97,1200.0,32.0974,32.0974,32.0779,32.0779,1200.0
2005-03-17 10:55:00,32.98,32.99,32.97,32.99,3800.0,32.0877,32.0974,32.0779,32.0974,3800.0
2005-03-17 11:00:00,33.0,33.0,32.98,32.98,1400.0,32.1071,32.1071,32.0877,32.0877,1400.0
2005-03-17 11:05:00,32.99,32.99,32.98,32.98,200.0,32.0974,32.0974,32.0877,32.0877,200.0
2005-03-17 11:10:00,32.99,33.0,32.95,32.95,2000.0,32.0974,32.1071,32.0585,32.0585,2000.0
2005-03-17 11:15:00,32.95,33.0,32.95,32.98,1800.0,32.0585,32.1071,32.0585,32.0877,1800.0
2005-03-17 11:20:00,32.99,32.99,32.98,32.98,500.0,32.0974,32.0974,32.0877,32.0877,500.0
2005-03-17 11:25:00,32.97,32.97,32.91,32.92,1300.0,32.0779,32.0779,32.0196,32.0293,1300.0
2005-03-17 11:30:00,32.91,32.91,32.89,32.89,1200.0,32.0196,32.0196,32.0001,32.0001,1200.0
2005-03-17 11:35:00,32.9,32.9,32.86,32.86,2200.0,32.0098,32.0098,31.9709,31.9709,2200.0
2005-03-17 11:40:00,32.84,32.88,32.81,32.88,1900.0,31.9515,31.9904,31.9223,31.9904,1900.0
2005-03-17 11:45:00,32.88,32.88,32.87,32.87,600.0,31.9904,31.9904,31.9806,31.9806,600.0
2005-03-17 11:50:00,32.87,32.88,32.87,32.88,400.0,31.9806,31.9904,31.9806,31.9904,400.0
2005-03-17 11:55:00,32.86,32.87,32.86,32.86,700.0,31.9709,31.9806,31.9709,31.9709,700.0
2005-03-17 12:00:00,32.87,32.87,32.82,32.82,1300.0,31.9806,31.9806,31.932,31.932,1300.0
2005-03-17 12:05:00,32.82,32.82,32.76,32.77,2700.0,31.932,31.932,31.8736,31.8834,2700.0
2005-03-17 12:10:00,32.76,32.76,32.76,32.76,100.0,31.8736,31.8736,31.8736,31.8736,100.0
2005-03-17 12:15:00,32.77,32.84,32.77,32.82,2300.0,31.8834,31.9515,31.8834,31.932,2300.0
2005-03-17 12:20:00,32.81,32.85,32.81,32.84,700.0,31.9223,31.9612,31.9223,31.9515,700.0
2005-03-17 12:25:00,32.85,32.85,32.85,32.85,1600.0,31.9612,31.9612,31.9612,31.9612,1600.0
2005-03-17 12:30:00,32.86,32.88,32.86,32.88,1500.0,31.9709,31.9904,31.9709,31.9904,1500.0
2005-03-17 12:35:00,32.88,32.88,32.87,32.87,600.0,31.9904,31.9904,31.9806,31.9806,600.0
2005-03-17 12:40:00,32.87,32.87,32.83,32.83,400.0,31.9806,31.9806,31.9417,31.9417,400.0
2005-03-17 12:45:00,32.83,32.83,32.79,32.79,2200.0,31.9417,31.9417,31.9028,31.9028,2200.0
2005-03-17 12:50:00,32.79,32.8,32.76,32.76,1000.0,31.9028,31.9125,31.8736,31.8736,1000.0
2005-03-17 12:55:00,32.75,32.76,32.72,32.73,6400.0,31.8639,31.8736,31.8347,31.8444,6400.0
2005-03-17 13:00:00,32.74,32.76,32.72,32.74,1000.0,31.8542,31.8736,31.8347,31.8542,1000.0
2005-03-17 13:05:00,32.73,32.73,32.71,32.73,1400.0,31.8444,31.8444,31.825,31.8444,1400.0
2005-03-17 13:10:00,32.73,32.73,32.71,32.71,1500.0,31.8444,31.8444,31.825,31.825,1500.0
2005-03-17 13:15:00,32.71,32.72,32.69,32.7,3700.0,31.825,31.8347,31.8055,31.8152,3700.0
2005-03-17 13:20:00,32.7,32.73,32.7,32.73,700.0,31.8152,31.8444,31.8152,31.8444,700.0
2005-03-17 13:25:00,32.74,32.77,32.74,32.77,500.0,31.8542,31.8834,31.8542,31.8834,500.0
2005-03-17 13:30:00,32.75,32.77,32.75,32.77,2000.0,31.8639,31.8834,31.8639,31.8834,2000.0
2005-03-17 13:35:00,32.77,32.79,32.77,32.79,1300.0,31.8834,31.9028,31.8834,31.9028,1300.0
2005-03-17 13:40:00,32.79,32.81,32.79,32.8,1100.0,31.9028,31.9223,31.9028,31.9125,1100.0
2005-03-17 13:45:00,32.8,32.81,32.8,32.8,2000.0,31.9125,31.9223,31.9125,31.9125,2000.0
2005-03-17 13:50:00,32.8,32.81,32.79,32.8,2300.0,31.9125,31.9223,31.9028,31.9125,2300.0
2005-03-17 13:55:00,32.8,32.81,32.79,32.79,1300.0,31.9125,31.9223,31.9028,31.9028,1300.0
2005-03-17 14:00:00,32.79,32.79,32.78,32.79,1200.0,31.9028,31.9028,31.8931,31.9028,1200.0
2005-03-17 14:05:00,32.79,32.8,32.79,32.8,600.0,31.9028,31.9125,31.9028,31.9125,600.0
2005-03-17 14:10:00,32.81,32.81,32.8,32.81,400.0,31.9223,31.9223,31.9125,31.9223,400.0
2005-03-17 14:15:00,32.82,32.85,32.82,32.85,2200.0,31.932,31.9612,31.932,31.9612,2200.0
2005-03-17 14:20:00,32.84,32.85,32.84,32.85,1300.0,31.9515,31.9612,31.9515,31.9612,1300.0
2005-03-17 14:25:00,32.85,32.88,32.85,32.88,3000.0,31.9612,31.9904,31.9612,31.9904,3000.0
2005-03-17 14:30:00,32.88,32.88,32.87,32.87,1100.0,31.9904,31.9904,31.9806,31.9806,1100.0
2005-03-17 14:35:00,32.88,32.89,32.86,32.86,2200.0,31.9904,32.0001,31.9709,31.9709,2200.0
2005-03-17 14:40:00,32.85,32.86,32.84,32.85,2100.0,31.9612,31.9709,31.9515,31.9612,2100.0
2005-03-17 14:45:00,32.83,32.84,32.83,32.84,1000.0,31.9417,31.9515,31.9417,31.9515,1000.0
2005-03-17 14:50:00,32.84,32.84,32.83,32.84,1400.0,31.9515,31.9515,31.9417,31.9515,1400.0
2005-03-17 14:55:00,32.84,32.85,32.83,32.84,900.0,31.9515,31.9612,31.9417,31.9515,900.0
2005-03-17 15:00:00,32.83,32.84,32.83,32.83,1500.0,31.9417,31.9515,31.9417,31.9417,1500.0
2005-03-17 15:05:00,32.83,32.83,32.81,32.83,1400.0,31.9417,31.9417,31.9223,31.9417,1400.0
2005-03-17 15:10:00,32.83,32.84,32.82,32.84,2800.0,31.9417,31.9515,31.932,31.9515,2800.0
2005-03-17 15:15:00,32.85,32.85,32.83,32.83,1700.0,31.9612,31.9612,31.9417,31.9417,1700.0
2005-03-17 15:20:00,32.83,32.85,32.83,32.85,2300.0,31.9417,31.9612,31.9417,31.9612,2300.0
2005-03-17 15:25:00,32.84,32.84,32.83,32.84,2700.0,31.9515,31.9515,31.9417,31.9515,2700.0
2005-03-17 15:30:00,32.83,32.85,32.83,32.85,900.0,31.9417,31.9612,31.9417,31.9612,900.0
2005-03-17 15:35:00,32.86,32.9,32.86,32.9,17300.0,31.9709,32.0098,31.9709,32.0098,17300.0
2005-03-17 15:40:00,32.88,32.88,32.84,32.85,1700.0,31.9904,31.9904,31.9515,31.9612,1700.0
2005-03-17 15:45:00,32.85,32.85,32.84,32.84,1300.0,31.9612,31.9612,31.9515,31.9515,1300.0
2005-03-17 15:50:00,32.82,32.82,32.78,32.78,3400.0,31.932,31.932,31.8931,31.8931,3400.0
2005-03-17 15:55:00,32.79,32.85,32.78,32.82,15000.0,31.9028,31.9612,31.8931,31.932,15000.0
2005-03-18 09:30:00,32.95,33.0,32.92,32.92,33400.0,32.0585,32.1071,32.0293,32.0293,33400.0
2005-03-18 09:35:00,32.92,32.98,32.88,32.98,5900.0,32.0293,32.0877,31.9904,32.0877,5900.0
2005-03-18 09:40:00,32.99,32.99,32.98,32.98,2300.0,32.0974,32.0974,32.0877,32.0877,2300.0
2005-03-18 09:45:00,32.99,32.99,32.9,32.9,6400.0,32.0974,32.0974,32.0098,32.0098,6400.0
2005-03-18 09:50:00,32.9,32.98,32.89,32.9,1600.0,32.0098,32.0877,32.0001,32.0098,1600.0
2005-03-18 09:55:00,32.9,32.92,32.88,32.92,1100.0,32.0098,32.0293,31.9904,32.0293,1100.0
2005-03-18 10:00:00,32.97,32.97,32.91,32.97,5500.0,32.0779,32.0779,32.0196,32.0779,5500.0
2005-03-18 10:05:00,32.93,32.99,32.93,32.95,6100.0,32.039,32.0974,32.039,32.0585,6100.0
2005-03-18 10:10:00,32.96,32.99,32.94,32.99,900.0,32.0682,32.0974,32.0488,32.0974,900.0
2005-03-18 10:15:00,32.99,33.0,32.95,32.98,1200.0,32.0974,32.1071,32.0585,32.0877,1200.0
2005-03-18 10:20:00,32.99,33.08,32.99,33.08,26300.0,32.0974,32.185,32.0974,32.185,26300.0
2005-03-18 10:25:00,33.1,33.14,33.09,33.11,5300.0,32.2044,32.2433,32.1947,32.2142,5300.0
2005-03-18 10:30:00,33.13,33.14,33.1,33.1,1900.0,32.2336,32.2433,32.2044,32.2044,1900.0
2005-03-18 10:35:00,33.08,33.09,33.05,33.05,2200.0,32.185,32.1947,32.1558,32.1558,2200.0
2005-03-18 10:40:00,33.05,33.05,33.02,33.02,600.0,32.1558,32.1558,32.1266,32.1266,600.0
2005-03-18 10:45:00,33.01,33.03,33.0,33.02,3000.0,32.1169,32.1363,32.1071,32.1266,3000.0
2005-03-18 10:50:00,33.02,33.02,32.93,32.99,11300.0,32.1266,32.1266,32.039,32.0974,11300.0
2005-03-18 10:55:00,33.01,33.08,33.01,33.08,6500.0,32.1169,32.185,32.1169,32.185,6500.0
2005-03-18 11:00:00,33.06,33.14,33.06,33.14,2600.0,32.1655,32.2433,32.1655,32.2433,2600.0
2005-03-18 11:05:00,33.17,33.18,33.11,33.15,17000.0,32.2725,32.2823,32.2142,32.2531,17000.0
2005-03-18 11:10:00,33.14,33.14,33.13,33.13,1200.0,32.2433,32.2433,32.2336,32.2336,1200.0
2005-03-18 11:15:00,33.13,33.15,33.09,33.09,9900.0,32.2336,32.2531,32.1947,32.1947,9900.0
2005-03-18 11:20:00,33.11,33.15,33.11,33.15,5300.0,32.2142,32.2531,32.2142,32.2531,5300.0
2005-03-18 11:25:00,33.15,33.23,33.15,33.23,1800.0,32.2531,32.3309,32.2531,32.3309,1800.0
2005-03-18 11:30:00,33.2,33.2,33.17,33.17,2900.0,32.3017,32.3017,32.2725,32.2725,2900.0
2005-03-18 11:35:00,33.19,33.19,33.15,33.15,4600.0,32.292,32.292,32.2531,32.2531,4600.0
2005-03-18 11:40:00,33.16,33.21,33.15,33.21,6600.0,32.2628,32.3114,32.2531,32.3114,6600.0
2005-03-18 11:45:00,33.2,33.2,33.15,33.2,1500.0,32.3017,32.3017,32.2531,32.3017,1500.0
2005-03-18 11:50:00,33.19,33.2,33.19,33.2,2600.0,32.292,32.3017,32.292,32.3017,2600.0
2005-03-18 11:55:00,33.22,33.22,33.21,33.21,400.0,32.3212,32.3212,32.3114,32.3114,400.0
2005-03-18 12:00:00,33.22,33.3,33.22,33.27,7800.0,32.3212,32.399,32.3212,32.3698,7800.0
2005-03-18 12:05:00,33.28,33.28,33.2,33.25,700.0,32.3796,32.3796,32.3017,32.3504,700.0
2005-03-18 12:10:00,33.26,33.26,33.23,33.25,3000.0,32.3601,32.3601,32.3309,32.3504,3000.0
2005-03-18 12:15:00,33.23,33.23,33.23,33.23,500.0,32.3309,32.3309,32.3309,32.3309,500.0
2005-03-18 12:20:00,33.21,33.21,33.21,33.21,100.0,32.3114,32.3114,32.3114,32.3114,100.0
2005-03-18 12:25:00,33.23,33.27,33.23,33.26,7800.0,32.3309,32.3698,32.3309,32.3601,7800.0
2005-03-18 12:30:00,33.26,33.26,33.26,33.26,0.0,32.3601,32.3601,32.3601,32.3601,0.0
2005-03-18 12:35:00,33.24,33.24,33.21,33.21,3600.0,32.3406,32.3406,32.3114,32.3114,3600.0
2005-03-18 12:40:00,33.21,33.27,33.21,33.24,3100.0,32.3114,32.3698,32.3114,32.3406,3100.0
2005-03-18 12:45:00,33.23,33.23,33.23,33.23,2200.0,32.3309,32.3309,32.3309,32.3309,2200.0
2005-03-18 12:50:00,33.23,33.23,33.21,33.21,1000.0,32.3309,32.3309,32.3114,32.3114,1000.0
2005-03-18 12:55:00,33.22,33.26,33.21,33.22,6600.0,32.3212,32.3601,32.3114,32.3212,6600.0
2005-03-18 13:00:00,33.22,33.23,33.21,33.21,3500.0,32.3212,32.3309,32.3114,32.3114,3500.0
2005-03-18 13:05:00,33.24,33.31,33.24,33.3,5900.0,32.3406,32.4087,32.3406,32.399,5900.0
2005-03-18 13:10:00,33.26,33.3,33.21,33.27,3700.0,32.3601,32.399,32.3114,32.3698,3700.0
2005-03-18 13:15:00,33.27,33.35,33.26,33.33,2700.0,32.3698,32.4477,32.3601,32.4282,2700.0
2005-03-18 13:20:00,33.32,33.33,33.29,33.33,1500.0,32.4185,32.4282,32.3893,32.4282,1500.0
2005-03-18 13:25:00,33.32,33.33,33.3,33.33,4000.0,32.4185,32.4282,32.399,32.4282,4000.0
2005-03-18 13:30:00,33.32,33.35,33.3,33.3,1000.0,32.4185,32.4477,32.399,32.399,1000.0
2005-03-18 13:35:00,33.3,33.33,33.25,33.33,2600.0,32.399,32.4282,32.3504,32.4282,2600.0
2005-03-18 13:40:00,33.34,33.35,33.2,33.2,1800.0,32.4379,32.4477,32.3017,32.3017,1800.0
2005-03-18 13:45:00,33.24,33.3,33.24,33.3,2500.0,32.3406,32.399,32.3406,32.399,2500.0
2005-03-18 13:50:00,33.29,33.3,33.27,33.29,5100.0,32.3893,32.399,32.3698,32.3893,5100.0
2005-03-18 13:55:00,33.3,33.35,33.28,33.35,3700.0,32.399,32.4477,32.3796,32.4477,3700.0
2005-03-18 14:00:00,33.36,33.4,33.36,33.4,5800.0,32.4574,32.4963,32.4574,32.4963,5800.0
2005-03-18 14:05:00,33.4,33.45,33.4,33.45,3900.0,32.4963,32.545,32.4963,32.545,3900.0
2005-03-18 14:10:00,33.44,33.45,33.42,33.42,700.0,32.5352,32.545,32.5158,32.5158,700.0
2005-03-18 14:15:00,33.42,33.47,33.4,33.43,5600.0,32.5158,32.5644,32.4963,32.5255,5600.0
2005-03-18 14:20:00,33.45,33.48,33.4,33.46,5200.0,32.545,32.5741,32.4963,32.5547,5200.0
2005-03-18 14:25:00,33.48,33.5,33.47,33.47,5200.0,32.5741,32.5936,32.5644,32.5644,5200.0
2005-03-18 14:30:00,33.49,33.5,33.47,33.49,5600.0,32.5839,32.5936,32.5644,32.5839,5600.0
2005-03-18 14:35:00,33.47,33.47,33.41,33.41,1400.0,32.5644,32.5644,32.506,32.506,1400.0
2005-03-18 14:40:00,33.4,33.47,33.39,33.39,4800.0,32.4963,32.5644,32.4866,32.4866,4800.0
2005-03-18 14:45:00,33.45,33.45,33.4,33.44,3600.0,32.545,32.545,32.4963,32.5352,3600.0
2005-03-18 14:50:00,33.49,33.49,33.49,33.49,1700.0,32.5839,32.5839,32.5839,32.5839,1700.0
2005-03-18 14:55:00,33.46,33.46,33.41,33.44,3900.0,32.5547,32.5547,32.506,32.5352,3900.0
2005-03-18 15:00:00,33.42,33.42,33.35,33.42,3800.0,32.5158,32.5158,32.4477,32.5158,3800.0
2005-03-18 15:05:00,33.44,33.44,33.42,33.42,1700.0,32.5352,32.5352,32.5158,32.5158,1700.0
2005-03-18 15:10:00,33.42,33.44,33.41,33.44,10500.0,32.5158,32.5352,32.506,32.5352,10500.0
2005-03-18 15:15:00,33.41,33.41,33.36,33.37,9000.0,32.506,32.506,32.4574,32.4671,9000.0
2005-03-18 15:20:00,33.36,33.37,33.31,33.32,20000.0,32.4574,32.4671,32.4087,32.4185,20000.0
2005-03-18 15:25:00,33.32,33.41,33.32,33.38,2400.0,32.4185,32.506,32.4185,32.4768,2400.0
2005-03-18 15:30:00,33.36,33.36,33.28,33.29,3900.0,32.4574,32.4574,32.3796,32.3893,3900.0
2005-03-18 15:35:00,33.28,33.28,33.28,33.28,4000.0,32.3796,32.3796,32.3796,32.3796,4000.0
2005-03-18 15:40:00,33.27,33.31,33.27,33.31,3700.0,32.3698,32.4087,32.3698,32.4087,3700.0
2005-03-18 15:45:00,33.31,33.33,33.28,33.29,4700.0,32.4087,32.4282,32.3796,32.3893,4700.0
2005-03-18 15:50:00,33.28,33.34,33.28,33.34,3900.0,32.3796,32.4379,32.3796,32.4379,3900.0
2005-03-18 15:55:00,33.33,33.33,33.32,33.33,24900.0,32.4282,32.4282,32.4185,32.4282,24900.0
2005-03-21 09:30:00,33.31,33.32,33.25,33.25,7400.0,32.4087,32.4185,32.3504,32.3504,7400.0
2005-03-21 09:35:00,33.26,33.45,33.26,33.41,2600.0,32.3601,32.545,32.3601,32.506,2600.0
2005-03-21 09:40:00,33.4,33.4,33.25,33.4,3000.0,32.4963,32.4963,32.3504,32.4963,3000.0
2005-03-21 09:45:00,33.43,33.43,33.37,33.39,1500.0,32.5255,32.5255,32.4671,32.4866,1500.0
2005-03-21 09:50:00,33.44,33.44,33.37,33.38,1500.0,32.5352,32.5352,32.4671,32.4768,1500.0
2005-03-21 09:55:00,33.38,33.39,33.37,33.39,3100.0,32.4768,32.4866,32.4671,32.4866,3100.0
2005-03-21 10:00:00,33.39,33.39,33.3,33.3,5200.0,32.4866,32.4866,32.399,32.399,5200.0
2005-03-21 10:05:00,33.31,33.38,33.31,33.32,6900.0,32.4087,32.4768,32.4087,32.4185,6900.0
2005-03-21 10:10:00,33.35,33.42,33.35,33.39,1400.0,32.4477,32.5158,32.4477,32.4866,1400.0
2005-03-21 10:15:00,33.4,33.42,33.4,33.42,1100.0,32.4963,32.5158,32.4963,32.5158,1100.0
2005-03-21 10:20:00,33.43,33.43,33.37,33.37,1600.0,32.5255,32.5255,32.4671,32.4671,1600.0
2005-03-21 10:25:00,33.37,33.43,33.36,33.38,4300.0,32.4671,32.5255,32.4574,32.4768,4300.0
2005-03-21 10:30:00,33.41,33.41,33.35,33.35,3800.0,32.506,32.506,32.4477,32.4477,3800.0
2005-03-21 10:35:00,33.35,33.36,33.31,33.33,12600.0,32.4477,32.4574,32.4087,32.4282,12600.0
2005-03-21 10:40:00,33.32,33.33,33.3,33.32,5900.0,32.4185,32.4282,32.399,32.4185,5900.0
2005-03-21 10:45:00,33.3,33.32,33.3,33.31,2800.0,32.399,32.4185,32.399,32.4087,2800.0
2005-03-21 10:50:00,33.33,33.33,33.29,33.29,2100.0,32.4282,32.4282,32.3893,32.3893,2100.0
2005-03-21 10:55:00,33.3,33.34,33.3,33.33,2800.0,32.399,32.4379,32.399,32.4282,2800.0
2005-03-21 11:00:00,33.33,33.33,33.32,33.32,2100.0,32.4282,32.4282,32.4185,32.4185,2100.0
2005-03-21 11:05:00,33.31,33.32,33.31,33.31,1700.0,32.4087,32.4185,32.4087,32.4087,1700.0
2005-03-21 11:10:00,33.3,33.32,33.3,33.32,2400.0,32.399,32.4185,32.399,32.4185,2400.0
2005-03-21 11:15:00,33.32,33.34,33.32,33.33,3900.0,32.4185,32.4379,32.4185,32.4282,3900.0
2005-03-21 11:20:00,33.35,33.35,33.33,33.33,1600.0,32.4477,32.4477,32.4282,32.4282,1600.0
2005-03-21 11:25:00,33.32,33.32,33.32,33.32,400.0,32.4185,32.4185,32.4185,32.4185,400.0
2005-03-21 11:30:00,33.31,33.32,33.3,33.32,2000.0,32.4087,32.4185,32.399,32.4185,2000.0
2005-03-21 11:35:00,33.32,33.37,33.31,33.37,3200.0,32.4185,32.4671,32.4087,32.4671,3200.0
2005-03-21 11:40:00,33.36,33.36,33.34,33.36,1300.0,32.4574,32.4574,32.4379,32.4574,1300.0
2005-03-21 11:45:00,33.37,33.37,33.36,33.36,600.0,32.4671,32.4671,32.4574,32.4574,600.0
2005-03-21 11:50:00,33.36,33.36,33.36,33.36,300.0,32.4574,32.4574,32.4574,32.4574,300.0
2005-03-21 11:55:00,33.35,33.37,33.35,33.37,2500.0,32.4477,32.4671,32.4477,32.4671,2500.0
2005-03-21 12:00:00,33.38,33.41,33.37,33.41,2300.0,32.4768,32.506,32.4671,32.506,2300.0
2005-03-21 12:05:00,33.41,33.45,33.41,33.44,3900.0,32.506,32.545,32.506,32.5352,3900.0
2005-03-21 12:10:00,33.43,33.44,33.41,33.43,2400.0,32.5255,32.5352,32.506,32.5255,2400.0
2005-03-21 12:15:00,33.43,33.45,33.42,33.45,1600.0,32.5255,32.545,32.5158,32.545,1600.0
2005-03-21 12:20:00,33.45,33.45,33.41,33.43,700.0,32.545,32.545,32.506,32.5255,700.0
2005-03-21 12:25:00,33.43,33.44,33.39,33.44,3500.0,32.5255,32.5352,32.4866,32.5352,3500.0
2005-03-21 12:30:00,33.45,33.45,33.43,33.43,600.0,32.545,32.545,32.5255,32.5255,600.0
2005-03-21 12:35:00,33.43,33.43,33.42,33.42,400.0,32.5255,32.5255,32.5158,32.5158,400.0
2005-03-21 12:40:00,33.42,33.43,33.41,33.41,3500.0,32.5158,32.5255,32.506,32.506,3500.0
2005-03-21 12:45:00,33.41,33.41,33.4,33.41,1100.0,32.506,32.506,32.4963,32.506,1100.0
2005-03-21 12:50:00,33.4,33.41,33.39,33.39,1800.0,32.4963,32.506,32.4866,32.4866,1800.0
2005-03-21 12:55:00,33.39,33.4,33.39,33.39,800.0,32.4866,32.4963,32.4866,32.4866,800.0
2005-03-21 13:00:00,33.4,33.4,33.37,33.37,1000.0,32.4963,32.4963,32.4671,32.4671,1000.0
2005-03-21 13:05:00,33.36,33.4,33.36,33.39,1100.0,32.4574,32.4963,32.4574,32.4866,1100.0
2005-03-21 13:10:00,33.38,33.39,33.38,33.39,500.0,32.4768,32.4866,32.4768,32.4866,500.0
2005-03-21 13:15:00,33.39,33.4,33.38,33.39,900.0,32.4866,32.4963,32.4768,32.4866,900.0
2005-03-21 13:20:00,33.38,33.38,33.37,33.38,1100.0,32.4768,32.4768,32.4671,32.4768,1100.0
2005-03-21 13:25:00,33.39,33.39,33.38,33.38,1000.0,32.4866,32.4866,32.4768,32.4768,1000.0
2005-03-21 13:30:00,33.39,33.39,33.39,33.39,400.0,32.4866,32.4866,32.4866,32.4866,400.0
2005-03-21 13:35:00,33.39,33.39,33.39,33.39,2000.0,32.4866,32.4866,32.4866,32.4866,2000.0
2005-03-21 13:40:00,33.39,33.41,33.39,33.4,2500.0,32.4866,32.506,32.4866,32.4963,2500.0
2005-03-21 13:45:00,33.41,33.42,33.4,33.41,1700.0,32.506,32.5158,32.4963,32.506,1700.0
2005-03-21 13:50:00,33.42,33.43,33.42,33.42,1700.0,32.5158,32.5255,32.5158,32.5158,1700.0
2005-03-21 13:55:00,33.43,33.43,33.42,33.43,500.0,32.5255,32.5255,32.5158,32.5255,500.0
2005-03-21 14:00:00,33.42,33.42,33.4,33.41,3500.0,32.5158,32.5158,32.4963,32.506,3500.0
2005-03-21 14:05:00,33.41,33.43,33.41,33.43,600.0,32.506,32.5255,32.506,32.5255,600.0
2005-03-21 14:10:00,33.43,33.43,33.4,33.4,3600.0,32.5255,32.5255,32.4963,32.4963,3600.0
2005-03-21 14:15:00,33.39,33.41,33.38,33.41,2700.0,32.4866,32.506,32.4768,32.506,2700.0
2005-03-21 14:20:00,33.42,33.45,33.41,33.45,3700.0,32.5158,32.545,32.506,32.545,3700.0
2005-03-21 14:25:00,33.45,33.5,33.45,33.47,3200.0,32.545,32.5936,32.545,32.5644,3200.0
2005-03-21 14:30:00,33.47,33.48,33.46,33.48,1400.0,32.5644,32.5741,32.5547,32.5741,1400.0
2005-03-21 14:35:00,33.49,33.55,33.49,33.55,3300.0,32.5839,32.6423,32.5839,32.6423,3300.0
2005-03-21 14:40:00,33.56,33.63,33.56,33.6,5800.0,32.652,32.7201,32.652,32.6909,5800.0
2005-03-21 14:45:00,33.59,33.6,33.59,33.59,700.0,32.6812,32.6909,32.6812,32.6812,700.0
2005-03-21 14:50:00,33.59,33.59,33.59,33.59,100.0,32.6812,32.6812,32.6812,32.6812,100.0
2005-03-21 14:55:00,33.58,33.59,33.57,33.59,2200.0,32.6714,32.6812,32.6617,32.6812,2200.0
2005-03-21 15:00:00,33.6,33.65,33.6,33.64,2100.0,32.6909,32.7395,32.6909,32.7298,2100.0
2005-03-21 15:05:00,33.64,33.64,33.62,33.62,1600.0,32.7298,32.7298,32.7104,32.7104,1600.0
2005-03-21 15:10:00,33.62,33.64,33.62,33.62,1800.0,32.7104,32.7298,32.7104,32.7104,1800.0
2005-03-21 15:15:00,33.63,33.65,33.63,33.63,3600.0,32.7201,32.7395,32.7201,32.7201,3600.0
2005-03-21 15:20:00,33.62,33.63,33.62,33.62,2600.0,32.7104,32.7201,32.7104,32.7104,2600.0
2005-03-21 15:25:00,33.62,33.63,33.61,33.61,1700.0,32.7104,32.7201,32.7006,32.7006,1700.0
2005-03-21 15:30:00,33.61,33.61,33.57,33.58,2400.0,32.7006,32.7006,32.6617,32.6714,2400.0
2005-03-21 15:35:00,33.58,33.58,33.57,33.57,1300.0,32.6714,32.6714,32.6617,32.6617,1300.0
2005-03-21 15:40:00,33.56,33.56,33.52,33.52,4500.0,32.652,32.652,32.6131,32.6131,4500.0
2005-03-21 15:45:00,33.52,33.53,33.5,33.53,6500.0,32.6131,32.6228,32.5936,32.6228,6500.0
2005-03-21 15:50:00,33.53,33.53,33.5,33.51,3600.0,32.6228,32.6228,32.5936,32.6033,3600.0
2005-03-21 15:55:00,33.51,33.53,33.45,33.53,10300.0,32.6033,32.6228,32.545,32.6228,10300.0
2005-03-22 09:30:00,33.77,33.77,33.43,33.59,10200.0,32.8563,32.8563,32.5255,32.6812,10200.0
2005-03-22 09:35:00,33.59,33.72,33.59,33.72,1400.0,32.6812,32.8077,32.6812,32.8077,1400.0
2005-03-22 09:40:00,33.76,33.77,33.73,33.73,3000.0,32.8466,32.8563,32.8174,32.8174,3000.0
2005-03-22 09:45:00,33.72,33.73,33.7,33.72,5900.0,32.8077,32.8174,32.7882,32.8077,5900.0
2005-03-22 09:50:00,33.72,33.72,33.72,33.72,1600.0,32.8077,32.8077,32.8077,32.8077,1600.0
2005-03-22 09:55:00,33.72,33.74,33.72,33.73,1100.0,32.8077,32.8271,32.8077,32.8174,1100.0
2005-03-22 10:00:00,33.74,33.75,33.65,33.69,8700.0,32.8271,32.8368,32.7395,32.7785,8700.0
2005-03-22 10:05:00,33.69,33.77,33.69,33.77,6300.0,32.7785,32.8563,32.7785,32.8563,6300.0
2005-03-22 10:10:00,33.78,33.85,33.77,33.77,4300.0,32.866,32.9341,32.8563,32.8563,4300.0
2005-03-22 10:15:00,33.81,33.84,33.81,33.81,25700.0,32.8952,32.9244,32.8952,32.8952,25700.0
2005-03-22 10:20:00,33.82,33.93,33.82,33.93,5100.0,32.9049,33.012,32.9049,33.012,5100.0
2005-03-22 10:25:00,33.94,33.94,33.85,33.85,2500.0,33.0217,33.0217,32.9341,32.9341,2500.0
2005-03-22 10:30:00,33.88,33.9,33.87,33.87,1300.0,32.9633,32.9828,32.9536,32.9536,1300.0
2005-03-22 10:35:00,33.87,33.87,33.83,33.85,2000.0,32.9536,32.9536,32.9147,32.9341,2000.0
2005-03-22 10:40:00,33.84,33.85,33.78,33.78,2500.0,32.9244,32.9341,32.866,32.866,2500.0
2005-03-22 10:45:00,33.79,33.83,33.79,33.8,2900.0,32.8758,32.9147,32.8758,32.8855,2900.0
2005-03-22 10:50:00,33.82,33.9,33.82,33.88,3400.0,32.9049,32.9828,32.9049,32.9633,3400.0
2005-03-22 10:55:00,33.88,33.9,33.88,33.9,1500.0,32.9633,32.9828,32.9633,32.9828,1500.0
2005-03-22 11:00:00,33.89,33.89,33.83,33.83,1500.0,32.9731,32.9731,32.9147,32.9147,1500.0
2005-03-22 11:05:00,33.83,33.84,33.78,33.81,3400.0,32.9147,32.9244,32.866,32.8952,3400.0
2005-03-22 11:10:00,33.79,33.88,33.79,33.85,2100.0,32.8758,32.9633,32.8758,32.9341,2100.0
2005-03-22 11:15:00,33.85,33.86,33.8,33.8,1200.0,32.9341,32.9439,32.8855,32.8855,1200.0
2005-03-22 11:20:00,33.83,33.87,33.82,33.87,1200.0,32.9147,32.9536,32.9049,32.9536,1200.0
2005-03-22 11:25:00,33.86,33.87,33.85,33.87,1000.0,32.9439,32.9536,32.9341,32.9536,1000.0
2005-03-22 11:30:00,33.87,33.88,33.81,33.81,5500.0,32.9536,32.9633,32.8952,32.8952,5500.0
2005-03-22 11:35:00,33.82,33.87,33.82,33.85,1500.0,32.9049,32.9536,32.9049,32.9341,1500.0
2005-03-22 11:40:00,33.86,33.86,33.86,33.86,800.0,32.9439,32.9439,32.9439,32.9439,800.0
2005-03-22 11:45:00,33.85,33.85,33.84,33.85,1100.0,32.9341,32.9341,32.9244,32.9341,1100.0
2005-03-22 11:50:00,33.83,33.95,33.83,33.95,3700.0,32.9147,33.0314,32.9147,33.0314,3700.0
2005-03-22 11:55:00,33.94,33.94,33.81,33.84,1600.0,33.0217,33.0217,32.8952,32.9244,1600.0
2005-03-22 12:00:00,33.88,33.93,33.87,33.93,1300.0,32.9633,33.012,32.9536,33.012,1300.0
2005-03-22 12:05:00,33.92,33.92,33.91,33.91,400.0,33.0022,33.0022,32.9925,32.9925,400.0
2005-03-22 12:10:00,33.9,33.9,33.89,33.89,900.0,32.9828,32.9828,32.9731,32.9731,900.0
2005-03-22 12:15:00,33.89,33.95,33.89,33.95,1600.0,32.9731,33.0314,32.9731,33.0314,1600.0
2005-03-22 12:20:00,33.94,33.95,33.94,33.95,1100.0,33.0217,33.0314,33.0217,33.0314,1100.0
2005-03-22 12:25:00,33.94,33.95,33.93,33.93,1800.0,33.0217,33.0314,33.012,33.012,1800.0
2005-03-22 12:30:00,33.93,33.93,33.91,33.91,3900.0,33.012,33.012,32.9925,32.9925,3900.0
2005-03-22 12:35:00,33.92,33.98,33.92,33.98,2600.0,33.0022,33.0606,33.0022,33.0606,2600.0
2005-03-22 12:40:00,33.97,33.97,33.83,33.88,3300.0,33.0509,33.0509,32.9147,32.9633,3300.0
2005-03-22 12:45:00,33.89,33.99,33.89,33.94,4000.0,32.9731,33.0703,32.9731,33.0217,4000.0
2005-03-22 12:50:00,33.95,33.95,33.94,33.94,400.0,33.0314,33.0314,33.0217,33.0217,400.0
2005-03-22 12:55:00,33.93,33.93,33.93,33.93,800.0,33.012,33.012,33.012,33.012,800.0
2005-03-22 13:00:00,33.92,33.93,33.87,33.87,6000.0,33.0022,33.012,32.9536,32.9536,6000.0
2005-03-22 13:05:00,33.91,33.91,33.9,33.9,600.0,32.9925,32.9925,32.9828,32.9828,600.0
2005-03-22 13:10:00,33.9,33.9,33.87,33.87,700.0,32.9828,32.9828,32.9536,32.9536,700.0
2005-03-22 13:15:00,33.86,33.87,33.86,33.87,1700.0,32.9439,32.9536,32.9439,32.9536,1700.0
2005-03-22 13:20:00,33.87,33.87,33.86,33.86,1000.0,32.9536,32.9536,32.9439,32.9439,1000.0
2005-03-22 13:25:00,33.88,33.93,33.88,33.9,1800.0,32.9633,33.012,32.9633,32.9828,1800.0
2005-03-22 13:30:00,33.9,33.92,33.9,33.91,500.0,32.9828,33.0022,32.9828,32.9925,500.0
2005-03-22 13:35:00,33.9,33.9,33.89,33.89,300.0,32.9828,32.9828,32.9731,32.9731,300.0
2005-03-22 13:40:00,33.89,33.9,33.89,33.9,1300.0,32.9731,32.9828,32.9731,32.9828,1300.0
2005-03-22 13:45:00,33.91,33.99,33.91,33.97,1700.0,32.9925,33.0703,32.9925,33.0509,1700.0
2005-03-22 13:50:00,33.96,33.98,33.96,33.98,3400.0,33.0412,33.0606,33.0412,33.0606,3400.0
2005-03-22 13:55:00,33.98,33.99,33.96,33.96,1800.0,33.0606,33.0703,33.0412,33.0412,1800.0
2005-03-22 14:00:00,33.96,33.98,33.96,33.97,1700.0,33.0412,33.0606,33.0412,33.0509,1700.0
2005-03-22 14:05:00,33.97,34.0,33.97,34.0,5900.0,33.0509,33.0801,33.0509,33.0801,5900.0
2005-03-22 14:10:00,33.99,33.99,33.99,33.99,1000.0,33.0703,33.0703,33.0703,33.0703,1000.0
2005-03-22 14:15:00,33.99,33.99,33.96,33.96,1600.0,33.0703,33.0703,33.0412,33.0412,1600.0
2005-03-22 14:20:00,33.98,33.98,33.88,33.91,20000.0,33.0606,33.0606,32.9633,32.9925,20000.0
2005-03-22 14:25:00,33.91,33.96,33.87,33.92,6800.0,32.9925,33.0412,32.9536,33.0022,6800.0
2005-03-22 14:30:00,33.94,33.96,33.94,33.96,1700.0,33.0217,33.0412,33.0217,33.0412,1700.0
2005-03-22 14:35:00,33.97,34.0,33.89,33.89,4400.0,33.0509,33.0801,32.9731,32.9731,4400.0
2005-03-22 14:40:00,33.86,33.86,33.83,33.83,3600.0,32.9439,32.9439,32.9147,32.9147,3600.0
2005-03-22 14:45:00,33.84,33.89,33.8,33.88,16200.0,32.9244,32.9731,32.8855,32.9633,16200.0
2005-03-22 14:50:00,33.88,33.88,33.85,33.88,1500.0,32.9633,32.9633,32.9341,32.9633,1500.0
2005-03-22 14:55:00,33.88,33.92,33.87,33.89,3000.0,32.9633,33.0022,32.9536,32.9731,3000.0
2005-03-22 15:00:00,33.88,33.89,33.86,33.86,3600.0,32.9633,32.9731,32.9439,32.9439,3600.0
2005-03-22 15:05:00,33.86,33.86,33.85,33.85,1300.0,32.9439,32.9439,32.9341,32.9341,1300.0
2005-03-22 15:10:00,33.85,33.86,33.81,33.81,2200.0,32.9341,32.9439,32.8952,32.8952,2200.0
2005-03-22 15:15:00,33.79,33.79,33.72,33.73,3200.0,32.8758,32.8758,32.8077,32.8174,3200.0
2005-03-22 15:20:00,33.75,33.75,33.74,33.74,2200.0,32.8368,32.8368,32.8271,32.8271,2200.0
2005-03-22 15:25:00,33.73,33.73,33.71,33.71,2200.0,32.8174,32.8174,32.7979,32.7979,2200.0
2005-03-22 15:30:00,33.71,33.73,33.7,33.71,6300.0,32.7979,32.8174,32.7882,32.7979,6300.0
2005-03-22 15:35:00,33.71,33.79,33.71,33.71,3400.0,32.7979,32.8758,32.7979,32.7979,3400.0
2005-03-22 15:40:00,33.71,33.72,33.65,33.65,4900.0,32.7979,32.8077,32.7395,32.7395,4900.0
2005-03-22 15:45:00,33.61,33.64,33.55,33.63,5300.0,32.7006,32.7298,32.6423,32.7201,5300.0
2005-03-22 15:50:00,33.64,33.73,33.64,33.71,11600.0,32.7298,32.8174,32.7298,32.7979,11600.0
2005-03-22 15:55:00,33.71,33.71,33.68,33.71,17300.0,32.7979,32.7979,32.7687,32.7979,17300.0
2005-03-23 09:30:00,33.67,33.68,33.67,33.67,5100.0,32.759,32.7687,32.759,32.759,5100.0
2005-03-23 09:35:00,33.61,33.63,33.54,33.63,2100.0,32.7006,32.7201,32.6325,32.7201,2100.0
2005-03-23 09:40:00,33.64,33.65,33.64,33.65,3500.0,32.7298,32.7395,32.7298,32.7395,3500.0
2005-03-23 09:45:00,33.67,33.69,33.58,33.69,4600.0,32.759,32.7785,32.6714,32.7785,4600.0
2005-03-23 09:50:00,33.69,33.74,33.59,33.74,6200.0,32.7785,32.8271,32.6812,32.8271,6200.0
2005-03-23 09:55:00,33.74,33.74,33.65,33.65,1600.0,32.8271,32.8271,32.7395,32.7395,1600.0
2005-03-23 10:00:00,33.62,33.72,33.62,33.72,7900.0,32.7104,32.8077,32.7104,32.8077,7900.0
2005-03-23 10:05:00,33.72,33.74,33.64,33.74,5600.0,32.8077,32.8271,32.7298,32.8271,5600.0
2005-03-23 10:10:00,33.74,33.74,33.73,33.74,3500.0,32.8271,32.8271,32.8174,32.8271,3500.0
2005-03-23 10:15:00,33.76,33.85,33.76,33.85,5100.0,32.8466,32.9341,32.8466,32.9341,5100.0
2005-03-23 10:20:00,33.83,33.83,33.72,33.72,5600.0,32.9147,32.9147,32.8077,32.8077,5600.0
2005-03-23 10:25:00,33.7,33.8,33.7,33.75,4400.0,32.7882,32.8855,32.7882,32.8368,4400.0
2005-03-23 10:30:00,33.77,33.8,33.76,33.77,4800.0,32.8563,32.8855,32.8466,32.8563,4800.0
2005-03-23 10:35:00,33.76,33.76,33.73,33.73,1000.0,32.8466,32.8466,32.8174,32.8174,1000.0
2005-03-23 10:40:00,33.73,33.76,33.71,33.75,4200.0,32.8174,32.8466,32.7979,32.8368,4200.0
2005-03-23 10:45:00,33.74,33.78,33.7,33.77,5600.0,32.8271,32.866,32.7882,32.8563,5600.0
2005-03-23 10:50:00,33.77,33.78,33.73,33.77,3600.0,32.8563,32.866,32.8174,32.8563,3600.0
2005-03-23 10:55:00,33.77,33.85,33.74,33.85,2600.0,32.8563,32.9341,32.8271,32.9341,2600.0
2005-03-23 11:00:00,33.87,33.87,33.83,33.83,1000.0,32.9536,32.9536,32.9147,32.9147,1000.0
2005-03-23 11:05:00,33.84,33.84,33.79,33.81,2900.0,32.9244,32.9244,32.8758,32.8952,2900.0
2005-03-23 11:10:00,33.79,33.81,33.79,33.81,6600.0,32.8758,32.8952,32.8758,32.8952,6600.0
2005-03-23 11:15:00,33.8,33.81,33.77,33.78,4300.0,32.8855,32.8952,32.8563,32.866,4300.0
2005-03-23 11:20:00,33.77,33.78,33.76,33.78,4500.0,32.8563,32.866,32.8466,32.866,4500.0
2005-03-23 11:25:00,33.8,33.8,33.75,33.77,6000.0,32.8855,32.8855,32.8368,32.8563,6000.0
2005-03-23 11:30:00,33.79,33.79,33.76,33.76,2800.0,32.8758,32.8758,32.8466,32.8466,2800.0
2005-03-23 11:35:00,33.76,33.76,33.76,33.76,1900.0,32.8466,32.8466,32.8466,32.8466,1900.0
2005-03-23 11:40:00,33.76,33.8,33.76,33.79,800.0,32.8466,32.8855,32.8466,32.8758,800.0
2005-03-23 11:45:00,33.79,33.8,33.78,33.8,1600.0,32.8758,32.8855,32.866,32.8855,1600.0
2005-03-23 11:50:00,33.79,33.79,33.78,33.78,800.0,32.8758,32.8758,32.866,32.866,800.0
2005-03-23 11:55:00,33.78,33.85,33.77,33.84,2900.0,32.866,32.9341,32.8563,32.9244,2900.0
2005-03-23 12:00:00,33.83,33.85,33.83,33.84,4600.0,32.9147,32.9341,32.9147,32.9244,4600.0
2005-03-23 12:05:00,33.84,33.84,33.8,33.83,1100.0,32.9244,32.9244,32.8855,32.9147,1100.0
2005-03-23 12:10:00,33.8,33.83,33.78,33.79,5800.0,32.8855,32.9147,32.866,32.8758,5800.0
2005-03-23 12:15:00,33.78,33.79,33.76,33.78,3400.0,32.866,32.8758,32.8466,32.866,3400.0
2005-03-23 12:20:00,33.78,33.83,33.78,33.79,5000.0,32.866,32.9147,32.866,32.8758,5000.0
2005-03-23 12:25:00,33.78,33.85,33.75,33.83,7500.0,32.866,32.9341,32.8368,32.9147,7500.0
2005-03-23 12:30:00,33.82,33.82,33.76,33.77,3200.0,32.9049,32.9049,32.8466,32.8563,3200.0
2005-03-23 12:35:00,33.76,33.76,33.72,33.75,1700.0,32.8466,32.8466,32.8077,32.8368,1700.0
2005-03-23 12:40:00,33.75,33.76,33.75,33.76,5300.0,32.8368,32.8466,32.8368,32.8466,5300.0
2005-03-23 12:45:00,33.78,33.79,33.78,33.79,1300.0,32.866,32.8758,32.866,32.8758,1300.0
2005-03-23 12:50:00,33.82,33.88,33.79,33.88,2800.0,32.9049,32.9633,32.8758,32.9633,2800.0
2005-03-23 12:55:00,33.88,33.88,33.84,33.84,700.0,32.9633,32.9633,32.9244,32.9244,700.0
2005-03-23 13:00:00,33.84,33.87,33.84,33.87,1300.0,32.9244,32.9536,32.9244,32.9536,1300.0
2005-03-23 13:05:00,33.89,33.9,33.89,33.9,1200.0,32.9731,32.9828,32.9731,32.9828,1200.0
2005-03-23 13:10:00,33.89,33.89,33.84,33.84,700.0,32.9731,32.9731,32.9244,32.9244,700.0
2005-03-23 13:15:00,33.83,33.85,33.83,33.85,1600.0,32.9147,32.9341,32.9147,32.9341,1600.0
2005-03-23 13:20:00,33.86,33.86,33.85,33.85,900.0,32.9439,32.9439,32.9341,32.9341,900.0
2005-03-23 13:25:00,33.84,33.85,33.84,33.84,1200.0,32.9244,32.9341,32.9244,32.9244,1200.0
2005-03-23 13:30:00,33.79,33.81,33.75,33.81,4900.0,32.8758,32.8952,32.8368,32.8952,4900.0
2005-03-23 13:35:00,33.81,33.85,33.81,33.85,1600.0,32.8952,32.9341,32.8952,32.9341,1600.0
2005-03-23 13:40:00,33.86,33.86,33.83,33.84,1200.0,32.9439,32.9439,32.9147,32.9244,1200.0
2005-03-23 13:45:00,33.83,33.87,33.83,33.86,2200.0,32.9147,32.9536,32.9147,32.9439,2200.0
2005-03-23 13:50:00,33.9,33.9,33.85,33.86,1500.0,32.9828,32.9828,32.9341,32.9439,1500.0
2005-03-23 13:55:00,33.87,33.87,33.85,33.86,1000.0,32.9536,32.9536,32.9341,32.9439,1000.0
2005-03-23 14:00:00,33.88,33.88,33.88,33.88,1400.0,32.9633,32.9633,32.9633,32.9633,1400.0
2005-03-23 14:05:00,33.88,33.89,33.87,33.88,2200.0,32.9633,32.9731,32.9536,32.9633,2200.0
2005-03-23 14:10:00,33.88,33.89,33.85,33.85,2000.0,32.9633,32.9731,32.9341,32.9341,2000.0
2005-03-23 14:15:00,33.83,33.85,33.83,33.85,1400.0,32.9147,32.9341,32.9147,32.9341,1400.0
2005-03-23 14:20:00,33.87,33.89,33.87,33.89,2200.0,32.9536,32.9731,32.9536,32.9731,2200.0
2005-03-23 14:25:00,33.89,33.89,33.88,33.89,1400.0,32.9731,32.9731,32.9633,32.9731,1400.0
2005-03-23 14:30:00,33.88,33.88,33.85,33.87,2200.0,32.9633,32.9633,32.9341,32.9536,2200.0
2005-03-23 14:35:00,33.87,33.88,33.82,33.83,11000.0,32.9536,32.9633,32.9049,32.9147,11000.0
2005-03-23 14:40:00,33.83,33.87,33.83,33.86,800.0,32.9147,32.9536,32.9147,32.9439,800.0
2005-03-23 14:45:00,33.83,33.86,33.82,33.84,3100.0,32.9147,32.9439,32.9049,32.9244,3100.0
2005-03-23 14:50:00,33.83,33.84,33.8,33.83,3900.0,32.9147,32.9244,32.8855,32.9147,3900.0
2005-03-23 14:55:00,33.83,33.84,33.83,33.84,3100.0,32.9147,32.9244,32.9147,32.9244,3100.0
2005-03-23 15:00:00,33.84,33.84,33.82,33.82,6000.0,32.9244,32.9244,32.9049,32.9049,6000.0
2005-03-23 15:05:00,33.81,33.81,33.72,33.73,5100.0,32.8952,32.8952,32.8077,32.8174,5100.0
2005-03-23 15:10:00,33.72,33.79,33.72,33.79,3300.0,32.8077,32.8758,32.8077,32.8758,3300.0
2005-03-23 15:15:00,33.78,33.83,33.78,33.83,2300.0,32.866,32.9147,32.866,32.9147,2300.0
2005-03-23 15:20:00,33.84,33.86,33.82,33.85,24700.0,32.9244,32.9439,32.9049,32.9341,24700.0
2005-03-23 15:25:00,33.86,33.87,33.86,33.87,6700.0,32.9439,32.9536,32.9439,32.9536,6700.0
2005-03-23 15:30:00,33.9,33.91,33.88,33.91,5400.0,32.9828,32.9925,32.9633,32.9925,5400.0
2005-03-23 15:35:00,33.89,33.91,33.87,33.91,6700.0,32.9731,32.9925,32.9536,32.9925,6700.0
2005-03-23 15:40:00,33.92,33.92,33.92,33.92,3400.0,33.0022,33.0022,33.0022,33.0022,3400.0
2005-03-23 15:45:00,34.0,34.0,33.99,33.99,21700.0,33.0801,33.0801,33.0703,33.0703,21700.0
2005-03-23 15:50:00,33.98,33.98,33.96,33.96,4600.0,33.0606,33.0606,33.0412,33.0412,4600.0
2005-03-23 15:55:00,33.96,33.97,33.95,33.95,11100.0,33.0412,33.0509,33.0314,33.0314,11100.0
2005-03-24 09:30:00,33.96,33.96,33.96,33.96,1200.0,33.0412,33.0412,33.0412,33.0412,1200.0
2005-03-24 09:35:00,33.9,33.91,33.9,33.91,6000.0,32.9828,32.9925,32.9828,32.9925,6000.0
2005-03-24 09:40:00,33.92,33.99,33.91,33.99,4900.0,33.0022,33.0703,32.9925,33.0703,4900.0
2005-03-24 09:45:00,33.94,33.99,33.92,33.99,3700.0,33.0217,33.0703,33.0022,33.0703,3700.0
2005-03-24 09:50:00,33.94,33.95,33.92,33.93,1200.0,33.0217,33.0314,33.0022,33.012,1200.0
2005-03-24 09:55:00,33.93,33.93,33.93,33.93,300.0,33.012,33.012,33.012,33.012,300.0
2005-03-24 10:00:00,33.92,33.98,33.92,33.94,5300.0,33.0022,33.0606,33.0022,33.0217,5300.0
2005-03-24 10:05:00,33.92,33.94,33.92,33.94,600.0,33.0022,33.0217,33.0022,33.0217,600.0
2005-03-24 10:10:00,33.92,33.99,33.92,33.97,8300.0,33.0022,33.0703,33.0022,33.0509,8300.0
2005-03-24 10:15:00,33.99,34.0,33.97,33.98,3100.0,33.0703,33.0801,33.0509,33.0606,3100.0
2005-03-24 10:20:00,33.96,33.96,33.95,33.95,200.0,33.0412,33.0412,33.0314,33.0314,200.0
2005-03-24 10:25:00,33.96,33.96,33.93,33.96,2000.0,33.0412,33.0412,33.012,33.0412,2000.0
2005-03-24 10:30:00,33.94,33.96,33.93,33.94,5800.0,33.0217,33.0412,33.012,33.0217,5800.0
2005-03-24 10:35:00,33.94,33.97,33.93,33.95,2500.0,33.0217,33.0509,33.012,33.0314,2500.0
2005-03-24 10:40:00,33.93,33.97,33.93,33.94,1100.0,33.012,33.0509,33.012,33.0217,1100.0
2005-03-24 10:45:00,33.94,33.99,33.93,33.99,3000.0,33.0217,33.0703,33.012,33.0703,3000.0
2005-03-24 10:50:00,33.99,33.99,33.95,33.97,1400.0,33.0703,33.0703,33.0314,33.0509,1400.0
2005-03-24 10:55:00,33.97,33.98,33.95,33.97,1400.0,33.0509,33.0606,33.0314,33.0509,1400.0
2005-03-24 11:00:00,33.96,33.99,33.93,33.95,4100.0,33.0412,33.0703,33.012,33.0314,4100.0
2005-03-24 11:05:00,33.94,33.98,33.9,33.98,3700.0,33.0217,33.0606,32.9828,33.0606,3700.0
2005-03-24 11:10:00,33.94,33.97,33.94,33.96,1800.0,33.0217,33.0509,33.0217,33.0412,1800.0
2005-03-24 11:15:00,33.96,33.96,33.88,33.9,2000.0,33.0412,33.0412,32.9633,32.9828,2000.0
2005-03-24 11:20:00,33.93,33.96,33.93,33.96,900.0,33.012,33.0412,33.012,33.0412,900.0
2005-03-24 11:25:00,33.96,33.96,33.96,33.96,300.0,33.0412,33.0412,33.0412,33.0412,300.0
2005-03-24 11:30:00,33.93,33.95,33.93,33.95,500.0,33.012,33.0314,33.012,33.0314,500.0
2005-03-24 11:35:00,33.95,33.97,33.94,33.97,1600.0,33.0314,33.0509,33.0217,33.0509,1600.0
2005-03-24 11:40:00,33.95,33.97,33.95,33.97,700.0,33.0314,33.0509,33.0314,33.0509,700.0
2005-03-24 11:45:00,33.96,33.97,33.96,33.96,1000.0,33.0412,33.0509,33.0412,33.0412,1000.0
2005-03-24 11:50:00,33.94,33.97,33.94,33.97,700.0,33.0217,33.0509,33.0217,33.0509,700.0
2005-03-24 11:55:00,33.94,33.95,33.94,33.95,1400.0,33.0217,33.0314,33.0217,33.0314,1400.0
2005-03-24 12:00:00,33.95,33.98,33.95,33.98,1500.0,33.0314,33.0606,33.0314,33.0606,1500.0
2005-03-24 12:05:00,33.98,33.98,33.98,33.98,800.0,33.0606,33.0606,33.0606,33.0606,800.0
2005-03-24 12:10:00,33.98,33.99,33.98,33.99,600.0,33.0606,33.0703,33.0606,33.0703,600.0
2005-03-24 12:15:00,33.98,33.99,33.98,33.99,800.0,33.0606,33.0703,33.0606,33.0703,800.0
2005-03-24 12:20:00,33.95,33.96,33.95,33.96,800.0,33.0314,33.0412,33.0314,33.0412,800.0
2005-03-24 12:25:00,33.95,33.95,33.94,33.95,700.0,33.0314,33.0314,33.0217,33.0314,700.0
2005-03-24 12:30:00,33.94,33.95,33.94,33.95,1200.0,33.0217,33.0314,33.0217,33.0314,1200.0
2005-03-24 12:35:00,33.95,33.99,33.95,33.99,3300.0,33.0314,33.0703,33.0314,33.0703,3300.0
2005-03-24 12:40:00,34.0,34.07,33.99,34.07,4300.0,33.0801,33.1482,33.0703,33.1482,4300.0
2005-03-24 12:45:00,34.06,34.06,34.01,34.01,500.0,33.1385,33.1385,33.0898,33.0898,500.0
2005-03-24 12:50:00,34.01,34.01,33.94,33.95,3800.0,33.0898,33.0898,33.0217,33.0314,3800.0
2005-03-24 12:55:00,33.95,33.96,33.95,33.96,1700.0,33.0314,33.0412,33.0314,33.0412,1700.0
2005-03-24 13:00:00,33.97,33.97,33.96,33.96,300.0,33.0509,33.0509,33.0412,33.0412,300.0
2005-03-24 13:05:00,33.96,33.97,33.95,33.97,1400.0,33.0412,33.0509,33.0314,33.0509,1400.0
2005-03-24 13:10:00,33.98,34.0,33.98,34.0,800.0,33.0606,33.0801,33.0606,33.0801,800.0
2005-03-24 13:15:00,34.0,34.0,34.0,34.0,600.0,33.0801,33.0801,33.0801,33.0801,600.0
2005-03-24 13:20:00,34.0,34.0,33.99,33.99,300.0,33.0801,33.0801,33.0703,33.0703,300.0
2005-03-24 13:25:00,34.0,34.0,34.0,34.0,900.0,33.0801,33.0801,33.0801,33.0801,900.0
2005-03-24 13:30:00,34.0,34.02,34.0,34.02,500.0,33.0801,33.0995,33.0801,33.0995,500.0
2005-03-24 13:35:00,34.02,34.02,33.94,33.94,3900.0,33.0995,33.0995,33.0217,33.0217,3900.0
2005-03-24 13:40:00,34.01,34.02,33.96,33.99,3400.0,33.0898,33.0995,33.0412,33.0703,3400.0
2005-03-24 13:45:00,33.99,33.99,33.93,33.94,3100.0,33.0703,33.0703,33.012,33.0217,3100.0
2005-03-24 13:50:00,33.95,33.97,33.95,33.96,700.0,33.0314,33.0509,33.0314,33.0412,700.0
2005-03-24 13:55:00,33.96,33.99,33.96,33.99,700.0,33.0412,33.0703,33.0412,33.0703,700.0
2005-03-24 14:00:00,33.99,33.99,33.9,33.9,4900.0,33.0703,33.0703,32.9828,32.9828,4900.0
2005-03-24 14:05:00,33.96,34.0,33.96,34.0,1300.0,33.0412,33.0801,33.0412,33.0801,1300.0
2005-03-24 14:10:00,34.0,34.0,34.0,34.0,500.0,33.0801,33.0801,33.0801,33.0801,500.0
2005-03-24 14:15:00,34.0,34.0,33.99,34.0,1300.0,33.0801,33.0801,33.0703,33.0801,1300.0
2005-03-24 14:20:00,34.0,34.0,33.99,33.99,800.0,33.0801,33.0801,33.0703,33.0703,800.0
2005-03-24 14:25:00,34.0,34.0,33.97,33.97,1700.0,33.0801,33.0801,33.0509,33.0509,1700.0
2005-03-24 14:30:00,33.98,33.98,33.96,33.96,1400.0,33.0606,33.0606,33.0412,33.0412,1400.0
2005-03-24 14:35:00,33.94,33.98,33.94,33.98,3900.0,33.0217,33.0606,33.0217,33.0606,3900.0
2005-03-24 14:40:00,33.96,34.0,33.94,34.0,2300.0,33.0412,33.0801,33.0217,33.0801,2300.0
2005-03-24 14:45:00,33.97,33.97,33.95,33.96,1400.0,33.0509,33.0509,33.0314,33.0412,1400.0
2005-03-24 14:50:00,33.97,33.97,33.95,33.95,1200.0,33.0509,33.0509,33.0314,33.0314,1200.0
2005-03-24 14:55:00,33.95,33.96,33.95,33.95,4000.0,33.0314,33.0412,33.0314,33.0314,4000.0
2005-03-24 15:00:00,33.95,33.96,33.95,33.95,1400.0,33.0314,33.0412,33.0314,33.0314,1400.0
2005-03-24 15:05:00,33.95,33.95,33.9,33.91,4500.0,33.0314,33.0314,32.9828,32.9925,4500.0
2005-03-24 15:10:00,33.91,33.91,33.9,33.91,2100.0,32.9925,32.9925,32.9828,32.9925,2100.0
2005-03-24 15:15:00,33.91,33.91,33.79,33.81,7900.0,32.9925,32.9925,32.8758,32.8952,7900.0
2005-03-24 15:20:00,33.81,33.85,33.81,33.85,2400.0,32.8952,32.9341,32.8952,32.9341,2400.0
2005-03-24 15:25:00,33.85,33.85,33.84,33.85,4100.0,32.9341,32.9341,32.9244,32.9341,4100.0
2005-03-24 15:30:00,33.84,33.84,33.8,33.81,4900.0,32.9244,32.9244,32.8855,32.8952,4900.0
2005-03-24 15:35:00,33.82,33.83,33.8,33.81,5100.0,32.9049,32.9147,32.8855,32.8952,5100.0
2005-03-24 15:40:00,33.8,33.84,33.8,33.84,9600.0,32.8855,32.9244,32.8855,32.9244,9600.0
2005-03-24 15:45:00,33.84,33.86,33.75,33.75,7200.0,32.9244,32.9439,32.8368,32.8368,7200.0
2005-03-24 15:50:00,33.8,33.8,33.77,33.77,5200.0,32.8855,32.8855,32.8563,32.8563,5200.0
2005-03-24 15:55:00,33.72,33.75,33.72,33.75,11500.0,32.8077,32.8368,32.8077,32.8368,11500.0
2005-03-28 09:30:00,33.51,33.57,33.49,33.57,17600.0,32.6033,32.6617,32.5839,32.6617,17600.0
2005-03-28 09:35:00,33.56,33.62,33.56,33.57,3100.0,32.652,32.7104,32.652,32.6617,3100.0
2005-03-28 09:40:00,33.57,33.58,33.55,33.55,4500.0,32.6617,32.6714,32.6423,32.6423,4500.0
2005-03-28 09:45:00,33.53,33.56,33.49,33.56,4200.0,32.6228,32.652,32.5839,32.652,4200.0
2005-03-28 09:50:00,33.54,33.57,33.53,33.57,4300.0,32.6325,32.6617,32.6228,32.6617,4300.0
2005-03-28 09:55:00,33.57,33.6,33.57,33.58,5000.0,32.6617,32.6909,32.6617,32.6714,5000.0
2005-03-28 10:00:00,33.58,33.58,33.5,33.56,7800.0,32.6714,32.6714,32.5936,32.652,7800.0
2005-03-28 10:05:00,33.56,33.56,33.55,33.55,5500.0,32.652,32.652,32.6423,32.6423,5500.0
2005-03-28 10:10:00,33.55,33.55,33.47,33.48,5300.0,32.6423,32.6423,32.5644,32.5741,5300.0
2005-03-28 10:15:00,33.5,33.51,33.5,33.51,500.0,32.5936,32.6033,32.5936,32.6033,500.0
2005-03-28 10:20:00,33.5,33.57,33.5,33.54,2000.0,32.5936,32.6617,32.5936,32.6325,2000.0
2005-03-28 10:25:00,33.54,33.54,33.53,33.53,1300.0,32.6325,32.6325,32.6228,32.6228,1300.0
2005-03-28 10:30:00,33.53,33.57,33.53,33.57,2900.0,32.6228,32.6617,32.6228,32.6617,2900.0
2005-03-28 10:35:00,33.56,33.56,33.55,33.56,1000.0,32.652,32.652,32.6423,32.652,1000.0
2005-03-28 10:40:00,33.56,33.56,33.53,33.53,2200.0,32.652,32.652,32.6228,32.6228,2200.0
2005-03-28 10:45:00,33.53,33.57,33.53,33.56,2300.0,32.6228,32.6617,32.6228,32.652,2300.0
2005-03-28 10:50:00,33.57,33.63,33.57,33.59,1700.0,32.6617,32.7201,32.6617,32.6812,1700.0
2005-03-28 10:55:00,33.6,33.62,33.55,33.59,3000.0,32.6909,32.7104,32.6423,32.6812,3000.0
2005-03-28 11:00:00,33.56,33.56,33.53,33.53,3300.0,32.652,32.652,32.6228,32.6228,3300.0
2005-03-28 11:05:00,33.53,33.57,33.53,33.57,4900.0,32.6228,32.6617,32.6228,32.6617,4900.0
2005-03-28 11:10:00,33.56,33.6,33.56,33.57,1600.0,32.652,32.6909,32.652,32.6617,1600.0
2005-03-28 11:15:00,33.57,33.58,33.57,33.58,300.0,32.6617,32.6714,32.6617,32.6714,300.0
2005-03-28 11:20:00,33.57,33.57,33.55,33.56,1000.0,32.6617,32.6617,32.6423,32.652,1000.0
2005-03-28 11:25:00,33.56,33.57,33.55,33.56,1900.0,32.652,32.6617,32.6423,32.652,1900.0
2005-03-28 11:30:00,33.57,33.57,33.57,33.57,500.0,32.6617,32.6617,32.6617,32.6617,500.0
2005-03-28 11:35:00,33.57,33.57,33.54,33.56,1400.0,32.6617,32.6617,32.6325,32.652,1400.0
2005-03-28 11:40:00,33.55,33.55,33.53,33.53,1900.0,32.6423,32.6423,32.6228,32.6228,1900.0
2005-03-28 11:45:00,33.53,33.53,33.52,33.53,1600.0,32.6228,32.6228,32.6131,32.6228,1600.0
2005-03-28 11:50:00,33.51,33.51,33.49,33.49,1300.0,32.6033,32.6033,32.5839,32.5839,1300.0
2005-03-28 11:55:00,33.5,33.6,33.5,33.6,3000.0,32.5936,32.6909,32.5936,32.6909,3000.0
2005-03-28 12:00:00,33.59,33.6,33.57,33.58,2900.0,32.6812,32.6909,32.6617,32.6714,2900.0
2005-03-28 12:05:00,33.56,33.57,33.56,33.57,800.0,32.652,32.6617,32.652,32.6617,800.0
2005-03-28 12:10:00,33.56,33.56,33.55,33.56,1700.0,32.652,32.652,32.6423,32.652,1700.0
2005-03-28 12:15:00,33.57,33.57,33.56,33.56,500.0,32.6617,32.6617,32.652,32.652,500.0
2005-03-28 12:20:00,33.56,33.57,33.56,33.57,1700.0,32.652,32.6617,32.652,32.6617,1700.0
2005-03-28 12:25:00,33.57,33.57,33.57,33.57,200.0,32.6617,32.6617,32.6617,32.6617,200.0
2005-03-28 12:30:00,33.58,33.59,33.56,33.56,1700.0,32.6714,32.6812,32.652,32.652,1700.0
2005-03-28 12:35:00,33.58,33.59,33.58,33.59,2400.0,32.6714,32.6812,32.6714,32.6812,2400.0
2005-03-28 12:40:00,33.57,33.58,33.57,33.58,1000.0,32.6617,32.6714,32.6617,32.6714,1000.0
2005-03-28 12:45:00,33.58,33.59,33.58,33.58,800.0,32.6714,32.6812,32.6714,32.6714,800.0
2005-03-28 12:50:00,33.58,33.58,33.55,33.58,1600.0,32.6714,32.6714,32.6423,32.6714,1600.0
2005-03-28 12:55:00,33.57,33.58,33.56,33.57,2100.0,32.6617,32.6714,32.652,32.6617,2100.0
2005-03-28 13:00:00,33.57,33.58,33.57,33.57,600.0,32.6617,32.6714,32.6617,32.6617,600.0
2005-03-28 13:05:00,33.58,33.58,33.57,33.57,5100.0,32.6714,32.6714,32.6617,32.6617,5100.0
2005-03-28 13:10:00,33.57,33.59,33.57,33.58,2500.0,32.6617,32.6812,32.6617,32.6714,2500.0
2005-03-28 13:15:00,33.58,33.58,33.56,33.56,1800.0,32.6714,32.6714,32.652,32.652,1800.0
2005-03-28 13:20:00,33.57,33.57,33.56,33.56,1400.0,32.6617,32.6617,32.652,32.652,1400.0
2005-03-28 13:25:00,33.57,33.57,33.57,33.57,600.0,32.6617,32.6617,32.6617,32.6617,600.0
2005-03-28 13:30:00,33.57,33.57,33.56,33.56,3100.0,32.6617,32.6617,32.652,32.652,3100.0
2005-03-28 13:35:00,33.56,33.58,33.56,33.57,3500.0,32.652,32.6714,32.652,32.6617,3500.0
2005-03-28 13:40:00,33.58,33.58,33.57,33.57,1200.0,32.6714,32.6714,32.6617,32.6617,1200.0
2005-03-28 13:45:00,33.57,33.58,33.57,33.58,2900.0,32.6617,32.6714,32.6617,32.6714,2900.0
2005-03-28 13:50:00,33.56,33.58,33.56,33.58,600.0,32.652,32.6714,32.652,32.6714,600.0
2005-03-28 13:55:00,33.57,33.58,33.57,33.57,1800.0,32.6617,32.6714,32.6617,32.6617,1800.0
2005-03-28 14:00:00,33.58,33.6,33.58,33.6,7200.0,32.6714,32.6909,32.6714,32.6909,7200.0
2005-03-28 14:05:00,33.58,33.58,33.57,33.57,1500.0,32.6714,32.6714,32.6617,32.6617,1500.0
2005-03-28 14:10:00,33.57,33.59,33.55,33.55,3200.0,32.6617,32.6812,32.6423,32.6423,3200.0
2005-03-28 14:15:00,33.55,33.58,33.55,33.56,2800.0,32.6423,32.6714,32.6423,32.652,2800.0
2005-03-28 14:20:00,33.56,33.57,33.55,33.55,9300.0,32.652,32.6617,32.6423,32.6423,9300.0
2005-03-28 14:25:00,33.55,33.58,33.55,33.58,7800.0,32.6423,32.6714,32.6423,32.6714,7800.0
2005-03-28 14:30:00,33.56,33.66,33.56,33.66,3300.0,32.652,32.7493,32.652,32.7493,3300.0
2005-03-28 14:35:00,33.66,33.66,33.64,33.66,1800.0,32.7493,32.7493,32.7298,32.7493,1800.0
2005-03-28 14:40:00,33.65,33.66,33.65,33.66,1800.0,32.7395,32.7493,32.7395,32.7493,1800.0
2005-03-28 14:45:00,33.65,33.65,33.65,33.65,900.0,32.7395,32.7395,32.7395,32.7395,900.0
2005-03-28 14:50:00,33.63,33.63,33.61,33.61,1800.0,32.7201,32.7201,32.7006,32.7006,1800.0
2005-03-28 14:55:00,33.61,33.63,33.58,33.63,7800.0,32.7006,32.7201,32.6714,32.7201,7800.0
2005-03-28 15:00:00,33.63,33.63,33.56,33.57,2600.0,32.7201,32.7201,32.652,32.6617,2600.0
2005-03-28 15:05:00,33.55,33.56,33.55,33.56,1900.0,32.6423,32.652,32.6423,32.652,1900.0
2005-03-28 15:10:00,33.55,33.55,33.55,33.55,2600.0,32.6423,32.6423,32.6423,32.6423,2600.0
2005-03-28 15:15:00,33.55,33.56,33.54,33.56,3100.0,32.6423,32.652,32.6325,32.652,3100.0
2005-03-28 15:20:00,33.56,33.56,33.54,33.55,4600.0,32.652,32.652,32.6325,32.6423,4600.0
2005-03-28 15:25:00,33.55,33.55,33.54,33.54,900.0,32.6423,32.6423,32.6325,32.6325,900.0
2005-03-28 15:30:00,33.54,33.54,33.52,33.52,2100.0,32.6325,32.6325,32.6131,32.6131,2100.0
2005-03-28 15:35:00,33.52,33.54,33.52,33.54,1700.0,32.6131,32.6325,32.6131,32.6325,1700.0
2005-03-28 15:40:00,33.54,33.6,33.53,33.6,4600.0,32.6325,32.6909,32.6228,32.6909,4600.0
2005-03-28 15:45:00,33.59,33.59,33.57,33.57,3600.0,32.6812,32.6812,32.6617,32.6617,3600.0
2005-03-28 15:50:00,33.58,33.58,33.54,33.54,4100.0,32.6714,32.6714,32.6325,32.6325,4100.0
2005-03-28 15:55:00,33.54,33.55,33.53,33.55,9000.0,32.6325,32.6423,32.6228,32.6423,9000.0
2005-03-29 09:30:00,33.38,33.57,33.38,33.53,4800.0,32.4768,32.6617,32.4768,32.6228,4800.0
2005-03-29 09:35:00,33.57,33.63,33.57,33.63,2400.0,32.6617,32.7201,32.6617,32.7201,2400.0
2005-03-29 09:40:00,33.65,33.66,33.62,33.65,9200.0,32.7395,32.7493,32.7104,32.7395,9200.0
2005-03-29 09:45:00,33.65,33.65,33.63,33.63,1500.0,32.7395,32.7395,32.7201,32.7201,1500.0
2005-03-29 09:50:00,33.64,33.66,33.64,33.64,7000.0,32.7298,32.7493,32.7298,32.7298,7000.0
2005-03-29 09:55:00,33.64,33.64,33.58,33.64,1200.0,32.7298,32.7298,32.6714,32.7298,1200.0
2005-03-29 10:00:00,33.64,33.76,33.63,33.7,5900.0,32.7298,32.8466,32.7201,32.7882,5900.0
2005-03-29 10:05:00,33.69,33.82,33.66,33.78,2700.0,32.7785,32.9049,32.7493,32.866,2700.0
2005-03-29 10:10:00,33.78,33.89,33.78,33.89,5500.0,32.866,32.9731,32.866,32.9731,5500.0
2005-03-29 10:15:00,34.0,34.0,33.96,33.96,11900.0,33.0801,33.0801,33.0412,33.0412,11900.0
2005-03-29 10:20:00,33.96,33.96,33.95,33.96,4300.0,33.0412,33.0412,33.0314,33.0412,4300.0
2005-03-29 10:25:00,33.98,34.01,33.98,34.01,2500.0,33.0606,33.0898,33.0606,33.0898,2500.0
2005-03-29 10:30:00,34.01,34.01,33.98,33.98,5200.0,33.0898,33.0898,33.0606,33.0606,5200.0
2005-03-29 10:35:00,33.98,34.0,33.96,34.0,4000.0,33.0606,33.0801,33.0412,33.0801,4000.0
2005-03-29 10:40:00,34.0,34.0,33.99,34.0,2900.0,33.0801,33.0801,33.0703,33.0801,2900.0
2005-03-29 10:45:00,34.02,34.05,34.01,34.04,5900.0,33.0995,33.1287,33.0898,33.119,5900.0
2005-03-29 10:50:00,34.05,34.06,34.04,34.04,3300.0,33.1287,33.1385,33.119,33.119,3300.0
2005-03-29 10:55:00,34.03,34.03,33.9,33.92,3800.0,33.1093,33.1093,32.9828,33.0022,3800.0
2005-03-29 11:00:00,33.91,33.91,33.9,33.9,4600.0,32.9925,32.9925,32.9828,32.9828,4600.0
2005-03-29 11:05:00,33.89,33.93,33.88,33.93,1100.0,32.9731,33.012,32.9633,33.012,1100.0
2005-03-29 11:10:00,33.91,33.91,33.87,33.87,2100.0,32.9925,32.9925,32.9536,32.9536,2100.0
2005-03-29 11:15:00,33.87,33.87,33.85,33.85,600.0,32.9536,32.9536,32.9341,32.9341,600.0
2005-03-29 11:20:00,33.85,33.85,33.79,33.85,2200.0,32.9341,32.9341,32.8758,32.9341,2200.0
2005-03-29 11:25:00,33.83,33.83,33.82,33.83,1000.0,32.9147,32.9147,32.9049,32.9147,1000.0
2005-03-29 11:30:00,33.83,33.83,33.82,33.82,1100.0,32.9147,32.9147,32.9049,32.9049,1100.0
2005-03-29 11:35:00,33.82,33.82,33.65,33.81,11800.0,32.9049,32.9049,32.7395,32.8952,11800.0
2005-03-29 11:40:00,33.82,33.84,33.82,33.83,2600.0,32.9049,32.9244,32.9049,32.9147,2600.0
2005-03-29 11:45:00,33.83,33.83,33.81,33.81,3300.0,32.9147,32.9147,32.8952,32.8952,3300.0
2005-03-29 11:50:00,33.81,33.83,33.8,33.83,2600.0,32.8952,32.9147,32.8855,32.9147,2600.0
2005-03-29 11:55:00,33.82,33.83,33.8,33.8,2100.0,32.9049,32.9147,32.8855,32.8855,2100.0
2005-03-29 12:00:00,33.82,33.82,33.8,33.81,1000.0,32.9049,32.9049,32.8855,32.8952,1000.0
2005-03-29 12:05:00,33.81,33.81,33.74,33.77,2500.0,32.8952,32.8952,32.8271,32.8563,2500.0
2005-03-29 12:10:00,33.76,33.77,33.73,33.77,3200.0,32.8466,32.8563,32.8174,32.8563,3200.0
2005-03-29 12:15:00,33.77,33.77,33.7,33.7,1600.0,32.8563,32.8563,32.7882,32.7882,1600.0
2005-03-29 12:20:00,33.7,33.73,33.7,33.7,1900.0,32.7882,32.8174,32.7882,32.7882,1900.0
2005-03-29 12:25:00,33.7,33.77,33.7,33.75,4200.0,32.7882,32.8563,32.7882,32.8368,4200.0
2005-03-29 12:30:00,33.76,33.8,33.76,33.8,1400.0,32.8466,32.8855,32.8466,32.8855,1400.0
2005-03-29 12:35:00,33.8,33.8,33.78,33.78,1900.0,32.8855,32.8855,32.866,32.866,1900.0
2005-03-29 12:40:00,33.78,33.82,33.78,33.82,1900.0,32.866,32.9049,32.866,32.9049,1900.0
2005-03-29 12:45:00,33.81,33.82,33.81,33.82,1300.0,32.8952,32.9049,32.8952,32.9049,1300.0
2005-03-29 12:50:00,33.82,33.83,33.76,33.76,5900.0,32.9049,32.9147,32.8466,32.8466,5900.0
2005-03-29 12:55:00,33.71,33.8,33.71,33.8,900.0,32.7979,32.8855,32.7979,32.8855,900.0
2005-03-29 13:00:00,33.78,33.82,33.78,33.82,1500.0,32.866,32.9049,32.866,32.9049,1500.0
2005-03-29 13:05:00,33.8,33.8,33.73,33.73,5000.0,32.8855,32.8855,32.8174,32.8174,5000.0
2005-03-29 13:10:00,33.71,33.73,33.71,33.73,3600.0,32.7979,32.8174,32.7979,32.8174,3600.0
2005-03-29 13:15:00,33.73,33.73,33.7,33.72,2900.0,32.8174,32.8174,32.7882,32.8077,2900.0
2005-03-29 13:20:00,33.74,33.74,33.72,33.72,2000.0,32.8271,32.8271,32.8077,32.8077,2000.0
2005-03-29 13:25:00,33.72,33.75,33.72,33.75,1300.0,32.8077,32.8368,32.8077,32.8368,1300.0
2005-03-29 13:30:00,33.72,33.74,33.72,33.74,800.0,32.8077,32.8271,32.8077,32.8271,800.0
2005-03-29 13:35:00,33.74,33.74,33.74,33.74,800.0,32.8271,32.8271,32.8271,32.8271,800.0
2005-03-29 13:40:00,33.73,33.74,33.73,33.74,1300.0,32.8174,32.8271,32.8174,32.8271,1300.0
2005-03-29 13:45:00,33.74,33.77,33.74,33.75,2100.0,32.8271,32.8563,32.8271,32.8368,2100.0
2005-03-29 13:50:00,33.74,33.75,33.7,33.74,1300.0,32.8271,32.8368,32.7882,32.8271,1300.0
2005-03-29 13:55:00,33.73,33.77,33.73,33.74,1600.0,32.8174,32.8563,32.8174,32.8271,1600.0
2005-03-29 14:00:00,33.73,33.73,33.6,33.6,4200.0,32.8174,32.8174,32.6909,32.6909,4200.0
2005-03-29 14:05:00,33.58,33.67,33.58,33.65,1200.0,32.6714,32.759,32.6714,32.7395,1200.0
2005-03-29 14:10:00,33.65,33.74,33.65,33.73,3700.0,32.7395,32.8271,32.7395,32.8174,3700.0
2005-03-29 14:15:00,33.74,33.74,33.72,33.72,2300.0,32.8271,32.8271,32.8077,32.8077,2300.0
2005-03-29 14:20:00,33.72,33.72,33.68,33.68,2900.0,32.8077,32.8077,32.7687,32.7687,2900.0
2005-03-29 14:25:00,33.68,33.71,33.61,33.71,5900.0,32.7687,32.7979,32.7006,32.7979,5900.0
2005-03-29 14:30:00,33.71,33.73,33.7,33.72,2600.0,32.7979,32.8174,32.7882,32.8077,2600.0
2005-03-29 14:35:00,33.72,33.74,33.7,33.74,1300.0,32.8077,32.8271,32.7882,32.8271,1300.0
2005-03-29 14:40:00,33.74,33.74,33.68,33.69,4000.0,32.8271,32.8271,32.7687,32.7785,4000.0
2005-03-29 14:45:00,33.67,33.71,33.67,33.7,4800.0,32.759,32.7979,32.759,32.7882,4800.0
2005-03-29 14:50:00,33.73,33.74,33.67,33.67,2700.0,32.8174,32.8271,32.759,32.759,2700.0
2005-03-29 14:55:00,33.68,33.72,33.66,33.7,2600.0,32.7687,32.8077,32.7493,32.7882,2600.0
2005-03-29 15:00:00,33.7,33.71,33.68,33.71,4700.0,32.7882,32.7979,32.7687,32.7979,4700.0
2005-03-29 15:05:00,33.71,33.76,33.71,33.73,3900.0,32.7979,32.8466,32.7979,32.8174,3900.0
2005-03-29 15:10:00,33.73,33.77,33.73,33.73,6700.0,32.8174,32.8563,32.8174,32.8174,6700.0
2005-03-29 15:15:00,33.72,33.78,33.7,33.78,6500.0,32.8077,32.866,32.7882,32.866,6500.0
2005-03-29 15:20:00,33.78,33.79,33.78,33.78,4300.0,32.866,32.8758,32.866,32.866,4300.0
2005-03-29 15:25:00,33.78,33.78,33.72,33.73,5100.0,32.866,32.866,32.8077,32.8174,5100.0
2005-03-29 15:30:00,33.73,33.74,33.71,33.71,6700.0,32.8174,32.8271,32.7979,32.7979,6700.0
2005-03-29 15:35:00,33.7,33.7,33.68,33.69,7200.0,32.7882,32.7882,32.7687,32.7785,7200.0
2005-03-29 15:40:00,33.69,33.72,33.69,33.71,3900.0,32.7785,32.8077,32.7785,32.7979,3900.0
2005-03-29 15:45:00,33.71,33.71,33.7,33.7,12200.0,32.7979,32.7979,32.7882,32.7882,12200.0
2005-03-29 15:50:00,33.7,33.7,33.65,33.66,16700.0,32.7882,32.7882,32.7395,32.7493,16700.0
2005-03-29 15:55:00,33.66,33.66,33.6,33.61,14000.0,32.7493,32.7493,32.6909,32.7006,14000.0
2005-03-30 09:30:00,33.61,33.75,33.61,33.63,2900.0,32.7006,32.8368,32.7006,32.7201,2900.0
2005-03-30 09:35:00,33.67,33.67,33.66,33.66,200.0,32.759,32.759,32.7493,32.7493,200.0
2005-03-30 09:40:00,33.65,33.73,33.64,33.73,1300.0,32.7395,32.8174,32.7298,32.8174,1300.0
2005-03-30 09:45:00,33.7,33.71,33.7,33.7,1500.0,32.7882,32.7979,32.7882,32.7882,1500.0
2005-03-30 09:50:00,33.7,33.74,33.7,33.73,1700.0,32.7882,32.8271,32.7882,32.8174,1700.0
2005-03-30 09:55:00,33.74,33.74,33.73,33.74,800.0,32.8271,32.8271,32.8174,32.8271,800.0
2005-03-30 10:00:00,33.73,33.73,33.72,33.73,2500.0,32.8174,32.8174,32.8077,32.8174,2500.0
2005-03-30 10:05:00,33.74,33.79,33.73,33.79,2200.0,32.8271,32.8758,32.8174,32.8758,2200.0
2005-03-30 10:10:00,33.79,33.81,33.79,33.81,600.0,32.8758,32.8952,32.8758,32.8952,600.0
2005-03-30 10:15:00,33.81,33.81,33.81,33.81,200.0,32.8952,32.8952,32.8952,32.8952,200.0
2005-03-30 10:20:00,33.82,33.83,33.82,33.83,1100.0,32.9049,32.9147,32.9049,32.9147,1100.0
2005-03-30 10:25:00,33.83,33.83,33.82,33.82,400.0,32.9147,32.9147,32.9049,32.9049,400.0
2005-03-30 10:30:00,33.79,33.9,33.79,33.87,2600.0,32.8758,32.9828,32.8758,32.9536,2600.0
2005-03-30 10:35:00,33.86,33.86,33.82,33.84,4400.0,32.9439,32.9439,32.9049,32.9244,4400.0
2005-03-30 10:40:00,33.86,33.88,33.86,33.88,500.0,32.9439,32.9633,32.9439,32.9633,500.0
2005-03-30 10:45:00,33.88,33.92,33.88,33.92,1700.0,32.9633,33.0022,32.9633,33.0022,1700.0
2005-03-30 10:50:00,33.92,33.92,33.92,33.92,500.0,33.0022,33.0022,33.0022,33.0022,500.0
2005-03-30 10:55:00,33.92,33.92,33.92,33.92,600.0,33.0022,33.0022,33.0022,33.0022,600.0
2005-03-30 11:00:00,33.91,33.91,33.91,33.91,300.0,32.9925,32.9925,32.9925,32.9925,300.0
2005-03-30 11:05:00,33.91,33.91,33.88,33.91,400.0,32.9925,32.9925,32.9633,32.9925,400.0
2005-03-30 11:10:00,33.91,33.91,33.91,33.91,400.0,32.9925,32.9925,32.9925,32.9925,400.0
2005-03-30 11:15:00,33.89,33.89,33.89,33.89,700.0,32.9731,32.9731,32.9731,32.9731,700.0
2005-03-30 11:20:00,33.89,33.89,33.89,33.89,1000.0,32.9731,32.9731,32.9731,32.9731,1000.0
2005-03-30 11:25:00,33.89,33.92,33.89,33.92,2800.0,32.9731,33.0022,32.9731,33.0022,2800.0
2005-03-30 11:30:00,33.92,33.92,33.92,33.92,300.0,33.0022,33.0022,33.0022,33.0022,300.0
2005-03-30 11:35:00,33.93,33.94,33.92,33.92,1600.0,33.012,33.0217,33.0022,33.0022,1600.0
2005-03-30 11:40:00,33.92,33.94,33.9,33.94,4800.0,33.0022,33.0217,32.9828,33.0217,4800.0
2005-03-30 11:45:00,33.94,33.98,33.94,33.98,2900.0,33.0217,33.0606,33.0217,33.0606,2900.0
2005-03-30 11:50:00,33.99,34.03,33.99,34.03,6100.0,33.0703,33.1093,33.0703,33.1093,6100.0
2005-03-30 11:55:00,34.06,34.21,34.06,34.21,6500.0,33.1385,33.2844,33.1385,33.2844,6500.0
2005-03-30 12:00:00,34.2,34.22,34.08,34.09,8000.0,33.2747,33.2941,33.1579,33.1676,8000.0
2005-03-30 12:05:00,34.09,34.09,34.07,34.07,2300.0,33.1676,33.1676,33.1482,33.1482,2300.0
2005-03-30 12:10:00,34.06,34.07,34.05,34.05,1700.0,33.1385,33.1482,33.1287,33.1287,1700.0
2005-03-30 12:15:00,34.06,34.06,34.04,34.05,3400.0,33.1385,33.1385,33.119,33.1287,3400.0
2005-03-30 12:20:00,34.05,34.05,34.03,34.04,1700.0,33.1287,33.1287,33.1093,33.119,1700.0
2005-03-30 12:25:00,34.02,34.05,34.02,34.05,4800.0,33.0995,33.1287,33.0995,33.1287,4800.0
2005-03-30 12:30:00,34.05,34.05,34.01,34.01,400.0,33.1287,33.1287,33.0898,33.0898,400.0
2005-03-30 12:35:00,34.01,34.06,34.01,34.03,2000.0,33.0898,33.1385,33.0898,33.1093,2000.0
2005-03-30 12:40:00,34.06,34.06,34.05,34.05,300.0,33.1385,33.1385,33.1287,33.1287,300.0
2005-03-30 12:45:00,34.06,34.11,34.06,34.11,1400.0,33.1385,33.1871,33.1385,33.1871,1400.0
2005-03-30 12:50:00,34.1,34.1,34.08,34.08,500.0,33.1774,33.1774,33.1579,33.1579,500.0
2005-03-30 12:55:00,34.08,34.08,34.08,34.08,800.0,33.1579,33.1579,33.1579,33.1579,800.0
2005-03-30 13:00:00,34.05,34.05,34.0,34.0,1400.0,33.1287,33.1287,33.0801,33.0801,1400.0
2005-03-30 13:05:00,34.03,34.04,34.02,34.02,1000.0,33.1093,33.119,33.0995,33.0995,1000.0
2005-03-30 13:10:00,34.02,34.02,34.0,34.02,2000.0,33.0995,33.0995,33.0801,33.0995,2000.0
2005-03-30 13:15:00,34.01,34.02,34.01,34.02,700.0,33.0898,33.0995,33.0898,33.0995,700.0
2005-03-30 13:20:00,34.02,34.04,34.02,34.04,500.0,33.0995,33.119,33.0995,33.119,500.0
2005-03-30 13:25:00,34.05,34.05,34.04,34.04,1800.0,33.1287,33.1287,33.119,33.119,1800.0
2005-03-30 13:30:00,34.05,34.05,34.05,34.05,400.0,33.1287,33.1287,33.1287,33.1287,400.0
2005-03-30 13:35:00,34.06,34.07,34.05,34.07,1000.0,33.1385,33.1482,33.1287,33.1482,1000.0
2005-03-30 13:40:00,34.07,34.07,34.06,34.06,400.0,33.1482,33.1482,33.1385,33.1385,400.0
2005-03-30 13:45:00,34.05,34.05,34.04,34.04,1900.0,33.1287,33.1287,33.119,33.119,1900.0
2005-03-30 13:50:00,34.05,34.05,34.05,34.05,300.0,33.1287,33.1287,33.1287,33.1287,300.0
2005-03-30 13:55:00,34.05,34.08,34.04,34.08,800.0,33.1287,33.1579,33.119,33.1579,800.0
2005-03-30 14:00:00,34.06,34.11,34.06,34.11,2400.0,33.1385,33.1871,33.1385,33.1871,2400.0
2005-03-30 14:05:00,34.12,34.13,34.12,34.12,2300.0,33.1968,33.2066,33.1968,33.1968,2300.0
2005-03-30 14:10:00,34.12,34.14,34.12,34.14,1500.0,33.1968,33.2163,33.1968,33.2163,1500.0
2005-03-30 14:15:00,34.13,34.13,34.11,34.11,1100.0,33.2066,33.2066,33.1871,33.1871,1100.0
2005-03-30 14:20:00,34.11,34.11,34.11,34.11,1000.0,33.1871,33.1871,33.1871,33.1871,1000.0
2005-03-30 14:25:00,34.09,34.1,34.08,34.08,500.0,33.1676,33.1774,33.1579,33.1579,500.0
2005-03-30 14:30:00,34.09,34.09,34.08,34.08,2400.0,33.1676,33.1676,33.1579,33.1579,2400.0
2005-03-30 14:35:00,34.08,34.09,34.08,34.09,1200.0,33.1579,33.1676,33.1579,33.1676,1200.0
2005-03-30 14:40:00,34.08,34.08,34.07,34.07,1400.0,33.1579,33.1579,33.1482,33.1482,1400.0
2005-03-30 14:45:00,34.08,34.1,34.08,34.1,1600.0,33.1579,33.1774,33.1579,33.1774,1600.0
2005-03-30 14:50:00,34.1,34.11,34.1,34.11,2800.0,33.1774,33.1871,33.1774,33.1871,2800.0
2005-03-30 14:55:00,34.11,34.2,34.11,34.2,6300.0,33.1871,33.2747,33.1871,33.2747,6300.0
2005-03-30 15:00:00,34.18,34.18,34.18,34.18,2300.0,33.2552,33.2552,33.2552,33.2552,2300.0
2005-03-30 15:05:00,34.18,34.18,34.17,34.17,8100.0,33.2552,33.2552,33.2455,33.2455,8100.0
2005-03-30 15:10:00,34.17,34.22,34.17,34.19,9000.0,33.2455,33.2941,33.2455,33.2649,9000.0
2005-03-30 15:15:00,34.19,34.2,34.19,34.2,4800.0,33.2649,33.2747,33.2649,33.2747,4800.0
2005-03-30 15:20:00,34.2,34.2,34.19,34.2,2200.0,33.2747,33.2747,33.2649,33.2747,2200.0
2005-03-30 15:25:00,34.22,34.22,34.2,34.21,4500.0,33.2941,33.2941,33.2747,33.2844,4500.0
2005-03-30 15:30:00,34.22,34.22,34.2,34.2,5500.0,33.2941,33.2941,33.2747,33.2747,5500.0
2005-03-30 15:35:00,34.2,34.22,34.2,34.22,5100.0,33.2747,33.2941,33.2747,33.2941,5100.0
2005-03-30 15:40:00,34.24,34.25,34.23,34.25,14200.0,33.3136,33.3233,33.3039,33.3233,14200.0
2005-03-30 15:45:00,34.25,34.27,34.24,34.25,7300.0,33.3233,33.3428,33.3136,33.3233,7300.0
2005-03-30 15:50:00,34.24,34.25,34.23,34.23,3600.0,33.3136,33.3233,33.3039,33.3039,3600.0
2005-03-30 15:55:00,34.24,34.26,34.23,34.26,11000.0,33.3136,33.333,33.3039,33.333,11000.0
2005-03-31 09:30:00,34.15,34.21,34.15,34.21,3400.0,33.226,33.2844,33.226,33.2844,3400.0
2005-03-31 09:35:00,34.17,34.17,33.96,34.0,2100.0,33.2455,33.2455,33.0412,33.0801,2100.0
2005-03-31 09:40:00,34.01,34.14,34.0,34.14,1700.0,33.0898,33.2163,33.0801,33.2163,1700.0
2005-03-31 09:45:00,34.13,34.15,34.12,34.15,1100.0,33.2066,33.226,33.1968,33.226,1100.0
2005-03-31 09:50:00,34.15,34.17,34.15,34.16,800.0,33.226,33.2455,33.226,33.2357,800.0
2005-03-31 09:55:00,34.15,34.15,34.08,34.1,2300.0,33.226,33.226,33.1579,33.1774,2300.0
2005-03-31 10:00:00,34.07,34.14,33.9,34.05,11200.0,33.1482,33.2163,32.9828,33.1287,11200.0
2005-03-31 10:05:00,34.05,34.05,34.02,34.04,3600.0,33.1287,33.1287,33.0995,33.119,3600.0
2005-03-31 10:10:00,34.05,34.05,34.04,34.04,2000.0,33.1287,33.1287,33.119,33.119,2000.0
2005-03-31 10:15:00,34.04,34.05,34.03,34.05,1400.0,33.119,33.1287,33.1093,33.1287,1400.0
2005-03-31 10:20:00,34.04,34.18,34.04,34.16,4000.0,33.119,33.2552,33.119,33.2357,4000.0
2005-03-31 10:25:00,34.15,34.17,34.14,34.14,4200.0,33.226,33.2455,33.2163,33.2163,4200.0
2005-03-31 10:30:00,34.11,34.11,34.09,34.09,3300.0,33.1871,33.1871,33.1676,33.1676,3300.0
2005-03-31 10:35:00,34.1,34.1,34.09,34.09,1000.0,33.1774,33.1774,33.1676,33.1676,1000.0
2005-03-31 10:40:00,34.09,34.11,34.08,34.11,2200.0,33.1676,33.1871,33.1579,33.1871,2200.0
2005-03-31 10:45:00,34.13,34.17,34.13,34.16,1200.0,33.2066,33.2455,33.2066,33.2357,1200.0
2005-03-31 10:50:00,34.15,34.15,34.11,34.11,3300.0,33.226,33.226,33.1871,33.1871,3300.0
2005-03-31 10:55:00,34.11,34.11,34.07,34.07,1300.0,33.1871,33.1871,33.1482,33.1482,1300.0
2005-03-31 11:00:00,34.08,34.13,34.08,34.13,6300.0,33.1579,33.2066,33.1579,33.2066,6300.0
2005-03-31 11:05:00,34.18,34.19,34.18,34.18,2300.0,33.2552,33.2649,33.2552,33.2552,2300.0
2005-03-31 11:10:00,34.18,34.18,34.17,34.17,1600.0,33.2552,33.2552,33.2455,33.2455,1600.0
2005-03-31 11:15:00,34.18,34.19,34.17,34.18,1900.0,33.2552,33.2649,33.2455,33.2552,1900.0
2005-03-31 11:20:00,34.2,34.22,34.2,34.22,600.0,33.2747,33.2941,33.2747,33.2941,600.0
2005-03-31 11:25:00,34.19,34.19,34.18,34.19,1200.0,33.2649,33.2649,33.2552,33.2649,1200.0
2005-03-31 11:30:00,34.19,34.19,34.18,34.18,900.0,33.2649,33.2649,33.2552,33.2552,900.0
2005-03-31 11:35:00,34.18,34.18,34.18,34.18,1500.0,33.2552,33.2552,33.2552,33.2552,1500.0
2005-03-31 11:40:00,34.18,34.21,34.18,34.21,3800.0,33.2552,33.2844,33.2552,33.2844,3800.0
2005-03-31 11:45:00,34.21,34.21,34.21,34.21,2100.0,33.2844,33.2844,33.2844,33.2844,2100.0
2005-03-31 11:50:00,34.21,34.21,34.2,34.2,1600.0,33.2844,33.2844,33.2747,33.2747,1600.0
2005-03-31 11:55:00,34.2,34.2,34.19,34.19,2000.0,33.2747,33.2747,33.2649,33.2649,2000.0
2005-03-31 12:00:00,34.17,34.17,34.17,34.17,400.0,33.2455,33.2455,33.2455,33.2455,400.0
2005-03-31 12:05:00,34.17,34.18,34.17,34.18,800.0,33.2455,33.2552,33.2455,33.2552,800.0
2005-03-31 12:10:00,34.16,34.16,34.16,34.16,3000.0,33.2357,33.2357,33.2357,33.2357,3000.0
2005-03-31 12:15:00,34.15,34.16,34.12,34.12,5900.0,33.226,33.2357,33.1968,33.1968,5900.0
2005-03-31 12:20:00,34.12,34.13,34.12,34.12,1600.0,33.1968,33.2066,33.1968,33.1968,1600.0
2005-03-31 12:25:00,34.12,34.12,34.12,34.12,700.0,33.1968,33.1968,33.1968,33.1968,700.0
2005-03-31 12:30:00,34.12,34.12,34.12,34.12,700.0,33.1968,33.1968,33.1968,33.1968,700.0
2005-03-31 12:35:00,34.11,34.11,34.11,34.11,600.0,33.1871,33.1871,33.1871,33.1871,600.0
2005-03-31 12:40:00,34.11,34.11,34.11,34.11,500.0,33.1871,33.1871,33.1871,33.1871,500.0
2005-03-31 12:45:00,34.11,34.12,34.11,34.11,1400.0,33.1871,33.1968,33.1871,33.1871,1400.0
2005-03-31 12:50:00,34.12,34.17,34.12,34.17,1700.0,33.1968,33.2455,33.1968,33.2455,1700.0
2005-03-31 12:55:00,34.17,34.18,34.16,34.16,2600.0,33.2455,33.2552,33.2357,33.2357,2600.0
2005-03-31 13:00:00,34.16,34.16,34.16,34.16,2100.0,33.2357,33.2357,33.2357,33.2357,2100.0
2005-03-31 13:05:00,34.16,34.17,34.16,34.17,2100.0,33.2357,33.2455,33.2357,33.2455,2100.0
2005-03-31 13:10:00,34.16,34.16,34.16,34.16,400.0,33.2357,33.2357,33.2357,33.2357,400.0
2005-03-31 13:15:00,34.16,34.2,34.16,34.2,6200.0,33.2357,33.2747,33.2357,33.2747,6200.0
2005-03-31 13:20:00,34.18,34.19,34.18,34.18,1100.0,33.2552,33.2649,33.2552,33.2552,1100.0
2005-03-31 13:25:00,34.18,34.21,34.18,34.21,700.0,33.2552,33.2844,33.2552,33.2844,700.0
2005-03-31 13:30:00,34.21,34.24,34.21,34.23,1500.0,33.2844,33.3136,33.2844,33.3039,1500.0
2005-03-31 13:35:00,34.23,34.23,34.2,34.21,3000.0,33.3039,33.3039,33.2747,33.2844,3000.0
2005-03-31 13:40:00,34.18,34.18,34.16,34.16,900.0,33.2552,33.2552,33.2357,33.2357,900.0
2005-03-31 13:45:00,34.17,34.19,34.16,34.18,2100.0,33.2455,33.2649,33.2357,33.2552,2100.0
2005-03-31 13:50:00,34.17,34.2,34.16,34.2,6900.0,33.2455,33.2747,33.2357,33.2747,6900.0
2005-03-31 13:55:00,34.21,34.24,34.21,34.24,3400.0,33.2844,33.3136,33.2844,33.3136,3400.0
2005-03-31 14:00:00,34.24,34.24,34.22,34.23,2500.0,33.3136,33.3136,33.2941,33.3039,2500.0
2005-03-31 14:05:00,34.23,34.29,34.23,34.29,7100.0,33.3039,33.3622,33.3039,33.3622,7100.0
2005-03-31 14:10:00,34.28,34.28,34.26,34.27,2700.0,33.3525,33.3525,33.333,33.3428,2700.0
2005-03-31 14:15:00,34.29,34.29,34.29,34.29,2100.0,33.3622,33.3622,33.3622,33.3622,2100.0
2005-03-31 14:20:00,34.29,34.33,34.29,34.33,1800.0,33.3622,33.4011,33.3622,33.4011,1800.0
2005-03-31 14:25:00,34.33,34.36,34.33,34.36,2100.0,33.4011,33.4303,33.4011,33.4303,2100.0
2005-03-31 14:30:00,34.36,34.38,34.36,34.37,3400.0,33.4303,33.4498,33.4303,33.4401,3400.0
2005-03-31 14:35:00,34.37,34.37,34.36,34.36,2400.0,33.4401,33.4401,33.4303,33.4303,2400.0
2005-03-31 14:40:00,34.35,34.36,34.33,34.36,2400.0,33.4206,33.4303,33.4011,33.4303,2400.0
2005-03-31 14:45:00,34.36,34.4,34.36,34.36,3300.0,33.4303,33.4693,33.4303,33.4303,3300.0
2005-03-31 14:50:00,34.39,34.4,34.37,34.4,7300.0,33.4595,33.4693,33.4401,33.4693,7300.0
2005-03-31 14:55:00,34.4,34.4,34.4,34.4,6500.0,33.4693,33.4693,33.4693,33.4693,6500.0
2005-03-31 15:00:00,34.4,34.4,34.39,34.39,4600.0,33.4693,33.4693,33.4595,33.4595,4600.0
2005-03-31 15:05:00,34.37,34.38,34.36,34.36,3100.0,33.4401,33.4498,33.4303,33.4303,3100.0
2005-03-31 15:10:00,34.36,34.37,34.36,34.36,2100.0,33.4303,33.4401,33.4303,33.4303,2100.0
2005-03-31 15:15:00,34.36,34.37,34.36,34.37,3700.0,33.4303,33.4401,33.4303,33.4401,3700.0
2005-03-31 15:20:00,34.37,34.39,34.36,34.39,4700.0,33.4401,33.4595,33.4303,33.4595,4700.0
2005-03-31 15:25:00,34.38,34.38,34.36,34.38,7200.0,33.4498,33.4498,33.4303,33.4498,7200.0
2005-03-31 15:30:00,34.38,34.43,34.38,34.41,12500.0,33.4498,33.4984,33.4498,33.479,12500.0
2005-03-31 15:35:00,34.41,34.42,34.41,34.42,14500.0,33.479,33.4887,33.479,33.4887,14500.0
2005-03-31 15:40:00,34.45,34.46,34.42,34.45,6400.0,33.5179,33.5276,33.4887,33.5179,6400.0
2005-03-31 15:45:00,34.42,34.43,34.4,34.41,12400.0,33.4887,33.4984,33.4693,33.479,12400.0
2005-03-31 15:50:00,34.41,34.41,34.4,34.4,4400.0,33.479,33.479,33.4693,33.4693,4400.0
2005-03-31 15:55:00,34.4,34.41,34.4,34.41,11700.0,33.4693,33.479,33.4693,33.479,11700.0
2005-04-01 09:30:00,34.41,34.42,34.35,34.36,5100.0,33.479,33.4887,33.4206,33.4303,5100.0
2005-04-01 09:35:00,34.34,34.47,34.34,34.41,7000.0,33.4109,33.5374,33.4109,33.479,7000.0
2005-04-01 09:40:00,34.41,34.48,34.41,34.42,5500.0,33.479,33.5471,33.479,33.4887,5500.0
2005-04-01 09:45:00,34.37,34.49,34.36,34.47,5400.0,33.4401,33.5568,33.4303,33.5374,5400.0
2005-04-01 09:50:00,34.47,34.49,34.46,34.49,41500.0,33.5374,33.5568,33.5276,33.5568,41500.0
2005-04-01 09:55:00,34.49,34.49,34.4,34.41,6100.0,33.5568,33.5568,33.4693,33.479,6100.0
2005-04-01 10:00:00,34.46,34.46,34.4,34.43,3000.0,33.5276,33.5276,33.4693,33.4984,3000.0
2005-04-01 10:05:00,34.43,34.44,34.37,34.37,10700.0,33.4984,33.5082,33.4401,33.4401,10700.0
2005-04-01 10:10:00,34.39,34.48,34.39,34.47,6300.0,33.4595,33.5471,33.4595,33.5374,6300.0
2005-04-01 10:15:00,34.47,34.47,34.43,34.43,5300.0,33.5374,33.5374,33.4984,33.4984,5300.0
2005-04-01 10:20:00,34.43,34.45,34.42,34.43,8100.0,33.4984,33.5179,33.4887,33.4984,8100.0
2005-04-01 10:25:00,34.43,34.43,34.36,34.37,6700.0,33.4984,33.4984,33.4303,33.4401,6700.0
2005-04-01 10:30:00,34.35,34.43,34.35,34.43,4800.0,33.4206,33.4984,33.4206,33.4984,4800.0
2005-04-01 10:35:00,34.43,34.44,34.4,34.42,3500.0,33.4984,33.5082,33.4693,33.4887,3500.0
2005-04-01 10:40:00,34.42,34.42,34.4,34.41,9600.0,33.4887,33.4887,33.4693,33.479,9600.0
2005-04-01 10:45:00,34.41,34.41,34.4,34.4,3500.0,33.479,33.479,33.4693,33.4693,3500.0
2005-04-01 10:50:00,34.4,34.45,34.4,34.43,2300.0,33.4693,33.5179,33.4693,33.4984,2300.0
2005-04-01 10:55:00,34.43,34.43,34.31,34.32,16000.0,33.4984,33.4984,33.3817,33.3914,16000.0
2005-04-01 11:00:00,34.31,34.31,34.29,34.29,1500.0,33.3817,33.3817,33.3622,33.3622,1500.0
2005-04-01 11:05:00,34.29,34.37,34.29,34.37,4900.0,33.3622,33.4401,33.3622,33.4401,4900.0
2005-04-01 11:10:00,34.35,34.45,34.35,34.43,3200.0,33.4206,33.5179,33.4206,33.4984,3200.0
2005-04-01 11:15:00,34.4,34.41,34.39,34.4,3300.0,33.4693,33.479,33.4595,33.4693,3300.0
2005-04-01 11:20:00,34.4,34.4,34.31,34.4,4300.0,33.4693,33.4693,33.3817,33.4693,4300.0
2005-04-01 11:25:00,34.39,34.41,34.39,34.41,3000.0,33.4595,33.479,33.4595,33.479,3000.0
2005-04-01 11:30:00,34.43,34.47,34.42,34.47,3500.0,33.4984,33.5374,33.4887,33.5374,3500.0
2005-04-01 11:35:00,34.47,34.48,34.47,34.47,2800.0,33.5374,33.5471,33.5374,33.5374,2800.0
2005-04-01 11:40:00,34.47,34.47,34.43,34.44,2500.0,33.5374,33.5374,33.4984,33.5082,2500.0
2005-04-01 11:45:00,34.44,34.44,34.42,34.44,1600.0,33.5082,33.5082,33.4887,33.5082,1600.0
2005-04-01 11:50:00,34.44,34.45,34.42,34.45,2600.0,33.5082,33.5179,33.4887,33.5179,2600.0
2005-04-01 11:55:00,34.45,34.45,34.42,34.42,2600.0,33.5179,33.5179,33.4887,33.4887,2600.0
2005-04-01 12:00:00,34.42,34.43,34.41,34.41,1900.0,33.4887,33.4984,33.479,33.479,1900.0
2005-04-01 12:05:00,34.41,34.42,34.4,34.4,3200.0,33.479,33.4887,33.4693,33.4693,3200.0
2005-04-01 12:10:00,34.4,34.41,34.4,34.41,6500.0,33.4693,33.479,33.4693,33.479,6500.0
2005-04-01 12:15:00,34.41,34.41,34.39,34.39,2500.0,33.479,33.479,33.4595,33.4595,2500.0
2005-04-01 12:20:00,34.38,34.42,34.38,34.4,5600.0,33.4498,33.4887,33.4498,33.4693,5600.0
2005-04-01 12:25:00,34.4,34.4,34.3,34.32,10000.0,33.4693,33.4693,33.372,33.3914,10000.0
2005-04-01 12:30:00,34.32,34.32,34.3,34.32,6000.0,33.3914,33.3914,33.372,33.3914,6000.0
2005-04-01 12:35:00,34.32,34.35,34.31,34.35,3200.0,33.3914,33.4206,33.3817,33.4206,3200.0
2005-04-01 12:40:00,34.35,34.36,34.35,34.35,900.0,33.4206,33.4303,33.4206,33.4206,900.0
2005-04-01 12:45:00,34.35,34.35,34.32,34.33,3600.0,33.4206,33.4206,33.3914,33.4011,3600.0
2005-04-01 12:50:00,34.32,34.33,34.3,34.3,1800.0,33.3914,33.4011,33.372,33.372,1800.0
2005-04-01 12:55:00,34.3,34.3,34.26,34.26,2000.0,33.372,33.372,33.333,33.333,2000.0
2005-04-01 13:00:00,34.21,34.22,34.21,34.21,2100.0,33.2844,33.2941,33.2844,33.2844,2100.0
2005-04-01 13:05:00,34.21,34.21,34.2,34.2,1900.0,33.2844,33.2844,33.2747,33.2747,1900.0
2005-04-01 13:10:00,34.21,34.21,34.2,34.21,1900.0,33.2844,33.2844,33.2747,33.2844,1900.0
2005-04-01 13:15:00,34.21,34.21,34.2,34.2,600.0,33.2844,33.2844,33.2747,33.2747,600.0
2005-04-01 13:20:00,34.21,34.22,34.21,34.22,1500.0,33.2844,33.2941,33.2844,33.2941,1500.0
2005-04-01 13:25:00,34.22,34.22,34.19,34.19,2300.0,33.2941,33.2941,33.2649,33.2649,2300.0
2005-04-01 13:30:00,34.19,34.19,34.17,34.17,4500.0,33.2649,33.2649,33.2455,33.2455,4500.0
2005-04-01 13:35:00,34.17,34.17,34.14,34.17,2000.0,33.2455,33.2455,33.2163,33.2455,2000.0
2005-04-01 13:40:00,34.16,34.16,34.12,34.13,1300.0,33.2357,33.2357,33.1968,33.2066,1300.0
2005-04-01 13:45:00,34.14,34.16,34.14,34.16,1400.0,33.2163,33.2357,33.2163,33.2357,1400.0
2005-04-01 13:50:00,34.1,34.16,34.1,34.11,2800.0,33.1774,33.2357,33.1774,33.1871,2800.0
2005-04-01 13:55:00,34.11,34.11,34.07,34.07,2300.0,33.1871,33.1871,33.1482,33.1482,2300.0
2005-04-01 14:00:00,34.06,34.06,34.02,34.06,3900.0,33.1385,33.1385,33.0995,33.1385,3900.0
2005-04-01 14:05:00,34.06,34.07,34.05,34.05,2900.0,33.1385,33.1482,33.1287,33.1287,2900.0
2005-04-01 14:10:00,34.05,34.07,34.05,34.07,2100.0,33.1287,33.1482,33.1287,33.1482,2100.0
2005-04-01 14:15:00,34.08,34.12,34.08,34.12,8100.0,33.1579,33.1968,33.1579,33.1968,8100.0
2005-04-01 14:20:00,34.14,34.14,34.12,34.12,5200.0,33.2163,33.2163,33.1968,33.1968,5200.0
2005-04-01 14:25:00,34.13,34.13,34.12,34.12,1800.0,33.2066,33.2066,33.1968,33.1968,1800.0
2005-04-01 14:30:00,34.11,34.16,34.1,34.16,2400.0,33.1871,33.2357,33.1774,33.2357,2400.0
2005-04-01 14:35:00,34.15,34.16,34.14,34.15,2600.0,33.226,33.2357,33.2163,33.226,2600.0
2005-04-01 14:40:00,34.15,34.15,34.12,34.12,1000.0,33.226,33.226,33.1968,33.1968,1000.0
2005-04-01 14:45:00,34.11,34.12,34.1,34.1,1700.0,33.1871,33.1968,33.1774,33.1774,1700.0
2005-04-01 14:50:00,34.09,34.11,34.09,34.1,1700.0,33.1676,33.1871,33.1676,33.1774,1700.0
2005-04-01 14:55:00,34.1,34.1,34.1,34.1,1500.0,33.1774,33.1774,33.1774,33.1774,1500.0
2005-04-01 15:00:00,34.09,34.09,34.08,34.09,2300.0,33.1676,33.1676,33.1579,33.1676,2300.0
2005-04-01 15:05:00,34.1,34.13,34.1,34.11,1100.0,33.1774,33.2066,33.1774,33.1871,1100.0
2005-04-01 15:10:00,34.11,34.18,34.11,34.18,4000.0,33.1871,33.2552,33.1871,33.2552,4000.0
2005-04-01 15:15:00,34.16,34.16,34.15,34.15,3600.0,33.2357,33.2357,33.226,33.226,3600.0
2005-04-01 15:20:00,34.15,34.15,34.13,34.14,2300.0,33.226,33.226,33.2066,33.2163,2300.0
2005-04-01 15:25:00,34.13,34.13,34.11,34.11,2800.0,33.2066,33.2066,33.1871,33.1871,2800.0
2005-04-01 15:30:00,34.12,34.12,34.11,34.12,4700.0,33.1968,33.1968,33.1871,33.1968,4700.0
2005-04-01 15:35:00,34.13,34.14,34.13,34.13,4600.0,33.2066,33.2163,33.2066,33.2066,4600.0
2005-04-01 15:40:00,34.13,34.14,34.12,34.13,3500.0,33.2066,33.2163,33.1968,33.2066,3500.0
2005-04-01 15:45:00,34.13,34.18,34.12,34.18,6000.0,33.2066,33.2552,33.1968,33.2552,6000.0
2005-04-01 15:50:00,34.2,34.2,34.19,34.19,7300.0,33.2747,33.2747,33.2649,33.2649,7300.0
2005-04-01 15:55:00,34.17,34.18,34.13,34.13,5800.0,33.2455,33.2552,33.2066,33.2066,5800.0
2005-04-04 09:30:00,34.08,34.09,34.08,34.09,4000.0,33.1579,33.1676,33.1579,33.1676,4000.0
2005-04-04 09:35:00,34.08,34.23,34.08,34.21,5500.0,33.1579,33.3039,33.1579,33.2844,5500.0
2005-04-04 09:40:00,34.23,34.3,34.05,34.3,7600.0,33.3039,33.372,33.1287,33.372,7600.0
2005-04-04 09:45:00,34.29,34.29,34.24,34.24,4300.0,33.3622,33.3622,33.3136,33.3136,4300.0
2005-04-04 09:50:00,34.25,34.25,34.22,34.24,2700.0,33.3233,33.3233,33.2941,33.3136,2700.0
2005-04-04 09:55:00,34.22,34.22,34.16,34.16,4800.0,33.2941,33.2941,33.2357,33.2357,4800.0
2005-04-04 10:00:00,34.17,34.17,34.16,34.17,2600.0,33.2455,33.2455,33.2357,33.2455,2600.0
2005-04-04 10:05:00,34.17,34.17,34.15,34.17,7800.0,33.2455,33.2455,33.226,33.2455,7800.0
2005-04-04 10:10:00,34.18,34.19,34.16,34.19,5900.0,33.2552,33.2649,33.2357,33.2649,5900.0
2005-04-04 10:15:00,34.19,34.2,34.18,34.19,3100.0,33.2649,33.2747,33.2552,33.2649,3100.0
2005-04-04 10:20:00,34.18,34.19,34.18,34.18,2400.0,33.2552,33.2649,33.2552,33.2552,2400.0
2005-04-04 10:25:00,34.18,34.2,34.18,34.19,4400.0,33.2552,33.2747,33.2552,33.2649,4400.0
2005-04-04 10:30:00,34.2,34.26,34.2,34.26,10400.0,33.2747,33.333,33.2747,33.333,10400.0
2005-04-04 10:35:00,34.26,34.31,34.26,34.31,1300.0,33.333,33.3817,33.333,33.3817,1300.0
2005-04-04 10:40:00,34.3,34.31,34.28,34.3,1700.0,33.372,33.3817,33.3525,33.372,1700.0
2005-04-04 10:45:00,34.3,34.32,34.29,34.32,11700.0,33.372,33.3914,33.3622,33.3914,11700.0
2005-04-04 10:50:00,34.32,34.35,34.26,34.31,2600.0,33.3914,33.4206,33.333,33.3817,2600.0
2005-04-04 10:55:00,34.32,34.33,34.32,34.33,1000.0,33.3914,33.4011,33.3914,33.4011,1000.0
2005-04-04 11:00:00,34.33,34.48,34.33,34.48,9800.0,33.4011,33.5471,33.4011,33.5471,9800.0
2005-04-04 11:05:00,34.48,34.49,34.45,34.46,5300.0,33.5471,33.5568,33.5179,33.5276,5300.0
2005-04-04 11:10:00,34.45,34.45,34.43,34.44,3200.0,33.5179,33.5179,33.4984,33.5082,3200.0
2005-04-04 11:15:00,34.44,34.44,34.37,34.38,3200.0,33.5082,33.5082,33.4401,33.4498,3200.0
2005-04-04 11:20:00,34.37,34.37,34.37,34.37,1300.0,33.4401,33.4401,33.4401,33.4401,1300.0
2005-04-04 11:25:00,34.36,34.41,34.36,34.41,900.0,33.4303,33.479,33.4303,33.479,900.0
2005-04-04 11:30:00,34.38,34.38,34.33,34.34,1100.0,33.4498,33.4498,33.4011,33.4109,1100.0
2005-04-04 11:35:00,34.38,34.38,34.34,34.35,2200.0,33.4498,33.4498,33.4109,33.4206,2200.0
2005-04-04 11:40:00,34.33,34.34,34.32,34.33,1600.0,33.4011,33.4109,33.3914,33.4011,1600.0
2005-04-04 11:45:00,34.33,34.35,34.31,34.34,2600.0,33.4011,33.4206,33.3817,33.4109,2600.0
2005-04-04 11:50:00,34.34,34.35,34.33,34.34,900.0,33.4109,33.4206,33.4011,33.4109,900.0
2005-04-04 11:55:00,34.33,34.33,34.33,34.33,600.0,33.4011,33.4011,33.4011,33.4011,600.0
2005-04-04 12:00:00,34.33,34.33,34.31,34.33,2700.0,33.4011,33.4011,33.3817,33.4011,2700.0
2005-04-04 12:05:00,34.33,34.33,34.3,34.31,3200.0,33.4011,33.4011,33.372,33.3817,3200.0
2005-04-04 12:10:00,34.32,34.32,34.31,34.31,2600.0,33.3914,33.3914,33.3817,33.3817,2600.0
2005-04-04 12:15:00,34.31,34.31,34.3,34.31,1600.0,33.3817,33.3817,33.372,33.3817,1600.0
2005-04-04 12:20:00,34.31,34.31,34.3,34.31,1700.0,33.3817,33.3817,33.372,33.3817,1700.0
2005-04-04 12:25:00,34.3,34.31,34.3,34.31,2000.0,33.372,33.3817,33.372,33.3817,2000.0
2005-04-04 12:30:00,34.31,34.32,34.3,34.31,3800.0,33.3817,33.3914,33.372,33.3817,3800.0
2005-04-04 12:35:00,34.32,34.34,34.32,34.33,3100.0,33.3914,33.4109,33.3914,33.4011,3100.0
2005-04-04 12:40:00,34.33,34.34,34.32,34.32,2000.0,33.4011,33.4109,33.3914,33.3914,2000.0
2005-04-04 12:45:00,34.32,34.32,34.27,34.28,1500.0,33.3914,33.3914,33.3428,33.3525,1500.0
2005-04-04 12:50:00,34.28,34.31,34.25,34.31,2800.0,33.3525,33.3817,33.3233,33.3817,2800.0
2005-04-04 12:55:00,34.31,34.32,34.3,34.31,2200.0,33.3817,33.3914,33.372,33.3817,2200.0
2005-04-04 13:00:00,34.28,34.28,34.27,34.27,3600.0,33.3525,33.3525,33.3428,33.3428,3600.0
2005-04-04 13:05:00,34.28,34.34,34.28,34.34,8600.0,33.3525,33.4109,33.3525,33.4109,8600.0
2005-04-04 13:10:00,34.34,34.34,34.31,34.31,1500.0,33.4109,33.4109,33.3817,33.3817,1500.0
2005-04-04 13:15:00,34.31,34.35,34.3,34.34,3600.0,33.3817,33.4206,33.372,33.4109,3600.0
2005-04-04 13:20:00,34.35,34.36,34.34,34.36,33800.0,33.4206,33.4303,33.4109,33.4303,33800.0
2005-04-04 13:25:00,34.37,34.39,34.37,34.39,3700.0,33.4401,33.4595,33.4401,33.4595,3700.0
2005-04-04 13:30:00,34.39,34.4,34.35,34.4,2500.0,33.4595,33.4693,33.4206,33.4693,2500.0
2005-04-04 13:35:00,34.37,34.38,34.34,34.35,2000.0,33.4401,33.4498,33.4109,33.4206,2000.0
2005-04-04 13:40:00,34.34,34.38,34.34,34.38,2100.0,33.4109,33.4498,33.4109,33.4498,2100.0
2005-04-04 13:45:00,34.35,34.38,34.31,34.32,2300.0,33.4206,33.4498,33.3817,33.3914,2300.0
2005-04-04 13:50:00,34.32,34.34,34.32,34.34,2700.0,33.3914,33.4109,33.3914,33.4109,2700.0
2005-04-04 13:55:00,34.35,34.38,34.35,34.38,600.0,33.4206,33.4498,33.4206,33.4498,600.0
2005-04-04 14:00:00,34.39,34.42,34.39,34.4,2500.0,33.4595,33.4887,33.4595,33.4693,2500.0
2005-04-04 14:05:00,34.41,34.41,34.39,34.4,1000.0,33.479,33.479,33.4595,33.4693,1000.0
2005-04-04 14:10:00,34.39,34.4,34.38,34.38,1700.0,33.4595,33.4693,33.4498,33.4498,1700.0
2005-04-04 14:15:00,34.37,34.39,34.37,34.37,1500.0,33.4401,33.4595,33.4401,33.4401,1500.0
2005-04-04 14:20:00,34.38,34.38,34.36,34.36,2700.0,33.4498,33.4498,33.4303,33.4303,2700.0
2005-04-04 14:25:00,34.35,34.35,34.34,34.34,500.0,33.4206,33.4206,33.4109,33.4109,500.0
2005-04-04 14:30:00,34.35,34.37,34.34,34.36,1900.0,33.4206,33.4401,33.4109,33.4303,1900.0
2005-04-04 14:35:00,34.37,34.43,34.37,34.43,2500.0,33.4401,33.4984,33.4401,33.4984,2500.0
2005-04-04 14:40:00,34.44,34.44,34.43,34.44,3200.0,33.5082,33.5082,33.4984,33.5082,3200.0
2005-04-04 14:45:00,34.44,34.47,34.44,34.47,3300.0,33.5082,33.5374,33.5082,33.5374,3300.0
2005-04-04 14:50:00,34.47,34.49,34.46,34.49,12000.0,33.5374,33.5568,33.5276,33.5568,12000.0
2005-04-04 14:55:00,34.49,34.49,34.45,34.47,4500.0,33.5568,33.5568,33.5179,33.5374,4500.0
2005-04-04 15:00:00,34.47,34.49,34.47,34.49,5200.0,33.5374,33.5568,33.5374,33.5568,5200.0
2005-04-04 15:05:00,34.48,34.48,34.34,34.42,7400.0,33.5471,33.5471,33.4109,33.4887,7400.0
2005-04-04 15:10:00,34.41,34.45,34.41,34.45,1000.0,33.479,33.5179,33.479,33.5179,1000.0
2005-04-04 15:15:00,34.47,34.49,34.47,34.49,4000.0,33.5374,33.5568,33.5374,33.5568,4000.0
2005-04-04 15:20:00,34.49,34.5,34.48,34.49,4600.0,33.5568,33.5665,33.5471,33.5568,4600.0
2005-04-04 15:25:00,34.49,34.5,34.49,34.49,5400.0,33.5568,33.5665,33.5568,33.5568,5400.0
2005-04-04 15:30:00,34.48,34.5,34.48,34.5,6000.0,33.5471,33.5665,33.5471,33.5665,6000.0
2005-04-04 15:35:00,34.5,34.5,34.47,34.47,8100.0,33.5665,33.5665,33.5374,33.5374,8100.0
2005-04-04 15:40:00,34.48,34.49,34.47,34.49,3600.0,33.5471,33.5568,33.5374,33.5568,3600.0
2005-04-04 15:45:00,34.5,34.5,34.43,34.45,5300.0,33.5665,33.5665,33.4984,33.5179,5300.0
2005-04-04 15:50:00,34.45,34.5,34.45,34.5,7400.0,33.5179,33.5665,33.5179,33.5665,7400.0
2005-04-04 15:55:00,34.5,34.5,34.48,34.49,7100.0,33.5665,33.5665,33.5471,33.5568,7100.0
2005-04-05 09:30:00,34.49,34.64,34.49,34.64,4300.0,33.5568,33.7028,33.5568,33.7028,4300.0
2005-04-05 09:35:00,34.64,34.75,34.64,34.68,4600.0,33.7028,33.8098,33.7028,33.7417,4600.0
2005-04-05 09:40:00,34.7,34.75,34.66,34.66,4100.0,33.7611,33.8098,33.7222,33.7222,4100.0
2005-04-05 09:45:00,34.67,34.67,34.67,34.67,1000.0,33.7319,33.7319,33.7319,33.7319,1000.0
2005-04-05 09:50:00,34.67,34.72,34.67,34.69,3700.0,33.7319,33.7806,33.7319,33.7514,3700.0
2005-04-05 09:55:00,34.69,34.72,34.69,34.7,2600.0,33.7514,33.7806,33.7514,33.7611,2600.0
2005-04-05 10:00:00,34.72,34.75,34.65,34.72,2600.0,33.7806,33.8098,33.7125,33.7806,2600.0
2005-04-05 10:05:00,34.7,34.71,34.69,34.69,2100.0,33.7611,33.7709,33.7514,33.7514,2100.0
2005-04-05 10:10:00,34.66,34.69,34.65,34.66,48900.0,33.7222,33.7514,33.7125,33.7222,48900.0
2005-04-05 10:15:00,34.66,34.66,34.66,34.66,0.0,33.7222,33.7222,33.7222,33.7222,0.0
2005-04-05 10:20:00,34.64,34.64,34.63,34.63,800.0,33.7028,33.7028,33.693,33.693,800.0
2005-04-05 10:25:00,34.64,34.64,34.56,34.57,3700.0,33.7028,33.7028,33.6249,33.6347,3700.0
2005-04-05 10:30:00,34.57,34.64,34.57,34.64,3100.0,33.6347,33.7028,33.6347,33.7028,3100.0
2005-04-05 10:35:00,34.62,34.62,34.58,34.59,1800.0,33.6833,33.6833,33.6444,33.6541,1800.0
2005-04-05 10:40:00,34.58,34.58,34.54,34.54,2600.0,33.6444,33.6444,33.6055,33.6055,2600.0
2005-04-05 10:45:00,34.53,34.53,34.52,34.52,2000.0,33.5957,33.5957,33.586,33.586,2000.0
2005-04-05 10:50:00,34.53,34.53,34.52,34.52,4700.0,33.5957,33.5957,33.586,33.586,4700.0
2005-04-05 10:55:00,34.53,34.53,34.52,34.53,700.0,33.5957,33.5957,33.586,33.5957,700.0
2005-04-05 11:00:00,34.52,34.52,34.5,34.5,3500.0,33.586,33.586,33.5665,33.5665,3500.0
2005-04-05 11:05:00,34.5,34.5,34.48,34.48,4100.0,33.5665,33.5665,33.5471,33.5471,4100.0
2005-04-05 11:10:00,34.48,34.48,34.48,34.48,1000.0,33.5471,33.5471,33.5471,33.5471,1000.0
2005-04-05 11:15:00,34.47,34.47,34.45,34.46,1500.0,33.5374,33.5374,33.5179,33.5276,1500.0
2005-04-05 11:20:00,34.46,34.46,34.45,34.46,1200.0,33.5276,33.5276,33.5179,33.5276,1200.0
2005-04-05 11:25:00,34.45,34.45,34.43,34.44,2400.0,33.5179,33.5179,33.4984,33.5082,2400.0
2005-04-05 11:30:00,34.44,34.46,34.44,34.46,2900.0,33.5082,33.5276,33.5082,33.5276,2900.0
2005-04-05 11:35:00,34.47,34.47,34.47,34.47,3100.0,33.5374,33.5374,33.5374,33.5374,3100.0
2005-04-05 11:40:00,34.47,34.47,34.47,34.47,700.0,33.5374,33.5374,33.5374,33.5374,700.0
2005-04-05 11:45:00,34.47,34.49,34.46,34.48,2400.0,33.5374,33.5568,33.5276,33.5471,2400.0
2005-04-05 11:50:00,34.49,34.5,34.49,34.5,3400.0,33.5568,33.5665,33.5568,33.5665,3400.0
2005-04-05 11:55:00,34.5,34.5,34.48,34.48,2600.0,33.5665,33.5665,33.5471,33.5471,2600.0
2005-04-05 12:00:00,34.49,34.49,34.49,34.49,1000.0,33.5568,33.5568,33.5568,33.5568,1000.0
2005-04-05 12:05:00,34.49,34.49,34.46,34.46,4900.0,33.5568,33.5568,33.5276,33.5276,4900.0
2005-04-05 12:10:00,34.47,34.47,34.47,34.47,500.0,33.5374,33.5374,33.5374,33.5374,500.0
2005-04-05 12:15:00,34.46,34.46,34.45,34.46,2300.0,33.5276,33.5276,33.5179,33.5276,2300.0
2005-04-05 12:20:00,34.46,34.46,34.45,34.45,2400.0,33.5276,33.5276,33.5179,33.5179,2400.0
2005-04-05 12:25:00,34.46,34.46,34.41,34.41,3700.0,33.5276,33.5276,33.479,33.479,3700.0
2005-04-05 12:30:00,34.42,34.44,34.42,34.43,2900.0,33.4887,33.5082,33.4887,33.4984,2900.0
2005-04-05 12:35:00,34.44,34.46,34.44,34.45,2500.0,33.5082,33.5276,33.5082,33.5179,2500.0
2005-04-05 12:40:00,34.46,34.48,34.44,34.44,1600.0,33.5276,33.5471,33.5082,33.5082,1600.0
2005-04-05 12:45:00,34.42,34.43,34.42,34.43,4000.0,33.4887,33.4984,33.4887,33.4984,4000.0
2005-04-05 12:50:00,34.42,34.48,34.4,34.44,8300.0,33.4887,33.5471,33.4693,33.5082,8300.0
2005-04-05 12:55:00,34.42,34.42,34.37,34.37,3700.0,33.4887,33.4887,33.4401,33.4401,3700.0
2005-04-05 13:00:00,34.36,34.36,34.35,34.36,4000.0,33.4303,33.4303,33.4206,33.4303,4000.0
2005-04-05 13:05:00,34.36,34.38,34.34,34.38,2800.0,33.4303,33.4498,33.4109,33.4498,2800.0
2005-04-05 13:10:00,34.38,34.4,34.37,34.4,2500.0,33.4498,33.4693,33.4401,33.4693,2500.0
2005-04-05 13:15:00,34.41,34.41,34.36,34.36,3300.0,33.479,33.479,33.4303,33.4303,3300.0
2005-04-05 13:20:00,34.36,34.37,34.36,34.36,2000.0,33.4303,33.4401,33.4303,33.4303,2000.0
2005-04-05 13:25:00,34.37,34.38,34.34,34.38,3200.0,33.4401,33.4498,33.4109,33.4498,3200.0
2005-04-05 13:30:00,34.39,34.4,34.39,34.4,400.0,33.4595,33.4693,33.4595,33.4693,400.0
2005-04-05 13:35:00,34.4,34.4,34.37,34.37,4100.0,33.4693,33.4693,33.4401,33.4401,4100.0
2005-04-05 13:40:00,34.37,34.38,34.37,34.38,1800.0,33.4401,33.4498,33.4401,33.4498,1800.0
2005-04-05 13:45:00,34.37,34.38,34.37,34.38,3100.0,33.4401,33.4498,33.4401,33.4498,3100.0
2005-04-05 13:50:00,34.39,34.4,34.38,34.4,4900.0,33.4595,33.4693,33.4498,33.4693,4900.0
2005-04-05 13:55:00,34.39,34.42,34.38,34.42,2300.0,33.4595,33.4887,33.4498,33.4887,2300.0
2005-04-05 14:00:00,34.43,34.43,34.4,34.4,8100.0,33.4984,33.4984,33.4693,33.4693,8100.0
2005-04-05 14:05:00,34.4,34.42,34.4,34.42,3000.0,33.4693,33.4887,33.4693,33.4887,3000.0
2005-04-05 14:10:00,34.42,34.44,34.42,34.43,1700.0,33.4887,33.5082,33.4887,33.4984,1700.0
2005-04-05 14:15:00,34.43,34.43,34.35,34.36,4100.0,33.4984,33.4984,33.4206,33.4303,4100.0
2005-04-05 14:20:00,34.36,34.44,34.36,34.43,7200.0,33.4303,33.5082,33.4303,33.4984,7200.0
2005-04-05 14:25:00,34.42,34.42,34.42,34.42,1700.0,33.4887,33.4887,33.4887,33.4887,1700.0
2005-04-05 14:30:00,34.44,34.44,34.44,34.44,500.0,33.5082,33.5082,33.5082,33.5082,500.0
2005-04-05 14:35:00,34.41,34.42,34.41,34.42,2300.0,33.479,33.4887,33.479,33.4887,2300.0
2005-04-05 14:40:00,34.42,34.42,34.38,34.38,3100.0,33.4887,33.4887,33.4498,33.4498,3100.0
2005-04-05 14:45:00,34.4,34.42,34.38,34.42,1400.0,33.4693,33.4887,33.4498,33.4887,1400.0
2005-04-05 14:50:00,34.43,34.43,34.42,34.42,2400.0,33.4984,33.4984,33.4887,33.4887,2400.0
2005-04-05 14:55:00,34.42,34.43,34.4,34.4,2300.0,33.4887,33.4984,33.4693,33.4693,2300.0
2005-04-05 15:00:00,34.39,34.41,34.39,34.4,2300.0,33.4595,33.479,33.4595,33.4693,2300.0
2005-04-05 15:05:00,34.42,34.5,34.42,34.49,5200.0,33.4887,33.5665,33.4887,33.5568,5200.0
2005-04-05 15:10:00,34.49,34.49,34.49,34.49,1300.0,33.5568,33.5568,33.5568,33.5568,1300.0
2005-04-05 15:15:00,34.49,34.5,34.48,34.48,5800.0,33.5568,33.5665,33.5471,33.5471,5800.0
2005-04-05 15:20:00,34.49,34.52,34.49,34.52,2900.0,33.5568,33.586,33.5568,33.586,2900.0
2005-04-05 15:25:00,34.53,34.53,34.52,34.52,3800.0,33.5957,33.5957,33.586,33.586,3800.0
2005-04-05 15:30:00,34.52,34.52,34.49,34.5,6400.0,33.586,33.586,33.5568,33.5665,6400.0
2005-04-05 15:35:00,34.5,34.5,34.47,34.48,4800.0,33.5665,33.5665,33.5374,33.5471,4800.0
2005-04-05 15:40:00,34.49,34.5,34.49,34.49,6700.0,33.5568,33.5665,33.5568,33.5568,6700.0
2005-04-05 15:45:00,34.49,34.49,34.47,34.48,3100.0,33.5568,33.5568,33.5374,33.5471,3100.0
2005-04-05 15:50:00,34.48,34.48,34.4,34.4,7600.0,33.5471,33.5471,33.4693,33.4693,7600.0
2005-04-05 15:55:00,34.4,34.44,34.4,34.44,12300.0,33.4693,33.5082,33.4693,33.5082,12300.0
2005-04-06 09:30:00,34.5,34.5,34.5,34.5,4500.0,33.5665,33.5665,33.5665,33.5665,4500.0
2005-04-06 09:35:00,34.5,34.67,34.5,34.67,5600.0,33.5665,33.7319,33.5665,33.7319,5600.0
2005-04-06 09:40:00,34.67,34.67,34.61,34.61,3800.0,33.7319,33.7319,33.6736,33.6736,3800.0
2005-04-06 09:45:00,34.62,34.78,34.62,34.74,10600.0,33.6833,33.839,33.6833,33.8001,10600.0
2005-04-06 09:50:00,34.73,34.73,34.67,34.69,5300.0,33.7903,33.7903,33.7319,33.7514,5300.0
2005-04-06 09:55:00,34.69,34.7,34.68,34.69,5200.0,33.7514,33.7611,33.7417,33.7514,5200.0
2005-04-06 10:00:00,34.68,34.79,34.68,34.79,6000.0,33.7417,33.8487,33.7417,33.8487,6000.0
2005-04-06 10:05:00,34.75,34.79,34.75,34.75,12000.0,33.8098,33.8487,33.8098,33.8098,12000.0
2005-04-06 10:10:00,34.76,34.85,34.76,34.85,7900.0,33.8195,33.9071,33.8195,33.9071,7900.0
2005-04-06 10:15:00,34.85,34.89,34.85,34.87,4800.0,33.9071,33.946,33.9071,33.9265,4800.0
2005-04-06 10:20:00,34.88,34.88,34.84,34.86,3800.0,33.9363,33.9363,33.8973,33.9168,3800.0
2005-04-06 10:25:00,34.86,34.86,34.84,34.84,2000.0,33.9168,33.9168,33.8973,33.8973,2000.0
2005-04-06 10:30:00,34.84,34.85,34.84,34.85,5000.0,33.8973,33.9071,33.8973,33.9071,5000.0
2005-04-06 10:35:00,34.84,34.84,34.77,34.79,4500.0,33.8973,33.8973,33.8292,33.8487,4500.0
2005-04-06 10:40:00,34.82,34.82,34.77,34.81,3000.0,33.8779,33.8779,33.8292,33.8682,3000.0
2005-04-06 10:45:00,34.82,34.86,34.81,34.83,4400.0,33.8779,33.9168,33.8682,33.8876,4400.0
2005-04-06 10:50:00,34.82,34.85,34.82,34.85,1600.0,33.8779,33.9071,33.8779,33.9071,1600.0
2005-04-06 10:55:00,34.86,34.86,34.84,34.86,2900.0,33.9168,33.9168,33.8973,33.9168,2900.0
2005-04-06 11:00:00,34.86,34.87,34.85,34.87,6300.0,33.9168,33.9265,33.9071,33.9265,6300.0
2005-04-06 11:05:00,34.87,34.93,34.87,34.92,4000.0,33.9265,33.9849,33.9265,33.9752,4000.0
2005-04-06 11:10:00,34.93,34.97,34.92,34.97,3400.0,33.9849,34.0238,33.9752,34.0238,3400.0
2005-04-06 11:15:00,34.97,34.98,34.9,34.92,20200.0,34.0238,34.0336,33.9557,33.9752,20200.0
2005-04-06 11:20:00,34.92,34.93,34.85,34.9,5800.0,33.9752,33.9849,33.9071,33.9557,5800.0
2005-04-06 11:25:00,34.9,34.93,34.88,34.93,4800.0,33.9557,33.9849,33.9363,33.9849,4800.0
2005-04-06 11:30:00,34.93,34.93,34.89,34.89,3900.0,33.9849,33.9849,33.946,33.946,3900.0
2005-04-06 11:35:00,34.9,34.95,34.85,34.95,4800.0,33.9557,34.0044,33.9071,34.0044,4800.0
2005-04-06 11:40:00,34.94,34.94,34.91,34.93,3000.0,33.9946,33.9946,33.9655,33.9849,3000.0
2005-04-06 11:45:00,34.95,34.96,34.95,34.96,1000.0,34.0044,34.0141,34.0044,34.0141,1000.0
2005-04-06 11:50:00,34.96,34.97,34.85,34.85,6900.0,34.0141,34.0238,33.9071,33.9071,6900.0
2005-04-06 11:55:00,34.86,34.88,34.86,34.87,4000.0,33.9168,33.9363,33.9168,33.9265,4000.0
2005-04-06 12:00:00,34.87,34.87,34.85,34.87,2800.0,33.9265,33.9265,33.9071,33.9265,2800.0
2005-04-06 12:05:00,34.87,34.87,34.85,34.87,3400.0,33.9265,33.9265,33.9071,33.9265,3400.0
2005-04-06 12:10:00,34.88,34.88,34.85,34.85,2100.0,33.9363,33.9363,33.9071,33.9071,2100.0
2005-04-06 12:15:00,34.85,34.86,34.85,34.85,2000.0,33.9071,33.9168,33.9071,33.9071,2000.0
2005-04-06 12:20:00,34.86,34.87,34.84,34.84,4000.0,33.9168,33.9265,33.8973,33.8973,4000.0
2005-04-06 12:25:00,34.84,34.85,34.83,34.84,4200.0,33.8973,33.9071,33.8876,33.8973,4200.0
2005-04-06 12:30:00,34.84,34.86,34.84,34.86,3000.0,33.8973,33.9168,33.8973,33.9168,3000.0
2005-04-06 12:35:00,34.87,34.9,34.87,34.89,1100.0,33.9265,33.9557,33.9265,33.946,1100.0
2005-04-06 12:40:00,34.89,34.89,34.89,34.89,2900.0,33.946,33.946,33.946,33.946,2900.0
2005-04-06 12:45:00,34.89,34.91,34.89,34.91,5100.0,33.946,33.9655,33.946,33.9655,5100.0
2005-04-06 12:50:00,34.91,34.91,34.89,34.89,1900.0,33.9655,33.9655,33.946,33.946,1900.0
2005-04-06 12:55:00,34.9,34.91,34.89,34.91,3800.0,33.9557,33.9655,33.946,33.9655,3800.0
2005-04-06 13:00:00,34.91,34.91,34.9,34.9,900.0,33.9655,33.9655,33.9557,33.9557,900.0
2005-04-06 13:05:00,34.91,34.92,34.9,34.91,5400.0,33.9655,33.9752,33.9557,33.9655,5400.0
2005-04-06 13:10:00,34.92,34.94,34.92,34.93,4600.0,33.9752,33.9946,33.9752,33.9849,4600.0
2005-04-06 13:15:00,34.93,34.94,34.93,34.94,5600.0,33.9849,33.9946,33.9849,33.9946,5600.0
2005-04-06 13:20:00,34.94,34.94,34.92,34.93,3600.0,33.9946,33.9946,33.9752,33.9849,3600.0
2005-04-06 13:25:00,34.93,34.93,34.91,34.91,2000.0,33.9849,33.9849,33.9655,33.9655,2000.0
2005-04-06 13:30:00,34.92,34.92,34.91,34.91,4600.0,33.9752,33.9752,33.9655,33.9655,4600.0
2005-04-06 13:35:00,34.91,34.91,34.85,34.86,2700.0,33.9655,33.9655,33.9071,33.9168,2700.0
2005-04-06 13:40:00,34.85,34.85,34.83,34.83,600.0,33.9071,33.9071,33.8876,33.8876,600.0
2005-04-06 13:45:00,34.84,34.84,34.82,34.82,4800.0,33.8973,33.8973,33.8779,33.8779,4800.0
2005-04-06 13:50:00,34.81,34.82,34.81,34.82,2800.0,33.8682,33.8779,33.8682,33.8779,2800.0
2005-04-06 13:55:00,34.81,34.81,34.77,34.77,5900.0,33.8682,33.8682,33.8292,33.8292,5900.0
2005-04-06 14:00:00,34.78,34.78,34.65,34.75,9600.0,33.839,33.839,33.7125,33.8098,9600.0
2005-04-06 14:05:00,34.76,34.79,34.76,34.77,4800.0,33.8195,33.8487,33.8195,33.8292,4800.0
2005-04-06 14:10:00,34.77,34.77,34.68,34.7,5000.0,33.8292,33.8292,33.7417,33.7611,5000.0
2005-04-06 14:15:00,34.7,34.8,34.69,34.69,44100.0,33.7611,33.8584,33.7514,33.7514,44100.0
2005-04-06 14:20:00,34.69,34.69,34.68,34.68,2800.0,33.7514,33.7514,33.7417,33.7417,2800.0
2005-04-06 14:25:00,34.68,34.69,34.67,34.67,13200.0,33.7417,33.7514,33.7319,33.7319,13200.0
2005-04-06 14:30:00,34.67,34.67,34.67,34.67,1900.0,33.7319,33.7319,33.7319,33.7319,1900.0
2005-04-06 14:35:00,34.67,34.67,34.66,34.67,1900.0,33.7319,33.7319,33.7222,33.7319,1900.0
2005-04-06 14:40:00,34.66,34.67,34.66,34.66,3200.0,33.7222,33.7319,33.7222,33.7222,3200.0
2005-04-06 14:45:00,34.67,34.67,34.65,34.65,7700.0,33.7319,33.7319,33.7125,33.7125,7700.0
2005-04-06 14:50:00,34.63,34.64,34.62,34.63,6000.0,33.693,33.7028,33.6833,33.693,6000.0
2005-04-06 14:55:00,34.63,34.64,34.61,34.62,13600.0,33.693,33.7028,33.6736,33.6833,13600.0
2005-04-06 15:00:00,34.62,34.63,34.6,34.61,5300.0,33.6833,33.693,33.6638,33.6736,5300.0
2005-04-06 15:05:00,34.6,34.6,34.6,34.6,4300.0,33.6638,33.6638,33.6638,33.6638,4300.0
2005-04-06 15:10:00,34.6,34.6,34.57,34.59,6300.0,33.6638,33.6638,33.6347,33.6541,6300.0
2005-04-06 15:15:00,34.58,34.58,34.57,34.57,3800.0,33.6444,33.6444,33.6347,33.6347,3800.0
2005-04-06 15:20:00,34.58,34.58,34.57,34.57,5600.0,33.6444,33.6444,33.6347,33.6347,5600.0
2005-04-06 15:25:00,34.56,34.56,34.48,34.49,11300.0,33.6249,33.6249,33.5471,33.5568,11300.0
2005-04-06 15:30:00,34.49,34.5,34.49,34.5,6700.0,33.5568,33.5665,33.5568,33.5665,6700.0
2005-04-06 15:35:00,34.5,34.5,34.48,34.49,6500.0,33.5665,33.5665,33.5471,33.5568,6500.0
2005-04-06 15:40:00,34.49,34.5,34.48,34.5,12800.0,33.5568,33.5665,33.5471,33.5665,12800.0
2005-04-06 15:45:00,34.5,34.5,34.47,34.48,3200.0,33.5665,33.5665,33.5374,33.5471,3200.0
2005-04-06 15:50:00,34.48,34.49,34.47,34.48,13600.0,33.5471,33.5568,33.5374,33.5471,13600.0
2005-04-06 15:55:00,34.48,34.49,34.48,34.49,8400.0,33.5471,33.5568,33.5471,33.5568,8400.0
2005-04-07 09:30:00,34.39,34.39,34.33,34.37,3300.0,33.4595,33.4595,33.4011,33.4401,3300.0
2005-04-07 09:35:00,34.38,34.47,34.38,34.44,4900.0,33.4498,33.5374,33.4498,33.5082,4900.0
2005-04-07 09:40:00,34.45,34.46,34.45,34.45,2100.0,33.5179,33.5276,33.5179,33.5179,2100.0
2005-04-07 09:45:00,34.44,34.44,34.4,34.42,6200.0,33.5082,33.5082,33.4693,33.4887,6200.0
2005-04-07 09:50:00,34.47,34.47,34.42,34.42,1100.0,33.5374,33.5374,33.4887,33.4887,1100.0
2005-04-07 09:55:00,34.4,34.42,34.4,34.42,800.0,33.4693,33.4887,33.4693,33.4887,800.0
2005-04-07 10:00:00,34.42,34.5,34.42,34.5,2000.0,33.4887,33.5665,33.4887,33.5665,2000.0
2005-04-07 10:05:00,34.5,34.5,34.43,34.45,6100.0,33.5665,33.5665,33.4984,33.5179,6100.0
2005-04-07 10:10:00,34.45,34.45,34.45,34.45,1200.0,33.5179,33.5179,33.5179,33.5179,1200.0
2005-04-07 10:15:00,34.47,34.47,34.44,34.44,2600.0,33.5374,33.5374,33.5082,33.5082,2600.0
2005-04-07 10:20:00,34.45,34.47,34.42,34.46,6900.0,33.5179,33.5374,33.4887,33.5276,6900.0
2005-04-07 10:25:00,34.44,34.45,34.44,34.45,1600.0,33.5082,33.5179,33.5082,33.5179,1600.0
2005-04-07 10:30:00,34.42,34.5,34.42,34.49,5300.0,33.4887,33.5665,33.4887,33.5568,5300.0
2005-04-07 10:35:00,34.49,34.57,34.49,34.57,3600.0,33.5568,33.6347,33.5568,33.6347,3600.0
2005-04-07 10:40:00,34.57,34.57,34.54,34.54,4700.0,33.6347,33.6347,33.6055,33.6055,4700.0
2005-04-07 10:45:00,34.55,34.55,34.55,34.55,2500.0,33.6152,33.6152,33.6152,33.6152,2500.0
2005-04-07 10:50:00,34.54,34.55,34.54,34.55,5200.0,33.6055,33.6152,33.6055,33.6152,5200.0
2005-04-07 10:55:00,34.54,34.54,34.54,34.54,1500.0,33.6055,33.6055,33.6055,33.6055,1500.0
2005-04-07 11:00:00,34.54,34.54,34.48,34.49,5000.0,33.6055,33.6055,33.5471,33.5568,5000.0
2005-04-07 11:05:00,34.49,34.49,34.45,34.46,4900.0,33.5568,33.5568,33.5179,33.5276,4900.0
2005-04-07 11:10:00,34.46,34.47,34.45,34.45,2500.0,33.5276,33.5374,33.5179,33.5179,2500.0
2005-04-07 11:15:00,34.43,34.46,34.43,34.44,3800.0,33.4984,33.5276,33.4984,33.5082,3800.0
2005-04-07 11:20:00,34.44,34.44,34.44,34.44,2700.0,33.5082,33.5082,33.5082,33.5082,2700.0
2005-04-07 11:25:00,34.44,34.44,34.43,34.43,1400.0,33.5082,33.5082,33.4984,33.4984,1400.0
2005-04-07 11:30:00,34.39,34.4,34.17,34.2,42500.0,33.4595,33.4693,33.2455,33.2747,42500.0
2005-04-07 11:35:00,34.15,34.2,34.05,34.08,21600.0,33.226,33.2747,33.1287,33.1579,21600.0
2005-04-07 11:40:00,34.1,34.1,34.04,34.04,5300.0,33.1774,33.1774,33.119,33.119,5300.0
2005-04-07 11:45:00,34.06,34.06,34.0,34.06,9600.0,33.1385,33.1385,33.0801,33.1385,9600.0
2005-04-07 11:50:00,34.05,34.07,34.02,34.07,1600.0,33.1287,33.1482,33.0995,33.1482,1600.0
2005-04-07 11:55:00,34.06,34.1,34.05,34.1,2800.0,33.1385,33.1774,33.1287,33.1774,2800.0
2005-04-07 12:00:00,34.13,34.13,34.13,34.13,400.0,33.2066,33.2066,33.2066,33.2066,400.0
2005-04-07 12:05:00,34.11,34.14,34.11,34.12,1700.0,33.1871,33.2163,33.1871,33.1968,1700.0
2005-04-07 12:10:00,34.14,34.16,34.13,34.13,4600.0,33.2163,33.2357,33.2066,33.2066,4600.0
2005-04-07 12:15:00,34.13,34.15,34.13,34.14,2500.0,33.2066,33.226,33.2066,33.2163,2500.0
2005-04-07 12:20:00,34.14,34.15,34.14,34.14,1000.0,33.2163,33.226,33.2163,33.2163,1000.0
2005-04-07 12:25:00,34.14,34.15,34.14,34.15,2100.0,33.2163,33.226,33.2163,33.226,2100.0
2005-04-07 12:30:00,34.14,34.15,34.12,34.15,4600.0,33.2163,33.226,33.1968,33.226,4600.0
2005-04-07 12:35:00,34.14,34.19,34.14,34.19,3000.0,33.2163,33.2649,33.2163,33.2649,3000.0
2005-04-07 12:40:00,34.19,34.26,34.19,34.23,9300.0,33.2649,33.333,33.2649,33.3039,9300.0
2005-04-07 12:45:00,34.24,34.24,34.18,34.21,3700.0,33.3136,33.3136,33.2552,33.2844,3700.0
2005-04-07 12:50:00,34.21,34.21,34.21,34.21,500.0,33.2844,33.2844,33.2844,33.2844,500.0
2005-04-07 12:55:00,34.2,34.3,34.15,34.3,3200.0,33.2747,33.372,33.226,33.372,3200.0
2005-04-07 13:00:00,34.3,34.3,34.27,34.3,3500.0,33.372,33.372,33.3428,33.372,3500.0
2005-04-07 13:05:00,34.29,34.3,34.28,34.3,1100.0,33.3622,33.372,33.3525,33.372,1100.0
2005-04-07 13:10:00,34.29,34.29,34.27,34.28,3000.0,33.3622,33.3622,33.3428,33.3525,3000.0
2005-04-07 13:15:00,34.3,34.32,34.3,34.32,700.0,33.372,33.3914,33.372,33.3914,700.0
2005-04-07 13:20:00,34.32,34.33,34.3,34.33,1900.0,33.3914,33.4011,33.372,33.4011,1900.0
2005-04-07 13:25:00,34.31,34.34,34.31,34.34,1700.0,33.3817,33.4109,33.3817,33.4109,1700.0
2005-04-07 13:30:00,34.35,34.35,34.33,34.33,900.0,33.4206,33.4206,33.4011,33.4011,900.0
2005-04-07 13:35:00,34.33,34.33,34.29,34.29,2800.0,33.4011,33.4011,33.3622,33.3622,2800.0
2005-04-07 13:40:00,34.32,34.32,34.29,34.3,1500.0,33.3914,33.3914,33.3622,33.372,1500.0
2005-04-07 13:45:00,34.3,34.3,34.29,34.29,1300.0,33.372,33.372,33.3622,33.3622,1300.0
2005-04-07 13:50:00,34.29,34.3,34.27,34.29,2800.0,33.3622,33.372,33.3428,33.3622,2800.0
2005-04-07 13:55:00,34.3,34.32,34.27,34.28,3400.0,33.372,33.3914,33.3428,33.3525,3400.0
2005-04-07 14:00:00,34.28,34.29,34.22,34.22,4400.0,33.3525,33.3622,33.2941,33.2941,4400.0
2005-04-07 14:05:00,34.22,34.3,34.22,34.3,2000.0,33.2941,33.372,33.2941,33.372,2000.0
2005-04-07 14:10:00,34.3,34.32,34.29,34.32,2200.0,33.372,33.3914,33.3622,33.3914,2200.0
2005-04-07 14:15:00,34.31,34.33,34.31,34.33,2100.0,33.3817,33.4011,33.3817,33.4011,2100.0
2005-04-07 14:20:00,34.32,34.33,34.32,34.32,1800.0,33.3914,33.4011,33.3914,33.3914,1800.0
2005-04-07 14:25:00,34.32,34.33,34.32,34.33,800.0,33.3914,33.4011,33.3914,33.4011,800.0
2005-04-07 14:30:00,34.33,34.34,34.33,34.34,1100.0,33.4011,33.4109,33.4011,33.4109,1100.0
2005-04-07 14:35:00,34.35,34.4,34.35,34.38,5600.0,33.4206,33.4693,33.4206,33.4498,5600.0
2005-04-07 14:40:00,34.35,34.38,34.35,34.37,900.0,33.4206,33.4498,33.4206,33.4401,900.0
2005-04-07 14:45:00,34.37,34.37,34.3,34.3,17900.0,33.4401,33.4401,33.372,33.372,17900.0
2005-04-07 14:50:00,34.3,34.31,34.29,34.31,19500.0,33.372,33.3817,33.3622,33.3817,19500.0
2005-04-07 14:55:00,34.3,34.32,34.3,34.32,4100.0,33.372,33.3914,33.372,33.3914,4100.0
2005-04-07 15:00:00,34.32,34.39,34.32,34.38,3500.0,33.3914,33.4595,33.3914,33.4498,3500.0
2005-04-07 15:05:00,34.38,34.38,34.35,34.35,10200.0,33.4498,33.4498,33.4206,33.4206,10200.0
2005-04-07 15:10:00,34.33,34.38,34.33,34.37,5200.0,33.4011,33.4498,33.4011,33.4401,5200.0
2005-04-07 15:15:00,34.37,34.37,34.35,34.36,3900.0,33.4401,33.4401,33.4206,33.4303,3900.0
2005-04-07 15:20:00,34.36,34.36,34.29,34.3,5000.0,33.4303,33.4303,33.3622,33.372,5000.0
2005-04-07 15:25:00,34.3,34.31,34.3,34.31,2900.0,33.372,33.3817,33.372,33.3817,2900.0
2005-04-07 15:30:00,34.32,34.33,34.3,34.31,8600.0,33.3914,33.4011,33.372,33.3817,8600.0
2005-04-07 15:35:00,34.31,34.33,34.31,34.33,4600.0,33.3817,33.4011,33.3817,33.4011,4600.0
2005-04-07 15:40:00,34.33,34.34,34.33,34.34,9000.0,33.4011,33.4109,33.4011,33.4109,9000.0
2005-04-07 15:45:00,34.34,34.34,34.33,34.34,6700.0,33.4109,33.4109,33.4011,33.4109,6700.0
2005-04-07 15:50:00,34.35,34.35,34.33,34.34,6300.0,33.4206,33.4206,33.4011,33.4109,6300.0
2005-04-07 15:55:00,34.35,34.36,34.35,34.35,11800.0,33.4206,33.4303,33.4206,33.4206,11800.0
2005-04-08 09:30:00,34.21,34.21,34.15,34.15,7200.0,33.2844,33.2844,33.226,33.226,7200.0
2005-04-08 09:35:00,34.18,34.27,34.18,34.27,800.0,33.2552,33.3428,33.2552,33.3428,800.0
2005-04-08 09:40:00,34.27,34.3,34.11,34.14,4600.0,33.3428,33.372,33.1871,33.2163,4600.0
2005-04-08 09:45:00,34.17,34.17,34.13,34.14,4000.0,33.2455,33.2455,33.2066,33.2163,4000.0
2005-04-08 09:50:00,34.15,34.2,34.14,34.15,20800.0,33.226,33.2747,33.2163,33.226,20800.0
2005-04-08 09:55:00,34.15,34.16,34.1,34.1,7100.0,33.226,33.2357,33.1774,33.1774,7100.0
2005-04-08 10:00:00,34.11,34.12,34.07,34.07,4200.0,33.1871,33.1968,33.1482,33.1482,4200.0
2005-04-08 10:05:00,34.08,34.18,34.06,34.18,2800.0,33.1579,33.2552,33.1385,33.2552,2800.0
2005-04-08 10:10:00,34.16,34.17,33.95,34.0,23700.0,33.2357,33.2455,33.0314,33.0801,23700.0
2005-04-08 10:15:00,33.93,34.1,33.93,34.07,4100.0,33.012,33.1774,33.012,33.1482,4100.0
2005-04-08 10:20:00,34.08,34.17,34.06,34.09,18700.0,33.1579,33.2455,33.1385,33.1676,18700.0
2005-04-08 10:25:00,34.07,34.1,34.03,34.1,1500.0,33.1482,33.1774,33.1093,33.1774,1500.0
2005-04-08 10:30:00,34.05,34.1,34.05,34.1,5400.0,33.1287,33.1774,33.1287,33.1774,5400.0
2005-04-08 10:35:00,34.09,34.09,34.06,34.07,3400.0,33.1676,33.1676,33.1385,33.1482,3400.0
2005-04-08 10:40:00,34.07,34.09,34.06,34.09,2600.0,33.1482,33.1676,33.1385,33.1676,2600.0
2005-04-08 10:45:00,34.08,34.11,34.06,34.11,18100.0,33.1579,33.1871,33.1385,33.1871,18100.0
2005-04-08 10:50:00,34.11,34.16,34.09,34.16,5400.0,33.1871,33.2357,33.1676,33.2357,5400.0
2005-04-08 10:55:00,34.13,34.13,34.12,34.13,2500.0,33.2066,33.2066,33.1968,33.2066,2500.0
2005-04-08 11:00:00,34.13,34.13,34.13,34.13,4600.0,33.2066,33.2066,33.2066,33.2066,4600.0
2005-04-08 11:05:00,34.12,34.12,34.11,34.11,400.0,33.1968,33.1968,33.1871,33.1871,400.0
2005-04-08 11:10:00,34.12,34.17,34.12,34.16,5900.0,33.1968,33.2455,33.1968,33.2357,5900.0
2005-04-08 11:15:00,34.14,34.17,34.07,34.09,5400.0,33.2163,33.2455,33.1482,33.1676,5400.0
2005-04-08 11:20:00,34.09,34.13,34.09,34.12,5000.0,33.1676,33.2066,33.1676,33.1968,5000.0
2005-04-08 11:25:00,34.12,34.13,34.08,34.08,2800.0,33.1968,33.2066,33.1579,33.1579,2800.0
2005-04-08 11:30:00,34.08,34.1,34.03,34.1,2700.0,33.1579,33.1774,33.1093,33.1774,2700.0
2005-04-08 11:35:00,34.09,34.09,34.09,34.09,600.0,33.1676,33.1676,33.1676,33.1676,600.0
2005-04-08 11:40:00,34.09,34.1,34.07,34.09,2200.0,33.1676,33.1774,33.1482,33.1676,2200.0
2005-04-08 11:45:00,34.05,34.09,34.05,34.08,2900.0,33.1287,33.1676,33.1287,33.1579,2900.0
2005-04-08 11:50:00,34.08,34.09,34.08,34.09,2900.0,33.1579,33.1676,33.1579,33.1676,2900.0
2005-04-08 11:55:00,34.09,34.09,34.04,34.08,2800.0,33.1676,33.1676,33.119,33.1579,2800.0
2005-04-08 12:00:00,34.08,34.08,34.06,34.07,2000.0,33.1579,33.1579,33.1385,33.1482,2000.0
2005-04-08 12:05:00,34.07,34.08,34.07,34.08,2300.0,33.1482,33.1579,33.1482,33.1579,2300.0
2005-04-08 12:10:00,34.08,34.1,34.08,34.1,5400.0,33.1579,33.1774,33.1579,33.1774,5400.0
2005-04-08 12:15:00,34.12,34.13,34.11,34.13,1500.0,33.1968,33.2066,33.1871,33.2066,1500.0
2005-04-08 12:20:00,34.14,34.14,34.13,34.13,1600.0,33.2163,33.2163,33.2066,33.2066,1600.0
2005-04-08 12:25:00,34.13,34.14,34.13,34.13,1000.0,33.2066,33.2163,33.2066,33.2066,1000.0
2005-04-08 12:30:00,34.14,34.14,34.08,34.09,1900.0,33.2163,33.2163,33.1579,33.1676,1900.0
2005-04-08 12:35:00,34.09,34.12,34.09,34.11,5200.0,33.1676,33.1968,33.1676,33.1871,5200.0
2005-04-08 12:40:00,34.12,34.12,34.11,34.12,5900.0,33.1968,33.1968,33.1871,33.1968,5900.0
2005-04-08 12:45:00,34.12,34.12,34.09,34.09,4900.0,33.1968,33.1968,33.1676,33.1676,4900.0
2005-04-08 12:50:00,34.1,34.1,34.1,34.1,900.0,33.1774,33.1774,33.1774,33.1774,900.0
2005-04-08 12:55:00,34.09,34.1,34.05,34.05,1000.0,33.1676,33.1774,33.1287,33.1287,1000.0
2005-04-08 13:00:00,34.08,34.08,34.04,34.08,2200.0,33.1579,33.1579,33.119,33.1579,2200.0
2005-04-08 13:05:00,34.08,34.11,34.08,34.1,9200.0,33.1579,33.1871,33.1579,33.1774,9200.0
2005-04-08 13:10:00,34.11,34.12,34.11,34.12,4900.0,33.1871,33.1968,33.1871,33.1968,4900.0
2005-04-08 13:15:00,34.09,34.09,34.05,34.09,1200.0,33.1676,33.1676,33.1287,33.1676,1200.0
2005-04-08 13:20:00,34.08,34.09,34.08,34.08,1500.0,33.1579,33.1676,33.1579,33.1579,1500.0
2005-04-08 13:25:00,34.09,34.09,34.08,34.08,5500.0,33.1676,33.1676,33.1579,33.1579,5500.0
2005-04-08 13:30:00,34.08,34.11,34.08,34.11,6500.0,33.1579,33.1871,33.1579,33.1871,6500.0
2005-04-08 13:35:00,34.11,34.13,34.11,34.13,800.0,33.1871,33.2066,33.1871,33.2066,800.0
2005-04-08 13:40:00,34.13,34.13,34.13,34.13,200.0,33.2066,33.2066,33.2066,33.2066,200.0
2005-04-08 13:45:00,34.13,34.14,34.12,34.13,3500.0,33.2066,33.2163,33.1968,33.2066,3500.0
2005-04-08 13:50:00,34.12,34.12,34.11,34.12,2600.0,33.1968,33.1968,33.1871,33.1968,2600.0
2005-04-08 13:55:00,34.13,34.13,34.12,34.13,2900.0,33.2066,33.2066,33.1968,33.2066,2900.0
2005-04-08 14:00:00,34.13,34.13,34.12,34.13,3300.0,33.2066,33.2066,33.1968,33.2066,3300.0
2005-04-08 14:05:00,34.13,34.13,34.05,34.12,2700.0,33.2066,33.2066,33.1287,33.1968,2700.0
2005-04-08 14:10:00,34.12,34.12,34.12,34.12,0.0,33.1968,33.1968,33.1968,33.1968,0.0
2005-04-08 14:15:00,34.12,34.12,34.06,34.07,1800.0,33.1968,33.1968,33.1385,33.1482,1800.0
2005-04-08 14:20:00,34.07,34.07,34.06,34.06,4200.0,33.1482,33.1482,33.1385,33.1385,4200.0
2005-04-08 14:25:00,34.07,34.07,34.07,34.07,200.0,33.1482,33.1482,33.1482,33.1482,200.0
2005-04-08 14:30:00,34.07,34.07,34.06,34.07,3200.0,33.1482,33.1482,33.1385,33.1482,3200.0
2005-04-08 14:35:00,34.07,34.09,34.07,34.09,3800.0,33.1482,33.1676,33.1482,33.1676,3800.0
2005-04-08 14:40:00,34.09,34.09,34.08,34.09,1700.0,33.1676,33.1676,33.1579,33.1676,1700.0
2005-04-08 14:45:00,34.1,34.1,34.09,34.1,2100.0,33.1774,33.1774,33.1676,33.1774,2100.0
2005-04-08 14:50:00,34.09,34.1,34.09,34.1,3400.0,33.1676,33.1774,33.1676,33.1774,3400.0
2005-04-08 14:55:00,34.1,34.12,34.1,34.12,500.0,33.1774,33.1968,33.1774,33.1968,500.0
2005-04-08 15:00:00,34.1,34.11,34.1,34.11,1000.0,33.1774,33.1871,33.1774,33.1871,1000.0
2005-04-08 15:05:00,34.11,34.11,34.1,34.1,1800.0,33.1871,33.1871,33.1774,33.1774,1800.0
2005-04-08 15:10:00,34.11,34.11,34.11,34.11,200.0,33.1871,33.1871,33.1871,33.1871,200.0
2005-04-08 15:15:00,34.1,34.1,34.09,34.09,2600.0,33.1774,33.1774,33.1676,33.1676,2600.0
2005-04-08 15:20:00,34.09,34.1,34.04,34.1,4000.0,33.1676,33.1774,33.119,33.1774,4000.0
2005-04-08 15:25:00,34.1,34.1,34.09,34.1,5200.0,33.1774,33.1774,33.1676,33.1774,5200.0
2005-04-08 15:30:00,34.09,34.09,34.08,34.08,2000.0,33.1676,33.1676,33.1579,33.1579,2000.0
2005-04-08 15:35:00,34.08,34.08,34.05,34.06,2200.0,33.1579,33.1579,33.1287,33.1385,2200.0
2005-04-08 15:40:00,34.05,34.05,34.0,34.0,1800.0,33.1287,33.1287,33.0801,33.0801,1800.0
2005-04-08 15:45:00,34.0,34.09,34.0,34.09,3500.0,33.0801,33.1676,33.0801,33.1676,3500.0
2005-04-08 15:50:00,34.09,34.1,34.09,34.09,2800.0,33.1676,33.1774,33.1676,33.1676,2800.0
2005-04-08 15:55:00,34.09,34.1,34.01,34.03,2900.0,33.1676,33.1774,33.0898,33.1093,2900.0
2005-04-11 09:30:00,33.99,33.99,33.99,33.99,3100.0,33.0703,33.0703,33.0703,33.0703,3100.0
2005-04-11 09:35:00,33.9,33.9,33.9,33.9,200.0,32.9828,32.9828,32.9828,32.9828,200.0
2005-04-11 09:40:00,33.91,34.0,33.91,33.95,6000.0,32.9925,33.0801,32.9925,33.0314,6000.0
2005-04-11 09:45:00,33.95,33.95,33.95,33.95,1500.0,33.0314,33.0314,33.0314,33.0314,1500.0
2005-04-11 09:50:00,33.95,33.95,33.88,33.89,4400.0,33.0314,33.0314,32.9633,32.9731,4400.0
2005-04-11 09:55:00,33.89,33.93,33.87,33.87,3300.0,32.9731,33.012,32.9536,32.9536,3300.0
2005-04-11 10:00:00,33.87,33.88,33.81,33.86,3800.0,32.9536,32.9633,32.8952,32.9439,3800.0
2005-04-11 10:05:00,33.87,33.87,33.81,33.82,2000.0,32.9536,32.9536,32.8952,32.9049,2000.0
2005-04-11 10:10:00,33.84,33.85,33.84,33.84,2700.0,32.9244,32.9341,32.9244,32.9244,2700.0
2005-04-11 10:15:00,33.81,33.81,33.8,33.81,1400.0,32.8952,32.8952,32.8855,32.8952,1400.0
2005-04-11 10:20:00,33.8,33.81,33.79,33.8,7600.0,32.8855,32.8952,32.8758,32.8855,7600.0
2005-04-11 10:25:00,33.8,33.84,33.8,33.84,1400.0,32.8855,32.9244,32.8855,32.9244,1400.0
2005-04-11 10:30:00,33.84,33.84,33.83,33.84,1600.0,32.9244,32.9244,32.9147,32.9244,1600.0
2005-04-11 10:35:00,33.85,33.85,33.75,33.8,6900.0,32.9341,32.9341,32.8368,32.8855,6900.0
2005-04-11 10:40:00,33.8,33.8,33.73,33.77,1600.0,32.8855,32.8855,32.8174,32.8563,1600.0
2005-04-11 10:45:00,33.77,33.8,33.77,33.79,4100.0,32.8563,32.8855,32.8563,32.8758,4100.0
2005-04-11 10:50:00,33.77,33.78,33.75,33.75,5200.0,32.8563,32.866,32.8368,32.8368,5200.0
2005-04-11 10:55:00,33.73,33.73,33.72,33.73,4300.0,32.8174,32.8174,32.8077,32.8174,4300.0
2005-04-11 11:00:00,33.73,33.76,33.72,33.75,6400.0,32.8174,32.8466,32.8077,32.8368,6400.0
2005-04-11 11:05:00,33.75,33.76,33.65,33.66,16300.0,32.8368,32.8466,32.7395,32.7493,16300.0
2005-04-11 11:10:00,33.64,33.64,33.55,33.57,11100.0,32.7298,32.7298,32.6423,32.6617,11100.0
2005-04-11 11:15:00,33.56,33.59,33.56,33.59,2800.0,32.652,32.6812,32.652,32.6812,2800.0
2005-04-11 11:20:00,33.59,33.6,33.58,33.6,4000.0,32.6812,32.6909,32.6714,32.6909,4000.0
2005-04-11 11:25:00,33.6,33.6,33.6,33.6,1800.0,32.6909,32.6909,32.6909,32.6909,1800.0
2005-04-11 11:30:00,33.6,33.61,33.56,33.61,4000.0,32.6909,32.7006,32.652,32.7006,4000.0
2005-04-11 11:35:00,33.61,33.65,33.61,33.63,3800.0,32.7006,32.7395,32.7006,32.7201,3800.0
2005-04-11 11:40:00,33.63,33.64,33.56,33.57,6100.0,32.7201,32.7298,32.652,32.6617,6100.0
2005-04-11 11:45:00,33.58,33.59,33.58,33.58,2100.0,32.6714,32.6812,32.6714,32.6714,2100.0
2005-04-11 11:50:00,33.58,33.65,33.58,33.65,1600.0,32.6714,32.7395,32.6714,32.7395,1600.0
2005-04-11 11:55:00,33.65,33.66,33.56,33.6,2900.0,32.7395,32.7493,32.652,32.6909,2900.0
2005-04-11 12:00:00,33.62,33.68,33.61,33.65,3300.0,32.7104,32.7687,32.7006,32.7395,3300.0
2005-04-11 12:05:00,33.65,33.65,33.64,33.64,1200.0,32.7395,32.7395,32.7298,32.7298,1200.0
2005-04-11 12:10:00,33.64,33.64,33.64,33.64,2500.0,32.7298,32.7298,32.7298,32.7298,2500.0
2005-04-11 12:15:00,33.64,33.64,33.63,33.64,3700.0,32.7298,32.7298,32.7201,32.7298,3700.0
2005-04-11 12:20:00,33.64,33.65,33.63,33.64,3700.0,32.7298,32.7395,32.7201,32.7298,3700.0
2005-04-11 12:25:00,33.64,33.65,33.64,33.64,6500.0,32.7298,32.7395,32.7298,32.7298,6500.0
2005-04-11 12:30:00,33.65,33.67,33.6,33.66,9200.0,32.7395,32.759,32.6909,32.7493,9200.0
2005-04-11 12:35:00,33.66,33.72,33.66,33.7,7700.0,32.7493,32.8077,32.7493,32.7882,7700.0
2005-04-11 12:40:00,33.69,33.7,33.63,33.66,2600.0,32.7785,32.7882,32.7201,32.7493,2600.0
2005-04-11 12:45:00,33.66,33.67,33.58,33.65,9800.0,32.7493,32.759,32.6714,32.7395,9800.0
2005-04-11 12:50:00,33.65,33.66,33.64,33.66,4200.0,32.7395,32.7493,32.7298,32.7493,4200.0
2005-04-11 12:55:00,33.67,33.68,33.65,33.66,3800.0,32.759,32.7687,32.7395,32.7493,3800.0
2005-04-11 13:00:00,33.65,33.66,33.65,33.66,3400.0,32.7395,32.7493,32.7395,32.7493,3400.0
2005-04-11 13:05:00,33.66,33.67,33.65,33.65,3400.0,32.7493,32.759,32.7395,32.7395,3400.0
2005-04-11 13:10:00,33.66,33.66,33.57,33.57,5500.0,32.7493,32.7493,32.6617,32.6617,5500.0
2005-04-11 13:15:00,33.56,33.58,33.56,33.58,9500.0,32.652,32.6714,32.652,32.6714,9500.0
2005-04-11 13:20:00,33.61,33.62,33.61,33.62,300.0,32.7006,32.7104,32.7006,32.7104,300.0
2005-04-11 13:25:00,33.64,33.64,33.63,33.64,4500.0,32.7298,32.7298,32.7201,32.7298,4500.0
2005-04-11 13:30:00,33.64,33.65,33.64,33.65,3000.0,32.7298,32.7395,32.7298,32.7395,3000.0
2005-04-11 13:35:00,33.65,33.66,33.64,33.65,11300.0,32.7395,32.7493,32.7298,32.7395,11300.0
2005-04-11 13:40:00,33.64,33.65,33.64,33.65,4900.0,32.7298,32.7395,32.7298,32.7395,4900.0
2005-04-11 13:45:00,33.64,33.64,33.63,33.64,9000.0,32.7298,32.7298,32.7201,32.7298,9000.0
2005-04-11 13:50:00,33.64,33.66,33.6,33.6,3200.0,32.7298,32.7493,32.6909,32.6909,3200.0
2005-04-11 13:55:00,33.61,33.61,33.6,33.61,900.0,32.7006,32.7006,32.6909,32.7006,900.0
2005-04-11 14:00:00,33.6,33.61,33.6,33.61,3600.0,32.6909,32.7006,32.6909,32.7006,3600.0
2005-04-11 14:05:00,33.61,33.61,33.6,33.6,3800.0,32.7006,32.7006,32.6909,32.6909,3800.0
2005-04-11 14:10:00,33.6,33.6,33.57,33.57,3600.0,32.6909,32.6909,32.6617,32.6617,3600.0
2005-04-11 14:15:00,33.56,33.58,33.56,33.57,5200.0,32.652,32.6714,32.652,32.6617,5200.0
2005-04-11 14:20:00,33.57,33.58,33.57,33.58,4300.0,32.6617,32.6714,32.6617,32.6714,4300.0
2005-04-11 14:25:00,33.58,33.58,33.56,33.56,7600.0,32.6714,32.6714,32.652,32.652,7600.0
2005-04-11 14:30:00,33.57,33.57,33.55,33.55,7000.0,32.6617,32.6617,32.6423,32.6423,7000.0
2005-04-11 14:35:00,33.56,33.58,33.56,33.57,9700.0,32.652,32.6714,32.652,32.6617,9700.0
2005-04-11 14:40:00,33.58,33.59,33.58,33.58,9900.0,32.6714,32.6812,32.6714,32.6714,9900.0
2005-04-11 14:45:00,33.59,33.6,33.58,33.58,15000.0,32.6812,32.6909,32.6714,32.6714,15000.0
2005-04-11 14:50:00,33.58,33.62,33.58,33.62,2200.0,32.6714,32.7104,32.6714,32.7104,2200.0
2005-04-11 14:55:00,33.61,33.62,33.6,33.61,4800.0,32.7006,32.7104,32.6909,32.7006,4800.0
2005-04-11 15:00:00,33.61,33.61,33.6,33.6,5800.0,32.7006,32.7006,32.6909,32.6909,5800.0
2005-04-11 15:05:00,33.6,33.61,33.6,33.61,6300.0,32.6909,32.7006,32.6909,32.7006,6300.0
2005-04-11 15:10:00,33.63,33.63,33.55,33.59,11500.0,32.7201,32.7201,32.6423,32.6812,11500.0
2005-04-11 15:15:00,33.6,33.62,33.59,33.6,10400.0,32.6909,32.7104,32.6812,32.6909,10400.0
2005-04-11 15:20:00,33.6,33.61,33.59,33.6,7900.0,32.6909,32.7006,32.6812,32.6909,7900.0
2005-04-11 15:25:00,33.6,33.64,33.6,33.6,8800.0,32.6909,32.7298,32.6909,32.6909,8800.0
2005-04-11 15:30:00,33.6,33.66,33.6,33.61,10200.0,32.6909,32.7493,32.6909,32.7006,10200.0
2005-04-11 15:35:00,33.61,33.62,33.61,33.61,2000.0,32.7006,32.7104,32.7006,32.7006,2000.0
2005-04-11 15:40:00,33.61,33.63,33.61,33.61,6000.0,32.7006,32.7201,32.7006,32.7006,6000.0
2005-04-11 15:45:00,33.61,33.62,33.6,33.6,5300.0,32.7006,32.7104,32.6909,32.6909,5300.0
2005-04-11 15:50:00,33.6,33.68,33.59,33.68,17400.0,32.6909,32.7687,32.6812,32.7687,17400.0
2005-04-11 15:55:00,33.68,33.68,33.6,33.6,11900.0,32.7687,32.7687,32.6909,32.6909,11900.0
2005-04-12 09:30:00,33.48,33.48,33.48,33.48,6300.0,32.5741,32.5741,32.5741,32.5741,6300.0
2005-04-12 09:35:00,33.59,33.65,33.59,33.63,900.0,32.6812,32.7395,32.6812,32.7201,900.0
2005-04-12 09:40:00,33.63,33.68,33.63,33.65,1800.0,32.7201,32.7687,32.7201,32.7395,1800.0
2005-04-12 09:45:00,33.6,33.62,33.6,33.61,12700.0,32.6909,32.7104,32.6909,32.7006,12700.0
2005-04-12 09:50:00,33.6,33.6,33.58,33.59,11000.0,32.6909,32.6909,32.6714,32.6812,11000.0
2005-04-12 09:55:00,33.59,33.59,33.58,33.58,4300.0,32.6812,32.6812,32.6714,32.6714,4300.0
2005-04-12 10:00:00,33.58,33.61,33.58,33.58,8000.0,32.6714,32.7006,32.6714,32.6714,8000.0
2005-04-12 10:05:00,33.59,33.68,33.59,33.67,3600.0,32.6812,32.7687,32.6812,32.759,3600.0
2005-04-12 10:10:00,33.67,33.68,33.67,33.68,400.0,32.759,32.7687,32.759,32.7687,400.0
2005-04-12 10:15:00,33.68,33.68,33.64,33.64,1500.0,32.7687,32.7687,32.7298,32.7298,1500.0
2005-04-12 10:20:00,33.6,33.7,33.6,33.7,7600.0,32.6909,32.7882,32.6909,32.7882,7600.0
2005-04-12 10:25:00,33.69,33.69,33.66,33.67,2000.0,32.7785,32.7785,32.7493,32.759,2000.0
2005-04-12 10:30:00,33.66,33.67,33.66,33.67,1300.0,32.7493,32.759,32.7493,32.759,1300.0
2005-04-12 10:35:00,33.67,33.72,33.67,33.72,4400.0,32.759,32.8077,32.759,32.8077,4400.0
2005-04-12 10:40:00,33.73,33.73,33.7,33.7,4000.0,32.8174,32.8174,32.7882,32.7882,4000.0
2005-04-12 10:45:00,33.7,33.78,33.7,33.76,7000.0,32.7882,32.866,32.7882,32.8466,7000.0
2005-04-12 10:50:00,33.75,33.78,33.75,33.78,4900.0,32.8368,32.866,32.8368,32.866,4900.0
2005-04-12 10:55:00,33.79,33.79,33.79,33.79,100.0,32.8758,32.8758,32.8758,32.8758,100.0
2005-04-12 11:00:00,33.79,33.81,33.79,33.8,1300.0,32.8758,32.8952,32.8758,32.8855,1300.0
2005-04-12 11:05:00,33.81,33.81,33.76,33.76,700.0,32.8952,32.8952,32.8466,32.8466,700.0
2005-04-12 11:10:00,33.76,33.82,33.76,33.8,2300.0,32.8466,32.9049,32.8466,32.8855,2300.0
2005-04-12 11:15:00,33.81,33.81,33.79,33.79,2800.0,32.8952,32.8952,32.8758,32.8758,2800.0
2005-04-12 11:20:00,33.77,33.77,33.73,33.73,1500.0,32.8563,32.8563,32.8174,32.8174,1500.0
2005-04-12 11:25:00,33.77,33.77,33.74,33.74,1900.0,32.8563,32.8563,32.8271,32.8271,1900.0
2005-04-12 11:30:00,33.73,33.74,33.69,33.71,6300.0,32.8174,32.8271,32.7785,32.7979,6300.0
2005-04-12 11:35:00,33.7,33.7,33.7,33.7,500.0,32.7882,32.7882,32.7882,32.7882,500.0
2005-04-12 11:40:00,33.69,33.7,33.69,33.7,300.0,32.7785,32.7882,32.7785,32.7882,300.0
2005-04-12 11:45:00,33.69,33.7,33.69,33.7,800.0,32.7785,32.7882,32.7785,32.7882,800.0
2005-04-12 11:50:00,33.68,33.75,33.68,33.75,3400.0,32.7687,32.8368,32.7687,32.8368,3400.0
2005-04-12 11:55:00,33.74,33.81,33.74,33.81,3600.0,32.8271,32.8952,32.8271,32.8952,3600.0
2005-04-12 12:00:00,33.81,33.82,33.8,33.8,3900.0,32.8952,32.9049,32.8855,32.8855,3900.0
2005-04-12 12:05:00,33.77,33.77,33.77,33.77,300.0,32.8563,32.8563,32.8563,32.8563,300.0
2005-04-12 12:10:00,33.75,33.76,33.75,33.76,4100.0,32.8368,32.8466,32.8368,32.8466,4100.0
2005-04-12 12:15:00,33.74,33.75,33.74,33.75,700.0,32.8271,32.8368,32.8271,32.8368,700.0
2005-04-12 12:20:00,33.75,33.76,33.73,33.76,3600.0,32.8368,32.8466,32.8174,32.8466,3600.0
2005-04-12 12:25:00,33.73,33.73,33.69,33.71,4500.0,32.8174,32.8174,32.7785,32.7979,4500.0
2005-04-12 12:30:00,33.72,33.74,33.72,33.73,3100.0,32.8077,32.8271,32.8077,32.8174,3100.0
2005-04-12 12:35:00,33.73,33.77,33.73,33.76,3600.0,32.8174,32.8563,32.8174,32.8466,3600.0
2005-04-12 12:40:00,33.8,33.81,33.78,33.81,600.0,32.8855,32.8952,32.866,32.8952,600.0
2005-04-12 12:45:00,33.78,33.88,33.78,33.83,4400.0,32.866,32.9633,32.866,32.9147,4400.0
2005-04-12 12:50:00,33.85,33.87,33.85,33.87,200.0,32.9341,32.9536,32.9341,32.9536,200.0
2005-04-12 12:55:00,33.85,33.85,33.76,33.76,2300.0,32.9341,32.9341,32.8466,32.8466,2300.0
2005-04-12 13:00:00,33.79,33.81,33.79,33.81,1900.0,32.8758,32.8952,32.8758,32.8952,1900.0
2005-04-12 13:05:00,33.82,33.82,33.72,33.76,3100.0,32.9049,32.9049,32.8077,32.8466,3100.0
2005-04-12 13:10:00,33.76,33.76,33.75,33.76,2200.0,32.8466,32.8466,32.8368,32.8466,2200.0
2005-04-12 13:15:00,33.82,33.84,33.82,33.84,600.0,32.9049,32.9244,32.9049,32.9244,600.0
2005-04-12 13:20:00,33.86,33.87,33.86,33.87,2000.0,32.9439,32.9536,32.9439,32.9536,2000.0
2005-04-12 13:25:00,33.87,33.88,33.87,33.88,400.0,32.9536,32.9633,32.9536,32.9633,400.0
2005-04-12 13:30:00,33.89,33.92,33.8,33.81,2600.0,32.9731,33.0022,32.8855,32.8952,2600.0
2005-04-12 13:35:00,33.8,33.8,33.74,33.78,2300.0,32.8855,32.8855,32.8271,32.866,2300.0
2005-04-12 13:40:00,33.78,33.78,33.78,33.78,900.0,32.866,32.866,32.866,32.866,900.0
2005-04-12 13:45:00,33.77,33.78,33.77,33.78,3700.0,32.8563,32.866,32.8563,32.866,3700.0
2005-04-12 13:50:00,33.78,33.78,33.76,33.77,1200.0,32.866,32.866,32.8466,32.8563,1200.0
2005-04-12 13:55:00,33.77,33.77,33.77,33.77,2300.0,32.8563,32.8563,32.8563,32.8563,2300.0
2005-04-12 14:00:00,33.77,33.79,33.72,33.79,8300.0,32.8563,32.8758,32.8077,32.8758,8300.0
2005-04-12 14:05:00,33.79,33.89,33.79,33.89,4800.0,32.8758,32.9731,32.8758,32.9731,4800.0
2005-04-12 14:10:00,33.89,34.05,33.83,33.83,8700.0,32.9731,33.1287,32.9147,32.9147,8700.0
2005-04-12 14:15:00,33.83,34.09,33.83,34.09,5100.0,32.9147,33.1676,32.9147,33.1676,5100.0
2005-04-12 14:20:00,34.04,34.23,34.04,34.15,5000.0,33.119,33.3039,33.119,33.226,5000.0
2005-04-12 14:25:00,34.15,34.15,33.97,33.97,5600.0,33.226,33.226,33.0509,33.0509,5600.0
2005-04-12 14:30:00,33.99,34.1,33.99,34.1,6500.0,33.0703,33.1774,33.0703,33.1774,6500.0
2005-04-12 14:35:00,34.09,34.09,34.07,34.08,1900.0,33.1676,33.1676,33.1482,33.1579,1900.0
2005-04-12 14:40:00,34.08,34.13,34.07,34.13,3500.0,33.1579,33.2066,33.1482,33.2066,3500.0
2005-04-12 14:45:00,34.13,34.13,34.11,34.13,3600.0,33.2066,33.2066,33.1871,33.2066,3600.0
2005-04-12 14:50:00,34.14,34.16,34.12,34.16,11600.0,33.2163,33.2357,33.1968,33.2357,11600.0
2005-04-12 14:55:00,34.16,34.24,34.15,34.22,4000.0,33.2357,33.3136,33.226,33.2941,4000.0
2005-04-12 15:00:00,34.22,34.28,34.22,34.27,7900.0,33.2941,33.3525,33.2941,33.3428,7900.0
2005-04-12 15:05:00,34.28,34.32,34.23,34.29,6900.0,33.3525,33.3914,33.3039,33.3622,6900.0
2005-04-12 15:10:00,34.29,34.3,34.23,34.23,5300.0,33.3622,33.372,33.3039,33.3039,5300.0
2005-04-12 15:15:00,34.24,34.34,34.24,34.31,10000.0,33.3136,33.4109,33.3136,33.3817,10000.0
2005-04-12 15:20:00,34.3,34.3,34.29,34.29,2500.0,33.372,33.372,33.3622,33.3622,2500.0
2005-04-12 15:25:00,34.29,34.3,34.29,34.3,4500.0,33.3622,33.372,33.3622,33.372,4500.0
2005-04-12 15:30:00,34.3,34.37,34.29,34.35,9700.0,33.372,33.4401,33.3622,33.4206,9700.0
2005-04-12 15:35:00,34.33,34.37,34.33,34.37,4700.0,33.4011,33.4401,33.4011,33.4401,4700.0
2005-04-12 15:40:00,34.38,34.38,34.32,34.32,3400.0,33.4498,33.4498,33.3914,33.3914,3400.0
2005-04-12 15:45:00,34.32,34.33,34.32,34.33,1100.0,33.3914,33.4011,33.3914,33.4011,1100.0
2005-04-12 15:50:00,34.33,34.33,34.32,34.33,4300.0,33.4011,33.4011,33.3914,33.4011,4300.0
2005-04-12 15:55:00,34.32,34.33,34.32,34.33,12700.0,33.3914,33.4011,33.3914,33.4011,12700.0
2005-04-13 09:30:00,34.2,34.21,34.2,34.21,3500.0,33.2747,33.2844,33.2747,33.2844,3500.0
2005-04-13 09:35:00,34.21,34.35,34.15,34.15,6300.0,33.2844,33.4206,33.226,33.226,6300.0
2005-04-13 09:40:00,34.16,34.31,34.15,34.31,5500.0,33.2357,33.3817,33.226,33.3817,5500.0
2005-04-13 09:45:00,34.22,34.27,34.21,34.22,5200.0,33.2941,33.3428,33.2844,33.2941,5200.0
2005-04-13 09:50:00,34.17,34.22,34.17,34.2,3100.0,33.2455,33.2941,33.2455,33.2747,3100.0
2005-04-13 09:55:00,34.21,34.21,34.13,34.13,2000.0,33.2844,33.2844,33.2066,33.2066,2000.0
2005-04-13 10:00:00,34.14,34.25,34.13,34.13,6900.0,33.2163,33.3233,33.2066,33.2066,6900.0
2005-04-13 10:05:00,34.1,34.11,34.1,34.1,700.0,33.1774,33.1871,33.1774,33.1774,700.0
2005-04-13 10:10:00,34.1,34.11,34.1,34.1,2200.0,33.1774,33.1871,33.1774,33.1774,2200.0
2005-04-13 10:15:00,34.1,34.1,34.1,34.1,500.0,33.1774,33.1774,33.1774,33.1774,500.0
2005-04-13 10:20:00,34.1,34.13,34.1,34.13,3700.0,33.1774,33.2066,33.1774,33.2066,3700.0
2005-04-13 10:25:00,34.1,34.11,34.1,34.1,900.0,33.1774,33.1871,33.1774,33.1774,900.0
2005-04-13 10:30:00,34.11,34.25,34.11,34.22,4200.0,33.1871,33.3233,33.1871,33.2941,4200.0
2005-04-13 10:35:00,34.21,34.21,34.16,34.16,500.0,33.2844,33.2844,33.2357,33.2357,500.0
2005-04-13 10:40:00,34.19,34.19,34.19,34.19,300.0,33.2649,33.2649,33.2649,33.2649,300.0
2005-04-13 10:45:00,34.21,34.22,34.09,34.09,4800.0,33.2844,33.2941,33.1676,33.1676,4800.0
2005-04-13 10:50:00,34.09,34.17,34.07,34.08,23700.0,33.1676,33.2455,33.1482,33.1579,23700.0
2005-04-13 10:55:00,34.08,34.14,34.08,34.13,5700.0,33.1579,33.2163,33.1579,33.2066,5700.0
2005-04-13 11:00:00,34.13,34.13,34.13,34.13,300.0,33.2066,33.2066,33.2066,33.2066,300.0
2005-04-13 11:05:00,34.12,34.13,34.07,34.07,5500.0,33.1968,33.2066,33.1482,33.1482,5500.0
2005-04-13 11:10:00,34.06,34.14,34.06,34.14,4300.0,33.1385,33.2163,33.1385,33.2163,4300.0
2005-04-13 11:15:00,34.1,34.1,34.1,34.1,300.0,33.1774,33.1774,33.1774,33.1774,300.0
2005-04-13 11:20:00,34.1,34.1,34.1,34.1,0.0,33.1774,33.1774,33.1774,33.1774,0.0
2005-04-13 11:25:00,34.08,34.09,34.07,34.07,1700.0,33.1579,33.1676,33.1482,33.1482,1700.0
2005-04-13 11:30:00,34.07,34.08,34.07,34.08,4200.0,33.1482,33.1579,33.1482,33.1579,4200.0
2005-04-13 11:35:00,34.08,34.15,34.08,34.14,5900.0,33.1579,33.226,33.1579,33.2163,5900.0
2005-04-13 11:40:00,34.14,34.18,34.14,34.18,1300.0,33.2163,33.2552,33.2163,33.2552,1300.0
2005-04-13 11:45:00,34.18,34.18,34.17,34.17,300.0,33.2552,33.2552,33.2455,33.2455,300.0
2005-04-13 11:50:00,34.15,34.16,34.09,34.09,3200.0,33.226,33.2357,33.1676,33.1676,3200.0
2005-04-13 11:55:00,34.07,34.08,34.07,34.08,600.0,33.1482,33.1579,33.1482,33.1579,600.0
2005-04-13 12:00:00,34.07,34.08,34.06,34.06,500.0,33.1482,33.1579,33.1385,33.1385,500.0
2005-04-13 12:05:00,34.06,34.06,34.06,34.06,0.0,33.1385,33.1385,33.1385,33.1385,0.0
2005-04-13 12:10:00,34.06,34.06,34.06,34.06,200.0,33.1385,33.1385,33.1385,33.1385,200.0
2005-04-13 12:15:00,34.07,34.07,34.05,34.05,1800.0,33.1482,33.1482,33.1287,33.1287,1800.0
2005-04-13 12:20:00,34.05,34.06,34.05,34.06,800.0,33.1287,33.1385,33.1287,33.1385,800.0
2005-04-13 12:25:00,34.06,34.12,34.06,34.12,4800.0,33.1385,33.1968,33.1385,33.1968,4800.0
2005-04-13 12:30:00,34.1,34.1,34.07,34.07,1500.0,33.1774,33.1774,33.1482,33.1482,1500.0
2005-04-13 12:35:00,34.08,34.08,34.07,34.07,1700.0,33.1579,33.1579,33.1482,33.1482,1700.0
2005-04-13 12:40:00,34.08,34.08,34.06,34.06,1400.0,33.1579,33.1579,33.1385,33.1385,1400.0
2005-04-13 12:45:00,34.06,34.07,34.06,34.07,900.0,33.1385,33.1482,33.1385,33.1482,900.0
2005-04-13 12:50:00,34.07,34.11,34.07,34.11,4900.0,33.1482,33.1871,33.1482,33.1871,4900.0
2005-04-13 12:55:00,34.1,34.11,34.1,34.11,3200.0,33.1774,33.1871,33.1774,33.1871,3200.0
2005-04-13 13:00:00,34.11,34.11,34.04,34.04,3500.0,33.1871,33.1871,33.119,33.119,3500.0
2005-04-13 13:05:00,34.04,34.06,34.04,34.05,1100.0,33.119,33.1385,33.119,33.1287,1100.0
2005-04-13 13:10:00,34.02,34.02,34.02,34.02,600.0,33.0995,33.0995,33.0995,33.0995,600.0
2005-04-13 13:15:00,34.03,34.03,34.03,34.03,900.0,33.1093,33.1093,33.1093,33.1093,900.0
2005-04-13 13:20:00,34.02,34.02,33.98,33.98,1300.0,33.0995,33.0995,33.0606,33.0606,1300.0
2005-04-13 13:25:00,33.98,33.98,33.94,33.94,1000.0,33.0606,33.0606,33.0217,33.0217,1000.0
2005-04-13 13:30:00,33.94,33.94,33.93,33.93,500.0,33.0217,33.0217,33.012,33.012,500.0
2005-04-13 13:35:00,33.88,33.89,33.87,33.88,1200.0,32.9633,32.9731,32.9536,32.9633,1200.0
2005-04-13 13:40:00,33.87,33.88,33.84,33.86,2400.0,32.9536,32.9633,32.9244,32.9439,2400.0
2005-04-13 13:45:00,33.87,33.87,33.87,33.87,100.0,32.9536,32.9536,32.9536,32.9536,100.0
2005-04-13 13:50:00,33.87,33.88,33.86,33.88,1500.0,32.9536,32.9633,32.9439,32.9633,1500.0
2005-04-13 13:55:00,33.88,33.89,33.87,33.89,900.0,32.9633,32.9731,32.9536,32.9731,900.0
2005-04-13 14:00:00,33.91,33.97,33.91,33.94,4200.0,32.9925,33.0509,32.9925,33.0217,4200.0
2005-04-13 14:05:00,33.97,33.97,33.95,33.96,900.0,33.0509,33.0509,33.0314,33.0412,900.0
2005-04-13 14:10:00,33.94,33.97,33.94,33.96,1900.0,33.0217,33.0509,33.0217,33.0412,1900.0
2005-04-13 14:15:00,33.96,33.99,33.96,33.98,2000.0,33.0412,33.0703,33.0412,33.0606,2000.0
2005-04-13 14:20:00,33.96,33.99,33.96,33.98,1600.0,33.0412,33.0703,33.0412,33.0606,1600.0
2005-04-13 14:25:00,33.98,33.99,33.97,33.99,900.0,33.0606,33.0703,33.0509,33.0703,900.0
2005-04-13 14:30:00,33.99,33.99,33.98,33.98,1000.0,33.0703,33.0703,33.0606,33.0606,1000.0
2005-04-13 14:35:00,33.99,34.03,33.99,34.0,2900.0,33.0703,33.1093,33.0703,33.0801,2900.0
2005-04-13 14:40:00,33.97,33.98,33.97,33.98,800.0,33.0509,33.0606,33.0509,33.0606,800.0
2005-04-13 14:45:00,33.98,33.98,33.95,33.95,2700.0,33.0606,33.0606,33.0314,33.0314,2700.0
2005-04-13 14:50:00,33.96,34.0,33.96,33.99,1400.0,33.0412,33.0801,33.0412,33.0703,1400.0
2005-04-13 14:55:00,33.97,33.97,33.91,33.92,1500.0,33.0509,33.0509,32.9925,33.0022,1500.0
2005-04-13 15:00:00,33.92,33.92,33.87,33.87,1000.0,33.0022,33.0022,32.9536,32.9536,1000.0
2005-04-13 15:05:00,33.87,33.87,33.86,33.86,1900.0,32.9536,32.9536,32.9439,32.9439,1900.0
2005-04-13 15:10:00,33.87,33.87,33.85,33.85,900.0,32.9536,32.9536,32.9341,32.9341,900.0
2005-04-13 15:15:00,33.86,33.86,33.84,33.84,500.0,32.9439,32.9439,32.9244,32.9244,500.0
2005-04-13 15:20:00,33.84,33.84,33.82,33.82,4100.0,32.9244,32.9244,32.9049,32.9049,4100.0
2005-04-13 15:25:00,33.82,33.82,33.81,33.82,3400.0,32.9049,32.9049,32.8952,32.9049,3400.0
2005-04-13 15:30:00,33.81,33.82,33.8,33.8,1700.0,32.8952,32.9049,32.8855,32.8855,1700.0
2005-04-13 15:35:00,33.8,33.81,33.78,33.78,4000.0,32.8855,32.8952,32.866,32.866,4000.0
2005-04-13 15:40:00,33.78,33.79,33.77,33.78,4000.0,32.866,32.8758,32.8563,32.866,4000.0
2005-04-13 15:45:00,33.79,33.79,33.79,33.79,1700.0,32.8758,32.8758,32.8758,32.8758,1700.0
2005-04-13 15:50:00,33.79,33.85,33.79,33.82,5200.0,32.8758,32.9341,32.8758,32.9049,5200.0
2005-04-13 15:55:00,33.82,33.82,33.81,33.82,8100.0,32.9049,32.9049,32.8952,32.9049,8100.0
2005-04-14 09:30:00,33.82,33.82,33.79,33.79,1800.0,32.9049,32.9049,32.8758,32.8758,1800.0
2005-04-14 09:35:00,33.87,33.87,33.84,33.84,600.0,32.9536,32.9536,32.9244,32.9244,600.0
2005-04-14 09:40:00,33.73,33.73,33.68,33.68,800.0,32.8174,32.8174,32.7687,32.7687,800.0
2005-04-14 09:45:00,33.75,33.75,33.75,33.75,200.0,32.8368,32.8368,32.8368,32.8368,200.0
2005-04-14 09:50:00,33.78,33.88,33.78,33.87,700.0,32.866,32.9633,32.866,32.9536,700.0
2005-04-14 09:55:00,33.87,33.95,33.85,33.95,1300.0,32.9536,33.0314,32.9341,33.0314,1300.0
2005-04-14 10:00:00,33.95,33.98,33.95,33.96,600.0,33.0314,33.0606,33.0314,33.0412,600.0
2005-04-14 10:05:00,33.94,33.94,33.8,33.8,1300.0,33.0217,33.0217,32.8855,32.8855,1300.0
2005-04-14 10:10:00,33.76,33.76,33.68,33.68,1200.0,32.8466,32.8466,32.7687,32.7687,1200.0
2005-04-14 10:15:00,33.68,33.72,33.66,33.66,2000.0,32.7687,32.8077,32.7493,32.7493,2000.0
2005-04-14 10:20:00,33.69,33.69,33.68,33.68,500.0,32.7785,32.7785,32.7687,32.7687,500.0
2005-04-14 10:25:00,33.69,33.7,33.65,33.65,2600.0,32.7785,32.7882,32.7395,32.7395,2600.0
2005-04-14 10:30:00,33.65,33.65,33.6,33.6,1600.0,32.7395,32.7395,32.6909,32.6909,1600.0
2005-04-14 10:35:00,33.69,33.69,33.57,33.57,1100.0,32.7785,32.7785,32.6617,32.6617,1100.0
2005-04-14 10:40:00,33.61,33.64,33.61,33.64,300.0,32.7006,32.7298,32.7006,32.7298,300.0
2005-04-14 10:45:00,33.66,33.73,33.66,33.73,1300.0,32.7493,32.8174,32.7493,32.8174,1300.0
2005-04-14 10:50:00,33.72,33.75,33.72,33.74,400.0,32.8077,32.8368,32.8077,32.8271,400.0
2005-04-14 10:55:00,33.76,33.81,33.75,33.81,800.0,32.8466,32.8952,32.8368,32.8952,800.0
2005-04-14 11:00:00,33.81,33.81,33.81,33.81,0.0,32.8952,32.8952,32.8952,32.8952,0.0
2005-04-14 11:05:00,33.78,33.79,33.77,33.79,1000.0,32.866,32.8758,32.8563,32.8758,1000.0
2005-04-14 11:10:00,33.79,33.79,33.75,33.75,1800.0,32.8758,32.8758,32.8368,32.8368,1800.0
2005-04-14 11:15:00,33.75,33.75,33.75,33.75,0.0,32.8368,32.8368,32.8368,32.8368,0.0
2005-04-14 11:20:00,33.75,33.75,33.75,33.75,0.0,32.8368,32.8368,32.8368,32.8368,0.0
2005-04-14 11:25:00,33.74,33.74,33.74,33.74,100.0,32.8271,32.8271,32.8271,32.8271,100.0
2005-04-14 11:30:00,33.74,33.74,33.65,33.66,2700.0,32.8271,32.8271,32.7395,32.7493,2700.0
2005-04-14 11:35:00,33.66,33.73,33.66,33.73,900.0,32.7493,32.8174,32.7493,32.8174,900.0
2005-04-14 11:40:00,33.73,33.73,33.73,33.73,0.0,32.8174,32.8174,32.8174,32.8174,0.0
2005-04-14 11:45:00,33.73,33.73,33.72,33.73,4400.0,32.8174,32.8174,32.8077,32.8174,4400.0
2005-04-14 11:50:00,33.72,33.72,33.69,33.69,1000.0,32.8077,32.8077,32.7785,32.7785,1000.0
2005-04-14 11:55:00,33.67,33.67,33.64,33.64,1400.0,32.759,32.759,32.7298,32.7298,1400.0
2005-04-14 12:00:00,33.63,33.64,33.62,33.64,900.0,32.7201,32.7298,32.7104,32.7298,900.0
2005-04-14 12:05:00,33.65,33.7,33.64,33.7,1100.0,32.7395,32.7882,32.7298,32.7882,1100.0
2005-04-14 12:10:00,33.66,33.7,33.61,33.7,2600.0,32.7493,32.7882,32.7006,32.7882,2600.0
2005-04-14 12:15:00,33.66,33.67,33.66,33.67,300.0,32.7493,32.759,32.7493,32.759,300.0
2005-04-14 12:20:00,33.67,33.67,33.61,33.62,1100.0,32.759,32.759,32.7006,32.7104,1100.0
2005-04-14 12:25:00,33.62,33.62,33.62,33.62,600.0,32.7104,32.7104,32.7104,32.7104,600.0
2005-04-14 12:30:00,33.66,33.66,33.66,33.66,100.0,32.7493,32.7493,32.7493,32.7493,100.0
2005-04-14 12:35:00,33.66,33.66,33.66,33.66,200.0,32.7493,32.7493,32.7493,32.7493,200.0
2005-04-14 12:40:00,33.62,33.62,33.61,33.61,700.0,32.7104,32.7104,32.7006,32.7006,700.0
2005-04-14 12:45:00,33.61,33.61,33.61,33.61,0.0,32.7006,32.7006,32.7006,32.7006,0.0
2005-04-14 12:50:00,33.67,33.67,33.59,33.59,1700.0,32.759,32.759,32.6812,32.6812,1700.0
2005-04-14 12:55:00,33.57,33.57,33.57,33.57,100.0,32.6617,32.6617,32.6617,32.6617,100.0
2005-04-14 13:00:00,33.59,33.6,33.59,33.6,3200.0,32.6812,32.6909,32.6812,32.6909,3200.0
2005-04-14 13:05:00,33.58,33.58,33.57,33.57,300.0,32.6714,32.6714,32.6617,32.6617,300.0
2005-04-14 13:10:00,33.6,33.6,33.57,33.57,2900.0,32.6909,32.6909,32.6617,32.6617,2900.0
2005-04-14 13:15:00,33.6,33.6,33.56,33.56,600.0,32.6909,32.6909,32.652,32.652,600.0
2005-04-14 13:20:00,33.54,33.61,33.54,33.6,8700.0,32.6325,32.7006,32.6325,32.6909,8700.0
2005-04-14 13:25:00,33.59,33.6,33.57,33.57,1900.0,32.6812,32.6909,32.6617,32.6617,1900.0
2005-04-14 13:30:00,33.57,33.59,33.54,33.59,4000.0,32.6617,32.6812,32.6325,32.6812,4000.0
2005-04-14 13:35:00,33.51,33.6,33.5,33.56,2000.0,32.6033,32.6909,32.5936,32.652,2000.0
2005-04-14 13:40:00,33.56,33.58,33.56,33.56,1400.0,32.652,32.6714,32.652,32.652,1400.0
2005-04-14 13:45:00,33.56,33.56,33.53,33.53,500.0,32.652,32.652,32.6228,32.6228,500.0
2005-04-14 13:50:00,33.51,33.51,33.49,33.49,1300.0,32.6033,32.6033,32.5839,32.5839,1300.0
2005-04-14 13:55:00,33.49,33.57,33.49,33.57,1300.0,32.5839,32.6617,32.5839,32.6617,1300.0
2005-04-14 14:00:00,33.56,33.6,33.55,33.6,5200.0,32.652,32.6909,32.6423,32.6909,5200.0
2005-04-14 14:05:00,33.6,33.64,33.59,33.64,5100.0,32.6909,32.7298,32.6812,32.7298,5100.0
2005-04-14 14:10:00,33.64,33.72,33.64,33.72,1300.0,32.7298,32.8077,32.7298,32.8077,1300.0
2005-04-14 14:15:00,33.74,33.74,33.59,33.59,3000.0,32.8271,32.8271,32.6812,32.6812,3000.0
2005-04-14 14:20:00,33.68,33.68,33.62,33.68,5500.0,32.7687,32.7687,32.7104,32.7687,5500.0
2005-04-14 14:25:00,33.66,33.67,33.63,33.64,1300.0,32.7493,32.759,32.7201,32.7298,1300.0
2005-04-14 14:30:00,33.65,33.66,33.63,33.63,4600.0,32.7395,32.7493,32.7201,32.7201,4600.0
2005-04-14 14:35:00,33.63,33.63,33.63,33.63,0.0,32.7201,32.7201,32.7201,32.7201,0.0
2005-04-14 14:40:00,33.63,33.68,33.62,33.66,33300.0,32.7201,32.7687,32.7104,32.7493,33300.0
2005-04-14 14:45:00,33.62,33.64,33.62,33.64,1000.0,32.7104,32.7298,32.7104,32.7298,1000.0
2005-04-14 14:50:00,33.63,33.64,33.61,33.64,1900.0,32.7201,32.7298,32.7006,32.7298,1900.0
2005-04-14 14:55:00,33.62,33.63,33.61,33.61,900.0,32.7104,32.7201,32.7006,32.7006,900.0
2005-04-14 15:00:00,33.61,33.61,33.54,33.54,7100.0,32.7006,32.7006,32.6325,32.6325,7100.0
2005-04-14 15:05:00,33.55,33.55,33.53,33.53,900.0,32.6423,32.6423,32.6228,32.6228,900.0
2005-04-14 15:10:00,33.53,33.54,33.53,33.54,3600.0,32.6228,32.6325,32.6228,32.6325,3600.0
2005-04-14 15:15:00,33.54,33.54,33.53,33.53,1100.0,32.6325,32.6325,32.6228,32.6228,1100.0
2005-04-14 15:20:00,33.53,33.56,33.52,33.56,4200.0,32.6228,32.652,32.6131,32.652,4200.0
2005-04-14 15:25:00,33.6,33.64,33.6,33.62,8900.0,32.6909,32.7298,32.6909,32.7104,8900.0
2005-04-14 15:30:00,33.61,33.61,33.55,33.55,12700.0,32.7006,32.7006,32.6423,32.6423,12700.0
2005-04-14 15:35:00,33.56,33.56,33.52,33.52,3300.0,32.652,32.652,32.6131,32.6131,3300.0
2005-04-14 15:40:00,33.52,33.52,33.47,33.47,1100.0,32.6131,32.6131,32.5644,32.5644,1100.0
2005-04-14 15:45:00,33.47,33.5,33.47,33.49,5800.0,32.5644,32.5936,32.5644,32.5839,5800.0
2005-04-14 15:50:00,33.48,33.7,33.47,33.56,24500.0,32.5741,32.7882,32.5644,32.652,24500.0
2005-04-14 15:55:00,33.56,33.68,33.56,33.6,56700.0,32.652,32.7687,32.652,32.6909,56700.0
2005-04-15 09:30:00,33.66,33.66,33.61,33.61,6500.0,32.7493,32.7493,32.7006,32.7006,6500.0
2005-04-15 09:35:00,33.5,33.5,33.5,33.5,1300.0,32.5936,32.5936,32.5936,32.5936,1300.0
2005-04-15 09:40:00,33.5,33.5,33.44,33.44,500.0,32.5936,32.5936,32.5352,32.5352,500.0
2005-04-15 09:45:00,33.45,33.58,33.45,33.58,24000.0,32.545,32.6714,32.545,32.6714,24000.0
2005-04-15 09:50:00,33.63,33.7,33.55,33.58,8900.0,32.7201,32.7882,32.6423,32.6714,8900.0
2005-04-15 09:55:00,33.6,33.65,33.6,33.61,3300.0,32.6909,32.7395,32.6909,32.7006,3300.0
2005-04-15 10:00:00,33.59,33.6,33.59,33.59,1900.0,32.6812,32.6909,32.6812,32.6812,1900.0
2005-04-15 10:05:00,33.58,33.58,33.51,33.54,5000.0,32.6714,32.6714,32.6033,32.6325,5000.0
2005-04-15 10:10:00,33.54,33.54,33.5,33.54,13700.0,32.6325,32.6325,32.5936,32.6325,13700.0
2005-04-15 10:15:00,33.56,33.56,33.5,33.5,11600.0,32.652,32.652,32.5936,32.5936,11600.0
2005-04-15 10:20:00,33.58,33.59,33.58,33.58,2000.0,32.6714,32.6812,32.6714,32.6714,2000.0
2005-04-15 10:25:00,33.61,33.7,33.61,33.7,2000.0,32.7006,32.7882,32.7006,32.7882,2000.0
2005-04-15 10:30:00,33.71,33.73,33.7,33.7,2700.0,32.7979,32.8174,32.7882,32.7882,2700.0
2005-04-15 10:35:00,33.7,33.7,33.61,33.61,1400.0,32.7882,32.7882,32.7006,32.7006,1400.0
2005-04-15 10:40:00,33.61,33.64,33.61,33.63,1400.0,32.7006,32.7298,32.7006,32.7201,1400.0
2005-04-15 10:45:00,33.61,33.64,33.6,33.61,4300.0,32.7006,32.7298,32.6909,32.7006,4300.0
2005-04-15 10:50:00,33.61,33.68,33.61,33.68,1300.0,32.7006,32.7687,32.7006,32.7687,1300.0
2005-04-15 10:55:00,33.67,33.68,33.66,33.66,3100.0,32.759,32.7687,32.7493,32.7493,3100.0
2005-04-15 11:00:00,33.64,33.64,33.64,33.64,800.0,32.7298,32.7298,32.7298,32.7298,800.0
2005-04-15 11:05:00,33.63,33.63,33.62,33.62,1400.0,32.7201,32.7201,32.7104,32.7104,1400.0
2005-04-15 11:10:00,33.61,33.62,33.6,33.6,6200.0,32.7006,32.7104,32.6909,32.6909,6200.0
2005-04-15 11:15:00,33.6,33.6,33.6,33.6,0.0,32.6909,32.6909,32.6909,32.6909,0.0
2005-04-15 11:20:00,33.6,33.6,33.6,33.6,0.0,32.6909,32.6909,32.6909,32.6909,0.0
2005-04-15 11:25:00,33.6,33.6,33.6,33.6,1000.0,32.6909,32.6909,32.6909,32.6909,1000.0
2005-04-15 11:30:00,33.6,33.61,33.6,33.61,1300.0,32.6909,32.7006,32.6909,32.7006,1300.0
2005-04-15 11:35:00,33.6,33.6,33.58,33.58,7000.0,32.6909,32.6909,32.6714,32.6714,7000.0
2005-04-15 11:40:00,33.58,33.59,33.57,33.57,7400.0,32.6714,32.6812,32.6617,32.6617,7400.0
2005-04-15 11:45:00,33.58,33.6,33.58,33.6,8600.0,32.6714,32.6909,32.6714,32.6909,8600.0
2005-04-15 11:50:00,33.6,33.6,33.59,33.59,13700.0,32.6909,32.6909,32.6812,32.6812,13700.0
2005-04-15 11:55:00,33.59,33.6,33.58,33.6,4100.0,32.6812,32.6909,32.6714,32.6909,4100.0
2005-04-15 12:00:00,33.6,33.6,33.58,33.59,5800.0,32.6909,32.6909,32.6714,32.6812,5800.0
2005-04-15 12:05:00,33.59,33.59,33.56,33.56,3700.0,32.6812,32.6812,32.652,32.652,3700.0
2005-04-15 12:10:00,33.57,33.57,33.57,33.57,100.0,32.6617,32.6617,32.6617,32.6617,100.0
2005-04-15 12:15:00,33.56,33.62,33.56,33.62,16000.0,32.652,32.7104,32.652,32.7104,16000.0
2005-04-15 12:20:00,33.64,33.64,33.62,33.63,4400.0,32.7298,32.7298,32.7104,32.7201,4400.0
2005-04-15 12:25:00,33.63,33.63,33.61,33.62,4500.0,32.7201,32.7201,32.7006,32.7104,4500.0
2005-04-15 12:30:00,33.61,33.62,33.61,33.62,3200.0,32.7006,32.7104,32.7006,32.7104,3200.0
2005-04-15 12:35:00,33.62,33.69,33.61,33.69,8500.0,32.7104,32.7785,32.7006,32.7785,8500.0
2005-04-15 12:40:00,33.7,33.7,33.69,33.69,2100.0,32.7882,32.7882,32.7785,32.7785,2100.0
2005-04-15 12:45:00,33.7,33.7,33.69,33.69,3300.0,32.7882,32.7882,32.7785,32.7785,3300.0
2005-04-15 12:50:00,33.68,33.68,33.66,33.66,4100.0,32.7687,32.7687,32.7493,32.7493,4100.0
2005-04-15 12:55:00,33.67,33.7,33.63,33.63,5700.0,32.759,32.7882,32.7201,32.7201,5700.0
2005-04-15 13:00:00,33.64,33.67,33.63,33.66,2900.0,32.7298,32.759,32.7201,32.7493,2900.0
2005-04-15 13:05:00,33.67,33.69,33.66,33.69,4000.0,32.759,32.7785,32.7493,32.7785,4000.0
2005-04-15 13:10:00,33.69,33.7,33.69,33.7,4400.0,32.7785,32.7882,32.7785,32.7882,4400.0
2005-04-15 13:15:00,33.7,33.7,33.69,33.69,1800.0,32.7882,32.7882,32.7785,32.7785,1800.0
2005-04-15 13:20:00,33.69,33.7,33.69,33.7,7300.0,32.7785,32.7882,32.7785,32.7882,7300.0
2005-04-15 13:25:00,33.7,33.73,33.7,33.73,6300.0,32.7882,32.8174,32.7882,32.8174,6300.0
2005-04-15 13:30:00,33.74,33.75,33.72,33.75,7200.0,32.8271,32.8368,32.8077,32.8368,7200.0
2005-04-15 13:35:00,33.75,33.8,33.75,33.8,10700.0,32.8368,32.8855,32.8368,32.8855,10700.0
2005-04-15 13:40:00,33.8,33.82,33.8,33.8,8700.0,32.8855,32.9049,32.8855,32.8855,8700.0
2005-04-15 13:45:00,33.79,33.8,33.76,33.77,2200.0,32.8758,32.8855,32.8466,32.8563,2200.0
2005-04-15 13:50:00,33.74,33.76,33.74,33.76,4200.0,32.8271,32.8466,32.8271,32.8466,4200.0
2005-04-15 13:55:00,33.75,33.75,33.71,33.71,3700.0,32.8368,32.8368,32.7979,32.7979,3700.0
2005-04-15 14:00:00,33.71,33.79,33.71,33.79,11600.0,32.7979,32.8758,32.7979,32.8758,11600.0
2005-04-15 14:05:00,33.79,33.84,33.79,33.84,2600.0,32.8758,32.9244,32.8758,32.9244,2600.0
2005-04-15 14:10:00,33.83,33.84,33.83,33.84,3800.0,32.9147,32.9244,32.9147,32.9244,3800.0
2005-04-15 14:15:00,33.85,33.85,33.85,33.85,2400.0,32.9341,32.9341,32.9341,32.9341,2400.0
2005-04-15 14:20:00,33.88,33.89,33.86,33.86,9500.0,32.9633,32.9731,32.9439,32.9439,9500.0
2005-04-15 14:25:00,33.85,33.85,33.83,33.83,7400.0,32.9341,32.9341,32.9147,32.9147,7400.0
2005-04-15 14:30:00,33.84,33.84,33.84,33.84,800.0,32.9244,32.9244,32.9244,32.9244,800.0
2005-04-15 14:35:00,33.84,33.84,33.83,33.84,3600.0,32.9244,32.9244,32.9147,32.9244,3600.0
2005-04-15 14:40:00,33.84,33.84,33.83,33.84,4000.0,32.9244,32.9244,32.9147,32.9244,4000.0
2005-04-15 14:45:00,33.85,33.92,33.85,33.92,9800.0,32.9341,33.0022,32.9341,33.0022,9800.0
2005-04-15 14:50:00,33.93,33.93,33.92,33.92,16400.0,33.012,33.012,33.0022,33.0022,16400.0
2005-04-15 14:55:00,33.91,33.92,33.84,33.87,8700.0,32.9925,33.0022,32.9244,32.9536,8700.0
2005-04-15 15:00:00,33.89,33.93,33.89,33.93,2700.0,32.9731,33.012,32.9731,33.012,2700.0
2005-04-15 15:05:00,33.92,33.92,33.79,33.79,6400.0,33.0022,33.0022,32.8758,32.8758,6400.0
2005-04-15 15:10:00,33.78,33.78,33.77,33.77,10400.0,32.866,32.866,32.8563,32.8563,10400.0
2005-04-15 15:15:00,33.77,33.77,33.76,33.76,4900.0,32.8563,32.8563,32.8466,32.8466,4900.0
2005-04-15 15:20:00,33.76,33.79,33.75,33.79,11400.0,32.8466,32.8758,32.8368,32.8758,11400.0
2005-04-15 15:25:00,33.78,33.79,33.77,33.77,1900.0,32.866,32.8758,32.8563,32.8563,1900.0
2005-04-15 15:30:00,33.77,33.81,33.77,33.81,8000.0,32.8563,32.8952,32.8563,32.8952,8000.0
2005-04-15 15:35:00,33.82,33.82,33.8,33.8,6700.0,32.9049,32.9049,32.8855,32.8855,6700.0
2005-04-15 15:40:00,33.8,33.8,33.75,33.76,14900.0,32.8855,32.8855,32.8368,32.8466,14900.0
2005-04-15 15:45:00,33.72,33.72,33.62,33.67,13500.0,32.8077,32.8077,32.7104,32.759,13500.0
2005-04-15 15:50:00,33.65,33.66,33.65,33.65,5100.0,32.7395,32.7493,32.7395,32.7395,5100.0
2005-04-15 15:55:00,33.65,33.66,33.63,33.65,6700.0,32.7395,32.7493,32.7201,32.7395,6700.0
2005-04-18 09:30:00,33.45,33.5,33.45,33.5,8300.0,32.545,32.5936,32.545,32.5936,8300.0
2005-04-18 09:35:00,33.5,33.6,33.5,33.54,10200.0,32.5936,32.6909,32.5936,32.6325,10200.0
2005-04-18 09:40:00,33.55,33.55,33.48,33.48,3700.0,32.6423,32.6423,32.5741,32.5741,3700.0
2005-04-18 09:45:00,33.46,33.47,33.45,33.46,4500.0,32.5547,32.5644,32.545,32.5547,4500.0
2005-04-18 09:50:00,33.45,33.65,33.44,33.65,21000.0,32.545,32.7395,32.5352,32.7395,21000.0
2005-04-18 09:55:00,33.64,33.64,33.52,33.52,6100.0,32.7298,32.7298,32.6131,32.6131,6100.0
2005-04-18 10:00:00,33.51,33.6,33.5,33.58,11900.0,32.6033,32.6909,32.5936,32.6714,11900.0
2005-04-18 10:05:00,33.59,33.67,33.58,33.66,10500.0,32.6812,32.759,32.6714,32.7493,10500.0
2005-04-18 10:10:00,33.67,33.67,33.65,33.66,4600.0,32.759,32.759,32.7395,32.7493,4600.0
2005-04-18 10:15:00,33.63,33.63,33.51,33.51,3100.0,32.7201,32.7201,32.6033,32.6033,3100.0
2005-04-18 10:20:00,33.5,33.51,33.5,33.5,4800.0,32.5936,32.6033,32.5936,32.5936,4800.0
2005-04-18 10:25:00,33.49,33.61,33.49,33.61,12500.0,32.5839,32.7006,32.5839,32.7006,12500.0
2005-04-18 10:30:00,33.61,33.61,33.52,33.52,5300.0,32.7006,32.7006,32.6131,32.6131,5300.0
2005-04-18 10:35:00,33.5,33.55,33.49,33.54,7200.0,32.5936,32.6423,32.5839,32.6325,7200.0
2005-04-18 10:40:00,33.53,33.53,33.52,33.52,2400.0,32.6228,32.6228,32.6131,32.6131,2400.0
2005-04-18 10:45:00,33.5,33.51,33.49,33.51,7300.0,32.5936,32.6033,32.5839,32.6033,7300.0
2005-04-18 10:50:00,33.5,33.58,33.5,33.58,9700.0,32.5936,32.6714,32.5936,32.6714,9700.0
2005-04-18 10:55:00,33.59,33.69,33.59,33.69,4300.0,32.6812,32.7785,32.6812,32.7785,4300.0
2005-04-18 11:00:00,33.69,33.74,33.69,33.74,7900.0,32.7785,32.8271,32.7785,32.8271,7900.0
2005-04-18 11:05:00,33.74,33.74,33.67,33.68,6500.0,32.8271,32.8271,32.759,32.7687,6500.0
2005-04-18 11:10:00,33.67,33.67,33.66,33.66,1700.0,32.759,32.759,32.7493,32.7493,1700.0
2005-04-18 11:15:00,33.66,33.68,33.62,33.68,6900.0,32.7493,32.7687,32.7104,32.7687,6900.0
2005-04-18 11:20:00,33.67,33.68,33.66,33.67,2800.0,32.759,32.7687,32.7493,32.759,2800.0
2005-04-18 11:25:00,33.67,33.67,33.57,33.6,8300.0,32.759,32.759,32.6617,32.6909,8300.0
2005-04-18 11:30:00,33.6,33.68,33.6,33.68,6400.0,32.6909,32.7687,32.6909,32.7687,6400.0
2005-04-18 11:35:00,33.68,33.68,33.66,33.66,4900.0,32.7687,32.7687,32.7493,32.7493,4900.0
2005-04-18 11:40:00,33.65,33.67,33.65,33.66,2600.0,32.7395,32.759,32.7395,32.7493,2600.0
2005-04-18 11:45:00,33.66,33.66,33.66,33.66,500.0,32.7493,32.7493,32.7493,32.7493,500.0
2005-04-18 11:50:00,33.66,33.66,33.56,33.57,5300.0,32.7493,32.7493,32.652,32.6617,5300.0
2005-04-18 11:55:00,33.57,33.57,33.56,33.57,1300.0,32.6617,32.6617,32.652,32.6617,1300.0
2005-04-18 12:00:00,33.56,33.66,33.56,33.66,3900.0,32.652,32.7493,32.652,32.7493,3900.0
2005-04-18 12:05:00,33.66,33.67,33.66,33.66,2700.0,32.7493,32.759,32.7493,32.7493,2700.0
2005-04-18 12:10:00,33.66,33.66,33.66,33.66,1200.0,32.7493,32.7493,32.7493,32.7493,1200.0
2005-04-18 12:15:00,33.66,33.67,33.66,33.66,900.0,32.7493,32.759,32.7493,32.7493,900.0
2005-04-18 12:20:00,33.66,33.66,33.65,33.66,1900.0,32.7493,32.7493,32.7395,32.7493,1900.0
2005-04-18 12:25:00,33.67,33.67,33.65,33.66,6900.0,32.759,32.759,32.7395,32.7493,6900.0
2005-04-18 12:30:00,33.65,33.65,33.58,33.58,2700.0,32.7395,32.7395,32.6714,32.6714,2700.0
2005-04-18 12:35:00,33.58,33.61,33.58,33.61,3900.0,32.6714,32.7006,32.6714,32.7006,3900.0
2005-04-18 12:40:00,33.61,33.67,33.6,33.67,4200.0,32.7006,32.759,32.6909,32.759,4200.0
2005-04-18 12:45:00,33.7,33.7,33.7,33.7,400.0,32.7882,32.7882,32.7882,32.7882,400.0
2005-04-18 12:50:00,33.7,33.7,33.69,33.7,4600.0,32.7882,32.7882,32.7785,32.7882,4600.0
2005-04-18 12:55:00,33.7,33.75,33.7,33.75,6600.0,32.7882,32.8368,32.7882,32.8368,6600.0
2005-04-18 13:00:00,33.75,33.75,33.73,33.74,3800.0,32.8368,32.8368,32.8174,32.8271,3800.0
2005-04-18 13:05:00,33.75,33.81,33.75,33.79,8300.0,32.8368,32.8952,32.8368,32.8758,8300.0
2005-04-18 13:10:00,33.8,33.8,33.79,33.8,8200.0,32.8855,32.8855,32.8758,32.8855,8200.0
2005-04-18 13:15:00,33.8,33.8,33.7,33.7,7900.0,32.8855,32.8855,32.7882,32.7882,7900.0
2005-04-18 13:20:00,33.7,33.72,33.68,33.72,13500.0,32.7882,32.8077,32.7687,32.8077,13500.0
2005-04-18 13:25:00,33.71,33.73,33.71,33.73,5300.0,32.7979,32.8174,32.7979,32.8174,5300.0
2005-04-18 13:30:00,33.73,33.74,33.7,33.7,6000.0,32.8174,32.8271,32.7882,32.7882,6000.0
2005-04-18 13:35:00,33.71,33.72,33.71,33.72,3900.0,32.7979,32.8077,32.7979,32.8077,3900.0
2005-04-18 13:40:00,33.72,33.73,33.72,33.72,1100.0,32.8077,32.8174,32.8077,32.8077,1100.0
2005-04-18 13:45:00,33.72,33.72,33.72,33.72,800.0,32.8077,32.8077,32.8077,32.8077,800.0
2005-04-18 13:50:00,33.73,33.76,33.73,33.76,4400.0,32.8174,32.8466,32.8174,32.8466,4400.0
2005-04-18 13:55:00,33.77,33.81,33.77,33.8,3200.0,32.8563,32.8952,32.8563,32.8855,3200.0
2005-04-18 14:00:00,33.71,33.75,33.71,33.74,10900.0,32.7979,32.8368,32.7979,32.8271,10900.0
2005-04-18 14:05:00,33.76,33.9,33.75,33.85,8700.0,32.8466,32.9828,32.8368,32.9341,8700.0
2005-04-18 14:10:00,33.84,33.85,33.74,33.74,2000.0,32.9244,32.9341,32.8271,32.8271,2000.0
2005-04-18 14:15:00,33.74,33.75,33.73,33.73,2200.0,32.8271,32.8368,32.8174,32.8174,2200.0
2005-04-18 14:20:00,33.74,33.81,33.73,33.8,9600.0,32.8271,32.8952,32.8174,32.8855,9600.0
2005-04-18 14:25:00,33.81,33.82,33.81,33.81,4900.0,32.8952,32.9049,32.8952,32.8952,4900.0
2005-04-18 14:30:00,33.82,33.83,33.81,33.83,17100.0,32.9049,32.9147,32.8952,32.9147,17100.0
2005-04-18 14:35:00,33.83,33.84,33.83,33.84,3100.0,32.9147,32.9244,32.9147,32.9244,3100.0
2005-04-18 14:40:00,33.83,33.83,33.82,33.83,4300.0,32.9147,32.9147,32.9049,32.9147,4300.0
2005-04-18 14:45:00,33.83,33.86,33.82,33.86,11000.0,32.9147,32.9439,32.9049,32.9439,11000.0
2005-04-18 14:50:00,33.86,33.9,33.86,33.9,9200.0,32.9439,32.9828,32.9439,32.9828,9200.0
2005-04-18 14:55:00,33.9,33.9,33.85,33.86,6300.0,32.9828,32.9828,32.9341,32.9439,6300.0
2005-04-18 15:00:00,33.86,33.9,33.85,33.9,7500.0,32.9439,32.9828,32.9341,32.9828,7500.0
2005-04-18 15:05:00,33.9,33.9,33.88,33.88,4300.0,32.9828,32.9828,32.9633,32.9633,4300.0
2005-04-18 15:10:00,33.88,33.92,33.88,33.92,7300.0,32.9633,33.0022,32.9633,33.0022,7300.0
2005-04-18 15:15:00,33.93,34.0,33.93,33.99,9500.0,33.012,33.0801,33.012,33.0703,9500.0
2005-04-18 15:20:00,33.95,33.99,33.9,33.99,9300.0,33.0314,33.0703,32.9828,33.0703,9300.0
2005-04-18 15:25:00,33.99,34.0,33.99,33.99,5500.0,33.0703,33.0801,33.0703,33.0703,5500.0
2005-04-18 15:30:00,33.99,34.01,33.98,34.0,17700.0,33.0703,33.0898,33.0606,33.0801,17700.0
2005-04-18 15:35:00,34.0,34.01,33.98,33.99,3500.0,33.0801,33.0898,33.0606,33.0703,3500.0
2005-04-18 15:40:00,33.94,33.94,33.9,33.91,9800.0,33.0217,33.0217,32.9828,32.9925,9800.0
2005-04-18 15:45:00,33.91,34.0,33.91,34.0,12400.0,32.9925,33.0801,32.9925,33.0801,12400.0
2005-04-18 15:50:00,33.99,34.0,33.99,34.0,3300.0,33.0703,33.0801,33.0703,33.0801,3300.0
2005-04-18 15:55:00,34.0,34.0,33.9,33.92,10200.0,33.0801,33.0801,32.9828,33.0022,10200.0
2005-04-19 09:30:00,33.85,33.85,33.85,33.85,5500.0,32.9341,32.9341,32.9341,32.9341,5500.0
2005-04-19 09:35:00,33.85,34.04,33.85,34.02,8200.0,32.9341,33.119,32.9341,33.0995,8200.0
2005-04-19 09:40:00,33.94,33.95,33.9,33.9,1900.0,33.0217,33.0314,32.9828,32.9828,1900.0
2005-04-19 09:45:00,33.91,33.91,33.79,33.81,8900.0,32.9925,32.9925,32.8758,32.8952,8900.0
2005-04-19 09:50:00,33.8,33.9,33.8,33.9,2200.0,32.8855,32.9828,32.8855,32.9828,2200.0
2005-04-19 09:55:00,33.9,33.9,33.9,33.9,1100.0,32.9828,32.9828,32.9828,32.9828,1100.0
2005-04-19 10:00:00,33.85,33.85,33.83,33.83,1200.0,32.9341,32.9341,32.9147,32.9147,1200.0
2005-04-19 10:05:00,33.83,33.91,33.83,33.9,4300.0,32.9147,32.9925,32.9147,32.9828,4300.0
2005-04-19 10:10:00,33.91,33.91,33.86,33.87,1900.0,32.9925,32.9925,32.9439,32.9536,1900.0
2005-04-19 10:15:00,33.77,33.82,33.75,33.82,3100.0,32.8563,32.9049,32.8368,32.9049,3100.0
2005-04-19 10:20:00,33.83,33.9,33.82,33.9,2900.0,32.9147,32.9828,32.9049,32.9828,2900.0
2005-04-19 10:25:00,33.9,33.9,33.88,33.89,1300.0,32.9828,32.9828,32.9633,32.9731,1300.0
2005-04-19 10:30:00,33.87,33.87,33.87,33.87,200.0,32.9536,32.9536,32.9536,32.9536,200.0
2005-04-19 10:35:00,33.88,33.88,33.83,33.88,2500.0,32.9633,32.9633,32.9147,32.9633,2500.0
2005-04-19 10:40:00,33.87,33.89,33.85,33.89,1100.0,32.9536,32.9731,32.9341,32.9731,1100.0
2005-04-19 10:45:00,33.87,33.9,33.86,33.9,2300.0,32.9536,32.9828,32.9439,32.9828,2300.0
2005-04-19 10:50:00,33.9,33.9,33.83,33.83,800.0,32.9828,32.9828,32.9147,32.9147,800.0
2005-04-19 10:55:00,33.84,33.85,33.83,33.84,1500.0,32.9244,32.9341,32.9147,32.9244,1500.0
2005-04-19 11:00:00,33.85,33.86,33.85,33.86,2100.0,32.9341,32.9439,32.9341,32.9439,2100.0
2005-04-19 11:05:00,33.85,33.97,33.85,33.92,4300.0,32.9341,33.0509,32.9341,33.0022,4300.0
2005-04-19 11:10:00,33.92,33.92,33.91,33.91,1900.0,33.0022,33.0022,32.9925,32.9925,1900.0
2005-04-19 11:15:00,33.9,33.9,33.86,33.88,3500.0,32.9828,32.9828,32.9439,32.9633,3500.0
2005-04-19 11:20:00,33.89,33.89,33.88,33.89,1000.0,32.9731,32.9731,32.9633,32.9731,1000.0
2005-04-19 11:25:00,33.89,33.9,33.88,33.9,1500.0,32.9731,32.9828,32.9633,32.9828,1500.0
2005-04-19 11:30:00,33.89,33.92,33.88,33.92,1500.0,32.9731,33.0022,32.9633,33.0022,1500.0
2005-04-19 11:35:00,33.89,33.92,33.86,33.92,2800.0,32.9731,33.0022,32.9439,33.0022,2800.0
2005-04-19 11:40:00,33.91,33.92,33.91,33.92,2000.0,32.9925,33.0022,32.9925,33.0022,2000.0
2005-04-19 11:45:00,33.92,33.94,33.92,33.94,1400.0,33.0022,33.0217,33.0022,33.0217,1400.0
2005-04-19 11:50:00,33.94,33.95,33.93,33.95,1700.0,33.0217,33.0314,33.012,33.0314,1700.0
2005-04-19 11:55:00,33.97,34.0,33.97,34.0,1500.0,33.0509,33.0801,33.0509,33.0801,1500.0
2005-04-19 12:00:00,33.99,33.99,33.94,33.94,400.0,33.0703,33.0703,33.0217,33.0217,400.0
2005-04-19 12:05:00,33.94,33.99,33.94,33.99,3200.0,33.0217,33.0703,33.0217,33.0703,3200.0
2005-04-19 12:10:00,34.0,34.0,33.98,33.99,700.0,33.0801,33.0801,33.0606,33.0703,700.0
2005-04-19 12:15:00,33.99,34.0,33.98,33.99,4100.0,33.0703,33.0801,33.0606,33.0703,4100.0
2005-04-19 12:20:00,34.0,34.0,33.95,33.95,4300.0,33.0801,33.0801,33.0314,33.0314,4300.0
2005-04-19 12:25:00,33.96,33.98,33.95,33.96,1700.0,33.0412,33.0606,33.0314,33.0412,1700.0
2005-04-19 12:30:00,33.96,33.96,33.95,33.95,300.0,33.0412,33.0412,33.0314,33.0314,300.0
2005-04-19 12:35:00,33.94,34.01,33.94,34.0,4300.0,33.0217,33.0898,33.0217,33.0801,4300.0
2005-04-19 12:40:00,34.0,34.0,33.99,34.0,1500.0,33.0801,33.0801,33.0703,33.0801,1500.0
2005-04-19 12:45:00,33.96,34.0,33.96,34.0,1200.0,33.0412,33.0801,33.0412,33.0801,1200.0
2005-04-19 12:50:00,33.98,33.98,33.96,33.96,600.0,33.0606,33.0606,33.0412,33.0412,600.0
2005-04-19 12:55:00,33.96,34.0,33.96,33.98,1800.0,33.0412,33.0801,33.0412,33.0606,1800.0
2005-04-19 13:00:00,33.97,33.98,33.97,33.98,1100.0,33.0509,33.0606,33.0509,33.0606,1100.0
2005-04-19 13:05:00,33.98,33.99,33.97,33.99,1300.0,33.0606,33.0703,33.0509,33.0703,1300.0
2005-04-19 13:10:00,33.99,34.0,33.99,34.0,3600.0,33.0703,33.0801,33.0703,33.0801,3600.0
2005-04-19 13:15:00,34.0,34.01,33.96,33.96,8500.0,33.0801,33.0898,33.0412,33.0412,8500.0
2005-04-19 13:20:00,33.97,34.0,33.96,33.97,2900.0,33.0509,33.0801,33.0412,33.0509,2900.0
2005-04-19 13:25:00,33.97,34.01,33.97,34.01,4600.0,33.0509,33.0898,33.0509,33.0898,4600.0
2005-04-19 13:30:00,34.01,34.01,34.0,34.01,4000.0,33.0898,33.0898,33.0801,33.0898,4000.0
2005-04-19 13:35:00,34.01,34.01,33.92,33.94,12900.0,33.0898,33.0898,33.0022,33.0217,12900.0
2005-04-19 13:40:00,33.94,33.98,33.9,33.97,4500.0,33.0217,33.0606,32.9828,33.0509,4500.0
2005-04-19 13:45:00,33.97,34.0,33.97,33.99,2600.0,33.0509,33.0801,33.0509,33.0703,2600.0
2005-04-19 13:50:00,34.0,34.0,33.97,33.98,2100.0,33.0801,33.0801,33.0509,33.0606,2100.0
2005-04-19 13:55:00,33.98,33.99,33.94,33.97,3100.0,33.0606,33.0703,33.0217,33.0509,3100.0
2005-04-19 14:00:00,33.95,34.0,33.95,34.0,3900.0,33.0314,33.0801,33.0314,33.0801,3900.0
2005-04-19 14:05:00,34.0,34.01,33.98,33.99,3700.0,33.0801,33.0898,33.0606,33.0703,3700.0
2005-04-19 14:10:00,34.0,34.0,33.96,33.96,4100.0,33.0801,33.0801,33.0412,33.0412,4100.0
2005-04-19 14:15:00,33.98,33.98,33.97,33.98,1200.0,33.0606,33.0606,33.0509,33.0606,1200.0
2005-04-19 14:20:00,33.99,34.0,33.98,34.0,2200.0,33.0703,33.0801,33.0606,33.0801,2200.0
2005-04-19 14:25:00,34.01,34.01,33.99,33.99,4600.0,33.0898,33.0898,33.0703,33.0703,4600.0
2005-04-19 14:30:00,33.99,34.01,33.99,34.01,6600.0,33.0703,33.0898,33.0703,33.0898,6600.0
2005-04-19 14:35:00,34.01,34.01,33.99,33.99,9900.0,33.0898,33.0898,33.0703,33.0703,9900.0
2005-04-19 14:40:00,34.0,34.01,34.0,34.01,13300.0,33.0801,33.0898,33.0801,33.0898,13300.0
2005-04-19 14:45:00,34.01,34.02,33.99,34.0,4700.0,33.0898,33.0995,33.0703,33.0801,4700.0
2005-04-19 14:50:00,34.01,34.02,34.01,34.02,2700.0,33.0898,33.0995,33.0898,33.0995,2700.0
2005-04-19 14:55:00,34.02,34.02,34.0,34.0,3800.0,33.0995,33.0995,33.0801,33.0801,3800.0
2005-04-19 15:00:00,34.0,34.0,33.97,33.98,1400.0,33.0801,33.0801,33.0509,33.0606,1400.0
2005-04-19 15:05:00,33.97,33.97,33.89,33.9,1100.0,33.0509,33.0509,32.9731,32.9828,1100.0
2005-04-19 15:10:00,33.89,33.96,33.89,33.96,2400.0,32.9731,33.0412,32.9731,33.0412,2400.0
2005-04-19 15:15:00,33.96,33.99,33.96,33.98,2400.0,33.0412,33.0703,33.0412,33.0606,2400.0
2005-04-19 15:20:00,33.99,33.99,33.97,33.98,5100.0,33.0703,33.0703,33.0509,33.0606,5100.0
2005-04-19 15:25:00,33.97,33.99,33.97,33.99,2100.0,33.0509,33.0703,33.0509,33.0703,2100.0
2005-04-19 15:30:00,33.98,34.05,33.98,34.04,3500.0,33.0606,33.1287,33.0606,33.119,3500.0
2005-04-19 15:35:00,34.03,34.03,33.97,33.97,4500.0,33.1093,33.1093,33.0509,33.0509,4500.0
2005-04-19 15:40:00,33.97,34.05,33.97,34.05,2700.0,33.0509,33.1287,33.0509,33.1287,2700.0
2005-04-19 15:45:00,34.05,34.05,34.03,34.04,3500.0,33.1287,33.1287,33.1093,33.119,3500.0
2005-04-19 15:50:00,34.04,34.04,33.98,33.98,5200.0,33.119,33.119,33.0606,33.0606,5200.0
2005-04-19 15:55:00,33.99,34.02,33.99,34.02,3600.0,33.0703,33.0995,33.0703,33.0995,3600.0
2005-04-20 09:30:00,34.02,34.02,33.9,33.9,800.0,33.0995,33.0995,32.9828,32.9828,800.0
2005-04-20 09:35:00,33.85,33.99,33.85,33.92,2900.0,32.9341,33.0703,32.9341,33.0022,2900.0
2005-04-20 09:40:00,33.92,33.92,33.84,33.84,1700.0,33.0022,33.0022,32.9244,32.9244,1700.0
2005-04-20 09:45:00,33.8,33.92,33.75,33.89,3000.0,32.8855,33.0022,32.8368,32.9731,3000.0
2005-04-20 09:50:00,33.89,33.92,33.89,33.9,1200.0,32.9731,33.0022,32.9731,32.9828,1200.0
2005-04-20 09:55:00,33.88,33.88,33.81,33.81,1000.0,32.9633,32.9633,32.8952,32.8952,1000.0
2005-04-20 10:00:00,33.73,33.73,33.72,33.72,800.0,32.8174,32.8174,32.8077,32.8077,800.0
2005-04-20 10:05:00,33.75,33.83,33.75,33.83,1800.0,32.8368,32.9147,32.8368,32.9147,1800.0
2005-04-20 10:10:00,33.86,33.89,33.81,33.82,1400.0,32.9439,32.9731,32.8952,32.9049,1400.0
2005-04-20 10:15:00,33.82,33.97,33.82,33.96,2800.0,32.9049,33.0509,32.9049,33.0412,2800.0
2005-04-20 10:20:00,33.96,33.96,33.87,33.87,2100.0,33.0412,33.0412,32.9536,32.9536,2100.0
2005-04-20 10:25:00,33.87,33.9,33.87,33.9,1400.0,32.9536,32.9828,32.9536,32.9828,1400.0
2005-04-20 10:30:00,33.9,33.9,33.8,33.85,3200.0,32.9828,32.9828,32.8855,32.9341,3200.0
2005-04-20 10:35:00,33.9,33.9,33.9,33.9,1900.0,32.9828,32.9828,32.9828,32.9828,1900.0
2005-04-20 10:40:00,33.9,33.9,33.87,33.88,2500.0,32.9828,32.9828,32.9536,32.9633,2500.0
2005-04-20 10:45:00,33.9,33.91,33.9,33.91,700.0,32.9828,32.9925,32.9828,32.9925,700.0
2005-04-20 10:50:00,33.9,33.91,33.89,33.91,1400.0,32.9828,32.9925,32.9731,32.9925,1400.0
2005-04-20 10:55:00,33.93,33.98,33.93,33.98,2400.0,33.012,33.0606,33.012,33.0606,2400.0
2005-04-20 11:00:00,34.0,34.02,33.99,34.02,7600.0,33.0801,33.0995,33.0703,33.0995,7600.0
2005-04-20 11:05:00,34.02,34.14,34.02,34.14,5600.0,33.0995,33.2163,33.0995,33.2163,5600.0
2005-04-20 11:10:00,34.13,34.13,34.05,34.05,500.0,33.2066,33.2066,33.1287,33.1287,500.0
2005-04-20 11:15:00,34.04,34.04,33.99,33.99,4400.0,33.119,33.119,33.0703,33.0703,4400.0
2005-04-20 11:20:00,33.95,33.96,33.92,33.96,3300.0,33.0314,33.0412,33.0022,33.0412,3300.0
2005-04-20 11:25:00,33.96,33.96,33.91,33.93,1300.0,33.0412,33.0412,32.9925,33.012,1300.0
2005-04-20 11:30:00,33.92,33.95,33.92,33.95,3000.0,33.0022,33.0314,33.0022,33.0314,3000.0
2005-04-20 11:35:00,33.93,33.94,33.93,33.94,1200.0,33.012,33.0217,33.012,33.0217,1200.0
2005-04-20 11:40:00,33.92,33.93,33.89,33.92,3400.0,33.0022,33.012,32.9731,33.0022,3400.0
2005-04-20 11:45:00,33.9,33.9,33.86,33.86,1500.0,32.9828,32.9828,32.9439,32.9439,1500.0
2005-04-20 11:50:00,33.85,33.87,33.85,33.87,8400.0,32.9341,32.9536,32.9341,32.9536,8400.0
2005-04-20 11:55:00,33.89,33.9,33.89,33.9,2300.0,32.9731,32.9828,32.9731,32.9828,2300.0
2005-04-20 12:00:00,33.89,33.9,33.88,33.88,4100.0,32.9731,32.9828,32.9633,32.9633,4100.0
2005-04-20 12:05:00,33.88,33.93,33.88,33.93,2000.0,32.9633,33.012,32.9633,33.012,2000.0
2005-04-20 12:10:00,33.93,33.94,33.92,33.94,4700.0,33.012,33.0217,33.0022,33.0217,4700.0
2005-04-20 12:15:00,33.94,33.94,33.89,33.91,15500.0,33.0217,33.0217,32.9731,32.9925,15500.0
2005-04-20 12:20:00,33.9,33.91,33.87,33.91,2300.0,32.9828,32.9925,32.9536,32.9925,2300.0
2005-04-20 12:25:00,33.92,33.92,33.91,33.91,2300.0,33.0022,33.0022,32.9925,32.9925,2300.0
2005-04-20 12:30:00,33.91,33.94,33.91,33.93,3000.0,32.9925,33.0217,32.9925,33.012,3000.0
2005-04-20 12:35:00,33.93,33.93,33.91,33.91,2900.0,33.012,33.012,32.9925,32.9925,2900.0
2005-04-20 12:40:00,33.91,33.91,33.91,33.91,1000.0,32.9925,32.9925,32.9925,32.9925,1000.0
2005-04-20 12:45:00,33.9,33.91,33.9,33.91,2900.0,32.9828,32.9925,32.9828,32.9925,2900.0
2005-04-20 12:50:00,33.9,33.91,33.9,33.9,16000.0,32.9828,32.9925,32.9828,32.9828,16000.0
2005-04-20 12:55:00,33.9,33.9,33.84,33.84,4900.0,32.9828,32.9828,32.9244,32.9244,4900.0
2005-04-20 13:00:00,33.83,33.83,33.77,33.77,2500.0,32.9147,32.9147,32.8563,32.8563,2500.0
2005-04-20 13:05:00,33.78,33.83,33.78,33.83,4700.0,32.866,32.9147,32.866,32.9147,4700.0
2005-04-20 13:10:00,33.82,33.87,33.81,33.87,3800.0,32.9049,32.9536,32.8952,32.9536,3800.0
2005-04-20 13:15:00,33.88,33.88,33.85,33.88,3200.0,32.9633,32.9633,32.9341,32.9633,3200.0
2005-04-20 13:20:00,33.88,33.88,33.88,33.88,1400.0,32.9633,32.9633,32.9633,32.9633,1400.0
2005-04-20 13:25:00,33.88,33.88,33.86,33.87,3100.0,32.9633,32.9633,32.9439,32.9536,3100.0
2005-04-20 13:30:00,33.88,33.9,33.87,33.87,27600.0,32.9633,32.9828,32.9536,32.9536,27600.0
2005-04-20 13:35:00,33.87,33.87,33.86,33.86,3500.0,32.9536,32.9536,32.9439,32.9439,3500.0
2005-04-20 13:40:00,33.86,33.9,33.86,33.9,5000.0,32.9439,32.9828,32.9439,32.9828,5000.0
2005-04-20 13:45:00,33.9,33.92,33.9,33.91,4000.0,32.9828,33.0022,32.9828,32.9925,4000.0
2005-04-20 13:50:00,33.92,33.93,33.91,33.92,1500.0,33.0022,33.012,32.9925,33.0022,1500.0
2005-04-20 13:55:00,33.92,33.92,33.9,33.9,2100.0,33.0022,33.0022,32.9828,32.9828,2100.0
2005-04-20 14:00:00,33.91,33.91,33.89,33.9,6400.0,32.9925,32.9925,32.9731,32.9828,6400.0
2005-04-20 14:05:00,33.9,33.91,33.86,33.86,5000.0,32.9828,32.9925,32.9439,32.9439,5000.0
2005-04-20 14:10:00,33.87,33.91,33.87,33.89,3600.0,32.9536,32.9925,32.9536,32.9731,3600.0
2005-04-20 14:15:00,33.89,33.9,33.87,33.9,4000.0,32.9731,32.9828,32.9536,32.9828,4000.0
2005-04-20 14:20:00,33.91,33.93,33.89,33.89,2800.0,32.9925,33.012,32.9731,32.9731,2800.0
2005-04-20 14:25:00,33.86,33.89,33.85,33.89,4100.0,32.9439,32.9731,32.9341,32.9731,4100.0
2005-04-20 14:30:00,33.88,33.92,33.85,33.92,13900.0,32.9633,33.0022,32.9341,33.0022,13900.0
2005-04-20 14:35:00,33.93,33.94,33.93,33.94,2600.0,33.012,33.0217,33.012,33.0217,2600.0
2005-04-20 14:40:00,33.94,33.95,33.92,33.95,4700.0,33.0217,33.0314,33.0022,33.0314,4700.0
2005-04-20 14:45:00,33.93,33.97,33.93,33.95,3800.0,33.012,33.0509,33.012,33.0314,3800.0
2005-04-20 14:50:00,33.94,33.94,33.93,33.93,4000.0,33.0217,33.0217,33.012,33.012,4000.0
2005-04-20 14:55:00,33.94,33.94,33.92,33.94,7700.0,33.0217,33.0217,33.0022,33.0217,7700.0
2005-04-20 15:00:00,33.94,33.94,33.9,33.91,3600.0,33.0217,33.0217,32.9828,32.9925,3600.0
2005-04-20 15:05:00,33.9,33.91,33.9,33.91,9300.0,32.9828,32.9925,32.9828,32.9925,9300.0
2005-04-20 15:10:00,33.91,33.91,33.88,33.88,600.0,32.9925,32.9925,32.9633,32.9633,600.0
2005-04-20 15:15:00,33.84,33.84,33.71,33.72,17900.0,32.9244,32.9244,32.7979,32.8077,17900.0
2005-04-20 15:20:00,33.73,33.73,33.63,33.64,15100.0,32.8174,32.8174,32.7201,32.7298,15100.0
2005-04-20 15:25:00,33.64,33.69,33.62,33.69,7600.0,32.7298,32.7785,32.7104,32.7785,7600.0
2005-04-20 15:30:00,33.68,33.7,33.67,33.67,3800.0,32.7687,32.7882,32.759,32.759,3800.0
2005-04-20 15:35:00,33.66,33.74,33.64,33.74,10000.0,32.7493,32.8271,32.7298,32.8271,10000.0
2005-04-20 15:40:00,33.73,33.74,33.66,33.66,19200.0,32.8174,32.8271,32.7493,32.7493,19200.0
2005-04-20 15:45:00,33.65,33.67,33.64,33.67,22700.0,32.7395,32.759,32.7298,32.759,22700.0
2005-04-20 15:50:00,33.68,33.83,33.68,33.82,8900.0,32.7687,32.9147,32.7687,32.9049,8900.0
2005-04-20 15:55:00,33.82,33.82,33.75,33.75,9800.0,32.9049,32.9049,32.8368,32.8368,9800.0
2005-04-21 09:30:00,33.95,33.95,33.95,33.95,4000.0,33.0314,33.0314,33.0314,33.0314,4000.0
2005-04-21 09:35:00,33.89,33.93,33.8,33.93,3900.0,32.9731,33.012,32.8855,33.012,3900.0
2005-04-21 09:40:00,33.94,34.13,33.94,34.08,3000.0,33.0217,33.2066,33.0217,33.1579,3000.0
2005-04-21 09:45:00,34.11,34.11,33.86,33.86,1100.0,33.1871,33.1871,32.9439,32.9439,1100.0
2005-04-21 09:50:00,33.86,34.0,33.82,33.88,2400.0,32.9439,33.0801,32.9049,32.9633,2400.0
2005-04-21 09:55:00,33.89,34.0,33.89,33.99,5400.0,32.9731,33.0801,32.9731,33.0703,5400.0
2005-04-21 10:00:00,33.99,33.99,33.89,33.97,2700.0,33.0703,33.0703,32.9731,33.0509,2700.0
2005-04-21 10:05:00,33.97,33.97,33.85,33.88,3100.0,33.0509,33.0509,32.9341,32.9633,3100.0
2005-04-21 10:10:00,33.95,33.98,33.9,33.97,2700.0,33.0314,33.0606,32.9828,33.0509,2700.0
2005-04-21 10:15:00,33.98,33.98,33.96,33.96,800.0,33.0606,33.0606,33.0412,33.0412,800.0
2005-04-21 10:20:00,33.97,34.0,33.97,34.0,7900.0,33.0509,33.0801,33.0509,33.0801,7900.0
2005-04-21 10:25:00,33.96,33.96,33.85,33.94,5400.0,33.0412,33.0412,32.9341,33.0217,5400.0
2005-04-21 10:30:00,33.97,33.97,33.94,33.95,1300.0,33.0509,33.0509,33.0217,33.0314,1300.0
2005-04-21 10:35:00,33.96,34.0,33.92,33.96,4900.0,33.0412,33.0801,33.0022,33.0412,4900.0
2005-04-21 10:40:00,33.96,33.97,33.92,33.95,1300.0,33.0412,33.0509,33.0022,33.0314,1300.0
2005-04-21 10:45:00,33.95,33.99,33.95,33.98,2400.0,33.0314,33.0703,33.0314,33.0606,2400.0
2005-04-21 10:50:00,33.99,34.0,33.99,34.0,1600.0,33.0703,33.0801,33.0703,33.0801,1600.0
2005-04-21 10:55:00,34.0,34.0,33.93,33.94,2000.0,33.0801,33.0801,33.012,33.0217,2000.0
2005-04-21 11:00:00,33.99,34.0,33.99,34.0,2100.0,33.0703,33.0801,33.0703,33.0801,2100.0
2005-04-21 11:05:00,34.0,34.0,33.98,33.99,3600.0,33.0801,33.0801,33.0606,33.0703,3600.0
2005-04-21 11:10:00,33.98,33.98,33.96,33.97,1100.0,33.0606,33.0606,33.0412,33.0509,1100.0
2005-04-21 11:15:00,33.96,33.96,33.95,33.95,600.0,33.0412,33.0412,33.0314,33.0314,600.0
2005-04-21 11:20:00,33.95,34.0,33.95,33.97,1500.0,33.0314,33.0801,33.0314,33.0509,1500.0
2005-04-21 11:25:00,33.97,33.97,33.97,33.97,300.0,33.0509,33.0509,33.0509,33.0509,300.0
2005-04-21 11:30:00,33.98,34.0,33.97,33.97,1100.0,33.0606,33.0801,33.0509,33.0509,1100.0
2005-04-21 11:35:00,33.98,33.99,33.95,33.99,1800.0,33.0606,33.0703,33.0314,33.0703,1800.0
2005-04-21 11:40:00,34.0,34.08,33.99,34.07,7900.0,33.0801,33.1579,33.0703,33.1482,7900.0
2005-04-21 11:45:00,34.07,34.07,34.02,34.02,9500.0,33.1482,33.1482,33.0995,33.0995,9500.0
2005-04-21 11:50:00,34.03,34.03,33.99,33.99,2300.0,33.1093,33.1093,33.0703,33.0703,2300.0
2005-04-21 11:55:00,33.99,33.99,33.99,33.99,200.0,33.0703,33.0703,33.0703,33.0703,200.0
2005-04-21 12:00:00,33.99,34.14,33.99,34.14,8000.0,33.0703,33.2163,33.0703,33.2163,8000.0
2005-04-21 12:05:00,34.12,34.16,34.11,34.16,1900.0,33.1968,33.2357,33.1871,33.2357,1900.0
2005-04-21 12:10:00,34.13,34.2,34.13,34.19,3400.0,33.2066,33.2747,33.2066,33.2649,3400.0
2005-04-21 12:15:00,34.19,34.19,34.18,34.19,700.0,33.2649,33.2649,33.2552,33.2649,700.0
2005-04-21 12:20:00,34.2,34.24,34.2,34.24,6300.0,33.2747,33.3136,33.2747,33.3136,6300.0
2005-04-21 12:25:00,34.24,34.24,34.22,34.22,14600.0,33.3136,33.3136,33.2941,33.2941,14600.0
2005-04-21 12:30:00,34.22,34.24,34.22,34.24,1000.0,33.2941,33.3136,33.2941,33.3136,1000.0
2005-04-21 12:35:00,34.24,34.25,34.23,34.25,6500.0,33.3136,33.3233,33.3039,33.3233,6500.0
2005-04-21 12:40:00,34.25,34.28,34.24,34.26,6800.0,33.3233,33.3525,33.3136,33.333,6800.0
2005-04-21 12:45:00,34.26,34.26,34.22,34.22,2500.0,33.333,33.333,33.2941,33.2941,2500.0
2005-04-21 12:50:00,34.22,34.23,34.21,34.22,1700.0,33.2941,33.3039,33.2844,33.2941,1700.0
2005-04-21 12:55:00,34.19,34.19,34.19,34.19,100.0,33.2649,33.2649,33.2649,33.2649,100.0
2005-04-21 13:00:00,34.2,34.2,34.1,34.12,24500.0,33.2747,33.2747,33.1774,33.1968,24500.0
2005-04-21 13:05:00,34.13,34.13,34.13,34.13,2000.0,33.2066,33.2066,33.2066,33.2066,2000.0
2005-04-21 13:10:00,34.14,34.15,34.14,34.15,2500.0,33.2163,33.226,33.2163,33.226,2500.0
2005-04-21 13:15:00,34.15,34.15,34.1,34.14,3800.0,33.226,33.226,33.1774,33.2163,3800.0
2005-04-21 13:20:00,34.14,34.14,34.1,34.1,1600.0,33.2163,33.2163,33.1774,33.1774,1600.0
2005-04-21 13:25:00,34.12,34.13,34.12,34.13,1500.0,33.1968,33.2066,33.1968,33.2066,1500.0
2005-04-21 13:30:00,34.14,34.15,34.13,34.15,1600.0,33.2163,33.226,33.2066,33.226,1600.0
2005-04-21 13:35:00,34.15,34.15,34.14,34.14,3100.0,33.226,33.226,33.2163,33.2163,3100.0
2005-04-21 13:40:00,34.14,34.15,34.14,34.15,3800.0,33.2163,33.226,33.2163,33.226,3800.0
2005-04-21 13:45:00,34.15,34.15,34.15,34.15,500.0,33.226,33.226,33.226,33.226,500.0
2005-04-21 13:50:00,34.15,34.15,34.13,34.13,4900.0,33.226,33.226,33.2066,33.2066,4900.0
2005-04-21 13:55:00,34.12,34.12,34.01,34.06,11400.0,33.1968,33.1968,33.0898,33.1385,11400.0
2005-04-21 14:00:00,34.08,34.09,34.07,34.08,2100.0,33.1579,33.1676,33.1482,33.1579,2100.0
2005-04-21 14:05:00,34.08,34.09,34.08,34.08,4500.0,33.1579,33.1676,33.1579,33.1579,4500.0
2005-04-21 14:10:00,34.08,34.12,34.08,34.11,7400.0,33.1579,33.1968,33.1579,33.1871,7400.0
2005-04-21 14:15:00,34.11,34.11,34.1,34.1,10300.0,33.1871,33.1871,33.1774,33.1774,10300.0
2005-04-21 14:20:00,34.11,34.11,34.1,34.11,3200.0,33.1871,33.1871,33.1774,33.1871,3200.0
2005-04-21 14:25:00,34.1,34.11,34.08,34.09,9900.0,33.1774,33.1871,33.1579,33.1676,9900.0
2005-04-21 14:30:00,34.08,34.09,34.08,34.08,800.0,33.1579,33.1676,33.1579,33.1579,800.0
2005-04-21 14:35:00,34.08,34.08,34.07,34.08,2200.0,33.1579,33.1579,33.1482,33.1579,2200.0
2005-04-21 14:40:00,34.08,34.1,34.08,34.1,3800.0,33.1579,33.1774,33.1579,33.1774,3800.0
2005-04-21 14:45:00,34.09,34.1,34.09,34.09,1700.0,33.1676,33.1774,33.1676,33.1676,1700.0
2005-04-21 14:50:00,34.09,34.09,34.08,34.09,2400.0,33.1676,33.1676,33.1579,33.1676,2400.0
2005-04-21 14:55:00,34.09,34.09,34.07,34.07,2000.0,33.1676,33.1676,33.1482,33.1482,2000.0
2005-04-21 15:00:00,34.07,34.08,34.07,34.07,1700.0,33.1482,33.1579,33.1482,33.1482,1700.0
2005-04-21 15:05:00,34.08,34.08,34.07,34.08,2500.0,33.1579,33.1579,33.1482,33.1579,2500.0
2005-04-21 15:10:00,34.08,34.08,34.06,34.06,3600.0,33.1579,33.1579,33.1385,33.1385,3600.0
2005-04-21 15:15:00,34.07,34.07,34.06,34.07,1700.0,33.1482,33.1482,33.1385,33.1482,1700.0
2005-04-21 15:20:00,34.08,34.09,34.07,34.09,5600.0,33.1579,33.1676,33.1482,33.1676,5600.0
2005-04-21 15:25:00,34.09,34.09,34.08,34.09,6000.0,33.1676,33.1676,33.1579,33.1676,6000.0
2005-04-21 15:30:00,34.09,34.09,34.08,34.09,1600.0,33.1676,33.1676,33.1579,33.1676,1600.0
2005-04-21 15:35:00,34.09,34.09,34.03,34.04,13400.0,33.1676,33.1676,33.1093,33.119,13400.0
2005-04-21 15:40:00,34.04,34.04,33.99,34.0,17800.0,33.119,33.119,33.0703,33.0801,17800.0
2005-04-21 15:45:00,34.0,34.0,33.95,33.96,6300.0,33.0801,33.0801,33.0314,33.0412,6300.0
2005-04-21 15:50:00,33.96,34.0,33.96,34.0,13400.0,33.0412,33.0801,33.0412,33.0801,13400.0
2005-04-21 15:55:00,34.0,34.0,33.99,34.0,30600.0,33.0801,33.0801,33.0703,33.0801,30600.0
2005-04-22 09:30:00,34.0,34.03,33.99,34.03,3300.0,33.0801,33.1093,33.0703,33.1093,3300.0
2005-04-22 09:35:00,34.04,34.06,33.99,34.0,5200.0,33.119,33.1385,33.0703,33.0801,5200.0
2005-04-22 09:40:00,34.0,34.0,33.94,33.99,16900.0,33.0801,33.0801,33.0217,33.0703,16900.0
2005-04-22 09:45:00,33.96,33.99,33.94,33.95,2100.0,33.0412,33.0703,33.0217,33.0314,2100.0
2005-04-22 09:50:00,33.9,34.0,33.9,34.0,3400.0,32.9828,33.0801,32.9828,33.0801,3400.0
2005-04-22 09:55:00,34.0,34.0,33.94,33.95,2200.0,33.0801,33.0801,33.0217,33.0314,2200.0
2005-04-22 10:00:00,33.98,33.98,33.9,33.91,1600.0,33.0606,33.0606,32.9828,32.9925,1600.0
2005-04-22 10:05:00,33.92,33.95,33.92,33.95,900.0,33.0022,33.0314,33.0022,33.0314,900.0
2005-04-22 10:10:00,33.95,33.96,33.95,33.96,1100.0,33.0314,33.0412,33.0314,33.0412,1100.0
2005-04-22 10:15:00,34.0,34.0,33.98,33.98,20500.0,33.0801,33.0801,33.0606,33.0606,20500.0
2005-04-22 10:20:00,33.96,33.96,33.96,33.96,200.0,33.0412,33.0412,33.0412,33.0412,200.0
2005-04-22 10:25:00,33.96,33.97,33.95,33.96,800.0,33.0412,33.0509,33.0314,33.0412,800.0
2005-04-22 10:30:00,33.93,33.93,33.93,33.93,900.0,33.012,33.012,33.012,33.012,900.0
2005-04-22 10:35:00,33.93,33.99,33.93,33.98,1000.0,33.012,33.0703,33.012,33.0606,1000.0
2005-04-22 10:40:00,33.97,33.97,33.89,33.89,900.0,33.0509,33.0509,32.9731,32.9731,900.0
2005-04-22 10:45:00,33.89,33.95,33.89,33.95,1500.0,32.9731,33.0314,32.9731,33.0314,1500.0
2005-04-22 10:50:00,33.95,33.95,33.92,33.93,1400.0,33.0314,33.0314,33.0022,33.012,1400.0
2005-04-22 10:55:00,33.9,33.92,33.89,33.92,800.0,32.9828,33.0022,32.9731,33.0022,800.0
2005-04-22 11:00:00,33.91,33.92,33.91,33.92,800.0,32.9925,33.0022,32.9925,33.0022,800.0
2005-04-22 11:05:00,33.94,33.94,33.93,33.93,5700.0,33.0217,33.0217,33.012,33.012,5700.0
2005-04-22 11:10:00,33.93,34.0,33.93,34.0,1600.0,33.012,33.0801,33.012,33.0801,1600.0
2005-04-22 11:15:00,33.99,34.0,33.98,34.0,1100.0,33.0703,33.0801,33.0606,33.0801,1100.0
2005-04-22 11:20:00,34.0,34.0,33.99,34.0,3600.0,33.0801,33.0801,33.0703,33.0801,3600.0
2005-04-22 11:25:00,33.99,33.99,33.99,33.99,1300.0,33.0703,33.0703,33.0703,33.0703,1300.0
2005-04-22 11:30:00,33.99,34.0,33.99,33.99,900.0,33.0703,33.0801,33.0703,33.0703,900.0
2005-04-22 11:35:00,33.99,33.99,33.96,33.96,2400.0,33.0703,33.0703,33.0412,33.0412,2400.0
2005-04-22 11:40:00,33.94,33.95,33.9,33.91,1400.0,33.0217,33.0314,32.9828,32.9925,1400.0
2005-04-22 11:45:00,33.88,33.89,33.88,33.89,1300.0,32.9633,32.9731,32.9633,32.9731,1300.0
2005-04-22 11:50:00,33.91,34.0,33.91,34.0,1400.0,32.9925,33.0801,32.9925,33.0801,1400.0
2005-04-22 11:55:00,33.98,33.98,33.96,33.98,1200.0,33.0606,33.0606,33.0412,33.0606,1200.0
2005-04-22 12:00:00,33.98,33.98,33.92,33.92,1400.0,33.0606,33.0606,33.0022,33.0022,1400.0
2005-04-22 12:05:00,33.92,33.93,33.92,33.93,900.0,33.0022,33.012,33.0022,33.012,900.0
2005-04-22 12:10:00,33.96,34.0,33.96,34.0,1400.0,33.0412,33.0801,33.0412,33.0801,1400.0
2005-04-22 12:15:00,34.01,34.01,34.0,34.0,1200.0,33.0898,33.0898,33.0801,33.0801,1200.0
2005-04-22 12:20:00,34.0,34.08,34.0,34.06,4000.0,33.0801,33.1579,33.0801,33.1385,4000.0
2005-04-22 12:25:00,34.06,34.07,34.06,34.06,2000.0,33.1385,33.1482,33.1385,33.1385,2000.0
2005-04-22 12:30:00,34.05,34.05,33.9,33.93,7800.0,33.1287,33.1287,32.9828,33.012,7800.0
2005-04-22 12:35:00,33.93,33.97,33.93,33.97,500.0,33.012,33.0509,33.012,33.0509,500.0
2005-04-22 12:40:00,34.01,34.08,34.01,34.08,900.0,33.0898,33.1579,33.0898,33.1579,900.0
2005-04-22 12:45:00,34.09,34.09,34.07,34.07,1000.0,33.1676,33.1676,33.1482,33.1482,1000.0
2005-04-22 12:50:00,34.08,34.15,34.07,34.12,2900.0,33.1579,33.226,33.1482,33.1968,2900.0
2005-04-22 12:55:00,34.12,34.12,34.09,34.09,300.0,33.1968,33.1968,33.1676,33.1676,300.0
2005-04-22 13:00:00,34.1,34.1,34.1,34.1,300.0,33.1774,33.1774,33.1774,33.1774,300.0
2005-04-22 13:05:00,34.1,34.1,34.09,34.1,2700.0,33.1774,33.1774,33.1676,33.1774,2700.0
2005-04-22 13:10:00,34.1,34.11,34.1,34.11,2000.0,33.1774,33.1871,33.1774,33.1871,2000.0
2005-04-22 13:15:00,34.11,34.11,34.11,34.11,300.0,33.1871,33.1871,33.1871,33.1871,300.0
2005-04-22 13:20:00,34.1,34.11,34.09,34.09,1700.0,33.1774,33.1871,33.1676,33.1676,1700.0
2005-04-22 13:25:00,34.09,34.09,34.09,34.09,900.0,33.1676,33.1676,33.1676,33.1676,900.0
2005-04-22 13:30:00,34.1,34.1,34.1,34.1,2000.0,33.1774,33.1774,33.1774,33.1774,2000.0
2005-04-22 13:35:00,34.1,34.1,34.09,34.1,2700.0,33.1774,33.1774,33.1676,33.1774,2700.0
2005-04-22 13:40:00,34.1,34.1,34.09,34.09,4000.0,33.1774,33.1774,33.1676,33.1676,4000.0
2005-04-22 13:45:00,34.1,34.1,34.09,34.1,2300.0,33.1774,33.1774,33.1676,33.1774,2300.0
2005-04-22 13:50:00,34.09,34.09,34.09,34.09,300.0,33.1676,33.1676,33.1676,33.1676,300.0
2005-04-22 13:55:00,34.1,34.1,34.09,34.09,6100.0,33.1774,33.1774,33.1676,33.1676,6100.0
2005-04-22 14:00:00,34.09,34.1,34.09,34.1,500.0,33.1676,33.1774,33.1676,33.1774,500.0
2005-04-22 14:05:00,34.1,34.1,34.1,34.1,500.0,33.1774,33.1774,33.1774,33.1774,500.0
2005-04-22 14:10:00,34.09,34.09,34.08,34.08,3700.0,33.1676,33.1676,33.1579,33.1579,3700.0
2005-04-22 14:15:00,34.08,34.09,34.07,34.07,1200.0,33.1579,33.1676,33.1482,33.1482,1200.0
2005-04-22 14:20:00,34.07,34.07,33.83,33.87,6100.0,33.1482,33.1482,32.9147,32.9536,6100.0
2005-04-22 14:25:00,33.88,33.92,33.88,33.92,3400.0,32.9633,33.0022,32.9633,33.0022,3400.0
2005-04-22 14:30:00,33.92,33.92,33.91,33.91,600.0,33.0022,33.0022,32.9925,32.9925,600.0
2005-04-22 14:35:00,33.88,33.88,33.82,33.83,1800.0,32.9633,32.9633,32.9049,32.9147,1800.0
2005-04-22 14:40:00,33.82,33.82,33.63,33.68,8200.0,32.9049,32.9049,32.7201,32.7687,8200.0
2005-04-22 14:45:00,33.69,33.71,33.64,33.64,2300.0,32.7785,32.7979,32.7298,32.7298,2300.0
2005-04-22 14:50:00,33.65,33.76,33.65,33.76,2300.0,32.7395,32.8466,32.7395,32.8466,2300.0
2005-04-22 14:55:00,33.79,33.89,33.79,33.89,2600.0,32.8758,32.9731,32.8758,32.9731,2600.0
2005-04-22 15:00:00,33.89,33.89,33.83,33.83,2200.0,32.9731,32.9731,32.9147,32.9147,2200.0
2005-04-22 15:05:00,33.83,33.83,33.82,33.82,800.0,32.9147,32.9147,32.9049,32.9049,800.0
2005-04-22 15:10:00,33.82,33.83,33.78,33.78,1600.0,32.9049,32.9147,32.866,32.866,1600.0
2005-04-22 15:15:00,33.75,33.75,33.66,33.68,800.0,32.8368,32.8368,32.7493,32.7687,800.0
2005-04-22 15:20:00,33.69,33.73,33.69,33.73,8700.0,32.7785,32.8174,32.7785,32.8174,8700.0
2005-04-22 15:25:00,33.73,33.73,33.64,33.64,3800.0,32.8174,32.8174,32.7298,32.7298,3800.0
2005-04-22 15:30:00,33.64,33.65,33.64,33.64,2400.0,32.7298,32.7395,32.7298,32.7298,2400.0
2005-04-22 15:35:00,33.64,33.7,33.63,33.7,4100.0,32.7298,32.7882,32.7201,32.7882,4100.0
2005-04-22 15:40:00,33.7,33.7,33.62,33.66,8100.0,32.7882,32.7882,32.7104,32.7493,8100.0
2005-04-22 15:45:00,33.65,33.65,33.6,33.61,8100.0,32.7395,32.7395,32.6909,32.7006,8100.0
2005-04-22 15:50:00,33.6,33.7,33.6,33.68,6100.0,32.6909,32.7882,32.6909,32.7687,6100.0
2005-04-22 15:55:00,33.68,33.81,33.68,33.78,5800.0,32.7687,32.8952,32.7687,32.866,5800.0
2005-04-25 09:35:00,33.74,33.74,33.74,33.74,200.0,32.8271,32.8271,32.8271,32.8271,200.0
2005-04-25 09:40:00,33.71,33.71,33.59,33.62,6200.0,32.7979,32.7979,32.6812,32.7104,6200.0
2005-04-25 09:45:00,33.62,33.7,33.6,33.6,2500.0,32.7104,32.7882,32.6909,32.6909,2500.0
2005-04-25 09:50:00,33.6,33.65,33.6,33.65,1200.0,32.6909,32.7395,32.6909,32.7395,1200.0
2005-04-25 09:55:00,33.65,33.71,33.65,33.71,1500.0,32.7395,32.7979,32.7395,32.7979,1500.0
2005-04-25 10:00:00,33.71,33.75,33.66,33.66,3300.0,32.7979,32.8368,32.7493,32.7493,3300.0
2005-04-25 10:05:00,33.66,33.67,33.66,33.67,4200.0,32.7493,32.759,32.7493,32.759,4200.0
2005-04-25 10:10:00,33.7,33.7,33.65,33.69,10700.0,32.7882,32.7882,32.7395,32.7785,10700.0
2005-04-25 10:15:00,33.62,33.64,33.54,33.54,4600.0,32.7104,32.7298,32.6325,32.6325,4600.0
2005-04-25 10:20:00,33.5,33.5,33.44,33.44,1800.0,32.5936,32.5936,32.5352,32.5352,1800.0
2005-04-25 10:25:00,33.43,33.45,33.42,33.45,2100.0,32.5255,32.545,32.5158,32.545,2100.0
2005-04-25 10:30:00,33.47,33.55,33.47,33.53,2800.0,32.5644,32.6423,32.5644,32.6228,2800.0
2005-04-25 10:35:00,33.58,33.6,33.56,33.56,1200.0,32.6714,32.6909,32.652,32.652,1200.0
2005-04-25 10:40:00,33.57,33.58,33.54,33.56,2200.0,32.6617,32.6714,32.6325,32.652,2200.0
2005-04-25 10:45:00,33.57,33.61,33.57,33.61,1100.0,32.6617,32.7006,32.6617,32.7006,1100.0
2005-04-25 10:50:00,33.57,33.57,33.55,33.55,800.0,32.6617,32.6617,32.6423,32.6423,800.0
2005-04-25 10:55:00,33.55,33.56,33.54,33.56,1200.0,32.6423,32.652,32.6325,32.652,1200.0
2005-04-25 11:00:00,33.56,33.61,33.56,33.61,1300.0,32.652,32.7006,32.652,32.7006,1300.0
2005-04-25 11:05:00,33.61,33.64,33.6,33.61,3900.0,32.7006,32.7298,32.6909,32.7006,3900.0
2005-04-25 11:10:00,33.63,33.69,33.63,33.69,1700.0,32.7201,32.7785,32.7201,32.7785,1700.0
2005-04-25 11:15:00,33.65,33.65,33.58,33.58,2000.0,32.7395,32.7395,32.6714,32.6714,2000.0
2005-04-25 11:20:00,33.63,33.63,33.6,33.6,900.0,32.7201,32.7201,32.6909,32.6909,900.0
2005-04-25 11:25:00,33.61,33.62,33.61,33.62,500.0,32.7006,32.7104,32.7006,32.7104,500.0
2005-04-25 11:30:00,33.62,33.63,33.62,33.63,1100.0,32.7104,32.7201,32.7104,32.7201,1100.0
2005-04-25 11:35:00,33.63,33.63,33.56,33.63,2800.0,32.7201,32.7201,32.652,32.7201,2800.0
2005-04-25 11:40:00,33.63,33.65,33.63,33.63,1000.0,32.7201,32.7395,32.7201,32.7201,1000.0
2005-04-25 11:45:00,33.64,33.65,33.62,33.65,2100.0,32.7298,32.7395,32.7104,32.7395,2100.0
2005-04-25 11:50:00,33.64,33.66,33.6,33.65,4800.0,32.7298,32.7493,32.6909,32.7395,4800.0
2005-04-25 11:55:00,33.65,33.67,33.65,33.67,4700.0,32.7395,32.759,32.7395,32.759,4700.0
2005-04-25 12:00:00,33.68,33.71,33.67,33.71,1800.0,32.7687,32.7979,32.759,32.7979,1800.0
2005-04-25 12:05:00,33.7,33.7,33.68,33.68,7000.0,32.7882,32.7882,32.7687,32.7687,7000.0
2005-04-25 12:10:00,33.68,33.7,33.67,33.69,7900.0,32.7687,32.7882,32.759,32.7785,7900.0
2005-04-25 12:15:00,33.68,33.69,33.68,33.68,1700.0,32.7687,32.7785,32.7687,32.7687,1700.0
2005-04-25 12:20:00,33.68,33.68,33.63,33.65,3900.0,32.7687,32.7687,32.7201,32.7395,3900.0
2005-04-25 12:25:00,33.67,33.67,33.65,33.65,2600.0,32.759,32.759,32.7395,32.7395,2600.0
2005-04-25 12:30:00,33.66,33.68,33.66,33.68,1100.0,32.7493,32.7687,32.7493,32.7687,1100.0
2005-04-25 12:35:00,33.67,33.67,33.6,33.65,6200.0,32.759,32.759,32.6909,32.7395,6200.0
2005-04-25 12:40:00,33.66,33.67,33.65,33.66,5900.0,32.7493,32.759,32.7395,32.7493,5900.0
2005-04-25 12:45:00,33.66,33.66,33.65,33.66,3700.0,32.7493,32.7493,32.7395,32.7493,3700.0
2005-04-25 12:50:00,33.66,33.66,33.66,33.66,700.0,32.7493,32.7493,32.7493,32.7493,700.0
2005-04-25 12:55:00,33.65,33.7,33.65,33.7,800.0,32.7395,32.7882,32.7395,32.7882,800.0
2005-04-25 13:00:00,33.67,33.68,33.67,33.68,700.0,32.759,32.7687,32.759,32.7687,700.0
2005-04-25 13:05:00,33.68,33.68,33.67,33.68,500.0,32.7687,32.7687,32.759,32.7687,500.0
2005-04-25 13:10:00,33.68,33.68,33.65,33.65,2000.0,32.7687,32.7687,32.7395,32.7395,2000.0
2005-04-25 13:15:00,33.64,33.64,33.61,33.62,600.0,32.7298,32.7298,32.7006,32.7104,600.0
2005-04-25 13:20:00,33.62,33.62,33.61,33.61,1200.0,32.7104,32.7104,32.7006,32.7006,1200.0
2005-04-25 13:25:00,33.61,33.61,33.61,33.61,300.0,32.7006,32.7006,32.7006,32.7006,300.0
2005-04-25 13:30:00,33.61,33.67,33.61,33.67,2700.0,32.7006,32.759,32.7006,32.759,2700.0
2005-04-25 13:35:00,33.67,33.67,33.66,33.66,600.0,32.759,32.759,32.7493,32.7493,600.0
2005-04-25 13:40:00,33.66,33.67,33.63,33.63,1300.0,32.7493,32.759,32.7201,32.7201,1300.0
2005-04-25 13:45:00,33.64,33.65,33.63,33.65,3900.0,32.7298,32.7395,32.7201,32.7395,3900.0
2005-04-25 13:50:00,33.66,33.66,33.65,33.66,1800.0,32.7493,32.7493,32.7395,32.7493,1800.0
2005-04-25 13:55:00,33.65,33.66,33.62,33.62,2500.0,32.7395,32.7493,32.7104,32.7104,2500.0
2005-04-25 14:00:00,33.62,33.63,33.59,33.6,2500.0,32.7104,32.7201,32.6812,32.6909,2500.0
2005-04-25 14:05:00,33.62,33.64,33.61,33.63,2800.0,32.7104,32.7298,32.7006,32.7201,2800.0
2005-04-25 14:10:00,33.63,33.64,33.59,33.6,2400.0,32.7201,32.7298,32.6812,32.6909,2400.0
2005-04-25 14:15:00,33.61,33.61,33.6,33.6,1400.0,32.7006,32.7006,32.6909,32.6909,1400.0
2005-04-25 14:20:00,33.6,33.64,33.6,33.64,2500.0,32.6909,32.7298,32.6909,32.7298,2500.0
2005-04-25 14:25:00,33.65,33.65,33.64,33.65,5800.0,32.7395,32.7395,32.7298,32.7395,5800.0
2005-04-25 14:30:00,33.63,33.64,33.6,33.62,1200.0,32.7201,32.7298,32.6909,32.7104,1200.0
2005-04-25 14:35:00,33.63,33.63,33.62,33.62,1300.0,32.7201,32.7201,32.7104,32.7104,1300.0
2005-04-25 14:40:00,33.63,33.65,33.62,33.64,59100.0,32.7201,32.7395,32.7104,32.7298,59100.0
2005-04-25 14:45:00,33.64,33.64,33.64,33.64,5200.0,32.7298,32.7298,32.7298,32.7298,5200.0
2005-04-25 14:50:00,33.64,33.64,33.59,33.6,8800.0,32.7298,32.7298,32.6812,32.6909,8800.0
2005-04-25 14:55:00,33.6,33.63,33.6,33.63,900.0,32.6909,32.7201,32.6909,32.7201,900.0
2005-04-25 15:00:00,33.63,33.63,33.55,33.57,4300.0,32.7201,32.7201,32.6423,32.6617,4300.0
2005-04-25 15:05:00,33.57,33.58,33.57,33.57,800.0,32.6617,32.6714,32.6617,32.6617,800.0
2005-04-25 15:10:00,33.58,33.58,33.55,33.55,400.0,32.6714,32.6714,32.6423,32.6423,400.0
2005-04-25 15:15:00,33.54,33.56,33.54,33.56,3000.0,32.6325,32.652,32.6325,32.652,3000.0
2005-04-25 15:20:00,33.56,33.57,33.55,33.57,1600.0,32.652,32.6617,32.6423,32.6617,1600.0
2005-04-25 15:25:00,33.59,33.62,33.59,33.62,3200.0,32.6812,32.7104,32.6812,32.7104,3200.0
2005-04-25 15:30:00,33.62,33.63,33.62,33.63,3300.0,32.7104,32.7201,32.7104,32.7201,3300.0
2005-04-25 15:35:00,33.63,33.64,33.63,33.64,2700.0,32.7201,32.7298,32.7201,32.7298,2700.0
2005-04-25 15:40:00,33.63,33.64,33.62,33.63,6900.0,32.7201,32.7298,32.7104,32.7201,6900.0
2005-04-25 15:45:00,33.63,33.64,33.63,33.63,2300.0,32.7201,32.7298,32.7201,32.7201,2300.0
2005-04-25 15:50:00,33.63,33.64,33.6,33.6,5700.0,32.7201,32.7298,32.6909,32.6909,5700.0
2005-04-25 15:55:00,33.62,33.64,33.62,33.64,11000.0,32.7104,32.7298,32.7104,32.7298,11000.0
2005-04-26 09:30:00,33.49,33.49,33.49,33.49,1000.0,32.5839,32.5839,32.5839,32.5839,1000.0
2005-04-26 09:35:00,33.49,33.49,33.44,33.44,2100.0,32.5839,32.5839,32.5352,32.5352,2100.0
2005-04-26 09:40:00,33.45,33.49,33.44,33.49,5900.0,32.545,32.5839,32.5352,32.5839,5900.0
2005-04-26 09:45:00,33.49,33.49,33.43,33.43,1100.0,32.5839,32.5839,32.5255,32.5255,1100.0
2005-04-26 09:50:00,33.44,33.44,33.34,33.34,4600.0,32.5352,32.5352,32.4379,32.4379,4600.0
2005-04-26 09:55:00,33.34,33.35,33.26,33.26,4800.0,32.4379,32.4477,32.3601,32.3601,4800.0
2005-04-26 10:00:00,33.33,33.33,33.25,33.25,3800.0,32.4282,32.4282,32.3504,32.3504,3800.0
2005-04-26 10:05:00,33.25,33.27,33.25,33.26,3100.0,32.3504,32.3698,32.3504,32.3601,3100.0
2005-04-26 10:10:00,33.26,33.27,33.24,33.26,1800.0,32.3601,32.3698,32.3406,32.3601,1800.0
2005-04-26 10:15:00,33.27,33.4,33.27,33.4,4000.0,32.3698,32.4963,32.3698,32.4963,4000.0
2005-04-26 10:20:00,33.37,33.39,33.37,33.38,2100.0,32.4671,32.4866,32.4671,32.4768,2100.0
2005-04-26 10:25:00,33.38,33.38,33.22,33.23,4400.0,32.4768,32.4768,32.3212,32.3309,4400.0
2005-04-26 10:30:00,33.23,33.3,33.23,33.25,2200.0,32.3309,32.399,32.3309,32.3504,2200.0
2005-04-26 10:35:00,33.27,33.38,33.25,33.38,37000.0,32.3698,32.4768,32.3504,32.4768,37000.0
2005-04-26 10:40:00,33.39,33.39,33.37,33.37,6800.0,32.4866,32.4866,32.4671,32.4671,6800.0
2005-04-26 10:45:00,33.36,33.36,33.29,33.3,3900.0,32.4574,32.4574,32.3893,32.399,3900.0
2005-04-26 10:50:00,33.31,33.32,33.31,33.32,4600.0,32.4087,32.4185,32.4087,32.4185,4600.0
2005-04-26 10:55:00,33.32,33.33,33.21,33.29,12800.0,32.4185,32.4282,32.3114,32.3893,12800.0
2005-04-26 11:00:00,33.29,33.31,33.29,33.3,2900.0,32.3893,32.4087,32.3893,32.399,2900.0
2005-04-26 11:05:00,33.31,33.31,33.2,33.22,11600.0,32.4087,32.4087,32.3017,32.3212,11600.0
2005-04-26 11:10:00,33.21,33.27,33.21,33.24,3100.0,32.3114,32.3698,32.3114,32.3406,3100.0
2005-04-26 11:15:00,33.25,33.26,33.18,33.18,8000.0,32.3504,32.3601,32.2823,32.2823,8000.0
2005-04-26 11:20:00,33.18,33.18,33.14,33.15,2500.0,32.2823,32.2823,32.2433,32.2531,2500.0
2005-04-26 11:25:00,33.15,33.15,33.13,33.13,4100.0,32.2531,32.2531,32.2336,32.2336,4100.0
2005-04-26 11:30:00,33.12,33.15,33.1,33.15,2800.0,32.2239,32.2531,32.2044,32.2531,2800.0
2005-04-26 11:35:00,33.12,33.13,33.09,33.13,2600.0,32.2239,32.2336,32.1947,32.2336,2600.0
2005-04-26 11:40:00,33.15,33.18,33.15,33.18,6500.0,32.2531,32.2823,32.2531,32.2823,6500.0
2005-04-26 11:45:00,33.18,33.18,33.18,33.18,1000.0,32.2823,32.2823,32.2823,32.2823,1000.0
2005-04-26 11:50:00,33.16,33.17,33.15,33.17,2900.0,32.2628,32.2725,32.2531,32.2725,2900.0
2005-04-26 11:55:00,33.16,33.16,33.13,33.16,5100.0,32.2628,32.2628,32.2336,32.2628,5100.0
2005-04-26 12:00:00,33.16,33.18,33.16,33.18,300.0,32.2628,32.2823,32.2628,32.2823,300.0
2005-04-26 12:05:00,33.22,33.22,33.2,33.21,3900.0,32.3212,32.3212,32.3017,32.3114,3900.0
2005-04-26 12:10:00,33.21,33.21,33.12,33.19,1400.0,32.3114,32.3114,32.2239,32.292,1400.0
2005-04-26 12:15:00,33.15,33.21,33.15,33.21,900.0,32.2531,32.3114,32.2531,32.3114,900.0
2005-04-26 12:20:00,33.21,33.21,33.18,33.19,1300.0,32.3114,32.3114,32.2823,32.292,1300.0
2005-04-26 12:25:00,33.21,33.22,33.2,33.2,1800.0,32.3114,32.3212,32.3017,32.3017,1800.0
2005-04-26 12:30:00,33.2,33.22,33.2,33.22,1100.0,32.3017,32.3212,32.3017,32.3212,1100.0
2005-04-26 12:35:00,33.21,33.22,33.21,33.22,1500.0,32.3114,32.3212,32.3114,32.3212,1500.0
2005-04-26 12:40:00,33.16,33.16,32.91,33.09,25000.0,32.2628,32.2628,32.0196,32.1947,25000.0
2005-04-26 12:45:00,33.09,33.09,33.08,33.08,2100.0,32.1947,32.1947,32.185,32.185,2100.0
2005-04-26 12:50:00,33.09,33.12,32.91,33.12,3400.0,32.1947,32.2239,32.0196,32.2239,3400.0
2005-04-26 12:55:00,33.13,33.13,33.12,33.12,3200.0,32.2336,32.2336,32.2239,32.2239,3200.0
2005-04-26 13:00:00,33.13,33.13,33.09,33.09,2900.0,32.2336,32.2336,32.1947,32.1947,2900.0
2005-04-26 13:05:00,33.12,33.12,33.01,33.01,3300.0,32.2239,32.2239,32.1169,32.1169,3300.0
2005-04-26 13:10:00,33.02,33.02,32.77,32.77,8700.0,32.1266,32.1266,31.8834,31.8834,8700.0
2005-04-26 13:15:00,32.92,32.96,32.92,32.96,5800.0,32.0293,32.0682,32.0293,32.0682,5800.0
2005-04-26 13:20:00,32.97,33.0,32.97,33.0,6500.0,32.0779,32.1071,32.0779,32.1071,6500.0
2005-04-26 13:25:00,33.0,33.01,32.99,33.01,5400.0,32.1071,32.1169,32.0974,32.1169,5400.0
2005-04-26 13:30:00,33.01,33.07,33.01,33.07,4600.0,32.1169,32.1752,32.1169,32.1752,4600.0
2005-04-26 13:35:00,33.08,33.08,33.07,33.07,1600.0,32.185,32.185,32.1752,32.1752,1600.0
2005-04-26 13:40:00,33.08,33.08,33.08,33.08,600.0,32.185,32.185,32.185,32.185,600.0
2005-04-26 13:45:00,33.08,33.09,33.04,33.09,3000.0,32.185,32.1947,32.146,32.1947,3000.0
2005-04-26 13:50:00,33.1,33.15,33.1,33.15,1500.0,32.2044,32.2531,32.2044,32.2531,1500.0
2005-04-26 13:55:00,33.15,33.22,33.15,33.22,3200.0,32.2531,32.3212,32.2531,32.3212,3200.0
2005-04-26 14:00:00,33.22,33.22,33.14,33.2,1000.0,32.3212,32.3212,32.2433,32.3017,1000.0
2005-04-26 14:05:00,33.19,33.2,33.01,33.01,7000.0,32.292,32.3017,32.1169,32.1169,7000.0
2005-04-26 14:10:00,33.0,33.06,33.0,33.02,2800.0,32.1071,32.1655,32.1071,32.1266,2800.0
2005-04-26 14:15:00,33.06,33.06,33.0,33.01,3600.0,32.1655,32.1655,32.1071,32.1169,3600.0
2005-04-26 14:20:00,33.02,33.02,32.99,32.99,1200.0,32.1266,32.1266,32.0974,32.0974,1200.0
2005-04-26 14:25:00,32.96,33.05,32.96,33.02,3500.0,32.0682,32.1558,32.0682,32.1266,3500.0
2005-04-26 14:30:00,33.02,33.02,32.94,32.98,900.0,32.1266,32.1266,32.0488,32.0877,900.0
2005-04-26 14:35:00,33.0,33.08,32.85,32.98,14600.0,32.1071,32.185,31.9612,32.0877,14600.0
2005-04-26 14:40:00,32.99,33.05,32.99,33.05,2500.0,32.0974,32.1558,32.0974,32.1558,2500.0
2005-04-26 14:45:00,33.05,33.05,33.02,33.02,2500.0,32.1558,32.1558,32.1266,32.1266,2500.0
2005-04-26 14:50:00,33.0,33.02,32.98,33.02,3900.0,32.1071,32.1266,32.0877,32.1266,3900.0
2005-04-26 14:55:00,33.03,33.03,33.02,33.03,1800.0,32.1363,32.1363,32.1266,32.1363,1800.0
2005-04-26 15:00:00,33.03,33.03,33.01,33.03,2800.0,32.1363,32.1363,32.1169,32.1363,2800.0
2005-04-26 15:05:00,33.04,33.1,33.04,33.09,1900.0,32.146,32.2044,32.146,32.1947,1900.0
2005-04-26 15:10:00,33.09,33.09,33.07,33.07,1500.0,32.1947,32.1947,32.1752,32.1752,1500.0
2005-04-26 15:15:00,33.08,33.13,33.08,33.13,2900.0,32.185,32.2336,32.185,32.2336,2900.0
2005-04-26 15:20:00,33.13,33.18,33.13,33.18,2700.0,32.2336,32.2823,32.2336,32.2823,2700.0
2005-04-26 15:25:00,33.19,33.25,33.19,33.23,6300.0,32.292,32.3504,32.292,32.3309,6300.0
2005-04-26 15:30:00,33.22,33.23,33.13,33.13,3400.0,32.3212,32.3309,32.2336,32.2336,3400.0
2005-04-26 15:35:00,33.14,33.16,33.14,33.16,2500.0,32.2433,32.2628,32.2433,32.2628,2500.0
2005-04-26 15:40:00,33.16,33.17,33.15,33.15,4100.0,32.2628,32.2725,32.2531,32.2531,4100.0
2005-04-26 15:45:00,33.14,33.14,33.05,33.07,6200.0,32.2433,32.2433,32.1558,32.1752,6200.0
2005-04-26 15:50:00,33.03,33.04,32.97,32.99,4900.0,32.1363,32.146,32.0779,32.0974,4900.0
2005-04-26 15:55:00,32.99,33.1,32.98,32.98,9500.0,32.0974,32.2044,32.0877,32.0877,9500.0
2005-04-27 09:30:00,32.9,32.91,32.8,32.8,3800.0,32.0098,32.0196,31.9125,31.9125,3800.0
2005-04-27 09:35:00,32.75,32.76,32.7,32.7,6000.0,31.8639,31.8736,31.8152,31.8152,6000.0
2005-04-27 09:40:00,32.65,32.74,32.65,32.67,2800.0,31.7666,31.8542,31.7666,31.7861,2800.0
2005-04-27 09:45:00,32.68,32.76,32.68,32.76,2300.0,31.7958,31.8736,31.7958,31.8736,2300.0
2005-04-27 09:50:00,32.75,32.82,32.75,32.82,1900.0,31.8639,31.932,31.8639,31.932,1900.0
2005-04-27 09:55:00,32.77,32.78,32.73,32.73,1600.0,31.8834,31.8931,31.8444,31.8444,1600.0
2005-04-27 10:00:00,32.63,32.67,32.55,32.6,3100.0,31.7471,31.7861,31.6693,31.718,3100.0
2005-04-27 10:05:00,32.6,32.68,32.6,32.62,800.0,31.718,31.7958,31.718,31.7374,800.0
2005-04-27 10:10:00,32.66,32.68,32.65,32.67,700.0,31.7763,31.7958,31.7666,31.7861,700.0
2005-04-27 10:15:00,32.68,32.76,32.68,32.76,3400.0,31.7958,31.8736,31.7958,31.8736,3400.0
2005-04-27 10:20:00,32.8,32.84,32.8,32.84,3900.0,31.9125,31.9515,31.9125,31.9515,3900.0
2005-04-27 10:25:00,32.85,32.86,32.85,32.86,3300.0,31.9612,31.9709,31.9612,31.9709,3300.0
2005-04-27 10:30:00,32.87,32.97,32.87,32.97,4000.0,31.9806,32.0779,31.9806,32.0779,4000.0
2005-04-27 10:35:00,32.97,32.99,32.97,32.99,6300.0,32.0779,32.0974,32.0779,32.0974,6300.0
2005-04-27 10:40:00,32.99,33.0,32.99,32.99,1900.0,32.0974,32.1071,32.0974,32.0974,1900.0
2005-04-27 10:45:00,32.99,33.05,32.99,33.03,7100.0,32.0974,32.1558,32.0974,32.1363,7100.0
2005-04-27 10:50:00,33.03,33.04,33.03,33.04,2100.0,32.1363,32.146,32.1363,32.146,2100.0
2005-04-27 10:55:00,33.05,33.12,33.04,33.11,5600.0,32.1558,32.2239,32.146,32.2142,5600.0
2005-04-27 11:00:00,33.11,33.14,33.1,33.11,5900.0,32.2142,32.2433,32.2044,32.2142,5900.0
2005-04-27 11:05:00,33.1,33.11,33.08,33.09,2800.0,32.2044,32.2142,32.185,32.1947,2800.0
2005-04-27 11:10:00,33.08,33.08,33.07,33.07,600.0,32.185,32.185,32.1752,32.1752,600.0
2005-04-27 11:15:00,33.08,33.08,33.07,33.08,3700.0,32.185,32.185,32.1752,32.185,3700.0
2005-04-27 11:20:00,33.07,33.08,33.0,33.08,7200.0,32.1752,32.185,32.1071,32.185,7200.0
2005-04-27 11:25:00,33.08,33.14,33.08,33.12,11000.0,32.185,32.2433,32.185,32.2239,11000.0
2005-04-27 11:30:00,33.11,33.12,33.11,33.12,1400.0,32.2142,32.2239,32.2142,32.2239,1400.0
2005-04-27 11:35:00,33.15,33.15,33.13,33.14,1800.0,32.2531,32.2531,32.2336,32.2433,1800.0
2005-04-27 11:40:00,33.14,33.14,33.11,33.13,2300.0,32.2433,32.2433,32.2142,32.2336,2300.0
2005-04-27 11:45:00,33.14,33.14,33.13,33.13,2800.0,32.2433,32.2433,32.2336,32.2336,2800.0
2005-04-27 11:50:00,33.13,33.13,33.12,33.13,3300.0,32.2336,32.2336,32.2239,32.2336,3300.0
2005-04-27 11:55:00,33.14,33.18,33.06,33.18,9300.0,32.2433,32.2823,32.1655,32.2823,9300.0
2005-04-27 12:00:00,33.22,33.4,33.22,33.4,6700.0,32.3212,32.4963,32.3212,32.4963,6700.0
2005-04-27 12:05:00,33.42,33.47,33.42,33.47,2900.0,32.5158,32.5644,32.5158,32.5644,2900.0
2005-04-27 12:10:00,33.47,33.47,33.43,33.44,1500.0,32.5644,32.5644,32.5255,32.5352,1500.0
2005-04-27 12:15:00,33.44,33.44,33.4,33.4,2100.0,32.5352,32.5352,32.4963,32.4963,2100.0
2005-04-27 12:20:00,33.39,33.4,33.39,33.4,2500.0,32.4866,32.4963,32.4866,32.4963,2500.0
2005-04-27 12:25:00,33.41,33.41,33.4,33.4,1700.0,32.506,32.506,32.4963,32.4963,1700.0
2005-04-27 12:30:00,33.39,33.39,33.36,33.36,500.0,32.4866,32.4866,32.4574,32.4574,500.0
2005-04-27 12:35:00,33.35,33.35,33.28,33.28,900.0,32.4477,32.4477,32.3796,32.3796,900.0
2005-04-27 12:40:00,33.27,33.27,33.23,33.24,2500.0,32.3698,32.3698,32.3309,32.3406,2500.0
2005-04-27 12:45:00,33.24,33.24,33.24,33.24,1300.0,32.3406,32.3406,32.3406,32.3406,1300.0
2005-04-27 12:50:00,33.23,33.23,33.15,33.15,4900.0,32.3309,32.3309,32.2531,32.2531,4900.0
2005-04-27 12:55:00,33.14,33.14,33.08,33.08,2500.0,32.2433,32.2433,32.185,32.185,2500.0
2005-04-27 13:00:00,33.08,33.08,33.06,33.06,4200.0,32.185,32.185,32.1655,32.1655,4200.0
2005-04-27 13:05:00,33.07,33.09,33.07,33.09,10600.0,32.1752,32.1947,32.1752,32.1947,10600.0
2005-04-27 13:10:00,33.09,33.19,33.02,33.19,15600.0,32.1947,32.292,32.1266,32.292,15600.0
2005-04-27 13:15:00,33.18,33.18,33.11,33.12,4700.0,32.2823,32.2823,32.2142,32.2239,4700.0
2005-04-27 13:20:00,33.11,33.11,33.08,33.08,4100.0,32.2142,32.2142,32.185,32.185,4100.0
2005-04-27 13:25:00,33.08,33.08,33.04,33.05,6400.0,32.185,32.185,32.146,32.1558,6400.0
2005-04-27 13:30:00,33.04,33.04,33.0,33.0,7000.0,32.146,32.146,32.1071,32.1071,7000.0
2005-04-27 13:35:00,33.01,33.02,33.0,33.01,4100.0,32.1169,32.1266,32.1071,32.1169,4100.0
2005-04-27 13:40:00,33.03,33.03,32.98,32.98,15000.0,32.1363,32.1363,32.0877,32.0877,15000.0
2005-04-27 13:45:00,32.98,32.98,32.97,32.98,2800.0,32.0877,32.0877,32.0779,32.0877,2800.0
2005-04-27 13:50:00,32.99,33.02,32.99,33.02,3400.0,32.0974,32.1266,32.0974,32.1266,3400.0
2005-04-27 13:55:00,33.02,33.05,33.02,33.05,1700.0,32.1266,32.1558,32.1266,32.1558,1700.0
2005-04-27 14:00:00,33.05,33.07,33.02,33.07,17700.0,32.1558,32.1752,32.1266,32.1752,17700.0
2005-04-27 14:05:00,33.07,33.1,33.03,33.1,58600.0,32.1752,32.2044,32.1363,32.2044,58600.0
2005-04-27 14:10:00,33.09,33.1,33.06,33.06,5100.0,32.1947,32.2044,32.1655,32.1655,5100.0
2005-04-27 14:15:00,33.06,33.1,33.06,33.1,42800.0,32.1655,32.2044,32.1655,32.2044,42800.0
2005-04-27 14:20:00,33.09,33.09,33.05,33.06,2800.0,32.1947,32.1947,32.1558,32.1655,2800.0
2005-04-27 14:25:00,33.1,33.12,33.1,33.12,1500.0,32.2044,32.2239,32.2044,32.2239,1500.0
2005-04-27 14:30:00,33.11,33.11,33.0,33.08,6300.0,32.2142,32.2142,32.1071,32.185,6300.0
2005-04-27 14:35:00,33.09,33.1,33.0,33.04,9400.0,32.1947,32.2044,32.1071,32.146,9400.0
2005-04-27 14:40:00,33.06,33.08,33.06,33.07,3900.0,32.1655,32.185,32.1655,32.1752,3900.0
2005-04-27 14:45:00,33.08,33.09,33.07,33.09,2400.0,32.185,32.1947,32.1752,32.1947,2400.0
2005-04-27 14:50:00,33.09,33.15,33.09,33.13,5800.0,32.1947,32.2531,32.1947,32.2336,5800.0
2005-04-27 14:55:00,33.14,33.15,33.14,33.15,4200.0,32.2433,32.2531,32.2433,32.2531,4200.0
2005-04-27 15:00:00,33.16,33.2,33.16,33.2,1400.0,32.2628,32.3017,32.2628,32.3017,1400.0
2005-04-27 15:05:00,33.2,33.22,33.2,33.22,6300.0,32.3017,32.3212,32.3017,32.3212,6300.0
2005-04-27 15:10:00,33.2,33.23,33.19,33.22,4400.0,32.3017,32.3309,32.292,32.3212,4400.0
2005-04-27 15:15:00,33.22,33.22,33.15,33.16,6500.0,32.3212,32.3212,32.2531,32.2628,6500.0
2005-04-27 15:20:00,33.16,33.16,33.11,33.14,6700.0,32.2628,32.2628,32.2142,32.2433,6700.0
2005-04-27 15:25:00,33.14,33.18,33.14,33.18,8700.0,32.2433,32.2823,32.2433,32.2823,8700.0
2005-04-27 15:30:00,33.18,33.2,33.16,33.17,29400.0,32.2823,32.3017,32.2628,32.2725,29400.0
2005-04-27 15:35:00,33.17,33.24,33.17,33.23,11900.0,32.2725,32.3406,32.2725,32.3309,11900.0
2005-04-27 15:40:00,33.23,33.25,33.23,33.25,19000.0,32.3309,32.3504,32.3309,32.3504,19000.0
2005-04-27 15:45:00,33.24,33.31,33.23,33.3,43100.0,32.3406,32.4087,32.3309,32.399,43100.0
2005-04-27 15:50:00,33.29,33.3,33.23,33.23,13400.0,32.3893,32.399,32.3309,32.3309,13400.0
2005-04-27 15:55:00,33.25,33.27,33.25,33.25,9700.0,32.3504,32.3698,32.3504,32.3504,9700.0
2005-04-28 09:35:00,32.27,32.28,32.26,32.27,24400.0,31.3969,31.4066,31.3872,31.3969,24400.0
2005-04-28 09:40:00,32.27,32.6,32.27,32.6,19500.0,31.3969,31.718,31.3969,31.718,19500.0
2005-04-28 09:45:00,32.68,32.72,32.49,32.49,23500.0,31.7958,31.8347,31.6109,31.6109,23500.0
2005-04-28 09:50:00,32.51,32.51,32.39,32.45,24800.0,31.6304,31.6304,31.5136,31.572,24800.0
2005-04-28 09:55:00,32.45,32.5,32.41,32.5,19900.0,31.572,31.6207,31.5331,31.6207,19900.0
2005-04-28 10:00:00,32.5,32.73,32.5,32.73,29600.0,31.6207,31.8444,31.6207,31.8444,29600.0
2005-04-28 10:05:00,32.7,32.84,32.6,32.65,19600.0,31.8152,31.9515,31.718,31.7666,19600.0
2005-04-28 10:10:00,32.69,32.87,32.62,32.87,14200.0,31.8055,31.9806,31.7374,31.9806,14200.0
2005-04-28 10:15:00,32.87,32.89,32.79,32.81,12000.0,31.9806,32.0001,31.9028,31.9223,12000.0
2005-04-28 10:20:00,32.84,32.86,32.82,32.86,5100.0,31.9515,31.9709,31.932,31.9709,5100.0
2005-04-28 10:25:00,32.9,33.0,32.9,33.0,6400.0,32.0098,32.1071,32.0098,32.1071,6400.0
2005-04-28 10:30:00,33.15,33.21,33.15,33.19,13100.0,32.2531,32.3114,32.2531,32.292,13100.0
2005-04-28 10:35:00,33.19,33.19,33.02,33.07,7800.0,32.292,32.292,32.1266,32.1752,7800.0
2005-04-28 10:40:00,33.09,33.09,32.98,33.04,11500.0,32.1947,32.1947,32.0877,32.146,11500.0
2005-04-28 10:45:00,33.04,33.04,33.0,33.04,7000.0,32.146,32.146,32.1071,32.146,7000.0
2005-04-28 10:50:00,33.06,33.08,32.91,32.91,3300.0,32.1655,32.185,32.0196,32.0196,3300.0
2005-04-28 10:55:00,32.95,33.12,32.92,33.05,8200.0,32.0585,32.2239,32.0293,32.1558,8200.0
2005-04-28 11:00:00,33.05,33.06,33.05,33.05,2100.0,32.1558,32.1655,32.1558,32.1558,2100.0
2005-04-28 11:05:00,33.01,33.05,32.96,32.96,21200.0,32.1169,32.1558,32.0682,32.0682,21200.0
2005-04-28 11:10:00,32.98,33.0,32.98,33.0,4500.0,32.0877,32.1071,32.0877,32.1071,4500.0
2005-04-28 11:15:00,32.98,33.02,32.98,33.01,7700.0,32.0877,32.1266,32.0877,32.1169,7700.0
2005-04-28 11:20:00,33.01,33.02,32.97,32.97,5500.0,32.1169,32.1266,32.0779,32.0779,5500.0
2005-04-28 11:25:00,32.97,33.0,32.93,32.94,6100.0,32.0779,32.1071,32.039,32.0488,6100.0
2005-04-28 11:30:00,32.9,32.9,32.8,32.88,4600.0,32.0098,32.0098,31.9125,31.9904,4600.0
2005-04-28 11:35:00,32.88,32.89,32.82,32.84,3600.0,31.9904,32.0001,31.932,31.9515,3600.0
2005-04-28 11:40:00,32.88,32.98,32.88,32.97,4200.0,31.9904,32.0877,31.9904,32.0779,4200.0
2005-04-28 11:45:00,32.97,32.98,32.95,32.98,3100.0,32.0779,32.0877,32.0585,32.0877,3100.0
2005-04-28 11:50:00,32.97,32.99,32.97,32.99,2800.0,32.0779,32.0974,32.0779,32.0974,2800.0
2005-04-28 11:55:00,32.99,32.99,32.87,32.9,2200.0,32.0974,32.0974,31.9806,32.0098,2200.0
2005-04-28 12:00:00,32.9,32.96,32.87,32.96,3100.0,32.0098,32.0682,31.9806,32.0682,3100.0
2005-04-28 12:05:00,32.96,32.96,32.84,32.84,3100.0,32.0682,32.0682,31.9515,31.9515,3100.0
2005-04-28 12:10:00,32.83,32.96,32.83,32.96,3800.0,31.9417,32.0682,31.9417,32.0682,3800.0
2005-04-28 12:15:00,32.96,32.98,32.95,32.98,5700.0,32.0682,32.0877,32.0585,32.0877,5700.0
2005-04-28 12:20:00,32.99,32.99,32.98,32.98,2300.0,32.0974,32.0974,32.0877,32.0877,2300.0
2005-04-28 12:25:00,32.97,32.98,32.96,32.97,3400.0,32.0779,32.0877,32.0682,32.0779,3400.0
2005-04-28 12:30:00,32.97,32.97,32.96,32.97,1600.0,32.0779,32.0779,32.0682,32.0779,1600.0
2005-04-28 12:35:00,32.96,32.96,32.96,32.96,700.0,32.0682,32.0682,32.0682,32.0682,700.0
2005-04-28 12:40:00,32.92,32.92,32.92,32.92,400.0,32.0293,32.0293,32.0293,32.0293,400.0
2005-04-28 12:45:00,32.94,32.96,32.94,32.96,500.0,32.0488,32.0682,32.0488,32.0682,500.0
2005-04-28 12:50:00,32.96,32.98,32.96,32.98,1600.0,32.0682,32.0877,32.0682,32.0877,1600.0
2005-04-28 12:55:00,32.99,33.02,32.99,33.01,8300.0,32.0974,32.1266,32.0974,32.1169,8300.0
2005-04-28 13:00:00,32.98,32.99,32.9,32.98,3900.0,32.0877,32.0974,32.0098,32.0877,3900.0
2005-04-28 13:05:00,32.98,33.0,32.9,32.9,16700.0,32.0877,32.1071,32.0098,32.0098,16700.0
2005-04-28 13:10:00,32.89,32.95,32.89,32.94,4000.0,32.0001,32.0585,32.0001,32.0488,4000.0
2005-04-28 13:15:00,32.91,32.96,32.91,32.96,400.0,32.0196,32.0682,32.0196,32.0682,400.0
2005-04-28 13:20:00,32.96,32.98,32.96,32.98,1700.0,32.0682,32.0877,32.0682,32.0877,1700.0
2005-04-28 13:25:00,32.98,32.99,32.98,32.99,1500.0,32.0877,32.0974,32.0877,32.0974,1500.0
2005-04-28 13:30:00,32.95,32.95,32.92,32.92,1100.0,32.0585,32.0585,32.0293,32.0293,1100.0
2005-04-28 13:35:00,32.89,32.95,32.89,32.95,600.0,32.0001,32.0585,32.0001,32.0585,600.0
2005-04-28 13:40:00,32.95,32.98,32.95,32.98,5300.0,32.0585,32.0877,32.0585,32.0877,5300.0
2005-04-28 13:45:00,32.98,33.0,32.97,33.0,2600.0,32.0877,32.1071,32.0779,32.1071,2600.0
2005-04-28 13:50:00,32.99,32.99,32.98,32.98,700.0,32.0974,32.0974,32.0877,32.0877,700.0
2005-04-28 13:55:00,32.99,33.0,32.98,33.0,8800.0,32.0974,32.1071,32.0877,32.1071,8800.0
2005-04-28 14:00:00,33.0,33.0,32.98,32.99,4800.0,32.1071,32.1071,32.0877,32.0974,4800.0
2005-04-28 14:05:00,33.0,33.01,32.96,32.96,10100.0,32.1071,32.1169,32.0682,32.0682,10100.0
2005-04-28 14:10:00,32.96,32.97,32.96,32.96,3200.0,32.0682,32.0779,32.0682,32.0682,3200.0
2005-04-28 14:15:00,32.96,32.97,32.95,32.95,4500.0,32.0682,32.0779,32.0585,32.0585,4500.0
2005-04-28 14:20:00,32.9,32.9,32.84,32.84,1700.0,32.0098,32.0098,31.9515,31.9515,1700.0
2005-04-28 14:25:00,32.85,32.92,32.85,32.92,4400.0,31.9612,32.0293,31.9612,32.0293,4400.0
2005-04-28 14:30:00,32.92,32.92,32.84,32.84,4400.0,32.0293,32.0293,31.9515,31.9515,4400.0
2005-04-28 14:35:00,32.64,32.73,32.63,32.68,14600.0,31.7569,31.8444,31.7471,31.7958,14600.0
2005-04-28 14:40:00,32.68,32.68,32.65,32.65,800.0,31.7958,31.7958,31.7666,31.7666,800.0
2005-04-28 14:45:00,32.64,32.64,32.57,32.58,3100.0,31.7569,31.7569,31.6888,31.6985,3100.0
2005-04-28 14:50:00,32.58,32.58,32.56,32.56,2200.0,31.6985,31.6985,31.679,31.679,2200.0
2005-04-28 14:55:00,32.57,32.61,32.57,32.57,4500.0,31.6888,31.7277,31.6888,31.6888,4500.0
2005-04-28 15:00:00,32.59,32.59,32.56,32.59,3200.0,31.7082,31.7082,31.679,31.7082,3200.0
2005-04-28 15:05:00,32.58,32.6,32.57,32.58,2300.0,31.6985,31.718,31.6888,31.6985,2300.0
2005-04-28 15:10:00,32.58,32.63,32.58,32.61,3200.0,31.6985,31.7471,31.6985,31.7277,3200.0
2005-04-28 15:15:00,32.61,32.61,32.59,32.59,2000.0,31.7277,31.7277,31.7082,31.7082,2000.0
2005-04-28 15:20:00,32.58,32.59,32.55,32.59,4800.0,31.6985,31.7082,31.6693,31.7082,4800.0
2005-04-28 15:25:00,32.59,32.63,32.59,32.63,6400.0,31.7082,31.7471,31.7082,31.7471,6400.0
2005-04-28 15:30:00,32.6,32.6,32.5,32.53,8700.0,31.718,31.718,31.6207,31.6498,8700.0
2005-04-28 15:35:00,32.55,32.57,32.54,32.54,5900.0,31.6693,31.6888,31.6596,31.6596,5900.0
2005-04-28 15:40:00,32.56,32.59,32.56,32.59,5900.0,31.679,31.7082,31.679,31.7082,5900.0
2005-04-28 15:45:00,32.59,32.63,32.59,32.63,7600.0,31.7082,31.7471,31.7082,31.7471,7600.0
2005-04-28 15:50:00,32.64,32.66,32.62,32.62,8600.0,31.7569,31.7763,31.7374,31.7374,8600.0
2005-04-28 15:55:00,32.62,32.62,32.56,32.58,9600.0,31.7374,31.7374,31.679,31.6985,9600.0
2005-04-29 09:30:00,32.85,32.88,32.85,32.87,6300.0,31.9612,31.9904,31.9612,31.9806,6300.0
2005-04-29 09:35:00,32.93,33.14,32.93,33.11,7700.0,32.039,32.2433,32.039,32.2142,7700.0
2005-04-29 09:40:00,33.12,33.12,33.06,33.06,5200.0,32.2239,32.2239,32.1655,32.1655,5200.0
2005-04-29 09:45:00,33.05,33.05,32.96,32.99,3600.0,32.1558,32.1558,32.0682,32.0974,3600.0
2005-04-29 09:50:00,32.98,32.98,32.8,32.8,4300.0,32.0877,32.0877,31.9125,31.9125,4300.0
2005-04-29 09:55:00,32.83,32.95,32.83,32.95,2800.0,31.9417,32.0585,31.9417,32.0585,2800.0
2005-04-29 10:00:00,32.95,32.98,32.94,32.96,6100.0,32.0585,32.0877,32.0488,32.0682,6100.0
2005-04-29 10:05:00,32.96,33.0,32.94,32.94,46200.0,32.0682,32.1071,32.0488,32.0488,46200.0
2005-04-29 10:10:00,32.93,32.93,32.83,32.88,3500.0,32.039,32.039,31.9417,31.9904,3500.0
2005-04-29 10:15:00,32.87,32.93,32.87,32.93,3700.0,31.9806,32.039,31.9806,32.039,3700.0
2005-04-29 10:20:00,32.92,32.93,32.81,32.81,3500.0,32.0293,32.039,31.9223,31.9223,3500.0
2005-04-29 10:25:00,32.84,32.84,32.78,32.83,1400.0,31.9515,31.9515,31.8931,31.9417,1400.0
2005-04-29 10:30:00,32.86,32.9,32.86,32.87,6800.0,31.9709,32.0098,31.9709,31.9806,6800.0
2005-04-29 10:35:00,32.88,32.88,32.87,32.88,2400.0,31.9904,31.9904,31.9806,31.9904,2400.0
2005-04-29 10:40:00,32.88,32.92,32.78,32.78,7000.0,31.9904,32.0293,31.8931,31.8931,7000.0
2005-04-29 10:45:00,32.79,32.88,32.79,32.82,2000.0,31.9028,31.9904,31.9028,31.932,2000.0
2005-04-29 10:50:00,32.82,32.87,32.82,32.84,4900.0,31.932,31.9806,31.932,31.9515,4900.0
2005-04-29 10:55:00,32.84,32.85,32.83,32.84,3500.0,31.9515,31.9612,31.9417,31.9515,3500.0
2005-04-29 11:00:00,32.84,32.85,32.83,32.84,4300.0,31.9515,31.9612,31.9417,31.9515,4300.0
2005-04-29 11:05:00,32.85,32.9,32.84,32.9,2500.0,31.9612,32.0098,31.9515,32.0098,2500.0
2005-04-29 11:10:00,32.89,32.91,32.89,32.89,2500.0,32.0001,32.0196,32.0001,32.0001,2500.0
2005-04-29 11:15:00,32.9,32.9,32.88,32.9,5700.0,32.0098,32.0098,31.9904,32.0098,5700.0
2005-04-29 11:20:00,32.9,32.9,32.89,32.89,4200.0,32.0098,32.0098,32.0001,32.0001,4200.0
2005-04-29 11:25:00,32.89,32.89,32.85,32.87,3500.0,32.0001,32.0001,31.9612,31.9806,3500.0
2005-04-29 11:30:00,32.88,32.88,32.87,32.87,700.0,31.9904,31.9904,31.9806,31.9806,700.0
2005-04-29 11:35:00,32.87,32.88,32.87,32.88,400.0,31.9806,31.9904,31.9806,31.9904,400.0
2005-04-29 11:40:00,32.87,32.89,32.85,32.85,3400.0,31.9806,32.0001,31.9612,31.9612,3400.0
2005-04-29 11:45:00,32.87,32.9,32.87,32.89,2900.0,31.9806,32.0098,31.9806,32.0001,2900.0
2005-04-29 11:50:00,32.89,32.91,32.89,32.9,6100.0,32.0001,32.0196,32.0001,32.0098,6100.0
2005-04-29 11:55:00,32.9,32.91,32.88,32.88,3800.0,32.0098,32.0196,31.9904,31.9904,3800.0
2005-04-29 12:00:00,32.87,32.87,32.83,32.84,1300.0,31.9806,31.9806,31.9417,31.9515,1300.0
2005-04-29 12:05:00,32.83,32.83,32.81,32.82,2200.0,31.9417,31.9417,31.9223,31.932,2200.0
2005-04-29 12:10:00,32.81,32.82,32.8,32.81,1700.0,31.9223,31.932,31.9125,31.9223,1700.0
2005-04-29 12:15:00,32.8,32.8,32.65,32.67,5200.0,31.9125,31.9125,31.7666,31.7861,5200.0
2005-04-29 12:20:00,32.66,32.69,32.65,32.65,5800.0,31.7763,31.8055,31.7666,31.7666,5800.0
2005-04-29 12:25:00,32.65,32.65,32.64,32.64,1300.0,31.7666,31.7666,31.7569,31.7569,1300.0
2005-04-29 12:30:00,32.65,32.65,32.64,32.64,1900.0,31.7666,31.7666,31.7569,31.7569,1900.0
2005-04-29 12:35:00,32.65,32.65,32.65,32.65,3700.0,31.7666,31.7666,31.7666,31.7666,3700.0
2005-04-29 12:40:00,32.65,32.65,32.64,32.65,7600.0,31.7666,31.7666,31.7569,31.7666,7600.0
2005-04-29 12:45:00,32.64,32.64,32.59,32.62,5500.0,31.7569,31.7569,31.7082,31.7374,5500.0
2005-04-29 12:50:00,32.63,32.65,32.63,32.65,2000.0,31.7471,31.7666,31.7471,31.7666,2000.0
2005-04-29 12:55:00,32.64,32.65,32.63,32.64,4600.0,31.7569,31.7666,31.7471,31.7569,4600.0
2005-04-29 13:00:00,32.63,32.65,32.63,32.63,3600.0,31.7471,31.7666,31.7471,31.7471,3600.0
2005-04-29 13:05:00,32.64,32.7,32.64,32.7,13000.0,31.7569,31.8152,31.7569,31.8152,13000.0
2005-04-29 13:10:00,32.72,32.78,32.72,32.78,3000.0,31.8347,31.8931,31.8347,31.8931,3000.0
2005-04-29 13:15:00,32.79,32.81,32.79,32.81,1500.0,31.9028,31.9223,31.9028,31.9223,1500.0
2005-04-29 13:20:00,32.81,32.81,32.78,32.78,1900.0,31.9223,31.9223,31.8931,31.8931,1900.0
2005-04-29 13:25:00,32.78,32.78,32.65,32.68,4200.0,31.8931,31.8931,31.7666,31.7958,4200.0
2005-04-29 13:30:00,32.69,32.7,32.68,32.7,1100.0,31.8055,31.8152,31.7958,31.8152,1100.0
2005-04-29 13:35:00,32.7,32.7,32.68,32.68,3800.0,31.8152,31.8152,31.7958,31.7958,3800.0
2005-04-29 13:40:00,32.68,32.71,32.68,32.71,2700.0,31.7958,31.825,31.7958,31.825,2700.0
2005-04-29 13:45:00,32.71,32.75,32.71,32.75,4000.0,31.825,31.8639,31.825,31.8639,4000.0
2005-04-29 13:50:00,32.75,32.75,32.74,32.74,1000.0,31.8639,31.8639,31.8542,31.8542,1000.0
2005-04-29 13:55:00,32.74,32.76,32.74,32.76,3700.0,31.8542,31.8736,31.8542,31.8736,3700.0
2005-04-29 14:00:00,32.75,32.76,32.74,32.76,3500.0,31.8639,31.8736,31.8542,31.8736,3500.0
2005-04-29 14:05:00,32.76,32.76,32.74,32.75,2000.0,31.8736,31.8736,31.8542,31.8639,2000.0
2005-04-29 14:10:00,32.75,32.76,32.75,32.76,1700.0,31.8639,31.8736,31.8639,31.8736,1700.0
2005-04-29 14:15:00,32.76,32.76,32.72,32.72,6100.0,31.8736,31.8736,31.8347,31.8347,6100.0
2005-04-29 14:20:00,32.73,32.75,32.71,32.75,3700.0,31.8444,31.8639,31.825,31.8639,3700.0
2005-04-29 14:25:00,32.75,32.76,32.73,32.76,2400.0,31.8639,31.8736,31.8444,31.8736,2400.0
2005-04-29 14:30:00,32.76,32.81,32.76,32.81,4700.0,31.8736,31.9223,31.8736,31.9223,4700.0
2005-04-29 14:35:00,32.81,32.83,32.8,32.83,8500.0,31.9223,31.9417,31.9125,31.9417,8500.0
2005-04-29 14:40:00,32.82,32.83,32.82,32.83,2500.0,31.932,31.9417,31.932,31.9417,2500.0
2005-04-29 14:45:00,32.82,32.82,32.81,32.81,2100.0,31.932,31.932,31.9223,31.9223,2100.0
2005-04-29 14:50:00,32.82,32.86,32.82,32.83,6200.0,31.932,31.9709,31.932,31.9417,6200.0
2005-04-29 14:55:00,32.85,32.85,32.83,32.83,3400.0,31.9612,31.9612,31.9417,31.9417,3400.0
2005-04-29 15:00:00,32.83,32.88,32.83,32.84,5900.0,31.9417,31.9904,31.9417,31.9515,5900.0
2005-04-29 15:05:00,32.79,32.79,32.76,32.77,3100.0,31.9028,31.9028,31.8736,31.8834,3100.0
2005-04-29 15:10:00,32.78,32.81,32.78,32.8,1500.0,31.8931,31.9223,31.8931,31.9125,1500.0
2005-04-29 15:15:00,32.81,32.85,32.81,32.85,2800.0,31.9223,31.9612,31.9223,31.9612,2800.0
2005-04-29 15:20:00,32.85,32.86,32.85,32.85,3800.0,31.9612,31.9709,31.9612,31.9612,3800.0
2005-04-29 15:25:00,32.86,32.89,32.86,32.88,4000.0,31.9709,32.0001,31.9709,31.9904,4000.0
2005-04-29 15:30:00,32.88,32.89,32.87,32.88,4500.0,31.9904,32.0001,31.9806,31.9904,4500.0
2005-04-29 15:35:00,32.88,32.9,32.88,32.89,6900.0,31.9904,32.0098,31.9904,32.0001,6900.0
2005-04-29 15:40:00,32.88,32.91,32.88,32.91,10100.0,31.9904,32.0196,31.9904,32.0196,10100.0
2005-04-29 15:45:00,32.92,32.92,32.91,32.91,8000.0,32.0293,32.0293,32.0196,32.0196,8000.0
2005-04-29 15:50:00,32.92,32.92,32.91,32.92,5700.0,32.0293,32.0293,32.0196,32.0293,5700.0
2005-04-29 15:55:00,32.92,32.92,32.88,32.89,4500.0,32.0293,32.0293,31.9904,32.0001,4500.0
2005-05-02 09:30:00,33.02,33.02,32.97,32.97,78600.0,32.1266,32.1266,32.0779,32.0779,78600.0
2005-05-02 09:35:00,33.0,33.06,32.96,33.06,55200.0,32.1071,32.1655,32.0682,32.1655,55200.0
2005-05-02 09:40:00,33.1,33.12,33.03,33.03,3000.0,32.2044,32.2239,32.1363,32.1363,3000.0
2005-05-02 09:45:00,33.01,33.04,33.01,33.04,2200.0,32.1169,32.146,32.1169,32.146,2200.0
2005-05-02 09:50:00,33.08,33.08,33.04,33.04,3900.0,32.185,32.185,32.146,32.146,3900.0
2005-05-02 09:55:00,33.04,33.12,33.03,33.11,4600.0,32.146,32.2239,32.1363,32.2142,4600.0
2005-05-02 10:00:00,33.11,33.12,33.05,33.05,5000.0,32.2142,32.2239,32.1558,32.1558,5000.0
2005-05-02 10:05:00,33.04,33.04,32.9,32.99,4900.0,32.146,32.146,32.0098,32.0974,4900.0
2005-05-02 10:10:00,32.99,32.99,32.9,32.9,3300.0,32.0974,32.0974,32.0098,32.0098,3300.0
2005-05-02 10:15:00,32.89,32.92,32.88,32.92,3200.0,32.0001,32.0293,31.9904,32.0293,3200.0
2005-05-02 10:20:00,32.92,32.94,32.83,32.83,3600.0,32.0293,32.0488,31.9417,31.9417,3600.0
2005-05-02 10:25:00,32.84,32.85,32.75,32.76,2900.0,31.9515,31.9612,31.8639,31.8736,2900.0
2005-05-02 10:30:00,32.77,32.81,32.76,32.8,3100.0,31.8834,31.9223,31.8736,31.9125,3100.0
2005-05-02 10:35:00,32.82,32.87,32.81,32.87,1500.0,31.932,31.9806,31.9223,31.9806,1500.0
2005-05-02 10:40:00,32.89,32.95,32.88,32.93,1500.0,32.0001,32.0585,31.9904,32.039,1500.0
2005-05-02 10:45:00,32.94,32.95,32.93,32.93,3200.0,32.0488,32.0585,32.039,32.039,3200.0
2005-05-02 10:50:00,32.93,32.97,32.92,32.97,2100.0,32.039,32.0779,32.0293,32.0779,2100.0
2005-05-02 10:55:00,32.95,32.99,32.95,32.99,2100.0,32.0585,32.0974,32.0585,32.0974,2100.0
2005-05-02 11:00:00,32.99,33.0,32.98,32.99,1500.0,32.0974,32.1071,32.0877,32.0974,1500.0
2005-05-02 11:05:00,32.99,32.99,32.92,32.92,900.0,32.0974,32.0974,32.0293,32.0293,900.0
2005-05-02 11:10:00,32.88,32.99,32.87,32.99,2800.0,31.9904,32.0974,31.9806,32.0974,2800.0
2005-05-02 11:15:00,32.99,33.0,32.97,32.97,5300.0,32.0974,32.1071,32.0779,32.0779,5300.0
2005-05-02 11:20:00,32.98,32.99,32.97,32.99,1600.0,32.0877,32.0974,32.0779,32.0974,1600.0
2005-05-02 11:25:00,32.99,32.99,32.88,32.9,1100.0,32.0974,32.0974,31.9904,32.0098,1100.0
2005-05-02 11:30:00,32.92,32.95,32.91,32.91,1500.0,32.0293,32.0585,32.0196,32.0196,1500.0
2005-05-02 11:35:00,32.9,32.91,32.89,32.89,500.0,32.0098,32.0196,32.0001,32.0001,500.0
2005-05-02 11:40:00,32.88,32.88,32.78,32.81,4300.0,31.9904,31.9904,31.8931,31.9223,4300.0
2005-05-02 11:45:00,32.8,32.85,32.79,32.85,1200.0,31.9125,31.9612,31.9028,31.9612,1200.0
2005-05-02 11:50:00,32.85,32.86,32.74,32.79,2200.0,31.9612,31.9709,31.8542,31.9028,2200.0
2005-05-02 11:55:00,32.79,32.81,32.79,32.81,3100.0,31.9028,31.9223,31.9028,31.9223,3100.0
2005-05-02 12:00:00,32.81,32.82,32.75,32.81,1700.0,31.9223,31.932,31.8639,31.9223,1700.0
2005-05-02 12:05:00,32.78,32.8,32.78,32.79,2000.0,31.8931,31.9125,31.8931,31.9028,2000.0
2005-05-02 12:10:00,32.8,32.81,32.79,32.8,1700.0,31.9125,31.9223,31.9028,31.9125,1700.0
2005-05-02 12:15:00,32.82,32.83,32.82,32.83,2400.0,31.932,31.9417,31.932,31.9417,2400.0
2005-05-02 12:20:00,32.84,32.86,32.84,32.86,1100.0,31.9515,31.9709,31.9515,31.9709,1100.0
2005-05-02 12:25:00,32.84,32.85,32.83,32.83,3800.0,31.9515,31.9612,31.9417,31.9417,3800.0
2005-05-02 12:30:00,32.79,32.79,32.78,32.79,1600.0,31.9028,31.9028,31.8931,31.9028,1600.0
2005-05-02 12:35:00,32.8,32.8,32.57,32.66,18700.0,31.9125,31.9125,31.6888,31.7763,18700.0
2005-05-02 12:40:00,32.68,32.76,32.68,32.74,3600.0,31.7958,31.8736,31.7958,31.8542,3600.0
2005-05-02 12:45:00,32.75,32.79,32.74,32.79,2600.0,31.8639,31.9028,31.8542,31.9028,2600.0
2005-05-02 12:50:00,32.82,32.84,32.82,32.83,1500.0,31.932,31.9515,31.932,31.9417,1500.0
2005-05-02 12:55:00,32.82,32.87,32.8,32.85,1900.0,31.932,31.9806,31.9125,31.9612,1900.0
2005-05-02 13:00:00,32.88,32.93,32.88,32.91,4000.0,31.9904,32.039,31.9904,32.0196,4000.0
2005-05-02 13:05:00,32.91,32.91,32.89,32.9,2200.0,32.0196,32.0196,32.0001,32.0098,2200.0
2005-05-02 13:10:00,32.89,32.9,32.88,32.9,1500.0,32.0001,32.0098,31.9904,32.0098,1500.0
2005-05-02 13:15:00,32.89,32.92,32.89,32.92,25300.0,32.0001,32.0293,32.0001,32.0293,25300.0
2005-05-02 13:20:00,32.91,32.93,32.9,32.9,5700.0,32.0196,32.039,32.0098,32.0098,5700.0
2005-05-02 13:25:00,32.91,32.91,32.9,32.9,8200.0,32.0196,32.0196,32.0098,32.0098,8200.0
2005-05-02 13:30:00,32.9,32.9,32.88,32.88,4300.0,32.0098,32.0098,31.9904,31.9904,4300.0
2005-05-02 13:35:00,32.84,32.84,32.81,32.81,2700.0,31.9515,31.9515,31.9223,31.9223,2700.0
2005-05-02 13:40:00,32.83,32.87,32.83,32.87,5800.0,31.9417,31.9806,31.9417,31.9806,5800.0
2005-05-02 13:45:00,32.87,32.87,32.77,32.86,7600.0,31.9806,31.9806,31.8834,31.9709,7600.0
2005-05-02 13:50:00,32.86,32.86,32.84,32.84,800.0,31.9709,31.9709,31.9515,31.9515,800.0
2005-05-02 13:55:00,32.84,32.86,32.82,32.86,3900.0,31.9515,31.9709,31.932,31.9709,3900.0
2005-05-02 14:00:00,32.87,32.87,32.82,32.82,4100.0,31.9806,31.9806,31.932,31.932,4100.0
2005-05-02 14:05:00,32.8,32.8,32.72,32.73,6800.0,31.9125,31.9125,31.8347,31.8444,6800.0
2005-05-02 14:10:00,32.74,32.82,32.74,32.82,1400.0,31.8542,31.932,31.8542,31.932,1400.0
2005-05-02 14:15:00,32.81,32.81,32.65,32.74,8400.0,31.9223,31.9223,31.7666,31.8542,8400.0
2005-05-02 14:20:00,32.74,32.74,32.72,32.74,2000.0,31.8542,31.8542,31.8347,31.8542,2000.0
2005-05-02 14:25:00,32.74,32.74,32.71,32.71,3500.0,31.8542,31.8542,31.825,31.825,3500.0
2005-05-02 14:30:00,32.7,32.79,32.7,32.77,8700.0,31.8152,31.9028,31.8152,31.8834,8700.0
2005-05-02 14:35:00,32.77,32.84,32.77,32.84,6400.0,31.8834,31.9515,31.8834,31.9515,6400.0
2005-05-02 14:40:00,32.87,32.88,32.87,32.88,2400.0,31.9806,31.9904,31.9806,31.9904,2400.0
2005-05-02 14:45:00,32.86,32.9,32.86,32.9,5800.0,31.9709,32.0098,31.9709,32.0098,5800.0
2005-05-02 14:50:00,32.88,32.9,32.85,32.85,4600.0,31.9904,32.0098,31.9612,31.9612,4600.0
2005-05-02 14:55:00,32.87,32.94,32.87,32.94,2600.0,31.9806,32.0488,31.9806,32.0488,2600.0
2005-05-02 15:00:00,32.94,32.94,32.93,32.93,2500.0,32.0488,32.0488,32.039,32.039,2500.0
2005-05-02 15:05:00,32.94,32.98,32.94,32.98,3900.0,32.0488,32.0877,32.0488,32.0877,3900.0
2005-05-02 15:10:00,32.99,33.0,32.98,32.99,5700.0,32.0974,32.1071,32.0877,32.0974,5700.0
2005-05-02 15:15:00,33.0,33.04,32.85,32.89,26000.0,32.1071,32.146,31.9612,32.0001,26000.0
2005-05-02 15:20:00,32.92,32.99,32.91,32.99,12100.0,32.0293,32.0974,32.0196,32.0974,12100.0
2005-05-02 15:25:00,33.01,33.1,33.01,33.1,4900.0,32.1169,32.2044,32.1169,32.2044,4900.0
2005-05-02 15:30:00,33.1,33.22,33.1,33.22,11500.0,32.2044,32.3212,32.2044,32.3212,11500.0
2005-05-02 15:35:00,33.22,33.23,33.11,33.11,10800.0,32.3212,32.3309,32.2142,32.2142,10800.0
2005-05-02 15:40:00,33.09,33.09,33.05,33.05,7500.0,32.1947,32.1947,32.1558,32.1558,7500.0
2005-05-02 15:45:00,33.05,33.05,32.99,32.99,9200.0,32.1558,32.1558,32.0974,32.0974,9200.0
2005-05-02 15:50:00,33.02,33.06,33.02,33.06,7600.0,32.1266,32.1655,32.1266,32.1655,7600.0
2005-05-02 15:55:00,33.08,33.18,33.06,33.14,15100.0,32.185,32.2823,32.1655,32.2433,15100.0
2005-05-03 09:30:00,33.0,33.03,32.97,33.02,8600.0,32.1071,32.1363,32.0779,32.1266,8600.0
2005-05-03 09:35:00,33.02,33.18,33.01,33.18,1900.0,32.1266,32.2823,32.1169,32.2823,1900.0
2005-05-03 09:40:00,33.17,33.3,33.16,33.25,5000.0,32.2725,32.399,32.2628,32.3504,5000.0
2005-05-03 09:45:00,33.28,33.28,33.18,33.18,4500.0,32.3796,32.3796,32.2823,32.2823,4500.0
2005-05-03 09:50:00,33.2,33.23,33.16,33.23,9200.0,32.3017,32.3309,32.2628,32.3309,9200.0
2005-05-03 09:55:00,33.23,33.3,33.22,33.3,5900.0,32.3309,32.399,32.3212,32.399,5900.0
2005-05-03 10:00:00,33.29,33.29,33.2,33.23,3600.0,32.3893,32.3893,32.3017,32.3309,3600.0
2005-05-03 10:05:00,33.23,33.23,33.17,33.17,2900.0,32.3309,32.3309,32.2725,32.2725,2900.0
2005-05-03 10:10:00,33.16,33.17,33.15,33.17,2700.0,32.2628,32.2725,32.2531,32.2725,2700.0
2005-05-03 10:15:00,33.16,33.17,33.15,33.15,2500.0,32.2628,32.2725,32.2531,32.2531,2500.0
2005-05-03 10:20:00,33.14,33.14,33.11,33.14,4600.0,32.2433,32.2433,32.2142,32.2433,4600.0
2005-05-03 10:25:00,33.14,33.16,33.13,33.13,4500.0,32.2433,32.2628,32.2336,32.2336,4500.0
2005-05-03 10:30:00,33.12,33.13,33.08,33.12,3500.0,32.2239,32.2336,32.185,32.2239,3500.0
2005-05-03 10:35:00,33.12,33.13,33.11,33.11,3800.0,32.2239,32.2336,32.2142,32.2142,3800.0
2005-05-03 10:40:00,33.12,33.13,33.1,33.12,6500.0,32.2239,32.2336,32.2044,32.2239,6500.0
2005-05-03 10:45:00,33.12,33.14,33.12,33.13,3700.0,32.2239,32.2433,32.2239,32.2336,3700.0
2005-05-03 10:50:00,33.13,33.15,33.13,33.14,2500.0,32.2336,32.2531,32.2336,32.2433,2500.0
2005-05-03 10:55:00,33.15,33.15,33.1,33.1,4200.0,32.2531,32.2531,32.2044,32.2044,4200.0
2005-05-03 11:00:00,33.11,33.12,33.11,33.12,3700.0,32.2142,32.2239,32.2142,32.2239,3700.0
2005-05-03 11:05:00,33.12,33.12,33.1,33.1,5500.0,32.2239,32.2239,32.2044,32.2044,5500.0
2005-05-03 11:10:00,33.1,33.1,33.09,33.09,3400.0,32.2044,32.2044,32.1947,32.1947,3400.0
2005-05-03 11:15:00,33.1,33.13,33.09,33.13,5500.0,32.2044,32.2336,32.1947,32.2336,5500.0
2005-05-03 11:20:00,33.13,33.14,33.06,33.09,8200.0,32.2336,32.2433,32.1655,32.1947,8200.0
2005-05-03 11:25:00,33.08,33.09,33.05,33.05,2500.0,32.185,32.1947,32.1558,32.1558,2500.0
2005-05-03 11:30:00,33.03,33.03,33.01,33.02,3800.0,32.1363,32.1363,32.1169,32.1266,3800.0
2005-05-03 11:35:00,33.02,33.02,33.0,33.0,4000.0,32.1266,32.1266,32.1071,32.1071,4000.0
2005-05-03 11:40:00,33.01,33.01,32.95,32.95,3500.0,32.1169,32.1169,32.0585,32.0585,3500.0
2005-05-03 11:45:00,32.96,32.98,32.95,32.95,2000.0,32.0682,32.0877,32.0585,32.0585,2000.0
2005-05-03 11:50:00,32.9,32.93,32.9,32.93,1400.0,32.0098,32.039,32.0098,32.039,1400.0
2005-05-03 11:55:00,32.93,32.93,32.93,32.93,1000.0,32.039,32.039,32.039,32.039,1000.0
2005-05-03 12:00:00,32.94,32.96,32.94,32.96,1600.0,32.0488,32.0682,32.0488,32.0682,1600.0
2005-05-03 12:05:00,32.96,32.96,32.94,32.94,1500.0,32.0682,32.0682,32.0488,32.0488,1500.0
2005-05-03 12:10:00,32.94,32.94,32.94,32.94,1500.0,32.0488,32.0488,32.0488,32.0488,1500.0
2005-05-03 12:15:00,32.94,32.98,32.94,32.98,2800.0,32.0488,32.0877,32.0488,32.0877,2800.0
2005-05-03 12:20:00,32.98,32.98,32.96,32.96,2600.0,32.0877,32.0877,32.0682,32.0682,2600.0
2005-05-03 12:25:00,32.97,32.97,32.96,32.96,2100.0,32.0779,32.0779,32.0682,32.0682,2100.0
2005-05-03 12:30:00,32.96,32.96,32.95,32.95,1300.0,32.0682,32.0682,32.0585,32.0585,1300.0
2005-05-03 12:35:00,32.95,32.98,32.95,32.98,3300.0,32.0585,32.0877,32.0585,32.0877,3300.0
2005-05-03 12:40:00,32.98,32.98,32.97,32.97,2400.0,32.0877,32.0877,32.0779,32.0779,2400.0
2005-05-03 12:45:00,32.97,32.99,32.97,32.99,3700.0,32.0779,32.0974,32.0779,32.0974,3700.0
2005-05-03 12:50:00,32.99,33.0,32.99,33.0,10700.0,32.0974,32.1071,32.0974,32.1071,10700.0
2005-05-03 12:55:00,32.99,33.0,32.96,32.96,3900.0,32.0974,32.1071,32.0682,32.0682,3900.0
2005-05-03 13:00:00,32.95,32.95,32.91,32.93,3200.0,32.0585,32.0585,32.0196,32.039,3200.0
2005-05-03 13:05:00,32.95,32.99,32.95,32.99,2900.0,32.0585,32.0974,32.0585,32.0974,2900.0
2005-05-03 13:10:00,32.99,32.99,32.99,32.99,4800.0,32.0974,32.0974,32.0974,32.0974,4800.0
2005-05-03 13:15:00,32.99,32.99,32.97,32.97,2600.0,32.0974,32.0974,32.0779,32.0779,2600.0
2005-05-03 13:20:00,32.97,32.98,32.97,32.97,2400.0,32.0779,32.0877,32.0779,32.0779,2400.0
2005-05-03 13:25:00,32.97,32.98,32.97,32.97,2000.0,32.0779,32.0877,32.0779,32.0779,2000.0
2005-05-03 13:30:00,32.98,33.0,32.98,32.99,1600.0,32.0877,32.1071,32.0877,32.0974,1600.0
2005-05-03 13:35:00,32.99,33.01,32.99,33.0,6700.0,32.0974,32.1169,32.0974,32.1071,6700.0
2005-05-03 13:40:00,33.01,33.04,33.01,33.04,2600.0,32.1169,32.146,32.1169,32.146,2600.0
2005-05-03 13:45:00,33.03,33.04,33.03,33.03,3600.0,32.1363,32.146,32.1363,32.1363,3600.0
2005-05-03 13:50:00,33.03,33.05,33.03,33.05,3000.0,32.1363,32.1558,32.1363,32.1558,3000.0
2005-05-03 13:55:00,33.06,33.09,33.06,33.09,1800.0,32.1655,32.1947,32.1655,32.1947,1800.0
2005-05-03 14:00:00,33.09,33.12,33.08,33.1,2400.0,32.1947,32.2239,32.185,32.2044,2400.0
2005-05-03 14:05:00,33.11,33.12,33.11,33.12,1700.0,32.2142,32.2239,32.2142,32.2239,1700.0
2005-05-03 14:10:00,33.11,33.11,33.09,33.1,2000.0,32.2142,32.2142,32.1947,32.2044,2000.0
2005-05-03 14:15:00,33.1,33.14,33.06,33.06,10500.0,32.2044,32.2433,32.1655,32.1655,10500.0
2005-05-03 14:20:00,33.06,33.11,33.04,33.11,7100.0,32.1655,32.2142,32.146,32.2142,7100.0
2005-05-03 14:25:00,33.11,33.17,33.11,33.16,6100.0,32.2142,32.2725,32.2142,32.2628,6100.0
2005-05-03 14:30:00,33.16,33.25,33.16,33.25,4300.0,32.2628,32.3504,32.2628,32.3504,4300.0
2005-05-03 14:35:00,33.26,33.42,33.26,33.42,5600.0,32.3601,32.5158,32.3601,32.5158,5600.0
2005-05-03 14:40:00,33.37,33.37,33.26,33.26,27100.0,32.4671,32.4671,32.3601,32.3601,27100.0
2005-05-03 14:45:00,33.25,33.26,33.16,33.16,5100.0,32.3504,32.3601,32.2628,32.2628,5100.0
2005-05-03 14:50:00,33.16,33.16,33.13,33.13,2000.0,32.2628,32.2628,32.2336,32.2336,2000.0
2005-05-03 14:55:00,33.18,33.18,33.13,33.13,2300.0,32.2823,32.2823,32.2336,32.2336,2300.0
2005-05-03 15:00:00,33.17,33.17,33.1,33.1,2300.0,32.2725,32.2725,32.2044,32.2044,2300.0
2005-05-03 15:05:00,33.06,33.06,33.01,33.02,14800.0,32.1655,32.1655,32.1169,32.1266,14800.0
2005-05-03 15:10:00,33.0,33.0,32.94,32.97,8000.0,32.1071,32.1071,32.0488,32.0779,8000.0
2005-05-03 15:15:00,32.98,32.99,32.95,32.99,6500.0,32.0877,32.0974,32.0585,32.0974,6500.0
2005-05-03 15:20:00,33.02,33.08,32.99,33.08,6500.0,32.1266,32.185,32.0974,32.185,6500.0
2005-05-03 15:25:00,33.07,33.15,33.07,33.15,6400.0,32.1752,32.2531,32.1752,32.2531,6400.0
2005-05-03 15:30:00,33.17,33.18,33.13,33.13,7800.0,32.2725,32.2823,32.2336,32.2336,7800.0
2005-05-03 15:35:00,33.14,33.18,33.14,33.18,6100.0,32.2433,32.2823,32.2433,32.2823,6100.0
2005-05-03 15:40:00,33.18,33.22,33.18,33.19,5900.0,32.2823,32.3212,32.2823,32.292,5900.0
2005-05-03 15:45:00,33.2,33.23,33.19,33.22,5300.0,32.3017,32.3309,32.292,32.3212,5300.0
2005-05-03 15:50:00,33.21,33.22,33.13,33.13,8200.0,32.3114,32.3212,32.2336,32.2336,8200.0
2005-05-03 15:55:00,33.14,33.21,33.14,33.18,11700.0,32.2433,32.3114,32.2433,32.2823,11700.0
2005-05-04 09:30:00,33.23,33.25,33.23,33.23,3000.0,32.3309,32.3504,32.3309,32.3309,3000.0
2005-05-04 09:35:00,33.26,33.28,33.25,33.28,5500.0,32.3601,32.3796,32.3504,32.3796,5500.0
2005-05-04 09:40:00,33.28,33.32,33.22,33.23,6100.0,32.3796,32.4185,32.3212,32.3309,6100.0
2005-05-04 09:45:00,33.26,33.26,33.13,33.13,13600.0,32.3601,32.3601,32.2336,32.2336,13600.0
2005-05-04 09:50:00,33.14,33.15,33.1,33.14,1500.0,32.2433,32.2531,32.2044,32.2433,1500.0
2005-05-04 09:55:00,33.18,33.25,33.14,33.24,3000.0,32.2823,32.3504,32.2433,32.3406,3000.0
2005-05-04 10:00:00,33.24,33.35,33.23,33.32,3200.0,32.3406,32.4477,32.3309,32.4185,3200.0
2005-05-04 10:05:00,33.33,33.33,33.27,33.27,1200.0,32.4282,32.4282,32.3698,32.3698,1200.0
2005-05-04 10:10:00,33.3,33.33,33.26,33.29,2900.0,32.399,32.4282,32.3601,32.3893,2900.0
2005-05-04 10:15:00,33.3,33.34,33.28,33.33,3900.0,32.399,32.4379,32.3796,32.4282,3900.0
2005-05-04 10:20:00,33.32,33.35,33.31,33.35,31100.0,32.4185,32.4477,32.4087,32.4477,31100.0
2005-05-04 10:25:00,33.41,33.48,33.39,33.46,4800.0,32.506,32.5741,32.4866,32.5547,4800.0
2005-05-04 10:30:00,33.5,33.58,33.5,33.56,4200.0,32.5936,32.6714,32.5936,32.652,4200.0
2005-05-04 10:35:00,33.56,33.6,33.5,33.5,11900.0,32.652,32.6909,32.5936,32.5936,11900.0
2005-05-04 10:40:00,33.5,33.62,33.5,33.59,14700.0,32.5936,32.7104,32.5936,32.6812,14700.0
2005-05-04 10:45:00,33.55,33.56,33.51,33.54,24900.0,32.6423,32.652,32.6033,32.6325,24900.0
2005-05-04 10:50:00,33.54,33.61,33.54,33.57,7900.0,32.6325,32.7006,32.6325,32.6617,7900.0
2005-05-04 10:55:00,33.57,33.59,33.57,33.59,3100.0,32.6617,32.6812,32.6617,32.6812,3100.0
2005-05-04 11:00:00,33.6,33.6,33.54,33.56,9100.0,32.6909,32.6909,32.6325,32.652,9100.0
2005-05-04 11:05:00,33.56,33.57,33.55,33.56,8300.0,32.652,32.6617,32.6423,32.652,8300.0
2005-05-04 11:10:00,33.57,33.57,33.5,33.51,7400.0,32.6617,32.6617,32.5936,32.6033,7400.0
2005-05-04 11:15:00,33.54,33.56,33.53,33.55,12300.0,32.6325,32.652,32.6228,32.6423,12300.0
2005-05-04 11:20:00,33.54,33.58,33.53,33.56,5000.0,32.6325,32.6714,32.6228,32.652,5000.0
2005-05-04 11:25:00,33.59,33.62,33.59,33.6,13600.0,32.6812,32.7104,32.6812,32.6909,13600.0
2005-05-04 11:30:00,33.6,33.63,33.59,33.62,2300.0,32.6909,32.7201,32.6812,32.7104,2300.0
2005-05-04 11:35:00,33.64,33.72,33.64,33.72,4900.0,32.7298,32.8077,32.7298,32.8077,4900.0
2005-05-04 11:40:00,33.72,33.72,33.7,33.72,4000.0,32.8077,32.8077,32.7882,32.8077,4000.0
2005-05-04 11:45:00,33.73,33.75,33.71,33.71,5300.0,32.8174,32.8368,32.7979,32.7979,5300.0
2005-05-04 11:50:00,33.71,33.71,33.71,33.71,3400.0,32.7979,32.7979,32.7979,32.7979,3400.0
2005-05-04 11:55:00,33.71,33.74,33.71,33.74,5700.0,32.7979,32.8271,32.7979,32.8271,5700.0
2005-05-04 12:00:00,33.74,33.75,33.73,33.73,5100.0,32.8271,32.8368,32.8174,32.8174,5100.0
2005-05-04 12:05:00,33.72,33.72,33.71,33.71,5900.0,32.8077,32.8077,32.7979,32.7979,5900.0
2005-05-04 12:10:00,33.72,33.75,33.72,33.75,1600.0,32.8077,32.8368,32.8077,32.8368,1600.0
2005-05-04 12:15:00,33.75,33.81,33.75,33.8,9200.0,32.8368,32.8952,32.8368,32.8855,9200.0
2005-05-04 12:20:00,33.82,33.84,33.82,33.83,6400.0,32.9049,32.9244,32.9049,32.9147,6400.0
2005-05-04 12:25:00,33.83,33.83,33.82,33.83,3600.0,32.9147,32.9147,32.9049,32.9147,3600.0
2005-05-04 12:30:00,33.83,33.87,33.83,33.87,6200.0,32.9147,32.9536,32.9147,32.9536,6200.0
2005-05-04 12:35:00,33.86,33.9,33.86,33.87,28700.0,32.9439,32.9828,32.9439,32.9536,28700.0
2005-05-04 12:40:00,33.87,33.91,33.87,33.91,3500.0,32.9536,32.9925,32.9536,32.9925,3500.0
2005-05-04 12:45:00,33.91,33.93,33.9,33.92,6700.0,32.9925,33.012,32.9828,33.0022,6700.0
2005-05-04 12:50:00,33.93,33.93,33.91,33.91,5200.0,33.012,33.012,32.9925,32.9925,5200.0
2005-05-04 12:55:00,33.92,33.95,33.92,33.93,2300.0,33.0022,33.0314,33.0022,33.012,2300.0
2005-05-04 13:00:00,33.94,33.97,33.94,33.96,2700.0,33.0217,33.0509,33.0217,33.0412,2700.0
2005-05-04 13:05:00,33.97,33.97,33.96,33.96,8400.0,33.0509,33.0509,33.0412,33.0412,8400.0
2005-05-04 13:10:00,33.96,33.96,33.95,33.95,3000.0,33.0412,33.0412,33.0314,33.0314,3000.0
2005-05-04 13:15:00,33.95,33.96,33.95,33.95,3600.0,33.0314,33.0412,33.0314,33.0314,3600.0
2005-05-04 13:20:00,33.95,33.96,33.95,33.95,2200.0,33.0314,33.0412,33.0314,33.0314,2200.0
2005-05-04 13:25:00,33.95,33.98,33.95,33.97,3300.0,33.0314,33.0606,33.0314,33.0509,3300.0
2005-05-04 13:30:00,33.98,34.0,33.97,33.97,28900.0,33.0606,33.0801,33.0509,33.0509,28900.0
2005-05-04 13:35:00,33.98,34.0,33.98,33.99,2700.0,33.0606,33.0801,33.0606,33.0703,2700.0
2005-05-04 13:40:00,33.99,34.0,33.98,34.0,2800.0,33.0703,33.0801,33.0606,33.0801,2800.0
2005-05-04 13:45:00,34.0,34.0,33.97,33.98,5000.0,33.0801,33.0801,33.0509,33.0606,5000.0
2005-05-04 13:50:00,33.98,34.01,33.97,34.01,7700.0,33.0606,33.0898,33.0509,33.0898,7700.0
2005-05-04 13:55:00,34.01,34.01,33.96,33.96,8300.0,33.0898,33.0898,33.0412,33.0412,8300.0
2005-05-04 14:00:00,33.97,34.06,33.96,34.06,13200.0,33.0509,33.1385,33.0412,33.1385,13200.0
2005-05-04 14:05:00,34.01,34.08,33.98,34.04,21500.0,33.0898,33.1579,33.0606,33.119,21500.0
2005-05-04 14:10:00,34.05,34.05,34.01,34.01,8200.0,33.1287,33.1287,33.0898,33.0898,8200.0
2005-05-04 14:15:00,34.03,34.05,34.03,34.04,3900.0,33.1093,33.1287,33.1093,33.119,3900.0
2005-05-04 14:20:00,34.04,34.05,34.03,34.03,5700.0,33.119,33.1287,33.1093,33.1093,5700.0
2005-05-04 14:25:00,33.99,34.02,33.99,34.02,2500.0,33.0703,33.0995,33.0703,33.0995,2500.0
2005-05-04 14:30:00,34.01,34.01,33.98,34.0,4100.0,33.0898,33.0898,33.0606,33.0801,4100.0
2005-05-04 14:35:00,34.02,34.05,34.02,34.02,2900.0,33.0995,33.1287,33.0995,33.0995,2900.0
2005-05-04 14:40:00,34.02,34.05,34.01,34.03,41400.0,33.0995,33.1287,33.0898,33.1093,41400.0
2005-05-04 14:45:00,34.0,34.04,34.0,34.0,49100.0,33.0801,33.119,33.0801,33.0801,49100.0
2005-05-04 14:50:00,34.0,34.04,34.0,34.0,23800.0,33.0801,33.119,33.0801,33.0801,23800.0
2005-05-04 14:55:00,34.0,34.03,33.99,33.99,8400.0,33.0801,33.1093,33.0703,33.0703,8400.0
2005-05-04 15:00:00,33.99,34.01,33.99,33.99,2900.0,33.0703,33.0898,33.0703,33.0703,2900.0
2005-05-04 15:05:00,33.95,34.0,33.95,34.0,6100.0,33.0314,33.0801,33.0314,33.0801,6100.0
2005-05-04 15:10:00,34.05,34.16,34.03,34.16,15000.0,33.1287,33.2357,33.1093,33.2357,15000.0
2005-05-04 15:15:00,34.16,34.18,34.14,34.15,7500.0,33.2357,33.2552,33.2163,33.226,7500.0
2005-05-04 15:20:00,34.16,34.21,34.15,34.17,20700.0,33.2357,33.2844,33.226,33.2455,20700.0
2005-05-04 15:25:00,34.18,34.18,34.13,34.15,3400.0,33.2552,33.2552,33.2066,33.226,3400.0
2005-05-04 15:30:00,34.15,34.2,34.13,34.2,19300.0,33.226,33.2747,33.2066,33.2747,19300.0
2005-05-04 15:35:00,34.19,34.19,34.13,34.15,14200.0,33.2649,33.2649,33.2066,33.226,14200.0
2005-05-04 15:40:00,34.17,34.21,34.17,34.21,4700.0,33.2455,33.2844,33.2455,33.2844,4700.0
2005-05-04 15:45:00,34.21,34.25,34.15,34.17,24500.0,33.2844,33.3233,33.226,33.2455,24500.0
2005-05-04 15:50:00,34.2,34.22,34.12,34.16,11100.0,33.2747,33.2941,33.1968,33.2357,11100.0
2005-05-04 15:55:00,34.16,34.19,34.1,34.15,13600.0,33.2357,33.2649,33.1774,33.226,13600.0
2005-05-05 09:30:00,34.1,34.1,34.02,34.02,6200.0,33.1774,33.1774,33.0995,33.0995,6200.0
2005-05-05 09:35:00,34.0,34.0,33.99,34.0,1300.0,33.0801,33.0801,33.0703,33.0801,1300.0
2005-05-05 09:40:00,34.0,34.0,33.83,33.83,4000.0,33.0801,33.0801,32.9147,32.9147,4000.0
2005-05-05 09:45:00,33.92,33.93,33.91,33.93,3800.0,33.0022,33.012,32.9925,33.012,3800.0
2005-05-05 09:50:00,33.93,34.01,33.93,34.01,1500.0,33.012,33.0898,33.012,33.0898,1500.0
2005-05-05 09:55:00,34.01,34.01,33.95,33.97,6100.0,33.0898,33.0898,33.0314,33.0509,6100.0
2005-05-05 10:00:00,33.94,34.08,33.94,34.0,4400.0,33.0217,33.1579,33.0217,33.0801,4400.0
2005-05-05 10:05:00,34.0,34.05,34.0,34.05,5000.0,33.0801,33.1287,33.0801,33.1287,5000.0
2005-05-05 10:10:00,34.06,34.12,34.0,34.0,4200.0,33.1385,33.1968,33.0801,33.0801,4200.0
2005-05-05 10:15:00,34.05,34.12,34.05,34.11,1600.0,33.1287,33.1968,33.1287,33.1871,1600.0
2005-05-05 10:20:00,34.09,34.1,34.03,34.04,3800.0,33.1676,33.1774,33.1093,33.119,3800.0
2005-05-05 10:25:00,34.06,34.06,34.03,34.03,400.0,33.1385,33.1385,33.1093,33.1093,400.0
2005-05-05 10:30:00,34.06,34.08,34.06,34.07,2900.0,33.1385,33.1579,33.1385,33.1482,2900.0
2005-05-05 10:35:00,34.05,34.07,34.04,34.07,1300.0,33.1287,33.1482,33.119,33.1482,1300.0
2005-05-05 10:40:00,34.06,34.12,34.06,34.09,800.0,33.1385,33.1968,33.1385,33.1676,800.0
2005-05-05 10:45:00,34.12,34.13,34.09,34.1,1100.0,33.1968,33.2066,33.1676,33.1774,1100.0
2005-05-05 10:50:00,34.09,34.1,34.09,34.1,1000.0,33.1676,33.1774,33.1676,33.1774,1000.0
2005-05-05 10:55:00,34.1,34.11,34.05,34.11,3000.0,33.1774,33.1871,33.1287,33.1871,3000.0
2005-05-05 11:00:00,34.11,34.11,34.09,34.1,1100.0,33.1871,33.1871,33.1676,33.1774,1100.0
2005-05-05 11:05:00,34.11,34.13,34.05,34.05,1800.0,33.1871,33.2066,33.1287,33.1287,1800.0
2005-05-05 11:10:00,34.09,34.14,34.09,34.13,3100.0,33.1676,33.2163,33.1676,33.2066,3100.0
2005-05-05 11:15:00,34.13,34.14,34.13,34.14,600.0,33.2066,33.2163,33.2066,33.2163,600.0
2005-05-05 11:20:00,34.15,34.15,34.14,34.14,800.0,33.226,33.226,33.2163,33.2163,800.0
2005-05-05 11:25:00,34.14,34.14,34.09,34.09,1400.0,33.2163,33.2163,33.1676,33.1676,1400.0
2005-05-05 11:30:00,34.1,34.12,34.09,34.09,1100.0,33.1774,33.1968,33.1676,33.1676,1100.0
2005-05-05 11:35:00,34.1,34.13,34.09,34.09,2200.0,33.1774,33.2066,33.1676,33.1676,2200.0
2005-05-05 11:40:00,34.1,34.14,34.1,34.13,1600.0,33.1774,33.2163,33.1774,33.2066,1600.0
2005-05-05 11:45:00,34.13,34.15,34.13,34.14,700.0,33.2066,33.226,33.2066,33.2163,700.0
2005-05-05 11:50:00,34.15,34.15,34.08,34.13,1400.0,33.226,33.226,33.1579,33.2066,1400.0
2005-05-05 11:55:00,34.12,34.16,34.12,34.16,600.0,33.1968,33.2357,33.1968,33.2357,600.0
2005-05-05 12:00:00,34.16,34.16,34.14,34.15,1900.0,33.2357,33.2357,33.2163,33.226,1900.0
2005-05-05 12:05:00,34.15,34.16,34.1,34.16,2500.0,33.226,33.2357,33.1774,33.2357,2500.0
2005-05-05 12:10:00,34.16,34.18,34.11,34.16,4000.0,33.2357,33.2552,33.1871,33.2357,4000.0
2005-05-05 12:15:00,34.16,34.2,34.16,34.19,2900.0,33.2357,33.2747,33.2357,33.2649,2900.0
2005-05-05 12:20:00,34.19,34.23,34.19,34.22,3500.0,33.2649,33.3039,33.2649,33.2941,3500.0
2005-05-05 12:25:00,34.21,34.22,34.21,34.22,2300.0,33.2844,33.2941,33.2844,33.2941,2300.0
2005-05-05 12:30:00,34.21,34.22,34.21,34.22,2100.0,33.2844,33.2941,33.2844,33.2941,2100.0
2005-05-05 12:35:00,34.23,34.23,34.17,34.17,4800.0,33.3039,33.3039,33.2455,33.2455,4800.0
2005-05-05 12:40:00,34.17,34.18,34.17,34.17,8700.0,33.2455,33.2552,33.2455,33.2455,8700.0
2005-05-05 12:45:00,34.17,34.2,34.17,34.18,6400.0,33.2455,33.2747,33.2455,33.2552,6400.0
2005-05-05 12:50:00,34.14,34.19,34.14,34.16,8900.0,33.2163,33.2649,33.2163,33.2357,8900.0
2005-05-05 12:55:00,34.16,34.18,34.16,34.16,1500.0,33.2357,33.2552,33.2357,33.2357,1500.0
2005-05-05 13:00:00,34.13,34.13,34.06,34.06,81300.0,33.2066,33.2066,33.1385,33.1385,81300.0
2005-05-05 13:05:00,34.05,34.06,33.99,33.99,3100.0,33.1287,33.1385,33.0703,33.0703,3100.0
2005-05-05 13:10:00,34.0,34.0,33.92,33.95,3700.0,33.0801,33.0801,33.0022,33.0314,3700.0
2005-05-05 13:15:00,33.96,33.96,33.92,33.92,1800.0,33.0412,33.0412,33.0022,33.0022,1800.0
2005-05-05 13:20:00,33.91,33.95,33.91,33.91,1500.0,32.9925,33.0314,32.9925,32.9925,1500.0
2005-05-05 13:25:00,33.93,34.03,33.91,34.03,2300.0,33.012,33.1093,32.9925,33.1093,2300.0
2005-05-05 13:30:00,33.99,34.02,33.99,34.0,2500.0,33.0703,33.0995,33.0703,33.0801,2500.0
2005-05-05 13:35:00,34.02,34.07,34.02,34.05,1800.0,33.0995,33.1482,33.0995,33.1287,1800.0
2005-05-05 13:40:00,34.06,34.06,33.99,34.03,4200.0,33.1385,33.1385,33.0703,33.1093,4200.0
2005-05-05 13:45:00,34.06,34.08,34.01,34.07,3300.0,33.1385,33.1579,33.0898,33.1482,3300.0
2005-05-05 13:50:00,34.05,34.05,34.02,34.02,1300.0,33.1287,33.1287,33.0995,33.0995,1300.0
2005-05-05 13:55:00,34.02,34.02,33.99,34.0,3300.0,33.0995,33.0995,33.0703,33.0801,3300.0
2005-05-05 14:00:00,34.0,34.04,33.99,34.04,1100.0,33.0801,33.119,33.0703,33.119,1100.0
2005-05-05 14:05:00,34.04,34.04,33.98,34.0,1800.0,33.119,33.119,33.0606,33.0801,1800.0
2005-05-05 14:10:00,34.02,34.03,34.01,34.02,3300.0,33.0995,33.1093,33.0898,33.0995,3300.0
2005-05-05 14:15:00,34.02,34.06,34.02,34.05,3000.0,33.0995,33.1385,33.0995,33.1287,3000.0
2005-05-05 14:20:00,34.06,34.06,34.03,34.04,1800.0,33.1385,33.1385,33.1093,33.119,1800.0
2005-05-05 14:25:00,34.04,34.05,34.03,34.03,1200.0,33.119,33.1287,33.1093,33.1093,1200.0
2005-05-05 14:30:00,33.99,34.04,33.98,34.03,800.0,33.0703,33.119,33.0606,33.1093,800.0
2005-05-05 14:35:00,34.02,34.02,33.99,33.99,700.0,33.0995,33.0995,33.0703,33.0703,700.0
2005-05-05 14:40:00,33.99,34.02,33.98,34.02,1700.0,33.0703,33.0995,33.0606,33.0995,1700.0
2005-05-05 14:45:00,34.0,34.0,33.96,34.0,1100.0,33.0801,33.0801,33.0412,33.0801,1100.0
2005-05-05 14:50:00,34.0,34.0,33.97,33.97,1400.0,33.0801,33.0801,33.0509,33.0509,1400.0
2005-05-05 14:55:00,33.95,33.96,33.88,33.88,4900.0,33.0314,33.0412,32.9633,32.9633,4900.0
2005-05-05 15:00:00,33.87,33.91,33.87,33.89,2500.0,32.9536,32.9925,32.9536,32.9731,2500.0
2005-05-05 15:05:00,33.89,33.92,33.88,33.92,2900.0,32.9731,33.0022,32.9633,33.0022,2900.0
2005-05-05 15:10:00,33.92,34.02,33.92,33.99,2400.0,33.0022,33.0995,33.0022,33.0703,2400.0
2005-05-05 15:15:00,34.01,34.03,33.95,33.99,4700.0,33.0898,33.1093,33.0314,33.0703,4700.0
2005-05-05 15:20:00,33.99,33.99,33.98,33.98,900.0,33.0703,33.0703,33.0606,33.0606,900.0
2005-05-05 15:25:00,33.96,33.96,33.94,33.94,2000.0,33.0412,33.0412,33.0217,33.0217,2000.0
2005-05-05 15:30:00,33.94,34.0,33.94,34.0,3400.0,33.0217,33.0801,33.0217,33.0801,3400.0
2005-05-05 15:35:00,34.06,34.06,34.05,34.06,2600.0,33.1385,33.1385,33.1287,33.1385,2600.0
2005-05-05 15:40:00,34.05,34.05,34.01,34.01,2000.0,33.1287,33.1287,33.0898,33.0898,2000.0
2005-05-05 15:45:00,34.03,34.03,34.0,34.0,3600.0,33.1093,33.1093,33.0801,33.0801,3600.0
2005-05-05 15:50:00,34.01,34.06,34.01,34.06,2600.0,33.0898,33.1385,33.0898,33.1385,2600.0
2005-05-05 15:55:00,34.06,34.08,34.02,34.05,6000.0,33.1385,33.1579,33.0995,33.1287,6000.0
2005-05-06 09:30:00,34.1,34.1,34.1,34.1,2100.0,33.1774,33.1774,33.1774,33.1774,2100.0
2005-05-06 09:35:00,34.1,34.1,34.04,34.04,500.0,33.1774,33.1774,33.119,33.119,500.0
2005-05-06 09:40:00,34.1,34.1,33.95,33.95,2500.0,33.1774,33.1774,33.0314,33.0314,2500.0
2005-05-06 09:45:00,33.98,33.98,33.94,33.96,300.0,33.0606,33.0606,33.0217,33.0412,300.0
2005-05-06 09:50:00,33.98,33.98,33.91,33.94,1600.0,33.0606,33.0606,32.9925,33.0217,1600.0
2005-05-06 09:55:00,33.91,33.91,33.9,33.9,300.0,32.9925,32.9925,32.9828,32.9828,300.0
2005-05-06 10:00:00,33.93,33.95,33.93,33.93,400.0,33.012,33.0314,33.012,33.012,400.0
2005-05-06 10:05:00,33.96,34.03,33.96,33.98,900.0,33.0412,33.1093,33.0412,33.0606,900.0
2005-05-06 10:10:00,33.93,33.93,33.88,33.89,2700.0,33.012,33.012,32.9633,32.9731,2700.0
2005-05-06 10:15:00,33.91,33.96,33.91,33.95,1200.0,32.9925,33.0412,32.9925,33.0314,1200.0
2005-05-06 10:20:00,33.97,34.01,33.97,34.01,1100.0,33.0509,33.0898,33.0509,33.0898,1100.0
2005-05-06 10:25:00,34.01,34.03,33.97,33.97,1800.0,33.0898,33.1093,33.0509,33.0509,1800.0
2005-05-06 10:30:00,34.0,34.01,33.99,34.01,1100.0,33.0801,33.0898,33.0703,33.0898,1100.0
2005-05-06 10:35:00,33.98,34.0,33.98,34.0,400.0,33.0606,33.0801,33.0606,33.0801,400.0
2005-05-06 10:40:00,33.98,33.98,33.94,33.94,700.0,33.0606,33.0606,33.0217,33.0217,700.0
2005-05-06 10:45:00,33.92,33.92,33.91,33.91,600.0,33.0022,33.0022,32.9925,32.9925,600.0
2005-05-06 10:50:00,33.9,33.9,33.86,33.89,1300.0,32.9828,32.9828,32.9439,32.9731,1300.0
2005-05-06 10:55:00,33.91,33.98,33.9,33.94,132600.0,32.9925,33.0606,32.9828,33.0217,132600.0
2005-05-06 11:00:00,33.96,33.96,33.93,33.93,1200.0,33.0412,33.0412,33.012,33.012,1200.0
2005-05-06 11:05:00,33.93,33.94,33.9,33.9,3100.0,33.012,33.0217,32.9828,32.9828,3100.0
2005-05-06 11:10:00,33.92,33.92,33.91,33.91,400.0,33.0022,33.0022,32.9925,32.9925,400.0
2005-05-06 11:15:00,33.9,33.92,33.9,33.92,300.0,32.9828,33.0022,32.9828,33.0022,300.0
2005-05-06 11:20:00,33.92,33.93,33.89,33.91,1100.0,33.0022,33.012,32.9731,32.9925,1100.0
2005-05-06 11:25:00,33.9,33.9,33.9,33.9,400.0,32.9828,32.9828,32.9828,32.9828,400.0
2005-05-06 11:30:00,33.88,33.92,33.88,33.92,400.0,32.9633,33.0022,32.9633,33.0022,400.0
2005-05-06 11:35:00,33.93,33.93,33.9,33.9,900.0,33.012,33.012,32.9828,32.9828,900.0
2005-05-06 11:40:00,33.9,33.91,33.89,33.89,1000.0,32.9828,32.9925,32.9731,32.9731,1000.0
2005-05-06 11:45:00,33.88,33.88,33.83,33.83,1100.0,32.9633,32.9633,32.9147,32.9147,1100.0
2005-05-06 11:50:00,33.87,33.92,33.87,33.89,900.0,32.9536,33.0022,32.9536,32.9731,900.0
2005-05-06 11:55:00,33.86,33.86,33.82,33.83,1000.0,32.9439,32.9439,32.9049,32.9147,1000.0
2005-05-06 12:00:00,33.86,33.9,33.84,33.84,1600.0,32.9439,32.9828,32.9244,32.9244,1600.0
2005-05-06 12:05:00,33.86,33.88,33.83,33.88,900.0,32.9439,32.9633,32.9147,32.9633,900.0
2005-05-06 12:10:00,33.85,33.85,33.82,33.82,700.0,32.9341,32.9341,32.9049,32.9049,700.0
2005-05-06 12:15:00,33.84,33.84,33.8,33.8,1000.0,32.9244,32.9244,32.8855,32.8855,1000.0
2005-05-06 12:20:00,33.82,33.84,33.81,33.82,700.0,32.9049,32.9244,32.8952,32.9049,700.0
2005-05-06 12:25:00,33.82,33.85,33.81,33.85,1300.0,32.9049,32.9341,32.8952,32.9341,1300.0
2005-05-06 12:30:00,33.82,33.85,33.79,33.79,1000.0,32.9049,32.9341,32.8758,32.8758,1000.0
2005-05-06 12:35:00,33.79,33.81,33.77,33.81,900.0,32.8758,32.8952,32.8563,32.8952,900.0
2005-05-06 12:40:00,33.82,33.82,33.81,33.81,300.0,32.9049,32.9049,32.8952,32.8952,300.0
2005-05-06 12:45:00,33.82,33.82,33.82,33.82,500.0,32.9049,32.9049,32.9049,32.9049,500.0
2005-05-06 12:50:00,33.82,33.82,33.82,33.82,100.0,32.9049,32.9049,32.9049,32.9049,100.0
2005-05-06 12:55:00,33.82,33.82,33.81,33.81,600.0,32.9049,32.9049,32.8952,32.8952,600.0
2005-05-06 13:00:00,33.8,33.81,33.78,33.81,1400.0,32.8855,32.8952,32.866,32.8952,1400.0
2005-05-06 13:05:00,33.82,33.85,33.82,33.85,1600.0,32.9049,32.9341,32.9049,32.9341,1600.0
2005-05-06 13:10:00,33.82,33.82,33.79,33.8,1400.0,32.9049,32.9049,32.8758,32.8855,1400.0
2005-05-06 13:15:00,33.83,33.83,33.83,33.83,200.0,32.9147,32.9147,32.9147,32.9147,200.0
2005-05-06 13:20:00,33.83,33.86,33.83,33.86,900.0,32.9147,32.9439,32.9147,32.9439,900.0
2005-05-06 13:25:00,33.88,33.93,33.88,33.93,1400.0,32.9633,33.012,32.9633,33.012,1400.0
2005-05-06 13:30:00,33.93,33.95,33.93,33.95,500.0,33.012,33.0314,33.012,33.0314,500.0
2005-05-06 13:35:00,33.94,33.97,33.94,33.97,800.0,33.0217,33.0509,33.0217,33.0509,800.0
2005-05-06 13:40:00,33.97,34.0,33.97,33.97,1100.0,33.0509,33.0801,33.0509,33.0509,1100.0
2005-05-06 13:45:00,33.97,33.97,33.97,33.97,400.0,33.0509,33.0509,33.0509,33.0509,400.0
2005-05-06 13:50:00,33.97,33.97,33.94,33.96,800.0,33.0509,33.0509,33.0217,33.0412,800.0
2005-05-06 13:55:00,33.95,33.95,33.89,33.9,700.0,33.0314,33.0314,32.9731,32.9828,700.0
2005-05-06 14:00:00,33.92,33.94,33.92,33.94,1800.0,33.0022,33.0217,33.0022,33.0217,1800.0
2005-05-06 14:05:00,33.95,33.99,33.95,33.99,1000.0,33.0314,33.0703,33.0314,33.0703,1000.0
2005-05-06 14:10:00,33.99,33.99,33.95,33.98,1300.0,33.0703,33.0703,33.0314,33.0606,1300.0
2005-05-06 14:15:00,33.95,33.97,33.91,33.97,1700.0,33.0314,33.0509,32.9925,33.0509,1700.0
2005-05-06 14:20:00,33.98,33.98,33.94,33.95,700.0,33.0606,33.0606,33.0217,33.0314,700.0
2005-05-06 14:25:00,33.93,33.93,33.88,33.88,700.0,33.012,33.012,32.9633,32.9633,700.0
2005-05-06 14:30:00,33.9,33.9,33.83,33.84,1000.0,32.9828,32.9828,32.9147,32.9244,1000.0
2005-05-06 14:35:00,33.87,33.87,33.82,33.86,1000.0,32.9536,32.9536,32.9049,32.9439,1000.0
2005-05-06 14:40:00,33.88,33.88,33.85,33.87,1000.0,32.9633,32.9633,32.9341,32.9536,1000.0
2005-05-06 14:45:00,33.88,33.88,33.86,33.86,1000.0,32.9633,32.9633,32.9439,32.9439,1000.0
2005-05-06 14:50:00,33.87,33.88,33.83,33.88,1400.0,32.9536,32.9633,32.9147,32.9633,1400.0
2005-05-06 14:55:00,33.87,33.88,33.87,33.87,500.0,32.9536,32.9633,32.9536,32.9536,500.0
2005-05-06 15:00:00,33.86,33.86,33.85,33.85,300.0,32.9439,32.9439,32.9341,32.9341,300.0
2005-05-06 15:05:00,33.87,33.87,33.82,33.83,1500.0,32.9536,32.9536,32.9049,32.9147,1500.0
2005-05-06 15:10:00,33.83,33.86,33.83,33.86,300.0,32.9147,32.9439,32.9147,32.9439,300.0
2005-05-06 15:15:00,33.84,33.94,33.84,33.94,1400.0,32.9244,33.0217,32.9244,33.0217,1400.0
2005-05-06 15:20:00,33.94,33.97,33.94,33.95,3300.0,33.0217,33.0509,33.0217,33.0314,3300.0
2005-05-06 15:25:00,33.94,33.94,33.91,33.92,3600.0,33.0217,33.0217,32.9925,33.0022,3600.0
2005-05-06 15:30:00,33.92,33.95,33.92,33.94,2800.0,33.0022,33.0314,33.0022,33.0217,2800.0
2005-05-06 15:35:00,33.95,34.0,33.95,34.0,1900.0,33.0314,33.0801,33.0314,33.0801,1900.0
2005-05-06 15:40:00,33.99,33.99,33.96,33.96,4900.0,33.0703,33.0703,33.0412,33.0412,4900.0
2005-05-06 15:45:00,33.97,34.03,33.97,34.03,1800.0,33.0509,33.1093,33.0509,33.1093,1800.0
2005-05-06 15:50:00,34.03,34.04,33.97,33.97,7400.0,33.1093,33.119,33.0509,33.0509,7400.0
2005-05-06 15:55:00,33.97,33.97,33.93,33.93,4700.0,33.0509,33.0509,33.012,33.012,4700.0
2005-05-09 09:30:00,33.85,33.85,33.85,33.85,6600.0,32.9341,32.9341,32.9341,32.9341,6600.0
2005-05-09 09:35:00,33.81,33.81,33.81,33.81,200.0,32.8952,32.8952,32.8952,32.8952,200.0
2005-05-09 09:40:00,33.86,33.87,33.86,33.87,300.0,32.9439,32.9536,32.9439,32.9536,300.0
2005-05-09 09:45:00,33.87,33.94,33.87,33.94,1800.0,32.9536,33.0217,32.9536,33.0217,1800.0
2005-05-09 09:50:00,33.94,33.94,33.8,33.81,2500.0,33.0217,33.0217,32.8855,32.8952,2500.0
2005-05-09 09:55:00,33.8,33.8,33.8,33.8,200.0,32.8855,32.8855,32.8855,32.8855,200.0
2005-05-09 10:00:00,33.86,33.88,33.74,33.75,3600.0,32.9439,32.9633,32.8271,32.8368,3600.0
2005-05-09 10:05:00,33.73,33.73,33.65,33.7,4000.0,32.8174,32.8174,32.7395,32.7882,4000.0
2005-05-09 10:10:00,33.71,33.71,33.61,33.61,1500.0,32.7979,32.7979,32.7006,32.7006,1500.0
2005-05-09 10:15:00,33.67,33.69,33.66,33.69,700.0,32.759,32.7785,32.7493,32.7785,700.0
2005-05-09 10:20:00,33.7,33.72,33.7,33.72,1000.0,32.7882,32.8077,32.7882,32.8077,1000.0
2005-05-09 10:25:00,33.72,33.74,33.72,33.74,500.0,32.8077,32.8271,32.8077,32.8271,500.0
2005-05-09 10:30:00,33.68,33.72,33.62,33.72,3900.0,32.7687,32.8077,32.7104,32.8077,3900.0
2005-05-09 10:35:00,33.76,33.76,33.71,33.75,1600.0,32.8466,32.8466,32.7979,32.8368,1600.0
2005-05-09 10:40:00,33.72,33.73,33.71,33.72,1200.0,32.8077,32.8174,32.7979,32.8077,1200.0
2005-05-09 10:45:00,33.72,33.72,33.71,33.71,1700.0,32.8077,32.8077,32.7979,32.7979,1700.0
2005-05-09 10:50:00,33.7,33.73,33.7,33.73,300.0,32.7882,32.8174,32.7882,32.8174,300.0
2005-05-09 10:55:00,33.77,33.77,33.74,33.77,700.0,32.8563,32.8563,32.8271,32.8563,700.0
2005-05-09 11:00:00,33.73,33.79,33.73,33.79,1400.0,32.8174,32.8758,32.8174,32.8758,1400.0
2005-05-09 11:05:00,33.81,33.81,33.79,33.8,600.0,32.8952,32.8952,32.8758,32.8855,600.0
2005-05-09 11:10:00,33.8,33.84,33.8,33.8,1400.0,32.8855,32.9244,32.8855,32.8855,1400.0
2005-05-09 11:15:00,33.82,33.83,33.82,33.83,900.0,32.9049,32.9147,32.9049,32.9147,900.0
2005-05-09 11:20:00,33.84,33.84,33.84,33.84,300.0,32.9244,32.9244,32.9244,32.9244,300.0
2005-05-09 11:25:00,33.85,33.85,33.81,33.81,500.0,32.9341,32.9341,32.8952,32.8952,500.0
2005-05-09 11:30:00,33.82,33.87,33.82,33.87,1400.0,32.9049,32.9536,32.9049,32.9536,1400.0
2005-05-09 11:35:00,33.88,33.93,33.88,33.93,500.0,32.9633,33.012,32.9633,33.012,500.0
2005-05-09 11:40:00,33.88,33.88,33.88,33.88,200.0,32.9633,32.9633,32.9633,32.9633,200.0
2005-05-09 11:45:00,33.88,33.89,33.88,33.89,300.0,32.9633,32.9731,32.9633,32.9731,300.0
2005-05-09 11:50:00,33.88,33.88,33.86,33.86,800.0,32.9633,32.9633,32.9439,32.9439,800.0
2005-05-09 11:55:00,33.89,33.89,33.89,33.89,200.0,32.9731,32.9731,32.9731,32.9731,200.0
2005-05-09 12:00:00,33.85,33.85,33.85,33.85,100.0,32.9341,32.9341,32.9341,32.9341,100.0
2005-05-09 12:05:00,33.88,33.9,33.86,33.88,1900.0,32.9633,32.9828,32.9439,32.9633,1900.0
2005-05-09 12:10:00,33.88,33.9,33.84,33.84,4700.0,32.9633,32.9828,32.9244,32.9244,4700.0
2005-05-09 12:15:00,33.85,33.88,33.83,33.85,5000.0,32.9341,32.9633,32.9147,32.9341,5000.0
2005-05-09 12:20:00,33.84,33.86,33.84,33.84,5000.0,32.9244,32.9439,32.9244,32.9244,5000.0
2005-05-09 12:25:00,33.84,33.85,33.84,33.85,2800.0,32.9244,32.9341,32.9244,32.9341,2800.0
2005-05-09 12:30:00,33.86,33.86,33.84,33.84,2100.0,32.9439,32.9439,32.9244,32.9244,2100.0
2005-05-09 12:35:00,33.84,33.85,33.84,33.85,2500.0,32.9244,32.9341,32.9244,32.9341,2500.0
2005-05-09 12:40:00,33.85,33.85,33.84,33.84,500.0,32.9341,32.9341,32.9244,32.9244,500.0
2005-05-09 12:45:00,33.85,33.85,33.83,33.83,700.0,32.9341,32.9341,32.9147,32.9147,700.0
2005-05-09 12:50:00,33.85,33.85,33.85,33.85,1700.0,32.9341,32.9341,32.9341,32.9341,1700.0
2005-05-09 12:55:00,33.85,33.9,33.84,33.9,3400.0,32.9341,32.9828,32.9244,32.9828,3400.0
2005-05-09 13:00:00,33.85,33.85,33.85,33.85,2300.0,32.9341,32.9341,32.9341,32.9341,2300.0
2005-05-09 13:05:00,33.85,33.86,33.82,33.82,900.0,32.9341,32.9439,32.9049,32.9049,900.0
2005-05-09 13:10:00,33.8,33.85,33.8,33.85,4300.0,32.8855,32.9341,32.8855,32.9341,4300.0
2005-05-09 13:15:00,33.85,33.85,33.85,33.85,0.0,32.9341,32.9341,32.9341,32.9341,0.0
2005-05-09 13:20:00,33.84,33.84,33.82,33.82,200.0,32.9244,32.9244,32.9049,32.9049,200.0
2005-05-09 13:25:00,33.83,33.85,33.74,33.83,2000.0,32.9147,32.9341,32.8271,32.9147,2000.0
2005-05-09 13:30:00,33.84,33.85,33.83,33.83,700.0,32.9244,32.9341,32.9147,32.9147,700.0
2005-05-09 13:35:00,33.83,33.83,33.83,33.83,0.0,32.9147,32.9147,32.9147,32.9147,0.0
2005-05-09 13:40:00,33.85,33.88,33.85,33.86,1600.0,32.9341,32.9633,32.9341,32.9439,1600.0
2005-05-09 13:45:00,33.86,33.87,33.86,33.86,2200.0,32.9439,32.9536,32.9439,32.9439,2200.0
2005-05-09 13:50:00,33.86,33.89,33.86,33.87,2100.0,32.9439,32.9731,32.9439,32.9536,2100.0
2005-05-09 13:55:00,33.87,33.91,33.87,33.91,200.0,32.9536,32.9925,32.9536,32.9925,200.0
2005-05-09 14:00:00,33.91,33.91,33.87,33.87,500.0,32.9925,32.9925,32.9536,32.9536,500.0
2005-05-09 14:05:00,33.87,33.87,33.86,33.86,600.0,32.9536,32.9536,32.9439,32.9439,600.0
2005-05-09 14:10:00,33.87,33.87,33.86,33.87,900.0,32.9536,32.9536,32.9439,32.9536,900.0
2005-05-09 14:15:00,33.86,33.88,33.86,33.86,800.0,32.9439,32.9633,32.9439,32.9439,800.0
2005-05-09 14:20:00,33.86,33.86,33.85,33.85,2200.0,32.9439,32.9439,32.9341,32.9341,2200.0
2005-05-09 14:25:00,33.85,33.86,33.81,33.81,6200.0,32.9341,32.9439,32.8952,32.8952,6200.0
2005-05-09 14:30:00,33.81,33.81,33.81,33.81,0.0,32.8952,32.8952,32.8952,32.8952,0.0
2005-05-09 14:35:00,33.81,33.81,33.81,33.81,0.0,32.8952,32.8952,32.8952,32.8952,0.0
2005-05-09 14:40:00,33.81,33.81,33.79,33.79,1200.0,32.8952,32.8952,32.8758,32.8758,1200.0
2005-05-09 14:45:00,33.78,33.78,33.74,33.74,3900.0,32.866,32.866,32.8271,32.8271,3900.0
2005-05-09 14:50:00,33.73,33.74,33.73,33.74,1500.0,32.8174,32.8271,32.8174,32.8271,1500.0
2005-05-09 14:55:00,33.77,33.77,33.75,33.75,2100.0,32.8563,32.8563,32.8368,32.8368,2100.0
2005-05-09 15:00:00,33.76,33.78,33.75,33.75,1300.0,32.8466,32.866,32.8368,32.8368,1300.0
2005-05-09 15:05:00,33.73,33.73,33.66,33.66,3100.0,32.8174,32.8174,32.7493,32.7493,3100.0
2005-05-09 15:10:00,33.66,33.66,33.66,33.66,100.0,32.7493,32.7493,32.7493,32.7493,100.0
2005-05-09 15:15:00,33.69,33.75,33.69,33.75,2600.0,32.7785,32.8368,32.7785,32.8368,2600.0
2005-05-09 15:20:00,33.77,33.79,33.76,33.79,2100.0,32.8563,32.8758,32.8466,32.8758,2100.0
2005-05-09 15:25:00,33.78,33.78,33.76,33.76,900.0,32.866,32.866,32.8466,32.8466,900.0
2005-05-09 15:30:00,33.79,33.82,33.77,33.81,2800.0,32.8758,32.9049,32.8563,32.8952,2800.0
2005-05-09 15:35:00,33.81,33.81,33.8,33.81,1800.0,32.8952,32.8952,32.8855,32.8952,1800.0
2005-05-09 15:40:00,33.81,33.81,33.79,33.8,2100.0,32.8952,32.8952,32.8758,32.8855,2100.0
2005-05-09 15:45:00,33.8,33.8,33.78,33.8,3400.0,32.8855,32.8855,32.866,32.8855,3400.0
2005-05-09 15:50:00,33.8,33.82,33.79,33.82,4600.0,32.8855,32.9049,32.8758,32.9049,4600.0
2005-05-09 15:55:00,33.82,33.86,33.82,33.82,2300.0,32.9049,32.9439,32.9049,32.9049,2300.0
2005-05-10 09:30:00,33.85,33.85,33.79,33.8,7500.0,32.9341,32.9341,32.8758,32.8855,7500.0
2005-05-10 09:35:00,33.81,33.81,33.76,33.79,4700.0,32.8952,32.8952,32.8466,32.8758,4700.0
2005-05-10 09:40:00,33.78,33.88,33.73,33.76,4800.0,32.866,32.9633,32.8174,32.8466,4800.0
2005-05-10 09:45:00,33.78,33.8,33.76,33.8,4500.0,32.866,32.8855,32.8466,32.8855,4500.0
2005-05-10 09:50:00,33.86,33.86,33.85,33.85,800.0,32.9439,32.9439,32.9341,32.9341,800.0
2005-05-10 09:55:00,33.86,33.94,33.86,33.92,4300.0,32.9439,33.0217,32.9439,33.0022,4300.0
2005-05-10 10:00:00,33.92,33.98,33.92,33.93,2300.0,33.0022,33.0606,33.0022,33.012,2300.0
2005-05-10 10:05:00,33.95,33.98,33.9,33.9,1900.0,33.0314,33.0606,32.9828,32.9828,1900.0
2005-05-10 10:10:00,33.96,33.99,33.95,33.99,1600.0,33.0412,33.0703,33.0314,33.0703,1600.0
2005-05-10 10:15:00,33.92,33.96,33.92,33.92,2300.0,33.0022,33.0412,33.0022,33.0022,2300.0
2005-05-10 10:20:00,33.92,33.96,33.91,33.96,2900.0,33.0022,33.0412,32.9925,33.0412,2900.0
2005-05-10 10:25:00,33.98,33.98,33.96,33.96,1200.0,33.0606,33.0606,33.0412,33.0412,1200.0
2005-05-10 10:30:00,33.97,33.99,33.96,33.99,800.0,33.0509,33.0703,33.0412,33.0703,800.0
2005-05-10 10:35:00,34.01,34.04,34.0,34.01,3700.0,33.0898,33.119,33.0801,33.0898,3700.0
2005-05-10 10:40:00,34.0,34.0,33.95,33.95,2800.0,33.0801,33.0801,33.0314,33.0314,2800.0
2005-05-10 10:45:00,33.96,33.98,33.95,33.97,2600.0,33.0412,33.0606,33.0314,33.0509,2600.0
2005-05-10 10:50:00,33.99,34.01,33.93,33.93,107200.0,33.0703,33.0898,33.012,33.012,107200.0
2005-05-10 10:55:00,33.93,33.97,33.93,33.96,20900.0,33.012,33.0509,33.012,33.0412,20900.0
2005-05-10 11:00:00,34.0,34.05,33.99,34.05,3900.0,33.0801,33.1287,33.0703,33.1287,3900.0
2005-05-10 11:05:00,34.07,34.08,34.07,34.07,2300.0,33.1482,33.1579,33.1482,33.1482,2300.0
2005-05-10 11:10:00,34.07,34.08,34.06,34.08,1900.0,33.1482,33.1579,33.1385,33.1579,1900.0
2005-05-10 11:15:00,34.08,34.1,34.08,34.1,6200.0,33.1579,33.1774,33.1579,33.1774,6200.0
2005-05-10 11:20:00,34.1,34.13,34.09,34.12,5100.0,33.1774,33.2066,33.1676,33.1968,5100.0
2005-05-10 11:25:00,34.12,34.17,34.12,34.16,1900.0,33.1968,33.2455,33.1968,33.2357,1900.0
2005-05-10 11:30:00,34.15,34.19,34.15,34.19,4300.0,33.226,33.2649,33.226,33.2649,4300.0
2005-05-10 11:35:00,34.19,34.21,34.16,34.16,1800.0,33.2649,33.2844,33.2357,33.2357,1800.0
2005-05-10 11:40:00,34.17,34.2,34.17,34.19,1900.0,33.2455,33.2747,33.2455,33.2649,1900.0
2005-05-10 11:45:00,34.2,34.22,34.2,34.21,1100.0,33.2747,33.2941,33.2747,33.2844,1100.0
2005-05-10 11:50:00,34.22,34.23,34.2,34.23,25800.0,33.2941,33.3039,33.2747,33.3039,25800.0
2005-05-10 11:55:00,34.21,34.23,34.2,34.23,2200.0,33.2844,33.3039,33.2747,33.3039,2200.0
2005-05-10 12:00:00,34.22,34.23,34.21,34.23,12800.0,33.2941,33.3039,33.2844,33.3039,12800.0
2005-05-10 12:05:00,34.22,34.23,34.22,34.22,5700.0,33.2941,33.3039,33.2941,33.2941,5700.0
2005-05-10 12:10:00,34.23,34.23,34.2,34.21,6500.0,33.3039,33.3039,33.2747,33.2844,6500.0
2005-05-10 12:15:00,34.21,34.22,34.2,34.21,5000.0,33.2844,33.2941,33.2747,33.2844,5000.0
2005-05-10 12:20:00,34.21,34.21,34.17,34.17,2200.0,33.2844,33.2844,33.2455,33.2455,2200.0
2005-05-10 12:25:00,34.16,34.2,34.14,34.19,2200.0,33.2357,33.2747,33.2163,33.2649,2200.0
2005-05-10 12:30:00,34.19,34.2,34.19,34.2,2300.0,33.2649,33.2747,33.2649,33.2747,2300.0
2005-05-10 12:35:00,34.2,34.2,34.2,34.2,100.0,33.2747,33.2747,33.2747,33.2747,100.0
2005-05-10 12:40:00,34.21,34.21,34.19,34.19,1400.0,33.2844,33.2844,33.2649,33.2649,1400.0
2005-05-10 12:45:00,34.19,34.22,34.19,34.22,3800.0,33.2649,33.2941,33.2649,33.2941,3800.0
2005-05-10 12:50:00,34.22,34.22,34.22,34.22,0.0,33.2941,33.2941,33.2941,33.2941,0.0
2005-05-10 12:55:00,34.22,34.22,34.21,34.22,6400.0,33.2941,33.2941,33.2844,33.2941,6400.0
2005-05-10 13:00:00,34.23,34.23,34.13,34.16,13700.0,33.3039,33.3039,33.2066,33.2357,13700.0
2005-05-10 13:05:00,34.16,34.19,34.15,34.19,3700.0,33.2357,33.2649,33.226,33.2649,3700.0
2005-05-10 13:10:00,34.17,34.2,34.17,34.2,2800.0,33.2455,33.2747,33.2455,33.2747,2800.0
2005-05-10 13:15:00,34.2,34.2,34.19,34.19,3200.0,33.2747,33.2747,33.2649,33.2649,3200.0
2005-05-10 13:20:00,34.2,34.22,34.2,34.2,5800.0,33.2747,33.2941,33.2747,33.2747,5800.0
2005-05-10 13:25:00,34.2,34.22,34.12,34.21,9900.0,33.2747,33.2941,33.1968,33.2844,9900.0
2005-05-10 13:30:00,34.21,34.23,34.2,34.23,5200.0,33.2844,33.3039,33.2747,33.3039,5200.0
2005-05-10 13:35:00,34.22,34.22,34.22,34.22,200.0,33.2941,33.2941,33.2941,33.2941,200.0
2005-05-10 13:40:00,34.22,34.22,34.21,34.21,2900.0,33.2941,33.2941,33.2844,33.2844,2900.0
2005-05-10 13:45:00,34.22,34.23,34.19,34.2,13900.0,33.2941,33.3039,33.2649,33.2747,13900.0
2005-05-10 13:50:00,34.2,34.2,34.19,34.2,9700.0,33.2747,33.2747,33.2649,33.2747,9700.0
2005-05-10 13:55:00,34.2,34.2,34.17,34.17,5800.0,33.2747,33.2747,33.2455,33.2455,5800.0
2005-05-10 14:00:00,34.17,34.17,34.07,34.08,9200.0,33.2455,33.2455,33.1482,33.1579,9200.0
2005-05-10 14:05:00,34.09,34.15,34.09,34.12,3000.0,33.1676,33.226,33.1676,33.1968,3000.0
2005-05-10 14:10:00,34.14,34.15,34.1,34.1,6300.0,33.2163,33.226,33.1774,33.1774,6300.0
2005-05-10 14:15:00,34.15,34.18,34.14,34.17,1500.0,33.226,33.2552,33.2163,33.2455,1500.0
2005-05-10 14:20:00,34.17,34.17,34.16,34.16,1100.0,33.2455,33.2455,33.2357,33.2357,1100.0
2005-05-10 14:25:00,34.15,34.15,34.14,34.15,2600.0,33.226,33.226,33.2163,33.226,2600.0
2005-05-10 14:30:00,34.14,34.16,34.14,34.16,3400.0,33.2163,33.2357,33.2163,33.2357,3400.0
2005-05-10 14:35:00,34.16,34.16,34.04,34.04,4700.0,33.2357,33.2357,33.119,33.119,4700.0
2005-05-10 14:40:00,34.04,34.06,33.95,33.98,4900.0,33.119,33.1385,33.0314,33.0606,4900.0
2005-05-10 14:45:00,33.99,34.04,33.99,34.04,2200.0,33.0703,33.119,33.0703,33.119,2200.0
2005-05-10 14:50:00,34.05,34.07,34.05,34.06,5000.0,33.1287,33.1482,33.1287,33.1385,5000.0
2005-05-10 14:55:00,34.06,34.06,34.05,34.06,5200.0,33.1385,33.1385,33.1287,33.1385,5200.0
2005-05-10 15:00:00,34.06,34.08,34.05,34.08,6400.0,33.1385,33.1579,33.1287,33.1579,6400.0
2005-05-10 15:05:00,34.1,34.14,34.1,34.14,1500.0,33.1774,33.2163,33.1774,33.2163,1500.0
2005-05-10 15:10:00,34.15,34.15,34.1,34.1,1500.0,33.226,33.226,33.1774,33.1774,1500.0
2005-05-10 15:15:00,34.09,34.09,34.08,34.08,3500.0,33.1676,33.1676,33.1579,33.1579,3500.0
2005-05-10 15:20:00,34.08,34.09,34.06,34.09,2600.0,33.1579,33.1676,33.1385,33.1676,2600.0
2005-05-10 15:25:00,34.08,34.1,34.08,34.1,5900.0,33.1579,33.1774,33.1579,33.1774,5900.0
2005-05-10 15:30:00,34.1,34.1,34.0,34.04,14400.0,33.1774,33.1774,33.0801,33.119,14400.0
2005-05-10 15:35:00,34.04,34.06,33.98,33.99,8700.0,33.119,33.1385,33.0606,33.0703,8700.0
2005-05-10 15:40:00,33.99,34.04,33.99,34.04,8200.0,33.0703,33.119,33.0703,33.119,8200.0
2005-05-10 15:45:00,34.05,34.07,34.04,34.06,13200.0,33.1287,33.1482,33.119,33.1385,13200.0
2005-05-10 15:50:00,34.06,34.15,34.05,34.15,11800.0,33.1385,33.226,33.1287,33.226,11800.0
2005-05-10 15:55:00,34.14,34.15,34.13,34.13,16700.0,33.2163,33.226,33.2066,33.2066,16700.0
2005-05-11 09:30:00,34.15,34.15,34.15,34.15,2500.0,33.226,33.226,33.226,33.226,2500.0
2005-05-11 09:35:00,34.13,34.24,34.13,34.24,1400.0,33.2066,33.3136,33.2066,33.3136,1400.0
2005-05-11 09:40:00,34.24,34.25,34.18,34.18,5000.0,33.3136,33.3233,33.2552,33.2552,5000.0
2005-05-11 09:45:00,34.17,34.17,34.08,34.08,2000.0,33.2455,33.2455,33.1579,33.1579,2000.0
2005-05-11 09:50:00,34.1,34.1,34.03,34.08,1500.0,33.1774,33.1774,33.1093,33.1579,1500.0
2005-05-11 09:55:00,34.08,34.17,34.08,34.17,2200.0,33.1579,33.2455,33.1579,33.2455,2200.0
2005-05-11 10:00:00,34.14,34.16,34.14,34.15,3400.0,33.2163,33.2357,33.2163,33.226,3400.0
2005-05-11 10:05:00,34.12,34.12,34.02,34.02,1400.0,33.1968,33.1968,33.0995,33.0995,1400.0
2005-05-11 10:10:00,33.99,33.99,33.97,33.98,3300.0,33.0703,33.0703,33.0509,33.0606,3300.0
2005-05-11 10:15:00,33.98,33.99,33.95,33.96,315800.0,33.0606,33.0703,33.0314,33.0412,315800.0
2005-05-11 10:20:00,33.97,33.97,33.91,33.91,1800.0,33.0509,33.0509,32.9925,32.9925,1800.0
2005-05-11 10:25:00,33.94,33.96,33.94,33.96,900.0,33.0217,33.0412,33.0217,33.0412,900.0
2005-05-11 10:30:00,33.98,33.98,33.91,33.91,1900.0,33.0606,33.0606,32.9925,32.9925,1900.0
2005-05-11 10:35:00,33.94,34.1,33.94,34.09,3100.0,33.0217,33.1774,33.0217,33.1676,3100.0
2005-05-11 10:40:00,34.06,34.08,34.06,34.08,1700.0,33.1385,33.1579,33.1385,33.1579,1700.0
2005-05-11 10:45:00,34.08,34.08,34.07,34.07,1100.0,33.1579,33.1579,33.1482,33.1482,1100.0
2005-05-11 10:50:00,34.07,34.09,33.95,33.95,2500.0,33.1482,33.1676,33.0314,33.0314,2500.0
2005-05-11 10:55:00,33.9,33.97,33.9,33.97,2600.0,32.9828,33.0509,32.9828,33.0509,2600.0
2005-05-11 11:00:00,33.98,33.98,33.93,33.93,1300.0,33.0606,33.0606,33.012,33.012,1300.0
2005-05-11 11:05:00,33.96,33.98,33.95,33.97,600.0,33.0412,33.0606,33.0314,33.0509,600.0
2005-05-11 11:10:00,33.96,33.96,33.91,33.91,2200.0,33.0412,33.0412,32.9925,32.9925,2200.0
2005-05-11 11:15:00,33.91,33.97,33.91,33.97,1400.0,32.9925,33.0509,32.9925,33.0509,1400.0
2005-05-11 11:20:00,33.97,33.97,33.94,33.94,1400.0,33.0509,33.0509,33.0217,33.0217,1400.0
2005-05-11 11:25:00,33.96,33.97,33.96,33.97,2400.0,33.0412,33.0509,33.0412,33.0509,2400.0
2005-05-11 11:30:00,33.97,34.0,33.97,34.0,400.0,33.0509,33.0801,33.0509,33.0801,400.0
2005-05-11 11:35:00,34.01,34.03,34.01,34.03,900.0,33.0898,33.1093,33.0898,33.1093,900.0
2005-05-11 11:40:00,34.01,34.01,33.94,33.94,3500.0,33.0898,33.0898,33.0217,33.0217,3500.0
2005-05-11 11:45:00,33.96,34.01,33.96,34.01,1400.0,33.0412,33.0898,33.0412,33.0898,1400.0
2005-05-11 11:50:00,33.99,33.99,33.96,33.96,800.0,33.0703,33.0703,33.0412,33.0412,800.0
2005-05-11 11:55:00,33.94,33.95,33.94,33.95,500.0,33.0217,33.0314,33.0217,33.0314,500.0
2005-05-11 12:00:00,33.96,33.97,33.96,33.97,1700.0,33.0412,33.0509,33.0412,33.0509,1700.0
2005-05-11 12:05:00,33.98,34.0,33.9,33.9,3300.0,33.0606,33.0801,32.9828,32.9828,3300.0
2005-05-11 12:10:00,33.91,33.97,33.86,33.9,7100.0,32.9925,33.0509,32.9439,32.9828,7100.0
2005-05-11 12:15:00,33.99,34.0,33.97,34.0,1700.0,33.0703,33.0801,33.0509,33.0801,1700.0
2005-05-11 12:20:00,34.01,34.01,33.99,33.99,1000.0,33.0898,33.0898,33.0703,33.0703,1000.0
2005-05-11 12:25:00,33.96,34.02,33.96,33.98,1900.0,33.0412,33.0995,33.0412,33.0606,1900.0
2005-05-11 12:30:00,33.97,34.01,33.97,34.01,600.0,33.0509,33.0898,33.0509,33.0898,600.0
2005-05-11 12:35:00,34.03,34.06,34.03,34.06,1700.0,33.1093,33.1385,33.1093,33.1385,1700.0
2005-05-11 12:40:00,34.06,34.06,34.04,34.05,1000.0,33.1385,33.1385,33.119,33.1287,1000.0
2005-05-11 12:45:00,34.07,34.08,34.07,34.08,700.0,33.1482,33.1579,33.1482,33.1579,700.0
2005-05-11 12:50:00,34.08,34.08,34.07,34.07,1100.0,33.1579,33.1579,33.1482,33.1482,1100.0
2005-05-11 12:55:00,34.09,34.09,34.09,34.09,600.0,33.1676,33.1676,33.1676,33.1676,600.0
2005-05-11 13:00:00,34.09,34.17,34.09,34.17,1900.0,33.1676,33.2455,33.1676,33.2455,1900.0
2005-05-11 13:05:00,34.2,34.21,34.19,34.19,1100.0,33.2747,33.2844,33.2649,33.2649,1100.0
2005-05-11 13:10:00,34.2,34.22,34.19,34.2,1200.0,33.2747,33.2941,33.2649,33.2747,1200.0
2005-05-11 13:15:00,34.22,34.22,34.2,34.2,700.0,33.2941,33.2941,33.2747,33.2747,700.0
2005-05-11 13:20:00,34.18,34.2,34.18,34.19,1200.0,33.2552,33.2747,33.2552,33.2649,1200.0
2005-05-11 13:25:00,34.18,34.19,34.18,34.18,800.0,33.2552,33.2649,33.2552,33.2552,800.0
2005-05-11 13:30:00,34.18,34.19,34.18,34.18,900.0,33.2552,33.2649,33.2552,33.2552,900.0
2005-05-11 13:35:00,34.18,34.18,34.14,34.15,1000.0,33.2552,33.2552,33.2163,33.226,1000.0
2005-05-11 13:40:00,34.16,34.16,34.15,34.16,1200.0,33.2357,33.2357,33.226,33.2357,1200.0
2005-05-11 13:45:00,34.16,34.21,34.11,34.11,8000.0,33.2357,33.2844,33.1871,33.1871,8000.0
2005-05-11 13:50:00,34.12,34.16,34.12,34.16,800.0,33.1968,33.2357,33.1968,33.2357,800.0
2005-05-11 13:55:00,34.16,34.19,34.16,34.19,1500.0,33.2357,33.2649,33.2357,33.2649,1500.0
2005-05-11 14:00:00,34.17,34.23,34.17,34.21,1700.0,33.2455,33.3039,33.2455,33.2844,1700.0
2005-05-11 14:05:00,34.22,34.24,34.22,34.24,6700.0,33.2941,33.3136,33.2941,33.3136,6700.0
2005-05-11 14:10:00,34.25,34.38,34.24,34.38,9300.0,33.3233,33.4498,33.3136,33.4498,9300.0
2005-05-11 14:15:00,34.39,34.46,34.39,34.44,5900.0,33.4595,33.5276,33.4595,33.5082,5900.0
2005-05-11 14:20:00,34.45,34.48,34.43,34.48,1800.0,33.5179,33.5471,33.4984,33.5471,1800.0
2005-05-11 14:25:00,34.48,34.49,34.38,34.38,3800.0,33.5471,33.5568,33.4498,33.4498,3800.0
2005-05-11 14:30:00,34.37,34.47,34.37,34.47,2500.0,33.4401,33.5374,33.4401,33.5374,2500.0
2005-05-11 14:35:00,34.47,34.47,34.42,34.42,1700.0,33.5374,33.5374,33.4887,33.4887,1700.0
2005-05-11 14:40:00,34.4,34.4,34.38,34.4,5900.0,33.4693,33.4693,33.4498,33.4693,5900.0
2005-05-11 14:45:00,34.37,34.4,34.37,34.4,3800.0,33.4401,33.4693,33.4401,33.4693,3800.0
2005-05-11 14:50:00,34.4,34.43,34.38,34.4,13300.0,33.4693,33.4984,33.4498,33.4693,13300.0
2005-05-11 14:55:00,34.4,34.42,34.39,34.39,8200.0,33.4693,33.4887,33.4595,33.4595,8200.0
2005-05-11 15:00:00,34.39,34.4,34.38,34.38,6400.0,33.4595,33.4693,33.4498,33.4498,6400.0
2005-05-11 15:05:00,34.39,34.4,34.3,34.36,3800.0,33.4595,33.4693,33.372,33.4303,3800.0
2005-05-11 15:10:00,34.38,34.4,34.37,34.37,1700.0,33.4498,33.4693,33.4401,33.4401,1700.0
2005-05-11 15:15:00,34.37,34.39,34.35,34.37,5200.0,33.4401,33.4595,33.4206,33.4401,5200.0
2005-05-11 15:20:00,34.4,34.4,34.4,34.4,2500.0,33.4693,33.4693,33.4693,33.4693,2500.0
2005-05-11 15:25:00,34.39,34.4,34.35,34.37,4900.0,33.4595,33.4693,33.4206,33.4401,4900.0
2005-05-11 15:30:00,34.37,34.41,34.37,34.4,16500.0,33.4401,33.479,33.4401,33.4693,16500.0
2005-05-11 15:35:00,34.38,34.38,34.32,34.32,2500.0,33.4498,33.4498,33.3914,33.3914,2500.0
2005-05-11 15:40:00,34.33,34.35,34.32,34.35,1700.0,33.4011,33.4206,33.3914,33.4206,1700.0
2005-05-11 15:45:00,34.36,34.39,34.36,34.39,2100.0,33.4303,33.4595,33.4303,33.4595,2100.0
2005-05-11 15:50:00,34.4,34.41,34.34,34.34,4800.0,33.4693,33.479,33.4109,33.4109,4800.0
2005-05-11 15:55:00,34.31,34.41,34.31,34.37,4300.0,33.3817,33.479,33.3817,33.4401,4300.0
2005-05-12 09:30:00,34.34,34.37,34.3,34.3,1800.0,33.4109,33.4401,33.372,33.372,1800.0
2005-05-12 09:35:00,34.35,34.37,34.35,34.36,900.0,33.4206,33.4401,33.4206,33.4303,900.0
2005-05-12 09:40:00,34.37,34.37,34.3,34.3,700.0,33.4401,33.4401,33.372,33.372,700.0
2005-05-12 09:45:00,34.29,34.29,34.19,34.19,1600.0,33.3622,33.3622,33.2649,33.2649,1600.0
2005-05-12 09:50:00,34.19,34.27,34.19,34.19,1800.0,33.2649,33.3428,33.2649,33.2649,1800.0
2005-05-12 09:55:00,34.22,34.22,34.12,34.12,700.0,33.2941,33.2941,33.1968,33.1968,700.0
2005-05-12 10:00:00,34.19,34.28,34.19,34.25,1800.0,33.2649,33.3525,33.2649,33.3233,1800.0
2005-05-12 10:05:00,34.23,34.27,34.21,34.25,600.0,33.3039,33.3428,33.2844,33.3233,600.0
2005-05-12 10:10:00,34.23,34.27,34.23,34.27,1100.0,33.3039,33.3428,33.3039,33.3428,1100.0
2005-05-12 10:15:00,34.27,34.35,34.26,34.35,9800.0,33.3428,33.4206,33.333,33.4206,9800.0
2005-05-12 10:20:00,34.35,34.35,34.31,34.34,1200.0,33.4206,33.4206,33.3817,33.4109,1200.0
2005-05-12 10:25:00,34.31,34.31,34.27,34.28,800.0,33.3817,33.3817,33.3428,33.3525,800.0
2005-05-12 10:30:00,34.28,34.28,34.24,34.25,2300.0,33.3525,33.3525,33.3136,33.3233,2300.0
2005-05-12 10:35:00,34.26,34.34,34.24,34.27,4000.0,33.333,33.4109,33.3136,33.3428,4000.0
2005-05-12 10:40:00,34.28,34.28,34.25,34.25,900.0,33.3525,33.3525,33.3233,33.3233,900.0
2005-05-12 10:45:00,34.25,34.25,34.2,34.2,3800.0,33.3233,33.3233,33.2747,33.2747,3800.0
2005-05-12 10:50:00,34.21,34.21,34.18,34.18,1800.0,33.2844,33.2844,33.2552,33.2552,1800.0
2005-05-12 10:55:00,34.2,34.2,34.09,34.11,3000.0,33.2747,33.2747,33.1676,33.1871,3000.0
2005-05-12 11:00:00,34.15,34.17,34.15,34.15,1000.0,33.226,33.2455,33.226,33.226,1000.0
2005-05-12 11:05:00,34.15,34.17,34.15,34.17,1000.0,33.226,33.2455,33.226,33.2455,1000.0
2005-05-12 11:10:00,34.19,34.19,34.08,34.15,3100.0,33.2649,33.2649,33.1579,33.226,3100.0
2005-05-12 11:15:00,34.15,34.15,34.13,34.15,100400.0,33.226,33.226,33.2066,33.226,100400.0
2005-05-12 11:20:00,34.15,34.18,34.13,34.14,1000.0,33.226,33.2552,33.2066,33.2163,1000.0
2005-05-12 11:25:00,34.13,34.17,34.13,34.16,2400.0,33.2066,33.2455,33.2066,33.2357,2400.0
2005-05-12 11:30:00,34.17,34.17,34.16,34.16,500.0,33.2455,33.2455,33.2357,33.2357,500.0
2005-05-12 11:35:00,34.15,34.16,34.15,34.16,2400.0,33.226,33.2357,33.226,33.2357,2400.0
2005-05-12 11:40:00,34.14,34.14,34.13,34.13,900.0,33.2163,33.2163,33.2066,33.2066,900.0
2005-05-12 11:45:00,34.14,34.14,34.14,34.14,100.0,33.2163,33.2163,33.2163,33.2163,100.0
2005-05-12 11:50:00,34.13,34.14,34.12,34.13,1500.0,33.2066,33.2163,33.1968,33.2066,1500.0
2005-05-12 11:55:00,34.14,34.14,34.07,34.12,3000.0,33.2163,33.2163,33.1482,33.1968,3000.0
2005-05-12 12:00:00,34.13,34.16,34.13,34.16,1400.0,33.2066,33.2357,33.2066,33.2357,1400.0
2005-05-12 12:05:00,34.16,34.16,34.09,34.09,1900.0,33.2357,33.2357,33.1676,33.1676,1900.0
2005-05-12 12:10:00,34.08,34.11,34.08,34.11,1000.0,33.1579,33.1871,33.1579,33.1871,1000.0
2005-05-12 12:15:00,34.12,34.12,34.12,34.12,300.0,33.1968,33.1968,33.1968,33.1968,300.0
2005-05-12 12:20:00,34.1,34.11,34.1,34.11,500.0,33.1774,33.1871,33.1774,33.1871,500.0
2005-05-12 12:25:00,34.13,34.13,34.12,34.12,200.0,33.2066,33.2066,33.1968,33.1968,200.0
2005-05-12 12:30:00,34.11,34.11,34.06,34.08,900.0,33.1871,33.1871,33.1385,33.1579,900.0
2005-05-12 12:35:00,34.03,34.03,34.01,34.02,2500.0,33.1093,33.1093,33.0898,33.0995,2500.0
2005-05-12 12:40:00,34.0,34.0,33.96,33.96,900.0,33.0801,33.0801,33.0412,33.0412,900.0
2005-05-12 12:45:00,33.98,34.01,33.98,34.0,1500.0,33.0606,33.0898,33.0606,33.0801,1500.0
2005-05-12 12:50:00,34.04,34.04,34.01,34.01,400.0,33.119,33.119,33.0898,33.0898,400.0
2005-05-12 12:55:00,34.01,34.06,34.0,34.0,1800.0,33.0898,33.1385,33.0801,33.0801,1800.0
2005-05-12 13:00:00,34.01,34.01,34.0,34.0,200.0,33.0898,33.0898,33.0801,33.0801,200.0
2005-05-12 13:05:00,34.0,34.01,34.0,34.01,400.0,33.0801,33.0898,33.0801,33.0898,400.0
2005-05-12 13:10:00,34.01,34.01,34.01,34.01,0.0,33.0898,33.0898,33.0898,33.0898,0.0
2005-05-12 13:15:00,34.03,34.03,34.02,34.03,700.0,33.1093,33.1093,33.0995,33.1093,700.0
2005-05-12 13:20:00,34.03,34.03,34.02,34.02,300.0,33.1093,33.1093,33.0995,33.0995,300.0
2005-05-12 13:25:00,34.02,34.02,34.02,34.02,100.0,33.0995,33.0995,33.0995,33.0995,100.0
2005-05-12 13:30:00,34.0,34.02,33.98,34.02,2500.0,33.0801,33.0995,33.0606,33.0995,2500.0
2005-05-12 13:35:00,33.99,34.03,33.99,34.0,900.0,33.0703,33.1093,33.0703,33.0801,900.0
2005-05-12 13:40:00,33.97,33.97,33.9,33.92,1000.0,33.0509,33.0509,32.9828,33.0022,1000.0
2005-05-12 13:45:00,33.91,33.92,33.85,33.86,2400.0,32.9925,33.0022,32.9341,32.9439,2400.0
2005-05-12 13:50:00,33.87,33.87,33.84,33.85,2400.0,32.9536,32.9536,32.9244,32.9341,2400.0
2005-05-12 13:55:00,33.85,33.89,33.85,33.89,3400.0,32.9341,32.9731,32.9341,32.9731,3400.0
2005-05-12 14:00:00,33.88,33.95,33.88,33.95,1600.0,32.9633,33.0314,32.9633,33.0314,1600.0
2005-05-12 14:05:00,33.96,33.96,33.9,33.95,1500.0,33.0412,33.0412,32.9828,33.0314,1500.0
2005-05-12 14:10:00,33.95,33.95,33.9,33.92,2000.0,33.0314,33.0314,32.9828,33.0022,2000.0
2005-05-12 14:15:00,33.9,33.93,33.89,33.92,3000.0,32.9828,33.012,32.9731,33.0022,3000.0
2005-05-12 14:20:00,33.93,33.93,33.91,33.93,2700.0,33.012,33.012,32.9925,33.012,2700.0
2005-05-12 14:25:00,33.91,33.95,33.89,33.93,3100.0,32.9925,33.0314,32.9731,33.012,3100.0
2005-05-12 14:30:00,33.92,33.94,33.92,33.92,2200.0,33.0022,33.0217,33.0022,33.0022,2200.0
2005-05-12 14:35:00,33.92,34.0,33.92,33.94,2500.0,33.0022,33.0801,33.0022,33.0217,2500.0
2005-05-12 14:40:00,33.94,33.94,33.88,33.88,1300.0,33.0217,33.0217,32.9633,32.9633,1300.0
2005-05-12 14:45:00,33.9,33.92,33.88,33.88,2900.0,32.9828,33.0022,32.9633,32.9633,2900.0
2005-05-12 14:50:00,33.88,33.91,33.86,33.91,3700.0,32.9633,32.9925,32.9439,32.9925,3700.0
2005-05-12 14:55:00,33.89,33.96,33.89,33.96,1100.0,32.9731,33.0412,32.9731,33.0412,1100.0
2005-05-12 15:00:00,33.96,34.02,33.95,34.02,4100.0,33.0412,33.0995,33.0314,33.0995,4100.0
2005-05-12 15:05:00,33.99,34.05,33.98,33.98,4300.0,33.0703,33.1287,33.0606,33.0606,4300.0
2005-05-12 15:10:00,34.03,34.03,33.97,33.97,1200.0,33.1093,33.1093,33.0509,33.0509,1200.0
2005-05-12 15:15:00,34.0,34.0,33.93,33.93,3100.0,33.0801,33.0801,33.012,33.012,3100.0
2005-05-12 15:20:00,33.93,33.93,33.91,33.92,700.0,33.012,33.012,32.9925,33.0022,700.0
2005-05-12 15:25:00,33.93,33.97,33.93,33.96,3600.0,33.012,33.0509,33.012,33.0412,3600.0
2005-05-12 15:30:00,33.96,34.05,33.9,34.02,6900.0,33.0412,33.1287,32.9828,33.0995,6900.0
2005-05-12 15:35:00,34.02,34.1,33.97,34.0,5800.0,33.0995,33.1774,33.0509,33.0801,5800.0
2005-05-12 15:40:00,33.98,33.99,33.98,33.98,2000.0,33.0606,33.0703,33.0606,33.0606,2000.0
2005-05-12 15:45:00,33.98,34.0,33.98,34.0,2800.0,33.0606,33.0801,33.0606,33.0801,2800.0
2005-05-12 15:50:00,34.0,34.05,33.99,34.04,6200.0,33.0801,33.1287,33.0703,33.119,6200.0
2005-05-12 15:55:00,34.02,34.06,34.02,34.02,7400.0,33.0995,33.1385,33.0995,33.0995,7400.0
2005-05-13 09:30:00,34.0,34.0,34.0,34.0,1100.0,33.0801,33.0801,33.0801,33.0801,1100.0
2005-05-13 09:35:00,34.08,34.09,34.08,34.09,400.0,33.1579,33.1676,33.1579,33.1676,400.0
2005-05-13 09:40:00,34.09,34.18,34.09,34.18,400.0,33.1676,33.2552,33.1676,33.2552,400.0
2005-05-13 09:45:00,34.18,34.18,34.05,34.05,1100.0,33.2552,33.2552,33.1287,33.1287,1100.0
2005-05-13 09:50:00,34.04,34.04,33.95,33.95,1700.0,33.119,33.119,33.0314,33.0314,1700.0
2005-05-13 09:55:00,33.96,33.96,33.93,33.96,700.0,33.0412,33.0412,33.012,33.0412,700.0
2005-05-13 10:00:00,33.96,34.01,33.95,33.96,2200.0,33.0412,33.0898,33.0314,33.0412,2200.0
2005-05-13 10:05:00,33.95,34.12,33.95,34.12,2400.0,33.0314,33.1968,33.0314,33.1968,2400.0
2005-05-13 10:10:00,34.1,34.11,34.1,34.11,400.0,33.1774,33.1871,33.1774,33.1871,400.0
2005-05-13 10:15:00,34.11,34.12,34.07,34.07,1800.0,33.1871,33.1968,33.1482,33.1482,1800.0
2005-05-13 10:20:00,34.07,34.07,34.0,34.0,1800.0,33.1482,33.1482,33.0801,33.0801,1800.0
2005-05-13 10:25:00,34.0,34.0,33.94,33.99,6400.0,33.0801,33.0801,33.0217,33.0703,6400.0
2005-05-13 10:30:00,33.99,33.99,33.99,33.99,2200.0,33.0703,33.0703,33.0703,33.0703,2200.0
2005-05-13 10:35:00,33.99,34.04,33.99,34.01,106000.0,33.0703,33.119,33.0703,33.0898,106000.0
2005-05-13 10:40:00,34.01,34.07,34.01,34.07,900.0,33.0898,33.1482,33.0898,33.1482,900.0
2005-05-13 10:45:00,34.07,34.1,34.07,34.08,1100.0,33.1482,33.1774,33.1482,33.1579,1100.0
2005-05-13 10:50:00,34.05,34.05,34.01,34.01,700.0,33.1287,33.1287,33.0898,33.0898,700.0
2005-05-13 10:55:00,34.02,34.05,34.01,34.03,1200.0,33.0995,33.1287,33.0898,33.1093,1200.0
2005-05-13 11:00:00,34.07,34.2,34.07,34.2,3300.0,33.1482,33.2747,33.1482,33.2747,3300.0
2005-05-13 11:05:00,34.19,34.19,34.14,34.14,1000.0,33.2649,33.2649,33.2163,33.2163,1000.0
2005-05-13 11:10:00,34.11,34.13,34.11,34.13,2600.0,33.1871,33.2066,33.1871,33.2066,2600.0
2005-05-13 11:15:00,34.13,34.13,34.09,34.09,500.0,33.2066,33.2066,33.1676,33.1676,500.0
2005-05-13 11:20:00,34.13,34.13,34.13,34.13,200.0,33.2066,33.2066,33.2066,33.2066,200.0
2005-05-13 11:25:00,34.11,34.13,34.1,34.13,2200.0,33.1871,33.2066,33.1774,33.2066,2200.0
2005-05-13 11:30:00,34.14,34.15,34.13,34.13,700.0,33.2163,33.226,33.2066,33.2066,700.0
2005-05-13 11:35:00,34.13,34.14,34.13,34.13,300.0,33.2066,33.2163,33.2066,33.2066,300.0
2005-05-13 11:40:00,34.14,34.14,34.1,34.13,1100.0,33.2163,33.2163,33.1774,33.2066,1100.0
2005-05-13 11:45:00,34.13,34.13,34.08,34.11,1600.0,33.2066,33.2066,33.1579,33.1871,1600.0
2005-05-13 11:50:00,34.11,34.14,34.08,34.08,1200.0,33.1871,33.2163,33.1579,33.1579,1200.0
2005-05-13 11:55:00,34.11,34.13,34.09,34.13,1500.0,33.1871,33.2066,33.1676,33.2066,1500.0
2005-05-13 12:00:00,34.14,34.14,34.08,34.08,900.0,33.2163,33.2163,33.1579,33.1579,900.0
2005-05-13 12:05:00,34.07,34.07,34.01,34.01,2200.0,33.1482,33.1482,33.0898,33.0898,2200.0
2005-05-13 12:10:00,34.03,34.03,34.03,34.03,100.0,33.1093,33.1093,33.1093,33.1093,100.0
2005-05-13 12:15:00,34.05,34.09,34.05,34.08,1100.0,33.1287,33.1676,33.1287,33.1579,1100.0
2005-05-13 12:20:00,34.09,34.12,34.08,34.1,2100.0,33.1676,33.1968,33.1579,33.1774,2100.0
2005-05-13 12:25:00,34.09,34.13,34.08,34.09,4000.0,33.1676,33.2066,33.1579,33.1676,4000.0
2005-05-13 12:30:00,34.11,34.11,34.07,34.08,800.0,33.1871,33.1871,33.1482,33.1579,800.0
2005-05-13 12:35:00,34.08,34.08,34.08,34.08,800.0,33.1579,33.1579,33.1579,33.1579,800.0
2005-05-13 12:40:00,34.08,34.08,34.08,34.08,200.0,33.1579,33.1579,33.1579,33.1579,200.0
2005-05-13 12:45:00,34.06,34.06,34.06,34.06,200.0,33.1385,33.1385,33.1385,33.1385,200.0
2005-05-13 12:50:00,34.06,34.12,34.06,34.12,1000.0,33.1385,33.1968,33.1385,33.1968,1000.0
2005-05-13 12:55:00,34.13,34.14,34.13,34.14,400.0,33.2066,33.2163,33.2066,33.2163,400.0
2005-05-13 13:00:00,34.14,34.14,34.13,34.13,700.0,33.2163,33.2163,33.2066,33.2066,700.0
2005-05-13 13:05:00,34.14,34.14,34.14,34.14,100.0,33.2163,33.2163,33.2163,33.2163,100.0
2005-05-13 13:10:00,34.13,34.13,34.11,34.11,200.0,33.2066,33.2066,33.1871,33.1871,200.0
2005-05-13 13:15:00,34.12,34.12,34.01,34.07,5100.0,33.1968,33.1968,33.0898,33.1482,5100.0
2005-05-13 13:20:00,34.08,34.12,34.08,34.11,800.0,33.1579,33.1968,33.1579,33.1871,800.0
2005-05-13 13:25:00,34.1,34.1,34.08,34.08,200.0,33.1774,33.1774,33.1579,33.1579,200.0
2005-05-13 13:30:00,34.08,34.08,34.07,34.07,300.0,33.1579,33.1579,33.1482,33.1482,300.0
2005-05-13 13:35:00,34.1,34.15,34.1,34.13,800.0,33.1774,33.226,33.1774,33.2066,800.0
2005-05-13 13:40:00,34.13,34.14,34.1,34.1,700.0,33.2066,33.2163,33.1774,33.1774,700.0
2005-05-13 13:45:00,34.07,34.09,34.07,34.09,900.0,33.1482,33.1676,33.1482,33.1676,900.0
2005-05-13 13:50:00,34.09,34.09,34.07,34.07,900.0,33.1676,33.1676,33.1482,33.1482,900.0
2005-05-13 13:55:00,34.08,34.09,34.03,34.03,1300.0,33.1579,33.1676,33.1093,33.1093,1300.0
2005-05-13 14:00:00,34.03,34.03,34.03,34.03,0.0,33.1093,33.1093,33.1093,33.1093,0.0
2005-05-13 14:05:00,34.08,34.09,34.08,34.09,600.0,33.1579,33.1676,33.1579,33.1676,600.0
2005-05-13 14:10:00,34.1,34.1,34.03,34.08,1300.0,33.1774,33.1774,33.1093,33.1579,1300.0
2005-05-13 14:15:00,34.09,34.09,33.92,34.01,6100.0,33.1676,33.1676,33.0022,33.0898,6100.0
2005-05-13 14:20:00,34.01,34.03,33.98,34.01,2900.0,33.0898,33.1093,33.0606,33.0898,2900.0
2005-05-13 14:25:00,34.04,34.06,34.04,34.06,1100.0,33.119,33.1385,33.119,33.1385,1100.0
2005-05-13 14:30:00,34.05,34.05,33.97,33.99,2300.0,33.1287,33.1287,33.0509,33.0703,2300.0
2005-05-13 14:35:00,33.94,34.01,33.94,33.96,1300.0,33.0217,33.0898,33.0217,33.0412,1300.0
2005-05-13 14:40:00,33.93,34.06,33.93,34.03,29800.0,33.012,33.1385,33.012,33.1093,29800.0
2005-05-13 14:45:00,34.0,34.03,33.96,33.98,7100.0,33.0801,33.1093,33.0412,33.0606,7100.0
2005-05-13 14:50:00,33.98,33.99,33.94,33.95,2400.0,33.0606,33.0703,33.0217,33.0314,2400.0
2005-05-13 14:55:00,33.94,34.0,33.94,33.97,62300.0,33.0217,33.0801,33.0217,33.0509,62300.0
2005-05-13 15:00:00,33.94,34.0,33.94,33.96,9300.0,33.0217,33.0801,33.0217,33.0412,9300.0
2005-05-13 15:05:00,33.95,33.99,33.95,33.99,1300.0,33.0314,33.0703,33.0314,33.0703,1300.0
2005-05-13 15:10:00,33.97,33.98,33.95,33.97,63700.0,33.0509,33.0606,33.0314,33.0509,63700.0
2005-05-13 15:15:00,33.97,33.97,33.89,33.89,31400.0,33.0509,33.0509,32.9731,32.9731,31400.0
2005-05-13 15:20:00,33.9,33.92,33.87,33.89,13800.0,32.9828,33.0022,32.9536,32.9731,13800.0
2005-05-13 15:25:00,33.88,33.92,33.84,33.89,9600.0,32.9633,33.0022,32.9244,32.9731,9600.0
2005-05-13 15:30:00,33.88,33.89,33.85,33.85,7900.0,32.9633,32.9731,32.9341,32.9341,7900.0
2005-05-13 15:35:00,33.85,33.87,33.81,33.83,9700.0,32.9341,32.9536,32.8952,32.9147,9700.0
2005-05-13 15:40:00,33.83,33.86,33.81,33.84,7700.0,32.9147,32.9439,32.8952,32.9244,7700.0
2005-05-13 15:45:00,33.84,33.89,33.84,33.88,7500.0,32.9244,32.9731,32.9244,32.9633,7500.0
2005-05-13 15:50:00,33.88,33.89,33.84,33.89,12900.0,32.9633,32.9731,32.9244,32.9731,12900.0
2005-05-13 15:55:00,33.89,33.92,33.88,33.88,36500.0,32.9731,33.0022,32.9633,32.9633,36500.0
2005-05-16 09:30:00,33.95,33.95,33.9,33.9,1700.0,33.0314,33.0314,32.9828,32.9828,1700.0
2005-05-16 09:35:00,33.92,34.0,33.92,34.0,7300.0,33.0022,33.0801,33.0022,33.0801,7300.0
2005-05-16 09:40:00,34.0,34.06,33.93,33.93,3300.0,33.0801,33.1385,33.012,33.012,3300.0
2005-05-16 09:45:00,33.95,33.96,33.92,33.92,4500.0,33.0314,33.0412,33.0022,33.0022,4500.0
2005-05-16 09:50:00,33.9,33.9,33.86,33.86,600.0,32.9828,32.9828,32.9439,32.9439,600.0
2005-05-16 09:55:00,33.85,33.9,33.84,33.85,2600.0,32.9341,32.9828,32.9244,32.9341,2600.0
2005-05-16 10:00:00,33.88,33.94,33.87,33.87,5200.0,32.9633,33.0217,32.9536,32.9536,5200.0
2005-05-16 10:05:00,33.88,33.88,33.78,33.82,11200.0,32.9633,32.9633,32.866,32.9049,11200.0
2005-05-16 10:10:00,33.83,33.84,33.83,33.84,300.0,32.9147,32.9244,32.9147,32.9244,300.0
2005-05-16 10:15:00,33.84,33.93,33.84,33.93,1000.0,32.9244,33.012,32.9244,33.012,1000.0
2005-05-16 10:20:00,33.94,33.95,33.9,33.91,4000.0,33.0217,33.0314,32.9828,32.9925,4000.0
2005-05-16 10:25:00,33.89,33.89,33.86,33.87,3500.0,32.9731,32.9731,32.9439,32.9536,3500.0
2005-05-16 10:30:00,33.87,33.91,33.87,33.91,2100.0,32.9536,32.9925,32.9536,32.9925,2100.0
2005-05-16 10:35:00,33.92,33.94,33.92,33.94,1700.0,33.0022,33.0217,33.0022,33.0217,1700.0
2005-05-16 10:40:00,33.94,33.94,33.9,33.93,4000.0,33.0217,33.0217,32.9828,33.012,4000.0
2005-05-16 10:45:00,33.92,33.95,33.87,33.89,12000.0,33.0022,33.0314,32.9536,32.9731,12000.0
2005-05-16 10:50:00,33.89,33.92,33.85,33.91,6500.0,32.9731,33.0022,32.9341,32.9925,6500.0
2005-05-16 10:55:00,33.84,33.91,33.84,33.86,4900.0,32.9244,32.9925,32.9244,32.9439,4900.0
2005-05-16 11:00:00,33.87,33.87,33.87,33.87,900.0,32.9536,32.9536,32.9536,32.9536,900.0
2005-05-16 11:05:00,33.87,33.88,33.87,33.87,1700.0,32.9536,32.9633,32.9536,32.9536,1700.0
2005-05-16 11:10:00,33.88,33.89,33.87,33.87,2100.0,32.9633,32.9731,32.9536,32.9536,2100.0
2005-05-16 11:15:00,33.89,33.89,33.86,33.89,1300.0,32.9731,32.9731,32.9439,32.9731,1300.0
2005-05-16 11:20:00,33.9,33.92,33.9,33.92,1300.0,32.9828,33.0022,32.9828,33.0022,1300.0
2005-05-16 11:25:00,33.92,33.92,33.91,33.92,1500.0,33.0022,33.0022,32.9925,33.0022,1500.0
2005-05-16 11:30:00,33.92,33.93,33.92,33.93,1800.0,33.0022,33.012,33.0022,33.012,1800.0
2005-05-16 11:35:00,33.93,33.93,33.92,33.92,500.0,33.012,33.012,33.0022,33.0022,500.0
2005-05-16 11:40:00,33.92,33.92,33.91,33.91,400.0,33.0022,33.0022,32.9925,32.9925,400.0
2005-05-16 11:45:00,33.91,33.92,33.9,33.91,1000.0,32.9925,33.0022,32.9828,32.9925,1000.0
2005-05-16 11:50:00,33.92,33.92,33.92,33.92,900.0,33.0022,33.0022,33.0022,33.0022,900.0
2005-05-16 11:55:00,33.92,33.92,33.92,33.92,500.0,33.0022,33.0022,33.0022,33.0022,500.0
2005-05-16 12:00:00,33.9,33.93,33.9,33.92,302000.0,32.9828,33.012,32.9828,33.0022,302000.0
2005-05-16 12:05:00,33.9,33.9,33.89,33.9,700.0,32.9828,32.9828,32.9731,32.9828,700.0
2005-05-16 12:10:00,33.89,33.89,33.88,33.89,1200.0,32.9731,32.9731,32.9633,32.9731,1200.0
2005-05-16 12:15:00,33.9,33.93,33.89,33.9,700.0,32.9828,33.012,32.9731,32.9828,700.0
2005-05-16 12:20:00,33.91,33.92,33.91,33.92,400.0,32.9925,33.0022,32.9925,33.0022,400.0
2005-05-16 12:25:00,33.92,33.93,33.92,33.93,800.0,33.0022,33.012,33.0022,33.012,800.0
2005-05-16 12:30:00,33.91,33.91,33.88,33.9,700.0,32.9925,32.9925,32.9633,32.9828,700.0
2005-05-16 12:35:00,33.88,33.91,33.88,33.91,600.0,32.9633,32.9925,32.9633,32.9925,600.0
2005-05-16 12:40:00,33.91,33.93,33.9,33.9,500.0,32.9925,33.012,32.9828,32.9828,500.0
2005-05-16 12:45:00,33.92,33.94,33.92,33.94,2100.0,33.0022,33.0217,33.0022,33.0217,2100.0
2005-05-16 12:50:00,33.94,33.94,33.88,33.91,1400.0,33.0217,33.0217,32.9633,32.9925,1400.0
2005-05-16 12:55:00,33.91,33.91,33.91,33.91,400.0,32.9925,32.9925,32.9925,32.9925,400.0
2005-05-16 13:00:00,33.91,33.92,33.85,33.9,1800.0,32.9925,33.0022,32.9341,32.9828,1800.0
2005-05-16 13:05:00,33.92,33.94,33.92,33.92,2400.0,33.0022,33.0217,33.0022,33.0022,2400.0
2005-05-16 13:10:00,33.91,33.93,33.91,33.93,900.0,32.9925,33.012,32.9925,33.012,900.0
2005-05-16 13:15:00,33.93,33.94,33.93,33.93,1100.0,33.012,33.0217,33.012,33.012,1100.0
2005-05-16 13:20:00,33.92,33.95,33.92,33.95,3400.0,33.0022,33.0314,33.0022,33.0314,3400.0
2005-05-16 13:25:00,33.95,33.95,33.93,33.93,2100.0,33.0314,33.0314,33.012,33.012,2100.0
2005-05-16 13:30:00,33.93,33.94,33.92,33.92,1300.0,33.012,33.0217,33.0022,33.0022,1300.0
2005-05-16 13:35:00,33.93,33.93,33.89,33.9,1700.0,33.012,33.012,32.9731,32.9828,1700.0
2005-05-16 13:40:00,33.9,33.92,33.89,33.91,2300.0,32.9828,33.0022,32.9731,32.9925,2300.0
2005-05-16 13:45:00,33.91,33.93,33.91,33.93,1300.0,32.9925,33.012,32.9925,33.012,1300.0
2005-05-16 13:50:00,33.92,33.93,33.92,33.92,2300.0,33.0022,33.012,33.0022,33.0022,2300.0
2005-05-16 13:55:00,33.92,33.92,33.91,33.91,1700.0,33.0022,33.0022,32.9925,32.9925,1700.0
2005-05-16 14:00:00,33.91,33.91,33.9,33.91,1700.0,32.9925,32.9925,32.9828,32.9925,1700.0
2005-05-16 14:05:00,33.91,33.91,33.9,33.9,2500.0,32.9925,32.9925,32.9828,32.9828,2500.0
2005-05-16 14:10:00,33.89,33.91,33.89,33.9,1900.0,32.9731,32.9925,32.9731,32.9828,1900.0
2005-05-16 14:15:00,33.9,33.9,33.89,33.9,1100.0,32.9828,32.9828,32.9731,32.9828,1100.0
2005-05-16 14:20:00,33.91,33.91,33.89,33.89,1700.0,32.9925,32.9925,32.9731,32.9731,1700.0
2005-05-16 14:25:00,33.88,33.91,33.88,33.89,800.0,32.9633,32.9925,32.9633,32.9731,800.0
2005-05-16 14:30:00,33.89,33.93,33.89,33.91,2300.0,32.9731,33.012,32.9731,32.9925,2300.0
2005-05-16 14:35:00,33.91,33.92,33.87,33.87,6400.0,32.9925,33.0022,32.9536,32.9536,6400.0
2005-05-16 14:40:00,33.86,33.9,33.86,33.9,5100.0,32.9439,32.9828,32.9439,32.9828,5100.0
2005-05-16 14:45:00,33.9,33.94,33.9,33.93,6000.0,32.9828,33.0217,32.9828,33.012,6000.0
2005-05-16 14:50:00,33.92,33.93,33.91,33.91,4100.0,33.0022,33.012,32.9925,32.9925,4100.0
2005-05-16 14:55:00,33.92,33.93,33.91,33.91,1900.0,33.0022,33.012,32.9925,32.9925,1900.0
2005-05-16 15:00:00,33.86,33.89,33.8,33.89,11900.0,32.9439,32.9731,32.8855,32.9731,11900.0
2005-05-16 15:05:00,33.89,33.9,33.88,33.9,2400.0,32.9731,32.9828,32.9633,32.9828,2400.0
2005-05-16 15:10:00,33.9,33.94,33.9,33.93,3900.0,32.9828,33.0217,32.9828,33.012,3900.0
2005-05-16 15:15:00,33.93,33.94,33.93,33.94,1300.0,33.012,33.0217,33.012,33.0217,1300.0
2005-05-16 15:20:00,33.93,33.94,33.93,33.93,3900.0,33.012,33.0217,33.012,33.012,3900.0
2005-05-16 15:25:00,33.93,33.94,33.92,33.93,4300.0,33.012,33.0217,33.0022,33.012,4300.0
2005-05-16 15:30:00,33.93,33.94,33.87,33.92,6200.0,33.012,33.0217,32.9536,33.0022,6200.0
2005-05-16 15:35:00,33.9,33.93,33.9,33.9,6500.0,32.9828,33.012,32.9828,32.9828,6500.0
2005-05-16 15:40:00,33.9,33.9,33.89,33.9,5200.0,32.9828,32.9828,32.9731,32.9828,5200.0
2005-05-16 15:45:00,33.9,33.93,33.89,33.92,10700.0,32.9828,33.012,32.9731,33.0022,10700.0
2005-05-16 15:50:00,33.92,33.94,33.92,33.93,8200.0,33.0022,33.0217,33.0022,33.012,8200.0
2005-05-16 15:55:00,33.93,33.93,33.92,33.93,9800.0,33.012,33.012,33.0022,33.012,9800.0
2005-05-17 09:30:00,33.9,33.9,33.88,33.88,2700.0,32.9828,32.9828,32.9633,32.9633,2700.0
2005-05-17 09:35:00,33.92,33.95,33.92,33.95,5300.0,33.0022,33.0314,33.0022,33.0314,5300.0
2005-05-17 09:40:00,33.94,33.95,33.91,33.91,2700.0,33.0217,33.0314,32.9925,32.9925,2700.0
2005-05-17 09:45:00,33.9,33.95,33.9,33.95,900.0,32.9828,33.0314,32.9828,33.0314,900.0
2005-05-17 09:50:00,33.95,33.95,33.92,33.93,2600.0,33.0314,33.0314,33.0022,33.012,2600.0
2005-05-17 09:55:00,33.92,33.93,33.9,33.9,1700.0,33.0022,33.012,32.9828,32.9828,1700.0
2005-05-17 10:00:00,33.91,33.91,33.89,33.89,4700.0,32.9925,32.9925,32.9731,32.9731,4700.0
2005-05-17 10:05:00,33.89,33.89,33.88,33.88,1700.0,32.9731,32.9731,32.9633,32.9633,1700.0
2005-05-17 10:10:00,33.87,33.89,33.87,33.89,2100.0,32.9536,32.9731,32.9536,32.9731,2100.0
2005-05-17 10:15:00,33.91,33.91,33.88,33.89,2000.0,32.9925,32.9925,32.9633,32.9731,2000.0
2005-05-17 10:20:00,33.89,33.91,33.88,33.88,3100.0,32.9731,32.9925,32.9633,32.9633,3100.0
2005-05-17 10:25:00,33.89,33.9,33.87,33.87,1600.0,32.9731,32.9828,32.9536,32.9536,1600.0
2005-05-17 10:30:00,33.87,33.87,33.87,33.87,1500.0,32.9536,32.9536,32.9536,32.9536,1500.0
2005-05-17 10:35:00,33.87,33.94,33.87,33.94,3900.0,32.9536,33.0217,32.9536,33.0217,3900.0
2005-05-17 10:40:00,33.93,33.93,33.9,33.9,2300.0,33.012,33.012,32.9828,32.9828,2300.0
2005-05-17 10:45:00,33.89,33.89,33.89,33.89,700.0,32.9731,32.9731,32.9731,32.9731,700.0
2005-05-17 10:50:00,33.89,33.91,33.89,33.91,4100.0,32.9731,32.9925,32.9731,32.9925,4100.0
2005-05-17 10:55:00,33.92,33.92,33.89,33.89,1800.0,33.0022,33.0022,32.9731,32.9731,1800.0
2005-05-17 11:00:00,33.9,33.94,33.9,33.94,2800.0,32.9828,33.0217,32.9828,33.0217,2800.0
2005-05-17 11:05:00,33.93,33.94,33.89,33.89,1800.0,33.012,33.0217,32.9731,32.9731,1800.0
2005-05-17 11:10:00,33.88,33.88,33.88,33.88,900.0,32.9633,32.9633,32.9633,32.9633,900.0
2005-05-17 11:15:00,33.88,33.89,33.87,33.89,3000.0,32.9633,32.9731,32.9536,32.9731,3000.0
2005-05-17 11:20:00,33.89,33.93,33.88,33.92,5700.0,32.9731,33.012,32.9633,33.0022,5700.0
2005-05-17 11:25:00,33.93,33.94,33.91,33.91,1800.0,33.012,33.0217,32.9925,32.9925,1800.0
2005-05-17 11:30:00,33.89,33.91,33.89,33.91,300.0,32.9731,32.9925,32.9731,32.9925,300.0
2005-05-17 11:35:00,33.93,33.95,33.93,33.95,3900.0,33.012,33.0314,33.012,33.0314,3900.0
2005-05-17 11:40:00,33.95,33.95,33.95,33.95,1300.0,33.0314,33.0314,33.0314,33.0314,1300.0
2005-05-17 11:45:00,33.95,33.97,33.95,33.96,5100.0,33.0314,33.0509,33.0314,33.0412,5100.0
2005-05-17 11:50:00,33.95,33.95,33.93,33.94,1200.0,33.0314,33.0314,33.012,33.0217,1200.0
2005-05-17 11:55:00,33.93,33.95,33.93,33.95,2100.0,33.012,33.0314,33.012,33.0314,2100.0
2005-05-17 12:00:00,33.95,33.95,33.94,33.94,1900.0,33.0314,33.0314,33.0217,33.0217,1900.0
2005-05-17 12:05:00,33.94,33.95,33.94,33.94,1200.0,33.0217,33.0314,33.0217,33.0217,1200.0
2005-05-17 12:10:00,33.94,33.94,33.9,33.93,4200.0,33.0217,33.0217,32.9828,33.012,4200.0
2005-05-17 12:15:00,33.94,33.96,33.94,33.96,1200.0,33.0217,33.0412,33.0217,33.0412,1200.0
2005-05-17 12:20:00,33.96,33.96,33.93,33.94,1600.0,33.0412,33.0412,33.012,33.0217,1600.0
2005-05-17 12:25:00,33.94,33.94,33.93,33.93,1300.0,33.0217,33.0217,33.012,33.012,1300.0
2005-05-17 12:30:00,33.94,33.94,33.92,33.92,1700.0,33.0217,33.0217,33.0022,33.0022,1700.0
2005-05-17 12:35:00,33.93,33.94,33.92,33.94,1800.0,33.012,33.0217,33.0022,33.0217,1800.0
2005-05-17 12:40:00,33.93,33.93,33.93,33.93,900.0,33.012,33.012,33.012,33.012,900.0
2005-05-17 12:45:00,33.93,33.97,33.93,33.96,3300.0,33.012,33.0509,33.012,33.0412,3300.0
2005-05-17 12:50:00,33.96,33.96,33.95,33.95,200.0,33.0412,33.0412,33.0314,33.0314,200.0
2005-05-17 12:55:00,33.95,33.95,33.94,33.94,400.0,33.0314,33.0314,33.0217,33.0217,400.0
2005-05-17 13:00:00,33.94,33.95,33.94,33.95,800.0,33.0217,33.0314,33.0217,33.0314,800.0
2005-05-17 13:05:00,33.96,33.97,33.95,33.95,3500.0,33.0412,33.0509,33.0314,33.0314,3500.0
2005-05-17 13:10:00,33.95,33.97,33.88,33.88,9000.0,33.0314,33.0509,32.9633,32.9633,9000.0
2005-05-17 13:15:00,33.91,33.95,33.9,33.95,2100.0,32.9925,33.0314,32.9828,33.0314,2100.0
2005-05-17 13:20:00,33.95,33.96,33.94,33.95,3200.0,33.0314,33.0412,33.0217,33.0314,3200.0
2005-05-17 13:25:00,33.94,33.95,33.88,33.95,5700.0,33.0217,33.0314,32.9633,33.0314,5700.0
2005-05-17 13:30:00,33.95,33.96,33.95,33.96,1400.0,33.0314,33.0412,33.0314,33.0412,1400.0
2005-05-17 13:35:00,33.95,33.95,33.93,33.95,1200.0,33.0314,33.0314,33.012,33.0314,1200.0
2005-05-17 13:40:00,33.95,33.95,33.94,33.94,600.0,33.0314,33.0314,33.0217,33.0217,600.0
2005-05-17 13:45:00,33.93,33.94,33.92,33.92,1600.0,33.012,33.0217,33.0022,33.0022,1600.0
2005-05-17 13:50:00,33.92,33.92,33.92,33.92,100.0,33.0022,33.0022,33.0022,33.0022,100.0
2005-05-17 13:55:00,33.93,33.94,33.92,33.92,1500.0,33.012,33.0217,33.0022,33.0022,1500.0
2005-05-17 14:00:00,33.92,33.94,33.92,33.94,1200.0,33.0022,33.0217,33.0022,33.0217,1200.0
2005-05-17 14:05:00,33.94,33.95,33.94,33.94,3700.0,33.0217,33.0314,33.0217,33.0217,3700.0
2005-05-17 14:10:00,33.93,33.94,33.93,33.94,700.0,33.012,33.0217,33.012,33.0217,700.0
2005-05-17 14:15:00,33.94,33.95,33.9,33.9,12900.0,33.0217,33.0314,32.9828,32.9828,12900.0
2005-05-17 14:20:00,33.9,33.93,33.9,33.93,2200.0,32.9828,33.012,32.9828,33.012,2200.0
2005-05-17 14:25:00,33.94,33.94,33.94,33.94,800.0,33.0217,33.0217,33.0217,33.0217,800.0
2005-05-17 14:30:00,33.94,33.99,33.94,33.97,7700.0,33.0217,33.0703,33.0217,33.0509,7700.0
2005-05-17 14:35:00,33.97,33.99,33.96,33.98,3100.0,33.0509,33.0703,33.0412,33.0606,3100.0
2005-05-17 14:40:00,33.98,33.99,33.97,33.97,7300.0,33.0606,33.0703,33.0509,33.0509,7300.0
2005-05-17 14:45:00,33.99,33.99,33.96,33.96,7700.0,33.0703,33.0703,33.0412,33.0412,7700.0
2005-05-17 14:50:00,33.97,33.99,33.97,33.98,1300.0,33.0509,33.0703,33.0509,33.0606,1300.0
2005-05-17 14:55:00,33.98,33.98,33.96,33.98,4300.0,33.0606,33.0606,33.0412,33.0606,4300.0
2005-05-17 15:00:00,33.98,33.99,33.98,33.99,2500.0,33.0606,33.0703,33.0606,33.0703,2500.0
2005-05-17 15:05:00,33.98,33.99,33.97,33.99,2300.0,33.0606,33.0703,33.0509,33.0703,2300.0
2005-05-17 15:10:00,33.97,33.98,33.96,33.97,4300.0,33.0509,33.0606,33.0412,33.0509,4300.0
2005-05-17 15:15:00,33.97,33.99,33.97,33.99,3400.0,33.0509,33.0703,33.0509,33.0703,3400.0
2005-05-17 15:20:00,33.98,33.99,33.98,33.98,1900.0,33.0606,33.0703,33.0606,33.0606,1900.0
2005-05-17 15:25:00,33.99,33.99,33.98,33.99,2400.0,33.0703,33.0703,33.0606,33.0703,2400.0
2005-05-17 15:30:00,34.0,34.0,33.99,33.99,16600.0,33.0801,33.0801,33.0703,33.0703,16600.0
2005-05-17 15:35:00,34.0,34.0,33.96,33.98,8100.0,33.0801,33.0801,33.0412,33.0606,8100.0
2005-05-17 15:40:00,34.0,34.0,34.0,34.0,1800.0,33.0801,33.0801,33.0801,33.0801,1800.0
2005-05-17 15:45:00,34.0,34.0,33.99,34.0,11700.0,33.0801,33.0801,33.0703,33.0801,11700.0
2005-05-17 15:50:00,34.0,34.04,33.99,34.02,10100.0,33.0801,33.119,33.0703,33.0995,10100.0
2005-05-17 15:55:00,34.03,34.05,34.03,34.05,5200.0,33.1093,33.1287,33.1093,33.1287,5200.0
2005-05-18 09:30:00,34.04,34.04,33.99,33.99,4800.0,33.119,33.119,33.0703,33.0703,4800.0
2005-05-18 09:35:00,34.0,34.0,33.99,33.99,4400.0,33.0801,33.0801,33.0703,33.0703,4400.0
2005-05-18 09:40:00,33.98,33.98,33.91,33.93,3700.0,33.0606,33.0606,32.9925,33.012,3700.0
2005-05-18 09:45:00,33.93,33.98,33.93,33.97,4000.0,33.012,33.0606,33.012,33.0509,4000.0
2005-05-18 09:50:00,33.95,34.04,33.95,34.03,4400.0,33.0314,33.119,33.0314,33.1093,4400.0
2005-05-18 09:55:00,34.03,34.04,34.02,34.02,2000.0,33.1093,33.119,33.0995,33.0995,2000.0
2005-05-18 10:00:00,34.03,34.05,33.99,34.04,53600.0,33.1093,33.1287,33.0703,33.119,53600.0
2005-05-18 10:05:00,34.04,34.05,34.03,34.05,6400.0,33.119,33.1287,33.1093,33.1287,6400.0
2005-05-18 10:10:00,34.05,34.06,34.03,34.05,9000.0,33.1287,33.1385,33.1093,33.1287,9000.0
2005-05-18 10:15:00,34.05,34.05,34.04,34.04,2200.0,33.1287,33.1287,33.119,33.119,2200.0
2005-05-18 10:20:00,34.05,34.1,34.04,34.1,9400.0,33.1287,33.1774,33.119,33.1774,9400.0
2005-05-18 10:25:00,34.1,34.18,34.1,34.18,5800.0,33.1774,33.2552,33.1774,33.2552,5800.0
2005-05-18 10:30:00,34.18,34.25,34.18,34.25,2700.0,33.2552,33.3233,33.2552,33.3233,2700.0
2005-05-18 10:35:00,34.29,34.33,34.29,34.3,5800.0,33.3622,33.4011,33.3622,33.372,5800.0
2005-05-18 10:40:00,34.28,34.28,34.25,34.25,500.0,33.3525,33.3525,33.3233,33.3233,500.0
2005-05-18 10:45:00,34.26,34.28,34.25,34.25,3800.0,33.333,33.3525,33.3233,33.3233,3800.0
2005-05-18 10:50:00,34.23,34.26,34.23,34.26,3300.0,33.3039,33.333,33.3039,33.333,3300.0
2005-05-18 10:55:00,34.26,34.27,34.26,34.27,4300.0,33.333,33.3428,33.333,33.3428,4300.0
2005-05-18 11:00:00,34.27,34.27,34.27,34.27,2200.0,33.3428,33.3428,33.3428,33.3428,2200.0
2005-05-18 11:05:00,34.27,34.27,34.25,34.26,3600.0,33.3428,33.3428,33.3233,33.333,3600.0
2005-05-18 11:10:00,34.25,34.3,34.25,34.26,17200.0,33.3233,33.372,33.3233,33.333,17200.0
2005-05-18 11:15:00,34.26,34.28,34.26,34.26,3400.0,33.333,33.3525,33.333,33.333,3400.0
2005-05-18 11:20:00,34.27,34.29,34.26,34.29,2600.0,33.3428,33.3622,33.333,33.3622,2600.0
2005-05-18 11:25:00,34.29,34.3,34.26,34.29,4300.0,33.3622,33.372,33.333,33.3622,4300.0
2005-05-18 11:30:00,34.28,34.28,34.28,34.28,1300.0,33.3525,33.3525,33.3525,33.3525,1300.0
2005-05-18 11:35:00,34.29,34.31,34.27,34.31,3700.0,33.3622,33.3817,33.3428,33.3817,3700.0
2005-05-18 11:40:00,34.32,34.34,34.32,34.33,1000.0,33.3914,33.4109,33.3914,33.4011,1000.0
2005-05-18 11:45:00,34.35,34.35,34.34,34.34,2300.0,33.4206,33.4206,33.4109,33.4109,2300.0
2005-05-18 11:50:00,34.34,34.37,34.34,34.37,4500.0,33.4109,33.4401,33.4109,33.4401,4500.0
2005-05-18 11:55:00,34.37,34.41,34.37,34.4,5700.0,33.4401,33.479,33.4401,33.4693,5700.0
2005-05-18 12:00:00,34.4,34.42,34.4,34.42,5000.0,33.4693,33.4887,33.4693,33.4887,5000.0
2005-05-18 12:05:00,34.41,34.41,34.41,34.41,800.0,33.479,33.479,33.479,33.479,800.0
2005-05-18 12:10:00,34.42,34.42,34.42,34.42,3500.0,33.4887,33.4887,33.4887,33.4887,3500.0
2005-05-18 12:15:00,34.42,34.42,34.4,34.4,1100.0,33.4887,33.4887,33.4693,33.4693,1100.0
2005-05-18 12:20:00,34.4,34.44,34.4,34.43,2900.0,33.4693,33.5082,33.4693,33.4984,2900.0
2005-05-18 12:25:00,34.39,34.4,34.39,34.4,4700.0,33.4595,33.4693,33.4595,33.4693,4700.0
2005-05-18 12:30:00,34.38,34.38,34.34,34.38,3000.0,33.4498,33.4498,33.4109,33.4498,3000.0
2005-05-18 12:35:00,34.34,34.37,34.34,34.37,2000.0,33.4109,33.4401,33.4109,33.4401,2000.0
2005-05-18 12:40:00,34.37,34.4,34.37,34.4,5800.0,33.4401,33.4693,33.4401,33.4693,5800.0
2005-05-18 12:45:00,34.4,34.43,34.37,34.38,2000.0,33.4693,33.4984,33.4401,33.4498,2000.0
2005-05-18 12:50:00,34.38,34.43,34.38,34.43,1600.0,33.4498,33.4984,33.4498,33.4984,1600.0
2005-05-18 12:55:00,34.41,34.43,34.41,34.43,1900.0,33.479,33.4984,33.479,33.4984,1900.0
2005-05-18 13:00:00,34.42,34.47,34.42,34.47,1000.0,33.4887,33.5374,33.4887,33.5374,1000.0
2005-05-18 13:05:00,34.48,34.48,34.47,34.47,2100.0,33.5471,33.5471,33.5374,33.5374,2100.0
2005-05-18 13:10:00,34.41,34.41,34.37,34.41,600.0,33.479,33.479,33.4401,33.479,600.0
2005-05-18 13:15:00,34.41,34.41,34.41,34.41,300.0,33.479,33.479,33.479,33.479,300.0
2005-05-18 13:20:00,34.42,34.42,34.41,34.41,700.0,33.4887,33.4887,33.479,33.479,700.0
2005-05-18 13:25:00,34.42,34.43,34.42,34.43,600.0,33.4887,33.4984,33.4887,33.4984,600.0
2005-05-18 13:30:00,34.41,34.47,34.41,34.47,8000.0,33.479,33.5374,33.479,33.5374,8000.0
2005-05-18 13:35:00,34.48,34.5,34.48,34.5,10500.0,33.5471,33.5665,33.5471,33.5665,10500.0
2005-05-18 13:40:00,34.5,34.51,34.48,34.48,5300.0,33.5665,33.5763,33.5471,33.5471,5300.0
2005-05-18 13:45:00,34.47,34.48,34.46,34.47,1700.0,33.5374,33.5471,33.5276,33.5374,1700.0
2005-05-18 13:50:00,34.47,34.47,34.44,34.45,2000.0,33.5374,33.5374,33.5082,33.5179,2000.0
2005-05-18 13:55:00,34.45,34.45,34.44,34.44,1800.0,33.5179,33.5179,33.5082,33.5082,1800.0
2005-05-18 14:00:00,34.45,34.47,34.42,34.47,7600.0,33.5179,33.5374,33.4887,33.5374,7600.0
2005-05-18 14:05:00,34.47,34.5,34.47,34.49,3600.0,33.5374,33.5665,33.5374,33.5568,3600.0
2005-05-18 14:10:00,34.48,34.48,34.45,34.47,2700.0,33.5471,33.5471,33.5179,33.5374,2700.0
2005-05-18 14:15:00,34.47,34.49,34.46,34.49,3700.0,33.5374,33.5568,33.5276,33.5568,3700.0
2005-05-18 14:20:00,34.49,34.5,34.48,34.5,2100.0,33.5568,33.5665,33.5471,33.5665,2100.0
2005-05-18 14:25:00,34.5,34.55,34.49,34.54,5600.0,33.5665,33.6152,33.5568,33.6055,5600.0
2005-05-18 14:30:00,34.54,34.54,34.48,34.5,2900.0,33.6055,33.6055,33.5471,33.5665,2900.0
2005-05-18 14:35:00,34.5,34.5,34.48,34.48,5100.0,33.5665,33.5665,33.5471,33.5471,5100.0
2005-05-18 14:40:00,34.46,34.46,34.42,34.46,4500.0,33.5276,33.5276,33.4887,33.5276,4500.0
2005-05-18 14:45:00,34.48,34.48,34.46,34.46,500.0,33.5471,33.5471,33.5276,33.5276,500.0
2005-05-18 14:50:00,34.48,34.5,34.46,34.5,1800.0,33.5471,33.5665,33.5276,33.5665,1800.0
2005-05-18 14:55:00,34.5,34.52,34.47,34.47,1300.0,33.5665,33.586,33.5374,33.5374,1300.0
2005-05-18 15:00:00,34.47,34.49,34.47,34.48,1700.0,33.5374,33.5568,33.5374,33.5471,1700.0
2005-05-18 15:05:00,34.48,34.55,34.48,34.55,3200.0,33.5471,33.6152,33.5471,33.6152,3200.0
2005-05-18 15:10:00,34.53,34.53,34.5,34.5,2900.0,33.5957,33.5957,33.5665,33.5665,2900.0
2005-05-18 15:15:00,34.49,34.52,34.49,34.49,3800.0,33.5568,33.586,33.5568,33.5568,3800.0
2005-05-18 15:20:00,34.52,34.52,34.46,34.49,2600.0,33.586,33.586,33.5276,33.5568,2600.0
2005-05-18 15:25:00,34.49,34.49,34.43,34.43,1700.0,33.5568,33.5568,33.4984,33.4984,1700.0
2005-05-18 15:30:00,34.4,34.41,34.37,34.41,1100.0,33.4693,33.479,33.4401,33.479,1100.0
2005-05-18 15:35:00,34.4,34.4,34.38,34.39,1200.0,33.4693,33.4693,33.4498,33.4595,1200.0
2005-05-18 15:40:00,34.38,34.49,34.38,34.48,3800.0,33.4498,33.5568,33.4498,33.5471,3800.0
2005-05-18 15:45:00,34.48,34.48,34.43,34.45,5000.0,33.5471,33.5471,33.4984,33.5179,5000.0
2005-05-18 15:50:00,34.45,34.45,34.43,34.43,3400.0,33.5179,33.5179,33.4984,33.4984,3400.0
2005-05-18 15:55:00,34.43,34.46,34.38,34.46,5900.0,33.4984,33.5276,33.4498,33.5276,5900.0
2005-05-19 09:30:00,34.43,34.51,34.43,34.5,5000.0,33.4984,33.5763,33.4984,33.5665,5000.0
2005-05-19 09:35:00,34.55,34.56,34.55,34.56,700.0,33.6152,33.6249,33.6152,33.6249,700.0
2005-05-19 09:40:00,34.57,34.57,34.56,34.56,700.0,33.6347,33.6347,33.6249,33.6249,700.0
2005-05-19 09:45:00,34.57,34.6,34.55,34.55,3300.0,33.6347,33.6638,33.6152,33.6152,3300.0
2005-05-19 09:50:00,34.53,34.54,34.48,34.48,800.0,33.5957,33.6055,33.5471,33.5471,800.0
2005-05-19 09:55:00,34.48,34.49,34.47,34.48,2600.0,33.5471,33.5568,33.5374,33.5471,2600.0
2005-05-19 10:00:00,34.47,34.48,34.47,34.48,2000.0,33.5374,33.5471,33.5374,33.5471,2000.0
2005-05-19 10:05:00,34.47,34.47,34.42,34.47,3700.0,33.5374,33.5374,33.4887,33.5374,3700.0
2005-05-19 10:10:00,34.48,34.48,34.37,34.41,1800.0,33.5471,33.5471,33.4401,33.479,1800.0
2005-05-19 10:15:00,34.43,34.43,34.36,34.36,2900.0,33.4984,33.4984,33.4303,33.4303,2900.0
2005-05-19 10:20:00,34.33,34.37,34.33,34.35,3700.0,33.4011,33.4401,33.4011,33.4206,3700.0
2005-05-19 10:25:00,34.37,34.37,34.34,34.34,2600.0,33.4401,33.4401,33.4109,33.4109,2600.0
2005-05-19 10:30:00,34.33,34.37,34.29,34.31,9000.0,33.4011,33.4401,33.3622,33.3817,9000.0
2005-05-19 10:35:00,34.31,34.34,34.31,34.31,2800.0,33.3817,33.4109,33.3817,33.3817,2800.0
2005-05-19 10:40:00,34.31,34.35,34.31,34.34,2200.0,33.3817,33.4206,33.3817,33.4109,2200.0
2005-05-19 10:45:00,34.31,34.31,34.31,34.31,400.0,33.3817,33.3817,33.3817,33.3817,400.0
2005-05-19 10:50:00,34.34,34.37,34.29,34.37,1900.0,33.4109,33.4401,33.3622,33.4401,1900.0
2005-05-19 10:55:00,34.33,34.38,34.33,34.38,6200.0,33.4011,33.4498,33.4011,33.4498,6200.0
2005-05-19 11:00:00,34.38,34.39,34.37,34.39,3600.0,33.4498,33.4595,33.4401,33.4595,3600.0
2005-05-19 11:05:00,34.36,34.4,34.36,34.4,2200.0,33.4303,33.4693,33.4303,33.4693,2200.0
2005-05-19 11:10:00,34.4,34.5,34.4,34.49,5900.0,33.4693,33.5665,33.4693,33.5568,5900.0
2005-05-19 11:15:00,34.46,34.46,34.41,34.45,3600.0,33.5276,33.5276,33.479,33.5179,3600.0
2005-05-19 11:20:00,34.45,34.5,34.44,34.47,6400.0,33.5179,33.5665,33.5082,33.5374,6400.0
2005-05-19 11:25:00,34.45,34.49,34.43,34.49,2500.0,33.5179,33.5568,33.4984,33.5568,2500.0
2005-05-19 11:30:00,34.48,34.48,34.42,34.47,2800.0,33.5471,33.5471,33.4887,33.5374,2800.0
2005-05-19 11:35:00,34.48,34.5,34.43,34.5,2600.0,33.5471,33.5665,33.4984,33.5665,2600.0
2005-05-19 11:40:00,34.49,34.49,34.48,34.48,300.0,33.5568,33.5568,33.5471,33.5471,300.0
2005-05-19 11:45:00,34.47,34.52,34.47,34.52,3900.0,33.5374,33.586,33.5374,33.586,3900.0
2005-05-19 11:50:00,34.49,34.55,34.48,34.52,5300.0,33.5568,33.6152,33.5471,33.586,5300.0
2005-05-19 11:55:00,34.52,34.52,34.49,34.49,700.0,33.586,33.586,33.5568,33.5568,700.0
2005-05-19 12:00:00,34.47,34.54,34.47,34.54,1800.0,33.5374,33.6055,33.5374,33.6055,1800.0
2005-05-19 12:05:00,34.5,34.54,34.48,34.54,6100.0,33.5665,33.6055,33.5471,33.6055,6100.0
2005-05-19 12:10:00,34.53,34.55,34.53,34.55,2100.0,33.5957,33.6152,33.5957,33.6152,2100.0
2005-05-19 12:15:00,34.55,34.55,34.54,34.54,2100.0,33.6152,33.6152,33.6055,33.6055,2100.0
2005-05-19 12:20:00,34.54,34.56,34.54,34.54,2400.0,33.6055,33.6249,33.6055,33.6055,2400.0
2005-05-19 12:25:00,34.56,34.6,34.54,34.54,4200.0,33.6249,33.6638,33.6055,33.6055,4200.0
2005-05-19 12:30:00,34.59,34.62,34.59,34.59,1700.0,33.6541,33.6833,33.6541,33.6541,1700.0
2005-05-19 12:35:00,34.6,34.61,34.6,34.61,1500.0,33.6638,33.6736,33.6638,33.6736,1500.0
2005-05-19 12:40:00,34.58,34.67,34.58,34.63,3000.0,33.6444,33.7319,33.6444,33.693,3000.0
2005-05-19 12:45:00,34.65,34.67,34.64,34.66,2900.0,33.7125,33.7319,33.7028,33.7222,2900.0
2005-05-19 12:50:00,34.62,34.7,34.56,34.7,7100.0,33.6833,33.7611,33.6249,33.7611,7100.0
2005-05-19 12:55:00,34.67,34.68,34.67,34.68,800.0,33.7319,33.7417,33.7319,33.7417,800.0
2005-05-19 13:00:00,34.69,34.7,34.64,34.64,5300.0,33.7514,33.7611,33.7028,33.7028,5300.0
2005-05-19 13:05:00,34.66,34.66,34.63,34.66,1400.0,33.7222,33.7222,33.693,33.7222,1400.0
2005-05-19 13:10:00,34.63,34.65,34.62,34.62,800.0,33.693,33.7125,33.6833,33.6833,800.0
2005-05-19 13:15:00,34.64,34.64,34.64,34.64,100.0,33.7028,33.7028,33.7028,33.7028,100.0
2005-05-19 13:20:00,34.63,34.63,34.61,34.61,300.0,33.693,33.693,33.6736,33.6736,300.0
2005-05-19 13:25:00,34.64,34.64,34.64,34.64,200.0,33.7028,33.7028,33.7028,33.7028,200.0
2005-05-19 13:30:00,34.6,34.6,34.6,34.6,500.0,33.6638,33.6638,33.6638,33.6638,500.0
2005-05-19 13:35:00,34.61,34.61,34.59,34.59,800.0,33.6736,33.6736,33.6541,33.6541,800.0
2005-05-19 13:40:00,34.59,34.61,34.49,34.49,4700.0,33.6541,33.6736,33.5568,33.5568,4700.0
2005-05-19 13:45:00,34.44,34.49,34.4,34.4,8400.0,33.5082,33.5568,33.4693,33.4693,8400.0
2005-05-19 13:50:00,34.43,34.44,34.4,34.44,1500.0,33.4984,33.5082,33.4693,33.5082,1500.0
2005-05-19 13:55:00,34.42,34.43,34.36,34.38,1300.0,33.4887,33.4984,33.4303,33.4498,1300.0
2005-05-19 14:00:00,34.41,34.41,34.35,34.39,1600.0,33.479,33.479,33.4206,33.4595,1600.0
2005-05-19 14:05:00,34.38,34.44,34.36,34.43,1700.0,33.4498,33.5082,33.4303,33.4984,1700.0
2005-05-19 14:10:00,34.45,34.45,34.43,34.45,1000.0,33.5179,33.5179,33.4984,33.5179,1000.0
2005-05-19 14:15:00,34.44,34.44,34.4,34.44,3200.0,33.5082,33.5082,33.4693,33.5082,3200.0
2005-05-19 14:20:00,34.45,34.48,34.44,34.48,3500.0,33.5179,33.5471,33.5082,33.5471,3500.0
2005-05-19 14:25:00,34.49,34.56,34.48,34.56,3300.0,33.5568,33.6249,33.5471,33.6249,3300.0
2005-05-19 14:30:00,34.55,34.55,34.52,34.53,900.0,33.6152,33.6152,33.586,33.5957,900.0
2005-05-19 14:35:00,34.54,34.54,34.53,34.53,1900.0,33.6055,33.6055,33.5957,33.5957,1900.0
2005-05-19 14:40:00,34.53,34.55,34.5,34.55,4000.0,33.5957,33.6152,33.5665,33.6152,4000.0
2005-05-19 14:45:00,34.54,34.54,34.52,34.53,4300.0,33.6055,33.6055,33.586,33.5957,4300.0
2005-05-19 14:50:00,34.53,34.57,34.46,34.46,6400.0,33.5957,33.6347,33.5276,33.5276,6400.0
2005-05-19 14:55:00,34.53,34.53,34.5,34.53,900.0,33.5957,33.5957,33.5665,33.5957,900.0
2005-05-19 15:00:00,34.53,34.58,34.53,34.58,1900.0,33.5957,33.6444,33.5957,33.6444,1900.0
2005-05-19 15:05:00,34.58,34.64,34.58,34.62,3600.0,33.6444,33.7028,33.6444,33.6833,3600.0
2005-05-19 15:10:00,34.62,34.63,34.61,34.61,800.0,33.6833,33.693,33.6736,33.6736,800.0
2005-05-19 15:15:00,34.6,34.6,34.57,34.57,1700.0,33.6638,33.6638,33.6347,33.6347,1700.0
2005-05-19 15:20:00,34.6,34.62,34.6,34.62,900.0,33.6638,33.6833,33.6638,33.6833,900.0
2005-05-19 15:25:00,34.61,34.61,34.6,34.6,10300.0,33.6736,33.6736,33.6638,33.6638,10300.0
2005-05-19 15:30:00,34.61,34.62,34.6,34.61,3500.0,33.6736,33.6833,33.6638,33.6736,3500.0
2005-05-19 15:35:00,34.62,34.62,34.6,34.62,3900.0,33.6833,33.6833,33.6638,33.6833,3900.0
2005-05-19 15:40:00,34.61,34.66,34.61,34.66,9300.0,33.6736,33.7222,33.6736,33.7222,9300.0
2005-05-19 15:45:00,34.67,34.67,34.63,34.63,2300.0,33.7319,33.7319,33.693,33.693,2300.0
2005-05-19 15:50:00,34.63,34.66,34.63,34.66,9400.0,33.693,33.7222,33.693,33.7222,9400.0
2005-05-19 15:55:00,34.67,34.7,34.66,34.7,11700.0,33.7319,33.7611,33.7222,33.7611,11700.0
2005-05-20 09:30:00,34.7,34.73,34.65,34.69,4100.0,33.7611,33.7903,33.7125,33.7514,4100.0
2005-05-20 09:35:00,34.65,34.72,34.65,34.69,1200.0,33.7125,33.7806,33.7125,33.7514,1200.0
2005-05-20 09:40:00,34.69,34.7,34.69,34.7,300.0,33.7514,33.7611,33.7514,33.7611,300.0
2005-05-20 09:45:00,34.71,34.71,34.65,34.66,1500.0,33.7709,33.7709,33.7125,33.7222,1500.0
2005-05-20 09:50:00,34.69,34.69,34.66,34.66,600.0,33.7514,33.7514,33.7222,33.7222,600.0
2005-05-20 09:55:00,34.69,34.69,34.67,34.67,300.0,33.7514,33.7514,33.7319,33.7319,300.0
2005-05-20 10:00:00,34.69,34.7,34.67,34.69,1500.0,33.7514,33.7611,33.7319,33.7514,1500.0
2005-05-20 10:05:00,34.68,34.68,34.65,34.65,300.0,33.7417,33.7417,33.7125,33.7125,300.0
2005-05-20 10:10:00,34.63,34.64,34.62,34.62,1900.0,33.693,33.7028,33.6833,33.6833,1900.0
2005-05-20 10:15:00,34.62,34.62,34.56,34.56,200.0,33.6833,33.6833,33.6249,33.6249,200.0
2005-05-20 10:20:00,34.59,34.6,34.58,34.58,1100.0,33.6541,33.6638,33.6444,33.6444,1100.0
2005-05-20 10:25:00,34.56,34.56,34.51,34.53,1700.0,33.6249,33.6249,33.5763,33.5957,1700.0
2005-05-20 10:30:00,34.54,34.54,34.53,34.53,900.0,33.6055,33.6055,33.5957,33.5957,900.0
2005-05-20 10:35:00,34.53,34.53,34.53,34.53,100.0,33.5957,33.5957,33.5957,33.5957,100.0
2005-05-20 10:40:00,34.51,34.53,34.48,34.48,1700.0,33.5763,33.5957,33.5471,33.5471,1700.0
2005-05-20 10:45:00,34.5,34.51,34.5,34.51,500.0,33.5665,33.5763,33.5665,33.5763,500.0
2005-05-20 10:50:00,34.51,34.56,34.51,34.56,1200.0,33.5763,33.6249,33.5763,33.6249,1200.0
2005-05-20 10:55:00,34.56,34.57,34.55,34.57,700.0,33.6249,33.6347,33.6152,33.6347,700.0
2005-05-20 11:00:00,34.57,34.57,34.54,34.54,500.0,33.6347,33.6347,33.6055,33.6055,500.0
2005-05-20 11:05:00,34.53,34.54,34.53,34.54,200.0,33.5957,33.6055,33.5957,33.6055,200.0
2005-05-20 11:10:00,34.54,34.54,34.54,34.54,0.0,33.6055,33.6055,33.6055,33.6055,0.0
2005-05-20 11:15:00,34.57,34.57,34.56,34.57,1100.0,33.6347,33.6347,33.6249,33.6347,1100.0
2005-05-20 11:20:00,34.56,34.56,34.53,34.55,3100.0,33.6249,33.6249,33.5957,33.6152,3100.0
2005-05-20 11:25:00,34.55,34.56,34.55,34.56,2100.0,33.6152,33.6249,33.6152,33.6249,2100.0
2005-05-20 11:30:00,34.53,34.57,34.53,34.57,3700.0,33.5957,33.6347,33.5957,33.6347,3700.0
2005-05-20 11:35:00,34.6,34.61,34.58,34.61,1700.0,33.6638,33.6736,33.6444,33.6736,1700.0
2005-05-20 11:40:00,34.62,34.66,34.62,34.65,3700.0,33.6833,33.7222,33.6833,33.7125,3700.0
2005-05-20 11:45:00,34.66,34.71,34.65,34.68,3000.0,33.7222,33.7709,33.7125,33.7417,3000.0
2005-05-20 11:50:00,34.69,34.72,34.68,34.68,1600.0,33.7514,33.7806,33.7417,33.7417,1600.0
2005-05-20 11:55:00,34.71,34.72,34.71,34.72,1700.0,33.7709,33.7806,33.7709,33.7806,1700.0
2005-05-20 12:00:00,34.71,34.71,34.7,34.71,1400.0,33.7709,33.7709,33.7611,33.7709,1400.0
2005-05-20 12:05:00,34.72,34.73,34.65,34.71,7800.0,33.7806,33.7903,33.7125,33.7709,7800.0
2005-05-20 12:10:00,34.71,34.71,34.7,34.7,800.0,33.7709,33.7709,33.7611,33.7611,800.0
2005-05-20 12:15:00,34.71,34.73,34.71,34.73,3000.0,33.7709,33.7903,33.7709,33.7903,3000.0
2005-05-20 12:20:00,34.73,34.73,34.73,34.73,2400.0,33.7903,33.7903,33.7903,33.7903,2400.0
2005-05-20 12:25:00,34.73,34.73,34.72,34.72,1800.0,33.7903,33.7903,33.7806,33.7806,1800.0
2005-05-20 12:30:00,34.74,34.74,34.71,34.73,2400.0,33.8001,33.8001,33.7709,33.7903,2400.0
2005-05-20 12:35:00,34.73,34.75,34.73,34.75,21600.0,33.7903,33.8098,33.7903,33.8098,21600.0
2005-05-20 12:40:00,34.75,34.84,34.75,34.84,14900.0,33.8098,33.8973,33.8098,33.8973,14900.0
2005-05-20 12:45:00,34.85,34.85,34.83,34.84,4200.0,33.9071,33.9071,33.8876,33.8973,4200.0
2005-05-20 12:50:00,34.8,34.83,34.8,34.83,8100.0,33.8584,33.8876,33.8584,33.8876,8100.0
2005-05-20 12:55:00,34.83,34.85,34.83,34.85,1500.0,33.8876,33.9071,33.8876,33.9071,1500.0
2005-05-20 13:00:00,34.85,34.85,34.8,34.81,4600.0,33.9071,33.9071,33.8584,33.8682,4600.0
2005-05-20 13:05:00,34.8,34.84,34.8,34.84,2900.0,33.8584,33.8973,33.8584,33.8973,2900.0
2005-05-20 13:10:00,34.8,34.8,34.74,34.74,5300.0,33.8584,33.8584,33.8001,33.8001,5300.0
2005-05-20 13:15:00,34.74,34.75,34.71,34.72,2800.0,33.8001,33.8098,33.7709,33.7806,2800.0
2005-05-20 13:20:00,34.72,34.74,34.72,34.74,1300.0,33.7806,33.8001,33.7806,33.8001,1300.0
2005-05-20 13:25:00,34.73,34.74,34.73,34.74,1000.0,33.7903,33.8001,33.7903,33.8001,1000.0
2005-05-20 13:30:00,34.74,34.74,34.72,34.72,1100.0,33.8001,33.8001,33.7806,33.7806,1100.0
2005-05-20 13:35:00,34.72,34.72,34.72,34.72,0.0,33.7806,33.7806,33.7806,33.7806,0.0
2005-05-20 13:40:00,34.73,34.73,34.71,34.71,1300.0,33.7903,33.7903,33.7709,33.7709,1300.0
2005-05-20 13:45:00,34.72,34.74,34.71,34.74,1500.0,33.7806,33.8001,33.7709,33.8001,1500.0
2005-05-20 13:50:00,34.73,34.75,34.73,34.75,2300.0,33.7903,33.8098,33.7903,33.8098,2300.0
2005-05-20 13:55:00,34.74,34.74,34.74,34.74,100.0,33.8001,33.8001,33.8001,33.8001,100.0
2005-05-20 14:00:00,34.74,34.74,34.7,34.7,1400.0,33.8001,33.8001,33.7611,33.7611,1400.0
2005-05-20 14:05:00,34.71,34.75,34.71,34.75,800.0,33.7709,33.8098,33.7709,33.8098,800.0
2005-05-20 14:10:00,34.75,34.78,34.71,34.71,6400.0,33.8098,33.839,33.7709,33.7709,6400.0
2005-05-20 14:15:00,34.76,34.76,34.72,34.72,1000.0,33.8195,33.8195,33.7806,33.7806,1000.0
2005-05-20 14:20:00,34.74,34.77,34.72,34.77,1700.0,33.8001,33.8292,33.7806,33.8292,1700.0
2005-05-20 14:25:00,34.78,34.78,34.77,34.77,200.0,33.839,33.839,33.8292,33.8292,200.0
2005-05-20 14:30:00,34.76,34.76,34.76,34.76,200.0,33.8195,33.8195,33.8195,33.8195,200.0
2005-05-20 14:35:00,34.75,34.75,34.73,34.74,1100.0,33.8098,33.8098,33.7903,33.8001,1100.0
2005-05-20 14:40:00,34.74,34.74,34.72,34.72,600.0,33.8001,33.8001,33.7806,33.7806,600.0
2005-05-20 14:45:00,34.71,34.71,34.69,34.7,1100.0,33.7709,33.7709,33.7514,33.7611,1100.0
2005-05-20 14:50:00,34.7,34.7,34.7,34.7,100.0,33.7611,33.7611,33.7611,33.7611,100.0
2005-05-20 14:55:00,34.69,34.69,34.64,34.64,1900.0,33.7514,33.7514,33.7028,33.7028,1900.0
2005-05-20 15:00:00,34.67,34.67,34.64,34.67,500.0,33.7319,33.7319,33.7028,33.7319,500.0
2005-05-20 15:05:00,34.7,34.7,34.7,34.7,100.0,33.7611,33.7611,33.7611,33.7611,100.0
2005-05-20 15:10:00,34.7,34.7,34.7,34.7,0.0,33.7611,33.7611,33.7611,33.7611,0.0
2005-05-20 15:15:00,34.7,34.7,34.69,34.69,700.0,33.7611,33.7611,33.7514,33.7514,700.0
2005-05-20 15:20:00,34.69,34.69,34.69,34.69,100.0,33.7514,33.7514,33.7514,33.7514,100.0
2005-05-20 15:25:00,34.68,34.68,34.67,34.68,1700.0,33.7417,33.7417,33.7319,33.7417,1700.0
2005-05-20 15:30:00,34.69,34.7,34.69,34.7,900.0,33.7514,33.7611,33.7514,33.7611,900.0
2005-05-20 15:35:00,34.68,34.68,34.66,34.66,3000.0,33.7417,33.7417,33.7222,33.7222,3000.0
2005-05-20 15:40:00,34.66,34.68,34.6,34.68,6000.0,33.7222,33.7417,33.6638,33.7417,6000.0
2005-05-20 15:45:00,34.68,34.69,34.66,34.67,1800.0,33.7417,33.7514,33.7222,33.7319,1800.0
2005-05-20 15:50:00,34.68,34.69,34.67,34.68,4200.0,33.7417,33.7514,33.7319,33.7417,4200.0
2005-05-20 15:55:00,34.67,34.71,34.67,34.69,2700.0,33.7319,33.7709,33.7319,33.7514,2700.0
2005-05-23 09:30:00,34.78,34.85,34.78,34.85,3400.0,33.8584,33.9265,33.8584,33.9265,3400.0
2005-05-23 09:35:00,34.83,34.85,34.72,34.78,1800.0,33.907,33.9265,33.8,33.8584,1800.0
2005-05-23 09:40:00,34.7,34.88,34.7,34.81,2700.0,33.7805,33.9557,33.7805,33.8876,2700.0
2005-05-23 09:45:00,34.77,34.81,34.77,34.78,36700.0,33.8486,33.8876,33.8486,33.8584,36700.0
2005-05-23 09:50:00,34.78,34.78,34.77,34.77,200.0,33.8584,33.8584,33.8486,33.8486,200.0
2005-05-23 09:55:00,34.8,34.81,34.8,34.81,4000.0,33.8778,33.8876,33.8778,33.8876,4000.0
2005-05-23 10:00:00,34.83,34.83,34.81,34.82,3100.0,33.907,33.907,33.8876,33.8973,3100.0
2005-05-23 10:05:00,34.8,34.8,34.8,34.8,3700.0,33.8778,33.8778,33.8778,33.8778,3700.0
2005-05-23 10:10:00,34.81,34.81,34.77,34.77,5200.0,33.8876,33.8876,33.8486,33.8486,5200.0
2005-05-23 10:15:00,34.77,34.77,34.74,34.76,7200.0,33.8486,33.8486,33.8194,33.8389,7200.0
2005-05-23 10:20:00,34.76,34.79,34.75,34.79,1400.0,33.8389,33.8681,33.8292,33.8681,1400.0
2005-05-23 10:25:00,34.8,34.87,34.79,34.87,2400.0,33.8778,33.946,33.8681,33.946,2400.0
2005-05-23 10:30:00,34.88,34.89,34.87,34.87,2900.0,33.9557,33.9654,33.946,33.946,2900.0
2005-05-23 10:35:00,34.87,34.88,34.87,34.88,3000.0,33.946,33.9557,33.946,33.9557,3000.0
2005-05-23 10:40:00,34.87,34.88,34.86,34.88,3600.0,33.946,33.9557,33.9362,33.9557,3600.0
2005-05-23 10:45:00,34.87,34.88,34.82,34.83,5600.0,33.946,33.9557,33.8973,33.907,5600.0
2005-05-23 10:50:00,34.84,34.89,34.84,34.89,7700.0,33.9168,33.9654,33.9168,33.9654,7700.0
2005-05-23 10:55:00,34.89,34.9,34.87,34.9,3600.0,33.9654,33.9752,33.946,33.9752,3600.0
2005-05-23 11:00:00,34.89,34.9,34.86,34.9,11600.0,33.9654,33.9752,33.9362,33.9752,11600.0
2005-05-23 11:05:00,34.91,34.94,34.9,34.92,3200.0,33.9849,34.0141,33.9752,33.9947,3200.0
2005-05-23 11:10:00,34.94,34.96,34.93,34.96,6800.0,34.0141,34.0336,34.0044,34.0336,6800.0
2005-05-23 11:15:00,34.96,34.98,34.95,34.98,4000.0,34.0336,34.0531,34.0239,34.0531,4000.0
2005-05-23 11:20:00,34.97,34.98,34.97,34.98,5100.0,34.0433,34.0531,34.0433,34.0531,5100.0
2005-05-23 11:25:00,34.97,35.0,34.97,35.0,10100.0,34.0433,34.0725,34.0433,34.0725,10100.0
2005-05-23 11:30:00,35.0,35.0,35.0,35.0,6800.0,34.0725,34.0725,34.0725,34.0725,6800.0
2005-05-23 11:35:00,35.0,35.0,35.0,35.0,3000.0,34.0725,34.0725,34.0725,34.0725,3000.0
2005-05-23 11:40:00,34.99,34.99,34.95,34.95,1500.0,34.0628,34.0628,34.0239,34.0239,1500.0
2005-05-23 11:45:00,34.96,34.99,34.96,34.97,4400.0,34.0336,34.0628,34.0336,34.0433,4400.0
2005-05-23 11:50:00,34.98,34.99,34.97,34.99,1000.0,34.0531,34.0628,34.0433,34.0628,1000.0
2005-05-23 11:55:00,34.99,35.0,34.98,35.0,6200.0,34.0628,34.0725,34.0531,34.0725,6200.0
2005-05-23 12:00:00,35.0,35.0,34.98,34.98,3000.0,34.0725,34.0725,34.0531,34.0531,3000.0
2005-05-23 12:05:00,34.98,34.99,34.97,34.97,2600.0,34.0531,34.0628,34.0433,34.0433,2600.0
2005-05-23 12:10:00,34.98,34.99,34.98,34.98,1900.0,34.0531,34.0628,34.0531,34.0531,1900.0
2005-05-23 12:15:00,34.99,34.99,34.91,34.93,6300.0,34.0628,34.0628,33.9849,34.0044,6300.0
2005-05-23 12:20:00,34.94,34.97,34.93,34.93,2200.0,34.0141,34.0433,34.0044,34.0044,2200.0
2005-05-23 12:25:00,34.96,34.99,34.95,34.98,2100.0,34.0336,34.0628,34.0239,34.0531,2100.0
2005-05-23 12:30:00,34.99,35.0,34.98,34.99,5300.0,34.0628,34.0725,34.0531,34.0628,5300.0
2005-05-23 12:35:00,34.98,34.98,34.9,34.9,2300.0,34.0531,34.0531,33.9752,33.9752,2300.0
2005-05-23 12:40:00,34.98,34.98,34.94,34.94,700.0,34.0531,34.0531,34.0141,34.0141,700.0
2005-05-23 12:45:00,34.97,34.99,34.96,34.99,300.0,34.0433,34.0628,34.0336,34.0628,300.0
2005-05-23 12:50:00,34.97,34.97,34.97,34.97,300.0,34.0433,34.0433,34.0433,34.0433,300.0
2005-05-23 12:55:00,34.99,34.99,34.97,34.99,800.0,34.0628,34.0628,34.0433,34.0628,800.0
2005-05-23 13:00:00,34.99,34.99,34.97,34.98,1400.0,34.0628,34.0628,34.0433,34.0531,1400.0
2005-05-23 13:05:00,34.98,34.98,34.96,34.96,4500.0,34.0531,34.0531,34.0336,34.0336,4500.0
2005-05-23 13:10:00,34.96,34.98,34.96,34.98,800.0,34.0336,34.0531,34.0336,34.0531,800.0
2005-05-23 13:15:00,34.98,34.98,34.97,34.97,1300.0,34.0531,34.0531,34.0433,34.0433,1300.0
2005-05-23 13:20:00,34.97,34.98,34.97,34.97,1100.0,34.0433,34.0531,34.0433,34.0433,1100.0
2005-05-23 13:25:00,34.97,34.97,34.96,34.96,400.0,34.0433,34.0433,34.0336,34.0336,400.0
2005-05-23 13:30:00,34.97,34.98,34.97,34.98,700.0,34.0433,34.0531,34.0433,34.0531,700.0
2005-05-23 13:35:00,34.98,34.98,34.97,34.98,1500.0,34.0531,34.0531,34.0433,34.0531,1500.0
2005-05-23 13:40:00,34.97,34.98,34.97,34.98,1000.0,34.0433,34.0531,34.0433,34.0531,1000.0
2005-05-23 13:45:00,34.97,34.98,34.97,34.97,1500.0,34.0433,34.0531,34.0433,34.0433,1500.0
2005-05-23 13:50:00,34.97,34.98,34.97,34.98,700.0,34.0433,34.0531,34.0433,34.0531,700.0
2005-05-23 13:55:00,34.98,34.98,34.96,34.98,1100.0,34.0531,34.0531,34.0336,34.0531,1100.0
2005-05-23 14:00:00,34.98,34.99,34.97,34.99,1600.0,34.0531,34.0628,34.0433,34.0628,1600.0
2005-05-23 14:05:00,34.99,35.02,34.98,35.0,8800.0,34.0628,34.092,34.0531,34.0725,8800.0
2005-05-23 14:10:00,35.0,35.0,34.94,34.99,2700.0,34.0725,34.0725,34.0141,34.0628,2700.0
2005-05-23 14:15:00,34.99,35.0,34.99,35.0,2600.0,34.0628,34.0725,34.0628,34.0725,2600.0
2005-05-23 14:20:00,35.0,35.0,34.98,34.98,800.0,34.0725,34.0725,34.0531,34.0531,800.0
2005-05-23 14:25:00,34.98,34.98,34.97,34.98,2000.0,34.0531,34.0531,34.0433,34.0531,2000.0
2005-05-23 14:30:00,34.99,34.99,34.98,34.99,3500.0,34.0628,34.0628,34.0531,34.0628,3500.0
2005-05-23 14:35:00,34.98,34.99,34.98,34.99,2900.0,34.0531,34.0628,34.0531,34.0628,2900.0
2005-05-23 14:40:00,34.99,34.99,34.93,34.93,5300.0,34.0628,34.0628,34.0044,34.0044,5300.0
2005-05-23 14:45:00,34.93,34.96,34.93,34.94,4100.0,34.0044,34.0336,34.0044,34.0141,4100.0
2005-05-23 14:50:00,34.94,34.95,34.94,34.94,5500.0,34.0141,34.0239,34.0141,34.0141,5500.0
2005-05-23 14:55:00,34.94,34.95,34.94,34.94,4100.0,34.0141,34.0239,34.0141,34.0141,4100.0
2005-05-23 15:00:00,34.96,34.96,34.91,34.94,3400.0,34.0336,34.0336,33.9849,34.0141,3400.0
2005-05-23 15:05:00,34.94,34.95,34.92,34.93,5000.0,34.0141,34.0239,33.9947,34.0044,5000.0
2005-05-23 15:10:00,34.93,34.94,34.92,34.93,2200.0,34.0044,34.0141,33.9947,34.0044,2200.0
2005-05-23 15:15:00,34.93,34.94,34.92,34.94,2600.0,34.0044,34.0141,33.9947,34.0141,2600.0
2005-05-23 15:20:00,34.95,34.95,34.95,34.95,2200.0,34.0239,34.0239,34.0239,34.0239,2200.0
2005-05-23 15:25:00,34.95,34.95,34.95,34.95,2100.0,34.0239,34.0239,34.0239,34.0239,2100.0
2005-05-23 15:30:00,34.95,34.95,34.95,34.95,5300.0,34.0239,34.0239,34.0239,34.0239,5300.0
2005-05-23 15:35:00,34.95,34.95,34.93,34.93,4600.0,34.0239,34.0239,34.0044,34.0044,4600.0
2005-05-23 15:40:00,34.92,34.92,34.89,34.89,3500.0,33.9947,33.9947,33.9654,33.9654,3500.0
2005-05-23 15:45:00,34.89,34.89,34.83,34.83,4900.0,33.9654,33.9654,33.907,33.907,4900.0
2005-05-23 15:50:00,34.83,34.84,34.8,34.84,6300.0,33.907,33.9168,33.8778,33.9168,6300.0
2005-05-23 15:55:00,34.85,34.92,34.84,34.92,7100.0,33.9265,33.9947,33.9168,33.9947,7100.0
2005-05-24 09:30:00,34.84,34.88,34.84,34.88,3800.0,33.9168,33.9557,33.9168,33.9557,3800.0
2005-05-24 09:35:00,34.88,34.88,34.88,34.88,200.0,33.9557,33.9557,33.9557,33.9557,200.0
2005-05-24 09:40:00,34.83,34.85,34.81,34.85,5800.0,33.907,33.9265,33.8876,33.9265,5800.0
2005-05-24 09:45:00,34.85,34.87,34.84,34.86,1600.0,33.9265,33.946,33.9168,33.9362,1600.0
2005-05-24 09:50:00,34.82,34.87,34.81,34.87,6300.0,33.8973,33.946,33.8876,33.946,6300.0
2005-05-24 09:55:00,34.87,34.9,34.87,34.89,6500.0,33.946,33.9752,33.946,33.9654,6500.0
2005-05-24 10:00:00,34.88,34.97,34.85,34.85,48700.0,33.9557,34.0433,33.9265,33.9265,48700.0
2005-05-24 10:05:00,34.86,34.9,34.86,34.9,1900.0,33.9362,33.9752,33.9362,33.9752,1900.0
2005-05-24 10:10:00,34.92,34.97,34.91,34.97,6800.0,33.9947,34.0433,33.9849,34.0433,6800.0
2005-05-24 10:15:00,34.95,34.98,34.93,34.97,4300.0,34.0239,34.0531,34.0044,34.0433,4300.0
2005-05-24 10:20:00,34.98,34.98,34.96,34.98,2600.0,34.0531,34.0531,34.0336,34.0531,2600.0
2005-05-24 10:25:00,34.98,34.98,34.95,34.97,3300.0,34.0531,34.0531,34.0239,34.0433,3300.0
2005-05-24 10:30:00,34.97,34.98,34.97,34.98,4300.0,34.0433,34.0531,34.0433,34.0531,4300.0
2005-05-24 10:35:00,34.96,34.96,34.95,34.95,1500.0,34.0336,34.0336,34.0239,34.0239,1500.0
2005-05-24 10:40:00,34.94,34.97,34.94,34.96,7900.0,34.0141,34.0433,34.0141,34.0336,7900.0
2005-05-24 10:45:00,34.96,34.96,34.96,34.96,1200.0,34.0336,34.0336,34.0336,34.0336,1200.0
2005-05-24 10:50:00,34.98,34.98,34.97,34.97,3700.0,34.0531,34.0531,34.0433,34.0433,3700.0
2005-05-24 10:55:00,34.98,34.99,34.97,34.97,6700.0,34.0531,34.0628,34.0433,34.0433,6700.0
2005-05-24 11:00:00,34.97,34.98,34.97,34.98,6000.0,34.0433,34.0531,34.0433,34.0531,6000.0
2005-05-24 11:05:00,34.97,34.99,34.97,34.98,24800.0,34.0433,34.0628,34.0433,34.0531,24800.0
2005-05-24 11:10:00,35.0,35.0,34.95,34.99,9500.0,34.0725,34.0725,34.0239,34.0628,9500.0
2005-05-24 11:15:00,34.98,34.99,34.95,34.99,5000.0,34.0531,34.0628,34.0239,34.0628,5000.0
2005-05-24 11:20:00,34.97,34.99,34.95,34.96,800.0,34.0433,34.0628,34.0239,34.0336,800.0
2005-05-24 11:25:00,34.97,34.98,34.97,34.98,300.0,34.0433,34.0531,34.0433,34.0531,300.0
2005-05-24 11:30:00,34.98,34.99,34.98,34.99,1300.0,34.0531,34.0628,34.0531,34.0628,1300.0
2005-05-24 11:35:00,34.99,34.99,34.97,34.98,2900.0,34.0628,34.0628,34.0433,34.0531,2900.0
2005-05-24 11:40:00,34.99,34.99,34.98,34.98,2100.0,34.0628,34.0628,34.0531,34.0531,2100.0
2005-05-24 11:45:00,34.98,35.0,34.97,34.97,1100.0,34.0531,34.0725,34.0433,34.0433,1100.0
2005-05-24 11:50:00,34.99,35.05,34.99,35.01,95000.0,34.0628,34.1212,34.0628,34.0823,95000.0
2005-05-24 11:55:00,35.02,35.05,34.98,34.98,4600.0,34.092,34.1212,34.0531,34.0531,4600.0
2005-05-24 12:00:00,34.98,35.09,34.98,35.09,27200.0,34.0531,34.1601,34.0531,34.1601,27200.0
2005-05-24 12:05:00,35.09,35.09,35.09,35.09,1300.0,34.1601,34.1601,34.1601,34.1601,1300.0
2005-05-24 12:10:00,35.09,35.09,35.09,35.09,400.0,34.1601,34.1601,34.1601,34.1601,400.0
2005-05-24 12:15:00,35.06,35.08,35.06,35.08,600.0,34.1309,34.1504,34.1309,34.1504,600.0
2005-05-24 12:20:00,35.06,35.08,35.05,35.05,900.0,34.1309,34.1504,34.1212,34.1212,900.0
2005-05-24 12:25:00,35.05,35.06,35.05,35.06,600.0,34.1212,34.1309,34.1212,34.1309,600.0
2005-05-24 12:30:00,35.07,35.09,35.05,35.05,3900.0,34.1407,34.1601,34.1212,34.1212,3900.0
2005-05-24 12:35:00,35.05,35.06,35.05,35.05,1700.0,34.1212,34.1309,34.1212,34.1212,1700.0
2005-05-24 12:40:00,35.05,35.09,35.05,35.06,4900.0,34.1212,34.1601,34.1212,34.1309,4900.0
2005-05-24 12:45:00,35.04,35.05,35.02,35.02,3800.0,34.1115,34.1212,34.092,34.092,3800.0
2005-05-24 12:50:00,35.02,35.03,35.01,35.02,2000.0,34.092,34.1017,34.0823,34.092,2000.0
2005-05-24 12:55:00,35.01,35.02,35.01,35.02,1600.0,34.0823,34.092,34.0823,34.092,1600.0
2005-05-24 13:00:00,35.0,35.03,35.0,35.02,55400.0,34.0725,34.1017,34.0725,34.092,55400.0
2005-05-24 13:05:00,35.01,35.01,35.0,35.0,3500.0,34.0823,34.0823,34.0725,34.0725,3500.0
2005-05-24 13:10:00,35.0,35.03,35.0,35.02,2900.0,34.0725,34.1017,34.0725,34.092,2900.0
2005-05-24 13:15:00,35.02,35.04,35.01,35.02,3500.0,34.092,34.1115,34.0823,34.092,3500.0
2005-05-24 13:20:00,35.02,35.03,35.01,35.02,5200.0,34.092,34.1017,34.0823,34.092,5200.0
2005-05-24 13:25:00,35.01,35.05,35.01,35.05,2600.0,34.0823,34.1212,34.0823,34.1212,2600.0
2005-05-24 13:30:00,35.04,35.05,35.04,35.05,900.0,34.1115,34.1212,34.1115,34.1212,900.0
2005-05-24 13:35:00,35.05,35.07,35.05,35.07,2400.0,34.1212,34.1407,34.1212,34.1407,2400.0
2005-05-24 13:40:00,35.06,35.07,35.04,35.05,1400.0,34.1309,34.1407,34.1115,34.1212,1400.0
2005-05-24 13:45:00,35.04,35.06,35.04,35.06,3100.0,34.1115,34.1309,34.1115,34.1309,3100.0
2005-05-24 13:50:00,35.04,35.05,35.03,35.03,700.0,34.1115,34.1212,34.1017,34.1017,700.0
2005-05-24 13:55:00,35.04,35.06,35.04,35.05,800.0,34.1115,34.1309,34.1115,34.1212,800.0
2005-05-24 14:00:00,35.04,35.05,35.01,35.05,23800.0,34.1115,34.1212,34.0823,34.1212,23800.0
2005-05-24 14:05:00,35.05,35.1,35.05,35.1,2300.0,34.1212,34.1699,34.1212,34.1699,2300.0
2005-05-24 14:10:00,35.07,35.09,35.06,35.09,2100.0,34.1407,34.1601,34.1309,34.1601,2100.0
2005-05-24 14:15:00,35.08,35.08,35.05,35.06,2700.0,34.1504,34.1504,34.1212,34.1309,2700.0
2005-05-24 14:20:00,35.06,35.09,35.0,35.07,3800.0,34.1309,34.1601,34.0725,34.1407,3800.0
2005-05-24 14:25:00,35.07,35.09,35.05,35.08,4900.0,34.1407,34.1601,34.1212,34.1504,4900.0
2005-05-24 14:30:00,35.06,35.06,35.04,35.05,3700.0,34.1309,34.1309,34.1115,34.1212,3700.0
2005-05-24 14:35:00,35.06,35.06,35.0,35.04,2100.0,34.1309,34.1309,34.0725,34.1115,2100.0
2005-05-24 14:40:00,35.03,35.03,34.99,35.01,3500.0,34.1017,34.1017,34.0628,34.0823,3500.0
2005-05-24 14:45:00,35.0,35.01,34.98,35.01,6800.0,34.0725,34.0823,34.0531,34.0823,6800.0
2005-05-24 14:50:00,35.02,35.07,35.02,35.07,2100.0,34.092,34.1407,34.092,34.1407,2100.0
2005-05-24 14:55:00,35.07,35.08,35.0,35.02,10400.0,34.1407,34.1504,34.0725,34.092,10400.0
2005-05-24 15:00:00,35.0,35.05,34.99,35.05,2700.0,34.0725,34.1212,34.0628,34.1212,2700.0
2005-05-24 15:05:00,35.06,35.09,35.06,35.09,3800.0,34.1309,34.1601,34.1309,34.1601,3800.0
2005-05-24 15:10:00,35.09,35.13,35.09,35.09,10200.0,34.1601,34.1991,34.1601,34.1601,10200.0
2005-05-24 15:15:00,35.12,35.15,35.0,35.03,13200.0,34.1894,34.2186,34.0725,34.1017,13200.0
2005-05-24 15:20:00,35.07,35.11,35.07,35.11,2900.0,34.1407,34.1796,34.1407,34.1796,2900.0
2005-05-24 15:25:00,35.15,35.25,35.15,35.24,8700.0,34.2186,34.3159,34.2186,34.3062,8700.0
2005-05-24 15:30:00,35.21,35.25,35.13,35.15,7500.0,34.277,34.3159,34.1991,34.2186,7500.0
2005-05-24 15:35:00,35.12,35.15,35.12,35.13,11800.0,34.1894,34.2186,34.1894,34.1991,11800.0
2005-05-24 15:40:00,35.12,35.18,35.12,35.17,5100.0,34.1894,34.2478,34.1894,34.238,5100.0
2005-05-24 15:45:00,35.19,35.24,35.12,35.12,10900.0,34.2575,34.3062,34.1894,34.1894,10900.0
2005-05-24 15:50:00,35.15,35.18,35.14,35.17,11800.0,34.2186,34.2478,34.2088,34.238,11800.0
2005-05-24 15:55:00,35.17,35.2,35.1,35.14,7200.0,34.238,34.2672,34.1699,34.2088,7200.0
2005-05-25 09:30:00,35.0,35.0,35.0,35.0,3400.0,34.0725,34.0725,34.0725,34.0725,3400.0
2005-05-25 09:35:00,35.0,35.0,34.98,34.98,1600.0,34.0725,34.0725,34.0531,34.0531,1600.0
2005-05-25 09:40:00,34.97,34.97,34.96,34.96,1300.0,34.0433,34.0433,34.0336,34.0336,1300.0
2005-05-25 09:45:00,34.96,34.98,34.95,34.98,900.0,34.0336,34.0531,34.0239,34.0531,900.0
2005-05-25 09:50:00,34.99,35.01,34.96,34.96,1600.0,34.0628,34.0823,34.0336,34.0336,1600.0
2005-05-25 09:55:00,35.01,35.04,35.01,35.03,900.0,34.0823,34.1115,34.0823,34.1017,900.0
2005-05-25 10:00:00,35.0,35.02,35.0,35.0,2900.0,34.0725,34.092,34.0725,34.0725,2900.0
2005-05-25 10:05:00,35.0,35.0,34.95,34.95,5400.0,34.0725,34.0725,34.0239,34.0239,5400.0
2005-05-25 10:10:00,34.95,34.95,34.9,34.9,2300.0,34.0239,34.0239,33.9752,33.9752,2300.0
2005-05-25 10:15:00,34.91,34.91,34.82,34.82,3000.0,33.9849,33.9849,33.8973,33.8973,3000.0
2005-05-25 10:20:00,34.85,34.86,34.85,34.86,1800.0,33.9265,33.9362,33.9265,33.9362,1800.0
2005-05-25 10:25:00,34.86,34.91,34.86,34.88,3700.0,33.9362,33.9849,33.9362,33.9557,3700.0
2005-05-25 10:30:00,34.84,34.84,34.8,34.8,600.0,33.9168,33.9168,33.8778,33.8778,600.0
2005-05-25 10:35:00,34.8,34.81,34.79,34.8,3300.0,33.8778,33.8876,33.8681,33.8778,3300.0
2005-05-25 10:40:00,34.82,34.82,34.81,34.82,900.0,33.8973,33.8973,33.8876,33.8973,900.0
2005-05-25 10:45:00,34.84,34.88,34.84,34.87,7200.0,33.9168,33.9557,33.9168,33.946,7200.0
2005-05-25 10:50:00,34.88,34.95,34.88,34.93,9800.0,33.9557,34.0239,33.9557,34.0044,9800.0
2005-05-25 10:55:00,34.94,34.94,34.88,34.88,15400.0,34.0141,34.0141,33.9557,33.9557,15400.0
2005-05-25 11:00:00,34.88,34.9,34.87,34.87,4200.0,33.9557,33.9752,33.946,33.946,4200.0
2005-05-25 11:05:00,34.88,34.89,34.87,34.87,4200.0,33.9557,33.9654,33.946,33.946,4200.0
2005-05-25 11:10:00,34.87,34.87,34.85,34.85,1900.0,33.946,33.946,33.9265,33.9265,1900.0
2005-05-25 11:15:00,34.85,34.86,34.84,34.84,7700.0,33.9265,33.9362,33.9168,33.9168,7700.0
2005-05-25 11:20:00,34.84,34.86,34.84,34.86,9500.0,33.9168,33.9362,33.9168,33.9362,9500.0
2005-05-25 11:25:00,34.86,34.86,34.82,34.82,7600.0,33.9362,33.9362,33.8973,33.8973,7600.0
2005-05-25 11:30:00,34.84,34.84,34.81,34.83,3700.0,33.9168,33.9168,33.8876,33.907,3700.0
2005-05-25 11:35:00,34.83,34.84,34.82,34.84,1900.0,33.907,33.9168,33.8973,33.9168,1900.0
2005-05-25 11:40:00,34.83,34.84,34.82,34.82,2800.0,33.907,33.9168,33.8973,33.8973,2800.0
2005-05-25 11:45:00,34.82,34.82,34.81,34.81,2100.0,33.8973,33.8973,33.8876,33.8876,2100.0
2005-05-25 11:50:00,34.81,34.83,34.81,34.82,4400.0,33.8876,33.907,33.8876,33.8973,4400.0
2005-05-25 11:55:00,34.81,34.82,34.81,34.82,700.0,33.8876,33.8973,33.8876,33.8973,700.0
2005-05-25 12:00:00,34.83,34.84,34.8,34.8,15000.0,33.907,33.9168,33.8778,33.8778,15000.0
2005-05-25 12:05:00,34.81,34.82,34.8,34.82,700.0,33.8876,33.8973,33.8778,33.8973,700.0
2005-05-25 12:10:00,34.83,34.88,34.82,34.88,3300.0,33.907,33.9557,33.8973,33.9557,3300.0
2005-05-25 12:15:00,34.87,34.87,34.84,34.84,500.0,33.946,33.946,33.9168,33.9168,500.0
2005-05-25 12:20:00,34.87,34.9,34.84,34.89,2500.0,33.946,33.9752,33.9168,33.9654,2500.0
2005-05-25 12:25:00,34.88,34.89,34.88,34.89,1300.0,33.9557,33.9654,33.9557,33.9654,1300.0
2005-05-25 12:30:00,34.89,34.95,34.89,34.94,3000.0,33.9654,34.0239,33.9654,34.0141,3000.0
2005-05-25 12:35:00,34.93,34.94,34.92,34.93,2300.0,34.0044,34.0141,33.9947,34.0044,2300.0
2005-05-25 12:40:00,34.93,34.93,34.92,34.92,1100.0,34.0044,34.0044,33.9947,33.9947,1100.0
2005-05-25 12:45:00,34.92,34.92,34.92,34.92,100.0,33.9947,33.9947,33.9947,33.9947,100.0
2005-05-25 12:50:00,34.92,34.92,34.91,34.92,500.0,33.9947,33.9947,33.9849,33.9947,500.0
2005-05-25 12:55:00,34.9,34.9,34.88,34.88,600.0,33.9752,33.9752,33.9557,33.9557,600.0
2005-05-25 13:00:00,34.9,34.9,34.86,34.87,800.0,33.9752,33.9752,33.9362,33.946,800.0
2005-05-25 13:05:00,34.88,34.88,34.86,34.86,300.0,33.9557,33.9557,33.9362,33.9362,300.0
2005-05-25 13:10:00,34.85,34.86,34.84,34.84,1200.0,33.9265,33.9362,33.9168,33.9168,1200.0
2005-05-25 13:15:00,34.85,34.85,34.84,34.84,1700.0,33.9265,33.9265,33.9168,33.9168,1700.0
2005-05-25 13:20:00,34.84,34.84,34.75,34.75,3300.0,33.9168,33.9168,33.8292,33.8292,3300.0
2005-05-25 13:25:00,34.74,34.74,34.71,34.72,2500.0,33.8194,33.8194,33.7902,33.8,2500.0
2005-05-25 13:30:00,34.72,34.75,34.72,34.74,1000.0,33.8,33.8292,33.8,33.8194,1000.0
2005-05-25 13:35:00,34.74,34.77,34.74,34.74,1500.0,33.8194,33.8486,33.8194,33.8194,1500.0
2005-05-25 13:40:00,34.75,34.75,34.74,34.74,800.0,33.8292,33.8292,33.8194,33.8194,800.0
2005-05-25 13:45:00,34.73,34.73,34.69,34.69,1100.0,33.8097,33.8097,33.7707,33.7707,1100.0
2005-05-25 13:50:00,34.7,34.7,34.69,34.69,800.0,33.7805,33.7805,33.7707,33.7707,800.0
2005-05-25 13:55:00,34.68,34.71,34.68,34.7,1100.0,33.761,33.7902,33.761,33.7805,1100.0
2005-05-25 14:00:00,34.71,34.72,34.71,34.72,1100.0,33.7902,33.8,33.7902,33.8,1100.0
2005-05-25 14:05:00,34.71,34.71,34.7,34.71,1700.0,33.7902,33.7902,33.7805,33.7902,1700.0
2005-05-25 14:10:00,34.7,34.71,34.7,34.71,1700.0,33.7805,33.7902,33.7805,33.7902,1700.0
2005-05-25 14:15:00,34.7,34.71,34.7,34.7,1800.0,33.7805,33.7902,33.7805,33.7805,1800.0
2005-05-25 14:20:00,34.68,34.68,34.66,34.66,1200.0,33.761,33.761,33.7415,33.7415,1200.0
2005-05-25 14:25:00,34.65,34.71,34.65,34.71,2600.0,33.7318,33.7902,33.7318,33.7902,2600.0
2005-05-25 14:30:00,34.69,34.86,34.69,34.8,4500.0,33.7707,33.9362,33.7707,33.8778,4500.0
2005-05-25 14:35:00,34.79,34.79,34.69,34.69,2600.0,33.8681,33.8681,33.7707,33.7707,2600.0
2005-05-25 14:40:00,34.7,34.77,34.7,34.75,3600.0,33.7805,33.8486,33.7805,33.8292,3600.0
2005-05-25 14:45:00,34.73,34.74,34.71,34.72,1800.0,33.8097,33.8194,33.7902,33.8,1800.0
2005-05-25 14:50:00,34.72,34.72,34.69,34.69,1700.0,33.8,33.8,33.7707,33.7707,1700.0
2005-05-25 14:55:00,34.68,34.74,34.68,34.74,1700.0,33.761,33.8194,33.761,33.8194,1700.0
2005-05-25 15:00:00,34.71,34.75,34.71,34.74,3400.0,33.7902,33.8292,33.7902,33.8194,3400.0
2005-05-25 15:05:00,34.74,34.8,34.74,34.77,2500.0,33.8194,33.8778,33.8194,33.8486,2500.0
2005-05-25 15:10:00,34.75,34.8,34.75,34.78,2500.0,33.8292,33.8778,33.8292,33.8584,2500.0
2005-05-25 15:15:00,34.78,34.78,34.75,34.75,1500.0,33.8584,33.8584,33.8292,33.8292,1500.0
2005-05-25 15:20:00,34.74,34.75,34.72,34.72,3300.0,33.8194,33.8292,33.8,33.8,3300.0
2005-05-25 15:25:00,34.71,34.71,34.7,34.7,1900.0,33.7902,33.7902,33.7805,33.7805,1900.0
2005-05-25 15:30:00,34.7,34.71,34.69,34.7,9100.0,33.7805,33.7902,33.7707,33.7805,9100.0
2005-05-25 15:35:00,34.71,34.78,34.71,34.76,3500.0,33.7902,33.8584,33.7902,33.8389,3500.0
2005-05-25 15:40:00,34.76,34.78,34.76,34.78,4600.0,33.8389,33.8584,33.8389,33.8584,4600.0
2005-05-25 15:45:00,34.78,34.83,34.78,34.79,7600.0,33.8584,33.907,33.8584,33.8681,7600.0
2005-05-25 15:50:00,34.78,34.81,34.77,34.79,9100.0,33.8584,33.8876,33.8486,33.8681,9100.0
2005-05-25 15:55:00,34.79,34.81,34.79,34.81,10400.0,33.8681,33.8876,33.8681,33.8876,10400.0
2005-05-26 09:30:00,34.96,35.0,34.96,34.97,1800.0,34.0336,34.0725,34.0336,34.0433,1800.0
2005-05-26 09:35:00,34.98,35.08,34.98,35.03,2100.0,34.0531,34.1504,34.0531,34.1017,2100.0
2005-05-26 09:40:00,35.04,35.06,35.03,35.05,1800.0,34.1115,34.1309,34.1017,34.1212,1800.0
2005-05-26 09:45:00,35.05,35.05,35.0,35.03,5200.0,34.1212,34.1212,34.0725,34.1017,5200.0
2005-05-26 09:50:00,34.97,35.04,34.97,35.03,4100.0,34.0433,34.1115,34.0433,34.1017,4100.0
2005-05-26 09:55:00,35.03,35.04,35.03,35.03,1900.0,34.1017,34.1115,34.1017,34.1017,1900.0
2005-05-26 10:00:00,35.08,35.08,35.0,35.05,1500.0,34.1504,34.1504,34.0725,34.1212,1500.0
2005-05-26 10:05:00,35.09,35.09,35.07,35.09,500.0,34.1601,34.1601,34.1407,34.1601,500.0
2005-05-26 10:10:00,35.11,35.12,35.1,35.12,600.0,34.1796,34.1894,34.1699,34.1894,600.0
2005-05-26 10:15:00,35.14,35.16,35.1,35.13,1300.0,34.2088,34.2283,34.1699,34.1991,1300.0
2005-05-26 10:20:00,35.15,35.15,35.12,35.14,1000.0,34.2186,34.2186,34.1894,34.2088,1000.0
2005-05-26 10:25:00,35.09,35.11,35.09,35.1,1300.0,34.1601,34.1796,34.1601,34.1699,1300.0
2005-05-26 10:30:00,35.11,35.12,35.11,35.12,1300.0,34.1796,34.1894,34.1796,34.1894,1300.0
2005-05-26 10:35:00,35.12,35.12,35.12,35.12,0.0,34.1894,34.1894,34.1894,34.1894,0.0
2005-05-26 10:40:00,35.13,35.13,35.13,35.13,200.0,34.1991,34.1991,34.1991,34.1991,200.0
2005-05-26 10:45:00,35.1,35.1,35.08,35.08,200.0,34.1699,34.1699,34.1504,34.1504,200.0
2005-05-26 10:50:00,35.09,35.1,35.09,35.1,700.0,34.1601,34.1699,34.1601,34.1699,700.0
2005-05-26 10:55:00,35.1,35.14,35.1,35.14,2000.0,34.1699,34.2088,34.1699,34.2088,2000.0
2005-05-26 11:00:00,35.14,35.14,35.09,35.09,500.0,34.2088,34.2088,34.1601,34.1601,500.0
2005-05-26 11:05:00,35.09,35.09,35.09,35.09,100.0,34.1601,34.1601,34.1601,34.1601,100.0
2005-05-26 11:10:00,35.15,35.15,35.15,35.15,200.0,34.2186,34.2186,34.2186,34.2186,200.0
2005-05-26 11:15:00,35.15,35.17,35.12,35.17,2100.0,34.2186,34.238,34.1894,34.238,2100.0
2005-05-26 11:20:00,35.17,35.18,35.17,35.17,1000.0,34.238,34.2478,34.238,34.238,1000.0
2005-05-26 11:25:00,35.17,35.23,35.16,35.22,3400.0,34.238,34.2964,34.2283,34.2867,3400.0
2005-05-26 11:30:00,35.22,35.23,35.22,35.23,400.0,34.2867,34.2964,34.2867,34.2964,400.0
2005-05-26 11:35:00,35.23,35.24,35.23,35.23,2100.0,34.2964,34.3062,34.2964,34.2964,2100.0
2005-05-26 11:40:00,35.23,35.23,35.2,35.2,2600.0,34.2964,34.2964,34.2672,34.2672,2600.0
2005-05-26 11:45:00,35.2,35.2,35.16,35.18,2200.0,34.2672,34.2672,34.2283,34.2478,2200.0
2005-05-26 11:50:00,35.18,35.18,35.12,35.12,3900.0,34.2478,34.2478,34.1894,34.1894,3900.0
2005-05-26 11:55:00,35.12,35.15,35.12,35.14,7500.0,34.1894,34.2186,34.1894,34.2088,7500.0
2005-05-26 12:00:00,35.15,35.17,35.14,35.17,3900.0,34.2186,34.238,34.2088,34.238,3900.0
2005-05-26 12:05:00,35.16,35.2,35.16,35.2,3400.0,34.2283,34.2672,34.2283,34.2672,3400.0
2005-05-26 12:10:00,35.19,35.25,35.19,35.25,4900.0,34.2575,34.3159,34.2575,34.3159,4900.0
2005-05-26 12:15:00,35.25,35.25,35.18,35.18,2200.0,34.3159,34.3159,34.2478,34.2478,2200.0
2005-05-26 12:20:00,35.18,35.2,35.18,35.2,600.0,34.2478,34.2672,34.2478,34.2672,600.0
2005-05-26 12:25:00,35.2,35.2,35.16,35.16,2800.0,34.2672,34.2672,34.2283,34.2283,2800.0
2005-05-26 12:30:00,35.16,35.16,35.14,35.14,500.0,34.2283,34.2283,34.2088,34.2088,500.0
2005-05-26 12:35:00,35.14,35.14,35.13,35.13,1200.0,34.2088,34.2088,34.1991,34.1991,1200.0
2005-05-26 12:40:00,35.14,35.14,35.13,35.13,500.0,34.2088,34.2088,34.1991,34.1991,500.0
2005-05-26 12:45:00,35.15,35.19,35.15,35.19,1300.0,34.2186,34.2575,34.2186,34.2575,1300.0
2005-05-26 12:50:00,35.17,35.18,35.16,35.16,300.0,34.238,34.2478,34.2283,34.2283,300.0
2005-05-26 12:55:00,35.16,35.16,35.15,35.15,600.0,34.2283,34.2283,34.2186,34.2186,600.0
2005-05-26 13:00:00,35.15,35.16,35.15,35.16,600.0,34.2186,34.2283,34.2186,34.2283,600.0
2005-05-26 13:05:00,35.16,35.16,35.14,35.14,800.0,34.2283,34.2283,34.2088,34.2088,800.0
2005-05-26 13:10:00,35.14,35.17,35.14,35.17,300.0,34.2088,34.238,34.2088,34.238,300.0
2005-05-26 13:15:00,35.15,35.15,35.12,35.12,2700.0,34.2186,34.2186,34.1894,34.1894,2700.0
2005-05-26 13:20:00,35.08,35.09,35.08,35.08,1000.0,34.1504,34.1601,34.1504,34.1504,1000.0
2005-05-26 13:25:00,35.07,35.1,35.07,35.09,500.0,34.1407,34.1699,34.1407,34.1601,500.0
2005-05-26 13:30:00,35.08,35.1,35.08,35.1,2600.0,34.1504,34.1699,34.1504,34.1699,2600.0
2005-05-26 13:35:00,35.09,35.1,35.06,35.06,5600.0,34.1601,34.1699,34.1309,34.1309,5600.0
2005-05-26 13:40:00,35.06,35.06,35.05,35.05,600.0,34.1309,34.1309,34.1212,34.1212,600.0
2005-05-26 13:45:00,35.05,35.05,35.05,35.05,0.0,34.1212,34.1212,34.1212,34.1212,0.0
2005-05-26 13:50:00,35.05,35.05,35.05,35.05,500.0,34.1212,34.1212,34.1212,34.1212,500.0
2005-05-26 13:55:00,35.05,35.05,35.02,35.02,3800.0,34.1212,34.1212,34.092,34.092,3800.0
2005-05-26 14:00:00,35.01,35.04,35.01,35.04,1100.0,34.0823,34.1115,34.0823,34.1115,1100.0
2005-05-26 14:05:00,35.04,35.05,35.04,35.05,400.0,34.1115,34.1212,34.1115,34.1212,400.0
2005-05-26 14:10:00,35.04,35.04,35.01,35.02,2700.0,34.1115,34.1115,34.0823,34.092,2700.0
2005-05-26 14:15:00,35.02,35.02,35.02,35.02,200.0,34.092,34.092,34.092,34.092,200.0
2005-05-26 14:20:00,35.02,35.04,34.94,35.04,1900.0,34.092,34.1115,34.0141,34.1115,1900.0
2005-05-26 14:25:00,35.03,35.07,35.02,35.07,1000.0,34.1017,34.1407,34.092,34.1407,1000.0
2005-05-26 14:30:00,35.06,35.06,35.05,35.05,900.0,34.1309,34.1309,34.1212,34.1212,900.0
2005-05-26 14:35:00,35.03,35.03,35.03,35.03,100.0,34.1017,34.1017,34.1017,34.1017,100.0
2005-05-26 14:40:00,35.02,35.02,34.98,34.98,3200.0,34.092,34.092,34.0531,34.0531,3200.0
2005-05-26 14:45:00,34.98,35.0,34.98,34.99,2300.0,34.0531,34.0725,34.0531,34.0628,2300.0
2005-05-26 14:50:00,35.0,35.0,35.0,35.0,600.0,34.0725,34.0725,34.0725,34.0725,600.0
2005-05-26 14:55:00,35.01,35.01,34.98,34.98,700.0,34.0823,34.0823,34.0531,34.0531,700.0
2005-05-26 15:00:00,35.0,35.02,35.0,35.02,34100.0,34.0725,34.092,34.0725,34.092,34100.0
2005-05-26 15:05:00,35.02,35.02,34.98,34.98,1600.0,34.092,34.092,34.0531,34.0531,1600.0
2005-05-26 15:10:00,34.99,35.0,34.99,35.0,1000.0,34.0628,34.0725,34.0628,34.0725,1000.0
2005-05-26 15:15:00,35.0,35.0,34.99,35.0,600.0,34.0725,34.0725,34.0628,34.0725,600.0
2005-05-26 15:20:00,34.99,35.01,34.99,35.01,1200.0,34.0628,34.0823,34.0628,34.0823,1200.0
2005-05-26 15:25:00,35.0,35.02,35.0,35.02,500.0,34.0725,34.092,34.0725,34.092,500.0
2005-05-26 15:30:00,35.02,35.04,35.02,35.04,1300.0,34.092,34.1115,34.092,34.1115,1300.0
2005-05-26 15:35:00,35.04,35.1,35.04,35.08,1500.0,34.1115,34.1699,34.1115,34.1504,1500.0
2005-05-26 15:40:00,35.09,35.13,35.09,35.13,2600.0,34.1601,34.1991,34.1601,34.1991,2600.0
2005-05-26 15:45:00,35.11,35.11,35.06,35.06,6600.0,34.1796,34.1796,34.1309,34.1309,6600.0
2005-05-26 15:50:00,35.05,35.1,35.05,35.09,3200.0,34.1212,34.1699,34.1212,34.1601,3200.0
2005-05-26 15:55:00,35.09,35.1,35.09,35.09,3500.0,34.1601,34.1699,34.1601,34.1601,3500.0
2005-05-27 09:30:00,35.06,35.14,35.04,35.04,3100.0,34.1309,34.2088,34.1115,34.1115,3100.0
2005-05-27 09:35:00,35.08,35.08,35.02,35.02,300.0,34.1504,34.1504,34.092,34.092,300.0
2005-05-27 09:40:00,35.02,35.06,35.02,35.06,500.0,34.092,34.1309,34.092,34.1309,500.0
2005-05-27 09:45:00,35.06,35.1,34.94,34.94,5600.0,34.1309,34.1699,34.0141,34.0141,5600.0
2005-05-27 09:50:00,34.95,35.01,34.95,35.01,1000.0,34.0239,34.0823,34.0239,34.0823,1000.0
2005-05-27 09:55:00,35.02,35.02,35.01,35.01,300.0,34.092,34.092,34.0823,34.0823,300.0
2005-05-27 10:00:00,35.04,35.1,35.04,35.1,34300.0,34.1115,34.1699,34.1115,34.1699,34300.0
2005-05-27 10:05:00,35.1,35.1,35.06,35.06,1200.0,34.1699,34.1699,34.1309,34.1309,1200.0
2005-05-27 10:10:00,35.09,35.09,35.02,35.02,2800.0,34.1601,34.1601,34.092,34.092,2800.0
2005-05-27 10:15:00,35.09,35.09,35.09,35.09,6900.0,34.1601,34.1601,34.1601,34.1601,6900.0
2005-05-27 10:20:00,35.09,35.09,35.07,35.07,94900.0,34.1601,34.1601,34.1407,34.1407,94900.0
2005-05-27 10:25:00,35.08,35.08,35.06,35.06,1000.0,34.1504,34.1504,34.1309,34.1309,1000.0
2005-05-27 10:30:00,35.07,35.07,35.07,35.07,700.0,34.1407,34.1407,34.1407,34.1407,700.0
2005-05-27 10:35:00,35.07,35.07,35.07,35.07,200.0,34.1407,34.1407,34.1407,34.1407,200.0
2005-05-27 10:40:00,35.06,35.06,35.01,35.06,600.0,34.1309,34.1309,34.0823,34.1309,600.0
2005-05-27 10:45:00,35.06,35.06,35.06,35.06,100.0,34.1309,34.1309,34.1309,34.1309,100.0
2005-05-27 10:50:00,35.07,35.08,35.07,35.08,400.0,34.1407,34.1504,34.1407,34.1504,400.0
2005-05-27 10:55:00,35.08,35.08,35.08,35.08,0.0,34.1504,34.1504,34.1504,34.1504,0.0
2005-05-27 11:00:00,35.08,35.08,35.08,35.08,0.0,34.1504,34.1504,34.1504,34.1504,0.0
2005-05-27 11:05:00,35.1,35.1,35.09,35.1,3600.0,34.1699,34.1699,34.1601,34.1699,3600.0
2005-05-27 11:10:00,35.1,35.1,35.08,35.08,400.0,34.1699,34.1699,34.1504,34.1504,400.0
2005-05-27 11:15:00,35.09,35.09,35.09,35.09,500.0,34.1601,34.1601,34.1601,34.1601,500.0
2005-05-27 11:20:00,35.08,35.08,35.08,35.08,500.0,34.1504,34.1504,34.1504,34.1504,500.0
2005-05-27 11:25:00,35.07,35.07,35.03,35.03,1100.0,34.1407,34.1407,34.1017,34.1017,1100.0
2005-05-27 11:30:00,35.03,35.04,35.03,35.03,500.0,34.1017,34.1115,34.1017,34.1017,500.0
2005-05-27 11:35:00,35.03,35.03,34.99,35.02,700.0,34.1017,34.1017,34.0628,34.092,700.0
2005-05-27 11:40:00,35.05,35.08,35.05,35.08,600.0,34.1212,34.1504,34.1212,34.1504,600.0
2005-05-27 11:45:00,35.09,35.09,35.05,35.05,200.0,34.1601,34.1601,34.1212,34.1212,200.0
2005-05-27 11:50:00,35.06,35.06,35.04,35.04,300.0,34.1309,34.1309,34.1115,34.1115,300.0
2005-05-27 11:55:00,35.03,35.03,35.02,35.03,400.0,34.1017,34.1017,34.092,34.1017,400.0
2005-05-27 12:00:00,35.03,35.05,35.03,35.05,900.0,34.1017,34.1212,34.1017,34.1212,900.0
2005-05-27 12:05:00,35.05,35.05,35.05,35.05,0.0,34.1212,34.1212,34.1212,34.1212,0.0
2005-05-27 12:10:00,35.03,35.03,35.03,35.03,100.0,34.1017,34.1017,34.1017,34.1017,100.0
2005-05-27 12:15:00,35.02,35.03,35.01,35.01,1200.0,34.092,34.1017,34.0823,34.0823,1200.0
2005-05-27 12:20:00,35.01,35.01,35.01,35.01,100.0,34.0823,34.0823,34.0823,34.0823,100.0
2005-05-27 12:25:00,35.01,35.05,34.98,34.98,5200.0,34.0823,34.1212,34.0531,34.0531,5200.0
2005-05-27 12:30:00,34.97,35.04,34.97,35.04,700.0,34.0433,34.1115,34.0433,34.1115,700.0
2005-05-27 12:35:00,35.02,35.02,35.0,35.0,1100.0,34.092,34.092,34.0725,34.0725,1100.0
2005-05-27 12:40:00,35.01,35.01,35.01,35.01,300.0,34.0823,34.0823,34.0823,34.0823,300.0
2005-05-27 12:45:00,35.01,35.02,35.01,35.01,700.0,34.0823,34.092,34.0823,34.0823,700.0
2005-05-27 12:50:00,35.01,35.01,35.01,35.01,700.0,34.0823,34.0823,34.0823,34.0823,700.0
2005-05-27 12:55:00,34.99,34.99,34.99,34.99,300.0,34.0628,34.0628,34.0628,34.0628,300.0
2005-05-27 13:00:00,35.0,35.0,34.97,34.97,800.0,34.0725,34.0725,34.0433,34.0433,800.0
2005-05-27 13:05:00,34.98,34.98,34.9,34.94,7300.0,34.0531,34.0531,33.9752,34.0141,7300.0
2005-05-27 13:10:00,34.94,34.96,34.94,34.96,1300.0,34.0141,34.0336,34.0141,34.0336,1300.0
2005-05-27 13:15:00,34.96,34.98,34.96,34.96,1300.0,34.0336,34.0531,34.0336,34.0336,1300.0
2005-05-27 13:20:00,34.93,34.95,34.93,34.94,1400.0,34.0044,34.0239,34.0044,34.0141,1400.0
2005-05-27 13:25:00,34.95,34.96,34.95,34.96,1500.0,34.0239,34.0336,34.0239,34.0336,1500.0
2005-05-27 13:30:00,34.96,34.96,34.96,34.96,800.0,34.0336,34.0336,34.0336,34.0336,800.0
2005-05-27 13:35:00,34.97,34.97,34.97,34.97,700.0,34.0433,34.0433,34.0433,34.0433,700.0
2005-05-27 13:40:00,34.97,34.97,34.96,34.97,1200.0,34.0433,34.0433,34.0336,34.0433,1200.0
2005-05-27 13:45:00,34.97,34.97,34.97,34.97,1300.0,34.0433,34.0433,34.0433,34.0433,1300.0
2005-05-27 13:50:00,34.97,34.97,34.96,34.97,800.0,34.0433,34.0433,34.0336,34.0433,800.0
2005-05-27 13:55:00,34.96,34.96,34.92,34.92,2300.0,34.0336,34.0336,33.9947,33.9947,2300.0
2005-05-27 14:00:00,34.94,34.96,34.92,34.96,2300.0,34.0141,34.0336,33.9947,34.0336,2300.0
2005-05-27 14:05:00,34.96,34.96,34.96,34.96,300.0,34.0336,34.0336,34.0336,34.0336,300.0
2005-05-27 14:10:00,34.96,34.97,34.96,34.97,3000.0,34.0336,34.0433,34.0336,34.0433,3000.0
2005-05-27 14:15:00,34.97,34.97,34.96,34.96,1600.0,34.0433,34.0433,34.0336,34.0336,1600.0
2005-05-27 14:20:00,34.96,34.97,34.96,34.97,600.0,34.0336,34.0433,34.0336,34.0433,600.0
2005-05-27 14:25:00,34.97,34.98,34.95,34.97,2800.0,34.0433,34.0531,34.0239,34.0433,2800.0
2005-05-27 14:30:00,34.98,34.98,34.96,34.98,1200.0,34.0531,34.0531,34.0336,34.0531,1200.0
2005-05-27 14:35:00,34.98,34.98,34.96,34.98,1300.0,34.0531,34.0531,34.0336,34.0531,1300.0
2005-05-27 14:40:00,34.97,34.97,34.97,34.97,200.0,34.0433,34.0433,34.0433,34.0433,200.0
2005-05-27 14:45:00,34.97,34.97,34.97,34.97,200.0,34.0433,34.0433,34.0433,34.0433,200.0
2005-05-27 14:50:00,34.97,34.97,34.97,34.97,200.0,34.0433,34.0433,34.0433,34.0433,200.0
2005-05-27 14:55:00,34.98,34.98,34.98,34.98,700.0,34.0531,34.0531,34.0531,34.0531,700.0
2005-05-27 15:00:00,34.98,34.98,34.98,34.98,500.0,34.0531,34.0531,34.0531,34.0531,500.0
2005-05-27 15:05:00,34.97,34.98,34.96,34.96,1600.0,34.0433,34.0531,34.0336,34.0336,1600.0
2005-05-27 15:10:00,34.97,34.97,34.97,34.97,200.0,34.0433,34.0433,34.0433,34.0433,200.0
2005-05-27 15:15:00,34.98,34.98,34.96,34.96,1900.0,34.0531,34.0531,34.0336,34.0336,1900.0
2005-05-27 15:20:00,34.95,34.97,34.92,34.97,2800.0,34.0239,34.0433,33.9947,34.0433,2800.0
2005-05-27 15:25:00,34.97,34.97,34.97,34.97,1500.0,34.0433,34.0433,34.0433,34.0433,1500.0
2005-05-27 15:30:00,34.97,34.97,34.92,34.95,2600.0,34.0433,34.0433,33.9947,34.0239,2600.0
2005-05-27 15:35:00,34.97,34.97,34.97,34.97,1000.0,34.0433,34.0433,34.0433,34.0433,1000.0
2005-05-27 15:40:00,34.97,34.98,34.92,34.96,8500.0,34.0433,34.0531,33.9947,34.0336,8500.0
2005-05-27 15:45:00,34.97,34.97,34.96,34.97,900.0,34.0433,34.0433,34.0336,34.0433,900.0
2005-05-27 15:50:00,34.93,34.95,34.93,34.95,2400.0,34.0044,34.0239,34.0044,34.0239,2400.0
2005-05-27 15:55:00,34.97,34.97,34.94,34.96,3800.0,34.0433,34.0433,34.0141,34.0336,3800.0
2005-05-31 09:30:00,34.9,34.96,34.9,34.96,2800.0,33.9752,34.0336,33.9752,34.0336,2800.0
2005-05-31 09:35:00,34.96,34.96,34.95,34.95,1100.0,34.0336,34.0336,34.0239,34.0239,1100.0
2005-05-31 09:40:00,35.01,35.02,35.0,35.0,1400.0,34.0823,34.092,34.0725,34.0725,1400.0
2005-05-31 09:45:00,35.0,35.0,34.99,34.99,300.0,34.0725,34.0725,34.0628,34.0628,300.0
2005-05-31 09:50:00,34.93,34.93,34.83,34.83,600.0,34.0044,34.0044,33.907,33.907,600.0
2005-05-31 09:55:00,34.83,34.86,34.83,34.83,400.0,33.907,33.9362,33.907,33.907,400.0
2005-05-31 10:00:00,34.77,34.82,34.77,34.77,900.0,33.8486,33.8973,33.8486,33.8486,900.0
2005-05-31 10:05:00,34.8,34.8,34.78,34.78,1200.0,33.8778,33.8778,33.8584,33.8584,1200.0
2005-05-31 10:10:00,34.78,34.81,34.77,34.81,2300.0,33.8584,33.8876,33.8486,33.8876,2300.0
2005-05-31 10:15:00,34.85,34.85,34.77,34.83,1500.0,33.9265,33.9265,33.8486,33.907,1500.0
2005-05-31 10:20:00,34.82,34.84,34.78,34.84,1000.0,33.8973,33.9168,33.8584,33.9168,1000.0
2005-05-31 10:25:00,34.89,34.92,34.89,34.91,2400.0,33.9654,33.9947,33.9654,33.9849,2400.0
2005-05-31 10:30:00,34.9,34.91,34.85,34.85,78300.0,33.9752,33.9849,33.9265,33.9265,78300.0
2005-05-31 10:35:00,34.89,34.91,34.79,34.79,1900.0,33.9654,33.9849,33.8681,33.8681,1900.0
2005-05-31 10:40:00,34.83,34.84,34.82,34.84,1500.0,33.907,33.9168,33.8973,33.9168,1500.0
2005-05-31 10:45:00,34.84,34.84,34.71,34.74,5700.0,33.9168,33.9168,33.7902,33.8194,5700.0
2005-05-31 10:50:00,34.73,34.74,34.72,34.74,2900.0,33.8097,33.8194,33.8,33.8194,2900.0
2005-05-31 10:55:00,34.74,34.74,34.73,34.74,900.0,33.8194,33.8194,33.8097,33.8194,900.0
2005-05-31 11:00:00,34.73,34.74,34.73,34.73,2700.0,33.8097,33.8194,33.8097,33.8097,2700.0
2005-05-31 11:05:00,34.73,34.73,34.73,34.73,0.0,33.8097,33.8097,33.8097,33.8097,0.0
2005-05-31 11:10:00,34.72,34.72,34.61,34.64,8200.0,33.8,33.8,33.6929,33.7221,8200.0
2005-05-31 11:15:00,34.65,34.68,34.65,34.68,2900.0,33.7318,33.761,33.7318,33.761,2900.0
2005-05-31 11:20:00,34.67,34.67,34.62,34.62,1100.0,33.7513,33.7513,33.7026,33.7026,1100.0
2005-05-31 11:25:00,34.62,34.62,34.62,34.62,0.0,33.7026,33.7026,33.7026,33.7026,0.0
2005-05-31 11:30:00,34.6,34.62,34.6,34.62,500.0,33.6831,33.7026,33.6831,33.7026,500.0
2005-05-31 11:35:00,34.63,34.64,34.61,34.64,900.0,33.7123,33.7221,33.6929,33.7221,900.0
2005-05-31 11:40:00,34.63,34.67,34.63,34.67,800.0,33.7123,33.7513,33.7123,33.7513,800.0
2005-05-31 11:45:00,34.66,34.66,34.65,34.66,1000.0,33.7415,33.7415,33.7318,33.7415,1000.0
2005-05-31 11:50:00,34.68,34.69,34.64,34.65,2400.0,33.761,33.7707,33.7221,33.7318,2400.0
2005-05-31 11:55:00,34.64,34.64,34.61,34.62,1300.0,33.7221,33.7221,33.6929,33.7026,1300.0
2005-05-31 12:00:00,34.62,34.62,34.58,34.58,27800.0,33.7026,33.7026,33.6637,33.6637,27800.0
2005-05-31 12:05:00,34.56,34.56,34.51,34.51,9600.0,33.6442,33.6442,33.5955,33.5955,9600.0
2005-05-31 12:10:00,34.5,34.5,34.4,34.49,25700.0,33.5858,33.5858,33.4884,33.576,25700.0
2005-05-31 12:15:00,34.5,34.53,34.5,34.53,4500.0,33.5858,33.615,33.5858,33.615,4500.0
2005-05-31 12:20:00,34.53,34.53,34.51,34.53,1400.0,33.615,33.615,33.5955,33.615,1400.0
2005-05-31 12:25:00,34.53,34.53,34.53,34.53,400.0,33.615,33.615,33.615,33.615,400.0
2005-05-31 12:30:00,34.53,34.53,34.53,34.53,5900.0,33.615,33.615,33.615,33.615,5900.0
2005-05-31 12:35:00,34.53,34.53,34.53,34.53,2700.0,33.615,33.615,33.615,33.615,2700.0
2005-05-31 12:40:00,34.52,34.53,34.51,34.51,3100.0,33.6053,33.615,33.5955,33.5955,3100.0
2005-05-31 12:45:00,34.51,34.52,34.5,34.51,9800.0,33.5955,33.6053,33.5858,33.5955,9800.0
2005-05-31 12:50:00,34.51,34.56,34.51,34.56,6900.0,33.5955,33.6442,33.5955,33.6442,6900.0
2005-05-31 12:55:00,34.55,34.57,34.55,34.57,2800.0,33.6345,33.6539,33.6345,33.6539,2800.0
2005-05-31 13:00:00,34.57,34.57,34.55,34.56,4600.0,33.6539,33.6539,33.6345,33.6442,4600.0
2005-05-31 13:05:00,34.56,34.56,34.55,34.55,3300.0,33.6442,33.6442,33.6345,33.6345,3300.0
2005-05-31 13:10:00,34.55,34.55,34.53,34.53,3300.0,33.6345,33.6345,33.615,33.615,3300.0
2005-05-31 13:15:00,34.53,34.53,34.51,34.51,600.0,33.615,33.615,33.5955,33.5955,600.0
2005-05-31 13:20:00,34.52,34.52,34.51,34.51,4500.0,33.6053,33.6053,33.5955,33.5955,4500.0
2005-05-31 13:25:00,34.5,34.5,34.49,34.49,3200.0,33.5858,33.5858,33.576,33.576,3200.0
2005-05-31 13:30:00,34.49,34.52,34.49,34.52,10700.0,33.576,33.6053,33.576,33.6053,10700.0
2005-05-31 13:35:00,34.52,34.53,34.51,34.53,1400.0,33.6053,33.615,33.5955,33.615,1400.0
2005-05-31 13:40:00,34.53,34.55,34.53,34.54,5600.0,33.615,33.6345,33.615,33.6247,5600.0
2005-05-31 13:45:00,34.54,34.54,34.4,34.41,12300.0,33.6247,33.6247,33.4884,33.4982,12300.0
2005-05-31 13:50:00,34.42,34.47,34.42,34.47,11100.0,33.5079,33.5566,33.5079,33.5566,11100.0
2005-05-31 13:55:00,34.47,34.47,34.47,34.47,3200.0,33.5566,33.5566,33.5566,33.5566,3200.0
2005-05-31 14:00:00,34.46,34.47,34.41,34.41,5100.0,33.5468,33.5566,33.4982,33.4982,5100.0
2005-05-31 14:05:00,34.43,34.44,34.43,34.44,2000.0,33.5176,33.5274,33.5176,33.5274,2000.0
2005-05-31 14:10:00,34.43,34.45,34.42,34.44,7700.0,33.5176,33.5371,33.5079,33.5274,7700.0
2005-05-31 14:15:00,34.44,34.49,34.44,34.47,5800.0,33.5274,33.576,33.5274,33.5566,5800.0
2005-05-31 14:20:00,34.46,34.46,34.45,34.45,2000.0,33.5468,33.5468,33.5371,33.5371,2000.0
2005-05-31 14:25:00,34.44,34.46,34.44,34.46,6000.0,33.5274,33.5468,33.5274,33.5468,6000.0
2005-05-31 14:30:00,34.45,34.5,34.45,34.49,7400.0,33.5371,33.5858,33.5371,33.576,7400.0
2005-05-31 14:35:00,34.5,34.52,34.47,34.47,8300.0,33.5858,33.6053,33.5566,33.5566,8300.0
2005-05-31 14:40:00,34.48,34.49,34.48,34.48,2200.0,33.5663,33.576,33.5663,33.5663,2200.0
2005-05-31 14:45:00,34.49,34.5,34.48,34.49,6200.0,33.576,33.5858,33.5663,33.576,6200.0
2005-05-31 14:50:00,34.49,34.49,34.45,34.45,7900.0,33.576,33.576,33.5371,33.5371,7900.0
2005-05-31 14:55:00,34.45,34.48,34.44,34.47,3500.0,33.5371,33.5663,33.5274,33.5566,3500.0
2005-05-31 15:00:00,34.47,34.49,34.47,34.49,5900.0,33.5566,33.576,33.5566,33.576,5900.0
2005-05-31 15:05:00,34.5,34.5,34.47,34.47,2700.0,33.5858,33.5858,33.5566,33.5566,2700.0
2005-05-31 15:10:00,34.46,34.46,34.44,34.44,6900.0,33.5468,33.5468,33.5274,33.5274,6900.0
2005-05-31 15:15:00,34.44,34.49,34.44,34.49,10600.0,33.5274,33.576,33.5274,33.576,10600.0
2005-05-31 15:20:00,34.5,34.5,34.44,34.44,9600.0,33.5858,33.5858,33.5274,33.5274,9600.0
2005-05-31 15:25:00,34.44,34.44,34.39,34.39,13800.0,33.5274,33.5274,33.4787,33.4787,13800.0
2005-05-31 15:30:00,34.38,34.39,34.35,34.35,12500.0,33.469,33.4787,33.4398,33.4398,12500.0
2005-05-31 15:35:00,34.33,34.33,34.26,34.29,14600.0,33.4203,33.4203,33.3521,33.3813,14600.0
2005-05-31 15:40:00,34.27,34.28,34.26,34.26,4600.0,33.3619,33.3716,33.3521,33.3521,4600.0
2005-05-31 15:45:00,34.26,34.33,34.26,34.33,14500.0,33.3521,33.4203,33.3521,33.4203,14500.0
2005-05-31 15:50:00,34.33,34.33,34.26,34.29,14700.0,33.4203,33.4203,33.3521,33.3813,14700.0
2005-05-31 15:55:00,34.28,34.3,34.25,34.29,11200.0,33.3716,33.3911,33.3424,33.3813,11200.0
2005-06-01 09:30:00,34.25,34.28,34.15,34.27,10100.0,33.3424,33.3716,33.2451,33.3619,10100.0
2005-06-01 09:35:00,34.27,34.27,34.26,34.27,1300.0,33.3619,33.3619,33.3521,33.3619,1300.0
2005-06-01 09:40:00,34.27,34.29,34.2,34.29,4800.0,33.3619,33.3813,33.2937,33.3813,4800.0
2005-06-01 09:45:00,34.29,34.29,34.28,34.29,2200.0,33.3813,33.3813,33.3716,33.3813,2200.0
2005-06-01 09:50:00,34.28,34.28,34.23,34.25,3500.0,33.3716,33.3716,33.3229,33.3424,3500.0
2005-06-01 09:55:00,34.26,34.28,34.25,34.28,3600.0,33.3521,33.3716,33.3424,33.3716,3600.0
2005-06-01 10:00:00,34.28,34.3,34.25,34.28,6800.0,33.3716,33.3911,33.3424,33.3716,6800.0
2005-06-01 10:05:00,34.29,34.39,34.28,34.35,3200.0,33.3813,33.4787,33.3716,33.4398,3200.0
2005-06-01 10:10:00,34.37,34.38,34.26,34.26,4800.0,33.4592,33.469,33.3521,33.3521,4800.0
2005-06-01 10:15:00,34.35,34.35,34.34,34.35,1800.0,33.4398,33.4398,33.43,33.4398,1800.0
2005-06-01 10:20:00,34.35,34.37,34.34,34.37,2600.0,33.4398,33.4592,33.43,33.4592,2600.0
2005-06-01 10:25:00,34.37,34.37,34.35,34.36,2900.0,33.4592,33.4592,33.4398,33.4495,2900.0
2005-06-01 10:30:00,34.36,34.39,34.36,34.38,6100.0,33.4495,33.4787,33.4495,33.469,6100.0
2005-06-01 10:35:00,34.39,34.39,34.3,34.32,172600.0,33.4787,33.4787,33.3911,33.4106,172600.0
2005-06-01 10:40:00,34.32,34.32,34.3,34.31,12200.0,33.4106,33.4106,33.3911,33.4008,12200.0
2005-06-01 10:45:00,34.31,34.31,34.3,34.31,3300.0,33.4008,33.4008,33.3911,33.4008,3300.0
2005-06-01 10:50:00,34.31,34.31,34.29,34.3,8000.0,33.4008,33.4008,33.3813,33.3911,8000.0
2005-06-01 10:55:00,34.31,34.35,34.3,34.35,7000.0,33.4008,33.4398,33.3911,33.4398,7000.0
2005-06-01 11:00:00,34.34,34.4,34.33,34.4,21700.0,33.43,33.4884,33.4203,33.4884,21700.0
2005-06-01 11:05:00,34.4,34.41,34.39,34.39,8200.0,33.4884,33.4982,33.4787,33.4787,8200.0
2005-06-01 11:10:00,34.38,34.48,34.38,34.48,7800.0,33.469,33.5663,33.469,33.5663,7800.0
2005-06-01 11:15:00,34.46,34.52,34.42,34.52,5100.0,33.5468,33.6053,33.5079,33.6053,5100.0
2005-06-01 11:20:00,34.53,34.54,34.5,34.54,3900.0,33.615,33.6247,33.5858,33.6247,3900.0
2005-06-01 11:25:00,34.53,34.55,34.52,34.55,2200.0,33.615,33.6345,33.6053,33.6345,2200.0
2005-06-01 11:30:00,34.54,34.57,34.54,34.57,1900.0,33.6247,33.6539,33.6247,33.6539,1900.0
2005-06-01 11:35:00,34.58,34.6,34.58,34.6,2100.0,33.6637,33.6831,33.6637,33.6831,2100.0
2005-06-01 11:40:00,34.6,34.68,34.6,34.68,3900.0,33.6831,33.761,33.6831,33.761,3900.0
2005-06-01 11:45:00,34.68,34.68,34.63,34.64,3500.0,33.761,33.761,33.7123,33.7221,3500.0
2005-06-01 11:50:00,34.66,34.68,34.66,34.68,1700.0,33.7415,33.761,33.7415,33.761,1700.0
2005-06-01 11:55:00,34.68,34.7,34.68,34.7,800.0,33.761,33.7805,33.761,33.7805,800.0
2005-06-01 12:00:00,34.7,34.75,34.7,34.75,5100.0,33.7805,33.8292,33.7805,33.8292,5100.0
2005-06-01 12:05:00,34.74,34.78,34.74,34.78,4200.0,33.8194,33.8584,33.8194,33.8584,4200.0
2005-06-01 12:10:00,34.79,34.79,34.71,34.75,20900.0,33.8681,33.8681,33.7902,33.8292,20900.0
2005-06-01 12:15:00,34.75,34.75,34.75,34.75,600.0,33.8292,33.8292,33.8292,33.8292,600.0
2005-06-01 12:20:00,34.76,34.76,34.75,34.75,200.0,33.8389,33.8389,33.8292,33.8292,200.0
2005-06-01 12:25:00,34.75,34.78,34.75,34.78,4200.0,33.8292,33.8584,33.8292,33.8584,4200.0
2005-06-01 12:30:00,34.78,34.79,34.76,34.78,3600.0,33.8584,33.8681,33.8389,33.8584,3600.0
2005-06-01 12:35:00,34.78,34.82,34.78,34.82,2100.0,33.8584,33.8973,33.8584,33.8973,2100.0
2005-06-01 12:40:00,34.84,34.87,34.83,34.85,3200.0,33.9168,33.946,33.907,33.9265,3200.0
2005-06-01 12:45:00,34.86,34.86,34.76,34.76,5400.0,33.9362,33.9362,33.8389,33.8389,5400.0
2005-06-01 12:50:00,34.79,34.8,34.77,34.77,900.0,33.8681,33.8778,33.8486,33.8486,900.0
2005-06-01 12:55:00,34.79,34.79,34.69,34.76,3000.0,33.8681,33.8681,33.7707,33.8389,3000.0
2005-06-01 13:00:00,34.75,34.81,34.75,34.81,1700.0,33.8292,33.8876,33.8292,33.8876,1700.0
2005-06-01 13:05:00,34.81,34.84,34.81,34.84,1600.0,33.8876,33.9168,33.8876,33.9168,1600.0
2005-06-01 13:10:00,34.84,34.84,34.84,34.84,800.0,33.9168,33.9168,33.9168,33.9168,800.0
2005-06-01 13:15:00,34.83,34.84,34.83,34.83,1400.0,33.907,33.9168,33.907,33.907,1400.0
2005-06-01 13:20:00,34.82,34.84,34.82,34.82,1200.0,33.8973,33.9168,33.8973,33.8973,1200.0
2005-06-01 13:25:00,34.84,34.84,34.81,34.82,400.0,33.9168,33.9168,33.8876,33.8973,400.0
2005-06-01 13:30:00,34.82,34.82,34.79,34.81,1200.0,33.8973,33.8973,33.8681,33.8876,1200.0
2005-06-01 13:35:00,34.8,34.8,34.67,34.67,7200.0,33.8778,33.8778,33.7513,33.7513,7200.0
2005-06-01 13:40:00,34.68,34.71,34.65,34.68,3200.0,33.761,33.7902,33.7318,33.761,3200.0
2005-06-01 13:45:00,34.65,34.69,34.65,34.69,500.0,33.7318,33.7707,33.7318,33.7707,500.0
2005-06-01 13:50:00,34.7,34.71,34.61,34.61,4000.0,33.7805,33.7902,33.6929,33.6929,4000.0
2005-06-01 13:55:00,34.65,34.65,34.63,34.65,2700.0,33.7318,33.7318,33.7123,33.7318,2700.0
2005-06-01 14:00:00,34.65,34.67,34.65,34.67,2600.0,33.7318,33.7513,33.7318,33.7513,2600.0
2005-06-01 14:05:00,34.66,34.69,34.66,34.69,1800.0,33.7415,33.7707,33.7415,33.7707,1800.0
2005-06-01 14:10:00,34.7,34.73,34.7,34.7,2300.0,33.7805,33.8097,33.7805,33.7805,2300.0
2005-06-01 14:15:00,34.64,34.67,34.61,34.61,1600.0,33.7221,33.7513,33.6929,33.6929,1600.0
2005-06-01 14:20:00,34.61,34.61,34.55,34.57,2700.0,33.6929,33.6929,33.6345,33.6539,2700.0
2005-06-01 14:25:00,34.57,34.57,34.46,34.47,5200.0,33.6539,33.6539,33.5468,33.5566,5200.0
2005-06-01 14:30:00,34.48,34.51,34.47,34.51,6600.0,33.5663,33.5955,33.5566,33.5955,6600.0
2005-06-01 14:35:00,34.51,34.51,34.51,34.51,0.0,33.5955,33.5955,33.5955,33.5955,0.0
2005-06-01 14:40:00,34.5,34.51,34.4,34.4,6400.0,33.5858,33.5955,33.4884,33.4884,6400.0
2005-06-01 14:45:00,34.37,34.37,34.29,34.29,5800.0,33.4592,33.4592,33.3813,33.3813,5800.0
2005-06-01 14:50:00,34.28,34.37,34.27,34.37,3900.0,33.3716,33.4592,33.3619,33.4592,3900.0
2005-06-01 14:55:00,34.37,34.37,34.35,34.36,2600.0,33.4592,33.4592,33.4398,33.4495,2600.0
2005-06-01 15:00:00,34.38,34.47,34.38,34.47,2200.0,33.469,33.5566,33.469,33.5566,2200.0
2005-06-01 15:05:00,34.47,34.47,34.42,34.42,5900.0,33.5566,33.5566,33.5079,33.5079,5900.0
2005-06-01 15:10:00,34.41,34.41,34.41,34.41,5000.0,33.4982,33.4982,33.4982,33.4982,5000.0
2005-06-01 15:15:00,34.4,34.42,34.4,34.42,2200.0,33.4884,33.5079,33.4884,33.5079,2200.0
2005-06-01 15:20:00,34.43,34.47,34.43,34.47,3200.0,33.5176,33.5566,33.5176,33.5566,3200.0
2005-06-01 15:25:00,34.47,34.51,34.47,34.5,6000.0,33.5566,33.5955,33.5566,33.5858,6000.0
2005-06-01 15:30:00,34.52,34.55,34.4,34.5,13200.0,33.6053,33.6345,33.4884,33.5858,13200.0
2005-06-01 15:35:00,34.5,34.53,34.49,34.51,5500.0,33.5858,33.615,33.576,33.5955,5500.0
2005-06-01 15:40:00,34.51,34.55,34.47,34.5,7800.0,33.5955,33.6345,33.5566,33.5858,7800.0
2005-06-01 15:45:00,34.5,34.51,34.49,34.51,6300.0,33.5858,33.5955,33.576,33.5955,6300.0
2005-06-01 15:50:00,34.51,34.51,34.51,34.51,0.0,33.5955,33.5955,33.5955,33.5955,0.0
2005-06-01 15:55:00,34.51,34.51,34.51,34.51,0.0,33.5955,33.5955,33.5955,33.5955,0.0
2005-06-02 09:30:00,34.4,34.4,34.34,34.39,5100.0,33.4884,33.4884,33.43,33.4787,5100.0
2005-06-02 09:35:00,34.48,34.52,34.48,34.52,1800.0,33.5663,33.6053,33.5663,33.6053,1800.0
2005-06-02 09:40:00,34.55,34.55,34.52,34.52,1200.0,33.6345,33.6345,33.6053,33.6053,1200.0
2005-06-02 09:45:00,34.52,34.54,34.5,34.52,1500.0,33.6053,33.6247,33.5858,33.6053,1500.0
2005-06-02 09:50:00,34.57,34.57,34.53,34.56,700.0,33.6539,33.6539,33.615,33.6442,700.0
2005-06-02 09:55:00,34.64,34.64,34.55,34.62,2500.0,33.7221,33.7221,33.6345,33.7026,2500.0
2005-06-02 10:00:00,34.62,34.63,34.55,34.55,2700.0,33.7026,33.7123,33.6345,33.6345,2700.0
2005-06-02 10:05:00,34.55,34.59,34.55,34.56,2900.0,33.6345,33.6734,33.6345,33.6442,2900.0
2005-06-02 10:10:00,34.56,34.56,34.44,34.48,1100.0,33.6442,33.6442,33.5274,33.5663,1100.0
2005-06-02 10:15:00,34.43,34.48,34.41,34.46,1500.0,33.5176,33.5663,33.4982,33.5468,1500.0
2005-06-02 10:20:00,34.46,34.55,34.46,34.54,1400.0,33.5468,33.6345,33.5468,33.6247,1400.0
2005-06-02 10:25:00,34.51,34.52,34.5,34.52,800.0,33.5955,33.6053,33.5858,33.6053,800.0
2005-06-02 10:30:00,34.51,34.55,34.5,34.5,1400.0,33.5955,33.6345,33.5858,33.5858,1400.0
2005-06-02 10:35:00,34.52,34.56,34.52,34.53,4900.0,33.6053,33.6442,33.6053,33.615,4900.0
2005-06-02 10:40:00,34.53,34.53,34.52,34.53,2300.0,33.615,33.615,33.6053,33.615,2300.0
2005-06-02 10:45:00,34.53,34.64,34.53,34.6,2000.0,33.615,33.7221,33.615,33.6831,2000.0
2005-06-02 10:50:00,34.59,34.59,34.55,34.57,700.0,33.6734,33.6734,33.6345,33.6539,700.0
2005-06-02 10:55:00,34.55,34.55,34.5,34.53,2700.0,33.6345,33.6345,33.5858,33.615,2700.0
2005-06-02 11:00:00,34.5,34.52,34.5,34.52,700.0,33.5858,33.6053,33.5858,33.6053,700.0
2005-06-02 11:05:00,34.53,34.54,34.52,34.54,900.0,33.615,33.6247,33.6053,33.6247,900.0
2005-06-02 11:10:00,34.54,34.6,34.54,34.57,2100.0,33.6247,33.6831,33.6247,33.6539,2100.0
2005-06-02 11:15:00,34.58,34.58,34.56,34.57,1700.0,33.6637,33.6637,33.6442,33.6539,1700.0
2005-06-02 11:20:00,34.58,34.58,34.54,34.54,800.0,33.6637,33.6637,33.6247,33.6247,800.0
2005-06-02 11:25:00,34.53,34.53,34.52,34.53,900.0,33.615,33.615,33.6053,33.615,900.0
2005-06-02 11:30:00,34.53,34.55,34.52,34.53,1000.0,33.615,33.6345,33.6053,33.615,1000.0
2005-06-02 11:35:00,34.53,34.63,34.53,34.63,800.0,33.615,33.7123,33.615,33.7123,800.0
2005-06-02 11:40:00,34.63,34.64,34.62,34.64,1200.0,33.7123,33.7221,33.7026,33.7221,1200.0
2005-06-02 11:45:00,34.63,34.64,34.62,34.63,3000.0,33.7123,33.7221,33.7026,33.7123,3000.0
2005-06-02 11:50:00,34.64,34.64,34.62,34.62,1800.0,33.7221,33.7221,33.7026,33.7026,1800.0
2005-06-02 11:55:00,34.57,34.59,34.57,34.57,700.0,33.6539,33.6734,33.6539,33.6539,700.0
2005-06-02 12:00:00,34.57,34.6,34.56,34.59,2000.0,33.6539,33.6831,33.6442,33.6734,2000.0
2005-06-02 12:05:00,34.58,34.62,34.58,34.62,800.0,33.6637,33.7026,33.6637,33.7026,800.0
2005-06-02 12:10:00,34.61,34.63,34.61,34.63,800.0,33.6929,33.7123,33.6929,33.7123,800.0
2005-06-02 12:15:00,34.63,34.63,34.62,34.62,200.0,33.7123,33.7123,33.7026,33.7026,200.0
2005-06-02 12:20:00,34.62,34.63,34.62,34.62,1000.0,33.7026,33.7123,33.7026,33.7026,1000.0
2005-06-02 12:25:00,34.62,34.62,34.62,34.62,500.0,33.7026,33.7026,33.7026,33.7026,500.0
2005-06-02 12:30:00,34.62,34.62,34.61,34.62,800.0,33.7026,33.7026,33.6929,33.7026,800.0
2005-06-02 12:35:00,34.63,34.64,34.62,34.64,1100.0,33.7123,33.7221,33.7026,33.7221,1100.0
2005-06-02 12:40:00,34.63,34.64,34.63,34.64,900.0,33.7123,33.7221,33.7123,33.7221,900.0
2005-06-02 12:45:00,34.64,34.64,34.64,34.64,100.0,33.7221,33.7221,33.7221,33.7221,100.0
2005-06-02 12:50:00,34.64,34.65,34.64,34.65,1000.0,33.7221,33.7318,33.7221,33.7318,1000.0
2005-06-02 12:55:00,34.66,34.73,34.66,34.72,2600.0,33.7415,33.8097,33.7415,33.8,2600.0
2005-06-02 13:00:00,34.73,34.73,34.71,34.72,2200.0,33.8097,33.8097,33.7902,33.8,2200.0
2005-06-02 13:05:00,34.71,34.72,34.71,34.72,3200.0,33.7902,33.8,33.7902,33.8,3200.0
2005-06-02 13:10:00,34.73,34.75,34.73,34.74,2100.0,33.8097,33.8292,33.8097,33.8194,2100.0
2005-06-02 13:15:00,34.72,34.74,34.71,34.72,1400.0,33.8,33.8194,33.7902,33.8,1400.0
2005-06-02 13:20:00,34.73,34.73,34.72,34.73,700.0,33.8097,33.8097,33.8,33.8097,700.0
2005-06-02 13:25:00,34.73,34.75,34.73,34.75,600.0,33.8097,33.8292,33.8097,33.8292,600.0
2005-06-02 13:30:00,34.75,34.75,34.7,34.72,2100.0,33.8292,33.8292,33.7805,33.8,2100.0
2005-06-02 13:35:00,34.72,34.73,34.72,34.73,700.0,33.8,33.8097,33.8,33.8097,700.0
2005-06-02 13:40:00,34.73,34.73,34.65,34.65,500.0,33.8097,33.8097,33.7318,33.7318,500.0
2005-06-02 13:45:00,34.65,34.65,34.56,34.56,1800.0,33.7318,33.7318,33.6442,33.6442,1800.0
2005-06-02 13:50:00,34.56,34.57,34.56,34.57,1200.0,33.6442,33.6539,33.6442,33.6539,1200.0
2005-06-02 13:55:00,34.57,34.6,34.55,34.6,2300.0,33.6539,33.6831,33.6345,33.6831,2300.0
2005-06-02 14:00:00,34.59,34.63,34.59,34.63,1600.0,33.6734,33.7123,33.6734,33.7123,1600.0
2005-06-02 14:05:00,34.62,34.63,34.62,34.62,600.0,33.7026,33.7123,33.7026,33.7026,600.0
2005-06-02 14:10:00,34.62,34.64,34.62,34.64,1200.0,33.7026,33.7221,33.7026,33.7221,1200.0
2005-06-02 14:15:00,34.63,34.65,34.6,34.61,15400.0,33.7123,33.7318,33.6831,33.6929,15400.0
2005-06-02 14:20:00,34.63,34.65,34.63,34.65,1300.0,33.7123,33.7318,33.7123,33.7318,1300.0
2005-06-02 14:25:00,34.63,34.65,34.63,34.65,2300.0,33.7123,33.7318,33.7123,33.7318,2300.0
2005-06-02 14:30:00,34.65,34.68,34.65,34.66,2200.0,33.7318,33.761,33.7318,33.7415,2200.0
2005-06-02 14:35:00,34.66,34.69,34.66,34.69,1800.0,33.7415,33.7707,33.7415,33.7707,1800.0
2005-06-02 14:40:00,34.68,34.73,34.65,34.65,2100.0,33.761,33.8097,33.7318,33.7318,2100.0
2005-06-02 14:45:00,34.65,34.7,34.65,34.68,3100.0,33.7318,33.7805,33.7318,33.761,3100.0
2005-06-02 14:50:00,34.68,34.72,34.68,34.71,1200.0,33.761,33.8,33.761,33.7902,1200.0
2005-06-02 14:55:00,34.72,34.73,34.7,34.71,800.0,33.8,33.8097,33.7805,33.7902,800.0
2005-06-02 15:00:00,34.71,34.71,34.65,34.7,3000.0,33.7902,33.7902,33.7318,33.7805,3000.0
2005-06-02 15:05:00,34.7,34.71,34.69,34.69,800.0,33.7805,33.7902,33.7707,33.7707,800.0
2005-06-02 15:10:00,34.68,34.68,34.63,34.64,6000.0,33.761,33.761,33.7123,33.7221,6000.0
2005-06-02 15:15:00,34.64,34.65,34.54,34.59,12800.0,33.7221,33.7318,33.6247,33.6734,12800.0
2005-06-02 15:20:00,34.59,34.63,34.59,34.6,5000.0,33.6734,33.7123,33.6734,33.6831,5000.0
2005-06-02 15:25:00,34.6,34.6,34.55,34.56,2900.0,33.6831,33.6831,33.6345,33.6442,2900.0
2005-06-02 15:30:00,34.56,34.6,34.54,34.54,1500.0,33.6442,33.6831,33.6247,33.6247,1500.0
2005-06-02 15:35:00,34.54,34.58,34.53,34.58,3100.0,33.6247,33.6637,33.615,33.6637,3100.0
2005-06-02 15:40:00,34.57,34.59,34.57,34.58,4000.0,33.6539,33.6734,33.6539,33.6637,4000.0
2005-06-02 15:45:00,34.58,34.59,34.57,34.58,2800.0,33.6637,33.6734,33.6539,33.6637,2800.0
2005-06-02 15:50:00,34.58,34.58,34.47,34.47,4200.0,33.6637,33.6637,33.5566,33.5566,4200.0
2005-06-02 15:55:00,34.48,34.51,34.47,34.5,20300.0,33.5663,33.5955,33.5566,33.5858,20300.0
2005-06-03 09:30:00,34.32,34.4,34.32,34.4,17000.0,33.4106,33.4884,33.4106,33.4884,17000.0
2005-06-03 09:35:00,34.4,34.45,34.4,34.42,3800.0,33.4884,33.5371,33.4884,33.5079,3800.0
2005-06-03 09:40:00,34.44,34.45,34.24,34.35,3100.0,33.5274,33.5371,33.3327,33.4398,3100.0
2005-06-03 09:45:00,34.37,34.48,34.36,34.48,2500.0,33.4592,33.5663,33.4495,33.5663,2500.0
2005-06-03 09:50:00,34.4,34.47,34.38,34.47,4200.0,33.4884,33.5566,33.469,33.5566,4200.0
2005-06-03 09:55:00,34.47,34.47,34.38,34.41,1800.0,33.5566,33.5566,33.469,33.4982,1800.0
2005-06-03 10:00:00,34.4,34.4,34.37,34.38,7500.0,33.4884,33.4884,33.4592,33.469,7500.0
2005-06-03 10:05:00,34.4,34.43,34.4,34.41,2200.0,33.4884,33.5176,33.4884,33.4982,2200.0
2005-06-03 10:10:00,34.41,34.46,34.41,34.45,1800.0,33.4982,33.5468,33.4982,33.5371,1800.0
2005-06-03 10:15:00,34.46,34.51,34.46,34.51,7600.0,33.5468,33.5955,33.5468,33.5955,7600.0
2005-06-03 10:20:00,34.5,34.54,34.5,34.54,4500.0,33.5858,33.6247,33.5858,33.6247,4500.0
2005-06-03 10:25:00,34.54,34.55,34.52,34.53,4700.0,33.6247,33.6345,33.6053,33.615,4700.0
2005-06-03 10:30:00,34.53,34.55,34.53,34.53,1400.0,33.615,33.6345,33.615,33.615,1400.0
2005-06-03 10:35:00,34.54,34.58,34.54,34.56,4400.0,33.6247,33.6637,33.6247,33.6442,4400.0
2005-06-03 10:40:00,34.59,34.6,34.59,34.6,1000.0,33.6734,33.6831,33.6734,33.6831,1000.0
2005-06-03 10:45:00,34.6,34.6,34.59,34.59,1800.0,33.6831,33.6831,33.6734,33.6734,1800.0
2005-06-03 10:50:00,34.6,34.62,34.59,34.61,1500.0,33.6831,33.7026,33.6734,33.6929,1500.0
2005-06-03 10:55:00,34.61,34.65,34.61,34.61,3200.0,33.6929,33.7318,33.6929,33.6929,3200.0
2005-06-03 11:00:00,34.63,34.66,34.63,34.66,900.0,33.7123,33.7415,33.7123,33.7415,900.0
2005-06-03 11:05:00,34.65,34.73,34.63,34.72,6900.0,33.7318,33.8097,33.7123,33.8,6900.0
2005-06-03 11:10:00,34.72,34.79,34.72,34.77,6100.0,33.8,33.8681,33.8,33.8486,6100.0
2005-06-03 11:15:00,34.77,34.78,34.77,34.78,3400.0,33.8486,33.8584,33.8486,33.8584,3400.0
2005-06-03 11:20:00,34.77,34.77,34.76,34.76,1200.0,33.8486,33.8486,33.8389,33.8389,1200.0
2005-06-03 11:25:00,34.76,34.77,34.76,34.76,1100.0,33.8389,33.8486,33.8389,33.8389,1100.0
2005-06-03 11:30:00,34.76,34.77,34.75,34.77,2300.0,33.8389,33.8486,33.8292,33.8486,2300.0
2005-06-03 11:35:00,34.76,34.76,34.72,34.72,2700.0,33.8389,33.8389,33.8,33.8,2700.0
2005-06-03 11:40:00,34.71,34.71,34.7,34.7,2000.0,33.7902,33.7902,33.7805,33.7805,2000.0
2005-06-03 11:45:00,34.7,34.75,34.7,34.73,13100.0,33.7805,33.8292,33.7805,33.8097,13100.0
2005-06-03 11:50:00,34.71,34.71,34.64,34.64,3500.0,33.7902,33.7902,33.7221,33.7221,3500.0
2005-06-03 11:55:00,34.64,34.64,34.57,34.61,4600.0,33.7221,33.7221,33.6539,33.6929,4600.0
2005-06-03 12:00:00,34.61,34.66,34.61,34.64,3900.0,33.6929,33.7415,33.6929,33.7221,3900.0
2005-06-03 12:05:00,34.64,34.65,34.64,34.65,1100.0,33.7221,33.7318,33.7221,33.7318,1100.0
2005-06-03 12:10:00,34.65,34.65,34.63,34.63,1400.0,33.7318,33.7318,33.7123,33.7123,1400.0
2005-06-03 12:15:00,34.63,34.63,34.62,34.63,5200.0,33.7123,33.7123,33.7026,33.7123,5200.0
2005-06-03 12:20:00,34.66,34.68,34.66,34.68,1900.0,33.7415,33.761,33.7415,33.761,1900.0
2005-06-03 12:25:00,34.68,34.68,34.68,34.68,1300.0,33.761,33.761,33.761,33.761,1300.0
2005-06-03 12:30:00,34.69,34.69,34.68,34.69,1400.0,33.7707,33.7707,33.761,33.7707,1400.0
2005-06-03 12:35:00,34.68,34.74,34.68,34.74,1600.0,33.761,33.8194,33.761,33.8194,1600.0
2005-06-03 12:40:00,34.74,34.74,34.68,34.69,1600.0,33.8194,33.8194,33.761,33.7707,1600.0
2005-06-03 12:45:00,34.7,34.74,34.69,34.74,1000.0,33.7805,33.8194,33.7707,33.8194,1000.0
2005-06-03 12:50:00,34.75,34.76,34.75,34.76,2300.0,33.8292,33.8389,33.8292,33.8389,2300.0
2005-06-03 12:55:00,34.76,34.79,34.76,34.79,1700.0,33.8389,33.8681,33.8389,33.8681,1700.0
2005-06-03 13:00:00,34.78,34.83,34.78,34.83,3000.0,33.8584,33.907,33.8584,33.907,3000.0
2005-06-03 13:05:00,34.84,34.85,34.82,34.82,1700.0,33.9168,33.9265,33.8973,33.8973,1700.0
2005-06-03 13:10:00,34.83,34.85,34.83,34.84,1700.0,33.907,33.9265,33.907,33.9168,1700.0
2005-06-03 13:15:00,34.82,34.83,34.82,34.83,1300.0,33.8973,33.907,33.8973,33.907,1300.0
2005-06-03 13:20:00,34.83,34.84,34.79,34.79,14200.0,33.907,33.9168,33.8681,33.8681,14200.0
2005-06-03 13:25:00,34.78,34.78,34.73,34.75,5600.0,33.8584,33.8584,33.8097,33.8292,5600.0
2005-06-03 13:30:00,34.77,34.78,34.71,34.73,6000.0,33.8486,33.8584,33.7902,33.8097,6000.0
2005-06-03 13:35:00,34.76,34.77,34.76,34.77,3500.0,33.8389,33.8486,33.8389,33.8486,3500.0
2005-06-03 13:40:00,34.75,34.75,34.73,34.74,3400.0,33.8292,33.8292,33.8097,33.8194,3400.0
2005-06-03 13:45:00,34.74,34.8,34.74,34.8,13600.0,33.8194,33.8778,33.8194,33.8778,13600.0
2005-06-03 13:50:00,34.8,34.8,34.8,34.8,1000.0,33.8778,33.8778,33.8778,33.8778,1000.0
2005-06-03 13:55:00,34.8,34.83,34.79,34.82,1500.0,33.8778,33.907,33.8681,33.8973,1500.0
2005-06-03 14:00:00,34.82,34.82,34.79,34.79,2600.0,33.8973,33.8973,33.8681,33.8681,2600.0
2005-06-03 14:05:00,34.79,34.83,34.79,34.82,1800.0,33.8681,33.907,33.8681,33.8973,1800.0
2005-06-03 14:10:00,34.82,34.84,34.82,34.82,2200.0,33.8973,33.9168,33.8973,33.8973,2200.0
2005-06-03 14:15:00,34.84,34.89,34.84,34.89,2200.0,33.9168,33.9654,33.9168,33.9654,2200.0
2005-06-03 14:20:00,34.89,34.93,34.89,34.89,2600.0,33.9654,34.0044,33.9654,33.9654,2600.0
2005-06-03 14:25:00,34.87,34.9,34.86,34.9,1700.0,33.946,33.9752,33.9362,33.9752,1700.0
2005-06-03 14:30:00,34.9,34.9,34.89,34.89,1900.0,33.9752,33.9752,33.9654,33.9654,1900.0
2005-06-03 14:35:00,34.89,34.9,34.86,34.89,2100.0,33.9654,33.9752,33.9362,33.9654,2100.0
2005-06-03 14:40:00,34.89,34.95,34.89,34.94,2300.0,33.9654,34.0239,33.9654,34.0141,2300.0
2005-06-03 14:45:00,34.96,34.96,34.93,34.93,2500.0,34.0336,34.0336,34.0044,34.0044,2500.0
2005-06-03 14:50:00,34.94,34.94,34.92,34.92,2400.0,34.0141,34.0141,33.9947,33.9947,2400.0
2005-06-03 14:55:00,34.93,34.93,34.86,34.91,6600.0,34.0044,34.0044,33.9362,33.9849,6600.0
2005-06-03 15:00:00,34.91,34.95,34.9,34.92,3300.0,33.9849,34.0239,33.9752,33.9947,3300.0
2005-06-03 15:05:00,34.91,34.91,34.83,34.89,3200.0,33.9849,33.9849,33.907,33.9654,3200.0
2005-06-03 15:10:00,34.89,34.9,34.89,34.89,1200.0,33.9654,33.9752,33.9654,33.9654,1200.0
2005-06-03 15:15:00,34.89,34.89,34.88,34.88,2400.0,33.9654,33.9654,33.9557,33.9557,2400.0
2005-06-03 15:20:00,34.9,34.91,34.89,34.9,8100.0,33.9752,33.9849,33.9654,33.9752,8100.0
2005-06-03 15:25:00,34.9,34.92,34.88,34.9,8300.0,33.9752,33.9947,33.9557,33.9752,8300.0
2005-06-03 15:30:00,34.91,34.94,34.9,34.94,7100.0,33.9849,34.0141,33.9752,34.0141,7100.0
2005-06-03 15:35:00,34.93,34.95,34.88,34.88,4900.0,34.0044,34.0239,33.9557,33.9557,4900.0
2005-06-03 15:40:00,34.86,34.89,34.85,34.86,5000.0,33.9362,33.9654,33.9265,33.9362,5000.0
2005-06-03 15:45:00,34.85,34.9,34.84,34.9,2500.0,33.9265,33.9752,33.9168,33.9752,2500.0
2005-06-03 15:50:00,34.87,34.87,34.8,34.8,6100.0,33.946,33.946,33.8778,33.8778,6100.0
2005-06-03 15:55:00,34.8,34.81,34.76,34.76,6300.0,33.8778,33.8876,33.8389,33.8389,6300.0
2005-06-06 09:30:00,34.78,34.9,34.78,34.9,2200.0,33.8584,33.9752,33.8584,33.9752,2200.0
2005-06-06 09:35:00,34.9,34.92,34.87,34.87,3400.0,33.9752,33.9947,33.946,33.946,3400.0
2005-06-06 09:40:00,34.9,34.91,34.9,34.9,600.0,33.9752,33.9849,33.9752,33.9752,600.0
2005-06-06 09:45:00,34.85,34.85,34.82,34.82,7700.0,33.9265,33.9265,33.8973,33.8973,7700.0
2005-06-06 09:50:00,34.86,34.93,34.86,34.87,7200.0,33.9362,34.0044,33.9362,33.946,7200.0
2005-06-06 09:55:00,34.89,34.89,34.87,34.87,600.0,33.9654,33.9654,33.946,33.946,600.0
2005-06-06 10:00:00,34.86,34.89,34.85,34.85,2300.0,33.9362,33.9654,33.9265,33.9265,2300.0
2005-06-06 10:05:00,34.9,34.96,34.9,34.9,4500.0,33.9752,34.0336,33.9752,33.9752,4500.0
2005-06-06 10:10:00,34.9,34.9,34.89,34.9,3200.0,33.9752,33.9752,33.9654,33.9752,3200.0
2005-06-06 10:15:00,34.89,34.91,34.89,34.91,1100.0,33.9654,33.9849,33.9654,33.9849,1100.0
2005-06-06 10:20:00,34.9,34.97,34.9,34.95,2700.0,33.9752,34.0433,33.9752,34.0239,2700.0
2005-06-06 10:25:00,34.95,34.96,34.95,34.96,700.0,34.0239,34.0336,34.0239,34.0336,700.0
2005-06-06 10:30:00,34.92,34.92,34.9,34.91,2300.0,33.9947,33.9947,33.9752,33.9849,2300.0
2005-06-06 10:35:00,34.91,34.92,34.91,34.92,2900.0,33.9849,33.9947,33.9849,33.9947,2900.0
2005-06-06 10:40:00,34.92,34.92,34.91,34.92,2000.0,33.9947,33.9947,33.9849,33.9947,2000.0
2005-06-06 10:45:00,34.91,34.91,34.9,34.9,1200.0,33.9849,33.9849,33.9752,33.9752,1200.0
2005-06-06 10:50:00,34.89,34.89,34.88,34.89,1700.0,33.9654,33.9654,33.9557,33.9654,1700.0
2005-06-06 10:55:00,34.89,34.9,34.89,34.9,2000.0,33.9654,33.9752,33.9654,33.9752,2000.0
2005-06-06 11:00:00,34.9,34.93,34.9,34.91,4800.0,33.9752,34.0044,33.9752,33.9849,4800.0
2005-06-06 11:05:00,34.91,34.95,34.91,34.91,3900.0,33.9849,34.0239,33.9849,33.9849,3900.0
2005-06-06 11:10:00,34.91,34.94,34.9,34.93,3900.0,33.9849,34.0141,33.9752,34.0044,3900.0
2005-06-06 11:15:00,34.93,34.97,34.92,34.94,3600.0,34.0044,34.0433,33.9947,34.0141,3600.0
2005-06-06 11:20:00,34.92,34.98,34.92,34.94,4100.0,33.9947,34.0531,33.9947,34.0141,4100.0
2005-06-06 11:25:00,35.0,35.04,34.99,35.02,21000.0,34.0725,34.1115,34.0628,34.092,21000.0
2005-06-06 11:30:00,35.02,35.05,35.02,35.03,4300.0,34.092,34.1212,34.092,34.1017,4300.0
2005-06-06 11:35:00,35.02,35.03,35.02,35.03,2100.0,34.092,34.1017,34.092,34.1017,2100.0
2005-06-06 11:40:00,35.03,35.04,35.03,35.04,400.0,34.1017,34.1115,34.1017,34.1115,400.0
2005-06-06 11:45:00,35.03,35.08,35.03,35.03,3500.0,34.1017,34.1504,34.1017,34.1017,3500.0
2005-06-06 11:50:00,35.03,35.14,35.03,35.14,3300.0,34.1017,34.2088,34.1017,34.2088,3300.0
2005-06-06 11:55:00,35.09,35.15,35.09,35.13,6000.0,34.1601,34.2186,34.1601,34.1991,6000.0
2005-06-06 12:00:00,35.13,35.21,35.13,35.17,2800.0,34.1991,34.277,34.1991,34.238,2800.0
2005-06-06 12:05:00,35.17,35.19,35.17,35.19,4100.0,34.238,34.2575,34.238,34.2575,4100.0
2005-06-06 12:10:00,35.2,35.2,35.18,35.18,3200.0,34.2672,34.2672,34.2478,34.2478,3200.0
2005-06-06 12:15:00,35.18,35.25,35.18,35.25,6500.0,34.2478,34.3159,34.2478,34.3159,6500.0
2005-06-06 12:20:00,35.25,35.28,35.25,35.26,3100.0,34.3159,34.3451,34.3159,34.3256,3100.0
2005-06-06 12:25:00,35.28,35.32,35.28,35.28,2300.0,34.3451,34.3841,34.3451,34.3451,2300.0
2005-06-06 12:30:00,35.27,35.32,35.27,35.29,3900.0,34.3354,34.3841,34.3354,34.3548,3900.0
2005-06-06 12:35:00,35.29,35.32,35.28,35.3,4200.0,34.3548,34.3841,34.3451,34.3646,4200.0
2005-06-06 12:40:00,35.3,35.33,35.3,35.3,2200.0,34.3646,34.3938,34.3646,34.3646,2200.0
2005-06-06 12:45:00,35.3,35.35,35.28,35.35,3700.0,34.3646,34.4133,34.3451,34.4133,3700.0
2005-06-06 12:50:00,35.35,35.42,35.32,35.32,6400.0,34.4133,34.4814,34.3841,34.3841,6400.0
2005-06-06 12:55:00,35.35,35.39,35.32,35.34,3800.0,34.4133,34.4522,34.3841,34.4035,3800.0
2005-06-06 13:00:00,35.34,35.34,35.3,35.34,1700.0,34.4035,34.4035,34.3646,34.4035,1700.0
2005-06-06 13:05:00,35.35,35.39,35.35,35.36,1700.0,34.4133,34.4522,34.4133,34.423,1700.0
2005-06-06 13:10:00,35.35,35.4,35.35,35.39,1500.0,34.4133,34.4619,34.4133,34.4522,1500.0
2005-06-06 13:15:00,35.39,35.39,35.38,35.39,1400.0,34.4522,34.4522,34.4425,34.4522,1400.0
2005-06-06 13:20:00,35.36,35.4,35.28,35.36,10000.0,34.423,34.4619,34.3451,34.423,10000.0
2005-06-06 13:25:00,35.36,35.4,35.36,35.4,4100.0,34.423,34.4619,34.423,34.4619,4100.0
2005-06-06 13:30:00,35.39,35.39,35.33,35.35,3100.0,34.4522,34.4522,34.3938,34.4133,3100.0
2005-06-06 13:35:00,35.35,35.38,35.34,35.36,3400.0,34.4133,34.4425,34.4035,34.423,3400.0
2005-06-06 13:40:00,35.36,35.4,35.36,35.4,6100.0,34.423,34.4619,34.423,34.4619,6100.0
2005-06-06 13:45:00,35.43,35.48,35.42,35.48,4400.0,34.4911,34.5398,34.4814,34.5398,4400.0
2005-06-06 13:50:00,35.48,35.48,35.44,35.45,3300.0,34.5398,34.5398,34.5009,34.5106,3300.0
2005-06-06 13:55:00,35.44,35.48,35.44,35.47,7200.0,34.5009,34.5398,34.5009,34.5301,7200.0
2005-06-06 14:00:00,35.47,35.47,35.45,35.46,2600.0,34.5301,34.5301,34.5106,34.5203,2600.0
2005-06-06 14:05:00,35.47,35.49,35.46,35.46,4000.0,34.5301,34.5495,34.5203,34.5203,4000.0
2005-06-06 14:10:00,35.45,35.45,35.38,35.38,4700.0,34.5106,34.5106,34.4425,34.4425,4700.0
2005-06-06 14:15:00,35.38,35.39,35.37,35.37,2400.0,34.4425,34.4522,34.4327,34.4327,2400.0
2005-06-06 14:20:00,35.37,35.37,35.35,35.35,1600.0,34.4327,34.4327,34.4133,34.4133,1600.0
2005-06-06 14:25:00,35.35,35.36,35.33,35.36,700.0,34.4133,34.423,34.3938,34.423,700.0
2005-06-06 14:30:00,35.35,35.35,35.22,35.3,19800.0,34.4133,34.4133,34.2867,34.3646,19800.0
2005-06-06 14:35:00,35.31,35.37,35.3,35.35,4500.0,34.3743,34.4327,34.3646,34.4133,4500.0
2005-06-06 14:40:00,35.35,35.35,35.3,35.3,3500.0,34.4133,34.4133,34.3646,34.3646,3500.0
2005-06-06 14:45:00,35.31,35.36,35.29,35.35,4400.0,34.3743,34.423,34.3548,34.4133,4400.0
2005-06-06 14:50:00,35.36,35.37,35.31,35.34,4200.0,34.423,34.4327,34.3743,34.4035,4200.0
2005-06-06 14:55:00,35.34,35.34,35.33,35.34,1100.0,34.4035,34.4035,34.3938,34.4035,1100.0
2005-06-06 15:00:00,35.31,35.31,35.29,35.29,2200.0,34.3743,34.3743,34.3548,34.3548,2200.0
2005-06-06 15:05:00,35.3,35.33,35.29,35.3,8100.0,34.3646,34.3938,34.3548,34.3646,8100.0
2005-06-06 15:10:00,35.3,35.32,35.29,35.3,900.0,34.3646,34.3841,34.3548,34.3646,900.0
2005-06-06 15:15:00,35.3,35.3,35.27,35.27,3000.0,34.3646,34.3646,34.3354,34.3354,3000.0
2005-06-06 15:20:00,35.27,35.31,35.27,35.31,3200.0,34.3354,34.3743,34.3354,34.3743,3200.0
2005-06-06 15:25:00,35.28,35.29,35.26,35.28,3600.0,34.3451,34.3548,34.3256,34.3451,3600.0
2005-06-06 15:30:00,35.29,35.29,35.28,35.28,2000.0,34.3548,34.3548,34.3451,34.3451,2000.0
2005-06-06 15:35:00,35.28,35.29,35.28,35.29,1100.0,34.3451,34.3548,34.3451,34.3548,1100.0
2005-06-06 15:40:00,35.29,35.3,35.24,35.25,5800.0,34.3548,34.3646,34.3062,34.3159,5800.0
2005-06-06 15:45:00,35.25,35.29,35.24,35.24,3100.0,34.3159,34.3548,34.3062,34.3062,3100.0
2005-06-06 15:50:00,35.24,35.25,35.22,35.23,6600.0,34.3062,34.3159,34.2867,34.2964,6600.0
2005-06-06 15:55:00,35.22,35.24,35.22,35.22,4200.0,34.2867,34.3062,34.2867,34.2867,4200.0
2005-06-07 09:30:00,35.32,35.38,35.32,35.35,3200.0,34.3841,34.4425,34.3841,34.4133,3200.0
2005-06-07 09:35:00,35.35,35.36,35.32,35.32,3700.0,34.4133,34.423,34.3841,34.3841,3700.0
2005-06-07 09:40:00,35.33,35.34,35.33,35.34,1400.0,34.3938,34.4035,34.3938,34.4035,1400.0
2005-06-07 09:45:00,35.34,35.49,35.34,35.49,4700.0,34.4035,34.5495,34.4035,34.5495,4700.0
2005-06-07 09:50:00,35.5,35.52,35.49,35.52,8600.0,34.5593,34.5788,34.5495,34.5788,8600.0
2005-06-07 09:55:00,35.53,35.65,35.53,35.65,7800.0,34.5885,34.7053,34.5885,34.7053,7800.0
2005-06-07 10:00:00,35.66,35.72,35.66,35.68,5200.0,34.715,34.7735,34.715,34.7345,5200.0
2005-06-07 10:05:00,35.68,35.68,35.66,35.68,4100.0,34.7345,34.7345,34.715,34.7345,4100.0
2005-06-07 10:10:00,35.69,35.7,35.66,35.7,2800.0,34.7442,34.754,34.715,34.754,2800.0
2005-06-07 10:15:00,35.7,35.71,35.7,35.7,3900.0,34.754,34.7637,34.754,34.754,3900.0
2005-06-07 10:20:00,35.7,35.7,35.52,35.58,4700.0,34.754,34.754,34.5788,34.6372,4700.0
2005-06-07 10:25:00,35.56,35.56,35.55,35.56,774000.0,34.6177,34.6177,34.608,34.6177,774000.0
2005-06-07 10:30:00,35.54,35.55,35.53,35.54,2900.0,34.5982,34.608,34.5885,34.5982,2900.0
2005-06-07 10:35:00,35.54,35.64,35.54,35.62,4300.0,34.5982,34.6956,34.5982,34.6761,4300.0
2005-06-07 10:40:00,35.62,35.62,35.57,35.58,4400.0,34.6761,34.6761,34.6274,34.6372,4400.0
2005-06-07 10:45:00,35.59,35.65,35.56,35.65,5700.0,34.6469,34.7053,34.6177,34.7053,5700.0
2005-06-07 10:50:00,35.62,35.62,35.55,35.58,5900.0,34.6761,34.6761,34.608,34.6372,5900.0
2005-06-07 10:55:00,35.58,35.68,35.58,35.66,4400.0,34.6372,34.7345,34.6372,34.715,4400.0
2005-06-07 11:00:00,35.67,35.68,35.66,35.67,4900.0,34.7248,34.7345,34.715,34.7248,4900.0
2005-06-07 11:05:00,35.68,35.73,35.62,35.69,12400.0,34.7345,34.7832,34.6761,34.7442,12400.0
2005-06-07 11:10:00,35.68,35.68,35.63,35.64,3700.0,34.7345,34.7345,34.6858,34.6956,3700.0
2005-06-07 11:15:00,35.65,35.73,35.65,35.73,5800.0,34.7053,34.7832,34.7053,34.7832,5800.0
2005-06-07 11:20:00,35.7,35.7,35.69,35.69,2400.0,34.754,34.754,34.7442,34.7442,2400.0
2005-06-07 11:25:00,35.69,35.71,35.69,35.71,5200.0,34.7442,34.7637,34.7442,34.7637,5200.0
2005-06-07 11:30:00,35.73,35.75,35.73,35.74,3800.0,34.7832,34.8027,34.7832,34.7929,3800.0
2005-06-07 11:35:00,35.78,35.78,35.73,35.76,2000.0,34.8319,34.8319,34.7832,34.8124,2000.0
2005-06-07 11:40:00,35.76,35.81,35.75,35.81,7200.0,34.8124,34.8611,34.8027,34.8611,7200.0
2005-06-07 11:45:00,35.81,35.81,35.78,35.81,4600.0,34.8611,34.8611,34.8319,34.8611,4600.0
2005-06-07 11:50:00,35.8,35.88,35.8,35.84,4500.0,34.8513,34.9292,34.8513,34.8903,4500.0
2005-06-07 11:55:00,35.83,35.83,35.76,35.77,8700.0,34.8805,34.8805,34.8124,34.8221,8700.0
2005-06-07 12:00:00,35.76,35.77,35.75,35.76,4900.0,34.8124,34.8221,34.8027,34.8124,4900.0
2005-06-07 12:05:00,35.76,35.82,35.76,35.78,3700.0,34.8124,34.8708,34.8124,34.8319,3700.0
2005-06-07 12:10:00,35.78,35.8,35.77,35.8,3200.0,34.8319,34.8513,34.8221,34.8513,3200.0
2005-06-07 12:15:00,35.8,35.82,35.76,35.79,4600.0,34.8513,34.8708,34.8124,34.8416,4600.0
2005-06-07 12:20:00,35.79,35.81,35.79,35.8,2200.0,34.8416,34.8611,34.8416,34.8513,2200.0
2005-06-07 12:25:00,35.77,35.79,35.75,35.79,2800.0,34.8221,34.8416,34.8027,34.8416,2800.0
2005-06-07 12:30:00,35.77,35.81,35.77,35.81,2900.0,34.8221,34.8611,34.8221,34.8611,2900.0
2005-06-07 12:35:00,35.81,35.82,35.81,35.81,2400.0,34.8611,34.8708,34.8611,34.8611,2400.0
2005-06-07 12:40:00,35.79,35.81,35.79,35.79,4100.0,34.8416,34.8611,34.8416,34.8416,4100.0
2005-06-07 12:45:00,35.79,35.8,35.78,35.8,2100.0,34.8416,34.8513,34.8319,34.8513,2100.0
2005-06-07 12:50:00,35.8,35.8,35.7,35.77,5400.0,34.8513,34.8513,34.754,34.8221,5400.0
2005-06-07 12:55:00,35.76,35.77,35.76,35.76,2600.0,34.8124,34.8221,34.8124,34.8124,2600.0
2005-06-07 13:00:00,35.76,35.76,35.72,35.74,2600.0,34.8124,34.8124,34.7735,34.7929,2600.0
2005-06-07 13:05:00,35.74,35.75,35.72,35.74,3500.0,34.7929,34.8027,34.7735,34.7929,3500.0
2005-06-07 13:10:00,35.74,35.75,35.74,35.74,1500.0,34.7929,34.8027,34.7929,34.7929,1500.0
2005-06-07 13:15:00,35.75,35.75,35.72,35.74,2500.0,34.8027,34.8027,34.7735,34.7929,2500.0
2005-06-07 13:20:00,35.75,35.75,35.7,35.72,1400.0,34.8027,34.8027,34.754,34.7735,1400.0
2005-06-07 13:25:00,35.72,35.72,35.69,35.7,900.0,34.7735,34.7735,34.7442,34.754,900.0
2005-06-07 13:30:00,35.69,35.69,35.62,35.62,2300.0,34.7442,34.7442,34.6761,34.6761,2300.0
2005-06-07 13:35:00,35.61,35.62,35.6,35.6,2600.0,34.6664,34.6761,34.6566,34.6566,2600.0
2005-06-07 13:40:00,35.59,35.59,35.5,35.54,5900.0,34.6469,34.6469,34.5593,34.5982,5900.0
2005-06-07 13:45:00,35.55,35.56,35.54,35.56,2900.0,34.608,34.6177,34.5982,34.6177,2900.0
2005-06-07 13:50:00,35.56,35.57,35.54,35.57,1600.0,34.6177,34.6274,34.5982,34.6274,1600.0
2005-06-07 13:55:00,35.57,35.57,35.55,35.55,200.0,34.6274,34.6274,34.608,34.608,200.0
2005-06-07 14:00:00,35.57,35.57,35.54,35.57,4800.0,34.6274,34.6274,34.5982,34.6274,4800.0
2005-06-07 14:05:00,35.57,35.58,35.57,35.57,1900.0,34.6274,34.6372,34.6274,34.6274,1900.0
2005-06-07 14:10:00,35.57,35.57,35.49,35.5,25000.0,34.6274,34.6274,34.5495,34.5593,25000.0
2005-06-07 14:15:00,35.49,35.49,35.45,35.49,4500.0,34.5495,34.5495,34.5106,34.5495,4500.0
2005-06-07 14:20:00,35.49,35.49,35.45,35.45,3300.0,34.5495,34.5495,34.5106,34.5106,3300.0
2005-06-07 14:25:00,35.47,35.49,35.47,35.49,5500.0,34.5301,34.5495,34.5301,34.5495,5500.0
2005-06-07 14:30:00,35.49,35.51,35.47,35.51,4700.0,34.5495,34.569,34.5301,34.569,4700.0
2005-06-07 14:35:00,35.51,35.56,35.51,35.54,4900.0,34.569,34.6177,34.569,34.5982,4900.0
2005-06-07 14:40:00,35.55,35.55,35.52,35.54,2400.0,34.608,34.608,34.5788,34.5982,2400.0
2005-06-07 14:45:00,35.54,35.54,35.52,35.52,2600.0,34.5982,34.5982,34.5788,34.5788,2600.0
2005-06-07 14:50:00,35.53,35.55,35.53,35.54,1900.0,34.5885,34.608,34.5885,34.5982,1900.0
2005-06-07 14:55:00,35.55,35.55,35.52,35.52,1000.0,34.608,34.608,34.5788,34.5788,1000.0
2005-06-07 15:00:00,35.52,35.52,35.5,35.5,1400.0,34.5788,34.5788,34.5593,34.5593,1400.0
2005-06-07 15:05:00,35.52,35.52,35.5,35.51,5800.0,34.5788,34.5788,34.5593,34.569,5800.0
2005-06-07 15:10:00,35.51,35.51,35.5,35.5,5100.0,34.569,34.569,34.5593,34.5593,5100.0
2005-06-07 15:15:00,35.5,35.51,35.47,35.49,11400.0,34.5593,34.569,34.5301,34.5495,11400.0
2005-06-07 15:20:00,35.49,35.53,35.48,35.51,3400.0,34.5495,34.5885,34.5398,34.569,3400.0
2005-06-07 15:25:00,35.51,35.51,35.5,35.5,4300.0,34.569,34.569,34.5593,34.5593,4300.0
2005-06-07 15:30:00,35.5,35.5,35.45,35.46,11900.0,34.5593,34.5593,34.5106,34.5203,11900.0
2005-06-07 15:35:00,35.45,35.47,35.45,35.46,6700.0,34.5106,34.5301,34.5106,34.5203,6700.0
2005-06-07 15:40:00,35.46,35.46,35.46,35.46,3200.0,34.5203,34.5203,34.5203,34.5203,3200.0
2005-06-07 15:45:00,35.46,35.49,35.45,35.47,8100.0,34.5203,34.5495,34.5106,34.5301,8100.0
2005-06-07 15:50:00,35.45,35.45,35.44,35.44,4000.0,34.5106,34.5106,34.5009,34.5009,4000.0
2005-06-07 15:55:00,35.44,35.45,35.44,35.45,12300.0,34.5009,34.5106,34.5009,34.5106,12300.0
2005-06-08 09:35:00,35.6,35.64,35.6,35.64,4500.0,34.6566,34.6956,34.6566,34.6956,4500.0
2005-06-08 09:40:00,35.59,35.59,35.57,35.57,2300.0,34.6469,34.6469,34.6274,34.6274,2300.0
2005-06-08 09:45:00,35.55,35.56,35.52,35.53,12300.0,34.608,34.6177,34.5788,34.5885,12300.0
2005-06-08 09:50:00,35.56,35.57,35.54,35.57,2400.0,34.6177,34.6274,34.5982,34.6274,2400.0
2005-06-08 09:55:00,35.63,35.64,35.58,35.59,2100.0,34.6858,34.6956,34.6372,34.6469,2100.0
2005-06-08 10:00:00,35.6,35.62,35.55,35.56,2500.0,34.6566,34.6761,34.608,34.6177,2500.0
2005-06-08 10:05:00,35.57,35.58,35.54,35.55,5100.0,34.6274,34.6372,34.5982,34.608,5100.0
2005-06-08 10:10:00,35.54,35.55,35.53,35.55,5100.0,34.5982,34.608,34.5885,34.608,5100.0
2005-06-08 10:15:00,35.54,35.57,35.54,35.55,26200.0,34.5982,34.6274,34.5982,34.608,26200.0
2005-06-08 10:20:00,35.54,35.54,35.43,35.44,5800.0,34.5982,34.5982,34.4911,34.5009,5800.0
2005-06-08 10:25:00,35.43,35.43,35.37,35.37,1700.0,34.4911,34.4911,34.4327,34.4327,1700.0
2005-06-08 10:30:00,35.36,35.36,35.24,35.28,2800.0,34.423,34.423,34.3062,34.3451,2800.0
2005-06-08 10:35:00,35.26,35.29,35.25,35.26,7100.0,34.3256,34.3548,34.3159,34.3256,7100.0
2005-06-08 10:40:00,35.26,35.37,35.26,35.37,4700.0,34.3256,34.4327,34.3256,34.4327,4700.0
2005-06-08 10:45:00,35.37,35.45,35.35,35.35,2900.0,34.4327,34.5106,34.4133,34.4133,2900.0
2005-06-08 10:50:00,35.4,35.43,35.38,35.42,3100.0,34.4619,34.4911,34.4425,34.4814,3100.0
2005-06-08 10:55:00,35.42,35.53,35.42,35.49,3500.0,34.4814,34.5885,34.4814,34.5495,3500.0
2005-06-08 11:00:00,35.49,35.49,35.41,35.41,1000.0,34.5495,34.5495,34.4717,34.4717,1000.0
2005-06-08 11:05:00,35.45,35.45,35.39,35.39,3000.0,34.5106,34.5106,34.4522,34.4522,3000.0
2005-06-08 11:10:00,35.43,35.43,35.4,35.42,300.0,34.4911,34.4911,34.4619,34.4814,300.0
2005-06-08 11:15:00,35.42,35.43,35.4,35.4,1800.0,34.4814,34.4911,34.4619,34.4619,1800.0
2005-06-08 11:20:00,35.42,35.46,35.42,35.42,2300.0,34.4814,34.5203,34.4814,34.4814,2300.0
2005-06-08 11:25:00,35.43,35.45,35.43,35.45,3200.0,34.4911,34.5106,34.4911,34.5106,3200.0
2005-06-08 11:30:00,35.45,35.46,35.45,35.45,800.0,34.5106,34.5203,34.5106,34.5106,800.0
2005-06-08 11:35:00,35.45,35.45,35.43,35.43,700.0,34.5106,34.5106,34.4911,34.4911,700.0
2005-06-08 11:40:00,35.43,35.43,35.43,35.43,200.0,34.4911,34.4911,34.4911,34.4911,200.0
2005-06-08 11:45:00,35.42,35.42,35.41,35.41,1000.0,34.4814,34.4814,34.4717,34.4717,1000.0
2005-06-08 11:50:00,35.4,35.4,35.4,35.4,700.0,34.4619,34.4619,34.4619,34.4619,700.0
2005-06-08 11:55:00,35.4,35.42,35.4,35.41,1200.0,34.4619,34.4814,34.4619,34.4717,1200.0
2005-06-08 12:00:00,35.41,35.41,35.4,35.4,1600.0,34.4717,34.4717,34.4619,34.4619,1600.0
2005-06-08 12:05:00,35.42,35.43,35.42,35.43,300.0,34.4814,34.4911,34.4814,34.4911,300.0
2005-06-08 12:10:00,35.41,35.44,35.41,35.44,300.0,34.4717,34.5009,34.4717,34.5009,300.0
2005-06-08 12:15:00,35.44,35.44,35.44,35.44,0.0,34.5009,34.5009,34.5009,34.5009,0.0
2005-06-08 12:20:00,35.43,35.44,35.43,35.44,1400.0,34.4911,34.5009,34.4911,34.5009,1400.0
2005-06-08 12:25:00,35.44,35.44,35.43,35.43,1200.0,34.5009,34.5009,34.4911,34.4911,1200.0
2005-06-08 12:30:00,35.45,35.47,35.45,35.47,1100.0,34.5106,34.5301,34.5106,34.5301,1100.0
2005-06-08 12:35:00,35.46,35.48,35.45,35.48,1300.0,34.5203,34.5398,34.5106,34.5398,1300.0
2005-06-08 12:40:00,35.48,35.48,35.47,35.48,500.0,34.5398,34.5398,34.5301,34.5398,500.0
2005-06-08 12:45:00,35.47,35.48,35.47,35.48,2300.0,34.5301,34.5398,34.5301,34.5398,2300.0
2005-06-08 12:50:00,35.46,35.47,35.46,35.47,1100.0,34.5203,34.5301,34.5203,34.5301,1100.0
2005-06-08 12:55:00,35.46,35.48,35.46,35.47,1500.0,34.5203,34.5398,34.5203,34.5301,1500.0
2005-06-08 13:00:00,35.47,35.47,35.46,35.47,700.0,34.5301,34.5301,34.5203,34.5301,700.0
2005-06-08 13:05:00,35.46,35.47,35.45,35.46,2200.0,34.5203,34.5301,34.5106,34.5203,2200.0
2005-06-08 13:10:00,35.46,35.46,35.44,35.44,2900.0,34.5203,34.5203,34.5009,34.5009,2900.0
2005-06-08 13:15:00,35.45,35.45,35.43,35.44,3300.0,34.5106,34.5106,34.4911,34.5009,3300.0
2005-06-08 13:20:00,35.43,35.45,35.43,35.45,8300.0,34.4911,34.5106,34.4911,34.5106,8300.0
2005-06-08 13:25:00,35.45,35.45,35.44,35.44,3600.0,34.5106,34.5106,34.5009,34.5009,3600.0
2005-06-08 13:30:00,35.43,35.44,35.42,35.42,2800.0,34.4911,34.5009,34.4814,34.4814,2800.0
2005-06-08 13:35:00,35.42,35.45,35.41,35.44,7400.0,34.4814,34.5106,34.4717,34.5009,7400.0
2005-06-08 13:40:00,35.44,35.45,35.44,35.45,900.0,34.5009,34.5106,34.5009,34.5106,900.0
2005-06-08 13:45:00,35.44,35.44,35.41,35.41,1700.0,34.5009,34.5009,34.4717,34.4717,1700.0
2005-06-08 13:50:00,35.4,35.4,35.35,35.38,1900.0,34.4619,34.4619,34.4133,34.4425,1900.0
2005-06-08 13:55:00,35.36,35.37,35.34,35.37,2800.0,34.423,34.4327,34.4035,34.4327,2800.0
2005-06-08 14:00:00,35.38,35.39,35.37,35.38,8000.0,34.4425,34.4522,34.4327,34.4425,8000.0
2005-06-08 14:05:00,35.38,35.39,35.35,35.36,1300.0,34.4425,34.4522,34.4133,34.423,1300.0
2005-06-08 14:10:00,35.33,35.33,35.31,35.33,2400.0,34.3938,34.3938,34.3743,34.3938,2400.0
2005-06-08 14:15:00,35.32,35.34,35.31,35.34,2400.0,34.3841,34.4035,34.3743,34.4035,2400.0
2005-06-08 14:20:00,35.33,35.34,35.33,35.34,800.0,34.3938,34.4035,34.3938,34.4035,800.0
2005-06-08 14:25:00,35.32,35.33,35.32,35.33,2000.0,34.3841,34.3938,34.3841,34.3938,2000.0
2005-06-08 14:30:00,35.33,35.33,35.3,35.3,3200.0,34.3938,34.3938,34.3646,34.3646,3200.0
2005-06-08 14:35:00,35.3,35.3,35.29,35.3,1400.0,34.3646,34.3646,34.3548,34.3646,1400.0
2005-06-08 14:40:00,35.31,35.32,35.28,35.29,7900.0,34.3743,34.3841,34.3451,34.3548,7900.0
2005-06-08 14:45:00,35.29,35.3,35.28,35.28,1700.0,34.3548,34.3646,34.3451,34.3451,1700.0
2005-06-08 14:50:00,35.28,35.3,35.28,35.29,3300.0,34.3451,34.3646,34.3451,34.3548,3300.0
2005-06-08 14:55:00,35.28,35.28,35.26,35.26,1600.0,34.3451,34.3451,34.3256,34.3256,1600.0
2005-06-08 15:00:00,35.26,35.26,35.25,35.25,1200.0,34.3256,34.3256,34.3159,34.3159,1200.0
2005-06-08 15:05:00,35.25,35.28,35.25,35.28,1300.0,34.3159,34.3451,34.3159,34.3451,1300.0
2005-06-08 15:10:00,35.28,35.28,35.28,35.28,0.0,34.3451,34.3451,34.3451,34.3451,0.0
2005-06-08 15:15:00,35.29,35.29,35.27,35.27,3300.0,34.3548,34.3548,34.3354,34.3354,3300.0
2005-06-08 15:20:00,35.27,35.29,35.27,35.29,500.0,34.3354,34.3548,34.3354,34.3548,500.0
2005-06-08 15:25:00,35.28,35.31,35.27,35.29,3500.0,34.3451,34.3743,34.3354,34.3548,3500.0
2005-06-08 15:30:00,35.3,35.33,35.3,35.3,3700.0,34.3646,34.3938,34.3646,34.3646,3700.0
2005-06-08 15:35:00,35.3,35.34,35.3,35.31,6300.0,34.3646,34.4035,34.3646,34.3743,6300.0
2005-06-08 15:40:00,35.31,35.31,35.31,35.31,600.0,34.3743,34.3743,34.3743,34.3743,600.0
2005-06-08 15:45:00,35.31,35.32,35.31,35.32,9900.0,34.3743,34.3841,34.3743,34.3841,9900.0
2005-06-08 15:50:00,35.3,35.31,35.3,35.31,7700.0,34.3646,34.3743,34.3646,34.3743,7700.0
2005-06-08 15:55:00,35.31,35.32,35.3,35.3,4500.0,34.3743,34.3841,34.3646,34.3646,4500.0
2005-06-09 09:30:00,35.37,35.44,35.32,35.44,3900.0,34.4327,34.5009,34.3841,34.5009,3900.0
2005-06-09 09:35:00,35.38,35.38,35.32,35.32,500.0,34.4425,34.4425,34.3841,34.3841,500.0
2005-06-09 09:40:00,35.31,35.31,35.3,35.3,1000.0,34.3743,34.3743,34.3646,34.3646,1000.0
2005-06-09 09:45:00,35.32,35.35,35.32,35.35,1100.0,34.3841,34.4133,34.3841,34.4133,1100.0
2005-06-09 09:50:00,35.35,35.43,35.35,35.38,1900.0,34.4133,34.4911,34.4133,34.4425,1900.0
2005-06-09 09:55:00,35.35,35.35,35.35,35.35,800.0,34.4133,34.4133,34.4133,34.4133,800.0
2005-06-09 10:00:00,35.35,35.35,35.31,35.34,5400.0,34.4133,34.4133,34.3743,34.4035,5400.0
2005-06-09 10:05:00,35.34,35.38,35.34,35.38,2300.0,34.4035,34.4425,34.4035,34.4425,2300.0
2005-06-09 10:10:00,35.36,35.36,35.3,35.3,2400.0,34.423,34.423,34.3646,34.3646,2400.0
2005-06-09 10:15:00,35.32,35.33,35.27,35.27,2700.0,34.3841,34.3938,34.3354,34.3354,2700.0
2005-06-09 10:20:00,35.23,35.27,35.23,35.24,1400.0,34.2964,34.3354,34.2964,34.3062,1400.0
2005-06-09 10:25:00,35.24,35.29,35.24,35.29,1000.0,34.3062,34.3548,34.3062,34.3548,1000.0
2005-06-09 10:30:00,35.22,35.26,35.22,35.26,600.0,34.2867,34.3256,34.2867,34.3256,600.0
2005-06-09 10:35:00,35.27,35.28,35.2,35.22,1400.0,34.3354,34.3451,34.2672,34.2867,1400.0
2005-06-09 10:40:00,35.22,35.22,35.2,35.21,900.0,34.2867,34.2867,34.2672,34.277,900.0
2005-06-09 10:45:00,35.2,35.26,35.2,35.26,1800.0,34.2672,34.3256,34.2672,34.3256,1800.0
2005-06-09 10:50:00,35.29,35.34,35.29,35.33,1000.0,34.3548,34.4035,34.3548,34.3938,1000.0
2005-06-09 10:55:00,35.32,35.33,35.32,35.33,600.0,34.3841,34.3938,34.3841,34.3938,600.0
2005-06-09 11:00:00,35.33,35.33,35.33,35.33,200.0,34.3938,34.3938,34.3938,34.3938,200.0
2005-06-09 11:05:00,35.33,35.35,35.33,35.35,1300.0,34.3938,34.4133,34.3938,34.4133,1300.0
2005-06-09 11:10:00,35.35,35.35,35.29,35.32,400.0,34.4133,34.4133,34.3548,34.3841,400.0
2005-06-09 11:15:00,35.32,35.32,35.29,35.29,1700.0,34.3841,34.3841,34.3548,34.3548,1700.0
2005-06-09 11:20:00,35.26,35.29,35.26,35.29,2800.0,34.3256,34.3548,34.3256,34.3548,2800.0
2005-06-09 11:25:00,35.29,35.36,35.29,35.35,3300.0,34.3548,34.423,34.3548,34.4133,3300.0
2005-06-09 11:30:00,35.36,35.38,35.36,35.37,1400.0,34.423,34.4425,34.423,34.4327,1400.0
2005-06-09 11:35:00,35.37,35.4,35.37,35.4,5800.0,34.4327,34.4619,34.4327,34.4619,5800.0
2005-06-09 11:40:00,35.4,35.52,35.4,35.52,4500.0,34.4619,34.5788,34.4619,34.5788,4500.0
2005-06-09 11:45:00,35.49,35.49,35.42,35.42,1700.0,34.5495,34.5495,34.4814,34.4814,1700.0
2005-06-09 11:50:00,35.42,35.42,35.4,35.42,1600.0,34.4814,34.4814,34.4619,34.4814,1600.0
2005-06-09 11:55:00,35.41,35.43,35.39,35.39,800.0,34.4717,34.4911,34.4522,34.4522,800.0
2005-06-09 12:00:00,35.39,35.48,35.39,35.47,19400.0,34.4522,34.5398,34.4522,34.5301,19400.0
2005-06-09 12:05:00,35.46,35.47,35.46,35.47,700.0,34.5203,34.5301,34.5203,34.5301,700.0
2005-06-09 12:10:00,35.47,35.52,35.47,35.52,2400.0,34.5301,34.5788,34.5301,34.5788,2400.0
2005-06-09 12:15:00,35.54,35.54,35.51,35.54,300.0,34.5982,34.5982,34.569,34.5982,300.0
2005-06-09 12:20:00,35.54,35.54,35.45,35.45,4200.0,34.5982,34.5982,34.5106,34.5106,4200.0
2005-06-09 12:25:00,35.53,35.6,35.53,35.56,1300.0,34.5885,34.6566,34.5885,34.6177,1300.0
2005-06-09 12:30:00,35.58,35.6,35.56,35.57,800.0,34.6372,34.6566,34.6177,34.6274,800.0
2005-06-09 12:35:00,35.56,35.56,35.52,35.52,1200.0,34.6177,34.6177,34.5788,34.5788,1200.0
2005-06-09 12:40:00,35.53,35.54,35.51,35.51,2400.0,34.5885,34.5982,34.569,34.569,2400.0
2005-06-09 12:45:00,35.51,35.54,35.5,35.51,5000.0,34.569,34.5982,34.5593,34.569,5000.0
2005-06-09 12:50:00,35.52,35.53,35.5,35.53,4200.0,34.5788,34.5885,34.5593,34.5885,4200.0
2005-06-09 12:55:00,35.53,35.53,35.5,35.5,4300.0,34.5885,34.5885,34.5593,34.5593,4300.0
2005-06-09 13:00:00,35.49,35.49,35.41,35.43,5400.0,34.5495,34.5495,34.4717,34.4911,5400.0
2005-06-09 13:05:00,35.43,35.45,35.41,35.44,6500.0,34.4911,34.5106,34.4717,34.5009,6500.0
2005-06-09 13:10:00,35.44,35.46,35.44,35.45,2700.0,34.5009,34.5203,34.5009,34.5106,2700.0
2005-06-09 13:15:00,35.45,35.45,35.42,35.42,500.0,34.5106,34.5106,34.4814,34.4814,500.0
2005-06-09 13:20:00,35.4,35.4,35.35,35.39,4200.0,34.4619,34.4619,34.4133,34.4522,4200.0
2005-06-09 13:25:00,35.39,35.45,35.38,35.45,2000.0,34.4522,34.5106,34.4425,34.5106,2000.0
2005-06-09 13:30:00,35.46,35.46,35.43,35.44,1000.0,34.5203,34.5203,34.4911,34.5009,1000.0
2005-06-09 13:35:00,35.45,35.45,35.43,35.43,1300.0,34.5106,34.5106,34.4911,34.4911,1300.0
2005-06-09 13:40:00,35.44,35.44,35.43,35.44,1000.0,34.5009,34.5009,34.4911,34.5009,1000.0
2005-06-09 13:45:00,35.41,35.44,35.41,35.44,1200.0,34.4717,34.5009,34.4717,34.5009,1200.0
2005-06-09 13:50:00,35.43,35.43,35.43,35.43,1500.0,34.4911,34.4911,34.4911,34.4911,1500.0
2005-06-09 13:55:00,35.41,35.46,35.41,35.46,1400.0,34.4717,34.5203,34.4717,34.5203,1400.0
2005-06-09 14:00:00,35.48,35.49,35.42,35.42,1500.0,34.5398,34.5495,34.4814,34.4814,1500.0
2005-06-09 14:05:00,35.42,35.43,35.4,35.42,2400.0,34.4814,34.4911,34.4619,34.4814,2400.0
2005-06-09 14:10:00,35.43,35.44,35.42,35.42,1600.0,34.4911,34.5009,34.4814,34.4814,1600.0
2005-06-09 14:15:00,35.42,35.43,35.42,35.43,2400.0,34.4814,34.4911,34.4814,34.4911,2400.0
2005-06-09 14:20:00,35.43,35.43,35.4,35.42,2400.0,34.4911,34.4911,34.4619,34.4814,2400.0
2005-06-09 14:25:00,35.41,35.41,35.36,35.37,600.0,34.4717,34.4717,34.423,34.4327,600.0
2005-06-09 14:30:00,35.37,35.38,35.35,35.35,3500.0,34.4327,34.4425,34.4133,34.4133,3500.0
2005-06-09 14:35:00,35.36,35.36,35.35,35.36,900.0,34.423,34.423,34.4133,34.423,900.0
2005-06-09 14:40:00,35.36,35.4,35.36,35.4,2900.0,34.423,34.4619,34.423,34.4619,2900.0
2005-06-09 14:45:00,35.39,35.47,35.39,35.47,1500.0,34.4522,34.5301,34.4522,34.5301,1500.0
2005-06-09 14:50:00,35.48,35.52,35.48,35.52,2100.0,34.5398,34.5788,34.5398,34.5788,2100.0
2005-06-09 14:55:00,35.5,35.5,35.48,35.49,1100.0,34.5593,34.5593,34.5398,34.5495,1100.0
2005-06-09 15:00:00,35.47,35.5,35.46,35.5,2300.0,34.5301,34.5593,34.5203,34.5593,2300.0
2005-06-09 15:05:00,35.5,35.52,35.5,35.5,2200.0,34.5593,34.5788,34.5593,34.5593,2200.0
2005-06-09 15:10:00,35.5,35.52,35.47,35.47,2500.0,34.5593,34.5788,34.5301,34.5301,2500.0
2005-06-09 15:15:00,35.5,35.53,35.49,35.51,2500.0,34.5593,34.5885,34.5495,34.569,2500.0
2005-06-09 15:20:00,35.52,35.52,35.51,35.52,2600.0,34.5788,34.5788,34.569,34.5788,2600.0
2005-06-09 15:25:00,35.53,35.54,35.47,35.47,31900.0,34.5885,34.5982,34.5301,34.5301,31900.0
2005-06-09 15:30:00,35.46,35.46,35.4,35.44,2600.0,34.5203,34.5203,34.4619,34.5009,2600.0
2005-06-09 15:35:00,35.46,35.47,35.45,35.47,1100.0,34.5203,34.5301,34.5106,34.5301,1100.0
2005-06-09 15:40:00,35.48,35.57,35.48,35.54,3200.0,34.5398,34.6274,34.5398,34.5982,3200.0
2005-06-09 15:45:00,35.54,35.54,35.52,35.53,1300.0,34.5982,34.5982,34.5788,34.5885,1300.0
2005-06-09 15:50:00,35.53,35.54,35.52,35.54,2400.0,34.5885,34.5982,34.5788,34.5982,2400.0
2005-06-09 15:55:00,35.54,35.59,35.54,35.58,7900.0,34.5982,34.6469,34.5982,34.6372,7900.0
2005-06-10 09:30:00,35.5,35.5,35.44,35.44,6900.0,34.5593,34.5593,34.5009,34.5009,6900.0
2005-06-10 09:35:00,35.42,35.62,35.41,35.59,2400.0,34.4814,34.6761,34.4717,34.6469,2400.0
2005-06-10 09:40:00,35.64,35.64,35.53,35.53,2100.0,34.6956,34.6956,34.5885,34.5885,2100.0
2005-06-10 09:45:00,35.52,35.54,35.52,35.53,25900.0,34.5788,34.5982,34.5788,34.5885,25900.0
2005-06-10 09:50:00,35.52,35.57,35.47,35.5,3200.0,34.5788,34.6274,34.5301,34.5593,3200.0
2005-06-10 09:55:00,35.49,35.52,35.08,35.23,51000.0,34.5495,34.5788,34.1504,34.2964,51000.0
2005-06-10 10:00:00,35.22,35.24,34.95,35.08,18700.0,34.2867,34.3062,34.0239,34.1504,18700.0
2005-06-10 10:05:00,35.07,35.12,35.03,35.1,5000.0,34.1407,34.1894,34.1017,34.1699,5000.0
2005-06-10 10:10:00,35.12,35.13,35.1,35.13,7800.0,34.1894,34.1991,34.1699,34.1991,7800.0
2005-06-10 10:15:00,35.13,35.14,35.13,35.14,600.0,34.1991,34.2088,34.1991,34.2088,600.0
2005-06-10 10:20:00,35.14,35.16,35.12,35.14,2600.0,34.2088,34.2283,34.1894,34.2088,2600.0
2005-06-10 10:25:00,35.16,35.16,35.14,35.15,800.0,34.2283,34.2283,34.2088,34.2186,800.0
2005-06-10 10:30:00,35.14,35.14,35.12,35.13,2700.0,34.2088,34.2088,34.1894,34.1991,2700.0
2005-06-10 10:35:00,35.12,35.18,35.12,35.17,2500.0,34.1894,34.2478,34.1894,34.238,2500.0
2005-06-10 10:40:00,35.18,35.21,35.17,35.2,1800.0,34.2478,34.277,34.238,34.2672,1800.0
2005-06-10 10:45:00,35.2,35.21,34.95,35.04,12700.0,34.2672,34.277,34.0239,34.1115,12700.0
2005-06-10 10:50:00,35.04,35.17,35.04,35.15,4000.0,34.1115,34.238,34.1115,34.2186,4000.0
2005-06-10 10:55:00,35.15,35.15,35.12,35.12,1600.0,34.2186,34.2186,34.1894,34.1894,1600.0
2005-06-10 11:00:00,35.15,35.15,35.12,35.14,400.0,34.2186,34.2186,34.1894,34.2088,400.0
2005-06-10 11:05:00,35.15,35.16,35.14,35.16,700.0,34.2186,34.2283,34.2088,34.2283,700.0
2005-06-10 11:10:00,35.18,35.18,35.18,35.18,1600.0,34.2478,34.2478,34.2478,34.2478,1600.0
2005-06-10 11:15:00,35.19,35.2,35.13,35.18,2000.0,34.2575,34.2672,34.1991,34.2478,2000.0
2005-06-10 11:20:00,35.19,35.19,35.12,35.19,2500.0,34.2575,34.2575,34.1894,34.2575,2500.0
2005-06-10 11:25:00,35.19,35.23,35.19,35.21,3100.0,34.2575,34.2964,34.2575,34.277,3100.0
2005-06-10 11:30:00,35.21,35.22,35.2,35.22,3400.0,34.277,34.2867,34.2672,34.2867,3400.0
2005-06-10 11:35:00,35.22,35.22,35.19,35.19,3500.0,34.2867,34.2867,34.2575,34.2575,3500.0
2005-06-10 11:40:00,35.18,35.18,35.11,35.11,2000.0,34.2478,34.2478,34.1796,34.1796,2000.0
2005-06-10 11:45:00,35.1,35.15,34.84,35.06,23500.0,34.1699,34.2186,33.9168,34.1309,23500.0
2005-06-10 11:50:00,35.0,35.05,35.0,35.05,1400.0,34.0725,34.1212,34.0725,34.1212,1400.0
2005-06-10 11:55:00,35.0,35.01,34.92,34.95,2100.0,34.0725,34.0823,33.9947,34.0239,2100.0
2005-06-10 12:00:00,34.95,34.97,34.94,34.96,1200.0,34.0239,34.0433,34.0141,34.0336,1200.0
2005-06-10 12:05:00,34.95,34.98,34.93,34.93,3100.0,34.0239,34.0531,34.0044,34.0044,3100.0
2005-06-10 12:10:00,34.91,34.98,34.91,34.98,1500.0,33.9849,34.0531,33.9849,34.0531,1500.0
2005-06-10 12:15:00,34.99,34.99,34.94,34.95,1200.0,34.0628,34.0628,34.0141,34.0239,1200.0
2005-06-10 12:20:00,34.97,34.98,34.92,34.92,1000.0,34.0433,34.0531,33.9947,33.9947,1000.0
2005-06-10 12:25:00,34.95,34.95,34.89,34.93,1800.0,34.0239,34.0239,33.9654,34.0044,1800.0
2005-06-10 12:30:00,34.95,34.95,34.93,34.93,2400.0,34.0239,34.0239,34.0044,34.0044,2400.0
2005-06-10 12:35:00,34.95,34.95,34.92,34.95,900.0,34.0239,34.0239,33.9947,34.0239,900.0
2005-06-10 12:40:00,34.94,34.95,34.94,34.95,300.0,34.0141,34.0239,34.0141,34.0239,300.0
2005-06-10 12:45:00,34.92,34.94,34.91,34.92,1400.0,33.9947,34.0141,33.9849,33.9947,1400.0
2005-06-10 12:50:00,34.93,34.95,34.92,34.95,1700.0,34.0044,34.0239,33.9947,34.0239,1700.0
2005-06-10 12:55:00,34.96,34.98,34.96,34.98,400.0,34.0336,34.0531,34.0336,34.0531,400.0
2005-06-10 13:00:00,34.98,34.98,34.95,34.95,1000.0,34.0531,34.0531,34.0239,34.0239,1000.0
2005-06-10 13:05:00,34.96,34.98,34.96,34.98,400.0,34.0336,34.0531,34.0336,34.0531,400.0
2005-06-10 13:10:00,35.0,35.03,35.0,35.03,1200.0,34.0725,34.1017,34.0725,34.1017,1200.0
2005-06-10 13:15:00,35.02,35.02,34.98,34.98,1100.0,34.092,34.092,34.0531,34.0531,1100.0
2005-06-10 13:20:00,34.99,35.08,34.99,35.06,5100.0,34.0628,34.1504,34.0628,34.1309,5100.0
2005-06-10 13:25:00,35.06,35.06,35.06,35.06,400.0,34.1309,34.1309,34.1309,34.1309,400.0
2005-06-10 13:30:00,35.06,35.08,35.05,35.08,2500.0,34.1309,34.1504,34.1212,34.1504,2500.0
2005-06-10 13:35:00,35.05,35.08,35.05,35.08,1500.0,34.1212,34.1504,34.1212,34.1504,1500.0
2005-06-10 13:40:00,35.09,35.09,35.06,35.06,500.0,34.1601,34.1601,34.1309,34.1309,500.0
2005-06-10 13:45:00,35.06,35.06,35.06,35.06,900.0,34.1309,34.1309,34.1309,34.1309,900.0
2005-06-10 13:50:00,35.06,35.07,35.05,35.06,3600.0,34.1309,34.1407,34.1212,34.1309,3600.0
2005-06-10 13:55:00,35.05,35.05,35.02,35.02,5800.0,34.1212,34.1212,34.092,34.092,5800.0
2005-06-10 14:00:00,35.01,35.01,34.95,34.97,700.0,34.0823,34.0823,34.0239,34.0433,700.0
2005-06-10 14:05:00,34.97,34.97,34.92,34.94,700.0,34.0433,34.0433,33.9947,34.0141,700.0
2005-06-10 14:10:00,34.95,34.95,34.94,34.95,500.0,34.0239,34.0239,34.0141,34.0239,500.0
2005-06-10 14:15:00,34.95,34.95,34.93,34.93,900.0,34.0239,34.0239,34.0044,34.0044,900.0
2005-06-10 14:20:00,34.95,35.05,34.95,35.02,3400.0,34.0239,34.1212,34.0239,34.092,3400.0
2005-06-10 14:25:00,35.02,35.02,34.91,34.92,1400.0,34.092,34.092,33.9849,33.9947,1400.0
2005-06-10 14:30:00,34.95,34.98,34.95,34.98,400.0,34.0239,34.0531,34.0239,34.0531,400.0
2005-06-10 14:35:00,34.98,35.0,34.98,35.0,1200.0,34.0531,34.0725,34.0531,34.0725,1200.0
2005-06-10 14:40:00,35.0,35.01,35.0,35.01,1900.0,34.0725,34.0823,34.0725,34.0823,1900.0
2005-06-10 14:45:00,35.0,35.0,34.93,34.93,2000.0,34.0725,34.0725,34.0044,34.0044,2000.0
2005-06-10 14:50:00,34.92,34.92,34.9,34.9,800.0,33.9947,33.9947,33.9752,33.9752,800.0
2005-06-10 14:55:00,34.91,34.91,34.9,34.9,800.0,33.9849,33.9849,33.9752,33.9752,800.0
2005-06-10 15:00:00,34.93,34.95,34.93,34.95,1700.0,34.0044,34.0239,34.0044,34.0239,1700.0
2005-06-10 15:05:00,34.95,34.95,34.95,34.95,400.0,34.0239,34.0239,34.0239,34.0239,400.0
2005-06-10 15:10:00,34.94,34.98,34.94,34.96,1300.0,34.0141,34.0531,34.0141,34.0336,1300.0
2005-06-10 15:15:00,34.98,34.98,34.92,34.94,700.0,34.0531,34.0531,33.9947,34.0141,700.0
2005-06-10 15:20:00,34.91,34.91,34.88,34.9,1600.0,33.9849,33.9849,33.9557,33.9752,1600.0
2005-06-10 15:25:00,34.9,34.92,34.9,34.92,200.0,33.9752,33.9947,33.9752,33.9947,200.0
2005-06-10 15:30:00,34.93,34.94,34.92,34.92,1700.0,34.0044,34.0141,33.9947,33.9947,1700.0
2005-06-10 15:35:00,34.93,35.15,34.92,35.15,9800.0,34.0044,34.2186,33.9947,34.2186,9800.0
2005-06-10 15:40:00,35.1,35.11,34.98,34.98,4200.0,34.1699,34.1796,34.0531,34.0531,4200.0
2005-06-10 15:45:00,34.97,34.97,34.91,34.91,5600.0,34.0433,34.0433,33.9849,33.9849,5600.0
2005-06-10 15:50:00,34.91,35.0,34.91,34.99,3700.0,33.9849,34.0725,33.9849,34.0628,3700.0
2005-06-10 15:55:00,34.98,34.99,34.97,34.99,3400.0,34.0531,34.0628,34.0433,34.0628,3400.0
2005-06-13 09:30:00,34.95,34.95,34.91,34.95,1400.0,34.0239,34.0239,33.9849,34.0239,1400.0
2005-06-13 09:35:00,34.97,35.06,34.96,34.97,1700.0,34.0433,34.1309,34.0336,34.0433,1700.0
2005-06-13 09:40:00,34.99,34.99,34.96,34.96,1200.0,34.0628,34.0628,34.0336,34.0336,1200.0
2005-06-13 09:45:00,34.96,34.96,34.9,34.96,300.0,34.0336,34.0336,33.9752,34.0336,300.0
2005-06-13 09:50:00,34.96,34.96,34.95,34.96,600.0,34.0336,34.0336,34.0239,34.0336,600.0
2005-06-13 09:55:00,34.96,35.0,34.96,34.99,700.0,34.0336,34.0725,34.0336,34.0628,700.0
2005-06-13 10:00:00,35.0,35.01,34.98,35.01,1000.0,34.0725,34.0823,34.0531,34.0823,1000.0
2005-06-13 10:05:00,35.02,35.03,34.96,34.97,1800.0,34.092,34.1017,34.0336,34.0433,1800.0
2005-06-13 10:10:00,34.95,35.0,34.95,34.98,290700.0,34.0239,34.0725,34.0239,34.0531,290700.0
2005-06-13 10:15:00,34.99,35.15,34.99,35.14,3600.0,34.0628,34.2186,34.0628,34.2088,3600.0
2005-06-13 10:20:00,35.15,35.16,35.14,35.16,2800.0,34.2186,34.2283,34.2088,34.2283,2800.0
2005-06-13 10:25:00,35.18,35.24,35.18,35.24,3500.0,34.2478,34.3062,34.2478,34.3062,3500.0
2005-06-13 10:30:00,35.25,35.34,35.25,35.34,6200.0,34.3159,34.4035,34.3159,34.4035,6200.0
2005-06-13 10:35:00,35.34,35.45,35.34,35.45,2200.0,34.4035,34.5106,34.4035,34.5106,2200.0
2005-06-13 10:40:00,35.42,35.42,35.41,35.41,1300.0,34.4814,34.4814,34.4717,34.4717,1300.0
2005-06-13 10:45:00,35.42,35.42,35.42,35.42,600.0,34.4814,34.4814,34.4814,34.4814,600.0
2005-06-13 10:50:00,35.44,35.45,35.44,35.45,500.0,34.5009,34.5106,34.5009,34.5106,500.0
2005-06-13 10:55:00,35.46,35.46,35.45,35.46,600.0,34.5203,34.5203,34.5106,34.5203,600.0
2005-06-13 11:00:00,35.46,35.56,35.46,35.56,6100.0,34.5203,34.6177,34.5203,34.6177,6100.0
2005-06-13 11:05:00,35.59,35.66,35.59,35.66,5000.0,34.6469,34.715,34.6469,34.715,5000.0
2005-06-13 11:10:00,35.63,35.63,35.59,35.6,5200.0,34.6858,34.6858,34.6469,34.6566,5200.0
2005-06-13 11:15:00,35.59,35.61,35.59,35.61,1300.0,34.6469,34.6664,34.6469,34.6664,1300.0
2005-06-13 11:20:00,35.61,35.7,35.61,35.68,5500.0,34.6664,34.754,34.6664,34.7345,5500.0
2005-06-13 11:25:00,35.7,35.72,35.7,35.7,5900.0,34.754,34.7735,34.754,34.754,5900.0
2005-06-13 11:30:00,35.7,35.72,35.7,35.72,2800.0,34.754,34.7735,34.754,34.7735,2800.0
2005-06-13 11:35:00,35.72,35.72,35.7,35.72,4700.0,34.7735,34.7735,34.754,34.7735,4700.0
2005-06-13 11:40:00,35.72,35.72,35.7,35.7,3600.0,34.7735,34.7735,34.754,34.754,3600.0
2005-06-13 11:45:00,35.7,35.72,35.7,35.71,3500.0,34.754,34.7735,34.754,34.7637,3500.0
2005-06-13 11:50:00,35.73,35.74,35.71,35.73,8700.0,34.7832,34.7929,34.7637,34.7832,8700.0
2005-06-13 11:55:00,35.73,35.74,35.73,35.74,2300.0,34.7832,34.7929,34.7832,34.7929,2300.0
2005-06-13 12:00:00,35.74,35.75,35.73,35.75,47900.0,34.7929,34.8027,34.7832,34.8027,47900.0
2005-06-13 12:05:00,35.75,35.81,35.73,35.77,29500.0,34.8027,34.8611,34.7832,34.8221,29500.0
2005-06-13 12:10:00,35.78,35.83,35.78,35.79,4800.0,34.8319,34.8805,34.8319,34.8416,4800.0
2005-06-13 12:15:00,35.78,35.78,35.74,35.75,17600.0,34.8319,34.8319,34.7929,34.8027,17600.0
2005-06-13 12:20:00,35.75,35.77,35.74,35.75,11600.0,34.8027,34.8221,34.7929,34.8027,11600.0
2005-06-13 12:25:00,35.76,35.79,35.76,35.78,3500.0,34.8124,34.8416,34.8124,34.8319,3500.0
2005-06-13 12:30:00,35.77,35.78,35.77,35.78,600.0,34.8221,34.8319,34.8221,34.8319,600.0
2005-06-13 12:35:00,35.77,35.79,35.74,35.77,3900.0,34.8221,34.8416,34.7929,34.8221,3900.0
2005-06-13 12:40:00,35.77,35.78,35.71,35.75,8600.0,34.8221,34.8319,34.7637,34.8027,8600.0
2005-06-13 12:45:00,35.77,35.77,35.68,35.69,15400.0,34.8221,34.8221,34.7345,34.7442,15400.0
2005-06-13 12:50:00,35.69,35.73,35.63,35.73,4500.0,34.7442,34.7832,34.6858,34.7832,4500.0
2005-06-13 12:55:00,35.74,35.78,35.61,35.7,15600.0,34.7929,34.8319,34.6664,34.754,15600.0
2005-06-13 13:00:00,35.7,35.79,35.64,35.78,9800.0,34.754,34.8416,34.6956,34.8319,9800.0
2005-06-13 13:05:00,35.8,35.85,35.7,35.74,5600.0,34.8513,34.9,34.754,34.7929,5600.0
2005-06-13 13:10:00,35.77,35.78,35.75,35.76,800.0,34.8221,34.8319,34.8027,34.8124,800.0
2005-06-13 13:15:00,35.76,35.77,35.71,35.72,2100.0,34.8124,34.8221,34.7637,34.7735,2100.0
2005-06-13 13:20:00,35.73,35.77,35.73,35.77,800.0,34.7832,34.8221,34.7832,34.8221,800.0
2005-06-13 13:25:00,35.77,35.77,35.69,35.69,1600.0,34.8221,34.8221,34.7442,34.7442,1600.0
2005-06-13 13:30:00,35.75,35.75,35.71,35.71,900.0,34.8027,34.8027,34.7637,34.7637,900.0
2005-06-13 13:35:00,35.72,35.72,35.68,35.68,1100.0,34.7735,34.7735,34.7345,34.7345,1100.0
2005-06-13 13:40:00,35.68,35.68,35.62,35.62,1700.0,34.7345,34.7345,34.6761,34.6761,1700.0
2005-06-13 13:45:00,35.6,35.64,35.6,35.64,1000.0,34.6566,34.6956,34.6566,34.6956,1000.0
2005-06-13 13:50:00,35.64,35.64,35.61,35.64,2100.0,34.6956,34.6956,34.6664,34.6956,2100.0
2005-06-13 13:55:00,35.63,35.63,35.52,35.53,4700.0,34.6858,34.6858,34.5788,34.5885,4700.0
2005-06-13 14:00:00,35.53,35.54,35.51,35.51,2400.0,34.5885,34.5982,34.569,34.569,2400.0
2005-06-13 14:05:00,35.52,35.54,35.5,35.5,8200.0,34.5788,34.5982,34.5593,34.5593,8200.0
2005-06-13 14:10:00,35.5,35.5,35.45,35.49,2100.0,34.5593,34.5593,34.5106,34.5495,2100.0
2005-06-13 14:15:00,35.44,35.47,35.43,35.43,1400.0,34.5009,34.5301,34.4911,34.4911,1400.0
2005-06-13 14:20:00,35.43,35.46,35.42,35.42,1300.0,34.4911,34.5203,34.4814,34.4814,1300.0
2005-06-13 14:25:00,35.42,35.43,35.41,35.41,2100.0,34.4814,34.4911,34.4717,34.4717,2100.0
2005-06-13 14:30:00,35.42,35.42,35.39,35.42,1900.0,34.4814,34.4814,34.4522,34.4814,1900.0
2005-06-13 14:35:00,35.41,35.48,35.41,35.48,1500.0,34.4717,34.5398,34.4717,34.5398,1500.0
2005-06-13 14:40:00,35.47,35.48,35.46,35.46,700.0,34.5301,34.5398,34.5203,34.5203,700.0
2005-06-13 14:45:00,35.46,35.47,35.44,35.45,1900.0,34.5203,34.5301,34.5009,34.5106,1900.0
2005-06-13 14:50:00,35.47,35.47,35.45,35.45,1800.0,34.5301,34.5301,34.5106,34.5106,1800.0
2005-06-13 14:55:00,35.45,35.48,35.45,35.46,3200.0,34.5106,34.5398,34.5106,34.5203,3200.0
2005-06-13 15:00:00,35.45,35.46,35.37,35.37,3200.0,34.5106,34.5203,34.4327,34.4327,3200.0
2005-06-13 15:05:00,35.28,35.39,35.28,35.39,13400.0,34.3451,34.4522,34.3451,34.4522,13400.0
2005-06-13 15:10:00,35.39,35.44,35.38,35.44,3500.0,34.4522,34.5009,34.4425,34.5009,3500.0
2005-06-13 15:15:00,35.41,35.41,35.32,35.34,2200.0,34.4717,34.4717,34.3841,34.4035,2200.0
2005-06-13 15:20:00,35.32,35.42,35.31,35.39,3200.0,34.3841,34.4814,34.3743,34.4522,3200.0
2005-06-13 15:25:00,35.41,35.48,35.41,35.46,1400.0,34.4717,34.5398,34.4717,34.5203,1400.0
2005-06-13 15:30:00,35.45,35.45,35.43,35.44,3200.0,34.5106,34.5106,34.4911,34.5009,3200.0
2005-06-13 15:35:00,35.44,35.5,35.41,35.46,3300.0,34.5009,34.5593,34.4717,34.5203,3300.0
2005-06-13 15:40:00,35.47,35.49,35.47,35.49,2600.0,34.5301,34.5495,34.5301,34.5495,2600.0
2005-06-13 15:45:00,35.49,35.5,35.43,35.43,8200.0,34.5495,34.5593,34.4911,34.4911,8200.0
2005-06-13 15:50:00,35.42,35.43,35.34,35.37,6600.0,34.4814,34.4911,34.4035,34.4327,6600.0
2005-06-13 15:55:00,35.4,35.48,35.37,35.48,6600.0,34.4619,34.5398,34.4327,34.5398,6600.0
2005-06-14 09:30:00,35.6,35.63,35.6,35.63,8300.0,34.6566,34.6858,34.6566,34.6858,8300.0
2005-06-14 09:35:00,35.65,35.65,35.53,35.57,4300.0,34.7053,34.7053,34.5885,34.6274,4300.0
2005-06-14 09:40:00,35.62,35.67,35.62,35.67,3600.0,34.6761,34.7248,34.6761,34.7248,3600.0
2005-06-14 09:45:00,35.67,35.74,35.67,35.74,2900.0,34.7248,34.7929,34.7248,34.7929,2900.0
2005-06-14 09:50:00,35.69,35.71,35.65,35.71,9800.0,34.7442,34.7637,34.7053,34.7637,9800.0
2005-06-14 09:55:00,35.71,35.77,35.71,35.74,2300.0,34.7637,34.8221,34.7637,34.7929,2300.0
2005-06-14 10:00:00,35.74,35.76,35.73,35.76,2600.0,34.7929,34.8124,34.7832,34.8124,2600.0
2005-06-14 10:05:00,35.79,35.79,35.75,35.79,1900.0,34.8416,34.8416,34.8027,34.8416,1900.0
2005-06-14 10:10:00,35.8,35.83,35.76,35.81,2100.0,34.8513,34.8805,34.8124,34.8611,2100.0
2005-06-14 10:15:00,35.83,35.85,35.82,35.82,6200.0,34.8805,34.9,34.8708,34.8708,6200.0
2005-06-14 10:20:00,35.84,35.87,35.8,35.86,5200.0,34.8903,34.9195,34.8513,34.9097,5200.0
2005-06-14 10:25:00,35.86,36.0,35.86,36.0,44700.0,34.9097,35.046,34.9097,35.046,44700.0
2005-06-14 10:30:00,35.99,36.0,35.99,35.99,17600.0,35.0363,35.046,35.0363,35.0363,17600.0
2005-06-14 10:35:00,35.98,35.99,35.93,35.98,9200.0,35.0266,35.0363,34.9779,35.0266,9200.0
2005-06-14 10:40:00,35.96,35.99,35.96,35.99,4200.0,35.0071,35.0363,35.0071,35.0363,4200.0
2005-06-14 10:45:00,35.99,35.99,35.93,35.97,7100.0,35.0363,35.0363,34.9779,35.0168,7100.0
2005-06-14 10:50:00,35.98,36.0,35.94,36.0,6900.0,35.0266,35.046,34.9876,35.046,6900.0
2005-06-14 10:55:00,36.02,36.07,36.02,36.05,8000.0,35.0655,35.1142,35.0655,35.0947,8000.0
2005-06-14 11:00:00,36.05,36.11,36.05,36.1,6000.0,35.0947,35.1531,35.0947,35.1434,6000.0
2005-06-14 11:05:00,36.1,36.17,36.1,36.17,4400.0,35.1434,35.2115,35.1434,35.2115,4400.0
2005-06-14 11:10:00,36.16,36.21,36.15,36.19,13300.0,35.2018,35.2505,35.1921,35.231,13300.0
2005-06-14 11:15:00,36.2,36.22,36.1,36.2,9500.0,35.2407,35.2602,35.1434,35.2407,9500.0
2005-06-14 11:20:00,36.18,36.24,36.18,36.21,12200.0,35.2213,35.2797,35.2213,35.2505,12200.0
2005-06-14 11:25:00,36.22,36.27,36.22,36.26,11100.0,35.2602,35.3089,35.2602,35.2991,11100.0
2005-06-14 11:30:00,36.27,36.32,36.27,36.32,11400.0,35.3089,35.3576,35.3089,35.3576,11400.0
2005-06-14 11:35:00,36.34,36.45,36.34,36.36,11400.0,35.377,35.4841,35.377,35.3965,11400.0
2005-06-14 11:40:00,36.36,36.39,36.3,36.32,7300.0,35.3965,35.4257,35.3381,35.3576,7300.0
2005-06-14 11:45:00,36.37,36.37,36.32,36.37,4400.0,35.4062,35.4062,35.3576,35.4062,4400.0
2005-06-14 11:50:00,36.37,36.4,36.36,36.38,7800.0,35.4062,35.4354,35.3965,35.416,7800.0
2005-06-14 11:55:00,36.39,36.43,36.38,36.4,8900.0,35.4257,35.4646,35.416,35.4354,8900.0
2005-06-14 12:00:00,36.38,36.39,36.35,36.35,4000.0,35.416,35.4257,35.3868,35.3868,4000.0
2005-06-14 12:05:00,36.34,36.37,36.33,36.37,2800.0,35.377,35.4062,35.3673,35.4062,2800.0
2005-06-14 12:10:00,36.37,36.43,36.37,36.37,2800.0,35.4062,35.4646,35.4062,35.4062,2800.0
2005-06-14 12:15:00,36.37,36.37,36.31,36.31,1400.0,35.4062,35.4062,35.3478,35.3478,1400.0
2005-06-14 12:20:00,36.33,36.35,36.33,36.35,2400.0,35.3673,35.3868,35.3673,35.3868,2400.0
2005-06-14 12:25:00,36.34,36.35,36.33,36.34,3100.0,35.377,35.3868,35.3673,35.377,3100.0
2005-06-14 12:30:00,36.34,36.34,36.29,36.33,3600.0,35.377,35.377,35.3283,35.3673,3600.0
2005-06-14 12:35:00,36.34,36.35,36.33,36.33,5600.0,35.377,35.3868,35.3673,35.3673,5600.0
2005-06-14 12:40:00,36.35,36.36,36.3,36.36,5700.0,35.3868,35.3965,35.3381,35.3965,5700.0
2005-06-14 12:45:00,36.37,36.43,36.37,36.43,2000.0,35.4062,35.4646,35.4062,35.4646,2000.0
2005-06-14 12:50:00,36.43,36.45,36.41,36.41,4000.0,35.4646,35.4841,35.4452,35.4452,4000.0
2005-06-14 12:55:00,36.41,36.46,36.41,36.42,5200.0,35.4452,35.4938,35.4452,35.4549,5200.0
2005-06-14 13:00:00,36.41,36.45,36.4,36.44,3000.0,35.4452,35.4841,35.4354,35.4744,3000.0
2005-06-14 13:05:00,36.41,36.42,36.41,36.42,3200.0,35.4452,35.4549,35.4452,35.4549,3200.0
2005-06-14 13:10:00,36.42,36.43,36.3,36.38,8300.0,35.4549,35.4646,35.3381,35.416,8300.0
2005-06-14 13:15:00,36.39,36.39,36.36,36.39,2100.0,35.4257,35.4257,35.3965,35.4257,2100.0
2005-06-14 13:20:00,36.39,36.39,36.34,36.38,8400.0,35.4257,35.4257,35.377,35.416,8400.0
2005-06-14 13:25:00,36.38,36.42,36.37,36.37,2200.0,35.416,35.4549,35.4062,35.4062,2200.0
2005-06-14 13:30:00,36.37,36.4,36.37,36.37,1900.0,35.4062,35.4354,35.4062,35.4062,1900.0
2005-06-14 13:35:00,36.38,36.41,36.37,36.38,2500.0,35.416,35.4452,35.4062,35.416,2500.0
2005-06-14 13:40:00,36.37,36.47,36.37,36.47,4500.0,35.4062,35.5036,35.4062,35.5036,4500.0
2005-06-14 13:45:00,36.47,36.48,36.39,36.39,13900.0,35.5036,35.5133,35.4257,35.4257,13900.0
2005-06-14 13:50:00,36.39,36.44,36.3,36.44,17000.0,35.4257,35.4744,35.3381,35.4744,17000.0
2005-06-14 13:55:00,36.41,36.48,36.4,36.47,35000.0,35.4452,35.5133,35.4354,35.5036,35000.0
2005-06-14 14:00:00,36.48,36.48,36.45,36.46,7100.0,35.5133,35.5133,35.4841,35.4938,7100.0
2005-06-14 14:05:00,36.48,36.48,36.45,36.46,5200.0,35.5133,35.5133,35.4841,35.4938,5200.0
2005-06-14 14:10:00,36.48,36.49,36.48,36.49,2500.0,35.5133,35.523,35.5133,35.523,2500.0
2005-06-14 14:15:00,36.49,36.5,36.47,36.48,74200.0,35.523,35.5328,35.5036,35.5133,74200.0
2005-06-14 14:20:00,36.48,36.48,36.38,36.4,6200.0,35.5133,35.5133,35.416,35.4354,6200.0
2005-06-14 14:25:00,36.41,36.49,36.34,36.49,5700.0,35.4452,35.523,35.377,35.523,5700.0
2005-06-14 14:30:00,36.48,36.48,36.35,36.35,11900.0,35.5133,35.5133,35.3868,35.3868,11900.0
2005-06-14 14:35:00,36.36,36.39,36.33,36.33,3900.0,35.3965,35.4257,35.3673,35.3673,3900.0
2005-06-14 14:40:00,36.33,36.34,36.3,36.31,7900.0,35.3673,35.377,35.3381,35.3478,7900.0
2005-06-14 14:45:00,36.33,36.33,36.32,36.32,3100.0,35.3673,35.3673,35.3576,35.3576,3100.0
2005-06-14 14:50:00,36.31,36.31,36.28,36.29,5300.0,35.3478,35.3478,35.3186,35.3283,5300.0
2005-06-14 14:55:00,36.29,36.3,36.27,36.27,3500.0,35.3283,35.3381,35.3089,35.3089,3500.0
2005-06-14 15:00:00,36.31,36.33,36.3,36.33,2300.0,35.3478,35.3673,35.3381,35.3673,2300.0
2005-06-14 15:05:00,36.32,36.35,36.3,36.3,2100.0,35.3576,35.3868,35.3381,35.3381,2100.0
2005-06-14 15:10:00,36.3,36.36,36.27,36.3,3900.0,35.3381,35.3965,35.3089,35.3381,3900.0
2005-06-14 15:15:00,36.27,36.32,36.26,36.26,4500.0,35.3089,35.3576,35.2991,35.2991,4500.0
2005-06-14 15:20:00,36.26,36.27,36.25,36.25,5800.0,35.2991,35.3089,35.2894,35.2894,5800.0
2005-06-14 15:25:00,36.25,36.3,36.25,36.26,9500.0,35.2894,35.3381,35.2894,35.2991,9500.0
2005-06-14 15:30:00,36.26,36.26,36.2,36.2,6800.0,35.2991,35.2991,35.2407,35.2407,6800.0
2005-06-14 15:35:00,36.16,36.17,36.14,36.16,9800.0,35.2018,35.2115,35.1823,35.2018,9800.0
2005-06-14 15:40:00,36.15,36.17,36.11,36.11,10500.0,35.1921,35.2115,35.1531,35.1531,10500.0
2005-06-14 15:45:00,36.11,36.15,36.1,36.11,10200.0,35.1531,35.1921,35.1434,35.1531,10200.0
2005-06-14 15:50:00,36.12,36.14,36.05,36.13,17900.0,35.1629,35.1823,35.0947,35.1726,17900.0
2005-06-14 15:55:00,36.14,36.14,36.13,36.14,4000.0,35.1823,35.1823,35.1726,35.1823,4000.0
2005-06-15 09:30:00,36.2,36.4,36.2,36.4,9300.0,35.2407,35.4354,35.2407,35.4354,9300.0
2005-06-15 09:35:00,36.4,36.43,36.4,36.4,3800.0,35.4354,35.4646,35.4354,35.4354,3800.0
2005-06-15 09:40:00,36.35,36.44,36.34,36.44,2900.0,35.3868,35.4744,35.377,35.4744,2900.0
2005-06-15 09:45:00,36.36,36.4,36.35,36.35,3000.0,35.3965,35.4354,35.3868,35.3868,3000.0
2005-06-15 09:50:00,36.35,36.37,36.35,36.36,900.0,35.3868,35.4062,35.3868,35.3965,900.0
2005-06-15 09:55:00,36.36,36.38,36.35,36.35,8500.0,35.3965,35.416,35.3868,35.3868,8500.0
2005-06-15 10:00:00,36.35,36.36,36.3,36.3,5300.0,35.3868,35.3965,35.3381,35.3381,5300.0
2005-06-15 10:05:00,36.36,36.46,36.36,36.44,3400.0,35.3965,35.4938,35.3965,35.4744,3400.0
2005-06-15 10:10:00,36.38,36.45,36.38,36.42,900.0,35.416,35.4841,35.416,35.4549,900.0
2005-06-15 10:15:00,36.4,36.42,36.4,36.42,1800.0,35.4354,35.4549,35.4354,35.4549,1800.0
2005-06-15 10:20:00,36.43,36.45,36.43,36.44,1300.0,35.4646,35.4841,35.4646,35.4744,1300.0
2005-06-15 10:25:00,36.44,36.46,36.44,36.44,3500.0,35.4744,35.4938,35.4744,35.4744,3500.0
2005-06-15 10:30:00,36.44,36.44,36.4,36.4,11600.0,35.4744,35.4744,35.4354,35.4354,11600.0
2005-06-15 10:35:00,36.4,36.4,36.3,36.33,4000.0,35.4354,35.4354,35.3381,35.3673,4000.0
2005-06-15 10:40:00,36.32,36.33,36.28,36.33,2400.0,35.3576,35.3673,35.3186,35.3673,2400.0
2005-06-15 10:45:00,36.35,36.39,36.33,36.34,4800.0,35.3868,35.4257,35.3673,35.377,4800.0
2005-06-15 10:50:00,36.34,36.38,36.34,36.34,4800.0,35.377,35.416,35.377,35.377,4800.0
2005-06-15 10:55:00,36.35,36.39,36.35,36.36,4800.0,35.3868,35.4257,35.3868,35.3965,4800.0
2005-06-15 11:00:00,36.36,36.42,36.34,36.34,7800.0,35.3965,35.4549,35.377,35.377,7800.0
2005-06-15 11:05:00,36.32,36.44,36.32,36.4,11800.0,35.3576,35.4744,35.3576,35.4354,11800.0
2005-06-15 11:10:00,36.4,36.43,36.38,36.43,11300.0,35.4354,35.4646,35.416,35.4646,11300.0
2005-06-15 11:15:00,36.43,36.43,36.37,36.37,4600.0,35.4646,35.4646,35.4062,35.4062,4600.0
2005-06-15 11:20:00,36.36,36.42,36.36,36.41,5200.0,35.3965,35.4549,35.3965,35.4452,5200.0
2005-06-15 11:25:00,36.42,36.42,36.37,36.37,3600.0,35.4549,35.4549,35.4062,35.4062,3600.0
2005-06-15 11:30:00,36.37,36.45,36.36,36.43,5500.0,35.4062,35.4841,35.3965,35.4646,5500.0
2005-06-15 11:35:00,36.41,36.42,36.35,36.41,3600.0,35.4452,35.4549,35.3868,35.4452,3600.0
2005-06-15 11:40:00,36.41,36.47,36.41,36.47,4300.0,35.4452,35.5036,35.4452,35.5036,4300.0
2005-06-15 11:45:00,36.47,36.47,36.36,36.44,3700.0,35.5036,35.5036,35.3965,35.4744,3700.0
2005-06-15 11:50:00,36.42,36.42,36.38,36.38,4800.0,35.4549,35.4549,35.416,35.416,4800.0
2005-06-15 11:55:00,36.4,36.4,36.33,36.33,2900.0,35.4354,35.4354,35.3673,35.3673,2900.0
2005-06-15 12:00:00,36.33,36.37,36.33,36.35,3300.0,35.3673,35.4062,35.3673,35.3868,3300.0
2005-06-15 12:05:00,36.36,36.47,36.36,36.47,5500.0,35.3965,35.5036,35.3965,35.5036,5500.0
2005-06-15 12:10:00,36.47,36.47,36.43,36.47,2000.0,35.5036,35.5036,35.4646,35.5036,2000.0
2005-06-15 12:15:00,36.47,36.48,36.44,36.48,5100.0,35.5036,35.5133,35.4744,35.5133,5100.0
2005-06-15 12:20:00,36.47,36.49,36.44,36.47,3700.0,35.5036,35.523,35.4744,35.5036,3700.0
2005-06-15 12:25:00,36.49,36.49,36.44,36.48,3300.0,35.523,35.523,35.4744,35.5133,3300.0
2005-06-15 12:30:00,36.49,36.49,36.45,36.48,3900.0,35.523,35.523,35.4841,35.5133,3900.0
2005-06-15 12:35:00,36.49,36.49,36.47,36.49,5500.0,35.523,35.523,35.5036,35.523,5500.0
2005-06-15 12:40:00,36.49,36.55,36.49,36.52,10500.0,35.523,35.5815,35.523,35.5523,10500.0
2005-06-15 12:45:00,36.53,36.55,36.53,36.54,3300.0,35.562,35.5815,35.562,35.5717,3300.0
2005-06-15 12:50:00,36.54,36.59,36.51,36.59,2300.0,35.5717,35.6204,35.5425,35.6204,2300.0
2005-06-15 12:55:00,36.58,36.58,36.53,36.53,3300.0,35.6107,35.6107,35.562,35.562,3300.0
2005-06-15 13:00:00,36.54,36.6,36.54,36.58,5000.0,35.5717,35.6301,35.5717,35.6107,5000.0
2005-06-15 13:05:00,36.57,36.57,36.54,36.55,3600.0,35.6009,35.6009,35.5717,35.5815,3600.0
2005-06-15 13:10:00,36.54,36.56,36.53,36.56,2800.0,35.5717,35.5912,35.562,35.5912,2800.0
2005-06-15 13:15:00,36.59,36.59,36.51,36.53,2500.0,35.6204,35.6204,35.5425,35.562,2500.0
2005-06-15 13:20:00,36.53,36.53,36.5,36.52,1300.0,35.562,35.562,35.5328,35.5523,1300.0
2005-06-15 13:25:00,36.53,36.55,36.5,36.52,2300.0,35.562,35.5815,35.5328,35.5523,2300.0
2005-06-15 13:30:00,36.52,36.54,36.36,36.36,2800.0,35.5523,35.5717,35.3965,35.3965,2800.0
2005-06-15 13:35:00,36.35,36.45,36.35,36.45,26900.0,35.3868,35.4841,35.3868,35.4841,26900.0
2005-06-15 13:40:00,36.45,36.5,36.45,36.47,2400.0,35.4841,35.5328,35.4841,35.5036,2400.0
2005-06-15 13:45:00,36.48,36.52,36.48,36.52,1100.0,35.5133,35.5523,35.5133,35.5523,1100.0
2005-06-15 13:50:00,36.54,36.56,36.53,36.56,4300.0,35.5717,35.5912,35.562,35.5912,4300.0
2005-06-15 13:55:00,36.58,36.6,36.54,36.54,2500.0,35.6107,35.6301,35.5717,35.5717,2500.0
2005-06-15 14:00:00,36.54,36.54,36.49,36.49,1300.0,35.5717,35.5717,35.523,35.523,1300.0
2005-06-15 14:05:00,36.5,36.5,36.44,36.47,5800.0,35.5328,35.5328,35.4744,35.5036,5800.0
2005-06-15 14:10:00,36.47,36.5,36.47,36.48,3100.0,35.5036,35.5328,35.5036,35.5133,3100.0
2005-06-15 14:15:00,36.49,36.5,36.46,36.48,2500.0,35.523,35.5328,35.4938,35.5133,2500.0
2005-06-15 14:20:00,36.49,36.5,36.46,36.46,2400.0,35.523,35.5328,35.4938,35.4938,2400.0
2005-06-15 14:25:00,36.46,36.47,36.45,36.46,2600.0,35.4938,35.5036,35.4841,35.4938,2600.0
2005-06-15 14:30:00,36.45,36.46,36.44,36.45,5000.0,35.4841,35.4938,35.4744,35.4841,5000.0
2005-06-15 14:35:00,36.45,36.46,36.43,36.43,4100.0,35.4841,35.4938,35.4646,35.4646,4100.0
2005-06-15 14:40:00,36.44,36.47,36.43,36.45,2500.0,35.4744,35.5036,35.4646,35.4841,2500.0
2005-06-15 14:45:00,36.48,36.5,36.48,36.5,600.0,35.5133,35.5328,35.5133,35.5328,600.0
2005-06-15 14:50:00,36.53,36.53,36.51,36.51,800.0,35.562,35.562,35.5425,35.5425,800.0
2005-06-15 14:55:00,36.49,36.56,36.49,36.52,4400.0,35.523,35.5912,35.523,35.5523,4400.0
2005-06-15 15:00:00,36.52,36.52,36.49,36.49,1600.0,35.5523,35.5523,35.523,35.523,1600.0
2005-06-15 15:05:00,36.49,36.49,36.46,36.46,2600.0,35.523,35.523,35.4938,35.4938,2600.0
2005-06-15 15:10:00,36.46,36.46,36.44,36.44,4800.0,35.4938,35.4938,35.4744,35.4744,4800.0
2005-06-15 15:15:00,36.44,36.46,36.43,36.46,3600.0,35.4744,35.4938,35.4646,35.4938,3600.0
2005-06-15 15:20:00,36.46,36.46,36.44,36.44,4300.0,35.4938,35.4938,35.4744,35.4744,4300.0
2005-06-15 15:25:00,36.45,36.55,36.45,36.55,5900.0,35.4841,35.5815,35.4841,35.5815,5900.0
2005-06-15 15:30:00,36.54,36.62,36.54,36.62,5700.0,35.5717,35.6496,35.5717,35.6496,5700.0
2005-06-15 15:35:00,36.58,36.58,36.54,36.55,20300.0,35.6107,35.6107,35.5717,35.5815,20300.0
2005-06-15 15:40:00,36.52,36.56,36.51,36.56,4300.0,35.5523,35.5912,35.5425,35.5912,4300.0
2005-06-15 15:45:00,36.6,36.65,36.6,36.65,8500.0,35.6301,35.6788,35.6301,35.6788,8500.0
2005-06-15 15:50:00,36.71,36.71,36.67,36.7,35400.0,35.7372,35.7372,35.6983,35.7275,35400.0
2005-06-15 15:55:00,36.71,36.75,36.7,36.7,49300.0,35.7372,35.7762,35.7275,35.7275,49300.0
2005-06-16 09:35:00,36.95,36.96,36.8,36.86,21500.0,35.9709,35.9806,35.8248,35.8832,21500.0
2005-06-16 09:40:00,36.86,37.03,36.86,36.96,16500.0,35.8832,36.0487,35.8832,35.9806,16500.0
2005-06-16 09:45:00,36.95,36.95,36.94,36.94,17300.0,35.9709,35.9709,35.9611,35.9611,17300.0
2005-06-16 09:50:00,36.95,36.99,36.95,36.96,3300.0,35.9709,36.0098,35.9709,35.9806,3300.0
2005-06-16 09:55:00,36.95,36.95,36.93,36.93,11100.0,35.9709,35.9709,35.9514,35.9514,11100.0
2005-06-16 10:00:00,36.94,36.95,36.93,36.94,6300.0,35.9611,35.9709,35.9514,35.9611,6300.0
2005-06-16 10:05:00,36.94,36.95,36.88,36.9,16800.0,35.9611,35.9709,35.9027,35.9222,16800.0
2005-06-16 10:10:00,36.9,36.94,36.88,36.88,5200.0,35.9222,35.9611,35.9027,35.9027,5200.0
2005-06-16 10:15:00,36.88,36.88,36.87,36.87,1200.0,35.9027,35.9027,35.893,35.893,1200.0
2005-06-16 10:20:00,36.86,36.87,36.82,36.83,2300.0,35.8832,35.893,35.8443,35.854,2300.0
2005-06-16 10:25:00,36.85,36.94,36.85,36.92,6500.0,35.8735,35.9611,35.8735,35.9417,6500.0
2005-06-16 10:30:00,36.91,36.91,36.88,36.91,3600.0,35.9319,35.9319,35.9027,35.9319,3600.0
2005-06-16 10:35:00,36.92,36.97,36.91,36.94,4000.0,35.9417,35.9903,35.9319,35.9611,4000.0
2005-06-16 10:40:00,36.97,37.0,36.95,36.95,6500.0,35.9903,36.0195,35.9709,35.9709,6500.0
2005-06-16 10:45:00,36.95,36.99,36.91,36.92,5600.0,35.9709,36.0098,35.9319,35.9417,5600.0
2005-06-16 10:50:00,36.96,36.98,36.95,36.97,2800.0,35.9806,36.0001,35.9709,35.9903,2800.0
2005-06-16 10:55:00,36.98,37.09,36.98,37.01,11900.0,36.0001,36.1071,36.0001,36.0293,11900.0
2005-06-16 11:00:00,37.01,37.09,37.01,37.08,8100.0,36.0293,36.1071,36.0293,36.0974,8100.0
2005-06-16 11:05:00,37.08,37.12,37.08,37.1,11700.0,36.0974,36.1364,36.0974,36.1169,11700.0
2005-06-16 11:10:00,37.1,37.21,37.1,37.18,8300.0,36.1169,36.224,36.1169,36.1948,8300.0
2005-06-16 11:15:00,37.18,37.19,37.13,37.13,9400.0,36.1948,36.2045,36.1461,36.1461,9400.0
2005-06-16 11:20:00,37.14,37.21,37.14,37.19,5000.0,36.1558,36.224,36.1558,36.2045,5000.0
2005-06-16 11:25:00,37.2,37.25,37.2,37.2,5000.0,36.2142,36.2629,36.2142,36.2142,5000.0
2005-06-16 11:30:00,37.2,37.22,37.16,37.16,4800.0,36.2142,36.2337,36.1753,36.1753,4800.0
2005-06-16 11:35:00,37.16,37.24,37.15,37.2,4900.0,36.1753,36.2532,36.1656,36.2142,4900.0
2005-06-16 11:40:00,37.22,37.22,37.21,37.21,2400.0,36.2337,36.2337,36.224,36.224,2400.0
2005-06-16 11:45:00,37.21,37.22,37.19,37.22,1400.0,36.224,36.2337,36.2045,36.2337,1400.0
2005-06-16 11:50:00,37.19,37.22,37.19,37.22,4800.0,36.2045,36.2337,36.2045,36.2337,4800.0
2005-06-16 11:55:00,37.22,37.23,37.17,37.17,1700.0,36.2337,36.2434,36.185,36.185,1700.0
2005-06-16 12:00:00,37.16,37.17,37.15,37.15,3400.0,36.1753,36.185,36.1656,36.1656,3400.0
2005-06-16 12:05:00,37.14,37.14,37.14,37.14,2200.0,36.1558,36.1558,36.1558,36.1558,2200.0
2005-06-16 12:10:00,37.13,37.13,37.03,37.1,5700.0,36.1461,36.1461,36.0487,36.1169,5700.0
2005-06-16 12:15:00,37.1,37.19,37.1,37.19,3300.0,36.1169,36.2045,36.1169,36.2045,3300.0
2005-06-16 12:20:00,37.21,37.21,37.18,37.21,1700.0,36.224,36.224,36.1948,36.224,1700.0
2005-06-16 12:25:00,37.22,37.24,37.21,37.22,6000.0,36.2337,36.2532,36.224,36.2337,6000.0
2005-06-16 12:30:00,37.22,37.24,37.22,37.23,6200.0,36.2337,36.2532,36.2337,36.2434,6200.0
2005-06-16 12:35:00,37.17,37.23,37.17,37.2,20800.0,36.185,36.2434,36.185,36.2142,20800.0
2005-06-16 12:40:00,37.25,37.25,37.18,37.18,5200.0,36.2629,36.2629,36.1948,36.1948,5200.0
2005-06-16 12:45:00,37.18,37.18,37.14,37.16,8000.0,36.1948,36.1948,36.1558,36.1753,8000.0
2005-06-16 12:50:00,37.17,37.17,37.11,37.13,2800.0,36.185,36.185,36.1266,36.1461,2800.0
2005-06-16 12:55:00,37.14,37.15,37.14,37.15,6400.0,36.1558,36.1656,36.1558,36.1656,6400.0
2005-06-16 13:00:00,37.15,37.15,37.13,37.15,2800.0,36.1656,36.1656,36.1461,36.1656,2800.0
2005-06-16 13:05:00,37.18,37.24,37.18,37.24,3600.0,36.1948,36.2532,36.1948,36.2532,3600.0
2005-06-16 13:10:00,37.24,37.24,37.16,37.19,4800.0,36.2532,36.2532,36.1753,36.2045,4800.0
2005-06-16 13:15:00,37.19,37.19,37.18,37.19,2100.0,36.2045,36.2045,36.1948,36.2045,2100.0
2005-06-16 13:20:00,37.18,37.19,37.17,37.19,3200.0,36.1948,36.2045,36.185,36.2045,3200.0
2005-06-16 13:25:00,37.2,37.23,37.18,37.23,14400.0,36.2142,36.2434,36.1948,36.2434,14400.0
2005-06-16 13:30:00,37.22,37.24,37.2,37.23,24400.0,36.2337,36.2532,36.2142,36.2434,24400.0
2005-06-16 13:35:00,37.22,37.23,37.22,37.22,5600.0,36.2337,36.2434,36.2337,36.2337,5600.0
2005-06-16 13:40:00,37.24,37.25,37.22,37.22,10800.0,36.2532,36.2629,36.2337,36.2337,10800.0
2005-06-16 13:45:00,37.21,37.21,37.18,37.18,37500.0,36.224,36.224,36.1948,36.1948,37500.0
2005-06-16 13:50:00,37.18,37.22,37.18,37.22,24300.0,36.1948,36.2337,36.1948,36.2337,24300.0
2005-06-16 13:55:00,37.22,37.24,37.11,37.2,9100.0,36.2337,36.2532,36.1266,36.2142,9100.0
2005-06-16 14:00:00,37.2,37.22,37.2,37.21,6300.0,36.2142,36.2337,36.2142,36.224,6300.0
2005-06-16 14:05:00,37.23,37.28,37.23,37.27,4400.0,36.2434,36.2921,36.2434,36.2824,4400.0
2005-06-16 14:10:00,37.27,37.33,37.27,37.33,5500.0,36.2824,36.3408,36.2824,36.3408,5500.0
2005-06-16 14:15:00,37.34,37.38,37.29,37.29,63000.0,36.3505,36.3895,36.3018,36.3018,63000.0
2005-06-16 14:20:00,37.29,37.37,37.29,37.37,3400.0,36.3018,36.3797,36.3018,36.3797,3400.0
2005-06-16 14:25:00,37.38,37.43,37.38,37.42,5500.0,36.3895,36.4381,36.3895,36.4284,5500.0
2005-06-16 14:30:00,37.43,37.44,37.41,37.43,6900.0,36.4381,36.4479,36.4187,36.4381,6900.0
2005-06-16 14:35:00,37.42,37.43,37.4,37.41,12800.0,36.4284,36.4381,36.4089,36.4187,12800.0
2005-06-16 14:40:00,37.41,37.46,37.41,37.45,3400.0,36.4187,36.4673,36.4187,36.4576,3400.0
2005-06-16 14:45:00,37.45,37.45,37.35,37.35,7100.0,36.4576,36.4576,36.3603,36.3603,7100.0
2005-06-16 14:50:00,37.36,37.4,37.36,37.4,1900.0,36.37,36.4089,36.37,36.4089,1900.0
2005-06-16 14:55:00,37.41,37.45,37.4,37.41,3400.0,36.4187,36.4576,36.4089,36.4187,3400.0
2005-06-16 15:00:00,37.41,37.44,37.41,37.44,3700.0,36.4187,36.4479,36.4187,36.4479,3700.0
2005-06-16 15:05:00,37.43,37.44,37.42,37.43,2200.0,36.4381,36.4479,36.4284,36.4381,2200.0
2005-06-16 15:10:00,37.44,37.46,37.43,37.45,8100.0,36.4479,36.4673,36.4381,36.4576,8100.0
2005-06-16 15:15:00,37.45,37.45,37.44,37.44,7300.0,36.4576,36.4576,36.4479,36.4479,7300.0
2005-06-16 15:20:00,37.44,37.46,37.44,37.45,13600.0,36.4479,36.4673,36.4479,36.4576,13600.0
2005-06-16 15:25:00,37.46,37.49,37.46,37.48,11800.0,36.4673,36.4966,36.4673,36.4868,11800.0
2005-06-16 15:30:00,37.44,37.44,37.42,37.42,5100.0,36.4479,36.4479,36.4284,36.4284,5100.0
2005-06-16 15:35:00,37.42,37.42,37.41,37.42,3800.0,36.4284,36.4284,36.4187,36.4284,3800.0
2005-06-16 15:40:00,37.42,37.46,37.42,37.46,10900.0,36.4284,36.4673,36.4284,36.4673,10900.0
2005-06-16 15:45:00,37.46,37.46,37.39,37.42,11100.0,36.4673,36.4673,36.3992,36.4284,11100.0
2005-06-16 15:50:00,37.44,37.49,37.42,37.49,11300.0,36.4479,36.4966,36.4284,36.4966,11300.0
2005-06-16 15:55:00,37.45,37.54,37.45,37.45,23700.0,36.4576,36.5452,36.4576,36.4576,23700.0
2005-06-17 09:30:00,37.55,37.55,37.55,37.55,95100.0,36.555,36.555,36.555,36.555,95100.0
2005-06-17 09:35:00,37.55,37.65,37.55,37.62,13400.0,36.555,36.6523,36.555,36.6231,13400.0
2005-06-17 09:40:00,37.62,37.65,37.61,37.65,2600.0,36.6231,36.6523,36.6134,36.6523,2600.0
2005-06-17 09:45:00,37.64,37.65,37.62,37.63,4600.0,36.6426,36.6523,36.6231,36.6328,4600.0
2005-06-17 09:50:00,37.65,37.66,37.62,37.62,3800.0,36.6523,36.662,36.6231,36.6231,3800.0
2005-06-17 09:55:00,37.61,37.67,37.58,37.58,6000.0,36.6134,36.6718,36.5842,36.5842,6000.0
2005-06-17 10:00:00,37.58,37.61,37.55,37.56,8000.0,36.5842,36.6134,36.555,36.5647,8000.0
2005-06-17 10:05:00,37.56,37.65,37.56,37.6,8300.0,36.5647,36.6523,36.5647,36.6036,8300.0
2005-06-17 10:10:00,37.6,37.62,37.6,37.62,4100.0,36.6036,36.6231,36.6036,36.6231,4100.0
2005-06-17 10:15:00,37.62,37.64,37.59,37.61,6500.0,36.6231,36.6426,36.5939,36.6134,6500.0
2005-06-17 10:20:00,37.66,37.68,37.62,37.68,7700.0,36.662,36.6815,36.6231,36.6815,7700.0
2005-06-17 10:25:00,37.68,37.73,37.68,37.7,6300.0,36.6815,36.7302,36.6815,36.701,6300.0
2005-06-17 10:30:00,37.7,37.74,37.7,37.73,5400.0,36.701,36.7399,36.701,36.7302,5400.0
2005-06-17 10:35:00,37.74,37.8,37.72,37.75,11500.0,36.7399,36.7983,36.7205,36.7497,11500.0
2005-06-17 10:40:00,37.76,37.76,37.73,37.73,4200.0,36.7594,36.7594,36.7302,36.7302,4200.0
2005-06-17 10:45:00,37.73,37.76,37.72,37.75,4900.0,36.7302,36.7594,36.7205,36.7497,4900.0
2005-06-17 10:50:00,37.75,37.77,37.75,37.77,3900.0,36.7497,36.7691,36.7497,36.7691,3900.0
2005-06-17 10:55:00,37.77,37.77,37.72,37.73,5600.0,36.7691,36.7691,36.7205,36.7302,5600.0
2005-06-17 11:00:00,37.74,37.76,37.72,37.72,2900.0,36.7399,36.7594,36.7205,36.7205,2900.0
2005-06-17 11:05:00,37.72,37.75,37.7,37.72,7500.0,36.7205,36.7497,36.701,36.7205,7500.0
2005-06-17 11:10:00,37.72,37.76,37.72,37.73,4500.0,36.7205,36.7594,36.7205,36.7302,4500.0
2005-06-17 11:15:00,37.73,37.74,37.73,37.74,3300.0,36.7302,36.7399,36.7302,36.7399,3300.0
2005-06-17 11:20:00,37.74,37.75,37.69,37.69,6100.0,36.7399,36.7497,36.6913,36.6913,6100.0
2005-06-17 11:25:00,37.69,37.73,37.68,37.73,2600.0,36.6913,36.7302,36.6815,36.7302,2600.0
2005-06-17 11:30:00,37.73,37.74,37.68,37.68,3800.0,36.7302,36.7399,36.6815,36.6815,3800.0
2005-06-17 11:35:00,37.68,37.73,37.68,37.69,5100.0,36.6815,36.7302,36.6815,36.6913,5100.0
2005-06-17 11:40:00,37.71,37.71,37.58,37.58,4700.0,36.7107,36.7107,36.5842,36.5842,4700.0
2005-06-17 11:45:00,37.58,37.61,37.58,37.61,5700.0,36.5842,36.6134,36.5842,36.6134,5700.0
2005-06-17 11:50:00,37.61,37.62,37.61,37.61,2700.0,36.6134,36.6231,36.6134,36.6134,2700.0
2005-06-17 11:55:00,37.63,37.69,37.63,37.68,4800.0,36.6328,36.6913,36.6328,36.6815,4800.0
2005-06-17 12:00:00,37.68,37.68,37.61,37.61,2400.0,36.6815,36.6815,36.6134,36.6134,2400.0
2005-06-17 12:05:00,37.6,37.64,37.6,37.6,4200.0,36.6036,36.6426,36.6036,36.6036,4200.0
2005-06-17 12:10:00,37.62,37.62,37.57,37.57,3700.0,36.6231,36.6231,36.5744,36.5744,3700.0
2005-06-17 12:15:00,37.54,37.57,37.53,37.54,5000.0,36.5452,36.5744,36.5355,36.5452,5000.0
2005-06-17 12:20:00,37.53,37.58,37.53,37.57,2500.0,36.5355,36.5842,36.5355,36.5744,2500.0
2005-06-17 12:25:00,37.57,37.58,37.56,37.57,4700.0,36.5744,36.5842,36.5647,36.5744,4700.0
2005-06-17 12:30:00,37.56,37.64,37.56,37.61,5300.0,36.5647,36.6426,36.5647,36.6134,5300.0
2005-06-17 12:35:00,37.61,37.63,37.5,37.6,9900.0,36.6134,36.6328,36.5063,36.6036,9900.0
2005-06-17 12:40:00,37.6,37.6,37.56,37.58,30500.0,36.6036,36.6036,36.5647,36.5842,30500.0
2005-06-17 12:45:00,37.57,37.6,37.55,37.59,5200.0,36.5744,36.6036,36.555,36.5939,5200.0
2005-06-17 12:50:00,37.59,37.64,37.59,37.64,3000.0,36.5939,36.6426,36.5939,36.6426,3000.0
2005-06-17 12:55:00,37.62,37.68,37.62,37.64,4300.0,36.6231,36.6815,36.6231,36.6426,4300.0
2005-06-17 13:00:00,37.65,37.7,37.65,37.7,2100.0,36.6523,36.701,36.6523,36.701,2100.0
2005-06-17 13:05:00,37.69,37.71,37.69,37.71,3800.0,36.6913,36.7107,36.6913,36.7107,3800.0
2005-06-17 13:10:00,37.71,37.72,37.71,37.72,3100.0,36.7107,36.7205,36.7107,36.7205,3100.0
2005-06-17 13:15:00,37.72,37.72,37.66,37.67,3900.0,36.7205,36.7205,36.662,36.6718,3900.0
2005-06-17 13:20:00,37.67,37.69,37.66,37.66,4700.0,36.6718,36.6913,36.662,36.662,4700.0
2005-06-17 13:25:00,37.65,37.67,37.6,37.62,4600.0,36.6523,36.6718,36.6036,36.6231,4600.0
2005-06-17 13:30:00,37.61,37.64,37.61,37.63,4500.0,36.6134,36.6426,36.6134,36.6328,4500.0
2005-06-17 13:35:00,37.63,37.65,37.6,37.6,6700.0,36.6328,36.6523,36.6036,36.6036,6700.0
2005-06-17 13:40:00,37.6,37.62,37.6,37.61,3100.0,36.6036,36.6231,36.6036,36.6134,3100.0
2005-06-17 13:45:00,37.62,37.62,37.6,37.61,2900.0,36.6231,36.6231,36.6036,36.6134,2900.0
2005-06-17 13:50:00,37.61,37.63,37.61,37.63,3100.0,36.6134,36.6328,36.6134,36.6328,3100.0
2005-06-17 13:55:00,37.64,37.69,37.64,37.69,3500.0,36.6426,36.6913,36.6426,36.6913,3500.0
2005-06-17 14:00:00,37.69,37.71,37.68,37.68,2900.0,36.6913,36.7107,36.6815,36.6815,2900.0
2005-06-17 14:05:00,37.68,37.68,37.67,37.67,3300.0,36.6815,36.6815,36.6718,36.6718,3300.0
2005-06-17 14:10:00,37.67,37.7,37.67,37.68,5500.0,36.6718,36.701,36.6718,36.6815,5500.0
2005-06-17 14:15:00,37.69,37.71,37.69,37.71,1300.0,36.6913,36.7107,36.6913,36.7107,1300.0
2005-06-17 14:20:00,37.71,37.72,37.7,37.72,1500.0,36.7107,36.7205,36.701,36.7205,1500.0
2005-06-17 14:25:00,37.72,37.73,37.71,37.71,4000.0,36.7205,36.7302,36.7107,36.7107,4000.0
2005-06-17 14:30:00,37.71,37.72,37.66,37.66,6500.0,36.7107,36.7205,36.662,36.662,6500.0
2005-06-17 14:35:00,37.66,37.69,37.66,37.68,4900.0,36.662,36.6913,36.662,36.6815,4900.0
2005-06-17 14:40:00,37.69,37.74,37.69,37.74,4300.0,36.6913,36.7399,36.6913,36.7399,4300.0
2005-06-17 14:45:00,37.74,37.75,37.74,37.74,5000.0,36.7399,36.7497,36.7399,36.7399,5000.0
2005-06-17 14:50:00,37.74,37.74,37.68,37.68,5600.0,36.7399,36.7399,36.6815,36.6815,5600.0
2005-06-17 14:55:00,37.68,37.69,37.68,37.68,4600.0,36.6815,36.6913,36.6815,36.6815,4600.0
2005-06-17 15:00:00,37.69,37.7,37.69,37.69,4600.0,36.6913,36.701,36.6913,36.6913,4600.0
2005-06-17 15:05:00,37.69,37.71,37.69,37.7,8600.0,36.6913,36.7107,36.6913,36.701,8600.0
2005-06-17 15:10:00,37.71,37.72,37.68,37.71,4600.0,36.7107,36.7205,36.6815,36.7107,4600.0
2005-06-17 15:15:00,37.7,37.72,37.7,37.71,3100.0,36.701,36.7205,36.701,36.7107,3100.0
2005-06-17 15:20:00,37.71,37.73,37.71,37.73,5900.0,36.7107,36.7302,36.7107,36.7302,5900.0
2005-06-17 15:25:00,37.72,37.73,37.54,37.6,22500.0,36.7205,36.7302,36.5452,36.6036,22500.0
2005-06-17 15:30:00,37.6,37.66,37.6,37.63,16000.0,36.6036,36.662,36.6036,36.6328,16000.0
2005-06-17 15:35:00,37.62,37.63,37.6,37.6,10000.0,36.6231,36.6328,36.6036,36.6036,10000.0
2005-06-17 15:40:00,37.61,37.68,37.61,37.68,7000.0,36.6134,36.6815,36.6134,36.6815,7000.0
2005-06-17 15:45:00,37.68,37.72,37.68,37.7,7100.0,36.6815,36.7205,36.6815,36.701,7100.0
2005-06-17 15:50:00,37.7,37.71,37.69,37.69,8500.0,36.701,36.7107,36.6913,36.6913,8500.0
2005-06-17 15:55:00,37.69,37.69,37.66,37.66,16400.0,36.6913,36.6913,36.662,36.662,16400.0
2005-06-20 09:30:00,37.75,37.75,37.73,37.73,17400.0,36.7497,36.7497,36.7302,36.7302,17400.0
2005-06-20 09:35:00,37.71,37.71,37.66,37.67,2500.0,36.7107,36.7107,36.662,36.6718,2500.0
2005-06-20 09:40:00,37.66,37.72,37.66,37.72,1700.0,36.662,36.7205,36.662,36.7205,1700.0
2005-06-20 09:45:00,37.7,37.73,37.7,37.72,1000.0,36.701,36.7302,36.701,36.7205,1000.0
2005-06-20 09:50:00,37.73,37.77,37.68,37.77,5100.0,36.7302,36.7691,36.6815,36.7691,5100.0
2005-06-20 09:55:00,37.73,37.75,37.71,37.71,7000.0,36.7302,36.7497,36.7107,36.7107,7000.0
2005-06-20 10:00:00,37.73,37.73,37.6,37.6,6500.0,36.7302,36.7302,36.6036,36.6036,6500.0
2005-06-20 10:05:00,37.6,37.6,37.59,37.59,5100.0,36.6036,36.6036,36.5939,36.5939,5100.0
2005-06-20 10:10:00,37.59,37.59,37.58,37.58,800.0,36.5939,36.5939,36.5842,36.5842,800.0
2005-06-20 10:15:00,37.58,37.58,37.54,37.54,3200.0,36.5842,36.5842,36.5452,36.5452,3200.0
2005-06-20 10:20:00,37.53,37.53,37.51,37.52,1800.0,36.5355,36.5355,36.516,36.5258,1800.0
2005-06-20 10:25:00,37.52,37.53,37.51,37.52,3300.0,36.5258,36.5355,36.516,36.5258,3300.0
2005-06-20 10:30:00,37.53,37.53,37.5,37.51,3700.0,36.5355,36.5355,36.5063,36.516,3700.0
2005-06-20 10:35:00,37.53,37.54,37.52,37.53,3300.0,36.5355,36.5452,36.5258,36.5355,3300.0
2005-06-20 10:40:00,37.54,37.56,37.54,37.54,2500.0,36.5452,36.5647,36.5452,36.5452,2500.0
2005-06-20 10:45:00,37.54,37.55,37.54,37.54,1600.0,36.5452,36.555,36.5452,36.5452,1600.0
2005-06-20 10:50:00,37.54,37.61,37.54,37.61,3400.0,36.5452,36.6134,36.5452,36.6134,3400.0
2005-06-20 10:55:00,37.61,37.62,37.59,37.62,2600.0,36.6134,36.6231,36.5939,36.6231,2600.0
2005-06-20 11:00:00,37.61,37.61,37.56,37.57,4600.0,36.6134,36.6134,36.5647,36.5744,4600.0
2005-06-20 11:05:00,37.57,37.6,37.52,37.58,9900.0,36.5744,36.6036,36.5258,36.5842,9900.0
2005-06-20 11:10:00,37.58,37.59,37.58,37.59,5200.0,36.5842,36.5939,36.5842,36.5939,5200.0
2005-06-20 11:15:00,37.59,37.59,37.57,37.57,6000.0,36.5939,36.5939,36.5744,36.5744,6000.0
2005-06-20 11:20:00,37.57,37.59,37.57,37.59,10400.0,36.5744,36.5939,36.5744,36.5939,10400.0
2005-06-20 11:25:00,37.58,37.58,37.58,37.58,1600.0,36.5842,36.5842,36.5842,36.5842,1600.0
2005-06-20 11:30:00,37.58,37.59,37.55,37.55,13700.0,36.5842,36.5939,36.555,36.555,13700.0
2005-06-20 11:35:00,37.55,37.56,37.55,37.56,8000.0,36.555,36.5647,36.555,36.5647,8000.0
2005-06-20 11:40:00,37.56,37.56,37.55,37.55,5300.0,36.5647,36.5647,36.555,36.555,5300.0
2005-06-20 11:45:00,37.56,37.59,37.56,37.57,6800.0,36.5647,36.5939,36.5647,36.5744,6800.0
2005-06-20 11:50:00,37.56,37.58,37.56,37.58,3700.0,36.5647,36.5842,36.5647,36.5842,3700.0
2005-06-20 11:55:00,37.59,37.72,37.59,37.72,4800.0,36.5939,36.7205,36.5939,36.7205,4800.0
2005-06-20 12:00:00,37.73,37.74,37.73,37.74,1700.0,36.7302,36.7399,36.7302,36.7399,1700.0
2005-06-20 12:05:00,37.73,37.74,37.71,37.71,2600.0,36.7302,36.7399,36.7107,36.7107,2600.0
2005-06-20 12:10:00,37.69,37.72,37.69,37.72,4100.0,36.6913,36.7205,36.6913,36.7205,4100.0
2005-06-20 12:15:00,37.72,37.72,37.7,37.7,2800.0,36.7205,36.7205,36.701,36.701,2800.0
2005-06-20 12:20:00,37.69,37.7,37.69,37.7,1500.0,36.6913,36.701,36.6913,36.701,1500.0
2005-06-20 12:25:00,37.7,37.74,37.68,37.71,2500.0,36.701,36.7399,36.6815,36.7107,2500.0
2005-06-20 12:30:00,37.72,37.72,37.7,37.7,700.0,36.7205,36.7205,36.701,36.701,700.0
2005-06-20 12:35:00,37.7,37.72,37.7,37.72,2100.0,36.701,36.7205,36.701,36.7205,2100.0
2005-06-20 12:40:00,37.72,37.75,37.72,37.75,6100.0,36.7205,36.7497,36.7205,36.7497,6100.0
2005-06-20 12:45:00,37.75,37.76,37.72,37.72,3000.0,36.7497,36.7594,36.7205,36.7205,3000.0
2005-06-20 12:50:00,37.71,37.71,37.71,37.71,1300.0,36.7107,36.7107,36.7107,36.7107,1300.0
2005-06-20 12:55:00,37.71,37.73,37.71,37.71,4000.0,36.7107,36.7302,36.7107,36.7107,4000.0
2005-06-20 13:00:00,37.72,37.74,37.71,37.71,4300.0,36.7205,36.7399,36.7107,36.7107,4300.0
2005-06-20 13:05:00,37.7,37.72,37.7,37.71,4400.0,36.701,36.7205,36.701,36.7107,4400.0
2005-06-20 13:10:00,37.7,37.73,37.7,37.73,5000.0,36.701,36.7302,36.701,36.7302,5000.0
2005-06-20 13:15:00,37.73,37.75,37.72,37.72,6500.0,36.7302,36.7497,36.7205,36.7205,6500.0
2005-06-20 13:20:00,37.73,37.75,37.72,37.75,10500.0,36.7302,36.7497,36.7205,36.7497,10500.0
2005-06-20 13:25:00,37.75,37.76,37.75,37.75,1700.0,36.7497,36.7594,36.7497,36.7497,1700.0
2005-06-20 13:30:00,37.76,37.77,37.76,37.76,1300.0,36.7594,36.7691,36.7594,36.7594,1300.0
2005-06-20 13:35:00,37.75,37.76,37.7,37.73,6800.0,36.7497,36.7594,36.701,36.7302,6800.0
2005-06-20 13:40:00,37.73,37.76,37.71,37.76,3000.0,36.7302,36.7594,36.7107,36.7594,3000.0
2005-06-20 13:45:00,37.76,37.77,37.75,37.75,2300.0,36.7594,36.7691,36.7497,36.7497,2300.0
2005-06-20 13:50:00,37.76,37.78,37.75,37.77,2100.0,36.7594,36.7789,36.7497,36.7691,2100.0
2005-06-20 13:55:00,37.77,37.78,37.77,37.77,2200.0,36.7691,36.7789,36.7691,36.7691,2200.0
2005-06-20 14:00:00,37.77,37.78,37.77,37.78,1100.0,36.7691,36.7789,36.7691,36.7789,1100.0
2005-06-20 14:05:00,37.78,37.8,37.78,37.8,8800.0,36.7789,36.7983,36.7789,36.7983,8800.0
2005-06-20 14:10:00,37.79,37.8,37.79,37.79,1600.0,36.7886,36.7983,36.7886,36.7886,1600.0
2005-06-20 14:15:00,37.79,37.79,37.79,37.79,1800.0,36.7886,36.7886,36.7886,36.7886,1800.0
2005-06-20 14:20:00,37.79,37.79,37.78,37.79,7400.0,36.7886,36.7886,36.7789,36.7886,7400.0
2005-06-20 14:25:00,37.78,37.78,37.72,37.74,14900.0,36.7789,36.7789,36.7205,36.7399,14900.0
2005-06-20 14:30:00,37.74,37.76,37.74,37.76,2300.0,36.7399,36.7594,36.7399,36.7594,2300.0
2005-06-20 14:35:00,37.76,37.76,37.73,37.76,3700.0,36.7594,36.7594,36.7302,36.7594,3700.0
2005-06-20 14:40:00,37.77,37.77,37.72,37.72,3000.0,36.7691,36.7691,36.7205,36.7205,3000.0
2005-06-20 14:45:00,37.73,37.73,37.72,37.72,800.0,36.7302,36.7302,36.7205,36.7205,800.0
2005-06-20 14:50:00,37.71,37.72,37.69,37.7,4500.0,36.7107,36.7205,36.6913,36.701,4500.0
2005-06-20 14:55:00,37.69,37.7,37.68,37.68,800.0,36.6913,36.701,36.6815,36.6815,800.0
2005-06-20 15:00:00,37.68,37.69,37.68,37.69,1900.0,36.6815,36.6913,36.6815,36.6913,1900.0
2005-06-20 15:05:00,37.69,37.71,37.69,37.7,5600.0,36.6913,36.7107,36.6913,36.701,5600.0
2005-06-20 15:10:00,37.7,37.73,37.7,37.71,3400.0,36.701,36.7302,36.701,36.7107,3400.0
2005-06-20 15:15:00,37.7,37.7,37.69,37.69,2500.0,36.701,36.701,36.6913,36.6913,2500.0
2005-06-20 15:20:00,37.69,37.69,37.64,37.65,12000.0,36.6913,36.6913,36.6426,36.6523,12000.0
2005-06-20 15:25:00,37.65,37.65,37.62,37.62,5800.0,36.6523,36.6523,36.6231,36.6231,5800.0
2005-06-20 15:30:00,37.62,37.64,37.62,37.63,32600.0,36.6231,36.6426,36.6231,36.6328,32600.0
2005-06-20 15:35:00,37.63,37.63,37.62,37.62,5800.0,36.6328,36.6328,36.6231,36.6231,5800.0
2005-06-20 15:40:00,37.62,37.62,37.61,37.61,3600.0,36.6231,36.6231,36.6134,36.6134,3600.0
2005-06-20 15:45:00,37.62,37.65,37.6,37.65,29200.0,36.6231,36.6523,36.6036,36.6523,29200.0
2005-06-20 15:50:00,37.64,37.64,37.62,37.63,4100.0,36.6426,36.6426,36.6231,36.6328,4100.0
2005-06-20 15:55:00,37.64,37.64,37.63,37.63,2500.0,36.6426,36.6426,36.6328,36.6328,2500.0
2005-06-21 09:30:00,37.57,37.6,37.54,37.6,4000.0,36.5744,36.6036,36.5452,36.6036,4000.0
2005-06-21 09:35:00,37.62,37.7,37.62,37.65,2200.0,36.6231,36.701,36.6231,36.6523,2200.0
2005-06-21 09:40:00,37.73,37.73,37.63,37.63,700.0,36.7302,36.7302,36.6328,36.6328,700.0
2005-06-21 09:45:00,37.62,37.72,37.62,37.65,1900.0,36.6231,36.7205,36.6231,36.6523,1900.0
2005-06-21 09:50:00,37.65,37.66,37.62,37.63,1100.0,36.6523,36.662,36.6231,36.6328,1100.0
2005-06-21 09:55:00,37.63,37.63,37.5,37.5,1900.0,36.6328,36.6328,36.5063,36.5063,1900.0
2005-06-21 10:00:00,37.48,37.52,37.48,37.51,5300.0,36.4868,36.5258,36.4868,36.516,5300.0
2005-06-21 10:05:00,37.5,37.51,37.48,37.5,2200.0,36.5063,36.516,36.4868,36.5063,2200.0
2005-06-21 10:10:00,37.48,37.49,37.46,37.47,2200.0,36.4868,36.4966,36.4673,36.4771,2200.0
2005-06-21 10:15:00,37.47,37.51,37.46,37.5,2000.0,36.4771,36.516,36.4673,36.5063,2000.0
2005-06-21 10:20:00,37.47,37.5,37.47,37.5,2600.0,36.4771,36.5063,36.4771,36.5063,2600.0
2005-06-21 10:25:00,37.5,37.58,37.5,37.55,6800.0,36.5063,36.5842,36.5063,36.555,6800.0
2005-06-21 10:30:00,37.58,37.73,37.58,37.73,5600.0,36.5842,36.7302,36.5842,36.7302,5600.0
2005-06-21 10:35:00,37.72,37.72,37.67,37.71,2600.0,36.7205,36.7205,36.6718,36.7107,2600.0
2005-06-21 10:40:00,37.72,37.75,37.72,37.73,5700.0,36.7205,36.7497,36.7205,36.7302,5700.0
2005-06-21 10:45:00,37.74,37.75,37.73,37.75,4100.0,36.7399,36.7497,36.7302,36.7497,4100.0
2005-06-21 10:50:00,37.74,37.75,37.62,37.73,15900.0,36.7399,36.7497,36.6231,36.7302,15900.0
2005-06-21 10:55:00,37.72,37.72,37.67,37.67,1100.0,36.7205,36.7205,36.6718,36.6718,1100.0
2005-06-21 11:00:00,37.68,37.69,37.68,37.68,800.0,36.6815,36.6913,36.6815,36.6815,800.0
2005-06-21 11:05:00,37.68,37.68,37.65,37.66,15800.0,36.6815,36.6815,36.6523,36.662,15800.0
2005-06-21 11:10:00,37.66,37.67,37.64,37.65,1600.0,36.662,36.6718,36.6426,36.6523,1600.0
2005-06-21 11:15:00,37.64,37.64,37.63,37.63,1100.0,36.6426,36.6426,36.6328,36.6328,1100.0
2005-06-21 11:20:00,37.63,37.63,37.62,37.62,2900.0,36.6328,36.6328,36.6231,36.6231,2900.0
2005-06-21 11:25:00,37.62,37.64,37.62,37.64,2200.0,36.6231,36.6426,36.6231,36.6426,2200.0
2005-06-21 11:30:00,37.63,37.65,37.62,37.65,3500.0,36.6328,36.6523,36.6231,36.6523,3500.0
2005-06-21 11:35:00,37.65,37.65,37.64,37.64,1800.0,36.6523,36.6523,36.6426,36.6426,1800.0
2005-06-21 11:40:00,37.62,37.62,37.57,37.57,5300.0,36.6231,36.6231,36.5744,36.5744,5300.0
2005-06-21 11:45:00,37.58,37.6,37.58,37.59,9900.0,36.5842,36.6036,36.5842,36.5939,9900.0
2005-06-21 11:50:00,37.61,37.62,37.57,37.57,2200.0,36.6134,36.6231,36.5744,36.5744,2200.0
2005-06-21 11:55:00,37.56,37.6,37.56,37.6,3000.0,36.5647,36.6036,36.5647,36.6036,3000.0
2005-06-21 12:00:00,37.61,37.62,37.58,37.58,1600.0,36.6134,36.6231,36.5842,36.5842,1600.0
2005-06-21 12:05:00,37.6,37.6,37.58,37.6,1400.0,36.6036,36.6036,36.5842,36.6036,1400.0
2005-06-21 12:10:00,37.59,37.6,37.59,37.6,2700.0,36.5939,36.6036,36.5939,36.6036,2700.0
2005-06-21 12:15:00,37.6,37.61,37.58,37.61,2000.0,36.6036,36.6134,36.5842,36.6134,2000.0
2005-06-21 12:20:00,37.57,37.57,37.57,37.57,100.0,36.5744,36.5744,36.5744,36.5744,100.0
2005-06-21 12:25:00,37.58,37.58,37.56,37.56,2400.0,36.5842,36.5842,36.5647,36.5647,2400.0
2005-06-21 12:30:00,37.56,37.57,37.56,37.57,1600.0,36.5647,36.5744,36.5647,36.5744,1600.0
2005-06-21 12:35:00,37.57,37.59,37.57,37.59,800.0,36.5744,36.5939,36.5744,36.5939,800.0
2005-06-21 12:40:00,37.59,37.59,37.59,37.59,800.0,36.5939,36.5939,36.5939,36.5939,800.0
2005-06-21 12:45:00,37.56,37.59,37.56,37.59,1200.0,36.5647,36.5939,36.5647,36.5939,1200.0
2005-06-21 12:50:00,37.56,37.59,37.56,37.59,2500.0,36.5647,36.5939,36.5647,36.5939,2500.0
2005-06-21 12:55:00,37.6,37.6,37.59,37.6,4100.0,36.6036,36.6036,36.5939,36.6036,4100.0
2005-06-21 13:00:00,37.6,37.6,37.6,37.6,2000.0,36.6036,36.6036,36.6036,36.6036,2000.0
2005-06-21 13:05:00,37.6,37.6,37.59,37.59,800.0,36.6036,36.6036,36.5939,36.5939,800.0
2005-06-21 13:10:00,37.59,37.59,37.51,37.54,6300.0,36.5939,36.5939,36.516,36.5452,6300.0
2005-06-21 13:15:00,37.57,37.57,37.54,37.55,1000.0,36.5744,36.5744,36.5452,36.555,1000.0
2005-06-21 13:20:00,37.56,37.57,37.55,37.55,2300.0,36.5647,36.5744,36.555,36.555,2300.0
2005-06-21 13:25:00,37.54,37.55,37.52,37.52,1600.0,36.5452,36.555,36.5258,36.5258,1600.0
2005-06-21 13:30:00,37.53,37.53,37.51,37.51,400.0,36.5355,36.5355,36.516,36.516,400.0
2005-06-21 13:35:00,37.51,37.51,37.51,37.51,100.0,36.516,36.516,36.516,36.516,100.0
2005-06-21 13:40:00,37.51,37.53,37.49,37.53,1900.0,36.516,36.5355,36.4966,36.5355,1900.0
2005-06-21 13:45:00,37.54,37.54,37.5,37.5,800.0,36.5452,36.5452,36.5063,36.5063,800.0
2005-06-21 13:50:00,37.51,37.51,37.49,37.51,2100.0,36.516,36.516,36.4966,36.516,2100.0
2005-06-21 13:55:00,37.51,37.52,37.51,37.52,1900.0,36.516,36.5258,36.516,36.5258,1900.0
2005-06-21 14:00:00,37.53,37.53,37.53,37.53,400.0,36.5355,36.5355,36.5355,36.5355,400.0
2005-06-21 14:05:00,37.53,37.53,37.5,37.51,2200.0,36.5355,36.5355,36.5063,36.516,2200.0
2005-06-21 14:10:00,37.5,37.51,37.5,37.5,4300.0,36.5063,36.516,36.5063,36.5063,4300.0
2005-06-21 14:15:00,37.5,37.5,37.42,37.42,7400.0,36.5063,36.5063,36.4284,36.4284,7400.0
2005-06-21 14:20:00,37.43,37.44,37.42,37.44,2900.0,36.4381,36.4479,36.4284,36.4479,2900.0
2005-06-21 14:25:00,37.43,37.44,37.42,37.42,1000.0,36.4381,36.4479,36.4284,36.4284,1000.0
2005-06-21 14:30:00,37.43,37.47,37.43,37.46,2700.0,36.4381,36.4771,36.4381,36.4673,2700.0
2005-06-21 14:35:00,37.48,37.48,37.47,37.48,1500.0,36.4868,36.4868,36.4771,36.4868,1500.0
2005-06-21 14:40:00,37.49,37.51,37.49,37.51,600.0,36.4966,36.516,36.4966,36.516,600.0
2005-06-21 14:45:00,37.5,37.51,37.49,37.5,1700.0,36.5063,36.516,36.4966,36.5063,1700.0
2005-06-21 14:50:00,37.5,37.5,37.49,37.49,900.0,36.5063,36.5063,36.4966,36.4966,900.0
2005-06-21 14:55:00,37.49,37.5,37.49,37.5,500.0,36.4966,36.5063,36.4966,36.5063,500.0
2005-06-21 15:00:00,37.5,37.5,37.47,37.47,2200.0,36.5063,36.5063,36.4771,36.4771,2200.0
2005-06-21 15:05:00,37.46,37.46,37.43,37.43,800.0,36.4673,36.4673,36.4381,36.4381,800.0
2005-06-21 15:10:00,37.42,37.42,37.39,37.4,1800.0,36.4284,36.4284,36.3992,36.4089,1800.0
2005-06-21 15:15:00,37.4,37.4,37.38,37.38,2000.0,36.4089,36.4089,36.3895,36.3895,2000.0
2005-06-21 15:20:00,37.38,37.38,37.34,37.35,2500.0,36.3895,36.3895,36.3505,36.3603,2500.0
2005-06-21 15:25:00,37.36,37.36,37.33,37.34,1400.0,36.37,36.37,36.3408,36.3505,1400.0
2005-06-21 15:30:00,37.35,37.38,37.35,37.38,3900.0,36.3603,36.3895,36.3603,36.3895,3900.0
2005-06-21 15:35:00,37.37,37.43,37.37,37.42,3000.0,36.3797,36.4381,36.3797,36.4284,3000.0
2005-06-21 15:40:00,37.42,37.42,37.4,37.4,2700.0,36.4284,36.4284,36.4089,36.4089,2700.0
2005-06-21 15:45:00,37.39,37.39,37.36,37.37,4500.0,36.3992,36.3992,36.37,36.3797,4500.0
2005-06-21 15:50:00,37.38,37.45,37.38,37.45,2900.0,36.3895,36.4576,36.3895,36.4576,2900.0
2005-06-21 15:55:00,37.46,37.47,37.44,37.44,5900.0,36.4673,36.4771,36.4479,36.4479,5900.0
2005-06-22 09:30:00,37.48,37.48,37.48,37.48,3100.0,36.4868,36.4868,36.4868,36.4868,3100.0
2005-06-22 09:35:00,37.48,37.5,37.47,37.5,4800.0,36.4868,36.5063,36.4771,36.5063,4800.0
2005-06-22 09:40:00,37.55,37.55,37.44,37.44,1300.0,36.555,36.555,36.4479,36.4479,1300.0
2005-06-22 09:45:00,37.44,37.49,37.44,37.48,800.0,36.4479,36.4966,36.4479,36.4868,800.0
2005-06-22 09:50:00,37.45,37.48,37.45,37.48,400.0,36.4576,36.4868,36.4576,36.4868,400.0
2005-06-22 09:55:00,37.47,37.47,37.47,37.47,100.0,36.4771,36.4771,36.4771,36.4771,100.0
2005-06-22 10:00:00,37.47,37.47,37.46,37.46,1000.0,36.4771,36.4771,36.4673,36.4673,1000.0
2005-06-22 10:05:00,37.45,37.45,37.45,37.45,1200.0,36.4576,36.4576,36.4576,36.4576,1200.0
2005-06-22 10:10:00,37.47,37.47,37.44,37.44,51400.0,36.4771,36.4771,36.4479,36.4479,51400.0
2005-06-22 10:15:00,37.45,37.45,37.44,37.44,400.0,36.4576,36.4576,36.4479,36.4479,400.0
2005-06-22 10:20:00,37.46,37.48,37.44,37.46,1800.0,36.4673,36.4868,36.4479,36.4673,1800.0
2005-06-22 10:25:00,37.45,37.46,37.45,37.45,600.0,36.4576,36.4673,36.4576,36.4576,600.0
2005-06-22 10:30:00,37.47,37.47,37.44,37.46,400.0,36.4771,36.4771,36.4479,36.4673,400.0
2005-06-22 10:35:00,37.47,37.47,37.46,37.46,600.0,36.4771,36.4771,36.4673,36.4673,600.0
2005-06-22 10:40:00,37.45,37.45,37.44,37.44,600.0,36.4576,36.4576,36.4479,36.4479,600.0
2005-06-22 10:45:00,37.4,37.4,37.36,37.36,700.0,36.4089,36.4089,36.37,36.37,700.0
2005-06-22 10:50:00,37.35,37.35,37.33,37.35,700.0,36.3603,36.3603,36.3408,36.3603,700.0
2005-06-22 10:55:00,37.32,37.32,37.32,37.32,100.0,36.3311,36.3311,36.3311,36.3311,100.0
2005-06-22 11:00:00,37.31,37.32,37.31,37.31,1600.0,36.3213,36.3311,36.3213,36.3213,1600.0
2005-06-22 11:05:00,37.31,37.32,37.3,37.31,19900.0,36.3213,36.3311,36.3116,36.3213,19900.0
2005-06-22 11:10:00,37.31,37.39,37.31,37.39,2000.0,36.3213,36.3992,36.3213,36.3992,2000.0
2005-06-22 11:15:00,37.38,37.42,37.38,37.42,2800.0,36.3895,36.4284,36.3895,36.4284,2800.0
2005-06-22 11:20:00,37.43,37.43,37.42,37.42,2300.0,36.4381,36.4381,36.4284,36.4284,2300.0
2005-06-22 11:25:00,37.4,37.4,37.39,37.39,500.0,36.4089,36.4089,36.3992,36.3992,500.0
2005-06-22 11:30:00,37.41,37.41,37.38,37.38,1000.0,36.4187,36.4187,36.3895,36.3895,1000.0
2005-06-22 11:35:00,37.41,37.45,37.4,37.45,1300.0,36.4187,36.4576,36.4089,36.4576,1300.0
2005-06-22 11:40:00,37.44,37.44,37.44,37.44,300.0,36.4479,36.4479,36.4479,36.4479,300.0
2005-06-22 11:45:00,37.45,37.5,37.45,37.47,1800.0,36.4576,36.5063,36.4576,36.4771,1800.0
2005-06-22 11:50:00,37.49,37.49,37.43,37.45,1700.0,36.4966,36.4966,36.4381,36.4576,1700.0
2005-06-22 11:55:00,37.45,37.45,37.39,37.4,600.0,36.4576,36.4576,36.3992,36.4089,600.0
2005-06-22 12:00:00,37.4,37.41,37.4,37.4,1000.0,36.4089,36.4187,36.4089,36.4089,1000.0
2005-06-22 12:05:00,37.4,37.41,37.33,37.33,900.0,36.4089,36.4187,36.3408,36.3408,900.0
2005-06-22 12:10:00,37.32,37.35,37.32,37.34,1400.0,36.3311,36.3603,36.3311,36.3505,1400.0
2005-06-22 12:15:00,37.35,37.36,37.34,37.36,1300.0,36.3603,36.37,36.3505,36.37,1300.0
2005-06-22 12:20:00,37.36,37.36,37.35,37.35,200.0,36.37,36.37,36.3603,36.3603,200.0
2005-06-22 12:25:00,37.33,37.33,37.33,37.33,200.0,36.3408,36.3408,36.3408,36.3408,200.0
2005-06-22 12:30:00,37.35,37.35,37.35,37.35,400.0,36.3603,36.3603,36.3603,36.3603,400.0
2005-06-22 12:35:00,37.35,37.35,37.35,37.35,600.0,36.3603,36.3603,36.3603,36.3603,600.0
2005-06-22 12:40:00,37.34,37.34,37.33,37.33,400.0,36.3505,36.3505,36.3408,36.3408,400.0
2005-06-22 12:45:00,37.31,37.32,37.31,37.31,1500.0,36.3213,36.3311,36.3213,36.3213,1500.0
2005-06-22 12:50:00,37.3,37.33,37.3,37.33,700.0,36.3116,36.3408,36.3116,36.3408,700.0
2005-06-22 12:55:00,37.35,37.35,37.35,37.35,300.0,36.3603,36.3603,36.3603,36.3603,300.0
2005-06-22 13:00:00,37.34,37.42,37.34,37.42,2100.0,36.3505,36.4284,36.3505,36.4284,2100.0
2005-06-22 13:05:00,37.37,37.41,37.37,37.4,900.0,36.3797,36.4187,36.3797,36.4089,900.0
2005-06-22 13:10:00,37.39,37.43,37.38,37.38,800.0,36.3992,36.4381,36.3895,36.3895,800.0
2005-06-22 13:15:00,37.39,37.42,37.38,37.38,2200.0,36.3992,36.4284,36.3895,36.3895,2200.0
2005-06-22 13:20:00,37.38,37.38,37.35,37.35,600.0,36.3895,36.3895,36.3603,36.3603,600.0
2005-06-22 13:25:00,37.34,37.36,37.33,37.36,400.0,36.3505,36.37,36.3408,36.37,400.0
2005-06-22 13:30:00,37.34,37.36,37.34,37.36,400.0,36.3505,36.37,36.3505,36.37,400.0
2005-06-22 13:35:00,37.34,37.35,37.33,37.33,300.0,36.3505,36.3603,36.3408,36.3408,300.0
2005-06-22 13:40:00,37.31,37.33,37.31,37.33,1000.0,36.3213,36.3408,36.3213,36.3408,1000.0
2005-06-22 13:45:00,37.35,37.35,37.31,37.32,400.0,36.3603,36.3603,36.3213,36.3311,400.0
2005-06-22 13:50:00,37.32,37.32,37.31,37.31,700.0,36.3311,36.3311,36.3213,36.3213,700.0
2005-06-22 13:55:00,37.31,37.31,37.29,37.3,600.0,36.3213,36.3213,36.3018,36.3116,600.0
2005-06-22 14:00:00,37.28,37.28,37.2,37.23,5600.0,36.2921,36.2921,36.2142,36.2434,5600.0
2005-06-22 14:05:00,37.23,37.25,37.21,37.23,2800.0,36.2434,36.2629,36.224,36.2434,2800.0
2005-06-22 14:10:00,37.21,37.25,37.21,37.25,1700.0,36.224,36.2629,36.224,36.2629,1700.0
2005-06-22 14:15:00,37.24,37.24,37.23,37.23,900.0,36.2532,36.2532,36.2434,36.2434,900.0
2005-06-22 14:20:00,37.21,37.23,37.17,37.23,6000.0,36.224,36.2434,36.185,36.2434,6000.0
2005-06-22 14:25:00,37.23,37.26,37.22,37.22,1700.0,36.2434,36.2726,36.2337,36.2337,1700.0
2005-06-22 14:30:00,37.22,37.33,37.22,37.32,3500.0,36.2337,36.3408,36.2337,36.3311,3500.0
2005-06-22 14:35:00,37.32,37.35,37.32,37.35,3300.0,36.3311,36.3603,36.3311,36.3603,3300.0
2005-06-22 14:40:00,37.35,37.42,37.34,37.42,2700.0,36.3603,36.4284,36.3505,36.4284,2700.0
2005-06-22 14:45:00,37.42,37.46,37.42,37.46,4100.0,36.4284,36.4673,36.4284,36.4673,4100.0
2005-06-22 14:50:00,37.45,37.45,37.41,37.41,2200.0,36.4576,36.4576,36.4187,36.4187,2200.0
2005-06-22 14:55:00,37.43,37.46,37.42,37.45,4500.0,36.4381,36.4673,36.4284,36.4576,4500.0
2005-06-22 15:00:00,37.43,37.44,37.43,37.43,1600.0,36.4381,36.4479,36.4381,36.4381,1600.0
2005-06-22 15:05:00,37.43,37.43,37.4,37.4,500.0,36.4381,36.4381,36.4089,36.4089,500.0
2005-06-22 15:10:00,37.39,37.39,37.37,37.37,1000.0,36.3992,36.3992,36.3797,36.3797,1000.0
2005-06-22 15:15:00,37.38,37.41,37.37,37.38,1800.0,36.3895,36.4187,36.3797,36.3895,1800.0
2005-06-22 15:20:00,37.37,37.45,37.37,37.45,2800.0,36.3797,36.4576,36.3797,36.4576,2800.0
2005-06-22 15:25:00,37.42,37.42,37.38,37.38,1200.0,36.4284,36.4284,36.3895,36.3895,1200.0
2005-06-22 15:30:00,37.35,37.36,37.33,37.36,2300.0,36.3603,36.37,36.3408,36.37,2300.0
2005-06-22 15:35:00,37.35,37.37,37.35,37.36,1500.0,36.3603,36.3797,36.3603,36.37,1500.0
2005-06-22 15:40:00,37.35,37.35,37.33,37.34,1800.0,36.3603,36.3603,36.3408,36.3505,1800.0
2005-06-22 15:45:00,37.34,37.39,37.34,37.39,1600.0,36.3505,36.3992,36.3505,36.3992,1600.0
2005-06-22 15:50:00,37.38,37.42,37.38,37.42,1700.0,36.3895,36.4284,36.3895,36.4284,1700.0
2005-06-22 15:55:00,37.41,37.45,37.41,37.44,3000.0,36.4187,36.4576,36.4187,36.4479,3000.0
2005-06-23 09:30:00,37.37,37.4,37.33,37.33,2000.0,36.3797,36.4089,36.3408,36.3408,2000.0
2005-06-23 09:35:00,37.38,37.38,37.33,37.33,1200.0,36.3895,36.3895,36.3408,36.3408,1200.0
2005-06-23 09:40:00,37.35,37.4,37.34,37.35,23100.0,36.3603,36.4089,36.3505,36.3603,23100.0
2005-06-23 09:45:00,37.36,37.38,37.3,37.3,1600.0,36.37,36.3895,36.3116,36.3116,1600.0
2005-06-23 09:50:00,37.32,37.32,37.21,37.22,1500.0,36.3311,36.3311,36.224,36.2337,1500.0
2005-06-23 09:55:00,37.22,37.22,37.12,37.16,3200.0,36.2337,36.2337,36.1364,36.1753,3200.0
2005-06-23 10:00:00,37.15,37.18,37.13,37.18,14300.0,36.1656,36.1948,36.1461,36.1948,14300.0
2005-06-23 10:05:00,37.19,37.19,37.17,37.19,3100.0,36.2045,36.2045,36.185,36.2045,3100.0
2005-06-23 10:10:00,37.15,37.15,37.13,37.13,800.0,36.1656,36.1656,36.1461,36.1461,800.0
2005-06-23 10:15:00,37.11,37.12,37.05,37.05,1400.0,36.1266,36.1364,36.0682,36.0682,1400.0
2005-06-23 10:20:00,37.05,37.09,37.03,37.03,3900.0,36.0682,36.1071,36.0487,36.0487,3900.0
2005-06-23 10:25:00,37.03,37.12,37.02,37.12,3200.0,36.0487,36.1364,36.039,36.1364,3200.0
2005-06-23 10:30:00,37.08,37.08,37.04,37.06,1100.0,36.0974,36.0974,36.0585,36.0779,1100.0
2005-06-23 10:35:00,37.06,37.08,37.03,37.08,2200.0,36.0779,36.0974,36.0487,36.0974,2200.0
2005-06-23 10:40:00,37.07,37.07,37.03,37.03,2000.0,36.0877,36.0877,36.0487,36.0487,2000.0
2005-06-23 10:45:00,37.03,37.04,36.96,36.96,3500.0,36.0487,36.0585,35.9806,35.9806,3500.0
2005-06-23 10:50:00,36.97,37.01,36.9,36.93,4200.0,35.9903,36.0293,35.9222,35.9514,4200.0
2005-06-23 10:55:00,36.93,36.93,36.88,36.9,1500.0,35.9514,35.9514,35.9027,35.9222,1500.0
2005-06-23 11:00:00,36.91,36.95,36.91,36.93,2100.0,35.9319,35.9709,35.9319,35.9514,2100.0
2005-06-23 11:05:00,36.94,36.99,36.93,36.99,2100.0,35.9611,36.0098,35.9514,36.0098,2100.0
2005-06-23 11:10:00,36.99,36.99,36.98,36.98,2900.0,36.0098,36.0098,36.0001,36.0001,2900.0
2005-06-23 11:15:00,36.99,36.99,36.98,36.98,2800.0,36.0098,36.0098,36.0001,36.0001,2800.0
2005-06-23 11:20:00,36.98,37.04,36.98,37.04,7300.0,36.0001,36.0585,36.0001,36.0585,7300.0
2005-06-23 11:25:00,37.0,37.02,37.0,37.01,700.0,36.0195,36.039,36.0195,36.0293,700.0
2005-06-23 11:30:00,37.02,37.05,37.02,37.05,2300.0,36.039,36.0682,36.039,36.0682,2300.0
2005-06-23 11:35:00,37.04,37.05,37.04,37.04,2900.0,36.0585,36.0682,36.0585,36.0585,2900.0
2005-06-23 11:40:00,37.06,37.07,37.03,37.07,1200.0,36.0779,36.0877,36.0487,36.0877,1200.0
2005-06-23 11:45:00,37.05,37.1,37.03,37.03,6300.0,36.0682,36.1169,36.0487,36.0487,6300.0
2005-06-23 11:50:00,37.03,37.08,37.03,37.08,1800.0,36.0487,36.0974,36.0487,36.0974,1800.0
2005-06-23 11:55:00,37.06,37.08,37.05,37.08,1500.0,36.0779,36.0974,36.0682,36.0974,1500.0
2005-06-23 12:00:00,37.08,37.1,37.08,37.09,1100.0,36.0974,36.1169,36.0974,36.1071,1100.0
2005-06-23 12:05:00,37.09,37.09,37.04,37.06,2300.0,36.1071,36.1071,36.0585,36.0779,2300.0
2005-06-23 12:10:00,37.06,37.06,37.04,37.04,6900.0,36.0779,36.0779,36.0585,36.0585,6900.0
2005-06-23 12:15:00,37.03,37.03,37.03,37.03,300.0,36.0487,36.0487,36.0487,36.0487,300.0
2005-06-23 12:20:00,37.03,37.03,37.03,37.03,0.0,36.0487,36.0487,36.0487,36.0487,0.0
2005-06-23 12:25:00,37.06,37.09,37.06,37.09,3200.0,36.0779,36.1071,36.0779,36.1071,3200.0
2005-06-23 12:30:00,37.08,37.13,37.08,37.13,1900.0,36.0974,36.1461,36.0974,36.1461,1900.0
2005-06-23 12:35:00,37.14,37.19,37.14,37.19,5500.0,36.1558,36.2045,36.1558,36.2045,5500.0
2005-06-23 12:40:00,37.17,37.19,37.17,37.19,900.0,36.185,36.2045,36.185,36.2045,900.0
2005-06-23 12:45:00,37.18,37.19,37.16,37.16,1000.0,36.1948,36.2045,36.1753,36.1753,1000.0
2005-06-23 12:50:00,37.2,37.2,37.2,37.2,100.0,36.2142,36.2142,36.2142,36.2142,100.0
2005-06-23 12:55:00,37.13,37.14,37.13,37.14,900.0,36.1461,36.1558,36.1461,36.1558,900.0
2005-06-23 13:00:00,37.13,37.13,37.11,37.12,600.0,36.1461,36.1461,36.1266,36.1364,600.0
2005-06-23 13:05:00,37.14,37.17,37.14,37.16,2500.0,36.1558,36.185,36.1558,36.1753,2500.0
2005-06-23 13:10:00,37.18,37.18,37.14,37.16,2800.0,36.1948,36.1948,36.1558,36.1753,2800.0
2005-06-23 13:15:00,37.17,37.18,37.16,37.18,1400.0,36.185,36.1948,36.1753,36.1948,1400.0
2005-06-23 13:20:00,37.18,37.2,37.18,37.2,2300.0,36.1948,36.2142,36.1948,36.2142,2300.0
2005-06-23 13:25:00,37.2,37.2,37.18,37.18,3700.0,36.2142,36.2142,36.1948,36.1948,3700.0
2005-06-23 13:30:00,37.18,37.18,37.14,37.14,10600.0,36.1948,36.1948,36.1558,36.1558,10600.0
2005-06-23 13:35:00,37.14,37.14,37.08,37.09,7300.0,36.1558,36.1558,36.0974,36.1071,7300.0
2005-06-23 13:40:00,37.09,37.09,37.05,37.08,8200.0,36.1071,36.1071,36.0682,36.0974,8200.0
2005-06-23 13:45:00,37.06,37.07,37.0,37.0,24700.0,36.0779,36.0877,36.0195,36.0195,24700.0
2005-06-23 13:50:00,36.98,36.98,36.93,36.93,1400.0,36.0001,36.0001,35.9514,35.9514,1400.0
2005-06-23 13:55:00,36.93,37.0,36.93,36.96,9000.0,35.9514,36.0195,35.9514,35.9806,9000.0
2005-06-23 14:00:00,36.94,36.95,36.94,36.95,600.0,35.9611,35.9709,35.9611,35.9709,600.0
2005-06-23 14:05:00,36.95,36.96,36.92,36.93,2100.0,35.9709,35.9806,35.9417,35.9514,2100.0
2005-06-23 14:10:00,36.95,36.96,36.93,36.93,2900.0,35.9709,35.9806,35.9514,35.9514,2900.0
2005-06-23 14:15:00,36.93,36.95,36.93,36.95,300.0,35.9514,35.9709,35.9514,35.9709,300.0
2005-06-23 14:20:00,36.94,36.98,36.94,36.98,2800.0,35.9611,36.0001,35.9611,36.0001,2800.0
2005-06-23 14:25:00,36.98,36.98,36.98,36.98,0.0,36.0001,36.0001,36.0001,36.0001,0.0
2005-06-23 14:30:00,36.97,36.99,36.97,36.99,1300.0,35.9903,36.0098,35.9903,36.0098,1300.0
2005-06-23 14:35:00,37.0,37.04,37.0,37.04,800.0,36.0195,36.0585,36.0195,36.0585,800.0
2005-06-23 14:40:00,37.04,37.04,37.0,37.03,2300.0,36.0585,36.0585,36.0195,36.0487,2300.0
2005-06-23 14:45:00,37.0,37.02,37.0,37.02,1600.0,36.0195,36.039,36.0195,36.039,1600.0
2005-06-23 14:50:00,37.04,37.04,36.97,36.97,4900.0,36.0585,36.0585,35.9903,35.9903,4900.0
2005-06-23 14:55:00,36.96,36.98,36.96,36.97,1200.0,35.9806,36.0001,35.9806,35.9903,1200.0
2005-06-23 15:00:00,36.97,36.97,36.97,36.97,600.0,35.9903,35.9903,35.9903,35.9903,600.0
2005-06-23 15:05:00,36.96,36.96,36.95,36.96,1900.0,35.9806,35.9806,35.9709,35.9806,1900.0
2005-06-23 15:10:00,36.97,36.99,36.95,36.95,1800.0,35.9903,36.0098,35.9709,35.9709,1800.0
2005-06-23 15:15:00,36.93,36.93,36.9,36.9,3600.0,35.9514,35.9514,35.9222,35.9222,3600.0
2005-06-23 15:20:00,36.9,36.9,36.89,36.89,1500.0,35.9222,35.9222,35.9124,35.9124,1500.0
2005-06-23 15:25:00,36.91,36.96,36.88,36.89,3800.0,35.9319,35.9806,35.9027,35.9124,3800.0
2005-06-23 15:30:00,36.87,36.87,36.85,36.85,3500.0,35.893,35.893,35.8735,35.8735,3500.0
2005-06-23 15:35:00,36.85,36.9,36.85,36.9,4500.0,35.8735,35.9222,35.8735,35.9222,4500.0
2005-06-23 15:40:00,36.9,36.92,36.88,36.9,9400.0,35.9222,35.9417,35.9027,35.9222,9400.0
2005-06-23 15:45:00,36.88,36.88,36.86,36.87,4200.0,35.9027,35.9027,35.8832,35.893,4200.0
2005-06-23 15:50:00,36.88,36.88,36.85,36.85,7100.0,35.9027,35.9027,35.8735,35.8735,7100.0
2005-06-23 15:55:00,36.86,36.86,36.83,36.84,12600.0,35.8832,35.8832,35.854,35.8638,12600.0
2005-06-24 09:30:00,36.8,36.86,36.78,36.85,3400.0,35.8248,35.8832,35.8054,35.8735,3400.0
2005-06-24 09:35:00,36.8,36.9,36.8,36.9,800.0,35.8248,35.9222,35.8248,35.9222,800.0
2005-06-24 09:40:00,36.89,36.89,36.77,36.77,700.0,35.9124,35.9124,35.7956,35.7956,700.0
2005-06-24 09:45:00,36.76,36.76,36.7,36.72,2200.0,35.7859,35.7859,35.7275,35.747,2200.0
2005-06-24 09:50:00,36.72,36.77,36.72,36.77,500.0,35.747,35.7956,35.747,35.7956,500.0
2005-06-24 09:55:00,36.77,36.77,36.77,36.77,500.0,35.7956,35.7956,35.7956,35.7956,500.0
2005-06-24 10:00:00,36.77,36.77,36.77,36.77,1100.0,35.7956,35.7956,35.7956,35.7956,1100.0
2005-06-24 10:05:00,36.76,36.76,36.72,36.72,900.0,35.7859,35.7859,35.747,35.747,900.0
2005-06-24 10:10:00,36.72,36.79,36.71,36.79,2500.0,35.747,35.8151,35.7372,35.8151,2500.0
2005-06-24 10:15:00,36.74,36.74,36.72,36.72,800.0,35.7664,35.7664,35.747,35.747,800.0
2005-06-24 10:20:00,36.72,36.72,36.71,36.72,1300.0,35.747,35.747,35.7372,35.747,1300.0
2005-06-24 10:25:00,36.72,36.72,36.71,36.72,1600.0,35.747,35.747,35.7372,35.747,1600.0
2005-06-24 10:30:00,36.72,36.73,36.72,36.72,1200.0,35.747,35.7567,35.747,35.747,1200.0
2005-06-24 10:35:00,36.72,36.72,36.7,36.71,1400.0,35.747,35.747,35.7275,35.7372,1400.0
2005-06-24 10:40:00,36.72,36.74,36.72,36.73,900.0,35.747,35.7664,35.747,35.7567,900.0
2005-06-24 10:45:00,36.72,36.73,36.7,36.73,2400.0,35.747,35.7567,35.7275,35.7567,2400.0
2005-06-24 10:50:00,36.73,36.73,36.72,36.72,1200.0,35.7567,35.7567,35.747,35.747,1200.0
2005-06-24 10:55:00,36.72,36.72,36.7,36.7,8800.0,35.747,35.747,35.7275,35.7275,8800.0
2005-06-24 11:00:00,36.7,36.72,36.7,36.71,1500.0,35.7275,35.747,35.7275,35.7372,1500.0
2005-06-24 11:05:00,36.71,36.74,36.71,36.74,4700.0,35.7372,35.7664,35.7372,35.7664,4700.0
2005-06-24 11:10:00,36.73,36.73,36.73,36.73,700.0,35.7567,35.7567,35.7567,35.7567,700.0
2005-06-24 11:15:00,36.73,36.73,36.67,36.73,6000.0,35.7567,35.7567,35.6983,35.7567,6000.0
2005-06-24 11:20:00,36.74,36.74,36.68,36.69,3600.0,35.7664,35.7664,35.708,35.7177,3600.0
2005-06-24 11:25:00,36.67,36.69,36.67,36.68,1100.0,35.6983,35.7177,35.6983,35.708,1100.0
2005-06-24 11:30:00,36.69,36.69,36.67,36.67,1500.0,35.7177,35.7177,35.6983,35.6983,1500.0
2005-06-24 11:35:00,36.66,36.69,36.66,36.66,2300.0,35.6885,35.7177,35.6885,35.6885,2300.0
2005-06-24 11:40:00,36.67,36.69,36.66,36.66,1000.0,35.6983,35.7177,35.6885,35.6885,1000.0
2005-06-24 11:45:00,36.66,36.69,36.65,36.69,3300.0,35.6885,35.7177,35.6788,35.7177,3300.0
2005-06-24 11:50:00,36.7,36.7,36.67,36.69,1400.0,35.7275,35.7275,35.6983,35.7177,1400.0
2005-06-24 11:55:00,36.68,36.69,36.66,36.66,700.0,35.708,35.7177,35.6885,35.6885,700.0
2005-06-24 12:00:00,36.66,36.67,36.64,36.65,7000.0,35.6885,35.6983,35.6691,35.6788,7000.0
2005-06-24 12:05:00,36.64,36.64,36.57,36.57,2000.0,35.6691,35.6691,35.6009,35.6009,2000.0
2005-06-24 12:10:00,36.55,36.58,36.54,36.55,1400.0,35.5815,35.6107,35.5717,35.5815,1400.0
2005-06-24 12:15:00,36.54,36.54,36.52,36.52,1300.0,35.5717,35.5717,35.5523,35.5523,1300.0
2005-06-24 12:20:00,36.52,36.52,36.52,36.52,700.0,35.5523,35.5523,35.5523,35.5523,700.0
2005-06-24 12:25:00,36.53,36.53,36.49,36.49,1500.0,35.562,35.562,35.523,35.523,1500.0
2005-06-24 12:30:00,36.49,36.51,36.47,36.47,700.0,35.523,35.5425,35.5036,35.5036,700.0
2005-06-24 12:35:00,36.48,36.48,36.24,36.36,40200.0,35.5133,35.5133,35.2797,35.3965,40200.0
2005-06-24 12:40:00,36.36,36.38,36.32,36.32,4000.0,35.3965,35.416,35.3576,35.3576,4000.0
2005-06-24 12:45:00,36.35,36.35,36.3,36.34,2600.0,35.3868,35.3868,35.3381,35.377,2600.0
2005-06-24 12:50:00,36.32,36.33,36.2,36.2,16500.0,35.3576,35.3673,35.2407,35.2407,16500.0
2005-06-24 12:55:00,36.28,36.3,36.28,36.3,3700.0,35.3186,35.3381,35.3186,35.3381,3700.0
2005-06-24 13:00:00,36.28,36.31,36.25,36.28,2700.0,35.3186,35.3478,35.2894,35.3186,2700.0
2005-06-24 13:05:00,36.28,36.29,36.27,36.28,900.0,35.3186,35.3283,35.3089,35.3186,900.0
2005-06-24 13:10:00,36.28,36.28,36.21,36.24,4200.0,35.3186,35.3186,35.2505,35.2797,4200.0
2005-06-24 13:15:00,36.25,36.28,36.25,36.28,1200.0,35.2894,35.3186,35.2894,35.3186,1200.0
2005-06-24 13:20:00,36.28,36.29,36.27,36.29,1300.0,35.3186,35.3283,35.3089,35.3283,1300.0
2005-06-24 13:25:00,36.29,36.29,36.2,36.24,4600.0,35.3283,35.3283,35.2407,35.2797,4600.0
2005-06-24 13:30:00,36.23,36.26,36.17,36.21,6900.0,35.2699,35.2991,35.2115,35.2505,6900.0
2005-06-24 13:35:00,36.21,36.25,36.21,36.25,2800.0,35.2505,35.2894,35.2505,35.2894,2800.0
2005-06-24 13:40:00,36.24,36.26,36.19,36.25,7600.0,35.2797,35.2991,35.231,35.2894,7600.0
2005-06-24 13:45:00,36.25,36.27,36.22,36.23,1400.0,35.2894,35.3089,35.2602,35.2699,1400.0
2005-06-24 13:50:00,36.23,36.23,36.21,36.22,600.0,35.2699,35.2699,35.2505,35.2602,600.0
2005-06-24 13:55:00,36.22,36.22,36.19,36.19,1200.0,35.2602,35.2602,35.231,35.231,1200.0
2005-06-24 14:00:00,36.19,36.21,36.19,36.2,2200.0,35.231,35.2505,35.231,35.2407,2200.0
2005-06-24 14:05:00,36.2,36.22,36.19,36.19,1400.0,35.2407,35.2602,35.231,35.231,1400.0
2005-06-24 14:10:00,36.2,36.21,36.2,36.21,1000.0,35.2407,35.2505,35.2407,35.2505,1000.0
2005-06-24 14:15:00,36.22,36.22,36.22,36.22,1300.0,35.2602,35.2602,35.2602,35.2602,1300.0
2005-06-24 14:20:00,36.21,36.21,36.08,36.14,10400.0,35.2505,35.2505,35.1239,35.1823,10400.0
2005-06-24 14:25:00,36.14,36.15,36.11,36.15,2400.0,35.1823,35.1921,35.1531,35.1921,2400.0
2005-06-24 14:30:00,36.15,36.18,36.15,36.18,3800.0,35.1921,35.2213,35.1921,35.2213,3800.0
2005-06-24 14:35:00,36.19,36.21,36.19,36.21,1900.0,35.231,35.2505,35.231,35.2505,1900.0
2005-06-24 14:40:00,36.22,36.22,36.2,36.22,1700.0,35.2602,35.2602,35.2407,35.2602,1700.0
2005-06-24 14:45:00,36.22,36.22,36.18,36.22,2000.0,35.2602,35.2602,35.2213,35.2602,2000.0
2005-06-24 14:50:00,36.22,36.23,36.21,36.23,1800.0,35.2602,35.2699,35.2505,35.2699,1800.0
2005-06-24 14:55:00,36.23,36.24,36.23,36.24,1600.0,35.2699,35.2797,35.2699,35.2797,1600.0
2005-06-24 15:00:00,36.2,36.2,36.07,36.12,2900.0,35.2407,35.2407,35.1142,35.1629,2900.0
2005-06-24 15:05:00,36.11,36.19,36.11,36.19,2000.0,35.1531,35.231,35.1531,35.231,2000.0
2005-06-24 15:10:00,36.19,36.19,36.15,36.16,3100.0,35.231,35.231,35.1921,35.2018,3100.0
2005-06-24 15:15:00,36.16,36.16,36.13,36.13,5000.0,35.2018,35.2018,35.1726,35.1726,5000.0
2005-06-24 15:20:00,36.13,36.19,36.12,36.15,7100.0,35.1726,35.231,35.1629,35.1921,7100.0
2005-06-24 15:25:00,36.15,36.15,36.12,36.14,5300.0,35.1921,35.1921,35.1629,35.1823,5300.0
2005-06-24 15:30:00,36.15,36.17,36.11,36.12,10100.0,35.1921,35.2115,35.1531,35.1629,10100.0
2005-06-24 15:35:00,36.15,36.17,36.14,36.17,6700.0,35.1921,35.2115,35.1823,35.2115,6700.0
2005-06-24 15:40:00,36.17,36.17,36.09,36.09,9900.0,35.2115,35.2115,35.1336,35.1336,9900.0
2005-06-24 15:45:00,36.06,36.1,36.05,36.08,12800.0,35.1044,35.1434,35.0947,35.1239,12800.0
2005-06-24 15:50:00,36.07,36.07,35.9,35.91,52900.0,35.1142,35.1142,34.9487,34.9584,52900.0
2005-06-24 15:55:00,35.92,36.02,35.91,36.01,28700.0,34.9682,35.0655,34.9584,35.0558,28700.0
2005-06-27 09:30:00,35.99,36.0,35.95,35.95,1400.0,35.0363,35.046,34.9974,34.9974,1400.0
2005-06-27 09:35:00,35.95,36.01,35.95,36.0,2300.0,34.9974,35.0558,34.9974,35.046,2300.0
2005-06-27 09:40:00,35.96,36.01,35.95,36.01,1200.0,35.0071,35.0558,34.9974,35.0558,1200.0
2005-06-27 09:45:00,36.01,36.01,35.97,35.97,1400.0,35.0558,35.0558,35.0168,35.0168,1400.0
2005-06-27 09:50:00,35.96,35.96,35.91,35.91,5900.0,35.0071,35.0071,34.9584,34.9584,5900.0
2005-06-27 09:55:00,35.9,35.95,35.9,35.92,3000.0,34.9487,34.9974,34.9487,34.9682,3000.0
2005-06-27 10:00:00,35.9,35.94,35.9,35.94,1400.0,34.9487,34.9876,34.9487,34.9876,1400.0
2005-06-27 10:05:00,36.0,36.0,35.95,35.95,28600.0,35.046,35.046,34.9974,34.9974,28600.0
2005-06-27 10:10:00,35.93,36.0,35.93,35.98,47400.0,34.9779,35.046,34.9779,35.0266,47400.0
2005-06-27 10:15:00,35.99,36.0,35.93,35.95,5600.0,35.0363,35.046,34.9779,34.9974,5600.0
2005-06-27 10:20:00,35.97,35.97,35.94,35.94,300.0,35.0168,35.0168,34.9876,34.9876,300.0
2005-06-27 10:25:00,35.95,35.96,35.93,35.94,1700.0,34.9974,35.0071,34.9779,34.9876,1700.0
2005-06-27 10:30:00,35.93,35.96,35.93,35.96,3300.0,34.9779,35.0071,34.9779,35.0071,3300.0
2005-06-27 10:35:00,35.97,36.0,35.96,36.0,5400.0,35.0168,35.046,35.0071,35.046,5400.0
2005-06-27 10:40:00,36.0,36.05,36.0,36.05,32900.0,35.046,35.0947,35.046,35.0947,32900.0
2005-06-27 10:45:00,36.06,36.07,36.05,36.07,2100.0,35.1044,35.1142,35.0947,35.1142,2100.0
2005-06-27 10:50:00,36.07,36.1,36.07,36.1,8200.0,35.1142,35.1434,35.1142,35.1434,8200.0
2005-06-27 10:55:00,36.09,36.1,36.0,36.02,3200.0,35.1336,35.1434,35.046,35.0655,3200.0
2005-06-27 11:00:00,36.04,36.11,36.04,36.11,4900.0,35.085,35.1531,35.085,35.1531,4900.0
2005-06-27 11:05:00,36.14,36.18,36.14,36.17,8700.0,35.1823,35.2213,35.1823,35.2115,8700.0
2005-06-27 11:10:00,36.17,36.18,36.15,36.15,5600.0,35.2115,35.2213,35.1921,35.1921,5600.0
2005-06-27 11:15:00,36.14,36.16,36.12,36.15,5800.0,35.1823,35.2018,35.1629,35.1921,5800.0
2005-06-27 11:20:00,36.17,36.17,36.15,36.15,2000.0,35.2115,35.2115,35.1921,35.1921,2000.0
2005-06-27 11:25:00,36.18,36.19,36.15,36.18,3300.0,35.2213,35.231,35.1921,35.2213,3300.0
2005-06-27 11:30:00,36.15,36.17,36.15,36.17,1600.0,35.1921,35.2115,35.1921,35.2115,1600.0
2005-06-27 11:35:00,36.17,36.17,36.14,36.17,2900.0,35.2115,35.2115,35.1823,35.2115,2900.0
2005-06-27 11:40:00,36.16,36.2,36.16,36.19,1500.0,35.2018,35.2407,35.2018,35.231,1500.0
2005-06-27 11:45:00,36.2,36.22,36.2,36.22,2000.0,35.2407,35.2602,35.2407,35.2602,2000.0
2005-06-27 11:50:00,36.22,36.23,36.22,36.23,1300.0,35.2602,35.2699,35.2602,35.2699,1300.0
2005-06-27 11:55:00,36.23,36.24,36.23,36.23,500.0,35.2699,35.2797,35.2699,35.2699,500.0
2005-06-27 12:00:00,36.23,36.25,36.23,36.25,700.0,35.2699,35.2894,35.2699,35.2894,700.0
2005-06-27 12:05:00,36.25,36.29,36.25,36.29,2200.0,35.2894,35.3283,35.2894,35.3283,2200.0
2005-06-27 12:10:00,36.3,36.35,36.3,36.35,2600.0,35.3381,35.3868,35.3381,35.3868,2600.0
2005-06-27 12:15:00,36.35,36.38,36.35,36.37,1400.0,35.3868,35.416,35.3868,35.4062,1400.0
2005-06-27 12:20:00,36.35,36.36,36.35,36.35,1800.0,35.3868,35.3965,35.3868,35.3868,1800.0
2005-06-27 12:25:00,36.35,36.35,36.34,36.34,2500.0,35.3868,35.3868,35.377,35.377,2500.0
2005-06-27 12:30:00,36.32,36.34,36.32,36.34,700.0,35.3576,35.377,35.3576,35.377,700.0
2005-06-27 12:35:00,36.33,36.38,36.33,36.37,2400.0,35.3673,35.416,35.3673,35.4062,2400.0
2005-06-27 12:40:00,36.37,36.38,36.37,36.38,300.0,35.4062,35.416,35.4062,35.416,300.0
2005-06-27 12:45:00,36.36,36.36,36.35,36.35,1400.0,35.3965,35.3965,35.3868,35.3868,1400.0
2005-06-27 12:50:00,36.35,36.35,36.35,36.35,800.0,35.3868,35.3868,35.3868,35.3868,800.0
2005-06-27 12:55:00,36.36,36.37,36.35,36.35,1700.0,35.3965,35.4062,35.3868,35.3868,1700.0
2005-06-27 13:00:00,36.35,36.35,36.32,36.33,2100.0,35.3868,35.3868,35.3576,35.3673,2100.0
2005-06-27 13:05:00,36.34,36.37,36.33,36.37,2100.0,35.377,35.4062,35.3673,35.4062,2100.0
2005-06-27 13:10:00,36.37,36.37,36.37,36.37,300.0,35.4062,35.4062,35.4062,35.4062,300.0
2005-06-27 13:15:00,36.38,36.38,36.37,36.38,1800.0,35.416,35.416,35.4062,35.416,1800.0
2005-06-27 13:20:00,36.38,36.39,36.38,36.39,1200.0,35.416,35.4257,35.416,35.4257,1200.0
2005-06-27 13:25:00,36.39,36.43,36.39,36.43,1900.0,35.4257,35.4646,35.4257,35.4646,1900.0
2005-06-27 13:30:00,36.42,36.42,36.4,36.42,700.0,35.4549,35.4549,35.4354,35.4549,700.0
2005-06-27 13:35:00,36.42,36.42,36.4,36.4,200.0,35.4549,35.4549,35.4354,35.4354,200.0
2005-06-27 13:40:00,36.4,36.4,36.39,36.39,1300.0,35.4354,35.4354,35.4257,35.4257,1300.0
2005-06-27 13:45:00,36.39,36.39,36.32,36.33,2400.0,35.4257,35.4257,35.3576,35.3673,2400.0
2005-06-27 13:50:00,36.35,36.35,36.33,36.33,2300.0,35.3868,35.3868,35.3673,35.3673,2300.0
2005-06-27 13:55:00,36.34,36.35,36.34,36.35,3300.0,35.377,35.3868,35.377,35.3868,3300.0
2005-06-27 14:00:00,36.31,36.31,36.23,36.24,2500.0,35.3478,35.3478,35.2699,35.2797,2500.0
2005-06-27 14:05:00,36.24,36.28,36.23,36.28,1800.0,35.2797,35.3186,35.2699,35.3186,1800.0
2005-06-27 14:10:00,36.28,36.28,36.28,36.28,100.0,35.3186,35.3186,35.3186,35.3186,100.0
2005-06-27 14:15:00,36.29,36.29,36.23,36.23,900.0,35.3283,35.3283,35.2699,35.2699,900.0
2005-06-27 14:20:00,36.21,36.24,36.21,36.24,1500.0,35.2505,35.2797,35.2505,35.2797,1500.0
2005-06-27 14:25:00,36.24,36.25,36.24,36.24,600.0,35.2797,35.2894,35.2797,35.2797,600.0
2005-06-27 14:30:00,36.27,36.27,36.27,36.27,500.0,35.3089,35.3089,35.3089,35.3089,500.0
2005-06-27 14:35:00,36.28,36.28,36.24,36.24,1400.0,35.3186,35.3186,35.2797,35.2797,1400.0
2005-06-27 14:40:00,36.23,36.29,36.23,36.28,1800.0,35.2699,35.3283,35.2699,35.3186,1800.0
2005-06-27 14:45:00,36.26,36.26,36.23,36.23,1200.0,35.2991,35.2991,35.2699,35.2699,1200.0
2005-06-27 14:50:00,36.22,36.25,36.22,36.25,1100.0,35.2602,35.2894,35.2602,35.2894,1100.0
2005-06-27 14:55:00,36.24,36.24,36.22,36.22,1400.0,35.2797,35.2797,35.2602,35.2602,1400.0
2005-06-27 15:00:00,36.23,36.23,36.2,36.2,1400.0,35.2699,35.2699,35.2407,35.2407,1400.0
2005-06-27 15:05:00,36.21,36.25,36.21,36.24,900.0,35.2505,35.2894,35.2505,35.2797,900.0
2005-06-27 15:10:00,36.27,36.34,36.27,36.31,2500.0,35.3089,35.377,35.3089,35.3478,2500.0
2005-06-27 15:15:00,36.33,36.33,36.32,36.32,1100.0,35.3673,35.3673,35.3576,35.3576,1100.0
2005-06-27 15:20:00,36.32,36.34,36.32,36.34,2400.0,35.3576,35.377,35.3576,35.377,2400.0
2005-06-27 15:25:00,36.34,36.36,36.34,36.34,700.0,35.377,35.3965,35.377,35.377,700.0
2005-06-27 15:30:00,36.35,36.37,36.35,36.37,1600.0,35.3868,35.4062,35.3868,35.4062,1600.0
2005-06-27 15:35:00,36.38,36.38,36.35,36.35,1300.0,35.416,35.416,35.3868,35.3868,1300.0
2005-06-27 15:40:00,36.34,36.35,36.28,36.29,6100.0,35.377,35.3868,35.3186,35.3283,6100.0
2005-06-27 15:45:00,36.2,36.21,36.0,36.0,44600.0,35.2407,35.2505,35.046,35.046,44600.0
2005-06-27 15:50:00,36.01,36.05,35.85,35.86,59300.0,35.0558,35.0947,34.9,34.9097,59300.0
2005-06-27 15:55:00,35.85,36.0,35.8,35.97,55000.0,34.9,35.046,34.8513,35.0168,55000.0
2005-06-28 09:30:00,36.0,36.1,36.0,36.04,4700.0,35.046,35.1434,35.046,35.085,4700.0
2005-06-28 09:35:00,36.06,36.09,36.04,36.08,1900.0,35.1044,35.1336,35.085,35.1239,1900.0
2005-06-28 09:40:00,36.07,36.1,36.06,36.1,1900.0,35.1142,35.1434,35.1044,35.1434,1900.0
2005-06-28 09:45:00,36.11,36.13,36.11,36.13,6400.0,35.1531,35.1726,35.1531,35.1726,6400.0
2005-06-28 09:50:00,36.12,36.24,36.12,36.24,1400.0,35.1629,35.2797,35.1629,35.2797,1400.0
2005-06-28 09:55:00,36.24,36.3,36.24,36.29,900.0,35.2797,35.3381,35.2797,35.3283,900.0
2005-06-28 10:00:00,36.32,36.34,36.32,36.34,2300.0,35.3576,35.377,35.3576,35.377,2300.0
2005-06-28 10:05:00,36.34,36.38,36.34,36.38,1300.0,35.377,35.416,35.377,35.416,1300.0
2005-06-28 10:10:00,36.36,36.4,36.36,36.39,2500.0,35.3965,35.4354,35.3965,35.4257,2500.0
2005-06-28 10:15:00,36.39,36.41,36.39,36.41,800.0,35.4257,35.4452,35.4257,35.4452,800.0
2005-06-28 10:20:00,36.41,36.42,36.41,36.42,600.0,35.4452,35.4549,35.4452,35.4549,600.0
2005-06-28 10:25:00,36.42,36.42,36.41,36.41,600.0,35.4549,35.4549,35.4452,35.4452,600.0
2005-06-28 10:30:00,36.41,36.5,36.41,36.47,1400.0,35.4452,35.5328,35.4452,35.5036,1400.0
2005-06-28 10:35:00,36.47,36.48,36.47,36.47,2200.0,35.5036,35.5133,35.5036,35.5036,2200.0
2005-06-28 10:40:00,36.46,36.47,36.41,36.44,5700.0,35.4938,35.5036,35.4452,35.4744,5700.0
2005-06-28 10:45:00,36.44,36.45,36.43,36.44,3600.0,35.4744,35.4841,35.4646,35.4744,3600.0
2005-06-28 10:50:00,36.43,36.48,36.43,36.48,4000.0,35.4646,35.5133,35.4646,35.5133,4000.0
2005-06-28 10:55:00,36.49,36.5,36.49,36.5,800.0,35.523,35.5328,35.523,35.5328,800.0
2005-06-28 11:00:00,36.5,36.5,36.49,36.49,700.0,35.5328,35.5328,35.523,35.523,700.0
2005-06-28 11:05:00,36.49,36.51,36.47,36.51,4600.0,35.523,35.5425,35.5036,35.5425,4600.0
2005-06-28 11:10:00,36.51,36.51,36.5,36.5,1100.0,35.5425,35.5425,35.5328,35.5328,1100.0
2005-06-28 11:15:00,36.5,36.5,36.47,36.5,2400.0,35.5328,35.5328,35.5036,35.5328,2400.0
2005-06-28 11:20:00,36.51,36.53,36.5,36.53,800.0,35.5425,35.562,35.5328,35.562,800.0
2005-06-28 11:25:00,36.56,36.57,36.51,36.51,1100.0,35.5912,35.6009,35.5425,35.5425,1100.0
2005-06-28 11:30:00,36.51,36.59,36.51,36.56,2900.0,35.5425,35.6204,35.5425,35.5912,2900.0
2005-06-28 11:35:00,36.59,36.59,36.53,36.57,1000.0,35.6204,35.6204,35.562,35.6009,1000.0
2005-06-28 11:40:00,36.56,36.56,36.52,36.54,1700.0,35.5912,35.5912,35.5523,35.5717,1700.0
2005-06-28 11:45:00,36.51,36.54,36.51,36.54,1400.0,35.5425,35.5717,35.5425,35.5717,1400.0
2005-06-28 11:50:00,36.56,36.6,36.56,36.57,1600.0,35.5912,35.6301,35.5912,35.6009,1600.0
2005-06-28 11:55:00,36.58,36.6,36.58,36.6,600.0,35.6107,35.6301,35.6107,35.6301,600.0
2005-06-28 12:00:00,36.59,36.6,36.53,36.53,1600.0,35.6204,35.6301,35.562,35.562,1600.0
2005-06-28 12:05:00,36.54,36.56,36.5,36.5,3100.0,35.5717,35.5912,35.5328,35.5328,3100.0
2005-06-28 12:10:00,36.5,36.5,36.49,36.5,1400.0,35.5328,35.5328,35.523,35.5328,1400.0
2005-06-28 12:15:00,36.5,36.5,36.49,36.49,500.0,35.5328,35.5328,35.523,35.523,500.0
2005-06-28 12:20:00,36.48,36.49,36.48,36.49,1000.0,35.5133,35.523,35.5133,35.523,1000.0
2005-06-28 12:25:00,36.49,36.49,36.48,36.48,1100.0,35.523,35.523,35.5133,35.5133,1100.0
2005-06-28 12:30:00,36.49,36.49,36.49,36.49,500.0,35.523,35.523,35.523,35.523,500.0
2005-06-28 12:35:00,36.5,36.5,36.47,36.47,1700.0,35.5328,35.5328,35.5036,35.5036,1700.0
2005-06-28 12:40:00,36.47,36.47,36.47,36.47,500.0,35.5036,35.5036,35.5036,35.5036,500.0
2005-06-28 12:45:00,36.48,36.48,36.48,36.48,500.0,35.5133,35.5133,35.5133,35.5133,500.0
2005-06-28 12:50:00,36.48,36.49,36.48,36.48,500.0,35.5133,35.523,35.5133,35.5133,500.0
2005-06-28 12:55:00,36.48,36.48,36.48,36.48,600.0,35.5133,35.5133,35.5133,35.5133,600.0
2005-06-28 13:00:00,36.49,36.49,36.48,36.49,2800.0,35.523,35.523,35.5133,35.523,2800.0
2005-06-28 13:05:00,36.47,36.49,36.47,36.48,1400.0,35.5036,35.523,35.5036,35.5133,1400.0
2005-06-28 13:10:00,36.48,36.49,36.48,36.49,2100.0,35.5133,35.523,35.5133,35.523,2100.0
2005-06-28 13:15:00,36.49,36.5,36.49,36.49,1300.0,35.523,35.5328,35.523,35.523,1300.0
2005-06-28 13:20:00,36.49,36.5,36.49,36.5,800.0,35.523,35.5328,35.523,35.5328,800.0
2005-06-28 13:25:00,36.49,36.49,36.49,36.49,400.0,35.523,35.523,35.523,35.523,400.0
2005-06-28 13:30:00,36.49,36.5,36.49,36.5,1500.0,35.523,35.5328,35.523,35.5328,1500.0
2005-06-28 13:35:00,36.5,36.5,36.5,36.5,300.0,35.5328,35.5328,35.5328,35.5328,300.0
2005-06-28 13:40:00,36.5,36.5,36.48,36.48,2300.0,35.5328,35.5328,35.5133,35.5133,2300.0
2005-06-28 13:45:00,36.48,36.48,36.48,36.48,300.0,35.5133,35.5133,35.5133,35.5133,300.0
2005-06-28 13:50:00,36.48,36.49,36.48,36.49,2000.0,35.5133,35.523,35.5133,35.523,2000.0
2005-06-28 13:55:00,36.49,36.49,36.48,36.48,1700.0,35.523,35.523,35.5133,35.5133,1700.0
2005-06-28 14:00:00,36.47,36.49,36.45,36.47,7000.0,35.5036,35.523,35.4841,35.5036,7000.0
2005-06-28 14:05:00,36.47,36.47,36.46,36.47,2300.0,35.5036,35.5036,35.4938,35.5036,2300.0
2005-06-28 14:10:00,36.47,36.48,36.43,36.45,3100.0,35.5036,35.5133,35.4646,35.4841,3100.0
2005-06-28 14:15:00,36.45,36.48,36.45,36.48,1800.0,35.4841,35.5133,35.4841,35.5133,1800.0
2005-06-28 14:20:00,36.48,36.48,36.47,36.48,1300.0,35.5133,35.5133,35.5036,35.5133,1300.0
2005-06-28 14:25:00,36.48,36.5,36.48,36.49,900.0,35.5133,35.5328,35.5133,35.523,900.0
2005-06-28 14:30:00,36.49,36.52,36.49,36.52,3400.0,35.523,35.5523,35.523,35.5523,3400.0
2005-06-28 14:35:00,36.53,36.54,36.51,36.51,4300.0,35.562,35.5717,35.5425,35.5425,4300.0
2005-06-28 14:40:00,36.5,36.54,36.49,36.53,32200.0,35.5328,35.5717,35.523,35.562,32200.0
2005-06-28 14:45:00,36.52,36.56,36.52,36.53,1300.0,35.5523,35.5912,35.5523,35.562,1300.0
2005-06-28 14:50:00,36.54,36.54,36.49,36.5,2700.0,35.5717,35.5717,35.523,35.5328,2700.0
2005-06-28 14:55:00,36.48,36.54,36.48,36.54,11800.0,35.5133,35.5717,35.5133,35.5717,11800.0
2005-06-28 15:00:00,36.54,36.55,36.52,36.52,2300.0,35.5717,35.5815,35.5523,35.5523,2300.0
2005-06-28 15:05:00,36.53,36.55,36.52,36.55,1600.0,35.562,35.5815,35.5523,35.5815,1600.0
2005-06-28 15:10:00,36.56,36.59,36.56,36.58,3000.0,35.5912,35.6204,35.5912,35.6107,3000.0
2005-06-28 15:15:00,36.59,36.59,36.58,36.58,900.0,35.6204,35.6204,35.6107,35.6107,900.0
2005-06-28 15:20:00,36.57,36.58,36.55,36.58,3200.0,35.6009,35.6107,35.5815,35.6107,3200.0
2005-06-28 15:25:00,36.58,36.59,36.57,36.59,2700.0,35.6107,35.6204,35.6009,35.6204,2700.0
2005-06-28 15:30:00,36.59,36.63,36.58,36.59,5700.0,35.6204,35.6593,35.6107,35.6204,5700.0
2005-06-28 15:35:00,36.6,36.62,36.59,36.62,6400.0,35.6301,35.6496,35.6204,35.6496,6400.0
2005-06-28 15:40:00,36.63,36.63,36.56,36.61,3500.0,35.6593,35.6593,35.5912,35.6399,3500.0
2005-06-28 15:45:00,36.61,36.69,36.61,36.67,4900.0,35.6399,35.7177,35.6399,35.6983,4900.0
2005-06-28 15:50:00,36.67,36.68,36.6,36.67,4300.0,35.6983,35.708,35.6301,35.6983,4300.0
2005-06-28 15:55:00,36.67,36.69,36.64,36.69,10400.0,35.6983,35.7177,35.6691,35.7177,10400.0
2005-06-29 09:30:00,36.69,36.9,36.69,36.9,2700.0,35.7177,35.9222,35.7177,35.9222,2700.0
2005-06-29 09:35:00,36.93,36.97,36.82,36.92,5400.0,35.9514,35.9903,35.8443,35.9417,5400.0
2005-06-29 09:40:00,36.95,36.95,36.89,36.94,2300.0,35.9709,35.9709,35.9124,35.9611,2300.0
2005-06-29 09:45:00,36.94,36.94,36.92,36.92,5000.0,35.9611,35.9611,35.9417,35.9417,5000.0
2005-06-29 09:50:00,36.92,36.99,36.82,36.83,4800.0,35.9417,36.0098,35.8443,35.854,4800.0
2005-06-29 09:55:00,36.83,36.83,36.83,36.83,600.0,35.854,35.854,35.854,35.854,600.0
2005-06-29 10:00:00,36.75,36.85,36.74,36.77,2700.0,35.7762,35.8735,35.7664,35.7956,2700.0
2005-06-29 10:05:00,36.77,36.82,36.75,36.77,4000.0,35.7956,35.8443,35.7762,35.7956,4000.0
2005-06-29 10:10:00,36.77,36.8,36.73,36.73,2700.0,35.7956,35.8248,35.7567,35.7567,2700.0
2005-06-29 10:15:00,36.71,36.71,36.62,36.62,2800.0,35.7372,35.7372,35.6496,35.6496,2800.0
2005-06-29 10:20:00,36.61,36.61,36.61,36.61,500.0,35.6399,35.6399,35.6399,35.6399,500.0
2005-06-29 10:25:00,36.6,36.65,36.57,36.6,1900.0,35.6301,35.6788,35.6009,35.6301,1900.0
2005-06-29 10:30:00,36.6,36.7,36.58,36.6,7000.0,35.6301,35.7275,35.6107,35.6301,7000.0
2005-06-29 10:35:00,36.58,36.58,36.57,36.58,5700.0,35.6107,35.6107,35.6009,35.6107,5700.0
2005-06-29 10:40:00,36.57,36.58,36.54,36.57,4100.0,35.6009,35.6107,35.5717,35.6009,4100.0
2005-06-29 10:45:00,36.57,36.58,36.57,36.58,1600.0,35.6009,35.6107,35.6009,35.6107,1600.0
2005-06-29 10:50:00,36.59,36.65,36.59,36.64,1600.0,35.6204,35.6788,35.6204,35.6691,1600.0
2005-06-29 10:55:00,36.68,36.68,36.56,36.56,2200.0,35.708,35.708,35.5912,35.5912,2200.0
2005-06-29 11:00:00,36.55,36.59,36.55,36.57,1300.0,35.5815,35.6204,35.5815,35.6009,1300.0
2005-06-29 11:05:00,36.59,36.59,36.58,36.58,1200.0,35.6204,35.6204,35.6107,35.6107,1200.0
2005-06-29 11:10:00,36.58,36.58,36.58,36.58,500.0,35.6107,35.6107,35.6107,35.6107,500.0
2005-06-29 11:15:00,36.56,36.59,36.56,36.58,1200.0,35.5912,35.6204,35.5912,35.6107,1200.0
2005-06-29 11:20:00,36.58,36.59,36.58,36.58,700.0,35.6107,35.6204,35.6107,35.6107,700.0
2005-06-29 11:25:00,36.58,36.6,36.58,36.59,2800.0,35.6107,35.6301,35.6107,35.6204,2800.0
2005-06-29 11:30:00,36.59,36.6,36.59,36.6,1700.0,35.6204,35.6301,35.6204,35.6301,1700.0
2005-06-29 11:35:00,36.58,36.6,36.58,36.6,6000.0,35.6107,35.6301,35.6107,35.6301,6000.0
2005-06-29 11:40:00,36.6,36.6,36.56,36.6,2700.0,35.6301,35.6301,35.5912,35.6301,2700.0
2005-06-29 11:45:00,36.6,36.6,36.58,36.59,2500.0,35.6301,35.6301,35.6107,35.6204,2500.0
2005-06-29 11:50:00,36.59,36.59,36.58,36.58,1200.0,35.6204,35.6204,35.6107,35.6107,1200.0
2005-06-29 11:55:00,36.58,36.59,36.55,36.57,2100.0,35.6107,35.6204,35.5815,35.6009,2100.0
2005-06-29 12:00:00,36.57,36.59,36.55,36.55,43800.0,35.6009,35.6204,35.5815,35.5815,43800.0
2005-06-29 12:05:00,36.56,36.57,36.56,36.57,1000.0,35.5912,35.6009,35.5912,35.6009,1000.0
2005-06-29 12:10:00,36.55,36.57,36.55,36.56,2700.0,35.5815,35.6009,35.5815,35.5912,2700.0
2005-06-29 12:15:00,36.56,36.6,36.55,36.59,3500.0,35.5912,35.6301,35.5815,35.6204,3500.0
2005-06-29 12:20:00,36.57,36.64,36.53,36.53,6600.0,35.6009,35.6691,35.562,35.562,6600.0
2005-06-29 12:25:00,36.54,36.54,36.53,36.53,4800.0,35.5717,35.5717,35.562,35.562,4800.0
2005-06-29 12:30:00,36.54,36.54,36.53,36.54,800.0,35.5717,35.5717,35.562,35.5717,800.0
2005-06-29 12:35:00,36.53,36.55,36.53,36.55,3600.0,35.562,35.5815,35.562,35.5815,3600.0
2005-06-29 12:40:00,36.58,36.64,36.58,36.64,4400.0,35.6107,35.6691,35.6107,35.6691,4400.0
2005-06-29 12:45:00,36.67,36.69,36.66,36.68,2500.0,35.6983,35.7177,35.6885,35.708,2500.0
2005-06-29 12:50:00,36.66,36.66,36.66,36.66,100.0,35.6885,35.6885,35.6885,35.6885,100.0
2005-06-29 12:55:00,36.68,36.68,36.67,36.68,1200.0,35.708,35.708,35.6983,35.708,1200.0
2005-06-29 13:00:00,36.7,36.72,36.68,36.72,2200.0,35.7275,35.747,35.708,35.747,2200.0
2005-06-29 13:05:00,36.71,36.71,36.64,36.66,4700.0,35.7372,35.7372,35.6691,35.6885,4700.0
2005-06-29 13:10:00,36.63,36.65,36.53,36.53,2800.0,35.6593,35.6788,35.562,35.562,2800.0
2005-06-29 13:15:00,36.52,36.53,36.47,36.48,6600.0,35.5523,35.562,35.5036,35.5133,6600.0
2005-06-29 13:20:00,36.49,36.49,36.47,36.47,1000.0,35.523,35.523,35.5036,35.5036,1000.0
2005-06-29 13:25:00,36.48,36.5,36.46,36.5,1400.0,35.5133,35.5328,35.4938,35.5328,1400.0
2005-06-29 13:30:00,36.47,36.47,36.44,36.45,300.0,35.5036,35.5036,35.4744,35.4841,300.0
2005-06-29 13:35:00,36.45,36.47,36.45,36.45,1200.0,35.4841,35.5036,35.4841,35.4841,1200.0
2005-06-29 13:40:00,36.45,36.46,36.42,36.42,4400.0,35.4841,35.4938,35.4549,35.4549,4400.0
2005-06-29 13:45:00,36.42,36.42,36.38,36.39,2600.0,35.4549,35.4549,35.416,35.4257,2600.0
2005-06-29 13:50:00,36.38,36.38,36.36,36.37,2000.0,35.416,35.416,35.3965,35.4062,2000.0
2005-06-29 13:55:00,36.39,36.39,36.37,36.39,500.0,35.4257,35.4257,35.4062,35.4257,500.0
2005-06-29 14:00:00,36.38,36.45,36.38,36.43,2700.0,35.416,35.4841,35.416,35.4646,2700.0
2005-06-29 14:05:00,36.42,36.43,36.38,36.38,2200.0,35.4549,35.4646,35.416,35.416,2200.0
2005-06-29 14:10:00,36.37,36.43,36.37,36.43,1100.0,35.4062,35.4646,35.4062,35.4646,1100.0
2005-06-29 14:15:00,36.44,36.47,36.42,36.44,1900.0,35.4744,35.5036,35.4549,35.4744,1900.0
2005-06-29 14:20:00,36.43,36.5,36.43,36.47,1800.0,35.4646,35.5328,35.4646,35.5036,1800.0
2005-06-29 14:25:00,36.45,36.48,36.45,36.45,1200.0,35.4841,35.5133,35.4841,35.4841,1200.0
2005-06-29 14:30:00,36.46,36.5,36.46,36.5,1300.0,35.4938,35.5328,35.4938,35.5328,1300.0
2005-06-29 14:35:00,36.5,36.5,36.47,36.48,2100.0,35.5328,35.5328,35.5036,35.5133,2100.0
2005-06-29 14:40:00,36.44,36.48,36.44,36.48,1800.0,35.4744,35.5133,35.4744,35.5133,1800.0
2005-06-29 14:45:00,36.5,36.5,36.47,36.47,2100.0,35.5328,35.5328,35.5036,35.5036,2100.0
2005-06-29 14:50:00,36.47,36.47,36.39,36.39,2400.0,35.5036,35.5036,35.4257,35.4257,2400.0
2005-06-29 14:55:00,36.37,36.4,36.35,36.38,2700.0,35.4062,35.4354,35.3868,35.416,2700.0
2005-06-29 15:00:00,36.4,36.43,36.4,36.43,2100.0,35.4354,35.4646,35.4354,35.4646,2100.0
2005-06-29 15:05:00,36.44,36.44,36.41,36.43,1000.0,35.4744,35.4744,35.4452,35.4646,1000.0
2005-06-29 15:10:00,36.43,36.43,36.4,36.4,1800.0,35.4646,35.4646,35.4354,35.4354,1800.0
2005-06-29 15:15:00,36.43,36.44,36.43,36.43,3400.0,35.4646,35.4744,35.4646,35.4646,3400.0
2005-06-29 15:20:00,36.42,36.48,36.42,36.48,3200.0,35.4549,35.5133,35.4549,35.5133,3200.0
2005-06-29 15:25:00,36.48,36.48,36.46,36.47,2400.0,35.5133,35.5133,35.4938,35.5036,2400.0
2005-06-29 15:30:00,36.47,36.47,36.44,36.44,1200.0,35.5036,35.5036,35.4744,35.4744,1200.0
2005-06-29 15:35:00,36.44,36.45,36.43,36.44,2200.0,35.4744,35.4841,35.4646,35.4744,2200.0
2005-06-29 15:40:00,36.45,36.46,36.43,36.43,4100.0,35.4841,35.4938,35.4646,35.4646,4100.0
2005-06-29 15:45:00,36.43,36.43,36.42,36.43,3600.0,35.4646,35.4646,35.4549,35.4646,3600.0
2005-06-29 15:50:00,36.43,36.43,36.4,36.42,10400.0,35.4646,35.4646,35.4354,35.4549,10400.0
2005-06-29 15:55:00,36.42,36.44,36.4,36.4,18300.0,35.4549,35.4744,35.4354,35.4354,18300.0
2005-06-30 09:30:00,36.5,36.56,36.5,36.56,3500.0,35.5328,35.5912,35.5328,35.5912,3500.0
2005-06-30 09:35:00,36.57,36.58,36.57,36.57,1200.0,35.6009,35.6107,35.6009,35.6009,1200.0
2005-06-30 09:40:00,36.54,36.65,36.54,36.63,3200.0,35.5717,35.6788,35.5717,35.6593,3200.0
2005-06-30 09:45:00,36.65,36.69,36.63,36.65,37900.0,35.6788,35.7177,35.6593,35.6788,37900.0
2005-06-30 09:50:00,36.65,36.7,36.65,36.7,1000.0,35.6788,35.7275,35.6788,35.7275,1000.0
2005-06-30 09:55:00,36.69,36.7,36.65,36.65,1900.0,35.7177,35.7275,35.6788,35.6788,1900.0
2005-06-30 10:00:00,36.68,36.68,36.6,36.6,4100.0,35.708,35.708,35.6301,35.6301,4100.0
2005-06-30 10:05:00,36.61,36.62,36.6,36.62,3600.0,35.6399,35.6496,35.6301,35.6496,3600.0
2005-06-30 10:10:00,36.63,36.65,36.62,36.62,2600.0,35.6593,35.6788,35.6496,35.6496,2600.0
2005-06-30 10:15:00,36.63,36.64,36.63,36.64,1100.0,35.6593,35.6691,35.6593,35.6691,1100.0
2005-06-30 10:20:00,36.65,36.73,36.65,36.69,6000.0,35.6788,35.7567,35.6788,35.7177,6000.0
2005-06-30 10:25:00,36.7,36.7,36.66,36.66,2400.0,35.7275,35.7275,35.6885,35.6885,2400.0
2005-06-30 10:30:00,36.66,36.66,36.66,36.66,1700.0,35.6885,35.6885,35.6885,35.6885,1700.0
2005-06-30 10:35:00,36.66,36.68,36.66,36.68,4200.0,35.6885,35.708,35.6885,35.708,4200.0
2005-06-30 10:40:00,36.67,36.68,36.67,36.67,1100.0,35.6983,35.708,35.6983,35.6983,1100.0
2005-06-30 10:45:00,36.66,36.67,36.66,36.66,1300.0,35.6885,35.6983,35.6885,35.6885,1300.0
2005-06-30 10:50:00,36.65,36.65,36.62,36.64,3000.0,35.6788,35.6788,35.6496,35.6691,3000.0
2005-06-30 10:55:00,36.65,36.65,36.63,36.63,1700.0,35.6788,35.6788,35.6593,35.6593,1700.0
2005-06-30 11:00:00,36.63,36.64,36.61,36.64,2100.0,35.6593,35.6691,35.6399,35.6691,2100.0
2005-06-30 11:05:00,36.63,36.65,36.63,36.65,5000.0,35.6593,35.6788,35.6593,35.6788,5000.0
2005-06-30 11:10:00,36.65,36.65,36.63,36.64,7300.0,35.6788,35.6788,35.6593,35.6691,7300.0
2005-06-30 11:15:00,36.65,36.65,36.62,36.64,900.0,35.6788,35.6788,35.6496,35.6691,900.0
2005-06-30 11:20:00,36.65,36.65,36.6,36.6,1600.0,35.6788,35.6788,35.6301,35.6301,1600.0
2005-06-30 11:25:00,36.6,36.64,36.6,36.61,900.0,35.6301,35.6691,35.6301,35.6399,900.0
2005-06-30 11:30:00,36.61,36.64,36.61,36.64,1000.0,35.6399,35.6691,35.6399,35.6691,1000.0
2005-06-30 11:35:00,36.62,36.65,36.62,36.62,1100.0,35.6496,35.6788,35.6496,35.6496,1100.0
2005-06-30 11:40:00,36.62,36.64,36.62,36.62,500.0,35.6496,35.6691,35.6496,35.6496,500.0
2005-06-30 11:45:00,36.63,36.64,36.58,36.58,1200.0,35.6593,35.6691,35.6107,35.6107,1200.0
2005-06-30 11:50:00,36.58,36.61,36.56,36.59,1400.0,35.6107,35.6399,35.5912,35.6204,1400.0
2005-06-30 11:55:00,36.59,36.62,36.58,36.61,2200.0,35.6204,35.6496,35.6107,35.6399,2200.0
2005-06-30 12:00:00,36.6,36.61,36.55,36.59,3300.0,35.6301,35.6399,35.5815,35.6204,3300.0
2005-06-30 12:05:00,36.58,36.6,36.55,36.55,1300.0,35.6107,35.6301,35.5815,35.5815,1300.0
2005-06-30 12:10:00,36.55,36.61,36.55,36.61,1900.0,35.5815,35.6399,35.5815,35.6399,1900.0
2005-06-30 12:15:00,36.6,36.64,36.6,36.63,2600.0,35.6301,35.6691,35.6301,35.6593,2600.0
2005-06-30 12:20:00,36.63,36.63,36.58,36.58,2600.0,35.6593,35.6593,35.6107,35.6107,2600.0
2005-06-30 12:25:00,36.58,36.64,36.57,36.6,1900.0,35.6107,35.6691,35.6009,35.6301,1900.0
2005-06-30 12:30:00,36.58,36.6,36.55,36.55,1500.0,35.6107,35.6301,35.5815,35.5815,1500.0
2005-06-30 12:35:00,36.55,36.61,36.55,36.56,4700.0,35.5815,35.6399,35.5815,35.5912,4700.0
2005-06-30 12:40:00,36.55,36.59,36.55,36.56,2200.0,35.5815,35.6204,35.5815,35.5912,2200.0
2005-06-30 12:45:00,36.55,36.6,36.51,36.57,6500.0,35.5815,35.6301,35.5425,35.6009,6500.0
2005-06-30 12:50:00,36.56,36.57,36.52,36.57,2600.0,35.5912,35.6009,35.5523,35.6009,2600.0
2005-06-30 12:55:00,36.54,36.56,36.53,36.54,800.0,35.5717,35.5912,35.562,35.5717,800.0
2005-06-30 13:00:00,36.55,36.55,36.53,36.54,700.0,35.5815,35.5815,35.562,35.5717,700.0
2005-06-30 13:05:00,36.53,36.54,36.53,36.53,1700.0,35.562,35.5717,35.562,35.562,1700.0
2005-06-30 13:10:00,36.53,36.56,36.53,36.55,1900.0,35.562,35.5912,35.562,35.5815,1900.0
2005-06-30 13:15:00,36.54,36.57,36.53,36.56,2400.0,35.5717,35.6009,35.562,35.5912,2400.0
2005-06-30 13:20:00,36.57,36.57,36.54,36.54,700.0,35.6009,35.6009,35.5717,35.5717,700.0
2005-06-30 13:25:00,36.52,36.55,36.51,36.52,3400.0,35.5523,35.5815,35.5425,35.5523,3400.0
2005-06-30 13:30:00,36.53,36.53,36.51,36.51,500.0,35.562,35.562,35.5425,35.5425,500.0
2005-06-30 13:35:00,36.51,36.53,36.5,36.52,1000.0,35.5425,35.562,35.5328,35.5523,1000.0
2005-06-30 13:40:00,36.5,36.53,36.5,36.52,1600.0,35.5328,35.562,35.5328,35.5523,1600.0
2005-06-30 13:45:00,36.54,36.56,36.52,36.53,1900.0,35.5717,35.5912,35.5523,35.562,1900.0
2005-06-30 13:50:00,36.54,36.59,36.54,36.57,2700.0,35.5717,35.6204,35.5717,35.6009,2700.0
2005-06-30 13:55:00,36.57,36.59,36.56,36.58,2200.0,35.6009,35.6204,35.5912,35.6107,2200.0
2005-06-30 14:00:00,36.59,36.59,36.56,36.56,3400.0,35.6204,35.6204,35.5912,35.5912,3400.0
2005-06-30 14:05:00,36.57,36.6,36.56,36.6,2700.0,35.6009,35.6301,35.5912,35.6301,2700.0
2005-06-30 14:10:00,36.6,36.66,36.58,36.65,2800.0,35.6301,35.6885,35.6107,35.6788,2800.0
2005-06-30 14:15:00,36.7,36.7,36.58,36.65,3800.0,35.7275,35.7275,35.6107,35.6788,3800.0
2005-06-30 14:20:00,36.65,36.7,36.5,36.57,5300.0,35.6788,35.7275,35.5328,35.6009,5300.0
2005-06-30 14:25:00,36.58,36.61,36.55,36.58,1200.0,35.6107,35.6399,35.5815,35.6107,1200.0
2005-06-30 14:30:00,36.58,36.58,36.52,36.54,3200.0,35.6107,35.6107,35.5523,35.5717,3200.0
2005-06-30 14:35:00,36.54,36.54,36.45,36.47,4100.0,35.5717,35.5717,35.4841,35.5036,4100.0
2005-06-30 14:40:00,36.46,36.5,36.46,36.48,3100.0,35.4938,35.5328,35.4938,35.5133,3100.0
2005-06-30 14:45:00,36.46,36.52,36.46,36.52,4900.0,35.4938,35.5523,35.4938,35.5523,4900.0
2005-06-30 14:50:00,36.48,36.49,36.44,36.49,2700.0,35.5133,35.523,35.4744,35.523,2700.0
2005-06-30 14:55:00,36.46,36.55,36.46,36.55,4200.0,35.4938,35.5815,35.4938,35.5815,4200.0
2005-06-30 15:00:00,36.55,36.55,36.44,36.49,8300.0,35.5815,35.5815,35.4744,35.523,8300.0
2005-06-30 15:05:00,36.48,36.49,36.44,36.47,5100.0,35.5133,35.523,35.4744,35.5036,5100.0
2005-06-30 15:10:00,36.48,36.5,36.48,36.49,3900.0,35.5133,35.5328,35.5133,35.523,3900.0
2005-06-30 15:15:00,36.49,36.57,36.44,36.57,10200.0,35.523,35.6009,35.4744,35.6009,10200.0
2005-06-30 15:20:00,36.56,36.59,36.49,36.5,8400.0,35.5912,35.6204,35.523,35.5328,8400.0
2005-06-30 15:25:00,36.44,36.5,36.43,36.47,8900.0,35.4744,35.5328,35.4646,35.5036,8900.0
2005-06-30 15:30:00,36.48,36.49,36.45,36.47,3900.0,35.5133,35.523,35.4841,35.5036,3900.0
2005-06-30 15:35:00,36.47,36.5,36.47,36.5,5000.0,35.5036,35.5328,35.5036,35.5328,5000.0
2005-06-30 15:40:00,36.5,36.53,36.48,36.51,3700.0,35.5328,35.562,35.5133,35.5425,3700.0
2005-06-30 15:45:00,36.49,36.51,36.47,36.47,4300.0,35.523,35.5425,35.5036,35.5036,4300.0
2005-06-30 15:50:00,36.47,36.51,36.44,36.44,13300.0,35.5036,35.5425,35.4744,35.4744,13300.0
2005-06-30 15:55:00,36.45,36.5,36.42,36.49,22400.0,35.4841,35.5328,35.4549,35.523,22400.0
2005-07-01 09:30:00,36.5,36.7,36.5,36.69,5400.0,35.5328,35.7275,35.5328,35.7177,5400.0
2005-07-01 09:35:00,36.7,36.75,36.7,36.72,3700.0,35.7275,35.7762,35.7275,35.747,3700.0
2005-07-01 09:40:00,36.72,36.72,36.65,36.65,1400.0,35.747,35.747,35.6788,35.6788,1400.0
2005-07-01 09:45:00,36.57,36.62,36.51,36.52,2100.0,35.6009,35.6496,35.5425,35.5523,2100.0
2005-07-01 09:50:00,36.54,36.55,36.53,36.55,1500.0,35.5717,35.5815,35.562,35.5815,1500.0
2005-07-01 09:55:00,36.55,36.68,36.55,36.57,2800.0,35.5815,35.708,35.5815,35.6009,2800.0
2005-07-01 10:00:00,36.63,36.88,36.59,36.88,3900.0,35.6593,35.9027,35.6204,35.9027,3900.0
2005-07-01 10:05:00,36.85,36.87,36.69,36.69,2300.0,35.8735,35.893,35.7177,35.7177,2300.0
2005-07-01 10:10:00,36.67,36.73,36.66,36.68,1600.0,35.6983,35.7567,35.6885,35.708,1600.0
2005-07-01 10:15:00,36.68,36.72,36.65,36.66,1100.0,35.708,35.747,35.6788,35.6885,1100.0
2005-07-01 10:20:00,36.66,36.66,36.58,36.58,1000.0,35.6885,35.6885,35.6107,35.6107,1000.0
2005-07-01 10:25:00,36.57,36.57,36.52,36.55,1900.0,35.6009,35.6009,35.5523,35.5815,1900.0
2005-07-01 10:30:00,36.55,36.55,36.48,36.53,7900.0,35.5815,35.5815,35.5133,35.562,7900.0
2005-07-01 10:35:00,36.52,36.54,36.5,36.52,1200.0,35.5523,35.5717,35.5328,35.5523,1200.0
2005-07-01 10:40:00,36.52,36.52,36.43,36.43,1500.0,35.5523,35.5523,35.4646,35.4646,1500.0
2005-07-01 10:45:00,36.43,36.48,36.39,36.45,4200.0,35.4646,35.5133,35.4257,35.4841,4200.0
2005-07-01 10:50:00,36.44,36.44,36.31,36.31,8100.0,35.4744,35.4744,35.3478,35.3478,8100.0
2005-07-01 10:55:00,36.28,36.29,36.22,36.27,6400.0,35.3186,35.3283,35.2602,35.3089,6400.0
2005-07-01 11:00:00,36.21,36.21,36.16,36.17,3400.0,35.2505,35.2505,35.2018,35.2115,3400.0
2005-07-01 11:05:00,36.14,36.2,36.12,36.2,2500.0,35.1823,35.2407,35.1629,35.2407,2500.0
2005-07-01 11:10:00,36.2,36.26,36.2,36.21,1400.0,35.2407,35.2991,35.2407,35.2505,1400.0
2005-07-01 11:15:00,36.23,36.24,36.22,36.23,1400.0,35.2699,35.2797,35.2602,35.2699,1400.0
2005-07-01 11:20:00,36.23,36.25,36.22,36.25,1500.0,35.2699,35.2894,35.2602,35.2894,1500.0
2005-07-01 11:25:00,36.22,36.25,36.21,36.25,3700.0,35.2602,35.2894,35.2505,35.2894,3700.0
2005-07-01 11:30:00,36.25,36.25,36.22,36.22,2300.0,35.2894,35.2894,35.2602,35.2602,2300.0
2005-07-01 11:35:00,36.19,36.21,36.16,36.17,1400.0,35.231,35.2505,35.2018,35.2115,1400.0
2005-07-01 11:40:00,36.17,36.2,36.16,36.19,900.0,35.2115,35.2407,35.2018,35.231,900.0
2005-07-01 11:45:00,36.19,36.19,36.15,36.16,1000.0,35.231,35.231,35.1921,35.2018,1000.0
2005-07-01 11:50:00,36.19,36.2,36.17,36.2,800.0,35.231,35.2407,35.2115,35.2407,800.0
2005-07-01 11:55:00,36.2,36.2,36.15,36.15,800.0,35.2407,35.2407,35.1921,35.1921,800.0
2005-07-01 12:00:00,36.13,36.16,36.13,36.16,900.0,35.1726,35.2018,35.1726,35.2018,900.0
2005-07-01 12:05:00,36.16,36.19,36.16,36.18,1000.0,35.2018,35.231,35.2018,35.2213,1000.0
2005-07-01 12:10:00,36.18,36.19,36.13,36.19,1200.0,35.2213,35.231,35.1726,35.231,1200.0
2005-07-01 12:15:00,36.15,36.16,36.15,36.16,500.0,35.1921,35.2018,35.1921,35.2018,500.0
2005-07-01 12:20:00,36.17,36.21,36.17,36.21,1900.0,35.2115,35.2505,35.2115,35.2505,1900.0
2005-07-01 12:25:00,36.19,36.2,36.16,36.17,1500.0,35.231,35.2407,35.2018,35.2115,1500.0
2005-07-01 12:30:00,36.15,36.15,36.13,36.14,700.0,35.1921,35.1921,35.1726,35.1823,700.0
2005-07-01 12:35:00,36.13,36.17,36.13,36.17,1100.0,35.1726,35.2115,35.1726,35.2115,1100.0
2005-07-01 12:40:00,36.15,36.16,36.14,36.14,700.0,35.1921,35.2018,35.1823,35.1823,700.0
2005-07-01 12:45:00,36.14,36.16,36.14,36.14,2100.0,35.1823,35.2018,35.1823,35.1823,2100.0
2005-07-01 12:50:00,36.14,36.16,36.13,36.16,1100.0,35.1823,35.2018,35.1726,35.2018,1100.0
2005-07-01 12:55:00,36.14,36.14,36.12,36.13,1900.0,35.1823,35.1823,35.1629,35.1726,1900.0
2005-07-01 13:00:00,36.13,36.13,36.12,36.12,1400.0,35.1726,35.1726,35.1629,35.1629,1400.0
2005-07-01 13:05:00,36.11,36.13,36.07,36.13,1500.0,35.1531,35.1726,35.1142,35.1726,1500.0
2005-07-01 13:10:00,36.13,36.17,36.13,36.17,1700.0,35.1726,35.2115,35.1726,35.2115,1700.0
2005-07-01 13:15:00,36.18,36.2,36.18,36.2,1600.0,35.2213,35.2407,35.2213,35.2407,1600.0
2005-07-01 13:20:00,36.2,36.21,36.16,36.17,2600.0,35.2407,35.2505,35.2018,35.2115,2600.0
2005-07-01 13:25:00,36.2,36.22,36.2,36.21,1900.0,35.2407,35.2602,35.2407,35.2505,1900.0
2005-07-01 13:30:00,36.19,36.19,36.18,36.18,1200.0,35.231,35.231,35.2213,35.2213,1200.0
2005-07-01 13:35:00,36.19,36.21,36.19,36.19,1100.0,35.231,35.2505,35.231,35.231,1100.0
2005-07-01 13:40:00,36.19,36.19,36.17,36.17,400.0,35.231,35.231,35.2115,35.2115,400.0
2005-07-01 13:45:00,36.18,36.2,36.18,36.2,900.0,35.2213,35.2407,35.2213,35.2407,900.0
2005-07-01 13:50:00,36.2,36.25,36.2,36.21,3800.0,35.2407,35.2894,35.2407,35.2505,3800.0
2005-07-01 13:55:00,36.2,36.27,36.2,36.23,3700.0,35.2407,35.3089,35.2407,35.2699,3700.0
2005-07-01 14:00:00,36.19,36.26,36.19,36.24,2300.0,35.231,35.2991,35.231,35.2797,2300.0
2005-07-01 14:05:00,36.24,36.25,36.21,36.25,1800.0,35.2797,35.2894,35.2505,35.2894,1800.0
2005-07-01 14:10:00,36.27,36.27,36.24,36.27,2600.0,35.3089,35.3089,35.2797,35.3089,2600.0
2005-07-01 14:15:00,36.27,36.3,36.24,36.24,2900.0,35.3089,35.3381,35.2797,35.2797,2900.0
2005-07-01 14:20:00,36.22,36.25,36.19,36.19,3100.0,35.2602,35.2894,35.231,35.231,3100.0
2005-07-01 14:25:00,36.2,36.22,36.19,36.22,1600.0,35.2407,35.2602,35.231,35.2602,1600.0
2005-07-01 14:30:00,36.22,36.25,36.19,36.25,4600.0,35.2602,35.2894,35.231,35.2894,4600.0
2005-07-01 14:35:00,36.26,36.3,36.23,36.3,1400.0,35.2991,35.3381,35.2699,35.3381,1400.0
2005-07-01 14:40:00,36.28,36.32,36.28,36.32,4400.0,35.3186,35.3576,35.3186,35.3576,4400.0
2005-07-01 14:45:00,36.31,36.32,36.31,36.31,2800.0,35.3478,35.3576,35.3478,35.3478,2800.0
2005-07-01 14:50:00,36.31,36.34,36.31,36.34,1100.0,35.3478,35.377,35.3478,35.377,1100.0
2005-07-01 14:55:00,36.34,36.36,36.32,36.34,4400.0,35.377,35.3965,35.3576,35.377,4400.0
2005-07-01 15:00:00,36.34,36.35,36.34,36.35,1400.0,35.377,35.3868,35.377,35.3868,1400.0
2005-07-01 15:05:00,36.34,36.35,36.29,36.33,3700.0,35.377,35.3868,35.3283,35.3673,3700.0
2005-07-01 15:10:00,36.28,36.3,36.26,36.26,1300.0,35.3186,35.3381,35.2991,35.2991,1300.0
2005-07-01 15:15:00,36.26,36.35,36.26,36.35,2700.0,35.2991,35.3868,35.2991,35.3868,2700.0
2005-07-01 15:20:00,36.32,36.35,36.31,36.35,2100.0,35.3576,35.3868,35.3478,35.3868,2100.0
2005-07-01 15:25:00,36.33,36.33,36.3,36.3,1600.0,35.3673,35.3673,35.3381,35.3381,1600.0
2005-07-01 15:30:00,36.3,36.35,36.29,36.34,1100.0,35.3381,35.3868,35.3283,35.377,1100.0
2005-07-01 15:35:00,36.33,36.33,36.32,36.33,1000.0,35.3673,35.3673,35.3576,35.3673,1000.0
2005-07-01 15:40:00,36.3,36.3,36.28,36.29,2000.0,35.3381,35.3381,35.3186,35.3283,2000.0
2005-07-01 15:45:00,36.3,36.31,36.26,36.29,4700.0,35.3381,35.3478,35.2991,35.3283,4700.0
2005-07-01 15:50:00,36.29,36.29,36.26,36.28,7200.0,35.3283,35.3283,35.2991,35.3186,7200.0
2005-07-01 15:55:00,36.27,36.3,36.25,36.3,16600.0,35.3089,35.3381,35.2894,35.3381,16600.0
2005-07-05 09:30:00,36.35,36.35,36.35,36.35,11800.0,35.3868,35.3868,35.3868,35.3868,11800.0
2005-07-05 09:35:00,36.4,36.43,36.35,36.43,29000.0,35.4354,35.4646,35.3868,35.4646,29000.0
2005-07-05 09:40:00,36.46,36.46,36.35,36.37,4300.0,35.4938,35.4938,35.3868,35.4062,4300.0
2005-07-05 09:45:00,36.37,36.37,36.3,36.3,1500.0,35.4062,35.4062,35.3381,35.3381,1500.0
2005-07-05 09:50:00,36.27,36.36,36.27,36.36,22700.0,35.3089,35.3965,35.3089,35.3965,22700.0
2005-07-05 09:55:00,36.4,36.4,36.35,36.38,2100.0,35.4354,35.4354,35.3868,35.416,2100.0
2005-07-05 10:00:00,36.35,36.43,36.35,36.43,5300.0,35.3868,35.4646,35.3868,35.4646,5300.0
2005-07-05 10:05:00,36.45,36.5,36.45,36.5,1800.0,35.4841,35.5328,35.4841,35.5328,1800.0
2005-07-05 10:10:00,36.5,36.54,36.45,36.54,3900.0,35.5328,35.5717,35.4841,35.5717,3900.0
2005-07-05 10:15:00,36.54,36.55,36.5,36.52,3500.0,35.5717,35.5815,35.5328,35.5523,3500.0
2005-07-05 10:20:00,36.52,36.52,36.52,36.52,1700.0,35.5523,35.5523,35.5523,35.5523,1700.0
2005-07-05 10:25:00,36.51,36.55,36.51,36.51,1700.0,35.5425,35.5815,35.5425,35.5425,1700.0
2005-07-05 10:30:00,36.55,36.65,36.55,36.62,2900.0,35.5815,35.6788,35.5815,35.6496,2900.0
2005-07-05 10:35:00,36.63,36.63,36.62,36.62,1800.0,35.6593,35.6593,35.6496,35.6496,1800.0
2005-07-05 10:40:00,36.63,36.63,36.56,36.6,5000.0,35.6593,35.6593,35.5912,35.6301,5000.0
2005-07-05 10:45:00,36.57,36.65,36.57,36.64,4200.0,35.6009,35.6788,35.6009,35.6691,4200.0
2005-07-05 10:50:00,36.63,36.63,36.6,36.6,900.0,35.6593,35.6593,35.6301,35.6301,900.0
2005-07-05 10:55:00,36.6,36.6,36.51,36.51,2300.0,35.6301,35.6301,35.5425,35.5425,2300.0
2005-07-05 11:00:00,36.51,36.55,36.5,36.55,1000.0,35.5425,35.5815,35.5328,35.5815,1000.0
2005-07-05 11:05:00,36.57,36.57,36.51,36.52,2400.0,35.6009,35.6009,35.5425,35.5523,2400.0
2005-07-05 11:10:00,36.54,36.55,36.52,36.55,600.0,35.5717,35.5815,35.5523,35.5815,600.0
2005-07-05 11:15:00,36.53,36.55,36.53,36.54,800.0,35.562,35.5815,35.562,35.5717,800.0
2005-07-05 11:20:00,36.55,36.55,36.53,36.55,1100.0,35.5815,35.5815,35.562,35.5815,1100.0
2005-07-05 11:25:00,36.55,36.55,36.54,36.55,600.0,35.5815,35.5815,35.5717,35.5815,600.0
2005-07-05 11:30:00,36.55,36.56,36.54,36.56,900.0,35.5815,35.5912,35.5717,35.5912,900.0
2005-07-05 11:35:00,36.57,36.57,36.52,36.52,300.0,35.6009,35.6009,35.5523,35.5523,300.0
2005-07-05 11:40:00,36.55,36.55,36.5,36.54,1200.0,35.5815,35.5815,35.5328,35.5717,1200.0
2005-07-05 11:45:00,36.56,36.56,36.5,36.55,1200.0,35.5912,35.5912,35.5328,35.5815,1200.0
2005-07-05 11:50:00,36.54,36.56,36.54,36.56,700.0,35.5717,35.5912,35.5717,35.5912,700.0
2005-07-05 11:55:00,36.58,36.58,36.55,36.56,700.0,35.6107,35.6107,35.5815,35.5912,700.0
2005-07-05 12:00:00,36.55,36.55,36.5,36.51,1200.0,35.5815,35.5815,35.5328,35.5425,1200.0
2005-07-05 12:05:00,36.5,36.53,36.5,36.5,800.0,35.5328,35.562,35.5328,35.5328,800.0
2005-07-05 12:10:00,36.52,36.53,36.52,36.53,500.0,35.5523,35.562,35.5523,35.562,500.0
2005-07-05 12:15:00,36.54,36.55,36.53,36.53,1300.0,35.5717,35.5815,35.562,35.562,1300.0
2005-07-05 12:20:00,36.53,36.55,36.52,36.55,3000.0,35.562,35.5815,35.5523,35.5815,3000.0
2005-07-05 12:25:00,36.55,36.55,36.53,36.55,1600.0,35.5815,35.5815,35.562,35.5815,1600.0
2005-07-05 12:30:00,36.52,36.55,36.52,36.54,1200.0,35.5523,35.5815,35.5523,35.5717,1200.0
2005-07-05 12:35:00,36.54,36.55,36.52,36.54,1300.0,35.5717,35.5815,35.5523,35.5717,1300.0
2005-07-05 12:40:00,36.54,36.55,36.53,36.55,19500.0,35.5717,35.5815,35.562,35.5815,19500.0
2005-07-05 12:45:00,36.53,36.54,36.5,36.5,900.0,35.562,35.5717,35.5328,35.5328,900.0
2005-07-05 12:50:00,36.54,36.55,36.51,36.55,2700.0,35.5717,35.5815,35.5425,35.5815,2700.0
2005-07-05 12:55:00,36.55,36.55,36.52,36.52,400.0,35.5815,35.5815,35.5523,35.5523,400.0
2005-07-05 13:00:00,36.52,36.54,36.52,36.53,600.0,35.5523,35.5717,35.5523,35.562,600.0
2005-07-05 13:05:00,36.53,36.53,36.52,36.52,600.0,35.562,35.562,35.5523,35.5523,600.0
2005-07-05 13:10:00,36.51,36.51,36.5,36.51,800.0,35.5425,35.5425,35.5328,35.5425,800.0
2005-07-05 13:15:00,36.51,36.51,36.51,36.51,300.0,35.5425,35.5425,35.5425,35.5425,300.0
2005-07-05 13:20:00,36.49,36.51,36.49,36.51,200.0,35.523,35.5425,35.523,35.5425,200.0
2005-07-05 13:25:00,36.49,36.49,36.49,36.49,200.0,35.523,35.523,35.523,35.523,200.0
2005-07-05 13:30:00,36.49,36.49,36.47,36.47,700.0,35.523,35.523,35.5036,35.5036,700.0
2005-07-05 13:35:00,36.47,36.47,36.46,36.47,500.0,35.5036,35.5036,35.4938,35.5036,500.0
2005-07-05 13:40:00,36.48,36.5,36.48,36.48,2600.0,35.5133,35.5328,35.5133,35.5133,2600.0
2005-07-05 13:45:00,36.47,36.5,36.45,36.48,800.0,35.5036,35.5328,35.4841,35.5133,800.0
2005-07-05 13:50:00,36.49,36.49,36.49,36.49,900.0,35.523,35.523,35.523,35.523,900.0
2005-07-05 13:55:00,36.49,36.49,36.48,36.48,1400.0,35.523,35.523,35.5133,35.5133,1400.0
2005-07-05 14:00:00,36.49,36.5,36.48,36.49,2300.0,35.523,35.5328,35.5133,35.523,2300.0
2005-07-05 14:05:00,36.49,36.49,36.46,36.47,1700.0,35.523,35.523,35.4938,35.5036,1700.0
2005-07-05 14:10:00,36.48,36.5,36.44,36.44,3600.0,35.5133,35.5328,35.4744,35.4744,3600.0
2005-07-05 14:15:00,36.44,36.5,36.43,36.49,2500.0,35.4744,35.5328,35.4646,35.523,2500.0
2005-07-05 14:20:00,36.5,36.5,36.48,36.48,2800.0,35.5328,35.5328,35.5133,35.5133,2800.0
2005-07-05 14:25:00,36.48,36.5,36.48,36.49,2100.0,35.5133,35.5328,35.5133,35.523,2100.0
2005-07-05 14:30:00,36.5,36.53,36.49,36.53,5800.0,35.5328,35.562,35.523,35.562,5800.0
2005-07-05 14:35:00,36.53,36.54,36.53,36.53,2000.0,35.562,35.5717,35.562,35.562,2000.0
2005-07-05 14:40:00,36.52,36.52,36.48,36.48,3400.0,35.5523,35.5523,35.5133,35.5133,3400.0
2005-07-05 14:45:00,36.47,36.53,36.46,36.53,1900.0,35.5036,35.562,35.4938,35.562,1900.0
2005-07-05 14:50:00,36.53,36.55,36.53,36.54,3100.0,35.562,35.5815,35.562,35.5717,3100.0
2005-07-05 14:55:00,36.53,36.53,36.45,36.46,3500.0,35.562,35.562,35.4841,35.4938,3500.0
2005-07-05 15:00:00,36.47,36.48,36.45,36.46,2700.0,35.5036,35.5133,35.4841,35.4938,2700.0
2005-07-05 15:05:00,36.46,36.48,36.45,36.48,1100.0,35.4938,35.5133,35.4841,35.5133,1100.0
2005-07-05 15:10:00,36.48,36.5,36.48,36.5,900.0,35.5133,35.5328,35.5133,35.5328,900.0
2005-07-05 15:15:00,36.51,36.55,36.51,36.53,2000.0,35.5425,35.5815,35.5425,35.562,2000.0
2005-07-05 15:20:00,36.54,36.54,36.52,36.52,1500.0,35.5717,35.5717,35.5523,35.5523,1500.0
2005-07-05 15:25:00,36.52,36.55,36.52,36.53,2000.0,35.5523,35.5815,35.5523,35.562,2000.0
2005-07-05 15:30:00,36.53,36.55,36.53,36.55,2700.0,35.562,35.5815,35.562,35.5815,2700.0
2005-07-05 15:35:00,36.54,36.54,36.48,36.51,1900.0,35.5717,35.5717,35.5133,35.5425,1900.0
2005-07-05 15:40:00,36.5,36.51,36.5,36.51,1600.0,35.5328,35.5425,35.5328,35.5425,1600.0
2005-07-05 15:45:00,36.51,36.55,36.5,36.55,800.0,35.5425,35.5815,35.5328,35.5815,800.0
2005-07-05 15:50:00,36.55,36.55,36.55,36.55,3000.0,35.5815,35.5815,35.5815,35.5815,3000.0
2005-07-05 15:55:00,36.55,36.55,36.51,36.51,6500.0,35.5815,35.5815,35.5425,35.5425,6500.0
2005-07-06 09:30:00,36.4,36.42,36.33,36.33,4300.0,35.4354,35.4549,35.3673,35.3673,4300.0
2005-07-06 09:35:00,36.34,36.35,36.32,36.32,2600.0,35.377,35.3868,35.3576,35.3576,2600.0
2005-07-06 09:40:00,36.35,36.35,36.31,36.31,700.0,35.3868,35.3868,35.3478,35.3478,700.0
2005-07-06 09:45:00,36.33,36.36,36.28,36.28,3900.0,35.3673,35.3965,35.3186,35.3186,3900.0
2005-07-06 09:50:00,36.28,36.35,36.26,36.29,5300.0,35.3186,35.3868,35.2991,35.3283,5300.0
2005-07-06 09:55:00,36.28,36.29,36.27,36.27,1200.0,35.3186,35.3283,35.3089,35.3089,1200.0
2005-07-06 10:00:00,36.28,36.35,36.28,36.35,6600.0,35.3186,35.3868,35.3186,35.3868,6600.0
2005-07-06 10:05:00,36.32,36.32,36.24,36.24,1100.0,35.3576,35.3576,35.2797,35.2797,1100.0
2005-07-06 10:10:00,36.31,36.31,36.26,36.29,1400.0,35.3478,35.3478,35.2991,35.3283,1400.0
2005-07-06 10:15:00,36.29,36.29,36.25,36.25,1900.0,35.3283,35.3283,35.2894,35.2894,1900.0
2005-07-06 10:20:00,36.28,36.28,36.25,36.25,6700.0,35.3186,35.3186,35.2894,35.2894,6700.0
2005-07-06 10:25:00,36.25,36.25,36.19,36.19,1200.0,35.2894,35.2894,35.231,35.231,1200.0
2005-07-06 10:30:00,36.16,36.16,36.06,36.07,4400.0,35.2018,35.2018,35.1044,35.1142,4400.0
2005-07-06 10:35:00,36.08,36.1,36.08,36.1,3000.0,35.1239,35.1434,35.1239,35.1434,3000.0
2005-07-06 10:40:00,36.1,36.15,36.09,36.15,4700.0,35.1434,35.1921,35.1336,35.1921,4700.0
2005-07-06 10:45:00,36.15,36.18,36.13,36.18,1100.0,35.1921,35.2213,35.1726,35.2213,1100.0
2005-07-06 10:50:00,36.15,36.16,36.15,36.16,400.0,35.1921,35.2018,35.1921,35.2018,400.0
2005-07-06 10:55:00,36.17,36.19,36.16,36.17,2300.0,35.2115,35.231,35.2018,35.2115,2300.0
2005-07-06 11:00:00,36.18,36.24,36.18,36.24,11600.0,35.2213,35.2797,35.2213,35.2797,11600.0
2005-07-06 11:05:00,36.24,36.27,36.22,36.27,1600.0,35.2797,35.3089,35.2602,35.3089,1600.0
2005-07-06 11:10:00,36.26,36.3,36.26,36.29,17300.0,35.2991,35.3381,35.2991,35.3283,17300.0
2005-07-06 11:15:00,36.29,36.3,36.29,36.29,2400.0,35.3283,35.3381,35.3283,35.3283,2400.0
2005-07-06 11:20:00,36.29,36.3,36.24,36.24,1100.0,35.3283,35.3381,35.2797,35.2797,1100.0
2005-07-06 11:25:00,36.3,36.3,36.3,36.3,400.0,35.3381,35.3381,35.3381,35.3381,400.0
2005-07-06 11:30:00,36.3,36.3,36.19,36.19,4000.0,35.3381,35.3381,35.231,35.231,4000.0
2005-07-06 11:35:00,36.2,36.24,36.18,36.21,4800.0,35.2407,35.2797,35.2213,35.2505,4800.0
2005-07-06 11:40:00,36.21,36.22,36.21,36.22,4900.0,35.2505,35.2602,35.2505,35.2602,4900.0
2005-07-06 11:45:00,36.21,36.22,36.14,36.14,4100.0,35.2505,35.2602,35.1823,35.1823,4100.0
2005-07-06 11:50:00,36.15,36.19,36.15,36.19,1900.0,35.1921,35.231,35.1921,35.231,1900.0
2005-07-06 11:55:00,36.14,36.2,36.14,36.2,900.0,35.1823,35.2407,35.1823,35.2407,900.0
2005-07-06 12:00:00,36.2,36.2,36.13,36.17,2600.0,35.2407,35.2407,35.1726,35.2115,2600.0
2005-07-06 12:05:00,36.17,36.17,36.15,36.15,1300.0,35.2115,35.2115,35.1921,35.1921,1300.0
2005-07-06 12:10:00,36.17,36.18,36.17,36.18,600.0,35.2115,35.2213,35.2115,35.2213,600.0
2005-07-06 12:15:00,36.18,36.21,36.17,36.19,2500.0,35.2213,35.2505,35.2115,35.231,2500.0
2005-07-06 12:20:00,36.19,36.21,36.15,36.15,3200.0,35.231,35.2505,35.1921,35.1921,3200.0
2005-07-06 12:25:00,36.13,36.16,36.13,36.16,1100.0,35.1726,35.2018,35.1726,35.2018,1100.0
2005-07-06 12:30:00,36.16,36.16,36.08,36.09,4100.0,35.2018,35.2018,35.1239,35.1336,4100.0
2005-07-06 12:35:00,36.12,36.12,36.05,36.09,1500.0,35.1629,35.1629,35.0947,35.1336,1500.0
2005-07-06 12:40:00,36.09,36.1,36.01,36.07,3200.0,35.1336,35.1434,35.0558,35.1142,3200.0
2005-07-06 12:45:00,36.1,36.1,36.03,36.06,3200.0,35.1434,35.1434,35.0752,35.1044,3200.0
2005-07-06 12:50:00,36.1,36.15,36.09,36.11,1100.0,35.1434,35.1921,35.1336,35.1531,1100.0
2005-07-06 12:55:00,36.1,36.1,36.1,36.1,900.0,35.1434,35.1434,35.1434,35.1434,900.0
2005-07-06 13:00:00,36.11,36.13,36.11,36.12,1300.0,35.1531,35.1726,35.1531,35.1629,1300.0
2005-07-06 13:05:00,36.12,36.12,36.12,36.12,2200.0,35.1629,35.1629,35.1629,35.1629,2200.0
2005-07-06 13:10:00,36.13,36.15,36.13,36.15,900.0,35.1726,35.1921,35.1726,35.1921,900.0
2005-07-06 13:15:00,36.18,36.21,36.18,36.21,5200.0,35.2213,35.2505,35.2213,35.2505,5200.0
2005-07-06 13:20:00,36.2,36.21,36.19,36.19,2200.0,35.2407,35.2505,35.231,35.231,2200.0
2005-07-06 13:25:00,36.23,36.23,36.21,36.22,1600.0,35.2699,35.2699,35.2505,35.2602,1600.0
2005-07-06 13:30:00,36.22,36.25,36.22,36.25,2200.0,35.2602,35.2894,35.2602,35.2894,2200.0
2005-07-06 13:35:00,36.24,36.25,36.24,36.25,600.0,35.2797,35.2894,35.2797,35.2894,600.0
2005-07-06 13:40:00,36.25,36.25,36.23,36.23,1100.0,35.2894,35.2894,35.2699,35.2699,1100.0
2005-07-06 13:45:00,36.21,36.23,36.17,36.2,1800.0,35.2505,35.2699,35.2115,35.2407,1800.0
2005-07-06 13:50:00,36.19,36.21,36.18,36.21,3800.0,35.231,35.2505,35.2213,35.2505,3800.0
2005-07-06 13:55:00,36.23,36.23,36.13,36.18,2900.0,35.2699,35.2699,35.1726,35.2213,2900.0
2005-07-06 14:00:00,36.16,36.25,36.13,36.13,29800.0,35.2018,35.2894,35.1726,35.1726,29800.0
2005-07-06 14:05:00,36.13,36.17,36.12,36.14,3200.0,35.1726,35.2115,35.1629,35.1823,3200.0
2005-07-06 14:10:00,36.17,36.18,36.14,36.15,3300.0,35.2115,35.2213,35.1823,35.1921,3300.0
2005-07-06 14:15:00,36.18,36.18,36.13,36.13,1800.0,35.2213,35.2213,35.1726,35.1726,1800.0
2005-07-06 14:20:00,36.15,36.15,36.12,36.13,2100.0,35.1921,35.1921,35.1629,35.1726,2100.0
2005-07-06 14:25:00,36.12,36.15,36.06,36.07,2300.0,35.1629,35.1921,35.1044,35.1142,2300.0
2005-07-06 14:30:00,36.02,36.02,35.99,36.01,5300.0,35.0655,35.0655,35.0363,35.0558,5300.0
2005-07-06 14:35:00,36.02,36.02,35.98,35.98,900.0,35.0655,35.0655,35.0266,35.0266,900.0
2005-07-06 14:40:00,36.0,36.06,35.98,36.01,22600.0,35.046,35.1044,35.0266,35.0558,22600.0
2005-07-06 14:45:00,35.99,36.1,35.91,36.03,17500.0,35.0363,35.1434,34.9584,35.0752,17500.0
2005-07-06 14:50:00,36.05,36.09,35.99,36.06,16200.0,35.0947,35.1336,35.0363,35.1044,16200.0
2005-07-06 14:55:00,36.03,36.03,36.03,36.03,600.0,35.0752,35.0752,35.0752,35.0752,600.0
2005-07-06 15:00:00,36.03,36.03,36.02,36.02,10100.0,35.0752,35.0752,35.0655,35.0655,10100.0
2005-07-06 15:05:00,36.03,36.05,36.03,36.05,2900.0,35.0752,35.0947,35.0752,35.0947,2900.0
2005-07-06 15:10:00,36.05,36.06,36.03,36.06,6800.0,35.0947,35.1044,35.0752,35.1044,6800.0
2005-07-06 15:15:00,36.04,36.11,36.04,36.09,3500.0,35.085,35.1531,35.085,35.1336,3500.0
2005-07-06 15:20:00,36.1,36.1,36.09,36.09,3100.0,35.1434,35.1434,35.1336,35.1336,3100.0
2005-07-06 15:25:00,36.09,36.09,36.02,36.03,3600.0,35.1336,35.1336,35.0655,35.0752,3600.0
2005-07-06 15:30:00,36.05,36.05,36.02,36.02,1200.0,35.0947,35.0947,35.0655,35.0655,1200.0
2005-07-06 15:35:00,36.04,36.04,36.04,36.04,2100.0,35.085,35.085,35.085,35.085,2100.0
2005-07-06 15:40:00,36.03,36.03,35.93,35.95,4200.0,35.0752,35.0752,34.9779,34.9974,4200.0
2005-07-06 15:45:00,35.95,36.04,35.94,36.03,7500.0,34.9974,35.085,34.9876,35.0752,7500.0
2005-07-06 15:50:00,36.04,36.11,36.04,36.08,9300.0,35.085,35.1531,35.085,35.1239,9300.0
2005-07-06 15:55:00,36.1,36.12,36.01,36.02,10200.0,35.1434,35.1629,35.0558,35.0655,10200.0
2005-07-07 09:30:00,35.76,35.8,35.65,35.75,5900.0,34.8124,34.8513,34.7053,34.8027,5900.0
2005-07-07 09:35:00,35.62,35.69,35.59,35.69,2200.0,34.6761,34.7442,34.6469,34.7442,2200.0
2005-07-07 09:40:00,35.64,35.74,35.64,35.74,1600.0,34.6956,34.7929,34.6956,34.7929,1600.0
2005-07-07 09:45:00,35.72,35.72,35.65,35.68,1500.0,34.7735,34.7735,34.7053,34.7345,1500.0
2005-07-07 09:50:00,35.74,35.74,35.66,35.73,2200.0,34.7929,34.7929,34.715,34.7832,2200.0
2005-07-07 09:55:00,35.7,35.79,35.7,35.77,8600.0,34.754,34.8416,34.754,34.8221,8600.0
2005-07-07 10:00:00,35.78,35.8,35.76,35.8,5600.0,34.8319,34.8513,34.8124,34.8513,5600.0
2005-07-07 10:05:00,35.81,35.9,35.8,35.89,3900.0,34.8611,34.9487,34.8513,34.9389,3900.0
2005-07-07 10:10:00,35.91,36.06,35.91,36.06,5900.0,34.9584,35.1044,34.9584,35.1044,5900.0
2005-07-07 10:15:00,36.08,36.15,36.08,36.11,6100.0,35.1239,35.1921,35.1239,35.1531,6100.0
2005-07-07 10:20:00,36.16,36.18,36.1,36.11,2900.0,35.2018,35.2213,35.1434,35.1531,2900.0
2005-07-07 10:25:00,36.1,36.18,36.09,36.16,3400.0,35.1434,35.2213,35.1336,35.2018,3400.0
2005-07-07 10:30:00,36.16,36.16,36.0,36.0,6100.0,35.2018,35.2018,35.046,35.046,6100.0
2005-07-07 10:35:00,36.02,36.13,36.01,36.13,2300.0,35.0655,35.1726,35.0558,35.1726,2300.0
2005-07-07 10:40:00,36.14,36.17,36.11,36.16,3900.0,35.1823,35.2115,35.1531,35.2018,3900.0
2005-07-07 10:45:00,36.19,36.21,36.19,36.19,3300.0,35.231,35.2505,35.231,35.231,3300.0
2005-07-07 10:50:00,36.15,36.18,36.07,36.09,2900.0,35.1921,35.2213,35.1142,35.1336,2900.0
2005-07-07 10:55:00,36.1,36.15,36.1,36.15,1500.0,35.1434,35.1921,35.1434,35.1921,1500.0
2005-07-07 11:00:00,36.15,36.15,36.08,36.13,2800.0,35.1921,35.1921,35.1239,35.1726,2800.0
2005-07-07 11:05:00,36.15,36.18,36.14,36.16,3500.0,35.1921,35.2213,35.1823,35.2018,3500.0
2005-07-07 11:10:00,36.17,36.27,36.16,36.25,2500.0,35.2115,35.3089,35.2018,35.2894,2500.0
2005-07-07 11:15:00,36.27,36.29,36.17,36.28,5000.0,35.3089,35.3283,35.2115,35.3186,5000.0
2005-07-07 11:20:00,36.28,36.3,36.27,36.27,8300.0,35.3186,35.3381,35.3089,35.3089,8300.0
2005-07-07 11:25:00,36.29,36.35,36.29,36.29,7400.0,35.3283,35.3868,35.3283,35.3283,7400.0
2005-07-07 11:30:00,36.27,36.31,36.27,36.3,3800.0,35.3089,35.3478,35.3089,35.3381,3800.0
2005-07-07 11:35:00,36.32,36.41,36.32,36.41,2600.0,35.3576,35.4452,35.3576,35.4452,2600.0
2005-07-07 11:40:00,36.42,36.43,36.39,36.4,2400.0,35.4549,35.4646,35.4257,35.4354,2400.0
2005-07-07 11:45:00,36.39,36.39,36.28,36.33,5100.0,35.4257,35.4257,35.3186,35.3673,5100.0
2005-07-07 11:50:00,36.3,36.3,36.28,36.3,800.0,35.3381,35.3381,35.3186,35.3381,800.0
2005-07-07 11:55:00,36.33,36.4,36.31,36.4,1200.0,35.3673,35.4354,35.3478,35.4354,1200.0
2005-07-07 12:00:00,36.43,36.5,36.43,36.5,1000.0,35.4646,35.5328,35.4646,35.5328,1000.0
2005-07-07 12:05:00,36.48,36.53,36.47,36.51,1400.0,35.5133,35.562,35.5036,35.5425,1400.0
2005-07-07 12:10:00,36.47,36.51,36.4,36.5,4200.0,35.5036,35.5425,35.4354,35.5328,4200.0
2005-07-07 12:15:00,36.55,36.56,36.53,36.56,400.0,35.5815,35.5912,35.562,35.5912,400.0
2005-07-07 12:20:00,36.56,36.65,36.56,36.63,3500.0,35.5912,35.6788,35.5912,35.6593,3500.0
2005-07-07 12:25:00,36.65,36.68,36.6,36.68,8100.0,35.6788,35.708,35.6301,35.708,8100.0
2005-07-07 12:30:00,36.67,36.68,36.66,36.68,2600.0,35.6983,35.708,35.6885,35.708,2600.0
2005-07-07 12:35:00,36.63,36.67,36.6,36.6,46000.0,35.6593,35.6983,35.6301,35.6301,46000.0
2005-07-07 12:40:00,36.59,36.59,36.58,36.58,2500.0,35.6204,35.6204,35.6107,35.6107,2500.0
2005-07-07 12:45:00,36.6,36.62,36.58,36.58,6300.0,35.6301,35.6496,35.6107,35.6107,6300.0
2005-07-07 12:50:00,36.58,36.58,36.55,36.55,26600.0,35.6107,35.6107,35.5815,35.5815,26600.0
2005-07-07 12:55:00,36.55,36.55,36.42,36.42,7400.0,35.5815,35.5815,35.4549,35.4549,7400.0
2005-07-07 13:00:00,36.42,36.44,36.38,36.39,4600.0,35.4549,35.4744,35.416,35.4257,4600.0
2005-07-07 13:05:00,36.4,36.4,36.36,36.36,2100.0,35.4354,35.4354,35.3965,35.3965,2100.0
2005-07-07 13:10:00,36.36,36.36,36.3,36.31,4600.0,35.3965,35.3965,35.3381,35.3478,4600.0
2005-07-07 13:15:00,36.34,36.41,36.34,36.41,1100.0,35.377,35.4452,35.377,35.4452,1100.0
2005-07-07 13:20:00,36.41,36.44,36.4,36.44,1000.0,35.4452,35.4744,35.4354,35.4744,1000.0
2005-07-07 13:25:00,36.44,36.46,36.44,36.46,1400.0,35.4744,35.4938,35.4744,35.4938,1400.0
2005-07-07 13:30:00,36.49,36.56,36.49,36.55,4700.0,35.523,35.5912,35.523,35.5815,4700.0
2005-07-07 13:35:00,36.55,36.55,36.53,36.55,300.0,35.5815,35.5815,35.562,35.5815,300.0
2005-07-07 13:40:00,36.55,36.65,36.55,36.59,3600.0,35.5815,35.6788,35.5815,35.6204,3600.0
2005-07-07 13:45:00,36.59,36.59,36.5,36.55,1500.0,35.6204,35.6204,35.5328,35.5815,1500.0
2005-07-07 13:50:00,36.55,36.55,36.5,36.5,1500.0,35.5815,35.5815,35.5328,35.5328,1500.0
2005-07-07 13:55:00,36.52,36.55,36.51,36.52,3700.0,35.5523,35.5815,35.5425,35.5523,3700.0
2005-07-07 14:00:00,36.52,36.53,36.52,36.53,1100.0,35.5523,35.562,35.5523,35.562,1100.0
2005-07-07 14:05:00,36.53,36.54,36.47,36.48,3800.0,35.562,35.5717,35.5036,35.5133,3800.0
2005-07-07 14:10:00,36.48,36.51,36.48,36.49,2800.0,35.5133,35.5425,35.5133,35.523,2800.0
2005-07-07 14:15:00,36.49,36.53,36.49,36.52,4300.0,35.523,35.562,35.523,35.5523,4300.0
2005-07-07 14:20:00,36.54,36.59,36.54,36.58,4400.0,35.5717,35.6204,35.5717,35.6107,4400.0
2005-07-07 14:25:00,36.58,36.58,36.58,36.58,3200.0,35.6107,35.6107,35.6107,35.6107,3200.0
2005-07-07 14:30:00,36.58,36.58,36.52,36.57,4500.0,35.6107,35.6107,35.5523,35.6009,4500.0
2005-07-07 14:35:00,36.57,36.6,36.57,36.59,4000.0,35.6009,35.6301,35.6009,35.6204,4000.0
2005-07-07 14:40:00,36.59,36.6,36.54,36.55,7800.0,35.6204,35.6301,35.5717,35.5815,7800.0
2005-07-07 14:45:00,36.5,36.53,36.5,36.51,1900.0,35.5328,35.562,35.5328,35.5425,1900.0
2005-07-07 14:50:00,36.51,36.55,36.51,36.55,4000.0,35.5425,35.5815,35.5425,35.5815,4000.0
2005-07-07 14:55:00,36.54,36.55,36.53,36.54,2500.0,35.5717,35.5815,35.562,35.5717,2500.0
2005-07-07 15:00:00,36.55,36.6,36.54,36.6,3500.0,35.5815,35.6301,35.5717,35.6301,3500.0
2005-07-07 15:05:00,36.62,36.71,36.62,36.7,3300.0,35.6496,35.7372,35.6496,35.7275,3300.0
2005-07-07 15:10:00,36.7,36.71,36.65,36.7,4500.0,35.7275,35.7372,35.6788,35.7275,4500.0
2005-07-07 15:15:00,36.69,36.69,36.64,36.66,4500.0,35.7177,35.7177,35.6691,35.6885,4500.0
2005-07-07 15:20:00,36.66,36.71,36.66,36.7,2700.0,35.6885,35.7372,35.6885,35.7275,2700.0
2005-07-07 15:25:00,36.71,36.71,36.69,36.7,5500.0,35.7372,35.7372,35.7177,35.7275,5500.0
2005-07-07 15:30:00,36.7,36.85,36.7,36.85,7600.0,35.7275,35.8735,35.7275,35.8735,7600.0
2005-07-07 15:35:00,36.84,36.88,36.83,36.83,7600.0,35.8638,35.9027,35.854,35.854,7600.0
2005-07-07 15:40:00,36.82,36.88,36.82,36.88,6100.0,35.8443,35.9027,35.8443,35.9027,6100.0
2005-07-07 15:45:00,36.88,36.88,36.81,36.87,5500.0,35.9027,35.9027,35.8346,35.893,5500.0
2005-07-07 15:50:00,36.87,36.9,36.86,36.87,9900.0,35.893,35.9222,35.8832,35.893,9900.0
2005-07-07 15:55:00,36.87,36.88,36.83,36.83,9700.0,35.893,35.9027,35.854,35.854,9700.0
2005-07-08 09:30:00,36.8,36.89,36.75,36.85,6000.0,35.8248,35.9124,35.7762,35.8735,6000.0
2005-07-08 09:35:00,36.9,36.96,36.89,36.89,2200.0,35.9222,35.9806,35.9124,35.9124,2200.0
2005-07-08 09:40:00,36.86,36.95,36.86,36.95,1000.0,35.8832,35.9709,35.8832,35.9709,1000.0
2005-07-08 09:45:00,36.97,36.97,36.91,36.92,700.0,35.9903,35.9903,35.9319,35.9417,700.0
2005-07-08 09:50:00,36.92,36.92,36.92,36.92,1200.0,35.9417,35.9417,35.9417,35.9417,1200.0
2005-07-08 09:55:00,36.93,36.98,36.88,36.88,2000.0,35.9514,36.0001,35.9027,35.9027,2000.0
2005-07-08 10:00:00,36.85,36.88,36.81,36.84,1200.0,35.8735,35.9027,35.8346,35.8638,1200.0
2005-07-08 10:05:00,36.84,36.85,36.81,36.81,1600.0,35.8638,35.8735,35.8346,35.8346,1600.0
2005-07-08 10:10:00,36.77,36.83,36.77,36.82,500.0,35.7956,35.854,35.7956,35.8443,500.0
2005-07-08 10:15:00,36.8,36.81,36.79,36.79,1900.0,35.8248,35.8346,35.8151,35.8151,1900.0
2005-07-08 10:20:00,36.79,36.8,36.79,36.79,500.0,35.8151,35.8248,35.8151,35.8151,500.0
2005-07-08 10:25:00,36.78,36.78,36.73,36.73,1200.0,35.8054,35.8054,35.7567,35.7567,1200.0
2005-07-08 10:30:00,36.73,36.77,36.69,36.69,2100.0,35.7567,35.7956,35.7177,35.7177,2100.0
2005-07-08 10:35:00,36.62,36.63,36.59,36.59,2500.0,35.6496,35.6593,35.6204,35.6204,2500.0
2005-07-08 10:40:00,36.59,36.6,36.59,36.59,900.0,35.6204,35.6301,35.6204,35.6204,900.0
2005-07-08 10:45:00,36.57,36.6,36.57,36.6,1200.0,35.6009,35.6301,35.6009,35.6301,1200.0
2005-07-08 10:50:00,36.6,36.6,36.58,36.6,1600.0,35.6301,35.6301,35.6107,35.6301,1600.0
2005-07-08 10:55:00,36.58,36.58,36.55,36.55,1000.0,35.6107,35.6107,35.5815,35.5815,1000.0
2005-07-08 11:00:00,36.55,36.56,36.54,36.55,2700.0,35.5815,35.5912,35.5717,35.5815,2700.0
2005-07-08 11:05:00,36.54,36.54,36.54,36.54,400.0,35.5717,35.5717,35.5717,35.5717,400.0
2005-07-08 11:10:00,36.54,36.55,36.5,36.51,2700.0,35.5717,35.5815,35.5328,35.5425,2700.0
2005-07-08 11:15:00,36.55,36.55,36.5,36.51,3500.0,35.5815,35.5815,35.5328,35.5425,3500.0
2005-07-08 11:20:00,36.51,36.51,36.49,36.49,1900.0,35.5425,35.5425,35.523,35.523,1900.0
2005-07-08 11:25:00,36.48,36.5,36.47,36.49,2800.0,35.5133,35.5328,35.5036,35.523,2800.0
2005-07-08 11:30:00,36.5,36.53,36.5,36.51,2800.0,35.5328,35.562,35.5328,35.5425,2800.0
2005-07-08 11:35:00,36.49,36.52,36.49,36.52,5400.0,35.523,35.5523,35.523,35.5523,5400.0
2005-07-08 11:40:00,36.53,36.53,36.49,36.5,1100.0,35.562,35.562,35.523,35.5328,1100.0
2005-07-08 11:45:00,36.5,36.5,36.47,36.47,1600.0,35.5328,35.5328,35.5036,35.5036,1600.0
2005-07-08 11:50:00,36.49,36.49,36.46,36.46,600.0,35.523,35.523,35.4938,35.4938,600.0
2005-07-08 11:55:00,36.46,36.49,36.46,36.48,1400.0,35.4938,35.523,35.4938,35.5133,1400.0
2005-07-08 12:00:00,36.49,36.57,36.48,36.54,11200.0,35.523,35.6009,35.5133,35.5717,11200.0
2005-07-08 12:05:00,36.53,36.56,36.53,36.55,1200.0,35.562,35.5912,35.562,35.5815,1200.0
2005-07-08 12:10:00,36.52,36.52,36.49,36.5,1600.0,35.5523,35.5523,35.523,35.5328,1600.0
2005-07-08 12:15:00,36.49,36.53,36.48,36.49,3700.0,35.523,35.562,35.5133,35.523,3700.0
2005-07-08 12:20:00,36.48,36.48,36.47,36.47,1100.0,35.5133,35.5133,35.5036,35.5036,1100.0
2005-07-08 12:25:00,36.46,36.48,36.46,36.46,2000.0,35.4938,35.5133,35.4938,35.4938,2000.0
2005-07-08 12:30:00,36.48,36.54,36.48,36.54,3000.0,35.5133,35.5717,35.5133,35.5717,3000.0
2005-07-08 12:35:00,36.56,36.56,36.55,36.56,1000.0,35.5912,35.5912,35.5815,35.5912,1000.0
2005-07-08 12:40:00,36.57,36.58,36.56,36.56,3800.0,35.6009,35.6107,35.5912,35.5912,3800.0
2005-07-08 12:45:00,36.56,36.59,36.56,36.59,1800.0,35.5912,35.6204,35.5912,35.6204,1800.0
2005-07-08 12:50:00,36.61,36.61,36.61,36.61,700.0,35.6399,35.6399,35.6399,35.6399,700.0
2005-07-08 12:55:00,36.61,36.61,36.61,36.61,100.0,35.6399,35.6399,35.6399,35.6399,100.0
2005-07-08 13:00:00,36.61,36.64,36.61,36.63,1300.0,35.6399,35.6691,35.6399,35.6593,1300.0
2005-07-08 13:05:00,36.62,36.64,36.61,36.64,1600.0,35.6496,35.6691,35.6399,35.6691,1600.0
2005-07-08 13:10:00,36.64,36.65,36.63,36.63,900.0,35.6691,35.6788,35.6593,35.6593,900.0
2005-07-08 13:15:00,36.63,36.66,36.63,36.66,1000.0,35.6593,35.6885,35.6593,35.6885,1000.0
2005-07-08 13:20:00,36.66,36.67,36.62,36.67,2400.0,35.6885,35.6983,35.6496,35.6983,2400.0
2005-07-08 13:25:00,36.67,36.67,36.65,36.67,1200.0,35.6983,35.6983,35.6788,35.6983,1200.0
2005-07-08 13:30:00,36.64,36.68,36.62,36.68,3400.0,35.6691,35.708,35.6496,35.708,3400.0
2005-07-08 13:35:00,36.68,36.68,36.65,36.68,1700.0,35.708,35.708,35.6788,35.708,1700.0
2005-07-08 13:40:00,36.68,36.7,36.62,36.62,2700.0,35.708,35.7275,35.6496,35.6496,2700.0
2005-07-08 13:45:00,36.62,36.62,36.57,36.57,6400.0,35.6496,35.6496,35.6009,35.6009,6400.0
2005-07-08 13:50:00,36.57,36.62,36.57,36.62,4800.0,35.6009,35.6496,35.6009,35.6496,4800.0
2005-07-08 13:55:00,36.63,36.66,36.56,36.56,8500.0,35.6593,35.6885,35.5912,35.5912,8500.0
2005-07-08 14:00:00,36.56,36.57,36.52,36.52,5600.0,35.5912,35.6009,35.5523,35.5523,5600.0
2005-07-08 14:05:00,36.52,36.54,36.52,36.54,5300.0,35.5523,35.5717,35.5523,35.5717,5300.0
2005-07-08 14:10:00,36.54,36.55,36.5,36.54,5700.0,35.5717,35.5815,35.5328,35.5717,5700.0
2005-07-08 14:15:00,36.55,36.62,36.55,36.62,4600.0,35.5815,35.6496,35.5815,35.6496,4600.0
2005-07-08 14:20:00,36.62,36.66,36.62,36.66,2700.0,35.6496,35.6885,35.6496,35.6885,2700.0
2005-07-08 14:25:00,36.66,36.7,36.66,36.68,1200.0,35.6885,35.7275,35.6885,35.708,1200.0
2005-07-08 14:30:00,36.66,36.67,36.62,36.64,2700.0,35.6885,35.6983,35.6496,35.6691,2700.0
2005-07-08 14:35:00,36.65,36.66,36.64,36.66,1700.0,35.6788,35.6885,35.6691,35.6885,1700.0
2005-07-08 14:40:00,36.67,36.67,36.66,36.67,1400.0,35.6983,35.6983,35.6885,35.6983,1400.0
2005-07-08 14:45:00,36.67,36.67,36.64,36.66,1600.0,35.6983,35.6983,35.6691,35.6885,1600.0
2005-07-08 14:50:00,36.66,36.67,36.65,36.66,5000.0,35.6885,35.6983,35.6788,35.6885,5000.0
2005-07-08 14:55:00,36.66,36.66,36.65,36.66,900.0,35.6885,35.6885,35.6788,35.6885,900.0
2005-07-08 15:00:00,36.66,36.68,36.65,36.68,3300.0,35.6885,35.708,35.6788,35.708,3300.0
2005-07-08 15:05:00,36.68,36.69,36.67,36.67,6200.0,35.708,35.7177,35.6983,35.6983,6200.0
2005-07-08 15:10:00,36.68,36.69,36.6,36.6,4200.0,35.708,35.7177,35.6301,35.6301,4200.0
2005-07-08 15:15:00,36.65,36.68,36.61,36.68,2300.0,35.6788,35.708,35.6399,35.708,2300.0
2005-07-08 15:20:00,36.69,36.69,36.65,36.68,8200.0,35.7177,35.7177,35.6788,35.708,8200.0
2005-07-08 15:25:00,36.66,36.68,36.66,36.68,3300.0,35.6885,35.708,35.6885,35.708,3300.0
2005-07-08 15:30:00,36.68,36.68,36.67,36.68,5700.0,35.708,35.708,35.6983,35.708,5700.0
2005-07-08 15:35:00,36.67,36.69,36.65,36.69,53200.0,35.6983,35.7177,35.6788,35.7177,53200.0
2005-07-08 15:40:00,36.69,36.71,36.69,36.69,3400.0,35.7177,35.7372,35.7177,35.7177,3400.0
2005-07-08 15:45:00,36.71,36.71,36.69,36.69,2500.0,35.7372,35.7372,35.7177,35.7177,2500.0
2005-07-08 15:50:00,36.68,36.68,36.64,36.64,5400.0,35.708,35.708,35.6691,35.6691,5400.0
2005-07-08 15:55:00,36.65,36.66,36.64,36.64,8500.0,35.6788,35.6885,35.6691,35.6691,8500.0
2005-07-11 09:30:00,36.6,36.75,36.6,36.75,7100.0,35.6301,35.7762,35.6301,35.7762,7100.0
2005-07-11 09:35:00,36.75,36.78,36.74,36.74,1900.0,35.7762,35.8054,35.7664,35.7664,1900.0
2005-07-11 09:40:00,36.75,36.88,36.75,36.88,2300.0,35.7762,35.9027,35.7762,35.9027,2300.0
2005-07-11 09:45:00,36.93,36.94,36.9,36.93,1400.0,35.9514,35.9611,35.9222,35.9514,1400.0
2005-07-11 09:50:00,36.96,36.96,36.9,36.96,3800.0,35.9806,35.9806,35.9222,35.9806,3800.0
2005-07-11 09:55:00,36.97,36.98,36.94,36.98,4100.0,35.9903,36.0001,35.9611,36.0001,4100.0
2005-07-11 10:00:00,36.96,37.0,36.92,37.0,8700.0,35.9806,36.0195,35.9417,36.0195,8700.0
2005-07-11 10:05:00,36.98,37.0,36.97,36.99,2800.0,36.0001,36.0195,35.9903,36.0098,2800.0
2005-07-11 10:10:00,36.99,37.0,36.98,36.99,3100.0,36.0098,36.0195,36.0001,36.0098,3100.0
2005-07-11 10:15:00,36.99,37.01,36.99,37.0,6900.0,36.0098,36.0293,36.0098,36.0195,6900.0
2005-07-11 10:20:00,37.04,37.05,36.97,36.97,5800.0,36.0585,36.0682,35.9903,35.9903,5800.0
2005-07-11 10:25:00,36.99,37.0,36.98,36.99,1900.0,36.0098,36.0195,36.0001,36.0098,1900.0
2005-07-11 10:30:00,37.0,37.0,36.99,37.0,3700.0,36.0195,36.0195,36.0098,36.0195,3700.0
2005-07-11 10:35:00,36.99,37.0,36.98,37.0,2300.0,36.0098,36.0195,36.0001,36.0195,2300.0
2005-07-11 10:40:00,37.0,37.05,37.0,37.05,2200.0,36.0195,36.0682,36.0195,36.0682,2200.0
2005-07-11 10:45:00,37.07,37.1,37.05,37.05,2200.0,36.0877,36.1169,36.0682,36.0682,2200.0
2005-07-11 10:50:00,37.12,37.13,37.07,37.08,2400.0,36.1364,36.1461,36.0877,36.0974,2400.0
2005-07-11 10:55:00,37.09,37.12,37.07,37.07,3800.0,36.1071,36.1364,36.0877,36.0877,3800.0
2005-07-11 11:00:00,37.06,37.06,36.99,37.01,2100.0,36.0779,36.0779,36.0098,36.0293,2100.0
2005-07-11 11:05:00,37.0,37.03,37.0,37.03,9900.0,36.0195,36.0487,36.0195,36.0487,9900.0
2005-07-11 11:10:00,37.04,37.1,37.02,37.1,4600.0,36.0585,36.1169,36.039,36.1169,4600.0
2005-07-11 11:15:00,37.09,37.15,37.09,37.14,3300.0,36.1071,36.1656,36.1071,36.1558,3300.0
2005-07-11 11:20:00,37.15,37.21,37.14,37.18,7200.0,36.1656,36.224,36.1558,36.1948,7200.0
2005-07-11 11:25:00,37.18,37.2,37.15,37.18,2100.0,36.1948,36.2142,36.1656,36.1948,2100.0
2005-07-11 11:30:00,37.18,37.26,37.18,37.24,4500.0,36.1948,36.2726,36.1948,36.2532,4500.0
2005-07-11 11:35:00,37.25,37.32,37.24,37.3,3800.0,36.2629,36.3311,36.2532,36.3116,3800.0
2005-07-11 11:40:00,37.3,37.36,37.3,37.36,2300.0,36.3116,36.37,36.3116,36.37,2300.0
2005-07-11 11:45:00,37.37,37.37,37.34,37.34,1000.0,36.3797,36.3797,36.3505,36.3505,1000.0
2005-07-11 11:50:00,37.35,37.36,37.32,37.36,1800.0,36.3603,36.37,36.3311,36.37,1800.0
2005-07-11 11:55:00,37.36,37.38,37.33,37.35,2500.0,36.37,36.3895,36.3408,36.3603,2500.0
2005-07-11 12:00:00,37.34,37.36,37.3,37.31,2800.0,36.3505,36.37,36.3116,36.3213,2800.0
2005-07-11 12:05:00,37.32,37.33,37.29,37.3,3300.0,36.3311,36.3408,36.3018,36.3116,3300.0
2005-07-11 12:10:00,37.31,37.37,37.31,37.37,1900.0,36.3213,36.3797,36.3213,36.3797,1900.0
2005-07-11 12:15:00,37.37,37.37,37.33,37.35,1200.0,36.3797,36.3797,36.3408,36.3603,1200.0
2005-07-11 12:20:00,37.35,37.4,37.35,37.4,1500.0,36.3603,36.4089,36.3603,36.4089,1500.0
2005-07-11 12:25:00,37.41,37.41,37.34,37.35,2800.0,36.4187,36.4187,36.3505,36.3603,2800.0
2005-07-11 12:30:00,37.33,37.39,37.33,37.35,2400.0,36.3408,36.3992,36.3408,36.3603,2400.0
2005-07-11 12:35:00,37.35,37.38,37.34,37.36,1300.0,36.3603,36.3895,36.3505,36.37,1300.0
2005-07-11 12:40:00,37.36,37.39,37.36,37.36,1600.0,36.37,36.3992,36.37,36.37,1600.0
2005-07-11 12:45:00,37.37,37.41,37.36,37.39,1500.0,36.3797,36.4187,36.37,36.3992,1500.0
2005-07-11 12:50:00,37.4,37.41,37.37,37.37,2600.0,36.4089,36.4187,36.3797,36.3797,2600.0
2005-07-11 12:55:00,37.36,37.43,37.36,37.43,2200.0,36.37,36.4381,36.37,36.4381,2200.0
2005-07-11 13:00:00,37.41,37.41,37.37,37.38,2900.0,36.4187,36.4187,36.3797,36.3895,2900.0
2005-07-11 13:05:00,37.38,37.39,37.37,37.39,1300.0,36.3895,36.3992,36.3797,36.3992,1300.0
2005-07-11 13:10:00,37.38,37.45,37.38,37.43,3100.0,36.3895,36.4576,36.3895,36.4381,3100.0
2005-07-11 13:15:00,37.43,37.45,37.41,37.42,3200.0,36.4381,36.4576,36.4187,36.4284,3200.0
2005-07-11 13:20:00,37.4,37.4,37.35,37.35,800.0,36.4089,36.4089,36.3603,36.3603,800.0
2005-07-11 13:25:00,37.35,37.35,37.28,37.3,3400.0,36.3603,36.3603,36.2921,36.3116,3400.0
2005-07-11 13:30:00,37.27,37.37,37.26,37.37,1900.0,36.2824,36.3797,36.2726,36.3797,1900.0
2005-07-11 13:35:00,37.37,37.37,37.35,37.36,1500.0,36.3797,36.3797,36.3603,36.37,1500.0
2005-07-11 13:40:00,37.36,37.4,37.36,37.4,6000.0,36.37,36.4089,36.37,36.4089,6000.0
2005-07-11 13:45:00,37.41,37.41,37.38,37.4,2100.0,36.4187,36.4187,36.3895,36.4089,2100.0
2005-07-11 13:50:00,37.42,37.43,37.42,37.42,1400.0,36.4284,36.4381,36.4284,36.4284,1400.0
2005-07-11 13:55:00,37.43,37.46,37.42,37.42,3600.0,36.4381,36.4673,36.4284,36.4284,3600.0
2005-07-11 14:00:00,37.43,37.49,37.43,37.44,2000.0,36.4381,36.4966,36.4381,36.4479,2000.0
2005-07-11 14:05:00,37.46,37.52,37.46,37.5,7300.0,36.4673,36.5258,36.4673,36.5063,7300.0
2005-07-11 14:10:00,37.5,37.5,37.44,37.44,2600.0,36.5063,36.5063,36.4479,36.4479,2600.0
2005-07-11 14:15:00,37.45,37.49,37.45,37.48,1700.0,36.4576,36.4966,36.4576,36.4868,1700.0
2005-07-11 14:20:00,37.47,37.5,37.44,37.45,3600.0,36.4771,36.5063,36.4479,36.4576,3600.0
2005-07-11 14:25:00,37.44,37.44,37.41,37.44,2100.0,36.4479,36.4479,36.4187,36.4479,2100.0
2005-07-11 14:30:00,37.43,37.46,37.43,37.44,2400.0,36.4381,36.4673,36.4381,36.4479,2400.0
2005-07-11 14:35:00,37.44,37.45,37.38,37.39,5000.0,36.4479,36.4576,36.3895,36.3992,5000.0
2005-07-11 14:40:00,37.4,37.4,37.38,37.39,2400.0,36.4089,36.4089,36.3895,36.3992,2400.0
2005-07-11 14:45:00,37.38,37.38,37.32,37.36,1700.0,36.3895,36.3895,36.3311,36.37,1700.0
2005-07-11 14:50:00,37.37,37.4,37.37,37.39,3400.0,36.3797,36.4089,36.3797,36.3992,3400.0
2005-07-11 14:55:00,37.4,37.42,37.37,37.42,3800.0,36.4089,36.4284,36.3797,36.4284,3800.0
2005-07-11 15:00:00,37.39,37.41,37.39,37.41,3000.0,36.3992,36.4187,36.3992,36.4187,3000.0
2005-07-11 15:05:00,37.41,37.41,37.36,37.37,6400.0,36.4187,36.4187,36.37,36.3797,6400.0
2005-07-11 15:10:00,37.37,37.39,37.33,37.37,5100.0,36.3797,36.3992,36.3408,36.3797,5100.0
2005-07-11 15:15:00,37.35,37.36,37.27,37.27,4300.0,36.3603,36.37,36.2824,36.2824,4300.0
2005-07-11 15:20:00,37.26,37.35,37.26,37.31,5100.0,36.2726,36.3603,36.2726,36.3213,5100.0
2005-07-11 15:25:00,37.34,37.35,37.34,37.35,3400.0,36.3505,36.3603,36.3505,36.3603,3400.0
2005-07-11 15:30:00,37.33,37.39,37.33,37.37,2600.0,36.3408,36.3992,36.3408,36.3797,2600.0
2005-07-11 15:35:00,37.37,37.38,37.35,37.35,4700.0,36.3797,36.3895,36.3603,36.3603,4700.0
2005-07-11 15:40:00,37.35,37.38,37.35,37.38,1700.0,36.3603,36.3895,36.3603,36.3895,1700.0
2005-07-11 15:45:00,37.38,37.4,37.38,37.4,2800.0,36.3895,36.4089,36.3895,36.4089,2800.0
2005-07-11 15:50:00,37.4,37.4,37.3,37.32,3400.0,36.4089,36.4089,36.3116,36.3311,3400.0
2005-07-11 15:55:00,37.32,37.38,37.32,37.38,3700.0,36.3311,36.3895,36.3311,36.3895,3700.0
2005-07-12 09:30:00,37.32,37.33,37.31,37.31,4300.0,36.3311,36.3408,36.3213,36.3213,4300.0
2005-07-12 09:35:00,37.29,37.29,37.27,37.28,800.0,36.3018,36.3018,36.2824,36.2921,800.0
2005-07-12 09:40:00,37.25,37.28,37.25,37.25,1100.0,36.2629,36.2921,36.2629,36.2629,1100.0
2005-07-12 09:45:00,37.26,37.3,37.26,37.3,1100.0,36.2726,36.3116,36.2726,36.3116,1100.0
2005-07-12 09:50:00,37.3,37.35,37.29,37.31,1000.0,36.3116,36.3603,36.3018,36.3213,1000.0
2005-07-12 09:55:00,37.32,37.41,37.31,37.31,600.0,36.3311,36.4187,36.3213,36.3213,600.0
2005-07-12 10:00:00,37.28,37.28,37.2,37.2,2700.0,36.2921,36.2921,36.2142,36.2142,2700.0
2005-07-12 10:05:00,37.19,37.19,37.16,37.19,800.0,36.2045,36.2045,36.1753,36.2045,800.0
2005-07-12 10:10:00,37.2,37.24,37.19,37.19,2900.0,36.2142,36.2532,36.2045,36.2045,2900.0
2005-07-12 10:15:00,37.15,37.2,37.12,37.12,900.0,36.1656,36.2142,36.1364,36.1364,900.0
2005-07-12 10:20:00,37.1,37.1,37.08,37.09,900.0,36.1169,36.1169,36.0974,36.1071,900.0
2005-07-12 10:25:00,37.09,37.09,37.08,37.09,400.0,36.1071,36.1071,36.0974,36.1071,400.0
2005-07-12 10:30:00,37.1,37.2,37.1,37.2,1300.0,36.1169,36.2142,36.1169,36.2142,1300.0
2005-07-12 10:35:00,37.18,37.18,37.13,37.18,800.0,36.1948,36.1948,36.1461,36.1948,800.0
2005-07-12 10:40:00,37.22,37.25,37.2,37.25,900.0,36.2337,36.2629,36.2142,36.2629,900.0
2005-07-12 10:45:00,37.25,37.25,37.2,37.21,2300.0,36.2629,36.2629,36.2142,36.224,2300.0
2005-07-12 10:50:00,37.24,37.24,37.2,37.2,600.0,36.2532,36.2532,36.2142,36.2142,600.0
2005-07-12 10:55:00,37.22,37.25,37.21,37.23,1000.0,36.2337,36.2629,36.224,36.2434,1000.0
2005-07-12 11:00:00,37.22,37.23,37.22,37.22,900.0,36.2337,36.2434,36.2337,36.2337,900.0
2005-07-12 11:05:00,37.21,37.21,37.17,37.2,900.0,36.224,36.224,36.185,36.2142,900.0
2005-07-12 11:10:00,37.21,37.21,37.17,37.19,900.0,36.224,36.224,36.185,36.2045,900.0
2005-07-12 11:15:00,37.19,37.22,37.18,37.22,2200.0,36.2045,36.2337,36.1948,36.2337,2200.0
2005-07-12 11:20:00,37.24,37.24,37.21,37.23,3200.0,36.2532,36.2532,36.224,36.2434,3200.0
2005-07-12 11:25:00,37.23,37.25,37.19,37.23,2600.0,36.2434,36.2629,36.2045,36.2434,2600.0
2005-07-12 11:30:00,37.22,37.22,37.22,37.22,100.0,36.2337,36.2337,36.2337,36.2337,100.0
2005-07-12 11:35:00,37.22,37.23,37.2,37.23,22300.0,36.2337,36.2434,36.2142,36.2434,22300.0
2005-07-12 11:40:00,37.22,37.24,37.22,37.23,1900.0,36.2337,36.2532,36.2337,36.2434,1900.0
2005-07-12 11:45:00,37.22,37.27,37.22,37.27,1800.0,36.2337,36.2824,36.2337,36.2824,1800.0
2005-07-12 11:50:00,37.27,37.29,37.27,37.29,3300.0,36.2824,36.3018,36.2824,36.3018,3300.0
2005-07-12 11:55:00,37.3,37.33,37.3,37.33,3500.0,36.3116,36.3408,36.3116,36.3408,3500.0
2005-07-12 12:00:00,37.34,37.35,37.33,37.35,2900.0,36.3505,36.3603,36.3408,36.3603,2900.0
2005-07-12 12:05:00,37.36,37.38,37.36,37.38,1800.0,36.37,36.3895,36.37,36.3895,1800.0
2005-07-12 12:10:00,37.39,37.4,37.39,37.4,1300.0,36.3992,36.4089,36.3992,36.4089,1300.0
2005-07-12 12:15:00,37.4,37.44,37.4,37.44,1400.0,36.4089,36.4479,36.4089,36.4479,1400.0
2005-07-12 12:20:00,37.44,37.44,37.42,37.43,1600.0,36.4479,36.4479,36.4284,36.4381,1600.0
2005-07-12 12:25:00,37.43,37.43,37.4,37.4,1300.0,36.4381,36.4381,36.4089,36.4089,1300.0
2005-07-12 12:30:00,37.41,37.42,37.4,37.41,1600.0,36.4187,36.4284,36.4089,36.4187,1600.0
2005-07-12 12:35:00,37.41,37.41,37.41,37.41,700.0,36.4187,36.4187,36.4187,36.4187,700.0
2005-07-12 12:40:00,37.42,37.42,37.42,37.42,1300.0,36.4284,36.4284,36.4284,36.4284,1300.0
2005-07-12 12:45:00,37.41,37.41,37.38,37.41,1000.0,36.4187,36.4187,36.3895,36.4187,1000.0
2005-07-12 12:50:00,37.4,37.4,37.4,37.4,1100.0,36.4089,36.4089,36.4089,36.4089,1100.0
2005-07-12 12:55:00,37.39,37.39,37.39,37.39,200.0,36.3992,36.3992,36.3992,36.3992,200.0
2005-07-12 13:00:00,37.39,37.39,37.39,37.39,200.0,36.3992,36.3992,36.3992,36.3992,200.0
2005-07-12 13:05:00,37.39,37.4,37.39,37.4,500.0,36.3992,36.4089,36.3992,36.4089,500.0
2005-07-12 13:10:00,37.41,37.41,37.41,37.41,200.0,36.4187,36.4187,36.4187,36.4187,200.0
2005-07-12 13:15:00,37.42,37.43,37.42,37.43,900.0,36.4284,36.4381,36.4284,36.4381,900.0
2005-07-12 13:20:00,37.44,37.44,37.43,37.43,1300.0,36.4479,36.4479,36.4381,36.4381,1300.0
2005-07-12 13:25:00,37.43,37.46,37.43,37.46,4300.0,36.4381,36.4673,36.4381,36.4673,4300.0
2005-07-12 13:30:00,37.46,37.48,37.46,37.48,2000.0,36.4673,36.4868,36.4673,36.4868,2000.0
2005-07-12 13:35:00,37.49,37.52,37.48,37.51,3600.0,36.4966,36.5258,36.4868,36.516,3600.0
2005-07-12 13:40:00,37.52,37.52,37.49,37.49,1200.0,36.5258,36.5258,36.4966,36.4966,1200.0
2005-07-12 13:45:00,37.49,37.51,37.48,37.48,700.0,36.4966,36.516,36.4868,36.4868,700.0
2005-07-12 13:50:00,37.49,37.58,37.49,37.58,1800.0,36.4966,36.5842,36.4966,36.5842,1800.0
2005-07-12 13:55:00,37.58,37.61,37.58,37.61,1300.0,36.5842,36.6134,36.5842,36.6134,1300.0
2005-07-12 14:00:00,37.61,37.61,37.61,37.61,700.0,36.6134,36.6134,36.6134,36.6134,700.0
2005-07-12 14:05:00,37.61,37.63,37.6,37.6,4800.0,36.6134,36.6328,36.6036,36.6036,4800.0
2005-07-12 14:10:00,37.61,37.62,37.61,37.62,1700.0,36.6134,36.6231,36.6134,36.6231,1700.0
2005-07-12 14:15:00,37.62,37.64,37.62,37.64,2600.0,36.6231,36.6426,36.6231,36.6426,2600.0
2005-07-12 14:20:00,37.64,37.7,37.64,37.7,1900.0,36.6426,36.701,36.6426,36.701,1900.0
2005-07-12 14:25:00,37.7,37.73,37.7,37.71,5800.0,36.701,36.7302,36.701,36.7107,5800.0
2005-07-12 14:30:00,37.71,37.73,37.71,37.71,2100.0,36.7107,36.7302,36.7107,36.7107,2100.0
2005-07-12 14:35:00,37.71,37.71,37.7,37.71,2400.0,36.7107,36.7107,36.701,36.7107,2400.0
2005-07-12 14:40:00,37.72,37.77,37.72,37.77,4900.0,36.7205,36.7691,36.7205,36.7691,4900.0
2005-07-12 14:45:00,37.76,37.86,37.76,37.86,5500.0,36.7594,36.8567,36.7594,36.8567,5500.0
2005-07-12 14:50:00,37.86,37.86,37.85,37.85,5700.0,36.8567,36.8567,36.847,36.847,5700.0
2005-07-12 14:55:00,37.85,37.85,37.81,37.82,7300.0,36.847,36.847,36.8081,36.8178,7300.0
2005-07-12 15:00:00,37.82,37.84,37.82,37.84,1700.0,36.8178,36.8373,36.8178,36.8373,1700.0
2005-07-12 15:05:00,37.84,37.89,37.84,37.89,7500.0,36.8373,36.886,36.8373,36.886,7500.0
2005-07-12 15:10:00,37.89,37.9,37.88,37.89,4600.0,36.886,36.8957,36.8762,36.886,4600.0
2005-07-12 15:15:00,37.89,37.89,37.75,37.75,6300.0,36.886,36.886,36.7497,36.7497,6300.0
2005-07-12 15:20:00,37.74,37.75,37.7,37.71,5300.0,36.7399,36.7497,36.701,36.7107,5300.0
2005-07-12 15:25:00,37.69,37.7,37.67,37.67,3200.0,36.6913,36.701,36.6718,36.6718,3200.0
2005-07-12 15:30:00,37.66,37.69,37.57,37.62,4500.0,36.662,36.6913,36.5744,36.6231,4500.0
2005-07-12 15:35:00,37.59,37.59,37.55,37.55,2300.0,36.5939,36.5939,36.555,36.555,2300.0
2005-07-12 15:40:00,37.55,37.55,37.47,37.48,5000.0,36.555,36.555,36.4771,36.4868,5000.0
2005-07-12 15:45:00,37.48,37.49,37.47,37.47,3300.0,36.4868,36.4966,36.4771,36.4771,3300.0
2005-07-12 15:50:00,37.51,37.55,37.51,37.54,5800.0,36.516,36.555,36.516,36.5452,5800.0
2005-07-12 15:55:00,37.54,37.59,37.53,37.54,8100.0,36.5452,36.5939,36.5355,36.5452,8100.0
2005-07-13 09:30:00,37.57,37.57,37.47,37.47,1600.0,36.5744,36.5744,36.4771,36.4771,1600.0
2005-07-13 09:35:00,37.47,37.47,37.42,37.43,2200.0,36.4771,36.4771,36.4284,36.4381,2200.0
2005-07-13 09:40:00,37.44,37.56,37.44,37.54,1000.0,36.4479,36.5647,36.4479,36.5452,1000.0
2005-07-13 09:45:00,37.56,37.69,37.56,37.63,3900.0,36.5647,36.6913,36.5647,36.6328,3900.0
2005-07-13 09:50:00,37.64,37.68,37.64,37.65,3600.0,36.6426,36.6815,36.6426,36.6523,3600.0
2005-07-13 09:55:00,37.65,37.65,37.59,37.59,1600.0,36.6523,36.6523,36.5939,36.5939,1600.0
2005-07-13 10:00:00,37.57,37.57,37.51,37.51,1500.0,36.5744,36.5744,36.516,36.516,1500.0
2005-07-13 10:05:00,37.5,37.51,37.4,37.4,4700.0,36.5063,36.516,36.4089,36.4089,4700.0
2005-07-13 10:10:00,37.42,37.42,37.39,37.4,1500.0,36.4284,36.4284,36.3992,36.4089,1500.0
2005-07-13 10:15:00,37.41,37.43,37.35,37.38,5100.0,36.4187,36.4381,36.3603,36.3895,5100.0
2005-07-13 10:20:00,37.43,37.43,37.35,37.37,4200.0,36.4381,36.4381,36.3603,36.3797,4200.0
2005-07-13 10:25:00,37.35,37.36,37.31,37.33,1400.0,36.3603,36.37,36.3213,36.3408,1400.0
2005-07-13 10:30:00,37.33,37.4,37.29,37.4,1900.0,36.3408,36.4089,36.3018,36.4089,1900.0
2005-07-13 10:35:00,37.4,37.47,37.4,37.46,2800.0,36.4089,36.4771,36.4089,36.4673,2800.0
2005-07-13 10:40:00,37.47,37.47,37.36,37.36,2600.0,36.4771,36.4771,36.37,36.37,2600.0
2005-07-13 10:45:00,37.36,37.39,37.29,37.39,1300.0,36.37,36.3992,36.3018,36.3992,1300.0
2005-07-13 10:50:00,37.37,37.37,37.31,37.37,1100.0,36.3797,36.3797,36.3213,36.3797,1100.0
2005-07-13 10:55:00,37.37,37.38,37.33,37.33,800.0,36.3797,36.3895,36.3408,36.3408,800.0
2005-07-13 11:00:00,37.31,37.36,37.31,37.33,3100.0,36.3213,36.37,36.3213,36.3408,3100.0
2005-07-13 11:05:00,37.35,37.35,37.3,37.3,800.0,36.3603,36.3603,36.3116,36.3116,800.0
2005-07-13 11:10:00,37.33,37.33,37.25,37.25,2500.0,36.3408,36.3408,36.2629,36.2629,2500.0
2005-07-13 11:15:00,37.26,37.36,37.26,37.34,2300.0,36.2726,36.37,36.2726,36.3505,2300.0
2005-07-13 11:20:00,37.32,37.38,37.32,37.34,1400.0,36.3311,36.3895,36.3311,36.3505,1400.0
2005-07-13 11:25:00,37.35,37.38,37.3,37.37,2200.0,36.3603,36.3895,36.3116,36.3797,2200.0
2005-07-13 11:30:00,37.39,37.42,37.37,37.37,1400.0,36.3992,36.4284,36.3797,36.3797,1400.0
2005-07-13 11:35:00,37.34,37.34,37.3,37.3,1100.0,36.3505,36.3505,36.3116,36.3116,1100.0
2005-07-13 11:40:00,37.32,37.34,37.3,37.34,1500.0,36.3311,36.3505,36.3116,36.3505,1500.0
2005-07-13 11:45:00,37.35,37.37,37.34,37.35,1000.0,36.3603,36.3797,36.3505,36.3603,1000.0
2005-07-13 11:50:00,37.35,37.38,37.35,37.37,1200.0,36.3603,36.3895,36.3603,36.3797,1200.0
2005-07-13 11:55:00,37.37,37.42,37.35,37.39,2600.0,36.3797,36.4284,36.3603,36.3992,2600.0
2005-07-13 12:00:00,37.39,37.42,37.38,37.39,1200.0,36.3992,36.4284,36.3895,36.3992,1200.0
2005-07-13 12:05:00,37.38,37.38,37.31,37.31,1400.0,36.3895,36.3895,36.3213,36.3213,1400.0
2005-07-13 12:10:00,37.33,37.36,37.33,37.36,1200.0,36.3408,36.37,36.3408,36.37,1200.0
2005-07-13 12:15:00,37.37,37.39,37.35,37.37,900.0,36.3797,36.3992,36.3603,36.3797,900.0
2005-07-13 12:20:00,37.37,37.38,37.34,37.36,1100.0,36.3797,36.3895,36.3505,36.37,1100.0
2005-07-13 12:25:00,37.36,37.37,37.32,37.32,2200.0,36.37,36.3797,36.3311,36.3311,2200.0
2005-07-13 12:30:00,37.33,37.39,37.33,37.37,1200.0,36.3408,36.3992,36.3408,36.3797,1200.0
2005-07-13 12:35:00,37.37,37.44,37.37,37.44,1000.0,36.3797,36.4479,36.3797,36.4479,1000.0
2005-07-13 12:40:00,37.44,37.44,37.33,37.33,1600.0,36.4479,36.4479,36.3408,36.3408,1600.0
2005-07-13 12:45:00,37.31,37.31,37.28,37.28,600.0,36.3213,36.3213,36.2921,36.2921,600.0
2005-07-13 12:50:00,37.27,37.29,37.24,37.24,1300.0,36.2824,36.3018,36.2532,36.2532,1300.0
2005-07-13 12:55:00,37.25,37.25,37.22,37.23,1500.0,36.2629,36.2629,36.2337,36.2434,1500.0
2005-07-13 13:00:00,37.23,37.3,37.23,37.3,2500.0,36.2434,36.3116,36.2434,36.3116,2500.0
2005-07-13 13:05:00,37.29,37.29,37.26,37.27,1600.0,36.3018,36.3018,36.2726,36.2824,1600.0
2005-07-13 13:10:00,37.25,37.26,37.23,37.23,600.0,36.2629,36.2726,36.2434,36.2434,600.0
2005-07-13 13:15:00,37.24,37.24,37.22,37.23,1400.0,36.2532,36.2532,36.2337,36.2434,1400.0
2005-07-13 13:20:00,37.22,37.24,37.22,37.24,600.0,36.2337,36.2532,36.2337,36.2532,600.0
2005-07-13 13:25:00,37.23,37.25,37.22,37.24,2000.0,36.2434,36.2629,36.2337,36.2532,2000.0
2005-07-13 13:30:00,37.21,37.23,37.2,37.2,1800.0,36.224,36.2434,36.2142,36.2142,1800.0
2005-07-13 13:35:00,37.21,37.25,37.21,37.25,1600.0,36.224,36.2629,36.224,36.2629,1600.0
2005-07-13 13:40:00,37.25,37.26,37.24,37.25,1000.0,36.2629,36.2726,36.2532,36.2629,1000.0
2005-07-13 13:45:00,37.24,37.27,37.22,37.22,2800.0,36.2532,36.2824,36.2337,36.2337,2800.0
2005-07-13 13:50:00,37.22,37.22,37.18,37.21,4300.0,36.2337,36.2337,36.1948,36.224,4300.0
2005-07-13 13:55:00,37.22,37.22,37.15,37.15,2000.0,36.2337,36.2337,36.1656,36.1656,2000.0
2005-07-13 14:00:00,37.15,37.16,37.14,37.14,2200.0,36.1656,36.1753,36.1558,36.1558,2200.0
2005-07-13 14:05:00,37.13,37.14,37.12,37.14,5000.0,36.1461,36.1558,36.1364,36.1558,5000.0
2005-07-13 14:10:00,37.13,37.14,37.12,37.13,1600.0,36.1461,36.1558,36.1364,36.1461,1600.0
2005-07-13 14:15:00,37.13,37.22,37.12,37.18,3200.0,36.1461,36.2337,36.1364,36.1948,3200.0
2005-07-13 14:20:00,37.17,37.17,37.13,37.13,1200.0,36.185,36.185,36.1461,36.1461,1200.0
2005-07-13 14:25:00,37.11,37.11,37.06,37.07,3200.0,36.1266,36.1266,36.0779,36.0877,3200.0
2005-07-13 14:30:00,37.06,37.06,37.05,37.05,2200.0,36.0779,36.0779,36.0682,36.0682,2200.0
2005-07-13 14:35:00,37.05,37.05,37.04,37.04,2400.0,36.0682,36.0682,36.0585,36.0585,2400.0
2005-07-13 14:40:00,37.04,37.05,37.04,37.04,3200.0,36.0585,36.0682,36.0585,36.0585,3200.0
2005-07-13 14:45:00,37.04,37.13,37.04,37.12,3100.0,36.0585,36.1461,36.0585,36.1364,3100.0
2005-07-13 14:50:00,37.14,37.21,37.13,37.21,2500.0,36.1558,36.224,36.1461,36.224,2500.0
2005-07-13 14:55:00,37.23,37.24,37.19,37.19,4100.0,36.2434,36.2532,36.2045,36.2045,4100.0
2005-07-13 15:00:00,37.18,37.18,37.15,37.15,700.0,36.1948,36.1948,36.1656,36.1656,700.0
2005-07-13 15:05:00,37.15,37.19,37.13,37.17,1900.0,36.1656,36.2045,36.1461,36.185,1900.0
2005-07-13 15:10:00,37.19,37.22,37.19,37.21,1900.0,36.2045,36.2337,36.2045,36.224,1900.0
2005-07-13 15:15:00,37.2,37.2,37.18,37.2,1800.0,36.2142,36.2142,36.1948,36.2142,1800.0
2005-07-13 15:20:00,37.2,37.2,37.17,37.18,2300.0,36.2142,36.2142,36.185,36.1948,2300.0
2005-07-13 15:25:00,37.18,37.19,37.16,37.18,3200.0,36.1948,36.2045,36.1753,36.1948,3200.0
2005-07-13 15:30:00,37.19,37.22,37.18,37.2,4100.0,36.2045,36.2337,36.1948,36.2142,4100.0
2005-07-13 15:35:00,37.2,37.21,37.19,37.2,2400.0,36.2142,36.224,36.2045,36.2142,2400.0
2005-07-13 15:40:00,37.2,37.21,37.17,37.17,4100.0,36.2142,36.224,36.185,36.185,4100.0
2005-07-13 15:45:00,37.18,37.19,37.17,37.17,4100.0,36.1948,36.2045,36.185,36.185,4100.0
2005-07-13 15:50:00,37.17,37.17,37.1,37.1,11900.0,36.185,36.185,36.1169,36.1169,11900.0
2005-07-13 15:55:00,37.1,37.14,37.1,37.11,17600.0,36.1169,36.1558,36.1169,36.1266,17600.0
2005-07-14 09:30:00,37.11,37.11,37.03,37.03,12400.0,36.1266,36.1266,36.0487,36.0487,12400.0
2005-07-14 09:35:00,37.04,37.14,37.04,37.12,3900.0,36.0585,36.1558,36.0585,36.1364,3900.0
2005-07-14 09:40:00,37.11,37.15,37.05,37.14,4300.0,36.1266,36.1656,36.0682,36.1558,4300.0
2005-07-14 09:45:00,37.16,37.32,37.16,37.32,3000.0,36.1753,36.3311,36.1753,36.3311,3000.0
2005-07-14 09:50:00,37.3,37.34,37.3,37.34,2800.0,36.3116,36.3505,36.3116,36.3505,2800.0
2005-07-14 09:55:00,37.35,37.35,37.22,37.22,2100.0,36.3603,36.3603,36.2337,36.2337,2100.0
2005-07-14 10:00:00,37.22,37.26,37.2,37.23,2000.0,36.2337,36.2726,36.2142,36.2434,2000.0
2005-07-14 10:05:00,37.24,37.27,37.24,37.24,2100.0,36.2532,36.2824,36.2532,36.2532,2100.0
2005-07-14 10:10:00,37.24,37.24,37.19,37.21,2300.0,36.2532,36.2532,36.2045,36.224,2300.0
2005-07-14 10:15:00,37.21,37.22,37.2,37.22,1900.0,36.224,36.2337,36.2142,36.2337,1900.0
2005-07-14 10:20:00,37.23,37.24,37.21,37.22,5000.0,36.2434,36.2532,36.224,36.2337,5000.0
2005-07-14 10:25:00,37.23,37.24,37.23,37.23,1300.0,36.2434,36.2532,36.2434,36.2434,1300.0
2005-07-14 10:30:00,37.24,37.39,37.24,37.37,3800.0,36.2532,36.3992,36.2532,36.3797,3800.0
2005-07-14 10:35:00,37.36,37.36,37.31,37.31,2200.0,36.37,36.37,36.3213,36.3213,2200.0
2005-07-14 10:40:00,37.32,37.33,37.31,37.32,1400.0,36.3311,36.3408,36.3213,36.3311,1400.0
2005-07-14 10:45:00,37.3,37.3,37.2,37.2,2100.0,36.3116,36.3116,36.2142,36.2142,2100.0
2005-07-14 10:50:00,37.19,37.21,37.19,37.21,1000.0,36.2045,36.224,36.2045,36.224,1000.0
2005-07-14 10:55:00,37.21,37.21,37.15,37.15,1100.0,36.224,36.224,36.1656,36.1656,1100.0
2005-07-14 11:00:00,37.15,37.22,37.15,37.22,800.0,36.1656,36.2337,36.1656,36.2337,800.0
2005-07-14 11:05:00,37.2,37.21,37.19,37.19,1000.0,36.2142,36.224,36.2045,36.2045,1000.0
2005-07-14 11:10:00,37.2,37.2,37.19,37.2,400.0,36.2142,36.2142,36.2045,36.2142,400.0
2005-07-14 11:15:00,37.19,37.19,37.15,37.16,1800.0,36.2045,36.2045,36.1656,36.1753,1800.0
2005-07-14 11:20:00,37.16,37.16,37.13,37.13,1700.0,36.1753,36.1753,36.1461,36.1461,1700.0
2005-07-14 11:25:00,37.13,37.15,37.12,37.12,800.0,36.1461,36.1656,36.1364,36.1364,800.0
2005-07-14 11:30:00,37.13,37.16,37.1,37.1,1700.0,36.1461,36.1753,36.1169,36.1169,1700.0
2005-07-14 11:35:00,37.14,37.15,37.11,37.15,1400.0,36.1558,36.1656,36.1266,36.1656,1400.0
2005-07-14 11:40:00,37.15,37.17,37.15,37.17,1300.0,36.1656,36.185,36.1656,36.185,1300.0
2005-07-14 11:45:00,37.17,37.2,37.16,37.16,7300.0,36.185,36.2142,36.1753,36.1753,7300.0
2005-07-14 11:50:00,37.19,37.2,37.14,37.14,2100.0,36.2045,36.2142,36.1558,36.1558,2100.0
2005-07-14 11:55:00,37.13,37.16,37.09,37.14,2200.0,36.1461,36.1753,36.1071,36.1558,2200.0
2005-07-14 12:00:00,37.15,37.16,37.13,37.13,1300.0,36.1656,36.1753,36.1461,36.1461,1300.0
2005-07-14 12:05:00,37.14,37.2,37.14,37.2,1200.0,36.1558,36.2142,36.1558,36.2142,1200.0
2005-07-14 12:10:00,37.17,37.21,37.16,37.17,1800.0,36.185,36.224,36.1753,36.185,1800.0
2005-07-14 12:15:00,37.2,37.21,37.16,37.21,1100.0,36.2142,36.224,36.1753,36.224,1100.0
2005-07-14 12:20:00,37.19,37.19,37.19,37.19,200.0,36.2045,36.2045,36.2045,36.2045,200.0
2005-07-14 12:25:00,37.2,37.21,37.17,37.19,1800.0,36.2142,36.224,36.185,36.2045,1800.0
2005-07-14 12:30:00,37.21,37.26,37.2,37.26,1300.0,36.224,36.2726,36.2142,36.2726,1300.0
2005-07-14 12:35:00,37.27,37.27,37.26,37.27,1500.0,36.2824,36.2824,36.2726,36.2824,1500.0
2005-07-14 12:40:00,37.25,37.25,37.25,37.25,1200.0,36.2629,36.2629,36.2629,36.2629,1200.0
2005-07-14 12:45:00,37.26,37.26,37.25,37.25,1800.0,36.2726,36.2726,36.2629,36.2629,1800.0
2005-07-14 12:50:00,37.23,37.24,37.23,37.24,1800.0,36.2434,36.2532,36.2434,36.2532,1800.0
2005-07-14 12:55:00,37.26,37.26,37.19,37.19,1200.0,36.2726,36.2726,36.2045,36.2045,1200.0
2005-07-14 13:00:00,37.19,37.2,37.18,37.19,2400.0,36.2045,36.2142,36.1948,36.2045,2400.0
2005-07-14 13:05:00,37.19,37.2,37.19,37.2,1100.0,36.2045,36.2142,36.2045,36.2142,1100.0
2005-07-14 13:10:00,37.21,37.25,37.21,37.24,1400.0,36.224,36.2629,36.224,36.2532,1400.0
2005-07-14 13:15:00,37.25,37.28,37.25,37.27,2900.0,36.2629,36.2921,36.2629,36.2824,2900.0
2005-07-14 13:20:00,37.27,37.27,37.26,37.27,900.0,36.2824,36.2824,36.2726,36.2824,900.0
2005-07-14 13:25:00,37.27,37.27,37.24,37.24,1800.0,36.2824,36.2824,36.2532,36.2532,1800.0
2005-07-14 13:30:00,37.24,37.25,37.23,37.23,1100.0,36.2532,36.2629,36.2434,36.2434,1100.0
2005-07-14 13:35:00,37.23,37.24,37.19,37.19,2600.0,36.2434,36.2532,36.2045,36.2045,2600.0
2005-07-14 13:40:00,37.2,37.2,37.15,37.15,1500.0,36.2142,36.2142,36.1656,36.1656,1500.0
2005-07-14 13:45:00,37.2,37.2,37.1,37.11,1900.0,36.2142,36.2142,36.1169,36.1266,1900.0
2005-07-14 13:50:00,37.11,37.17,37.11,37.17,700.0,36.1266,36.185,36.1266,36.185,700.0
2005-07-14 13:55:00,37.13,37.15,37.06,37.07,1400.0,36.1461,36.1656,36.0779,36.0877,1400.0
2005-07-14 14:00:00,37.07,37.09,37.07,37.09,1700.0,36.0877,36.1071,36.0877,36.1071,1700.0
2005-07-14 14:05:00,37.09,37.11,37.09,37.11,1000.0,36.1071,36.1266,36.1071,36.1266,1000.0
2005-07-14 14:10:00,37.1,37.12,37.09,37.12,1100.0,36.1169,36.1364,36.1071,36.1364,1100.0
2005-07-14 14:15:00,37.12,37.14,37.05,37.08,2800.0,36.1364,36.1558,36.0682,36.0974,2800.0
2005-07-14 14:20:00,37.08,37.11,37.05,37.11,2800.0,36.0974,36.1266,36.0682,36.1266,2800.0
2005-07-14 14:25:00,37.09,37.12,37.08,37.12,1700.0,36.1071,36.1364,36.0974,36.1364,1700.0
2005-07-14 14:30:00,37.12,37.13,37.09,37.09,1000.0,36.1364,36.1461,36.1071,36.1071,1000.0
2005-07-14 14:35:00,37.08,37.1,37.08,37.1,500.0,36.0974,36.1169,36.0974,36.1169,500.0
2005-07-14 14:40:00,37.0,37.04,37.0,37.04,26700.0,36.0195,36.0585,36.0195,36.0585,26700.0
2005-07-14 14:45:00,37.04,37.04,37.03,37.04,900.0,36.0585,36.0585,36.0487,36.0585,900.0
2005-07-14 14:50:00,37.04,37.06,37.0,37.0,4100.0,36.0585,36.0779,36.0195,36.0195,4100.0
2005-07-14 14:55:00,37.02,37.04,37.01,37.04,2500.0,36.039,36.0585,36.0293,36.0585,2500.0
2005-07-14 15:00:00,37.04,37.06,37.04,37.06,2500.0,36.0585,36.0779,36.0585,36.0779,2500.0
2005-07-14 15:05:00,37.05,37.07,37.05,37.06,3100.0,36.0682,36.0877,36.0682,36.0779,3100.0
2005-07-14 15:10:00,37.06,37.06,37.04,37.05,1800.0,36.0779,36.0779,36.0585,36.0682,1800.0
2005-07-14 15:15:00,37.05,37.07,37.03,37.03,2500.0,36.0682,36.0877,36.0487,36.0487,2500.0
2005-07-14 15:20:00,37.06,37.06,37.03,37.04,3000.0,36.0779,36.0779,36.0487,36.0585,3000.0
2005-07-14 15:25:00,37.04,37.04,37.04,37.04,7800.0,36.0585,36.0585,36.0585,36.0585,7800.0
2005-07-14 15:30:00,37.04,37.04,37.04,37.04,7500.0,36.0585,36.0585,36.0585,36.0585,7500.0
2005-07-14 15:35:00,37.04,37.04,37.03,37.04,6900.0,36.0585,36.0585,36.0487,36.0585,6900.0
2005-07-14 15:40:00,37.04,37.04,37.03,37.04,3700.0,36.0585,36.0585,36.0487,36.0585,3700.0
2005-07-14 15:45:00,37.04,37.04,37.03,37.04,9200.0,36.0585,36.0585,36.0487,36.0585,9200.0
2005-07-14 15:50:00,37.04,37.08,37.03,37.08,50600.0,36.0585,36.0974,36.0487,36.0974,50600.0
2005-07-14 15:55:00,37.08,37.08,37.03,37.03,19200.0,36.0974,36.0974,36.0487,36.0487,19200.0
2005-07-15 09:30:00,36.95,37.03,36.95,37.03,4900.0,35.9709,36.0487,35.9709,36.0487,4900.0
2005-07-15 09:35:00,37.01,37.03,37.01,37.03,1600.0,36.0293,36.0487,36.0293,36.0487,1600.0
2005-07-15 09:40:00,37.02,37.02,36.98,36.98,1200.0,36.039,36.039,36.0001,36.0001,1200.0
2005-07-15 09:45:00,36.95,37.01,36.93,37.01,1000.0,35.9709,36.0293,35.9514,36.0293,1000.0
2005-07-15 09:50:00,37.01,37.01,36.45,36.7,14300.0,36.0293,36.0293,35.4841,35.7275,14300.0
2005-07-15 09:55:00,36.7,36.81,36.7,36.81,7100.0,35.7275,35.8346,35.7275,35.8346,7100.0
2005-07-15 10:00:00,36.78,36.84,36.78,36.84,2500.0,35.8054,35.8638,35.8054,35.8638,2500.0
2005-07-15 10:05:00,36.84,36.86,36.82,36.86,4800.0,35.8638,35.8832,35.8443,35.8832,4800.0
2005-07-15 10:10:00,36.86,36.88,36.86,36.88,1600.0,35.8832,35.9027,35.8832,35.9027,1600.0
2005-07-15 10:15:00,36.89,36.9,36.86,36.89,3400.0,35.9124,35.9222,35.8832,35.9124,3400.0
2005-07-15 10:20:00,36.88,36.9,36.88,36.89,3700.0,35.9027,35.9222,35.9027,35.9124,3700.0
2005-07-15 10:25:00,36.89,36.94,36.86,36.94,2000.0,35.9124,35.9611,35.8832,35.9611,2000.0
2005-07-15 10:30:00,36.97,36.99,36.97,36.98,10300.0,35.9903,36.0098,35.9903,36.0001,10300.0
2005-07-15 10:35:00,36.98,36.99,36.96,36.99,2400.0,36.0001,36.0098,35.9806,36.0098,2400.0
2005-07-15 10:40:00,36.99,37.0,36.99,37.0,1900.0,36.0098,36.0195,36.0098,36.0195,1900.0
2005-07-15 10:45:00,37.0,37.0,36.96,36.99,4000.0,36.0195,36.0195,35.9806,36.0098,4000.0
2005-07-15 10:50:00,36.97,36.99,36.97,36.97,300.0,35.9903,36.0098,35.9903,35.9903,300.0
2005-07-15 10:55:00,36.94,36.96,36.88,36.95,2900.0,35.9611,35.9806,35.9027,35.9709,2900.0
2005-07-15 11:00:00,36.95,36.98,36.92,36.96,1400.0,35.9709,36.0001,35.9417,35.9806,1400.0
2005-07-15 11:05:00,36.96,37.0,36.96,37.0,9100.0,35.9806,36.0195,35.9806,36.0195,9100.0
2005-07-15 11:10:00,37.0,37.0,37.0,37.0,6100.0,36.0195,36.0195,36.0195,36.0195,6100.0
2005-07-15 11:15:00,37.0,37.0,36.99,37.0,2400.0,36.0195,36.0195,36.0098,36.0195,2400.0
2005-07-15 11:20:00,37.0,37.0,36.99,36.99,13400.0,36.0195,36.0195,36.0098,36.0098,13400.0
2005-07-15 11:25:00,37.0,37.05,37.0,37.05,3900.0,36.0195,36.0682,36.0195,36.0682,3900.0
2005-07-15 11:30:00,37.05,37.06,37.04,37.06,1400.0,36.0682,36.0779,36.0585,36.0779,1400.0
2005-07-15 11:35:00,37.06,37.06,37.04,37.05,1800.0,36.0779,36.0779,36.0585,36.0682,1800.0
2005-07-15 11:40:00,37.05,37.05,37.04,37.04,5000.0,36.0682,36.0682,36.0585,36.0585,5000.0
2005-07-15 11:45:00,37.04,37.04,36.96,37.03,2000.0,36.0585,36.0585,35.9806,36.0487,2000.0
2005-07-15 11:50:00,36.97,37.03,36.94,36.94,1200.0,35.9903,36.0487,35.9611,35.9611,1200.0
2005-07-15 11:55:00,36.94,36.96,36.94,36.94,800.0,35.9611,35.9806,35.9611,35.9611,800.0
2005-07-15 12:00:00,36.94,36.95,36.93,36.94,2100.0,35.9611,35.9709,35.9514,35.9611,2100.0
2005-07-15 12:05:00,36.95,36.96,36.95,36.96,900.0,35.9709,35.9806,35.9709,35.9806,900.0
2005-07-15 12:10:00,36.96,36.96,36.95,36.95,700.0,35.9806,35.9806,35.9709,35.9709,700.0
2005-07-15 12:15:00,36.95,36.97,36.94,36.97,1900.0,35.9709,35.9903,35.9611,35.9903,1900.0
2005-07-15 12:20:00,36.95,36.98,36.95,36.95,1400.0,35.9709,36.0001,35.9709,35.9709,1400.0
2005-07-15 12:25:00,36.94,36.97,36.93,36.93,500.0,35.9611,35.9903,35.9514,35.9514,500.0
2005-07-15 12:30:00,36.93,36.94,36.89,36.91,1400.0,35.9514,35.9611,35.9124,35.9319,1400.0
2005-07-15 12:35:00,36.91,36.93,36.86,36.89,5200.0,35.9319,35.9514,35.8832,35.9124,5200.0
2005-07-15 12:40:00,36.88,36.92,36.88,36.92,1200.0,35.9027,35.9417,35.9027,35.9417,1200.0
2005-07-15 12:45:00,36.92,36.94,36.91,36.94,800.0,35.9417,35.9611,35.9319,35.9611,800.0
2005-07-15 12:50:00,36.93,36.95,36.92,36.95,700.0,35.9514,35.9709,35.9417,35.9709,700.0
2005-07-15 12:55:00,36.92,36.95,36.92,36.93,1400.0,35.9417,35.9709,35.9417,35.9514,1400.0
2005-07-15 13:00:00,36.94,36.96,36.92,36.92,1200.0,35.9611,35.9806,35.9417,35.9417,1200.0
2005-07-15 13:05:00,36.92,36.94,36.9,36.94,3200.0,35.9417,35.9611,35.9222,35.9611,3200.0
2005-07-15 13:10:00,36.94,36.94,36.93,36.94,2700.0,35.9611,35.9611,35.9514,35.9611,2700.0
2005-07-15 13:15:00,36.94,36.94,36.92,36.94,900.0,35.9611,35.9611,35.9417,35.9611,900.0
2005-07-15 13:20:00,36.94,36.95,36.94,36.94,800.0,35.9611,35.9709,35.9611,35.9611,800.0
2005-07-15 13:25:00,36.91,36.91,36.87,36.89,2000.0,35.9319,35.9319,35.893,35.9124,2000.0
2005-07-15 13:30:00,36.92,36.95,36.91,36.92,5000.0,35.9417,35.9709,35.9319,35.9417,5000.0
2005-07-15 13:35:00,36.94,36.94,36.92,36.94,1000.0,35.9611,35.9611,35.9417,35.9611,1000.0
2005-07-15 13:40:00,36.94,36.95,36.94,36.95,2700.0,35.9611,35.9709,35.9611,35.9709,2700.0
2005-07-15 13:45:00,36.95,36.95,36.95,36.95,700.0,35.9709,35.9709,35.9709,35.9709,700.0
2005-07-15 13:50:00,36.95,36.95,36.95,36.95,1900.0,35.9709,35.9709,35.9709,35.9709,1900.0
2005-07-15 13:55:00,36.95,36.98,36.95,36.98,15600.0,35.9709,36.0001,35.9709,36.0001,15600.0
2005-07-15 14:00:00,36.98,36.99,36.97,36.98,18100.0,36.0001,36.0098,35.9903,36.0001,18100.0
2005-07-15 14:05:00,36.98,36.98,36.96,36.98,1300.0,36.0001,36.0001,35.9806,36.0001,1300.0
2005-07-15 14:10:00,36.98,36.99,36.98,36.99,3500.0,36.0001,36.0098,36.0001,36.0098,3500.0
2005-07-15 14:15:00,36.99,37.0,36.99,37.0,10100.0,36.0098,36.0195,36.0098,36.0195,10100.0
2005-07-15 14:20:00,37.0,37.01,37.0,37.01,1400.0,36.0195,36.0293,36.0195,36.0293,1400.0
2005-07-15 14:25:00,37.01,37.02,37.01,37.02,3300.0,36.0293,36.039,36.0293,36.039,3300.0
2005-07-15 14:30:00,37.03,37.06,37.03,37.03,8900.0,36.0487,36.0779,36.0487,36.0487,8900.0
2005-07-15 14:35:00,37.03,37.05,36.99,37.05,4800.0,36.0487,36.0682,36.0098,36.0682,4800.0
2005-07-15 14:40:00,37.05,37.07,37.05,37.07,1500.0,36.0682,36.0877,36.0682,36.0877,1500.0
2005-07-15 14:45:00,37.08,37.08,37.05,37.07,6000.0,36.0974,36.0974,36.0682,36.0877,6000.0
2005-07-15 14:50:00,37.06,37.09,37.06,37.09,3600.0,36.0779,36.1071,36.0779,36.1071,3600.0
2005-07-15 14:55:00,37.08,37.11,37.08,37.11,1800.0,36.0974,36.1266,36.0974,36.1266,1800.0
2005-07-15 15:00:00,37.11,37.14,37.11,37.12,6800.0,36.1266,36.1558,36.1266,36.1364,6800.0
2005-07-15 15:05:00,37.14,37.17,37.14,37.17,1500.0,36.1558,36.185,36.1558,36.185,1500.0
2005-07-15 15:10:00,37.17,37.17,37.15,37.15,2000.0,36.185,36.185,36.1656,36.1656,2000.0
2005-07-15 15:15:00,37.14,37.15,37.13,37.15,800.0,36.1558,36.1656,36.1461,36.1656,800.0
2005-07-15 15:20:00,37.15,37.2,37.15,37.2,1100.0,36.1656,36.2142,36.1656,36.2142,1100.0
2005-07-15 15:25:00,37.22,37.22,37.18,37.18,1600.0,36.2337,36.2337,36.1948,36.1948,1600.0
2005-07-15 15:30:00,37.18,37.2,37.16,37.2,8100.0,36.1948,36.2142,36.1753,36.2142,8100.0
2005-07-15 15:35:00,37.19,37.21,37.19,37.21,3100.0,36.2045,36.224,36.2045,36.224,3100.0
2005-07-15 15:40:00,37.21,37.22,37.2,37.22,6000.0,36.224,36.2337,36.2142,36.2337,6000.0
2005-07-15 15:45:00,37.21,37.23,37.16,37.17,3000.0,36.224,36.2434,36.1753,36.185,3000.0
2005-07-15 15:50:00,37.2,37.21,37.19,37.2,3600.0,36.2142,36.224,36.2045,36.2142,3600.0
2005-07-15 15:55:00,37.21,37.22,37.2,37.2,14000.0,36.224,36.2337,36.2142,36.2142,14000.0
2005-07-18 09:30:00,37.13,37.13,37.13,37.13,5500.0,36.1461,36.1461,36.1461,36.1461,5500.0
2005-07-18 09:35:00,37.17,37.17,37.08,37.08,1200.0,36.185,36.185,36.0974,36.0974,1200.0
2005-07-18 09:40:00,37.08,37.11,37.08,37.11,3600.0,36.0974,36.1266,36.0974,36.1266,3600.0
2005-07-18 09:45:00,37.11,37.2,37.11,37.2,1900.0,36.1266,36.2142,36.1266,36.2142,1900.0
2005-07-18 09:50:00,37.21,37.25,37.21,37.25,2400.0,36.224,36.2629,36.224,36.2629,2400.0
2005-07-18 09:55:00,37.25,37.29,37.25,37.27,1900.0,36.2629,36.3018,36.2629,36.2824,1900.0
2005-07-18 10:00:00,37.27,37.29,37.27,37.27,1100.0,36.2824,36.3018,36.2824,36.2824,1100.0
2005-07-18 10:05:00,37.28,37.32,37.28,37.32,1300.0,36.2921,36.3311,36.2921,36.3311,1300.0
2005-07-18 10:10:00,37.32,37.33,37.32,37.32,1200.0,36.3311,36.3408,36.3311,36.3311,1200.0
2005-07-18 10:15:00,37.33,37.33,37.32,37.33,800.0,36.3408,36.3408,36.3311,36.3408,800.0
2005-07-18 10:20:00,37.32,37.32,37.24,37.3,2500.0,36.3311,36.3311,36.2532,36.3116,2500.0
2005-07-18 10:25:00,37.25,37.32,37.25,37.27,1800.0,36.2629,36.3311,36.2629,36.2824,1800.0
2005-07-18 10:30:00,37.29,37.29,37.22,37.22,900.0,36.3018,36.3018,36.2337,36.2337,900.0
2005-07-18 10:35:00,37.25,37.25,37.22,37.25,2000.0,36.2629,36.2629,36.2337,36.2629,2000.0
2005-07-18 10:40:00,37.25,37.29,37.25,37.29,500.0,36.2629,36.3018,36.2629,36.3018,500.0
2005-07-18 10:45:00,37.29,37.29,37.26,37.26,1300.0,36.3018,36.3018,36.2726,36.2726,1300.0
2005-07-18 10:50:00,37.29,37.29,37.25,37.25,3300.0,36.3018,36.3018,36.2629,36.2629,3300.0
2005-07-18 10:55:00,37.25,37.29,37.24,37.29,3500.0,36.2629,36.3018,36.2532,36.3018,3500.0
2005-07-18 11:00:00,37.29,37.29,37.22,37.25,4500.0,36.3018,36.3018,36.2337,36.2629,4500.0
2005-07-18 11:05:00,37.24,37.29,37.24,37.29,1200.0,36.2532,36.3018,36.2532,36.3018,1200.0
2005-07-18 11:10:00,37.26,37.27,37.26,37.27,1400.0,36.2726,36.2824,36.2726,36.2824,1400.0
2005-07-18 11:15:00,37.29,37.29,37.27,37.29,1500.0,36.3018,36.3018,36.2824,36.3018,1500.0
2005-07-18 11:20:00,37.28,37.28,37.21,37.23,97300.0,36.2921,36.2921,36.224,36.2434,97300.0
2005-07-18 11:25:00,37.21,37.23,37.21,37.21,2100.0,36.224,36.2434,36.224,36.224,2100.0
2005-07-18 11:30:00,37.18,37.2,37.17,37.17,1800.0,36.1948,36.2142,36.185,36.185,1800.0
2005-07-18 11:35:00,37.17,37.17,37.15,37.15,1200.0,36.185,36.185,36.1656,36.1656,1200.0
2005-07-18 11:40:00,37.17,37.17,37.1,37.1,5700.0,36.185,36.185,36.1169,36.1169,5700.0
2005-07-18 11:45:00,37.12,37.12,37.09,37.09,900.0,36.1364,36.1364,36.1071,36.1071,900.0
2005-07-18 11:50:00,37.09,37.09,37.0,37.0,11200.0,36.1071,36.1071,36.0195,36.0195,11200.0
2005-07-18 11:55:00,37.0,37.03,37.0,37.02,2000.0,36.0195,36.0487,36.0195,36.039,2000.0
2005-07-18 12:00:00,37.05,37.05,36.99,37.02,2300.0,36.0682,36.0682,36.0098,36.039,2300.0
2005-07-18 12:05:00,37.04,37.05,37.04,37.05,300.0,36.0585,36.0682,36.0585,36.0682,300.0
2005-07-18 12:10:00,37.03,37.03,37.01,37.03,500.0,36.0487,36.0487,36.0293,36.0487,500.0
2005-07-18 12:15:00,37.06,37.06,37.0,37.06,600.0,36.0779,36.0779,36.0195,36.0779,600.0
2005-07-18 12:20:00,37.06,37.12,37.05,37.12,2900.0,36.0779,36.1364,36.0682,36.1364,2900.0
2005-07-18 12:25:00,37.09,37.09,37.05,37.06,500.0,36.1071,36.1071,36.0682,36.0779,500.0
2005-07-18 12:30:00,37.06,37.1,37.06,37.07,1000.0,36.0779,36.1169,36.0779,36.0877,1000.0
2005-07-18 12:35:00,37.08,37.1,37.08,37.1,1200.0,36.0974,36.1169,36.0974,36.1169,1200.0
2005-07-18 12:40:00,37.1,37.11,37.08,37.09,700.0,36.1169,36.1266,36.0974,36.1071,700.0
2005-07-18 12:45:00,37.08,37.12,37.08,37.12,500.0,36.0974,36.1364,36.0974,36.1364,500.0
2005-07-18 12:50:00,37.11,37.16,37.11,37.16,1100.0,36.1266,36.1753,36.1266,36.1753,1100.0
2005-07-18 12:55:00,37.16,37.18,37.16,37.18,800.0,36.1753,36.1948,36.1753,36.1948,800.0
2005-07-18 13:00:00,37.18,37.19,37.16,37.18,1300.0,36.1948,36.2045,36.1753,36.1948,1300.0
2005-07-18 13:05:00,37.18,37.18,37.12,37.12,700.0,36.1948,36.1948,36.1364,36.1364,700.0
2005-07-18 13:10:00,37.11,37.14,37.11,37.14,1100.0,36.1266,36.1558,36.1266,36.1558,1100.0
2005-07-18 13:15:00,37.13,37.2,37.13,37.2,4900.0,36.1461,36.2142,36.1461,36.2142,4900.0
2005-07-18 13:20:00,37.21,37.22,37.2,37.2,800.0,36.224,36.2337,36.2142,36.2142,800.0
2005-07-18 13:25:00,37.2,37.21,37.19,37.19,1200.0,36.2142,36.224,36.2045,36.2045,1200.0
2005-07-18 13:30:00,37.18,37.18,37.15,37.17,1100.0,36.1948,36.1948,36.1656,36.185,1100.0
2005-07-18 13:35:00,37.18,37.21,37.18,37.21,1500.0,36.1948,36.224,36.1948,36.224,1500.0
2005-07-18 13:40:00,37.21,37.21,37.16,37.16,3200.0,36.224,36.224,36.1753,36.1753,3200.0
2005-07-18 13:45:00,37.17,37.2,37.17,37.19,600.0,36.185,36.2142,36.185,36.2045,600.0
2005-07-18 13:50:00,37.19,37.19,37.18,37.18,400.0,36.2045,36.2045,36.1948,36.1948,400.0
2005-07-18 13:55:00,37.17,37.17,37.17,37.17,1000.0,36.185,36.185,36.185,36.185,1000.0
2005-07-18 14:00:00,37.17,37.18,37.17,37.18,500.0,36.185,36.1948,36.185,36.1948,500.0
2005-07-18 14:05:00,37.17,37.18,37.17,37.17,600.0,36.185,36.1948,36.185,36.185,600.0
2005-07-18 14:10:00,37.17,37.17,37.14,37.17,1400.0,36.185,36.185,36.1558,36.185,1400.0
2005-07-18 14:15:00,37.17,37.17,37.14,37.15,600.0,36.185,36.185,36.1558,36.1656,600.0
2005-07-18 14:20:00,37.15,37.15,37.14,37.14,200.0,36.1656,36.1656,36.1558,36.1558,200.0
2005-07-18 14:25:00,37.14,37.14,37.13,37.13,300.0,36.1558,36.1558,36.1461,36.1461,300.0
2005-07-18 14:30:00,37.13,37.13,37.09,37.12,1000.0,36.1461,36.1461,36.1071,36.1364,1000.0
2005-07-18 14:35:00,37.13,37.14,37.12,37.14,1300.0,36.1461,36.1558,36.1364,36.1558,1300.0
2005-07-18 14:40:00,37.14,37.14,37.14,37.14,0.0,36.1558,36.1558,36.1558,36.1558,0.0
2005-07-18 14:45:00,37.14,37.14,37.14,37.14,0.0,36.1558,36.1558,36.1558,36.1558,0.0
2005-07-18 14:50:00,37.12,37.13,37.11,37.13,500.0,36.1364,36.1461,36.1266,36.1461,500.0
2005-07-18 14:55:00,37.15,37.18,37.14,37.17,2100.0,36.1656,36.1948,36.1558,36.185,2100.0
2005-07-18 15:00:00,37.16,37.2,37.15,37.2,2300.0,36.1753,36.2142,36.1656,36.2142,2300.0
2005-07-18 15:05:00,37.2,37.24,37.18,37.2,7400.0,36.2142,36.2532,36.1948,36.2142,7400.0
2005-07-18 15:10:00,37.19,37.2,37.19,37.2,1300.0,36.2045,36.2142,36.2045,36.2142,1300.0
2005-07-18 15:15:00,37.22,37.22,37.19,37.19,3500.0,36.2337,36.2337,36.2045,36.2045,3500.0
2005-07-18 15:20:00,37.18,37.2,37.18,37.19,2900.0,36.1948,36.2142,36.1948,36.2045,2900.0
2005-07-18 15:25:00,37.18,37.2,37.17,37.2,8900.0,36.1948,36.2142,36.185,36.2142,8900.0
2005-07-18 15:30:00,37.19,37.2,37.18,37.19,5400.0,36.2045,36.2142,36.1948,36.2045,5400.0
2005-07-18 15:35:00,37.18,37.19,37.18,37.19,900.0,36.1948,36.2045,36.1948,36.2045,900.0
2005-07-18 15:40:00,37.18,37.18,37.14,37.14,700.0,36.1948,36.1948,36.1558,36.1558,700.0
2005-07-18 15:45:00,37.15,37.17,37.12,37.12,3300.0,36.1656,36.185,36.1364,36.1364,3300.0
2005-07-18 15:50:00,37.15,37.2,37.15,37.15,5500.0,36.1656,36.2142,36.1656,36.1656,5500.0
2005-07-18 15:55:00,37.16,37.17,37.12,37.16,5700.0,36.1753,36.185,36.1364,36.1753,5700.0
2005-07-19 09:30:00,37.1,37.15,37.09,37.09,12700.0,36.1169,36.1656,36.1071,36.1071,12700.0
2005-07-19 09:35:00,37.06,37.08,37.01,37.04,2000.0,36.0779,36.0974,36.0293,36.0585,2000.0
2005-07-19 09:40:00,37.04,37.04,36.99,37.01,1200.0,36.0585,36.0585,36.0098,36.0293,1200.0
2005-07-19 09:45:00,37.0,37.01,36.96,36.96,1800.0,36.0195,36.0293,35.9806,35.9806,1800.0
2005-07-19 09:50:00,36.99,37.1,36.97,37.08,2600.0,36.0098,36.1169,35.9903,36.0974,2600.0
2005-07-19 09:55:00,37.06,37.09,37.06,37.09,1700.0,36.0779,36.1071,36.0779,36.1071,1700.0
2005-07-19 10:00:00,37.1,37.1,37.06,37.06,2300.0,36.1169,36.1169,36.0779,36.0779,2300.0
2005-07-19 10:05:00,37.06,37.06,37.0,37.0,3200.0,36.0779,36.0779,36.0195,36.0195,3200.0
2005-07-19 10:10:00,36.98,37.03,36.98,37.03,1800.0,36.0001,36.0487,36.0001,36.0487,1800.0
2005-07-19 10:15:00,37.05,37.11,37.05,37.1,17200.0,36.0682,36.1266,36.0682,36.1169,17200.0
2005-07-19 10:20:00,37.11,37.13,37.09,37.12,4300.0,36.1266,36.1461,36.1071,36.1364,4300.0
2005-07-19 10:25:00,37.15,37.16,37.14,37.15,2100.0,36.1656,36.1753,36.1558,36.1656,2100.0
2005-07-19 10:30:00,37.13,37.17,37.13,37.16,1900.0,36.1461,36.185,36.1461,36.1753,1900.0
2005-07-19 10:35:00,37.17,37.18,37.16,37.18,3200.0,36.185,36.1948,36.1753,36.1948,3200.0
2005-07-19 10:40:00,37.18,37.18,37.17,37.18,3100.0,36.1948,36.1948,36.185,36.1948,3100.0
2005-07-19 10:45:00,37.18,37.18,37.14,37.15,2700.0,36.1948,36.1948,36.1558,36.1656,2700.0
2005-07-19 10:50:00,37.13,37.13,37.1,37.12,2000.0,36.1461,36.1461,36.1169,36.1364,2000.0
2005-07-19 10:55:00,37.16,37.17,37.16,37.17,2000.0,36.1753,36.185,36.1753,36.185,2000.0
2005-07-19 11:00:00,37.16,37.18,37.16,37.18,6700.0,36.1753,36.1948,36.1753,36.1948,6700.0
2005-07-19 11:05:00,37.16,37.18,37.16,37.18,800.0,36.1753,36.1948,36.1753,36.1948,800.0
2005-07-19 11:10:00,37.18,37.18,37.15,37.15,800.0,36.1948,36.1948,36.1656,36.1656,800.0
2005-07-19 11:15:00,37.15,37.15,37.09,37.09,2100.0,36.1656,36.1656,36.1071,36.1071,2100.0
2005-07-19 11:20:00,37.08,37.08,37.07,37.07,700.0,36.0974,36.0974,36.0877,36.0877,700.0
2005-07-19 11:25:00,37.07,37.08,37.06,37.07,500.0,36.0877,36.0974,36.0779,36.0877,500.0
2005-07-19 11:30:00,37.1,37.14,37.1,37.12,1000.0,36.1169,36.1558,36.1169,36.1364,1000.0
2005-07-19 11:35:00,37.13,37.14,37.13,37.14,4000.0,36.1461,36.1558,36.1461,36.1558,4000.0
2005-07-19 11:40:00,37.13,37.13,37.07,37.07,3300.0,36.1461,36.1461,36.0877,36.0877,3300.0
2005-07-19 11:45:00,37.09,37.09,37.04,37.04,2400.0,36.1071,36.1071,36.0585,36.0585,2400.0
2005-07-19 11:50:00,37.04,37.04,37.01,37.01,1900.0,36.0585,36.0585,36.0293,36.0293,1900.0
2005-07-19 11:55:00,37.02,37.05,37.02,37.04,900.0,36.039,36.0682,36.039,36.0585,900.0
2005-07-19 12:00:00,37.03,37.04,37.03,37.04,900.0,36.0487,36.0585,36.0487,36.0585,900.0
2005-07-19 12:05:00,37.04,37.06,37.01,37.01,900.0,36.0585,36.0779,36.0293,36.0293,900.0
2005-07-19 12:10:00,37.04,37.04,36.99,36.99,1000.0,36.0585,36.0585,36.0098,36.0098,1000.0
2005-07-19 12:15:00,36.95,36.95,36.95,36.95,2100.0,35.9709,35.9709,35.9709,35.9709,2100.0
2005-07-19 12:20:00,36.95,36.97,36.95,36.95,1900.0,35.9709,35.9903,35.9709,35.9709,1900.0
2005-07-19 12:25:00,36.98,36.98,36.94,36.94,4000.0,36.0001,36.0001,35.9611,35.9611,4000.0
2005-07-19 12:30:00,36.98,36.98,36.93,36.93,1500.0,36.0001,36.0001,35.9514,35.9514,1500.0
2005-07-19 12:35:00,36.91,37.02,36.91,37.02,2400.0,35.9319,36.039,35.9319,36.039,2400.0
2005-07-19 12:40:00,37.0,37.0,36.98,36.98,300.0,36.0195,36.0195,36.0001,36.0001,300.0
2005-07-19 12:45:00,36.96,36.97,36.96,36.96,400.0,35.9806,35.9903,35.9806,35.9806,400.0
2005-07-19 12:50:00,36.98,37.0,36.98,37.0,800.0,36.0001,36.0195,36.0001,36.0195,800.0
2005-07-19 12:55:00,36.99,37.02,36.98,37.02,2700.0,36.0098,36.039,36.0001,36.039,2700.0
2005-07-19 13:00:00,37.02,37.02,37.01,37.02,1600.0,36.039,36.039,36.0293,36.039,1600.0
2005-07-19 13:05:00,37.02,37.02,36.99,37.01,2000.0,36.039,36.039,36.0098,36.0293,2000.0
2005-07-19 13:10:00,37.01,37.01,36.97,36.97,2000.0,36.0293,36.0293,35.9903,35.9903,2000.0
2005-07-19 13:15:00,36.96,36.97,36.93,36.93,1100.0,35.9806,35.9903,35.9514,35.9514,1100.0
2005-07-19 13:20:00,36.96,36.96,36.93,36.93,1700.0,35.9806,35.9806,35.9514,35.9514,1700.0
2005-07-19 13:25:00,36.94,36.95,36.94,36.95,600.0,35.9611,35.9709,35.9611,35.9709,600.0
2005-07-19 13:30:00,36.95,36.95,36.92,36.94,3000.0,35.9709,35.9709,35.9417,35.9611,3000.0
2005-07-19 13:35:00,36.95,36.98,36.95,36.97,1600.0,35.9709,36.0001,35.9709,35.9903,1600.0
2005-07-19 13:40:00,36.97,37.04,36.97,36.99,16100.0,35.9903,36.0585,35.9903,36.0098,16100.0
2005-07-19 13:45:00,37.0,37.01,36.99,36.99,6800.0,36.0195,36.0293,36.0098,36.0098,6800.0
2005-07-19 13:50:00,36.99,37.03,36.99,37.02,1200.0,36.0098,36.0487,36.0098,36.039,1200.0
2005-07-19 13:55:00,37.0,37.02,37.0,37.02,700.0,36.0195,36.039,36.0195,36.039,700.0
2005-07-19 14:00:00,37.02,37.03,37.02,37.03,2800.0,36.039,36.0487,36.039,36.0487,2800.0
2005-07-19 14:05:00,37.01,37.01,37.0,37.0,1700.0,36.0293,36.0293,36.0195,36.0195,1700.0
2005-07-19 14:10:00,37.0,37.03,37.0,37.02,1100.0,36.0195,36.0487,36.0195,36.039,1100.0
2005-07-19 14:15:00,37.02,37.04,37.02,37.04,2100.0,36.039,36.0585,36.039,36.0585,2100.0
2005-07-19 14:20:00,37.04,37.1,37.04,37.1,2900.0,36.0585,36.1169,36.0585,36.1169,2900.0
2005-07-19 14:25:00,37.1,37.1,37.09,37.1,1500.0,36.1169,36.1169,36.1071,36.1169,1500.0
2005-07-19 14:30:00,37.1,37.1,37.1,37.1,6100.0,36.1169,36.1169,36.1169,36.1169,6100.0
2005-07-19 14:35:00,37.09,37.1,37.09,37.09,2000.0,36.1071,36.1169,36.1071,36.1071,2000.0
2005-07-19 14:40:00,37.09,37.09,37.05,37.07,6100.0,36.1071,36.1071,36.0682,36.0877,6100.0
2005-07-19 14:45:00,37.05,37.07,37.03,37.04,3000.0,36.0682,36.0877,36.0487,36.0585,3000.0
2005-07-19 14:50:00,37.04,37.04,37.01,37.02,2000.0,36.0585,36.0585,36.0293,36.039,2000.0
2005-07-19 14:55:00,37.02,37.07,37.02,37.07,2900.0,36.039,36.0877,36.039,36.0877,2900.0
2005-07-19 15:00:00,37.08,37.09,37.08,37.09,2300.0,36.0974,36.1071,36.0974,36.1071,2300.0
2005-07-19 15:05:00,37.09,37.11,37.09,37.1,4000.0,36.1071,36.1266,36.1071,36.1169,4000.0
2005-07-19 15:10:00,37.08,37.11,37.08,37.1,3900.0,36.0974,36.1266,36.0974,36.1169,3900.0
2005-07-19 15:15:00,37.09,37.11,37.09,37.1,3800.0,36.1071,36.1266,36.1071,36.1169,3800.0
2005-07-19 15:20:00,37.1,37.1,37.05,37.06,8600.0,36.1169,36.1169,36.0682,36.0779,8600.0
2005-07-19 15:25:00,37.05,37.1,37.05,37.09,6100.0,36.0682,36.1169,36.0682,36.1071,6100.0
2005-07-19 15:30:00,37.09,37.1,37.06,37.06,7100.0,36.1071,36.1169,36.0779,36.0779,7100.0
2005-07-19 15:35:00,37.05,37.05,36.98,36.99,15300.0,36.0682,36.0682,36.0001,36.0098,15300.0
2005-07-19 15:40:00,36.99,37.02,36.99,37.02,21300.0,36.0098,36.039,36.0098,36.039,21300.0
2005-07-19 15:45:00,37.02,37.09,37.01,37.08,7700.0,36.039,36.1071,36.0293,36.0974,7700.0
2005-07-19 15:50:00,37.07,37.1,37.05,37.05,6500.0,36.0877,36.1169,36.0682,36.0682,6500.0
2005-07-19 15:55:00,37.05,37.08,37.05,37.07,4900.0,36.0682,36.0974,36.0682,36.0877,4900.0
2005-07-20 09:30:00,36.95,36.98,36.95,36.98,8200.0,35.9709,36.0001,35.9709,36.0001,8200.0
2005-07-20 09:35:00,36.99,37.03,36.95,37.03,2200.0,36.0098,36.0487,35.9709,36.0487,2200.0
2005-07-20 09:40:00,37.0,37.06,36.99,37.06,1600.0,36.0195,36.0779,36.0098,36.0779,1600.0
2005-07-20 09:45:00,37.05,37.05,36.97,36.99,600.0,36.0682,36.0682,35.9903,36.0098,600.0
2005-07-20 09:50:00,36.99,36.99,36.95,36.97,4400.0,36.0098,36.0098,35.9709,35.9903,4400.0
2005-07-20 09:55:00,36.97,37.0,36.97,37.0,2800.0,35.9903,36.0195,35.9903,36.0195,2800.0
2005-07-20 10:00:00,36.99,36.99,36.94,36.95,2800.0,36.0098,36.0098,35.9611,35.9709,2800.0
2005-07-20 10:05:00,36.96,36.97,36.95,36.97,5100.0,35.9806,35.9903,35.9709,35.9903,5100.0
2005-07-20 10:10:00,36.95,36.97,36.94,36.96,10300.0,35.9709,35.9903,35.9611,35.9806,10300.0
2005-07-20 10:15:00,36.93,36.98,36.93,36.95,500.0,35.9514,36.0001,35.9514,35.9709,500.0
2005-07-20 10:20:00,36.98,36.98,36.95,36.95,900.0,36.0001,36.0001,35.9709,35.9709,900.0
2005-07-20 10:25:00,36.97,36.97,36.96,36.96,900.0,35.9903,35.9903,35.9806,35.9806,900.0
2005-07-20 10:30:00,36.97,36.99,36.97,36.99,1400.0,35.9903,36.0098,35.9903,36.0098,1400.0
2005-07-20 10:35:00,36.99,36.99,36.91,36.91,1900.0,36.0098,36.0098,35.9319,35.9319,1900.0
2005-07-20 10:40:00,36.91,36.92,36.91,36.92,400.0,35.9319,35.9417,35.9319,35.9417,400.0
2005-07-20 10:45:00,36.92,36.93,36.92,36.92,1300.0,35.9417,35.9514,35.9417,35.9417,1300.0
2005-07-20 10:50:00,36.93,36.95,36.92,36.93,1400.0,35.9514,35.9709,35.9417,35.9514,1400.0
2005-07-20 10:55:00,36.92,36.92,36.88,36.92,1500.0,35.9417,35.9417,35.9027,35.9417,1500.0
2005-07-20 11:00:00,36.92,36.93,36.91,36.92,1600.0,35.9417,35.9514,35.9319,35.9417,1600.0
2005-07-20 11:05:00,36.92,36.95,36.92,36.95,1800.0,35.9417,35.9709,35.9417,35.9709,1800.0
2005-07-20 11:10:00,36.94,36.95,36.94,36.95,900.0,35.9611,35.9709,35.9611,35.9709,900.0
2005-07-20 11:15:00,36.94,36.98,36.94,36.98,1800.0,35.9611,36.0001,35.9611,36.0001,1800.0
2005-07-20 11:20:00,36.98,36.98,36.98,36.98,300.0,36.0001,36.0001,36.0001,36.0001,300.0
2005-07-20 11:25:00,36.98,36.98,36.97,36.97,1600.0,36.0001,36.0001,35.9903,35.9903,1600.0
2005-07-20 11:30:00,36.97,36.99,36.97,36.99,2300.0,35.9903,36.0098,35.9903,36.0098,2300.0
2005-07-20 11:35:00,36.99,36.99,36.98,36.98,2700.0,36.0098,36.0098,36.0001,36.0001,2700.0
2005-07-20 11:40:00,36.97,36.98,36.97,36.98,2200.0,35.9903,36.0001,35.9903,36.0001,2200.0
2005-07-20 11:45:00,36.97,36.97,36.95,36.95,600.0,35.9903,35.9903,35.9709,35.9709,600.0
2005-07-20 11:50:00,36.96,36.98,36.94,36.98,700.0,35.9806,36.0001,35.9611,36.0001,700.0
2005-07-20 11:55:00,36.95,36.96,36.95,36.95,1100.0,35.9709,35.9806,35.9709,35.9709,1100.0
2005-07-20 12:00:00,36.95,36.96,36.95,36.95,2100.0,35.9709,35.9806,35.9709,35.9709,2100.0
2005-07-20 12:05:00,36.95,36.97,36.95,36.97,800.0,35.9709,35.9903,35.9709,35.9903,800.0
2005-07-20 12:10:00,36.97,36.97,36.97,36.97,900.0,35.9903,35.9903,35.9903,35.9903,900.0
2005-07-20 12:15:00,36.97,36.97,36.94,36.96,300.0,35.9903,35.9903,35.9611,35.9806,300.0
2005-07-20 12:20:00,36.94,36.94,36.94,36.94,100.0,35.9611,35.9611,35.9611,35.9611,100.0
2005-07-20 12:25:00,36.95,36.95,36.95,36.95,400.0,35.9709,35.9709,35.9709,35.9709,400.0
2005-07-20 12:30:00,36.94,36.96,36.94,36.94,1700.0,35.9611,35.9806,35.9611,35.9611,1700.0
2005-07-20 12:35:00,36.94,36.95,36.93,36.93,1500.0,35.9611,35.9709,35.9514,35.9514,1500.0
2005-07-20 12:40:00,36.94,36.94,36.94,36.94,100.0,35.9611,35.9611,35.9611,35.9611,100.0
2005-07-20 12:45:00,36.94,36.94,36.94,36.94,900.0,35.9611,35.9611,35.9611,35.9611,900.0
2005-07-20 12:50:00,36.94,36.94,36.94,36.94,500.0,35.9611,35.9611,35.9611,35.9611,500.0
2005-07-20 12:55:00,36.94,36.95,36.94,36.95,1400.0,35.9611,35.9709,35.9611,35.9709,1400.0
2005-07-20 13:00:00,36.95,36.95,36.94,36.95,800.0,35.9709,35.9709,35.9611,35.9709,800.0
2005-07-20 13:05:00,36.94,36.94,36.93,36.93,500.0,35.9611,35.9611,35.9514,35.9514,500.0
2005-07-20 13:10:00,36.93,36.94,36.93,36.94,1200.0,35.9514,35.9611,35.9514,35.9611,1200.0
2005-07-20 13:15:00,36.95,37.0,36.93,37.0,9700.0,35.9709,36.0195,35.9514,36.0195,9700.0
2005-07-20 13:20:00,36.99,37.0,36.99,36.99,2100.0,36.0098,36.0195,36.0098,36.0098,2100.0
2005-07-20 13:25:00,36.99,37.0,36.99,37.0,1100.0,36.0098,36.0195,36.0098,36.0195,1100.0
2005-07-20 13:30:00,37.0,37.0,36.99,37.0,5400.0,36.0195,36.0195,36.0098,36.0195,5400.0
2005-07-20 13:35:00,37.0,37.0,36.99,36.99,6900.0,36.0195,36.0195,36.0098,36.0098,6900.0
2005-07-20 13:40:00,36.98,36.99,36.98,36.99,1000.0,36.0001,36.0098,36.0001,36.0098,1000.0
2005-07-20 13:45:00,36.99,37.0,36.99,37.0,7200.0,36.0098,36.0195,36.0098,36.0195,7200.0
2005-07-20 13:50:00,37.0,37.0,36.97,36.98,1900.0,36.0195,36.0195,35.9903,36.0001,1900.0
2005-07-20 13:55:00,36.95,36.96,36.95,36.96,400.0,35.9709,35.9806,35.9709,35.9806,400.0
2005-07-20 14:00:00,36.96,36.98,36.95,36.97,1500.0,35.9806,36.0001,35.9709,35.9903,1500.0
2005-07-20 14:05:00,36.97,36.99,36.97,36.98,2800.0,35.9903,36.0098,35.9903,36.0001,2800.0
2005-07-20 14:10:00,36.98,36.99,36.96,36.96,2700.0,36.0001,36.0098,35.9806,35.9806,2700.0
2005-07-20 14:15:00,36.98,36.99,36.98,36.99,2100.0,36.0001,36.0098,36.0001,36.0098,2100.0
2005-07-20 14:20:00,37.0,37.01,37.0,37.0,3000.0,36.0195,36.0293,36.0195,36.0195,3000.0
2005-07-20 14:25:00,37.0,37.0,36.99,37.0,2800.0,36.0195,36.0195,36.0098,36.0195,2800.0
2005-07-20 14:30:00,37.0,37.0,36.99,37.0,5000.0,36.0195,36.0195,36.0098,36.0195,5000.0
2005-07-20 14:35:00,37.0,37.0,36.96,36.96,9100.0,36.0195,36.0195,35.9806,35.9806,9100.0
2005-07-20 14:40:00,36.96,36.97,36.94,36.96,1300.0,35.9806,35.9903,35.9611,35.9806,1300.0
2005-07-20 14:45:00,36.95,36.99,36.95,36.99,900.0,35.9709,36.0098,35.9709,36.0098,900.0
2005-07-20 14:50:00,36.98,36.98,36.96,36.96,1100.0,36.0001,36.0001,35.9806,35.9806,1100.0
2005-07-20 14:55:00,36.94,36.97,36.92,36.96,1500.0,35.9611,35.9903,35.9417,35.9806,1500.0
2005-07-20 15:00:00,36.94,36.97,36.94,36.96,1000.0,35.9611,35.9903,35.9611,35.9806,1000.0
2005-07-20 15:05:00,36.96,37.0,36.96,37.0,2400.0,35.9806,36.0195,35.9806,36.0195,2400.0
2005-07-20 15:10:00,37.0,37.0,36.99,37.0,2900.0,36.0195,36.0195,36.0098,36.0195,2900.0
2005-07-20 15:15:00,36.99,36.99,36.95,36.97,3100.0,36.0098,36.0098,35.9709,35.9903,3100.0
2005-07-20 15:20:00,36.98,36.99,36.97,36.99,1500.0,36.0001,36.0098,35.9903,36.0098,1500.0
2005-07-20 15:25:00,36.99,37.0,36.96,36.96,3300.0,36.0098,36.0195,35.9806,35.9806,3300.0
2005-07-20 15:30:00,36.98,37.0,36.97,36.99,3300.0,36.0001,36.0195,35.9903,36.0098,3300.0
2005-07-20 15:35:00,36.99,37.02,36.99,37.0,11300.0,36.0098,36.039,36.0098,36.0195,11300.0
2005-07-20 15:40:00,37.02,37.09,37.02,37.09,5500.0,36.039,36.1071,36.039,36.1071,5500.0
2005-07-20 15:45:00,37.1,37.12,37.09,37.09,2800.0,36.1169,36.1364,36.1071,36.1071,2800.0
2005-07-20 15:50:00,37.1,37.1,37.08,37.08,5000.0,36.1169,36.1169,36.0974,36.0974,5000.0
2005-07-20 15:55:00,37.08,37.09,37.07,37.09,1100.0,36.0974,36.1071,36.0877,36.1071,1100.0
2005-07-21 09:30:00,37.07,37.07,37.0,37.02,3100.0,36.0877,36.0877,36.0195,36.039,3100.0
2005-07-21 09:35:00,37.02,37.02,36.93,36.93,700.0,36.039,36.039,35.9514,35.9514,700.0
2005-07-21 09:40:00,36.94,36.98,36.94,36.98,1400.0,35.9611,36.0001,35.9611,36.0001,1400.0
2005-07-21 09:45:00,37.0,37.0,36.87,36.87,1700.0,36.0195,36.0195,35.893,35.893,1700.0
2005-07-21 09:50:00,36.87,36.91,36.87,36.91,800.0,35.893,35.9319,35.893,35.9319,800.0
2005-07-21 09:55:00,36.92,36.92,36.88,36.9,800.0,35.9417,35.9417,35.9027,35.9222,800.0
2005-07-21 10:00:00,36.88,36.88,36.82,36.84,1800.0,35.9027,35.9027,35.8443,35.8638,1800.0
2005-07-21 10:05:00,36.82,36.84,36.81,36.84,2400.0,35.8443,35.8638,35.8346,35.8638,2400.0
2005-07-21 10:10:00,36.84,36.87,36.82,36.87,2700.0,35.8638,35.893,35.8443,35.893,2700.0
2005-07-21 10:15:00,36.85,36.85,36.8,36.81,9500.0,35.8735,35.8735,35.8248,35.8346,9500.0
2005-07-21 10:20:00,36.8,36.8,36.67,36.68,5300.0,35.8248,35.8248,35.6983,35.708,5300.0
2005-07-21 10:25:00,36.65,36.72,36.64,36.72,2300.0,35.6788,35.747,35.6691,35.747,2300.0
2005-07-21 10:30:00,36.7,36.77,36.7,36.73,2000.0,35.7275,35.7956,35.7275,35.7567,2000.0
2005-07-21 10:35:00,36.72,36.73,36.64,36.66,8100.0,35.747,35.7567,35.6691,35.6885,8100.0
2005-07-21 10:40:00,36.66,36.66,36.62,36.66,9200.0,35.6885,35.6885,35.6496,35.6885,9200.0
2005-07-21 10:45:00,36.66,36.69,36.66,36.67,6300.0,35.6885,35.7177,35.6885,35.6983,6300.0
2005-07-21 10:50:00,36.67,36.67,36.65,36.65,6700.0,35.6983,35.6983,35.6788,35.6788,6700.0
2005-07-21 10:55:00,36.65,36.65,36.65,36.65,3300.0,35.6788,35.6788,35.6788,35.6788,3300.0
2005-07-21 11:00:00,36.65,36.72,36.65,36.7,5400.0,35.6788,35.747,35.6788,35.7275,5400.0
2005-07-21 11:05:00,36.69,36.71,36.69,36.71,1700.0,35.7177,35.7372,35.7177,35.7372,1700.0
2005-07-21 11:10:00,36.7,36.76,36.7,36.76,1700.0,35.7275,35.7859,35.7275,35.7859,1700.0
2005-07-21 11:15:00,36.76,36.8,36.7,36.7,2000.0,35.7859,35.8248,35.7275,35.7275,2000.0
2005-07-21 11:20:00,36.66,36.66,36.63,36.66,5000.0,35.6885,35.6885,35.6593,35.6885,5000.0
2005-07-21 11:25:00,36.62,36.62,36.62,36.62,500.0,35.6496,35.6496,35.6496,35.6496,500.0
2005-07-21 11:30:00,36.62,36.62,36.6,36.6,12100.0,35.6496,35.6496,35.6301,35.6301,12100.0
2005-07-21 11:35:00,36.61,36.61,36.55,36.55,1800.0,35.6399,35.6399,35.5815,35.5815,1800.0
2005-07-21 11:40:00,36.55,36.59,36.55,36.59,1200.0,35.5815,35.6204,35.5815,35.6204,1200.0
2005-07-21 11:45:00,36.63,36.63,36.57,36.61,1800.0,35.6593,35.6593,35.6009,35.6399,1800.0
2005-07-21 11:50:00,36.61,36.7,36.61,36.67,2800.0,35.6399,35.7275,35.6399,35.6983,2800.0
2005-07-21 11:55:00,36.65,36.65,36.59,36.62,800.0,35.6788,35.6788,35.6204,35.6496,800.0
2005-07-21 12:00:00,36.62,36.62,36.6,36.6,300.0,35.6496,35.6496,35.6301,35.6301,300.0
2005-07-21 12:05:00,36.6,36.6,36.55,36.55,1300.0,35.6301,35.6301,35.5815,35.5815,1300.0
2005-07-21 12:10:00,36.57,36.59,36.57,36.59,900.0,35.6009,35.6204,35.6009,35.6204,900.0
2005-07-21 12:15:00,36.58,36.65,36.58,36.65,1500.0,35.6107,35.6788,35.6107,35.6788,1500.0
2005-07-21 12:20:00,36.66,36.66,36.63,36.63,300.0,35.6885,35.6885,35.6593,35.6593,300.0
2005-07-21 12:25:00,36.64,36.66,36.62,36.66,1100.0,35.6691,35.6885,35.6496,35.6885,1100.0
2005-07-21 12:30:00,36.66,36.74,36.66,36.71,4900.0,35.6885,35.7664,35.6885,35.7372,4900.0
2005-07-21 12:35:00,36.71,36.76,36.71,36.76,3400.0,35.7372,35.7859,35.7372,35.7859,3400.0
2005-07-21 12:40:00,36.75,36.78,36.74,36.78,2000.0,35.7762,35.8054,35.7664,35.8054,2000.0
2005-07-21 12:45:00,36.78,36.78,36.76,36.77,1500.0,35.8054,35.8054,35.7859,35.7956,1500.0
2005-07-21 12:50:00,36.75,36.83,36.75,36.81,3000.0,35.7762,35.854,35.7762,35.8346,3000.0
2005-07-21 12:55:00,36.8,36.83,36.8,36.83,2100.0,35.8248,35.854,35.8248,35.854,2100.0
2005-07-21 13:00:00,36.83,36.89,36.83,36.89,3200.0,35.854,35.9124,35.854,35.9124,3200.0
2005-07-21 13:05:00,36.89,36.9,36.87,36.87,1500.0,35.9124,35.9222,35.893,35.893,1500.0
2005-07-21 13:10:00,36.87,36.89,36.85,36.85,300.0,35.893,35.9124,35.8735,35.8735,300.0
2005-07-21 13:15:00,36.85,36.85,36.85,36.85,0.0,35.8735,35.8735,35.8735,35.8735,0.0
2005-07-21 13:20:00,36.88,36.99,36.88,36.91,12400.0,35.9027,36.0098,35.9027,35.9319,12400.0
2005-07-21 13:25:00,36.92,36.97,36.92,36.92,5500.0,35.9417,35.9903,35.9417,35.9417,5500.0
2005-07-21 13:30:00,36.93,36.93,36.92,36.92,400.0,35.9514,35.9514,35.9417,35.9417,400.0
2005-07-21 13:35:00,36.91,36.93,36.9,36.93,2300.0,35.9319,35.9514,35.9222,35.9514,2300.0
2005-07-21 13:40:00,36.91,36.94,36.91,36.92,500.0,35.9319,35.9611,35.9319,35.9417,500.0
2005-07-21 13:45:00,36.92,36.94,36.88,36.94,1500.0,35.9417,35.9611,35.9027,35.9611,1500.0
2005-07-21 13:50:00,36.95,36.95,36.93,36.93,300.0,35.9709,35.9709,35.9514,35.9514,300.0
2005-07-21 13:55:00,36.93,36.93,36.93,36.93,300.0,35.9514,35.9514,35.9514,35.9514,300.0
2005-07-21 14:00:00,36.92,36.92,36.91,36.91,2000.0,35.9417,35.9417,35.9319,35.9319,2000.0
2005-07-21 14:05:00,36.91,36.91,36.88,36.9,24800.0,35.9319,35.9319,35.9027,35.9222,24800.0
2005-07-21 14:10:00,36.89,36.89,36.88,36.88,1500.0,35.9124,35.9124,35.9027,35.9027,1500.0
2005-07-21 14:15:00,36.9,36.9,36.87,36.87,1600.0,35.9222,35.9222,35.893,35.893,1600.0
2005-07-21 14:20:00,36.87,36.87,36.86,36.87,1300.0,35.893,35.893,35.8832,35.893,1300.0
2005-07-21 14:25:00,36.87,36.88,36.86,36.86,2600.0,35.893,35.9027,35.8832,35.8832,2600.0
2005-07-21 14:30:00,36.83,36.83,36.81,36.82,1000.0,35.854,35.854,35.8346,35.8443,1000.0
2005-07-21 14:35:00,36.81,36.81,36.8,36.8,300.0,35.8346,35.8346,35.8248,35.8248,300.0
2005-07-21 14:40:00,36.82,36.82,36.81,36.81,1200.0,35.8443,35.8443,35.8346,35.8346,1200.0
2005-07-21 14:45:00,36.83,36.83,36.81,36.83,1100.0,35.854,35.854,35.8346,35.854,1100.0
2005-07-21 14:50:00,36.83,36.83,36.8,36.8,2700.0,35.854,35.854,35.8248,35.8248,2700.0
2005-07-21 14:55:00,36.8,36.83,36.76,36.83,4300.0,35.8248,35.854,35.7859,35.854,4300.0
2005-07-21 15:00:00,36.8,36.8,36.79,36.8,1500.0,35.8248,35.8248,35.8151,35.8248,1500.0
2005-07-21 15:05:00,36.79,36.79,36.77,36.78,1000.0,35.8151,35.8151,35.7956,35.8054,1000.0
2005-07-21 15:10:00,36.78,36.85,36.78,36.85,3400.0,35.8054,35.8735,35.8054,35.8735,3400.0
2005-07-21 15:15:00,36.86,36.86,36.86,36.86,200.0,35.8832,35.8832,35.8832,35.8832,200.0
2005-07-21 15:20:00,36.84,36.85,36.8,36.8,1400.0,35.8638,35.8735,35.8248,35.8248,1400.0
2005-07-21 15:25:00,36.78,36.81,36.78,36.81,1300.0,35.8054,35.8346,35.8054,35.8346,1300.0
2005-07-21 15:30:00,36.84,36.84,36.78,36.78,600.0,35.8638,35.8638,35.8054,35.8054,600.0
2005-07-21 15:35:00,36.79,36.85,36.79,36.85,2600.0,35.8151,35.8735,35.8151,35.8735,2600.0
2005-07-21 15:40:00,36.85,36.89,36.85,36.88,5600.0,35.8735,35.9124,35.8735,35.9027,5600.0
2005-07-21 15:45:00,36.88,36.88,36.72,36.76,23100.0,35.9027,35.9027,35.747,35.7859,23100.0
2005-07-21 15:50:00,36.77,36.79,36.75,36.79,7200.0,35.7956,35.8151,35.7762,35.8151,7200.0
2005-07-21 15:55:00,36.78,36.8,36.73,36.8,9300.0,35.8054,35.8248,35.7567,35.8248,9300.0
2005-07-22 09:30:00,36.72,36.76,36.72,36.76,3200.0,35.747,35.7859,35.747,35.7859,3200.0
2005-07-22 09:35:00,36.7,36.81,36.7,36.8,1000.0,35.7275,35.8346,35.7275,35.8248,1000.0
2005-07-22 09:40:00,36.8,36.8,36.78,36.78,1800.0,35.8248,35.8248,35.8054,35.8054,1800.0
2005-07-22 09:45:00,36.79,36.8,36.74,36.8,2800.0,35.8151,35.8248,35.7664,35.8248,2800.0
2005-07-22 09:50:00,36.81,36.81,36.78,36.8,15800.0,35.8346,35.8346,35.8054,35.8248,15800.0
2005-07-22 09:55:00,36.8,36.81,36.77,36.78,1400.0,35.8248,35.8346,35.7956,35.8054,1400.0
2005-07-22 10:00:00,36.78,36.83,36.78,36.83,1000.0,35.8054,35.854,35.8054,35.854,1000.0
2005-07-22 10:05:00,36.83,36.83,36.78,36.78,2800.0,35.854,35.854,35.8054,35.8054,2800.0
2005-07-22 10:10:00,36.75,36.77,36.72,36.74,1900.0,35.7762,35.7956,35.747,35.7664,1900.0
2005-07-22 10:15:00,36.74,36.77,36.74,36.76,900.0,35.7664,35.7956,35.7664,35.7859,900.0
2005-07-22 10:20:00,36.76,36.77,36.75,36.75,1100.0,35.7859,35.7956,35.7762,35.7762,1100.0
2005-07-22 10:25:00,36.75,36.75,36.73,36.74,1300.0,35.7762,35.7762,35.7567,35.7664,1300.0
2005-07-22 10:30:00,36.75,36.75,36.7,36.71,4500.0,35.7762,35.7762,35.7275,35.7372,4500.0
2005-07-22 10:35:00,36.74,36.74,36.71,36.71,900.0,35.7664,35.7664,35.7372,35.7372,900.0
2005-07-22 10:40:00,36.72,36.75,36.72,36.73,400.0,35.747,35.7762,35.747,35.7567,400.0
2005-07-22 10:45:00,36.71,36.75,36.66,36.66,3700.0,35.7372,35.7762,35.6885,35.6885,3700.0
2005-07-22 10:50:00,36.64,36.64,36.64,36.64,200.0,35.6691,35.6691,35.6691,35.6691,200.0
2005-07-22 10:55:00,36.66,36.66,36.65,36.65,300.0,35.6885,35.6885,35.6788,35.6788,300.0
2005-07-22 11:00:00,36.65,36.65,36.64,36.64,900.0,35.6788,35.6788,35.6691,35.6691,900.0
2005-07-22 11:05:00,36.63,36.64,36.62,36.63,800.0,35.6593,35.6691,35.6496,35.6593,800.0
2005-07-22 11:10:00,36.65,36.65,36.61,36.62,500.0,35.6788,35.6788,35.6399,35.6496,500.0
2005-07-22 11:15:00,36.65,36.66,36.65,36.66,300.0,35.6788,35.6885,35.6788,35.6885,300.0
2005-07-22 11:20:00,36.62,36.68,36.62,36.68,1100.0,35.6496,35.708,35.6496,35.708,1100.0
2005-07-22 11:25:00,36.61,36.62,36.61,36.62,200.0,35.6399,35.6496,35.6399,35.6496,200.0
2005-07-22 11:30:00,36.61,36.64,36.61,36.64,500.0,35.6399,35.6691,35.6399,35.6691,500.0
2005-07-22 11:35:00,36.67,36.67,36.64,36.64,300.0,35.6983,35.6983,35.6691,35.6691,300.0
2005-07-22 11:40:00,36.64,36.64,36.62,36.62,600.0,35.6691,35.6691,35.6496,35.6496,600.0
2005-07-22 11:45:00,36.64,36.67,36.63,36.67,700.0,35.6691,35.6983,35.6593,35.6983,700.0
2005-07-22 11:50:00,36.66,36.67,36.64,36.66,1300.0,35.6885,35.6983,35.6691,35.6885,1300.0
2005-07-22 11:55:00,36.67,36.67,36.65,36.65,400.0,35.6983,35.6983,35.6788,35.6788,400.0
2005-07-22 12:00:00,36.65,36.65,36.64,36.64,600.0,35.6788,35.6788,35.6691,35.6691,600.0
2005-07-22 12:05:00,36.65,36.7,36.64,36.64,1600.0,35.6788,35.7275,35.6691,35.6691,1600.0
2005-07-22 12:10:00,36.62,36.62,36.62,36.62,300.0,35.6496,35.6496,35.6496,35.6496,300.0
2005-07-22 12:15:00,36.67,36.67,36.63,36.64,400.0,35.6983,35.6983,35.6593,35.6691,400.0
2005-07-22 12:20:00,36.64,36.64,36.62,36.62,200.0,35.6691,35.6691,35.6496,35.6496,200.0
2005-07-22 12:25:00,36.63,36.63,36.63,36.63,100.0,35.6593,35.6593,35.6593,35.6593,100.0
2005-07-22 12:30:00,36.64,36.68,36.64,36.68,200.0,35.6691,35.708,35.6691,35.708,200.0
2005-07-22 12:35:00,36.69,36.69,36.69,36.69,100.0,35.7177,35.7177,35.7177,35.7177,100.0
2005-07-22 12:40:00,36.71,36.71,36.68,36.68,1300.0,35.7372,35.7372,35.708,35.708,1300.0
2005-07-22 12:45:00,36.69,36.69,36.61,36.61,500.0,35.7177,35.7177,35.6399,35.6399,500.0
2005-07-22 12:50:00,36.62,36.62,36.6,36.6,900.0,35.6496,35.6496,35.6301,35.6301,900.0
2005-07-22 12:55:00,36.6,36.61,36.58,36.59,1600.0,35.6301,35.6399,35.6107,35.6204,1600.0
2005-07-22 13:00:00,36.57,36.6,36.56,36.6,1500.0,35.6009,35.6301,35.5912,35.6301,1500.0
2005-07-22 13:05:00,36.61,36.62,36.61,36.62,1500.0,35.6399,35.6496,35.6399,35.6496,1500.0
2005-07-22 13:10:00,36.62,36.62,36.6,36.6,1000.0,35.6496,35.6496,35.6301,35.6301,1000.0
2005-07-22 13:15:00,36.61,36.63,36.6,36.63,600.0,35.6399,35.6593,35.6301,35.6593,600.0
2005-07-22 13:20:00,36.61,36.61,36.6,36.6,1500.0,35.6399,35.6399,35.6301,35.6301,1500.0
2005-07-22 13:25:00,36.64,36.7,36.62,36.66,1500.0,35.6691,35.7275,35.6496,35.6885,1500.0
2005-07-22 13:30:00,36.66,36.66,36.66,36.66,200.0,35.6885,35.6885,35.6885,35.6885,200.0
2005-07-22 13:35:00,36.68,36.7,36.66,36.7,1500.0,35.708,35.7275,35.6885,35.7275,1500.0
2005-07-22 13:40:00,36.67,36.67,36.67,36.67,300.0,35.6983,35.6983,35.6983,35.6983,300.0
2005-07-22 13:45:00,36.67,36.67,36.61,36.61,500.0,35.6983,35.6983,35.6399,35.6399,500.0
2005-07-22 13:50:00,36.65,36.68,36.65,36.68,3900.0,35.6788,35.708,35.6788,35.708,3900.0
2005-07-22 13:55:00,36.68,36.72,36.68,36.68,1400.0,35.708,35.747,35.708,35.708,1400.0
2005-07-22 14:00:00,36.68,36.68,36.68,36.68,0.0,35.708,35.708,35.708,35.708,0.0
2005-07-22 14:05:00,36.68,36.68,36.67,36.68,800.0,35.708,35.708,35.6983,35.708,800.0
2005-07-22 14:10:00,36.69,36.73,36.69,36.73,2100.0,35.7177,35.7567,35.7177,35.7567,2100.0
2005-07-22 14:15:00,36.74,36.74,36.66,36.7,4200.0,35.7664,35.7664,35.6885,35.7275,4200.0
2005-07-22 14:20:00,36.71,36.71,36.71,36.71,800.0,35.7372,35.7372,35.7372,35.7372,800.0
2005-07-22 14:25:00,36.7,36.7,36.7,36.7,800.0,35.7275,35.7275,35.7275,35.7275,800.0
2005-07-22 14:30:00,36.69,36.69,36.69,36.69,700.0,35.7177,35.7177,35.7177,35.7177,700.0
2005-07-22 14:35:00,36.69,36.72,36.69,36.72,2200.0,35.7177,35.747,35.7177,35.747,2200.0
2005-07-22 14:40:00,36.75,36.8,36.75,36.79,1500.0,35.7762,35.8248,35.7762,35.8151,1500.0
2005-07-22 14:45:00,36.79,36.81,36.74,36.79,5600.0,35.8151,35.8346,35.7664,35.8151,5600.0
2005-07-22 14:50:00,36.79,36.79,36.76,36.77,2400.0,35.8151,35.8151,35.7859,35.7956,2400.0
2005-07-22 14:55:00,36.78,36.82,36.72,36.82,8100.0,35.8054,35.8443,35.747,35.8443,8100.0
2005-07-22 15:00:00,36.79,36.79,36.76,36.79,3400.0,35.8151,35.8151,35.7859,35.8151,3400.0
2005-07-22 15:05:00,36.81,36.81,36.76,36.77,2100.0,35.8346,35.8346,35.7859,35.7956,2100.0
2005-07-22 15:10:00,36.77,36.79,36.76,36.78,600.0,35.7956,35.8151,35.7859,35.8054,600.0
2005-07-22 15:15:00,36.77,36.8,36.77,36.78,400.0,35.7956,35.8248,35.7956,35.8054,400.0
2005-07-22 15:20:00,36.77,36.86,36.74,36.86,3500.0,35.7956,35.8832,35.7664,35.8832,3500.0
2005-07-22 15:25:00,36.86,36.87,36.83,36.83,1800.0,35.8832,35.893,35.854,35.854,1800.0
2005-07-22 15:30:00,36.83,36.84,36.8,36.82,1200.0,35.854,35.8638,35.8248,35.8443,1200.0
2005-07-22 15:35:00,36.83,36.85,36.83,36.85,800.0,35.854,35.8735,35.854,35.8735,800.0
2005-07-22 15:40:00,36.87,36.9,36.87,36.9,1200.0,35.893,35.9222,35.893,35.9222,1200.0
2005-07-22 15:45:00,36.89,36.89,36.8,36.82,3000.0,35.9124,35.9124,35.8248,35.8443,3000.0
2005-07-22 15:50:00,36.85,36.88,36.85,36.88,1500.0,35.8735,35.9027,35.8735,35.9027,1500.0
2005-07-22 15:55:00,36.88,36.92,36.88,36.92,2800.0,35.9027,35.9417,35.9027,35.9417,2800.0
2005-07-25 09:30:00,36.77,36.77,36.6,36.62,10100.0,35.7956,35.7956,35.6301,35.6496,10100.0
2005-07-25 09:35:00,36.62,36.7,36.59,36.69,3900.0,35.6496,35.7275,35.6204,35.7177,3900.0
2005-07-25 09:40:00,36.66,36.66,36.62,36.62,2600.0,35.6885,35.6885,35.6496,35.6496,2600.0
2005-07-25 09:45:00,36.62,36.63,36.57,36.57,700.0,35.6496,35.6593,35.6009,35.6009,700.0
2005-07-25 09:50:00,36.63,36.65,36.62,36.64,2500.0,35.6593,35.6788,35.6496,35.6691,2500.0
2005-07-25 09:55:00,36.64,36.72,36.64,36.72,7800.0,35.6691,35.747,35.6691,35.747,7800.0
2005-07-25 10:00:00,36.74,36.88,36.74,36.88,3200.0,35.7664,35.9027,35.7664,35.9027,3200.0
2005-07-25 10:05:00,36.88,36.88,36.85,36.87,4100.0,35.9027,35.9027,35.8735,35.893,4100.0
2005-07-25 10:10:00,36.86,36.88,36.84,36.87,4600.0,35.8832,35.9027,35.8638,35.893,4600.0
2005-07-25 10:15:00,36.86,36.92,36.86,36.91,15600.0,35.8832,35.9417,35.8832,35.9319,15600.0
2005-07-25 10:20:00,36.93,36.98,36.93,36.98,3200.0,35.9514,36.0001,35.9514,36.0001,3200.0
2005-07-25 10:25:00,36.99,37.04,36.98,37.01,9200.0,36.0098,36.0585,36.0001,36.0293,9200.0
2005-07-25 10:30:00,37.01,37.02,36.98,37.01,17900.0,36.0293,36.039,36.0001,36.0293,17900.0
2005-07-25 10:35:00,37.03,37.07,37.01,37.06,15900.0,36.0487,36.0877,36.0293,36.0779,15900.0
2005-07-25 10:40:00,37.05,37.12,37.05,37.1,13500.0,36.0682,36.1364,36.0682,36.1169,13500.0
2005-07-25 10:45:00,37.09,37.1,37.09,37.1,3200.0,36.1071,36.1169,36.1071,36.1169,3200.0
2005-07-25 10:50:00,37.1,37.11,37.09,37.1,3500.0,36.1169,36.1266,36.1071,36.1169,3500.0
2005-07-25 10:55:00,37.1,37.16,37.09,37.13,14500.0,36.1169,36.1753,36.1071,36.1461,14500.0
2005-07-25 11:00:00,37.12,37.18,37.12,37.17,1900.0,36.1364,36.1948,36.1364,36.185,1900.0
2005-07-25 11:05:00,37.17,37.17,37.1,37.1,8200.0,36.185,36.185,36.1169,36.1169,8200.0
2005-07-25 11:10:00,37.1,37.1,37.04,37.05,2800.0,36.1169,36.1169,36.0585,36.0682,2800.0
2005-07-25 11:15:00,37.07,37.1,37.05,37.07,3800.0,36.0877,36.1169,36.0682,36.0877,3800.0
2005-07-25 11:20:00,37.08,37.12,37.06,37.08,9500.0,36.0974,36.1364,36.0779,36.0974,9500.0
2005-07-25 11:25:00,37.09,37.12,37.09,37.11,4200.0,36.1071,36.1364,36.1071,36.1266,4200.0
2005-07-25 11:30:00,37.1,37.15,37.1,37.15,5700.0,36.1169,36.1656,36.1169,36.1656,5700.0
2005-07-25 11:35:00,37.13,37.14,37.09,37.1,4400.0,36.1461,36.1558,36.1071,36.1169,4400.0
2005-07-25 11:40:00,37.11,37.12,37.1,37.1,4800.0,36.1266,36.1364,36.1169,36.1169,4800.0
2005-07-25 11:45:00,37.12,37.12,37.08,37.08,1700.0,36.1364,36.1364,36.0974,36.0974,1700.0
2005-07-25 11:50:00,37.07,37.11,37.02,37.11,12200.0,36.0877,36.1266,36.039,36.1266,12200.0
2005-07-25 11:55:00,37.13,37.15,37.13,37.15,1500.0,36.1461,36.1656,36.1461,36.1656,1500.0
2005-07-25 12:00:00,37.13,37.17,37.13,37.16,1400.0,36.1461,36.185,36.1461,36.1753,1400.0
2005-07-25 12:05:00,37.17,37.17,37.11,37.15,1900.0,36.185,36.185,36.1266,36.1656,1900.0
2005-07-25 12:10:00,37.16,37.18,37.16,37.18,800.0,36.1753,36.1948,36.1753,36.1948,800.0
2005-07-25 12:15:00,37.17,37.18,37.14,37.14,2000.0,36.185,36.1948,36.1558,36.1558,2000.0
2005-07-25 12:20:00,37.13,37.13,37.06,37.06,3700.0,36.1461,36.1461,36.0779,36.0779,3700.0
2005-07-25 12:25:00,37.1,37.1,37.05,37.05,5600.0,36.1169,36.1169,36.0682,36.0682,5600.0
2005-07-25 12:30:00,37.08,37.09,37.05,37.08,1900.0,36.0974,36.1071,36.0682,36.0974,1900.0
2005-07-25 12:35:00,37.09,37.1,37.04,37.04,2000.0,36.1071,36.1169,36.0585,36.0585,2000.0
2005-07-25 12:40:00,37.06,37.08,37.02,37.08,2000.0,36.0779,36.0974,36.039,36.0974,2000.0
2005-07-25 12:45:00,37.07,37.07,37.03,37.03,800.0,36.0877,36.0877,36.0487,36.0487,800.0
2005-07-25 12:50:00,37.03,37.05,37.03,37.03,1200.0,36.0487,36.0682,36.0487,36.0487,1200.0
2005-07-25 12:55:00,37.02,37.02,36.95,36.95,5200.0,36.039,36.039,35.9709,35.9709,5200.0
2005-07-25 13:00:00,36.96,36.99,36.96,36.97,2100.0,35.9806,36.0098,35.9806,35.9903,2100.0
2005-07-25 13:05:00,36.98,36.99,36.98,36.98,1100.0,36.0001,36.0098,36.0001,36.0001,1100.0
2005-07-25 13:10:00,36.99,37.03,36.99,37.01,1200.0,36.0098,36.0487,36.0098,36.0293,1200.0
2005-07-25 13:15:00,37.01,37.01,36.95,36.99,1300.0,36.0293,36.0293,35.9709,36.0098,1300.0
2005-07-25 13:20:00,37.01,37.04,37.01,37.01,1500.0,36.0293,36.0585,36.0293,36.0293,1500.0
2005-07-25 13:25:00,37.03,37.04,37.03,37.03,1500.0,36.0487,36.0585,36.0487,36.0487,1500.0
2005-07-25 13:30:00,37.04,37.05,37.03,37.05,800.0,36.0585,36.0682,36.0487,36.0682,800.0
2005-07-25 13:35:00,37.05,37.07,37.04,37.04,2000.0,36.0682,36.0877,36.0585,36.0585,2000.0
2005-07-25 13:40:00,37.06,37.08,37.02,37.06,1600.0,36.0779,36.0974,36.039,36.0779,1600.0
2005-07-25 13:45:00,37.07,37.08,37.05,37.08,1600.0,36.0877,36.0974,36.0682,36.0974,1600.0
2005-07-25 13:50:00,37.08,37.08,37.06,37.07,3300.0,36.0974,36.0974,36.0779,36.0877,3300.0
2005-07-25 13:55:00,37.09,37.1,37.07,37.07,2900.0,36.1071,36.1169,36.0877,36.0877,2900.0
2005-07-25 14:00:00,37.07,37.07,37.04,37.04,1500.0,36.0877,36.0877,36.0585,36.0585,1500.0
2005-07-25 14:05:00,37.03,37.06,37.03,37.04,1100.0,36.0487,36.0779,36.0487,36.0585,1100.0
2005-07-25 14:10:00,37.03,37.07,37.03,37.03,2200.0,36.0487,36.0877,36.0487,36.0487,2200.0
2005-07-25 14:15:00,37.02,37.03,37.01,37.01,1700.0,36.039,36.0487,36.0293,36.0293,1700.0
2005-07-25 14:20:00,37.03,37.04,37.0,37.02,2100.0,36.0487,36.0585,36.0195,36.039,2100.0
2005-07-25 14:25:00,37.03,37.04,37.0,37.04,1300.0,36.0487,36.0585,36.0195,36.0585,1300.0
2005-07-25 14:30:00,37.01,37.04,36.94,36.96,2100.0,36.0293,36.0585,35.9611,35.9806,2100.0
2005-07-25 14:35:00,36.95,36.95,36.9,36.9,3600.0,35.9709,35.9709,35.9222,35.9222,3600.0
2005-07-25 14:40:00,36.9,36.96,36.9,36.95,2300.0,35.9222,35.9806,35.9222,35.9709,2300.0
2005-07-25 14:45:00,36.96,36.98,36.85,36.91,6600.0,35.9806,36.0001,35.8735,35.9319,6600.0
2005-07-25 14:50:00,36.88,36.91,36.82,36.82,3600.0,35.9027,35.9319,35.8443,35.8443,3600.0
2005-07-25 14:55:00,36.82,36.87,36.77,36.77,2700.0,35.8443,35.893,35.7956,35.7956,2700.0
2005-07-25 15:00:00,36.77,36.81,36.76,36.77,1900.0,35.7956,35.8346,35.7859,35.7956,1900.0
2005-07-25 15:05:00,36.75,36.79,36.75,36.77,2000.0,35.7762,35.8151,35.7762,35.7956,2000.0
2005-07-25 15:10:00,36.78,36.82,36.78,36.8,3000.0,35.8054,35.8443,35.8054,35.8248,3000.0
2005-07-25 15:15:00,36.81,36.85,36.81,36.85,1500.0,35.8346,35.8735,35.8346,35.8735,1500.0
2005-07-25 15:20:00,36.86,36.95,36.86,36.95,4900.0,35.8832,35.9709,35.8832,35.9709,4900.0
2005-07-25 15:25:00,36.94,36.98,36.93,36.94,2700.0,35.9611,36.0001,35.9514,35.9611,2700.0
2005-07-25 15:30:00,36.98,36.99,36.95,36.97,3800.0,36.0001,36.0098,35.9709,35.9903,3800.0
2005-07-25 15:35:00,36.98,37.01,36.97,36.97,3700.0,36.0001,36.0293,35.9903,35.9903,3700.0
2005-07-25 15:40:00,36.99,37.01,36.99,37.0,3000.0,36.0098,36.0293,36.0098,36.0195,3000.0
2005-07-25 15:45:00,37.0,37.05,36.96,36.96,6000.0,36.0195,36.0682,35.9806,35.9806,6000.0
2005-07-25 15:50:00,36.98,37.0,36.89,36.91,12600.0,36.0001,36.0195,35.9124,35.9319,12600.0
2005-07-25 15:55:00,36.9,36.95,36.88,36.89,8800.0,35.9222,35.9709,35.9027,35.9124,8800.0
2005-07-26 09:30:00,36.85,36.98,36.85,36.98,7100.0,35.8735,36.0001,35.8735,36.0001,7100.0
2005-07-26 09:35:00,36.99,37.03,36.99,37.02,1700.0,36.0098,36.0487,36.0098,36.039,1700.0
2005-07-26 09:40:00,36.94,36.94,36.88,36.9,1000.0,35.9611,35.9611,35.9027,35.9222,1000.0
2005-07-26 09:45:00,36.9,36.9,36.83,36.83,1900.0,35.9222,35.9222,35.854,35.854,1900.0
2005-07-26 09:50:00,36.83,36.95,36.83,36.95,3600.0,35.854,35.9709,35.854,35.9709,3600.0
2005-07-26 09:55:00,36.82,36.82,36.79,36.8,3500.0,35.8443,35.8443,35.8151,35.8248,3500.0
2005-07-26 10:00:00,36.85,36.88,36.81,36.81,1000.0,35.8735,35.9027,35.8346,35.8346,1000.0
2005-07-26 10:05:00,36.84,36.88,36.8,36.88,24400.0,35.8638,35.9027,35.8248,35.9027,24400.0
2005-07-26 10:10:00,36.88,36.89,36.88,36.89,1400.0,35.9027,35.9124,35.9027,35.9124,1400.0
2005-07-26 10:15:00,36.89,36.93,36.89,36.93,800.0,35.9124,35.9514,35.9124,35.9514,800.0
2005-07-26 10:20:00,36.91,36.91,36.88,36.88,300.0,35.9319,35.9319,35.9027,35.9027,300.0
2005-07-26 10:25:00,36.85,36.85,36.81,36.85,700.0,35.8735,35.8735,35.8346,35.8735,700.0
2005-07-26 10:30:00,36.85,36.89,36.85,36.89,1000.0,35.8735,35.9124,35.8735,35.9124,1000.0
2005-07-26 10:35:00,36.85,36.85,36.82,36.83,700.0,35.8735,35.8735,35.8443,35.854,700.0
2005-07-26 10:40:00,36.84,36.85,36.8,36.8,1600.0,35.8638,35.8735,35.8248,35.8248,1600.0
2005-07-26 10:45:00,36.79,36.79,36.77,36.77,1000.0,35.8151,35.8151,35.7956,35.7956,1000.0
2005-07-26 10:50:00,36.77,36.79,36.76,36.78,16300.0,35.7956,35.8151,35.7859,35.8054,16300.0
2005-07-26 10:55:00,36.76,36.77,36.73,36.73,1000.0,35.7859,35.7956,35.7567,35.7567,1000.0
2005-07-26 11:00:00,36.74,36.75,36.7,36.7,3200.0,35.7664,35.7762,35.7275,35.7275,3200.0
2005-07-26 11:05:00,36.72,36.72,36.72,36.72,300.0,35.747,35.747,35.747,35.747,300.0
2005-07-26 11:10:00,36.71,36.71,36.7,36.7,600.0,35.7372,35.7372,35.7275,35.7275,600.0
2005-07-26 11:15:00,36.7,36.7,36.66,36.67,2700.0,35.7275,35.7275,35.6885,35.6983,2700.0
2005-07-26 11:20:00,36.65,36.65,36.65,36.65,500.0,35.6788,35.6788,35.6788,35.6788,500.0
2005-07-26 11:25:00,36.64,36.65,36.62,36.65,1200.0,35.6691,35.6788,35.6496,35.6788,1200.0
2005-07-26 11:30:00,36.64,36.65,36.62,36.64,3000.0,35.6691,35.6788,35.6496,35.6691,3000.0
2005-07-26 11:35:00,36.63,36.65,36.63,36.65,1400.0,35.6593,35.6788,35.6593,35.6788,1400.0
2005-07-26 11:40:00,36.65,36.65,36.64,36.64,700.0,35.6788,35.6788,35.6691,35.6691,700.0
2005-07-26 11:45:00,36.64,36.64,36.63,36.63,900.0,35.6691,35.6691,35.6593,35.6593,900.0
2005-07-26 11:50:00,36.63,36.63,36.61,36.62,800.0,35.6593,35.6593,35.6399,35.6496,800.0
2005-07-26 11:55:00,36.62,36.63,36.62,36.63,1200.0,35.6496,35.6593,35.6496,35.6593,1200.0
2005-07-26 12:00:00,36.65,36.65,36.63,36.64,1300.0,35.6788,35.6788,35.6593,35.6691,1300.0
2005-07-26 12:05:00,36.64,36.64,36.63,36.63,500.0,35.6691,35.6691,35.6593,35.6593,500.0
2005-07-26 12:10:00,36.63,36.64,36.61,36.63,3300.0,35.6593,35.6691,35.6399,35.6593,3300.0
2005-07-26 12:15:00,36.61,36.68,36.61,36.62,2000.0,35.6399,35.708,35.6399,35.6496,2000.0
2005-07-26 12:20:00,36.62,36.62,36.62,36.62,0.0,35.6496,35.6496,35.6496,35.6496,0.0
2005-07-26 12:25:00,36.64,36.68,36.64,36.64,1000.0,35.6691,35.708,35.6691,35.6691,1000.0
2005-07-26 12:30:00,36.65,36.65,36.61,36.63,600.0,35.6788,35.6788,35.6399,35.6593,600.0
2005-07-26 12:35:00,36.65,36.69,36.65,36.68,1200.0,35.6788,35.7177,35.6788,35.708,1200.0
2005-07-26 12:40:00,36.63,36.68,36.63,36.68,1300.0,35.6593,35.708,35.6593,35.708,1300.0
2005-07-26 12:45:00,36.68,36.7,36.68,36.69,1300.0,35.708,35.7275,35.708,35.7177,1300.0
2005-07-26 12:50:00,36.75,36.76,36.75,36.76,700.0,35.7762,35.7859,35.7762,35.7859,700.0
2005-07-26 12:55:00,36.76,36.77,36.75,36.75,1800.0,35.7859,35.7956,35.7762,35.7762,1800.0
2005-07-26 13:00:00,36.76,36.78,36.76,36.78,2700.0,35.7859,35.8054,35.7859,35.8054,2700.0
2005-07-26 13:05:00,36.79,36.8,36.78,36.8,700.0,35.8151,35.8248,35.8054,35.8248,700.0
2005-07-26 13:10:00,36.83,36.85,36.83,36.85,31300.0,35.854,35.8735,35.854,35.8735,31300.0
2005-07-26 13:15:00,36.87,36.87,36.87,36.87,400.0,35.893,35.893,35.893,35.893,400.0
2005-07-26 13:20:00,36.87,36.88,36.87,36.88,30900.0,35.893,35.9027,35.893,35.9027,30900.0
2005-07-26 13:25:00,36.88,36.89,36.88,36.88,1000.0,35.9027,35.9124,35.9027,35.9027,1000.0
2005-07-26 13:30:00,36.88,36.9,36.88,36.9,800.0,35.9027,35.9222,35.9027,35.9222,800.0
2005-07-26 13:35:00,36.9,36.91,36.9,36.91,1600.0,35.9222,35.9319,35.9222,35.9319,1600.0
2005-07-26 13:40:00,36.92,36.98,36.92,36.98,2500.0,35.9417,36.0001,35.9417,36.0001,2500.0
2005-07-26 13:45:00,36.97,37.0,36.96,36.96,1900.0,35.9903,36.0195,35.9806,35.9806,1900.0
2005-07-26 13:50:00,36.99,37.0,36.92,36.99,5100.0,36.0098,36.0195,35.9417,36.0098,5100.0
2005-07-26 13:55:00,36.99,37.0,36.99,36.99,1400.0,36.0098,36.0195,36.0098,36.0098,1400.0
2005-07-26 14:00:00,37.0,37.01,36.99,37.01,1800.0,36.0195,36.0293,36.0098,36.0293,1800.0
2005-07-26 14:05:00,37.0,37.01,36.96,37.01,1500.0,36.0195,36.0293,35.9806,36.0293,1500.0
2005-07-26 14:10:00,37.01,37.01,36.96,36.96,700.0,36.0293,36.0293,35.9806,35.9806,700.0
2005-07-26 14:15:00,36.96,36.96,36.96,36.96,100.0,35.9806,35.9806,35.9806,35.9806,100.0
2005-07-26 14:20:00,36.98,37.01,36.98,37.01,1700.0,36.0001,36.0293,36.0001,36.0293,1700.0
2005-07-26 14:25:00,37.0,37.0,36.95,36.95,400.0,36.0195,36.0195,35.9709,35.9709,400.0
2005-07-26 14:30:00,36.94,36.94,36.87,36.91,4600.0,35.9611,35.9611,35.893,35.9319,4600.0
2005-07-26 14:35:00,36.93,36.93,36.91,36.91,400.0,35.9514,35.9514,35.9319,35.9319,400.0
2005-07-26 14:40:00,36.91,36.93,36.91,36.93,1500.0,35.9319,35.9514,35.9319,35.9514,1500.0
2005-07-26 14:45:00,36.93,36.97,36.93,36.97,800.0,35.9514,35.9903,35.9514,35.9903,800.0
2005-07-26 14:50:00,36.98,37.0,36.98,36.99,3200.0,36.0001,36.0195,36.0001,36.0098,3200.0
2005-07-26 14:55:00,36.99,37.0,36.99,37.0,700.0,36.0098,36.0195,36.0098,36.0195,700.0
2005-07-26 15:00:00,36.99,36.99,36.96,36.96,900.0,36.0098,36.0098,35.9806,35.9806,900.0
2005-07-26 15:05:00,36.97,36.98,36.96,36.98,1800.0,35.9903,36.0001,35.9806,36.0001,1800.0
2005-07-26 15:10:00,36.97,36.97,36.96,36.96,200.0,35.9903,35.9903,35.9806,35.9806,200.0
2005-07-26 15:15:00,36.98,36.99,36.98,36.99,1000.0,36.0001,36.0098,36.0001,36.0098,1000.0
2005-07-26 15:20:00,36.98,36.99,36.98,36.99,1200.0,36.0001,36.0098,36.0001,36.0098,1200.0
2005-07-26 15:25:00,36.98,36.98,36.91,36.92,2300.0,36.0001,36.0001,35.9319,35.9417,2300.0
2005-07-26 15:30:00,36.92,36.92,36.88,36.88,3100.0,35.9417,35.9417,35.9027,35.9027,3100.0
2005-07-26 15:35:00,36.88,36.88,36.85,36.85,1900.0,35.9027,35.9027,35.8735,35.8735,1900.0
2005-07-26 15:40:00,36.86,36.9,36.85,36.9,3700.0,35.8832,35.9222,35.8735,35.9222,3700.0
2005-07-26 15:45:00,36.9,36.92,36.9,36.9,1500.0,35.9222,35.9417,35.9222,35.9222,1500.0
2005-07-26 15:50:00,36.9,36.97,36.89,36.95,3700.0,35.9222,35.9903,35.9124,35.9709,3700.0
2005-07-26 15:55:00,36.96,36.96,36.9,36.9,5000.0,35.9806,35.9806,35.9222,35.9222,5000.0
2005-07-27 09:30:00,36.77,36.91,36.77,36.87,8800.0,35.7956,35.9319,35.7956,35.893,8800.0
2005-07-27 09:35:00,36.98,36.99,36.76,36.76,3200.0,36.0001,36.0098,35.7859,35.7859,3200.0
2005-07-27 09:40:00,36.82,36.82,36.68,36.69,4100.0,35.8443,35.8443,35.708,35.7177,4100.0
2005-07-27 09:45:00,36.7,36.7,36.62,36.66,1500.0,35.7275,35.7275,35.6496,35.6885,1500.0
2005-07-27 09:50:00,36.66,36.78,36.62,36.74,2500.0,35.6885,35.8054,35.6496,35.7664,2500.0
2005-07-27 09:55:00,36.69,36.69,36.62,36.62,300.0,35.7177,35.7177,35.6496,35.6496,300.0
2005-07-27 10:00:00,36.61,36.68,36.61,36.68,2100.0,35.6399,35.708,35.6399,35.708,2100.0
2005-07-27 10:05:00,36.67,36.69,36.67,36.69,700.0,35.6983,35.7177,35.6983,35.7177,700.0
2005-07-27 10:10:00,36.7,36.86,36.7,36.86,4600.0,35.7275,35.8832,35.7275,35.8832,4600.0
2005-07-27 10:15:00,36.85,36.99,36.77,36.79,8100.0,35.8735,36.0098,35.7956,35.8151,8100.0
2005-07-27 10:20:00,36.78,36.79,36.72,36.72,1900.0,35.8054,35.8151,35.747,35.747,1900.0
2005-07-27 10:25:00,36.72,36.72,36.67,36.67,1300.0,35.747,35.747,35.6983,35.6983,1300.0
2005-07-27 10:30:00,36.69,36.75,36.69,36.74,148300.0,35.7177,35.7762,35.7177,35.7664,148300.0
2005-07-27 10:35:00,36.81,36.83,36.81,36.83,3400.0,35.8346,35.854,35.8346,35.854,3400.0
2005-07-27 10:40:00,36.82,36.84,36.78,36.79,1400.0,35.8443,35.8638,35.8054,35.8151,1400.0
2005-07-27 10:45:00,36.79,36.8,36.76,36.76,4300.0,35.8151,35.8248,35.7859,35.7859,4300.0
2005-07-27 10:50:00,36.78,36.86,36.78,36.86,3000.0,35.8054,35.8832,35.8054,35.8832,3000.0
2005-07-27 10:55:00,36.86,36.98,36.86,36.95,4700.0,35.8832,36.0001,35.8832,35.9709,4700.0
2005-07-27 11:00:00,36.95,36.99,36.93,36.99,1600.0,35.9709,36.0098,35.9514,36.0098,1600.0
2005-07-27 11:05:00,36.97,36.98,36.95,36.96,4400.0,35.9903,36.0001,35.9709,35.9806,4400.0
2005-07-27 11:10:00,36.97,36.97,36.92,36.92,3000.0,35.9903,35.9903,35.9417,35.9417,3000.0
2005-07-27 11:15:00,36.92,36.94,36.91,36.93,4800.0,35.9417,35.9611,35.9319,35.9514,4800.0
2005-07-27 11:20:00,36.94,36.98,36.92,36.95,2200.0,35.9611,36.0001,35.9417,35.9709,2200.0
2005-07-27 11:25:00,36.96,36.98,36.93,36.95,6100.0,35.9806,36.0001,35.9514,35.9709,6100.0
2005-07-27 11:30:00,36.95,36.95,36.94,36.94,800.0,35.9709,35.9709,35.9611,35.9611,800.0
2005-07-27 11:35:00,36.94,36.95,36.92,36.92,1800.0,35.9611,35.9709,35.9417,35.9417,1800.0
2005-07-27 11:40:00,36.9,36.92,36.86,36.86,24000.0,35.9222,35.9417,35.8832,35.8832,24000.0
2005-07-27 11:45:00,36.89,36.89,36.87,36.88,800.0,35.9124,35.9124,35.893,35.9027,800.0
2005-07-27 11:50:00,36.87,36.87,36.83,36.83,2000.0,35.893,35.893,35.854,35.854,2000.0
2005-07-27 11:55:00,36.83,36.83,36.83,36.83,100.0,35.854,35.854,35.854,35.854,100.0
2005-07-27 12:00:00,36.83,36.85,36.83,36.85,1200.0,35.854,35.8735,35.854,35.8735,1200.0
2005-07-27 12:05:00,36.85,36.9,36.85,36.9,1800.0,35.8735,35.9222,35.8735,35.9222,1800.0
2005-07-27 12:10:00,36.9,36.9,36.81,36.81,6800.0,35.9222,35.9222,35.8346,35.8346,6800.0
2005-07-27 12:15:00,36.82,36.86,36.82,36.82,800.0,35.8443,35.8832,35.8443,35.8443,800.0
2005-07-27 12:20:00,36.82,36.85,36.8,36.83,6600.0,35.8443,35.8735,35.8248,35.854,6600.0
2005-07-27 12:25:00,36.84,36.85,36.83,36.84,1900.0,35.8638,35.8735,35.854,35.8638,1900.0
2005-07-27 12:30:00,36.85,36.85,36.84,36.85,1000.0,35.8735,35.8735,35.8638,35.8735,1000.0
2005-07-27 12:35:00,36.85,36.85,36.83,36.83,800.0,35.8735,35.8735,35.854,35.854,800.0
2005-07-27 12:40:00,36.86,36.86,36.84,36.84,2000.0,35.8832,35.8832,35.8638,35.8638,2000.0
2005-07-27 12:45:00,36.84,36.85,36.84,36.85,3400.0,35.8638,35.8735,35.8638,35.8735,3400.0
2005-07-27 12:50:00,36.84,36.86,36.84,36.86,10200.0,35.8638,35.8832,35.8638,35.8832,10200.0
2005-07-27 12:55:00,36.88,36.89,36.88,36.89,500.0,35.9027,35.9124,35.9027,35.9124,500.0
2005-07-27 13:00:00,36.89,36.89,36.85,36.85,1400.0,35.9124,35.9124,35.8735,35.8735,1400.0
2005-07-27 13:05:00,36.85,36.89,36.85,36.86,8000.0,35.8735,35.9124,35.8735,35.8832,8000.0
2005-07-27 13:10:00,36.88,36.88,36.88,36.88,1700.0,35.9027,35.9027,35.9027,35.9027,1700.0
2005-07-27 13:15:00,36.89,36.89,36.88,36.89,2200.0,35.9124,35.9124,35.9027,35.9124,2200.0
2005-07-27 13:20:00,36.89,36.89,36.89,36.89,0.0,35.9124,35.9124,35.9124,35.9124,0.0
2005-07-27 13:25:00,36.88,36.88,36.84,36.84,1500.0,35.9027,35.9027,35.8638,35.8638,1500.0
2005-07-27 13:30:00,36.83,36.83,36.82,36.82,400.0,35.854,35.854,35.8443,35.8443,400.0
2005-07-27 13:35:00,36.83,36.85,36.83,36.85,1100.0,35.854,35.8735,35.854,35.8735,1100.0
2005-07-27 13:40:00,36.85,36.85,36.84,36.84,5600.0,35.8735,35.8735,35.8638,35.8638,5600.0
2005-07-27 13:45:00,36.84,36.85,36.84,36.85,900.0,35.8638,35.8735,35.8638,35.8735,900.0
2005-07-27 13:50:00,36.85,36.89,36.85,36.88,8300.0,35.8735,35.9124,35.8735,35.9027,8300.0
2005-07-27 13:55:00,36.88,36.9,36.88,36.9,1600.0,35.9027,35.9222,35.9027,35.9222,1600.0
2005-07-27 14:00:00,36.91,36.95,36.91,36.95,6900.0,35.9319,35.9709,35.9319,35.9709,6900.0
2005-07-27 14:05:00,36.95,36.96,36.93,36.93,5000.0,35.9709,35.9806,35.9514,35.9514,5000.0
2005-07-27 14:10:00,36.95,36.95,36.89,36.9,4900.0,35.9709,35.9709,35.9124,35.9222,4900.0
2005-07-27 14:15:00,36.89,36.9,36.89,36.9,800.0,35.9124,35.9222,35.9124,35.9222,800.0
2005-07-27 14:20:00,36.9,36.98,36.9,36.95,3300.0,35.9222,36.0001,35.9222,35.9709,3300.0
2005-07-27 14:25:00,36.93,36.94,36.93,36.94,400.0,35.9514,35.9611,35.9514,35.9611,400.0
2005-07-27 14:30:00,36.95,36.95,36.91,36.92,1100.0,35.9709,35.9709,35.9319,35.9417,1100.0
2005-07-27 14:35:00,36.92,36.95,36.92,36.95,1000.0,35.9417,35.9709,35.9417,35.9709,1000.0
2005-07-27 14:40:00,36.95,36.98,36.95,36.98,3300.0,35.9709,36.0001,35.9709,36.0001,3300.0
2005-07-27 14:45:00,36.98,36.99,36.98,36.98,3400.0,36.0001,36.0098,36.0001,36.0001,3400.0
2005-07-27 14:50:00,36.98,36.99,36.98,36.99,2400.0,36.0001,36.0098,36.0001,36.0098,2400.0
2005-07-27 14:55:00,36.99,36.99,36.97,36.97,3900.0,36.0098,36.0098,35.9903,35.9903,3900.0
2005-07-27 15:00:00,36.97,36.98,36.92,36.92,8000.0,35.9903,36.0001,35.9417,35.9417,8000.0
2005-07-27 15:05:00,36.95,36.97,36.93,36.97,2200.0,35.9709,35.9903,35.9514,35.9903,2200.0
2005-07-27 15:10:00,36.95,36.99,36.95,36.99,2200.0,35.9709,36.0098,35.9709,36.0098,2200.0
2005-07-27 15:15:00,36.99,36.99,36.96,36.99,4000.0,36.0098,36.0098,35.9806,36.0098,4000.0
2005-07-27 15:20:00,36.99,36.99,36.95,36.96,7700.0,36.0098,36.0098,35.9709,35.9806,7700.0
2005-07-27 15:25:00,36.95,36.99,36.95,36.99,3400.0,35.9709,36.0098,35.9709,36.0098,3400.0
2005-07-27 15:30:00,37.0,37.05,37.0,37.0,9300.0,36.0195,36.0682,36.0195,36.0195,9300.0
2005-07-27 15:35:00,37.0,37.02,36.99,36.99,1600.0,36.0195,36.039,36.0098,36.0098,1600.0
2005-07-27 15:40:00,37.0,37.0,36.97,37.0,2300.0,36.0195,36.0195,35.9903,36.0195,2300.0
2005-07-27 15:45:00,37.0,37.02,37.0,37.01,6300.0,36.0195,36.039,36.0195,36.0293,6300.0
2005-07-27 15:50:00,37.01,37.02,36.99,37.0,2800.0,36.0293,36.039,36.0098,36.0195,2800.0
2005-07-27 15:55:00,37.0,37.0,36.99,37.0,3700.0,36.0195,36.0195,36.0098,36.0195,3700.0
2005-07-28 09:30:00,37.1,37.15,37.07,37.1,9100.0,36.1169,36.1656,36.0877,36.1169,9100.0
2005-07-28 09:35:00,37.1,37.2,37.08,37.1,4400.0,36.1169,36.2142,36.0974,36.1169,4400.0
2005-07-28 09:40:00,37.11,37.19,37.11,37.19,6800.0,36.1266,36.2045,36.1266,36.2045,6800.0
2005-07-28 09:45:00,37.19,37.19,37.15,37.15,5200.0,36.2045,36.2045,36.1656,36.1656,5200.0
2005-07-28 09:50:00,37.14,37.16,37.14,37.16,1000.0,36.1558,36.1753,36.1558,36.1753,1000.0
2005-07-28 09:55:00,37.16,37.19,37.15,37.15,2000.0,36.1753,36.2045,36.1656,36.1656,2000.0
2005-07-28 10:00:00,37.17,37.18,37.08,37.08,12600.0,36.185,36.1948,36.0974,36.0974,12600.0
2005-07-28 10:05:00,37.12,37.12,36.92,37.01,8300.0,36.1364,36.1364,35.9417,36.0293,8300.0
2005-07-28 10:10:00,37.03,37.08,37.0,37.08,19600.0,36.0487,36.0974,36.0195,36.0974,19600.0
2005-07-28 10:15:00,37.08,37.13,37.05,37.09,9400.0,36.0974,36.1461,36.0682,36.1071,9400.0
2005-07-28 10:20:00,37.11,37.11,37.06,37.06,3000.0,36.1266,36.1266,36.0779,36.0779,3000.0
2005-07-28 10:25:00,37.08,37.08,37.05,37.06,6500.0,36.0974,36.0974,36.0682,36.0779,6500.0
2005-07-28 10:30:00,37.05,37.08,37.05,37.06,3600.0,36.0682,36.0974,36.0682,36.0779,3600.0
2005-07-28 10:35:00,37.08,37.11,37.07,37.11,3400.0,36.0974,36.1266,36.0877,36.1266,3400.0
2005-07-28 10:40:00,37.13,37.16,37.12,37.15,5500.0,36.1461,36.1753,36.1364,36.1656,5500.0
2005-07-28 10:45:00,37.15,37.15,37.13,37.15,7300.0,36.1656,36.1656,36.1461,36.1656,7300.0
2005-07-28 10:50:00,37.16,37.22,37.16,37.22,8300.0,36.1753,36.2337,36.1753,36.2337,8300.0
2005-07-28 10:55:00,37.2,37.26,37.2,37.26,15800.0,36.2142,36.2726,36.2142,36.2726,15800.0
2005-07-28 11:00:00,37.29,37.34,37.29,37.34,8300.0,36.3018,36.3505,36.3018,36.3505,8300.0
2005-07-28 11:05:00,37.34,37.35,37.27,37.29,3000.0,36.3505,36.3603,36.2824,36.3018,3000.0
2005-07-28 11:10:00,37.3,37.31,37.29,37.31,3000.0,36.3116,36.3213,36.3018,36.3213,3000.0
2005-07-28 11:15:00,37.33,37.43,37.33,37.41,5900.0,36.3408,36.4381,36.3408,36.4187,5900.0
2005-07-28 11:20:00,37.4,37.48,37.4,37.46,8900.0,36.4089,36.4868,36.4089,36.4673,8900.0
2005-07-28 11:25:00,37.45,37.49,37.44,37.49,4200.0,36.4576,36.4966,36.4479,36.4966,4200.0
2005-07-28 11:30:00,37.49,37.52,37.48,37.48,17500.0,36.4966,36.5258,36.4868,36.4868,17500.0
2005-07-28 11:35:00,37.5,37.55,37.5,37.55,3700.0,36.5063,36.555,36.5063,36.555,3700.0
2005-07-28 11:40:00,37.57,37.59,37.54,37.59,7200.0,36.5744,36.5939,36.5452,36.5939,7200.0
2005-07-28 11:45:00,37.6,37.69,37.6,37.68,5900.0,36.6036,36.6913,36.6036,36.6815,5900.0
2005-07-28 11:50:00,37.69,37.73,37.69,37.72,4600.0,36.6913,36.7302,36.6913,36.7205,4600.0
2005-07-28 11:55:00,37.72,37.73,37.7,37.7,4800.0,36.7205,36.7302,36.701,36.701,4800.0
2005-07-28 12:00:00,37.72,37.73,37.64,37.65,7100.0,36.7205,36.7302,36.6426,36.6523,7100.0
2005-07-28 12:05:00,37.65,37.67,37.57,37.57,4700.0,36.6523,36.6718,36.5744,36.5744,4700.0
2005-07-28 12:10:00,37.6,37.62,37.6,37.6,3300.0,36.6036,36.6231,36.6036,36.6036,3300.0
2005-07-28 12:15:00,37.6,37.84,37.55,37.69,28700.0,36.6036,36.8373,36.555,36.6913,28700.0
2005-07-28 12:20:00,37.7,37.71,37.65,37.7,3900.0,36.701,36.7107,36.6523,36.701,3900.0
2005-07-28 12:25:00,37.71,37.71,37.66,37.66,400.0,36.7107,36.7107,36.662,36.662,400.0
2005-07-28 12:30:00,37.7,37.71,37.68,37.69,1400.0,36.701,36.7107,36.6815,36.6913,1400.0
2005-07-28 12:35:00,37.71,37.77,37.71,37.77,1100.0,36.7107,36.7691,36.7107,36.7691,1100.0
2005-07-28 12:40:00,37.78,37.8,37.78,37.8,3000.0,36.7789,36.7983,36.7789,36.7983,3000.0
2005-07-28 12:45:00,37.78,37.8,37.75,37.75,700.0,36.7789,36.7983,36.7497,36.7497,700.0
2005-07-28 12:50:00,37.66,37.71,37.64,37.69,1300.0,36.662,36.7107,36.6426,36.6913,1300.0
2005-07-28 12:55:00,37.74,37.78,37.72,37.74,800.0,36.7399,36.7789,36.7205,36.7399,800.0
2005-07-28 13:00:00,37.76,37.78,37.76,37.78,400.0,36.7594,36.7789,36.7594,36.7789,400.0
2005-07-28 13:05:00,37.76,37.78,37.76,37.76,1000.0,36.7594,36.7789,36.7594,36.7594,1000.0
2005-07-28 13:10:00,37.78,37.8,37.72,37.73,5500.0,36.7789,36.7983,36.7205,36.7302,5500.0
2005-07-28 13:15:00,37.75,37.78,37.75,37.78,1000.0,36.7497,36.7789,36.7497,36.7789,1000.0
2005-07-28 13:20:00,37.78,37.79,37.76,37.79,3600.0,36.7789,36.7886,36.7594,36.7886,3600.0
2005-07-28 13:25:00,37.79,37.79,37.78,37.78,1400.0,36.7886,36.7886,36.7789,36.7789,1400.0
2005-07-28 13:30:00,37.78,37.78,37.67,37.77,2500.0,36.7789,36.7789,36.6718,36.7691,2500.0
2005-07-28 13:35:00,37.75,37.77,37.75,37.77,1400.0,36.7497,36.7691,36.7497,36.7691,1400.0
2005-07-28 13:40:00,37.75,37.77,37.65,37.66,3000.0,36.7497,36.7691,36.6523,36.662,3000.0
2005-07-28 13:45:00,37.7,37.78,37.68,37.75,3300.0,36.701,36.7789,36.6815,36.7497,3300.0
2005-07-28 13:50:00,37.75,37.81,37.73,37.79,7900.0,36.7497,36.8081,36.7302,36.7886,7900.0
2005-07-28 13:55:00,37.79,37.79,37.76,37.77,2200.0,36.7886,36.7886,36.7594,36.7691,2200.0
2005-07-28 14:00:00,37.77,37.81,37.76,37.8,3100.0,36.7691,36.8081,36.7594,36.7983,3100.0
2005-07-28 14:05:00,37.8,37.82,37.79,37.8,4800.0,36.7983,36.8178,36.7886,36.7983,4800.0
2005-07-28 14:10:00,37.8,37.82,37.79,37.8,1900.0,36.7983,36.8178,36.7886,36.7983,1900.0
2005-07-28 14:15:00,37.81,37.82,37.8,37.81,900.0,36.8081,36.8178,36.7983,36.8081,900.0
2005-07-28 14:20:00,37.82,37.82,37.75,37.75,3100.0,36.8178,36.8178,36.7497,36.7497,3100.0
2005-07-28 14:25:00,37.79,37.84,37.78,37.83,3200.0,36.7886,36.8373,36.7789,36.8275,3200.0
2005-07-28 14:30:00,37.79,37.82,37.79,37.81,700.0,36.7886,36.8178,36.7886,36.8081,700.0
2005-07-28 14:35:00,37.81,37.82,37.75,37.79,6600.0,36.8081,36.8178,36.7497,36.7886,6600.0
2005-07-28 14:40:00,37.8,37.8,37.76,37.76,1700.0,36.7983,36.7983,36.7594,36.7594,1700.0
2005-07-28 14:45:00,37.77,37.8,37.77,37.79,3300.0,36.7691,36.7983,36.7691,36.7886,3300.0
2005-07-28 14:50:00,37.75,37.79,37.75,37.79,4000.0,36.7497,36.7886,36.7497,36.7886,4000.0
2005-07-28 14:55:00,37.79,37.79,37.67,37.73,5800.0,36.7886,36.7886,36.6718,36.7302,5800.0
2005-07-28 15:00:00,37.73,37.75,37.7,37.75,2000.0,36.7302,36.7497,36.701,36.7497,2000.0
2005-07-28 15:05:00,37.75,37.77,37.74,37.74,2300.0,36.7497,36.7691,36.7399,36.7399,2300.0
2005-07-28 15:10:00,37.76,37.77,37.73,37.75,3300.0,36.7594,36.7691,36.7302,36.7497,3300.0
2005-07-28 15:15:00,37.75,37.79,37.74,37.75,8000.0,36.7497,36.7886,36.7399,36.7497,8000.0
2005-07-28 15:20:00,37.76,37.76,37.73,37.73,4200.0,36.7594,36.7594,36.7302,36.7302,4200.0
2005-07-28 15:25:00,37.74,37.75,37.73,37.74,6700.0,36.7399,36.7497,36.7302,36.7399,6700.0
2005-07-28 15:30:00,37.74,37.75,37.73,37.73,4300.0,36.7399,36.7497,36.7302,36.7302,4300.0
2005-07-28 15:35:00,37.74,37.74,37.71,37.73,5000.0,36.7399,36.7399,36.7107,36.7302,5000.0
2005-07-28 15:40:00,37.72,37.72,37.6,37.6,8600.0,36.7205,36.7205,36.6036,36.6036,8600.0
2005-07-28 15:45:00,37.63,37.63,37.53,37.55,8900.0,36.6328,36.6328,36.5355,36.555,8900.0
2005-07-28 15:50:00,37.56,37.6,37.55,37.57,9000.0,36.5647,36.6036,36.555,36.5744,9000.0
2005-07-28 15:55:00,37.56,37.61,37.51,37.61,17900.0,36.5647,36.6134,36.516,36.6134,17900.0
2005-07-29 09:30:00,37.78,37.86,37.78,37.86,4500.0,36.7789,36.8567,36.7789,36.8567,4500.0
2005-07-29 09:35:00,37.88,37.96,37.66,37.66,12700.0,36.8762,36.9541,36.662,36.662,12700.0
2005-07-29 09:40:00,37.71,37.8,37.68,37.7,13900.0,36.7107,36.7983,36.6815,36.701,13900.0
2005-07-29 09:45:00,37.72,37.77,37.72,37.77,8800.0,36.7205,36.7691,36.7205,36.7691,8800.0
2005-07-29 09:50:00,37.77,37.8,37.77,37.8,7700.0,36.7691,36.7983,36.7691,36.7983,7700.0
2005-07-29 09:55:00,37.8,37.85,37.79,37.85,4200.0,36.7983,36.847,36.7886,36.847,4200.0
2005-07-29 10:00:00,37.88,38.0,37.88,37.99,53600.0,36.8762,36.993,36.8762,36.9833,53600.0
2005-07-29 10:05:00,37.99,38.1,37.99,38.09,7600.0,36.9833,37.0904,36.9833,37.0807,7600.0
2005-07-29 10:10:00,38.09,38.14,38.09,38.13,24300.0,37.0807,37.1293,37.0807,37.1196,24300.0
2005-07-29 10:15:00,38.13,38.18,38.02,38.18,10500.0,37.1196,37.1683,37.0125,37.1683,10500.0
2005-07-29 10:20:00,38.17,38.18,38.12,38.13,6000.0,37.1585,37.1683,37.1099,37.1196,6000.0
2005-07-29 10:25:00,38.14,38.14,38.12,38.12,3700.0,37.1293,37.1293,37.1099,37.1099,3700.0
2005-07-29 10:30:00,38.13,38.18,38.12,38.13,8100.0,37.1196,37.1683,37.1099,37.1196,8100.0
2005-07-29 10:35:00,38.13,38.13,38.04,38.1,4200.0,37.1196,37.1196,37.032,37.0904,4200.0
2005-07-29 10:40:00,38.09,38.1,38.08,38.1,1700.0,37.0807,37.0904,37.0709,37.0904,1700.0
2005-07-29 10:45:00,38.08,38.08,38.03,38.05,1700.0,37.0709,37.0709,37.0222,37.0417,1700.0
2005-07-29 10:50:00,38.05,38.05,38.05,38.05,400.0,37.0417,37.0417,37.0417,37.0417,400.0
2005-07-29 10:55:00,38.03,38.06,38.03,38.05,900.0,37.0222,37.0514,37.0222,37.0417,900.0
2005-07-29 11:00:00,38.05,38.1,38.04,38.1,3200.0,37.0417,37.0904,37.032,37.0904,3200.0
2005-07-29 11:05:00,38.1,38.1,38.08,38.08,5600.0,37.0904,37.0904,37.0709,37.0709,5600.0
2005-07-29 11:10:00,38.08,38.11,38.08,38.1,2600.0,37.0709,37.1001,37.0709,37.0904,2600.0
2005-07-29 11:15:00,38.11,38.12,38.08,38.08,3300.0,37.1001,37.1099,37.0709,37.0709,3300.0
2005-07-29 11:20:00,38.09,38.12,38.09,38.11,3300.0,37.0807,37.1099,37.0807,37.1001,3300.0
2005-07-29 11:25:00,38.11,38.11,38.08,38.08,1300.0,37.1001,37.1001,37.0709,37.0709,1300.0
2005-07-29 11:30:00,38.09,38.14,38.07,38.12,4500.0,37.0807,37.1293,37.0612,37.1099,4500.0
2005-07-29 11:35:00,38.13,38.14,38.11,38.11,4300.0,37.1196,37.1293,37.1001,37.1001,4300.0
2005-07-29 11:40:00,38.11,38.11,38.08,38.11,1500.0,37.1001,37.1001,37.0709,37.1001,1500.0
2005-07-29 11:45:00,38.1,38.11,38.07,38.07,4400.0,37.0904,37.1001,37.0612,37.0612,4400.0
2005-07-29 11:50:00,38.07,38.07,38.0,38.02,1800.0,37.0612,37.0612,36.993,37.0125,1800.0
2005-07-29 11:55:00,38.02,38.04,38.0,38.0,2600.0,37.0125,37.032,36.993,36.993,2600.0
2005-07-29 12:00:00,38.02,38.06,38.01,38.04,2200.0,37.0125,37.0514,37.0028,37.032,2200.0
2005-07-29 12:05:00,38.05,38.05,38.03,38.03,2000.0,37.0417,37.0417,37.0222,37.0222,2000.0
2005-07-29 12:10:00,38.03,38.13,38.03,38.12,11000.0,37.0222,37.1196,37.0222,37.1099,11000.0
2005-07-29 12:15:00,38.12,38.23,38.12,38.21,13000.0,37.1099,37.2169,37.1099,37.1975,13000.0
2005-07-29 12:20:00,38.21,38.23,38.16,38.23,9000.0,37.1975,37.2169,37.1488,37.2169,9000.0
2005-07-29 12:25:00,38.23,38.23,38.2,38.2,300.0,37.2169,37.2169,37.1877,37.1877,300.0
2005-07-29 12:30:00,38.17,38.21,38.16,38.17,1800.0,37.1585,37.1975,37.1488,37.1585,1800.0
2005-07-29 12:35:00,38.2,38.22,38.19,38.2,2600.0,37.1877,37.2072,37.178,37.1877,2600.0
2005-07-29 12:40:00,38.19,38.2,38.18,38.19,4300.0,37.178,37.1877,37.1683,37.178,4300.0
2005-07-29 12:45:00,38.2,38.22,38.18,38.18,7500.0,37.1877,37.2072,37.1683,37.1683,7500.0
2005-07-29 12:50:00,38.18,38.19,38.13,38.13,2000.0,37.1683,37.178,37.1196,37.1196,2000.0
2005-07-29 12:55:00,38.14,38.14,38.05,38.09,1200.0,37.1293,37.1293,37.0417,37.0807,1200.0
2005-07-29 13:00:00,38.08,38.15,38.08,38.13,20100.0,37.0709,37.1391,37.0709,37.1196,20100.0
2005-07-29 13:05:00,38.14,38.15,38.08,38.08,1300.0,37.1293,37.1391,37.0709,37.0709,1300.0
2005-07-29 13:10:00,38.07,38.08,38.06,38.08,1000.0,37.0612,37.0709,37.0514,37.0709,1000.0
2005-07-29 13:15:00,38.07,38.08,38.04,38.07,2300.0,37.0612,37.0709,37.032,37.0612,2300.0
2005-07-29 13:20:00,38.07,38.07,38.05,38.05,2400.0,37.0612,37.0612,37.0417,37.0417,2400.0
2005-07-29 13:25:00,38.04,38.04,38.03,38.03,900.0,37.032,37.032,37.0222,37.0222,900.0
2005-07-29 13:30:00,38.04,38.06,38.04,38.05,4500.0,37.032,37.0514,37.032,37.0417,4500.0
2005-07-29 13:35:00,38.06,38.06,38.03,38.04,1700.0,37.0514,37.0514,37.0222,37.032,1700.0
2005-07-29 13:40:00,38.05,38.05,38.03,38.03,1400.0,37.0417,37.0417,37.0222,37.0222,1400.0
2005-07-29 13:45:00,38.04,38.04,38.03,38.04,1700.0,37.032,37.032,37.0222,37.032,1700.0
2005-07-29 13:50:00,38.05,38.05,38.03,38.03,1700.0,37.0417,37.0417,37.0222,37.0222,1700.0
2005-07-29 13:55:00,38.05,38.06,38.04,38.06,2300.0,37.0417,37.0514,37.032,37.0514,2300.0
2005-07-29 14:00:00,38.06,38.07,38.04,38.04,4700.0,37.0514,37.0612,37.032,37.032,4700.0
2005-07-29 14:05:00,38.04,38.05,38.03,38.03,6300.0,37.032,37.0417,37.0222,37.0222,6300.0
2005-07-29 14:10:00,38.03,38.04,38.01,38.01,14500.0,37.0222,37.032,37.0028,37.0028,14500.0
2005-07-29 14:15:00,37.98,38.0,37.98,38.0,6100.0,36.9736,36.993,36.9736,36.993,6100.0
2005-07-29 14:20:00,38.0,38.0,37.99,37.99,9400.0,36.993,36.993,36.9833,36.9833,9400.0
2005-07-29 14:25:00,38.0,38.0,37.98,37.99,2500.0,36.993,36.993,36.9736,36.9833,2500.0
2005-07-29 14:30:00,37.99,37.99,37.96,37.96,8800.0,36.9833,36.9833,36.9541,36.9541,8800.0
2005-07-29 14:35:00,37.96,37.96,37.95,37.95,3000.0,36.9541,36.9541,36.9444,36.9444,3000.0
2005-07-29 14:40:00,37.95,37.96,37.94,37.94,4800.0,36.9444,36.9541,36.9346,36.9346,4800.0
2005-07-29 14:45:00,37.94,37.96,37.94,37.95,2900.0,36.9346,36.9541,36.9346,36.9444,2900.0
2005-07-29 14:50:00,37.95,37.96,37.94,37.94,1100.0,36.9444,36.9541,36.9346,36.9346,1100.0
2005-07-29 14:55:00,37.94,37.94,37.9,37.93,12000.0,36.9346,36.9346,36.8957,36.9249,12000.0
2005-07-29 15:00:00,37.93,37.94,37.92,37.92,2200.0,36.9249,36.9346,36.9152,36.9152,2200.0
2005-07-29 15:05:00,37.93,37.93,37.9,37.9,2900.0,36.9249,36.9249,36.8957,36.8957,2900.0
2005-07-29 15:10:00,37.93,37.93,37.93,37.93,1300.0,36.9249,36.9249,36.9249,36.9249,1300.0
2005-07-29 15:15:00,37.93,37.94,37.85,37.86,3800.0,36.9249,36.9346,36.847,36.8567,3800.0
2005-07-29 15:20:00,37.83,37.84,37.81,37.83,3900.0,36.8275,36.8373,36.8081,36.8275,3900.0
2005-07-29 15:25:00,37.83,37.83,37.81,37.81,3400.0,36.8275,36.8275,36.8081,36.8081,3400.0
2005-07-29 15:30:00,37.81,37.81,37.71,37.72,14800.0,36.8081,36.8081,36.7107,36.7205,14800.0
2005-07-29 15:35:00,37.72,37.72,37.65,37.66,13900.0,36.7205,36.7205,36.6523,36.662,13900.0
2005-07-29 15:40:00,37.65,37.65,37.58,37.58,12900.0,36.6523,36.6523,36.5842,36.5842,12900.0
2005-07-29 15:45:00,37.58,37.59,37.5,37.5,15400.0,36.5842,36.5939,36.5063,36.5063,15400.0
2005-07-29 15:50:00,37.5,37.57,37.5,37.55,20000.0,36.5063,36.5744,36.5063,36.555,20000.0
2005-07-29 15:55:00,37.55,37.62,37.54,37.62,24500.0,36.555,36.6231,36.5452,36.6231,24500.0
2005-08-01 09:30:00,37.7,37.75,37.5,37.75,17900.0,36.701,36.7497,36.5063,36.7497,17900.0
2005-08-01 09:35:00,37.75,37.85,37.75,37.85,4200.0,36.7497,36.847,36.7497,36.847,4200.0
2005-08-01 09:40:00,37.85,37.87,37.83,37.86,8800.0,36.847,36.8665,36.8275,36.8567,8800.0
2005-08-01 09:45:00,37.86,37.88,37.85,37.85,6900.0,36.8567,36.8762,36.847,36.847,6900.0
2005-08-01 09:50:00,37.86,37.9,37.85,37.9,4400.0,36.8567,36.8957,36.847,36.8957,4400.0
2005-08-01 09:55:00,37.89,37.92,37.8,37.81,2300.0,36.886,36.9152,36.7983,36.8081,2300.0
2005-08-01 10:00:00,37.83,37.93,37.83,37.88,1900.0,36.8275,36.9249,36.8275,36.8762,1900.0
2005-08-01 10:05:00,37.85,37.89,37.84,37.84,1600.0,36.847,36.886,36.8373,36.8373,1600.0
2005-08-01 10:10:00,37.83,37.88,37.83,37.83,1100.0,36.8275,36.8762,36.8275,36.8275,1100.0
2005-08-01 10:15:00,37.85,37.88,37.84,37.88,1100.0,36.847,36.8762,36.8373,36.8762,1100.0
2005-08-01 10:20:00,37.88,37.88,37.8,37.81,2600.0,36.8762,36.8762,36.7983,36.8081,2600.0
2005-08-01 10:25:00,37.8,37.81,37.73,37.75,3200.0,36.7983,36.8081,36.7302,36.7497,3200.0
2005-08-01 10:30:00,37.74,37.76,37.74,37.74,3100.0,36.7399,36.7594,36.7399,36.7399,3100.0
2005-08-01 10:35:00,37.74,37.74,37.72,37.72,1500.0,36.7399,36.7399,36.7205,36.7205,1500.0
2005-08-01 10:40:00,37.73,37.73,37.68,37.69,2000.0,36.7302,36.7302,36.6815,36.6913,2000.0
2005-08-01 10:45:00,37.69,37.7,37.67,37.7,700.0,36.6913,36.701,36.6718,36.701,700.0
2005-08-01 10:50:00,37.68,37.69,37.66,37.67,1400.0,36.6815,36.6913,36.662,36.6718,1400.0
2005-08-01 10:55:00,37.68,37.69,37.68,37.68,800.0,36.6815,36.6913,36.6815,36.6815,800.0
2005-08-01 11:00:00,37.7,37.7,37.68,37.68,700.0,36.701,36.701,36.6815,36.6815,700.0
2005-08-01 11:05:00,37.68,37.68,37.67,37.67,2900.0,36.6815,36.6815,36.6718,36.6718,2900.0
2005-08-01 11:10:00,37.68,37.68,37.66,37.66,1700.0,36.6815,36.6815,36.662,36.662,1700.0
2005-08-01 11:15:00,37.66,37.68,37.65,37.67,2000.0,36.662,36.6815,36.6523,36.6718,2000.0
2005-08-01 11:20:00,37.67,37.7,37.67,37.7,3100.0,36.6718,36.701,36.6718,36.701,3100.0
2005-08-01 11:25:00,37.7,37.7,37.68,37.7,2000.0,36.701,36.701,36.6815,36.701,2000.0
2005-08-01 11:30:00,37.7,37.7,37.68,37.68,3300.0,36.701,36.701,36.6815,36.6815,3300.0
2005-08-01 11:35:00,37.69,37.69,37.63,37.67,2500.0,36.6913,36.6913,36.6328,36.6718,2500.0
2005-08-01 11:40:00,37.68,37.68,37.66,37.67,800.0,36.6815,36.6815,36.662,36.6718,800.0
2005-08-01 11:45:00,37.66,37.68,37.66,37.66,900.0,36.662,36.6815,36.662,36.662,900.0
2005-08-01 11:50:00,37.67,37.69,37.67,37.69,500.0,36.6718,36.6913,36.6718,36.6913,500.0
2005-08-01 11:55:00,37.69,37.69,37.67,37.68,1200.0,36.6913,36.6913,36.6718,36.6815,1200.0
2005-08-01 12:00:00,37.69,37.7,37.68,37.68,5300.0,36.6913,36.701,36.6815,36.6815,5300.0
2005-08-01 12:05:00,37.68,37.73,37.61,37.7,5300.0,36.6815,36.7302,36.6134,36.701,5300.0
2005-08-01 12:10:00,37.74,37.74,37.7,37.7,1100.0,36.7399,36.7399,36.701,36.701,1100.0
2005-08-01 12:15:00,37.7,37.71,37.69,37.69,71100.0,36.701,36.7107,36.6913,36.6913,71100.0
2005-08-01 12:20:00,37.68,37.69,37.62,37.62,3700.0,36.6815,36.6913,36.6231,36.6231,3700.0
2005-08-01 12:25:00,37.62,37.64,37.62,37.64,3200.0,36.6231,36.6426,36.6231,36.6426,3200.0
2005-08-01 12:30:00,37.64,37.64,37.62,37.62,4300.0,36.6426,36.6426,36.6231,36.6231,4300.0
2005-08-01 12:35:00,37.64,37.65,37.64,37.65,4800.0,36.6426,36.6523,36.6426,36.6523,4800.0
2005-08-01 12:40:00,37.65,37.65,37.65,37.65,900.0,36.6523,36.6523,36.6523,36.6523,900.0
2005-08-01 12:45:00,37.65,37.65,37.65,37.65,400.0,36.6523,36.6523,36.6523,36.6523,400.0
2005-08-01 12:50:00,37.65,37.65,37.63,37.63,1400.0,36.6523,36.6523,36.6328,36.6328,1400.0
2005-08-01 12:55:00,37.63,37.64,37.56,37.64,3300.0,36.6328,36.6426,36.5647,36.6426,3300.0
2005-08-01 13:00:00,37.64,37.64,37.6,37.63,15100.0,36.6426,36.6426,36.6036,36.6328,15100.0
2005-08-01 13:05:00,37.62,37.62,37.59,37.59,800.0,36.6231,36.6231,36.5939,36.5939,800.0
2005-08-01 13:10:00,37.58,37.59,37.57,37.57,900.0,36.5842,36.5939,36.5744,36.5744,900.0
2005-08-01 13:15:00,37.56,37.61,37.56,37.58,1100.0,36.5647,36.6134,36.5647,36.5842,1100.0
2005-08-01 13:20:00,37.6,37.6,37.57,37.58,800.0,36.6036,36.6036,36.5744,36.5842,800.0
2005-08-01 13:25:00,37.6,37.61,37.56,37.6,1800.0,36.6036,36.6134,36.5647,36.6036,1800.0
2005-08-01 13:30:00,37.61,37.62,37.61,37.62,400.0,36.6134,36.6231,36.6134,36.6231,400.0
2005-08-01 13:35:00,37.62,37.62,37.58,37.58,800.0,36.6231,36.6231,36.5842,36.5842,800.0
2005-08-01 13:40:00,37.59,37.59,37.59,37.59,5700.0,36.5939,36.5939,36.5939,36.5939,5700.0
2005-08-01 13:45:00,37.59,37.59,37.57,37.59,3000.0,36.5939,36.5939,36.5744,36.5939,3000.0
2005-08-01 13:50:00,37.59,37.59,37.56,37.58,2000.0,36.5939,36.5939,36.5647,36.5842,2000.0
2005-08-01 13:55:00,37.58,37.58,37.55,37.56,3400.0,36.5842,36.5842,36.555,36.5647,3400.0
2005-08-01 14:00:00,37.57,37.59,37.56,37.59,2300.0,36.5744,36.5939,36.5647,36.5939,2300.0
2005-08-01 14:05:00,37.59,37.6,37.59,37.6,2700.0,36.5939,36.6036,36.5939,36.6036,2700.0
2005-08-01 14:10:00,37.6,37.6,37.55,37.6,16200.0,36.6036,36.6036,36.555,36.6036,16200.0
2005-08-01 14:15:00,37.6,37.6,37.59,37.59,2600.0,36.6036,36.6036,36.5939,36.5939,2600.0
2005-08-01 14:20:00,37.59,37.6,37.58,37.6,2400.0,36.5939,36.6036,36.5842,36.6036,2400.0
2005-08-01 14:25:00,37.58,37.6,37.54,37.59,10200.0,36.5842,36.6036,36.5452,36.5939,10200.0
2005-08-01 14:30:00,37.59,37.6,37.58,37.6,2000.0,36.5939,36.6036,36.5842,36.6036,2000.0
2005-08-01 14:35:00,37.6,37.62,37.59,37.62,43600.0,36.6036,36.6231,36.5939,36.6231,43600.0
2005-08-01 14:40:00,37.62,37.62,37.59,37.6,6400.0,36.6231,36.6231,36.5939,36.6036,6400.0
2005-08-01 14:45:00,37.6,37.6,37.58,37.59,9900.0,36.6036,36.6036,36.5842,36.5939,9900.0
2005-08-01 14:50:00,37.59,37.59,37.59,37.59,500.0,36.5939,36.5939,36.5939,36.5939,500.0
2005-08-01 14:55:00,37.58,37.58,37.55,37.55,4400.0,36.5842,36.5842,36.555,36.555,4400.0
2005-08-01 15:00:00,37.56,37.57,37.55,37.56,8400.0,36.5647,36.5744,36.555,36.5647,8400.0
2005-08-01 15:05:00,37.55,37.59,37.55,37.58,2100.0,36.555,36.5939,36.555,36.5842,2100.0
2005-08-01 15:10:00,37.58,37.6,37.57,37.58,6200.0,36.5842,36.6036,36.5744,36.5842,6200.0
2005-08-01 15:15:00,37.58,37.6,37.55,37.6,4000.0,36.5842,36.6036,36.555,36.6036,4000.0
2005-08-01 15:20:00,37.6,37.61,37.58,37.58,5300.0,36.6036,36.6134,36.5842,36.5842,5300.0
2005-08-01 15:25:00,37.59,37.61,37.58,37.59,22700.0,36.5939,36.6134,36.5842,36.5939,22700.0
2005-08-01 15:30:00,37.59,37.62,37.59,37.62,1300.0,36.5939,36.6231,36.5939,36.6231,1300.0
2005-08-01 15:35:00,37.61,37.62,37.57,37.58,7800.0,36.6134,36.6231,36.5744,36.5842,7800.0
2005-08-01 15:40:00,37.61,37.62,37.59,37.62,2900.0,36.6134,36.6231,36.5939,36.6231,2900.0
2005-08-01 15:45:00,37.62,37.62,37.59,37.6,5900.0,36.6231,36.6231,36.5939,36.6036,5900.0
2005-08-01 15:50:00,37.59,37.59,37.48,37.49,10000.0,36.5939,36.5939,36.4868,36.4966,10000.0
2005-08-01 15:55:00,37.49,37.49,37.36,37.39,26500.0,36.4966,36.4966,36.37,36.3992,26500.0
2005-08-02 09:30:00,37.41,37.45,37.37,37.43,6300.0,36.4187,36.4576,36.3797,36.4381,6300.0
2005-08-02 09:35:00,37.45,37.53,37.44,37.53,12600.0,36.4576,36.5355,36.4479,36.5355,12600.0
2005-08-02 09:40:00,37.51,37.59,37.5,37.59,8500.0,36.516,36.5939,36.5063,36.5939,8500.0
2005-08-02 09:45:00,37.6,37.69,37.6,37.65,4600.0,36.6036,36.6913,36.6036,36.6523,4600.0
2005-08-02 09:50:00,37.64,37.64,37.57,37.6,1100.0,36.6426,36.6426,36.5744,36.6036,1100.0
2005-08-02 09:55:00,37.57,37.61,37.57,37.57,2700.0,36.5744,36.6134,36.5744,36.5744,2700.0
2005-08-02 10:00:00,37.57,37.6,37.57,37.59,600.0,36.5744,36.6036,36.5744,36.5939,600.0
2005-08-02 10:05:00,37.6,37.64,37.6,37.64,3200.0,36.6036,36.6426,36.6036,36.6426,3200.0
2005-08-02 10:10:00,37.65,37.65,37.62,37.63,1600.0,36.6523,36.6523,36.6231,36.6328,1600.0
2005-08-02 10:15:00,37.62,37.63,37.61,37.61,1400.0,36.6231,36.6328,36.6134,36.6134,1400.0
2005-08-02 10:20:00,37.61,37.64,37.61,37.63,2700.0,36.6134,36.6426,36.6134,36.6328,2700.0
2005-08-02 10:25:00,37.63,37.65,37.62,37.62,2300.0,36.6328,36.6523,36.6231,36.6231,2300.0
2005-08-02 10:30:00,37.6,37.6,37.5,37.5,3200.0,36.6036,36.6036,36.5063,36.5063,3200.0
2005-08-02 10:35:00,37.48,37.48,37.46,37.47,4500.0,36.4868,36.4868,36.4673,36.4771,4500.0
2005-08-02 10:40:00,37.47,37.47,37.46,37.47,2700.0,36.4771,36.4771,36.4673,36.4771,2700.0
2005-08-02 10:45:00,37.47,37.5,37.37,37.5,11100.0,36.4771,36.5063,36.3797,36.5063,11100.0
2005-08-02 10:50:00,37.47,37.47,37.44,37.44,310700.0,36.4771,36.4771,36.4479,36.4479,310700.0
2005-08-02 10:55:00,37.44,37.47,37.37,37.37,11200.0,36.4479,36.4771,36.3797,36.3797,11200.0
2005-08-02 11:00:00,37.35,37.4,37.3,37.4,15700.0,36.3603,36.4089,36.3116,36.4089,15700.0
2005-08-02 11:05:00,37.4,37.4,37.25,37.25,27500.0,36.4089,36.4089,36.2629,36.2629,27500.0
2005-08-02 11:10:00,37.26,37.34,37.25,37.34,7900.0,36.2726,36.3505,36.2629,36.3505,7900.0
2005-08-02 11:15:00,37.32,37.4,37.3,37.39,4000.0,36.3311,36.4089,36.3116,36.3992,4000.0
2005-08-02 11:20:00,37.4,37.44,37.36,37.36,8100.0,36.4089,36.4479,36.37,36.37,8100.0
2005-08-02 11:25:00,37.37,37.38,37.36,37.38,700.0,36.3797,36.3895,36.37,36.3895,700.0
2005-08-02 11:30:00,37.38,37.43,37.38,37.42,2800.0,36.3895,36.4381,36.3895,36.4284,2800.0
2005-08-02 11:35:00,37.41,37.41,37.4,37.4,2400.0,36.4187,36.4187,36.4089,36.4089,2400.0
2005-08-02 11:40:00,37.4,37.4,37.38,37.39,2800.0,36.4089,36.4089,36.3895,36.3992,2800.0
2005-08-02 11:45:00,37.4,37.4,37.36,37.36,2500.0,36.4089,36.4089,36.37,36.37,2500.0
2005-08-02 11:50:00,37.4,37.43,37.38,37.43,2700.0,36.4089,36.4381,36.3895,36.4381,2700.0
2005-08-02 11:55:00,37.47,37.47,37.4,37.4,3300.0,36.4771,36.4771,36.4089,36.4089,3300.0
2005-08-02 12:00:00,37.4,37.4,37.37,37.38,700.0,36.4089,36.4089,36.3797,36.3895,700.0
2005-08-02 12:05:00,37.39,37.48,37.39,37.48,4100.0,36.3992,36.4868,36.3992,36.4868,4100.0
2005-08-02 12:10:00,37.48,37.48,37.47,37.47,2000.0,36.4868,36.4868,36.4771,36.4771,2000.0
2005-08-02 12:15:00,37.49,37.49,37.44,37.45,8500.0,36.4966,36.4966,36.4479,36.4576,8500.0
2005-08-02 12:20:00,37.44,37.46,37.42,37.43,7800.0,36.4479,36.4673,36.4284,36.4381,7800.0
2005-08-02 12:25:00,37.42,37.42,37.41,37.42,2100.0,36.4284,36.4284,36.4187,36.4284,2100.0
2005-08-02 12:30:00,37.36,37.39,37.36,37.38,1900.0,36.37,36.3992,36.37,36.3895,1900.0
2005-08-02 12:35:00,37.37,37.39,37.37,37.39,2300.0,36.3797,36.3992,36.3797,36.3992,2300.0
2005-08-02 12:40:00,37.39,37.4,37.39,37.4,1500.0,36.3992,36.4089,36.3992,36.4089,1500.0
2005-08-02 12:45:00,37.39,37.4,37.38,37.4,2300.0,36.3992,36.4089,36.3895,36.4089,2300.0
2005-08-02 12:50:00,37.37,37.39,37.37,37.39,1200.0,36.3797,36.3992,36.3797,36.3992,1200.0
2005-08-02 12:55:00,37.39,37.42,37.39,37.4,2400.0,36.3992,36.4284,36.3992,36.4089,2400.0
2005-08-02 13:00:00,37.4,37.42,37.39,37.39,13700.0,36.4089,36.4284,36.3992,36.3992,13700.0
2005-08-02 13:05:00,37.4,37.4,37.4,37.4,1600.0,36.4089,36.4089,36.4089,36.4089,1600.0
2005-08-02 13:10:00,37.4,37.4,37.38,37.4,1900.0,36.4089,36.4089,36.3895,36.4089,1900.0
2005-08-02 13:15:00,37.4,37.4,37.39,37.39,1700.0,36.4089,36.4089,36.3992,36.3992,1700.0
2005-08-02 13:20:00,37.4,37.4,37.4,37.4,3400.0,36.4089,36.4089,36.4089,36.4089,3400.0
2005-08-02 13:25:00,37.4,37.41,37.4,37.4,1700.0,36.4089,36.4187,36.4089,36.4089,1700.0
2005-08-02 13:30:00,37.4,37.4,37.4,37.4,700.0,36.4089,36.4089,36.4089,36.4089,700.0
2005-08-02 13:35:00,37.39,37.42,37.39,37.42,2000.0,36.3992,36.4284,36.3992,36.4284,2000.0
2005-08-02 13:40:00,37.4,37.4,37.4,37.4,2100.0,36.4089,36.4089,36.4089,36.4089,2100.0
2005-08-02 13:45:00,37.39,37.4,37.39,37.4,6600.0,36.3992,36.4089,36.3992,36.4089,6600.0
2005-08-02 13:50:00,37.39,37.4,37.39,37.39,2300.0,36.3992,36.4089,36.3992,36.3992,2300.0
2005-08-02 13:55:00,37.39,37.41,37.39,37.4,3800.0,36.3992,36.4187,36.3992,36.4089,3800.0
2005-08-02 14:00:00,37.39,37.4,37.39,37.4,3900.0,36.3992,36.4089,36.3992,36.4089,3900.0
2005-08-02 14:05:00,37.42,37.42,37.39,37.39,1400.0,36.4284,36.4284,36.3992,36.3992,1400.0
2005-08-02 14:10:00,37.4,37.42,37.4,37.42,1800.0,36.4089,36.4284,36.4089,36.4284,1800.0
2005-08-02 14:15:00,37.41,37.41,37.38,37.39,2200.0,36.4187,36.4187,36.3895,36.3992,2200.0
2005-08-02 14:20:00,37.39,37.4,37.38,37.4,2200.0,36.3992,36.4089,36.3895,36.4089,2200.0
2005-08-02 14:25:00,37.4,37.4,37.39,37.39,4300.0,36.4089,36.4089,36.3992,36.3992,4300.0
2005-08-02 14:30:00,37.39,37.4,37.38,37.4,4400.0,36.3992,36.4089,36.3895,36.4089,4400.0
2005-08-02 14:35:00,37.4,37.4,37.39,37.4,3200.0,36.4089,36.4089,36.3992,36.4089,3200.0
2005-08-02 14:40:00,37.4,37.4,37.38,37.39,2200.0,36.4089,36.4089,36.3895,36.3992,2200.0
2005-08-02 14:45:00,37.39,37.44,37.38,37.44,6400.0,36.3992,36.4479,36.3895,36.4479,6400.0
2005-08-02 14:50:00,37.44,37.5,37.44,37.5,5700.0,36.4479,36.5063,36.4479,36.5063,5700.0
2005-08-02 14:55:00,37.5,37.5,37.48,37.48,4000.0,36.5063,36.5063,36.4868,36.4868,4000.0
2005-08-02 15:00:00,37.48,37.49,37.47,37.47,3500.0,36.4868,36.4966,36.4771,36.4771,3500.0
2005-08-02 15:05:00,37.46,37.5,37.46,37.48,8300.0,36.4673,36.5063,36.4673,36.4868,8300.0
2005-08-02 15:10:00,37.48,37.48,37.46,37.48,3600.0,36.4868,36.4868,36.4673,36.4868,3600.0
2005-08-02 15:15:00,37.48,37.49,37.46,37.49,6200.0,36.4868,36.4966,36.4673,36.4966,6200.0
2005-08-02 15:20:00,37.48,37.48,37.37,37.4,8700.0,36.4868,36.4868,36.3797,36.4089,8700.0
2005-08-02 15:25:00,37.39,37.4,37.38,37.4,4200.0,36.3992,36.4089,36.3895,36.4089,4200.0
2005-08-02 15:30:00,37.4,37.4,37.39,37.4,3900.0,36.4089,36.4089,36.3992,36.4089,3900.0
2005-08-02 15:35:00,37.4,37.42,37.39,37.41,8000.0,36.4089,36.4284,36.3992,36.4187,8000.0
2005-08-02 15:40:00,37.41,37.41,37.38,37.4,6800.0,36.4187,36.4187,36.3895,36.4089,6800.0
2005-08-02 15:45:00,37.4,37.47,37.4,37.47,10800.0,36.4089,36.4771,36.4089,36.4771,10800.0
2005-08-02 15:50:00,37.46,37.48,37.45,37.46,6400.0,36.4673,36.4868,36.4576,36.4673,6400.0
2005-08-02 15:55:00,37.46,37.46,37.43,37.44,10400.0,36.4673,36.4673,36.4381,36.4479,10400.0
2005-08-03 09:30:00,37.37,37.41,37.34,37.38,4800.0,36.3797,36.4187,36.3505,36.3895,4800.0
2005-08-03 09:35:00,37.41,37.47,37.41,37.47,3800.0,36.4187,36.4771,36.4187,36.4771,3800.0
2005-08-03 09:40:00,37.44,37.46,37.4,37.43,800.0,36.4479,36.4673,36.4089,36.4381,800.0
2005-08-03 09:45:00,37.39,37.47,37.39,37.44,7300.0,36.3992,36.4771,36.3992,36.4479,7300.0
2005-08-03 09:50:00,37.44,37.49,37.44,37.47,1100.0,36.4479,36.4966,36.4479,36.4771,1100.0
2005-08-03 09:55:00,37.47,37.47,37.43,37.43,1200.0,36.4771,36.4771,36.4381,36.4381,1200.0
2005-08-03 10:00:00,37.41,37.43,37.35,37.42,3700.0,36.4187,36.4381,36.3603,36.4284,3700.0
2005-08-03 10:05:00,37.43,37.49,37.43,37.49,2900.0,36.4381,36.4966,36.4381,36.4966,2900.0
2005-08-03 10:10:00,37.49,37.5,37.46,37.46,4300.0,36.4966,36.5063,36.4673,36.4673,4300.0
2005-08-03 10:15:00,37.45,37.5,37.44,37.5,2400.0,36.4576,36.5063,36.4479,36.5063,2400.0
2005-08-03 10:20:00,37.48,37.52,37.48,37.52,4700.0,36.4868,36.5258,36.4868,36.5258,4700.0
2005-08-03 10:25:00,37.54,37.56,37.54,37.56,1700.0,36.5452,36.5647,36.5452,36.5647,1700.0
2005-08-03 10:30:00,37.56,37.56,37.54,37.54,6800.0,36.5647,36.5647,36.5452,36.5452,6800.0
2005-08-03 10:35:00,37.56,37.57,37.55,37.57,4100.0,36.5647,36.5744,36.555,36.5744,4100.0
2005-08-03 10:40:00,37.57,37.6,37.56,37.6,6500.0,36.5744,36.6036,36.5647,36.6036,6500.0
2005-08-03 10:45:00,37.6,37.6,37.58,37.59,2700.0,36.6036,36.6036,36.5842,36.5939,2700.0
2005-08-03 10:50:00,37.59,37.7,37.59,37.7,4200.0,36.5939,36.701,36.5939,36.701,4200.0
2005-08-03 10:55:00,37.68,37.74,37.68,37.69,5400.0,36.6815,36.7399,36.6815,36.6913,5400.0
2005-08-03 11:00:00,37.68,37.72,37.67,37.69,3200.0,36.6815,36.7205,36.6718,36.6913,3200.0
2005-08-03 11:05:00,37.69,37.71,37.68,37.7,11300.0,36.6913,36.7107,36.6815,36.701,11300.0
2005-08-03 11:10:00,37.72,37.72,37.69,37.69,15800.0,36.7205,36.7205,36.6913,36.6913,15800.0
2005-08-03 11:15:00,37.72,37.74,37.7,37.71,22400.0,36.7205,36.7399,36.701,36.7107,22400.0
2005-08-03 11:20:00,37.7,37.73,37.7,37.73,3500.0,36.701,36.7302,36.701,36.7302,3500.0
2005-08-03 11:25:00,37.7,37.73,37.7,37.73,6700.0,36.701,36.7302,36.701,36.7302,6700.0
2005-08-03 11:30:00,37.74,37.77,37.74,37.74,8600.0,36.7399,36.7691,36.7399,36.7399,8600.0
2005-08-03 11:35:00,37.72,37.79,37.72,37.79,3500.0,36.7205,36.7886,36.7205,36.7886,3500.0
2005-08-03 11:40:00,37.79,37.8,37.79,37.8,2800.0,36.7886,36.7983,36.7886,36.7983,2800.0
2005-08-03 11:45:00,37.8,37.81,37.8,37.8,1500.0,36.7983,36.8081,36.7983,36.7983,1500.0
2005-08-03 11:50:00,37.8,37.8,37.79,37.8,7400.0,36.7983,36.7983,36.7886,36.7983,7400.0
2005-08-03 11:55:00,37.8,37.84,37.8,37.81,4500.0,36.7983,36.8373,36.7983,36.8081,4500.0
2005-08-03 12:00:00,37.82,37.82,37.81,37.81,2000.0,36.8178,36.8178,36.8081,36.8081,2000.0
2005-08-03 12:05:00,37.8,37.86,37.8,37.85,34400.0,36.7983,36.8567,36.7983,36.847,34400.0
2005-08-03 12:10:00,37.85,37.87,37.85,37.87,2800.0,36.847,36.8665,36.847,36.8665,2800.0
2005-08-03 12:15:00,37.88,37.89,37.87,37.89,5000.0,36.8762,36.886,36.8665,36.886,5000.0
2005-08-03 12:20:00,37.89,37.9,37.89,37.9,10700.0,36.886,36.8957,36.886,36.8957,10700.0
2005-08-03 12:25:00,37.92,37.93,37.92,37.93,1900.0,36.9152,36.9249,36.9152,36.9249,1900.0
2005-08-03 12:30:00,37.94,37.96,37.93,37.95,11600.0,36.9346,36.9541,36.9249,36.9444,11600.0
2005-08-03 12:35:00,37.95,37.97,37.95,37.97,2200.0,36.9444,36.9638,36.9444,36.9638,2200.0
2005-08-03 12:40:00,37.97,37.98,37.96,37.98,3100.0,36.9638,36.9736,36.9541,36.9736,3100.0
2005-08-03 12:45:00,37.97,38.05,37.97,38.0,20600.0,36.9638,37.0417,36.9638,36.993,20600.0
2005-08-03 12:50:00,38.04,38.15,38.04,38.13,7400.0,37.032,37.1391,37.032,37.1196,7400.0
2005-08-03 12:55:00,38.13,38.16,38.13,38.15,4400.0,37.1196,37.1488,37.1196,37.1391,4400.0
2005-08-03 13:00:00,38.16,38.18,38.1,38.14,10000.0,37.1488,37.1683,37.0904,37.1293,10000.0
2005-08-03 13:05:00,38.14,38.15,38.14,38.14,1200.0,37.1293,37.1391,37.1293,37.1293,1200.0
2005-08-03 13:10:00,38.15,38.16,38.14,38.15,5100.0,37.1391,37.1488,37.1293,37.1391,5100.0
2005-08-03 13:15:00,38.14,38.16,38.11,38.11,12300.0,37.1293,37.1488,37.1001,37.1001,12300.0
2005-08-03 13:20:00,38.11,38.12,37.98,38.01,19900.0,37.1001,37.1099,36.9736,37.0028,19900.0
2005-08-03 13:25:00,38.0,38.08,37.99,37.99,4500.0,36.993,37.0709,36.9833,36.9833,4500.0
2005-08-03 13:30:00,38.0,38.08,38.0,38.08,1200.0,36.993,37.0709,36.993,37.0709,1200.0
2005-08-03 13:35:00,38.07,38.08,38.04,38.04,3600.0,37.0612,37.0709,37.032,37.032,3600.0
2005-08-03 13:40:00,38.03,38.11,38.03,38.11,4400.0,37.0222,37.1001,37.0222,37.1001,4400.0
2005-08-03 13:45:00,38.11,38.14,38.11,38.12,5100.0,37.1001,37.1293,37.1001,37.1099,5100.0
2005-08-03 13:50:00,38.11,38.12,38.1,38.12,3600.0,37.1001,37.1099,37.0904,37.1099,3600.0
2005-08-03 13:55:00,38.11,38.15,38.11,38.14,3600.0,37.1001,37.1391,37.1001,37.1293,3600.0
2005-08-03 14:00:00,38.13,38.13,38.11,38.12,4400.0,37.1196,37.1196,37.1001,37.1099,4400.0
2005-08-03 14:05:00,38.13,38.13,38.09,38.09,3400.0,37.1196,37.1196,37.0807,37.0807,3400.0
2005-08-03 14:10:00,38.09,38.12,38.09,38.12,3100.0,37.0807,37.1099,37.0807,37.1099,3100.0
2005-08-03 14:15:00,38.12,38.13,38.12,38.13,2700.0,37.1099,37.1196,37.1099,37.1196,2700.0
2005-08-03 14:20:00,38.12,38.13,38.12,38.13,1400.0,37.1099,37.1196,37.1099,37.1196,1400.0
2005-08-03 14:25:00,38.12,38.13,38.1,38.11,5500.0,37.1099,37.1196,37.0904,37.1001,5500.0
2005-08-03 14:30:00,38.1,38.14,38.09,38.09,4000.0,37.0904,37.1293,37.0807,37.0807,4000.0
2005-08-03 14:35:00,38.09,38.11,38.08,38.09,3000.0,37.0807,37.1001,37.0709,37.0807,3000.0
2005-08-03 14:40:00,38.09,38.13,38.09,38.11,3100.0,37.0807,37.1196,37.0807,37.1001,3100.0
2005-08-03 14:45:00,38.12,38.16,38.12,38.14,6000.0,37.1099,37.1488,37.1099,37.1293,6000.0
2005-08-03 14:50:00,38.13,38.16,38.12,38.13,7900.0,37.1196,37.1488,37.1099,37.1196,7900.0
2005-08-03 14:55:00,38.13,38.15,38.13,38.13,2800.0,37.1196,37.1391,37.1196,37.1196,2800.0
2005-08-03 15:00:00,38.13,38.15,38.11,38.11,4000.0,37.1196,37.1391,37.1001,37.1001,4000.0
2005-08-03 15:05:00,38.12,38.14,38.11,38.11,5300.0,37.1099,37.1293,37.1001,37.1001,5300.0
2005-08-03 15:10:00,38.12,38.14,38.12,38.13,3200.0,37.1099,37.1293,37.1099,37.1196,3200.0
2005-08-03 15:15:00,38.13,38.14,38.07,38.07,4200.0,37.1196,37.1293,37.0612,37.0612,4200.0
2005-08-03 15:20:00,38.07,38.09,38.07,38.08,4000.0,37.0612,37.0807,37.0612,37.0709,4000.0
2005-08-03 15:25:00,38.08,38.13,38.08,38.13,2100.0,37.0709,37.1196,37.0709,37.1196,2100.0
2005-08-03 15:30:00,38.13,38.14,38.1,38.11,5300.0,37.1196,37.1293,37.0904,37.1001,5300.0
2005-08-03 15:35:00,38.09,38.09,38.05,38.06,13900.0,37.0807,37.0807,37.0417,37.0514,13900.0
2005-08-03 15:40:00,38.06,38.08,38.04,38.05,12300.0,37.0514,37.0709,37.032,37.0417,12300.0
2005-08-03 15:45:00,38.05,38.07,38.03,38.04,9000.0,37.0417,37.0612,37.0222,37.032,9000.0
2005-08-03 15:50:00,38.03,38.05,38.0,38.01,9800.0,37.0222,37.0417,36.993,37.0028,9800.0
2005-08-03 15:55:00,38.01,38.03,38.0,38.03,20600.0,37.0028,37.0222,36.993,37.0222,20600.0
2005-08-04 09:30:00,37.73,37.82,37.71,37.82,10600.0,36.7302,36.8178,36.7107,36.8178,10600.0
2005-08-04 09:35:00,37.85,37.88,37.85,37.88,1600.0,36.847,36.8762,36.847,36.8762,1600.0
2005-08-04 09:40:00,37.9,38.0,37.89,38.0,8100.0,36.8957,36.993,36.886,36.993,8100.0
2005-08-04 09:45:00,38.02,38.07,38.01,38.06,6900.0,37.0125,37.0612,37.0028,37.0514,6900.0
2005-08-04 09:50:00,38.07,38.11,38.06,38.07,5800.0,37.0612,37.1001,37.0514,37.0612,5800.0
2005-08-04 09:55:00,38.09,38.09,38.01,38.03,9600.0,37.0807,37.0807,37.0028,37.0222,9600.0
2005-08-04 10:00:00,38.04,38.08,38.04,38.06,5600.0,37.032,37.0709,37.032,37.0514,5600.0
2005-08-04 10:05:00,38.06,38.07,38.05,38.07,2400.0,37.0514,37.0612,37.0417,37.0612,2400.0
2005-08-04 10:10:00,38.08,38.12,38.07,38.12,6200.0,37.0709,37.1099,37.0612,37.1099,6200.0
2005-08-04 10:15:00,38.13,38.2,38.13,38.19,5500.0,37.1196,37.1877,37.1196,37.178,5500.0
2005-08-04 10:20:00,38.19,38.37,38.19,38.33,15800.0,37.178,37.3532,37.178,37.3143,15800.0
2005-08-04 10:25:00,38.34,38.55,38.34,38.47,18500.0,37.324,37.5285,37.324,37.4506,18500.0
2005-08-04 10:30:00,38.48,38.51,38.48,38.51,12900.0,37.4603,37.4895,37.4603,37.4895,12900.0
2005-08-04 10:35:00,38.51,38.57,38.47,38.5,13000.0,37.4895,37.5479,37.4506,37.4798,13000.0
2005-08-04 10:40:00,38.5,38.5,38.46,38.5,6500.0,37.4798,37.4798,37.4408,37.4798,6500.0
2005-08-04 10:45:00,38.51,38.51,38.5,38.51,3800.0,37.4895,37.4895,37.4798,37.4895,3800.0
2005-08-04 10:50:00,38.52,38.57,38.48,38.55,4800.0,37.4993,37.5479,37.4603,37.5285,4800.0
2005-08-04 10:55:00,38.55,38.59,38.54,38.55,8700.0,37.5285,37.5674,37.5187,37.5285,8700.0
2005-08-04 11:00:00,38.55,38.63,38.55,38.59,10800.0,37.5285,37.6063,37.5285,37.5674,10800.0
2005-08-04 11:05:00,38.59,38.59,38.53,38.53,10700.0,37.5674,37.5674,37.509,37.509,10700.0
2005-08-04 11:10:00,38.53,38.54,38.48,38.5,6000.0,37.509,37.5187,37.4603,37.4798,6000.0
2005-08-04 11:15:00,38.51,38.51,38.45,38.5,10600.0,37.4895,37.4895,37.4311,37.4798,10600.0
2005-08-04 11:20:00,38.51,38.53,38.5,38.52,3200.0,37.4895,37.509,37.4798,37.4993,3200.0
2005-08-04 11:25:00,38.53,38.55,38.11,38.3,40800.0,37.509,37.5285,37.1001,37.2851,40800.0
2005-08-04 11:30:00,38.3,38.33,38.19,38.29,17600.0,37.2851,37.3143,37.178,37.2754,17600.0
2005-08-04 11:35:00,38.29,38.34,38.27,38.34,7700.0,37.2754,37.324,37.2559,37.324,7700.0
2005-08-04 11:40:00,38.36,38.5,38.36,38.45,10700.0,37.3435,37.4798,37.3435,37.4311,10700.0
2005-08-04 11:45:00,38.44,38.5,38.42,38.49,7900.0,37.4214,37.4798,37.4019,37.4701,7900.0
2005-08-04 11:50:00,38.5,38.57,38.5,38.55,7600.0,37.4798,37.5479,37.4798,37.5285,7600.0
2005-08-04 11:55:00,38.53,38.55,38.45,38.5,12600.0,37.509,37.5285,37.4311,37.4798,12600.0
2005-08-04 12:00:00,38.44,38.45,38.38,38.38,6600.0,37.4214,37.4311,37.363,37.363,6600.0
2005-08-04 12:05:00,38.36,38.37,38.36,38.36,3200.0,37.3435,37.3532,37.3435,37.3435,3200.0
2005-08-04 12:10:00,38.35,38.41,38.35,38.41,6400.0,37.3338,37.3922,37.3338,37.3922,6400.0
2005-08-04 12:15:00,38.41,38.41,38.36,38.37,2800.0,37.3922,37.3922,37.3435,37.3532,2800.0
2005-08-04 12:20:00,38.38,38.43,38.38,38.43,3400.0,37.363,37.4116,37.363,37.4116,3400.0
2005-08-04 12:25:00,38.44,38.5,38.43,38.45,3200.0,37.4214,37.4798,37.4116,37.4311,3200.0
2005-08-04 12:30:00,38.46,38.51,38.43,38.44,11300.0,37.4408,37.4895,37.4116,37.4214,11300.0
2005-08-04 12:35:00,38.43,38.46,38.43,38.43,5200.0,37.4116,37.4408,37.4116,37.4116,5200.0
2005-08-04 12:40:00,38.44,38.46,38.44,38.45,3100.0,37.4214,37.4408,37.4214,37.4311,3100.0
2005-08-04 12:45:00,38.45,38.45,38.43,38.44,3700.0,37.4311,37.4311,37.4116,37.4214,3700.0
2005-08-04 12:50:00,38.44,38.46,38.43,38.44,5500.0,37.4214,37.4408,37.4116,37.4214,5500.0
2005-08-04 12:55:00,38.44,38.49,38.44,38.45,2800.0,37.4214,37.4701,37.4214,37.4311,2800.0
2005-08-04 13:00:00,38.44,38.51,38.44,38.5,3700.0,37.4214,37.4895,37.4214,37.4798,3700.0
2005-08-04 13:05:00,38.5,38.5,38.5,38.5,200.0,37.4798,37.4798,37.4798,37.4798,200.0
2005-08-04 13:10:00,38.5,38.52,38.5,38.5,5400.0,37.4798,37.4993,37.4798,37.4798,5400.0
2005-08-04 13:15:00,38.51,38.51,38.44,38.45,4500.0,37.4895,37.4895,37.4214,37.4311,4500.0
2005-08-04 13:20:00,38.44,38.45,38.43,38.43,4600.0,37.4214,37.4311,37.4116,37.4116,4600.0
2005-08-04 13:25:00,38.44,38.45,38.43,38.45,3300.0,37.4214,37.4311,37.4116,37.4311,3300.0
2005-08-04 13:30:00,38.43,38.43,38.41,38.41,2700.0,37.4116,37.4116,37.3922,37.3922,2700.0
2005-08-04 13:35:00,38.41,38.43,38.41,38.42,2000.0,37.3922,37.4116,37.3922,37.4019,2000.0
2005-08-04 13:40:00,38.43,38.45,38.42,38.45,1900.0,37.4116,37.4311,37.4019,37.4311,1900.0
2005-08-04 13:45:00,38.45,38.51,38.45,38.51,2500.0,37.4311,37.4895,37.4311,37.4895,2500.0
2005-08-04 13:50:00,38.52,38.54,38.51,38.53,2100.0,37.4993,37.5187,37.4895,37.509,2100.0
2005-08-04 13:55:00,38.53,38.53,38.51,38.52,6400.0,37.509,37.509,37.4895,37.4993,6400.0
2005-08-04 14:00:00,38.53,38.56,38.53,38.53,2500.0,37.509,37.5382,37.509,37.509,2500.0
2005-08-04 14:05:00,38.53,38.54,38.53,38.54,2900.0,37.509,37.5187,37.509,37.5187,2900.0
2005-08-04 14:10:00,38.52,38.56,38.52,38.55,2500.0,37.4993,37.5382,37.4993,37.5285,2500.0
2005-08-04 14:15:00,38.54,38.55,38.5,38.52,10400.0,37.5187,37.5285,37.4798,37.4993,10400.0
2005-08-04 14:20:00,38.52,38.54,38.52,38.54,2100.0,37.4993,37.5187,37.4993,37.5187,2100.0
2005-08-04 14:25:00,38.54,38.55,38.54,38.55,1900.0,37.5187,37.5285,37.5187,37.5285,1900.0
2005-08-04 14:30:00,38.54,38.55,38.54,38.54,5600.0,37.5187,37.5285,37.5187,37.5187,5600.0
2005-08-04 14:35:00,38.55,38.55,38.54,38.54,2400.0,37.5285,37.5285,37.5187,37.5187,2400.0
2005-08-04 14:40:00,38.54,38.57,38.54,38.55,4800.0,37.5187,37.5479,37.5187,37.5285,4800.0
2005-08-04 14:45:00,38.55,38.56,38.55,38.55,3800.0,37.5285,37.5382,37.5285,37.5285,3800.0
2005-08-04 14:50:00,38.55,38.55,38.48,38.49,8600.0,37.5285,37.5285,37.4603,37.4701,8600.0
2005-08-04 14:55:00,38.49,38.49,38.48,38.49,2100.0,37.4701,37.4701,37.4603,37.4701,2100.0
2005-08-04 15:00:00,38.49,38.5,38.48,38.48,7400.0,37.4701,37.4798,37.4603,37.4603,7400.0
2005-08-04 15:05:00,38.49,38.49,38.48,38.48,3700.0,37.4701,37.4701,37.4603,37.4603,3700.0
2005-08-04 15:10:00,38.47,38.5,38.47,38.49,5500.0,37.4506,37.4798,37.4506,37.4701,5500.0
2005-08-04 15:15:00,38.49,38.5,38.49,38.49,2200.0,37.4701,37.4798,37.4701,37.4701,2200.0
2005-08-04 15:20:00,38.49,38.5,38.49,38.49,4400.0,37.4701,37.4798,37.4701,37.4701,4400.0
2005-08-04 15:25:00,38.49,38.49,38.46,38.46,3000.0,37.4701,37.4701,37.4408,37.4408,3000.0
2005-08-04 15:30:00,38.47,38.47,38.37,38.38,4100.0,37.4506,37.4506,37.3532,37.363,4100.0
2005-08-04 15:35:00,38.39,38.39,38.37,38.37,10300.0,37.3727,37.3727,37.3532,37.3532,10300.0
2005-08-04 15:40:00,38.36,38.36,38.23,38.23,10000.0,37.3435,37.3435,37.2169,37.2169,10000.0
2005-08-04 15:45:00,38.23,38.33,38.23,38.26,9900.0,37.2169,37.3143,37.2169,37.2461,9900.0
2005-08-04 15:50:00,38.25,38.25,38.12,38.13,10900.0,37.2364,37.2364,37.1099,37.1196,10900.0
2005-08-04 15:55:00,38.13,38.14,38.08,38.09,33000.0,37.1196,37.1293,37.0709,37.0807,33000.0
2005-08-05 09:30:00,38.02,38.21,38.02,38.18,7400.0,37.0125,37.1975,37.0125,37.1683,7400.0
2005-08-05 09:35:00,38.08,38.14,38.08,38.08,7400.0,37.0709,37.1293,37.0709,37.0709,7400.0
2005-08-05 09:40:00,38.09,38.3,38.08,38.1,6800.0,37.0807,37.2851,37.0709,37.0904,6800.0
2005-08-05 09:45:00,38.1,38.43,38.09,38.42,8500.0,37.0904,37.4116,37.0807,37.4019,8500.0
2005-08-05 09:50:00,38.42,38.43,38.18,38.19,7000.0,37.4019,37.4116,37.1683,37.178,7000.0
2005-08-05 09:55:00,38.17,38.21,38.15,38.15,3300.0,37.1585,37.1975,37.1391,37.1391,3300.0
2005-08-05 10:00:00,38.17,38.17,37.97,37.97,4800.0,37.1585,37.1585,36.9638,36.9638,4800.0
2005-08-05 10:05:00,37.98,38.0,37.8,37.82,8300.0,36.9736,36.993,36.7983,36.8178,8300.0
2005-08-05 10:10:00,37.82,37.88,37.81,37.88,1400.0,36.8178,36.8762,36.8081,36.8762,1400.0
2005-08-05 10:15:00,37.89,37.99,37.89,37.99,2200.0,36.886,36.9833,36.886,36.9833,2200.0
2005-08-05 10:20:00,37.99,37.99,37.89,37.89,3600.0,36.9833,36.9833,36.886,36.886,3600.0
2005-08-05 10:25:00,37.91,37.92,37.87,37.87,2700.0,36.9054,36.9152,36.8665,36.8665,2700.0
2005-08-05 10:30:00,37.86,37.9,37.86,37.89,1600.0,36.8567,36.8957,36.8567,36.886,1600.0
2005-08-05 10:35:00,37.87,37.91,37.87,37.91,3300.0,36.8665,36.9054,36.8665,36.9054,3300.0
2005-08-05 10:40:00,37.9,37.92,37.89,37.91,2200.0,36.8957,36.9152,36.886,36.9054,2200.0
2005-08-05 10:45:00,37.9,37.97,37.9,37.97,900.0,36.8957,36.9638,36.8957,36.9638,900.0
2005-08-05 10:50:00,37.95,37.97,37.95,37.96,3700.0,36.9444,36.9638,36.9444,36.9541,3700.0
2005-08-05 10:55:00,37.96,37.96,37.96,37.96,200.0,36.9541,36.9541,36.9541,36.9541,200.0
2005-08-05 11:00:00,37.97,37.99,37.97,37.98,1600.0,36.9638,36.9833,36.9638,36.9736,1600.0
2005-08-05 11:05:00,37.99,38.0,37.98,38.0,3300.0,36.9833,36.993,36.9736,36.993,3300.0
2005-08-05 11:10:00,37.99,38.0,37.99,37.99,3000.0,36.9833,36.993,36.9833,36.9833,3000.0
2005-08-05 11:15:00,38.0,38.0,37.99,37.99,3200.0,36.993,36.993,36.9833,36.9833,3200.0
2005-08-05 11:20:00,37.99,37.99,37.98,37.98,2300.0,36.9833,36.9833,36.9736,36.9736,2300.0
2005-08-05 11:25:00,37.98,37.98,37.96,37.96,3400.0,36.9736,36.9736,36.9541,36.9541,3400.0
2005-08-05 11:30:00,37.97,37.97,37.93,37.93,1800.0,36.9638,36.9638,36.9249,36.9249,1800.0
2005-08-05 11:35:00,37.89,37.91,37.83,37.84,4700.0,36.886,36.9054,36.8275,36.8373,4700.0
2005-08-05 11:40:00,37.85,37.92,37.85,37.9,1500.0,36.847,36.9152,36.847,36.8957,1500.0
2005-08-05 11:45:00,37.92,37.96,37.91,37.96,4500.0,36.9152,36.9541,36.9054,36.9541,4500.0
2005-08-05 11:50:00,37.96,37.96,37.96,37.96,0.0,36.9541,36.9541,36.9541,36.9541,0.0
2005-08-05 11:55:00,37.92,37.92,37.92,37.92,2200.0,36.9152,36.9152,36.9152,36.9152,2200.0
2005-08-05 12:00:00,37.84,37.87,37.84,37.85,3200.0,36.8373,36.8665,36.8373,36.847,3200.0
2005-08-05 12:05:00,37.85,37.87,37.85,37.87,2300.0,36.847,36.8665,36.847,36.8665,2300.0
2005-08-05 12:10:00,37.88,37.88,37.88,37.88,1500.0,36.8762,36.8762,36.8762,36.8762,1500.0
2005-08-05 12:15:00,37.88,37.9,37.84,37.86,6500.0,36.8762,36.8957,36.8373,36.8567,6500.0
2005-08-05 12:20:00,37.85,37.88,37.84,37.88,1200.0,36.847,36.8762,36.8373,36.8762,1200.0
2005-08-05 12:25:00,37.86,37.89,37.86,37.89,1900.0,36.8567,36.886,36.8567,36.886,1900.0
2005-08-05 12:30:00,37.89,37.89,37.88,37.88,1600.0,36.886,36.886,36.8762,36.8762,1600.0
2005-08-05 12:35:00,37.88,37.9,37.87,37.87,4500.0,36.8762,36.8957,36.8665,36.8665,4500.0
2005-08-05 12:40:00,37.88,37.89,37.88,37.88,1000.0,36.8762,36.886,36.8762,36.8762,1000.0
2005-08-05 12:45:00,37.88,37.89,37.86,37.87,3100.0,36.8762,36.886,36.8567,36.8665,3100.0
2005-08-05 12:50:00,37.88,37.88,37.88,37.88,2000.0,36.8762,36.8762,36.8762,36.8762,2000.0
2005-08-05 12:55:00,37.89,37.89,37.88,37.88,2300.0,36.886,36.886,36.8762,36.8762,2300.0
2005-08-05 13:00:00,37.89,37.89,37.87,37.88,3200.0,36.886,36.886,36.8665,36.8762,3200.0
2005-08-05 13:05:00,37.88,37.88,37.86,37.86,2700.0,36.8762,36.8762,36.8567,36.8567,2700.0
2005-08-05 13:10:00,37.87,37.89,37.87,37.89,1900.0,36.8665,36.886,36.8665,36.886,1900.0
2005-08-05 13:15:00,37.89,37.89,37.88,37.88,2600.0,36.886,36.886,36.8762,36.8762,2600.0
2005-08-05 13:20:00,37.88,37.88,37.87,37.87,1600.0,36.8762,36.8762,36.8665,36.8665,1600.0
2005-08-05 13:25:00,37.88,37.9,37.88,37.89,2800.0,36.8762,36.8957,36.8762,36.886,2800.0
2005-08-05 13:30:00,37.87,37.89,37.87,37.89,1100.0,36.8665,36.886,36.8665,36.886,1100.0
2005-08-05 13:35:00,37.89,37.9,37.89,37.89,3100.0,36.886,36.8957,36.886,36.886,3100.0
2005-08-05 13:40:00,37.89,37.89,37.87,37.87,2400.0,36.886,36.886,36.8665,36.8665,2400.0
2005-08-05 13:45:00,37.88,37.88,37.84,37.85,3200.0,36.8762,36.8762,36.8373,36.847,3200.0
2005-08-05 13:50:00,37.85,37.87,37.85,37.87,2700.0,36.847,36.8665,36.847,36.8665,2700.0
2005-08-05 13:55:00,37.87,37.88,37.87,37.88,1700.0,36.8665,36.8762,36.8665,36.8762,1700.0
2005-08-05 14:00:00,37.88,37.88,37.87,37.88,2700.0,36.8762,36.8762,36.8665,36.8762,2700.0
2005-08-05 14:05:00,37.88,37.89,37.87,37.87,2900.0,36.8762,36.886,36.8665,36.8665,2900.0
2005-08-05 14:10:00,37.87,37.87,37.81,37.84,9500.0,36.8665,36.8665,36.8081,36.8373,9500.0
2005-08-05 14:15:00,37.85,37.88,37.84,37.84,3200.0,36.847,36.8762,36.8373,36.8373,3200.0
2005-08-05 14:20:00,37.81,37.85,37.81,37.85,800.0,36.8081,36.847,36.8081,36.847,800.0
2005-08-05 14:25:00,37.84,37.84,37.83,37.83,4300.0,36.8373,36.8373,36.8275,36.8275,4300.0
2005-08-05 14:30:00,37.85,37.89,37.84,37.89,2500.0,36.847,36.886,36.8373,36.886,2500.0
2005-08-05 14:35:00,37.9,37.9,37.88,37.88,3400.0,36.8957,36.8957,36.8762,36.8762,3400.0
2005-08-05 14:40:00,37.89,37.9,37.88,37.9,2700.0,36.886,36.8957,36.8762,36.8957,2700.0
2005-08-05 14:45:00,37.9,37.9,37.87,37.87,30800.0,36.8957,36.8957,36.8665,36.8665,30800.0
2005-08-05 14:50:00,37.87,37.89,37.87,37.89,1700.0,36.8665,36.886,36.8665,36.886,1700.0
2005-08-05 14:55:00,37.89,37.89,37.88,37.88,2100.0,36.886,36.886,36.8762,36.8762,2100.0
2005-08-05 15:00:00,37.88,37.89,37.88,37.89,500.0,36.8762,36.886,36.8762,36.886,500.0
2005-08-05 15:05:00,37.9,37.9,37.89,37.89,2000.0,36.8957,36.8957,36.886,36.886,2000.0
2005-08-05 15:10:00,37.89,37.89,37.88,37.89,3800.0,36.886,36.886,36.8762,36.886,3800.0
2005-08-05 15:15:00,37.89,37.9,37.88,37.88,3000.0,36.886,36.8957,36.8762,36.8762,3000.0
2005-08-05 15:20:00,37.88,37.89,37.88,37.89,1100.0,36.8762,36.886,36.8762,36.886,1100.0
2005-08-05 15:25:00,37.9,37.9,37.88,37.9,2500.0,36.8957,36.8957,36.8762,36.8957,2500.0
2005-08-05 15:30:00,37.9,37.9,37.87,37.88,4800.0,36.8957,36.8957,36.8665,36.8762,4800.0
2005-08-05 15:35:00,37.89,37.9,37.89,37.89,4900.0,36.886,36.8957,36.886,36.886,4900.0
2005-08-05 15:40:00,37.89,37.9,37.89,37.9,3900.0,36.886,36.8957,36.886,36.8957,3900.0
2005-08-05 15:45:00,37.9,37.9,37.89,37.89,9500.0,36.8957,36.8957,36.886,36.886,9500.0
2005-08-05 15:50:00,37.89,37.9,37.89,37.89,10400.0,36.886,36.8957,36.886,36.886,10400.0
2005-08-05 15:55:00,37.9,37.9,37.87,37.9,14200.0,36.8957,36.8957,36.8665,36.8957,14200.0
2005-08-08 09:30:00,37.87,37.88,37.53,37.87,7200.0,36.8665,36.8762,36.5355,36.8665,7200.0
2005-08-08 09:35:00,37.87,37.88,37.85,37.86,2500.0,36.8665,36.8762,36.847,36.8567,2500.0
2005-08-08 09:40:00,37.85,37.86,37.85,37.85,1200.0,36.847,36.8567,36.847,36.847,1200.0
2005-08-08 09:45:00,37.82,37.87,37.8,37.84,5700.0,36.8178,36.8665,36.7983,36.8373,5700.0
2005-08-08 09:50:00,37.84,37.88,37.81,37.88,2900.0,36.8373,36.8762,36.8081,36.8762,2900.0
2005-08-08 09:55:00,37.87,37.87,37.83,37.83,2400.0,36.8665,36.8665,36.8275,36.8275,2400.0
2005-08-08 10:00:00,37.84,37.85,37.83,37.83,2400.0,36.8373,36.847,36.8275,36.8275,2400.0
2005-08-08 10:05:00,37.83,37.83,37.75,37.76,6300.0,36.8275,36.8275,36.7497,36.7594,6300.0
2005-08-08 10:10:00,37.76,37.76,37.74,37.76,2000.0,36.7594,36.7594,36.7399,36.7594,2000.0
2005-08-08 10:15:00,37.75,37.75,37.75,37.75,400.0,36.7497,36.7497,36.7497,36.7497,400.0
2005-08-08 10:20:00,37.77,37.77,37.75,37.76,1600.0,36.7691,36.7691,36.7497,36.7594,1600.0
2005-08-08 10:25:00,37.74,37.75,37.73,37.75,1300.0,36.7399,36.7497,36.7302,36.7497,1300.0
2005-08-08 10:30:00,37.73,37.74,37.72,37.72,1600.0,36.7302,36.7399,36.7205,36.7205,1600.0
2005-08-08 10:35:00,37.73,37.73,37.72,37.73,1700.0,36.7302,36.7302,36.7205,36.7302,1700.0
2005-08-08 10:40:00,37.72,37.72,37.71,37.71,2300.0,36.7205,36.7205,36.7107,36.7107,2300.0
2005-08-08 10:45:00,37.71,37.71,37.7,37.7,1900.0,36.7107,36.7107,36.701,36.701,1900.0
2005-08-08 10:50:00,37.7,37.7,37.69,37.69,700.0,36.701,36.701,36.6913,36.6913,700.0
2005-08-08 10:55:00,37.7,37.71,37.7,37.71,800.0,36.701,36.7107,36.701,36.7107,800.0
2005-08-08 11:00:00,37.71,37.74,37.71,37.74,2600.0,36.7107,36.7399,36.7107,36.7399,2600.0
2005-08-08 11:05:00,37.74,37.77,37.74,37.77,1500.0,36.7399,36.7691,36.7399,36.7691,1500.0
2005-08-08 11:10:00,37.76,37.76,37.76,37.76,1700.0,36.7594,36.7594,36.7594,36.7594,1700.0
2005-08-08 11:15:00,37.75,37.77,37.75,37.77,2200.0,36.7497,36.7691,36.7497,36.7691,2200.0
2005-08-08 11:20:00,37.77,37.85,37.77,37.83,5200.0,36.7691,36.847,36.7691,36.8275,5200.0
2005-08-08 11:25:00,37.83,37.83,37.81,37.81,900.0,36.8275,36.8275,36.8081,36.8081,900.0
2005-08-08 11:30:00,37.8,37.8,37.79,37.79,900.0,36.7983,36.7983,36.7886,36.7886,900.0
2005-08-08 11:35:00,37.8,37.81,37.79,37.8,1900.0,36.7983,36.8081,36.7886,36.7983,1900.0
2005-08-08 11:40:00,37.8,37.81,37.8,37.81,300.0,36.7983,36.8081,36.7983,36.8081,300.0
2005-08-08 11:45:00,37.81,37.81,37.8,37.8,1500.0,36.8081,36.8081,36.7983,36.7983,1500.0
2005-08-08 11:50:00,37.81,37.83,37.8,37.81,2000.0,36.8081,36.8275,36.7983,36.8081,2000.0
2005-08-08 11:55:00,37.8,37.81,37.8,37.81,1800.0,36.7983,36.8081,36.7983,36.8081,1800.0
2005-08-08 12:00:00,37.81,37.85,37.8,37.8,17500.0,36.8081,36.847,36.7983,36.7983,17500.0
2005-08-08 12:05:00,37.79,37.8,37.79,37.79,2200.0,36.7886,36.7983,36.7886,36.7886,2200.0
2005-08-08 12:10:00,37.79,37.79,37.79,37.79,400.0,36.7886,36.7886,36.7886,36.7886,400.0
2005-08-08 12:15:00,37.8,37.8,37.79,37.8,1300.0,36.7983,36.7983,36.7886,36.7983,1300.0
2005-08-08 12:20:00,37.81,37.82,37.8,37.8,2300.0,36.8081,36.8178,36.7983,36.7983,2300.0
2005-08-08 12:25:00,37.8,37.83,37.77,37.83,4200.0,36.7983,36.8275,36.7691,36.8275,4200.0
2005-08-08 12:30:00,37.83,37.84,37.83,37.83,5000.0,36.8275,36.8373,36.8275,36.8275,5000.0
2005-08-08 12:35:00,37.83,37.85,37.83,37.83,39500.0,36.8275,36.847,36.8275,36.8275,39500.0
2005-08-08 12:40:00,37.84,37.86,37.84,37.86,3500.0,36.8373,36.8567,36.8373,36.8567,3500.0
2005-08-08 12:45:00,37.85,37.89,37.85,37.87,3700.0,36.847,36.886,36.847,36.8665,3700.0
2005-08-08 12:50:00,37.87,37.89,37.87,37.88,2800.0,36.8665,36.886,36.8665,36.8762,2800.0
2005-08-08 12:55:00,37.89,37.89,37.89,37.89,900.0,36.886,36.886,36.886,36.886,900.0
2005-08-08 13:00:00,37.89,37.89,37.87,37.88,2100.0,36.886,36.886,36.8665,36.8762,2100.0
2005-08-08 13:05:00,37.89,37.9,37.88,37.88,1800.0,36.886,36.8957,36.8762,36.8762,1800.0
2005-08-08 13:10:00,37.88,37.89,37.88,37.88,3400.0,36.8762,36.886,36.8762,36.8762,3400.0
2005-08-08 13:15:00,37.88,37.89,37.87,37.87,9300.0,36.8762,36.886,36.8665,36.8665,9300.0
2005-08-08 13:20:00,37.87,37.87,37.87,37.87,1100.0,36.8665,36.8665,36.8665,36.8665,1100.0
2005-08-08 13:25:00,37.87,37.88,37.87,37.88,400.0,36.8665,36.8762,36.8665,36.8762,400.0
2005-08-08 13:30:00,37.87,37.88,37.85,37.85,2400.0,36.8665,36.8762,36.847,36.847,2400.0
2005-08-08 13:35:00,37.85,37.87,37.85,37.87,2200.0,36.847,36.8665,36.847,36.8665,2200.0
2005-08-08 13:40:00,37.87,37.9,37.87,37.88,4500.0,36.8665,36.8957,36.8665,36.8762,4500.0
2005-08-08 13:45:00,37.89,37.9,37.88,37.89,1400.0,36.886,36.8957,36.8762,36.886,1400.0
2005-08-08 13:50:00,37.89,37.94,37.89,37.94,8900.0,36.886,36.9346,36.886,36.9346,8900.0
2005-08-08 13:55:00,37.94,37.95,37.93,37.95,500.0,36.9346,36.9444,36.9249,36.9444,500.0
2005-08-08 14:00:00,37.94,37.94,37.87,37.91,1700.0,36.9346,36.9346,36.8665,36.9054,1700.0
2005-08-08 14:05:00,37.91,37.93,37.91,37.92,6400.0,36.9054,36.9249,36.9054,36.9152,6400.0
2005-08-08 14:10:00,37.91,37.97,37.91,37.96,6900.0,36.9054,36.9638,36.9054,36.9541,6900.0
2005-08-08 14:15:00,37.96,38.03,37.95,38.03,4200.0,36.9541,37.0222,36.9444,37.0222,4200.0
2005-08-08 14:20:00,38.03,38.11,38.03,38.11,17100.0,37.0222,37.1001,37.0222,37.1001,17100.0
2005-08-08 14:25:00,38.11,38.18,38.11,38.18,11600.0,37.1001,37.1683,37.1001,37.1683,11600.0
2005-08-08 14:30:00,38.2,38.24,38.08,38.24,26600.0,37.1877,37.2267,37.0709,37.2267,26600.0
2005-08-08 14:35:00,38.24,38.41,38.24,38.41,35700.0,37.2267,37.3922,37.2267,37.3922,35700.0
2005-08-08 14:40:00,38.4,38.45,38.34,38.34,49800.0,37.3824,37.4311,37.324,37.324,49800.0
2005-08-08 14:45:00,38.34,38.34,38.23,38.24,15200.0,37.324,37.324,37.2169,37.2267,15200.0
2005-08-08 14:50:00,38.23,38.24,38.2,38.22,3700.0,37.2169,37.2267,37.1877,37.2072,3700.0
2005-08-08 14:55:00,38.22,38.22,38.15,38.15,5400.0,37.2072,37.2072,37.1391,37.1391,5400.0
2005-08-08 15:00:00,38.15,38.15,38.03,38.03,9800.0,37.1391,37.1391,37.0222,37.0222,9800.0
2005-08-08 15:05:00,38.03,38.03,37.99,37.99,22000.0,37.0222,37.0222,36.9833,36.9833,22000.0
2005-08-08 15:10:00,37.99,38.0,37.99,37.99,2500.0,36.9833,36.993,36.9833,36.9833,2500.0
2005-08-08 15:15:00,37.99,38.02,37.99,38.0,5900.0,36.9833,37.0125,36.9833,36.993,5900.0
2005-08-08 15:20:00,38.0,38.0,37.98,37.98,2600.0,36.993,36.993,36.9736,36.9736,2600.0
2005-08-08 15:25:00,37.98,37.99,37.98,37.99,4100.0,36.9736,36.9833,36.9736,36.9833,4100.0
2005-08-08 15:30:00,37.99,38.03,37.99,37.99,1900.0,36.9833,37.0222,36.9833,36.9833,1900.0
2005-08-08 15:35:00,37.99,37.99,37.97,37.98,7000.0,36.9833,36.9833,36.9638,36.9736,7000.0
2005-08-08 15:40:00,37.99,37.99,37.97,37.98,7100.0,36.9833,36.9833,36.9638,36.9736,7100.0
2005-08-08 15:45:00,37.98,38.01,37.98,38.01,1500.0,36.9736,37.0028,36.9736,37.0028,1500.0
2005-08-08 15:50:00,38.01,38.05,38.0,38.05,6600.0,37.0028,37.0417,36.993,37.0417,6600.0
2005-08-08 15:55:00,38.05,38.09,38.05,38.08,12600.0,37.0417,37.0807,37.0417,37.0709,12600.0
2005-08-09 09:30:00,38.23,38.35,38.23,38.35,6600.0,37.2169,37.3338,37.2169,37.3338,6600.0
2005-08-09 09:35:00,38.38,38.39,38.36,38.38,1700.0,37.363,37.3727,37.3435,37.363,1700.0
2005-08-09 09:40:00,38.37,38.37,38.3,38.34,4100.0,37.3532,37.3532,37.2851,37.324,4100.0
2005-08-09 09:45:00,38.31,38.32,38.31,38.32,2100.0,37.2948,37.3046,37.2948,37.3046,2100.0
2005-08-09 09:50:00,38.35,38.36,38.34,38.34,4800.0,37.3338,37.3435,37.324,37.324,4800.0
2005-08-09 09:55:00,38.34,38.41,38.34,38.41,2800.0,37.324,37.3922,37.324,37.3922,2800.0
2005-08-09 10:00:00,38.41,38.41,38.39,38.39,4900.0,37.3922,37.3922,37.3727,37.3727,4900.0
2005-08-09 10:05:00,38.35,38.39,38.34,38.34,22500.0,37.3338,37.3727,37.324,37.324,22500.0
2005-08-09 10:10:00,38.33,38.33,38.31,38.31,2800.0,37.3143,37.3143,37.2948,37.2948,2800.0
2005-08-09 10:15:00,38.31,38.31,38.3,38.31,11000.0,37.2948,37.2948,37.2851,37.2948,11000.0
2005-08-09 10:20:00,38.3,38.3,38.27,38.27,9300.0,37.2851,37.2851,37.2559,37.2559,9300.0
2005-08-09 10:25:00,38.26,38.28,38.23,38.23,6400.0,37.2461,37.2656,37.2169,37.2169,6400.0
2005-08-09 10:30:00,38.23,38.24,38.22,38.22,5700.0,37.2169,37.2267,37.2072,37.2072,5700.0
2005-08-09 10:35:00,38.22,38.25,38.22,38.22,7800.0,37.2072,37.2364,37.2072,37.2072,7800.0
2005-08-09 10:40:00,38.21,38.23,38.21,38.21,3200.0,37.1975,37.2169,37.1975,37.1975,3200.0
2005-08-09 10:45:00,38.2,38.22,38.17,38.2,3400.0,37.1877,37.2072,37.1585,37.1877,3400.0
2005-08-09 10:50:00,38.2,38.21,38.18,38.21,4700.0,37.1877,37.1975,37.1683,37.1975,4700.0
2005-08-09 10:55:00,38.2,38.24,38.2,38.23,1500.0,37.1877,37.2267,37.1877,37.2169,1500.0
2005-08-09 11:00:00,38.22,38.22,38.17,38.17,2300.0,37.2072,37.2072,37.1585,37.1585,2300.0
2005-08-09 11:05:00,38.16,38.17,38.14,38.15,4100.0,37.1488,37.1585,37.1293,37.1391,4100.0
2005-08-09 11:10:00,38.15,38.21,38.15,38.2,2100.0,37.1391,37.1975,37.1391,37.1877,2100.0
2005-08-09 11:15:00,38.2,38.2,38.18,38.18,2200.0,37.1877,37.1877,37.1683,37.1683,2200.0
2005-08-09 11:20:00,38.18,38.24,38.18,38.24,10100.0,37.1683,37.2267,37.1683,37.2267,10100.0
2005-08-09 11:25:00,38.24,38.27,38.24,38.27,33500.0,37.2267,37.2559,37.2267,37.2559,33500.0
2005-08-09 11:30:00,38.27,38.29,38.26,38.27,2500.0,37.2559,37.2754,37.2461,37.2559,2500.0
2005-08-09 11:35:00,38.28,38.31,38.28,38.31,23200.0,37.2656,37.2948,37.2656,37.2948,23200.0
2005-08-09 11:40:00,38.32,38.34,38.32,38.34,800.0,37.3046,37.324,37.3046,37.324,800.0
2005-08-09 11:45:00,38.33,38.34,38.31,38.32,2900.0,37.3143,37.324,37.2948,37.3046,2900.0
2005-08-09 11:50:00,38.32,38.36,38.32,38.35,1700.0,37.3046,37.3435,37.3046,37.3338,1700.0
2005-08-09 11:55:00,38.36,38.38,38.36,38.38,1800.0,37.3435,37.363,37.3435,37.363,1800.0
2005-08-09 12:00:00,38.38,38.4,38.38,38.38,2800.0,37.363,37.3824,37.363,37.363,2800.0
2005-08-09 12:05:00,38.38,38.38,38.32,38.32,1600.0,37.363,37.363,37.3046,37.3046,1600.0
2005-08-09 12:10:00,38.32,38.32,38.31,38.31,1600.0,37.3046,37.3046,37.2948,37.2948,1600.0
2005-08-09 12:15:00,38.31,38.32,38.31,38.32,700.0,37.2948,37.3046,37.2948,37.3046,700.0
2005-08-09 12:20:00,38.32,38.36,38.31,38.34,3900.0,37.3046,37.3435,37.2948,37.324,3900.0
2005-08-09 12:25:00,38.34,38.37,38.34,38.37,1700.0,37.324,37.3532,37.324,37.3532,1700.0
2005-08-09 12:30:00,38.36,38.36,38.34,38.34,4300.0,37.3435,37.3435,37.324,37.324,4300.0
2005-08-09 12:35:00,38.33,38.35,38.32,38.34,3000.0,37.3143,37.3338,37.3046,37.324,3000.0
2005-08-09 12:40:00,38.33,38.33,38.32,38.32,500.0,37.3143,37.3143,37.3046,37.3046,500.0
2005-08-09 12:45:00,38.34,38.35,38.34,38.34,1900.0,37.324,37.3338,37.324,37.324,1900.0
2005-08-09 12:50:00,38.34,38.35,38.34,38.34,700.0,37.324,37.3338,37.324,37.324,700.0
2005-08-09 12:55:00,38.34,38.35,38.34,38.35,1300.0,37.324,37.3338,37.324,37.3338,1300.0
2005-08-09 13:00:00,38.35,38.38,38.35,38.38,10800.0,37.3338,37.363,37.3338,37.363,10800.0
2005-08-09 13:05:00,38.38,38.4,38.38,38.38,8800.0,37.363,37.3824,37.363,37.363,8800.0
2005-08-09 13:10:00,38.39,38.4,38.35,38.35,6500.0,37.3727,37.3824,37.3338,37.3338,6500.0
2005-08-09 13:15:00,38.36,38.36,38.33,38.34,1800.0,37.3435,37.3435,37.3143,37.324,1800.0
2005-08-09 13:20:00,38.34,38.34,38.3,38.32,3200.0,37.324,37.324,37.2851,37.3046,3200.0
2005-08-09 13:25:00,38.32,38.32,38.32,38.32,800.0,37.3046,37.3046,37.3046,37.3046,800.0
2005-08-09 13:30:00,38.32,38.32,38.32,38.32,1200.0,37.3046,37.3046,37.3046,37.3046,1200.0
2005-08-09 13:35:00,38.33,38.33,38.31,38.31,600.0,37.3143,37.3143,37.2948,37.2948,600.0
2005-08-09 13:40:00,38.3,38.3,38.3,38.3,500.0,37.2851,37.2851,37.2851,37.2851,500.0
2005-08-09 13:45:00,38.3,38.32,38.3,38.31,1300.0,37.2851,37.3046,37.2851,37.2948,1300.0
2005-08-09 13:50:00,38.32,38.32,38.31,38.31,1200.0,37.3046,37.3046,37.2948,37.2948,1200.0
2005-08-09 13:55:00,38.34,38.34,38.32,38.33,2500.0,37.324,37.324,37.3046,37.3143,2500.0
2005-08-09 14:00:00,38.31,38.32,38.31,38.31,1900.0,37.2948,37.3046,37.2948,37.2948,1900.0
2005-08-09 14:05:00,38.32,38.32,38.32,38.32,600.0,37.3046,37.3046,37.3046,37.3046,600.0
2005-08-09 14:10:00,38.33,38.34,38.33,38.33,3300.0,37.3143,37.324,37.3143,37.3143,3300.0
2005-08-09 14:15:00,38.34,38.4,38.34,38.4,1700.0,37.324,37.3824,37.324,37.3824,1700.0
2005-08-09 14:20:00,38.4,38.41,38.3,38.3,3000.0,37.3824,37.3922,37.2851,37.2851,3000.0
2005-08-09 14:25:00,38.33,38.38,38.3,38.38,3000.0,37.3143,37.363,37.2851,37.363,3000.0
2005-08-09 14:30:00,38.38,38.54,38.38,38.52,15600.0,37.363,37.5187,37.363,37.4993,15600.0
2005-08-09 14:35:00,38.53,38.55,38.52,38.54,7500.0,37.509,37.5285,37.4993,37.5187,7500.0
2005-08-09 14:40:00,38.54,38.62,38.54,38.62,13600.0,37.5187,37.5966,37.5187,37.5966,13600.0
2005-08-09 14:45:00,38.62,38.7,38.62,38.65,22300.0,37.5966,37.6745,37.5966,37.6258,22300.0
2005-08-09 14:50:00,38.65,38.65,38.59,38.59,10900.0,37.6258,37.6258,37.5674,37.5674,10900.0
2005-08-09 14:55:00,38.6,38.6,38.5,38.51,6400.0,37.5771,37.5771,37.4798,37.4895,6400.0
2005-08-09 15:00:00,38.5,38.5,38.46,38.46,6000.0,37.4798,37.4798,37.4408,37.4408,6000.0
2005-08-09 15:05:00,38.46,38.46,38.41,38.41,3400.0,37.4408,37.4408,37.3922,37.3922,3400.0
2005-08-09 15:10:00,38.39,38.39,38.35,38.35,1900.0,37.3727,37.3727,37.3338,37.3338,1900.0
2005-08-09 15:15:00,38.33,38.33,38.28,38.28,6800.0,37.3143,37.3143,37.2656,37.2656,6800.0
2005-08-09 15:20:00,38.28,38.28,38.21,38.21,6800.0,37.2656,37.2656,37.1975,37.1975,6800.0
2005-08-09 15:25:00,38.2,38.2,38.1,38.13,12700.0,37.1877,37.1877,37.0904,37.1196,12700.0
2005-08-09 15:30:00,38.13,38.15,38.09,38.12,9600.0,37.1196,37.1391,37.0807,37.1099,9600.0
2005-08-09 15:35:00,38.13,38.18,38.11,38.17,4800.0,37.1196,37.1683,37.1001,37.1585,4800.0
2005-08-09 15:40:00,38.16,38.17,38.16,38.17,3600.0,37.1488,37.1585,37.1488,37.1585,3600.0
2005-08-09 15:45:00,38.18,38.19,38.06,38.1,20200.0,37.1683,37.178,37.0514,37.0904,20200.0
2005-08-09 15:50:00,38.1,38.18,38.08,38.13,24000.0,37.0904,37.1683,37.0709,37.1196,24000.0
2005-08-09 15:55:00,38.13,38.21,38.12,38.16,23800.0,37.1196,37.1975,37.1099,37.1488,23800.0
2005-08-10 09:30:00,38.3,38.5,38.25,38.5,6300.0,37.2851,37.4798,37.2364,37.4798,6300.0
2005-08-10 09:35:00,38.5,38.7,38.5,38.6,7900.0,37.4798,37.6745,37.4798,37.5771,7900.0
2005-08-10 09:40:00,38.0,38.73,38.0,38.71,2500.0,36.993,37.7037,36.993,37.6842,2500.0
2005-08-10 09:45:00,38.69,38.77,38.69,38.77,3600.0,37.6648,37.7426,37.6648,37.7426,3600.0
2005-08-10 09:50:00,38.77,38.8,38.72,38.72,7400.0,37.7426,37.7718,37.694,37.694,7400.0
2005-08-10 09:55:00,38.71,38.73,38.7,38.7,4000.0,37.6842,37.7037,37.6745,37.6745,4000.0
2005-08-10 10:00:00,38.71,38.75,38.71,38.73,11300.0,37.6842,37.7232,37.6842,37.7037,11300.0
2005-08-10 10:05:00,38.7,38.7,38.51,38.51,2800.0,37.6745,37.6745,37.4895,37.4895,2800.0
2005-08-10 10:10:00,38.53,38.53,38.49,38.49,5400.0,37.509,37.509,37.4701,37.4701,5400.0
2005-08-10 10:15:00,38.5,38.55,38.49,38.51,8900.0,37.4798,37.5285,37.4701,37.4895,8900.0
2005-08-10 10:20:00,38.49,38.51,38.49,38.51,2500.0,37.4701,37.4895,37.4701,37.4895,2500.0
2005-08-10 10:25:00,38.55,38.57,38.5,38.55,6400.0,37.5285,37.5479,37.4798,37.5285,6400.0
2005-08-10 10:30:00,38.56,38.66,38.56,38.61,3400.0,37.5382,37.6355,37.5382,37.5869,3400.0
2005-08-10 10:35:00,38.64,38.71,38.62,38.69,7300.0,37.6161,37.6842,37.5966,37.6648,7300.0
2005-08-10 10:40:00,38.71,38.71,38.6,38.66,3800.0,37.6842,37.6842,37.5771,37.6355,3800.0
2005-08-10 10:45:00,38.65,38.73,38.62,38.69,8200.0,37.6258,37.7037,37.5966,37.6648,8200.0
2005-08-10 10:50:00,38.71,38.75,38.68,38.7,2600.0,37.6842,37.7232,37.655,37.6745,2600.0
2005-08-10 10:55:00,38.74,38.76,38.72,38.75,2700.0,37.7134,37.7329,37.694,37.7232,2700.0
2005-08-10 11:00:00,38.78,38.79,38.75,38.78,4400.0,37.7524,37.7621,37.7232,37.7524,4400.0
2005-08-10 11:05:00,38.77,38.77,38.66,38.69,34600.0,37.7426,37.7426,37.6355,37.6648,34600.0
2005-08-10 11:10:00,38.72,38.78,38.69,38.74,5600.0,37.694,37.7524,37.6648,37.7134,5600.0
2005-08-10 11:15:00,38.74,38.77,38.71,38.74,5900.0,37.7134,37.7426,37.6842,37.7134,5900.0
2005-08-10 11:20:00,38.74,38.76,38.73,38.75,700.0,37.7134,37.7329,37.7037,37.7232,700.0
2005-08-10 11:25:00,38.79,38.79,38.7,38.74,18000.0,37.7621,37.7621,37.6745,37.7134,18000.0
2005-08-10 11:30:00,38.74,38.75,38.72,38.73,3000.0,37.7134,37.7232,37.694,37.7037,3000.0
2005-08-10 11:35:00,38.74,38.76,38.74,38.76,3900.0,37.7134,37.7329,37.7134,37.7329,3900.0
2005-08-10 11:40:00,38.78,38.79,38.78,38.78,1800.0,37.7524,37.7621,37.7524,37.7524,1800.0
2005-08-10 11:45:00,38.79,38.79,38.78,38.79,2500.0,37.7621,37.7621,37.7524,37.7621,2500.0
2005-08-10 11:50:00,38.78,38.79,38.78,38.79,3000.0,37.7524,37.7621,37.7524,37.7621,3000.0
2005-08-10 11:55:00,38.79,38.8,38.78,38.79,1400.0,37.7621,37.7718,37.7524,37.7621,1400.0
2005-08-10 12:00:00,38.79,38.81,38.77,38.79,5800.0,37.7621,37.7816,37.7426,37.7621,5800.0
2005-08-10 12:05:00,38.76,38.77,38.75,38.75,1500.0,37.7329,37.7426,37.7232,37.7232,1500.0
2005-08-10 12:10:00,38.77,38.78,38.76,38.78,500.0,37.7426,37.7524,37.7329,37.7524,500.0
2005-08-10 12:15:00,38.77,38.78,38.77,38.78,700.0,37.7426,37.7524,37.7426,37.7524,700.0
2005-08-10 12:20:00,38.79,38.83,38.79,38.82,1400.0,37.7621,37.801,37.7621,37.7913,1400.0
2005-08-10 12:25:00,38.82,38.83,38.81,38.83,1200.0,37.7913,37.801,37.7816,37.801,1200.0
2005-08-10 12:30:00,38.8,38.81,38.78,38.78,3100.0,37.7718,37.7816,37.7524,37.7524,3100.0
2005-08-10 12:35:00,38.79,38.79,38.64,38.67,8400.0,37.7621,37.7621,37.6161,37.6453,8400.0
2005-08-10 12:40:00,38.68,38.72,38.67,38.67,1100.0,37.655,37.694,37.6453,37.6453,1100.0
2005-08-10 12:45:00,38.67,38.67,38.65,38.65,1300.0,37.6453,37.6453,37.6258,37.6258,1300.0
2005-08-10 12:50:00,38.65,38.69,38.65,38.69,1400.0,37.6258,37.6648,37.6258,37.6648,1400.0
2005-08-10 12:55:00,38.69,38.69,38.68,38.68,800.0,37.6648,37.6648,37.655,37.655,800.0
2005-08-10 13:00:00,38.67,38.67,38.66,38.66,900.0,37.6453,37.6453,37.6355,37.6355,900.0
2005-08-10 13:05:00,38.67,38.67,38.66,38.66,800.0,37.6453,37.6453,37.6355,37.6355,800.0
2005-08-10 13:10:00,38.66,38.66,38.62,38.62,1500.0,37.6355,37.6355,37.5966,37.5966,1500.0
2005-08-10 13:15:00,38.61,38.62,38.54,38.6,2000.0,37.5869,37.5966,37.5187,37.5771,2000.0
2005-08-10 13:20:00,38.59,38.61,38.59,38.59,400.0,37.5674,37.5869,37.5674,37.5674,400.0
2005-08-10 13:25:00,38.61,38.62,38.58,38.58,1000.0,37.5869,37.5966,37.5577,37.5577,1000.0
2005-08-10 13:30:00,38.58,38.59,38.57,38.58,1000.0,37.5577,37.5674,37.5479,37.5577,1000.0
2005-08-10 13:35:00,38.58,38.59,38.5,38.5,3800.0,37.5577,37.5674,37.4798,37.4798,3800.0
2005-08-10 13:40:00,38.5,38.51,38.45,38.5,12300.0,37.4798,37.4895,37.4311,37.4798,12300.0
2005-08-10 13:45:00,38.5,38.5,38.5,38.5,7900.0,37.4798,37.4798,37.4798,37.4798,7900.0
2005-08-10 13:50:00,38.5,38.51,38.5,38.5,5200.0,37.4798,37.4895,37.4798,37.4798,5200.0
2005-08-10 13:55:00,38.5,38.5,38.47,38.47,4700.0,37.4798,37.4798,37.4506,37.4506,4700.0
2005-08-10 14:00:00,38.47,38.47,38.26,38.26,24000.0,37.4506,37.4506,37.2461,37.2461,24000.0
2005-08-10 14:05:00,38.26,38.26,38.07,38.11,10300.0,37.2461,37.2461,37.0612,37.1001,10300.0
2005-08-10 14:10:00,38.12,38.13,38.09,38.11,21900.0,37.1099,37.1196,37.0807,37.1001,21900.0
2005-08-10 14:15:00,38.11,38.11,38.09,38.09,11700.0,37.1001,37.1001,37.0807,37.0807,11700.0
2005-08-10 14:20:00,38.09,38.09,38.05,38.05,7800.0,37.0807,37.0807,37.0417,37.0417,7800.0
2005-08-10 14:25:00,38.04,38.04,37.97,37.99,7500.0,37.032,37.032,36.9638,36.9833,7500.0
2005-08-10 14:30:00,37.98,38.0,37.97,38.0,4500.0,36.9736,36.993,36.9638,36.993,4500.0
2005-08-10 14:35:00,38.0,38.01,37.98,37.98,3800.0,36.993,37.0028,36.9736,36.9736,3800.0
2005-08-10 14:40:00,37.98,37.99,37.97,37.99,2700.0,36.9736,36.9833,36.9638,36.9833,2700.0
2005-08-10 14:45:00,37.99,37.99,37.94,37.95,3300.0,36.9833,36.9833,36.9346,36.9444,3300.0
2005-08-10 14:50:00,37.96,37.98,37.95,37.96,5500.0,36.9541,36.9736,36.9444,36.9541,5500.0
2005-08-10 14:55:00,37.99,38.0,37.96,37.97,5000.0,36.9833,36.993,36.9541,36.9638,5000.0
2005-08-10 15:00:00,37.97,37.97,37.91,37.92,3800.0,36.9638,36.9638,36.9054,36.9152,3800.0
2005-08-10 15:05:00,37.92,37.92,37.87,37.88,5700.0,36.9152,36.9152,36.8665,36.8762,5700.0
2005-08-10 15:10:00,37.88,37.89,37.86,37.86,5000.0,36.8762,36.886,36.8567,36.8567,5000.0
2005-08-10 15:15:00,37.86,37.87,37.8,37.8,7300.0,36.8567,36.8665,36.7983,36.7983,7300.0
2005-08-10 15:20:00,37.8,37.82,37.79,37.81,2700.0,36.7983,36.8178,36.7886,36.8081,2700.0
2005-08-10 15:25:00,37.81,37.87,37.78,37.85,16300.0,36.8081,36.8665,36.7789,36.847,16300.0
2005-08-10 15:30:00,37.81,38.0,37.81,38.0,27800.0,36.8081,36.993,36.8081,36.993,27800.0
2005-08-10 15:35:00,37.99,38.05,37.99,38.05,7300.0,36.9833,37.0417,36.9833,37.0417,7300.0
2005-08-10 15:40:00,38.05,38.11,38.05,38.1,19300.0,37.0417,37.1001,37.0417,37.0904,19300.0
2005-08-10 15:45:00,38.12,38.2,38.12,38.18,5300.0,37.1099,37.1877,37.1099,37.1683,5300.0
2005-08-10 15:50:00,38.2,38.21,38.14,38.15,9100.0,37.1877,37.1975,37.1293,37.1391,9100.0
2005-08-10 15:55:00,38.15,38.17,38.13,38.13,10500.0,37.1391,37.1585,37.1196,37.1196,10500.0
2005-08-11 09:30:00,38.05,38.1,38.05,38.09,4800.0,37.0417,37.0904,37.0417,37.0807,4800.0
2005-08-11 09:35:00,38.14,38.23,38.12,38.22,1700.0,37.1293,37.2169,37.1099,37.2072,1700.0
2005-08-11 09:40:00,38.22,38.24,38.22,38.24,600.0,37.2072,37.2267,37.2072,37.2267,600.0
2005-08-11 09:45:00,38.25,38.29,38.25,38.29,1400.0,37.2364,37.2754,37.2364,37.2754,1400.0
2005-08-11 09:50:00,38.29,38.3,38.27,38.27,2500.0,37.2754,37.2851,37.2559,37.2559,2500.0
2005-08-11 09:55:00,38.27,38.27,38.2,38.21,2100.0,37.2559,37.2559,37.1877,37.1975,2100.0
2005-08-11 10:00:00,38.21,38.31,38.2,38.24,4100.0,37.1975,37.2948,37.1877,37.2267,4100.0
2005-08-11 10:05:00,38.24,38.28,38.24,38.28,400.0,37.2267,37.2656,37.2267,37.2656,400.0
2005-08-11 10:10:00,38.29,38.35,38.29,38.33,2300.0,37.2754,37.3338,37.2754,37.3143,2300.0
2005-08-11 10:15:00,38.39,38.43,38.39,38.41,4800.0,37.3727,37.4116,37.3727,37.3922,4800.0
2005-08-11 10:20:00,38.4,38.45,38.4,38.45,2400.0,37.3824,37.4311,37.3824,37.4311,2400.0
2005-08-11 10:25:00,38.45,38.53,38.45,38.52,3400.0,37.4311,37.509,37.4311,37.4993,3400.0
2005-08-11 10:30:00,38.56,38.56,38.53,38.55,2000.0,37.5382,37.5382,37.509,37.5285,2000.0
2005-08-11 10:35:00,38.55,38.57,38.55,38.56,2600.0,37.5285,37.5479,37.5285,37.5382,2600.0
2005-08-11 10:40:00,38.56,38.62,38.55,38.61,5500.0,37.5382,37.5966,37.5285,37.5869,5500.0
2005-08-11 10:45:00,38.61,38.63,38.61,38.63,4100.0,37.5869,37.6063,37.5869,37.6063,4100.0
2005-08-11 10:50:00,38.64,38.66,38.64,38.65,2000.0,37.6161,37.6355,37.6161,37.6258,2000.0
2005-08-11 10:55:00,38.65,38.66,38.65,38.66,2800.0,37.6258,37.6355,37.6258,37.6355,2800.0
2005-08-11 11:00:00,38.67,38.86,38.67,38.84,20600.0,37.6453,37.8302,37.6453,37.8108,20600.0
2005-08-11 11:05:00,38.84,38.84,38.8,38.81,4300.0,37.8108,37.8108,37.7718,37.7816,4300.0
2005-08-11 11:10:00,38.8,38.82,38.8,38.82,4100.0,37.7718,37.7913,37.7718,37.7913,4100.0
2005-08-11 11:15:00,38.83,38.84,38.83,38.83,8700.0,37.801,37.8108,37.801,37.801,8700.0
2005-08-11 11:20:00,38.83,38.92,38.83,38.9,8900.0,37.801,37.8887,37.801,37.8692,8900.0
2005-08-11 11:25:00,38.9,38.92,38.9,38.91,13600.0,37.8692,37.8887,37.8692,37.8789,13600.0
2005-08-11 11:30:00,38.91,38.91,38.85,38.85,7500.0,37.8789,37.8789,37.8205,37.8205,7500.0
2005-08-11 11:35:00,38.84,38.84,38.76,38.76,1800.0,37.8108,37.8108,37.7329,37.7329,1800.0
2005-08-11 11:40:00,38.75,38.76,38.7,38.7,2300.0,37.7232,37.7329,37.6745,37.6745,2300.0
2005-08-11 11:45:00,38.72,38.73,38.7,38.73,5200.0,37.694,37.7037,37.6745,37.7037,5200.0
2005-08-11 11:50:00,38.75,38.79,38.74,38.79,1300.0,37.7232,37.7621,37.7134,37.7621,1300.0
2005-08-11 11:55:00,38.79,38.83,38.79,38.83,1400.0,37.7621,37.801,37.7621,37.801,1400.0
2005-08-11 12:00:00,38.83,38.83,38.73,38.73,9000.0,37.801,37.801,37.7037,37.7037,9000.0
2005-08-11 12:05:00,38.72,38.72,38.68,38.68,1800.0,37.694,37.694,37.655,37.655,1800.0
2005-08-11 12:10:00,38.68,38.68,38.6,38.61,2600.0,37.655,37.655,37.5771,37.5869,2600.0
2005-08-11 12:15:00,38.61,38.61,38.55,38.55,3200.0,37.5869,37.5869,37.5285,37.5285,3200.0
2005-08-11 12:20:00,38.54,38.54,38.54,38.54,1100.0,37.5187,37.5187,37.5187,37.5187,1100.0
2005-08-11 12:25:00,38.53,38.53,38.47,38.49,2600.0,37.509,37.509,37.4506,37.4701,2600.0
2005-08-11 12:30:00,38.49,38.5,38.48,38.5,5600.0,37.4701,37.4798,37.4603,37.4798,5600.0
2005-08-11 12:35:00,38.5,38.5,38.5,38.5,7100.0,37.4798,37.4798,37.4798,37.4798,7100.0
2005-08-11 12:40:00,38.51,38.52,38.5,38.5,3000.0,37.4895,37.4993,37.4798,37.4798,3000.0
2005-08-11 12:45:00,38.49,38.49,38.44,38.44,3100.0,37.4701,37.4701,37.4214,37.4214,3100.0
2005-08-11 12:50:00,38.42,38.42,38.41,38.41,1500.0,37.4019,37.4019,37.3922,37.3922,1500.0
2005-08-11 12:55:00,38.41,38.41,38.41,38.41,1600.0,37.3922,37.3922,37.3922,37.3922,1600.0
2005-08-11 13:00:00,38.4,38.45,38.4,38.45,2900.0,37.3824,37.4311,37.3824,37.4311,2900.0
2005-08-11 13:05:00,38.46,38.56,38.46,38.56,15900.0,37.4408,37.5382,37.4408,37.5382,15900.0
2005-08-11 13:10:00,38.56,38.56,38.52,38.54,1000.0,37.5382,37.5382,37.4993,37.5187,1000.0
2005-08-11 13:15:00,38.54,38.59,38.54,38.59,2800.0,37.5187,37.5674,37.5187,37.5674,2800.0
2005-08-11 13:20:00,38.59,38.6,38.57,38.6,4400.0,37.5674,37.5771,37.5479,37.5771,4400.0
2005-08-11 13:25:00,38.6,38.6,38.6,38.6,500.0,37.5771,37.5771,37.5771,37.5771,500.0
2005-08-11 13:30:00,38.6,38.6,38.6,38.6,100.0,37.5771,37.5771,37.5771,37.5771,100.0
2005-08-11 13:35:00,38.59,38.59,38.57,38.58,2800.0,37.5674,37.5674,37.5479,37.5577,2800.0
2005-08-11 13:40:00,38.57,38.57,38.54,38.54,3000.0,37.5479,37.5479,37.5187,37.5187,3000.0
2005-08-11 13:45:00,38.56,38.58,38.56,38.58,25400.0,37.5382,37.5577,37.5382,37.5577,25400.0
2005-08-11 13:50:00,38.57,38.57,38.42,38.52,9600.0,37.5479,37.5479,37.4019,37.4993,9600.0
2005-08-11 13:55:00,38.54,38.63,38.54,38.6,1800.0,37.5187,37.6063,37.5187,37.5771,1800.0
2005-08-11 14:00:00,38.62,38.64,38.62,38.64,2400.0,37.5966,37.6161,37.5966,37.6161,2400.0
2005-08-11 14:05:00,38.64,38.68,38.64,38.67,3400.0,37.6161,37.655,37.6161,37.6453,3400.0
2005-08-11 14:10:00,38.67,38.68,38.65,38.68,2400.0,37.6453,37.655,37.6258,37.655,2400.0
2005-08-11 14:15:00,38.68,38.7,38.67,38.7,7800.0,37.655,37.6745,37.6453,37.6745,7800.0
2005-08-11 14:20:00,38.7,38.75,38.7,38.74,10200.0,37.6745,37.7232,37.6745,37.7134,10200.0
2005-08-11 14:25:00,38.73,38.84,38.73,38.84,10700.0,37.7037,37.8108,37.7037,37.8108,10700.0
2005-08-11 14:30:00,38.84,38.84,38.83,38.83,7800.0,37.8108,37.8108,37.801,37.801,7800.0
2005-08-11 14:35:00,38.83,38.84,38.83,38.83,1000.0,37.801,37.8108,37.801,37.801,1000.0
2005-08-11 14:40:00,38.82,38.87,38.82,38.85,6000.0,37.7913,37.84,37.7913,37.8205,6000.0
2005-08-11 14:45:00,38.85,38.92,38.84,38.91,10800.0,37.8205,37.8887,37.8108,37.8789,10800.0
2005-08-11 14:50:00,38.92,38.95,38.91,38.94,15000.0,37.8887,37.9179,37.8789,37.9081,15000.0
2005-08-11 14:55:00,38.94,38.94,38.87,38.87,4900.0,37.9081,37.9081,37.84,37.84,4900.0
2005-08-11 15:00:00,38.87,38.88,38.84,38.84,5600.0,37.84,37.8497,37.8108,37.8108,5600.0
2005-08-11 15:05:00,38.84,38.84,38.81,38.82,5100.0,37.8108,37.8108,37.7816,37.7913,5100.0
2005-08-11 15:10:00,38.82,38.95,38.82,38.93,36900.0,37.7913,37.9179,37.7913,37.8984,36900.0
2005-08-11 15:15:00,38.94,38.95,38.89,38.95,4700.0,37.9081,37.9179,37.8595,37.9179,4700.0
2005-08-11 15:20:00,38.93,38.94,38.9,38.92,2900.0,37.8984,37.9081,37.8692,37.8887,2900.0
2005-08-11 15:25:00,38.92,38.97,38.92,38.96,30600.0,37.8887,37.9373,37.8887,37.9276,30600.0
2005-08-11 15:30:00,38.96,38.97,38.94,38.96,35800.0,37.9276,37.9373,37.9081,37.9276,35800.0
2005-08-11 15:35:00,38.95,38.96,38.92,38.93,3000.0,37.9179,37.9276,37.8887,37.8984,3000.0
2005-08-11 15:40:00,38.91,38.96,38.91,38.94,7600.0,37.8789,37.9276,37.8789,37.9081,7600.0
2005-08-11 15:45:00,38.94,38.95,38.94,38.94,26700.0,37.9081,37.9179,37.9081,37.9081,26700.0
2005-08-11 15:50:00,38.95,38.95,38.94,38.94,5000.0,37.9179,37.9179,37.9081,37.9081,5000.0
2005-08-11 15:55:00,38.95,38.95,38.91,38.95,7600.0,37.9179,37.9179,37.8789,37.9179,7600.0
2005-08-12 09:30:00,38.75,38.79,38.74,38.79,9400.0,37.7232,37.7621,37.7134,37.7621,9400.0
2005-08-12 09:35:00,38.72,38.78,38.66,38.67,3000.0,37.694,37.7524,37.6355,37.6453,3000.0
2005-08-12 09:40:00,38.67,38.68,38.65,38.66,1800.0,37.6453,37.655,37.6258,37.6355,1800.0
2005-08-12 09:45:00,38.7,38.7,38.54,38.54,1800.0,37.6745,37.6745,37.5187,37.5187,1800.0
2005-08-12 09:50:00,38.52,38.6,38.51,38.57,1700.0,37.4993,37.5771,37.4895,37.5479,1700.0
2005-08-12 09:55:00,38.57,38.57,38.56,38.56,600.0,37.5479,37.5479,37.5382,37.5382,600.0
2005-08-12 10:00:00,38.58,38.63,38.53,38.63,28000.0,37.5577,37.6063,37.509,37.6063,28000.0
2005-08-12 10:05:00,38.63,38.67,38.63,38.64,2500.0,37.6063,37.6453,37.6063,37.6161,2500.0
2005-08-12 10:10:00,38.64,38.7,38.63,38.63,5400.0,37.6161,37.6745,37.6063,37.6063,5400.0
2005-08-12 10:15:00,38.62,38.63,38.6,38.63,1500.0,37.5966,37.6063,37.5771,37.6063,1500.0
2005-08-12 10:20:00,38.64,38.8,38.64,38.8,5300.0,37.6161,37.7718,37.6161,37.7718,5300.0
2005-08-12 10:25:00,38.8,38.83,38.76,38.83,6200.0,37.7718,37.801,37.7329,37.801,6200.0
2005-08-12 10:30:00,38.83,38.86,38.83,38.83,5400.0,37.801,37.8302,37.801,37.801,5400.0
2005-08-12 10:35:00,38.83,38.84,38.82,38.84,3200.0,37.801,37.8108,37.7913,37.8108,3200.0
2005-08-12 10:40:00,38.84,38.87,38.84,38.86,2800.0,37.8108,37.84,37.8108,37.8302,2800.0
2005-08-12 10:45:00,38.86,38.87,38.86,38.86,2600.0,37.8302,37.84,37.8302,37.8302,2600.0
2005-08-12 10:50:00,38.87,38.88,38.87,38.87,4600.0,37.84,37.8497,37.84,37.84,4600.0
2005-08-12 10:55:00,38.87,38.87,38.84,38.86,3100.0,37.84,37.84,37.8108,37.8302,3100.0
2005-08-12 11:00:00,38.85,38.9,38.85,38.88,4400.0,37.8205,37.8692,37.8205,37.8497,4400.0
2005-08-12 11:05:00,38.87,38.87,38.86,38.86,4100.0,37.84,37.84,37.8302,37.8302,4100.0
2005-08-12 11:10:00,38.86,38.86,38.86,38.86,100.0,37.8302,37.8302,37.8302,37.8302,100.0
2005-08-12 11:15:00,38.87,38.9,38.87,38.9,4300.0,37.84,37.8692,37.84,37.8692,4300.0
2005-08-12 11:20:00,38.9,38.93,38.9,38.93,3900.0,37.8692,37.8984,37.8692,37.8984,3900.0
2005-08-12 11:25:00,38.94,38.95,38.94,38.95,3600.0,37.9081,37.9179,37.9081,37.9179,3600.0
2005-08-12 11:30:00,38.96,38.97,38.89,38.89,12800.0,37.9276,37.9373,37.8595,37.8595,12800.0
2005-08-12 11:35:00,38.9,38.91,38.9,38.91,4500.0,37.8692,37.8789,37.8692,37.8789,4500.0
2005-08-12 11:40:00,38.9,38.92,38.9,38.9,3200.0,37.8692,37.8887,37.8692,37.8692,3200.0
2005-08-12 11:45:00,38.91,38.91,38.9,38.9,2500.0,37.8789,37.8789,37.8692,37.8692,2500.0
2005-08-12 11:50:00,38.9,38.9,38.87,38.89,11400.0,37.8692,37.8692,37.84,37.8595,11400.0
2005-08-12 11:55:00,38.88,38.9,38.85,38.86,3700.0,37.8497,37.8692,37.8205,37.8302,3700.0
2005-08-12 12:00:00,38.86,38.87,38.86,38.86,2500.0,37.8302,37.84,37.8302,37.8302,2500.0
2005-08-12 12:05:00,38.86,38.86,38.79,38.79,5400.0,37.8302,37.8302,37.7621,37.7621,5400.0
2005-08-12 12:10:00,38.78,38.78,38.76,38.76,4000.0,37.7524,37.7524,37.7329,37.7329,4000.0
2005-08-12 12:15:00,38.76,38.79,38.76,38.78,2900.0,37.7329,37.7621,37.7329,37.7524,2900.0
2005-08-12 12:20:00,38.77,38.78,38.77,38.77,1700.0,37.7426,37.7524,37.7426,37.7426,1700.0
2005-08-12 12:25:00,38.77,38.78,38.77,38.78,3700.0,37.7426,37.7524,37.7426,37.7524,3700.0
2005-08-12 12:30:00,38.78,38.78,38.75,38.75,4800.0,37.7524,37.7524,37.7232,37.7232,4800.0
2005-08-12 12:35:00,38.73,38.73,38.72,38.72,2800.0,37.7037,37.7037,37.694,37.694,2800.0
2005-08-12 12:40:00,38.71,38.72,38.7,38.72,4500.0,37.6842,37.694,37.6745,37.694,4500.0
2005-08-12 12:45:00,38.71,38.71,38.7,38.7,5400.0,37.6842,37.6842,37.6745,37.6745,5400.0
2005-08-12 12:50:00,38.7,38.7,38.7,38.7,6500.0,37.6745,37.6745,37.6745,37.6745,6500.0
2005-08-12 12:55:00,38.7,38.73,38.7,38.73,3600.0,37.6745,37.7037,37.6745,37.7037,3600.0
2005-08-12 13:00:00,38.72,38.73,38.71,38.71,3000.0,37.694,37.7037,37.6842,37.6842,3000.0
2005-08-12 13:05:00,38.71,38.71,38.71,38.71,1400.0,37.6842,37.6842,37.6842,37.6842,1400.0
2005-08-12 13:10:00,38.71,38.71,38.71,38.71,400.0,37.6842,37.6842,37.6842,37.6842,400.0
2005-08-12 13:15:00,38.71,38.71,38.71,38.71,300.0,37.6842,37.6842,37.6842,37.6842,300.0
2005-08-12 13:20:00,38.72,38.75,38.72,38.75,2300.0,37.694,37.7232,37.694,37.7232,2300.0
2005-08-12 13:25:00,38.75,38.8,38.75,38.8,3800.0,37.7232,37.7718,37.7232,37.7718,3800.0
2005-08-12 13:30:00,38.81,38.81,38.7,38.7,7700.0,37.7816,37.7816,37.6745,37.6745,7700.0
2005-08-12 13:35:00,38.66,38.72,38.66,38.72,3000.0,37.6355,37.694,37.6355,37.694,3000.0
2005-08-12 13:40:00,38.72,38.73,38.72,38.73,1500.0,37.694,37.7037,37.694,37.7037,1500.0
2005-08-12 13:45:00,38.74,38.75,38.73,38.75,400.0,37.7134,37.7232,37.7037,37.7232,400.0
2005-08-12 13:50:00,38.75,38.78,38.74,38.77,1900.0,37.7232,37.7524,37.7134,37.7426,1900.0
2005-08-12 13:55:00,38.77,38.82,38.77,38.82,2500.0,37.7426,37.7913,37.7426,37.7913,2500.0
2005-08-12 14:00:00,38.82,38.82,38.82,38.82,1800.0,37.7913,37.7913,37.7913,37.7913,1800.0
2005-08-12 14:05:00,38.83,38.92,38.83,38.89,11400.0,37.801,37.8887,37.801,37.8595,11400.0
2005-08-12 14:10:00,38.88,38.88,38.83,38.84,2100.0,37.8497,37.8497,37.801,37.8108,2100.0
2005-08-12 14:15:00,38.83,38.85,38.81,38.81,2300.0,37.801,37.8205,37.7816,37.7816,2300.0
2005-08-12 14:20:00,38.82,38.91,38.82,38.89,4600.0,37.7913,37.8789,37.7913,37.8595,4600.0
2005-08-12 14:25:00,38.89,38.89,38.88,38.88,1800.0,37.8595,37.8595,37.8497,37.8497,1800.0
2005-08-12 14:30:00,38.89,38.91,38.89,38.91,4300.0,37.8595,37.8789,37.8595,37.8789,4300.0
2005-08-12 14:35:00,38.91,38.92,38.91,38.92,1800.0,37.8789,37.8887,37.8789,37.8887,1800.0
2005-08-12 14:40:00,38.91,38.92,38.91,38.91,2000.0,37.8789,37.8887,37.8789,37.8789,2000.0
2005-08-12 14:45:00,38.91,38.93,38.91,38.92,1300.0,37.8789,37.8984,37.8789,37.8887,1300.0
2005-08-12 14:50:00,38.92,38.95,38.92,38.95,1700.0,37.8887,37.9179,37.8887,37.9179,1700.0
2005-08-12 14:55:00,38.93,38.94,38.93,38.93,1200.0,37.8984,37.9081,37.8984,37.8984,1200.0
2005-08-12 15:00:00,38.93,38.94,38.93,38.93,3800.0,37.8984,37.9081,37.8984,37.8984,3800.0
2005-08-12 15:05:00,38.9,38.91,38.9,38.9,1800.0,37.8692,37.8789,37.8692,37.8692,1800.0
2005-08-12 15:10:00,38.9,38.97,38.9,38.97,3800.0,37.8692,37.9373,37.8692,37.9373,3800.0
2005-08-12 15:15:00,38.97,38.97,38.93,38.93,4100.0,37.9373,37.9373,37.8984,37.8984,4100.0
2005-08-12 15:20:00,38.96,38.98,38.93,38.98,7500.0,37.9276,37.9471,37.8984,37.9471,7500.0
2005-08-12 15:25:00,38.98,39.05,38.98,39.05,21100.0,37.9471,38.0152,37.9471,38.0152,21100.0
2005-08-12 15:30:00,39.05,39.1,39.03,39.03,3500.0,38.0152,38.0639,37.9957,37.9957,3500.0
2005-08-12 15:35:00,39.0,39.01,38.99,38.99,3000.0,37.9665,37.9763,37.9568,37.9568,3000.0
2005-08-12 15:40:00,39.01,39.02,38.99,38.99,3300.0,37.9763,37.986,37.9568,37.9568,3300.0
2005-08-12 15:45:00,38.99,39.0,38.97,38.98,5400.0,37.9568,37.9665,37.9373,37.9471,5400.0
2005-08-12 15:50:00,38.98,38.98,38.9,38.9,12800.0,37.9471,37.9471,37.8692,37.8692,12800.0
2005-08-12 15:55:00,38.9,38.91,38.86,38.9,12600.0,37.8692,37.8789,37.8302,37.8692,12600.0
2005-08-15 09:30:00,38.76,38.86,38.76,38.86,12900.0,37.7329,37.8302,37.7329,37.8302,12900.0
2005-08-15 09:35:00,38.9,38.9,38.82,38.88,1100.0,37.8692,37.8692,37.7913,37.8497,1100.0
2005-08-15 09:40:00,38.85,38.85,38.81,38.81,1000.0,37.8205,37.8205,37.7816,37.7816,1000.0
2005-08-15 09:45:00,38.8,38.8,38.62,38.62,4200.0,37.7718,37.7718,37.5966,37.5966,4200.0
2005-08-15 09:50:00,38.62,38.66,38.62,38.66,1400.0,37.5966,37.6355,37.5966,37.6355,1400.0
2005-08-15 09:55:00,38.69,38.73,38.69,38.73,1800.0,37.6648,37.7037,37.6648,37.7037,1800.0
2005-08-15 10:00:00,38.73,38.76,38.72,38.75,8600.0,37.7037,37.7329,37.694,37.7232,8600.0
2005-08-15 10:05:00,38.75,38.77,38.75,38.77,800.0,37.7232,37.7426,37.7232,37.7426,800.0
2005-08-15 10:10:00,38.76,38.77,38.76,38.77,1200.0,37.7329,37.7426,37.7329,37.7426,1200.0
2005-08-15 10:15:00,38.76,38.76,38.67,38.67,13700.0,37.7329,37.7329,37.6453,37.6453,13700.0
2005-08-15 10:20:00,38.67,38.67,38.67,38.67,0.0,37.6453,37.6453,37.6453,37.6453,0.0
2005-08-15 10:25:00,38.65,38.66,38.65,38.65,3400.0,37.6258,37.6355,37.6258,37.6258,3400.0
2005-08-15 10:30:00,38.65,38.65,38.64,38.64,1900.0,37.6258,37.6258,37.6161,37.6161,1900.0
2005-08-15 10:35:00,38.65,38.67,38.65,38.67,1000.0,37.6258,37.6453,37.6258,37.6453,1000.0
2005-08-15 10:40:00,38.69,38.7,38.68,38.7,1200.0,37.6648,37.6745,37.655,37.6745,1200.0
2005-08-15 10:45:00,38.72,38.72,38.7,38.7,400.0,37.694,37.694,37.6745,37.6745,400.0
2005-08-15 10:50:00,38.7,38.7,38.68,38.68,700.0,37.6745,37.6745,37.655,37.655,700.0
2005-08-15 10:55:00,38.68,38.68,38.67,38.67,1300.0,37.655,37.655,37.6453,37.6453,1300.0
2005-08-15 11:00:00,38.66,38.68,38.66,38.66,1500.0,37.6355,37.655,37.6355,37.6355,1500.0
2005-08-15 11:05:00,38.66,38.7,38.66,38.69,1800.0,37.6355,37.6745,37.6355,37.6648,1800.0
2005-08-15 11:10:00,38.69,38.7,38.69,38.7,500.0,37.6648,37.6745,37.6648,37.6745,500.0
2005-08-15 11:15:00,38.7,38.7,38.63,38.63,1600.0,37.6745,37.6745,37.6063,37.6063,1600.0
2005-08-15 11:20:00,38.62,38.64,38.62,38.64,500.0,37.5966,37.6161,37.5966,37.6161,500.0
2005-08-15 11:25:00,38.63,38.64,38.6,38.6,2000.0,37.6063,37.6161,37.5771,37.5771,2000.0
2005-08-15 11:30:00,38.6,38.6,38.55,38.55,2600.0,37.5771,37.5771,37.5285,37.5285,2600.0
2005-08-15 11:35:00,38.58,38.59,38.54,38.54,1500.0,37.5577,37.5674,37.5187,37.5187,1500.0
2005-08-15 11:40:00,38.55,38.6,38.55,38.55,1800.0,37.5285,37.5771,37.5285,37.5285,1800.0
2005-08-15 11:45:00,38.56,38.6,38.55,38.6,1900.0,37.5382,37.5771,37.5285,37.5771,1900.0
2005-08-15 11:50:00,38.6,38.66,38.6,38.66,600.0,37.5771,37.6355,37.5771,37.6355,600.0
2005-08-15 11:55:00,38.66,38.69,38.65,38.65,1100.0,37.6355,37.6648,37.6258,37.6258,1100.0
2005-08-15 12:00:00,38.66,38.66,38.65,38.65,1100.0,37.6355,37.6355,37.6258,37.6258,1100.0
2005-08-15 12:05:00,38.65,38.66,38.65,38.66,800.0,37.6258,37.6355,37.6258,37.6355,800.0
2005-08-15 12:10:00,38.65,38.67,38.64,38.67,1900.0,37.6258,37.6453,37.6161,37.6453,1900.0
2005-08-15 12:15:00,38.67,38.77,38.67,38.75,3000.0,37.6453,37.7426,37.6453,37.7232,3000.0
2005-08-15 12:20:00,38.76,38.76,38.76,38.76,1400.0,37.7329,37.7329,37.7329,37.7329,1400.0
2005-08-15 12:25:00,38.76,38.82,38.76,38.81,900.0,37.7329,37.7913,37.7329,37.7816,900.0
2005-08-15 12:30:00,38.82,38.87,38.82,38.87,1500.0,37.7913,37.84,37.7913,37.84,1500.0
2005-08-15 12:35:00,38.86,38.89,38.84,38.89,1600.0,37.8302,37.8595,37.8108,37.8595,1600.0
2005-08-15 12:40:00,38.89,38.9,38.87,38.9,1300.0,37.8595,37.8692,37.84,37.8692,1300.0
2005-08-15 12:45:00,38.9,38.9,38.87,38.87,400.0,37.8692,37.8692,37.84,37.84,400.0
2005-08-15 12:50:00,38.88,38.88,38.88,38.88,200.0,37.8497,37.8497,37.8497,37.8497,200.0
2005-08-15 12:55:00,38.88,38.9,38.88,38.88,1500.0,37.8497,37.8692,37.8497,37.8497,1500.0
2005-08-15 13:00:00,38.89,38.9,38.89,38.9,1800.0,37.8595,37.8692,37.8595,37.8692,1800.0
2005-08-15 13:05:00,38.89,38.95,38.89,38.95,1900.0,37.8595,37.9179,37.8595,37.9179,1900.0
2005-08-15 13:10:00,38.95,38.95,38.94,38.95,800.0,37.9179,37.9179,37.9081,37.9179,800.0
2005-08-15 13:15:00,38.96,38.99,38.96,38.99,1000.0,37.9276,37.9568,37.9276,37.9568,1000.0
2005-08-15 13:20:00,38.99,39.02,38.99,39.02,4600.0,37.9568,37.986,37.9568,37.986,4600.0
2005-08-15 13:25:00,39.05,39.11,39.04,39.11,4900.0,38.0152,38.0736,38.0055,38.0736,4900.0
2005-08-15 13:30:00,39.13,39.25,39.11,39.23,7000.0,38.0931,38.2099,38.0736,38.1904,7000.0
2005-08-15 13:35:00,39.23,39.4,39.23,39.37,10400.0,38.1904,38.3559,38.1904,38.3267,10400.0
2005-08-15 13:40:00,39.38,39.43,39.37,39.43,7600.0,38.3365,38.3851,38.3267,38.3851,7600.0
2005-08-15 13:45:00,39.43,39.47,39.43,39.43,22100.0,38.3851,38.4241,38.3851,38.3851,22100.0
2005-08-15 13:50:00,39.42,39.46,39.42,39.43,1500.0,38.3754,38.4143,38.3754,38.3851,1500.0
2005-08-15 13:55:00,39.44,39.5,39.43,39.48,10900.0,38.3949,38.4533,38.3851,38.4338,10900.0
2005-08-15 14:00:00,39.48,39.48,39.41,39.41,8500.0,38.4338,38.4338,38.3657,38.3657,8500.0
2005-08-15 14:05:00,39.42,39.43,39.41,39.42,3800.0,38.3754,38.3851,38.3657,38.3754,3800.0
2005-08-15 14:10:00,39.42,39.47,39.42,39.45,14400.0,38.3754,38.4241,38.3754,38.4046,14400.0
2005-08-15 14:15:00,39.45,39.46,39.39,39.39,10000.0,38.4046,38.4143,38.3462,38.3462,10000.0
2005-08-15 14:20:00,39.36,39.4,39.36,39.4,3600.0,38.317,38.3559,38.317,38.3559,3600.0
2005-08-15 14:25:00,39.41,39.45,39.41,39.44,1600.0,38.3657,38.4046,38.3657,38.3949,1600.0
2005-08-15 14:30:00,39.45,39.47,39.45,39.46,17100.0,38.4046,38.4241,38.4046,38.4143,17100.0
2005-08-15 14:35:00,39.46,39.54,39.45,39.54,12300.0,38.4143,38.4922,38.4046,38.4922,12300.0
2005-08-15 14:40:00,39.55,39.72,39.54,39.7,20600.0,38.502,38.6675,38.4922,38.648,20600.0
2005-08-15 14:45:00,39.7,39.74,39.61,39.61,33800.0,38.648,38.6869,38.5604,38.5604,33800.0
2005-08-15 14:50:00,39.6,39.62,39.59,39.61,5500.0,38.5506,38.5701,38.5409,38.5604,5500.0
2005-08-15 14:55:00,39.6,39.6,39.55,39.55,4200.0,38.5506,38.5506,38.502,38.502,4200.0
2005-08-15 15:00:00,39.53,39.58,39.43,39.43,6700.0,38.4825,38.5312,38.3851,38.3851,6700.0
2005-08-15 15:05:00,39.43,39.43,39.34,39.34,9400.0,38.3851,38.3851,38.2975,38.2975,9400.0
2005-08-15 15:10:00,39.35,39.35,39.3,39.3,2600.0,38.3073,38.3073,38.2586,38.2586,2600.0
2005-08-15 15:15:00,39.27,39.27,39.16,39.17,12200.0,38.2294,38.2294,38.1223,38.132,12200.0
2005-08-15 15:20:00,39.16,39.25,39.13,39.18,9700.0,38.1223,38.2099,38.0931,38.1418,9700.0
2005-08-15 15:25:00,39.15,39.21,39.14,39.21,3600.0,38.1126,38.171,38.1028,38.171,3600.0
2005-08-15 15:30:00,39.2,39.22,39.11,39.12,3200.0,38.1612,38.1807,38.0736,38.0834,3200.0
2005-08-15 15:35:00,39.13,39.17,39.13,39.15,4600.0,38.0931,38.132,38.0931,38.1126,4600.0
2005-08-15 15:40:00,39.15,39.16,39.12,39.16,4700.0,38.1126,38.1223,38.0834,38.1223,4700.0
2005-08-15 15:45:00,39.14,39.16,39.12,39.13,5500.0,38.1028,38.1223,38.0834,38.0931,5500.0
2005-08-15 15:50:00,39.1,39.16,39.09,39.13,6000.0,38.0639,38.1223,38.0542,38.0931,6000.0
2005-08-15 15:55:00,39.13,39.17,39.1,39.16,6100.0,38.0931,38.132,38.0639,38.1223,6100.0
2005-08-16 09:30:00,39.12,39.19,39.08,39.19,8100.0,38.0834,38.1515,38.0444,38.1515,8100.0
2005-08-16 09:35:00,39.25,39.25,39.19,39.21,2500.0,38.2099,38.2099,38.1515,38.171,2500.0
2005-08-16 09:40:00,39.24,39.43,39.24,39.35,2700.0,38.2002,38.3851,38.2002,38.3073,2700.0
2005-08-16 09:45:00,39.35,39.37,39.23,39.29,10400.0,38.3073,38.3267,38.1904,38.2489,10400.0
2005-08-16 09:50:00,39.27,39.27,39.25,39.26,5300.0,38.2294,38.2294,38.2099,38.2196,5300.0
2005-08-16 09:55:00,39.25,39.28,39.25,39.28,2400.0,38.2099,38.2391,38.2099,38.2391,2400.0
2005-08-16 10:00:00,39.27,39.31,39.26,39.31,2900.0,38.2294,38.2683,38.2196,38.2683,2900.0
2005-08-16 10:05:00,39.29,39.29,39.27,39.28,4400.0,38.2489,38.2489,38.2294,38.2391,4400.0
2005-08-16 10:10:00,39.28,39.33,39.27,39.31,4400.0,38.2391,38.2878,38.2294,38.2683,4400.0
2005-08-16 10:15:00,39.32,39.38,39.31,39.33,6100.0,38.2781,38.3365,38.2683,38.2878,6100.0
2005-08-16 10:20:00,39.36,39.38,39.33,39.35,6900.0,38.317,38.3365,38.2878,38.3073,6900.0
2005-08-16 10:25:00,39.38,39.54,39.38,39.54,8000.0,38.3365,38.4922,38.3365,38.4922,8000.0
2005-08-16 10:30:00,39.53,39.53,39.41,39.41,24800.0,38.4825,38.4825,38.3657,38.3657,24800.0
2005-08-16 10:35:00,39.41,39.41,39.35,39.35,2800.0,38.3657,38.3657,38.3073,38.3073,2800.0
2005-08-16 10:40:00,39.35,39.37,39.35,39.35,4200.0,38.3073,38.3267,38.3073,38.3073,4200.0
2005-08-16 10:45:00,39.37,39.37,39.27,39.29,5400.0,38.3267,38.3267,38.2294,38.2489,5400.0
2005-08-16 10:50:00,39.28,39.28,39.24,39.24,1800.0,38.2391,38.2391,38.2002,38.2002,1800.0
2005-08-16 10:55:00,39.26,39.26,39.15,39.17,5700.0,38.2196,38.2196,38.1126,38.132,5700.0
2005-08-16 11:00:00,39.17,39.19,39.17,39.19,8000.0,38.132,38.1515,38.132,38.1515,8000.0
2005-08-16 11:05:00,39.19,39.24,39.16,39.23,11700.0,38.1515,38.2002,38.1223,38.1904,11700.0
2005-08-16 11:10:00,39.21,39.21,39.13,39.13,2500.0,38.171,38.171,38.0931,38.0931,2500.0
2005-08-16 11:15:00,39.14,39.14,39.08,39.08,2900.0,38.1028,38.1028,38.0444,38.0444,2900.0
2005-08-16 11:20:00,39.1,39.1,39.05,39.09,2500.0,38.0639,38.0639,38.0152,38.0542,2500.0
2005-08-16 11:25:00,39.07,39.1,39.04,39.04,2000.0,38.0347,38.0639,38.0055,38.0055,2000.0
2005-08-16 11:30:00,39.07,39.07,39.07,39.07,1300.0,38.0347,38.0347,38.0347,38.0347,1300.0
2005-08-16 11:35:00,39.07,39.08,39.07,39.08,1600.0,38.0347,38.0444,38.0347,38.0444,1600.0
2005-08-16 11:40:00,39.1,39.12,39.09,39.12,2400.0,38.0639,38.0834,38.0542,38.0834,2400.0
2005-08-16 11:45:00,39.12,39.14,39.12,39.12,2100.0,38.0834,38.1028,38.0834,38.0834,2100.0
2005-08-16 11:50:00,39.12,39.12,39.1,39.12,3000.0,38.0834,38.0834,38.0639,38.0834,3000.0
2005-08-16 11:55:00,39.11,39.12,39.11,39.11,800.0,38.0736,38.0834,38.0736,38.0736,800.0
2005-08-16 12:00:00,39.11,39.14,39.11,39.13,2100.0,38.0736,38.1028,38.0736,38.0931,2100.0
2005-08-16 12:05:00,39.15,39.16,39.15,39.16,700.0,38.1126,38.1223,38.1126,38.1223,700.0
2005-08-16 12:10:00,39.18,39.18,39.17,39.18,1600.0,38.1418,38.1418,38.132,38.1418,1600.0
2005-08-16 12:15:00,39.18,39.18,39.18,39.18,1300.0,38.1418,38.1418,38.1418,38.1418,1300.0
2005-08-16 12:20:00,39.19,39.21,39.19,39.2,300.0,38.1515,38.171,38.1515,38.1612,300.0
2005-08-16 12:25:00,39.2,39.28,39.2,39.28,1400.0,38.1612,38.2391,38.1612,38.2391,1400.0
2005-08-16 12:30:00,39.28,39.28,39.27,39.27,2800.0,38.2391,38.2391,38.2294,38.2294,2800.0
2005-08-16 12:35:00,39.27,39.27,39.27,39.27,12000.0,38.2294,38.2294,38.2294,38.2294,12000.0
2005-08-16 12:40:00,39.27,39.27,39.25,39.25,29000.0,38.2294,38.2294,38.2099,38.2099,29000.0
2005-08-16 12:45:00,39.26,39.27,39.25,39.25,3500.0,38.2196,38.2294,38.2099,38.2099,3500.0
2005-08-16 12:50:00,39.24,39.25,39.18,39.19,3400.0,38.2002,38.2099,38.1418,38.1515,3400.0
2005-08-16 12:55:00,39.19,39.19,39.19,39.19,1200.0,38.1515,38.1515,38.1515,38.1515,1200.0
2005-08-16 13:00:00,39.19,39.2,39.19,39.2,500.0,38.1515,38.1612,38.1515,38.1612,500.0
2005-08-16 13:05:00,39.2,39.2,39.2,39.2,400.0,38.1612,38.1612,38.1612,38.1612,400.0
2005-08-16 13:10:00,39.19,39.2,39.19,39.2,1500.0,38.1515,38.1612,38.1515,38.1612,1500.0
2005-08-16 13:15:00,39.2,39.2,39.19,39.19,500.0,38.1612,38.1612,38.1515,38.1515,500.0
2005-08-16 13:20:00,39.19,39.19,39.19,39.19,300.0,38.1515,38.1515,38.1515,38.1515,300.0
2005-08-16 13:25:00,39.19,39.19,39.16,39.17,1100.0,38.1515,38.1515,38.1223,38.132,1100.0
2005-08-16 13:30:00,39.18,39.18,39.18,39.18,600.0,38.1418,38.1418,38.1418,38.1418,600.0
2005-08-16 13:35:00,39.17,39.17,39.15,39.17,6000.0,38.132,38.132,38.1126,38.132,6000.0
2005-08-16 13:40:00,39.15,39.15,39.14,39.14,1000.0,38.1126,38.1126,38.1028,38.1028,1000.0
2005-08-16 13:45:00,39.13,39.14,39.12,39.12,500.0,38.0931,38.1028,38.0834,38.0834,500.0
2005-08-16 13:50:00,39.14,39.14,39.14,39.14,300.0,38.1028,38.1028,38.1028,38.1028,300.0
2005-08-16 13:55:00,39.14,39.15,39.12,39.12,2300.0,38.1028,38.1126,38.0834,38.0834,2300.0
2005-08-16 14:00:00,39.11,39.11,39.1,39.1,1400.0,38.0736,38.0736,38.0639,38.0639,1400.0
2005-08-16 14:05:00,39.11,39.13,39.1,39.1,1700.0,38.0736,38.0931,38.0639,38.0639,1700.0
2005-08-16 14:10:00,39.07,39.08,39.03,39.03,1700.0,38.0347,38.0444,37.9957,37.9957,1700.0
2005-08-16 14:15:00,39.07,39.08,39.01,39.01,3900.0,38.0347,38.0444,37.9763,37.9763,3900.0
2005-08-16 14:20:00,39.0,39.01,38.93,38.95,5600.0,37.9665,37.9763,37.8984,37.9179,5600.0
2005-08-16 14:25:00,38.95,38.96,38.84,38.84,4500.0,37.9179,37.9276,37.8108,37.8108,4500.0
2005-08-16 14:30:00,38.84,38.9,38.81,38.85,9400.0,37.8108,37.8692,37.7816,37.8205,9400.0
2005-08-16 14:35:00,38.85,38.89,38.85,38.89,1300.0,37.8205,37.8595,37.8205,37.8595,1300.0
2005-08-16 14:40:00,38.89,38.91,38.89,38.9,800.0,37.8595,37.8789,37.8595,37.8692,800.0
2005-08-16 14:45:00,38.89,38.89,38.83,38.85,5600.0,37.8595,37.8595,37.801,37.8205,5600.0
2005-08-16 14:50:00,38.85,38.87,38.84,38.85,6400.0,37.8205,37.84,37.8108,37.8205,6400.0
2005-08-16 14:55:00,38.85,38.89,38.83,38.89,6000.0,37.8205,37.8595,37.801,37.8595,6000.0
2005-08-16 15:00:00,38.87,38.92,38.87,38.88,6200.0,37.84,37.8887,37.84,37.8497,6200.0
2005-08-16 15:05:00,38.89,38.98,38.89,38.95,6300.0,37.8595,37.9471,37.8595,37.9179,6300.0
2005-08-16 15:10:00,38.95,38.95,38.87,38.91,6500.0,37.9179,37.9179,37.84,37.8789,6500.0
2005-08-16 15:15:00,38.9,38.91,38.81,38.81,8600.0,37.8692,37.8789,37.7816,37.7816,8600.0
2005-08-16 15:20:00,38.82,38.91,38.82,38.86,3400.0,37.7913,37.8789,37.7913,37.8302,3400.0
2005-08-16 15:25:00,38.87,38.88,38.84,38.84,6500.0,37.84,37.8497,37.8108,37.8108,6500.0
2005-08-16 15:30:00,38.83,38.85,38.83,38.84,3300.0,37.801,37.8205,37.801,37.8108,3300.0
2005-08-16 15:35:00,38.85,38.85,38.83,38.84,3400.0,37.8205,37.8205,37.801,37.8108,3400.0
2005-08-16 15:40:00,38.83,38.85,38.83,38.84,5100.0,37.801,37.8205,37.801,37.8108,5100.0
2005-08-16 15:45:00,38.84,38.84,38.74,38.75,15100.0,37.8108,37.8108,37.7134,37.7232,15100.0
2005-08-16 15:50:00,38.74,38.77,38.74,38.77,14900.0,37.7134,37.7426,37.7134,37.7426,14900.0
2005-08-16 15:55:00,38.75,38.77,38.73,38.76,24100.0,37.7232,37.7426,37.7037,37.7329,24100.0
2005-08-17 09:30:00,38.74,38.75,38.74,38.75,5800.0,37.7134,37.7232,37.7134,37.7232,5800.0
2005-08-17 09:35:00,38.72,38.72,38.71,38.71,3400.0,37.694,37.694,37.6842,37.6842,3400.0
2005-08-17 09:40:00,38.71,38.72,38.71,38.72,1000.0,37.6842,37.694,37.6842,37.694,1000.0
2005-08-17 09:45:00,38.71,38.77,38.71,38.77,800.0,37.6842,37.7426,37.6842,37.7426,800.0
2005-08-17 09:50:00,38.77,38.77,38.77,38.77,0.0,37.7426,37.7426,37.7426,37.7426,0.0
2005-08-17 09:55:00,38.77,38.77,38.75,38.76,600.0,37.7426,37.7426,37.7232,37.7329,600.0
2005-08-17 10:00:00,38.77,38.78,38.77,38.77,600.0,37.7426,37.7524,37.7426,37.7426,600.0
2005-08-17 10:05:00,38.77,38.78,38.77,38.78,1500.0,37.7426,37.7524,37.7426,37.7524,1500.0
2005-08-17 10:10:00,38.78,38.82,38.78,38.8,3200.0,37.7524,37.7913,37.7524,37.7718,3200.0
2005-08-17 10:15:00,38.8,38.94,38.79,38.94,4000.0,37.7718,37.9081,37.7621,37.9081,4000.0
2005-08-17 10:20:00,38.94,38.95,38.91,38.93,2900.0,37.9081,37.9179,37.8789,37.8984,2900.0
2005-08-17 10:25:00,38.93,38.95,38.93,38.95,900.0,37.8984,37.9179,37.8984,37.9179,900.0
2005-08-17 10:30:00,38.96,38.96,38.89,38.91,4400.0,37.9276,37.9276,37.8595,37.8789,4400.0
2005-08-17 10:35:00,38.91,39.0,38.9,38.98,2700.0,37.8789,37.9665,37.8692,37.9471,2700.0
2005-08-17 10:40:00,39.01,39.04,38.98,39.04,1300.0,37.9763,38.0055,37.9471,38.0055,1300.0
2005-08-17 10:45:00,39.0,39.05,38.99,39.02,8100.0,37.9665,38.0152,37.9568,37.986,8100.0
2005-08-17 10:50:00,39.0,39.15,39.0,39.15,6000.0,37.9665,38.1126,37.9665,38.1126,6000.0
2005-08-17 10:55:00,39.15,39.19,39.12,39.19,900.0,38.1126,38.1515,38.0834,38.1515,900.0
2005-08-17 11:00:00,39.18,39.27,39.18,39.26,5500.0,38.1418,38.2294,38.1418,38.2196,5500.0
2005-08-17 11:05:00,39.27,39.35,39.26,39.35,6100.0,38.2294,38.3073,38.2196,38.3073,6100.0
2005-08-17 11:10:00,39.33,39.33,39.28,39.28,6000.0,38.2878,38.2878,38.2391,38.2391,6000.0
2005-08-17 11:15:00,39.28,39.29,39.24,39.24,5500.0,38.2391,38.2489,38.2002,38.2002,5500.0
2005-08-17 11:20:00,39.25,39.25,39.14,39.14,3400.0,38.2099,38.2099,38.1028,38.1028,3400.0
2005-08-17 11:25:00,39.15,39.16,39.14,39.14,1400.0,38.1126,38.1223,38.1028,38.1028,1400.0
2005-08-17 11:30:00,39.12,39.13,39.1,39.1,800.0,38.0834,38.0931,38.0639,38.0639,800.0
2005-08-17 11:35:00,39.09,39.1,39.08,39.1,3200.0,38.0542,38.0639,38.0444,38.0639,3200.0
2005-08-17 11:40:00,39.11,39.11,39.09,39.09,700.0,38.0736,38.0736,38.0542,38.0542,700.0
2005-08-17 11:45:00,39.08,39.08,39.06,39.06,1700.0,38.0444,38.0444,38.0249,38.0249,1700.0
2005-08-17 11:50:00,39.06,39.16,39.06,39.16,2900.0,38.0249,38.1223,38.0249,38.1223,2900.0
2005-08-17 11:55:00,39.15,39.15,39.15,39.15,900.0,38.1126,38.1126,38.1126,38.1126,900.0
2005-08-17 12:00:00,39.15,39.15,39.13,39.15,65900.0,38.1126,38.1126,38.0931,38.1126,65900.0
2005-08-17 12:05:00,39.16,39.18,39.16,39.17,1400.0,38.1223,38.1418,38.1223,38.132,1400.0
2005-08-17 12:10:00,39.15,39.2,39.14,39.2,700.0,38.1126,38.1612,38.1028,38.1612,700.0
2005-08-17 12:15:00,39.15,39.2,39.14,39.19,1900.0,38.1126,38.1612,38.1028,38.1515,1900.0
2005-08-17 12:20:00,39.19,39.19,39.16,39.19,4200.0,38.1515,38.1515,38.1223,38.1515,4200.0
2005-08-17 12:25:00,39.17,39.18,39.15,39.16,7200.0,38.132,38.1418,38.1126,38.1223,7200.0
2005-08-17 12:30:00,39.16,39.2,39.14,39.2,8600.0,38.1223,38.1612,38.1028,38.1612,8600.0
2005-08-17 12:35:00,39.16,39.17,39.16,39.17,1700.0,38.1223,38.132,38.1223,38.132,1700.0
2005-08-17 12:40:00,39.16,39.16,39.14,39.15,2300.0,38.1223,38.1223,38.1028,38.1126,2300.0
2005-08-17 12:45:00,39.15,39.15,39.13,39.14,1400.0,38.1126,38.1126,38.0931,38.1028,1400.0
2005-08-17 12:50:00,39.13,39.13,39.12,39.12,10100.0,38.0931,38.0931,38.0834,38.0834,10100.0
2005-08-17 12:55:00,39.12,39.13,39.12,39.12,4700.0,38.0834,38.0931,38.0834,38.0834,4700.0
2005-08-17 13:00:00,39.13,39.13,39.13,39.13,2400.0,38.0931,38.0931,38.0931,38.0931,2400.0
2005-08-17 13:05:00,39.12,39.12,39.12,39.12,1300.0,38.0834,38.0834,38.0834,38.0834,1300.0
2005-08-17 13:10:00,39.13,39.14,39.13,39.13,2500.0,38.0931,38.1028,38.0931,38.0931,2500.0
2005-08-17 13:15:00,39.13,39.13,39.13,39.13,1000.0,38.0931,38.0931,38.0931,38.0931,1000.0
2005-08-17 13:20:00,39.14,39.17,39.14,39.15,2400.0,38.1028,38.132,38.1028,38.1126,2400.0
2005-08-17 13:25:00,39.14,39.15,39.14,39.15,900.0,38.1028,38.1126,38.1028,38.1126,900.0
2005-08-17 13:30:00,39.15,39.15,39.14,39.14,1700.0,38.1126,38.1126,38.1028,38.1028,1700.0
2005-08-17 13:35:00,39.14,39.14,39.1,39.13,1300.0,38.1028,38.1028,38.0639,38.0931,1300.0
2005-08-17 13:40:00,39.13,39.13,39.12,39.13,1900.0,38.0931,38.0931,38.0834,38.0931,1900.0
2005-08-17 13:45:00,39.13,39.13,39.13,39.13,1300.0,38.0931,38.0931,38.0931,38.0931,1300.0
2005-08-17 13:50:00,39.12,39.18,39.12,39.18,5300.0,38.0834,38.1418,38.0834,38.1418,5300.0
2005-08-17 13:55:00,39.18,39.18,39.17,39.17,1300.0,38.1418,38.1418,38.132,38.132,1300.0
2005-08-17 14:00:00,39.18,39.18,39.18,39.18,800.0,38.1418,38.1418,38.1418,38.1418,800.0
2005-08-17 14:05:00,39.17,39.18,39.15,39.17,4900.0,38.132,38.1418,38.1126,38.132,4900.0
2005-08-17 14:10:00,39.17,39.17,39.17,39.17,1700.0,38.132,38.132,38.132,38.132,1700.0
2005-08-17 14:15:00,39.17,39.19,39.17,39.19,2400.0,38.132,38.1515,38.132,38.1515,2400.0
2005-08-17 14:20:00,39.17,39.17,39.17,39.17,100.0,38.132,38.132,38.132,38.132,100.0
2005-08-17 14:25:00,39.18,39.18,39.17,39.18,1400.0,38.1418,38.1418,38.132,38.1418,1400.0
2005-08-17 14:30:00,39.18,39.18,39.17,39.17,1500.0,38.1418,38.1418,38.132,38.132,1500.0
2005-08-17 14:35:00,39.17,39.18,39.16,39.17,8000.0,38.132,38.1418,38.1223,38.132,8000.0
2005-08-17 14:40:00,39.16,39.16,39.16,39.16,10300.0,38.1223,38.1223,38.1223,38.1223,10300.0
2005-08-17 14:45:00,39.17,39.17,39.15,39.16,33700.0,38.132,38.132,38.1126,38.1223,33700.0
2005-08-17 14:50:00,39.15,39.19,39.15,39.18,2300.0,38.1126,38.1515,38.1126,38.1418,2300.0
2005-08-17 14:55:00,39.2,39.2,39.16,39.17,2200.0,38.1612,38.1612,38.1223,38.132,2200.0
2005-08-17 15:00:00,39.19,39.19,39.17,39.19,5100.0,38.1515,38.1515,38.132,38.1515,5100.0
2005-08-17 15:05:00,39.21,39.21,39.18,39.18,2200.0,38.171,38.171,38.1418,38.1418,2200.0
2005-08-17 15:10:00,39.18,39.18,39.17,39.17,3800.0,38.1418,38.1418,38.132,38.132,3800.0
2005-08-17 15:15:00,39.17,39.17,39.17,39.17,5900.0,38.132,38.132,38.132,38.132,5900.0
2005-08-17 15:20:00,39.17,39.19,39.17,39.18,4300.0,38.132,38.1515,38.132,38.1418,4300.0
2005-08-17 15:25:00,39.17,39.18,39.17,39.17,3300.0,38.132,38.1418,38.132,38.132,3300.0
2005-08-17 15:30:00,39.18,39.18,39.15,39.15,9000.0,38.1418,38.1418,38.1126,38.1126,9000.0
2005-08-17 15:35:00,39.16,39.18,39.16,39.17,900.0,38.1223,38.1418,38.1223,38.132,900.0
2005-08-17 15:40:00,39.18,39.2,39.17,39.17,900.0,38.1418,38.1612,38.132,38.132,900.0
2005-08-17 15:45:00,39.17,39.18,39.17,39.18,5300.0,38.132,38.1418,38.132,38.1418,5300.0
2005-08-17 15:50:00,39.17,39.18,39.17,39.18,2800.0,38.132,38.1418,38.132,38.1418,2800.0
2005-08-17 15:55:00,39.18,39.21,39.17,39.17,11700.0,38.1418,38.171,38.132,38.132,11700.0
2005-08-18 09:30:00,39.12,39.12,38.98,38.98,8500.0,38.0834,38.0834,37.9471,37.9471,8500.0
2005-08-18 09:35:00,38.94,38.94,38.8,38.8,2200.0,37.9081,37.9081,37.7718,37.7718,2200.0
2005-08-18 09:40:00,38.75,38.76,38.75,38.76,200.0,37.7232,37.7329,37.7232,37.7329,200.0
2005-08-18 09:45:00,38.76,38.77,38.75,38.75,300.0,37.7329,37.7426,37.7232,37.7232,300.0
2005-08-18 09:50:00,38.78,38.78,38.66,38.66,3500.0,37.7524,37.7524,37.6355,37.6355,3500.0
2005-08-18 09:55:00,38.71,38.72,38.7,38.71,4000.0,37.6842,37.694,37.6745,37.6842,4000.0
2005-08-18 10:00:00,38.71,38.75,38.68,38.72,8500.0,37.6842,37.7232,37.655,37.694,8500.0
2005-08-18 10:05:00,38.75,38.8,38.75,38.79,1400.0,37.7232,37.7718,37.7232,37.7621,1400.0
2005-08-18 10:10:00,38.77,38.77,38.73,38.75,1000.0,37.7426,37.7426,37.7037,37.7232,1000.0
2005-08-18 10:15:00,38.78,38.78,38.72,38.78,1700.0,37.7524,37.7524,37.694,37.7524,1700.0
2005-08-18 10:20:00,38.77,38.8,38.77,38.8,400.0,37.7426,37.7718,37.7426,37.7718,400.0
2005-08-18 10:25:00,38.76,38.83,38.76,38.81,1000.0,37.7329,37.801,37.7329,37.7816,1000.0
2005-08-18 10:30:00,38.83,38.84,38.81,38.82,1300.0,37.801,37.8108,37.7816,37.7913,1300.0
2005-08-18 10:35:00,38.82,38.86,38.82,38.83,1000.0,37.7913,37.8302,37.7913,37.801,1000.0
2005-08-18 10:40:00,38.85,38.85,38.83,38.85,900.0,37.8205,37.8205,37.801,37.8205,900.0
2005-08-18 10:45:00,38.84,38.86,38.82,38.82,500.0,37.8108,37.8302,37.7913,37.7913,500.0
2005-08-18 10:50:00,38.82,38.84,38.82,38.84,700.0,37.7913,37.8108,37.7913,37.8108,700.0
2005-08-18 10:55:00,38.84,38.84,38.82,38.82,300.0,37.8108,37.8108,37.7913,37.7913,300.0
2005-08-18 11:00:00,38.83,38.84,38.83,38.83,400.0,37.801,37.8108,37.801,37.801,400.0
2005-08-18 11:05:00,38.83,38.88,38.83,38.85,1300.0,37.801,37.8497,37.801,37.8205,1300.0
2005-08-18 11:10:00,38.86,38.86,38.84,38.85,400.0,37.8302,37.8302,37.8108,37.8205,400.0
2005-08-18 11:15:00,38.83,38.83,38.82,38.82,1500.0,37.801,37.801,37.7913,37.7913,1500.0
2005-08-18 11:20:00,38.82,38.83,38.77,38.77,3600.0,37.7913,37.801,37.7426,37.7426,3600.0
2005-08-18 11:25:00,38.76,38.82,38.76,38.82,2200.0,37.7329,37.7913,37.7329,37.7913,2200.0
2005-08-18 11:30:00,38.82,38.86,38.81,38.81,3200.0,37.7913,37.8302,37.7816,37.7816,3200.0
2005-08-18 11:35:00,38.81,38.82,38.81,38.82,500.0,37.7816,37.7913,37.7816,37.7913,500.0
2005-08-18 11:40:00,38.82,38.82,38.81,38.81,600.0,37.7913,37.7913,37.7816,37.7816,600.0
2005-08-18 11:45:00,38.81,38.81,38.77,38.81,700.0,37.7816,37.7816,37.7426,37.7816,700.0
2005-08-18 11:50:00,38.81,38.85,38.81,38.84,1900.0,37.7816,37.8205,37.7816,37.8108,1900.0
2005-08-18 11:55:00,38.84,38.84,38.84,38.84,100.0,37.8108,37.8108,37.8108,37.8108,100.0
2005-08-18 12:00:00,38.84,38.84,38.84,38.84,200.0,37.8108,37.8108,37.8108,37.8108,200.0
2005-08-18 12:05:00,38.86,38.9,38.85,38.9,800.0,37.8302,37.8692,37.8205,37.8692,800.0
2005-08-18 12:10:00,38.91,38.95,38.91,38.94,2700.0,37.8789,37.9179,37.8789,37.9081,2700.0
2005-08-18 12:15:00,38.94,38.94,38.94,38.94,900.0,37.9081,37.9081,37.9081,37.9081,900.0
2005-08-18 12:20:00,38.95,38.99,38.95,38.97,3000.0,37.9179,37.9568,37.9179,37.9373,3000.0
2005-08-18 12:25:00,38.98,38.98,38.98,38.98,700.0,37.9471,37.9471,37.9471,37.9471,700.0
2005-08-18 12:30:00,38.99,39.0,38.97,38.97,2700.0,37.9568,37.9665,37.9373,37.9373,2700.0
2005-08-18 12:35:00,38.96,38.98,38.96,38.98,500.0,37.9276,37.9471,37.9276,37.9471,500.0
2005-08-18 12:40:00,38.96,38.96,38.96,38.96,100.0,37.9276,37.9276,37.9276,37.9276,100.0
2005-08-18 12:45:00,38.95,38.95,38.95,38.95,500.0,37.9179,37.9179,37.9179,37.9179,500.0
2005-08-18 12:50:00,38.95,38.97,38.95,38.97,300.0,37.9179,37.9373,37.9179,37.9373,300.0
2005-08-18 12:55:00,38.95,38.95,38.95,38.95,600.0,37.9179,37.9179,37.9179,37.9179,600.0
2005-08-18 13:00:00,38.95,38.96,38.95,38.96,1500.0,37.9179,37.9276,37.9179,37.9276,1500.0
2005-08-18 13:05:00,38.96,38.99,38.96,38.99,800.0,37.9276,37.9568,37.9276,37.9568,800.0
2005-08-18 13:10:00,38.97,38.98,38.97,38.98,400.0,37.9373,37.9471,37.9373,37.9471,400.0
2005-08-18 13:15:00,38.99,38.99,38.97,38.99,2100.0,37.9568,37.9568,37.9373,37.9568,2100.0
2005-08-18 13:20:00,38.99,39.0,38.99,39.0,500.0,37.9568,37.9665,37.9568,37.9665,500.0
2005-08-18 13:25:00,39.0,39.0,39.0,39.0,200.0,37.9665,37.9665,37.9665,37.9665,200.0
2005-08-18 13:30:00,39.01,39.06,39.01,39.06,2700.0,37.9763,38.0249,37.9763,38.0249,2700.0
2005-08-18 13:35:00,39.06,39.08,39.06,39.08,1600.0,38.0249,38.0444,38.0249,38.0444,1600.0
2005-08-18 13:40:00,39.08,39.08,39.08,39.08,200.0,38.0444,38.0444,38.0444,38.0444,200.0
2005-08-18 13:45:00,39.08,39.08,39.08,39.08,100.0,38.0444,38.0444,38.0444,38.0444,100.0
2005-08-18 13:50:00,39.08,39.1,39.08,39.1,5200.0,38.0444,38.0639,38.0444,38.0639,5200.0
2005-08-18 13:55:00,39.1,39.1,39.1,39.1,0.0,38.0639,38.0639,38.0639,38.0639,0.0
2005-08-18 14:00:00,39.1,39.11,39.06,39.06,2400.0,38.0639,38.0736,38.0249,38.0249,2400.0
2005-08-18 14:05:00,39.06,39.08,39.06,39.07,600.0,38.0249,38.0444,38.0249,38.0347,600.0
2005-08-18 14:10:00,39.06,39.07,39.06,39.07,1800.0,38.0249,38.0347,38.0249,38.0347,1800.0
2005-08-18 14:15:00,39.08,39.09,39.08,39.09,3700.0,38.0444,38.0542,38.0444,38.0542,3700.0
2005-08-18 14:20:00,39.09,39.11,39.09,39.1,5800.0,38.0542,38.0736,38.0542,38.0639,5800.0
2005-08-18 14:25:00,39.1,39.11,39.07,39.07,2800.0,38.0639,38.0736,38.0347,38.0347,2800.0
2005-08-18 14:30:00,39.07,39.08,39.06,39.07,4900.0,38.0347,38.0444,38.0249,38.0347,4900.0
2005-08-18 14:35:00,39.06,39.06,39.05,39.06,4900.0,38.0249,38.0249,38.0152,38.0249,4900.0
2005-08-18 14:40:00,39.04,39.05,39.04,39.05,1100.0,38.0055,38.0152,38.0055,38.0152,1100.0
2005-08-18 14:45:00,39.05,39.05,39.02,39.02,1300.0,38.0152,38.0152,37.986,37.986,1300.0
2005-08-18 14:50:00,39.01,39.01,39.0,39.0,2000.0,37.9763,37.9763,37.9665,37.9665,2000.0
2005-08-18 14:55:00,39.01,39.01,38.96,38.97,4100.0,37.9763,37.9763,37.9276,37.9373,4100.0
2005-08-18 15:00:00,38.98,38.98,38.97,38.97,800.0,37.9471,37.9471,37.9373,37.9373,800.0
2005-08-18 15:05:00,38.96,38.97,38.96,38.96,1300.0,37.9276,37.9373,37.9276,37.9276,1300.0
2005-08-18 15:10:00,38.95,38.96,38.94,38.95,2600.0,37.9179,37.9276,37.9081,37.9179,2600.0
2005-08-18 15:15:00,38.93,38.94,38.92,38.93,3000.0,37.8984,37.9081,37.8887,37.8984,3000.0
2005-08-18 15:20:00,38.93,38.93,38.91,38.93,2300.0,37.8984,37.8984,37.8789,37.8984,2300.0
2005-08-18 15:25:00,38.92,38.96,38.92,38.95,1400.0,37.8887,37.9276,37.8887,37.9179,1400.0
2005-08-18 15:30:00,38.96,38.97,38.95,38.96,1300.0,37.9276,37.9373,37.9179,37.9276,1300.0
2005-08-18 15:35:00,38.96,38.97,38.95,38.95,2100.0,37.9276,37.9373,37.9179,37.9179,2100.0
2005-08-18 15:40:00,38.95,38.97,38.94,38.97,2800.0,37.9179,37.9373,37.9081,37.9373,2800.0
2005-08-18 15:45:00,38.98,39.04,38.98,39.01,2500.0,37.9471,38.0055,37.9471,37.9763,2500.0
2005-08-18 15:50:00,38.99,38.99,38.92,38.95,6000.0,37.9568,37.9568,37.8887,37.9179,6000.0
2005-08-18 15:55:00,38.95,38.96,38.94,38.96,5000.0,37.9179,37.9276,37.9081,37.9276,5000.0
2005-08-19 09:30:00,38.9,38.92,38.9,38.91,6900.0,37.8692,37.8887,37.8692,37.8789,6900.0
2005-08-19 09:35:00,38.95,38.95,38.78,38.78,2200.0,37.9179,37.9179,37.7524,37.7524,2200.0
2005-08-19 09:40:00,38.77,38.77,38.75,38.75,1400.0,37.7426,37.7426,37.7232,37.7232,1400.0
2005-08-19 09:45:00,38.68,38.68,38.64,38.64,800.0,37.655,37.655,37.6161,37.6161,800.0
2005-08-19 09:50:00,38.65,38.69,38.64,38.65,2700.0,37.6258,37.6648,37.6161,37.6258,2700.0
2005-08-19 09:55:00,38.67,38.69,38.67,38.69,1400.0,37.6453,37.6648,37.6453,37.6648,1400.0
2005-08-19 10:00:00,38.69,38.7,38.69,38.7,2200.0,37.6648,37.6745,37.6648,37.6745,2200.0
2005-08-19 10:05:00,38.75,38.76,38.73,38.74,2800.0,37.7232,37.7329,37.7037,37.7134,2800.0
2005-08-19 10:10:00,38.74,38.74,38.68,38.68,2300.0,37.7134,37.7134,37.655,37.655,2300.0
2005-08-19 10:15:00,38.71,38.72,38.71,38.71,1100.0,37.6842,37.694,37.6842,37.6842,1100.0
2005-08-19 10:20:00,38.73,38.73,38.73,38.73,100.0,37.7037,37.7037,37.7037,37.7037,100.0
2005-08-19 10:25:00,38.72,38.76,38.72,38.72,400.0,37.694,37.7329,37.694,37.694,400.0
2005-08-19 10:30:00,38.74,38.76,38.74,38.74,1200.0,37.7134,37.7329,37.7134,37.7134,1200.0
2005-08-19 10:35:00,38.7,38.7,38.69,38.69,1100.0,37.6745,37.6745,37.6648,37.6648,1100.0
2005-08-19 10:40:00,38.69,38.74,38.69,38.74,1200.0,37.6648,37.7134,37.6648,37.7134,1200.0
2005-08-19 10:45:00,38.69,38.73,38.67,38.73,3300.0,37.6648,37.7037,37.6453,37.7037,3300.0
2005-08-19 10:50:00,38.73,38.74,38.72,38.73,1200.0,37.7037,37.7134,37.694,37.7037,1200.0
2005-08-19 10:55:00,38.74,38.74,38.74,38.74,100.0,37.7134,37.7134,37.7134,37.7134,100.0
2005-08-19 11:00:00,38.74,38.74,38.72,38.72,1200.0,37.7134,37.7134,37.694,37.694,1200.0
2005-08-19 11:05:00,38.73,38.74,38.73,38.73,1500.0,37.7037,37.7134,37.7037,37.7037,1500.0
2005-08-19 11:10:00,38.74,38.74,38.72,38.73,1700.0,37.7134,37.7134,37.694,37.7037,1700.0
2005-08-19 11:15:00,38.73,38.73,38.72,38.72,300.0,37.7037,37.7037,37.694,37.694,300.0
2005-08-19 11:20:00,38.72,38.72,38.7,38.7,2200.0,37.694,37.694,37.6745,37.6745,2200.0
2005-08-19 11:25:00,38.67,38.68,38.66,38.67,2000.0,37.6453,37.655,37.6355,37.6453,2000.0
2005-08-19 11:30:00,38.66,38.68,38.65,38.68,1200.0,37.6355,37.655,37.6258,37.655,1200.0
2005-08-19 11:35:00,38.68,38.68,38.67,38.67,1400.0,37.655,37.655,37.6453,37.6453,1400.0
2005-08-19 11:40:00,38.68,38.73,38.67,38.73,3900.0,37.655,37.7037,37.6453,37.7037,3900.0
2005-08-19 11:45:00,38.69,38.69,38.67,38.67,2000.0,37.6648,37.6648,37.6453,37.6453,2000.0
2005-08-19 11:50:00,38.68,38.68,38.66,38.66,2300.0,37.655,37.655,37.6355,37.6355,2300.0
2005-08-19 11:55:00,38.66,38.67,38.61,38.66,10500.0,37.6355,37.6453,37.5869,37.6355,10500.0
2005-08-19 12:00:00,38.67,38.67,38.55,38.55,8500.0,37.6453,37.6453,37.5285,37.5285,8500.0
2005-08-19 12:05:00,38.56,38.56,38.5,38.5,2800.0,37.5382,37.5382,37.4798,37.4798,2800.0
2005-08-19 12:10:00,38.52,38.6,38.52,38.6,2100.0,37.4993,37.5771,37.4993,37.5771,2100.0
2005-08-19 12:15:00,38.62,38.62,38.6,38.61,1700.0,37.5966,37.5966,37.5771,37.5869,1700.0
2005-08-19 12:20:00,38.61,38.61,38.53,38.57,3500.0,37.5869,37.5869,37.509,37.5479,3500.0
2005-08-19 12:25:00,38.58,38.58,38.56,38.57,3800.0,37.5577,37.5577,37.5382,37.5479,3800.0
2005-08-19 12:30:00,38.57,38.58,38.53,38.58,5000.0,37.5479,37.5577,37.509,37.5577,5000.0
2005-08-19 12:35:00,38.61,38.64,38.6,38.64,1700.0,37.5869,37.6161,37.5771,37.6161,1700.0
2005-08-19 12:40:00,38.64,38.67,38.63,38.66,3400.0,37.6161,37.6453,37.6063,37.6355,3400.0
2005-08-19 12:45:00,38.67,38.67,38.65,38.65,2100.0,37.6453,37.6453,37.6258,37.6258,2100.0
2005-08-19 12:50:00,38.65,38.66,38.64,38.66,1900.0,37.6258,37.6355,37.6161,37.6355,1900.0
2005-08-19 12:55:00,38.65,38.68,38.65,38.66,1400.0,37.6258,37.655,37.6258,37.6355,1400.0
2005-08-19 13:00:00,38.66,38.66,38.64,38.66,2100.0,37.6355,37.6355,37.6161,37.6355,2100.0
2005-08-19 13:05:00,38.65,38.66,38.65,38.66,500.0,37.6258,37.6355,37.6258,37.6355,500.0
2005-08-19 13:10:00,38.66,38.67,38.66,38.66,1400.0,37.6355,37.6453,37.6355,37.6355,1400.0
2005-08-19 13:15:00,38.65,38.65,38.57,38.57,3400.0,37.6258,37.6258,37.5479,37.5479,3400.0
2005-08-19 13:20:00,38.56,38.63,38.55,38.63,3500.0,37.5382,37.6063,37.5285,37.6063,3500.0
2005-08-19 13:25:00,38.63,38.65,38.63,38.64,2500.0,37.6063,37.6258,37.6063,37.6161,2500.0
2005-08-19 13:30:00,38.64,38.66,38.64,38.66,1900.0,37.6161,37.6355,37.6161,37.6355,1900.0
2005-08-19 13:35:00,38.66,38.67,38.66,38.67,1500.0,37.6355,37.6453,37.6355,37.6453,1500.0
2005-08-19 13:40:00,38.7,38.7,38.67,38.67,1200.0,37.6745,37.6745,37.6453,37.6453,1200.0
2005-08-19 13:45:00,38.69,38.69,38.68,38.69,2000.0,37.6648,37.6648,37.655,37.6648,2000.0
2005-08-19 13:50:00,38.7,38.7,38.67,38.67,700.0,37.6745,37.6745,37.6453,37.6453,700.0
2005-08-19 13:55:00,38.67,38.68,38.67,38.68,2600.0,37.6453,37.655,37.6453,37.655,2600.0
2005-08-19 14:00:00,38.68,38.68,38.66,38.67,48800.0,37.655,37.655,37.6355,37.6453,48800.0
2005-08-19 14:05:00,38.67,38.67,38.64,38.64,2700.0,37.6453,37.6453,37.6161,37.6161,2700.0
2005-08-19 14:10:00,38.65,38.65,38.65,38.65,300.0,37.6258,37.6258,37.6258,37.6258,300.0
2005-08-19 14:15:00,38.66,38.66,38.65,38.65,2600.0,37.6355,37.6355,37.6258,37.6258,2600.0
2005-08-19 14:20:00,38.66,38.67,38.66,38.67,3700.0,37.6355,37.6453,37.6355,37.6453,3700.0
2005-08-19 14:25:00,38.68,38.7,38.68,38.69,1100.0,37.655,37.6745,37.655,37.6648,1100.0
2005-08-19 14:30:00,38.69,38.72,38.69,38.72,4800.0,37.6648,37.694,37.6648,37.694,4800.0
2005-08-19 14:35:00,38.73,38.77,38.73,38.75,4300.0,37.7037,37.7426,37.7037,37.7232,4300.0
2005-08-19 14:40:00,38.75,38.76,38.75,38.75,1700.0,37.7232,37.7329,37.7232,37.7232,1700.0
2005-08-19 14:45:00,38.76,38.77,38.76,38.77,5300.0,37.7329,37.7426,37.7329,37.7426,5300.0
2005-08-19 14:50:00,38.77,38.77,38.74,38.75,1000.0,37.7426,37.7426,37.7134,37.7232,1000.0
2005-08-19 14:55:00,38.76,38.77,38.75,38.76,2400.0,37.7329,37.7426,37.7232,37.7329,2400.0
2005-08-19 15:00:00,38.74,38.74,38.66,38.66,3800.0,37.7134,37.7134,37.6355,37.6355,3800.0
2005-08-19 15:05:00,38.67,38.67,38.66,38.67,2400.0,37.6453,37.6453,37.6355,37.6453,2400.0
2005-08-19 15:10:00,38.68,38.68,38.67,38.67,2400.0,37.655,37.655,37.6453,37.6453,2400.0
2005-08-19 15:15:00,38.66,38.67,38.66,38.66,2000.0,37.6355,37.6453,37.6355,37.6355,2000.0
2005-08-19 15:20:00,38.66,38.68,38.66,38.67,8100.0,37.6355,37.655,37.6355,37.6453,8100.0
2005-08-19 15:25:00,38.67,38.68,38.65,38.67,4600.0,37.6453,37.655,37.6258,37.6453,4600.0
2005-08-19 15:30:00,38.68,38.68,38.66,38.67,20600.0,37.655,37.655,37.6355,37.6453,20600.0
2005-08-19 15:35:00,38.67,38.67,38.65,38.67,4600.0,37.6453,37.6453,37.6258,37.6453,4600.0
2005-08-19 15:40:00,38.67,38.68,38.67,38.68,3100.0,37.6453,37.655,37.6453,37.655,3100.0
2005-08-19 15:45:00,38.68,38.68,38.66,38.67,11800.0,37.655,37.655,37.6355,37.6453,11800.0
2005-08-19 15:50:00,38.66,38.68,38.66,38.68,13800.0,37.6355,37.655,37.6355,37.655,13800.0
2005-08-19 15:55:00,38.68,38.68,38.65,38.65,9700.0,37.655,37.655,37.6258,37.6258,9700.0
2005-08-22 09:30:00,38.6,38.85,38.6,38.82,8600.0,37.5771,37.8205,37.5771,37.7913,8600.0
2005-08-22 09:35:00,38.9,38.97,38.86,38.97,6400.0,37.8692,37.9373,37.8302,37.9373,6400.0
2005-08-22 09:40:00,38.93,38.95,38.9,38.93,5900.0,37.8984,37.9179,37.8692,37.8984,5900.0
2005-08-22 09:45:00,38.92,38.95,38.91,38.93,14700.0,37.8887,37.9179,37.8789,37.8984,14700.0
2005-08-22 09:50:00,38.93,38.96,38.91,38.91,2700.0,37.8984,37.9276,37.8789,37.8789,2700.0
2005-08-22 09:55:00,38.94,38.98,38.93,38.98,1300.0,37.9081,37.9471,37.8984,37.9471,1300.0
2005-08-22 10:00:00,38.99,38.99,38.92,38.95,2200.0,37.9568,37.9568,37.8887,37.9179,2200.0
2005-08-22 10:05:00,38.96,38.98,38.96,38.98,1300.0,37.9276,37.9471,37.9276,37.9471,1300.0
2005-08-22 10:10:00,38.98,38.98,38.94,38.95,1800.0,37.9471,37.9471,37.9081,37.9179,1800.0
2005-08-22 10:15:00,38.94,38.95,38.91,38.94,1400.0,37.9081,37.9179,37.8789,37.9081,1400.0
2005-08-22 10:20:00,38.91,38.91,38.9,38.9,600.0,37.8789,37.8789,37.8692,37.8692,600.0
2005-08-22 10:25:00,38.93,38.94,38.9,38.94,500.0,37.8984,37.9081,37.8692,37.9081,500.0
2005-08-22 10:30:00,38.93,38.93,38.92,38.92,500.0,37.8984,37.8984,37.8887,37.8887,500.0
2005-08-22 10:35:00,38.91,38.93,38.9,38.93,3300.0,37.8789,37.8984,37.8692,37.8984,3300.0
2005-08-22 10:40:00,38.92,38.93,38.9,38.9,2800.0,37.8887,37.8984,37.8692,37.8692,2800.0
2005-08-22 10:45:00,38.91,38.92,38.9,38.9,4600.0,37.8789,37.8887,37.8692,37.8692,4600.0
2005-08-22 10:50:00,38.91,38.92,38.91,38.92,1800.0,37.8789,37.8887,37.8789,37.8887,1800.0
2005-08-22 10:55:00,38.92,38.92,38.9,38.9,4300.0,37.8887,37.8887,37.8692,37.8692,4300.0
2005-08-22 11:00:00,38.91,38.94,38.91,38.93,8600.0,37.8789,37.9081,37.8789,37.8984,8600.0
2005-08-22 11:05:00,38.93,39.0,38.93,39.0,2600.0,37.8984,37.9665,37.8984,37.9665,2600.0
2005-08-22 11:10:00,39.02,39.04,39.0,39.04,1400.0,37.986,38.0055,37.9665,38.0055,1400.0
2005-08-22 11:15:00,39.04,39.04,38.96,38.96,3400.0,38.0055,38.0055,37.9276,37.9276,3400.0
2005-08-22 11:20:00,38.96,38.97,38.93,38.93,1900.0,37.9276,37.9373,37.8984,37.8984,1900.0
2005-08-22 11:25:00,38.97,38.97,38.97,38.97,100.0,37.9373,37.9373,37.9373,37.9373,100.0
2005-08-22 11:30:00,38.97,38.99,38.97,38.98,1800.0,37.9373,37.9568,37.9373,37.9471,1800.0
2005-08-22 11:35:00,38.98,39.01,38.98,39.01,1100.0,37.9471,37.9763,37.9471,37.9763,1100.0
2005-08-22 11:40:00,39.0,39.01,39.0,39.0,1300.0,37.9665,37.9763,37.9665,37.9665,1300.0
2005-08-22 11:45:00,39.01,39.03,39.0,39.0,1200.0,37.9763,37.9957,37.9665,37.9665,1200.0
2005-08-22 11:50:00,39.04,39.04,39.04,39.04,400.0,38.0055,38.0055,38.0055,38.0055,400.0
2005-08-22 11:55:00,39.01,39.01,38.99,38.99,1500.0,37.9763,37.9763,37.9568,37.9568,1500.0
2005-08-22 12:00:00,39.01,39.01,38.98,38.98,4000.0,37.9763,37.9763,37.9471,37.9471,4000.0
2005-08-22 12:05:00,38.98,38.98,38.96,38.96,600.0,37.9471,37.9471,37.9276,37.9276,600.0
2005-08-22 12:10:00,38.99,39.0,38.96,39.0,4600.0,37.9568,37.9665,37.9276,37.9665,4600.0
2005-08-22 12:15:00,39.0,39.01,39.0,39.01,2300.0,37.9665,37.9763,37.9665,37.9763,2300.0
2005-08-22 12:20:00,39.01,39.01,39.01,39.01,1000.0,37.9763,37.9763,37.9763,37.9763,1000.0
2005-08-22 12:25:00,39.0,39.02,39.0,39.02,2700.0,37.9665,37.986,37.9665,37.986,2700.0
2005-08-22 12:30:00,39.0,39.0,38.96,38.97,6400.0,37.9665,37.9665,37.9276,37.9373,6400.0
2005-08-22 12:35:00,38.97,38.98,38.95,38.95,2400.0,37.9373,37.9471,37.9179,37.9179,2400.0
2005-08-22 12:40:00,38.94,38.96,38.94,38.96,1100.0,37.9081,37.9276,37.9081,37.9276,1100.0
2005-08-22 12:45:00,38.97,38.97,38.94,38.95,800.0,37.9373,37.9373,37.9081,37.9179,800.0
2005-08-22 12:50:00,38.96,39.0,38.95,39.0,12000.0,37.9276,37.9665,37.9179,37.9665,12000.0
2005-08-22 12:55:00,39.0,39.03,39.0,39.03,5000.0,37.9665,37.9957,37.9665,37.9957,5000.0
2005-08-22 13:00:00,39.03,39.03,39.02,39.03,2600.0,37.9957,37.9957,37.986,37.9957,2600.0
2005-08-22 13:05:00,39.03,39.03,39.03,39.03,2300.0,37.9957,37.9957,37.9957,37.9957,2300.0
2005-08-22 13:10:00,39.02,39.02,39.0,39.0,1900.0,37.986,37.986,37.9665,37.9665,1900.0
2005-08-22 13:15:00,39.02,39.03,39.01,39.03,1000.0,37.986,37.9957,37.9763,37.9957,1000.0
2005-08-22 13:20:00,39.03,39.1,39.02,39.1,7100.0,37.9957,38.0639,37.986,38.0639,7100.0
2005-08-22 13:25:00,39.07,39.1,39.07,39.1,300.0,38.0347,38.0639,38.0347,38.0639,300.0
2005-08-22 13:30:00,39.09,39.1,39.05,39.05,1900.0,38.0542,38.0639,38.0152,38.0152,1900.0
2005-08-22 13:35:00,39.05,39.05,39.05,39.05,2000.0,38.0152,38.0152,38.0152,38.0152,2000.0
2005-08-22 13:40:00,39.05,39.07,39.05,39.07,1300.0,38.0152,38.0347,38.0152,38.0347,1300.0
2005-08-22 13:45:00,39.07,39.12,39.07,39.12,1700.0,38.0347,38.0834,38.0347,38.0834,1700.0
2005-08-22 13:50:00,39.12,39.12,39.1,39.1,900.0,38.0834,38.0834,38.0639,38.0639,900.0
2005-08-22 13:55:00,39.12,39.15,39.12,39.15,3000.0,38.0834,38.1126,38.0834,38.1126,3000.0
2005-08-22 14:00:00,39.15,39.22,39.15,39.19,5400.0,38.1126,38.1807,38.1126,38.1515,5400.0
2005-08-22 14:05:00,39.18,39.24,39.18,39.2,4700.0,38.1418,38.2002,38.1418,38.1612,4700.0
2005-08-22 14:10:00,39.15,39.25,39.15,39.25,4000.0,38.1126,38.2099,38.1126,38.2099,4000.0
2005-08-22 14:15:00,39.25,39.26,39.25,39.26,6900.0,38.2099,38.2196,38.2099,38.2196,6900.0
2005-08-22 14:20:00,39.24,39.25,39.13,39.13,6600.0,38.2002,38.2099,38.0931,38.0931,6600.0
2005-08-22 14:25:00,39.11,39.14,39.11,39.14,1700.0,38.0736,38.1028,38.0736,38.1028,1700.0
2005-08-22 14:30:00,39.14,39.17,39.13,39.15,3900.0,38.1028,38.132,38.0931,38.1126,3900.0
2005-08-22 14:35:00,39.16,39.2,39.16,39.19,1900.0,38.1223,38.1612,38.1223,38.1515,1900.0
2005-08-22 14:40:00,39.19,39.2,39.17,39.17,12700.0,38.1515,38.1612,38.132,38.132,12700.0
2005-08-22 14:45:00,39.17,39.19,39.16,39.19,800.0,38.132,38.1515,38.1223,38.1515,800.0
2005-08-22 14:50:00,39.19,39.2,39.17,39.18,1600.0,38.1515,38.1612,38.132,38.1418,1600.0
2005-08-22 14:55:00,39.18,39.18,39.13,39.13,15900.0,38.1418,38.1418,38.0931,38.0931,15900.0
2005-08-22 15:00:00,39.13,39.2,39.13,39.19,12700.0,38.0931,38.1612,38.0931,38.1515,12700.0
2005-08-22 15:05:00,39.19,39.25,39.19,39.25,10800.0,38.1515,38.2099,38.1515,38.2099,10800.0
2005-08-22 15:10:00,39.26,39.32,39.25,39.3,14300.0,38.2196,38.2781,38.2099,38.2586,14300.0
2005-08-22 15:15:00,39.29,39.29,39.24,39.24,7800.0,38.2489,38.2489,38.2002,38.2002,7800.0
2005-08-22 15:20:00,39.23,39.23,39.18,39.18,2800.0,38.1904,38.1904,38.1418,38.1418,2800.0
2005-08-22 15:25:00,39.18,39.22,39.15,39.22,5200.0,38.1418,38.1807,38.1126,38.1807,5200.0
2005-08-22 15:30:00,39.22,39.25,39.22,39.23,8900.0,38.1807,38.2099,38.1807,38.1904,8900.0
2005-08-22 15:35:00,39.23,39.24,39.21,39.21,6600.0,38.1904,38.2002,38.171,38.171,6600.0
2005-08-22 15:40:00,39.21,39.24,39.2,39.2,13600.0,38.171,38.2002,38.1612,38.1612,13600.0
2005-08-22 15:45:00,39.21,39.3,39.21,39.27,7700.0,38.171,38.2586,38.171,38.2294,7700.0
2005-08-22 15:50:00,39.27,39.27,39.25,39.26,8000.0,38.2294,38.2294,38.2099,38.2196,8000.0
2005-08-22 15:55:00,39.25,39.27,39.23,39.26,11600.0,38.2099,38.2294,38.1904,38.2196,11600.0
2005-08-23 09:30:00,39.22,39.35,39.22,39.35,2800.0,38.1807,38.3073,38.1807,38.3073,2800.0
2005-08-23 09:35:00,39.35,39.44,39.34,39.42,8000.0,38.3073,38.3949,38.2975,38.3754,8000.0
2005-08-23 09:40:00,39.44,39.5,39.44,39.49,20800.0,38.3949,38.4533,38.3949,38.4436,20800.0
2005-08-23 09:45:00,39.5,39.67,39.49,39.67,35600.0,38.4533,38.6188,38.4436,38.6188,35600.0
2005-08-23 09:50:00,39.68,39.78,39.62,39.62,19000.0,38.6285,38.7259,38.5701,38.5701,19000.0
2005-08-23 09:55:00,39.65,39.74,39.65,39.7,3700.0,38.5993,38.6869,38.5993,38.648,3700.0
2005-08-23 10:00:00,39.67,39.7,39.61,39.7,4500.0,38.6188,38.648,38.5604,38.648,4500.0
2005-08-23 10:05:00,39.7,39.77,39.7,39.77,9900.0,38.648,38.7161,38.648,38.7161,9900.0
2005-08-23 10:10:00,39.76,39.8,39.74,39.75,7300.0,38.7064,38.7453,38.6869,38.6967,7300.0
2005-08-23 10:15:00,39.75,39.83,39.75,39.81,12300.0,38.6967,38.7745,38.6967,38.7551,12300.0
2005-08-23 10:20:00,39.81,39.87,39.8,39.85,6300.0,38.7551,38.8135,38.7453,38.794,6300.0
2005-08-23 10:25:00,39.86,39.89,39.86,39.89,2400.0,38.8037,38.833,38.8037,38.833,2400.0
2005-08-23 10:30:00,39.89,39.97,39.89,39.96,16900.0,38.833,38.9108,38.833,38.9011,16900.0
2005-08-23 10:35:00,39.96,39.98,39.91,39.91,11200.0,38.9011,38.9206,38.8524,38.8524,11200.0
2005-08-23 10:40:00,39.92,39.93,39.85,39.86,8800.0,38.8622,38.8719,38.794,38.8037,8800.0
2005-08-23 10:45:00,39.87,39.92,39.87,39.92,8000.0,38.8135,38.8622,38.8135,38.8622,8000.0
2005-08-23 10:50:00,39.9,39.92,39.9,39.91,4500.0,38.8427,38.8622,38.8427,38.8524,4500.0
2005-08-23 10:55:00,39.91,39.99,39.91,39.91,29400.0,38.8524,38.9303,38.8524,38.8524,29400.0
2005-08-23 11:00:00,39.93,40.03,39.92,40.01,88300.0,38.8719,38.9692,38.8622,38.9498,88300.0
2005-08-23 11:05:00,40.01,40.01,39.93,39.93,22300.0,38.9498,38.9498,38.8719,38.8719,22300.0
2005-08-23 11:10:00,39.93,39.93,39.86,39.92,7000.0,38.8719,38.8719,38.8037,38.8622,7000.0
2005-08-23 11:15:00,39.92,40.0,39.92,39.97,18300.0,38.8622,38.94,38.8622,38.9108,18300.0
2005-08-23 11:20:00,39.96,39.96,39.9,39.91,5800.0,38.9011,38.9011,38.8427,38.8524,5800.0
2005-08-23 11:25:00,39.91,39.92,39.9,39.91,5100.0,38.8524,38.8622,38.8427,38.8524,5100.0
2005-08-23 11:30:00,39.91,40.0,39.91,39.95,74900.0,38.8524,38.94,38.8524,38.8914,74900.0
2005-08-23 11:35:00,39.95,39.96,39.77,39.92,31700.0,38.8914,38.9011,38.7161,38.8622,31700.0
2005-08-23 11:40:00,39.92,39.93,39.87,39.87,9500.0,38.8622,38.8719,38.8135,38.8135,9500.0
2005-08-23 11:45:00,39.89,39.91,39.86,39.9,8500.0,38.833,38.8524,38.8037,38.8427,8500.0
2005-08-23 11:50:00,39.91,39.91,39.9,39.91,1800.0,38.8524,38.8524,38.8427,38.8524,1800.0
2005-08-23 11:55:00,39.91,39.91,39.85,39.85,3000.0,38.8524,38.8524,38.794,38.794,3000.0
2005-08-23 12:00:00,39.86,39.86,39.81,39.83,3100.0,38.8037,38.8037,38.7551,38.7745,3100.0
2005-08-23 12:05:00,39.81,39.81,39.75,39.77,3800.0,38.7551,38.7551,38.6967,38.7161,3800.0
2005-08-23 12:10:00,39.78,39.82,39.78,39.82,3300.0,38.7259,38.7648,38.7259,38.7648,3300.0
2005-08-23 12:15:00,39.82,39.85,39.82,39.85,4100.0,38.7648,38.794,38.7648,38.794,4100.0
2005-08-23 12:20:00,39.85,39.85,39.85,39.85,900.0,38.794,38.794,38.794,38.794,900.0
2005-08-23 12:25:00,39.85,39.85,39.85,39.85,2000.0,38.794,38.794,38.794,38.794,2000.0
2005-08-23 12:30:00,39.86,39.87,39.85,39.87,4600.0,38.8037,38.8135,38.794,38.8135,4600.0
2005-08-23 12:35:00,39.87,39.87,39.82,39.82,2500.0,38.8135,38.8135,38.7648,38.7648,2500.0
2005-08-23 12:40:00,39.84,39.84,39.83,39.84,900.0,38.7843,38.7843,38.7745,38.7843,900.0
2005-08-23 12:45:00,39.84,39.91,39.84,39.9,7300.0,38.7843,38.8524,38.7843,38.8427,7300.0
2005-08-23 12:50:00,39.91,39.93,39.85,39.91,4100.0,38.8524,38.8719,38.794,38.8524,4100.0
2005-08-23 12:55:00,39.91,39.92,39.91,39.92,4000.0,38.8524,38.8622,38.8524,38.8622,4000.0
2005-08-23 13:00:00,39.92,39.92,39.91,39.91,2500.0,38.8622,38.8622,38.8524,38.8524,2500.0
2005-08-23 13:05:00,39.91,39.92,39.91,39.92,2700.0,38.8524,38.8622,38.8524,38.8622,2700.0
2005-08-23 13:10:00,39.92,39.93,39.9,39.91,5000.0,38.8622,38.8719,38.8427,38.8524,5000.0
2005-08-23 13:15:00,39.91,39.92,39.9,39.9,2900.0,38.8524,38.8622,38.8427,38.8427,2900.0
2005-08-23 13:20:00,39.91,39.92,39.8,39.8,9800.0,38.8524,38.8622,38.7453,38.7453,9800.0
2005-08-23 13:25:00,39.87,39.87,39.84,39.85,1300.0,38.8135,38.8135,38.7843,38.794,1300.0
2005-08-23 13:30:00,39.86,39.87,39.85,39.87,2100.0,38.8037,38.8135,38.794,38.8135,2100.0
2005-08-23 13:35:00,39.86,39.89,39.85,39.85,2300.0,38.8037,38.833,38.794,38.794,2300.0
2005-08-23 13:40:00,39.85,39.9,39.85,39.88,2600.0,38.794,38.8427,38.794,38.8232,2600.0
2005-08-23 13:45:00,39.88,39.89,39.87,39.88,4400.0,38.8232,38.833,38.8135,38.8232,4400.0
2005-08-23 13:50:00,39.89,39.89,39.87,39.87,3000.0,38.833,38.833,38.8135,38.8135,3000.0
2005-08-23 13:55:00,39.87,39.88,39.87,39.88,1000.0,38.8135,38.8232,38.8135,38.8232,1000.0
2005-08-23 14:00:00,39.88,39.89,39.87,39.87,3700.0,38.8232,38.833,38.8135,38.8135,3700.0
2005-08-23 14:05:00,39.88,39.9,39.88,39.9,5900.0,38.8232,38.8427,38.8232,38.8427,5900.0
2005-08-23 14:10:00,39.89,39.9,39.84,39.86,4900.0,38.833,38.8427,38.7843,38.8037,4900.0
2005-08-23 14:15:00,39.85,39.85,39.83,39.83,1700.0,38.794,38.794,38.7745,38.7745,1700.0
2005-08-23 14:20:00,39.83,39.9,39.83,39.87,11400.0,38.7745,38.8427,38.7745,38.8135,11400.0
2005-08-23 14:25:00,39.87,39.89,39.85,39.88,86500.0,38.8135,38.833,38.794,38.8232,86500.0
2005-08-23 14:30:00,39.88,39.88,39.83,39.83,1700.0,38.8232,38.8232,38.7745,38.7745,1700.0
2005-08-23 14:35:00,39.84,39.84,39.8,39.81,8900.0,38.7843,38.7843,38.7453,38.7551,8900.0
2005-08-23 14:40:00,39.81,39.84,39.81,39.81,7000.0,38.7551,38.7843,38.7551,38.7551,7000.0
2005-08-23 14:45:00,39.81,39.86,39.81,39.86,34900.0,38.7551,38.8037,38.7551,38.8037,34900.0
2005-08-23 14:50:00,39.87,39.9,39.87,39.88,7200.0,38.8135,38.8427,38.8135,38.8232,7200.0
2005-08-23 14:55:00,39.84,39.84,39.81,39.82,4700.0,38.7843,38.7843,38.7551,38.7648,4700.0
2005-08-23 15:00:00,39.81,39.83,39.81,39.83,5700.0,38.7551,38.7745,38.7551,38.7745,5700.0
2005-08-23 15:05:00,39.82,39.82,39.8,39.82,5300.0,38.7648,38.7648,38.7453,38.7648,5300.0
2005-08-23 15:10:00,39.82,39.85,39.8,39.83,17700.0,38.7648,38.794,38.7453,38.7745,17700.0
2005-08-23 15:15:00,39.83,39.84,39.82,39.83,6900.0,38.7745,38.7843,38.7648,38.7745,6900.0
2005-08-23 15:20:00,39.83,39.85,39.82,39.85,10700.0,38.7745,38.794,38.7648,38.794,10700.0
2005-08-23 15:25:00,39.86,39.9,39.86,39.88,14000.0,38.8037,38.8427,38.8037,38.8232,14000.0
2005-08-23 15:30:00,39.88,39.91,39.87,39.9,6900.0,38.8232,38.8524,38.8135,38.8427,6900.0
2005-08-23 15:35:00,39.9,39.92,39.9,39.91,6800.0,38.8427,38.8622,38.8427,38.8524,6800.0
2005-08-23 15:40:00,39.91,39.91,39.86,39.87,33200.0,38.8524,38.8524,38.8037,38.8135,33200.0
2005-08-23 15:45:00,39.86,39.88,39.85,39.86,10300.0,38.8037,38.8232,38.794,38.8037,10300.0
2005-08-23 15:50:00,39.85,39.85,39.8,39.81,9900.0,38.794,38.794,38.7453,38.7551,9900.0
2005-08-23 15:55:00,39.8,39.8,39.75,39.76,26200.0,38.7453,38.7453,38.6967,38.7064,26200.0
2005-08-24 09:30:00,39.76,39.99,39.76,39.99,5300.0,38.7064,38.9303,38.7064,38.9303,5300.0
2005-08-24 09:35:00,39.96,39.97,39.77,39.77,4000.0,38.9011,38.9108,38.7161,38.7161,4000.0
2005-08-24 09:40:00,39.78,39.78,39.64,39.7,5300.0,38.7259,38.7259,38.5896,38.648,5300.0
2005-08-24 09:45:00,39.67,39.79,39.67,39.79,3300.0,38.6188,38.7356,38.6188,38.7356,3300.0
2005-08-24 09:50:00,39.8,39.87,39.77,39.87,2600.0,38.7453,38.8135,38.7161,38.8135,2600.0
2005-08-24 09:55:00,39.83,39.97,39.83,39.95,8000.0,38.7745,38.9108,38.7745,38.8914,8000.0
2005-08-24 10:00:00,39.95,39.95,39.93,39.95,3300.0,38.8914,38.8914,38.8719,38.8914,3300.0
2005-08-24 10:05:00,39.96,40.0,39.95,39.98,15700.0,38.9011,38.94,38.8914,38.9206,15700.0
2005-08-24 10:10:00,39.99,39.99,39.96,39.99,6300.0,38.9303,38.9303,38.9011,38.9303,6300.0
2005-08-24 10:15:00,39.93,39.98,39.93,39.98,600.0,38.8719,38.9206,38.8719,38.9206,600.0
2005-08-24 10:20:00,39.96,40.0,39.92,39.92,2900.0,38.9011,38.94,38.8622,38.8622,2900.0
2005-08-24 10:25:00,39.97,39.97,39.95,39.96,4200.0,38.9108,38.9108,38.8914,38.9011,4200.0
2005-08-24 10:30:00,39.96,40.04,39.94,40.04,7400.0,38.9011,38.979,38.8816,38.979,7400.0
2005-08-24 10:35:00,40.04,40.05,40.0,40.04,8600.0,38.979,38.9887,38.94,38.979,8600.0
2005-08-24 10:40:00,40.04,40.04,39.97,39.99,17800.0,38.979,38.979,38.9108,38.9303,17800.0
2005-08-24 10:45:00,40.0,40.14,40.0,40.11,7100.0,38.94,39.0763,38.94,39.0471,7100.0
2005-08-24 10:50:00,40.11,40.16,40.11,40.11,2600.0,39.0471,39.0958,39.0471,39.0471,2600.0
2005-08-24 10:55:00,40.1,40.11,40.09,40.1,4300.0,39.0374,39.0471,39.0277,39.0374,4300.0
2005-08-24 11:00:00,40.1,40.1,40.08,40.08,12900.0,39.0374,39.0374,39.0179,39.0179,12900.0
2005-08-24 11:05:00,40.09,40.09,40.04,40.07,4000.0,39.0277,39.0277,38.979,39.0082,4000.0
2005-08-24 11:10:00,40.06,40.07,40.05,40.05,2300.0,38.9984,39.0082,38.9887,38.9887,2300.0
2005-08-24 11:15:00,40.05,40.06,40.04,40.05,2200.0,38.9887,38.9984,38.979,38.9887,2200.0
2005-08-24 11:20:00,40.04,40.05,40.01,40.02,3800.0,38.979,38.9887,38.9498,38.9595,3800.0
2005-08-24 11:25:00,40.01,40.02,39.95,39.95,6400.0,38.9498,38.9595,38.8914,38.8914,6400.0
2005-08-24 11:30:00,39.95,39.95,39.91,39.91,1700.0,38.8914,38.8914,38.8524,38.8524,1700.0
2005-08-24 11:35:00,39.87,39.92,39.87,39.92,2400.0,38.8135,38.8622,38.8135,38.8622,2400.0
2005-08-24 11:40:00,39.94,39.96,39.9,39.94,5900.0,38.8816,38.9011,38.8427,38.8816,5900.0
2005-08-24 11:45:00,39.92,39.94,39.88,39.88,2600.0,38.8622,38.8816,38.8232,38.8232,2600.0
2005-08-24 11:50:00,39.91,39.94,39.91,39.94,1800.0,38.8524,38.8816,38.8524,38.8816,1800.0
2005-08-24 11:55:00,39.92,39.94,39.92,39.92,1300.0,38.8622,38.8816,38.8622,38.8622,1300.0
2005-08-24 12:00:00,39.92,39.95,39.91,39.92,2200.0,38.8622,38.8914,38.8524,38.8622,2200.0
2005-08-24 12:05:00,39.91,39.92,39.91,39.91,600.0,38.8524,38.8622,38.8524,38.8524,600.0
2005-08-24 12:10:00,39.91,39.96,39.86,39.94,3500.0,38.8524,38.9011,38.8037,38.8816,3500.0
2005-08-24 12:15:00,39.95,39.96,39.95,39.95,1700.0,38.8914,38.9011,38.8914,38.8914,1700.0
2005-08-24 12:20:00,39.95,39.96,39.95,39.96,600.0,38.8914,38.9011,38.8914,38.9011,600.0
2005-08-24 12:25:00,39.93,39.98,39.93,39.98,1700.0,38.8719,38.9206,38.8719,38.9206,1700.0
2005-08-24 12:30:00,39.98,39.98,39.97,39.97,1300.0,38.9206,38.9206,38.9108,38.9108,1300.0
2005-08-24 12:35:00,39.97,40.01,39.97,40.0,6900.0,38.9108,38.9498,38.9108,38.94,6900.0
2005-08-24 12:40:00,40.0,40.01,40.0,40.0,104700.0,38.94,38.9498,38.94,38.94,104700.0
2005-08-24 12:45:00,40.0,40.0,39.95,39.96,1100.0,38.94,38.94,38.8914,38.9011,1100.0
2005-08-24 12:50:00,39.95,39.98,39.95,39.96,1400.0,38.8914,38.9206,38.8914,38.9011,1400.0
2005-08-24 12:55:00,39.96,39.97,39.96,39.97,2200.0,38.9011,38.9108,38.9011,38.9108,2200.0
2005-08-24 13:00:00,39.97,39.97,39.92,39.92,3100.0,38.9108,38.9108,38.8622,38.8622,3100.0
2005-08-24 13:05:00,39.92,39.92,39.9,39.92,1700.0,38.8622,38.8622,38.8427,38.8622,1700.0
2005-08-24 13:10:00,39.91,39.91,39.9,39.9,1900.0,38.8524,38.8524,38.8427,38.8427,1900.0
2005-08-24 13:15:00,39.9,39.93,39.9,39.9,1700.0,38.8427,38.8719,38.8427,38.8427,1700.0
2005-08-24 13:20:00,39.88,39.95,39.88,39.92,4300.0,38.8232,38.8914,38.8232,38.8622,4300.0
2005-08-24 13:25:00,39.92,39.93,39.91,39.93,1200.0,38.8622,38.8719,38.8524,38.8719,1200.0
2005-08-24 13:30:00,39.94,39.98,39.93,39.97,2200.0,38.8816,38.9206,38.8719,38.9108,2200.0
2005-08-24 13:35:00,39.98,39.99,39.96,39.97,2600.0,38.9206,38.9303,38.9011,38.9108,2600.0
2005-08-24 13:40:00,39.97,39.99,39.97,39.99,2100.0,38.9108,38.9303,38.9108,38.9303,2100.0
2005-08-24 13:45:00,39.99,39.99,39.99,39.99,1200.0,38.9303,38.9303,38.9303,38.9303,1200.0
2005-08-24 13:50:00,39.98,39.98,39.9,39.91,4700.0,38.9206,38.9206,38.8427,38.8524,4700.0
2005-08-24 13:55:00,39.93,39.95,39.93,39.93,1600.0,38.8719,38.8914,38.8719,38.8719,1600.0
2005-08-24 14:00:00,39.93,39.98,39.92,39.97,1700.0,38.8719,38.9206,38.8622,38.9108,1700.0
2005-08-24 14:05:00,39.96,39.96,39.94,39.96,900.0,38.9011,38.9011,38.8816,38.9011,900.0
2005-08-24 14:10:00,39.94,39.95,39.94,39.94,1600.0,38.8816,38.8914,38.8816,38.8816,1600.0
2005-08-24 14:15:00,39.94,39.98,39.94,39.97,3000.0,38.8816,38.9206,38.8816,38.9108,3000.0
2005-08-24 14:20:00,39.97,39.97,39.9,39.91,2800.0,38.9108,38.9108,38.8427,38.8524,2800.0
2005-08-24 14:25:00,39.87,39.87,39.85,39.87,2000.0,38.8135,38.8135,38.794,38.8135,2000.0
2005-08-24 14:30:00,39.88,39.94,39.88,39.89,2100.0,38.8232,38.8816,38.8232,38.833,2100.0
2005-08-24 14:35:00,39.9,39.91,39.89,39.89,1500.0,38.8427,38.8524,38.833,38.833,1500.0
2005-08-24 14:40:00,39.9,39.9,39.88,39.88,1100.0,38.8427,38.8427,38.8232,38.8232,1100.0
2005-08-24 14:45:00,39.88,39.88,39.81,39.81,1500.0,38.8232,38.8232,38.7551,38.7551,1500.0
2005-08-24 14:50:00,39.82,39.82,39.81,39.81,1000.0,38.7648,38.7648,38.7551,38.7551,1000.0
2005-08-24 14:55:00,39.81,39.82,39.8,39.8,2000.0,38.7551,38.7648,38.7453,38.7453,2000.0
2005-08-24 15:00:00,39.79,39.81,39.62,39.62,5800.0,38.7356,38.7551,38.5701,38.5701,5800.0
2005-08-24 15:05:00,39.63,39.64,39.61,39.61,2300.0,38.5798,38.5896,38.5604,38.5604,2300.0
2005-08-24 15:10:00,39.61,39.61,39.42,39.42,5800.0,38.5604,38.5604,38.3754,38.3754,5800.0
2005-08-24 15:15:00,39.41,39.43,39.38,39.39,10000.0,38.3657,38.3851,38.3365,38.3462,10000.0
2005-08-24 15:20:00,39.39,39.41,39.35,39.35,27400.0,38.3462,38.3657,38.3073,38.3073,27400.0
2005-08-24 15:25:00,39.35,39.36,39.27,39.27,16300.0,38.3073,38.317,38.2294,38.2294,16300.0
2005-08-24 15:30:00,39.27,39.4,39.25,39.4,29100.0,38.2294,38.3559,38.2099,38.3559,29100.0
2005-08-24 15:35:00,39.4,39.56,39.4,39.56,6900.0,38.3559,38.5117,38.3559,38.5117,6900.0
2005-08-24 15:40:00,39.56,39.63,39.56,39.63,5300.0,38.5117,38.5798,38.5117,38.5798,5300.0
2005-08-24 15:45:00,39.65,39.66,39.6,39.61,4500.0,38.5993,38.609,38.5506,38.5604,4500.0
2005-08-24 15:50:00,39.6,39.62,39.57,39.59,5500.0,38.5506,38.5701,38.5214,38.5409,5500.0
2005-08-24 15:55:00,39.59,39.6,39.55,39.58,17800.0,38.5409,38.5506,38.502,38.5312,17800.0
2005-08-25 09:30:00,39.65,39.74,39.64,39.64,8600.0,38.5993,38.6869,38.5896,38.5896,8600.0
2005-08-25 09:35:00,39.65,39.67,39.63,39.66,4000.0,38.5993,38.6188,38.5798,38.609,4000.0
2005-08-25 09:40:00,39.67,39.67,39.64,39.64,900.0,38.6188,38.6188,38.5896,38.5896,900.0
2005-08-25 09:45:00,39.64,39.64,39.53,39.54,2800.0,38.5896,38.5896,38.4825,38.4922,2800.0
2005-08-25 09:50:00,39.54,39.55,39.46,39.46,3200.0,38.4922,38.502,38.4143,38.4143,3200.0
2005-08-25 09:55:00,39.47,39.52,39.47,39.5,1700.0,38.4241,38.4728,38.4241,38.4533,1700.0
2005-08-25 10:00:00,39.49,39.54,39.49,39.51,800.0,38.4436,38.4922,38.4436,38.463,800.0
2005-08-25 10:05:00,39.54,39.63,39.51,39.63,5600.0,38.4922,38.5798,38.463,38.5798,5600.0
2005-08-25 10:10:00,39.62,39.63,39.62,39.63,2000.0,38.5701,38.5798,38.5701,38.5798,2000.0
2005-08-25 10:15:00,39.6,39.62,39.6,39.62,900.0,38.5506,38.5701,38.5506,38.5701,900.0
2005-08-25 10:20:00,39.62,39.63,39.62,39.63,1000.0,38.5701,38.5798,38.5701,38.5798,1000.0
2005-08-25 10:25:00,39.62,39.66,39.62,39.66,2200.0,38.5701,38.609,38.5701,38.609,2200.0
2005-08-25 10:30:00,39.65,39.68,39.62,39.63,4300.0,38.5993,38.6285,38.5701,38.5798,4300.0
2005-08-25 10:35:00,39.62,39.68,39.62,39.66,4000.0,38.5701,38.6285,38.5701,38.609,4000.0
2005-08-25 10:40:00,39.65,39.67,39.61,39.67,2100.0,38.5993,38.6188,38.5604,38.6188,2100.0
2005-08-25 10:45:00,39.65,39.66,39.57,39.58,2500.0,38.5993,38.609,38.5214,38.5312,2500.0
2005-08-25 10:50:00,39.58,39.6,39.57,39.6,4300.0,38.5312,38.5506,38.5214,38.5506,4300.0
2005-08-25 10:55:00,39.6,39.62,39.6,39.62,3800.0,38.5506,38.5701,38.5506,38.5701,3800.0
2005-08-25 11:00:00,39.62,39.63,39.56,39.63,7500.0,38.5701,38.5798,38.5117,38.5798,7500.0
2005-08-25 11:05:00,39.63,39.68,39.63,39.67,12200.0,38.5798,38.6285,38.5798,38.6188,12200.0
2005-08-25 11:10:00,39.68,39.69,39.67,39.69,3900.0,38.6285,38.6383,38.6188,38.6383,3900.0
2005-08-25 11:15:00,39.69,39.7,39.69,39.7,10500.0,38.6383,38.648,38.6383,38.648,10500.0
2005-08-25 11:20:00,39.7,39.74,39.7,39.74,7600.0,38.648,38.6869,38.648,38.6869,7600.0
2005-08-25 11:25:00,39.74,39.74,39.73,39.74,1200.0,38.6869,38.6869,38.6772,38.6869,1200.0
2005-08-25 11:30:00,39.74,39.76,39.73,39.76,4200.0,38.6869,38.7064,38.6772,38.7064,4200.0
2005-08-25 11:35:00,39.75,39.79,39.74,39.74,5600.0,38.6967,38.7356,38.6869,38.6869,5600.0
2005-08-25 11:40:00,39.76,39.76,39.72,39.75,7300.0,38.7064,38.7064,38.6675,38.6967,7300.0
2005-08-25 11:45:00,39.76,39.77,39.75,39.75,2200.0,38.7064,38.7161,38.6967,38.6967,2200.0
2005-08-25 11:50:00,39.75,39.76,39.74,39.74,2000.0,38.6967,38.7064,38.6869,38.6869,2000.0
2005-08-25 11:55:00,39.74,39.76,39.74,39.76,400.0,38.6869,38.7064,38.6869,38.7064,400.0
2005-08-25 12:00:00,39.74,39.74,39.69,39.72,3700.0,38.6869,38.6869,38.6383,38.6675,3700.0
2005-08-25 12:05:00,39.72,39.77,39.72,39.77,2500.0,38.6675,38.7161,38.6675,38.7161,2500.0
2005-08-25 12:10:00,39.77,39.77,39.76,39.77,2000.0,38.7161,38.7161,38.7064,38.7161,2000.0
2005-08-25 12:15:00,39.76,39.78,39.75,39.76,1600.0,38.7064,38.7259,38.6967,38.7064,1600.0
2005-08-25 12:20:00,39.76,39.77,39.75,39.75,1700.0,38.7064,38.7161,38.6967,38.6967,1700.0
2005-08-25 12:25:00,39.75,39.75,39.73,39.73,500.0,38.6967,38.6967,38.6772,38.6772,500.0
2005-08-25 12:30:00,39.73,39.74,39.73,39.74,2000.0,38.6772,38.6869,38.6772,38.6869,2000.0
2005-08-25 12:35:00,39.73,39.73,39.73,39.73,200.0,38.6772,38.6772,38.6772,38.6772,200.0
2005-08-25 12:40:00,39.73,39.74,39.7,39.72,5400.0,38.6772,38.6869,38.648,38.6675,5400.0
2005-08-25 12:45:00,39.76,39.79,39.76,39.77,1500.0,38.7064,38.7356,38.7064,38.7161,1500.0
2005-08-25 12:50:00,39.78,39.78,39.78,39.78,300.0,38.7259,38.7259,38.7259,38.7259,300.0
2005-08-25 12:55:00,39.75,39.81,39.75,39.81,1100.0,38.6967,38.7551,38.6967,38.7551,1100.0
2005-08-25 13:00:00,39.82,39.82,39.79,39.8,900.0,38.7648,38.7648,38.7356,38.7453,900.0
2005-08-25 13:05:00,39.79,39.83,39.79,39.83,400.0,38.7356,38.7745,38.7356,38.7745,400.0
2005-08-25 13:10:00,39.79,39.79,39.79,39.79,300.0,38.7356,38.7356,38.7356,38.7356,300.0
2005-08-25 13:15:00,39.83,39.84,39.83,39.83,2100.0,38.7745,38.7843,38.7745,38.7745,2100.0
2005-08-25 13:20:00,39.81,39.83,39.81,39.83,2800.0,38.7551,38.7745,38.7551,38.7745,2800.0
2005-08-25 13:25:00,39.83,39.92,39.83,39.92,3600.0,38.7745,38.8622,38.7745,38.8622,3600.0
2005-08-25 13:30:00,39.91,39.95,39.9,39.95,10500.0,38.8524,38.8914,38.8427,38.8914,10500.0
2005-08-25 13:35:00,39.96,39.99,39.95,39.98,37300.0,38.9011,38.9303,38.8914,38.9206,37300.0
2005-08-25 13:40:00,39.97,40.0,39.97,39.98,29800.0,38.9108,38.94,38.9108,38.9206,29800.0
2005-08-25 13:45:00,39.99,40.0,39.95,39.99,12300.0,38.9303,38.94,38.8914,38.9303,12300.0
2005-08-25 13:50:00,40.0,40.0,39.98,39.99,57200.0,38.94,38.94,38.9206,38.9303,57200.0
2005-08-25 13:55:00,40.0,40.0,39.95,39.95,4500.0,38.94,38.94,38.8914,38.8914,4500.0
2005-08-25 14:00:00,39.95,39.96,39.95,39.96,1200.0,38.8914,38.9011,38.8914,38.9011,1200.0
2005-08-25 14:05:00,39.99,39.99,39.96,39.98,1100.0,38.9303,38.9303,38.9011,38.9206,1100.0
2005-08-25 14:10:00,39.98,40.01,39.98,40.0,12000.0,38.9206,38.9498,38.9206,38.94,12000.0
2005-08-25 14:15:00,39.98,39.99,39.98,39.99,3900.0,38.9206,38.9303,38.9206,38.9303,3900.0
2005-08-25 14:20:00,39.99,39.99,39.97,39.97,4100.0,38.9303,38.9303,38.9108,38.9108,4100.0
2005-08-25 14:25:00,39.98,39.98,39.97,39.98,2000.0,38.9206,38.9206,38.9108,38.9206,2000.0
2005-08-25 14:30:00,39.98,39.98,39.96,39.96,3300.0,38.9206,38.9206,38.9011,38.9011,3300.0
2005-08-25 14:35:00,39.95,39.95,39.93,39.94,3100.0,38.8914,38.8914,38.8719,38.8816,3100.0
2005-08-25 14:40:00,39.94,39.94,39.92,39.92,5700.0,38.8816,38.8816,38.8622,38.8622,5700.0
2005-08-25 14:45:00,39.92,39.93,39.87,39.88,1400.0,38.8622,38.8719,38.8135,38.8232,1400.0
2005-08-25 14:50:00,39.87,39.87,39.84,39.84,2500.0,38.8135,38.8135,38.7843,38.7843,2500.0
2005-08-25 14:55:00,39.84,39.84,39.78,39.78,7500.0,38.7843,38.7843,38.7259,38.7259,7500.0
2005-08-25 15:00:00,39.78,39.78,39.7,39.71,10100.0,38.7259,38.7259,38.648,38.6577,10100.0
2005-08-25 15:05:00,39.71,39.73,39.71,39.73,3000.0,38.6577,38.6772,38.6577,38.6772,3000.0
2005-08-25 15:10:00,39.73,39.75,39.69,39.7,11100.0,38.6772,38.6967,38.6383,38.648,11100.0
2005-08-25 15:15:00,39.7,39.73,39.7,39.71,3700.0,38.648,38.6772,38.648,38.6577,3700.0
2005-08-25 15:20:00,39.72,39.73,39.68,39.68,6000.0,38.6675,38.6772,38.6285,38.6285,6000.0
2005-08-25 15:25:00,39.69,39.69,39.64,39.64,2600.0,38.6383,38.6383,38.5896,38.5896,2600.0
2005-08-25 15:30:00,39.63,39.66,39.63,39.63,4000.0,38.5798,38.609,38.5798,38.5798,4000.0
2005-08-25 15:35:00,39.63,39.69,39.63,39.68,1500.0,38.5798,38.6383,38.5798,38.6285,1500.0
2005-08-25 15:40:00,39.68,39.68,39.61,39.63,1500.0,38.6285,38.6285,38.5604,38.5798,1500.0
2005-08-25 15:45:00,39.64,39.65,39.63,39.63,2600.0,38.5896,38.5993,38.5798,38.5798,2600.0
2005-08-25 15:50:00,39.63,39.69,39.63,39.68,2600.0,38.5798,38.6383,38.5798,38.6285,2600.0
2005-08-25 15:55:00,39.68,39.72,39.68,39.69,5400.0,38.6285,38.6675,38.6285,38.6383,5400.0
2005-08-26 09:30:00,39.68,39.71,39.68,39.71,4300.0,38.6285,38.6577,38.6285,38.6577,4300.0
2005-08-26 09:35:00,39.7,39.77,39.7,39.77,2500.0,38.648,38.7161,38.648,38.7161,2500.0
2005-08-26 09:40:00,39.77,39.81,39.76,39.81,3400.0,38.7161,38.7551,38.7064,38.7551,3400.0
2005-08-26 09:45:00,39.81,39.81,39.8,39.8,2100.0,38.7551,38.7551,38.7453,38.7453,2100.0
2005-08-26 09:50:00,39.82,39.84,39.81,39.84,5200.0,38.7648,38.7843,38.7551,38.7843,5200.0
2005-08-26 09:55:00,39.85,39.9,39.84,39.87,7900.0,38.794,38.8427,38.7843,38.8135,7900.0
2005-08-26 10:00:00,39.87,39.88,39.78,39.78,4500.0,38.8135,38.8232,38.7259,38.7259,4500.0
2005-08-26 10:05:00,39.78,39.87,39.78,39.85,2800.0,38.7259,38.8135,38.7259,38.794,2800.0
2005-08-26 10:10:00,39.9,39.92,39.88,39.92,3000.0,38.8427,38.8622,38.8232,38.8622,3000.0
2005-08-26 10:15:00,39.93,40.01,39.93,40.0,15200.0,38.8719,38.9498,38.8719,38.94,15200.0
2005-08-26 10:20:00,40.0,40.07,40.0,40.04,6300.0,38.94,39.0082,38.94,38.979,6300.0
2005-08-26 10:25:00,40.01,40.04,39.99,39.99,4700.0,38.9498,38.979,38.9303,38.9303,4700.0
2005-08-26 10:30:00,40.01,40.05,40.0,40.0,15900.0,38.9498,38.9887,38.94,38.94,15900.0
2005-08-26 10:35:00,39.99,39.99,39.97,39.99,5600.0,38.9303,38.9303,38.9108,38.9303,5600.0
2005-08-26 10:40:00,39.99,39.99,39.97,39.99,9000.0,38.9303,38.9303,38.9108,38.9303,9000.0
2005-08-26 10:45:00,39.99,40.05,39.99,40.04,19900.0,38.9303,38.9887,38.9303,38.979,19900.0
2005-08-26 10:50:00,40.04,40.18,40.04,40.18,12400.0,38.979,39.1153,38.979,39.1153,12400.0
2005-08-26 10:55:00,40.18,40.2,40.13,40.18,8100.0,39.1153,39.1347,39.0666,39.1153,8100.0
2005-08-26 11:00:00,40.2,40.22,40.15,40.18,6800.0,39.1347,39.1542,39.0861,39.1153,6800.0
2005-08-26 11:05:00,40.19,40.3,40.19,40.3,16300.0,39.125,39.2321,39.125,39.2321,16300.0
2005-08-26 11:10:00,40.31,40.32,40.27,40.3,4500.0,39.2418,39.2516,39.2029,39.2321,4500.0
2005-08-26 11:15:00,40.32,40.32,40.31,40.31,2300.0,39.2516,39.2516,39.2418,39.2418,2300.0
2005-08-26 11:20:00,40.31,40.33,40.31,40.31,2500.0,39.2418,39.2613,39.2418,39.2418,2500.0
2005-08-26 11:25:00,40.31,40.32,40.13,40.13,6600.0,39.2418,39.2516,39.0666,39.0666,6600.0
2005-08-26 11:30:00,40.08,40.12,39.94,39.98,22200.0,39.0179,39.0569,38.8816,38.9206,22200.0
2005-08-26 11:35:00,39.98,40.04,39.98,40.04,8700.0,38.9206,38.979,38.9206,38.979,8700.0
2005-08-26 11:40:00,40.04,40.1,40.04,40.1,9600.0,38.979,39.0374,38.979,39.0374,9600.0
2005-08-26 11:45:00,40.1,40.14,40.09,40.13,2400.0,39.0374,39.0763,39.0277,39.0666,2400.0
2005-08-26 11:50:00,40.12,40.14,40.11,40.14,2200.0,39.0569,39.0763,39.0471,39.0763,2200.0
2005-08-26 11:55:00,40.15,40.15,40.1,40.11,2600.0,39.0861,39.0861,39.0374,39.0471,2600.0
2005-08-26 12:00:00,40.12,40.17,40.12,40.17,2800.0,39.0569,39.1055,39.0569,39.1055,2800.0
2005-08-26 12:05:00,40.16,40.19,40.16,40.19,5600.0,39.0958,39.125,39.0958,39.125,5600.0
2005-08-26 12:10:00,40.19,40.22,40.19,40.22,7300.0,39.125,39.1542,39.125,39.1542,7300.0
2005-08-26 12:15:00,40.22,40.23,40.16,40.16,8900.0,39.1542,39.1639,39.0958,39.0958,8900.0
2005-08-26 12:20:00,40.16,40.17,40.15,40.15,2700.0,39.0958,39.1055,39.0861,39.0861,2700.0
2005-08-26 12:25:00,40.15,40.15,40.1,40.11,1600.0,39.0861,39.0861,39.0374,39.0471,1600.0
2005-08-26 12:30:00,40.12,40.14,40.1,40.1,3000.0,39.0569,39.0763,39.0374,39.0374,3000.0
2005-08-26 12:35:00,40.11,40.15,40.11,40.15,1200.0,39.0471,39.0861,39.0471,39.0861,1200.0
2005-08-26 12:40:00,40.18,40.19,40.15,40.19,8900.0,39.1153,39.125,39.0861,39.125,8900.0
2005-08-26 12:45:00,40.19,40.23,40.19,40.23,4600.0,39.125,39.1639,39.125,39.1639,4600.0
2005-08-26 12:50:00,40.24,40.25,40.24,40.24,7100.0,39.1737,39.1834,39.1737,39.1737,7100.0
2005-08-26 12:55:00,40.22,40.23,40.2,40.2,1900.0,39.1542,39.1639,39.1347,39.1347,1900.0
2005-08-26 13:00:00,40.22,40.24,40.2,40.2,1600.0,39.1542,39.1737,39.1347,39.1347,1600.0
2005-08-26 13:05:00,40.18,40.19,40.15,40.15,1900.0,39.1153,39.125,39.0861,39.0861,1900.0
2005-08-26 13:10:00,40.17,40.17,40.12,40.12,3900.0,39.1055,39.1055,39.0569,39.0569,3900.0
2005-08-26 13:15:00,40.11,40.12,40.11,40.12,2200.0,39.0471,39.0569,39.0471,39.0569,2200.0
2005-08-26 13:20:00,40.08,40.13,40.07,40.08,8000.0,39.0179,39.0666,39.0082,39.0179,8000.0
2005-08-26 13:25:00,40.07,40.07,40.01,40.04,7500.0,39.0082,39.0082,38.9498,38.979,7500.0
2005-08-26 13:30:00,40.05,40.07,40.04,40.07,1500.0,38.9887,39.0082,38.979,39.0082,1500.0
2005-08-26 13:35:00,40.08,40.12,40.08,40.12,4700.0,39.0179,39.0569,39.0179,39.0569,4700.0
2005-08-26 13:40:00,40.12,40.12,40.1,40.12,6100.0,39.0569,39.0569,39.0374,39.0569,6100.0
2005-08-26 13:45:00,40.08,40.08,40.07,40.08,2400.0,39.0179,39.0179,39.0082,39.0179,2400.0
2005-08-26 13:50:00,40.07,40.09,40.02,40.02,7600.0,39.0082,39.0277,38.9595,38.9595,7600.0
2005-08-26 13:55:00,40.02,40.04,40.02,40.03,2900.0,38.9595,38.979,38.9595,38.9692,2900.0
2005-08-26 14:00:00,40.04,40.08,40.03,40.03,5800.0,38.979,39.0179,38.9692,38.9692,5800.0
2005-08-26 14:05:00,40.02,40.04,40.02,40.03,2100.0,38.9595,38.979,38.9595,38.9692,2100.0
2005-08-26 14:10:00,40.03,40.05,40.03,40.05,1700.0,38.9692,38.9887,38.9692,38.9887,1700.0
2005-08-26 14:15:00,40.05,40.09,40.05,40.08,6000.0,38.9887,39.0277,38.9887,39.0179,6000.0
2005-08-26 14:20:00,40.09,40.12,40.09,40.12,2400.0,39.0277,39.0569,39.0277,39.0569,2400.0
2005-08-26 14:25:00,40.14,40.16,40.14,40.16,3000.0,39.0763,39.0958,39.0763,39.0958,3000.0
2005-08-26 14:30:00,40.17,40.18,40.15,40.18,6000.0,39.1055,39.1153,39.0861,39.1153,6000.0
2005-08-26 14:35:00,40.19,40.21,40.18,40.21,2700.0,39.125,39.1445,39.1153,39.1445,2700.0
2005-08-26 14:40:00,40.21,40.25,40.21,40.25,5900.0,39.1445,39.1834,39.1445,39.1834,5900.0
2005-08-26 14:45:00,40.26,40.28,40.26,40.28,6400.0,39.1931,39.2126,39.1931,39.2126,6400.0
2005-08-26 14:50:00,40.28,40.29,40.19,40.2,5500.0,39.2126,39.2224,39.125,39.1347,5500.0
2005-08-26 14:55:00,40.2,40.2,40.1,40.1,5500.0,39.1347,39.1347,39.0374,39.0374,5500.0
2005-08-26 15:00:00,40.11,40.11,40.06,40.1,6100.0,39.0471,39.0471,38.9984,39.0374,6100.0
2005-08-26 15:05:00,40.1,40.1,40.06,40.09,5200.0,39.0374,39.0374,38.9984,39.0277,5200.0
2005-08-26 15:10:00,40.08,40.08,40.0,40.02,4000.0,39.0179,39.0179,38.94,38.9595,4000.0
2005-08-26 15:15:00,40.01,40.09,40.01,40.08,8500.0,38.9498,39.0277,38.9498,39.0179,8500.0
2005-08-26 15:20:00,40.08,40.08,40.05,40.05,4100.0,39.0179,39.0179,38.9887,38.9887,4100.0
2005-08-26 15:25:00,40.07,40.1,40.06,40.1,5500.0,39.0082,39.0374,38.9984,39.0374,5500.0
2005-08-26 15:30:00,40.11,40.19,40.11,40.14,9000.0,39.0471,39.125,39.0471,39.0763,9000.0
2005-08-26 15:35:00,40.13,40.15,40.08,40.12,9500.0,39.0666,39.0861,39.0179,39.0569,9500.0
2005-08-26 15:40:00,40.11,40.11,40.03,40.03,7800.0,39.0471,39.0471,38.9692,38.9692,7800.0
2005-08-26 15:45:00,40.0,40.1,39.98,40.08,8000.0,38.94,39.0374,38.9206,39.0179,8000.0
2005-08-26 15:50:00,40.05,40.09,40.05,40.07,25000.0,38.9887,39.0277,38.9887,39.0082,25000.0
2005-08-26 15:55:00,40.07,40.09,40.07,40.07,9500.0,39.0082,39.0277,39.0082,39.0082,9500.0
2005-08-29 09:30:00,39.65,39.65,39.65,39.65,20300.0,38.5993,38.5993,38.5993,38.5993,20300.0
2005-08-29 09:35:00,39.65,39.69,39.53,39.62,3400.0,38.5993,38.6383,38.4825,38.5701,3400.0
2005-08-29 09:40:00,39.54,39.54,39.38,39.48,4100.0,38.4922,38.4922,38.3365,38.4338,4100.0
2005-08-29 09:45:00,39.47,39.47,39.36,39.39,6900.0,38.4241,38.4241,38.317,38.3462,6900.0
2005-08-29 09:50:00,39.41,39.54,39.41,39.54,6000.0,38.3657,38.4922,38.3657,38.4922,6000.0
2005-08-29 09:55:00,39.6,39.65,39.54,39.65,6100.0,38.5506,38.5993,38.4922,38.5993,6100.0
2005-08-29 10:00:00,39.65,39.7,39.63,39.63,6900.0,38.5993,38.648,38.5798,38.5798,6900.0
2005-08-29 10:05:00,39.62,39.62,39.55,39.61,5700.0,38.5701,38.5701,38.502,38.5604,5700.0
2005-08-29 10:10:00,39.62,39.63,39.61,39.62,2800.0,38.5701,38.5798,38.5604,38.5701,2800.0
2005-08-29 10:15:00,39.63,39.7,39.61,39.69,3400.0,38.5798,38.648,38.5604,38.6383,3400.0
2005-08-29 10:20:00,39.68,39.69,39.61,39.61,1500.0,38.6285,38.6383,38.5604,38.5604,1500.0
2005-08-29 10:25:00,39.6,39.63,39.56,39.56,1000.0,38.5506,38.5798,38.5117,38.5117,1000.0
2005-08-29 10:30:00,39.6,39.62,39.57,39.58,2400.0,38.5506,38.5701,38.5214,38.5312,2400.0
2005-08-29 10:35:00,39.53,39.53,39.51,39.53,3000.0,38.4825,38.4825,38.463,38.4825,3000.0
2005-08-29 10:40:00,39.56,39.56,39.45,39.48,5900.0,38.5117,38.5117,38.4046,38.4338,5900.0
2005-08-29 10:45:00,39.47,39.5,39.45,39.49,2900.0,38.4241,38.4533,38.4046,38.4436,2900.0
2005-08-29 10:50:00,39.48,39.48,39.34,39.39,4000.0,38.4338,38.4338,38.2975,38.3462,4000.0
2005-08-29 10:55:00,39.39,39.39,39.2,39.22,15200.0,38.3462,38.3462,38.1612,38.1807,15200.0
2005-08-29 11:00:00,39.22,39.29,39.22,39.22,4600.0,38.1807,38.2489,38.1807,38.1807,4600.0
2005-08-29 11:05:00,39.23,39.37,39.23,39.36,3300.0,38.1904,38.3267,38.1904,38.317,3300.0
2005-08-29 11:10:00,39.35,39.35,39.28,39.28,4500.0,38.3073,38.3073,38.2391,38.2391,4500.0
2005-08-29 11:15:00,39.31,39.31,39.23,39.23,2600.0,38.2683,38.2683,38.1904,38.1904,2600.0
2005-08-29 11:20:00,39.23,39.23,39.11,39.13,7100.0,38.1904,38.1904,38.0736,38.0931,7100.0
2005-08-29 11:25:00,39.13,39.33,39.13,39.27,10600.0,38.0931,38.2878,38.0931,38.2294,10600.0
2005-08-29 11:30:00,39.21,39.24,38.99,38.99,5900.0,38.171,38.2002,37.9568,37.9568,5900.0
2005-08-29 11:35:00,39.0,39.1,38.96,39.09,19300.0,37.9665,38.0639,37.9276,38.0542,19300.0
2005-08-29 11:40:00,39.09,39.13,38.99,39.05,9500.0,38.0542,38.0931,37.9568,38.0152,9500.0
2005-08-29 11:45:00,39.06,39.06,38.94,38.99,5700.0,38.0249,38.0249,37.9081,37.9568,5700.0
2005-08-29 11:50:00,38.98,39.05,38.95,39.03,3100.0,37.9471,38.0152,37.9179,37.9957,3100.0
2005-08-29 11:55:00,39.03,39.07,39.03,39.07,2600.0,37.9957,38.0347,37.9957,38.0347,2600.0
2005-08-29 12:00:00,39.07,39.08,39.03,39.08,3200.0,38.0347,38.0444,37.9957,38.0444,3200.0
2005-08-29 12:05:00,39.06,39.12,39.06,39.12,3500.0,38.0249,38.0834,38.0249,38.0834,3500.0
2005-08-29 12:10:00,39.12,39.14,39.1,39.13,3900.0,38.0834,38.1028,38.0639,38.0931,3900.0
2005-08-29 12:15:00,39.16,39.17,39.1,39.14,4700.0,38.1223,38.132,38.0639,38.1028,4700.0
2005-08-29 12:20:00,39.12,39.18,39.11,39.18,2800.0,38.0834,38.1418,38.0736,38.1418,2800.0
2005-08-29 12:25:00,39.17,39.24,39.16,39.24,4000.0,38.132,38.2002,38.1223,38.2002,4000.0
2005-08-29 12:30:00,39.22,39.23,39.17,39.17,1900.0,38.1807,38.1904,38.132,38.132,1900.0
2005-08-29 12:35:00,39.19,39.24,39.18,39.24,2700.0,38.1515,38.2002,38.1418,38.2002,2700.0
2005-08-29 12:40:00,39.23,39.24,39.22,39.23,3100.0,38.1904,38.2002,38.1807,38.1904,3100.0
2005-08-29 12:45:00,39.23,39.24,39.23,39.24,4500.0,38.1904,38.2002,38.1904,38.2002,4500.0
2005-08-29 12:50:00,39.24,39.26,39.23,39.25,9100.0,38.2002,38.2196,38.1904,38.2099,9100.0
2005-08-29 12:55:00,39.25,39.26,39.22,39.26,900.0,38.2099,38.2196,38.1807,38.2196,900.0
2005-08-29 13:00:00,39.27,39.29,39.23,39.28,2500.0,38.2294,38.2489,38.1904,38.2391,2500.0
2005-08-29 13:05:00,39.28,39.32,39.28,39.31,4100.0,38.2391,38.2781,38.2391,38.2683,4100.0
2005-08-29 13:10:00,39.31,39.32,39.29,39.3,1800.0,38.2683,38.2781,38.2489,38.2586,1800.0
2005-08-29 13:15:00,39.3,39.37,39.29,39.34,6400.0,38.2586,38.3267,38.2489,38.2975,6400.0
2005-08-29 13:20:00,39.33,39.33,39.32,39.32,500.0,38.2878,38.2878,38.2781,38.2781,500.0
2005-08-29 13:25:00,39.32,39.34,39.32,39.34,1100.0,38.2781,38.2975,38.2781,38.2975,1100.0
2005-08-29 13:30:00,39.34,39.36,39.33,39.35,2000.0,38.2975,38.317,38.2878,38.3073,2000.0
2005-08-29 13:35:00,39.35,39.35,39.34,39.35,1000.0,38.3073,38.3073,38.2975,38.3073,1000.0
2005-08-29 13:40:00,39.35,39.42,39.35,39.41,3000.0,38.3073,38.3754,38.3073,38.3657,3000.0
2005-08-29 13:45:00,39.41,39.49,39.41,39.48,5600.0,38.3657,38.4436,38.3657,38.4338,5600.0
2005-08-29 13:50:00,39.5,39.5,39.49,39.49,1000.0,38.4533,38.4533,38.4436,38.4436,1000.0
2005-08-29 13:55:00,39.49,39.53,39.49,39.52,2900.0,38.4436,38.4825,38.4436,38.4728,2900.0
2005-08-29 14:00:00,39.52,39.53,39.5,39.51,2500.0,38.4728,38.4825,38.4533,38.463,2500.0
2005-08-29 14:05:00,39.46,39.46,39.42,39.42,500.0,38.4143,38.4143,38.3754,38.3754,500.0
2005-08-29 14:10:00,39.44,39.44,39.38,39.39,1500.0,38.3949,38.3949,38.3365,38.3462,1500.0
2005-08-29 14:15:00,39.39,39.41,39.32,39.34,4400.0,38.3462,38.3657,38.2781,38.2975,4400.0
2005-08-29 14:20:00,39.34,39.34,39.3,39.3,900.0,38.2975,38.2975,38.2586,38.2586,900.0
2005-08-29 14:25:00,39.31,39.39,39.31,39.39,5000.0,38.2683,38.3462,38.2683,38.3462,5000.0
2005-08-29 14:30:00,39.37,39.39,39.35,39.36,1100.0,38.3267,38.3462,38.3073,38.317,1100.0
2005-08-29 14:35:00,39.32,39.37,39.32,39.36,2700.0,38.2781,38.3267,38.2781,38.317,2700.0
2005-08-29 14:40:00,39.36,39.42,39.34,39.35,2800.0,38.317,38.3754,38.2975,38.3073,2800.0
2005-08-29 14:45:00,39.35,39.43,39.35,39.39,2600.0,38.3073,38.3851,38.3073,38.3462,2600.0
2005-08-29 14:50:00,39.38,39.41,39.35,39.41,1700.0,38.3365,38.3657,38.3073,38.3657,1700.0
2005-08-29 14:55:00,39.41,39.42,39.39,39.42,6100.0,38.3657,38.3754,38.3462,38.3754,6100.0
2005-08-29 15:00:00,39.43,39.49,39.43,39.45,5000.0,38.3851,38.4436,38.3851,38.4046,5000.0
2005-08-29 15:05:00,39.45,39.5,39.45,39.5,2000.0,38.4046,38.4533,38.4046,38.4533,2000.0
2005-08-29 15:10:00,39.5,39.53,39.48,39.52,4100.0,38.4533,38.4825,38.4338,38.4728,4100.0
2005-08-29 15:15:00,39.52,39.52,39.47,39.49,2900.0,38.4728,38.4728,38.4241,38.4436,2900.0
2005-08-29 15:20:00,39.5,39.5,39.45,39.49,3900.0,38.4533,38.4533,38.4046,38.4436,3900.0
2005-08-29 15:25:00,39.49,39.49,39.45,39.45,5100.0,38.4436,38.4436,38.4046,38.4046,5100.0
2005-08-29 15:30:00,39.47,39.48,39.46,39.48,4400.0,38.4241,38.4338,38.4143,38.4338,4400.0
2005-08-29 15:35:00,39.48,39.52,39.45,39.5,11100.0,38.4338,38.4728,38.4046,38.4533,11100.0
2005-08-29 15:40:00,39.48,39.5,39.47,39.47,3200.0,38.4338,38.4533,38.4241,38.4241,3200.0
2005-08-29 15:45:00,39.47,39.48,39.43,39.47,2800.0,38.4241,38.4338,38.3851,38.4241,2800.0
2005-08-29 15:50:00,39.48,39.49,39.46,39.49,4100.0,38.4338,38.4436,38.4143,38.4436,4100.0
2005-08-29 15:55:00,39.49,39.5,39.47,39.5,6900.0,38.4436,38.4533,38.4241,38.4533,6900.0
2005-08-30 09:30:00,39.5,39.7,39.5,39.51,7400.0,38.4533,38.648,38.4533,38.463,7400.0
2005-08-30 09:35:00,39.67,39.69,39.6,39.6,4300.0,38.6188,38.6383,38.5506,38.5506,4300.0
2005-08-30 09:40:00,39.57,39.73,39.57,39.73,3400.0,38.5214,38.6772,38.5214,38.6772,3400.0
2005-08-30 09:45:00,39.7,39.7,39.56,39.66,4700.0,38.648,38.648,38.5117,38.609,4700.0
2005-08-30 09:50:00,39.66,39.67,39.55,39.56,4700.0,38.609,38.6188,38.502,38.5117,4700.0
2005-08-30 09:55:00,39.55,39.65,39.55,39.62,1200.0,38.502,38.5993,38.502,38.5701,1200.0
2005-08-30 10:00:00,39.67,39.72,39.58,39.67,5000.0,38.6188,38.6675,38.5312,38.6188,5000.0
2005-08-30 10:05:00,39.67,39.69,39.67,39.69,1400.0,38.6188,38.6383,38.6188,38.6383,1400.0
2005-08-30 10:10:00,39.67,39.72,39.67,39.72,2100.0,38.6188,38.6675,38.6188,38.6675,2100.0
2005-08-30 10:15:00,39.74,39.92,39.74,39.92,33500.0,38.6869,38.8622,38.6869,38.8622,33500.0
2005-08-30 10:20:00,39.91,39.97,39.91,39.96,14500.0,38.8524,38.9108,38.8524,38.9011,14500.0
2005-08-30 10:25:00,39.94,40.08,39.94,40.08,19100.0,38.8816,39.0179,38.8816,39.0179,19100.0
2005-08-30 10:30:00,40.08,40.15,40.08,40.11,9100.0,39.0179,39.0861,39.0179,39.0471,9100.0
2005-08-30 10:35:00,40.1,40.35,40.1,40.33,39900.0,39.0374,39.2808,39.0374,39.2613,39900.0
2005-08-30 10:40:00,40.33,40.35,40.29,40.29,11900.0,39.2613,39.2808,39.2224,39.2224,11900.0
2005-08-30 10:45:00,40.29,40.42,40.26,40.39,8600.0,39.2224,39.3489,39.1931,39.3197,8600.0
2005-08-30 10:50:00,40.39,40.47,40.36,40.46,15800.0,39.3197,39.3976,39.2905,39.3878,15800.0
2005-08-30 10:55:00,40.46,40.46,40.33,40.43,6700.0,39.3878,39.3878,39.2613,39.3586,6700.0
2005-08-30 11:00:00,40.39,40.43,40.27,40.27,7000.0,39.3197,39.3586,39.2029,39.2029,7000.0
2005-08-30 11:05:00,40.28,40.4,40.26,40.39,14700.0,39.2126,39.3294,39.1931,39.3197,14700.0
2005-08-30 11:10:00,40.37,40.41,40.32,40.36,4100.0,39.3002,39.3392,39.2516,39.2905,4100.0
2005-08-30 11:15:00,40.35,40.35,40.18,40.18,7400.0,39.2808,39.2808,39.1153,39.1153,7400.0
2005-08-30 11:20:00,40.22,40.33,40.22,40.3,12000.0,39.1542,39.2613,39.1542,39.2321,12000.0
2005-08-30 11:25:00,40.3,40.35,40.29,40.35,2000.0,39.2321,39.2808,39.2224,39.2808,2000.0
2005-08-30 11:30:00,40.34,40.34,40.29,40.3,3200.0,39.271,39.271,39.2224,39.2321,3200.0
2005-08-30 11:35:00,40.31,40.32,40.3,40.3,2300.0,39.2418,39.2516,39.2321,39.2321,2300.0
2005-08-30 11:40:00,40.32,40.33,40.22,40.3,4500.0,39.2516,39.2613,39.1542,39.2321,4500.0
2005-08-30 11:45:00,40.31,40.36,40.31,40.36,3500.0,39.2418,39.2905,39.2418,39.2905,3500.0
2005-08-30 11:50:00,40.36,40.44,40.36,40.42,6700.0,39.2905,39.3684,39.2905,39.3489,6700.0
2005-08-30 11:55:00,40.43,40.5,40.43,40.47,13600.0,39.3586,39.4268,39.3586,39.3976,13600.0
2005-08-30 12:00:00,40.46,40.58,40.38,40.58,11800.0,39.3878,39.5047,39.31,39.5047,11800.0
2005-08-30 12:05:00,40.58,40.61,40.5,40.61,13300.0,39.5047,39.5339,39.4268,39.5339,13300.0
2005-08-30 12:10:00,40.61,40.65,40.43,40.43,18400.0,39.5339,39.5728,39.3586,39.3586,18400.0
2005-08-30 12:15:00,40.43,40.48,40.42,40.47,2100.0,39.3586,39.4073,39.3489,39.3976,2100.0
2005-08-30 12:20:00,40.45,40.46,40.37,40.44,9000.0,39.3781,39.3878,39.3002,39.3684,9000.0
2005-08-30 12:25:00,40.45,40.49,40.45,40.49,5800.0,39.3781,39.4171,39.3781,39.4171,5800.0
2005-08-30 12:30:00,40.53,40.54,40.5,40.5,11100.0,39.456,39.4657,39.4268,39.4268,11100.0
2005-08-30 12:35:00,40.51,40.55,40.51,40.54,3900.0,39.4365,39.4755,39.4365,39.4657,3900.0
2005-08-30 12:40:00,40.5,40.5,40.47,40.48,3500.0,39.4268,39.4268,39.3976,39.4073,3500.0
2005-08-30 12:45:00,40.49,40.64,40.48,40.64,12800.0,39.4171,39.5631,39.4073,39.5631,12800.0
2005-08-30 12:50:00,40.63,40.63,40.55,40.58,3900.0,39.5533,39.5533,39.4755,39.5047,3900.0
2005-08-30 12:55:00,40.57,40.57,40.56,40.57,4700.0,39.4949,39.4949,39.4852,39.4949,4700.0
2005-08-30 13:00:00,40.57,40.58,40.56,40.57,6700.0,39.4949,39.5047,39.4852,39.4949,6700.0
2005-08-30 13:05:00,40.56,40.57,40.52,40.52,5500.0,39.4852,39.4949,39.4463,39.4463,5500.0
2005-08-30 13:10:00,40.52,40.52,40.41,40.44,9500.0,39.4463,39.4463,39.3392,39.3684,9500.0
2005-08-30 13:15:00,40.44,40.52,40.44,40.52,3200.0,39.3684,39.4463,39.3684,39.4463,3200.0
2005-08-30 13:20:00,40.51,40.53,40.51,40.52,1300.0,39.4365,39.456,39.4365,39.4463,1300.0
2005-08-30 13:25:00,40.52,40.53,40.52,40.53,900.0,39.4463,39.456,39.4463,39.456,900.0
2005-08-30 13:30:00,40.54,40.61,40.54,40.61,4200.0,39.4657,39.5339,39.4657,39.5339,4200.0
2005-08-30 13:35:00,40.59,40.64,40.59,40.64,5600.0,39.5144,39.5631,39.5144,39.5631,5600.0
2005-08-30 13:40:00,40.64,40.64,40.56,40.56,1500.0,39.5631,39.5631,39.4852,39.4852,1500.0
2005-08-30 13:45:00,40.57,40.57,40.56,40.57,2400.0,39.4949,39.4949,39.4852,39.4949,2400.0
2005-08-30 13:50:00,40.58,40.58,40.55,40.57,3300.0,39.5047,39.5047,39.4755,39.4949,3300.0
2005-08-30 13:55:00,40.56,40.56,40.56,40.56,1300.0,39.4852,39.4852,39.4852,39.4852,1300.0
2005-08-30 14:00:00,40.57,40.59,40.52,40.53,9100.0,39.4949,39.5144,39.4463,39.456,9100.0
2005-08-30 14:05:00,40.52,40.53,40.49,40.5,5100.0,39.4463,39.456,39.4171,39.4268,5100.0
2005-08-30 14:10:00,40.5,40.5,40.45,40.45,6300.0,39.4268,39.4268,39.3781,39.3781,6300.0
2005-08-30 14:15:00,40.44,40.45,40.3,40.34,6100.0,39.3684,39.3781,39.2321,39.271,6100.0
2005-08-30 14:20:00,40.33,40.41,40.33,40.41,1100.0,39.2613,39.3392,39.2613,39.3392,1100.0
2005-08-30 14:25:00,40.44,40.46,40.44,40.46,3200.0,39.3684,39.3878,39.3684,39.3878,3200.0
2005-08-30 14:30:00,40.44,40.45,40.38,40.43,3900.0,39.3684,39.3781,39.31,39.3586,3900.0
2005-08-30 14:35:00,40.4,40.4,40.37,40.38,4200.0,39.3294,39.3294,39.3002,39.31,4200.0
2005-08-30 14:40:00,40.39,40.39,40.35,40.35,2100.0,39.3197,39.3197,39.2808,39.2808,2100.0
2005-08-30 14:45:00,40.36,40.36,40.3,40.3,5200.0,39.2905,39.2905,39.2321,39.2321,5200.0
2005-08-30 14:50:00,40.3,40.31,40.29,40.31,5200.0,39.2321,39.2418,39.2224,39.2418,5200.0
2005-08-30 14:55:00,40.3,40.32,40.29,40.29,3800.0,39.2321,39.2516,39.2224,39.2224,3800.0
2005-08-30 15:00:00,40.29,40.36,40.27,40.35,7900.0,39.2224,39.2905,39.2029,39.2808,7900.0
2005-08-30 15:05:00,40.36,40.37,40.36,40.36,5200.0,39.2905,39.3002,39.2905,39.2905,5200.0
2005-08-30 15:10:00,40.36,40.37,40.35,40.35,1300.0,39.2905,39.3002,39.2808,39.2808,1300.0
2005-08-30 15:15:00,40.34,40.43,40.34,40.43,5800.0,39.271,39.3586,39.271,39.3586,5800.0
2005-08-30 15:20:00,40.43,40.44,40.42,40.42,4600.0,39.3586,39.3684,39.3489,39.3489,4600.0
2005-08-30 15:25:00,40.44,40.47,40.43,40.46,3200.0,39.3684,39.3976,39.3586,39.3878,3200.0
2005-08-30 15:30:00,40.47,40.55,40.47,40.52,27100.0,39.3976,39.4755,39.3976,39.4463,27100.0
2005-08-30 15:35:00,40.52,40.55,40.5,40.5,17100.0,39.4463,39.4755,39.4268,39.4268,17100.0
2005-08-30 15:40:00,40.5,40.52,40.49,40.5,18500.0,39.4268,39.4463,39.4171,39.4268,18500.0
2005-08-30 15:45:00,40.53,40.59,40.52,40.54,6100.0,39.456,39.5144,39.4463,39.4657,6100.0
2005-08-30 15:50:00,40.53,40.55,40.53,40.53,5400.0,39.456,39.4755,39.456,39.456,5400.0
2005-08-30 15:55:00,40.53,40.54,40.52,40.52,7200.0,39.456,39.4657,39.4463,39.4463,7200.0
2005-08-31 09:30:00,40.45,40.48,40.3,40.31,14300.0,39.3781,39.4073,39.2321,39.2418,14300.0
2005-08-31 09:35:00,40.31,40.43,40.31,40.43,7600.0,39.2418,39.3586,39.2418,39.3586,7600.0
2005-08-31 09:40:00,40.47,40.56,40.47,40.56,4700.0,39.3976,39.4852,39.3976,39.4852,4700.0
2005-08-31 09:45:00,40.58,40.65,40.41,40.45,15600.0,39.5047,39.5728,39.3392,39.3781,15600.0
2005-08-31 09:50:00,40.41,40.45,40.33,40.45,6000.0,39.3392,39.3781,39.2613,39.3781,6000.0
2005-08-31 09:55:00,40.44,40.45,40.4,40.42,7200.0,39.3684,39.3781,39.3294,39.3489,7200.0
2005-08-31 10:00:00,40.43,40.45,40.37,40.44,29400.0,39.3586,39.3781,39.3002,39.3684,29400.0
2005-08-31 10:05:00,40.44,40.46,40.41,40.41,3500.0,39.3684,39.3878,39.3392,39.3392,3500.0
2005-08-31 10:10:00,40.42,40.45,40.36,40.38,6200.0,39.3489,39.3781,39.2905,39.31,6200.0
2005-08-31 10:15:00,40.39,40.41,40.31,40.32,3100.0,39.3197,39.3392,39.2418,39.2516,3100.0
2005-08-31 10:20:00,40.32,40.34,40.29,40.33,5900.0,39.2516,39.271,39.2224,39.2613,5900.0
2005-08-31 10:25:00,40.29,40.33,40.28,40.31,4900.0,39.2224,39.2613,39.2126,39.2418,4900.0
2005-08-31 10:30:00,40.31,40.32,40.27,40.3,8100.0,39.2418,39.2516,39.2029,39.2321,8100.0
2005-08-31 10:35:00,40.3,40.31,40.27,40.3,8900.0,39.2321,39.2418,39.2029,39.2321,8900.0
2005-08-31 10:40:00,40.29,40.3,40.29,40.29,8900.0,39.2224,39.2321,39.2224,39.2224,8900.0
2005-08-31 10:45:00,40.26,40.27,40.22,40.22,6100.0,39.1931,39.2029,39.1542,39.1542,6100.0
2005-08-31 10:50:00,40.22,40.25,40.2,40.25,3000.0,39.1542,39.1834,39.1347,39.1834,3000.0
2005-08-31 10:55:00,40.23,40.27,40.22,40.23,4900.0,39.1639,39.2029,39.1542,39.1639,4900.0
2005-08-31 11:00:00,40.23,40.29,40.23,40.29,6600.0,39.1639,39.2224,39.1639,39.2224,6600.0
2005-08-31 11:05:00,40.29,40.3,40.27,40.3,10100.0,39.2224,39.2321,39.2029,39.2321,10100.0
2005-08-31 11:10:00,40.31,40.4,40.31,40.38,19800.0,39.2418,39.3294,39.2418,39.31,19800.0
2005-08-31 11:15:00,40.38,40.39,40.33,40.36,4700.0,39.31,39.3197,39.2613,39.2905,4700.0
2005-08-31 11:20:00,40.37,40.39,40.36,40.38,4500.0,39.3002,39.3197,39.2905,39.31,4500.0
2005-08-31 11:25:00,40.35,40.38,40.32,40.32,1500.0,39.2808,39.31,39.2516,39.2516,1500.0
2005-08-31 11:30:00,40.36,40.36,40.32,40.34,3600.0,39.2905,39.2905,39.2516,39.271,3600.0
2005-08-31 11:35:00,40.34,40.38,40.34,40.38,2500.0,39.271,39.31,39.271,39.31,2500.0
2005-08-31 11:40:00,40.38,40.47,40.38,40.47,19000.0,39.31,39.3976,39.31,39.3976,19000.0
2005-08-31 11:45:00,40.47,40.47,40.43,40.47,75300.0,39.3976,39.3976,39.3586,39.3976,75300.0
2005-08-31 11:50:00,40.47,40.47,40.43,40.43,2100.0,39.3976,39.3976,39.3586,39.3586,2100.0
2005-08-31 11:55:00,40.43,40.45,40.43,40.45,1500.0,39.3586,39.3781,39.3586,39.3781,1500.0
2005-08-31 12:00:00,40.45,40.47,40.44,40.47,1400.0,39.3781,39.3976,39.3684,39.3976,1400.0
2005-08-31 12:05:00,40.46,40.46,40.36,40.36,27100.0,39.3878,39.3878,39.2905,39.2905,27100.0
2005-08-31 12:10:00,40.36,40.36,40.33,40.36,900.0,39.2905,39.2905,39.2613,39.2905,900.0
2005-08-31 12:15:00,40.36,40.36,40.21,40.24,14000.0,39.2905,39.2905,39.1445,39.1737,14000.0
2005-08-31 12:20:00,40.24,40.26,40.21,40.23,1400.0,39.1737,39.1931,39.1445,39.1639,1400.0
2005-08-31 12:25:00,40.23,40.23,40.15,40.18,4700.0,39.1639,39.1639,39.0861,39.1153,4700.0
2005-08-31 12:30:00,40.19,40.19,40.17,40.17,2100.0,39.125,39.125,39.1055,39.1055,2100.0
2005-08-31 12:35:00,40.19,40.19,40.17,40.19,3600.0,39.125,39.125,39.1055,39.125,3600.0
2005-08-31 12:40:00,40.18,40.19,40.1,40.1,5400.0,39.1153,39.125,39.0374,39.0374,5400.0
2005-08-31 12:45:00,40.1,40.11,40.07,40.08,3600.0,39.0374,39.0471,39.0082,39.0179,3600.0
2005-08-31 12:50:00,40.08,40.09,40.03,40.05,12400.0,39.0179,39.0277,38.9692,38.9887,12400.0
2005-08-31 12:55:00,40.05,40.07,40.05,40.05,21400.0,38.9887,39.0082,38.9887,38.9887,21400.0
2005-08-31 13:00:00,40.04,40.06,40.0,40.02,7000.0,38.979,38.9984,38.94,38.9595,7000.0
2005-08-31 13:05:00,40.04,40.05,40.02,40.03,1800.0,38.979,38.9887,38.9595,38.9692,1800.0
2005-08-31 13:10:00,40.04,40.08,40.04,40.08,3900.0,38.979,39.0179,38.979,39.0179,3900.0
2005-08-31 13:15:00,40.08,40.16,40.08,40.16,11600.0,39.0179,39.0958,39.0179,39.0958,11600.0
2005-08-31 13:20:00,40.16,40.29,40.16,40.27,5700.0,39.0958,39.2224,39.0958,39.2029,5700.0
2005-08-31 13:25:00,40.25,40.27,40.25,40.27,31100.0,39.1834,39.2029,39.1834,39.2029,31100.0
2005-08-31 13:30:00,40.28,40.34,40.27,40.32,7000.0,39.2126,39.271,39.2029,39.2516,7000.0
2005-08-31 13:35:00,40.31,40.31,40.23,40.24,28100.0,39.2418,39.2418,39.1639,39.1737,28100.0
2005-08-31 13:40:00,40.24,40.29,40.24,40.29,8500.0,39.1737,39.2224,39.1737,39.2224,8500.0
2005-08-31 13:45:00,40.29,40.31,40.29,40.31,7700.0,39.2224,39.2418,39.2224,39.2418,7700.0
2005-08-31 13:50:00,40.31,40.35,40.31,40.35,16400.0,39.2418,39.2808,39.2418,39.2808,16400.0
2005-08-31 13:55:00,40.35,40.39,40.35,40.39,22700.0,39.2808,39.3197,39.2808,39.3197,22700.0
2005-08-31 14:00:00,40.39,40.42,40.37,40.39,17000.0,39.3197,39.3489,39.3002,39.3197,17000.0
2005-08-31 14:05:00,40.39,40.42,40.39,40.42,7400.0,39.3197,39.3489,39.3197,39.3489,7400.0
2005-08-31 14:10:00,40.42,40.46,40.41,40.46,11500.0,39.3489,39.3878,39.3392,39.3878,11500.0
2005-08-31 14:15:00,40.46,40.46,40.44,40.45,3400.0,39.3878,39.3878,39.3684,39.3781,3400.0
2005-08-31 14:20:00,40.45,40.46,40.45,40.45,600.0,39.3781,39.3878,39.3781,39.3781,600.0
2005-08-31 14:25:00,40.46,40.47,40.45,40.45,2800.0,39.3878,39.3976,39.3781,39.3781,2800.0
2005-08-31 14:30:00,40.46,40.48,40.46,40.48,5300.0,39.3878,39.4073,39.3878,39.4073,5300.0
2005-08-31 14:35:00,40.49,40.6,40.49,40.6,6400.0,39.4171,39.5241,39.4171,39.5241,6400.0
2005-08-31 14:40:00,40.6,40.63,40.6,40.62,7700.0,39.5241,39.5533,39.5241,39.5436,7700.0
2005-08-31 14:45:00,40.62,40.63,40.61,40.61,3200.0,39.5436,39.5533,39.5339,39.5339,3200.0
2005-08-31 14:50:00,40.59,40.62,40.58,40.6,2100.0,39.5144,39.5436,39.5047,39.5241,2100.0
2005-08-31 14:55:00,40.62,40.67,40.62,40.64,6100.0,39.5436,39.5923,39.5436,39.5631,6100.0
2005-08-31 15:00:00,40.64,40.66,40.62,40.64,4600.0,39.5631,39.5825,39.5436,39.5631,4600.0
2005-08-31 15:05:00,40.65,40.68,40.63,40.68,8900.0,39.5728,39.602,39.5533,39.602,8900.0
2005-08-31 15:10:00,40.68,40.79,40.68,40.75,14900.0,39.602,39.7091,39.602,39.6702,14900.0
2005-08-31 15:15:00,40.76,40.79,40.74,40.75,10200.0,39.6799,39.7091,39.6604,39.6702,10200.0
2005-08-31 15:20:00,40.75,40.75,40.71,40.75,6000.0,39.6702,39.6702,39.6312,39.6702,6000.0
2005-08-31 15:25:00,40.76,40.79,40.74,40.77,7400.0,39.6799,39.7091,39.6604,39.6896,7400.0
2005-08-31 15:30:00,40.75,40.76,40.67,40.75,9600.0,39.6702,39.6799,39.5923,39.6702,9600.0
2005-08-31 15:35:00,40.75,40.77,40.72,40.77,10400.0,39.6702,39.6896,39.641,39.6896,10400.0
2005-08-31 15:40:00,40.77,40.77,40.73,40.76,7200.0,39.6896,39.6896,39.6507,39.6799,7200.0
2005-08-31 15:45:00,40.76,40.79,40.76,40.78,5600.0,39.6799,39.7091,39.6799,39.6994,5600.0
2005-08-31 15:50:00,40.78,40.8,40.77,40.79,12300.0,39.6994,39.7188,39.6896,39.7091,12300.0
2005-08-31 15:55:00,40.79,40.8,40.77,40.79,6200.0,39.7091,39.7188,39.6896,39.7091,6200.0
2005-09-01 09:30:00,40.7,40.75,40.7,40.75,22400.0,39.6215,39.6702,39.6215,39.6702,22400.0
2005-09-01 09:35:00,40.77,40.9,40.7,40.85,9700.0,39.6896,39.8162,39.6215,39.7675,9700.0
2005-09-01 09:40:00,40.86,40.86,40.82,40.86,1700.0,39.7772,39.7772,39.7383,39.7772,1700.0
2005-09-01 09:45:00,40.88,41.0,40.87,41.0,7300.0,39.7967,39.9135,39.787,39.9135,7300.0
2005-09-01 09:50:00,41.03,41.15,41.03,41.1,4700.0,39.9427,40.0596,39.9427,40.0109,4700.0
2005-09-01 09:55:00,41.05,41.05,40.9,40.9,3000.0,39.9622,39.9622,39.8162,39.8162,3000.0
2005-09-01 10:00:00,40.9,40.9,40.75,40.75,4600.0,39.8162,39.8162,39.6702,39.6702,4600.0
2005-09-01 10:05:00,40.76,40.76,40.71,40.71,4800.0,39.6799,39.6799,39.6312,39.6312,4800.0
2005-09-01 10:10:00,40.7,40.71,40.65,40.71,6200.0,39.6215,39.6312,39.5728,39.6312,6200.0
2005-09-01 10:15:00,40.73,40.74,40.67,40.67,2700.0,39.6507,39.6604,39.5923,39.5923,2700.0
2005-09-01 10:20:00,40.65,40.65,40.62,40.65,2900.0,39.5728,39.5728,39.5436,39.5728,2900.0
2005-09-01 10:25:00,40.65,40.71,40.61,40.71,2500.0,39.5728,39.6312,39.5339,39.6312,2500.0
2005-09-01 10:30:00,40.69,40.7,40.61,40.62,1500.0,39.6118,39.6215,39.5339,39.5436,1500.0
2005-09-01 10:35:00,40.65,40.77,40.65,40.76,2800.0,39.5728,39.6896,39.5728,39.6799,2800.0
2005-09-01 10:40:00,40.77,40.83,40.75,40.75,2600.0,39.6896,39.748,39.6702,39.6702,2600.0
2005-09-01 10:45:00,40.8,40.82,40.76,40.81,1400.0,39.7188,39.7383,39.6799,39.7286,1400.0
2005-09-01 10:50:00,40.81,40.81,40.75,40.8,2800.0,39.7286,39.7286,39.6702,39.7188,2800.0
2005-09-01 10:55:00,40.81,40.88,40.81,40.87,3100.0,39.7286,39.7967,39.7286,39.787,3100.0
2005-09-01 11:00:00,40.87,40.87,40.77,40.8,3400.0,39.787,39.787,39.6896,39.7188,3400.0
2005-09-01 11:05:00,40.82,40.86,40.82,40.85,2700.0,39.7383,39.7772,39.7383,39.7675,2700.0
2005-09-01 11:10:00,40.85,40.95,40.85,40.9,4500.0,39.7675,39.8649,39.7675,39.8162,4500.0
2005-09-01 11:15:00,40.92,40.95,40.9,40.93,3400.0,39.8357,39.8649,39.8162,39.8454,3400.0
2005-09-01 11:20:00,40.91,40.99,40.91,40.98,1900.0,39.8259,39.9038,39.8259,39.8941,1900.0
2005-09-01 11:25:00,41.0,41.2,40.98,41.19,11000.0,39.9135,40.1082,39.8941,40.0985,11000.0
2005-09-01 11:30:00,41.19,41.23,41.09,41.09,10600.0,40.0985,40.1374,40.0012,40.0012,10600.0
2005-09-01 11:35:00,41.1,41.19,41.09,41.18,2700.0,40.0109,40.0985,40.0012,40.0888,2700.0
2005-09-01 11:40:00,41.2,41.23,41.19,41.23,700.0,40.1082,40.1374,40.0985,40.1374,700.0
2005-09-01 11:45:00,41.23,41.25,41.18,41.2,3800.0,40.1374,40.1569,40.0888,40.1082,3800.0
2005-09-01 11:50:00,41.21,41.21,41.15,41.18,1600.0,40.118,40.118,40.0596,40.0888,1600.0
2005-09-01 11:55:00,41.15,41.15,41.1,41.11,3300.0,40.0596,40.0596,40.0109,40.0206,3300.0
2005-09-01 12:00:00,41.13,41.13,41.08,41.08,2000.0,40.0401,40.0401,39.9914,39.9914,2000.0
2005-09-01 12:05:00,41.08,41.1,41.08,41.09,1300.0,39.9914,40.0109,39.9914,40.0012,1300.0
2005-09-01 12:10:00,41.09,41.1,41.05,41.1,2500.0,40.0012,40.0109,39.9622,40.0109,2500.0
2005-09-01 12:15:00,41.1,41.12,41.1,41.12,2400.0,40.0109,40.0304,40.0109,40.0304,2400.0
2005-09-01 12:20:00,41.12,41.12,41.11,41.11,4400.0,40.0304,40.0304,40.0206,40.0206,4400.0
2005-09-01 12:25:00,41.12,41.13,41.11,41.13,8400.0,40.0304,40.0401,40.0206,40.0401,8400.0
2005-09-01 12:30:00,41.13,41.13,41.13,41.13,2000.0,40.0401,40.0401,40.0401,40.0401,2000.0
2005-09-01 12:35:00,41.13,41.13,41.13,41.13,6100.0,40.0401,40.0401,40.0401,40.0401,6100.0
2005-09-01 12:40:00,41.13,41.25,41.13,41.24,10100.0,40.0401,40.1569,40.0401,40.1472,10100.0
2005-09-01 12:45:00,41.25,41.33,41.24,41.32,11700.0,40.1569,40.2348,40.1472,40.2251,11700.0
2005-09-01 12:50:00,41.32,41.32,41.22,41.22,11200.0,40.2251,40.2251,40.1277,40.1277,11200.0
2005-09-01 12:55:00,41.23,41.23,41.13,41.13,4900.0,40.1374,40.1374,40.0401,40.0401,4900.0
2005-09-01 13:00:00,41.13,41.14,41.1,41.12,3200.0,40.0401,40.0498,40.0109,40.0304,3200.0
2005-09-01 13:05:00,41.1,41.12,41.1,41.1,1500.0,40.0109,40.0304,40.0109,40.0109,1500.0
2005-09-01 13:10:00,41.11,41.11,41.08,41.09,1800.0,40.0206,40.0206,39.9914,40.0012,1800.0
2005-09-01 13:15:00,41.09,41.11,41.08,41.1,4800.0,40.0012,40.0206,39.9914,40.0109,4800.0
2005-09-01 13:20:00,41.1,41.1,40.97,41.06,44800.0,40.0109,40.0109,39.8843,39.9719,44800.0
2005-09-01 13:25:00,41.06,41.08,41.04,41.04,4100.0,39.9719,39.9914,39.9525,39.9525,4100.0
2005-09-01 13:30:00,41.03,41.03,41.01,41.02,6100.0,39.9427,39.9427,39.9233,39.933,6100.0
2005-09-01 13:35:00,41.01,41.01,41.0,41.0,3800.0,39.9233,39.9233,39.9135,39.9135,3800.0
2005-09-01 13:40:00,40.99,40.99,40.92,40.92,8900.0,39.9038,39.9038,39.8357,39.8357,8900.0
2005-09-01 13:45:00,40.92,40.95,40.92,40.95,1300.0,39.8357,39.8649,39.8357,39.8649,1300.0
2005-09-01 13:50:00,40.94,40.94,40.87,40.88,1400.0,39.8551,39.8551,39.787,39.7967,1400.0
2005-09-01 13:55:00,40.89,40.89,40.83,40.85,3400.0,39.8065,39.8065,39.748,39.7675,3400.0
2005-09-01 14:00:00,40.85,40.86,40.83,40.83,4500.0,39.7675,39.7772,39.748,39.748,4500.0
2005-09-01 14:05:00,40.83,40.83,40.8,40.81,5600.0,39.748,39.748,39.7188,39.7286,5600.0
2005-09-01 14:10:00,40.81,40.83,40.8,40.81,6600.0,39.7286,39.748,39.7188,39.7286,6600.0
2005-09-01 14:15:00,40.82,40.83,40.81,40.81,3200.0,39.7383,39.748,39.7286,39.7286,3200.0
2005-09-01 14:20:00,40.8,40.85,40.8,40.82,4100.0,39.7188,39.7675,39.7188,39.7383,4100.0
2005-09-01 14:25:00,40.84,40.84,40.8,40.81,1800.0,39.7578,39.7578,39.7188,39.7286,1800.0
2005-09-01 14:30:00,40.81,40.84,40.8,40.84,5800.0,39.7286,39.7578,39.7188,39.7578,5800.0
2005-09-01 14:35:00,40.84,40.87,40.84,40.87,2000.0,39.7578,39.787,39.7578,39.787,2000.0
2005-09-01 14:40:00,40.87,40.87,40.85,40.87,4200.0,39.787,39.787,39.7675,39.787,4200.0
2005-09-01 14:45:00,40.86,40.87,40.85,40.86,2200.0,39.7772,39.787,39.7675,39.7772,2200.0
2005-09-01 14:50:00,40.86,40.9,40.85,40.9,5200.0,39.7772,39.8162,39.7675,39.8162,5200.0
2005-09-01 14:55:00,40.89,40.89,40.77,40.79,12100.0,39.8065,39.8065,39.6896,39.7091,12100.0
2005-09-01 15:00:00,40.78,40.8,40.78,40.8,25700.0,39.6994,39.7188,39.6994,39.7188,25700.0
2005-09-01 15:05:00,40.79,40.8,40.78,40.79,3400.0,39.7091,39.7188,39.6994,39.7091,3400.0
2005-09-01 15:10:00,40.78,40.78,40.75,40.76,3600.0,39.6994,39.6994,39.6702,39.6799,3600.0
2005-09-01 15:15:00,40.76,40.85,40.76,40.85,2100.0,39.6799,39.7675,39.6799,39.7675,2100.0
2005-09-01 15:20:00,40.84,40.9,40.84,40.9,3400.0,39.7578,39.8162,39.7578,39.8162,3400.0
2005-09-01 15:25:00,40.9,40.9,40.85,40.86,4000.0,39.8162,39.8162,39.7675,39.7772,4000.0
2005-09-01 15:30:00,40.87,40.91,40.87,40.88,2500.0,39.787,39.8259,39.787,39.7967,2500.0
2005-09-01 15:35:00,40.88,40.96,40.88,40.94,4400.0,39.7967,39.8746,39.7967,39.8551,4400.0
2005-09-01 15:40:00,40.93,40.93,40.91,40.92,11200.0,39.8454,39.8454,39.8259,39.8357,11200.0
2005-09-01 15:45:00,40.91,40.91,40.84,40.88,7600.0,39.8259,39.8259,39.7578,39.7967,7600.0
2005-09-01 15:50:00,40.87,40.88,40.83,40.84,4200.0,39.787,39.7967,39.748,39.7578,4200.0
2005-09-01 15:55:00,40.85,40.9,40.83,40.83,10200.0,39.7675,39.8162,39.748,39.748,10200.0
2005-09-02 09:30:00,40.91,40.97,40.91,40.95,3000.0,39.8259,39.8843,39.8259,39.8649,3000.0
2005-09-02 09:35:00,40.95,40.95,40.89,40.9,1200.0,39.8649,39.8649,39.8065,39.8162,1200.0
2005-09-02 09:40:00,40.9,40.94,40.8,40.82,5800.0,39.8162,39.8551,39.7188,39.7383,5800.0
2005-09-02 09:45:00,40.84,40.85,40.83,40.83,3000.0,39.7578,39.7675,39.748,39.748,3000.0
2005-09-02 09:50:00,40.84,40.85,40.83,40.85,1000.0,39.7578,39.7675,39.748,39.7675,1000.0
2005-09-02 09:55:00,40.89,40.96,40.89,40.94,4700.0,39.8065,39.8746,39.8065,39.8551,4700.0
2005-09-02 10:00:00,40.94,41.02,40.94,41.0,4900.0,39.8551,39.933,39.8551,39.9135,4900.0
2005-09-02 10:05:00,41.01,41.05,41.0,41.01,4500.0,39.9233,39.9622,39.9135,39.9233,4500.0
2005-09-02 10:10:00,41.02,41.02,40.98,40.98,800.0,39.933,39.933,39.8941,39.8941,800.0
2005-09-02 10:15:00,40.99,41.03,40.97,40.99,4300.0,39.9038,39.9427,39.8843,39.9038,4300.0
2005-09-02 10:20:00,40.97,41.0,40.9,40.9,4900.0,39.8843,39.9135,39.8162,39.8162,4900.0
2005-09-02 10:25:00,40.9,40.9,40.82,40.82,3500.0,39.8162,39.8162,39.7383,39.7383,3500.0
2005-09-02 10:30:00,40.81,40.86,40.76,40.86,4900.0,39.7286,39.7772,39.6799,39.7772,4900.0
2005-09-02 10:35:00,40.83,40.85,40.77,40.77,2500.0,39.748,39.7675,39.6896,39.6896,2500.0
2005-09-02 10:40:00,40.76,40.79,40.75,40.79,1900.0,39.6799,39.7091,39.6702,39.7091,1900.0
2005-09-02 10:45:00,40.78,40.78,40.75,40.77,2400.0,39.6994,39.6994,39.6702,39.6896,2400.0
2005-09-02 10:50:00,40.76,40.79,40.76,40.79,1300.0,39.6799,39.7091,39.6799,39.7091,1300.0
2005-09-02 10:55:00,40.81,40.81,40.78,40.78,1100.0,39.7286,39.7286,39.6994,39.6994,1100.0
2005-09-02 11:00:00,40.76,40.8,40.75,40.79,15400.0,39.6799,39.7188,39.6702,39.7091,15400.0
2005-09-02 11:05:00,40.78,40.87,40.78,40.87,2200.0,39.6994,39.787,39.6994,39.787,2200.0
2005-09-02 11:10:00,40.86,40.89,40.86,40.88,1400.0,39.7772,39.8065,39.7772,39.7967,1400.0
2005-09-02 11:15:00,40.89,40.91,40.89,40.91,800.0,39.8065,39.8259,39.8065,39.8259,800.0
2005-09-02 11:20:00,40.91,40.91,40.89,40.9,2400.0,39.8259,39.8259,39.8065,39.8162,2400.0
2005-09-02 11:25:00,40.9,40.91,40.89,40.89,7700.0,39.8162,39.8259,39.8065,39.8065,7700.0
2005-09-02 11:30:00,40.89,40.89,40.83,40.86,2800.0,39.8065,39.8065,39.748,39.7772,2800.0
2005-09-02 11:35:00,40.86,40.86,40.84,40.85,3500.0,39.7772,39.7772,39.7578,39.7675,3500.0
2005-09-02 11:40:00,40.84,40.86,40.84,40.84,1900.0,39.7578,39.7772,39.7578,39.7578,1900.0
2005-09-02 11:45:00,40.83,40.83,40.81,40.82,4200.0,39.748,39.748,39.7286,39.7383,4200.0
2005-09-02 11:50:00,40.82,40.85,40.82,40.83,4400.0,39.7383,39.7675,39.7383,39.748,4400.0
2005-09-02 11:55:00,40.84,40.85,40.83,40.85,1400.0,39.7578,39.7675,39.748,39.7675,1400.0
2005-09-02 12:00:00,40.83,40.84,40.82,40.83,2100.0,39.748,39.7578,39.7383,39.748,2100.0
2005-09-02 12:05:00,40.84,40.9,40.84,40.89,2100.0,39.7578,39.8162,39.7578,39.8065,2100.0
2005-09-02 12:10:00,40.89,40.89,40.87,40.89,1800.0,39.8065,39.8065,39.787,39.8065,1800.0
2005-09-02 12:15:00,40.89,40.89,40.87,40.89,1300.0,39.8065,39.8065,39.787,39.8065,1300.0
2005-09-02 12:20:00,40.89,40.91,40.87,40.91,1900.0,39.8065,39.8259,39.787,39.8259,1900.0
2005-09-02 12:25:00,40.91,40.93,40.91,40.93,1700.0,39.8259,39.8454,39.8259,39.8454,1700.0
2005-09-02 12:30:00,40.93,40.95,40.91,40.92,3100.0,39.8454,39.8649,39.8259,39.8357,3100.0
2005-09-02 12:35:00,40.91,40.91,40.87,40.87,1400.0,39.8259,39.8259,39.787,39.787,1400.0
2005-09-02 12:40:00,40.87,40.89,40.87,40.88,1900.0,39.787,39.8065,39.787,39.7967,1900.0
2005-09-02 12:45:00,40.88,40.93,40.88,40.91,3600.0,39.7967,39.8454,39.7967,39.8259,3600.0
2005-09-02 12:50:00,40.9,40.9,40.85,40.88,3700.0,39.8162,39.8162,39.7675,39.7967,3700.0
2005-09-02 12:55:00,40.88,40.88,40.85,40.88,1300.0,39.7967,39.7967,39.7675,39.7967,1300.0
2005-09-02 13:00:00,40.86,40.86,40.85,40.85,1800.0,39.7772,39.7772,39.7675,39.7675,1800.0
2005-09-02 13:05:00,40.85,40.85,40.83,40.83,1700.0,39.7675,39.7675,39.748,39.748,1700.0
2005-09-02 13:10:00,40.83,40.85,40.83,40.84,1100.0,39.748,39.7675,39.748,39.7578,1100.0
2005-09-02 13:15:00,40.82,40.84,40.82,40.84,900.0,39.7383,39.7578,39.7383,39.7578,900.0
2005-09-02 13:20:00,40.84,40.84,40.8,40.84,2500.0,39.7578,39.7578,39.7188,39.7578,2500.0
2005-09-02 13:25:00,40.84,40.85,40.81,40.85,3300.0,39.7578,39.7675,39.7286,39.7675,3300.0
2005-09-02 13:30:00,40.83,40.85,40.81,40.83,2300.0,39.748,39.7675,39.7286,39.748,2300.0
2005-09-02 13:35:00,40.83,40.85,40.82,40.85,8500.0,39.748,39.7675,39.7383,39.7675,8500.0
2005-09-02 13:40:00,40.85,40.89,40.84,40.89,5800.0,39.7675,39.8065,39.7578,39.8065,5800.0
2005-09-02 13:45:00,40.88,40.89,40.84,40.84,3000.0,39.7967,39.8065,39.7578,39.7578,3000.0
2005-09-02 13:50:00,40.84,40.84,40.83,40.84,2000.0,39.7578,39.7578,39.748,39.7578,2000.0
2005-09-02 13:55:00,40.83,40.84,40.82,40.82,1200.0,39.748,39.7578,39.7383,39.7383,1200.0
2005-09-02 14:00:00,40.82,40.84,40.82,40.82,1200.0,39.7383,39.7578,39.7383,39.7383,1200.0
2005-09-02 14:05:00,40.82,40.82,40.79,40.79,2300.0,39.7383,39.7383,39.7091,39.7091,2300.0
2005-09-02 14:10:00,40.78,40.78,40.73,40.74,5100.0,39.6994,39.6994,39.6507,39.6604,5100.0
2005-09-02 14:15:00,40.75,40.76,40.73,40.75,2500.0,39.6702,39.6799,39.6507,39.6702,2500.0
2005-09-02 14:20:00,40.75,40.76,40.75,40.76,1100.0,39.6702,39.6799,39.6702,39.6799,1100.0
2005-09-02 14:25:00,40.74,40.74,40.68,40.72,2800.0,39.6604,39.6604,39.602,39.641,2800.0
2005-09-02 14:30:00,40.7,40.71,40.7,40.71,2500.0,39.6215,39.6312,39.6215,39.6312,2500.0
2005-09-02 14:35:00,40.71,40.72,40.69,40.7,4100.0,39.6312,39.641,39.6118,39.6215,4100.0
2005-09-02 14:40:00,40.68,40.71,40.68,40.71,1200.0,39.602,39.6312,39.602,39.6312,1200.0
2005-09-02 14:45:00,40.7,40.7,40.67,40.68,2300.0,39.6215,39.6215,39.5923,39.602,2300.0
2005-09-02 14:50:00,40.68,40.69,40.68,40.68,3200.0,39.602,39.6118,39.602,39.602,3200.0
2005-09-02 14:55:00,40.68,40.68,40.66,40.68,1900.0,39.602,39.602,39.5825,39.602,1900.0
2005-09-02 15:00:00,40.69,40.69,40.68,40.68,2300.0,39.6118,39.6118,39.602,39.602,2300.0
2005-09-02 15:05:00,40.68,40.69,40.65,40.67,6300.0,39.602,39.6118,39.5728,39.5923,6300.0
2005-09-02 15:10:00,40.67,40.67,40.59,40.59,6000.0,39.5923,39.5923,39.5144,39.5144,6000.0
2005-09-02 15:15:00,40.58,40.6,40.55,40.55,2700.0,39.5047,39.5241,39.4755,39.4755,2700.0
2005-09-02 15:20:00,40.56,40.63,40.56,40.62,4700.0,39.4852,39.5533,39.4852,39.5436,4700.0
2005-09-02 15:25:00,40.63,40.7,40.63,40.7,3600.0,39.5533,39.6215,39.5533,39.6215,3600.0
2005-09-02 15:30:00,40.69,40.7,40.68,40.7,2800.0,39.6118,39.6215,39.602,39.6215,2800.0
2005-09-02 15:35:00,40.7,40.74,40.69,40.72,3800.0,39.6215,39.6604,39.6118,39.641,3800.0
2005-09-02 15:40:00,40.73,40.74,40.7,40.72,2400.0,39.6507,39.6604,39.6215,39.641,2400.0
2005-09-02 15:45:00,40.72,40.79,40.72,40.75,4700.0,39.641,39.7091,39.641,39.6702,4700.0
2005-09-02 15:50:00,40.75,40.75,40.69,40.71,7000.0,39.6702,39.6702,39.6118,39.6312,7000.0
2005-09-02 15:55:00,40.72,40.76,40.7,40.72,7900.0,39.641,39.6799,39.6215,39.641,7900.0
2005-09-06 09:30:00,40.73,40.85,40.73,40.8,19300.0,39.6507,39.7675,39.6507,39.7188,19300.0
2005-09-06 09:35:00,40.8,40.9,40.79,40.9,5600.0,39.7188,39.8162,39.7091,39.8162,5600.0
2005-09-06 09:40:00,40.95,40.96,40.87,40.96,3500.0,39.8649,39.8746,39.787,39.8746,3500.0
2005-09-06 09:45:00,40.95,40.95,40.88,40.88,5000.0,39.8649,39.8649,39.7967,39.7967,5000.0
2005-09-06 09:50:00,40.86,40.9,40.85,40.87,1600.0,39.7772,39.8162,39.7675,39.787,1600.0
2005-09-06 09:55:00,40.88,40.88,40.81,40.82,1900.0,39.7967,39.7967,39.7286,39.7383,1900.0
2005-09-06 10:00:00,40.83,40.91,40.83,40.88,2800.0,39.748,39.8259,39.748,39.7967,2800.0
2005-09-06 10:05:00,40.91,41.0,40.91,41.0,10500.0,39.8259,39.9135,39.8259,39.9135,10500.0
2005-09-06 10:10:00,41.0,41.1,41.0,41.1,1100.0,39.9135,40.0109,39.9135,40.0109,1100.0
2005-09-06 10:15:00,41.08,41.08,41.01,41.02,4500.0,39.9914,39.9914,39.9233,39.933,4500.0
2005-09-06 10:20:00,41.02,41.03,41.01,41.03,800.0,39.933,39.9427,39.9233,39.9427,800.0
2005-09-06 10:25:00,41.05,41.1,41.05,41.05,204500.0,39.9622,40.0109,39.9622,39.9622,204500.0
2005-09-06 10:30:00,41.1,41.1,41.04,41.06,4400.0,40.0109,40.0109,39.9525,39.9719,4400.0
2005-09-06 10:35:00,41.05,41.06,41.02,41.03,1900.0,39.9622,39.9719,39.933,39.9427,1900.0
2005-09-06 10:40:00,41.03,41.07,41.02,41.07,1400.0,39.9427,39.9817,39.933,39.9817,1400.0
2005-09-06 10:45:00,41.07,41.08,41.04,41.04,2200.0,39.9817,39.9914,39.9525,39.9525,2200.0
2005-09-06 10:50:00,41.03,41.03,40.95,40.95,3100.0,39.9427,39.9427,39.8649,39.8649,3100.0
2005-09-06 10:55:00,40.95,40.95,40.9,40.9,4700.0,39.8649,39.8649,39.8162,39.8162,4700.0
2005-09-06 11:00:00,40.9,40.93,40.9,40.92,1900.0,39.8162,39.8454,39.8162,39.8357,1900.0
2005-09-06 11:05:00,40.93,40.95,40.91,40.92,1000.0,39.8454,39.8649,39.8259,39.8357,1000.0
2005-09-06 11:10:00,40.91,41.0,40.9,41.0,4900.0,39.8259,39.9135,39.8162,39.9135,4900.0
2005-09-06 11:15:00,41.01,41.04,41.01,41.04,3700.0,39.9233,39.9525,39.9233,39.9525,3700.0
2005-09-06 11:20:00,41.01,41.03,41.0,41.0,1000.0,39.9233,39.9427,39.9135,39.9135,1000.0
2005-09-06 11:25:00,41.0,41.02,41.0,41.01,1200.0,39.9135,39.933,39.9135,39.9233,1200.0
2005-09-06 11:30:00,41.03,41.04,41.02,41.02,1300.0,39.9427,39.9525,39.933,39.933,1300.0
2005-09-06 11:35:00,41.01,41.04,41.01,41.03,1300.0,39.9233,39.9525,39.9233,39.9427,1300.0
2005-09-06 11:40:00,41.03,41.04,41.02,41.04,2300.0,39.9427,39.9525,39.933,39.9525,2300.0
2005-09-06 11:45:00,41.03,41.03,40.99,40.99,2300.0,39.9427,39.9427,39.9038,39.9038,2300.0
2005-09-06 11:50:00,40.96,41.0,40.96,40.97,1300.0,39.8746,39.9135,39.8746,39.8843,1300.0
2005-09-06 11:55:00,41.0,41.0,40.99,40.99,1200.0,39.9135,39.9135,39.9038,39.9038,1200.0
2005-09-06 12:00:00,41.0,41.0,40.98,40.98,2700.0,39.9135,39.9135,39.8941,39.8941,2700.0
2005-09-06 12:05:00,40.99,41.0,40.99,41.0,600.0,39.9038,39.9135,39.9038,39.9135,600.0
2005-09-06 12:10:00,41.0,41.0,40.99,41.0,700.0,39.9135,39.9135,39.9038,39.9135,700.0
2005-09-06 12:15:00,41.0,41.0,40.95,40.99,5100.0,39.9135,39.9135,39.8649,39.9038,5100.0
2005-09-06 12:20:00,40.99,41.0,40.98,40.99,3100.0,39.9038,39.9135,39.8941,39.9038,3100.0
2005-09-06 12:25:00,40.98,40.99,40.97,40.97,1900.0,39.8941,39.9038,39.8843,39.8843,1900.0
2005-09-06 12:30:00,40.99,40.99,40.87,40.92,9300.0,39.9038,39.9038,39.787,39.8357,9300.0
2005-09-06 12:35:00,40.96,40.97,40.96,40.97,1500.0,39.8746,39.8843,39.8746,39.8843,1500.0
2005-09-06 12:40:00,40.98,41.0,40.97,41.0,2400.0,39.8941,39.9135,39.8843,39.9135,2400.0
2005-09-06 12:45:00,40.99,41.0,40.98,41.0,1900.0,39.9038,39.9135,39.8941,39.9135,1900.0
2005-09-06 12:50:00,41.0,41.04,41.0,41.04,4000.0,39.9135,39.9525,39.9135,39.9525,4000.0
2005-09-06 12:55:00,41.04,41.05,41.04,41.05,1500.0,39.9525,39.9622,39.9525,39.9622,1500.0
2005-09-06 13:00:00,41.05,41.09,41.04,41.09,2900.0,39.9622,40.0012,39.9525,40.0012,2900.0
2005-09-06 13:05:00,41.09,41.09,41.08,41.09,1300.0,40.0012,40.0012,39.9914,40.0012,1300.0
2005-09-06 13:10:00,41.09,41.09,41.07,41.08,2400.0,40.0012,40.0012,39.9817,39.9914,2400.0
2005-09-06 13:15:00,41.08,41.09,41.08,41.09,800.0,39.9914,40.0012,39.9914,40.0012,800.0
2005-09-06 13:20:00,41.09,41.09,41.08,41.08,1100.0,40.0012,40.0012,39.9914,39.9914,1100.0
2005-09-06 13:25:00,41.09,41.11,41.09,41.1,1300.0,40.0012,40.0206,40.0012,40.0109,1300.0
2005-09-06 13:30:00,41.1,41.14,41.09,41.14,1300.0,40.0109,40.0498,40.0012,40.0498,1300.0
2005-09-06 13:35:00,41.13,41.17,41.13,41.16,2300.0,40.0401,40.079,40.0401,40.0693,2300.0
2005-09-06 13:40:00,41.18,41.19,41.18,41.19,400.0,40.0888,40.0985,40.0888,40.0985,400.0
2005-09-06 13:45:00,41.18,41.2,41.17,41.2,1800.0,40.0888,40.1082,40.079,40.1082,1800.0
2005-09-06 13:50:00,41.17,41.17,41.15,41.17,1800.0,40.079,40.079,40.0596,40.079,1800.0
2005-09-06 13:55:00,41.18,41.2,41.17,41.2,1800.0,40.0888,40.1082,40.079,40.1082,1800.0
2005-09-06 14:00:00,41.22,41.24,41.22,41.24,900.0,40.1277,40.1472,40.1277,40.1472,900.0
2005-09-06 14:05:00,41.23,41.24,41.22,41.23,3200.0,40.1374,40.1472,40.1277,40.1374,3200.0
2005-09-06 14:10:00,41.22,41.22,41.18,41.22,1100.0,40.1277,40.1277,40.0888,40.1277,1100.0
2005-09-06 14:15:00,41.23,41.23,41.19,41.2,1900.0,40.1374,40.1374,40.0985,40.1082,1900.0
2005-09-06 14:20:00,41.21,41.21,41.19,41.21,700.0,40.118,40.118,40.0985,40.118,700.0
2005-09-06 14:25:00,41.22,41.24,41.21,41.21,3800.0,40.1277,40.1472,40.118,40.118,3800.0
2005-09-06 14:30:00,41.2,41.23,41.15,41.16,2500.0,40.1082,40.1374,40.0596,40.0693,2500.0
2005-09-06 14:35:00,41.18,41.21,41.18,41.19,1900.0,40.0888,40.118,40.0888,40.0985,1900.0
2005-09-06 14:40:00,41.21,41.22,41.19,41.22,2000.0,40.118,40.1277,40.0985,40.1277,2000.0
2005-09-06 14:45:00,41.2,41.21,41.19,41.2,2400.0,40.1082,40.118,40.0985,40.1082,2400.0
2005-09-06 14:50:00,41.2,41.24,41.19,41.24,2900.0,40.1082,40.1472,40.0985,40.1472,2900.0
2005-09-06 14:55:00,41.23,41.24,41.23,41.24,3500.0,40.1374,40.1472,40.1374,40.1472,3500.0
2005-09-06 15:00:00,41.23,41.24,41.19,41.19,4000.0,40.1374,40.1472,40.0985,40.0985,4000.0
2005-09-06 15:05:00,41.2,41.21,41.19,41.19,2200.0,40.1082,40.118,40.0985,40.0985,2200.0
2005-09-06 15:10:00,41.19,41.21,41.18,41.2,2600.0,40.0985,40.118,40.0888,40.1082,2600.0
2005-09-06 15:15:00,41.19,41.2,41.07,41.09,12700.0,40.0985,40.1082,39.9817,40.0012,12700.0
2005-09-06 15:20:00,41.09,41.11,41.05,41.08,26600.0,40.0012,40.0206,39.9622,39.9914,26600.0
2005-09-06 15:25:00,41.08,41.1,41.08,41.1,17800.0,39.9914,40.0109,39.9914,40.0109,17800.0
2005-09-06 15:30:00,41.08,41.14,41.07,41.14,9000.0,39.9914,40.0498,39.9817,40.0498,9000.0
2005-09-06 15:35:00,41.14,41.16,41.1,41.1,12500.0,40.0498,40.0693,40.0109,40.0109,12500.0
2005-09-06 15:40:00,41.1,41.14,41.1,41.14,5500.0,40.0109,40.0498,40.0109,40.0498,5500.0
2005-09-06 15:45:00,41.14,41.17,41.14,41.15,7200.0,40.0498,40.079,40.0498,40.0596,7200.0
2005-09-06 15:50:00,41.16,41.17,41.14,41.14,5500.0,40.0693,40.079,40.0498,40.0498,5500.0
2005-09-06 15:55:00,41.14,41.14,41.08,41.13,79000.0,40.0498,40.0498,39.9914,40.0401,79000.0
2005-09-07 09:30:00,41.25,41.54,41.24,41.54,14100.0,40.1761,40.4586,40.1664,40.4586,14100.0
2005-09-07 09:35:00,41.5,41.54,41.45,41.45,5500.0,40.4196,40.4586,40.3709,40.3709,5500.0
2005-09-07 09:40:00,41.45,41.47,41.41,41.42,2600.0,40.3709,40.3904,40.332,40.3417,2600.0
2005-09-07 09:45:00,41.41,41.41,41.35,41.4,4800.0,40.332,40.332,40.2735,40.3222,4800.0
2005-09-07 09:50:00,41.42,41.42,41.34,41.34,3400.0,40.3417,40.3417,40.2638,40.2638,3400.0
2005-09-07 09:55:00,41.37,41.38,41.31,41.32,1900.0,40.293,40.3027,40.2346,40.2443,1900.0
2005-09-07 10:00:00,41.33,41.36,41.33,41.36,1200.0,40.254,40.2833,40.254,40.2833,1200.0
2005-09-07 10:05:00,41.37,41.37,41.34,41.34,2200.0,40.293,40.293,40.2638,40.2638,2200.0
2005-09-07 10:10:00,41.35,41.35,41.32,41.35,1300.0,40.2735,40.2735,40.2443,40.2735,1300.0
2005-09-07 10:15:00,41.34,41.36,41.33,41.36,700.0,40.2638,40.2833,40.254,40.2833,700.0
2005-09-07 10:20:00,41.33,41.36,41.33,41.36,1600.0,40.254,40.2833,40.254,40.2833,1600.0
2005-09-07 10:25:00,41.36,41.36,41.33,41.33,200.0,40.2833,40.2833,40.254,40.254,200.0
2005-09-07 10:30:00,41.33,41.35,41.32,41.35,1200.0,40.254,40.2735,40.2443,40.2735,1200.0
2005-09-07 10:35:00,41.36,41.38,41.36,41.38,3100.0,40.2833,40.3027,40.2833,40.3027,3100.0
2005-09-07 10:40:00,41.41,41.45,41.41,41.45,2300.0,40.332,40.3709,40.332,40.3709,2300.0
2005-09-07 10:45:00,41.46,41.46,41.45,41.45,700.0,40.3807,40.3807,40.3709,40.3709,700.0
2005-09-07 10:50:00,41.46,41.46,41.42,41.43,2500.0,40.3807,40.3807,40.3417,40.3514,2500.0
2005-09-07 10:55:00,41.43,41.45,41.42,41.45,500.0,40.3514,40.3709,40.3417,40.3709,500.0
2005-09-07 11:00:00,41.45,41.48,41.45,41.48,900.0,40.3709,40.4001,40.3709,40.4001,900.0
2005-09-07 11:05:00,41.49,41.49,41.46,41.48,6200.0,40.4099,40.4099,40.3807,40.4001,6200.0
2005-09-07 11:10:00,41.49,41.5,41.44,41.44,29000.0,40.4099,40.4196,40.3612,40.3612,29000.0
2005-09-07 11:15:00,41.44,41.44,41.41,41.41,1500.0,40.3612,40.3612,40.332,40.332,1500.0
2005-09-07 11:20:00,41.41,41.45,41.38,41.4,40000.0,40.332,40.3709,40.3027,40.3222,40000.0
2005-09-07 11:25:00,41.46,41.46,41.41,41.42,3100.0,40.3807,40.3807,40.332,40.3417,3100.0
2005-09-07 11:30:00,41.42,41.45,41.42,41.44,600.0,40.3417,40.3709,40.3417,40.3612,600.0
2005-09-07 11:35:00,41.46,41.48,41.45,41.46,4000.0,40.3807,40.4001,40.3709,40.3807,4000.0
2005-09-07 11:40:00,41.47,41.49,41.45,41.49,1300.0,40.3904,40.4099,40.3709,40.4099,1300.0
2005-09-07 11:45:00,41.48,41.49,41.46,41.46,600.0,40.4001,40.4099,40.3807,40.3807,600.0
2005-09-07 11:50:00,41.46,41.46,41.46,41.46,100.0,40.3807,40.3807,40.3807,40.3807,100.0
2005-09-07 11:55:00,41.46,41.49,41.46,41.48,700.0,40.3807,40.4099,40.3807,40.4001,700.0
2005-09-07 12:00:00,41.47,41.49,41.47,41.49,700.0,40.3904,40.4099,40.3904,40.4099,700.0
2005-09-07 12:05:00,41.49,41.5,41.44,41.45,4600.0,40.4099,40.4196,40.3612,40.3709,4600.0
2005-09-07 12:10:00,41.46,41.47,41.44,41.44,1500.0,40.3807,40.3904,40.3612,40.3612,1500.0
2005-09-07 12:15:00,41.46,41.47,41.44,41.44,1800.0,40.3807,40.3904,40.3612,40.3612,1800.0
2005-09-07 12:20:00,41.45,41.48,41.45,41.48,700.0,40.3709,40.4001,40.3709,40.4001,700.0
2005-09-07 12:25:00,41.49,41.5,41.49,41.5,4200.0,40.4099,40.4196,40.4099,40.4196,4200.0
2005-09-07 12:30:00,41.48,41.49,41.48,41.49,1500.0,40.4001,40.4099,40.4001,40.4099,1500.0
2005-09-07 12:35:00,41.49,41.57,41.49,41.57,3300.0,40.4099,40.4878,40.4099,40.4878,3300.0
2005-09-07 12:40:00,41.56,41.58,41.56,41.58,2500.0,40.478,40.4975,40.478,40.4975,2500.0
2005-09-07 12:45:00,41.57,41.57,41.56,41.57,700.0,40.4878,40.4878,40.478,40.4878,700.0
2005-09-07 12:50:00,41.57,41.62,41.57,41.62,2200.0,40.4878,40.5365,40.4878,40.5365,2200.0
2005-09-07 12:55:00,41.64,41.69,41.64,41.69,2600.0,40.556,40.6047,40.556,40.6047,2600.0
2005-09-07 13:00:00,41.69,41.7,41.65,41.7,6500.0,40.6047,40.6144,40.5657,40.6144,6500.0
2005-09-07 13:05:00,41.71,41.75,41.71,41.72,10300.0,40.6241,40.6631,40.6241,40.6339,10300.0
2005-09-07 13:10:00,41.72,41.72,41.67,41.72,5200.0,40.6339,40.6339,40.5852,40.6339,5200.0
2005-09-07 13:15:00,41.72,41.74,41.7,41.74,3600.0,40.6339,40.6534,40.6144,40.6534,3600.0
2005-09-07 13:20:00,41.72,41.72,41.69,41.7,1200.0,40.6339,40.6339,40.6047,40.6144,1200.0
2005-09-07 13:25:00,41.72,41.74,41.72,41.72,3100.0,40.6339,40.6534,40.6339,40.6339,3100.0
2005-09-07 13:30:00,41.72,41.75,41.72,41.73,7000.0,40.6339,40.6631,40.6339,40.6436,7000.0
2005-09-07 13:35:00,41.73,41.78,41.73,41.78,10000.0,40.6436,40.6923,40.6436,40.6923,10000.0
2005-09-07 13:40:00,41.79,41.79,41.77,41.78,2000.0,40.7021,40.7021,40.6826,40.6923,2000.0
2005-09-07 13:45:00,41.78,41.82,41.78,41.79,10500.0,40.6923,40.7313,40.6923,40.7021,10500.0
2005-09-07 13:50:00,41.78,41.8,41.77,41.78,1600.0,40.6923,40.7118,40.6826,40.6923,1600.0
2005-09-07 13:55:00,41.79,41.8,41.78,41.8,2600.0,40.7021,40.7118,40.6923,40.7118,2600.0
2005-09-07 14:00:00,41.79,41.8,41.78,41.79,4800.0,40.7021,40.7118,40.6923,40.7021,4800.0
2005-09-07 14:05:00,41.78,41.82,41.77,41.82,6800.0,40.6923,40.7313,40.6826,40.7313,6800.0
2005-09-07 14:10:00,41.82,41.82,41.75,41.77,4800.0,40.7313,40.7313,40.6631,40.6826,4800.0
2005-09-07 14:15:00,41.77,41.77,41.74,41.74,1200.0,40.6826,40.6826,40.6534,40.6534,1200.0
2005-09-07 14:20:00,41.74,41.74,41.69,41.69,1300.0,40.6534,40.6534,40.6047,40.6047,1300.0
2005-09-07 14:25:00,41.68,41.72,41.62,41.63,3900.0,40.5949,40.6339,40.5365,40.5462,3900.0
2005-09-07 14:30:00,41.63,41.65,41.62,41.65,4300.0,40.5462,40.5657,40.5365,40.5657,4300.0
2005-09-07 14:35:00,41.67,41.67,41.63,41.66,3800.0,40.5852,40.5852,40.5462,40.5754,3800.0
2005-09-07 14:40:00,41.66,41.71,41.66,41.69,4200.0,40.5754,40.6241,40.5754,40.6047,4200.0
2005-09-07 14:45:00,41.69,41.73,41.68,41.73,3200.0,40.6047,40.6436,40.5949,40.6436,3200.0
2005-09-07 14:50:00,41.69,41.73,41.69,41.69,2100.0,40.6047,40.6436,40.6047,40.6047,2100.0
2005-09-07 14:55:00,41.7,41.7,41.64,41.68,2800.0,40.6144,40.6144,40.556,40.5949,2800.0
2005-09-07 15:00:00,41.7,41.7,41.68,41.68,1900.0,40.6144,40.6144,40.5949,40.5949,1900.0
2005-09-07 15:05:00,41.68,41.73,41.68,41.71,2500.0,40.5949,40.6436,40.5949,40.6241,2500.0
2005-09-07 15:10:00,41.71,41.78,41.71,41.78,2500.0,40.6241,40.6923,40.6241,40.6923,2500.0
2005-09-07 15:15:00,41.77,41.8,41.74,41.78,3100.0,40.6826,40.7118,40.6534,40.6923,3100.0
2005-09-07 15:20:00,41.8,41.82,41.79,41.79,2900.0,40.7118,40.7313,40.7021,40.7021,2900.0
2005-09-07 15:25:00,41.78,41.86,41.78,41.85,8000.0,40.6923,40.7702,40.6923,40.7605,8000.0
2005-09-07 15:30:00,41.86,41.88,41.85,41.85,14000.0,40.7702,40.7897,40.7605,40.7605,14000.0
2005-09-07 15:35:00,41.85,41.89,41.77,41.79,12400.0,40.7605,40.7995,40.6826,40.7021,12400.0
2005-09-07 15:40:00,41.78,41.86,41.78,41.83,10500.0,40.6923,40.7702,40.6923,40.741,10500.0
2005-09-07 15:45:00,41.84,41.87,41.82,41.82,4900.0,40.7508,40.78,40.7313,40.7313,4900.0
2005-09-07 15:50:00,41.81,41.84,41.8,41.83,8200.0,40.7215,40.7508,40.7118,40.741,8200.0
2005-09-07 15:55:00,41.82,41.88,41.82,41.87,11300.0,40.7313,40.7897,40.7313,40.78,11300.0
2005-09-08 09:30:00,41.97,42.0,41.93,41.93,12800.0,40.8774,40.9066,40.8384,40.8384,12800.0
2005-09-08 09:35:00,41.92,41.98,41.87,41.98,1700.0,40.8287,40.8871,40.78,40.8871,1700.0
2005-09-08 09:40:00,41.98,41.99,41.91,41.96,2100.0,40.8871,40.8969,40.8189,40.8676,2100.0
2005-09-08 09:45:00,41.98,41.99,41.96,41.97,2100.0,40.8871,40.8969,40.8676,40.8774,2100.0
2005-09-08 09:50:00,41.96,41.96,41.89,41.92,1800.0,40.8676,40.8676,40.7995,40.8287,1800.0
2005-09-08 09:55:00,41.94,41.94,41.89,41.89,2300.0,40.8482,40.8482,40.7995,40.7995,2300.0
2005-09-08 10:00:00,41.87,41.94,41.87,41.94,1400.0,40.78,40.8482,40.78,40.8482,1400.0
2005-09-08 10:05:00,41.93,41.95,41.92,41.92,1700.0,40.8384,40.8579,40.8287,40.8287,1700.0
2005-09-08 10:10:00,41.94,42.0,41.94,42.0,4700.0,40.8482,40.9066,40.8482,40.9066,4700.0
2005-09-08 10:15:00,41.99,42.0,41.94,41.97,12400.0,40.8969,40.9066,40.8482,40.8774,12400.0
2005-09-08 10:20:00,41.97,41.97,41.89,41.94,4700.0,40.8774,40.8774,40.7995,40.8482,4700.0
2005-09-08 10:25:00,41.94,41.96,41.94,41.95,5800.0,40.8482,40.8676,40.8482,40.8579,5800.0
2005-09-08 10:30:00,41.95,41.96,41.88,41.9,10800.0,40.8579,40.8676,40.7897,40.8092,10800.0
2005-09-08 10:35:00,41.9,41.93,41.88,41.93,13600.0,40.8092,40.8384,40.7897,40.8384,13600.0
2005-09-08 10:40:00,41.93,41.96,41.93,41.93,3900.0,40.8384,40.8676,40.8384,40.8384,3900.0
2005-09-08 10:45:00,41.9,41.94,41.9,41.94,1200.0,40.8092,40.8482,40.8092,40.8482,1200.0
2005-09-08 10:50:00,41.94,41.98,41.92,41.92,2300.0,40.8482,40.8871,40.8287,40.8287,2300.0
2005-09-08 10:55:00,41.92,41.96,41.89,41.9,2600.0,40.8287,40.8676,40.7995,40.8092,2600.0
2005-09-08 11:00:00,41.9,41.99,41.9,41.99,3900.0,40.8092,40.8969,40.8092,40.8969,3900.0
2005-09-08 11:05:00,41.96,41.99,41.96,41.99,4100.0,40.8676,40.8969,40.8676,40.8969,4100.0
2005-09-08 11:10:00,41.98,42.03,41.98,42.03,9000.0,40.8871,40.9358,40.8871,40.9358,9000.0
2005-09-08 11:15:00,42.01,42.04,42.0,42.02,6600.0,40.9163,40.9456,40.9066,40.9261,6600.0
2005-09-08 11:20:00,42.0,42.02,42.0,42.02,9000.0,40.9066,40.9261,40.9066,40.9261,9000.0
2005-09-08 11:25:00,42.02,42.03,42.0,42.0,3300.0,40.9261,40.9358,40.9066,40.9066,3300.0
2005-09-08 11:30:00,42.0,42.06,42.0,42.06,5000.0,40.9066,40.965,40.9066,40.965,5000.0
2005-09-08 11:35:00,42.05,42.11,42.05,42.11,4200.0,40.9553,41.0137,40.9553,41.0137,4200.0
2005-09-08 11:40:00,42.12,42.13,42.12,42.12,3000.0,41.0235,41.0332,41.0235,41.0235,3000.0
2005-09-08 11:45:00,42.1,42.18,42.06,42.18,8200.0,41.004,41.0819,40.965,41.0819,8200.0
2005-09-08 11:50:00,42.19,42.19,42.09,42.18,9800.0,41.0916,41.0916,40.9943,41.0819,9800.0
2005-09-08 11:55:00,42.17,42.19,42.16,42.16,3000.0,41.0722,41.0916,41.0624,41.0624,3000.0
2005-09-08 12:00:00,42.16,42.19,42.16,42.18,3900.0,41.0624,41.0916,41.0624,41.0819,3900.0
2005-09-08 12:05:00,42.17,42.19,42.14,42.14,6500.0,41.0722,41.0916,41.0429,41.0429,6500.0
2005-09-08 12:10:00,42.14,42.17,42.12,42.17,3900.0,41.0429,41.0722,41.0235,41.0722,3900.0
2005-09-08 12:15:00,42.17,42.18,42.12,42.18,5600.0,41.0722,41.0819,41.0235,41.0819,5600.0
2005-09-08 12:20:00,42.17,42.19,42.13,42.13,7800.0,41.0722,41.0916,41.0332,41.0332,7800.0
2005-09-08 12:25:00,42.13,42.13,42.1,42.11,1400.0,41.0332,41.0332,41.004,41.0137,1400.0
2005-09-08 12:30:00,42.11,42.11,42.09,42.09,2900.0,41.0137,41.0137,40.9943,40.9943,2900.0
2005-09-08 12:35:00,42.1,42.14,42.1,42.12,5600.0,41.004,41.0429,41.004,41.0235,5600.0
2005-09-08 12:40:00,42.12,42.12,42.07,42.12,2300.0,41.0235,41.0235,40.9748,41.0235,2300.0
2005-09-08 12:45:00,42.11,42.12,42.1,42.12,2600.0,41.0137,41.0235,41.004,41.0235,2600.0
2005-09-08 12:50:00,42.11,42.11,42.1,42.11,1800.0,41.0137,41.0137,41.004,41.0137,1800.0
2005-09-08 12:55:00,42.11,42.11,42.06,42.09,3700.0,41.0137,41.0137,40.965,40.9943,3700.0
2005-09-08 13:00:00,42.07,42.12,42.07,42.1,3300.0,40.9748,41.0235,40.9748,41.004,3300.0
2005-09-08 13:05:00,42.1,42.13,42.09,42.13,2600.0,41.004,41.0332,40.9943,41.0332,2600.0
2005-09-08 13:10:00,42.11,42.17,42.11,42.15,2200.0,41.0137,41.0722,41.0137,41.0527,2200.0
2005-09-08 13:15:00,42.14,42.16,42.14,42.16,500.0,41.0429,41.0624,41.0429,41.0624,500.0
2005-09-08 13:20:00,42.14,42.16,42.14,42.16,1000.0,41.0429,41.0624,41.0429,41.0624,1000.0
2005-09-08 13:25:00,42.16,42.16,42.13,42.13,2400.0,41.0624,41.0624,41.0332,41.0332,2400.0
2005-09-08 13:30:00,42.14,42.17,42.14,42.17,3300.0,41.0429,41.0722,41.0429,41.0722,3300.0
2005-09-08 13:35:00,42.17,42.19,42.12,42.12,2400.0,41.0722,41.0916,41.0235,41.0235,2400.0
2005-09-08 13:40:00,42.14,42.15,42.14,42.15,1900.0,41.0429,41.0527,41.0429,41.0527,1900.0
2005-09-08 13:45:00,42.15,42.16,42.14,42.14,2800.0,41.0527,41.0624,41.0429,41.0429,2800.0
2005-09-08 13:50:00,42.13,42.14,42.09,42.12,4900.0,41.0332,41.0429,40.9943,41.0235,4900.0
2005-09-08 13:55:00,42.12,42.12,42.09,42.1,3100.0,41.0235,41.0235,40.9943,41.004,3100.0
2005-09-08 14:00:00,42.1,42.11,42.09,42.1,2400.0,41.004,41.0137,40.9943,41.004,2400.0
2005-09-08 14:05:00,42.11,42.13,42.1,42.13,6600.0,41.0137,41.0332,41.004,41.0332,6600.0
2005-09-08 14:10:00,42.13,42.13,42.05,42.05,3500.0,41.0332,41.0332,40.9553,40.9553,3500.0
2005-09-08 14:15:00,42.05,42.1,42.05,42.06,4600.0,40.9553,41.004,40.9553,40.965,4600.0
2005-09-08 14:20:00,42.07,42.12,42.07,42.11,6300.0,40.9748,41.0235,40.9748,41.0137,6300.0
2005-09-08 14:25:00,42.1,42.1,42.06,42.09,4600.0,41.004,41.004,40.965,40.9943,4600.0
2005-09-08 14:30:00,42.09,42.09,42.04,42.05,4700.0,40.9943,40.9943,40.9456,40.9553,4700.0
2005-09-08 14:35:00,42.04,42.08,42.01,42.01,7100.0,40.9456,40.9845,40.9163,40.9163,7100.0
2005-09-08 14:40:00,42.02,42.05,42.02,42.03,204900.0,40.9261,40.9553,40.9261,40.9358,204900.0
2005-09-08 14:45:00,42.03,42.05,42.03,42.05,4000.0,40.9358,40.9553,40.9358,40.9553,4000.0
2005-09-08 14:50:00,42.05,42.08,42.05,42.07,2700.0,40.9553,40.9845,40.9553,40.9748,2700.0
2005-09-08 14:55:00,42.07,42.07,42.01,42.02,5700.0,40.9748,40.9748,40.9163,40.9261,5700.0
2005-09-08 15:00:00,42.01,42.02,41.97,42.0,5800.0,40.9163,40.9261,40.8774,40.9066,5800.0
2005-09-08 15:05:00,42.0,42.03,42.0,42.0,11900.0,40.9066,40.9358,40.9066,40.9066,11900.0
2005-09-08 15:10:00,42.01,42.02,41.99,42.02,9500.0,40.9163,40.9261,40.8969,40.9261,9500.0
2005-09-08 15:15:00,42.01,42.04,41.98,42.03,3700.0,40.9163,40.9456,40.8871,40.9358,3700.0
2005-09-08 15:20:00,42.03,42.03,42.0,42.0,3700.0,40.9358,40.9358,40.9066,40.9066,3700.0
2005-09-08 15:25:00,42.01,42.06,42.0,42.06,4000.0,40.9163,40.965,40.9066,40.965,4000.0
2005-09-08 15:30:00,42.06,42.16,42.06,42.12,4900.0,40.965,41.0624,40.965,41.0235,4900.0
2005-09-08 15:35:00,42.13,42.15,42.07,42.08,17400.0,41.0332,41.0527,40.9748,40.9845,17400.0
2005-09-08 15:40:00,42.06,42.07,42.04,42.05,2800.0,40.965,40.9748,40.9456,40.9553,2800.0
2005-09-08 15:45:00,42.05,42.08,42.05,42.06,2300.0,40.9553,40.9845,40.9553,40.965,2300.0
2005-09-08 15:50:00,42.06,42.09,42.04,42.09,2800.0,40.965,40.9943,40.9456,40.9943,2800.0
2005-09-08 15:55:00,42.1,42.13,42.07,42.07,23800.0,41.004,41.0332,40.9748,40.9748,23800.0
2005-09-09 09:30:00,42.02,42.18,41.95,42.17,20200.0,40.9261,41.0819,40.8579,41.0722,20200.0
2005-09-09 09:35:00,42.2,42.29,42.2,42.29,10000.0,41.1014,41.189,41.1014,41.189,10000.0
2005-09-09 09:40:00,42.28,42.33,42.26,42.33,4100.0,41.1793,41.228,41.1598,41.228,4100.0
2005-09-09 09:45:00,42.33,42.37,42.33,42.35,2500.0,41.228,41.267,41.228,41.2475,2500.0
2005-09-09 09:50:00,42.35,42.35,42.19,42.22,2300.0,41.2475,41.2475,41.0916,41.1209,2300.0
2005-09-09 09:55:00,42.22,42.22,42.13,42.13,1700.0,41.1209,41.1209,41.0332,41.0332,1700.0
2005-09-09 10:00:00,42.14,42.17,42.14,42.15,1000.0,41.0429,41.0722,41.0429,41.0527,1000.0
2005-09-09 10:05:00,42.16,42.22,42.16,42.22,2500.0,41.0624,41.1209,41.0624,41.1209,2500.0
2005-09-09 10:10:00,42.18,42.24,42.16,42.24,2100.0,41.0819,41.1403,41.0624,41.1403,2100.0
2005-09-09 10:15:00,42.22,42.25,42.21,42.22,2000.0,41.1209,41.1501,41.1111,41.1209,2000.0
2005-09-09 10:20:00,42.24,42.31,42.24,42.31,1400.0,41.1403,41.2085,41.1403,41.2085,1400.0
2005-09-09 10:25:00,42.31,42.31,42.25,42.26,1200.0,41.2085,41.2085,41.1501,41.1598,1200.0
2005-09-09 10:30:00,42.24,42.24,42.12,42.17,3300.0,41.1403,41.1403,41.0235,41.0722,3300.0
2005-09-09 10:35:00,42.19,42.23,42.19,42.23,700.0,41.0916,41.1306,41.0916,41.1306,700.0
2005-09-09 10:40:00,42.26,42.28,42.25,42.27,1100.0,41.1598,41.1793,41.1501,41.1696,1100.0
2005-09-09 10:45:00,42.26,42.26,42.25,42.25,800.0,41.1598,41.1598,41.1501,41.1501,800.0
2005-09-09 10:50:00,42.25,42.26,42.24,42.24,2000.0,41.1501,41.1598,41.1403,41.1403,2000.0
2005-09-09 10:55:00,42.23,42.25,42.23,42.24,1800.0,41.1306,41.1501,41.1306,41.1403,1800.0
2005-09-09 11:00:00,42.24,42.25,42.22,42.22,1900.0,41.1403,41.1501,41.1209,41.1209,1900.0
2005-09-09 11:05:00,42.22,42.25,42.22,42.23,44200.0,41.1209,41.1501,41.1209,41.1306,44200.0
2005-09-09 11:10:00,42.22,42.22,42.17,42.19,3000.0,41.1209,41.1209,41.0722,41.0916,3000.0
2005-09-09 11:15:00,42.19,42.2,42.13,42.13,4800.0,41.0916,41.1014,41.0332,41.0332,4800.0
2005-09-09 11:20:00,42.12,42.17,42.07,42.17,9000.0,41.0235,41.0722,40.9748,41.0722,9000.0
2005-09-09 11:25:00,42.17,42.17,42.1,42.13,9100.0,41.0722,41.0722,41.004,41.0332,9100.0
2005-09-09 11:30:00,42.12,42.15,42.11,42.15,40300.0,41.0235,41.0527,41.0137,41.0527,40300.0
2005-09-09 11:35:00,42.17,42.17,42.14,42.14,3300.0,41.0722,41.0722,41.0429,41.0429,3300.0
2005-09-09 11:40:00,42.14,42.15,42.13,42.15,1500.0,41.0429,41.0527,41.0332,41.0527,1500.0
2005-09-09 11:45:00,42.15,42.15,42.14,42.15,2000.0,41.0527,41.0527,41.0429,41.0527,2000.0
2005-09-09 11:50:00,42.15,42.15,42.13,42.13,1200.0,41.0527,41.0527,41.0332,41.0332,1200.0
2005-09-09 11:55:00,42.13,42.15,42.12,42.14,2800.0,41.0332,41.0527,41.0235,41.0429,2800.0
2005-09-09 12:00:00,42.14,42.15,42.13,42.13,1900.0,41.0429,41.0527,41.0332,41.0332,1900.0
2005-09-09 12:05:00,42.14,42.14,42.11,42.11,1900.0,41.0429,41.0429,41.0137,41.0137,1900.0
2005-09-09 12:10:00,42.1,42.12,42.1,42.12,1100.0,41.004,41.0235,41.004,41.0235,1100.0
2005-09-09 12:15:00,42.1,42.11,42.08,42.08,2700.0,41.004,41.0137,40.9845,40.9845,2700.0
2005-09-09 12:20:00,42.07,42.12,42.05,42.12,4000.0,40.9748,41.0235,40.9553,41.0235,4000.0
2005-09-09 12:25:00,42.12,42.14,42.11,42.13,2800.0,41.0235,41.0429,41.0137,41.0332,2800.0
2005-09-09 12:30:00,42.13,42.13,42.08,42.08,2400.0,41.0332,41.0332,40.9845,40.9845,2400.0
2005-09-09 12:35:00,42.1,42.1,42.07,42.1,900.0,41.004,41.004,40.9748,41.004,900.0
2005-09-09 12:40:00,42.11,42.14,42.11,42.13,2100.0,41.0137,41.0429,41.0137,41.0332,2100.0
2005-09-09 12:45:00,42.13,42.14,42.12,42.14,2800.0,41.0332,41.0429,41.0235,41.0429,2800.0
2005-09-09 12:50:00,42.14,42.14,42.1,42.1,1500.0,41.0429,41.0429,41.004,41.004,1500.0
2005-09-09 12:55:00,42.11,42.12,42.09,42.09,900.0,41.0137,41.0235,40.9943,40.9943,900.0
2005-09-09 13:00:00,42.09,42.12,42.08,42.12,1700.0,40.9943,41.0235,40.9845,41.0235,1700.0
2005-09-09 13:05:00,42.12,42.12,42.09,42.1,2100.0,41.0235,41.0235,40.9943,41.004,2100.0
2005-09-09 13:10:00,42.11,42.13,42.1,42.11,2600.0,41.0137,41.0332,41.004,41.0137,2600.0
2005-09-09 13:15:00,42.14,42.19,42.12,42.19,10400.0,41.0429,41.0916,41.0235,41.0916,10400.0
2005-09-09 13:20:00,42.18,42.18,42.11,42.17,5000.0,41.0819,41.0819,41.0137,41.0722,5000.0
2005-09-09 13:25:00,42.17,42.21,42.17,42.21,2800.0,41.0722,41.1111,41.0722,41.1111,2800.0
2005-09-09 13:30:00,42.2,42.22,42.17,42.19,3400.0,41.1014,41.1209,41.0722,41.0916,3400.0
2005-09-09 13:35:00,42.18,42.2,42.12,42.12,4200.0,41.0819,41.1014,41.0235,41.0235,4200.0
2005-09-09 13:40:00,42.12,42.18,42.01,42.15,18700.0,41.0235,41.0819,40.9163,41.0527,18700.0
2005-09-09 13:45:00,42.15,42.17,42.14,42.16,1500.0,41.0527,41.0722,41.0429,41.0624,1500.0
2005-09-09 13:50:00,42.17,42.17,42.15,42.15,1800.0,41.0722,41.0722,41.0527,41.0527,1800.0
2005-09-09 13:55:00,42.16,42.2,42.15,42.18,3000.0,41.0624,41.1014,41.0527,41.0819,3000.0
2005-09-09 14:00:00,42.21,42.22,42.18,42.22,2300.0,41.1111,41.1209,41.0819,41.1209,2300.0
2005-09-09 14:05:00,42.21,42.23,42.19,42.21,1100.0,41.1111,41.1306,41.0916,41.1111,1100.0
2005-09-09 14:10:00,42.22,42.25,42.21,42.23,1300.0,41.1209,41.1501,41.1111,41.1306,1300.0
2005-09-09 14:15:00,42.25,42.25,42.14,42.14,4100.0,41.1501,41.1501,41.0429,41.0429,4100.0
2005-09-09 14:20:00,42.19,42.24,42.18,42.21,2000.0,41.0916,41.1403,41.0819,41.1111,2000.0
2005-09-09 14:25:00,42.2,42.23,42.2,42.21,3100.0,41.1014,41.1306,41.1014,41.1111,3100.0
2005-09-09 14:30:00,42.21,42.24,42.2,42.24,2300.0,41.1111,41.1403,41.1014,41.1403,2300.0
2005-09-09 14:35:00,42.24,42.26,42.24,42.26,1600.0,41.1403,41.1598,41.1403,41.1598,1600.0
2005-09-09 14:40:00,42.27,42.28,42.25,42.26,2000.0,41.1696,41.1793,41.1501,41.1598,2000.0
2005-09-09 14:45:00,42.26,42.27,42.21,42.21,2900.0,41.1598,41.1696,41.1111,41.1111,2900.0
2005-09-09 14:50:00,42.22,42.27,42.22,42.26,700.0,41.1209,41.1696,41.1209,41.1598,700.0
2005-09-09 14:55:00,42.26,42.27,42.25,42.27,2800.0,41.1598,41.1696,41.1501,41.1696,2800.0
2005-09-09 15:00:00,42.28,42.32,42.26,42.29,1500.0,41.1793,41.2183,41.1598,41.189,1500.0
2005-09-09 15:05:00,42.27,42.33,42.27,42.33,1300.0,41.1696,41.228,41.1696,41.228,1300.0
2005-09-09 15:10:00,42.33,42.33,42.27,42.27,2600.0,41.228,41.228,41.1696,41.1696,2600.0
2005-09-09 15:15:00,42.28,42.3,42.27,42.28,1700.0,41.1793,41.1988,41.1696,41.1793,1700.0
2005-09-09 15:20:00,42.3,42.33,42.3,42.3,1300.0,41.1988,41.228,41.1988,41.1988,1300.0
2005-09-09 15:25:00,42.29,42.34,42.28,42.33,1300.0,41.189,41.2377,41.1793,41.228,1300.0
2005-09-09 15:30:00,42.33,42.35,42.31,42.31,3100.0,41.228,41.2475,41.2085,41.2085,3100.0
2005-09-09 15:35:00,42.31,42.31,42.18,42.22,17200.0,41.2085,41.2085,41.0819,41.1209,17200.0
2005-09-09 15:40:00,42.22,42.24,42.21,42.22,1300.0,41.1209,41.1403,41.1111,41.1209,1300.0
2005-09-09 15:45:00,42.24,42.25,42.2,42.21,4800.0,41.1403,41.1501,41.1014,41.1111,4800.0
2005-09-09 15:50:00,42.22,42.23,42.2,42.21,3600.0,41.1209,41.1306,41.1014,41.1111,3600.0
2005-09-09 15:55:00,42.2,42.28,42.17,42.27,9600.0,41.1014,41.1793,41.0722,41.1696,9600.0
2005-09-12 09:30:00,42.39,42.44,42.33,42.39,7200.0,41.2864,41.3351,41.228,41.2864,7200.0
2005-09-12 09:35:00,42.43,42.44,42.32,42.32,3800.0,41.3254,41.3351,41.2183,41.2183,3800.0
2005-09-12 09:40:00,42.37,42.4,42.37,42.38,700.0,41.267,41.2962,41.267,41.2767,700.0
2005-09-12 09:45:00,42.41,42.47,42.4,42.46,2900.0,41.3059,41.3644,41.2962,41.3546,2900.0
2005-09-12 09:50:00,42.46,42.59,42.45,42.47,15500.0,41.3546,41.4812,41.3449,41.3644,15500.0
2005-09-12 09:55:00,42.46,42.49,42.45,42.47,2000.0,41.3546,41.3838,41.3449,41.3644,2000.0
2005-09-12 10:00:00,42.49,42.49,42.46,42.46,1200.0,41.3838,41.3838,41.3546,41.3546,1200.0
2005-09-12 10:05:00,42.46,42.46,42.37,42.37,3000.0,41.3546,41.3546,41.267,41.267,3000.0
2005-09-12 10:10:00,42.4,42.4,42.34,42.34,1900.0,41.2962,41.2962,41.2377,41.2377,1900.0
2005-09-12 10:15:00,42.34,42.34,42.29,42.29,1000.0,41.2377,41.2377,41.189,41.189,1000.0
2005-09-12 10:20:00,42.28,42.29,42.25,42.25,800.0,41.1793,41.189,41.1501,41.1501,800.0
2005-09-12 10:25:00,42.27,42.32,42.27,42.32,500.0,41.1696,41.2183,41.1696,41.2183,500.0
2005-09-12 10:30:00,42.33,42.38,42.32,42.38,1300.0,41.228,41.2767,41.2183,41.2767,1300.0
2005-09-12 10:35:00,42.41,42.46,42.41,42.44,7100.0,41.3059,41.3546,41.3059,41.3351,7100.0
2005-09-12 10:40:00,42.44,42.48,42.43,42.48,10200.0,41.3351,41.3741,41.3254,41.3741,10200.0
2005-09-12 10:45:00,42.48,42.49,42.48,42.49,12600.0,41.3741,41.3838,41.3741,41.3838,12600.0
2005-09-12 10:50:00,42.5,42.58,42.48,42.57,36300.0,41.3936,41.4715,41.3741,41.4618,36300.0
2005-09-12 10:55:00,42.57,42.59,42.57,42.59,12500.0,41.4618,41.4812,41.4618,41.4812,12500.0
2005-09-12 11:00:00,42.59,42.65,42.59,42.65,13300.0,41.4812,41.5397,41.4812,41.5397,13300.0
2005-09-12 11:05:00,42.66,42.7,42.66,42.7,4500.0,41.5494,41.5884,41.5494,41.5884,4500.0
2005-09-12 11:10:00,42.7,42.74,42.69,42.73,5400.0,41.5884,41.6273,41.5786,41.6176,5400.0
2005-09-12 11:15:00,42.74,42.77,42.67,42.67,14300.0,41.6273,41.6565,41.5592,41.5592,14300.0
2005-09-12 11:20:00,42.65,42.66,42.64,42.66,1800.0,41.5397,41.5494,41.5299,41.5494,1800.0
2005-09-12 11:25:00,42.66,42.67,42.66,42.67,3500.0,41.5494,41.5592,41.5494,41.5592,3500.0
2005-09-12 11:30:00,42.67,42.7,42.67,42.69,1700.0,41.5592,41.5884,41.5592,41.5786,1700.0
2005-09-12 11:35:00,42.69,42.69,42.66,42.66,1700.0,41.5786,41.5786,41.5494,41.5494,1700.0
2005-09-12 11:40:00,42.67,42.69,42.67,42.68,700.0,41.5592,41.5786,41.5592,41.5689,700.0
2005-09-12 11:45:00,42.67,42.69,42.63,42.69,1700.0,41.5592,41.5786,41.5202,41.5786,1700.0
2005-09-12 11:50:00,42.66,42.66,42.62,42.64,1100.0,41.5494,41.5494,41.5105,41.5299,1100.0
2005-09-12 11:55:00,42.66,42.69,42.63,42.65,1700.0,41.5494,41.5786,41.5202,41.5397,1700.0
2005-09-12 12:00:00,42.65,42.65,42.61,42.62,1000.0,41.5397,41.5397,41.5007,41.5105,1000.0
2005-09-12 12:05:00,42.61,42.61,42.59,42.59,300.0,41.5007,41.5007,41.4812,41.4812,300.0
2005-09-12 12:10:00,42.59,42.6,42.59,42.6,700.0,41.4812,41.491,41.4812,41.491,700.0
2005-09-12 12:15:00,42.6,42.6,42.56,42.58,1000.0,41.491,41.491,41.452,41.4715,1000.0
2005-09-12 12:20:00,42.57,42.59,42.57,42.59,600.0,41.4618,41.4812,41.4618,41.4812,600.0
2005-09-12 12:25:00,42.59,42.6,42.57,42.57,1100.0,41.4812,41.491,41.4618,41.4618,1100.0
2005-09-12 12:30:00,42.57,42.58,42.55,42.57,1100.0,41.4618,41.4715,41.4423,41.4618,1100.0
2005-09-12 12:35:00,42.57,42.57,42.55,42.56,800.0,41.4618,41.4618,41.4423,41.452,800.0
2005-09-12 12:40:00,42.55,42.57,42.54,42.57,800.0,41.4423,41.4618,41.4325,41.4618,800.0
2005-09-12 12:45:00,42.55,42.55,42.46,42.46,3900.0,41.4423,41.4423,41.3546,41.3546,3900.0
2005-09-12 12:50:00,42.46,42.47,42.42,42.42,1700.0,41.3546,41.3644,41.3157,41.3157,1700.0
2005-09-12 12:55:00,42.42,42.45,42.37,42.45,3800.0,41.3157,41.3449,41.267,41.3449,3800.0
2005-09-12 13:00:00,42.45,42.46,42.41,42.46,7700.0,41.3449,41.3546,41.3059,41.3546,7700.0
2005-09-12 13:05:00,42.49,42.55,42.49,42.54,7300.0,41.3838,41.4423,41.3838,41.4325,7300.0
2005-09-12 13:10:00,42.53,42.57,42.53,42.54,3000.0,41.4228,41.4618,41.4228,41.4325,3000.0
2005-09-12 13:15:00,42.56,42.6,42.56,42.57,4900.0,41.452,41.491,41.452,41.4618,4900.0
2005-09-12 13:20:00,42.58,42.6,42.58,42.6,4100.0,41.4715,41.491,41.4715,41.491,4100.0
2005-09-12 13:25:00,42.6,42.61,42.58,42.59,5300.0,41.491,41.5007,41.4715,41.4812,5300.0
2005-09-12 13:30:00,42.59,42.62,42.59,42.61,2300.0,41.4812,41.5105,41.4812,41.5007,2300.0
2005-09-12 13:35:00,42.61,42.63,42.61,42.63,2800.0,41.5007,41.5202,41.5007,41.5202,2800.0
2005-09-12 13:40:00,42.63,42.69,42.62,42.69,18700.0,41.5202,41.5786,41.5105,41.5786,18700.0
2005-09-12 13:45:00,42.7,42.71,42.68,42.68,1700.0,41.5884,41.5981,41.5689,41.5689,1700.0
2005-09-12 13:50:00,42.67,42.68,42.65,42.65,800.0,41.5592,41.5689,41.5397,41.5397,800.0
2005-09-12 13:55:00,42.65,42.68,42.65,42.66,1600.0,41.5397,41.5689,41.5397,41.5494,1600.0
2005-09-12 14:00:00,42.66,42.66,42.62,42.62,2800.0,41.5494,41.5494,41.5105,41.5105,2800.0
2005-09-12 14:05:00,42.62,42.62,42.59,42.59,1700.0,41.5105,41.5105,41.4812,41.4812,1700.0
2005-09-12 14:10:00,42.58,42.64,42.58,42.62,10200.0,41.4715,41.5299,41.4715,41.5105,10200.0
2005-09-12 14:15:00,42.61,42.63,42.6,42.6,800.0,41.5007,41.5202,41.491,41.491,800.0
2005-09-12 14:20:00,42.6,42.64,42.6,42.64,900.0,41.491,41.5299,41.491,41.5299,900.0
2005-09-12 14:25:00,42.61,42.61,42.61,42.61,200.0,41.5007,41.5007,41.5007,41.5007,200.0
2005-09-12 14:30:00,42.62,42.62,42.59,42.6,800.0,41.5105,41.5105,41.4812,41.491,800.0
2005-09-12 14:35:00,42.6,42.6,42.52,42.53,2600.0,41.491,41.491,41.4131,41.4228,2600.0
2005-09-12 14:40:00,42.52,42.55,42.52,42.52,1000.0,41.4131,41.4423,41.4131,41.4131,1000.0
2005-09-12 14:45:00,42.51,42.54,42.51,42.54,2200.0,41.4033,41.4325,41.4033,41.4325,2200.0
2005-09-12 14:50:00,42.55,42.57,42.54,42.55,1100.0,41.4423,41.4618,41.4325,41.4423,1100.0
2005-09-12 14:55:00,42.58,42.63,42.58,42.63,1600.0,41.4715,41.5202,41.4715,41.5202,1600.0
2005-09-12 15:00:00,42.61,42.62,42.61,42.62,900.0,41.5007,41.5105,41.5007,41.5105,900.0
2005-09-12 15:05:00,42.61,42.63,42.61,42.62,400.0,41.5007,41.5202,41.5007,41.5105,400.0
2005-09-12 15:10:00,42.62,42.65,42.61,42.65,1400.0,41.5105,41.5397,41.5007,41.5397,1400.0
2005-09-12 15:15:00,42.63,42.68,42.63,42.67,1900.0,41.5202,41.5689,41.5202,41.5592,1900.0
2005-09-12 15:20:00,42.66,42.67,42.64,42.64,800.0,41.5494,41.5592,41.5299,41.5299,800.0
2005-09-12 15:25:00,42.66,42.66,42.62,42.62,1500.0,41.5494,41.5494,41.5105,41.5105,1500.0
2005-09-12 15:30:00,42.61,42.61,42.54,42.54,3000.0,41.5007,41.5007,41.4325,41.4325,3000.0
2005-09-12 15:35:00,42.52,42.56,42.52,42.55,2800.0,41.4131,41.452,41.4131,41.4423,2800.0
2005-09-12 15:40:00,42.54,42.54,42.52,42.54,1700.0,41.4325,41.4325,41.4131,41.4325,1700.0
2005-09-12 15:45:00,42.54,42.54,42.53,42.53,2900.0,41.4325,41.4325,41.4228,41.4228,2900.0
2005-09-12 15:50:00,42.54,42.55,42.54,42.54,1900.0,41.4325,41.4423,41.4325,41.4325,1900.0
2005-09-12 15:55:00,42.53,42.53,42.51,42.52,5100.0,41.4228,41.4228,41.4033,41.4131,5100.0
2005-09-13 09:30:00,42.51,42.51,42.39,42.39,10200.0,41.4033,41.4033,41.2864,41.2864,10200.0
2005-09-13 09:35:00,42.37,42.38,42.3,42.37,1100.0,41.267,41.2767,41.1988,41.267,1100.0
2005-09-13 09:40:00,42.31,42.31,42.25,42.26,3300.0,41.2085,41.2085,41.1501,41.1598,3300.0
2005-09-13 09:45:00,42.27,42.3,42.27,42.28,2200.0,41.1696,41.1988,41.1696,41.1793,2200.0
2005-09-13 09:50:00,42.28,42.28,42.25,42.25,2400.0,41.1793,41.1793,41.1501,41.1501,2400.0
2005-09-13 09:55:00,42.22,42.24,42.18,42.18,1300.0,41.1209,41.1403,41.0819,41.0819,1300.0
2005-09-13 10:00:00,42.16,42.21,42.14,42.19,1700.0,41.0624,41.1111,41.0429,41.0916,1700.0
2005-09-13 10:05:00,42.22,42.28,42.22,42.25,2200.0,41.1209,41.1793,41.1209,41.1501,2200.0
2005-09-13 10:10:00,42.24,42.27,42.24,42.27,900.0,41.1403,41.1696,41.1403,41.1696,900.0
2005-09-13 10:15:00,42.27,42.3,42.27,42.28,4300.0,41.1696,41.1988,41.1696,41.1793,4300.0
2005-09-13 10:20:00,42.27,42.34,42.27,42.34,1500.0,41.1696,41.2377,41.1696,41.2377,1500.0
2005-09-13 10:25:00,42.33,42.33,42.29,42.29,1100.0,41.228,41.228,41.189,41.189,1100.0
2005-09-13 10:30:00,42.33,42.34,42.32,42.32,1000.0,41.228,41.2377,41.2183,41.2183,1000.0
2005-09-13 10:35:00,42.35,42.35,42.28,42.28,1700.0,41.2475,41.2475,41.1793,41.1793,1700.0
2005-09-13 10:40:00,42.28,42.31,42.28,42.29,1200.0,41.1793,41.2085,41.1793,41.189,1200.0
2005-09-13 10:45:00,42.3,42.31,42.29,42.3,1100.0,41.1988,41.2085,41.189,41.1988,1100.0
2005-09-13 10:50:00,42.29,42.29,42.26,42.26,2300.0,41.189,41.189,41.1598,41.1598,2300.0
2005-09-13 10:55:00,42.25,42.28,42.24,42.24,2500.0,41.1501,41.1793,41.1403,41.1403,2500.0
2005-09-13 11:00:00,42.24,42.25,42.22,42.25,1700.0,41.1403,41.1501,41.1209,41.1501,1700.0
2005-09-13 11:05:00,42.23,42.23,42.22,42.22,900.0,41.1306,41.1306,41.1209,41.1209,900.0
2005-09-13 11:10:00,42.21,42.21,42.13,42.13,2900.0,41.1111,41.1111,41.0332,41.0332,2900.0
2005-09-13 11:15:00,42.13,42.22,42.13,42.22,1300.0,41.0332,41.1209,41.0332,41.1209,1300.0
2005-09-13 11:20:00,42.19,42.22,42.19,42.22,1700.0,41.0916,41.1209,41.0916,41.1209,1700.0
2005-09-13 11:25:00,42.23,42.27,42.23,42.26,900.0,41.1306,41.1696,41.1306,41.1598,900.0
2005-09-13 11:30:00,42.24,42.24,42.2,42.2,2700.0,41.1403,41.1403,41.1014,41.1014,2700.0
2005-09-13 11:35:00,42.2,42.2,42.2,42.2,200.0,41.1014,41.1014,41.1014,41.1014,200.0
2005-09-13 11:40:00,42.21,42.24,42.21,42.24,1800.0,41.1111,41.1403,41.1111,41.1403,1800.0
2005-09-13 11:45:00,42.23,42.24,42.23,42.23,2800.0,41.1306,41.1403,41.1306,41.1306,2800.0
2005-09-13 11:50:00,42.23,42.24,42.23,42.24,1300.0,41.1306,41.1403,41.1306,41.1403,1300.0
2005-09-13 11:55:00,42.22,42.24,42.22,42.23,2700.0,41.1209,41.1403,41.1209,41.1306,2700.0
2005-09-13 12:00:00,42.2,42.2,42.16,42.2,800.0,41.1014,41.1014,41.0624,41.1014,800.0
2005-09-13 12:05:00,42.18,42.18,42.17,42.17,1900.0,41.0819,41.0819,41.0722,41.0722,1900.0
2005-09-13 12:10:00,42.16,42.16,42.14,42.15,900.0,41.0624,41.0624,41.0429,41.0527,900.0
2005-09-13 12:15:00,42.13,42.15,42.13,42.14,1900.0,41.0332,41.0527,41.0332,41.0429,1900.0
2005-09-13 12:20:00,42.15,42.17,42.14,42.16,3200.0,41.0527,41.0722,41.0429,41.0624,3200.0
2005-09-13 12:25:00,42.15,42.17,42.15,42.17,1200.0,41.0527,41.0722,41.0527,41.0722,1200.0
2005-09-13 12:30:00,42.17,42.2,42.17,42.2,2400.0,41.0722,41.1014,41.0722,41.1014,2400.0
2005-09-13 12:35:00,42.18,42.18,42.14,42.17,2900.0,41.0819,41.0819,41.0429,41.0722,2900.0
2005-09-13 12:40:00,42.16,42.16,42.12,42.14,2200.0,41.0624,41.0624,41.0235,41.0429,2200.0
2005-09-13 12:45:00,42.14,42.15,42.12,42.14,4400.0,41.0429,41.0527,41.0235,41.0429,4400.0
2005-09-13 12:50:00,42.14,42.2,42.13,42.19,2200.0,41.0429,41.1014,41.0332,41.0916,2200.0
2005-09-13 12:55:00,42.19,42.21,42.18,42.19,3900.0,41.0916,41.1111,41.0819,41.0916,3900.0
2005-09-13 13:00:00,42.18,42.2,42.18,42.2,1000.0,41.0819,41.1014,41.0819,41.1014,1000.0
2005-09-13 13:05:00,42.2,42.22,42.2,42.22,1700.0,41.1014,41.1209,41.1014,41.1209,1700.0
2005-09-13 13:10:00,42.19,42.19,42.14,42.17,2600.0,41.0916,41.0916,41.0429,41.0722,2600.0
2005-09-13 13:15:00,42.19,42.21,42.19,42.21,1400.0,41.0916,41.1111,41.0916,41.1111,1400.0
2005-09-13 13:20:00,42.21,42.24,42.21,42.22,4000.0,41.1111,41.1403,41.1111,41.1209,4000.0
2005-09-13 13:25:00,42.24,42.26,42.22,42.26,3700.0,41.1403,41.1598,41.1209,41.1598,3700.0
2005-09-13 13:30:00,42.26,42.3,42.24,42.3,6800.0,41.1598,41.1988,41.1403,41.1988,6800.0
2005-09-13 13:35:00,42.3,42.34,42.3,42.32,2500.0,41.1988,41.2377,41.1988,41.2183,2500.0
2005-09-13 13:40:00,42.32,42.32,42.31,42.31,800.0,41.2183,41.2183,41.2085,41.2085,800.0
2005-09-13 13:45:00,42.31,42.31,42.26,42.26,1500.0,41.2085,41.2085,41.1598,41.1598,1500.0
2005-09-13 13:50:00,42.24,42.25,42.23,42.24,500.0,41.1403,41.1501,41.1306,41.1403,500.0
2005-09-13 13:55:00,42.24,42.26,42.24,42.26,1800.0,41.1403,41.1598,41.1403,41.1598,1800.0
2005-09-13 14:00:00,42.25,42.29,42.25,42.28,1900.0,41.1501,41.189,41.1501,41.1793,1900.0
2005-09-13 14:05:00,42.27,42.31,42.27,42.3,1500.0,41.1696,41.2085,41.1696,41.1988,1500.0
2005-09-13 14:10:00,42.33,42.38,42.3,42.35,3500.0,41.228,41.2767,41.1988,41.2475,3500.0
2005-09-13 14:15:00,42.35,42.43,42.35,42.42,2000.0,41.2475,41.3254,41.2475,41.3157,2000.0
2005-09-13 14:20:00,42.4,42.44,42.4,42.42,1700.0,41.2962,41.3351,41.2962,41.3157,1700.0
2005-09-13 14:25:00,42.44,42.44,42.41,42.42,1000.0,41.3351,41.3351,41.3059,41.3157,1000.0
2005-09-13 14:30:00,42.42,42.42,42.41,42.41,900.0,41.3157,41.3157,41.3059,41.3059,900.0
2005-09-13 14:35:00,42.42,42.43,42.41,42.42,2000.0,41.3157,41.3254,41.3059,41.3157,2000.0
2005-09-13 14:40:00,42.41,42.41,42.37,42.39,1000.0,41.3059,41.3059,41.267,41.2864,1000.0
2005-09-13 14:45:00,42.41,42.42,42.4,42.4,2000.0,41.3059,41.3157,41.2962,41.2962,2000.0
2005-09-13 14:50:00,42.4,42.4,42.34,42.36,3700.0,41.2962,41.2962,41.2377,41.2572,3700.0
2005-09-13 14:55:00,42.36,42.37,42.32,42.32,1400.0,41.2572,41.267,41.2183,41.2183,1400.0
2005-09-13 15:00:00,42.32,42.32,42.27,42.28,2900.0,41.2183,41.2183,41.1696,41.1793,2900.0
2005-09-13 15:05:00,42.29,42.29,42.21,42.22,3700.0,41.189,41.189,41.1111,41.1209,3700.0
2005-09-13 15:10:00,42.22,42.24,42.2,42.24,2800.0,41.1209,41.1403,41.1014,41.1403,2800.0
2005-09-13 15:15:00,42.27,42.32,42.27,42.27,3500.0,41.1696,41.2183,41.1696,41.1696,3500.0
2005-09-13 15:20:00,42.26,42.27,42.26,42.27,1100.0,41.1598,41.1696,41.1598,41.1696,1100.0
2005-09-13 15:25:00,42.28,42.3,42.28,42.3,2700.0,41.1793,41.1988,41.1793,41.1988,2700.0
2005-09-13 15:30:00,42.31,42.31,42.28,42.3,5300.0,41.2085,41.2085,41.1793,41.1988,5300.0
2005-09-13 15:35:00,42.31,42.33,42.31,42.33,2200.0,41.2085,41.228,41.2085,41.228,2200.0
2005-09-13 15:40:00,42.33,42.34,42.23,42.29,3400.0,41.228,41.2377,41.1306,41.189,3400.0
2005-09-13 15:45:00,42.28,42.31,42.27,42.28,6400.0,41.1793,41.2085,41.1696,41.1793,6400.0
2005-09-13 15:50:00,42.27,42.29,42.24,42.24,19900.0,41.1696,41.189,41.1403,41.1403,19900.0
2005-09-13 15:55:00,42.24,42.28,42.2,42.25,23600.0,41.1403,41.1793,41.1014,41.1501,23600.0
2005-09-14 09:30:00,42.1,42.1,42.02,42.02,10400.0,41.004,41.004,40.9261,40.9261,10400.0
2005-09-14 09:35:00,42.03,42.14,42.03,42.1,2200.0,40.9358,41.0429,40.9358,41.004,2200.0
2005-09-14 09:40:00,42.08,42.14,42.07,42.07,3400.0,40.9845,41.0429,40.9748,40.9748,3400.0
2005-09-14 09:45:00,42.03,42.04,41.85,41.94,11600.0,40.9358,40.9456,40.7605,40.8482,11600.0
2005-09-14 09:50:00,41.94,42.02,41.91,41.96,7600.0,40.8482,40.9261,40.8189,40.8676,7600.0
2005-09-14 09:55:00,41.96,41.97,41.84,41.91,10000.0,40.8676,40.8774,40.7508,40.8189,10000.0
2005-09-14 10:00:00,41.88,41.93,41.82,41.9,8100.0,40.7897,40.8384,40.7313,40.8092,8100.0
2005-09-14 10:05:00,41.92,41.92,41.83,41.84,4400.0,40.8287,40.8287,40.741,40.7508,4400.0
2005-09-14 10:10:00,41.84,41.88,41.81,41.88,3700.0,40.7508,40.7897,40.7215,40.7897,3700.0
2005-09-14 10:15:00,41.93,41.93,41.85,41.85,2300.0,40.8384,40.8384,40.7605,40.7605,2300.0
2005-09-14 10:20:00,41.89,41.92,41.89,41.9,1300.0,40.7995,40.8287,40.7995,40.8092,1300.0
2005-09-14 10:25:00,41.91,42.0,41.91,42.0,6200.0,40.8189,40.9066,40.8189,40.9066,6200.0
2005-09-14 10:30:00,41.97,42.08,41.96,42.08,3900.0,40.8774,40.9845,40.8676,40.9845,3900.0
2005-09-14 10:35:00,42.08,42.1,42.08,42.09,3500.0,40.9845,41.004,40.9845,40.9943,3500.0
2005-09-14 10:40:00,42.1,42.15,42.1,42.11,500.0,41.004,41.0527,41.004,41.0137,500.0
2005-09-14 10:45:00,42.14,42.16,42.11,42.13,1200.0,41.0429,41.0624,41.0137,41.0332,1200.0
2005-09-14 10:50:00,42.13,42.17,42.13,42.17,1000.0,41.0332,41.0722,41.0332,41.0722,1000.0
2005-09-14 10:55:00,42.19,42.19,42.16,42.16,1500.0,41.0916,41.0916,41.0624,41.0624,1500.0
2005-09-14 11:00:00,42.15,42.16,42.15,42.16,1800.0,41.0527,41.0624,41.0527,41.0624,1800.0
2005-09-14 11:05:00,42.17,42.19,42.16,42.19,900.0,41.0722,41.0916,41.0624,41.0916,900.0
2005-09-14 11:10:00,42.19,42.2,42.19,42.19,21200.0,41.0916,41.1014,41.0916,41.0916,21200.0
2005-09-14 11:15:00,42.19,42.19,42.15,42.17,2100.0,41.0916,41.0916,41.0527,41.0722,2100.0
2005-09-14 11:20:00,42.18,42.19,42.16,42.19,2700.0,41.0819,41.0916,41.0624,41.0916,2700.0
2005-09-14 11:25:00,42.17,42.17,42.16,42.17,800.0,41.0722,41.0722,41.0624,41.0722,800.0
2005-09-14 11:30:00,42.18,42.21,42.18,42.2,1000.0,41.0819,41.1111,41.0819,41.1014,1000.0
2005-09-14 11:35:00,42.21,42.24,42.21,42.23,1400.0,41.1111,41.1403,41.1111,41.1306,1400.0
2005-09-14 11:40:00,42.22,42.24,42.21,42.22,1300.0,41.1209,41.1403,41.1111,41.1209,1300.0
2005-09-14 11:45:00,42.23,42.24,42.21,42.24,2300.0,41.1306,41.1403,41.1111,41.1403,2300.0
2005-09-14 11:50:00,42.22,42.23,42.21,42.21,1500.0,41.1209,41.1306,41.1111,41.1111,1500.0
2005-09-14 11:55:00,42.21,42.21,42.19,42.19,1900.0,41.1111,41.1111,41.0916,41.0916,1900.0
2005-09-14 12:00:00,42.19,42.19,42.12,42.12,2100.0,41.0916,41.0916,41.0235,41.0235,2100.0
2005-09-14 12:05:00,42.1,42.1,42.1,42.1,100.0,41.004,41.004,41.004,41.004,100.0
2005-09-14 12:10:00,42.11,42.11,42.1,42.1,400.0,41.0137,41.0137,41.004,41.004,400.0
2005-09-14 12:15:00,42.11,42.11,42.11,42.11,1300.0,41.0137,41.0137,41.0137,41.0137,1300.0
2005-09-14 12:20:00,42.09,42.09,42.08,42.08,1300.0,40.9943,40.9943,40.9845,40.9845,1300.0
2005-09-14 12:25:00,42.06,42.08,42.02,42.02,800.0,40.965,40.9845,40.9261,40.9261,800.0
2005-09-14 12:30:00,42.02,42.03,41.99,42.0,2100.0,40.9261,40.9358,40.8969,40.9066,2100.0
2005-09-14 12:35:00,42.03,42.03,42.0,42.0,700.0,40.9358,40.9358,40.9066,40.9066,700.0
2005-09-14 12:40:00,41.99,42.02,41.97,41.99,2200.0,40.8969,40.9261,40.8774,40.8969,2200.0
2005-09-14 12:45:00,41.98,42.02,41.98,41.98,1000.0,40.8871,40.9261,40.8871,40.8871,1000.0
2005-09-14 12:50:00,42.0,42.02,41.98,41.99,44000.0,40.9066,40.9261,40.8871,40.8969,44000.0
2005-09-14 12:55:00,41.99,42.02,41.98,42.02,1500.0,40.8969,40.9261,40.8871,40.9261,1500.0
2005-09-14 13:00:00,41.98,42.0,41.97,41.97,1500.0,40.8871,40.9066,40.8774,40.8774,1500.0
2005-09-14 13:05:00,41.99,42.04,41.99,42.04,1000.0,40.8969,40.9456,40.8969,40.9456,1000.0
2005-09-14 13:10:00,42.03,42.04,42.03,42.04,200.0,40.9358,40.9456,40.9358,40.9456,200.0
2005-09-14 13:15:00,42.04,42.07,42.04,42.07,1300.0,40.9456,40.9748,40.9456,40.9748,1300.0
2005-09-14 13:20:00,42.04,42.04,42.04,42.04,100.0,40.9456,40.9456,40.9456,40.9456,100.0
2005-09-14 13:25:00,42.03,42.06,42.03,42.06,300.0,40.9358,40.965,40.9358,40.965,300.0
2005-09-14 13:30:00,42.06,42.06,42.05,42.05,800.0,40.965,40.965,40.9553,40.9553,800.0
2005-09-14 13:35:00,42.04,42.04,42.04,42.04,1000.0,40.9456,40.9456,40.9456,40.9456,1000.0
2005-09-14 13:40:00,42.04,42.04,42.01,42.02,600.0,40.9456,40.9456,40.9163,40.9261,600.0
2005-09-14 13:45:00,42.02,42.05,42.02,42.03,900.0,40.9261,40.9553,40.9261,40.9358,900.0
2005-09-14 13:50:00,42.01,42.02,42.0,42.0,1600.0,40.9163,40.9261,40.9066,40.9066,1600.0
2005-09-14 13:55:00,42.0,42.0,42.0,42.0,300.0,40.9066,40.9066,40.9066,40.9066,300.0
2005-09-14 14:00:00,42.01,42.02,42.0,42.02,1000.0,40.9163,40.9261,40.9066,40.9261,1000.0
2005-09-14 14:05:00,42.02,42.02,42.0,42.0,1100.0,40.9261,40.9261,40.9066,40.9066,1100.0
2005-09-14 14:10:00,42.0,42.0,41.99,42.0,700.0,40.9066,40.9066,40.8969,40.9066,700.0
2005-09-14 14:15:00,41.99,42.0,41.94,41.94,3300.0,40.8969,40.9066,40.8482,40.8482,3300.0
2005-09-14 14:20:00,41.94,41.99,41.94,41.98,3500.0,40.8482,40.8969,40.8482,40.8871,3500.0
2005-09-14 14:25:00,41.96,41.98,41.95,41.98,800.0,40.8676,40.8871,40.8579,40.8871,800.0
2005-09-14 14:30:00,41.95,42.0,41.95,42.0,7200.0,40.8579,40.9066,40.8579,40.9066,7200.0
2005-09-14 14:35:00,42.0,42.0,42.0,42.0,100.0,40.9066,40.9066,40.9066,40.9066,100.0
2005-09-14 14:40:00,42.01,42.03,41.99,42.03,5600.0,40.9163,40.9358,40.8969,40.9358,5600.0
2005-09-14 14:45:00,42.03,42.05,42.01,42.01,700.0,40.9358,40.9553,40.9163,40.9163,700.0
2005-09-14 14:50:00,42.01,42.03,42.01,42.02,800.0,40.9163,40.9358,40.9163,40.9261,800.0
2005-09-14 14:55:00,42.03,42.03,42.0,42.01,1500.0,40.9358,40.9358,40.9066,40.9163,1500.0
2005-09-14 15:00:00,42.0,42.01,42.0,42.01,3800.0,40.9066,40.9163,40.9066,40.9163,3800.0
2005-09-14 15:05:00,42.01,42.02,41.98,42.02,8800.0,40.9163,40.9261,40.8871,40.9261,8800.0
2005-09-14 15:10:00,42.02,42.02,41.99,41.99,1100.0,40.9261,40.9261,40.8969,40.8969,1100.0
2005-09-14 15:15:00,42.02,42.03,42.02,42.03,400.0,40.9261,40.9358,40.9261,40.9358,400.0
2005-09-14 15:20:00,42.02,42.02,42.01,42.02,1500.0,40.9261,40.9261,40.9163,40.9261,1500.0
2005-09-14 15:25:00,42.01,42.01,42.0,42.0,1800.0,40.9163,40.9163,40.9066,40.9066,1800.0
2005-09-14 15:30:00,42.01,42.03,42.01,42.02,1200.0,40.9163,40.9358,40.9163,40.9261,1200.0
2005-09-14 15:35:00,42.04,42.11,42.04,42.07,9400.0,40.9456,41.0137,40.9456,40.9748,9400.0
2005-09-14 15:40:00,42.07,42.09,42.07,42.08,1800.0,40.9748,40.9943,40.9748,40.9845,1800.0
2005-09-14 15:45:00,42.08,42.09,42.08,42.09,3800.0,40.9845,40.9943,40.9845,40.9943,3800.0
2005-09-14 15:50:00,42.09,42.09,42.07,42.07,6600.0,40.9943,40.9943,40.9748,40.9748,6600.0
2005-09-14 15:55:00,42.07,42.16,42.07,42.16,23300.0,40.9748,41.0624,40.9748,41.0624,23300.0
2005-09-15 09:30:00,42.18,42.18,42.1,42.1,4500.0,41.0819,41.0819,41.004,41.004,4500.0
2005-09-15 09:35:00,42.12,42.14,42.08,42.08,1500.0,41.0235,41.0429,40.9845,40.9845,1500.0
2005-09-15 09:40:00,42.05,42.08,41.98,42.05,3200.0,40.9553,40.9845,40.8871,40.9553,3200.0
2005-09-15 09:45:00,42.02,42.04,41.96,41.96,600.0,40.9261,40.9456,40.8676,40.8676,600.0
2005-09-15 09:50:00,41.96,41.96,41.9,41.92,1000.0,40.8676,40.8676,40.8092,40.8287,1000.0
2005-09-15 09:55:00,41.9,41.93,41.75,41.85,8900.0,40.8092,40.8384,40.6631,40.7605,8900.0
2005-09-15 10:00:00,41.84,41.84,41.8,41.82,2600.0,40.7508,40.7508,40.7118,40.7313,2600.0
2005-09-15 10:05:00,41.81,41.82,41.76,41.8,3200.0,40.7215,40.7313,40.6728,40.7118,3200.0
2005-09-15 10:10:00,41.83,41.83,41.77,41.8,900.0,40.741,40.741,40.6826,40.7118,900.0
2005-09-15 10:15:00,41.79,41.98,41.78,41.94,8500.0,40.7021,40.8871,40.6923,40.8482,8500.0
2005-09-15 10:20:00,41.96,41.96,41.9,41.92,347100.0,40.8676,40.8676,40.8092,40.8287,347100.0
2005-09-15 10:25:00,41.94,41.94,41.86,41.89,10600.0,40.8482,40.8482,40.7702,40.7995,10600.0
2005-09-15 10:30:00,41.9,41.94,41.9,41.94,4500.0,40.8092,40.8482,40.8092,40.8482,4500.0
2005-09-15 10:35:00,41.91,41.94,41.91,41.92,1800.0,40.8189,40.8482,40.8189,40.8287,1800.0
2005-09-15 10:40:00,41.92,41.92,41.85,41.87,2300.0,40.8287,40.8287,40.7605,40.78,2300.0
2005-09-15 10:45:00,41.87,41.87,41.8,41.82,2400.0,40.78,40.78,40.7118,40.7313,2400.0
2005-09-15 10:50:00,41.82,41.89,41.81,41.83,3200.0,40.7313,40.7995,40.7215,40.741,3200.0
2005-09-15 10:55:00,41.85,41.86,41.83,41.85,500.0,40.7605,40.7702,40.741,40.7605,500.0
2005-09-15 11:00:00,41.85,41.85,41.79,41.79,1700.0,40.7605,40.7605,40.7021,40.7021,1700.0
2005-09-15 11:05:00,41.78,41.79,41.75,41.79,4900.0,40.6923,40.7021,40.6631,40.7021,4900.0
2005-09-15 11:10:00,41.81,41.82,41.79,41.82,1600.0,40.7215,40.7313,40.7021,40.7313,1600.0
2005-09-15 11:15:00,41.82,41.83,41.82,41.83,500.0,40.7313,40.741,40.7313,40.741,500.0
2005-09-15 11:20:00,41.83,41.85,41.82,41.82,1000.0,40.741,40.7605,40.7313,40.7313,1000.0
2005-09-15 11:25:00,41.8,41.8,41.78,41.8,1700.0,40.7118,40.7118,40.6923,40.7118,1700.0
2005-09-15 11:30:00,41.81,41.83,41.8,41.8,1700.0,40.7215,40.741,40.7118,40.7118,1700.0
2005-09-15 11:35:00,41.8,41.82,41.8,41.82,1600.0,40.7118,40.7313,40.7118,40.7313,1600.0
2005-09-15 11:40:00,41.83,41.89,41.83,41.87,2900.0,40.741,40.7995,40.741,40.78,2900.0
2005-09-15 11:45:00,41.87,41.91,41.87,41.91,11400.0,40.78,40.8189,40.78,40.8189,11400.0
2005-09-15 11:50:00,41.9,41.91,41.9,41.91,4700.0,40.8092,40.8189,40.8092,40.8189,4700.0
2005-09-15 11:55:00,41.92,41.93,41.92,41.93,4900.0,40.8287,40.8384,40.8287,40.8384,4900.0
2005-09-15 12:00:00,41.93,41.93,41.92,41.93,1500.0,40.8384,40.8384,40.8287,40.8384,1500.0
2005-09-15 12:05:00,41.92,41.92,41.86,41.87,3500.0,40.8287,40.8287,40.7702,40.78,3500.0
2005-09-15 12:10:00,41.87,41.91,41.83,41.91,4700.0,40.78,40.8189,40.741,40.8189,4700.0
2005-09-15 12:15:00,41.94,41.94,41.92,41.92,800.0,40.8482,40.8482,40.8287,40.8287,800.0
2005-09-15 12:20:00,41.91,41.92,41.9,41.9,4400.0,40.8189,40.8287,40.8092,40.8092,4400.0
2005-09-15 12:25:00,41.9,41.9,41.89,41.89,3100.0,40.8092,40.8092,40.7995,40.7995,3100.0
2005-09-15 12:30:00,41.89,41.9,41.8,41.88,7400.0,40.7995,40.8092,40.7118,40.7897,7400.0
2005-09-15 12:35:00,41.87,41.89,41.86,41.89,4200.0,40.78,40.7995,40.7702,40.7995,4200.0
2005-09-15 12:40:00,41.87,41.89,41.87,41.89,700.0,40.78,40.7995,40.78,40.7995,700.0
2005-09-15 12:45:00,41.87,41.88,41.86,41.86,800.0,40.78,40.7897,40.7702,40.7702,800.0
2005-09-15 12:50:00,41.86,41.87,41.86,41.86,500.0,40.7702,40.78,40.7702,40.7702,500.0
2005-09-15 12:55:00,41.86,41.86,41.82,41.86,1700.0,40.7702,40.7702,40.7313,40.7702,1700.0
2005-09-15 13:00:00,41.86,41.88,41.86,41.86,2500.0,40.7702,40.7897,40.7702,40.7702,2500.0
2005-09-15 13:05:00,41.85,41.89,41.85,41.87,2900.0,40.7605,40.7995,40.7605,40.78,2900.0
2005-09-15 13:10:00,41.88,41.9,41.87,41.89,1800.0,40.7897,40.8092,40.78,40.7995,1800.0
2005-09-15 13:15:00,41.88,41.89,41.84,41.89,2700.0,40.7897,40.7995,40.7508,40.7995,2700.0
2005-09-15 13:20:00,41.89,41.92,41.89,41.92,8600.0,40.7995,40.8287,40.7995,40.8287,8600.0
2005-09-15 13:25:00,41.93,41.93,41.87,41.87,600.0,40.8384,40.8384,40.78,40.78,600.0
2005-09-15 13:30:00,41.89,41.89,41.89,41.89,400.0,40.7995,40.7995,40.7995,40.7995,400.0
2005-09-15 13:35:00,41.87,41.88,41.85,41.88,1200.0,40.78,40.7897,40.7605,40.7897,1200.0
2005-09-15 13:40:00,41.93,41.93,41.92,41.92,8000.0,40.8384,40.8384,40.8287,40.8287,8000.0
2005-09-15 13:45:00,41.91,41.94,41.89,41.94,51900.0,40.8189,40.8482,40.7995,40.8482,51900.0
2005-09-15 13:50:00,41.94,41.97,41.94,41.95,1200.0,40.8482,40.8774,40.8482,40.8579,1200.0
2005-09-15 13:55:00,41.95,41.96,41.94,41.95,3100.0,40.8579,40.8676,40.8482,40.8579,3100.0
2005-09-15 14:00:00,41.95,41.95,41.95,41.95,1900.0,40.8579,40.8579,40.8579,40.8579,1900.0
2005-09-15 14:05:00,41.95,41.95,41.95,41.95,1400.0,40.8579,40.8579,40.8579,40.8579,1400.0
2005-09-15 14:10:00,41.96,41.96,41.95,41.95,600.0,40.8676,40.8676,40.8579,40.8579,600.0
2005-09-15 14:15:00,41.95,41.95,41.94,41.94,2300.0,40.8579,40.8579,40.8482,40.8482,2300.0
2005-09-15 14:20:00,41.94,41.95,41.94,41.95,11400.0,40.8482,40.8579,40.8482,40.8579,11400.0
2005-09-15 14:25:00,41.94,41.96,41.94,41.94,600.0,40.8482,40.8676,40.8482,40.8482,600.0
2005-09-15 14:30:00,41.94,41.96,41.94,41.96,600.0,40.8482,40.8676,40.8482,40.8676,600.0
2005-09-15 14:35:00,41.95,41.96,41.94,41.94,4600.0,40.8579,40.8676,40.8482,40.8482,4600.0
2005-09-15 14:40:00,41.94,41.95,41.94,41.95,1600.0,40.8482,40.8579,40.8482,40.8579,1600.0
2005-09-15 14:45:00,41.94,41.95,41.93,41.93,700.0,40.8482,40.8579,40.8384,40.8384,700.0
2005-09-15 14:50:00,41.94,41.96,41.94,41.96,800.0,40.8482,40.8676,40.8482,40.8676,800.0
2005-09-15 14:55:00,41.95,41.96,41.94,41.96,1100.0,40.8579,40.8676,40.8482,40.8676,1100.0
2005-09-15 15:00:00,41.95,41.96,40.44,41.96,70200.0,40.8579,40.8676,39.3872,40.8676,70200.0
2005-09-15 15:05:00,41.95,41.96,40.44,41.92,70400.0,40.8579,40.8676,39.3872,40.8287,70400.0
2005-09-15 15:10:00,41.92,41.94,41.91,41.94,500.0,40.8287,40.8482,40.8189,40.8482,500.0
2005-09-15 15:15:00,41.94,41.95,41.91,41.95,4100.0,40.8482,40.8579,40.8189,40.8579,4100.0
2005-09-15 15:20:00,41.93,41.94,41.93,41.94,300.0,40.8384,40.8482,40.8384,40.8482,300.0
2005-09-15 15:25:00,41.94,41.94,41.9,41.91,2800.0,40.8482,40.8482,40.8092,40.8189,2800.0
2005-09-15 15:30:00,41.91,41.95,41.91,41.91,3400.0,40.8189,40.8579,40.8189,40.8189,3400.0
2005-09-15 15:35:00,41.94,41.95,41.94,41.95,3300.0,40.8482,40.8579,40.8482,40.8579,3300.0
2005-09-15 15:40:00,41.95,41.95,41.92,41.94,5000.0,40.8579,40.8579,40.8287,40.8482,5000.0
2005-09-15 15:45:00,41.94,41.95,41.93,41.94,7300.0,40.8482,40.8579,40.8384,40.8482,7300.0
2005-09-15 15:50:00,41.94,41.95,41.94,41.95,8000.0,40.8482,40.8579,40.8482,40.8579,8000.0
2005-09-15 15:55:00,41.95,41.99,41.95,41.99,6800.0,40.8579,40.8969,40.8579,40.8969,6800.0
2005-09-16 09:30:00,41.99,42.0,41.94,41.94,84100.0,40.8969,40.9066,40.8482,40.8482,84100.0
2005-09-16 09:35:00,41.97,42.0,41.94,41.99,2000.0,40.8774,40.9066,40.8482,40.8969,2000.0
2005-09-16 09:40:00,41.96,41.97,41.91,41.97,1200.0,40.8676,40.8774,40.8189,40.8774,1200.0
2005-09-16 09:45:00,41.95,41.95,41.8,41.88,4700.0,40.8579,40.8579,40.7118,40.7897,4700.0
2005-09-16 09:50:00,41.9,41.9,41.84,41.86,1100.0,40.8092,40.8092,40.7508,40.7702,1100.0
2005-09-16 09:55:00,41.9,41.95,41.9,41.95,1000.0,40.8092,40.8579,40.8092,40.8579,1000.0
2005-09-16 10:00:00,41.91,41.94,41.91,41.94,400.0,40.8189,40.8482,40.8189,40.8482,400.0
2005-09-16 10:05:00,41.95,42.03,41.95,42.02,6900.0,40.8579,40.9358,40.8579,40.9261,6900.0
2005-09-16 10:10:00,42.03,42.03,42.02,42.03,600.0,40.9358,40.9358,40.9261,40.9358,600.0
2005-09-16 10:15:00,42.03,42.03,41.99,41.99,18600.0,40.9358,40.9358,40.8969,40.8969,18600.0
2005-09-16 10:20:00,42.0,42.01,41.95,41.95,3000.0,40.9066,40.9163,40.8579,40.8579,3000.0
2005-09-16 10:25:00,41.95,41.98,41.94,41.98,500.0,40.8579,40.8871,40.8482,40.8871,500.0
2005-09-16 10:30:00,41.96,41.97,41.96,41.97,400.0,40.8676,40.8774,40.8676,40.8774,400.0
2005-09-16 10:35:00,42.01,42.04,42.01,42.04,1200.0,40.9163,40.9456,40.9163,40.9456,1200.0
2005-09-16 10:40:00,42.09,42.14,42.09,42.14,18700.0,40.9943,41.0429,40.9943,41.0429,18700.0
2005-09-16 10:45:00,42.12,42.19,42.12,42.17,10100.0,41.0235,41.0916,41.0235,41.0722,10100.0
2005-09-16 10:50:00,42.14,42.14,42.08,42.09,1300.0,41.0429,41.0429,40.9845,40.9943,1300.0
2005-09-16 10:55:00,42.09,42.14,42.09,42.11,3000.0,40.9943,41.0429,40.9943,41.0137,3000.0
2005-09-16 11:00:00,42.07,42.12,42.06,42.08,8600.0,40.9748,41.0235,40.965,40.9845,8600.0
2005-09-16 11:05:00,42.08,42.09,42.07,42.08,3000.0,40.9845,40.9943,40.9748,40.9845,3000.0
2005-09-16 11:10:00,42.08,42.1,42.06,42.08,13700.0,40.9845,41.004,40.965,40.9845,13700.0
2005-09-16 11:15:00,42.08,42.09,42.08,42.09,1100.0,40.9845,40.9943,40.9845,40.9943,1100.0
2005-09-16 11:20:00,42.09,42.1,42.08,42.1,22200.0,40.9943,41.004,40.9845,41.004,22200.0
2005-09-16 11:25:00,42.13,42.18,42.12,42.12,3600.0,41.0332,41.0819,41.0235,41.0235,3600.0
2005-09-16 11:30:00,42.12,42.12,42.12,42.12,1200.0,41.0235,41.0235,41.0235,41.0235,1200.0
2005-09-16 11:35:00,42.13,42.13,42.12,42.12,900.0,41.0332,41.0332,41.0235,41.0235,900.0
2005-09-16 11:40:00,42.11,42.12,42.11,42.12,800.0,41.0137,41.0235,41.0137,41.0235,800.0
2005-09-16 11:45:00,42.12,42.15,42.12,42.15,300.0,41.0235,41.0527,41.0235,41.0527,300.0
2005-09-16 11:50:00,42.12,42.12,42.12,42.12,1500.0,41.0235,41.0235,41.0235,41.0235,1500.0
2005-09-16 11:55:00,42.11,42.13,42.1,42.12,22600.0,41.0137,41.0332,41.004,41.0235,22600.0
2005-09-16 12:00:00,42.16,42.17,42.15,42.17,1300.0,41.0624,41.0722,41.0527,41.0722,1300.0
2005-09-16 12:05:00,42.17,42.22,42.17,42.22,13900.0,41.0722,41.1209,41.0722,41.1209,13900.0
2005-09-16 12:10:00,42.22,42.25,42.22,42.25,13200.0,41.1209,41.1501,41.1209,41.1501,13200.0
2005-09-16 12:15:00,42.25,42.25,42.23,42.23,1500.0,41.1501,41.1501,41.1306,41.1306,1500.0
2005-09-16 12:20:00,42.21,42.25,42.19,42.25,4900.0,41.1111,41.1501,41.0916,41.1501,4900.0
2005-09-16 12:25:00,42.25,42.25,42.24,42.24,300.0,41.1501,41.1501,41.1403,41.1403,300.0
2005-09-16 12:30:00,42.23,42.27,42.22,42.25,1800.0,41.1306,41.1696,41.1209,41.1501,1800.0
2005-09-16 12:35:00,42.22,42.22,42.21,42.21,2400.0,41.1209,41.1209,41.1111,41.1111,2400.0
2005-09-16 12:40:00,42.23,42.23,42.21,42.21,200.0,41.1306,41.1306,41.1111,41.1111,200.0
2005-09-16 12:45:00,42.21,42.23,42.2,42.23,1300.0,41.1111,41.1306,41.1014,41.1306,1300.0
2005-09-16 12:50:00,42.19,42.21,42.18,42.18,1500.0,41.0916,41.1111,41.0819,41.0819,1500.0
2005-09-16 12:55:00,42.18,42.2,42.18,42.2,600.0,41.0819,41.1014,41.0819,41.1014,600.0
2005-09-16 13:00:00,42.18,42.19,42.18,42.18,500.0,41.0819,41.0916,41.0819,41.0819,500.0
2005-09-16 13:05:00,42.19,42.19,42.18,42.19,1700.0,41.0916,41.0916,41.0819,41.0916,1700.0
2005-09-16 13:10:00,42.18,42.18,42.18,42.18,500.0,41.0819,41.0819,41.0819,41.0819,500.0
2005-09-16 13:15:00,42.18,42.18,42.16,42.16,800.0,41.0819,41.0819,41.0624,41.0624,800.0
2005-09-16 13:20:00,42.18,42.19,42.16,42.19,900.0,41.0819,41.0916,41.0624,41.0916,900.0
2005-09-16 13:25:00,42.2,42.2,42.16,42.16,400.0,41.1014,41.1014,41.0624,41.0624,400.0
2005-09-16 13:30:00,42.17,42.18,42.17,42.18,500.0,41.0722,41.0819,41.0722,41.0819,500.0
2005-09-16 13:35:00,42.18,42.2,42.15,42.15,17300.0,41.0819,41.1014,41.0527,41.0527,17300.0
2005-09-16 13:40:00,42.15,42.18,42.15,42.18,1700.0,41.0527,41.0819,41.0527,41.0819,1700.0
2005-09-16 13:45:00,42.16,42.18,42.16,42.17,300.0,41.0624,41.0819,41.0624,41.0722,300.0
2005-09-16 13:50:00,42.19,42.19,42.18,42.19,400.0,41.0916,41.0916,41.0819,41.0916,400.0
2005-09-16 13:55:00,42.19,42.2,42.17,42.2,400.0,41.0916,41.1014,41.0722,41.1014,400.0
2005-09-16 14:00:00,42.2,42.21,42.19,42.21,18000.0,41.1014,41.1111,41.0916,41.1111,18000.0
2005-09-16 14:05:00,42.2,42.2,42.18,42.2,500.0,41.1014,41.1014,41.0819,41.1014,500.0
2005-09-16 14:10:00,42.21,42.21,42.18,42.18,900.0,41.1111,41.1111,41.0819,41.0819,900.0
2005-09-16 14:15:00,42.16,42.16,42.15,42.15,400.0,41.0624,41.0624,41.0527,41.0527,400.0
2005-09-16 14:20:00,42.16,42.16,42.14,42.14,1400.0,41.0624,41.0624,41.0429,41.0429,1400.0
2005-09-16 14:25:00,42.14,42.15,42.14,42.15,13900.0,41.0429,41.0527,41.0429,41.0527,13900.0
2005-09-16 14:30:00,42.15,42.15,42.14,42.14,1100.0,41.0527,41.0527,41.0429,41.0429,1100.0
2005-09-16 14:35:00,42.14,42.16,42.14,42.16,1200.0,41.0429,41.0624,41.0429,41.0624,1200.0
2005-09-16 14:40:00,42.15,42.16,42.15,42.16,900.0,41.0527,41.0624,41.0527,41.0624,900.0
2005-09-16 14:45:00,42.16,42.18,42.16,42.18,1900.0,41.0624,41.0819,41.0624,41.0819,1900.0
2005-09-16 14:50:00,42.19,42.19,42.19,42.19,100.0,41.0916,41.0916,41.0916,41.0916,100.0
2005-09-16 14:55:00,42.19,42.2,42.19,42.2,1600.0,41.0916,41.1014,41.0916,41.1014,1600.0
2005-09-16 15:00:00,42.2,42.25,42.19,42.25,42100.0,41.1014,41.1501,41.0916,41.1501,42100.0
2005-09-16 15:05:00,42.26,42.3,42.26,42.29,8700.0,41.1598,41.1988,41.1598,41.189,8700.0
2005-09-16 15:10:00,42.29,42.29,42.2,42.21,11400.0,41.189,41.189,41.1014,41.1111,11400.0
2005-09-16 15:15:00,42.2,42.2,42.16,42.17,5500.0,41.1014,41.1014,41.0624,41.0722,5500.0
2005-09-16 15:20:00,42.21,42.21,42.06,42.13,23400.0,41.1111,41.1111,40.965,41.0332,23400.0
2005-09-16 15:25:00,42.13,42.16,42.12,42.14,4000.0,41.0332,41.0624,41.0235,41.0429,4000.0
2005-09-16 15:30:00,42.14,42.17,42.13,42.15,5200.0,41.0429,41.0722,41.0332,41.0527,5200.0
2005-09-16 15:35:00,42.14,42.17,42.14,42.16,7400.0,41.0429,41.0722,41.0429,41.0624,7400.0
2005-09-16 15:40:00,42.16,42.17,42.16,42.16,4200.0,41.0624,41.0722,41.0624,41.0624,4200.0
2005-09-16 15:45:00,42.16,42.16,42.07,42.12,11500.0,41.0624,41.0624,40.9748,41.0235,11500.0
2005-09-16 15:50:00,42.11,42.14,42.08,42.08,8200.0,41.0137,41.0429,40.9845,40.9845,8200.0
2005-09-16 15:55:00,42.07,42.1,42.02,42.08,23800.0,40.9748,41.004,40.9261,40.9845,23800.0
2005-09-19 09:30:00,42.03,42.13,42.02,42.13,4300.0,40.9358,41.0332,40.9261,41.0332,4300.0
2005-09-19 09:35:00,42.14,42.14,42.0,42.0,3200.0,41.0429,41.0429,40.9066,40.9066,3200.0
2005-09-19 09:40:00,42.03,42.09,41.97,42.09,2200.0,40.9358,40.9943,40.8774,40.9943,2200.0
2005-09-19 09:45:00,42.09,42.09,42.0,42.0,2000.0,40.9943,40.9943,40.9066,40.9066,2000.0
2005-09-19 09:50:00,42.0,42.02,42.0,42.02,1200.0,40.9066,40.9261,40.9066,40.9261,1200.0
2005-09-19 09:55:00,42.0,42.07,42.0,42.07,2200.0,40.9066,40.9748,40.9066,40.9748,2200.0
2005-09-19 10:00:00,42.08,42.08,41.97,42.0,2900.0,40.9845,40.9845,40.8774,40.9066,2900.0
2005-09-19 10:05:00,42.0,42.03,41.96,41.96,4500.0,40.9066,40.9358,40.8676,40.8676,4500.0
2005-09-19 10:10:00,41.99,42.02,41.91,41.91,6600.0,40.8969,40.9261,40.8189,40.8189,6600.0
2005-09-19 10:15:00,41.95,41.99,41.9,41.97,3700.0,40.8579,40.8969,40.8092,40.8774,3700.0
2005-09-19 10:20:00,41.96,41.99,41.96,41.99,2000.0,40.8676,40.8969,40.8676,40.8969,2000.0
2005-09-19 10:25:00,42.02,42.1,42.02,42.04,2200.0,40.9261,41.004,40.9261,40.9456,2200.0
2005-09-19 10:30:00,42.04,42.04,42.0,42.02,1800.0,40.9456,40.9456,40.9066,40.9261,1800.0
2005-09-19 10:35:00,41.99,42.06,41.99,42.06,800.0,40.8969,40.965,40.8969,40.965,800.0
2005-09-19 10:40:00,42.06,42.06,41.99,41.99,3700.0,40.965,40.965,40.8969,40.8969,3700.0
2005-09-19 10:45:00,42.0,42.02,42.0,42.02,600.0,40.9066,40.9261,40.9066,40.9261,600.0
2005-09-19 10:50:00,42.03,42.04,42.01,42.01,1400.0,40.9358,40.9456,40.9163,40.9163,1400.0
2005-09-19 10:55:00,42.01,42.02,41.95,41.95,2100.0,40.9163,40.9261,40.8579,40.8579,2100.0
2005-09-19 11:00:00,41.98,42.0,41.96,41.98,2700.0,40.8871,40.9066,40.8676,40.8871,2700.0
2005-09-19 11:05:00,41.98,41.99,41.95,41.95,1900.0,40.8871,40.8969,40.8579,40.8579,1900.0
2005-09-19 11:10:00,41.94,41.94,41.87,41.88,1200.0,40.8482,40.8482,40.78,40.7897,1200.0
2005-09-19 11:15:00,41.87,41.87,41.82,41.82,900.0,40.78,40.78,40.7313,40.7313,900.0
2005-09-19 11:20:00,41.82,41.83,41.77,41.77,500.0,40.7313,40.741,40.6826,40.6826,500.0
2005-09-19 11:25:00,41.78,41.78,41.74,41.74,1100.0,40.6923,40.6923,40.6534,40.6534,1100.0
2005-09-19 11:30:00,41.74,41.74,41.66,41.74,1700.0,40.6534,40.6534,40.5754,40.6534,1700.0
2005-09-19 11:35:00,41.73,41.73,41.68,41.7,1100.0,40.6436,40.6436,40.5949,40.6144,1100.0
2005-09-19 11:40:00,41.71,41.71,41.69,41.7,1600.0,40.6241,40.6241,40.6047,40.6144,1600.0
2005-09-19 11:45:00,41.68,41.69,41.67,41.68,1700.0,40.5949,40.6047,40.5852,40.5949,1700.0
2005-09-19 11:50:00,41.68,41.68,41.66,41.67,1300.0,40.5949,40.5949,40.5754,40.5852,1300.0
2005-09-19 11:55:00,41.68,41.7,41.68,41.7,1000.0,40.5949,40.6144,40.5949,40.6144,1000.0
2005-09-19 12:00:00,41.7,41.7,41.7,41.7,4600.0,40.6144,40.6144,40.6144,40.6144,4600.0
2005-09-19 12:05:00,41.7,41.7,41.7,41.7,200.0,40.6144,40.6144,40.6144,40.6144,200.0
2005-09-19 12:10:00,41.72,41.73,41.72,41.73,1800.0,40.6339,40.6436,40.6339,40.6436,1800.0
2005-09-19 12:15:00,41.72,41.72,41.72,41.72,500.0,40.6339,40.6339,40.6339,40.6339,500.0
2005-09-19 12:20:00,41.74,41.74,41.74,41.74,300.0,40.6534,40.6534,40.6534,40.6534,300.0
2005-09-19 12:25:00,41.72,41.72,41.65,41.67,1700.0,40.6339,40.6339,40.5657,40.5852,1700.0
2005-09-19 12:30:00,41.66,41.67,41.63,41.63,1200.0,40.5754,40.5852,40.5462,40.5462,1200.0
2005-09-19 12:35:00,41.67,41.72,41.67,41.71,1500.0,40.5852,40.6339,40.5852,40.6241,1500.0
2005-09-19 12:40:00,41.71,41.72,41.71,41.72,200.0,40.6241,40.6339,40.6241,40.6339,200.0
2005-09-19 12:45:00,41.74,41.75,41.74,41.74,1000.0,40.6534,40.6631,40.6534,40.6534,1000.0
2005-09-19 12:50:00,41.72,41.74,41.7,41.7,500.0,40.6339,40.6534,40.6144,40.6144,500.0
2005-09-19 12:55:00,41.68,41.7,41.66,41.7,6300.0,40.5949,40.6144,40.5754,40.6144,6300.0
2005-09-19 13:00:00,41.7,41.74,41.7,41.74,1400.0,40.6144,40.6534,40.6144,40.6534,1400.0
2005-09-19 13:05:00,41.72,41.72,41.72,41.72,500.0,40.6339,40.6339,40.6339,40.6339,500.0
2005-09-19 13:10:00,41.73,41.76,41.72,41.73,1300.0,40.6436,40.6728,40.6339,40.6436,1300.0
2005-09-19 13:15:00,41.74,41.76,41.72,41.76,2700.0,40.6534,40.6728,40.6339,40.6728,2700.0
2005-09-19 13:20:00,41.72,41.72,41.72,41.72,400.0,40.6339,40.6339,40.6339,40.6339,400.0
2005-09-19 13:25:00,41.74,41.76,41.74,41.76,1400.0,40.6534,40.6728,40.6534,40.6728,1400.0
2005-09-19 13:30:00,41.78,41.86,41.78,41.83,4500.0,40.6923,40.7702,40.6923,40.741,4500.0
2005-09-19 13:35:00,41.83,41.89,41.83,41.85,2500.0,40.741,40.7995,40.741,40.7605,2500.0
2005-09-19 13:40:00,41.88,41.91,41.87,41.87,5400.0,40.7897,40.8189,40.78,40.78,5400.0
2005-09-19 13:45:00,41.88,41.9,41.84,41.84,400.0,40.7897,40.8092,40.7508,40.7508,400.0
2005-09-19 13:50:00,41.88,41.9,41.87,41.9,2600.0,40.7897,40.8092,40.78,40.8092,2600.0
2005-09-19 13:55:00,41.88,41.88,41.86,41.86,300.0,40.7897,40.7897,40.7702,40.7702,300.0
2005-09-19 14:00:00,41.87,41.9,41.87,41.88,1100.0,40.78,40.8092,40.78,40.7897,1100.0
2005-09-19 14:05:00,41.88,41.9,41.86,41.86,1200.0,40.7897,40.8092,40.7702,40.7702,1200.0
2005-09-19 14:10:00,41.85,41.86,41.81,41.81,2200.0,40.7605,40.7702,40.7215,40.7215,2200.0
2005-09-19 14:15:00,41.8,41.8,41.74,41.77,1200.0,40.7118,40.7118,40.6534,40.6826,1200.0
2005-09-19 14:20:00,41.78,41.78,41.74,41.74,1100.0,40.6923,40.6923,40.6534,40.6534,1100.0
2005-09-19 14:25:00,41.73,41.73,41.69,41.7,1800.0,40.6436,40.6436,40.6047,40.6144,1800.0
2005-09-19 14:30:00,41.67,41.68,41.66,41.66,1500.0,40.5852,40.5949,40.5754,40.5754,1500.0
2005-09-19 14:35:00,41.68,41.7,41.67,41.7,2000.0,40.5949,40.6144,40.5852,40.6144,2000.0
2005-09-19 14:40:00,41.7,41.75,41.7,41.75,2200.0,40.6144,40.6631,40.6144,40.6631,2200.0
2005-09-19 14:45:00,41.72,41.8,41.72,41.8,3100.0,40.6339,40.7118,40.6339,40.7118,3100.0
2005-09-19 14:50:00,41.8,41.85,41.79,41.84,4700.0,40.7118,40.7605,40.7021,40.7508,4700.0
2005-09-19 14:55:00,41.86,41.88,41.84,41.84,2700.0,40.7702,40.7897,40.7508,40.7508,2700.0
2005-09-19 15:00:00,41.86,41.9,41.86,41.9,1900.0,40.7702,40.8092,40.7702,40.8092,1900.0
2005-09-19 15:05:00,41.87,41.87,41.85,41.85,400.0,40.78,40.78,40.7605,40.7605,400.0
2005-09-19 15:10:00,41.86,41.87,41.79,41.8,1700.0,40.7702,40.78,40.7021,40.7118,1700.0
2005-09-19 15:15:00,41.78,41.78,41.76,41.77,800.0,40.6923,40.6923,40.6728,40.6826,800.0
2005-09-19 15:20:00,41.78,41.84,41.78,41.84,1800.0,40.6923,40.7508,40.6923,40.7508,1800.0
2005-09-19 15:25:00,41.84,41.84,41.82,41.82,1800.0,40.7508,40.7508,40.7313,40.7313,1800.0
2005-09-19 15:30:00,41.82,41.94,41.82,41.94,8900.0,40.7313,40.8482,40.7313,40.8482,8900.0
2005-09-19 15:35:00,41.93,41.94,41.92,41.92,3600.0,40.8384,40.8482,40.8287,40.8287,3600.0
2005-09-19 15:40:00,41.93,41.93,41.92,41.92,3100.0,40.8384,40.8384,40.8287,40.8287,3100.0
2005-09-19 15:45:00,41.91,41.91,41.83,41.9,17600.0,40.8189,40.8189,40.741,40.8092,17600.0
2005-09-19 15:50:00,41.9,41.9,41.87,41.9,5600.0,40.8092,40.8092,40.78,40.8092,5600.0
2005-09-19 15:55:00,41.9,42.01,41.89,41.96,37900.0,40.8092,40.9163,40.7995,40.8676,37900.0
2005-09-20 09:30:00,42.03,42.03,41.91,41.97,9100.0,40.9358,40.9358,40.8189,40.8774,9100.0
2005-09-20 09:35:00,42.0,42.0,41.96,42.0,13600.0,40.9066,40.9066,40.8676,40.9066,13600.0
2005-09-20 09:40:00,41.97,41.97,41.9,41.94,2600.0,40.8774,40.8774,40.8092,40.8482,2600.0
2005-09-20 09:45:00,41.94,41.95,41.93,41.95,1400.0,40.8482,40.8579,40.8384,40.8579,1400.0
2005-09-20 09:50:00,41.95,41.99,41.95,41.96,1800.0,40.8579,40.8969,40.8579,40.8676,1800.0
2005-09-20 09:55:00,42.0,42.0,41.93,41.95,5100.0,40.9066,40.9066,40.8384,40.8579,5100.0
2005-09-20 10:00:00,41.92,41.97,41.92,41.94,1700.0,40.8287,40.8774,40.8287,40.8482,1700.0
2005-09-20 10:05:00,41.95,41.97,41.95,41.97,800.0,40.8579,40.8774,40.8579,40.8774,800.0
2005-09-20 10:10:00,41.95,41.98,41.95,41.97,3300.0,40.8579,40.8871,40.8579,40.8774,3300.0
2005-09-20 10:15:00,41.97,41.98,41.96,41.98,1700.0,40.8774,40.8871,40.8676,40.8871,1700.0
2005-09-20 10:20:00,41.97,41.98,41.96,41.96,2300.0,40.8774,40.8871,40.8676,40.8676,2300.0
2005-09-20 10:25:00,41.98,41.99,41.94,41.95,4500.0,40.8871,40.8969,40.8482,40.8579,4500.0
2005-09-20 10:30:00,41.94,41.97,41.93,41.96,5100.0,40.8482,40.8774,40.8384,40.8676,5100.0
2005-09-20 10:35:00,41.97,41.99,41.96,41.98,5000.0,40.8774,40.8969,40.8676,40.8871,5000.0
2005-09-20 10:40:00,41.99,42.0,41.97,41.99,12800.0,40.8969,40.9066,40.8774,40.8969,12800.0
2005-09-20 10:45:00,41.99,42.0,41.97,42.0,2300.0,40.8969,40.9066,40.8774,40.9066,2300.0
2005-09-20 10:50:00,42.0,42.0,41.96,41.96,4900.0,40.9066,40.9066,40.8676,40.8676,4900.0
2005-09-20 10:55:00,41.96,41.99,41.93,41.96,1700.0,40.8676,40.8969,40.8384,40.8676,1700.0
2005-09-20 11:00:00,41.97,41.98,41.92,41.97,2900.0,40.8774,40.8871,40.8287,40.8774,2900.0
2005-09-20 11:05:00,41.92,41.95,41.92,41.93,3100.0,40.8287,40.8579,40.8287,40.8384,3100.0
2005-09-20 11:10:00,41.93,41.94,41.92,41.92,900.0,40.8384,40.8482,40.8287,40.8287,900.0
2005-09-20 11:15:00,41.92,41.94,41.92,41.94,1200.0,40.8287,40.8482,40.8287,40.8482,1200.0
2005-09-20 11:20:00,41.94,41.96,41.93,41.94,700.0,40.8482,40.8676,40.8384,40.8482,700.0
2005-09-20 11:25:00,41.94,41.95,41.94,41.95,600.0,40.8482,40.8579,40.8482,40.8579,600.0
2005-09-20 11:30:00,41.93,41.95,41.93,41.95,1000.0,40.8384,40.8579,40.8384,40.8579,1000.0
2005-09-20 11:35:00,41.96,41.97,41.94,41.94,300.0,40.8676,40.8774,40.8482,40.8482,300.0
2005-09-20 11:40:00,41.95,41.95,41.91,41.95,3100.0,40.8579,40.8579,40.8189,40.8579,3100.0
2005-09-20 11:45:00,41.95,41.95,41.93,41.93,13000.0,40.8579,40.8579,40.8384,40.8384,13000.0
2005-09-20 11:50:00,41.91,41.94,41.91,41.94,800.0,40.8189,40.8482,40.8189,40.8482,800.0
2005-09-20 11:55:00,41.94,41.95,41.91,41.95,3900.0,40.8482,40.8579,40.8189,40.8579,3900.0
2005-09-20 12:00:00,41.95,41.96,41.95,41.95,2200.0,40.8579,40.8676,40.8579,40.8579,2200.0
2005-09-20 12:05:00,41.95,41.95,41.94,41.94,1200.0,40.8579,40.8579,40.8482,40.8482,1200.0
2005-09-20 12:10:00,41.93,41.95,41.92,41.94,3100.0,40.8384,40.8579,40.8287,40.8482,3100.0
2005-09-20 12:15:00,41.94,41.95,41.94,41.95,1100.0,40.8482,40.8579,40.8482,40.8579,1100.0
2005-09-20 12:20:00,41.94,41.94,41.94,41.94,300.0,40.8482,40.8482,40.8482,40.8482,300.0
2005-09-20 12:25:00,41.93,41.94,41.93,41.94,200.0,40.8384,40.8482,40.8384,40.8482,200.0
2005-09-20 12:30:00,41.94,41.94,41.93,41.93,500.0,40.8482,40.8482,40.8384,40.8384,500.0
2005-09-20 12:35:00,41.94,41.94,41.93,41.93,900.0,40.8482,40.8482,40.8384,40.8384,900.0
2005-09-20 12:40:00,41.94,41.95,41.85,41.93,6500.0,40.8482,40.8579,40.7605,40.8384,6500.0
2005-09-20 12:45:00,41.94,41.95,41.9,41.9,6000.0,40.8482,40.8579,40.8092,40.8092,6000.0
2005-09-20 12:50:00,41.91,41.95,41.9,41.93,1600.0,40.8189,40.8579,40.8092,40.8384,1600.0
2005-09-20 12:55:00,41.95,41.95,41.92,41.93,1900.0,40.8579,40.8579,40.8287,40.8384,1900.0
2005-09-20 13:00:00,41.94,41.95,41.93,41.94,1200.0,40.8482,40.8579,40.8384,40.8482,1200.0
2005-09-20 13:05:00,41.95,41.95,41.94,41.94,600.0,40.8579,40.8579,40.8482,40.8482,600.0
2005-09-20 13:10:00,41.93,41.93,41.87,41.9,3400.0,40.8384,40.8384,40.78,40.8092,3400.0
2005-09-20 13:15:00,41.9,41.9,41.88,41.89,1600.0,40.8092,40.8092,40.7897,40.7995,1600.0
2005-09-20 13:20:00,41.9,41.9,41.89,41.89,1700.0,40.8092,40.8092,40.7995,40.7995,1700.0
2005-09-20 13:25:00,41.88,41.88,41.88,41.88,200.0,40.7897,40.7897,40.7897,40.7897,200.0
2005-09-20 13:30:00,41.89,41.9,41.87,41.87,1200.0,40.7995,40.8092,40.78,40.78,1200.0
2005-09-20 13:35:00,41.88,41.9,41.88,41.9,500.0,40.7897,40.8092,40.7897,40.8092,500.0
2005-09-20 13:40:00,41.94,41.96,41.94,41.96,2800.0,40.8482,40.8676,40.8482,40.8676,2800.0
2005-09-20 13:45:00,41.96,41.99,41.96,41.99,7400.0,40.8676,40.8969,40.8676,40.8969,7400.0
2005-09-20 13:50:00,41.98,42.0,41.98,42.0,7600.0,40.8871,40.9066,40.8871,40.9066,7600.0
2005-09-20 13:55:00,42.02,42.06,42.02,42.03,21400.0,40.9261,40.965,40.9261,40.9358,21400.0
2005-09-20 14:00:00,42.02,42.04,42.0,42.04,2700.0,40.9261,40.9456,40.9066,40.9456,2700.0
2005-09-20 14:05:00,42.04,42.04,41.99,42.03,1400.0,40.9456,40.9456,40.8969,40.9358,1400.0
2005-09-20 14:10:00,42.0,42.02,41.99,42.0,900.0,40.9066,40.9261,40.8969,40.9066,900.0
2005-09-20 14:15:00,42.0,42.01,41.98,41.98,2000.0,40.9066,40.9163,40.8871,40.8871,2000.0
2005-09-20 14:20:00,41.98,41.98,41.94,41.98,3800.0,40.8871,40.8871,40.8482,40.8871,3800.0
2005-09-20 14:25:00,41.96,41.99,41.92,41.97,3200.0,40.8676,40.8969,40.8287,40.8774,3200.0
2005-09-20 14:30:00,41.96,41.97,41.96,41.97,500.0,40.8676,40.8774,40.8676,40.8774,500.0
2005-09-20 14:35:00,41.97,41.99,41.97,41.98,1200.0,40.8774,40.8969,40.8774,40.8871,1200.0
2005-09-20 14:40:00,41.98,42.0,41.93,41.99,3800.0,40.8871,40.9066,40.8384,40.8969,3800.0
2005-09-20 14:45:00,42.0,42.0,41.9,41.9,6400.0,40.9066,40.9066,40.8092,40.8092,6400.0
2005-09-20 14:50:00,41.88,41.88,41.79,41.79,4100.0,40.7897,40.7897,40.7021,40.7021,4100.0
2005-09-20 14:55:00,41.79,41.82,41.79,41.81,1500.0,40.7021,40.7313,40.7021,40.7215,1500.0
2005-09-20 15:00:00,41.82,41.83,41.78,41.78,2000.0,40.7313,40.741,40.6923,40.6923,2000.0
2005-09-20 15:05:00,41.7,41.72,41.66,41.71,5100.0,40.6144,40.6339,40.5754,40.6241,5100.0
2005-09-20 15:10:00,41.7,41.73,41.7,41.7,1900.0,40.6144,40.6436,40.6144,40.6144,1900.0
2005-09-20 15:15:00,41.72,41.72,41.69,41.69,1700.0,40.6339,40.6339,40.6047,40.6047,1700.0
2005-09-20 15:20:00,41.7,41.71,41.69,41.71,2600.0,40.6144,40.6241,40.6047,40.6241,2600.0
2005-09-20 15:25:00,41.71,41.85,41.71,41.85,7700.0,40.6241,40.7605,40.6241,40.7605,7700.0
2005-09-20 15:30:00,41.82,41.84,41.75,41.75,2500.0,40.7313,40.7508,40.6631,40.6631,2500.0
2005-09-20 15:35:00,41.75,41.79,41.74,41.79,3200.0,40.6631,40.7021,40.6534,40.7021,3200.0
2005-09-20 15:40:00,41.79,41.79,41.75,41.75,3800.0,40.7021,40.7021,40.6631,40.6631,3800.0
2005-09-20 15:45:00,41.76,41.77,41.74,41.74,1100.0,40.6728,40.6826,40.6534,40.6534,1100.0
2005-09-20 15:50:00,41.74,41.74,41.68,41.73,4100.0,40.6534,40.6534,40.5949,40.6436,4100.0
2005-09-20 15:55:00,41.74,41.78,41.74,41.77,4400.0,40.6534,40.6923,40.6534,40.6826,4400.0
2005-09-21 09:30:00,41.63,41.63,41.6,41.6,5900.0,40.5462,40.5462,40.517,40.517,5900.0
2005-09-21 09:35:00,41.61,41.61,41.44,41.5,2900.0,40.5267,40.5267,40.3612,40.4196,2900.0
2005-09-21 09:40:00,41.54,41.64,41.54,41.57,1800.0,40.4586,40.556,40.4586,40.4878,1800.0
2005-09-21 09:45:00,41.55,41.61,41.55,41.61,1200.0,40.4683,40.5267,40.4683,40.5267,1200.0
2005-09-21 09:50:00,41.58,41.58,41.46,41.57,5700.0,40.4975,40.4975,40.3807,40.4878,5700.0
2005-09-21 09:55:00,41.58,41.65,41.55,41.65,2300.0,40.4975,40.5657,40.4683,40.5657,2300.0
2005-09-21 10:00:00,41.64,41.64,41.61,41.61,1700.0,40.556,40.556,40.5267,40.5267,1700.0
2005-09-21 10:05:00,41.61,41.62,41.58,41.58,800.0,40.5267,40.5365,40.4975,40.4975,800.0
2005-09-21 10:10:00,41.6,41.61,41.59,41.59,600.0,40.517,40.5267,40.5073,40.5073,600.0
2005-09-21 10:15:00,41.61,41.62,41.55,41.56,2400.0,40.5267,40.5365,40.4683,40.478,2400.0
2005-09-21 10:20:00,41.56,41.64,41.56,41.64,29200.0,40.478,40.556,40.478,40.556,29200.0
2005-09-21 10:25:00,41.63,41.64,41.63,41.64,1500.0,40.5462,40.556,40.5462,40.556,1500.0
2005-09-21 10:30:00,41.63,41.69,41.62,41.66,2200.0,40.5462,40.6047,40.5365,40.5754,2200.0
2005-09-21 10:35:00,41.64,41.65,41.62,41.63,1800.0,40.556,40.5657,40.5365,40.5462,1800.0
2005-09-21 10:40:00,41.62,41.64,41.6,41.61,2800.0,40.5365,40.556,40.517,40.5267,2800.0
2005-09-21 10:45:00,41.62,41.63,41.61,41.62,1200.0,40.5365,40.5462,40.5267,40.5365,1200.0
2005-09-21 10:50:00,41.62,41.69,41.62,41.68,2800.0,40.5365,40.6047,40.5365,40.5949,2800.0
2005-09-21 10:55:00,41.71,41.72,41.71,41.71,700.0,40.6241,40.6339,40.6241,40.6241,700.0
2005-09-21 11:00:00,41.71,41.73,41.71,41.73,3600.0,40.6241,40.6436,40.6241,40.6436,3600.0
2005-09-21 11:05:00,41.74,41.76,41.74,41.76,1900.0,40.6534,40.6728,40.6534,40.6728,1900.0
2005-09-21 11:10:00,41.75,41.77,41.71,41.73,6200.0,40.6631,40.6826,40.6241,40.6436,6200.0
2005-09-21 11:15:00,41.7,41.7,41.69,41.7,2900.0,40.6144,40.6144,40.6047,40.6144,2900.0
2005-09-21 11:20:00,41.65,41.66,41.63,41.66,2600.0,40.5657,40.5754,40.5462,40.5754,2600.0
2005-09-21 11:25:00,41.66,41.66,41.64,41.65,1400.0,40.5754,40.5754,40.556,40.5657,1400.0
2005-09-21 11:30:00,41.66,41.8,41.66,41.8,12600.0,40.5754,40.7118,40.5754,40.7118,12600.0
2005-09-21 11:35:00,41.77,41.77,41.71,41.71,3300.0,40.6826,40.6826,40.6241,40.6241,3300.0
2005-09-21 11:40:00,41.7,41.74,41.7,41.72,2300.0,40.6144,40.6534,40.6144,40.6339,2300.0
2005-09-21 11:45:00,41.7,41.7,41.67,41.67,1600.0,40.6144,40.6144,40.5852,40.5852,1600.0
2005-09-21 11:50:00,41.66,41.66,41.62,41.62,1800.0,40.5754,40.5754,40.5365,40.5365,1800.0
2005-09-21 11:55:00,41.64,41.65,41.62,41.65,1400.0,40.556,40.5657,40.5365,40.5657,1400.0
2005-09-21 12:00:00,41.64,41.7,41.63,41.7,12800.0,40.556,40.6144,40.5462,40.6144,12800.0
2005-09-21 12:05:00,41.69,41.74,41.69,41.71,4700.0,40.6047,40.6534,40.6047,40.6241,4700.0
2005-09-21 12:10:00,41.73,41.75,41.71,41.74,4600.0,40.6436,40.6631,40.6241,40.6534,4600.0
2005-09-21 12:15:00,41.74,41.8,41.74,41.76,7800.0,40.6534,40.7118,40.6534,40.6728,7800.0
2005-09-21 12:20:00,41.78,41.84,41.78,41.83,2300.0,40.6923,40.7508,40.6923,40.741,2300.0
2005-09-21 12:25:00,41.84,41.88,41.8,41.84,5800.0,40.7508,40.7897,40.7118,40.7508,5800.0
2005-09-21 12:30:00,41.85,41.86,41.85,41.86,300.0,40.7605,40.7702,40.7605,40.7702,300.0
2005-09-21 12:35:00,41.84,41.87,41.84,41.87,600.0,40.7508,40.78,40.7508,40.78,600.0
2005-09-21 12:40:00,41.87,41.89,41.84,41.89,5500.0,40.78,40.7995,40.7508,40.7995,5500.0
2005-09-21 12:45:00,41.89,41.96,41.88,41.96,2200.0,40.7995,40.8676,40.7897,40.8676,2200.0
2005-09-21 12:50:00,41.94,42.0,41.94,42.0,1000.0,40.8482,40.9066,40.8482,40.9066,1000.0
2005-09-21 12:55:00,42.0,42.0,41.93,41.95,7100.0,40.9066,40.9066,40.8384,40.8579,7100.0
2005-09-21 13:00:00,41.93,41.97,41.93,41.93,12300.0,40.8384,40.8774,40.8384,40.8384,12300.0
2005-09-21 13:05:00,41.96,42.0,41.8,41.8,13500.0,40.8676,40.9066,40.7118,40.7118,13500.0
2005-09-21 13:10:00,41.78,41.8,41.74,41.75,9600.0,40.6923,40.7118,40.6534,40.6631,9600.0
2005-09-21 13:15:00,41.75,41.77,41.75,41.75,7700.0,40.6631,40.6826,40.6631,40.6631,7700.0
2005-09-21 13:20:00,41.75,41.78,41.71,41.78,13000.0,40.6631,40.6923,40.6241,40.6923,13000.0
2005-09-21 13:25:00,41.79,41.79,41.72,41.74,4800.0,40.7021,40.7021,40.6339,40.6534,4800.0
2005-09-21 13:30:00,41.73,41.78,41.73,41.77,5200.0,40.6436,40.6923,40.6436,40.6826,5200.0
2005-09-21 13:35:00,41.77,41.78,41.74,41.74,16300.0,40.6826,40.6923,40.6534,40.6534,16300.0
2005-09-21 13:40:00,41.74,41.76,41.71,41.74,6000.0,40.6534,40.6728,40.6241,40.6534,6000.0
2005-09-21 13:45:00,41.73,41.75,41.7,41.7,6600.0,40.6436,40.6631,40.6144,40.6144,6600.0
2005-09-21 13:50:00,41.73,41.79,41.62,41.7,17200.0,40.6436,40.7021,40.5365,40.6144,17200.0
2005-09-21 13:55:00,41.71,41.77,41.71,41.77,11900.0,40.6241,40.6826,40.6241,40.6826,11900.0
2005-09-21 14:00:00,41.77,41.78,41.7,41.7,3500.0,40.6826,40.6923,40.6144,40.6144,3500.0
2005-09-21 14:05:00,41.7,41.74,41.7,41.74,1500.0,40.6144,40.6534,40.6144,40.6534,1500.0
2005-09-21 14:10:00,41.73,41.75,41.71,41.72,2600.0,40.6436,40.6631,40.6241,40.6339,2600.0
2005-09-21 14:15:00,41.73,41.76,41.73,41.75,6300.0,40.6436,40.6728,40.6436,40.6631,6300.0
2005-09-21 14:20:00,41.75,41.77,41.75,41.77,1100.0,40.6631,40.6826,40.6631,40.6826,1100.0
2005-09-21 14:25:00,41.77,41.77,41.71,41.71,4100.0,40.6826,40.6826,40.6241,40.6241,4100.0
2005-09-21 14:30:00,41.72,41.74,41.71,41.74,7700.0,40.6339,40.6534,40.6241,40.6534,7700.0
2005-09-21 14:35:00,41.75,41.79,41.74,41.76,5300.0,40.6631,40.7021,40.6534,40.6728,5300.0
2005-09-21 14:40:00,41.77,41.81,41.77,41.78,7400.0,40.6826,40.7215,40.6826,40.6923,7400.0
2005-09-21 14:45:00,41.77,41.78,41.68,41.69,4200.0,40.6826,40.6923,40.5949,40.6047,4200.0
2005-09-21 14:50:00,41.7,41.76,41.7,41.75,3100.0,40.6144,40.6728,40.6144,40.6631,3100.0
2005-09-21 14:55:00,41.76,41.82,41.76,41.82,7300.0,40.6728,40.7313,40.6728,40.7313,7300.0
2005-09-21 15:00:00,41.83,41.83,41.78,41.79,5300.0,40.741,40.741,40.6923,40.7021,5300.0
2005-09-21 15:05:00,41.8,41.8,41.69,41.69,3700.0,40.7118,40.7118,40.6047,40.6047,3700.0
2005-09-21 15:10:00,41.69,41.73,41.67,41.73,2300.0,40.6047,40.6436,40.5852,40.6436,2300.0
2005-09-21 15:15:00,41.74,41.75,41.73,41.73,1800.0,40.6534,40.6631,40.6436,40.6436,1800.0
2005-09-21 15:20:00,41.73,41.74,41.71,41.72,1800.0,40.6436,40.6534,40.6241,40.6339,1800.0
2005-09-21 15:25:00,41.72,41.75,41.72,41.75,3200.0,40.6339,40.6631,40.6339,40.6631,3200.0
2005-09-21 15:30:00,41.74,41.76,41.71,41.76,3500.0,40.6534,40.6728,40.6241,40.6728,3500.0
2005-09-21 15:35:00,41.76,41.76,41.73,41.73,4200.0,40.6728,40.6728,40.6436,40.6436,4200.0
2005-09-21 15:40:00,41.73,41.74,41.71,41.71,5500.0,40.6436,40.6534,40.6241,40.6241,5500.0
2005-09-21 15:45:00,41.7,41.7,41.66,41.68,1900.0,40.6144,40.6144,40.5754,40.5949,1900.0
2005-09-21 15:50:00,41.68,41.7,41.68,41.7,3100.0,40.5949,40.6144,40.5949,40.6144,3100.0
2005-09-21 15:55:00,41.71,41.71,41.68,41.71,20700.0,40.6241,40.6241,40.5949,40.6241,20700.0
2005-09-22 09:30:00,41.81,41.81,41.74,41.74,8500.0,40.7215,40.7215,40.6534,40.6534,8500.0
2005-09-22 09:35:00,41.71,41.71,41.68,41.68,800.0,40.6241,40.6241,40.5949,40.5949,800.0
2005-09-22 09:40:00,41.68,41.68,41.55,41.55,3200.0,40.5949,40.5949,40.4683,40.4683,3200.0
2005-09-22 09:45:00,41.55,41.61,41.52,41.6,3000.0,40.4683,40.5267,40.4391,40.517,3000.0
2005-09-22 09:50:00,41.6,41.69,41.59,41.69,17300.0,40.517,40.6047,40.5073,40.6047,17300.0
2005-09-22 09:55:00,41.68,41.73,41.61,41.67,10200.0,40.5949,40.6436,40.5267,40.5852,10200.0
2005-09-22 10:00:00,41.72,41.83,41.71,41.72,13400.0,40.6339,40.741,40.6241,40.6339,13400.0
2005-09-22 10:05:00,41.72,41.79,41.72,41.75,2000.0,40.6339,40.7021,40.6339,40.6631,2000.0
2005-09-22 10:10:00,41.76,41.88,41.76,41.84,5600.0,40.6728,40.7897,40.6728,40.7508,5600.0
2005-09-22 10:15:00,41.81,41.81,41.78,41.81,2600.0,40.7215,40.7215,40.6923,40.7215,2600.0
2005-09-22 10:20:00,41.77,41.77,41.72,41.73,2500.0,40.6826,40.6826,40.6339,40.6436,2500.0
2005-09-22 10:25:00,41.72,41.72,41.59,41.65,5100.0,40.6339,40.6339,40.5073,40.5657,5100.0
2005-09-22 10:30:00,41.63,41.7,41.63,41.68,2100.0,40.5462,40.6144,40.5462,40.5949,2100.0
2005-09-22 10:35:00,41.71,41.71,41.7,41.7,1200.0,40.6241,40.6241,40.6144,40.6144,1200.0
2005-09-22 10:40:00,41.68,41.69,41.65,41.69,4700.0,40.5949,40.6047,40.5657,40.6047,4700.0
2005-09-22 10:45:00,41.69,41.69,41.67,41.67,500.0,40.6047,40.6047,40.5852,40.5852,500.0
2005-09-22 10:50:00,41.63,41.64,41.63,41.64,1700.0,40.5462,40.556,40.5462,40.556,1700.0
2005-09-22 10:55:00,41.64,41.64,41.6,41.6,1800.0,40.556,40.556,40.517,40.517,1800.0
2005-09-22 11:00:00,41.6,41.68,41.6,41.68,3700.0,40.517,40.5949,40.517,40.5949,3700.0
2005-09-22 11:05:00,41.69,41.72,41.69,41.72,1000.0,40.6047,40.6339,40.6047,40.6339,1000.0
2005-09-22 11:10:00,41.72,41.72,41.71,41.71,200.0,40.6339,40.6339,40.6241,40.6241,200.0
2005-09-22 11:15:00,41.71,41.74,41.69,41.72,2100.0,40.6241,40.6534,40.6047,40.6339,2100.0
2005-09-22 11:20:00,41.75,41.76,41.75,41.76,800.0,40.6631,40.6728,40.6631,40.6728,800.0
2005-09-22 11:25:00,41.75,41.75,41.74,41.74,1100.0,40.6631,40.6631,40.6534,40.6534,1100.0
2005-09-22 11:30:00,41.74,41.74,41.69,41.72,3400.0,40.6534,40.6534,40.6047,40.6339,3400.0
2005-09-22 11:35:00,41.7,41.72,41.67,41.7,1200.0,40.6144,40.6339,40.5852,40.6144,1200.0
2005-09-22 11:40:00,41.7,41.77,41.7,41.71,5100.0,40.6144,40.6826,40.6144,40.6241,5100.0
2005-09-22 11:45:00,41.73,41.77,41.73,41.77,1600.0,40.6436,40.6826,40.6436,40.6826,1600.0
2005-09-22 11:50:00,41.77,41.77,41.71,41.74,4900.0,40.6826,40.6826,40.6241,40.6534,4900.0
2005-09-22 11:55:00,41.74,41.82,41.74,41.82,1900.0,40.6534,40.7313,40.6534,40.7313,1900.0
2005-09-22 12:00:00,41.82,41.82,41.77,41.79,2500.0,40.7313,40.7313,40.6826,40.7021,2500.0
2005-09-22 12:05:00,41.78,41.79,41.74,41.74,2200.0,40.6923,40.7021,40.6534,40.6534,2200.0
2005-09-22 12:10:00,41.73,41.74,41.72,41.72,1300.0,40.6436,40.6534,40.6339,40.6339,1300.0
2005-09-22 12:15:00,41.72,41.75,41.71,41.75,800.0,40.6339,40.6631,40.6241,40.6631,800.0
2005-09-22 12:20:00,41.73,41.77,41.73,41.77,3300.0,40.6436,40.6826,40.6436,40.6826,3300.0
2005-09-22 12:25:00,41.76,41.77,41.73,41.75,3900.0,40.6728,40.6826,40.6436,40.6631,3900.0
2005-09-22 12:30:00,41.77,41.77,41.75,41.77,1500.0,40.6826,40.6826,40.6631,40.6826,1500.0
2005-09-22 12:35:00,41.78,41.8,41.78,41.79,1300.0,40.6923,40.7118,40.6923,40.7021,1300.0
2005-09-22 12:40:00,41.8,41.89,41.8,41.89,3300.0,40.7118,40.7995,40.7118,40.7995,3300.0
2005-09-22 12:45:00,41.89,41.89,41.83,41.89,5400.0,40.7995,40.7995,40.741,40.7995,5400.0
2005-09-22 12:50:00,41.87,41.89,41.85,41.85,2500.0,40.78,40.7995,40.7605,40.7605,2500.0
2005-09-22 12:55:00,41.85,41.97,41.85,41.94,8300.0,40.7605,40.8774,40.7605,40.8482,8300.0
2005-09-22 13:00:00,41.96,42.0,41.96,42.0,2600.0,40.8676,40.9066,40.8676,40.9066,2600.0
2005-09-22 13:05:00,41.95,41.95,41.86,41.88,3100.0,40.8579,40.8579,40.7702,40.7897,3100.0
2005-09-22 13:10:00,41.87,41.93,41.87,41.93,1200.0,40.78,40.8384,40.78,40.8384,1200.0
2005-09-22 13:15:00,41.93,41.96,41.93,41.95,900.0,40.8384,40.8676,40.8384,40.8579,900.0
2005-09-22 13:20:00,41.97,41.97,41.97,41.97,400.0,40.8774,40.8774,40.8774,40.8774,400.0
2005-09-22 13:25:00,42.0,42.0,41.99,41.99,2800.0,40.9066,40.9066,40.8969,40.8969,2800.0
2005-09-22 13:30:00,41.99,42.02,41.99,42.02,4000.0,40.8969,40.9261,40.8969,40.9261,4000.0
2005-09-22 13:35:00,42.02,42.12,42.0,42.09,5400.0,40.9261,41.0235,40.9066,40.9943,5400.0
2005-09-22 13:40:00,42.11,42.24,42.11,42.24,3800.0,41.0137,41.1403,41.0137,41.1403,3800.0
2005-09-22 13:45:00,42.24,42.31,42.22,42.22,5000.0,41.1403,41.2085,41.1209,41.1209,5000.0
2005-09-22 13:50:00,42.22,42.25,42.16,42.16,3300.0,41.1209,41.1501,41.0624,41.0624,3300.0
2005-09-22 13:55:00,42.14,42.14,42.1,42.13,1500.0,41.0429,41.0429,41.004,41.0332,1500.0
2005-09-22 14:00:00,42.15,42.15,42.1,42.1,1600.0,41.0527,41.0527,41.004,41.004,1600.0
2005-09-22 14:05:00,42.1,42.1,42.08,42.08,200.0,41.004,41.004,40.9845,40.9845,200.0
2005-09-22 14:10:00,42.08,42.08,41.95,41.95,3900.0,40.9845,40.9845,40.8579,40.8579,3900.0
2005-09-22 14:15:00,41.94,41.94,41.91,41.93,3200.0,40.8482,40.8482,40.8189,40.8384,3200.0
2005-09-22 14:20:00,41.94,41.99,41.94,41.95,1000.0,40.8482,40.8969,40.8482,40.8579,1000.0
2005-09-22 14:25:00,41.97,41.99,41.97,41.98,2000.0,40.8774,40.8969,40.8774,40.8871,2000.0
2005-09-22 14:30:00,41.98,41.98,41.96,41.97,2200.0,40.8871,40.8871,40.8676,40.8774,2200.0
2005-09-22 14:35:00,41.95,41.95,41.91,41.92,1000.0,40.8579,40.8579,40.8189,40.8287,1000.0
2005-09-22 14:40:00,41.94,41.99,41.94,41.99,1400.0,40.8482,40.8969,40.8482,40.8969,1400.0
2005-09-22 14:45:00,41.99,41.99,41.96,41.97,1800.0,40.8969,40.8969,40.8676,40.8774,1800.0
2005-09-22 14:50:00,41.97,41.97,41.94,41.94,2900.0,40.8774,40.8774,40.8482,40.8482,2900.0
2005-09-22 14:55:00,41.93,41.93,41.9,41.9,1300.0,40.8384,40.8384,40.8092,40.8092,1300.0
2005-09-22 15:00:00,41.93,41.93,41.9,41.91,4700.0,40.8384,40.8384,40.8092,40.8189,4700.0
2005-09-22 15:05:00,41.91,41.91,41.86,41.87,1400.0,40.8189,40.8189,40.7702,40.78,1400.0
2005-09-22 15:10:00,41.88,41.9,41.88,41.9,1100.0,40.7897,40.8092,40.7897,40.8092,1100.0
2005-09-22 15:15:00,41.9,41.98,41.9,41.95,2200.0,40.8092,40.8871,40.8092,40.8579,2200.0
2005-09-22 15:20:00,41.97,42.11,41.97,42.09,2800.0,40.8774,41.0137,40.8774,40.9943,2800.0
2005-09-22 15:25:00,42.14,42.19,42.13,42.17,3900.0,41.0429,41.0916,41.0332,41.0722,3900.0
2005-09-22 15:30:00,42.17,42.19,42.1,42.1,7700.0,41.0722,41.0916,41.004,41.004,7700.0
2005-09-22 15:35:00,42.12,42.16,42.11,42.11,3600.0,41.0235,41.0624,41.0137,41.0137,3600.0
2005-09-22 15:40:00,42.11,42.12,42.06,42.09,4000.0,41.0137,41.0235,40.965,40.9943,4000.0
2005-09-22 15:45:00,42.08,42.12,42.08,42.08,3200.0,40.9845,41.0235,40.9845,40.9845,3200.0
2005-09-22 15:50:00,42.07,42.08,41.97,42.03,14900.0,40.9748,40.9845,40.8774,40.9358,14900.0
2005-09-22 15:55:00,42.03,42.1,42.03,42.05,5100.0,40.9358,41.004,40.9358,40.9553,5100.0
2005-09-23 09:30:00,41.9,41.9,41.85,41.85,4800.0,40.8092,40.8092,40.7605,40.7605,4800.0
2005-09-23 09:35:00,41.8,41.8,41.7,41.7,2500.0,40.7118,40.7118,40.6144,40.6144,2500.0
2005-09-23 09:40:00,41.72,41.74,41.68,41.68,2400.0,40.6339,40.6534,40.5949,40.5949,2400.0
2005-09-23 09:45:00,41.67,41.67,41.63,41.66,2200.0,40.5852,40.5852,40.5462,40.5754,2200.0
2005-09-23 09:50:00,41.63,41.64,41.59,41.64,2100.0,40.5462,40.556,40.5073,40.556,2100.0
2005-09-23 09:55:00,41.6,41.6,41.51,41.57,3000.0,40.517,40.517,40.4293,40.4878,3000.0
2005-09-23 10:00:00,41.56,41.62,41.52,41.62,2100.0,40.478,40.5365,40.4391,40.5365,2100.0
2005-09-23 10:05:00,41.59,41.65,41.59,41.61,2600.0,40.5073,40.5657,40.5073,40.5267,2600.0
2005-09-23 10:10:00,41.6,41.74,41.6,41.74,5700.0,40.517,40.6534,40.517,40.6534,5700.0
2005-09-23 10:15:00,41.75,41.84,41.74,41.84,5600.0,40.6631,40.7508,40.6534,40.7508,5600.0
2005-09-23 10:20:00,41.79,41.82,41.79,41.82,1600.0,40.7021,40.7313,40.7021,40.7313,1600.0
2005-09-23 10:25:00,41.8,41.81,41.79,41.81,400.0,40.7118,40.7215,40.7021,40.7215,400.0
2005-09-23 10:30:00,41.82,41.87,41.77,41.77,2000.0,40.7313,40.78,40.6826,40.6826,2000.0
2005-09-23 10:35:00,41.77,41.77,41.65,41.77,3400.0,40.6826,40.6826,40.5657,40.6826,3400.0
2005-09-23 10:40:00,41.74,41.76,41.72,41.76,2200.0,40.6534,40.6728,40.6339,40.6728,2200.0
2005-09-23 10:45:00,41.72,41.77,41.7,41.73,2200.0,40.6339,40.6826,40.6144,40.6436,2200.0
2005-09-23 10:50:00,41.74,41.85,41.74,41.85,2200.0,40.6534,40.7605,40.6534,40.7605,2200.0
2005-09-23 10:55:00,41.83,41.86,41.83,41.84,2000.0,40.741,40.7702,40.741,40.7508,2000.0
2005-09-23 11:00:00,41.85,41.85,41.84,41.85,1100.0,40.7605,40.7605,40.7508,40.7605,1100.0
2005-09-23 11:05:00,41.82,41.83,41.82,41.82,1300.0,40.7313,40.741,40.7313,40.7313,1300.0
2005-09-23 11:10:00,41.8,41.82,41.8,41.81,700.0,40.7118,40.7313,40.7118,40.7215,700.0
2005-09-23 11:15:00,41.8,41.81,41.77,41.77,2100.0,40.7118,40.7215,40.6826,40.6826,2100.0
2005-09-23 11:20:00,41.77,41.83,41.77,41.83,1900.0,40.6826,40.741,40.6826,40.741,1900.0
2005-09-23 11:25:00,41.8,41.8,41.76,41.78,3900.0,40.7118,40.7118,40.6728,40.6923,3900.0
2005-09-23 11:30:00,41.79,41.79,41.77,41.77,800.0,40.7021,40.7021,40.6826,40.6826,800.0
2005-09-23 11:35:00,41.81,41.81,41.79,41.79,500.0,40.7215,40.7215,40.7021,40.7021,500.0
2005-09-23 11:40:00,41.79,41.81,41.79,41.81,1000.0,40.7021,40.7215,40.7021,40.7215,1000.0
2005-09-23 11:45:00,41.82,41.85,41.82,41.85,2200.0,40.7313,40.7605,40.7313,40.7605,2200.0
2005-09-23 11:50:00,41.87,41.9,41.86,41.9,800.0,40.78,40.8092,40.7702,40.8092,800.0
2005-09-23 11:55:00,41.91,41.92,41.87,41.92,1400.0,40.8189,40.8287,40.78,40.8287,1400.0
2005-09-23 12:00:00,41.91,41.91,41.91,41.91,300.0,40.8189,40.8189,40.8189,40.8189,300.0
2005-09-23 12:05:00,41.89,41.92,41.89,41.9,1200.0,40.7995,40.8287,40.7995,40.8092,1200.0
2005-09-23 12:10:00,41.93,41.93,41.89,41.89,1600.0,40.8384,40.8384,40.7995,40.7995,1600.0
2005-09-23 12:15:00,41.88,41.92,41.88,41.92,900.0,40.7897,40.8287,40.7897,40.8287,900.0
2005-09-23 12:20:00,41.92,41.93,41.92,41.93,500.0,40.8287,40.8384,40.8287,40.8384,500.0
2005-09-23 12:25:00,41.97,41.97,41.95,41.95,400.0,40.8774,40.8774,40.8579,40.8579,400.0
2005-09-23 12:30:00,41.91,41.91,41.9,41.9,900.0,40.8189,40.8189,40.8092,40.8092,900.0
2005-09-23 12:35:00,41.88,41.88,41.87,41.88,600.0,40.7897,40.7897,40.78,40.7897,600.0
2005-09-23 12:40:00,41.87,41.88,41.87,41.88,700.0,40.78,40.7897,40.78,40.7897,700.0
2005-09-23 12:45:00,41.87,41.88,41.87,41.88,600.0,40.78,40.7897,40.78,40.7897,600.0
2005-09-23 12:50:00,41.87,41.88,41.87,41.88,200.0,40.78,40.7897,40.78,40.7897,200.0
2005-09-23 12:55:00,41.88,41.88,41.88,41.88,0.0,40.7897,40.7897,40.7897,40.7897,0.0
2005-09-23 13:00:00,41.87,41.89,41.87,41.88,1000.0,40.78,40.7995,40.78,40.7897,1000.0
2005-09-23 13:05:00,41.88,41.88,41.88,41.88,400.0,40.7897,40.7897,40.7897,40.7897,400.0
2005-09-23 13:10:00,41.88,41.91,41.88,41.89,500.0,40.7897,40.8189,40.7897,40.7995,500.0
2005-09-23 13:15:00,41.87,41.91,41.87,41.91,200.0,40.78,40.8189,40.78,40.8189,200.0
2005-09-23 13:20:00,41.9,41.91,41.89,41.89,700.0,40.8092,40.8189,40.7995,40.7995,700.0
2005-09-23 13:25:00,41.9,41.93,41.9,41.93,800.0,40.8092,40.8384,40.8092,40.8384,800.0
2005-09-23 13:30:00,41.92,41.92,41.88,41.9,1400.0,40.8287,40.8287,40.7897,40.8092,1400.0
2005-09-23 13:35:00,41.91,41.93,41.91,41.92,800.0,40.8189,40.8384,40.8189,40.8287,800.0
2005-09-23 13:40:00,41.95,42.0,41.95,41.97,5800.0,40.8579,40.9066,40.8579,40.8774,5800.0
2005-09-23 13:45:00,41.98,42.0,41.98,41.99,1700.0,40.8871,40.9066,40.8871,40.8969,1700.0
2005-09-23 13:50:00,41.98,42.02,41.98,42.02,1600.0,40.8871,40.9261,40.8871,40.9261,1600.0
2005-09-23 13:55:00,42.04,42.05,42.04,42.05,200.0,40.9456,40.9553,40.9456,40.9553,200.0
2005-09-23 14:00:00,42.05,42.12,42.05,42.12,1000.0,40.9553,41.0235,40.9553,41.0235,1000.0
2005-09-23 14:05:00,42.11,42.11,42.11,42.11,300.0,41.0137,41.0137,41.0137,41.0137,300.0
2005-09-23 14:10:00,42.11,42.12,42.11,42.12,300.0,41.0137,41.0235,41.0137,41.0235,300.0
2005-09-23 14:15:00,42.08,42.08,42.01,42.02,2500.0,40.9845,40.9845,40.9163,40.9261,2500.0
2005-09-23 14:20:00,42.03,42.09,42.01,42.09,1300.0,40.9358,40.9943,40.9163,40.9943,1300.0
2005-09-23 14:25:00,42.07,42.07,42.05,42.05,400.0,40.9748,40.9748,40.9553,40.9553,400.0
2005-09-23 14:30:00,42.05,42.05,42.02,42.04,3400.0,40.9553,40.9553,40.9261,40.9456,3400.0
2005-09-23 14:35:00,42.05,42.05,42.02,42.03,1000.0,40.9553,40.9553,40.9261,40.9358,1000.0
2005-09-23 14:40:00,42.04,42.06,42.04,42.04,1900.0,40.9456,40.965,40.9456,40.9456,1900.0
2005-09-23 14:45:00,42.05,42.05,42.04,42.05,400.0,40.9553,40.9553,40.9456,40.9553,400.0
2005-09-23 14:50:00,42.05,42.05,42.04,42.04,2800.0,40.9553,40.9553,40.9456,40.9456,2800.0
2005-09-23 14:55:00,42.04,42.04,42.03,42.03,1100.0,40.9456,40.9456,40.9358,40.9358,1100.0
2005-09-23 15:00:00,42.04,42.05,42.03,42.05,1100.0,40.9456,40.9553,40.9358,40.9553,1100.0
2005-09-23 15:05:00,42.04,42.05,42.04,42.05,3300.0,40.9456,40.9553,40.9456,40.9553,3300.0
2005-09-23 15:10:00,42.05,42.09,42.05,42.08,2800.0,40.9553,40.9943,40.9553,40.9845,2800.0
2005-09-23 15:15:00,42.08,42.08,42.05,42.06,9500.0,40.9845,40.9845,40.9553,40.965,9500.0
2005-09-23 15:20:00,42.06,42.12,42.06,42.11,3500.0,40.965,41.0235,40.965,41.0137,3500.0
2005-09-23 15:25:00,42.11,42.14,42.11,42.14,1000.0,41.0137,41.0429,41.0137,41.0429,1000.0
2005-09-23 15:30:00,42.14,42.15,42.08,42.08,4600.0,41.0429,41.0527,40.9845,40.9845,4600.0
2005-09-23 15:35:00,42.08,42.15,42.08,42.14,2800.0,40.9845,41.0527,40.9845,41.0429,2800.0
2005-09-23 15:40:00,42.14,42.15,42.11,42.11,3000.0,41.0429,41.0527,41.0137,41.0137,3000.0
2005-09-23 15:45:00,42.08,42.09,42.0,42.09,14900.0,40.9845,40.9943,40.9066,40.9943,14900.0
2005-09-23 15:50:00,42.09,42.12,42.07,42.11,4500.0,40.9943,41.0235,40.9748,41.0137,4500.0
2005-09-23 15:55:00,42.12,42.13,42.09,42.09,5400.0,41.0235,41.0332,40.9943,40.9943,5400.0
2005-09-26 09:30:00,42.15,42.16,42.13,42.13,3900.0,41.0527,41.0624,41.0332,41.0332,3900.0
2005-09-26 09:35:00,42.1,42.13,42.03,42.07,3700.0,41.004,41.0332,40.9358,40.9748,3700.0
2005-09-26 09:40:00,42.07,42.12,42.07,42.1,1800.0,40.9748,41.0235,40.9748,41.004,1800.0
2005-09-26 09:45:00,42.14,42.14,42.08,42.12,3100.0,41.0429,41.0429,40.9845,41.0235,3100.0
2005-09-26 09:50:00,42.11,42.17,42.11,42.17,5900.0,41.0137,41.0722,41.0137,41.0722,5900.0
2005-09-26 09:55:00,42.16,42.16,42.0,42.02,3100.0,41.0624,41.0624,40.9066,40.9261,3100.0
2005-09-26 10:00:00,42.02,42.09,42.0,42.04,4000.0,40.9261,40.9943,40.9066,40.9456,4000.0
2005-09-26 10:05:00,42.04,42.04,42.01,42.04,1600.0,40.9456,40.9456,40.9163,40.9456,1600.0
2005-09-26 10:10:00,42.08,42.12,42.07,42.11,1200.0,40.9845,41.0235,40.9748,41.0137,1200.0
2005-09-26 10:15:00,42.09,42.14,42.09,42.11,2300.0,40.9943,41.0429,40.9943,41.0137,2300.0
2005-09-26 10:20:00,42.13,42.14,42.07,42.12,1700.0,41.0332,41.0429,40.9748,41.0235,1700.0
2005-09-26 10:25:00,42.16,42.18,42.16,42.17,2300.0,41.0624,41.0819,41.0624,41.0722,2300.0
2005-09-26 10:30:00,42.17,42.25,42.17,42.25,4200.0,41.0722,41.1501,41.0722,41.1501,4200.0
2005-09-26 10:35:00,42.25,42.34,42.25,42.34,5000.0,41.1501,41.2377,41.1501,41.2377,5000.0
2005-09-26 10:40:00,42.32,42.34,42.18,42.22,8700.0,41.2183,41.2377,41.0819,41.1209,8700.0
2005-09-26 10:45:00,42.26,42.26,42.16,42.17,4000.0,41.1598,41.1598,41.0624,41.0722,4000.0
2005-09-26 10:50:00,42.17,42.17,42.17,42.17,3500.0,41.0722,41.0722,41.0722,41.0722,3500.0
2005-09-26 10:55:00,42.2,42.21,42.13,42.16,20500.0,41.1014,41.1111,41.0332,41.0624,20500.0
2005-09-26 11:00:00,42.16,42.17,42.12,42.17,1500.0,41.0624,41.0722,41.0235,41.0722,1500.0
2005-09-26 11:05:00,42.18,42.19,42.16,42.18,5500.0,41.0819,41.0916,41.0624,41.0819,5500.0
2005-09-26 11:10:00,42.19,42.19,42.17,42.19,2700.0,41.0916,41.0916,41.0722,41.0916,2700.0
2005-09-26 11:15:00,42.17,42.2,42.17,42.18,3200.0,41.0722,41.1014,41.0722,41.0819,3200.0
2005-09-26 11:20:00,42.19,42.22,42.19,42.22,11100.0,41.0916,41.1209,41.0916,41.1209,11100.0
2005-09-26 11:25:00,42.21,42.23,42.18,42.23,9600.0,41.1111,41.1306,41.0819,41.1306,9600.0
2005-09-26 11:30:00,42.23,42.25,42.22,42.24,1800.0,41.1306,41.1501,41.1209,41.1403,1800.0
2005-09-26 11:35:00,42.26,42.26,42.22,42.25,1200.0,41.1598,41.1598,41.1209,41.1501,1200.0
2005-09-26 11:40:00,42.26,42.32,42.26,42.32,2600.0,41.1598,41.2183,41.1598,41.2183,2600.0
2005-09-26 11:45:00,42.32,42.34,42.32,42.34,1600.0,41.2183,41.2377,41.2183,41.2377,1600.0
2005-09-26 11:50:00,42.34,42.34,42.29,42.3,3200.0,41.2377,41.2377,41.189,41.1988,3200.0
2005-09-26 11:55:00,42.29,42.29,42.24,42.27,3500.0,41.189,41.189,41.1403,41.1696,3500.0
2005-09-26 12:00:00,42.28,42.29,42.27,42.27,7800.0,41.1793,41.189,41.1696,41.1696,7800.0
2005-09-26 12:05:00,42.26,42.27,42.26,42.27,400.0,41.1598,41.1696,41.1598,41.1696,400.0
2005-09-26 12:10:00,42.28,42.35,42.28,42.34,2300.0,41.1793,41.2475,41.1793,41.2377,2300.0
2005-09-26 12:15:00,42.31,42.31,42.29,42.29,500.0,41.2085,41.2085,41.189,41.189,500.0
2005-09-26 12:20:00,42.29,42.29,42.21,42.21,1900.0,41.189,41.189,41.1111,41.1111,1900.0
2005-09-26 12:25:00,42.2,42.2,42.13,42.15,10900.0,41.1014,41.1014,41.0332,41.0527,10900.0
2005-09-26 12:30:00,42.14,42.14,42.07,42.07,2900.0,41.0429,41.0429,40.9748,40.9748,2900.0
2005-09-26 12:35:00,42.06,42.07,42.05,42.05,5900.0,40.965,40.9748,40.9553,40.9553,5900.0
2005-09-26 12:40:00,42.04,42.04,42.01,42.02,1900.0,40.9456,40.9456,40.9163,40.9261,1900.0
2005-09-26 12:45:00,42.0,42.0,41.9,41.9,3200.0,40.9066,40.9066,40.8092,40.8092,3200.0
2005-09-26 12:50:00,41.89,41.89,41.87,41.88,2300.0,40.7995,40.7995,40.78,40.7897,2300.0
2005-09-26 12:55:00,41.88,41.9,41.87,41.87,2700.0,40.7897,40.8092,40.78,40.78,2700.0
2005-09-26 13:00:00,41.89,41.89,41.86,41.87,1700.0,40.7995,40.7995,40.7702,40.78,1700.0
2005-09-26 13:05:00,41.86,41.88,41.86,41.88,1400.0,40.7702,40.7897,40.7702,40.7897,1400.0
2005-09-26 13:10:00,41.87,41.87,41.85,41.86,2800.0,40.78,40.78,40.7605,40.7702,2800.0
2005-09-26 13:15:00,41.85,41.86,41.84,41.85,2900.0,40.7605,40.7702,40.7508,40.7605,2900.0
2005-09-26 13:20:00,41.84,41.84,41.82,41.82,1000.0,40.7508,40.7508,40.7313,40.7313,1000.0
2005-09-26 13:25:00,41.82,41.83,41.8,41.8,1400.0,40.7313,40.741,40.7118,40.7118,1400.0
2005-09-26 13:30:00,41.79,41.8,41.78,41.78,2600.0,40.7021,40.7118,40.6923,40.6923,2600.0
2005-09-26 13:35:00,41.78,41.78,41.75,41.75,1700.0,40.6923,40.6923,40.6631,40.6631,1700.0
2005-09-26 13:40:00,41.74,41.77,41.74,41.75,3700.0,40.6534,40.6826,40.6534,40.6631,3700.0
2005-09-26 13:45:00,41.76,41.77,41.75,41.77,1900.0,40.6728,40.6826,40.6631,40.6826,1900.0
2005-09-26 13:50:00,41.77,41.78,41.77,41.78,2800.0,40.6826,40.6923,40.6826,40.6923,2800.0
2005-09-26 13:55:00,41.78,41.79,41.77,41.77,4900.0,40.6923,40.7021,40.6826,40.6826,4900.0
2005-09-26 14:00:00,41.77,41.79,41.75,41.79,3900.0,40.6826,40.7021,40.6631,40.7021,3900.0
2005-09-26 14:05:00,41.77,41.78,41.75,41.75,3700.0,40.6826,40.6923,40.6631,40.6631,3700.0
2005-09-26 14:10:00,41.75,41.75,41.69,41.7,4100.0,40.6631,40.6631,40.6047,40.6144,4100.0
2005-09-26 14:15:00,41.69,41.69,41.59,41.59,8300.0,40.6047,40.6047,40.5073,40.5073,8300.0
2005-09-26 14:20:00,41.59,41.61,41.58,41.61,3000.0,40.5073,40.5267,40.4975,40.5267,3000.0
2005-09-26 14:25:00,41.6,41.62,41.6,41.6,3500.0,40.517,40.5365,40.517,40.517,3500.0
2005-09-26 14:30:00,41.6,41.67,41.6,41.67,4200.0,40.517,40.5852,40.517,40.5852,4200.0
2005-09-26 14:35:00,41.67,41.68,41.65,41.65,5800.0,40.5852,40.5949,40.5657,40.5657,5800.0
2005-09-26 14:40:00,41.65,41.67,41.63,41.65,9000.0,40.5657,40.5852,40.5462,40.5657,9000.0
2005-09-26 14:45:00,41.65,41.66,41.65,41.66,800.0,40.5657,40.5754,40.5657,40.5754,800.0
2005-09-26 14:50:00,41.66,41.74,41.66,41.74,10200.0,40.5754,40.6534,40.5754,40.6534,10200.0
2005-09-26 14:55:00,41.76,41.77,41.72,41.73,6000.0,40.6728,40.6826,40.6339,40.6436,6000.0
2005-09-26 15:00:00,41.74,41.75,41.74,41.75,500.0,40.6534,40.6631,40.6534,40.6631,500.0
2005-09-26 15:05:00,41.75,41.84,41.75,41.84,12800.0,40.6631,40.7508,40.6631,40.7508,12800.0
2005-09-26 15:10:00,41.87,41.94,41.87,41.94,5900.0,40.78,40.8482,40.78,40.8482,5900.0
2005-09-26 15:15:00,41.95,41.97,41.92,41.92,4500.0,40.8579,40.8774,40.8287,40.8287,4500.0
2005-09-26 15:20:00,41.93,41.94,41.9,41.9,11600.0,40.8384,40.8482,40.8092,40.8092,11600.0
2005-09-26 15:25:00,41.9,41.92,41.88,41.88,3600.0,40.8092,40.8287,40.7897,40.7897,3600.0
2005-09-26 15:30:00,41.88,41.91,41.87,41.91,12000.0,40.7897,40.8189,40.78,40.8189,12000.0
2005-09-26 15:35:00,41.9,41.92,41.89,41.92,5800.0,40.8092,40.8287,40.7995,40.8287,5800.0
2005-09-26 15:40:00,41.9,41.91,41.89,41.9,6400.0,40.8092,40.8189,40.7995,40.8092,6400.0
2005-09-26 15:45:00,41.89,41.9,41.87,41.87,4900.0,40.7995,40.8092,40.78,40.78,4900.0
2005-09-26 15:50:00,41.86,41.88,41.85,41.88,8400.0,40.7702,40.7897,40.7605,40.7897,8400.0
2005-09-26 15:55:00,41.89,41.9,41.85,41.85,7000.0,40.7995,40.8092,40.7605,40.7605,7000.0
2005-09-27 09:30:00,41.94,41.94,41.94,41.94,2500.0,40.8482,40.8482,40.8482,40.8482,2500.0
2005-09-27 09:35:00,41.94,41.97,41.79,41.79,1200.0,40.8482,40.8774,40.7021,40.7021,1200.0
2005-09-27 09:40:00,41.79,41.82,41.79,41.8,500.0,40.7021,40.7313,40.7021,40.7118,500.0
2005-09-27 09:45:00,41.82,41.89,41.82,41.89,2100.0,40.7313,40.7995,40.7313,40.7995,2100.0
2005-09-27 09:50:00,41.9,41.9,41.88,41.88,3000.0,40.8092,40.8092,40.7897,40.7897,3000.0
2005-09-27 09:55:00,41.89,41.89,41.85,41.85,3800.0,40.7995,40.7995,40.7605,40.7605,3800.0
2005-09-27 10:00:00,41.86,41.86,41.83,41.84,1600.0,40.7702,40.7702,40.741,40.7508,1600.0
2005-09-27 10:05:00,41.87,41.9,41.86,41.9,5200.0,40.78,40.8092,40.7702,40.8092,5200.0
2005-09-27 10:10:00,41.89,41.91,41.88,41.88,1400.0,40.7995,40.8189,40.7897,40.7897,1400.0
2005-09-27 10:15:00,41.86,41.89,41.86,41.87,500.0,40.7702,40.7995,40.7702,40.78,500.0
2005-09-27 10:20:00,41.9,41.92,41.85,41.85,700.0,40.8092,40.8287,40.7605,40.7605,700.0
2005-09-27 10:25:00,41.87,41.9,41.87,41.9,600.0,40.78,40.8092,40.78,40.8092,600.0
2005-09-27 10:30:00,41.9,41.93,41.9,41.92,1000.0,40.8092,40.8384,40.8092,40.8287,1000.0
2005-09-27 10:35:00,41.9,41.92,41.9,41.92,1300.0,40.8092,40.8287,40.8092,40.8287,1300.0
2005-09-27 10:40:00,41.9,41.9,41.8,41.83,2400.0,40.8092,40.8092,40.7118,40.741,2400.0
2005-09-27 10:45:00,41.84,41.86,41.82,41.82,3200.0,40.7508,40.7702,40.7313,40.7313,3200.0
2005-09-27 10:50:00,41.82,41.82,41.79,41.79,2600.0,40.7313,40.7313,40.7021,40.7021,2600.0
2005-09-27 10:55:00,41.79,41.8,41.79,41.79,1000.0,40.7021,40.7118,40.7021,40.7021,1000.0
2005-09-27 11:00:00,41.78,41.78,41.75,41.75,1300.0,40.6923,40.6923,40.6631,40.6631,1300.0
2005-09-27 11:05:00,41.77,41.79,41.75,41.79,7500.0,40.6826,40.7021,40.6631,40.7021,7500.0
2005-09-27 11:10:00,41.78,41.78,41.75,41.76,1200.0,40.6923,40.6923,40.6631,40.6728,1200.0
2005-09-27 11:15:00,41.77,41.77,41.73,41.73,2800.0,40.6826,40.6826,40.6436,40.6436,2800.0
2005-09-27 11:20:00,41.75,41.79,41.75,41.78,2000.0,40.6631,40.7021,40.6631,40.6923,2000.0
2005-09-27 11:25:00,41.79,41.8,41.77,41.79,1500.0,40.7021,40.7118,40.6826,40.7021,1500.0
2005-09-27 11:30:00,41.8,41.8,41.77,41.77,1400.0,40.7118,40.7118,40.6826,40.6826,1400.0
2005-09-27 11:35:00,41.75,41.78,41.75,41.75,2700.0,40.6631,40.6923,40.6631,40.6631,2700.0
2005-09-27 11:40:00,41.76,41.77,41.76,41.77,300.0,40.6728,40.6826,40.6728,40.6826,300.0
2005-09-27 11:45:00,41.78,41.8,41.75,41.75,2800.0,40.6923,40.7118,40.6631,40.6631,2800.0
2005-09-27 11:50:00,41.73,41.76,41.73,41.73,700.0,40.6436,40.6728,40.6436,40.6436,700.0
2005-09-27 11:55:00,41.73,41.77,41.73,41.77,800.0,40.6436,40.6826,40.6436,40.6826,800.0
2005-09-27 12:00:00,41.78,41.8,41.78,41.79,2100.0,40.6923,40.7118,40.6923,40.7021,2100.0
2005-09-27 12:05:00,41.79,41.79,41.78,41.79,1300.0,40.7021,40.7021,40.6923,40.7021,1300.0
2005-09-27 12:10:00,41.78,41.79,41.78,41.79,700.0,40.6923,40.7021,40.6923,40.7021,700.0
2005-09-27 12:15:00,41.8,41.8,41.76,41.76,2000.0,40.7118,40.7118,40.6728,40.6728,2000.0
2005-09-27 12:20:00,41.76,41.8,41.76,41.79,800.0,40.6728,40.7118,40.6728,40.7021,800.0
2005-09-27 12:25:00,41.79,41.79,41.75,41.77,2600.0,40.7021,40.7021,40.6631,40.6826,2600.0
2005-09-27 12:30:00,41.75,41.77,41.75,41.77,1800.0,40.6631,40.6826,40.6631,40.6826,1800.0
2005-09-27 12:35:00,41.78,41.78,41.77,41.77,300.0,40.6923,40.6923,40.6826,40.6826,300.0
2005-09-27 12:40:00,41.77,41.78,41.77,41.78,700.0,40.6826,40.6923,40.6826,40.6923,700.0
2005-09-27 12:45:00,41.79,41.79,41.78,41.78,2200.0,40.7021,40.7021,40.6923,40.6923,2200.0
2005-09-27 12:50:00,41.78,41.78,41.76,41.76,800.0,40.6923,40.6923,40.6728,40.6728,800.0
2005-09-27 12:55:00,41.76,41.79,41.76,41.79,1100.0,40.6728,40.7021,40.6728,40.7021,1100.0
2005-09-27 13:00:00,41.78,41.8,41.78,41.78,3600.0,40.6923,40.7118,40.6923,40.6923,3600.0
2005-09-27 13:05:00,41.79,41.79,41.78,41.78,1000.0,40.7021,40.7021,40.6923,40.6923,1000.0
2005-09-27 13:10:00,41.78,41.79,41.78,41.78,1400.0,40.6923,40.7021,40.6923,40.6923,1400.0
2005-09-27 13:15:00,41.78,41.79,41.76,41.76,3400.0,40.6923,40.7021,40.6728,40.6728,3400.0
2005-09-27 13:20:00,41.77,41.8,41.68,41.68,31100.0,40.6826,40.7118,40.5949,40.5949,31100.0
2005-09-27 13:25:00,41.69,41.69,41.68,41.69,1300.0,40.6047,40.6047,40.5949,40.6047,1300.0
2005-09-27 13:30:00,41.69,41.71,41.69,41.71,3900.0,40.6047,40.6241,40.6047,40.6241,3900.0
2005-09-27 13:35:00,41.72,41.75,41.7,41.75,3100.0,40.6339,40.6631,40.6144,40.6631,3100.0
2005-09-27 13:40:00,41.75,41.77,41.75,41.77,500.0,40.6631,40.6826,40.6631,40.6826,500.0
2005-09-27 13:45:00,41.77,41.77,41.73,41.74,1900.0,40.6826,40.6826,40.6436,40.6534,1900.0
2005-09-27 13:50:00,41.74,41.74,41.73,41.73,1700.0,40.6534,40.6534,40.6436,40.6436,1700.0
2005-09-27 13:55:00,41.74,41.74,41.74,41.74,2500.0,40.6534,40.6534,40.6534,40.6534,2500.0
2005-09-27 14:00:00,41.74,41.75,41.74,41.75,4300.0,40.6534,40.6631,40.6534,40.6631,4300.0
2005-09-27 14:05:00,41.75,41.75,41.75,41.75,1100.0,40.6631,40.6631,40.6631,40.6631,1100.0
2005-09-27 14:10:00,41.75,41.78,41.74,41.78,2300.0,40.6631,40.6923,40.6534,40.6923,2300.0
2005-09-27 14:15:00,41.78,41.78,41.76,41.76,1600.0,40.6923,40.6923,40.6728,40.6728,1600.0
2005-09-27 14:20:00,41.77,41.77,41.71,41.71,2900.0,40.6826,40.6826,40.6241,40.6241,2900.0
2005-09-27 14:25:00,41.73,41.75,41.72,41.75,1600.0,40.6436,40.6631,40.6339,40.6631,1600.0
2005-09-27 14:30:00,41.75,41.78,41.74,41.78,6600.0,40.6631,40.6923,40.6534,40.6923,6600.0
2005-09-27 14:35:00,41.76,41.78,41.73,41.77,3700.0,40.6728,40.6923,40.6436,40.6826,3700.0
2005-09-27 14:40:00,41.76,41.79,41.76,41.79,1100.0,40.6728,40.7021,40.6728,40.7021,1100.0
2005-09-27 14:45:00,41.79,41.79,41.75,41.76,5300.0,40.7021,40.7021,40.6631,40.6728,5300.0
2005-09-27 14:50:00,41.75,41.76,41.7,41.71,5900.0,40.6631,40.6728,40.6144,40.6241,5900.0
2005-09-27 14:55:00,41.71,41.77,41.71,41.76,13000.0,40.6241,40.6826,40.6241,40.6728,13000.0
2005-09-27 15:00:00,41.76,41.77,41.76,41.76,5400.0,40.6728,40.6826,40.6728,40.6728,5400.0
2005-09-27 15:05:00,41.76,41.77,41.75,41.76,5400.0,40.6728,40.6826,40.6631,40.6728,5400.0
2005-09-27 15:10:00,41.75,41.78,41.73,41.73,2800.0,40.6631,40.6923,40.6436,40.6436,2800.0
2005-09-27 15:15:00,41.72,41.74,41.7,41.71,2700.0,40.6339,40.6534,40.6144,40.6241,2700.0
2005-09-27 15:20:00,41.71,41.73,41.69,41.73,4000.0,40.6241,40.6436,40.6047,40.6436,4000.0
2005-09-27 15:25:00,41.74,41.76,41.73,41.76,2800.0,40.6534,40.6728,40.6436,40.6728,2800.0
2005-09-27 15:30:00,41.74,41.74,41.68,41.71,6000.0,40.6534,40.6534,40.5949,40.6241,6000.0
2005-09-27 15:35:00,41.72,41.76,41.72,41.74,3700.0,40.6339,40.6728,40.6339,40.6534,3700.0
2005-09-27 15:40:00,41.75,41.77,41.75,41.76,3600.0,40.6631,40.6826,40.6631,40.6728,3600.0
2005-09-27 15:45:00,41.76,41.77,41.73,41.73,3900.0,40.6728,40.6826,40.6436,40.6436,3900.0
2005-09-27 15:50:00,41.74,41.77,41.72,41.72,4700.0,40.6534,40.6826,40.6339,40.6339,4700.0
2005-09-27 15:55:00,41.71,41.71,41.65,41.67,8800.0,40.6241,40.6241,40.5657,40.5852,8800.0
2005-09-28 09:30:00,42.99,42.99,42.94,42.94,48800.0,41.8708,41.8708,41.8221,41.8221,48800.0
2005-09-28 09:35:00,42.93,42.94,42.83,42.88,26100.0,41.8124,41.8221,41.715,41.7637,26100.0
2005-09-28 09:40:00,42.94,42.98,42.9,42.95,8700.0,41.8221,41.8611,41.7832,41.8319,8700.0
2005-09-28 09:45:00,42.95,43.05,42.93,42.99,56900.0,41.8319,41.9293,41.8124,41.8708,56900.0
2005-09-28 09:50:00,42.99,42.99,42.8,42.93,21600.0,41.8708,41.8708,41.6858,41.8124,21600.0
2005-09-28 09:55:00,42.93,42.93,42.75,42.86,13300.0,41.8124,41.8124,41.6371,41.7442,13300.0
2005-09-28 10:00:00,42.87,42.9,42.84,42.84,9900.0,41.7539,41.7832,41.7247,41.7247,9900.0
2005-09-28 10:05:00,42.84,42.91,42.84,42.91,21100.0,41.7247,41.7929,41.7247,41.7929,21100.0
2005-09-28 10:10:00,42.91,43.0,42.9,42.96,33900.0,41.7929,41.8806,41.7832,41.8416,33900.0
2005-09-28 10:15:00,42.97,43.29,42.97,43.25,37000.0,41.8513,42.163,41.8513,42.1241,37000.0
2005-09-28 10:20:00,43.24,43.43,43.19,43.33,23500.0,42.1143,42.2994,42.0656,42.202,23500.0
2005-09-28 10:25:00,43.3,43.4,43.29,43.35,24900.0,42.1727,42.2701,42.163,42.2214,24900.0
2005-09-28 10:30:00,43.34,43.41,43.13,43.26,26400.0,42.2117,42.2799,42.0072,42.1338,26400.0
2005-09-28 10:35:00,43.27,43.3,43.16,43.22,21100.0,42.1435,42.1727,42.0364,42.0948,21100.0
2005-09-28 10:40:00,43.22,43.24,43.15,43.24,32000.0,42.0948,42.1143,42.0267,42.1143,32000.0
2005-09-28 10:45:00,43.23,43.26,43.22,43.23,6000.0,42.1046,42.1338,42.0948,42.1046,6000.0
2005-09-28 10:50:00,43.23,43.31,43.22,43.24,21600.0,42.1046,42.1825,42.0948,42.1143,21600.0
2005-09-28 10:55:00,43.25,43.25,42.99,43.1,15800.0,42.1241,42.1241,41.8708,41.978,15800.0
2005-09-28 11:00:00,43.1,43.14,43.08,43.13,4600.0,41.978,42.0169,41.9585,42.0072,4600.0
2005-09-28 11:05:00,43.13,43.13,43.0,43.02,9400.0,42.0072,42.0072,41.8806,41.9,9400.0
2005-09-28 11:10:00,43.03,43.17,43.03,43.16,4000.0,41.9098,42.0461,41.9098,42.0364,4000.0
2005-09-28 11:15:00,43.14,43.17,43.08,43.11,4400.0,42.0169,42.0461,41.9585,41.9877,4400.0
2005-09-28 11:20:00,43.11,43.15,43.09,43.15,4200.0,41.9877,42.0267,41.9682,42.0267,4200.0
2005-09-28 11:25:00,43.16,43.25,43.15,43.24,7200.0,42.0364,42.1241,42.0267,42.1143,7200.0
2005-09-28 11:30:00,43.23,43.25,43.18,43.25,7700.0,42.1046,42.1241,42.0559,42.1241,7700.0
2005-09-28 11:35:00,43.25,43.3,43.24,43.3,12200.0,42.1241,42.1727,42.1143,42.1727,12200.0
2005-09-28 11:40:00,43.3,43.3,43.23,43.25,11600.0,42.1727,42.1727,42.1046,42.1241,11600.0
2005-09-28 11:45:00,43.24,43.25,43.16,43.22,8800.0,42.1143,42.1241,42.0364,42.0948,8800.0
2005-09-28 11:50:00,43.23,43.25,43.2,43.25,32700.0,42.1046,42.1241,42.0754,42.1241,32700.0
2005-09-28 11:55:00,43.25,43.25,43.12,43.19,18200.0,42.1241,42.1241,41.9974,42.0656,18200.0
2005-09-28 12:00:00,43.19,43.19,43.12,43.17,6100.0,42.0656,42.0656,41.9974,42.0461,6100.0
2005-09-28 12:05:00,43.16,43.25,43.16,43.24,229300.0,42.0364,42.1241,42.0364,42.1143,229300.0
2005-09-28 12:10:00,43.25,43.27,43.19,43.19,147700.0,42.1241,42.1435,42.0656,42.0656,147700.0
2005-09-28 12:15:00,43.17,43.21,43.14,43.15,5000.0,42.0461,42.0851,42.0169,42.0267,5000.0
2005-09-28 12:20:00,43.15,43.21,43.1,43.18,7800.0,42.0267,42.0851,41.978,42.0559,7800.0
2005-09-28 12:25:00,43.18,43.21,43.16,43.2,3100.0,42.0559,42.0851,42.0364,42.0754,3100.0
2005-09-28 12:30:00,43.21,43.21,43.17,43.19,4000.0,42.0851,42.0851,42.0461,42.0656,4000.0
2005-09-28 12:35:00,43.2,43.24,43.19,43.24,6300.0,42.0754,42.1143,42.0656,42.1143,6300.0
2005-09-28 12:40:00,43.23,43.25,43.22,43.24,19600.0,42.1046,42.1241,42.0948,42.1143,19600.0
2005-09-28 12:45:00,43.25,43.28,43.24,43.28,4500.0,42.1241,42.1533,42.1143,42.1533,4500.0
2005-09-28 12:50:00,43.29,43.29,43.2,43.2,14700.0,42.163,42.163,42.0754,42.0754,14700.0
2005-09-28 12:55:00,43.22,43.24,43.22,43.24,800.0,42.0948,42.1143,42.0948,42.1143,800.0
2005-09-28 13:00:00,43.24,43.25,43.23,43.23,3700.0,42.1143,42.1241,42.1046,42.1046,3700.0
2005-09-28 13:05:00,43.24,43.36,43.24,43.34,10000.0,42.1143,42.2312,42.1143,42.2117,10000.0
2005-09-28 13:10:00,43.34,43.34,43.24,43.28,7500.0,42.2117,42.2117,42.1143,42.1533,7500.0
2005-09-28 13:15:00,43.29,43.34,43.28,43.34,5400.0,42.163,42.2117,42.1533,42.2117,5400.0
2005-09-28 13:20:00,43.35,43.36,43.29,43.3,9000.0,42.2214,42.2312,42.163,42.1727,9000.0
2005-09-28 13:25:00,43.31,43.33,43.3,43.33,3900.0,42.1825,42.202,42.1727,42.202,3900.0
2005-09-28 13:30:00,43.33,43.33,43.26,43.27,8200.0,42.202,42.202,42.1338,42.1435,8200.0
2005-09-28 13:35:00,43.26,43.31,43.25,43.3,4800.0,42.1338,42.1825,42.1241,42.1727,4800.0
2005-09-28 13:40:00,43.32,43.32,43.23,43.24,6000.0,42.1922,42.1922,42.1046,42.1143,6000.0
2005-09-28 13:45:00,43.24,43.31,43.24,43.31,26900.0,42.1143,42.1825,42.1143,42.1825,26900.0
2005-09-28 13:50:00,43.3,43.36,43.26,43.36,7800.0,42.1727,42.2312,42.1338,42.2312,7800.0
2005-09-28 13:55:00,43.36,43.37,43.31,43.34,5600.0,42.2312,42.2409,42.1825,42.2117,5600.0
2005-09-28 14:00:00,43.36,43.38,43.36,43.37,6400.0,42.2312,42.2507,42.2312,42.2409,6400.0
2005-09-28 14:05:00,43.37,43.4,43.37,43.4,3900.0,42.2409,42.2701,42.2409,42.2701,3900.0
2005-09-28 14:10:00,43.4,43.56,43.4,43.56,9300.0,42.2701,42.426,42.2701,42.426,9300.0
2005-09-28 14:15:00,43.57,43.57,43.55,43.55,7800.0,42.4357,42.4357,42.4162,42.4162,7800.0
2005-09-28 14:20:00,43.55,43.69,43.54,43.69,7400.0,42.4162,42.5526,42.4065,42.5526,7400.0
2005-09-28 14:25:00,43.69,43.97,43.69,43.9,32200.0,42.5526,42.8253,42.5526,42.7571,32200.0
2005-09-28 14:30:00,43.93,43.95,43.89,43.9,12600.0,42.7863,42.8058,42.7474,42.7571,12600.0
2005-09-28 14:35:00,43.9,44.0,43.83,43.85,34800.0,42.7571,42.8545,42.689,42.7084,34800.0
2005-09-28 14:40:00,43.85,43.99,43.84,43.96,16100.0,42.7084,42.8448,42.6987,42.8156,16100.0
2005-09-28 14:45:00,43.96,44.1,43.91,44.08,11100.0,42.8156,42.9519,42.7669,42.9324,11100.0
2005-09-28 14:50:00,44.1,44.14,44.04,44.08,13200.0,42.9519,42.9909,42.8935,42.9324,13200.0
2005-09-28 14:55:00,44.07,44.13,44.02,44.13,42000.0,42.9227,42.9811,42.874,42.9811,42000.0
2005-09-28 15:00:00,44.12,44.14,44.08,44.08,11600.0,42.9714,42.9909,42.9324,42.9324,11600.0
2005-09-28 15:05:00,44.07,44.11,44.04,44.07,14700.0,42.9227,42.9617,42.8935,42.9227,14700.0
2005-09-28 15:10:00,44.08,44.18,44.08,44.18,8600.0,42.9324,43.0298,42.9324,43.0298,8600.0
2005-09-28 15:15:00,44.18,44.3,44.18,44.23,18900.0,43.0298,43.1467,43.0298,43.0785,18900.0
2005-09-28 15:20:00,44.23,44.26,44.11,44.15,19500.0,43.0785,43.1078,42.9617,43.0006,19500.0
2005-09-28 15:25:00,44.14,44.14,43.97,43.98,19800.0,42.9909,42.9909,42.8253,42.835,19800.0
2005-09-28 15:30:00,43.98,43.98,43.93,43.96,19500.0,42.835,42.835,42.7863,42.8156,19500.0
2005-09-28 15:35:00,43.96,43.97,43.91,43.92,35600.0,42.8156,42.8253,42.7669,42.7766,35600.0
2005-09-28 15:40:00,43.92,43.94,43.88,43.93,13900.0,42.7766,42.7961,42.7377,42.7863,13900.0
2005-09-28 15:45:00,43.93,43.97,43.91,43.96,18800.0,42.7863,42.8253,42.7669,42.8156,18800.0
2005-09-28 15:50:00,43.96,44.07,43.95,44.06,45800.0,42.8156,42.9227,42.8058,42.913,45800.0
2005-09-28 15:55:00,44.06,44.11,43.99,44.03,60100.0,42.913,42.9617,42.8448,42.8837,60100.0
2005-09-29 09:30:00,43.83,43.83,43.61,43.62,13600.0,42.689,42.689,42.4747,42.4844,13600.0
2005-09-29 09:35:00,43.64,43.8,43.61,43.8,6700.0,42.5039,42.6597,42.4747,42.6597,6700.0
2005-09-29 09:40:00,43.77,43.93,43.77,43.81,4300.0,42.6305,42.7863,42.6305,42.6695,4300.0
2005-09-29 09:45:00,43.8,43.87,43.73,43.84,4900.0,42.6597,42.7279,42.5916,42.6987,4900.0
2005-09-29 09:50:00,43.88,43.95,43.77,43.82,4400.0,42.7377,42.8058,42.6305,42.6792,4400.0
2005-09-29 09:55:00,43.81,43.81,43.6,43.61,5200.0,42.6695,42.6695,42.4649,42.4747,5200.0
2005-09-29 10:00:00,43.6,43.85,43.6,43.85,7100.0,42.4649,42.7084,42.4649,42.7084,7100.0
2005-09-29 10:05:00,43.8,43.82,43.73,43.82,1900.0,42.6597,42.6792,42.5916,42.6792,1900.0
2005-09-29 10:10:00,43.78,43.84,43.77,43.83,3900.0,42.6403,42.6987,42.6305,42.689,3900.0
2005-09-29 10:15:00,43.81,43.89,43.81,43.84,3600.0,42.6695,42.7474,42.6695,42.6987,3600.0
2005-09-29 10:20:00,43.84,43.89,43.84,43.86,3300.0,42.6987,42.7474,42.6987,42.7182,3300.0
2005-09-29 10:25:00,43.89,43.91,43.89,43.9,900.0,42.7474,42.7669,42.7474,42.7571,900.0
2005-09-29 10:30:00,43.91,43.91,43.82,43.91,6100.0,42.7669,42.7669,42.6792,42.7669,6100.0
2005-09-29 10:35:00,43.93,44.05,43.93,44.03,5700.0,42.7863,42.9032,42.7863,42.8837,5700.0
2005-09-29 10:40:00,44.0,44.15,43.98,44.14,6800.0,42.8545,43.0006,42.835,42.9909,6800.0
2005-09-29 10:45:00,44.09,44.13,43.96,43.96,8400.0,42.9422,42.9811,42.8156,42.8156,8400.0
2005-09-29 10:50:00,44.0,44.05,44.0,44.0,6400.0,42.8545,42.9032,42.8545,42.8545,6400.0
2005-09-29 10:55:00,44.0,44.0,43.98,43.99,1800.0,42.8545,42.8545,42.835,42.8448,1800.0
2005-09-29 11:00:00,43.99,44.08,43.99,44.08,5800.0,42.8448,42.9324,42.8448,42.9324,5800.0
2005-09-29 11:05:00,44.06,44.06,44.01,44.01,2300.0,42.913,42.913,42.8643,42.8643,2300.0
2005-09-29 11:10:00,44.02,44.05,44.0,44.05,3400.0,42.874,42.9032,42.8545,42.9032,3400.0
2005-09-29 11:15:00,44.04,44.11,44.04,44.11,1600.0,42.8935,42.9617,42.8935,42.9617,1600.0
2005-09-29 11:20:00,44.11,44.13,44.07,44.11,3800.0,42.9617,42.9811,42.9227,42.9617,3800.0
2005-09-29 11:25:00,44.11,44.22,44.1,44.22,4500.0,42.9617,43.0688,42.9519,43.0688,4500.0
2005-09-29 11:30:00,44.25,44.25,44.2,44.2,4700.0,43.098,43.098,43.0493,43.0493,4700.0
2005-09-29 11:35:00,44.19,44.21,44.19,44.2,5600.0,43.0396,43.0591,43.0396,43.0493,5600.0
2005-09-29 11:40:00,44.2,44.24,44.2,44.22,2700.0,43.0493,43.0883,43.0493,43.0688,2700.0
2005-09-29 11:45:00,44.24,44.32,44.22,44.32,3200.0,43.0883,43.1662,43.0688,43.1662,3200.0
2005-09-29 11:50:00,44.33,44.61,44.32,44.53,7100.0,43.1759,43.4486,43.1662,43.3707,7100.0
2005-09-29 11:55:00,44.55,44.59,44.53,44.55,2000.0,43.3902,43.4292,43.3707,43.3902,2000.0
2005-09-29 12:00:00,44.56,44.57,44.44,44.48,8300.0,43.3999,43.4097,43.2831,43.322,8300.0
2005-09-29 12:05:00,44.49,44.49,44.45,44.45,6300.0,43.3318,43.3318,43.2928,43.2928,6300.0
2005-09-29 12:10:00,44.47,44.54,44.47,44.49,4600.0,43.3123,43.3805,43.3123,43.3318,4600.0
2005-09-29 12:15:00,44.51,44.51,44.46,44.49,6000.0,43.3512,43.3512,43.3026,43.3318,6000.0
2005-09-29 12:20:00,44.49,44.54,44.49,44.54,7300.0,43.3318,43.3805,43.3318,43.3805,7300.0
2005-09-29 12:25:00,44.54,44.55,44.46,44.48,6400.0,43.3805,43.3902,43.3026,43.322,6400.0
2005-09-29 12:30:00,44.47,44.47,44.37,44.38,5800.0,43.3123,43.3123,43.2149,43.2246,5800.0
2005-09-29 12:35:00,44.4,44.51,44.4,44.48,4400.0,43.2441,43.3512,43.2441,43.322,4400.0
2005-09-29 12:40:00,44.48,44.57,44.48,44.57,3600.0,43.322,43.4097,43.322,43.4097,3600.0
2005-09-29 12:45:00,44.58,44.6,44.57,44.58,3900.0,43.4194,43.4389,43.4097,43.4194,3900.0
2005-09-29 12:50:00,44.59,44.7,44.58,44.69,4500.0,43.4292,43.5363,43.4194,43.5266,4500.0
2005-09-29 12:55:00,44.7,44.78,44.69,44.78,3800.0,43.5363,43.6142,43.5266,43.6142,3800.0
2005-09-29 13:00:00,44.78,44.85,44.75,44.85,7400.0,43.6142,43.6824,43.585,43.6824,7400.0
2005-09-29 13:05:00,44.83,44.85,44.78,44.8,8300.0,43.6629,43.6824,43.6142,43.6337,8300.0
2005-09-29 13:10:00,44.81,44.93,44.81,44.93,14400.0,43.6434,43.7603,43.6434,43.7603,14400.0
2005-09-29 13:15:00,44.92,44.96,44.81,44.85,12200.0,43.7506,43.7895,43.6434,43.6824,12200.0
2005-09-29 13:20:00,44.84,44.9,44.83,44.85,9500.0,43.6727,43.7311,43.6629,43.6824,9500.0
2005-09-29 13:25:00,44.84,44.9,44.84,44.89,2900.0,43.6727,43.7311,43.6727,43.7214,2900.0
2005-09-29 13:30:00,44.89,45.06,44.89,45.0,21100.0,43.7214,43.8869,43.7214,43.8285,21100.0
2005-09-29 13:35:00,45.01,45.04,44.98,45.0,10900.0,43.8382,43.8675,43.809,43.8285,10900.0
2005-09-29 13:40:00,45.0,45.03,44.95,45.0,6300.0,43.8285,43.8577,43.7798,43.8285,6300.0
2005-09-29 13:45:00,44.99,45.03,44.99,45.03,10500.0,43.8188,43.8577,43.8188,43.8577,10500.0
2005-09-29 13:50:00,45.03,45.03,45.0,45.01,15200.0,43.8577,43.8577,43.8285,43.8382,15200.0
2005-09-29 13:55:00,45.02,45.02,45.01,45.01,2200.0,43.848,43.848,43.8382,43.8382,2200.0
2005-09-29 14:00:00,45.01,45.03,44.92,45.0,15700.0,43.8382,43.8577,43.7506,43.8285,15700.0
2005-09-29 14:05:00,45.0,45.05,45.0,45.03,10700.0,43.8285,43.8772,43.8285,43.8577,10700.0
2005-09-29 14:10:00,45.04,45.04,44.99,45.02,6700.0,43.8675,43.8675,43.8188,43.848,6700.0
2005-09-29 14:15:00,45.02,45.11,45.01,45.1,11700.0,43.848,43.9356,43.8382,43.9259,11700.0
2005-09-29 14:20:00,45.09,45.1,45.01,45.01,9100.0,43.9161,43.9259,43.8382,43.8382,9100.0
2005-09-29 14:25:00,45.04,45.15,45.04,45.14,8500.0,43.8675,43.9746,43.8675,43.9648,8500.0
2005-09-29 14:30:00,45.14,45.18,45.1,45.16,6400.0,43.9648,44.0038,43.9259,43.9843,6400.0
2005-09-29 14:35:00,45.17,45.24,45.17,45.23,4100.0,43.9941,44.0622,43.9941,44.0525,4100.0
2005-09-29 14:40:00,45.23,45.23,45.11,45.12,5900.0,44.0525,44.0525,43.9356,43.9454,5900.0
2005-09-29 14:45:00,45.12,45.15,44.87,44.94,26500.0,43.9454,43.9746,43.7019,43.7701,26500.0
2005-09-29 14:50:00,44.94,44.94,44.87,44.87,3900.0,43.7701,43.7701,43.7019,43.7019,3900.0
2005-09-29 14:55:00,44.87,44.9,44.85,44.9,4800.0,43.7019,43.7311,43.6824,43.7311,4800.0
2005-09-29 15:00:00,44.9,44.97,44.89,44.91,5200.0,43.7311,43.7993,43.7214,43.7408,5200.0
2005-09-29 15:05:00,44.92,44.97,44.91,44.94,4400.0,43.7506,43.7993,43.7408,43.7701,4400.0
2005-09-29 15:10:00,44.95,44.99,44.95,44.98,3400.0,43.7798,43.8188,43.7798,43.809,3400.0
2005-09-29 15:15:00,44.98,44.99,44.91,44.92,5800.0,43.809,43.8188,43.7408,43.7506,5800.0
2005-09-29 15:20:00,44.94,44.95,44.91,44.91,4300.0,43.7701,43.7798,43.7408,43.7408,4300.0
2005-09-29 15:25:00,44.92,44.93,44.88,44.88,7300.0,43.7506,43.7603,43.7116,43.7116,7300.0
2005-09-29 15:30:00,44.85,44.87,44.85,44.86,6600.0,43.6824,43.7019,43.6824,43.6921,6600.0
2005-09-29 15:35:00,44.86,44.86,44.81,44.84,22200.0,43.6921,43.6921,43.6434,43.6727,22200.0
2005-09-29 15:40:00,44.84,44.86,44.8,44.85,15500.0,43.6727,43.6921,43.6337,43.6824,15500.0
2005-09-29 15:45:00,44.86,44.94,44.86,44.88,31100.0,43.6921,43.7701,43.6921,43.7116,31100.0
2005-09-29 15:50:00,44.87,44.9,44.85,44.85,10100.0,43.7019,43.7311,43.6824,43.6824,10100.0
2005-09-29 15:55:00,44.85,44.88,44.84,44.87,13700.0,43.6824,43.7116,43.6727,43.7019,13700.0
2005-09-30 09:30:00,44.69,44.69,44.52,44.52,9300.0,43.5266,43.5266,43.361,43.361,9300.0
2005-09-30 09:35:00,44.53,44.62,44.5,44.52,3400.0,43.3707,43.4584,43.3415,43.361,3400.0
2005-09-30 09:40:00,44.52,44.62,44.51,44.62,1900.0,43.361,43.4584,43.3512,43.4584,1900.0
2005-09-30 09:45:00,44.66,44.66,44.64,44.64,2400.0,43.4973,43.4973,43.4779,43.4779,2400.0
2005-09-30 09:50:00,44.64,44.66,44.6,44.61,3900.0,43.4779,43.4973,43.4389,43.4486,3900.0
2005-09-30 09:55:00,44.61,44.83,44.59,44.83,34000.0,43.4486,43.6629,43.4292,43.6629,34000.0
2005-09-30 10:00:00,44.83,44.83,44.74,44.81,3000.0,43.6629,43.6629,43.5753,43.6434,3000.0
2005-09-30 10:05:00,44.77,44.87,44.75,44.85,1400.0,43.6045,43.7019,43.585,43.6824,1400.0
2005-09-30 10:10:00,44.81,44.82,44.76,44.8,82600.0,43.6434,43.6532,43.5947,43.6337,82600.0
2005-09-30 10:15:00,44.83,44.83,44.81,44.81,700.0,43.6629,43.6629,43.6434,43.6434,700.0
2005-09-30 10:20:00,44.81,44.94,44.81,44.9,13800.0,43.6434,43.7701,43.6434,43.7311,13800.0
2005-09-30 10:25:00,44.9,44.97,44.79,44.8,10300.0,43.7311,43.7993,43.624,43.6337,10300.0
2005-09-30 10:30:00,44.79,44.84,44.79,44.81,2200.0,43.624,43.6727,43.624,43.6434,2200.0
2005-09-30 10:35:00,44.82,44.9,44.82,44.9,5000.0,43.6532,43.7311,43.6532,43.7311,5000.0
2005-09-30 10:40:00,44.9,44.98,44.88,44.94,6500.0,43.7311,43.809,43.7116,43.7701,6500.0
2005-09-30 10:45:00,44.94,44.99,44.93,44.94,12100.0,43.7701,43.8188,43.7603,43.7701,12100.0
2005-09-30 10:50:00,44.92,44.94,44.91,44.93,1900.0,43.7506,43.7701,43.7408,43.7603,1900.0
2005-09-30 10:55:00,44.91,44.93,44.79,44.79,5100.0,43.7408,43.7603,43.624,43.624,5100.0
2005-09-30 11:00:00,44.84,44.95,44.8,44.95,7700.0,43.6727,43.7798,43.6337,43.7798,7700.0
2005-09-30 11:05:00,44.94,44.95,44.94,44.94,2500.0,43.7701,43.7798,43.7701,43.7701,2500.0
2005-09-30 11:10:00,44.93,44.98,44.92,44.98,2800.0,43.7603,43.809,43.7506,43.809,2800.0
2005-09-30 11:15:00,44.95,44.95,44.93,44.93,2500.0,43.7798,43.7798,43.7603,43.7603,2500.0
2005-09-30 11:20:00,44.94,44.94,44.92,44.92,6400.0,43.7701,43.7701,43.7506,43.7506,6400.0
2005-09-30 11:25:00,44.92,44.97,44.9,44.96,4000.0,43.7506,43.7993,43.7311,43.7895,4000.0
2005-09-30 11:30:00,44.95,44.95,44.92,44.94,1200.0,43.7798,43.7798,43.7506,43.7701,1200.0
2005-09-30 11:35:00,44.93,44.93,44.91,44.93,3100.0,43.7603,43.7603,43.7408,43.7603,3100.0
2005-09-30 11:40:00,44.92,44.97,44.92,44.95,6100.0,43.7506,43.7993,43.7506,43.7798,6100.0
2005-09-30 11:45:00,44.94,44.94,44.91,44.91,1100.0,43.7701,43.7701,43.7408,43.7408,1100.0
2005-09-30 11:50:00,44.92,44.92,44.89,44.91,4900.0,43.7506,43.7506,43.7214,43.7408,4900.0
2005-09-30 11:55:00,44.91,44.91,44.82,44.89,4500.0,43.7408,43.7408,43.6532,43.7214,4500.0
2005-09-30 12:00:00,44.89,44.91,44.88,44.89,10100.0,43.7214,43.7408,43.7116,43.7214,10100.0
2005-09-30 12:05:00,44.9,44.9,44.87,44.87,1100.0,43.7311,43.7311,43.7019,43.7019,1100.0
2005-09-30 12:10:00,44.87,44.87,44.85,44.85,1100.0,43.7019,43.7019,43.6824,43.6824,1100.0
2005-09-30 12:15:00,44.85,44.9,44.84,44.89,1800.0,43.6824,43.7311,43.6727,43.7214,1800.0
2005-09-30 12:20:00,44.9,44.95,44.9,44.93,4500.0,43.7311,43.7798,43.7311,43.7603,4500.0
2005-09-30 12:25:00,44.93,44.93,44.93,44.93,1500.0,43.7603,43.7603,43.7603,43.7603,1500.0
2005-09-30 12:30:00,44.95,44.95,44.92,44.93,15000.0,43.7798,43.7798,43.7506,43.7603,15000.0
2005-09-30 12:35:00,44.92,44.94,44.92,44.93,79400.0,43.7506,43.7701,43.7506,43.7603,79400.0
2005-09-30 12:40:00,44.94,44.95,44.92,44.95,9200.0,43.7701,43.7798,43.7506,43.7798,9200.0
2005-09-30 12:45:00,44.94,44.94,44.9,44.9,2100.0,43.7701,43.7701,43.7311,43.7311,2100.0
2005-09-30 12:50:00,44.9,44.93,44.9,44.93,1100.0,43.7311,43.7603,43.7311,43.7603,1100.0
2005-09-30 12:55:00,44.91,44.91,44.9,44.9,1000.0,43.7408,43.7408,43.7311,43.7311,1000.0
2005-09-30 13:00:00,44.91,44.91,44.9,44.9,1400.0,43.7408,43.7408,43.7311,43.7311,1400.0
2005-09-30 13:05:00,44.9,44.91,44.9,44.91,2900.0,43.7311,43.7408,43.7311,43.7408,2900.0
2005-09-30 13:10:00,44.91,44.91,44.89,44.89,700.0,43.7408,43.7408,43.7214,43.7214,700.0
2005-09-30 13:15:00,44.88,44.92,44.88,44.92,81300.0,43.7116,43.7506,43.7116,43.7506,81300.0
2005-09-30 13:20:00,44.92,44.95,44.91,44.95,4700.0,43.7506,43.7798,43.7408,43.7798,4700.0
2005-09-30 13:25:00,44.93,44.94,44.85,44.92,7300.0,43.7603,43.7701,43.6824,43.7506,7300.0
2005-09-30 13:30:00,44.93,44.93,44.9,44.92,1400.0,43.7603,43.7603,43.7311,43.7506,1400.0
2005-09-30 13:35:00,44.93,44.93,44.9,44.92,1200.0,43.7603,43.7603,43.7311,43.7506,1200.0
2005-09-30 13:40:00,44.93,44.93,44.91,44.92,1000.0,43.7603,43.7603,43.7408,43.7506,1000.0
2005-09-30 13:45:00,44.91,44.93,44.91,44.93,700.0,43.7408,43.7603,43.7408,43.7603,700.0
2005-09-30 13:50:00,44.92,44.93,44.91,44.93,1100.0,43.7506,43.7603,43.7408,43.7603,1100.0
2005-09-30 13:55:00,44.94,44.94,44.93,44.94,1200.0,43.7701,43.7701,43.7603,43.7701,1200.0
2005-09-30 14:00:00,44.94,44.94,44.92,44.93,16300.0,43.7701,43.7701,43.7506,43.7603,16300.0
2005-09-30 14:05:00,44.94,44.94,44.93,44.94,2700.0,43.7701,43.7701,43.7603,43.7701,2700.0
2005-09-30 14:10:00,44.93,44.94,44.9,44.91,10800.0,43.7603,43.7701,43.7311,43.7408,10800.0
2005-09-30 14:15:00,44.91,44.91,44.89,44.89,6500.0,43.7408,43.7408,43.7214,43.7214,6500.0
2005-09-30 14:20:00,44.89,44.9,44.89,44.9,2800.0,43.7214,43.7311,43.7214,43.7311,2800.0
2005-09-30 14:25:00,44.89,44.9,44.88,44.88,9400.0,43.7214,43.7311,43.7116,43.7116,9400.0
2005-09-30 14:30:00,44.88,44.9,44.87,44.89,5600.0,43.7116,43.7311,43.7019,43.7214,5600.0
2005-09-30 14:35:00,44.89,44.9,44.89,44.9,5100.0,43.7214,43.7311,43.7214,43.7311,5100.0
2005-09-30 14:40:00,44.89,44.89,44.86,44.87,10900.0,43.7214,43.7214,43.6921,43.7019,10900.0
2005-09-30 14:45:00,44.86,44.86,44.83,44.83,8600.0,43.6921,43.6921,43.6629,43.6629,8600.0
2005-09-30 14:50:00,44.82,44.85,44.8,44.85,12500.0,43.6532,43.6824,43.6337,43.6824,12500.0
2005-09-30 14:55:00,44.84,44.84,44.81,44.84,2500.0,43.6727,43.6727,43.6434,43.6727,2500.0
2005-09-30 15:00:00,44.84,44.84,44.81,44.83,7900.0,43.6727,43.6727,43.6434,43.6629,7900.0
2005-09-30 15:05:00,44.84,44.93,44.84,44.92,17800.0,43.6727,43.7603,43.6727,43.7506,17800.0
2005-09-30 15:10:00,44.91,44.92,44.9,44.91,3600.0,43.7408,43.7506,43.7311,43.7408,3600.0
2005-09-30 15:15:00,44.9,44.92,44.87,44.9,7200.0,43.7311,43.7506,43.7019,43.7311,7200.0
2005-09-30 15:20:00,44.9,44.9,44.88,44.89,900.0,43.7311,43.7311,43.7116,43.7214,900.0
2005-09-30 15:25:00,44.9,44.93,44.87,44.93,3800.0,43.7311,43.7603,43.7019,43.7603,3800.0
2005-09-30 15:30:00,44.9,44.9,44.75,44.79,14500.0,43.7311,43.7311,43.585,43.624,14500.0
2005-09-30 15:35:00,44.78,44.84,44.78,44.84,4600.0,43.6142,43.6727,43.6142,43.6727,4600.0
2005-09-30 15:40:00,44.85,44.89,44.84,44.89,20700.0,43.6824,43.7214,43.6727,43.7214,20700.0
2005-09-30 15:45:00,44.86,44.88,44.83,44.86,15700.0,43.6921,43.7116,43.6629,43.6921,15700.0
2005-09-30 15:50:00,44.84,44.88,44.83,44.84,16500.0,43.6727,43.7116,43.6629,43.6727,16500.0
2005-09-30 15:55:00,44.83,44.84,44.79,44.8,12500.0,43.6629,43.6727,43.624,43.6337,12500.0
2005-10-03 09:30:00,44.8,44.8,44.63,44.63,9500.0,43.6337,43.6337,43.4681,43.4681,9500.0
2005-10-03 09:35:00,44.64,44.75,44.64,44.67,2000.0,43.4779,43.585,43.4779,43.5071,2000.0
2005-10-03 09:40:00,44.66,44.72,44.62,44.64,3000.0,43.4973,43.5558,43.4584,43.4779,3000.0
2005-10-03 09:45:00,44.68,44.72,44.68,44.72,2900.0,43.5168,43.5558,43.5168,43.5558,2900.0
2005-10-03 09:50:00,44.69,44.69,44.65,44.67,2500.0,43.5266,43.5266,43.4876,43.5071,2500.0
2005-10-03 09:55:00,44.66,44.7,44.65,44.69,32600.0,43.4973,43.5363,43.4876,43.5266,32600.0
2005-10-03 10:00:00,44.66,44.7,44.64,44.68,6600.0,43.4973,43.5363,43.4779,43.5168,6600.0
2005-10-03 10:05:00,44.66,44.67,44.65,44.66,1900.0,43.4973,43.5071,43.4876,43.4973,1900.0
2005-10-03 10:10:00,44.66,44.68,44.64,44.66,34800.0,43.4973,43.5168,43.4779,43.4973,34800.0
2005-10-03 10:15:00,44.66,44.67,44.55,44.63,5300.0,43.4973,43.5071,43.3902,43.4681,5300.0
2005-10-03 10:20:00,44.61,44.68,44.6,44.64,7100.0,43.4486,43.5168,43.4389,43.4779,7100.0
2005-10-03 10:25:00,44.64,44.68,44.61,44.64,6200.0,43.4779,43.5168,43.4486,43.4779,6200.0
2005-10-03 10:30:00,44.65,44.65,44.55,44.55,5800.0,43.4876,43.4876,43.3902,43.3902,5800.0
2005-10-03 10:35:00,44.55,44.55,44.5,44.5,8100.0,43.3902,43.3902,43.3415,43.3415,8100.0
2005-10-03 10:40:00,44.52,44.52,44.41,44.42,4500.0,43.361,43.361,43.2539,43.2636,4500.0
2005-10-03 10:45:00,44.43,44.46,44.39,44.4,10000.0,43.2733,43.3026,43.2344,43.2441,10000.0
2005-10-03 10:50:00,44.4,44.42,44.37,44.39,3300.0,43.2441,43.2636,43.2149,43.2344,3300.0
2005-10-03 10:55:00,44.37,44.4,44.34,44.35,3600.0,43.2149,43.2441,43.1857,43.1954,3600.0
2005-10-03 11:00:00,44.38,44.51,44.37,44.46,4600.0,43.2246,43.3512,43.2149,43.3026,4600.0
2005-10-03 11:05:00,44.44,44.47,44.44,44.47,3600.0,43.2831,43.3123,43.2831,43.3123,3600.0
2005-10-03 11:10:00,44.47,44.51,44.47,44.5,2600.0,43.3123,43.3512,43.3123,43.3415,2600.0
2005-10-03 11:15:00,44.53,44.53,44.48,44.49,5900.0,43.3707,43.3707,43.322,43.3318,5900.0
2005-10-03 11:20:00,44.49,44.57,44.48,44.57,3400.0,43.3318,43.4097,43.322,43.4097,3400.0
2005-10-03 11:25:00,44.56,44.56,44.5,44.5,8300.0,43.3999,43.3999,43.3415,43.3415,8300.0
2005-10-03 11:30:00,44.5,44.5,44.44,44.44,5700.0,43.3415,43.3415,43.2831,43.2831,5700.0
2005-10-03 11:35:00,44.44,44.48,44.42,44.45,4800.0,43.2831,43.322,43.2636,43.2928,4800.0
2005-10-03 11:40:00,44.44,44.44,44.37,44.41,3800.0,43.2831,43.2831,43.2149,43.2539,3800.0
2005-10-03 11:45:00,44.4,44.4,44.37,44.38,1800.0,43.2441,43.2441,43.2149,43.2246,1800.0
2005-10-03 11:50:00,44.39,44.44,44.38,44.43,4000.0,43.2344,43.2831,43.2246,43.2733,4000.0
2005-10-03 11:55:00,44.42,44.44,44.38,44.41,2900.0,43.2636,43.2831,43.2246,43.2539,2900.0
2005-10-03 12:00:00,44.4,44.4,44.38,44.4,3100.0,43.2441,43.2441,43.2246,43.2441,3100.0
2005-10-03 12:05:00,44.41,44.44,44.4,44.44,1500.0,43.2539,43.2831,43.2441,43.2831,1500.0
2005-10-03 12:10:00,44.45,44.48,44.45,44.48,1300.0,43.2928,43.322,43.2928,43.322,1300.0
2005-10-03 12:15:00,44.47,44.48,44.45,44.45,1200.0,43.3123,43.322,43.2928,43.2928,1200.0
2005-10-03 12:20:00,44.44,44.44,44.4,44.43,1300.0,43.2831,43.2831,43.2441,43.2733,1300.0
2005-10-03 12:25:00,44.43,44.46,44.43,44.45,800.0,43.2733,43.3026,43.2733,43.2928,800.0
2005-10-03 12:30:00,44.46,44.47,44.46,44.46,800.0,43.3026,43.3123,43.3026,43.3026,800.0
2005-10-03 12:35:00,44.46,44.46,44.44,44.44,61100.0,43.3026,43.3026,43.2831,43.2831,61100.0
2005-10-03 12:40:00,44.45,44.47,44.45,44.47,3000.0,43.2928,43.3123,43.2928,43.3123,3000.0
2005-10-03 12:45:00,44.45,44.46,44.45,44.46,2100.0,43.2928,43.3026,43.2928,43.3026,2100.0
2005-10-03 12:50:00,44.46,44.47,44.43,44.45,1900.0,43.3026,43.3123,43.2733,43.2928,1900.0
2005-10-03 12:55:00,44.44,44.44,44.43,44.43,800.0,43.2831,43.2831,43.2733,43.2733,800.0
2005-10-03 13:00:00,44.43,44.44,44.43,44.43,1500.0,43.2733,43.2831,43.2733,43.2733,1500.0
2005-10-03 13:05:00,44.42,44.43,44.4,44.42,3500.0,43.2636,43.2733,43.2441,43.2636,3500.0
2005-10-03 13:10:00,44.41,44.43,44.41,44.43,2100.0,43.2539,43.2733,43.2539,43.2733,2100.0
2005-10-03 13:15:00,44.42,44.45,44.42,44.44,1900.0,43.2636,43.2928,43.2636,43.2831,1900.0
2005-10-03 13:20:00,44.45,44.45,44.43,44.45,2200.0,43.2928,43.2928,43.2733,43.2928,2200.0
2005-10-03 13:25:00,44.44,44.44,44.41,44.41,2100.0,43.2831,43.2831,43.2539,43.2539,2100.0
2005-10-03 13:30:00,44.42,44.46,44.41,44.46,2700.0,43.2636,43.3026,43.2539,43.3026,2700.0
2005-10-03 13:35:00,44.44,44.47,44.43,44.43,2100.0,43.2831,43.3123,43.2733,43.2733,2100.0
2005-10-03 13:40:00,44.43,44.45,44.43,44.45,2200.0,43.2733,43.2928,43.2733,43.2928,2200.0
2005-10-03 13:45:00,44.45,44.49,44.45,44.48,2900.0,43.2928,43.3318,43.2928,43.322,2900.0
2005-10-03 13:50:00,44.47,44.5,44.47,44.49,3400.0,43.3123,43.3415,43.3123,43.3318,3400.0
2005-10-03 13:55:00,44.49,44.49,44.42,44.42,5600.0,43.3318,43.3318,43.2636,43.2636,5600.0
2005-10-03 14:00:00,44.41,44.42,44.38,44.4,5700.0,43.2539,43.2636,43.2246,43.2441,5700.0
2005-10-03 14:05:00,44.38,44.39,44.38,44.39,1100.0,43.2246,43.2344,43.2246,43.2344,1100.0
2005-10-03 14:10:00,44.4,44.4,44.37,44.37,3500.0,43.2441,43.2441,43.2149,43.2149,3500.0
2005-10-03 14:15:00,44.36,44.36,44.31,44.34,5200.0,43.2052,43.2052,43.1565,43.1857,5200.0
2005-10-03 14:20:00,44.34,44.34,44.28,44.28,5400.0,43.1857,43.1857,43.1272,43.1272,5400.0
2005-10-03 14:25:00,44.27,44.28,44.23,44.24,6600.0,43.1175,43.1272,43.0785,43.0883,6600.0
2005-10-03 14:30:00,44.24,44.25,44.18,44.18,17700.0,43.0883,43.098,43.0298,43.0298,17700.0
2005-10-03 14:35:00,44.17,44.18,44.14,44.16,7800.0,43.0201,43.0298,42.9909,43.0104,7800.0
2005-10-03 14:40:00,44.16,44.2,44.16,44.17,10300.0,43.0104,43.0493,43.0104,43.0201,10300.0
2005-10-03 14:45:00,44.18,44.18,44.14,44.17,7900.0,43.0298,43.0298,42.9909,43.0201,7900.0
2005-10-03 14:50:00,44.2,44.21,44.16,44.16,7600.0,43.0493,43.0591,43.0104,43.0104,7600.0
2005-10-03 14:55:00,44.17,44.2,44.14,44.2,5600.0,43.0201,43.0493,42.9909,43.0493,5600.0
2005-10-03 15:00:00,44.19,44.21,44.14,44.18,7800.0,43.0396,43.0591,42.9909,43.0298,7800.0
2005-10-03 15:05:00,44.2,44.2,44.18,44.19,5200.0,43.0493,43.0493,43.0298,43.0396,5200.0
2005-10-03 15:10:00,44.18,44.18,44.14,44.14,6700.0,43.0298,43.0298,42.9909,42.9909,6700.0
2005-10-03 15:15:00,44.13,44.13,44.11,44.12,4400.0,42.9811,42.9811,42.9617,42.9714,4400.0
2005-10-03 15:20:00,44.13,44.14,44.1,44.12,11800.0,42.9811,42.9909,42.9519,42.9714,11800.0
2005-10-03 15:25:00,44.12,44.13,44.08,44.11,6600.0,42.9714,42.9811,42.9324,42.9617,6600.0
2005-10-03 15:30:00,44.11,44.13,44.09,44.09,7000.0,42.9617,42.9811,42.9422,42.9422,7000.0
2005-10-03 15:35:00,44.1,44.13,44.09,44.11,26400.0,42.9519,42.9811,42.9422,42.9617,26400.0
2005-10-03 15:40:00,44.12,44.12,44.04,44.04,21700.0,42.9714,42.9714,42.8935,42.8935,21700.0
2005-10-03 15:45:00,44.04,44.05,43.97,44.01,19300.0,42.8935,42.9032,42.8253,42.8643,19300.0
2005-10-03 15:50:00,44.03,44.22,44.03,44.18,15600.0,42.8837,43.0688,42.8837,43.0298,15600.0
2005-10-03 15:55:00,44.18,44.18,44.07,44.07,28000.0,43.0298,43.0298,42.9227,42.9227,28000.0
2005-10-04 09:30:00,44.0,44.0,43.9,43.94,17700.0,42.8545,42.8545,42.7571,42.7961,17700.0
2005-10-04 09:35:00,43.95,43.96,43.92,43.94,2900.0,42.8058,42.8156,42.7766,42.7961,2900.0
2005-10-04 09:40:00,43.94,43.94,43.8,43.81,5700.0,42.7961,42.7961,42.6597,42.6695,5700.0
2005-10-04 09:45:00,43.81,43.84,43.81,43.83,3100.0,42.6695,42.6987,42.6695,42.689,3100.0
2005-10-04 09:50:00,43.83,43.84,43.83,43.84,8500.0,42.689,42.6987,42.689,42.6987,8500.0
2005-10-04 09:55:00,43.85,43.85,43.8,43.81,10900.0,42.7084,42.7084,42.6597,42.6695,10900.0
2005-10-04 10:00:00,43.81,43.81,43.8,43.81,6800.0,42.6695,42.6695,42.6597,42.6695,6800.0
2005-10-04 10:05:00,43.81,43.85,43.79,43.85,9600.0,42.6695,42.7084,42.65,42.7084,9600.0
2005-10-04 10:10:00,43.85,43.86,43.83,43.85,6600.0,42.7084,42.7182,42.689,42.7084,6600.0
2005-10-04 10:15:00,43.85,43.95,43.85,43.94,11200.0,42.7084,42.8058,42.7084,42.7961,11200.0
2005-10-04 10:20:00,43.93,43.93,43.86,43.88,5700.0,42.7863,42.7863,42.7182,42.7377,5700.0
2005-10-04 10:25:00,43.88,43.9,43.87,43.9,5900.0,42.7377,42.7571,42.7279,42.7571,5900.0
2005-10-04 10:30:00,43.9,43.9,43.85,43.85,2300.0,42.7571,42.7571,42.7084,42.7084,2300.0
2005-10-04 10:35:00,43.85,43.85,43.84,43.84,2800.0,42.7084,42.7084,42.6987,42.6987,2800.0
2005-10-04 10:40:00,43.84,43.84,43.82,43.82,1600.0,42.6987,42.6987,42.6792,42.6792,1600.0
2005-10-04 10:45:00,43.82,43.84,43.82,43.84,8400.0,42.6792,42.6987,42.6792,42.6987,8400.0
2005-10-04 10:50:00,43.84,43.88,43.83,43.88,3400.0,42.6987,42.7377,42.689,42.7377,3400.0
2005-10-04 10:55:00,43.89,43.93,43.89,43.93,5600.0,42.7474,42.7863,42.7474,42.7863,5600.0
2005-10-04 11:00:00,43.94,43.97,43.91,43.91,7500.0,42.7961,42.8253,42.7669,42.7669,7500.0
2005-10-04 11:05:00,43.91,43.94,43.9,43.94,6600.0,42.7669,42.7961,42.7571,42.7961,6600.0
2005-10-04 11:10:00,43.94,43.95,43.93,43.95,4100.0,42.7961,42.8058,42.7863,42.8058,4100.0
2005-10-04 11:15:00,43.94,43.94,43.89,43.92,1300.0,42.7961,42.7961,42.7474,42.7766,1300.0
2005-10-04 11:20:00,43.93,43.99,43.93,43.99,2300.0,42.7863,42.8448,42.7863,42.8448,2300.0
2005-10-04 11:25:00,44.0,44.05,44.0,44.05,5300.0,42.8545,42.9032,42.8545,42.9032,5300.0
2005-10-04 11:30:00,44.06,44.14,44.06,44.14,7400.0,42.913,42.9909,42.913,42.9909,7400.0
2005-10-04 11:35:00,44.14,44.25,44.14,44.25,8500.0,42.9909,43.098,42.9909,43.098,8500.0
2005-10-04 11:40:00,44.25,44.25,44.23,44.24,3400.0,43.098,43.098,43.0785,43.0883,3400.0
2005-10-04 11:45:00,44.24,44.25,44.24,44.25,2100.0,43.0883,43.098,43.0883,43.098,2100.0
2005-10-04 11:50:00,44.25,44.25,44.23,44.25,4300.0,43.098,43.098,43.0785,43.098,4300.0
2005-10-04 11:55:00,44.25,44.25,44.23,44.25,18000.0,43.098,43.098,43.0785,43.098,18000.0
2005-10-04 12:00:00,44.22,44.22,44.15,44.17,2600.0,43.0688,43.0688,43.0006,43.0201,2600.0
2005-10-04 12:05:00,44.17,44.19,44.16,44.16,3500.0,43.0201,43.0396,43.0104,43.0104,3500.0
2005-10-04 12:10:00,44.16,44.17,44.16,44.17,1900.0,43.0104,43.0201,43.0104,43.0201,1900.0
2005-10-04 12:15:00,44.16,44.17,44.16,44.16,4400.0,43.0104,43.0201,43.0104,43.0104,4400.0
2005-10-04 12:20:00,44.17,44.17,44.1,44.1,2800.0,43.0201,43.0201,42.9519,42.9519,2800.0
2005-10-04 12:25:00,44.11,44.11,44.05,44.05,5600.0,42.9617,42.9617,42.9032,42.9032,5600.0
2005-10-04 12:30:00,44.06,44.08,44.06,44.07,2200.0,42.913,42.9324,42.913,42.9227,2200.0
2005-10-04 12:35:00,44.08,44.1,44.0,44.01,4400.0,42.9324,42.9519,42.8545,42.8643,4400.0
2005-10-04 12:40:00,44.02,44.04,44.01,44.04,4800.0,42.874,42.8935,42.8643,42.8935,4800.0
2005-10-04 12:45:00,44.04,44.04,43.96,43.97,3200.0,42.8935,42.8935,42.8156,42.8253,3200.0
2005-10-04 12:50:00,43.98,44.01,43.98,43.99,6300.0,42.835,42.8643,42.835,42.8448,6300.0
2005-10-04 12:55:00,44.0,44.01,44.0,44.01,2200.0,42.8545,42.8643,42.8545,42.8643,2200.0
2005-10-04 13:00:00,44.01,44.08,44.0,44.08,14400.0,42.8643,42.9324,42.8545,42.9324,14400.0
2005-10-04 13:05:00,44.08,44.11,44.08,44.08,3600.0,42.9324,42.9617,42.9324,42.9324,3600.0
2005-10-04 13:10:00,44.08,44.08,44.05,44.05,2200.0,42.9324,42.9324,42.9032,42.9032,2200.0
2005-10-04 13:15:00,44.04,44.05,44.04,44.04,1700.0,42.8935,42.9032,42.8935,42.8935,1700.0
2005-10-04 13:20:00,44.05,44.05,44.04,44.04,5400.0,42.9032,42.9032,42.8935,42.8935,5400.0
2005-10-04 13:25:00,44.04,44.04,44.04,44.04,1700.0,42.8935,42.8935,42.8935,42.8935,1700.0
2005-10-04 13:30:00,44.04,44.05,44.0,44.0,1700.0,42.8935,42.9032,42.8545,42.8545,1700.0
2005-10-04 13:35:00,44.01,44.01,43.97,43.99,5200.0,42.8643,42.8643,42.8253,42.8448,5200.0
2005-10-04 13:40:00,43.99,44.0,43.99,43.99,1900.0,42.8448,42.8545,42.8448,42.8448,1900.0
2005-10-04 13:45:00,43.98,43.99,43.96,43.98,1400.0,42.835,42.8448,42.8156,42.835,1400.0
2005-10-04 13:50:00,43.98,43.99,43.97,43.97,2000.0,42.835,42.8448,42.8253,42.8253,2000.0
2005-10-04 13:55:00,43.97,43.98,43.97,43.98,1000.0,42.8253,42.835,42.8253,42.835,1000.0
2005-10-04 14:00:00,43.98,43.99,43.97,43.97,1600.0,42.835,42.8448,42.8253,42.8253,1600.0
2005-10-04 14:05:00,43.98,43.99,43.97,43.98,3100.0,42.835,42.8448,42.8253,42.835,3100.0
2005-10-04 14:10:00,43.99,43.99,43.98,43.98,1100.0,42.8448,42.8448,42.835,42.835,1100.0
2005-10-04 14:15:00,43.98,43.98,43.98,43.98,1800.0,42.835,42.835,42.835,42.835,1800.0
2005-10-04 14:20:00,43.98,43.98,43.98,43.98,1900.0,42.835,42.835,42.835,42.835,1900.0
2005-10-04 14:25:00,43.99,43.99,43.9,43.9,3500.0,42.8448,42.8448,42.7571,42.7571,3500.0
2005-10-04 14:30:00,43.9,43.92,43.9,43.91,2700.0,42.7571,42.7766,42.7571,42.7669,2700.0
2005-10-04 14:35:00,43.9,43.9,43.87,43.89,3500.0,42.7571,42.7571,42.7279,42.7474,3500.0
2005-10-04 14:40:00,43.89,43.89,43.77,43.8,4000.0,42.7474,42.7474,42.6305,42.6597,4000.0
2005-10-04 14:45:00,43.8,43.83,43.78,43.83,3300.0,42.6597,42.689,42.6403,42.689,3300.0
2005-10-04 14:50:00,43.84,43.84,43.79,43.79,3200.0,42.6987,42.6987,42.65,42.65,3200.0
2005-10-04 14:55:00,43.79,43.79,43.64,43.68,6600.0,42.65,42.65,42.5039,42.5429,6600.0
2005-10-04 15:00:00,43.68,43.69,43.63,43.63,3100.0,42.5429,42.5526,42.4942,42.4942,3100.0
2005-10-04 15:05:00,43.63,43.65,43.6,43.6,5100.0,42.4942,42.5136,42.4649,42.4649,5100.0
2005-10-04 15:10:00,43.58,43.6,43.58,43.59,6700.0,42.4455,42.4649,42.4455,42.4552,6700.0
2005-10-04 15:15:00,43.59,43.59,43.53,43.54,4100.0,42.4552,42.4552,42.3968,42.4065,4100.0
2005-10-04 15:20:00,43.54,43.55,43.52,43.52,3600.0,42.4065,42.4162,42.387,42.387,3600.0
2005-10-04 15:25:00,43.52,43.54,43.51,43.54,20900.0,42.387,42.4065,42.3773,42.4065,20900.0
2005-10-04 15:30:00,43.54,43.6,43.52,43.6,4200.0,42.4065,42.4649,42.387,42.4649,4200.0
2005-10-04 15:35:00,43.57,43.57,43.5,43.5,7700.0,42.4357,42.4357,42.3675,42.3675,7700.0
2005-10-04 15:40:00,43.49,43.49,43.33,43.34,14600.0,42.3578,42.3578,42.202,42.2117,14600.0
2005-10-04 15:45:00,43.34,43.35,43.3,43.31,19500.0,42.2117,42.2214,42.1727,42.1825,19500.0
2005-10-04 15:50:00,43.33,43.33,43.2,43.2,29800.0,42.202,42.202,42.0754,42.0754,29800.0
2005-10-04 15:55:00,43.21,43.26,43.2,43.26,37800.0,42.0851,42.1338,42.0754,42.1338,37800.0
2005-10-05 09:30:00,43.1,43.1,43.05,43.06,8800.0,41.978,41.978,41.9293,41.939,8800.0
2005-10-05 09:35:00,43.07,43.07,42.85,42.9,6100.0,41.9487,41.9487,41.7345,41.7832,6100.0
2005-10-05 09:40:00,42.88,42.88,42.84,42.87,1800.0,41.7637,41.7637,41.7247,41.7539,1800.0
2005-10-05 09:45:00,42.87,42.97,42.87,42.97,5700.0,41.7539,41.8513,41.7539,41.8513,5700.0
2005-10-05 09:50:00,42.98,43.1,42.98,43.1,3400.0,41.8611,41.978,41.8611,41.978,3400.0
2005-10-05 09:55:00,43.07,43.07,43.0,43.0,6100.0,41.9487,41.9487,41.8806,41.8806,6100.0
2005-10-05 10:00:00,43.02,43.06,43.02,43.06,10000.0,41.9,41.939,41.9,41.939,10000.0
2005-10-05 10:05:00,43.04,43.05,42.85,42.85,10800.0,41.9195,41.9293,41.7345,41.7345,10800.0
2005-10-05 10:10:00,42.82,42.83,42.8,42.8,16500.0,41.7052,41.715,41.6858,41.6858,16500.0
2005-10-05 10:15:00,42.8,42.82,42.79,42.79,6700.0,41.6858,41.7052,41.676,41.676,6700.0
2005-10-05 10:20:00,42.8,42.82,42.78,42.81,8400.0,41.6858,41.7052,41.6663,41.6955,8400.0
2005-10-05 10:25:00,42.81,42.82,42.79,42.79,7600.0,41.6955,41.7052,41.676,41.676,7600.0
2005-10-05 10:30:00,42.78,42.79,42.76,42.76,4800.0,41.6663,41.676,41.6468,41.6468,4800.0
2005-10-05 10:35:00,42.8,42.82,42.79,42.82,3200.0,41.6858,41.7052,41.676,41.7052,3200.0
2005-10-05 10:40:00,42.83,42.9,42.83,42.88,6700.0,41.715,41.7832,41.715,41.7637,6700.0
2005-10-05 10:45:00,42.88,42.92,42.87,42.89,2000.0,41.7637,41.8026,41.7539,41.7734,2000.0
2005-10-05 10:50:00,42.89,42.91,42.89,42.89,2900.0,41.7734,41.7929,41.7734,41.7734,2900.0
2005-10-05 10:55:00,42.9,42.91,42.89,42.91,4700.0,41.7832,41.7929,41.7734,41.7929,4700.0
2005-10-05 11:00:00,42.92,42.94,42.91,42.92,5600.0,41.8026,41.8221,41.7929,41.8026,5600.0
2005-10-05 11:05:00,42.93,42.96,42.92,42.95,2900.0,41.8124,41.8416,41.8026,41.8319,2900.0
2005-10-05 11:10:00,42.96,42.97,42.94,42.97,4200.0,41.8416,41.8513,41.8221,41.8513,4200.0
2005-10-05 11:15:00,42.97,42.99,42.97,42.99,2100.0,41.8513,41.8708,41.8513,41.8708,2100.0
2005-10-05 11:20:00,43.0,43.01,42.99,43.01,5000.0,41.8806,41.8903,41.8708,41.8903,5000.0
2005-10-05 11:25:00,43.0,43.01,42.9,42.9,6400.0,41.8806,41.8903,41.7832,41.7832,6400.0
2005-10-05 11:30:00,42.88,42.88,42.87,42.88,1500.0,41.7637,41.7637,41.7539,41.7637,1500.0
2005-10-05 11:35:00,42.88,42.91,42.88,42.91,2100.0,41.7637,41.7929,41.7637,41.7929,2100.0
2005-10-05 11:40:00,42.92,42.92,42.9,42.92,5000.0,41.8026,41.8026,41.7832,41.8026,5000.0
2005-10-05 11:45:00,42.92,42.92,42.82,42.84,3200.0,41.8026,41.8026,41.7052,41.7247,3200.0
2005-10-05 11:50:00,42.86,42.86,42.82,42.83,4000.0,41.7442,41.7442,41.7052,41.715,4000.0
2005-10-05 11:55:00,42.85,42.88,42.81,42.88,2400.0,41.7345,41.7637,41.6955,41.7637,2400.0
2005-10-05 12:00:00,42.88,42.88,42.82,42.85,1500.0,41.7637,41.7637,41.7052,41.7345,1500.0
2005-10-05 12:05:00,42.87,42.89,42.87,42.89,2100.0,41.7539,41.7734,41.7539,41.7734,2100.0
2005-10-05 12:10:00,42.91,42.93,42.84,42.88,5700.0,41.7929,41.8124,41.7247,41.7637,5700.0
2005-10-05 12:15:00,42.89,42.97,42.89,42.97,2600.0,41.7734,41.8513,41.7734,41.8513,2600.0
2005-10-05 12:20:00,42.96,42.98,42.96,42.98,2300.0,41.8416,41.8611,41.8416,41.8611,2300.0
2005-10-05 12:25:00,42.99,42.99,42.97,42.97,3000.0,41.8708,41.8708,41.8513,41.8513,3000.0
2005-10-05 12:30:00,42.98,42.98,42.92,42.96,4500.0,41.8611,41.8611,41.8026,41.8416,4500.0
2005-10-05 12:35:00,42.96,42.96,42.96,42.96,1800.0,41.8416,41.8416,41.8416,41.8416,1800.0
2005-10-05 12:40:00,42.95,42.95,42.94,42.95,1600.0,41.8319,41.8319,41.8221,41.8319,1600.0
2005-10-05 12:45:00,42.95,42.95,42.94,42.95,2200.0,41.8319,41.8319,41.8221,41.8319,2200.0
2005-10-05 12:50:00,42.95,42.96,42.95,42.95,1100.0,41.8319,41.8416,41.8319,41.8319,1100.0
2005-10-05 12:55:00,42.95,42.95,42.92,42.94,5000.0,41.8319,41.8319,41.8026,41.8221,5000.0
2005-10-05 13:00:00,42.93,42.95,42.93,42.95,3600.0,41.8124,41.8319,41.8124,41.8319,3600.0
2005-10-05 13:05:00,42.96,42.97,42.95,42.96,4000.0,41.8416,41.8513,41.8319,41.8416,4000.0
2005-10-05 13:10:00,42.97,42.97,42.96,42.96,4400.0,41.8513,41.8513,41.8416,41.8416,4400.0
2005-10-05 13:15:00,42.96,42.96,42.95,42.96,2500.0,41.8416,41.8416,41.8319,41.8416,2500.0
2005-10-05 13:20:00,42.96,42.98,42.96,42.98,9300.0,41.8416,41.8611,41.8416,41.8611,9300.0
2005-10-05 13:25:00,42.98,42.98,42.97,42.97,5400.0,41.8611,41.8611,41.8513,41.8513,5400.0
2005-10-05 13:30:00,42.97,42.97,42.93,42.93,2800.0,41.8513,41.8513,41.8124,41.8124,2800.0
2005-10-05 13:35:00,42.96,42.98,42.96,42.97,2100.0,41.8416,41.8611,41.8416,41.8513,2100.0
2005-10-05 13:40:00,42.96,42.97,42.93,42.94,2200.0,41.8416,41.8513,41.8124,41.8221,2200.0
2005-10-05 13:45:00,42.95,42.96,42.94,42.94,2000.0,41.8319,41.8416,41.8221,41.8221,2000.0
2005-10-05 13:50:00,42.96,42.96,42.91,42.95,1700.0,41.8416,41.8416,41.7929,41.8319,1700.0
2005-10-05 13:55:00,42.96,42.97,42.96,42.97,2200.0,41.8416,41.8513,41.8416,41.8513,2200.0
2005-10-05 14:00:00,42.97,42.97,42.96,42.96,1400.0,41.8513,41.8513,41.8416,41.8416,1400.0
2005-10-05 14:05:00,42.97,42.97,42.97,42.97,4600.0,41.8513,41.8513,41.8513,41.8513,4600.0
2005-10-05 14:10:00,42.97,42.99,42.97,42.99,2900.0,41.8513,41.8708,41.8513,41.8708,2900.0
2005-10-05 14:15:00,42.98,43.0,42.96,42.98,3800.0,41.8611,41.8806,41.8416,41.8611,3800.0
2005-10-05 14:20:00,42.97,43.0,42.96,43.0,5200.0,41.8513,41.8806,41.8416,41.8806,5200.0
2005-10-05 14:25:00,43.0,43.01,42.97,43.01,42100.0,41.8806,41.8903,41.8513,41.8903,42100.0
2005-10-05 14:30:00,43.02,43.06,43.02,43.04,7500.0,41.9,41.939,41.9,41.9195,7500.0
2005-10-05 14:35:00,43.04,43.05,43.04,43.04,1100.0,41.9195,41.9293,41.9195,41.9195,1100.0
2005-10-05 14:40:00,43.05,43.06,43.04,43.05,4300.0,41.9293,41.939,41.9195,41.9293,4300.0
2005-10-05 14:45:00,43.05,43.06,43.03,43.03,7000.0,41.9293,41.939,41.9098,41.9098,7000.0
2005-10-05 14:50:00,43.03,43.05,43.03,43.05,3100.0,41.9098,41.9293,41.9098,41.9293,3100.0
2005-10-05 14:55:00,43.05,43.05,42.98,43.0,9000.0,41.9293,41.9293,41.8611,41.8806,9000.0
2005-10-05 15:00:00,43.0,43.0,42.91,42.95,3500.0,41.8806,41.8806,41.7929,41.8319,3500.0
2005-10-05 15:05:00,42.93,42.97,42.93,42.94,1500.0,41.8124,41.8513,41.8124,41.8221,1500.0
2005-10-05 15:10:00,42.96,42.97,42.93,42.93,3700.0,41.8416,41.8513,41.8124,41.8124,3700.0
2005-10-05 15:15:00,42.91,42.91,42.81,42.84,4100.0,41.7929,41.7929,41.6955,41.7247,4100.0
2005-10-05 15:20:00,42.85,42.86,42.84,42.84,3100.0,41.7345,41.7442,41.7247,41.7247,3100.0
2005-10-05 15:25:00,42.83,42.83,42.74,42.75,4400.0,41.715,41.715,41.6273,41.6371,4400.0
2005-10-05 15:30:00,42.8,42.82,42.72,42.73,5900.0,41.6858,41.7052,41.6078,41.6176,5900.0
2005-10-05 15:35:00,42.73,42.78,42.73,42.75,3100.0,41.6176,41.6663,41.6176,41.6371,3100.0
2005-10-05 15:40:00,42.75,42.75,42.71,42.72,5200.0,41.6371,41.6371,41.5981,41.6078,5200.0
2005-10-05 15:45:00,42.72,42.73,42.66,42.66,7800.0,41.6078,41.6176,41.5494,41.5494,7800.0
2005-10-05 15:50:00,42.68,42.68,42.55,42.58,18900.0,41.5689,41.5689,41.4423,41.4715,18900.0
2005-10-05 15:55:00,42.59,42.6,42.42,42.48,26500.0,41.4812,41.491,41.3157,41.3741,26500.0
2005-10-06 09:30:00,42.43,42.46,41.95,42.42,21600.0,41.3254,41.3546,40.8579,41.3157,21600.0
2005-10-06 09:35:00,42.41,42.51,42.38,42.5,14000.0,41.3059,41.4033,41.2767,41.3936,14000.0
2005-10-06 09:40:00,42.5,42.5,42.35,42.48,37800.0,41.3936,41.3936,41.2475,41.3741,37800.0
2005-10-06 09:45:00,42.42,42.42,42.2,42.2,6000.0,41.3157,41.3157,41.1014,41.1014,6000.0
2005-10-06 09:50:00,42.2,42.27,42.2,42.27,12300.0,41.1014,41.1696,41.1014,41.1696,12300.0
2005-10-06 09:55:00,42.27,42.36,41.97,42.34,3800.0,41.1696,41.2572,40.8774,41.2377,3800.0
2005-10-06 10:00:00,42.34,42.42,42.23,42.37,7000.0,41.2377,41.3157,41.1306,41.267,7000.0
2005-10-06 10:05:00,42.45,42.47,42.3,42.3,6700.0,41.3449,41.3644,41.1988,41.1988,6700.0
2005-10-06 10:10:00,42.22,42.45,42.22,42.45,10000.0,41.1209,41.3449,41.1209,41.3449,10000.0
2005-10-06 10:15:00,42.41,42.41,42.27,42.28,5700.0,41.3059,41.3059,41.1696,41.1793,5700.0
2005-10-06 10:20:00,42.23,42.35,42.23,42.35,4100.0,41.1306,41.2475,41.1306,41.2475,4100.0
2005-10-06 10:25:00,42.35,42.35,42.3,42.34,2600.0,41.2475,41.2475,41.1988,41.2377,2600.0
2005-10-06 10:30:00,42.34,42.4,42.34,42.4,5200.0,41.2377,41.2962,41.2377,41.2962,5200.0
2005-10-06 10:35:00,42.4,42.41,42.33,42.4,6900.0,41.2962,41.3059,41.228,41.2962,6900.0
2005-10-06 10:40:00,42.41,42.45,42.41,42.42,16000.0,41.3059,41.3449,41.3059,41.3157,16000.0
2005-10-06 10:45:00,42.41,42.43,42.39,42.41,8000.0,41.3059,41.3254,41.2864,41.3059,8000.0
2005-10-06 10:50:00,42.41,42.42,42.39,42.4,5100.0,41.3059,41.3157,41.2864,41.2962,5100.0
2005-10-06 10:55:00,42.4,42.4,42.33,42.39,6000.0,41.2962,41.2962,41.228,41.2864,6000.0
2005-10-06 11:00:00,42.4,42.45,42.4,42.43,7800.0,41.2962,41.3449,41.2962,41.3254,7800.0
2005-10-06 11:05:00,42.43,42.47,42.38,42.45,6100.0,41.3254,41.3644,41.2767,41.3449,6100.0
2005-10-06 11:10:00,42.47,42.64,42.47,42.64,7400.0,41.3644,41.5299,41.3644,41.5299,7400.0
2005-10-06 11:15:00,42.64,42.68,42.63,42.68,6900.0,41.5299,41.5689,41.5202,41.5689,6900.0
2005-10-06 11:20:00,42.66,42.71,42.65,42.69,5000.0,41.5494,41.5981,41.5397,41.5786,5000.0
2005-10-06 11:25:00,42.65,42.66,42.49,42.49,10100.0,41.5397,41.5494,41.3838,41.3838,10100.0
2005-10-06 11:30:00,42.47,42.49,42.45,42.45,35900.0,41.3644,41.3838,41.3449,41.3449,35900.0
2005-10-06 11:35:00,42.45,42.45,42.41,42.41,2800.0,41.3449,41.3449,41.3059,41.3059,2800.0
2005-10-06 11:40:00,42.41,42.45,42.4,42.45,4800.0,41.3059,41.3449,41.2962,41.3449,4800.0
2005-10-06 11:45:00,42.46,42.47,42.42,42.46,4800.0,41.3546,41.3644,41.3157,41.3546,4800.0
2005-10-06 11:50:00,42.49,42.52,42.49,42.52,2400.0,41.3838,41.4131,41.3838,41.4131,2400.0
2005-10-06 11:55:00,42.53,42.57,42.51,42.52,7200.0,41.4228,41.4618,41.4033,41.4131,7200.0
2005-10-06 12:00:00,42.53,42.55,42.52,42.54,4400.0,41.4228,41.4423,41.4131,41.4325,4400.0
2005-10-06 12:05:00,42.56,42.57,42.52,42.52,3200.0,41.452,41.4618,41.4131,41.4131,3200.0
2005-10-06 12:10:00,42.53,42.53,42.48,42.5,5800.0,41.4228,41.4228,41.3741,41.3936,5800.0
2005-10-06 12:15:00,42.5,42.51,42.49,42.5,11500.0,41.3936,41.4033,41.3838,41.3936,11500.0
2005-10-06 12:20:00,42.45,42.5,42.45,42.5,2700.0,41.3449,41.3936,41.3449,41.3936,2700.0
2005-10-06 12:25:00,42.51,42.51,42.4,42.4,21300.0,41.4033,41.4033,41.2962,41.2962,21300.0
2005-10-06 12:30:00,42.44,42.45,42.38,42.38,2800.0,41.3351,41.3449,41.2767,41.2767,2800.0
2005-10-06 12:35:00,42.39,42.46,42.39,42.46,8400.0,41.2864,41.3546,41.2864,41.3546,8400.0
2005-10-06 12:40:00,42.46,42.46,42.43,42.45,4100.0,41.3546,41.3546,41.3254,41.3449,4100.0
2005-10-06 12:45:00,42.45,42.5,42.43,42.48,6900.0,41.3449,41.3936,41.3254,41.3741,6900.0
2005-10-06 12:50:00,42.48,42.5,42.47,42.5,8900.0,41.3741,41.3936,41.3644,41.3936,8900.0
2005-10-06 12:55:00,42.5,42.61,42.5,42.58,12600.0,41.3936,41.5007,41.3936,41.4715,12600.0
2005-10-06 13:00:00,42.6,42.67,42.6,42.67,5700.0,41.491,41.5592,41.491,41.5592,5700.0
2005-10-06 13:05:00,42.68,42.7,42.67,42.67,12900.0,41.5689,41.5884,41.5592,41.5592,12900.0
2005-10-06 13:10:00,42.67,42.8,42.66,42.78,9600.0,41.5592,41.6858,41.5494,41.6663,9600.0
2005-10-06 13:15:00,42.78,42.82,42.74,42.75,5600.0,41.6663,41.7052,41.6273,41.6371,5600.0
2005-10-06 13:20:00,42.78,42.83,42.71,42.72,6800.0,41.6663,41.715,41.5981,41.6078,6800.0
2005-10-06 13:25:00,42.74,42.79,42.73,42.77,6900.0,41.6273,41.676,41.6176,41.6565,6900.0
2005-10-06 13:30:00,42.79,42.79,42.74,42.74,4300.0,41.676,41.676,41.6273,41.6273,4300.0
2005-10-06 13:35:00,42.75,42.78,42.71,42.76,7900.0,41.6371,41.6663,41.5981,41.6468,7900.0
2005-10-06 13:40:00,42.76,42.79,42.76,42.79,5300.0,41.6468,41.676,41.6468,41.676,5300.0
2005-10-06 13:45:00,42.78,42.78,42.71,42.75,11300.0,41.6663,41.6663,41.5981,41.6371,11300.0
2005-10-06 13:50:00,42.76,42.8,42.76,42.77,11500.0,41.6468,41.6858,41.6468,41.6565,11500.0
2005-10-06 13:55:00,42.81,42.81,42.68,42.68,15800.0,41.6955,41.6955,41.5689,41.5689,15800.0
2005-10-06 14:00:00,42.68,42.7,42.59,42.59,39100.0,41.5689,41.5884,41.4812,41.4812,39100.0
2005-10-06 14:05:00,42.59,42.63,42.54,42.55,18600.0,41.4812,41.5202,41.4325,41.4423,18600.0
2005-10-06 14:10:00,42.56,42.62,42.56,42.57,4600.0,41.452,41.5105,41.452,41.4618,4600.0
2005-10-06 14:15:00,42.6,42.65,42.59,42.65,6100.0,41.491,41.5397,41.4812,41.5397,6100.0
2005-10-06 14:20:00,42.61,42.62,42.59,42.6,2100.0,41.5007,41.5105,41.4812,41.491,2100.0
2005-10-06 14:25:00,42.61,42.66,42.6,42.62,7400.0,41.5007,41.5494,41.491,41.5105,7400.0
2005-10-06 14:30:00,42.62,42.62,42.56,42.61,9500.0,41.5105,41.5105,41.452,41.5007,9500.0
2005-10-06 14:35:00,42.6,42.61,42.58,42.6,3200.0,41.491,41.5007,41.4715,41.491,3200.0
2005-10-06 14:40:00,42.59,42.65,42.59,42.65,4600.0,41.4812,41.5397,41.4812,41.5397,4600.0
2005-10-06 14:45:00,42.64,42.74,42.64,42.74,9200.0,41.5299,41.6273,41.5299,41.6273,9200.0
2005-10-06 14:50:00,42.73,42.73,42.56,42.58,8700.0,41.6176,41.6176,41.452,41.4715,8700.0
2005-10-06 14:55:00,42.58,42.6,42.55,42.59,16000.0,41.4715,41.491,41.4423,41.4812,16000.0
2005-10-06 15:00:00,42.59,42.64,42.48,42.63,27600.0,41.4812,41.5299,41.3741,41.5202,27600.0
2005-10-06 15:05:00,42.63,42.63,42.42,42.42,6200.0,41.5202,41.5202,41.3157,41.3157,6200.0
2005-10-06 15:10:00,42.43,42.5,42.41,42.5,10100.0,41.3254,41.3936,41.3059,41.3936,10100.0
2005-10-06 15:15:00,42.5,42.54,42.49,42.54,19700.0,41.3936,41.4325,41.3838,41.4325,19700.0
2005-10-06 15:20:00,42.54,42.56,42.54,42.55,13700.0,41.4325,41.452,41.4325,41.4423,13700.0
2005-10-06 15:25:00,42.55,42.55,42.5,42.53,49200.0,41.4423,41.4423,41.3936,41.4228,49200.0
2005-10-06 15:30:00,42.53,42.55,42.53,42.53,12700.0,41.4228,41.4423,41.4228,41.4228,12700.0
2005-10-06 15:35:00,42.53,42.55,42.53,42.55,11800.0,41.4228,41.4423,41.4228,41.4423,11800.0
2005-10-06 15:40:00,42.55,42.6,42.55,42.6,25600.0,41.4423,41.491,41.4423,41.491,25600.0
2005-10-06 15:45:00,42.6,42.64,42.58,42.6,15500.0,41.491,41.5299,41.4715,41.491,15500.0
2005-10-06 15:50:00,42.61,42.69,42.6,42.67,17800.0,41.5007,41.5786,41.491,41.5592,17800.0
2005-10-06 15:55:00,42.67,42.7,42.67,42.7,23300.0,41.5592,41.5884,41.5592,41.5884,23300.0
2005-10-07 09:30:00,43.25,43.31,43.21,43.3,24800.0,42.1241,42.1825,42.0851,42.1727,24800.0
2005-10-07 09:35:00,43.34,43.44,43.34,43.39,12400.0,42.2117,42.3091,42.2117,42.2604,12400.0
2005-10-07 09:40:00,43.39,43.39,43.3,43.3,4200.0,42.2604,42.2604,42.1727,42.1727,4200.0
2005-10-07 09:45:00,43.31,43.35,43.23,43.28,10600.0,42.1825,42.2214,42.1046,42.1533,10600.0
2005-10-07 09:50:00,43.23,43.25,43.15,43.15,10200.0,42.1046,42.1241,42.0267,42.0267,10200.0
2005-10-07 09:55:00,43.13,43.2,43.12,43.2,5000.0,42.0072,42.0754,41.9974,42.0754,5000.0
2005-10-07 10:00:00,43.2,43.2,43.06,43.1,4400.0,42.0754,42.0754,41.939,41.978,4400.0
2005-10-07 10:05:00,43.1,43.1,43.0,43.01,7200.0,41.978,41.978,41.8806,41.8903,7200.0
2005-10-07 10:10:00,43.01,43.02,43.0,43.0,3800.0,41.8903,41.9,41.8806,41.8806,3800.0
2005-10-07 10:15:00,43.0,43.02,43.0,43.0,5700.0,41.8806,41.9,41.8806,41.8806,5700.0
2005-10-07 10:20:00,43.0,43.0,42.75,42.8,22800.0,41.8806,41.8806,41.6371,41.6858,22800.0
2005-10-07 10:25:00,42.84,42.84,42.79,42.79,1500.0,41.7247,41.7247,41.676,41.676,1500.0
2005-10-07 10:30:00,42.78,42.78,42.56,42.57,14100.0,41.6663,41.6663,41.452,41.4618,14100.0
2005-10-07 10:35:00,42.58,42.64,42.57,42.64,4800.0,41.4715,41.5299,41.4618,41.5299,4800.0
2005-10-07 10:40:00,42.55,42.6,42.5,42.5,8300.0,41.4423,41.491,41.3936,41.3936,8300.0
2005-10-07 10:45:00,42.5,42.55,42.45,42.46,4900.0,41.3936,41.4423,41.3449,41.3546,4900.0
2005-10-07 10:50:00,42.47,42.57,42.47,42.57,3500.0,41.3644,41.4618,41.3644,41.4618,3500.0
2005-10-07 10:55:00,42.54,42.57,42.52,42.56,3400.0,41.4325,41.4618,41.4131,41.452,3400.0
2005-10-07 11:00:00,42.58,42.58,42.55,42.56,2800.0,41.4715,41.4715,41.4423,41.452,2800.0
2005-10-07 11:05:00,42.56,42.59,42.53,42.59,4200.0,41.452,41.4812,41.4228,41.4812,4200.0
2005-10-07 11:10:00,42.61,42.71,42.59,42.69,10500.0,41.5007,41.5981,41.4812,41.5786,10500.0
2005-10-07 11:15:00,42.68,42.74,42.63,42.74,3200.0,41.5689,41.6273,41.5202,41.6273,3200.0
2005-10-07 11:20:00,42.73,42.74,42.7,42.72,3000.0,41.6176,41.6273,41.5884,41.6078,3000.0
2005-10-07 11:25:00,42.78,42.8,42.74,42.8,2200.0,41.6663,41.6858,41.6273,41.6858,2200.0
2005-10-07 11:30:00,42.8,42.85,42.77,42.78,4500.0,41.6858,41.7345,41.6565,41.6663,4500.0
2005-10-07 11:35:00,42.8,42.81,42.67,42.67,6000.0,41.6858,41.6955,41.5592,41.5592,6000.0
2005-10-07 11:40:00,42.71,42.78,42.68,42.76,3900.0,41.5981,41.6663,41.5689,41.6468,3900.0
2005-10-07 11:45:00,42.76,42.76,42.66,42.66,800.0,41.6468,41.6468,41.5494,41.5494,800.0
2005-10-07 11:50:00,42.67,42.75,42.67,42.75,2400.0,41.5592,41.6371,41.5592,41.6371,2400.0
2005-10-07 11:55:00,42.75,42.79,42.73,42.79,3200.0,41.6371,41.676,41.6176,41.676,3200.0
2005-10-07 12:00:00,42.79,42.81,42.78,42.81,4300.0,41.676,41.6955,41.6663,41.6955,4300.0
2005-10-07 12:05:00,42.81,42.86,42.8,42.85,10000.0,41.6955,41.7442,41.6858,41.7345,10000.0
2005-10-07 12:10:00,42.86,42.86,42.85,42.86,2100.0,41.7442,41.7442,41.7345,41.7442,2100.0
2005-10-07 12:15:00,42.86,42.86,42.74,42.78,7200.0,41.7442,41.7442,41.6273,41.6663,7200.0
2005-10-07 12:20:00,42.76,42.83,42.75,42.8,2400.0,41.6468,41.715,41.6371,41.6858,2400.0
2005-10-07 12:25:00,42.79,42.82,42.79,42.82,1300.0,41.676,41.7052,41.676,41.7052,1300.0
2005-10-07 12:30:00,42.81,42.84,42.81,42.82,800.0,41.6955,41.7247,41.6955,41.7052,800.0
2005-10-07 12:35:00,42.82,42.85,42.82,42.85,1400.0,41.7052,41.7345,41.7052,41.7345,1400.0
2005-10-07 12:40:00,42.84,42.85,42.82,42.85,1700.0,41.7247,41.7345,41.7052,41.7345,1700.0
2005-10-07 12:45:00,42.86,42.86,42.84,42.84,1300.0,41.7442,41.7442,41.7247,41.7247,1300.0
2005-10-07 12:50:00,42.84,42.86,42.84,42.86,400.0,41.7247,41.7442,41.7247,41.7442,400.0
2005-10-07 12:55:00,42.86,42.86,42.84,42.86,1500.0,41.7442,41.7442,41.7247,41.7442,1500.0
2005-10-07 13:00:00,42.86,42.86,42.81,42.84,5000.0,41.7442,41.7442,41.6955,41.7247,5000.0
2005-10-07 13:05:00,42.85,42.86,42.81,42.86,1500.0,41.7345,41.7442,41.6955,41.7442,1500.0
2005-10-07 13:10:00,42.85,42.86,42.85,42.85,3700.0,41.7345,41.7442,41.7345,41.7345,3700.0
2005-10-07 13:15:00,42.86,42.87,42.84,42.86,3100.0,41.7442,41.7539,41.7247,41.7442,3100.0
2005-10-07 13:20:00,42.86,42.9,42.86,42.89,3500.0,41.7442,41.7832,41.7442,41.7734,3500.0
2005-10-07 13:25:00,42.89,42.89,42.88,42.89,7300.0,41.7734,41.7734,41.7637,41.7734,7300.0
2005-10-07 13:30:00,42.87,42.89,42.86,42.88,2100.0,41.7539,41.7734,41.7442,41.7637,2100.0
2005-10-07 13:35:00,42.88,42.9,42.88,42.89,2000.0,41.7637,41.7832,41.7637,41.7734,2000.0
2005-10-07 13:40:00,42.89,42.89,42.88,42.89,4500.0,41.7734,41.7734,41.7637,41.7734,4500.0
2005-10-07 13:45:00,42.89,42.89,42.88,42.89,4100.0,41.7734,41.7734,41.7637,41.7734,4100.0
2005-10-07 13:50:00,42.89,42.89,42.86,42.86,6100.0,41.7734,41.7734,41.7442,41.7442,6100.0
2005-10-07 13:55:00,42.86,42.86,42.84,42.86,2400.0,41.7442,41.7442,41.7247,41.7442,2400.0
2005-10-07 14:00:00,42.85,42.86,42.84,42.85,2000.0,41.7345,41.7442,41.7247,41.7345,2000.0
2005-10-07 14:05:00,42.82,42.83,42.8,42.83,4400.0,41.7052,41.715,41.6858,41.715,4400.0
2005-10-07 14:10:00,42.81,42.83,42.8,42.83,1500.0,41.6955,41.715,41.6858,41.715,1500.0
2005-10-07 14:15:00,42.82,42.82,42.8,42.81,1900.0,41.7052,41.7052,41.6858,41.6955,1900.0
2005-10-07 14:20:00,42.81,42.84,42.81,42.84,1900.0,41.6955,41.7247,41.6955,41.7247,1900.0
2005-10-07 14:25:00,42.84,42.85,42.82,42.84,1600.0,41.7247,41.7345,41.7052,41.7247,1600.0
2005-10-07 14:30:00,42.84,42.84,42.82,42.82,900.0,41.7247,41.7247,41.7052,41.7052,900.0
2005-10-07 14:35:00,42.82,42.82,42.79,42.81,3000.0,41.7052,41.7052,41.676,41.6955,3000.0
2005-10-07 14:40:00,42.82,42.83,42.81,42.83,3400.0,41.7052,41.715,41.6955,41.715,3400.0
2005-10-07 14:45:00,42.83,42.85,42.83,42.84,4900.0,41.715,41.7345,41.715,41.7247,4900.0
2005-10-07 14:50:00,42.83,42.85,42.76,42.78,4100.0,41.715,41.7345,41.6468,41.6663,4100.0
2005-10-07 14:55:00,42.77,42.79,42.76,42.78,2900.0,41.6565,41.676,41.6468,41.6663,2900.0
2005-10-07 15:00:00,42.76,42.79,42.76,42.78,5800.0,41.6468,41.676,41.6468,41.6663,5800.0
2005-10-07 15:05:00,42.78,42.79,42.76,42.79,3000.0,41.6663,41.676,41.6468,41.676,3000.0
2005-10-07 15:10:00,42.79,42.8,42.77,42.79,4900.0,41.676,41.6858,41.6565,41.676,4900.0
2005-10-07 15:15:00,42.79,42.79,42.77,42.78,7700.0,41.676,41.676,41.6565,41.6663,7700.0
2005-10-07 15:20:00,42.78,42.79,42.77,42.79,7100.0,41.6663,41.676,41.6565,41.676,7100.0
2005-10-07 15:25:00,42.79,42.8,42.77,42.79,4200.0,41.676,41.6858,41.6565,41.676,4200.0
2005-10-07 15:30:00,42.78,42.81,42.78,42.81,3400.0,41.6663,41.6955,41.6663,41.6955,3400.0
2005-10-07 15:35:00,42.83,42.85,42.82,42.84,3500.0,41.715,41.7345,41.7052,41.7247,3500.0
2005-10-07 15:40:00,42.85,42.85,42.8,42.85,5100.0,41.7345,41.7345,41.6858,41.7345,5100.0
2005-10-07 15:45:00,42.85,42.85,42.84,42.85,2600.0,41.7345,41.7345,41.7247,41.7345,2600.0
2005-10-07 15:50:00,42.85,42.9,42.85,42.9,11200.0,41.7345,41.7832,41.7345,41.7832,11200.0
2005-10-07 15:55:00,42.89,42.9,42.85,42.89,14500.0,41.7734,41.7832,41.7345,41.7734,14500.0
2005-10-10 09:30:00,42.97,42.98,42.92,42.96,6400.0,41.8513,41.8611,41.8026,41.8416,6400.0
2005-10-10 09:35:00,42.97,42.97,42.88,42.88,3200.0,41.8513,41.8513,41.7637,41.7637,3200.0
2005-10-10 09:40:00,42.88,42.88,42.8,42.82,4200.0,41.7637,41.7637,41.6858,41.7052,4200.0
2005-10-10 09:45:00,42.82,42.82,42.78,42.78,400.0,41.7052,41.7052,41.6663,41.6663,400.0
2005-10-10 09:50:00,42.77,42.86,42.77,42.86,1900.0,41.6565,41.7442,41.6565,41.7442,1900.0
2005-10-10 09:55:00,42.82,42.82,42.7,42.75,3400.0,41.7052,41.7052,41.5884,41.6371,3400.0
2005-10-10 10:00:00,42.73,42.73,42.51,42.52,5700.0,41.6176,41.6176,41.4033,41.4131,5700.0
2005-10-10 10:05:00,42.52,42.6,42.52,42.53,1900.0,41.4131,41.491,41.4131,41.4228,1900.0
2005-10-10 10:10:00,42.57,42.57,42.33,42.35,5100.0,41.4618,41.4618,41.228,41.2475,5100.0
2005-10-10 10:15:00,42.35,42.51,42.35,42.51,3000.0,41.2475,41.4033,41.2475,41.4033,3000.0
2005-10-10 10:20:00,42.53,42.63,42.53,42.57,3500.0,41.4228,41.5202,41.4228,41.4618,3500.0
2005-10-10 10:25:00,42.56,42.56,42.52,42.52,2000.0,41.452,41.452,41.4131,41.4131,2000.0
2005-10-10 10:30:00,42.5,42.5,42.46,42.46,3500.0,41.3936,41.3936,41.3546,41.3546,3500.0
2005-10-10 10:35:00,42.47,42.49,42.44,42.49,1900.0,41.3644,41.3838,41.3351,41.3838,1900.0
2005-10-10 10:40:00,42.49,42.5,42.48,42.49,900.0,41.3838,41.3936,41.3741,41.3838,900.0
2005-10-10 10:45:00,42.49,42.52,42.38,42.38,2300.0,41.3838,41.4131,41.2767,41.2767,2300.0
2005-10-10 10:50:00,42.38,42.38,42.34,42.38,1500.0,41.2767,41.2767,41.2377,41.2767,1500.0
2005-10-10 10:55:00,42.39,42.39,42.27,42.35,3800.0,41.2864,41.2864,41.1696,41.2475,3800.0
2005-10-10 11:00:00,42.37,42.42,42.37,42.4,1400.0,41.267,41.3157,41.267,41.2962,1400.0
2005-10-10 11:05:00,42.39,42.45,42.39,42.45,3900.0,41.2864,41.3449,41.2864,41.3449,3900.0
2005-10-10 11:10:00,42.46,42.46,42.38,42.39,1700.0,41.3546,41.3546,41.2767,41.2864,1700.0
2005-10-10 11:15:00,42.37,42.43,42.32,42.32,3200.0,41.267,41.3254,41.2183,41.2183,3200.0
2005-10-10 11:20:00,42.3,42.3,42.25,42.3,3600.0,41.1988,41.1988,41.1501,41.1988,3600.0
2005-10-10 11:25:00,42.32,42.34,42.29,42.3,1900.0,41.2183,41.2377,41.189,41.1988,1900.0
2005-10-10 11:30:00,42.31,42.36,42.28,42.28,2200.0,41.2085,41.2572,41.1793,41.1793,2200.0
2005-10-10 11:35:00,42.29,42.32,42.24,42.28,2700.0,41.189,41.2183,41.1403,41.1793,2700.0
2005-10-10 11:40:00,42.24,42.29,42.2,42.27,2100.0,41.1403,41.189,41.1014,41.1696,2100.0
2005-10-10 11:45:00,42.31,42.31,42.25,42.25,2300.0,41.2085,41.2085,41.1501,41.1501,2300.0
2005-10-10 11:50:00,42.25,42.28,42.24,42.26,1700.0,41.1501,41.1793,41.1403,41.1598,1700.0
2005-10-10 11:55:00,42.25,42.32,42.21,42.26,2000.0,41.1501,41.2183,41.1111,41.1598,2000.0
2005-10-10 12:00:00,42.31,42.33,42.25,42.33,600.0,41.2085,41.228,41.1501,41.228,600.0
2005-10-10 12:05:00,42.35,42.35,42.32,42.35,800.0,41.2475,41.2475,41.2183,41.2475,800.0
2005-10-10 12:10:00,42.36,42.4,42.35,42.4,900.0,41.2572,41.2962,41.2475,41.2962,900.0
2005-10-10 12:15:00,42.4,42.4,42.37,42.37,900.0,41.2962,41.2962,41.267,41.267,900.0
2005-10-10 12:20:00,42.39,42.4,42.36,42.4,600.0,41.2864,41.2962,41.2572,41.2962,600.0
2005-10-10 12:25:00,42.38,42.38,42.38,42.38,100.0,41.2767,41.2767,41.2767,41.2767,100.0
2005-10-10 12:30:00,42.36,42.39,42.33,42.33,1900.0,41.2572,41.2864,41.228,41.228,1900.0
2005-10-10 12:35:00,42.35,42.43,42.34,42.4,1400.0,41.2475,41.3254,41.2377,41.2962,1400.0
2005-10-10 12:40:00,42.39,42.43,42.39,42.42,2000.0,41.2864,41.3254,41.2864,41.3157,2000.0
2005-10-10 12:45:00,42.44,42.44,42.4,42.44,600.0,41.3351,41.3351,41.2962,41.3351,600.0
2005-10-10 12:50:00,42.44,42.51,42.44,42.44,3100.0,41.3351,41.4033,41.3351,41.3351,3100.0
2005-10-10 12:55:00,42.44,42.46,42.44,42.46,1500.0,41.3351,41.3546,41.3351,41.3546,1500.0
2005-10-10 13:00:00,42.44,42.48,42.44,42.48,200.0,41.3351,41.3741,41.3351,41.3741,200.0
2005-10-10 13:05:00,42.44,42.44,42.44,42.44,200.0,41.3351,41.3351,41.3351,41.3351,200.0
2005-10-10 13:10:00,42.46,42.49,42.43,42.43,1800.0,41.3546,41.3838,41.3254,41.3254,1800.0
2005-10-10 13:15:00,42.42,42.46,42.42,42.46,1400.0,41.3157,41.3546,41.3157,41.3546,1400.0
2005-10-10 13:20:00,42.42,42.42,42.29,42.34,5300.0,41.3157,41.3157,41.189,41.2377,5300.0
2005-10-10 13:25:00,42.34,42.39,42.31,42.38,3700.0,41.2377,41.2864,41.2085,41.2767,3700.0
2005-10-10 13:30:00,42.38,42.38,42.38,42.38,0.0,41.2767,41.2767,41.2767,41.2767,0.0
2005-10-10 13:35:00,42.37,42.48,42.37,42.44,4500.0,41.267,41.3741,41.267,41.3351,4500.0
2005-10-10 13:40:00,42.43,42.45,42.41,42.41,800.0,41.3254,41.3449,41.3059,41.3059,800.0
2005-10-10 13:45:00,42.41,42.41,42.39,42.39,7200.0,41.3059,41.3059,41.2864,41.2864,7200.0
2005-10-10 13:50:00,42.39,42.39,42.34,42.34,500.0,41.2864,41.2864,41.2377,41.2377,500.0
2005-10-10 13:55:00,42.34,42.36,42.34,42.34,500.0,41.2377,41.2572,41.2377,41.2377,500.0
2005-10-10 14:00:00,42.34,42.34,42.34,42.34,100.0,41.2377,41.2377,41.2377,41.2377,100.0
2005-10-10 14:05:00,42.33,42.35,42.25,42.25,2900.0,41.228,41.2475,41.1501,41.1501,2900.0
2005-10-10 14:10:00,42.23,42.27,42.22,42.27,2300.0,41.1306,41.1696,41.1209,41.1696,2300.0
2005-10-10 14:15:00,42.26,42.27,42.2,42.2,2700.0,41.1598,41.1696,41.1014,41.1014,2700.0
2005-10-10 14:20:00,42.21,42.21,42.1,42.1,4500.0,41.1111,41.1111,41.004,41.004,4500.0
2005-10-10 14:25:00,42.1,42.16,42.09,42.16,4400.0,41.004,41.0624,40.9943,41.0624,4400.0
2005-10-10 14:30:00,42.17,42.19,42.15,42.19,2400.0,41.0722,41.0916,41.0527,41.0916,2400.0
2005-10-10 14:35:00,42.19,42.19,42.12,42.13,3100.0,41.0916,41.0916,41.0235,41.0332,3100.0
2005-10-10 14:40:00,42.13,42.13,42.08,42.11,2600.0,41.0332,41.0332,40.9845,41.0137,2600.0
2005-10-10 14:45:00,42.11,42.11,42.04,42.04,8000.0,41.0137,41.0137,40.9456,40.9456,8000.0
2005-10-10 14:50:00,42.03,42.13,42.03,42.13,4800.0,40.9358,41.0332,40.9358,41.0332,4800.0
2005-10-10 14:55:00,42.14,42.17,42.14,42.16,3800.0,41.0429,41.0722,41.0429,41.0624,3800.0
2005-10-10 15:00:00,42.16,42.19,42.15,42.19,3200.0,41.0624,41.0916,41.0527,41.0916,3200.0
2005-10-10 15:05:00,42.22,42.3,42.2,42.3,3700.0,41.1209,41.1988,41.1014,41.1988,3700.0
2005-10-10 15:10:00,42.28,42.28,42.15,42.19,5500.0,41.1793,41.1793,41.0527,41.0916,5500.0
2005-10-10 15:15:00,42.16,42.24,42.16,42.23,3200.0,41.0624,41.1403,41.0624,41.1306,3200.0
2005-10-10 15:20:00,42.24,42.28,42.21,42.28,3400.0,41.1403,41.1793,41.1111,41.1793,3400.0
2005-10-10 15:25:00,42.28,42.28,42.26,42.26,3800.0,41.1793,41.1793,41.1598,41.1598,3800.0
2005-10-10 15:30:00,42.26,42.3,42.23,42.3,3900.0,41.1598,41.1988,41.1306,41.1988,3900.0
2005-10-10 15:35:00,42.31,42.44,42.3,42.44,6000.0,41.2085,41.3351,41.1988,41.3351,6000.0
2005-10-10 15:40:00,42.43,42.43,42.34,42.35,7700.0,41.3254,41.3254,41.2377,41.2475,7700.0
2005-10-10 15:45:00,42.33,42.38,42.33,42.34,9500.0,41.228,41.2767,41.228,41.2377,9500.0
2005-10-10 15:50:00,42.34,42.34,42.28,42.32,8200.0,41.2377,41.2377,41.1793,41.2183,8200.0
2005-10-10 15:55:00,42.32,42.4,42.32,42.35,11100.0,41.2183,41.2962,41.2183,41.2475,11100.0
2005-10-11 09:30:00,42.45,42.48,42.4,42.46,6400.0,41.3449,41.3741,41.2962,41.3546,6400.0
2005-10-11 09:35:00,42.47,42.5,42.36,42.45,8000.0,41.3644,41.3936,41.2572,41.3449,8000.0
2005-10-11 09:40:00,42.44,42.5,42.42,42.43,3300.0,41.3351,41.3936,41.3157,41.3254,3300.0
2005-10-11 09:45:00,42.41,42.43,42.37,42.43,5600.0,41.3059,41.3254,41.267,41.3254,5600.0
2005-10-11 09:50:00,42.45,42.59,42.44,42.57,4600.0,41.3449,41.4812,41.3351,41.4618,4600.0
2005-10-11 09:55:00,42.59,42.73,42.59,42.73,4000.0,41.4812,41.6176,41.4812,41.6176,4000.0
2005-10-11 10:00:00,42.75,42.8,42.72,42.75,8400.0,41.6371,41.6858,41.6078,41.6371,8400.0
2005-10-11 10:05:00,42.77,42.86,42.77,42.77,2800.0,41.6565,41.7442,41.6565,41.6565,2800.0
2005-10-11 10:10:00,42.77,42.81,42.77,42.81,2200.0,41.6565,41.6955,41.6565,41.6955,2200.0
2005-10-11 10:15:00,42.79,42.79,42.77,42.78,2500.0,41.676,41.676,41.6565,41.6663,2500.0
2005-10-11 10:20:00,42.77,42.85,42.77,42.83,5300.0,41.6565,41.7345,41.6565,41.715,5300.0
2005-10-11 10:25:00,42.83,42.9,42.83,42.86,4000.0,41.715,41.7832,41.715,41.7442,4000.0
2005-10-11 10:30:00,42.85,42.85,42.79,42.79,4000.0,41.7345,41.7345,41.676,41.676,4000.0
2005-10-11 10:35:00,42.8,42.8,42.71,42.71,2800.0,41.6858,41.6858,41.5981,41.5981,2800.0
2005-10-11 10:40:00,42.73,42.73,42.71,42.71,2900.0,41.6176,41.6176,41.5981,41.5981,2900.0
2005-10-11 10:45:00,42.71,42.71,42.68,42.68,3900.0,41.5981,41.5981,41.5689,41.5689,3900.0
2005-10-11 10:50:00,42.68,42.68,42.58,42.58,6300.0,41.5689,41.5689,41.4715,41.4715,6300.0
2005-10-11 10:55:00,42.59,42.6,42.56,42.59,1400.0,41.4812,41.491,41.452,41.4812,1400.0
2005-10-11 11:00:00,42.57,42.59,42.55,42.55,2900.0,41.4618,41.4812,41.4423,41.4423,2900.0
2005-10-11 11:05:00,42.54,42.54,42.51,42.53,2700.0,41.4325,41.4325,41.4033,41.4228,2700.0
2005-10-11 11:10:00,42.52,42.52,42.45,42.48,2800.0,41.4131,41.4131,41.3449,41.3741,2800.0
2005-10-11 11:15:00,42.45,42.49,42.44,42.45,2400.0,41.3449,41.3838,41.3351,41.3449,2400.0
2005-10-11 11:20:00,42.45,42.45,42.45,42.45,1900.0,41.3449,41.3449,41.3449,41.3449,1900.0
2005-10-11 11:25:00,42.47,42.56,42.47,42.5,4900.0,41.3644,41.452,41.3644,41.3936,4900.0
2005-10-11 11:30:00,42.5,42.5,42.46,42.47,1600.0,41.3936,41.3936,41.3546,41.3644,1600.0
2005-10-11 11:35:00,42.47,42.47,42.33,42.33,3600.0,41.3644,41.3644,41.228,41.228,3600.0
2005-10-11 11:40:00,42.33,42.33,42.3,42.3,3600.0,41.228,41.228,41.1988,41.1988,3600.0
2005-10-11 11:45:00,42.32,42.38,42.32,42.38,3700.0,41.2183,41.2767,41.2183,41.2767,3700.0
2005-10-11 11:50:00,42.37,42.4,42.35,42.35,1300.0,41.267,41.2962,41.2475,41.2475,1300.0
2005-10-11 11:55:00,42.35,42.35,42.29,42.3,2700.0,41.2475,41.2475,41.189,41.1988,2700.0
2005-10-11 12:00:00,42.31,42.34,42.3,42.31,3200.0,41.2085,41.2377,41.1988,41.2085,3200.0
2005-10-11 12:05:00,42.31,42.33,42.3,42.3,900.0,41.2085,41.228,41.1988,41.1988,900.0
2005-10-11 12:10:00,42.3,42.3,42.24,42.24,1600.0,41.1988,41.1988,41.1403,41.1403,1600.0
2005-10-11 12:15:00,42.22,42.23,42.22,42.23,400.0,41.1209,41.1306,41.1209,41.1306,400.0
2005-10-11 12:20:00,42.21,42.22,42.17,42.17,1800.0,41.1111,41.1209,41.0722,41.0722,1800.0
2005-10-11 12:25:00,42.17,42.18,42.16,42.18,2700.0,41.0722,41.0819,41.0624,41.0819,2700.0
2005-10-11 12:30:00,42.17,42.18,42.15,42.15,2200.0,41.0722,41.0819,41.0527,41.0527,2200.0
2005-10-11 12:35:00,42.15,42.15,42.05,42.09,6400.0,41.0527,41.0527,40.9553,40.9943,6400.0
2005-10-11 12:40:00,42.08,42.09,42.04,42.07,4300.0,40.9845,40.9943,40.9456,40.9748,4300.0
2005-10-11 12:45:00,42.07,42.08,42.03,42.04,6300.0,40.9748,40.9845,40.9358,40.9456,6300.0
2005-10-11 12:50:00,42.04,42.04,41.9,41.94,15100.0,40.9456,40.9456,40.8092,40.8482,15100.0
2005-10-11 12:55:00,41.95,41.95,41.8,41.83,15200.0,40.8579,40.8579,40.7118,40.741,15200.0
2005-10-11 13:00:00,41.83,41.91,41.83,41.91,4800.0,40.741,40.8189,40.741,40.8189,4800.0
2005-10-11 13:05:00,41.89,41.98,41.89,41.93,5000.0,40.7995,40.8871,40.7995,40.8384,5000.0
2005-10-11 13:10:00,41.99,42.0,41.9,41.96,9900.0,40.8969,40.9066,40.8092,40.8676,9900.0
2005-10-11 13:15:00,41.99,42.03,41.95,41.95,2800.0,40.8969,40.9358,40.8579,40.8579,2800.0
2005-10-11 13:20:00,41.94,41.94,41.91,41.92,4100.0,40.8482,40.8482,40.8189,40.8287,4100.0
2005-10-11 13:25:00,41.9,41.99,41.9,41.99,5300.0,40.8092,40.8969,40.8092,40.8969,5300.0
2005-10-11 13:30:00,41.94,42.0,41.94,41.95,3300.0,40.8482,40.9066,40.8482,40.8579,3300.0
2005-10-11 13:35:00,41.96,41.98,41.95,41.97,2700.0,40.8676,40.8871,40.8579,40.8774,2700.0
2005-10-11 13:40:00,41.98,41.99,41.97,41.99,2700.0,40.8871,40.8969,40.8774,40.8969,2700.0
2005-10-11 13:45:00,41.99,41.99,41.98,41.99,3600.0,40.8969,40.8969,40.8871,40.8969,3600.0
2005-10-11 13:50:00,41.99,41.99,41.98,41.99,2500.0,40.8969,40.8969,40.8871,40.8969,2500.0
2005-10-11 13:55:00,41.98,41.99,41.94,41.96,2600.0,40.8871,40.8969,40.8482,40.8676,2600.0
2005-10-11 14:00:00,41.96,41.98,41.94,41.96,3100.0,40.8676,40.8871,40.8482,40.8676,3100.0
2005-10-11 14:05:00,41.95,41.95,41.78,41.9,6600.0,40.8579,40.8579,40.6923,40.8092,6600.0
2005-10-11 14:10:00,41.9,42.08,41.9,42.01,7400.0,40.8092,40.9845,40.8092,40.9163,7400.0
2005-10-11 14:15:00,42.05,42.13,42.05,42.1,4300.0,40.9553,41.0332,40.9553,41.004,4300.0
2005-10-11 14:20:00,42.09,42.25,42.07,42.25,6500.0,40.9943,41.1501,40.9748,41.1501,6500.0
2005-10-11 14:25:00,42.25,42.31,42.25,42.25,6100.0,41.1501,41.2085,41.1501,41.1501,6100.0
2005-10-11 14:30:00,42.24,42.29,42.19,42.28,7100.0,41.1403,41.189,41.0916,41.1793,7100.0
2005-10-11 14:35:00,42.27,42.35,42.27,42.33,7100.0,41.1696,41.2475,41.1696,41.228,7100.0
2005-10-11 14:40:00,42.34,42.34,42.31,42.32,4800.0,41.2377,41.2377,41.2085,41.2183,4800.0
2005-10-11 14:45:00,42.36,42.4,42.35,42.39,5000.0,41.2572,41.2962,41.2475,41.2864,5000.0
2005-10-11 14:50:00,42.39,42.42,42.35,42.36,5100.0,41.2864,41.3157,41.2475,41.2572,5100.0
2005-10-11 14:55:00,42.35,42.36,42.3,42.3,3300.0,41.2475,41.2572,41.1988,41.1988,3300.0
2005-10-11 15:00:00,42.31,42.41,42.3,42.35,5800.0,41.2085,41.3059,41.1988,41.2475,5800.0
2005-10-11 15:05:00,42.38,42.38,42.34,42.35,4500.0,41.2767,41.2767,41.2377,41.2475,4500.0
2005-10-11 15:10:00,42.36,42.38,42.35,42.38,4300.0,41.2572,41.2767,41.2475,41.2767,4300.0
2005-10-11 15:15:00,42.38,42.4,42.34,42.36,4700.0,41.2767,41.2962,41.2377,41.2572,4700.0
2005-10-11 15:20:00,42.34,42.34,42.23,42.23,4000.0,41.2377,41.2377,41.1306,41.1306,4000.0
2005-10-11 15:25:00,42.24,42.25,42.21,42.21,6300.0,41.1403,41.1501,41.1111,41.1111,6300.0
2005-10-11 15:30:00,42.22,42.22,42.14,42.14,7300.0,41.1209,41.1209,41.0429,41.0429,7300.0
2005-10-11 15:35:00,42.16,42.2,42.15,42.19,6600.0,41.0624,41.1014,41.0527,41.0916,6600.0
2005-10-11 15:40:00,42.19,42.35,42.19,42.3,7300.0,41.0916,41.2475,41.0916,41.1988,7300.0
2005-10-11 15:45:00,42.31,42.34,42.24,42.24,7900.0,41.2085,41.2377,41.1403,41.1403,7900.0
2005-10-11 15:50:00,42.24,42.26,42.2,42.22,7900.0,41.1403,41.1598,41.1014,41.1209,7900.0
2005-10-11 15:55:00,42.23,42.33,42.23,42.26,16000.0,41.1306,41.228,41.1306,41.1598,16000.0
2005-10-12 09:30:00,42.11,42.27,42.11,42.27,3900.0,41.0137,41.1696,41.0137,41.1696,3900.0
2005-10-12 09:35:00,42.3,42.36,42.3,42.31,800.0,41.1988,41.2572,41.1988,41.2085,800.0
2005-10-12 09:40:00,42.32,42.32,42.17,42.24,2100.0,41.2183,41.2183,41.0722,41.1403,2100.0
2005-10-12 09:45:00,42.24,42.5,42.24,42.48,5200.0,41.1403,41.3936,41.1403,41.3741,5200.0
2005-10-12 09:50:00,42.5,42.51,42.25,42.34,4000.0,41.3936,41.4033,41.1501,41.2377,4000.0
2005-10-12 09:55:00,42.3,42.3,42.2,42.23,1700.0,41.1988,41.1988,41.1014,41.1306,1700.0
2005-10-12 10:00:00,42.29,42.31,42.27,42.31,1300.0,41.189,41.2085,41.1696,41.2085,1300.0
2005-10-12 10:05:00,42.27,42.29,42.16,42.16,2600.0,41.1696,41.189,41.0624,41.0624,2600.0
2005-10-12 10:10:00,42.1,42.1,41.94,41.94,3800.0,41.004,41.004,40.8482,40.8482,3800.0
2005-10-12 10:15:00,41.94,41.94,41.9,41.94,1300.0,40.8482,40.8482,40.8092,40.8482,1300.0
2005-10-12 10:20:00,41.93,41.98,41.93,41.93,1400.0,40.8384,40.8871,40.8384,40.8384,1400.0
2005-10-12 10:25:00,41.94,41.96,41.94,41.96,900.0,40.8482,40.8676,40.8482,40.8676,900.0
2005-10-12 10:30:00,41.97,42.0,41.84,41.84,2500.0,40.8774,40.9066,40.7508,40.7508,2500.0
2005-10-12 10:35:00,41.85,41.89,41.85,41.89,3200.0,40.7605,40.7995,40.7605,40.7995,3200.0
2005-10-12 10:40:00,41.88,41.98,41.88,41.98,2300.0,40.7897,40.8871,40.7897,40.8871,2300.0
2005-10-12 10:45:00,41.96,41.98,41.95,41.98,1400.0,40.8676,40.8871,40.8579,40.8871,1400.0
2005-10-12 10:50:00,41.99,41.99,41.87,41.92,7000.0,40.8969,40.8969,40.78,40.8287,7000.0
2005-10-12 10:55:00,41.91,41.93,41.9,41.91,9100.0,40.8189,40.8384,40.8092,40.8189,9100.0
2005-10-12 11:00:00,41.88,41.88,41.86,41.86,3200.0,40.7897,40.7897,40.7702,40.7702,3200.0
2005-10-12 11:05:00,41.86,41.92,41.86,41.92,9200.0,40.7702,40.8287,40.7702,40.8287,9200.0
2005-10-12 11:10:00,41.93,41.99,41.93,41.99,4700.0,40.8384,40.8969,40.8384,40.8969,4700.0
2005-10-12 11:15:00,41.98,41.99,41.95,41.99,5700.0,40.8871,40.8969,40.8579,40.8969,5700.0
2005-10-12 11:20:00,41.97,41.98,41.96,41.96,2000.0,40.8774,40.8871,40.8676,40.8676,2000.0
2005-10-12 11:25:00,41.95,41.97,41.95,41.97,3500.0,40.8579,40.8774,40.8579,40.8774,3500.0
2005-10-12 11:30:00,41.97,41.97,41.95,41.96,5300.0,40.8774,40.8774,40.8579,40.8676,5300.0
2005-10-12 11:35:00,41.96,41.97,41.93,41.93,5500.0,40.8676,40.8774,40.8384,40.8384,5500.0
2005-10-12 11:40:00,41.91,41.91,41.8,41.83,2500.0,40.8189,40.8189,40.7118,40.741,2500.0
2005-10-12 11:45:00,41.82,41.85,41.79,41.8,52400.0,40.7313,40.7605,40.7021,40.7118,52400.0
2005-10-12 11:50:00,41.79,41.79,41.68,41.69,4400.0,40.7021,40.7021,40.5949,40.6047,4400.0
2005-10-12 11:55:00,41.68,41.69,41.62,41.63,2800.0,40.5949,40.6047,40.5365,40.5462,2800.0
2005-10-12 12:00:00,41.62,41.64,41.53,41.56,4800.0,40.5365,40.556,40.4488,40.478,4800.0
2005-10-12 12:05:00,41.58,41.65,41.58,41.62,3900.0,40.4975,40.5657,40.4975,40.5365,3900.0
2005-10-12 12:10:00,41.6,41.68,41.6,41.65,4400.0,40.517,40.5949,40.517,40.5657,4400.0
2005-10-12 12:15:00,41.66,41.69,41.65,41.66,3300.0,40.5754,40.6047,40.5657,40.5754,3300.0
2005-10-12 12:20:00,41.64,41.65,41.63,41.65,2100.0,40.556,40.5657,40.5462,40.5657,2100.0
2005-10-12 12:25:00,41.66,41.67,41.65,41.65,11900.0,40.5754,40.5852,40.5657,40.5657,11900.0
2005-10-12 12:30:00,41.66,41.66,41.65,41.66,3500.0,40.5754,40.5754,40.5657,40.5754,3500.0
2005-10-12 12:35:00,41.66,41.67,41.62,41.64,2900.0,40.5754,40.5852,40.5365,40.556,2900.0
2005-10-12 12:40:00,41.61,41.64,41.6,41.6,800.0,40.5267,40.556,40.517,40.517,800.0
2005-10-12 12:45:00,41.57,41.63,41.55,41.55,1700.0,40.4878,40.5462,40.4683,40.4683,1700.0
2005-10-12 12:50:00,41.56,41.57,41.54,41.55,2200.0,40.478,40.4878,40.4586,40.4683,2200.0
2005-10-12 12:55:00,41.55,41.56,41.54,41.56,1100.0,40.4683,40.478,40.4586,40.478,1100.0
2005-10-12 13:00:00,41.54,41.58,41.54,41.57,1400.0,40.4586,40.4975,40.4586,40.4878,1400.0
2005-10-12 13:05:00,41.58,41.58,41.57,41.57,2300.0,40.4975,40.4975,40.4878,40.4878,2300.0
2005-10-12 13:10:00,41.58,41.58,41.48,41.51,4800.0,40.4975,40.4975,40.4001,40.4293,4800.0
2005-10-12 13:15:00,41.52,41.66,41.52,41.66,6500.0,40.4391,40.5754,40.4391,40.5754,6500.0
2005-10-12 13:20:00,41.66,41.69,41.65,41.67,16500.0,40.5754,40.6047,40.5657,40.5852,16500.0
2005-10-12 13:25:00,41.67,41.67,41.6,41.62,2800.0,40.5852,40.5852,40.517,40.5365,2800.0
2005-10-12 13:30:00,41.62,41.62,41.54,41.56,1600.0,40.5365,40.5365,40.4586,40.478,1600.0
2005-10-12 13:35:00,41.54,41.56,41.54,41.56,600.0,40.4586,40.478,40.4586,40.478,600.0
2005-10-12 13:40:00,41.56,41.56,41.51,41.52,1800.0,40.478,40.478,40.4293,40.4391,1800.0
2005-10-12 13:45:00,41.51,41.51,41.37,41.41,5600.0,40.4293,40.4293,40.293,40.332,5600.0
2005-10-12 13:50:00,41.43,41.48,41.43,41.46,800.0,40.3514,40.4001,40.3514,40.3807,800.0
2005-10-12 13:55:00,41.45,41.51,41.44,41.44,2100.0,40.3709,40.4293,40.3612,40.3612,2100.0
2005-10-12 14:00:00,41.44,41.6,41.38,41.45,4800.0,40.3612,40.517,40.3027,40.3709,4800.0
2005-10-12 14:05:00,41.45,41.46,41.37,41.38,3000.0,40.3709,40.3807,40.293,40.3027,3000.0
2005-10-12 14:10:00,41.37,41.37,41.31,41.32,4100.0,40.293,40.293,40.2346,40.2443,4100.0
2005-10-12 14:15:00,41.33,41.36,41.33,41.35,2000.0,40.254,40.2833,40.254,40.2735,2000.0
2005-10-12 14:20:00,41.33,41.33,41.18,41.18,8100.0,40.254,40.254,40.1079,40.1079,8100.0
2005-10-12 14:25:00,41.19,41.22,41.12,41.2,9400.0,40.1177,40.1469,40.0495,40.1274,9400.0
2005-10-12 14:30:00,41.2,41.26,41.2,41.2,10300.0,40.1274,40.1859,40.1274,40.1274,10300.0
2005-10-12 14:35:00,41.2,41.25,41.2,41.23,4300.0,40.1274,40.1761,40.1274,40.1566,4300.0
2005-10-12 14:40:00,41.22,41.29,41.22,41.29,3700.0,40.1469,40.2151,40.1469,40.2151,3700.0
2005-10-12 14:45:00,41.29,41.3,41.28,41.29,6400.0,40.2151,40.2248,40.2053,40.2151,6400.0
2005-10-12 14:50:00,41.26,41.3,41.26,41.3,4600.0,40.1859,40.2248,40.1859,40.2248,4600.0
2005-10-12 14:55:00,41.3,41.33,41.27,41.28,20400.0,40.2248,40.254,40.1956,40.2053,20400.0
2005-10-12 15:00:00,41.3,41.35,41.29,41.35,2800.0,40.2248,40.2735,40.2151,40.2735,2800.0
2005-10-12 15:05:00,41.36,41.48,41.36,41.48,4200.0,40.2833,40.4001,40.2833,40.4001,4200.0
2005-10-12 15:10:00,41.47,41.48,41.42,41.45,3100.0,40.3904,40.4001,40.3417,40.3709,3100.0
2005-10-12 15:15:00,41.46,41.47,41.45,41.47,3900.0,40.3807,40.3904,40.3709,40.3904,3900.0
2005-10-12 15:20:00,41.47,41.56,41.47,41.56,4800.0,40.3904,40.478,40.3904,40.478,4800.0
2005-10-12 15:25:00,41.57,41.57,41.55,41.57,3400.0,40.4878,40.4878,40.4683,40.4878,3400.0
2005-10-12 15:30:00,41.57,41.57,41.48,41.53,9600.0,40.4878,40.4878,40.4001,40.4488,9600.0
2005-10-12 15:35:00,41.56,41.56,41.37,41.37,4800.0,40.478,40.478,40.293,40.293,4800.0
2005-10-12 15:40:00,41.37,41.53,41.37,41.53,4700.0,40.293,40.4488,40.293,40.4488,4700.0
2005-10-12 15:45:00,41.49,41.62,41.49,41.6,4500.0,40.4099,40.5365,40.4099,40.517,4500.0
2005-10-12 15:50:00,41.59,41.62,41.54,41.55,4700.0,40.5073,40.5365,40.4586,40.4683,4700.0
2005-10-12 15:55:00,41.54,41.55,41.49,41.51,9200.0,40.4586,40.4683,40.4099,40.4293,9200.0
2005-10-13 09:30:00,41.57,41.9,41.57,41.9,9300.0,40.4878,40.8092,40.4878,40.8092,9300.0
2005-10-13 09:35:00,41.9,41.9,41.76,41.76,2000.0,40.8092,40.8092,40.6728,40.6728,2000.0
2005-10-13 09:40:00,41.72,41.72,41.6,41.69,5700.0,40.6339,40.6339,40.517,40.6047,5700.0
2005-10-13 09:45:00,41.72,41.72,41.56,41.6,5000.0,40.6339,40.6339,40.478,40.517,5000.0
2005-10-13 09:50:00,41.62,41.63,41.6,41.6,4800.0,40.5365,40.5462,40.517,40.517,4800.0
2005-10-13 09:55:00,41.6,41.6,41.5,41.52,4000.0,40.517,40.517,40.4196,40.4391,4000.0
2005-10-13 10:00:00,41.52,41.54,41.47,41.47,6500.0,40.4391,40.4586,40.3904,40.3904,6500.0
2005-10-13 10:05:00,41.48,41.54,41.48,41.53,4700.0,40.4001,40.4586,40.4001,40.4488,4700.0
2005-10-13 10:10:00,41.54,41.58,41.51,41.56,5400.0,40.4586,40.4975,40.4293,40.478,5400.0
2005-10-13 10:15:00,41.56,41.56,41.56,41.56,1700.0,40.478,40.478,40.478,40.478,1700.0
2005-10-13 10:20:00,41.56,41.57,41.46,41.49,10700.0,40.478,40.4878,40.3807,40.4099,10700.0
2005-10-13 10:25:00,41.49,41.51,41.47,41.51,4800.0,40.4099,40.4293,40.3904,40.4293,4800.0
2005-10-13 10:30:00,41.51,41.62,41.51,41.56,8500.0,40.4293,40.5365,40.4293,40.478,8500.0
2005-10-13 10:35:00,41.55,41.55,41.51,41.55,9800.0,40.4683,40.4683,40.4293,40.4683,9800.0
2005-10-13 10:40:00,41.56,41.64,41.56,41.64,6100.0,40.478,40.556,40.478,40.556,6100.0
2005-10-13 10:45:00,41.63,41.65,41.58,41.58,4600.0,40.5462,40.5657,40.4975,40.4975,4600.0
2005-10-13 10:50:00,41.59,41.62,41.59,41.6,3200.0,40.5073,40.5365,40.5073,40.517,3200.0
2005-10-13 10:55:00,41.56,41.62,41.56,41.62,3600.0,40.478,40.5365,40.478,40.5365,3600.0
2005-10-13 11:00:00,41.62,41.62,41.59,41.61,3900.0,40.5365,40.5365,40.5073,40.5267,3900.0
2005-10-13 11:05:00,41.62,41.62,41.59,41.59,1700.0,40.5365,40.5365,40.5073,40.5073,1700.0
2005-10-13 11:10:00,41.59,41.59,41.37,41.38,10200.0,40.5073,40.5073,40.293,40.3027,10200.0
2005-10-13 11:15:00,41.37,41.38,41.36,41.38,8300.0,40.293,40.3027,40.2833,40.3027,8300.0
2005-10-13 11:20:00,41.38,41.38,41.36,41.37,4300.0,40.3027,40.3027,40.2833,40.293,4300.0
2005-10-13 11:25:00,41.36,41.36,41.33,41.35,9200.0,40.2833,40.2833,40.254,40.2735,9200.0
2005-10-13 11:30:00,41.34,41.35,41.32,41.34,5100.0,40.2638,40.2735,40.2443,40.2638,5100.0
2005-10-13 11:35:00,41.33,41.33,41.29,41.3,7900.0,40.254,40.254,40.2151,40.2248,7900.0
2005-10-13 11:40:00,41.3,41.3,41.22,41.22,7300.0,40.2248,40.2248,40.1469,40.1469,7300.0
2005-10-13 11:45:00,41.22,41.24,41.18,41.18,8600.0,40.1469,40.1664,40.1079,40.1079,8600.0
2005-10-13 11:50:00,41.18,41.22,41.15,41.22,5300.0,40.1079,40.1469,40.0787,40.1469,5300.0
2005-10-13 11:55:00,41.22,41.22,41.09,41.1,3900.0,40.1469,40.1469,40.0203,40.03,3900.0
2005-10-13 12:00:00,41.1,41.2,41.1,41.17,6300.0,40.03,40.1274,40.03,40.0982,6300.0
2005-10-13 12:05:00,41.18,41.19,41.17,41.19,3300.0,40.1079,40.1177,40.0982,40.1177,3300.0
2005-10-13 12:10:00,41.18,41.18,41.15,41.15,5600.0,40.1079,40.1079,40.0787,40.0787,5600.0
2005-10-13 12:15:00,41.15,41.15,41.11,41.11,6500.0,40.0787,40.0787,40.0398,40.0398,6500.0
2005-10-13 12:20:00,41.11,41.15,41.11,41.11,6300.0,40.0398,40.0787,40.0398,40.0398,6300.0
2005-10-13 12:25:00,41.11,41.13,41.1,41.11,3100.0,40.0398,40.0592,40.03,40.0398,3100.0
2005-10-13 12:30:00,41.1,41.15,41.08,41.14,6900.0,40.03,40.0787,40.0105,40.069,6900.0
2005-10-13 12:35:00,41.15,41.16,41.13,41.14,3400.0,40.0787,40.0885,40.0592,40.069,3400.0
2005-10-13 12:40:00,41.15,41.16,41.12,41.15,2300.0,40.0787,40.0885,40.0495,40.0787,2300.0
2005-10-13 12:45:00,41.18,41.2,41.18,41.2,3700.0,40.1079,40.1274,40.1079,40.1274,3700.0
2005-10-13 12:50:00,41.19,41.22,41.17,41.17,2100.0,40.1177,40.1469,40.0982,40.0982,2100.0
2005-10-13 12:55:00,41.2,41.21,41.19,41.21,2600.0,40.1274,40.1372,40.1177,40.1372,2600.0
2005-10-13 13:00:00,41.23,41.24,41.19,41.2,3000.0,40.1566,40.1664,40.1177,40.1274,3000.0
2005-10-13 13:05:00,41.2,41.22,41.18,41.21,3800.0,40.1274,40.1469,40.1079,40.1372,3800.0
2005-10-13 13:10:00,41.2,41.22,41.2,41.22,1400.0,40.1274,40.1469,40.1274,40.1469,1400.0
2005-10-13 13:15:00,41.22,41.24,41.17,41.17,2300.0,40.1469,40.1664,40.0982,40.0982,2300.0
2005-10-13 13:20:00,41.18,41.19,41.14,41.14,1800.0,40.1079,40.1177,40.069,40.069,1800.0
2005-10-13 13:25:00,41.16,41.17,41.13,41.15,1400.0,40.0885,40.0982,40.0592,40.0787,1400.0
2005-10-13 13:30:00,41.13,41.13,41.03,41.03,4400.0,40.0592,40.0592,39.9618,39.9618,4400.0
2005-10-13 13:35:00,41.04,41.09,41.04,41.08,1400.0,39.9716,40.0203,39.9716,40.0105,1400.0
2005-10-13 13:40:00,41.07,41.07,40.92,40.96,10300.0,40.0008,40.0008,39.8547,39.8937,10300.0
2005-10-13 13:45:00,40.93,40.94,40.89,40.92,6000.0,39.8644,39.8742,39.8255,39.8547,6000.0
2005-10-13 13:50:00,40.92,41.0,40.91,40.99,6300.0,39.8547,39.9326,39.845,39.9229,6300.0
2005-10-13 13:55:00,41.0,41.0,40.98,40.99,5000.0,39.9326,39.9326,39.9131,39.9229,5000.0
2005-10-13 14:00:00,40.99,40.99,40.97,40.98,10700.0,39.9229,39.9229,39.9034,39.9131,10700.0
2005-10-13 14:05:00,40.98,41.0,40.96,40.99,29300.0,39.9131,39.9326,39.8937,39.9229,29300.0
2005-10-13 14:10:00,41.0,41.0,40.93,40.95,5700.0,39.9326,39.9326,39.8644,39.8839,5700.0
2005-10-13 14:15:00,40.95,41.08,40.93,41.07,6400.0,39.8839,40.0105,39.8644,40.0008,6400.0
2005-10-13 14:20:00,41.09,41.15,41.09,41.14,5200.0,40.0203,40.0787,40.0203,40.069,5200.0
2005-10-13 14:25:00,41.14,41.15,41.08,41.08,10900.0,40.069,40.0787,40.0105,40.0105,10900.0
2005-10-13 14:30:00,41.08,41.08,41.02,41.05,19500.0,40.0105,40.0105,39.9521,39.9813,19500.0
2005-10-13 14:35:00,41.05,41.24,41.05,41.24,24600.0,39.9813,40.1664,39.9813,40.1664,24600.0
2005-10-13 14:40:00,41.24,41.26,41.23,41.24,16800.0,40.1664,40.1859,40.1566,40.1664,16800.0
2005-10-13 14:45:00,41.25,41.3,41.25,41.27,7100.0,40.1761,40.2248,40.1761,40.1956,7100.0
2005-10-13 14:50:00,41.27,41.28,41.25,41.27,4800.0,40.1956,40.2053,40.1761,40.1956,4800.0
2005-10-13 14:55:00,41.27,41.29,41.27,41.29,5100.0,40.1956,40.2151,40.1956,40.2151,5100.0
2005-10-13 15:00:00,41.27,41.3,41.27,41.3,5600.0,40.1956,40.2248,40.1956,40.2248,5600.0
2005-10-13 15:05:00,41.3,41.35,41.3,41.33,5700.0,40.2248,40.2735,40.2248,40.254,5700.0
2005-10-13 15:10:00,41.34,41.34,41.3,41.31,3300.0,40.2638,40.2638,40.2248,40.2346,3300.0
2005-10-13 15:15:00,41.31,41.34,41.26,41.33,4700.0,40.2346,40.2638,40.1859,40.254,4700.0
2005-10-13 15:20:00,41.33,41.35,41.32,41.35,5000.0,40.254,40.2735,40.2443,40.2735,5000.0
2005-10-13 15:25:00,41.35,41.38,41.32,41.34,7500.0,40.2735,40.3027,40.2443,40.2638,7500.0
2005-10-13 15:30:00,41.33,41.38,41.33,41.38,5900.0,40.254,40.3027,40.254,40.3027,5900.0
2005-10-13 15:35:00,41.39,41.41,41.37,41.41,6600.0,40.3125,40.332,40.293,40.332,6600.0
2005-10-13 15:40:00,41.42,41.42,41.36,41.38,10900.0,40.3417,40.3417,40.2833,40.3027,10900.0
2005-10-13 15:45:00,41.38,41.53,41.38,41.51,10000.0,40.3027,40.4488,40.3027,40.4293,10000.0
2005-10-13 15:50:00,41.5,41.5,41.43,41.44,5900.0,40.4196,40.4196,40.3514,40.3612,5900.0
2005-10-13 15:55:00,41.45,41.47,41.4,41.42,7300.0,40.3709,40.3904,40.3222,40.3417,7300.0
2005-10-14 09:30:00,41.45,41.52,41.43,41.5,6400.0,40.3709,40.4391,40.3514,40.4196,6400.0
2005-10-14 09:35:00,41.47,41.5,41.43,41.43,800.0,40.3904,40.4196,40.3514,40.3514,800.0
2005-10-14 09:40:00,41.47,41.54,41.43,41.45,4200.0,40.3904,40.4586,40.3514,40.3709,4200.0
2005-10-14 09:45:00,41.5,41.56,41.48,41.48,2800.0,40.4196,40.478,40.4001,40.4001,2800.0
2005-10-14 09:50:00,41.47,41.52,41.45,41.52,4600.0,40.3904,40.4391,40.3709,40.4391,4600.0
2005-10-14 09:55:00,41.49,41.52,41.45,41.45,2400.0,40.4099,40.4391,40.3709,40.3709,2400.0
2005-10-14 10:00:00,41.44,41.65,41.43,41.59,5100.0,40.3612,40.5657,40.3514,40.5073,5100.0
2005-10-14 10:05:00,41.62,41.64,41.6,41.61,2700.0,40.5365,40.556,40.517,40.5267,2700.0
2005-10-14 10:10:00,41.6,41.64,41.58,41.6,4600.0,40.517,40.556,40.4975,40.517,4600.0
2005-10-14 10:15:00,41.61,41.66,41.61,41.66,8500.0,40.5267,40.5754,40.5267,40.5754,8500.0
2005-10-14 10:20:00,41.64,41.66,41.62,41.63,5200.0,40.556,40.5754,40.5365,40.5462,5200.0
2005-10-14 10:25:00,41.65,41.73,41.65,41.72,5100.0,40.5657,40.6436,40.5657,40.6339,5100.0
2005-10-14 10:30:00,41.73,41.8,41.73,41.77,2400.0,40.6436,40.7118,40.6436,40.6826,2400.0
2005-10-14 10:35:00,41.75,41.76,41.67,41.68,9600.0,40.6631,40.6728,40.5852,40.5949,9600.0
2005-10-14 10:40:00,41.71,41.75,41.69,41.75,10900.0,40.6241,40.6631,40.6047,40.6631,10900.0
2005-10-14 10:45:00,41.75,41.77,41.74,41.75,4000.0,40.6631,40.6826,40.6534,40.6631,4000.0
2005-10-14 10:50:00,41.75,41.76,41.75,41.76,2900.0,40.6631,40.6728,40.6631,40.6728,2900.0
2005-10-14 10:55:00,41.76,41.76,41.73,41.74,3100.0,40.6728,40.6728,40.6436,40.6534,3100.0
2005-10-14 11:00:00,41.73,41.73,41.67,41.67,3300.0,40.6436,40.6436,40.5852,40.5852,3300.0
2005-10-14 11:05:00,41.66,41.66,41.62,41.62,3100.0,40.5754,40.5754,40.5365,40.5365,3100.0
2005-10-14 11:10:00,41.62,41.63,41.59,41.59,6900.0,40.5365,40.5462,40.5073,40.5073,6900.0
2005-10-14 11:15:00,41.59,41.71,41.59,41.7,3700.0,40.5073,40.6241,40.5073,40.6144,3700.0
2005-10-14 11:20:00,41.7,41.73,41.65,41.65,2800.0,40.6144,40.6436,40.5657,40.5657,2800.0
2005-10-14 11:25:00,41.64,41.64,41.56,41.63,6000.0,40.556,40.556,40.478,40.5462,6000.0
2005-10-14 11:30:00,41.64,41.75,41.64,41.7,3100.0,40.556,40.6631,40.556,40.6144,3100.0
2005-10-14 11:35:00,41.69,41.75,41.69,41.75,4400.0,40.6047,40.6631,40.6047,40.6631,4400.0
2005-10-14 11:40:00,41.76,41.79,41.7,41.71,8600.0,40.6728,40.7021,40.6144,40.6241,8600.0
2005-10-14 11:45:00,41.71,41.83,41.71,41.83,1900.0,40.6241,40.741,40.6241,40.741,1900.0
2005-10-14 11:50:00,41.83,41.97,41.83,41.96,6100.0,40.741,40.8774,40.741,40.8676,6100.0
2005-10-14 11:55:00,41.96,41.99,41.96,41.98,4500.0,40.8676,40.8969,40.8676,40.8871,4500.0
2005-10-14 12:00:00,41.99,42.05,41.97,42.05,9900.0,40.8969,40.9553,40.8774,40.9553,9900.0
2005-10-14 12:05:00,42.04,42.15,42.04,42.15,4200.0,40.9456,41.0527,40.9456,41.0527,4200.0
2005-10-14 12:10:00,42.15,42.31,42.13,42.3,6000.0,41.0527,41.2085,41.0332,41.1988,6000.0
2005-10-14 12:15:00,42.28,42.28,42.17,42.19,4200.0,41.1793,41.1793,41.0722,41.0916,4200.0
2005-10-14 12:20:00,42.2,42.2,42.16,42.19,2200.0,41.1014,41.1014,41.0624,41.0916,2200.0
2005-10-14 12:25:00,42.19,42.19,42.18,42.18,1300.0,41.0916,41.0916,41.0819,41.0819,1300.0
2005-10-14 12:30:00,42.18,42.19,42.18,42.19,2700.0,41.0819,41.0916,41.0819,41.0916,2700.0
2005-10-14 12:35:00,42.19,42.19,42.19,42.19,3100.0,41.0916,41.0916,41.0916,41.0916,3100.0
2005-10-14 12:40:00,42.19,42.22,42.18,42.18,4700.0,41.0916,41.1209,41.0819,41.0819,4700.0
2005-10-14 12:45:00,42.18,42.18,42.14,42.14,2700.0,41.0819,41.0819,41.0429,41.0429,2700.0
2005-10-14 12:50:00,42.14,42.14,42.05,42.05,2400.0,41.0429,41.0429,40.9553,40.9553,2400.0
2005-10-14 12:55:00,42.05,42.05,42.01,42.01,2500.0,40.9553,40.9553,40.9163,40.9163,2500.0
2005-10-14 13:00:00,42.01,42.03,42.01,42.03,1900.0,40.9163,40.9358,40.9163,40.9358,1900.0
2005-10-14 13:05:00,42.0,42.0,41.96,41.96,4400.0,40.9066,40.9066,40.8676,40.8676,4400.0
2005-10-14 13:10:00,41.95,41.95,41.93,41.93,3200.0,40.8579,40.8579,40.8384,40.8384,3200.0
2005-10-14 13:15:00,41.92,41.92,41.87,41.88,4400.0,40.8287,40.8287,40.78,40.7897,4400.0
2005-10-14 13:20:00,41.89,41.89,41.85,41.85,1400.0,40.7995,40.7995,40.7605,40.7605,1400.0
2005-10-14 13:25:00,41.84,41.85,41.81,41.85,2300.0,40.7508,40.7605,40.7215,40.7605,2300.0
2005-10-14 13:30:00,41.85,41.86,41.84,41.86,2000.0,40.7605,40.7702,40.7508,40.7702,2000.0
2005-10-14 13:35:00,41.85,41.85,41.83,41.84,4400.0,40.7605,40.7605,40.741,40.7508,4400.0
2005-10-14 13:40:00,41.85,41.86,41.84,41.85,3200.0,40.7605,40.7702,40.7508,40.7605,3200.0
2005-10-14 13:45:00,41.85,41.91,41.85,41.87,4500.0,40.7605,40.8189,40.7605,40.78,4500.0
2005-10-14 13:50:00,41.86,41.86,41.82,41.82,2200.0,40.7702,40.7702,40.7313,40.7313,2200.0
2005-10-14 13:55:00,41.82,41.82,41.79,41.79,2800.0,40.7313,40.7313,40.7021,40.7021,2800.0
2005-10-14 14:00:00,41.79,41.8,41.78,41.78,2500.0,40.7021,40.7118,40.6923,40.6923,2500.0
2005-10-14 14:05:00,41.78,41.78,41.75,41.76,2900.0,40.6923,40.6923,40.6631,40.6728,2900.0
2005-10-14 14:10:00,41.75,41.81,41.75,41.81,3900.0,40.6631,40.7215,40.6631,40.7215,3900.0
2005-10-14 14:15:00,41.79,41.79,41.75,41.75,5500.0,40.7021,40.7021,40.6631,40.6631,5500.0
2005-10-14 14:20:00,41.76,41.82,41.75,41.82,5700.0,40.6728,40.7313,40.6631,40.7313,5700.0
2005-10-14 14:25:00,41.83,41.83,41.78,41.78,1200.0,40.741,40.741,40.6923,40.6923,1200.0
2005-10-14 14:30:00,41.78,41.79,41.75,41.75,2000.0,40.6923,40.7021,40.6631,40.6631,2000.0
2005-10-14 14:35:00,41.75,41.76,41.74,41.75,11100.0,40.6631,40.6728,40.6534,40.6631,11100.0
2005-10-14 14:40:00,41.76,41.76,41.7,41.71,3300.0,40.6728,40.6728,40.6144,40.6241,3300.0
2005-10-14 14:45:00,41.71,41.72,41.68,41.68,3000.0,40.6241,40.6339,40.5949,40.5949,3000.0
2005-10-14 14:50:00,41.68,41.8,41.68,41.77,4200.0,40.5949,40.7118,40.5949,40.6826,4200.0
2005-10-14 14:55:00,41.78,41.82,41.76,41.82,3000.0,40.6923,40.7313,40.6728,40.7313,3000.0
2005-10-14 15:00:00,41.83,41.96,41.83,41.96,4800.0,40.741,40.8676,40.741,40.8676,4800.0
2005-10-14 15:05:00,41.95,41.96,41.91,41.92,4000.0,40.8579,40.8676,40.8189,40.8287,4000.0
2005-10-14 15:10:00,41.92,41.92,41.83,41.86,3700.0,40.8287,40.8287,40.741,40.7702,3700.0
2005-10-14 15:15:00,41.88,41.89,41.86,41.86,3500.0,40.7897,40.7995,40.7702,40.7702,3500.0
2005-10-14 15:20:00,41.86,41.88,41.86,41.87,4200.0,40.7702,40.7897,40.7702,40.78,4200.0
2005-10-14 15:25:00,41.87,41.88,41.83,41.83,4100.0,40.78,40.7897,40.741,40.741,4100.0
2005-10-14 15:30:00,41.83,41.83,41.8,41.8,3800.0,40.741,40.741,40.7118,40.7118,3800.0
2005-10-14 15:35:00,41.8,41.91,41.8,41.91,10200.0,40.7118,40.8189,40.7118,40.8189,10200.0
2005-10-14 15:40:00,41.91,41.93,41.87,41.91,7600.0,40.8189,40.8384,40.78,40.8189,7600.0
2005-10-14 15:45:00,41.91,41.94,41.91,41.94,5700.0,40.8189,40.8482,40.8189,40.8482,5700.0
2005-10-14 15:50:00,41.95,41.97,41.9,41.9,4500.0,40.8579,40.8774,40.8092,40.8092,4500.0
2005-10-14 15:55:00,41.91,41.96,41.88,41.94,7700.0,40.8189,40.8676,40.7897,40.8482,7700.0
2005-10-17 09:30:00,42.02,42.06,41.87,41.87,5700.0,40.9261,40.965,40.78,40.78,5700.0
2005-10-17 09:35:00,41.87,42.08,41.87,42.05,5000.0,40.78,40.9845,40.78,40.9553,5000.0
2005-10-17 09:40:00,42.1,42.16,41.91,41.95,5600.0,41.004,41.0624,40.8189,40.8579,5600.0
2005-10-17 09:45:00,41.97,41.98,41.93,41.97,2600.0,40.8774,40.8871,40.8384,40.8774,2600.0
2005-10-17 09:50:00,41.98,41.98,41.91,41.92,2800.0,40.8871,40.8871,40.8189,40.8287,2800.0
2005-10-17 09:55:00,41.92,41.92,41.86,41.92,4200.0,40.8287,40.8287,40.7702,40.8287,4200.0
2005-10-17 10:00:00,41.93,41.97,41.93,41.95,3000.0,40.8384,40.8774,40.8384,40.8579,3000.0
2005-10-17 10:05:00,41.93,41.94,41.9,41.9,4000.0,40.8384,40.8482,40.8092,40.8092,4000.0
2005-10-17 10:10:00,41.9,41.97,41.87,41.97,4000.0,40.8092,40.8774,40.78,40.8774,4000.0
2005-10-17 10:15:00,41.97,41.99,41.93,41.96,2500.0,40.8774,40.8969,40.8384,40.8676,2500.0
2005-10-17 10:20:00,42.0,42.02,41.97,42.02,2900.0,40.9066,40.9261,40.8774,40.9261,2900.0
2005-10-17 10:25:00,42.01,42.04,42.0,42.04,1900.0,40.9163,40.9456,40.9066,40.9456,1900.0
2005-10-17 10:30:00,42.03,42.03,41.85,41.85,4100.0,40.9358,40.9358,40.7605,40.7605,4100.0
2005-10-17 10:35:00,41.84,41.89,41.78,41.89,5300.0,40.7508,40.7995,40.6923,40.7995,5300.0
2005-10-17 10:40:00,41.89,41.93,41.85,41.93,4800.0,40.7995,40.8384,40.7605,40.8384,4800.0
2005-10-17 10:45:00,41.91,41.94,41.89,41.93,1400.0,40.8189,40.8482,40.7995,40.8384,1400.0
2005-10-17 10:50:00,41.92,41.92,41.79,41.79,3500.0,40.8287,40.8287,40.7021,40.7021,3500.0
2005-10-17 10:55:00,41.8,41.89,41.8,41.89,4000.0,40.7118,40.7995,40.7118,40.7995,4000.0
2005-10-17 11:00:00,41.87,41.89,41.84,41.87,3100.0,40.78,40.7995,40.7508,40.78,3100.0
2005-10-17 11:05:00,41.86,41.88,41.85,41.85,1300.0,40.7702,40.7897,40.7605,40.7605,1300.0
2005-10-17 11:10:00,41.84,41.84,41.75,41.77,3100.0,40.7508,40.7508,40.6631,40.6826,3100.0
2005-10-17 11:15:00,41.77,41.86,41.76,41.86,2800.0,40.6826,40.7702,40.6728,40.7702,2800.0
2005-10-17 11:20:00,41.82,41.86,41.8,41.83,3800.0,40.7313,40.7702,40.7118,40.741,3800.0
2005-10-17 11:25:00,41.84,41.92,41.83,41.92,3700.0,40.7508,40.8287,40.741,40.8287,3700.0
2005-10-17 11:30:00,41.89,41.89,41.79,41.8,3600.0,40.7995,40.7995,40.7021,40.7118,3600.0
2005-10-17 11:35:00,41.79,41.79,41.71,41.71,2700.0,40.7021,40.7021,40.6241,40.6241,2700.0
2005-10-17 11:40:00,41.72,41.77,41.72,41.74,2300.0,40.6339,40.6826,40.6339,40.6534,2300.0
2005-10-17 11:45:00,41.72,41.85,41.72,41.85,2600.0,40.6339,40.7605,40.6339,40.7605,2600.0
2005-10-17 11:50:00,41.86,41.86,41.77,41.78,1000.0,40.7702,40.7702,40.6826,40.6923,1000.0
2005-10-17 11:55:00,41.79,41.82,41.79,41.82,3500.0,40.7021,40.7313,40.7021,40.7313,3500.0
2005-10-17 12:00:00,41.84,41.9,41.84,41.89,2700.0,40.7508,40.8092,40.7508,40.7995,2700.0
2005-10-17 12:05:00,41.86,41.86,41.75,41.76,3400.0,40.7702,40.7702,40.6631,40.6728,3400.0
2005-10-17 12:10:00,41.75,41.78,41.75,41.77,17400.0,40.6631,40.6923,40.6631,40.6826,17400.0
2005-10-17 12:15:00,41.77,41.79,41.74,41.77,4600.0,40.6826,40.7021,40.6534,40.6826,4600.0
2005-10-17 12:20:00,41.8,41.82,41.76,41.82,4100.0,40.7118,40.7313,40.6728,40.7313,4100.0
2005-10-17 12:25:00,41.81,41.81,41.75,41.76,1200.0,40.7215,40.7215,40.6631,40.6728,1200.0
2005-10-17 12:30:00,41.78,41.79,41.75,41.75,1400.0,40.6923,40.7021,40.6631,40.6631,1400.0
2005-10-17 12:35:00,41.73,41.74,41.71,41.74,1600.0,40.6436,40.6534,40.6241,40.6534,1600.0
2005-10-17 12:40:00,41.74,41.74,41.68,41.69,3700.0,40.6534,40.6534,40.5949,40.6047,3700.0
2005-10-17 12:45:00,41.69,41.69,41.61,41.65,3100.0,40.6047,40.6047,40.5267,40.5657,3100.0
2005-10-17 12:50:00,41.65,41.7,41.62,41.7,3700.0,40.5657,40.6144,40.5365,40.6144,3700.0
2005-10-17 12:55:00,41.69,41.69,41.66,41.66,1500.0,40.6047,40.6047,40.5754,40.5754,1500.0
2005-10-17 13:00:00,41.66,41.68,41.63,41.67,1900.0,40.5754,40.5949,40.5462,40.5852,1900.0
2005-10-17 13:05:00,41.67,41.67,41.64,41.64,1500.0,40.5852,40.5852,40.556,40.556,1500.0
2005-10-17 13:10:00,41.63,41.7,41.63,41.7,1200.0,40.5462,40.6144,40.5462,40.6144,1200.0
2005-10-17 13:15:00,41.71,41.74,41.69,41.74,1900.0,40.6241,40.6534,40.6047,40.6534,1900.0
2005-10-17 13:20:00,41.74,41.87,41.74,41.87,5000.0,40.6534,40.78,40.6534,40.78,5000.0
2005-10-17 13:25:00,41.87,41.92,41.83,41.88,4500.0,40.78,40.8287,40.741,40.7897,4500.0
2005-10-17 13:30:00,41.86,41.86,41.73,41.73,3300.0,40.7702,40.7702,40.6436,40.6436,3300.0
2005-10-17 13:35:00,41.71,41.71,41.6,41.6,900.0,40.6241,40.6241,40.517,40.517,900.0
2005-10-17 13:40:00,41.59,41.59,41.55,41.57,2100.0,40.5073,40.5073,40.4683,40.4878,2100.0
2005-10-17 13:45:00,41.57,41.67,41.57,41.67,3100.0,40.4878,40.5852,40.4878,40.5852,3100.0
2005-10-17 13:50:00,41.67,41.75,41.67,41.74,4300.0,40.5852,40.6631,40.5852,40.6534,4300.0
2005-10-17 13:55:00,41.74,41.74,41.7,41.7,800.0,40.6534,40.6534,40.6144,40.6144,800.0
2005-10-17 14:00:00,41.7,41.7,41.61,41.64,3300.0,40.6144,40.6144,40.5267,40.556,3300.0
2005-10-17 14:05:00,41.65,41.65,41.62,41.62,1300.0,40.5657,40.5657,40.5365,40.5365,1300.0
2005-10-17 14:10:00,41.61,41.73,41.61,41.72,2700.0,40.5267,40.6436,40.5267,40.6339,2700.0
2005-10-17 14:15:00,41.73,41.73,41.71,41.73,1700.0,40.6436,40.6436,40.6241,40.6436,1700.0
2005-10-17 14:20:00,41.72,41.72,41.68,41.68,2000.0,40.6339,40.6339,40.5949,40.5949,2000.0
2005-10-17 14:25:00,41.67,41.67,41.61,41.63,2600.0,40.5852,40.5852,40.5267,40.5462,2600.0
2005-10-17 14:30:00,41.63,41.7,41.63,41.67,1700.0,40.5462,40.6144,40.5462,40.5852,1700.0
2005-10-17 14:35:00,41.69,41.73,41.67,41.73,2600.0,40.6047,40.6436,40.5852,40.6436,2600.0
2005-10-17 14:40:00,41.7,41.71,41.67,41.67,1600.0,40.6144,40.6241,40.5852,40.5852,1600.0
2005-10-17 14:45:00,41.69,41.69,41.65,41.65,3500.0,40.6047,40.6047,40.5657,40.5657,3500.0
2005-10-17 14:50:00,41.64,41.74,41.64,41.7,2600.0,40.556,40.6534,40.556,40.6144,2600.0
2005-10-17 14:55:00,41.67,41.67,41.64,41.65,2800.0,40.5852,40.5852,40.556,40.5657,2800.0
2005-10-17 15:00:00,41.66,41.82,41.66,41.82,4200.0,40.5754,40.7313,40.5754,40.7313,4200.0
2005-10-17 15:05:00,41.82,41.82,41.76,41.76,1500.0,40.7313,40.7313,40.6728,40.6728,1500.0
2005-10-17 15:10:00,41.79,41.84,41.79,41.84,2400.0,40.7021,40.7508,40.7021,40.7508,2400.0
2005-10-17 15:15:00,41.84,41.88,41.84,41.86,2200.0,40.7508,40.7897,40.7508,40.7702,2200.0
2005-10-17 15:20:00,41.85,41.85,41.8,41.81,1200.0,40.7605,40.7605,40.7118,40.7215,1200.0
2005-10-17 15:25:00,41.81,41.81,41.81,41.81,1400.0,40.7215,40.7215,40.7215,40.7215,1400.0
2005-10-17 15:30:00,41.81,41.87,41.81,41.87,3100.0,40.7215,40.78,40.7215,40.78,3100.0
2005-10-17 15:35:00,41.85,41.85,41.83,41.83,1700.0,40.7605,40.7605,40.741,40.741,1700.0
2005-10-17 15:40:00,41.82,41.82,41.77,41.79,5600.0,40.7313,40.7313,40.6826,40.7021,5600.0
2005-10-17 15:45:00,41.79,41.9,41.79,41.87,4900.0,40.7021,40.8092,40.7021,40.78,4900.0
2005-10-17 15:50:00,41.86,41.86,41.76,41.76,18800.0,40.7702,40.7702,40.6728,40.6728,18800.0
2005-10-17 15:55:00,41.75,41.83,41.72,41.81,11900.0,40.6631,40.741,40.6339,40.7215,11900.0
2005-10-18 09:30:00,41.85,41.85,41.65,41.66,5000.0,40.7605,40.7605,40.5657,40.5754,5000.0
2005-10-18 09:35:00,41.65,41.65,41.52,41.52,2900.0,40.5657,40.5657,40.4391,40.4391,2900.0
2005-10-18 09:40:00,41.51,41.51,41.46,41.46,2800.0,40.4293,40.4293,40.3807,40.3807,2800.0
2005-10-18 09:45:00,41.42,41.44,41.4,41.44,1700.0,40.3417,40.3612,40.3222,40.3612,1700.0
2005-10-18 09:50:00,41.43,41.58,41.43,41.54,2100.0,40.3514,40.4975,40.3514,40.4586,2100.0
2005-10-18 09:55:00,41.56,41.7,41.56,41.65,2700.0,40.478,40.6144,40.478,40.5657,2700.0
2005-10-18 10:00:00,41.68,41.71,41.66,41.71,2200.0,40.5949,40.6241,40.5754,40.6241,2200.0
2005-10-18 10:05:00,41.69,41.76,41.69,41.76,5800.0,40.6047,40.6728,40.6047,40.6728,5800.0
2005-10-18 10:10:00,41.74,41.75,41.69,41.7,5600.0,40.6534,40.6631,40.6047,40.6144,5600.0
2005-10-18 10:15:00,41.7,41.7,41.63,41.63,3600.0,40.6144,40.6144,40.5462,40.5462,3600.0
2005-10-18 10:20:00,41.63,41.71,41.56,41.56,6200.0,40.5462,40.6241,40.478,40.478,6200.0
2005-10-18 10:25:00,41.54,41.64,41.53,41.64,2400.0,40.4586,40.556,40.4488,40.556,2400.0
2005-10-18 10:30:00,41.58,41.58,41.51,41.51,2500.0,40.4975,40.4975,40.4293,40.4293,2500.0
2005-10-18 10:35:00,41.48,41.48,41.43,41.46,3900.0,40.4001,40.4001,40.3514,40.3807,3900.0
2005-10-18 10:40:00,41.5,41.5,41.46,41.46,500.0,40.4196,40.4196,40.3807,40.3807,500.0
2005-10-18 10:45:00,41.46,41.5,41.43,41.5,4900.0,40.3807,40.4196,40.3514,40.4196,4900.0
2005-10-18 10:50:00,41.52,41.54,41.48,41.54,3000.0,40.4391,40.4586,40.4001,40.4586,3000.0
2005-10-18 10:55:00,41.51,41.52,41.49,41.5,2700.0,40.4293,40.4391,40.4099,40.4196,2700.0
2005-10-18 11:00:00,41.5,41.58,41.49,41.58,5100.0,40.4196,40.4975,40.4099,40.4975,5100.0
2005-10-18 11:05:00,41.59,41.61,41.56,41.59,4000.0,40.5073,40.5267,40.478,40.5073,4000.0
2005-10-18 11:10:00,41.57,41.57,41.48,41.48,2100.0,40.4878,40.4878,40.4001,40.4001,2100.0
2005-10-18 11:15:00,41.49,41.53,41.49,41.52,2500.0,40.4099,40.4488,40.4099,40.4391,2500.0
2005-10-18 11:20:00,41.52,41.52,41.51,41.52,1300.0,40.4391,40.4391,40.4293,40.4391,1300.0
2005-10-18 11:25:00,41.5,41.5,41.44,41.44,2900.0,40.4196,40.4196,40.3612,40.3612,2900.0
2005-10-18 11:30:00,41.44,41.44,41.41,41.42,2100.0,40.3612,40.3612,40.332,40.3417,2100.0
2005-10-18 11:35:00,41.41,41.41,41.35,41.36,3000.0,40.332,40.332,40.2735,40.2833,3000.0
2005-10-18 11:40:00,41.36,41.36,41.31,41.33,6900.0,40.2833,40.2833,40.2346,40.254,6900.0
2005-10-18 11:45:00,41.34,41.37,41.34,41.36,1700.0,40.2638,40.293,40.2638,40.2833,1700.0
2005-10-18 11:50:00,41.36,41.36,41.35,41.36,1800.0,40.2833,40.2833,40.2735,40.2833,1800.0
2005-10-18 11:55:00,41.36,41.37,41.36,41.36,1800.0,40.2833,40.293,40.2833,40.2833,1800.0
2005-10-18 12:00:00,41.36,41.38,41.34,41.34,2800.0,40.2833,40.3027,40.2638,40.2638,2800.0
2005-10-18 12:05:00,41.35,41.43,41.35,41.43,5000.0,40.2735,40.3514,40.2735,40.3514,5000.0
2005-10-18 12:10:00,41.44,41.54,41.44,41.53,3800.0,40.3612,40.4586,40.3612,40.4488,3800.0
2005-10-18 12:15:00,41.53,41.54,41.5,41.54,4000.0,40.4488,40.4586,40.4196,40.4586,4000.0
2005-10-18 12:20:00,41.52,41.52,41.5,41.5,1400.0,40.4391,40.4391,40.4196,40.4196,1400.0
2005-10-18 12:25:00,41.51,41.52,41.43,41.43,3900.0,40.4293,40.4391,40.3514,40.3514,3900.0
2005-10-18 12:30:00,41.43,41.43,41.41,41.41,1800.0,40.3514,40.3514,40.332,40.332,1800.0
2005-10-18 12:35:00,41.41,41.45,41.4,41.45,1900.0,40.332,40.3709,40.3222,40.3709,1900.0
2005-10-18 12:40:00,41.43,41.45,41.43,41.45,1000.0,40.3514,40.3709,40.3514,40.3709,1000.0
2005-10-18 12:45:00,41.44,41.45,41.43,41.44,1400.0,40.3612,40.3709,40.3514,40.3612,1400.0
2005-10-18 12:50:00,41.43,41.44,41.42,41.44,1700.0,40.3514,40.3612,40.3417,40.3612,1700.0
2005-10-18 12:55:00,41.44,41.44,41.42,41.42,3600.0,40.3612,40.3612,40.3417,40.3417,3600.0
2005-10-18 13:00:00,41.43,41.43,41.43,41.43,1400.0,40.3514,40.3514,40.3514,40.3514,1400.0
2005-10-18 13:05:00,41.43,41.44,41.43,41.44,900.0,40.3514,40.3612,40.3514,40.3612,900.0
2005-10-18 13:10:00,41.44,41.44,41.42,41.43,1300.0,40.3612,40.3612,40.3417,40.3514,1300.0
2005-10-18 13:15:00,41.41,41.41,41.26,41.26,3800.0,40.332,40.332,40.1859,40.1859,3800.0
2005-10-18 13:20:00,41.27,41.27,41.22,41.23,1700.0,40.1956,40.1956,40.1469,40.1566,1700.0
2005-10-18 13:25:00,41.24,41.25,41.23,41.25,1100.0,40.1664,40.1761,40.1566,40.1761,1100.0
2005-10-18 13:30:00,41.23,41.23,41.18,41.18,2600.0,40.1566,40.1566,40.1079,40.1079,2600.0
2005-10-18 13:35:00,41.18,41.19,41.17,41.18,2600.0,40.1079,40.1177,40.0982,40.1079,2600.0
2005-10-18 13:40:00,41.2,41.3,41.2,41.3,2100.0,40.1274,40.2248,40.1274,40.2248,2100.0
2005-10-18 13:45:00,41.31,41.31,41.27,41.27,1700.0,40.2346,40.2346,40.1956,40.1956,1700.0
2005-10-18 13:50:00,41.27,41.27,41.22,41.23,2400.0,40.1956,40.1956,40.1469,40.1566,2400.0
2005-10-18 13:55:00,41.25,41.32,41.25,41.32,1200.0,40.1761,40.2443,40.1761,40.2443,1200.0
2005-10-18 14:00:00,41.32,41.37,41.32,41.36,2400.0,40.2443,40.293,40.2443,40.2833,2400.0
2005-10-18 14:05:00,41.35,41.35,41.3,41.31,13100.0,40.2735,40.2735,40.2248,40.2346,13100.0
2005-10-18 14:10:00,41.34,41.45,41.33,41.45,3700.0,40.2638,40.3709,40.254,40.3709,3700.0
2005-10-18 14:15:00,41.44,41.49,41.43,41.45,7100.0,40.3612,40.4099,40.3514,40.3709,7100.0
2005-10-18 14:20:00,41.45,41.45,41.43,41.44,3200.0,40.3709,40.3709,40.3514,40.3612,3200.0
2005-10-18 14:25:00,41.43,41.43,41.37,41.41,3500.0,40.3514,40.3514,40.293,40.332,3500.0
2005-10-18 14:30:00,41.39,41.44,41.39,41.4,2100.0,40.3125,40.3612,40.3125,40.3222,2100.0
2005-10-18 14:35:00,41.4,41.41,41.4,41.4,1600.0,40.3222,40.332,40.3222,40.3222,1600.0
2005-10-18 14:40:00,41.4,41.4,41.3,41.3,2500.0,40.3222,40.3222,40.2248,40.2248,2500.0
2005-10-18 14:45:00,41.3,41.32,41.28,41.29,1400.0,40.2248,40.2443,40.2053,40.2151,1400.0
2005-10-18 14:50:00,41.29,41.29,41.23,41.23,1500.0,40.2151,40.2151,40.1566,40.1566,1500.0
2005-10-18 14:55:00,41.23,41.23,41.16,41.21,3800.0,40.1566,40.1566,40.0885,40.1372,3800.0
2005-10-18 15:00:00,41.2,41.24,41.17,41.24,3300.0,40.1274,40.1664,40.0982,40.1664,3300.0
2005-10-18 15:05:00,41.24,41.24,41.21,41.22,4700.0,40.1664,40.1664,40.1372,40.1469,4700.0
2005-10-18 15:10:00,41.21,41.21,41.16,41.17,4200.0,40.1372,40.1372,40.0885,40.0982,4200.0
2005-10-18 15:15:00,41.16,41.21,41.15,41.21,5700.0,40.0885,40.1372,40.0787,40.1372,5700.0
2005-10-18 15:20:00,41.21,41.21,41.2,41.21,4900.0,40.1372,40.1372,40.1274,40.1372,4900.0
2005-10-18 15:25:00,41.21,41.21,41.19,41.2,4300.0,40.1372,40.1372,40.1177,40.1274,4300.0
2005-10-18 15:30:00,41.21,41.22,41.19,41.19,9500.0,40.1372,40.1469,40.1177,40.1177,9500.0
2005-10-18 15:35:00,41.2,41.24,41.16,41.17,13000.0,40.1274,40.1664,40.0885,40.0982,13000.0
2005-10-18 15:40:00,41.17,41.17,41.12,41.13,8100.0,40.0982,40.0982,40.0495,40.0592,8100.0
2005-10-18 15:45:00,41.14,41.14,41.11,41.12,7200.0,40.069,40.069,40.0398,40.0495,7200.0
2005-10-18 15:50:00,41.11,41.19,41.11,41.13,15200.0,40.0398,40.1177,40.0398,40.0592,15200.0
2005-10-18 15:55:00,41.13,41.14,41.1,41.12,15400.0,40.0592,40.069,40.03,40.0495,15400.0
2005-10-19 09:30:00,40.9,41.02,40.88,41.02,10200.0,39.8352,39.9521,39.8158,39.9521,10200.0
2005-10-19 09:35:00,41.04,41.05,40.95,40.99,4800.0,39.9716,39.9813,39.8839,39.9229,4800.0
2005-10-19 09:40:00,41.0,41.0,40.95,40.95,700.0,39.9326,39.9326,39.8839,39.8839,700.0
2005-10-19 09:45:00,40.97,40.97,40.7,40.7,10300.0,39.9034,39.9034,39.6404,39.6404,10300.0
2005-10-19 09:50:00,40.74,40.78,40.69,40.72,3000.0,39.6794,39.7184,39.6307,39.6599,3000.0
2005-10-19 09:55:00,40.76,40.79,40.76,40.77,1800.0,39.6989,39.7281,39.6989,39.7086,1800.0
2005-10-19 10:00:00,40.77,40.84,40.77,40.84,6600.0,39.7086,39.7768,39.7086,39.7768,6600.0
2005-10-19 10:05:00,40.84,40.94,40.78,40.94,4900.0,39.7768,39.8742,39.7184,39.8742,4900.0
2005-10-19 10:10:00,40.91,40.92,40.81,40.81,4100.0,39.845,39.8547,39.7476,39.7476,4100.0
2005-10-19 10:15:00,40.8,40.8,40.76,40.76,2900.0,39.7378,39.7378,39.6989,39.6989,2900.0
2005-10-19 10:20:00,40.77,40.77,40.67,40.7,4300.0,39.7086,39.7086,39.6112,39.6404,4300.0
2005-10-19 10:25:00,40.7,40.73,40.63,40.63,3600.0,39.6404,39.6697,39.5723,39.5723,3600.0
2005-10-19 10:30:00,40.64,40.71,40.63,40.69,7300.0,39.582,39.6502,39.5723,39.6307,7300.0
2005-10-19 10:35:00,40.7,40.93,40.7,40.93,7700.0,39.6404,39.8644,39.6404,39.8644,7700.0
2005-10-19 10:40:00,40.9,40.97,40.88,40.97,3900.0,39.8352,39.9034,39.8158,39.9034,3900.0
2005-10-19 10:45:00,40.97,40.97,40.9,40.9,3700.0,39.9034,39.9034,39.8352,39.8352,3700.0
2005-10-19 10:50:00,40.92,40.92,40.86,40.89,1200.0,39.8547,39.8547,39.7963,39.8255,1200.0
2005-10-19 10:55:00,40.9,40.94,40.88,40.89,700.0,39.8352,39.8742,39.8158,39.8255,700.0
2005-10-19 11:00:00,40.88,40.88,40.79,40.88,2800.0,39.8158,39.8158,39.7281,39.8158,2800.0
2005-10-19 11:05:00,40.85,40.86,40.83,40.84,2100.0,39.7865,39.7963,39.7671,39.7768,2100.0
2005-10-19 11:10:00,40.83,40.83,40.81,40.81,1600.0,39.7671,39.7671,39.7476,39.7476,1600.0
2005-10-19 11:15:00,40.82,40.83,40.8,40.83,1500.0,39.7573,39.7671,39.7378,39.7671,1500.0
2005-10-19 11:20:00,40.83,40.83,40.8,40.8,1100.0,39.7671,39.7671,39.7378,39.7378,1100.0
2005-10-19 11:25:00,40.75,40.75,40.66,40.66,3200.0,39.6891,39.6891,39.6015,39.6015,3200.0
2005-10-19 11:30:00,40.74,40.75,40.68,40.75,3200.0,39.6794,39.6891,39.621,39.6891,3200.0
2005-10-19 11:35:00,40.75,40.8,40.75,40.79,3700.0,39.6891,39.7378,39.6891,39.7281,3700.0
2005-10-19 11:40:00,40.8,40.8,40.78,40.79,900.0,39.7378,39.7378,39.7184,39.7281,900.0
2005-10-19 11:45:00,40.77,40.8,40.77,40.78,400.0,39.7086,39.7378,39.7086,39.7184,400.0
2005-10-19 11:50:00,40.78,40.78,40.75,40.75,1200.0,39.7184,39.7184,39.6891,39.6891,1200.0
2005-10-19 11:55:00,40.74,40.75,40.7,40.75,1100.0,39.6794,39.6891,39.6404,39.6891,1100.0
2005-10-19 12:00:00,40.71,40.72,40.69,40.72,2100.0,39.6502,39.6599,39.6307,39.6599,2100.0
2005-10-19 12:05:00,40.72,40.77,40.72,40.77,1900.0,39.6599,39.7086,39.6599,39.7086,1900.0
2005-10-19 12:10:00,40.75,40.76,40.75,40.76,800.0,39.6891,39.6989,39.6891,39.6989,800.0
2005-10-19 12:15:00,40.76,40.77,40.75,40.77,1700.0,39.6989,39.7086,39.6891,39.7086,1700.0
2005-10-19 12:20:00,40.76,40.76,40.72,40.76,5100.0,39.6989,39.6989,39.6599,39.6989,5100.0
2005-10-19 12:25:00,40.73,40.8,40.73,40.8,1400.0,39.6697,39.7378,39.6697,39.7378,1400.0
2005-10-19 12:30:00,40.84,40.9,40.84,40.9,900.0,39.7768,39.8352,39.7768,39.8352,900.0
2005-10-19 12:35:00,40.91,40.95,40.91,40.93,2200.0,39.845,39.8839,39.845,39.8644,2200.0
2005-10-19 12:40:00,40.94,40.96,40.94,40.96,3600.0,39.8742,39.8937,39.8742,39.8937,3600.0
2005-10-19 12:45:00,40.95,40.96,40.93,40.93,900.0,39.8839,39.8937,39.8644,39.8644,900.0
2005-10-19 12:50:00,40.93,40.93,40.9,40.91,1900.0,39.8644,39.8644,39.8352,39.845,1900.0
2005-10-19 12:55:00,40.91,40.97,40.91,40.97,1300.0,39.845,39.9034,39.845,39.9034,1300.0
2005-10-19 13:00:00,40.95,40.95,40.86,40.9,1500.0,39.8839,39.8839,39.7963,39.8352,1500.0
2005-10-19 13:05:00,40.86,40.91,40.86,40.88,800.0,39.7963,39.845,39.7963,39.8158,800.0
2005-10-19 13:10:00,40.9,40.95,40.88,40.95,2600.0,39.8352,39.8839,39.8158,39.8839,2600.0
2005-10-19 13:15:00,40.95,41.09,40.94,41.09,3600.0,39.8839,40.0203,39.8742,40.0203,3600.0
2005-10-19 13:20:00,41.11,41.11,41.09,41.09,1600.0,40.0398,40.0398,40.0203,40.0203,1600.0
2005-10-19 13:25:00,41.04,41.09,41.02,41.06,4700.0,39.9716,40.0203,39.9521,39.9911,4700.0
2005-10-19 13:30:00,41.08,41.11,41.07,41.07,1000.0,40.0105,40.0398,40.0008,40.0008,1000.0
2005-10-19 13:35:00,41.1,41.17,41.1,41.13,3200.0,40.03,40.0982,40.03,40.0592,3200.0
2005-10-19 13:40:00,41.11,41.14,41.11,41.14,900.0,40.0398,40.069,40.0398,40.069,900.0
2005-10-19 13:45:00,41.17,41.22,41.12,41.13,4500.0,40.0982,40.1469,40.0495,40.0592,4500.0
2005-10-19 13:50:00,41.12,41.15,41.11,41.15,2300.0,40.0495,40.0787,40.0398,40.0787,2300.0
2005-10-19 13:55:00,41.1,41.14,41.09,41.14,1700.0,40.03,40.069,40.0203,40.069,1700.0
2005-10-19 14:00:00,41.15,41.2,41.13,41.2,2000.0,40.0787,40.1274,40.0592,40.1274,2000.0
2005-10-19 14:05:00,41.2,41.25,41.2,41.24,1300.0,40.1274,40.1761,40.1274,40.1664,1300.0
2005-10-19 14:10:00,41.22,41.22,41.19,41.21,2100.0,40.1469,40.1469,40.1177,40.1372,2100.0
2005-10-19 14:15:00,41.17,41.2,41.15,41.15,1600.0,40.0982,40.1274,40.0787,40.0787,1600.0
2005-10-19 14:20:00,41.15,41.15,41.1,41.1,2400.0,40.0787,40.0787,40.03,40.03,2400.0
2005-10-19 14:25:00,41.1,41.18,41.1,41.18,1700.0,40.03,40.1079,40.03,40.1079,1700.0
2005-10-19 14:30:00,41.23,41.35,41.23,41.35,2900.0,40.1566,40.2735,40.1566,40.2735,2900.0
2005-10-19 14:35:00,41.37,41.38,41.33,41.38,2000.0,40.293,40.3027,40.254,40.3027,2000.0
2005-10-19 14:40:00,41.37,41.39,41.28,41.28,2700.0,40.293,40.3125,40.2053,40.2053,2700.0
2005-10-19 14:45:00,41.3,41.3,41.27,41.29,1900.0,40.2248,40.2248,40.1956,40.2151,1900.0
2005-10-19 14:50:00,41.32,41.42,41.32,41.42,2900.0,40.2443,40.3417,40.2443,40.3417,2900.0
2005-10-19 14:55:00,41.43,41.47,41.43,41.47,4100.0,40.3514,40.3904,40.3514,40.3904,4100.0
2005-10-19 15:00:00,41.44,41.47,41.44,41.45,2100.0,40.3612,40.3904,40.3612,40.3709,2100.0
2005-10-19 15:05:00,41.45,41.48,41.43,41.45,1900.0,40.3709,40.4001,40.3514,40.3709,1900.0
2005-10-19 15:10:00,41.43,41.46,41.43,41.44,1200.0,40.3514,40.3807,40.3514,40.3612,1200.0
2005-10-19 15:15:00,41.44,41.44,41.4,41.44,1800.0,40.3612,40.3612,40.3222,40.3612,1800.0
2005-10-19 15:20:00,41.46,41.53,41.45,41.5,1800.0,40.3807,40.4488,40.3709,40.4196,1800.0
2005-10-19 15:25:00,41.53,41.54,41.49,41.53,2900.0,40.4488,40.4586,40.4099,40.4488,2900.0
2005-10-19 15:30:00,41.54,41.55,41.53,41.54,4000.0,40.4586,40.4683,40.4488,40.4586,4000.0
2005-10-19 15:35:00,41.55,41.57,41.52,41.54,6700.0,40.4683,40.4878,40.4391,40.4586,6700.0
2005-10-19 15:40:00,41.52,41.57,41.52,41.56,6900.0,40.4391,40.4878,40.4391,40.478,6900.0
2005-10-19 15:45:00,41.58,41.67,41.58,41.61,9200.0,40.4975,40.5852,40.4975,40.5267,9200.0
2005-10-19 15:50:00,41.61,41.71,41.6,41.67,7700.0,40.5267,40.6241,40.517,40.5852,7700.0
2005-10-19 15:55:00,41.65,41.68,41.64,41.66,9900.0,40.5657,40.5949,40.556,40.5754,9900.0
2005-10-20 09:30:00,41.67,41.67,41.65,41.65,3700.0,40.5852,40.5852,40.5657,40.5657,3700.0
2005-10-20 09:35:00,41.66,41.66,41.47,41.64,4400.0,40.5754,40.5754,40.3904,40.556,4400.0
2005-10-20 09:40:00,41.67,41.89,41.67,41.87,5800.0,40.5852,40.7995,40.5852,40.78,5800.0
2005-10-20 09:45:00,41.95,42.05,41.9,41.99,11100.0,40.8579,40.9553,40.8092,40.8969,11100.0
2005-10-20 09:50:00,41.99,41.99,41.79,41.79,6400.0,40.8969,40.8969,40.7021,40.7021,6400.0
2005-10-20 09:55:00,41.79,41.79,41.64,41.67,2800.0,40.7021,40.7021,40.556,40.5852,2800.0
2005-10-20 10:00:00,41.66,41.66,41.6,41.6,2200.0,40.5754,40.5754,40.517,40.517,2200.0
2005-10-20 10:05:00,41.99,41.99,41.3,41.36,6500.0,40.8969,40.8969,40.2248,40.2833,6500.0
2005-10-20 10:10:00,41.35,41.35,41.11,41.11,5900.0,40.2735,40.2735,40.0398,40.0398,5900.0
2005-10-20 10:15:00,41.11,41.27,41.04,41.26,6700.0,40.0398,40.1956,39.9716,40.1859,6700.0
2005-10-20 10:20:00,41.27,41.3,41.16,41.25,5500.0,40.1956,40.2248,40.0885,40.1761,5500.0
2005-10-20 10:25:00,41.27,41.3,41.16,41.16,2100.0,40.1956,40.2248,40.0885,40.0885,2100.0
2005-10-20 10:30:00,41.17,41.24,41.16,41.24,3400.0,40.0982,40.1664,40.0885,40.1664,3400.0
2005-10-20 10:35:00,41.25,41.25,41.17,41.17,7100.0,40.1761,40.1761,40.0982,40.0982,7100.0
2005-10-20 10:40:00,41.17,41.17,41.1,41.1,1400.0,40.0982,40.0982,40.03,40.03,1400.0
2005-10-20 10:45:00,41.13,41.23,41.13,41.23,2100.0,40.0592,40.1566,40.0592,40.1566,2100.0
2005-10-20 10:50:00,41.24,41.27,41.23,41.23,1800.0,40.1664,40.1956,40.1566,40.1566,1800.0
2005-10-20 10:55:00,41.19,41.19,41.13,41.17,2100.0,40.1177,40.1177,40.0592,40.0982,2100.0
2005-10-20 11:00:00,41.16,41.2,41.15,41.2,1600.0,40.0885,40.1274,40.0787,40.1274,1600.0
2005-10-20 11:05:00,41.23,41.25,41.2,41.25,1100.0,40.1566,40.1761,40.1274,40.1761,1100.0
2005-10-20 11:10:00,41.26,41.26,41.22,41.22,2100.0,40.1859,40.1859,40.1469,40.1469,2100.0
2005-10-20 11:15:00,41.21,41.21,41.05,41.05,3800.0,40.1372,40.1372,39.9813,39.9813,3800.0
2005-10-20 11:20:00,41.05,41.05,41.01,41.02,1500.0,39.9813,39.9813,39.9424,39.9521,1500.0
2005-10-20 11:25:00,41.02,41.07,41.02,41.07,1200.0,39.9521,40.0008,39.9521,40.0008,1200.0
2005-10-20 11:30:00,41.08,41.09,41.08,41.09,900.0,40.0105,40.0203,40.0105,40.0203,900.0
2005-10-20 11:35:00,41.11,41.18,41.08,41.17,6800.0,40.0398,40.1079,40.0105,40.0982,6800.0
2005-10-20 11:40:00,41.16,41.17,41.08,41.09,2200.0,40.0885,40.0982,40.0105,40.0203,2200.0
2005-10-20 11:45:00,41.07,41.11,41.07,41.11,800.0,40.0008,40.0398,40.0008,40.0398,800.0
2005-10-20 11:50:00,41.09,41.09,41.07,41.07,2000.0,40.0203,40.0203,40.0008,40.0008,2000.0
2005-10-20 11:55:00,41.06,41.06,40.97,41.0,2600.0,39.9911,39.9911,39.9034,39.9326,2600.0
2005-10-20 12:00:00,41.01,41.07,41.01,41.07,1800.0,39.9424,40.0008,39.9424,40.0008,1800.0
2005-10-20 12:05:00,41.05,41.06,40.94,40.94,2400.0,39.9813,39.9911,39.8742,39.8742,2400.0
2005-10-20 12:10:00,40.92,40.92,40.9,40.9,1600.0,39.8547,39.8547,39.8352,39.8352,1600.0
2005-10-20 12:15:00,40.92,40.97,40.92,40.97,1000.0,39.8547,39.9034,39.8547,39.9034,1000.0
2005-10-20 12:20:00,40.93,40.93,40.91,40.92,2200.0,39.8644,39.8644,39.845,39.8547,2200.0
2005-10-20 12:25:00,40.96,41.05,40.96,41.03,2200.0,39.8937,39.9813,39.8937,39.9618,2200.0
2005-10-20 12:30:00,41.03,41.09,40.97,41.09,3900.0,39.9618,40.0203,39.9034,40.0203,3900.0
2005-10-20 12:35:00,41.1,41.15,41.1,41.15,1700.0,40.03,40.0787,40.03,40.0787,1700.0
2005-10-20 12:40:00,41.17,41.22,41.17,41.22,1500.0,40.0982,40.1469,40.0982,40.1469,1500.0
2005-10-20 12:45:00,41.19,41.23,41.19,41.2,2100.0,40.1177,40.1566,40.1177,40.1274,2100.0
2005-10-20 12:50:00,41.19,41.19,41.07,41.08,2100.0,40.1177,40.1177,40.0008,40.0105,2100.0
2005-10-20 12:55:00,41.08,41.13,41.08,41.13,1100.0,40.0105,40.0592,40.0105,40.0592,1100.0
2005-10-20 13:00:00,41.13,41.15,41.13,41.15,300.0,40.0592,40.0787,40.0592,40.0787,300.0
2005-10-20 13:05:00,41.16,41.27,41.16,41.26,2600.0,40.0885,40.1956,40.0885,40.1859,2600.0
2005-10-20 13:10:00,41.23,41.23,41.21,41.23,400.0,40.1566,40.1566,40.1372,40.1566,400.0
2005-10-20 13:15:00,41.22,41.22,41.11,41.17,2100.0,40.1469,40.1469,40.0398,40.0982,2100.0
2005-10-20 13:20:00,41.17,41.18,41.17,41.18,600.0,40.0982,40.1079,40.0982,40.1079,600.0
2005-10-20 13:25:00,41.18,41.22,41.17,41.18,2100.0,40.1079,40.1469,40.0982,40.1079,2100.0
2005-10-20 13:30:00,41.21,41.33,41.21,41.33,7300.0,40.1372,40.254,40.1372,40.254,7300.0
2005-10-20 13:35:00,41.3,41.39,41.28,41.31,3300.0,40.2248,40.3125,40.2053,40.2346,3300.0
2005-10-20 13:40:00,41.34,41.47,41.34,41.47,3500.0,40.2638,40.3904,40.2638,40.3904,3500.0
2005-10-20 13:45:00,41.46,41.46,41.4,41.4,2400.0,40.3807,40.3807,40.3222,40.3222,2400.0
2005-10-20 13:50:00,41.4,41.41,41.32,41.34,3100.0,40.3222,40.332,40.2443,40.2638,3100.0
2005-10-20 13:55:00,41.33,41.33,41.31,41.31,300.0,40.254,40.254,40.2346,40.2346,300.0
2005-10-20 14:00:00,41.31,41.31,41.26,41.29,1900.0,40.2346,40.2346,40.1859,40.2151,1900.0
2005-10-20 14:05:00,41.27,41.36,41.27,41.33,1400.0,40.1956,40.2833,40.1956,40.254,1400.0
2005-10-20 14:10:00,41.36,41.36,41.26,41.28,3700.0,40.2833,40.2833,40.1859,40.2053,3700.0
2005-10-20 14:15:00,41.28,41.28,41.23,41.23,3800.0,40.2053,40.2053,40.1566,40.1566,3800.0
2005-10-20 14:20:00,41.23,41.29,41.21,41.21,2900.0,40.1566,40.2151,40.1372,40.1372,2900.0
2005-10-20 14:25:00,41.2,41.2,41.17,41.2,2700.0,40.1274,40.1274,40.0982,40.1274,2700.0
2005-10-20 14:30:00,41.18,41.23,41.18,41.21,1600.0,40.1079,40.1566,40.1079,40.1372,1600.0
2005-10-20 14:35:00,41.26,41.26,41.21,41.21,2000.0,40.1859,40.1859,40.1372,40.1372,2000.0
2005-10-20 14:40:00,41.21,41.27,41.2,41.27,1100.0,40.1372,40.1956,40.1274,40.1956,1100.0
2005-10-20 14:45:00,41.27,41.28,41.25,41.25,1200.0,40.1956,40.2053,40.1761,40.1761,1200.0
2005-10-20 14:50:00,41.24,41.24,41.18,41.18,1000.0,40.1664,40.1664,40.1079,40.1079,1000.0
2005-10-20 14:55:00,41.19,41.19,41.14,41.15,1400.0,40.1177,40.1177,40.069,40.0787,1400.0
2005-10-20 15:00:00,41.11,41.17,41.11,41.17,1900.0,40.0398,40.0982,40.0398,40.0982,1900.0
2005-10-20 15:05:00,41.16,41.16,41.12,41.13,1400.0,40.0885,40.0885,40.0495,40.0592,1400.0
2005-10-20 15:10:00,41.13,41.13,41.04,41.04,3900.0,40.0592,40.0592,39.9716,39.9716,3900.0
2005-10-20 15:15:00,41.03,41.03,40.97,40.98,5800.0,39.9618,39.9618,39.9034,39.9131,5800.0
2005-10-20 15:20:00,40.96,40.96,40.81,40.84,5800.0,39.8937,39.8937,39.7476,39.7768,5800.0
2005-10-20 15:25:00,40.86,40.86,40.75,40.79,1500.0,39.7963,39.7963,39.6891,39.7281,1500.0
2005-10-20 15:30:00,40.8,40.93,40.78,40.92,3000.0,39.7378,39.8644,39.7184,39.8547,3000.0
2005-10-20 15:35:00,40.93,41.06,40.92,40.98,5500.0,39.8644,39.9911,39.8547,39.9131,5500.0
2005-10-20 15:40:00,41.05,41.05,40.97,40.98,7400.0,39.9813,39.9813,39.9034,39.9131,7400.0
2005-10-20 15:45:00,40.99,41.15,40.98,41.12,12100.0,39.9229,40.0787,39.9131,40.0495,12100.0
2005-10-20 15:50:00,41.12,41.13,41.04,41.12,11000.0,40.0495,40.0592,39.9716,40.0495,11000.0
2005-10-20 15:55:00,41.1,41.15,41.04,41.06,7600.0,40.03,40.0787,39.9716,39.9911,7600.0
2005-10-21 09:30:00,41.17,41.17,41.11,41.16,2900.0,40.0982,40.0982,40.0398,40.0885,2900.0
2005-10-21 09:35:00,41.13,41.27,41.13,41.24,2500.0,40.0592,40.1956,40.0592,40.1664,2500.0
2005-10-21 09:40:00,41.25,41.26,41.16,41.2,1000.0,40.1761,40.1859,40.0885,40.1274,1000.0
2005-10-21 09:45:00,41.22,41.27,41.17,41.27,13100.0,40.1469,40.1956,40.0982,40.1956,13100.0
2005-10-21 09:50:00,41.27,41.36,41.27,41.36,3300.0,40.1956,40.2833,40.1956,40.2833,3300.0
2005-10-21 09:55:00,41.35,41.38,41.32,41.33,2000.0,40.2735,40.3027,40.2443,40.254,2000.0
2005-10-21 10:00:00,41.35,41.46,41.35,41.43,4300.0,40.2735,40.3807,40.2735,40.3514,4300.0
2005-10-21 10:05:00,41.39,41.41,41.32,41.33,3100.0,40.3125,40.332,40.2443,40.254,3100.0
2005-10-21 10:10:00,41.37,41.45,41.35,41.44,20100.0,40.293,40.3709,40.2735,40.3612,20100.0
2005-10-21 10:15:00,41.44,41.48,41.42,41.44,5000.0,40.3612,40.4001,40.3417,40.3612,5000.0
2005-10-21 10:20:00,41.46,41.48,41.43,41.48,5600.0,40.3807,40.4001,40.3514,40.4001,5600.0
2005-10-21 10:25:00,41.48,41.49,41.41,41.49,7300.0,40.4001,40.4099,40.332,40.4099,7300.0
2005-10-21 10:30:00,41.49,41.63,41.47,41.63,18600.0,40.4099,40.5462,40.3904,40.5462,18600.0
2005-10-21 10:35:00,41.64,41.65,41.63,41.65,4800.0,40.556,40.5657,40.5462,40.5657,4800.0
2005-10-21 10:40:00,41.7,41.72,41.66,41.7,2800.0,40.6144,40.6339,40.5754,40.6144,2800.0
2005-10-21 10:45:00,41.64,41.64,41.45,41.45,5000.0,40.556,40.556,40.3709,40.3709,5000.0
2005-10-21 10:50:00,41.49,41.53,41.41,41.41,3800.0,40.4099,40.4488,40.332,40.332,3800.0
2005-10-21 10:55:00,41.4,41.4,41.37,41.4,7600.0,40.3222,40.3222,40.293,40.3222,7600.0
2005-10-21 11:00:00,41.41,41.46,41.4,41.46,5500.0,40.332,40.3807,40.3222,40.3807,5500.0
2005-10-21 11:05:00,41.45,41.5,41.45,41.49,4500.0,40.3709,40.4196,40.3709,40.4099,4500.0
2005-10-21 11:10:00,41.55,41.55,41.5,41.5,3600.0,40.4683,40.4683,40.4196,40.4196,3600.0
2005-10-21 11:15:00,41.5,41.52,41.5,41.52,2800.0,40.4196,40.4391,40.4196,40.4391,2800.0
2005-10-21 11:20:00,41.52,41.53,41.52,41.52,800.0,40.4391,40.4488,40.4391,40.4391,800.0
2005-10-21 11:25:00,41.51,41.51,41.48,41.49,2200.0,40.4293,40.4293,40.4001,40.4099,2200.0
2005-10-21 11:30:00,41.46,41.48,41.43,41.45,4300.0,40.3807,40.4001,40.3514,40.3709,4300.0
2005-10-21 11:35:00,41.44,41.44,41.4,41.4,1300.0,40.3612,40.3612,40.3222,40.3222,1300.0
2005-10-21 11:40:00,41.37,41.37,41.25,41.26,2700.0,40.293,40.293,40.1761,40.1859,2700.0
2005-10-21 11:45:00,41.27,41.31,41.27,41.31,1500.0,40.1956,40.2346,40.1956,40.2346,1500.0
2005-10-21 11:50:00,41.31,41.35,41.31,41.35,800.0,40.2346,40.2735,40.2346,40.2735,800.0
2005-10-21 11:55:00,41.32,41.34,41.27,41.29,1500.0,40.2443,40.2638,40.1956,40.2151,1500.0
2005-10-21 12:00:00,41.29,41.36,41.27,41.27,3000.0,40.2151,40.2833,40.1956,40.1956,3000.0
2005-10-21 12:05:00,41.25,41.27,41.21,41.25,3800.0,40.1761,40.1956,40.1372,40.1761,3800.0
2005-10-21 12:10:00,41.26,41.35,41.24,41.35,1400.0,40.1859,40.2735,40.1664,40.2735,1400.0
2005-10-21 12:15:00,41.35,41.35,41.33,41.33,200.0,40.2735,40.2735,40.254,40.254,200.0
2005-10-21 12:20:00,41.33,41.35,41.33,41.35,2100.0,40.254,40.2735,40.254,40.2735,2100.0
2005-10-21 12:25:00,41.35,41.35,41.33,41.35,1000.0,40.2735,40.2735,40.254,40.2735,1000.0
2005-10-21 12:30:00,41.35,41.35,41.34,41.34,600.0,40.2735,40.2735,40.2638,40.2638,600.0
2005-10-21 12:35:00,41.4,41.41,41.3,41.3,1700.0,40.3222,40.332,40.2248,40.2248,1700.0
2005-10-21 12:40:00,41.34,41.39,41.34,41.39,1100.0,40.2638,40.3125,40.2638,40.3125,1100.0
2005-10-21 12:45:00,41.39,41.39,41.35,41.35,1400.0,40.3125,40.3125,40.2735,40.2735,1400.0
2005-10-21 12:50:00,41.36,41.44,41.36,41.44,6800.0,40.2833,40.3612,40.2833,40.3612,6800.0
2005-10-21 12:55:00,41.45,41.5,41.41,41.5,16700.0,40.3709,40.4196,40.332,40.4196,16700.0
2005-10-21 13:00:00,41.51,41.51,41.47,41.49,1300.0,40.4293,40.4293,40.3904,40.4099,1300.0
2005-10-21 13:05:00,41.47,41.49,41.44,41.47,1200.0,40.3904,40.4099,40.3612,40.3904,1200.0
2005-10-21 13:10:00,41.47,41.48,41.43,41.44,1400.0,40.3904,40.4001,40.3514,40.3612,1400.0
2005-10-21 13:15:00,41.44,41.44,41.43,41.44,900.0,40.3612,40.3612,40.3514,40.3612,900.0
2005-10-21 13:20:00,41.45,41.53,41.45,41.53,1800.0,40.3709,40.4488,40.3709,40.4488,1800.0
2005-10-21 13:25:00,41.52,41.55,41.51,41.55,1300.0,40.4391,40.4683,40.4293,40.4683,1300.0
2005-10-21 13:30:00,41.55,41.62,41.55,41.62,3700.0,40.4683,40.5365,40.4683,40.5365,3700.0
2005-10-21 13:35:00,41.62,41.62,41.57,41.57,1600.0,40.5365,40.5365,40.4878,40.4878,1600.0
2005-10-21 13:40:00,41.59,41.59,41.55,41.55,1200.0,40.5073,40.5073,40.4683,40.4683,1200.0
2005-10-21 13:45:00,41.55,41.58,41.53,41.56,1400.0,40.4683,40.4975,40.4488,40.478,1400.0
2005-10-21 13:50:00,41.57,41.57,41.49,41.49,2200.0,40.4878,40.4878,40.4099,40.4099,2200.0
2005-10-21 13:55:00,41.49,41.54,41.49,41.52,1600.0,40.4099,40.4586,40.4099,40.4391,1600.0
2005-10-21 14:00:00,41.54,41.6,41.54,41.6,700.0,40.4586,40.517,40.4586,40.517,700.0
2005-10-21 14:05:00,41.59,41.59,41.48,41.51,2200.0,40.5073,40.5073,40.4001,40.4293,2200.0
2005-10-21 14:10:00,41.51,41.6,41.51,41.59,2700.0,40.4293,40.517,40.4293,40.5073,2700.0
2005-10-21 14:15:00,41.58,41.58,41.55,41.55,1100.0,40.4975,40.4975,40.4683,40.4683,1100.0
2005-10-21 14:20:00,41.56,41.57,41.56,41.57,600.0,40.478,40.4878,40.478,40.4878,600.0
2005-10-21 14:25:00,41.53,41.54,41.5,41.51,1700.0,40.4488,40.4586,40.4196,40.4293,1700.0
2005-10-21 14:30:00,41.52,41.62,41.52,41.6,1800.0,40.4391,40.5365,40.4391,40.517,1800.0
2005-10-21 14:35:00,41.61,41.64,41.59,41.59,800.0,40.5267,40.556,40.5073,40.5073,800.0
2005-10-21 14:40:00,41.6,41.6,41.55,41.56,1300.0,40.517,40.517,40.4683,40.478,1300.0
2005-10-21 14:45:00,41.6,41.6,41.58,41.59,1200.0,40.517,40.517,40.4975,40.5073,1200.0
2005-10-21 14:50:00,41.57,41.62,41.56,41.62,2000.0,40.4878,40.5365,40.478,40.5365,2000.0
2005-10-21 14:55:00,41.63,41.64,41.63,41.64,1500.0,40.5462,40.556,40.5462,40.556,1500.0
2005-10-21 15:00:00,41.63,41.63,41.58,41.58,2800.0,40.5462,40.5462,40.4975,40.4975,2800.0
2005-10-21 15:05:00,41.59,41.59,41.54,41.54,2800.0,40.5073,40.5073,40.4586,40.4586,2800.0
2005-10-21 15:10:00,41.54,41.6,41.52,41.6,2300.0,40.4586,40.517,40.4391,40.517,2300.0
2005-10-21 15:15:00,41.59,41.6,41.57,41.6,11100.0,40.5073,40.517,40.4878,40.517,11100.0
2005-10-21 15:20:00,41.59,41.59,41.52,41.53,2300.0,40.5073,40.5073,40.4391,40.4488,2300.0
2005-10-21 15:25:00,41.52,41.57,41.52,41.55,3900.0,40.4391,40.4878,40.4391,40.4683,3900.0
2005-10-21 15:30:00,41.56,41.56,41.52,41.52,1900.0,40.478,40.478,40.4391,40.4391,1900.0
2005-10-21 15:35:00,41.52,41.54,41.47,41.48,2500.0,40.4391,40.4586,40.3904,40.4001,2500.0
2005-10-21 15:40:00,41.46,41.46,41.39,41.43,1900.0,40.3807,40.3807,40.3125,40.3514,1900.0
2005-10-21 15:45:00,41.45,41.52,41.45,41.52,4200.0,40.3709,40.4391,40.3709,40.4391,4200.0
2005-10-21 15:50:00,41.52,41.53,41.49,41.49,2900.0,40.4391,40.4488,40.4099,40.4099,2900.0
2005-10-21 15:55:00,41.51,41.51,41.46,41.48,4900.0,40.4293,40.4293,40.3807,40.4001,4900.0
2005-10-24 09:30:00,41.52,41.57,41.52,41.57,6600.0,40.4391,40.4878,40.4391,40.4878,6600.0
2005-10-24 09:35:00,41.62,41.64,41.47,41.53,2200.0,40.5365,40.556,40.3904,40.4488,2200.0
2005-10-24 09:40:00,41.53,41.66,41.53,41.6,2100.0,40.4488,40.5754,40.4488,40.517,2100.0
2005-10-24 09:45:00,41.64,41.7,41.64,41.7,1700.0,40.556,40.6144,40.556,40.6144,1700.0
2005-10-24 09:50:00,41.7,41.75,41.64,41.64,5100.0,40.6144,40.6631,40.556,40.556,5100.0
2005-10-24 09:55:00,41.6,41.62,41.54,41.62,5300.0,40.517,40.5365,40.4586,40.5365,5300.0
2005-10-24 10:00:00,41.61,41.64,41.61,41.61,2200.0,40.5267,40.556,40.5267,40.5267,2200.0
2005-10-24 10:05:00,41.6,41.65,41.56,41.58,4200.0,40.517,40.5657,40.478,40.4975,4200.0
2005-10-24 10:10:00,41.59,41.62,41.56,41.56,1600.0,40.5073,40.5365,40.478,40.478,1600.0
2005-10-24 10:15:00,41.56,41.56,41.49,41.49,1500.0,40.478,40.478,40.4099,40.4099,1500.0
2005-10-24 10:20:00,41.47,41.47,41.4,41.41,3000.0,40.3904,40.3904,40.3222,40.332,3000.0
2005-10-24 10:25:00,41.41,41.42,41.4,41.42,600.0,40.332,40.3417,40.3222,40.3417,600.0
2005-10-24 10:30:00,41.41,41.58,41.41,41.57,3300.0,40.332,40.4975,40.332,40.4878,3300.0
2005-10-24 10:35:00,41.57,41.57,41.47,41.49,2000.0,40.4878,40.4878,40.3904,40.4099,2000.0
2005-10-24 10:40:00,41.49,41.49,41.39,41.42,1900.0,40.4099,40.4099,40.3125,40.3417,1900.0
2005-10-24 10:45:00,41.36,41.39,41.3,41.33,2200.0,40.2833,40.3125,40.2248,40.254,2200.0
2005-10-24 10:50:00,41.24,41.32,41.14,41.32,11700.0,40.1664,40.2443,40.069,40.2443,11700.0
2005-10-24 10:55:00,41.29,41.32,41.27,41.3,800.0,40.2151,40.2443,40.1956,40.2248,800.0
2005-10-24 11:00:00,41.28,41.46,41.28,41.42,1500.0,40.2053,40.3807,40.2053,40.3417,1500.0
2005-10-24 11:05:00,41.42,41.52,41.42,41.5,2200.0,40.3417,40.4391,40.3417,40.4196,2200.0
2005-10-24 11:10:00,41.52,41.53,41.47,41.53,3800.0,40.4391,40.4488,40.3904,40.4488,3800.0
2005-10-24 11:15:00,41.53,41.6,41.5,41.6,1700.0,40.4488,40.517,40.4196,40.517,1700.0
2005-10-24 11:20:00,41.6,41.61,41.56,41.57,1200.0,40.517,40.5267,40.478,40.4878,1200.0
2005-10-24 11:25:00,41.59,41.69,41.59,41.69,3600.0,40.5073,40.6047,40.5073,40.6047,3600.0
2005-10-24 11:30:00,41.66,41.75,41.66,41.7,1600.0,40.5754,40.6631,40.5754,40.6144,1600.0
2005-10-24 11:35:00,41.7,41.74,41.67,41.68,1500.0,40.6144,40.6534,40.5852,40.5949,1500.0
2005-10-24 11:40:00,41.71,41.71,41.67,41.7,500.0,40.6241,40.6241,40.5852,40.6144,500.0
2005-10-24 11:45:00,41.69,41.73,41.61,41.66,2200.0,40.6047,40.6436,40.5267,40.5754,2200.0
2005-10-24 11:50:00,41.69,41.71,41.64,41.65,1000.0,40.6047,40.6241,40.556,40.5657,1000.0
2005-10-24 11:55:00,41.63,41.65,41.63,41.65,200.0,40.5462,40.5657,40.5462,40.5657,200.0
2005-10-24 12:00:00,41.64,41.64,41.56,41.56,3200.0,40.556,40.556,40.478,40.478,3200.0
2005-10-24 12:05:00,41.57,41.69,41.57,41.69,3500.0,40.4878,40.6047,40.4878,40.6047,3500.0
2005-10-24 12:10:00,41.69,41.69,41.69,41.69,0.0,40.6047,40.6047,40.6047,40.6047,0.0
2005-10-24 12:15:00,41.7,41.71,41.7,41.71,900.0,40.6144,40.6241,40.6144,40.6241,900.0
2005-10-24 12:20:00,41.7,41.72,41.68,41.7,1200.0,40.6144,40.6339,40.5949,40.6144,1200.0
2005-10-24 12:25:00,41.7,41.75,41.69,41.74,2100.0,40.6144,40.6631,40.6047,40.6534,2100.0
2005-10-24 12:30:00,41.76,41.8,41.76,41.79,1500.0,40.6728,40.7118,40.6728,40.7021,1500.0
2005-10-24 12:35:00,41.79,41.83,41.77,41.83,1800.0,40.7021,40.741,40.6826,40.741,1800.0
2005-10-24 12:40:00,41.79,41.81,41.79,41.79,800.0,40.7021,40.7215,40.7021,40.7021,800.0
2005-10-24 12:45:00,41.78,41.79,41.74,41.77,3700.0,40.6923,40.7021,40.6534,40.6826,3700.0
2005-10-24 12:50:00,41.8,41.86,41.79,41.86,7600.0,40.7118,40.7702,40.7021,40.7702,7600.0
2005-10-24 12:55:00,41.85,41.88,41.83,41.83,4700.0,40.7605,40.7897,40.741,40.741,4700.0
2005-10-24 13:00:00,41.85,41.87,41.85,41.85,3600.0,40.7605,40.78,40.7605,40.7605,3600.0
2005-10-24 13:05:00,41.86,41.86,41.75,41.77,5500.0,40.7702,40.7702,40.6631,40.6826,5500.0
2005-10-24 13:10:00,41.8,41.84,41.8,41.82,3400.0,40.7118,40.7508,40.7118,40.7313,3400.0
2005-10-24 13:15:00,41.83,41.86,41.83,41.85,2400.0,40.741,40.7702,40.741,40.7605,2400.0
2005-10-24 13:20:00,41.83,41.84,41.81,41.83,2000.0,40.741,40.7508,40.7215,40.741,2000.0
2005-10-24 13:25:00,41.84,41.85,41.84,41.85,500.0,40.7508,40.7605,40.7508,40.7605,500.0
2005-10-24 13:30:00,41.85,41.9,41.85,41.9,4100.0,40.7605,40.8092,40.7605,40.8092,4100.0
2005-10-24 13:35:00,41.89,41.91,41.89,41.89,3900.0,40.7995,40.8189,40.7995,40.7995,3900.0
2005-10-24 13:40:00,41.89,41.9,41.89,41.9,1500.0,40.7995,40.8092,40.7995,40.8092,1500.0
2005-10-24 13:45:00,41.89,41.94,41.89,41.94,7000.0,40.7995,40.8482,40.7995,40.8482,7000.0
2005-10-24 13:50:00,41.94,41.98,41.91,41.96,7800.0,40.8482,40.8871,40.8189,40.8676,7800.0
2005-10-24 13:55:00,41.98,41.99,41.94,41.94,3000.0,40.8871,40.8969,40.8482,40.8482,3000.0
2005-10-24 14:00:00,41.92,41.93,41.9,41.9,3800.0,40.8287,40.8384,40.8092,40.8092,3800.0
2005-10-24 14:05:00,41.9,41.95,41.89,41.94,7500.0,40.8092,40.8579,40.7995,40.8482,7500.0
2005-10-24 14:10:00,41.96,41.96,41.91,41.91,5900.0,40.8676,40.8676,40.8189,40.8189,5900.0
2005-10-24 14:15:00,41.91,41.97,41.91,41.96,2300.0,40.8189,40.8774,40.8189,40.8676,2300.0
2005-10-24 14:20:00,41.96,41.99,41.96,41.97,5600.0,40.8676,40.8969,40.8676,40.8774,5600.0
2005-10-24 14:25:00,41.98,42.0,41.96,42.0,8400.0,40.8871,40.9066,40.8676,40.9066,8400.0
2005-10-24 14:30:00,42.0,42.0,41.85,41.89,15300.0,40.9066,40.9066,40.7605,40.7995,15300.0
2005-10-24 14:35:00,41.88,41.96,41.88,41.96,3400.0,40.7897,40.8676,40.7897,40.8676,3400.0
2005-10-24 14:40:00,41.96,41.99,41.96,41.99,2700.0,40.8676,40.8969,40.8676,40.8969,2700.0
2005-10-24 14:45:00,41.99,41.99,41.93,41.93,5400.0,40.8969,40.8969,40.8384,40.8384,5400.0
2005-10-24 14:50:00,41.99,41.99,41.91,41.91,3700.0,40.8969,40.8969,40.8189,40.8189,3700.0
2005-10-24 14:55:00,41.93,41.98,41.93,41.93,3200.0,40.8384,40.8871,40.8384,40.8384,3200.0
2005-10-24 15:00:00,41.95,41.99,41.94,41.98,4900.0,40.8579,40.8969,40.8482,40.8871,4900.0
2005-10-24 15:05:00,41.98,41.98,41.91,41.92,2500.0,40.8871,40.8871,40.8189,40.8287,2500.0
2005-10-24 15:10:00,41.92,42.0,41.92,42.0,21600.0,40.8287,40.9066,40.8287,40.9066,21600.0
2005-10-24 15:15:00,42.0,42.0,41.99,41.99,1800.0,40.9066,40.9066,40.8969,40.8969,1800.0
2005-10-24 15:20:00,41.98,41.98,41.95,41.98,4700.0,40.8871,40.8871,40.8579,40.8871,4700.0
2005-10-24 15:25:00,41.95,41.95,41.84,41.84,3900.0,40.8579,40.8579,40.7508,40.7508,3900.0
2005-10-24 15:30:00,41.84,41.87,41.79,41.8,6700.0,40.7508,40.78,40.7021,40.7118,6700.0
2005-10-24 15:35:00,41.79,41.89,41.79,41.86,5800.0,40.7021,40.7995,40.7021,40.7702,5800.0
2005-10-24 15:40:00,41.86,41.86,41.8,41.8,3300.0,40.7702,40.7702,40.7118,40.7118,3300.0
2005-10-24 15:45:00,41.81,41.92,41.81,41.89,3300.0,40.7215,40.8287,40.7215,40.7995,3300.0
2005-10-24 15:50:00,41.89,41.92,41.87,41.89,8300.0,40.7995,40.8287,40.78,40.7995,8300.0
2005-10-24 15:55:00,41.87,41.87,41.8,41.86,28600.0,40.78,40.78,40.7118,40.7702,28600.0
2005-10-25 09:30:00,41.78,41.84,41.7,41.7,4900.0,40.6923,40.7508,40.6144,40.6144,4900.0
2005-10-25 09:35:00,41.7,41.7,41.6,41.6,2500.0,40.6144,40.6144,40.517,40.517,2500.0
2005-10-25 09:40:00,41.61,41.87,41.61,41.83,4000.0,40.5267,40.78,40.5267,40.741,4000.0
2005-10-25 09:45:00,41.83,41.94,41.82,41.94,2400.0,40.741,40.8482,40.7313,40.8482,2400.0
2005-10-25 09:50:00,41.95,41.95,41.85,41.86,3700.0,40.8579,40.8579,40.7605,40.7702,3700.0
2005-10-25 09:55:00,41.86,41.89,41.84,41.84,1200.0,40.7702,40.7995,40.7508,40.7508,1200.0
2005-10-25 10:00:00,41.83,41.84,41.76,41.77,5200.0,40.741,40.7508,40.6728,40.6826,5200.0
2005-10-25 10:05:00,41.78,41.79,41.63,41.68,7300.0,40.6923,40.7021,40.5462,40.5949,7300.0
2005-10-25 10:10:00,41.63,41.65,41.61,41.62,5900.0,40.5462,40.5657,40.5267,40.5365,5900.0
2005-10-25 10:15:00,41.63,41.74,41.6,41.74,3400.0,40.5462,40.6534,40.517,40.6534,3400.0
2005-10-25 10:20:00,41.7,41.72,41.7,41.72,3300.0,40.6144,40.6339,40.6144,40.6339,3300.0
2005-10-25 10:25:00,41.72,41.77,41.71,41.74,2300.0,40.6339,40.6826,40.6241,40.6534,2300.0
2005-10-25 10:30:00,41.76,41.76,41.69,41.69,4700.0,40.6728,40.6728,40.6047,40.6047,4700.0
2005-10-25 10:35:00,41.67,41.67,41.63,41.63,2800.0,40.5852,40.5852,40.5462,40.5462,2800.0
2005-10-25 10:40:00,41.63,41.63,41.55,41.55,3200.0,40.5462,40.5462,40.4683,40.4683,3200.0
2005-10-25 10:45:00,41.53,41.55,41.5,41.5,2100.0,40.4488,40.4683,40.4196,40.4196,2100.0
2005-10-25 10:50:00,41.5,41.5,41.47,41.47,3200.0,40.4196,40.4196,40.3904,40.3904,3200.0
2005-10-25 10:55:00,41.49,41.49,41.45,41.45,3700.0,40.4099,40.4099,40.3709,40.3709,3700.0
2005-10-25 11:00:00,41.45,41.45,41.34,41.34,5800.0,40.3709,40.3709,40.2638,40.2638,5800.0
2005-10-25 11:05:00,41.35,41.38,41.34,41.35,3500.0,40.2735,40.3027,40.2638,40.2735,3500.0
2005-10-25 11:10:00,41.31,41.32,41.3,41.3,2500.0,40.2346,40.2443,40.2248,40.2248,2500.0
2005-10-25 11:15:00,41.3,41.3,41.21,41.22,3100.0,40.2248,40.2248,40.1372,40.1469,3100.0
2005-10-25 11:20:00,41.22,41.31,41.21,41.3,3500.0,40.1469,40.2346,40.1372,40.2248,3500.0
2005-10-25 11:25:00,41.28,41.31,41.24,41.26,3700.0,40.2053,40.2346,40.1664,40.1859,3700.0
2005-10-25 11:30:00,41.25,41.32,41.25,41.29,3600.0,40.1761,40.2443,40.1761,40.2151,3600.0
2005-10-25 11:35:00,41.3,41.3,41.29,41.29,1600.0,40.2248,40.2248,40.2151,40.2151,1600.0
2005-10-25 11:40:00,41.29,41.3,41.28,41.3,1200.0,40.2151,40.2248,40.2053,40.2248,1200.0
2005-10-25 11:45:00,41.29,41.38,41.29,41.36,3700.0,40.2151,40.3027,40.2151,40.2833,3700.0
2005-10-25 11:50:00,41.35,41.35,41.3,41.34,1600.0,40.2735,40.2735,40.2248,40.2638,1600.0
2005-10-25 11:55:00,41.31,41.31,41.3,41.3,700.0,40.2346,40.2346,40.2248,40.2248,700.0
2005-10-25 12:00:00,41.3,41.31,41.26,41.29,2500.0,40.2248,40.2346,40.1859,40.2151,2500.0
2005-10-25 12:05:00,41.33,41.36,41.31,41.36,2100.0,40.254,40.2833,40.2346,40.2833,2100.0
2005-10-25 12:10:00,41.37,41.41,41.36,41.4,2300.0,40.293,40.332,40.2833,40.3222,2300.0
2005-10-25 12:15:00,41.43,41.47,41.43,41.47,1200.0,40.3514,40.3904,40.3514,40.3904,1200.0
2005-10-25 12:20:00,41.48,41.49,41.36,41.36,5500.0,40.4001,40.4099,40.2833,40.2833,5500.0
2005-10-25 12:25:00,41.34,41.37,41.32,41.37,1500.0,40.2638,40.293,40.2443,40.293,1500.0
2005-10-25 12:30:00,41.37,41.37,41.25,41.27,2100.0,40.293,40.293,40.1761,40.1956,2100.0
2005-10-25 12:35:00,41.25,41.26,41.18,41.18,3100.0,40.1761,40.1859,40.1079,40.1079,3100.0
2005-10-25 12:40:00,41.17,41.18,41.14,41.17,1500.0,40.0982,40.1079,40.069,40.0982,1500.0
2005-10-25 12:45:00,41.19,41.24,41.19,41.24,800.0,40.1177,40.1664,40.1177,40.1664,800.0
2005-10-25 12:50:00,41.23,41.26,41.23,41.25,700.0,40.1566,40.1859,40.1566,40.1761,700.0
2005-10-25 12:55:00,41.27,41.29,41.24,41.26,1300.0,40.1956,40.2151,40.1664,40.1859,1300.0
2005-10-25 13:00:00,41.26,41.27,41.22,41.22,2200.0,40.1859,40.1956,40.1469,40.1469,2200.0
2005-10-25 13:05:00,41.23,41.29,41.23,41.25,3000.0,40.1566,40.2151,40.1566,40.1761,3000.0
2005-10-25 13:10:00,41.27,41.3,41.27,41.3,1800.0,40.1956,40.2248,40.1956,40.2248,1800.0
2005-10-25 13:15:00,41.3,41.39,41.3,41.35,4000.0,40.2248,40.3125,40.2248,40.2735,4000.0
2005-10-25 13:20:00,41.35,41.38,41.35,41.35,1900.0,40.2735,40.3027,40.2735,40.2735,1900.0
2005-10-25 13:25:00,41.35,41.4,41.34,41.4,35700.0,40.2735,40.3222,40.2638,40.3222,35700.0
2005-10-25 13:30:00,41.38,41.38,41.24,41.29,6000.0,40.3027,40.3027,40.1664,40.2151,6000.0
2005-10-25 13:35:00,41.29,41.36,41.29,41.3,5500.0,40.2151,40.2833,40.2151,40.2248,5500.0
2005-10-25 13:40:00,41.3,41.33,41.2,41.25,2800.0,40.2248,40.254,40.1274,40.1761,2800.0
2005-10-25 13:45:00,41.26,41.28,41.26,41.26,1300.0,40.1859,40.2053,40.1859,40.1859,1300.0
2005-10-25 13:50:00,41.28,41.3,41.26,41.27,2000.0,40.2053,40.2248,40.1859,40.1956,2000.0
2005-10-25 13:55:00,41.28,41.31,41.28,41.31,1200.0,40.2053,40.2346,40.2053,40.2346,1200.0
2005-10-25 14:00:00,41.31,41.43,41.27,41.43,2600.0,40.2346,40.3514,40.1956,40.3514,2600.0
2005-10-25 14:05:00,41.4,41.4,41.34,41.35,4000.0,40.3222,40.3222,40.2638,40.2735,4000.0
2005-10-25 14:10:00,41.36,41.41,41.34,41.41,2400.0,40.2833,40.332,40.2638,40.332,2400.0
2005-10-25 14:15:00,41.41,41.41,41.35,41.35,3400.0,40.332,40.332,40.2735,40.2735,3400.0
2005-10-25 14:20:00,41.35,41.37,41.32,41.34,7200.0,40.2735,40.293,40.2443,40.2638,7200.0
2005-10-25 14:25:00,41.29,41.34,41.28,41.32,3500.0,40.2151,40.2638,40.2053,40.2443,3500.0
2005-10-25 14:30:00,41.32,41.41,41.32,41.38,8800.0,40.2443,40.332,40.2443,40.3027,8800.0
2005-10-25 14:35:00,41.37,41.45,41.35,41.42,5700.0,40.293,40.3709,40.2735,40.3417,5700.0
2005-10-25 14:40:00,41.4,41.43,41.38,41.4,5600.0,40.3222,40.3514,40.3027,40.3222,5600.0
2005-10-25 14:45:00,41.4,41.46,41.39,41.43,3300.0,40.3222,40.3807,40.3125,40.3514,3300.0
2005-10-25 14:50:00,41.4,41.46,41.4,41.46,4400.0,40.3222,40.3807,40.3222,40.3807,4400.0
2005-10-25 14:55:00,41.46,41.46,41.37,41.39,2500.0,40.3807,40.3807,40.293,40.3125,2500.0
2005-10-25 15:00:00,41.37,41.38,41.31,41.32,3000.0,40.293,40.3027,40.2346,40.2443,3000.0
2005-10-25 15:05:00,41.3,41.31,41.29,41.29,1100.0,40.2248,40.2346,40.2151,40.2151,1100.0
2005-10-25 15:10:00,41.28,41.36,41.28,41.36,3100.0,40.2053,40.2833,40.2053,40.2833,3100.0
2005-10-25 15:15:00,41.36,41.38,41.34,41.35,5800.0,40.2833,40.3027,40.2638,40.2735,5800.0
2005-10-25 15:20:00,41.33,41.39,41.33,41.37,5800.0,40.254,40.3125,40.254,40.293,5800.0
2005-10-25 15:25:00,41.37,41.39,41.29,41.38,11200.0,40.293,40.3125,40.2151,40.3027,11200.0
2005-10-25 15:30:00,41.36,41.38,41.28,41.3,4100.0,40.2833,40.3027,40.2053,40.2248,4100.0
2005-10-25 15:35:00,41.3,41.39,41.28,41.39,3600.0,40.2248,40.3125,40.2053,40.3125,3600.0
2005-10-25 15:40:00,41.39,41.45,41.38,41.38,12400.0,40.3125,40.3709,40.3027,40.3027,12400.0
2005-10-25 15:45:00,41.36,41.38,41.31,41.34,9500.0,40.2833,40.3027,40.2346,40.2638,9500.0
2005-10-25 15:50:00,41.34,41.35,41.31,41.34,6300.0,40.2638,40.2735,40.2346,40.2638,6300.0
2005-10-25 15:55:00,41.33,41.39,41.32,41.39,13800.0,40.254,40.3125,40.2443,40.3125,13800.0
2005-10-26 09:30:00,41.1,41.17,41.1,41.17,10400.0,40.03,40.0982,40.03,40.0982,10400.0
2005-10-26 09:35:00,41.13,41.17,41.1,41.14,1000.0,40.0592,40.0982,40.03,40.069,1000.0
2005-10-26 09:40:00,41.1,41.15,41.05,41.15,2100.0,40.03,40.0787,39.9813,40.0787,2100.0
2005-10-26 09:45:00,41.15,41.19,41.15,41.18,2200.0,40.0787,40.1177,40.0787,40.1079,2200.0
2005-10-26 09:50:00,41.18,41.18,41.16,41.16,800.0,40.1079,40.1079,40.0885,40.0885,800.0
2005-10-26 09:55:00,41.15,41.17,41.0,41.06,9000.0,40.0787,40.0982,39.9326,39.9911,9000.0
2005-10-26 10:00:00,41.06,41.15,41.06,41.1,8500.0,39.9911,40.0787,39.9911,40.03,8500.0
2005-10-26 10:05:00,41.1,41.15,41.1,41.15,5300.0,40.03,40.0787,40.03,40.0787,5300.0
2005-10-26 10:10:00,41.15,41.2,41.14,41.19,11400.0,40.0787,40.1274,40.069,40.1177,11400.0
2005-10-26 10:15:00,41.2,41.24,41.09,41.09,5000.0,40.1274,40.1664,40.0203,40.0203,5000.0
2005-10-26 10:20:00,41.16,41.2,41.16,41.19,3800.0,40.0885,40.1274,40.0885,40.1177,3800.0
2005-10-26 10:25:00,41.23,41.27,41.16,41.16,8400.0,40.1566,40.1956,40.0885,40.0885,8400.0
2005-10-26 10:30:00,41.17,41.2,41.15,41.18,13900.0,40.0982,40.1274,40.0787,40.1079,13900.0
2005-10-26 10:35:00,41.18,41.19,41.16,41.16,3000.0,40.1079,40.1177,40.0885,40.0885,3000.0
2005-10-26 10:40:00,41.17,41.19,41.17,41.19,3000.0,40.0982,40.1177,40.0982,40.1177,3000.0
2005-10-26 10:45:00,41.19,41.2,41.1,41.15,4200.0,40.1177,40.1274,40.03,40.0787,4200.0
2005-10-26 10:50:00,41.15,41.25,41.14,41.15,3000.0,40.0787,40.1761,40.069,40.0787,3000.0
2005-10-26 10:55:00,41.15,41.15,41.12,41.15,1700.0,40.0787,40.0787,40.0495,40.0787,1700.0
2005-10-26 11:00:00,41.16,41.2,41.14,41.14,4500.0,40.0885,40.1274,40.069,40.069,4500.0
2005-10-26 11:05:00,41.15,41.16,41.14,41.16,9000.0,40.0787,40.0885,40.069,40.0885,9000.0
2005-10-26 11:10:00,41.16,41.17,41.1,41.13,4700.0,40.0885,40.0982,40.03,40.0592,4700.0
2005-10-26 11:15:00,41.14,41.14,41.06,41.06,2000.0,40.069,40.069,39.9911,39.9911,2000.0
2005-10-26 11:20:00,41.05,41.09,41.05,41.07,3100.0,39.9813,40.0203,39.9813,40.0008,3100.0
2005-10-26 11:25:00,41.06,41.15,41.04,41.09,3800.0,39.9911,40.0787,39.9716,40.0203,3800.0
2005-10-26 11:30:00,41.09,41.09,41.03,41.03,2300.0,40.0203,40.0203,39.9618,39.9618,2300.0
2005-10-26 11:35:00,41.02,41.06,40.99,40.99,4700.0,39.9521,39.9911,39.9229,39.9229,4700.0
2005-10-26 11:40:00,40.98,40.99,40.94,40.95,6100.0,39.9131,39.9229,39.8742,39.8839,6100.0
2005-10-26 11:45:00,40.94,40.96,40.87,40.91,1600.0,39.8742,39.8937,39.806,39.845,1600.0
2005-10-26 11:50:00,40.92,40.92,40.87,40.91,1800.0,39.8547,39.8547,39.806,39.845,1800.0
2005-10-26 11:55:00,40.89,40.93,40.88,40.91,3700.0,39.8255,39.8644,39.8158,39.845,3700.0
2005-10-26 12:00:00,40.93,40.95,40.82,40.82,2700.0,39.8644,39.8839,39.7573,39.7573,2700.0
2005-10-26 12:05:00,40.82,40.91,40.8,40.88,6900.0,39.7573,39.845,39.7378,39.8158,6900.0
2005-10-26 12:10:00,40.89,40.89,40.82,40.88,6600.0,39.8255,39.8255,39.7573,39.8158,6600.0
2005-10-26 12:15:00,40.87,41.01,40.86,40.95,6900.0,39.806,39.9424,39.7963,39.8839,6900.0
2005-10-26 12:20:00,40.94,40.94,40.85,40.85,6800.0,39.8742,39.8742,39.7865,39.7865,6800.0
2005-10-26 12:25:00,40.86,40.86,40.84,40.86,3600.0,39.7963,39.7963,39.7768,39.7963,3600.0
2005-10-26 12:30:00,40.87,40.87,40.86,40.87,6000.0,39.806,39.806,39.7963,39.806,6000.0
2005-10-26 12:35:00,40.87,40.87,40.81,40.81,6900.0,39.806,39.806,39.7476,39.7476,6900.0
2005-10-26 12:40:00,40.83,40.84,40.8,40.8,2800.0,39.7671,39.7768,39.7378,39.7378,2800.0
2005-10-26 12:45:00,40.84,40.85,40.81,40.85,10500.0,39.7768,39.7865,39.7476,39.7865,10500.0
2005-10-26 12:50:00,40.86,40.86,40.86,40.86,2300.0,39.7963,39.7963,39.7963,39.7963,2300.0
2005-10-26 12:55:00,40.86,40.86,40.84,40.85,2200.0,39.7963,39.7963,39.7768,39.7865,2200.0
2005-10-26 13:00:00,40.84,40.84,40.79,40.8,6400.0,39.7768,39.7768,39.7281,39.7378,6400.0
2005-10-26 13:05:00,40.79,40.81,40.75,40.78,11200.0,39.7281,39.7476,39.6891,39.7184,11200.0
2005-10-26 13:10:00,40.77,40.79,40.71,40.72,1600.0,39.7086,39.7281,39.6502,39.6599,1600.0
2005-10-26 13:15:00,40.72,40.73,40.71,40.73,1600.0,39.6599,39.6697,39.6502,39.6697,1600.0
2005-10-26 13:20:00,40.69,40.69,40.5,40.5,8600.0,39.6307,39.6307,39.4456,39.4456,8600.0
2005-10-26 13:25:00,40.5,40.5,40.36,40.44,19800.0,39.4456,39.4456,39.3093,39.3872,19800.0
2005-10-26 13:30:00,40.44,40.45,40.41,40.44,8500.0,39.3872,39.3969,39.358,39.3872,8500.0
2005-10-26 13:35:00,40.44,40.49,40.43,40.49,15600.0,39.3872,39.4359,39.3775,39.4359,15600.0
2005-10-26 13:40:00,40.46,40.46,40.41,40.43,6100.0,39.4067,39.4067,39.358,39.3775,6100.0
2005-10-26 13:45:00,40.42,40.48,40.42,40.44,1600.0,39.3677,39.4262,39.3677,39.3872,1600.0
2005-10-26 13:50:00,40.44,40.45,40.35,40.35,8100.0,39.3872,39.3969,39.2995,39.2995,8100.0
2005-10-26 13:55:00,40.37,40.37,40.25,40.29,12100.0,39.319,39.319,39.2022,39.2411,12100.0
2005-10-26 14:00:00,40.3,40.39,40.25,40.37,10200.0,39.2509,39.3385,39.2022,39.319,10200.0
2005-10-26 14:05:00,40.38,40.39,40.26,40.29,7700.0,39.3288,39.3385,39.2119,39.2411,7700.0
2005-10-26 14:10:00,40.33,40.34,40.25,40.28,8400.0,39.2801,39.2898,39.2022,39.2314,8400.0
2005-10-26 14:15:00,40.29,40.32,40.22,40.29,3000.0,39.2411,39.2703,39.1729,39.2411,3000.0
2005-10-26 14:20:00,40.32,40.45,40.32,40.41,6100.0,39.2703,39.3969,39.2703,39.358,6100.0
2005-10-26 14:25:00,40.45,40.47,40.4,40.46,3400.0,39.3969,39.4164,39.3482,39.4067,3400.0
2005-10-26 14:30:00,40.47,40.48,40.47,40.48,6400.0,39.4164,39.4262,39.4164,39.4262,6400.0
2005-10-26 14:35:00,40.47,40.49,40.42,40.49,4500.0,39.4164,39.4359,39.3677,39.4359,4500.0
2005-10-26 14:40:00,40.49,40.49,40.44,40.47,3600.0,39.4359,39.4359,39.3872,39.4164,3600.0
2005-10-26 14:45:00,40.45,40.55,40.45,40.55,3400.0,39.3969,39.4943,39.3969,39.4943,3400.0
2005-10-26 14:50:00,40.55,40.6,40.53,40.6,2800.0,39.4943,39.543,39.4749,39.543,2800.0
2005-10-26 14:55:00,40.61,40.63,40.59,40.62,4400.0,39.5528,39.5723,39.5333,39.5625,4400.0
2005-10-26 15:00:00,40.61,40.66,40.58,40.66,59900.0,39.5528,39.6015,39.5236,39.6015,59900.0
2005-10-26 15:05:00,40.63,40.7,40.62,40.7,7500.0,39.5723,39.6404,39.5625,39.6404,7500.0
2005-10-26 15:10:00,40.74,40.76,40.72,40.74,6600.0,39.6794,39.6989,39.6599,39.6794,6600.0
2005-10-26 15:15:00,40.75,40.76,40.73,40.75,7900.0,39.6891,39.6989,39.6697,39.6891,7900.0
2005-10-26 15:20:00,40.75,40.77,40.75,40.75,4700.0,39.6891,39.7086,39.6891,39.6891,4700.0
2005-10-26 15:25:00,40.75,40.75,40.66,40.72,12700.0,39.6891,39.6891,39.6015,39.6599,12700.0
2005-10-26 15:30:00,40.74,40.76,40.72,40.72,6500.0,39.6794,39.6989,39.6599,39.6599,6500.0
2005-10-26 15:35:00,40.72,40.74,40.71,40.73,9500.0,39.6599,39.6794,39.6502,39.6697,9500.0
2005-10-26 15:40:00,40.73,40.73,40.69,40.69,8500.0,39.6697,39.6697,39.6307,39.6307,8500.0
2005-10-26 15:45:00,40.68,40.7,40.66,40.66,10900.0,39.621,39.6404,39.6015,39.6015,10900.0
2005-10-26 15:50:00,40.66,40.68,40.65,40.66,10000.0,39.6015,39.621,39.5917,39.6015,10000.0
2005-10-26 15:55:00,40.65,40.68,40.65,40.67,15000.0,39.5917,39.621,39.5917,39.6112,15000.0
2005-10-27 09:30:00,40.65,40.85,40.65,40.85,34900.0,39.5917,39.7865,39.5917,39.7865,34900.0
2005-10-27 09:35:00,40.86,40.9,40.65,40.65,4000.0,39.7963,39.8352,39.5917,39.5917,4000.0
2005-10-27 09:40:00,40.65,40.68,40.65,40.66,1700.0,39.5917,39.621,39.5917,39.6015,1700.0
2005-10-27 09:45:00,40.66,40.68,40.63,40.64,1600.0,39.6015,39.621,39.5723,39.582,1600.0
2005-10-27 09:50:00,40.65,40.77,40.65,40.77,2800.0,39.5917,39.7086,39.5917,39.7086,2800.0
2005-10-27 09:55:00,40.75,40.75,40.69,40.7,3700.0,39.6891,39.6891,39.6307,39.6404,3700.0
2005-10-27 10:00:00,40.7,40.7,40.62,40.62,4000.0,39.6404,39.6404,39.5625,39.5625,4000.0
2005-10-27 10:05:00,40.62,40.62,40.54,40.54,1800.0,39.5625,39.5625,39.4846,39.4846,1800.0
2005-10-27 10:10:00,40.55,40.55,40.51,40.52,1400.0,39.4943,39.4943,39.4554,39.4651,1400.0
2005-10-27 10:15:00,40.52,40.52,40.37,40.46,6000.0,39.4651,39.4651,39.319,39.4067,6000.0
2005-10-27 10:20:00,40.41,40.46,40.3,40.3,5000.0,39.358,39.4067,39.2509,39.2509,5000.0
2005-10-27 10:25:00,40.31,40.48,40.31,40.47,5100.0,39.2606,39.4262,39.2606,39.4164,5100.0
2005-10-27 10:30:00,40.48,40.48,40.3,40.3,4200.0,39.4262,39.4262,39.2509,39.2509,4200.0
2005-10-27 10:35:00,40.3,40.34,40.29,40.34,2900.0,39.2509,39.2898,39.2411,39.2898,2900.0
2005-10-27 10:40:00,40.33,40.35,40.29,40.35,2400.0,39.2801,39.2995,39.2411,39.2995,2400.0
2005-10-27 10:45:00,40.36,40.36,40.29,40.29,35200.0,39.3093,39.3093,39.2411,39.2411,35200.0
2005-10-27 10:50:00,40.31,40.33,40.3,40.31,4500.0,39.2606,39.2801,39.2509,39.2606,4500.0
2005-10-27 10:55:00,40.31,40.34,40.29,40.29,1700.0,39.2606,39.2898,39.2411,39.2411,1700.0
2005-10-27 11:00:00,40.29,40.32,40.29,40.32,1500.0,39.2411,39.2703,39.2411,39.2703,1500.0
2005-10-27 11:05:00,40.32,40.44,40.32,40.44,5200.0,39.2703,39.3872,39.2703,39.3872,5200.0
2005-10-27 11:10:00,40.4,40.47,40.4,40.44,14300.0,39.3482,39.4164,39.3482,39.3872,14300.0
2005-10-27 11:15:00,40.45,40.47,40.44,40.47,1400.0,39.3969,39.4164,39.3872,39.4164,1400.0
2005-10-27 11:20:00,40.5,40.56,40.5,40.56,6000.0,39.4456,39.5041,39.4456,39.5041,6000.0
2005-10-27 11:25:00,40.56,40.56,40.55,40.55,900.0,39.5041,39.5041,39.4943,39.4943,900.0
2005-10-27 11:30:00,40.55,40.55,40.4,40.42,5500.0,39.4943,39.4943,39.3482,39.3677,5500.0
2005-10-27 11:35:00,40.42,40.42,40.35,40.35,8400.0,39.3677,39.3677,39.2995,39.2995,8400.0
2005-10-27 11:40:00,40.39,40.46,40.39,40.46,800.0,39.3385,39.4067,39.3385,39.4067,800.0
2005-10-27 11:45:00,40.46,40.48,40.46,40.48,300.0,39.4067,39.4262,39.4067,39.4262,300.0
2005-10-27 11:50:00,40.47,40.53,40.47,40.47,2100.0,39.4164,39.4749,39.4164,39.4164,2100.0
2005-10-27 11:55:00,40.49,40.49,40.46,40.49,500.0,39.4359,39.4359,39.4067,39.4359,500.0
2005-10-27 12:00:00,40.49,40.5,40.46,40.5,1100.0,39.4359,39.4456,39.4067,39.4456,1100.0
2005-10-27 12:05:00,40.48,40.54,40.47,40.48,2800.0,39.4262,39.4846,39.4164,39.4262,2800.0
2005-10-27 12:10:00,40.45,40.49,40.45,40.46,900.0,39.3969,39.4359,39.3969,39.4067,900.0
2005-10-27 12:15:00,40.47,40.48,40.46,40.47,700.0,39.4164,39.4262,39.4067,39.4164,700.0
2005-10-27 12:20:00,40.47,40.49,40.47,40.49,700.0,39.4164,39.4359,39.4164,39.4359,700.0
2005-10-27 12:25:00,40.51,40.52,40.51,40.52,300.0,39.4554,39.4651,39.4554,39.4651,300.0
2005-10-27 12:30:00,40.55,40.58,40.55,40.58,600.0,39.4943,39.5236,39.4943,39.5236,600.0
2005-10-27 12:35:00,40.58,40.59,40.49,40.49,6700.0,39.5236,39.5333,39.4359,39.4359,6700.0
2005-10-27 12:40:00,40.49,40.5,40.44,40.45,800.0,39.4359,39.4456,39.3872,39.3969,800.0
2005-10-27 12:45:00,40.45,40.46,40.45,40.46,400.0,39.3969,39.4067,39.3969,39.4067,400.0
2005-10-27 12:50:00,40.46,40.47,40.44,40.47,1300.0,39.4067,39.4164,39.3872,39.4164,1300.0
2005-10-27 12:55:00,40.47,40.48,40.46,40.47,700.0,39.4164,39.4262,39.4067,39.4164,700.0
2005-10-27 13:00:00,40.48,40.48,40.46,40.46,1100.0,39.4262,39.4262,39.4067,39.4067,1100.0
2005-10-27 13:05:00,40.46,40.46,40.44,40.44,500.0,39.4067,39.4067,39.3872,39.3872,500.0
2005-10-27 13:10:00,40.44,40.49,40.37,40.41,1600.0,39.3872,39.4359,39.319,39.358,1600.0
2005-10-27 13:15:00,40.41,40.41,40.35,40.4,2100.0,39.358,39.358,39.2995,39.3482,2100.0
2005-10-27 13:20:00,40.36,40.36,40.29,40.35,2500.0,39.3093,39.3093,39.2411,39.2995,2500.0
2005-10-27 13:25:00,40.34,40.36,40.25,40.25,1100.0,39.2898,39.3093,39.2022,39.2022,1100.0
2005-10-27 13:30:00,40.25,40.31,40.24,40.3,1800.0,39.2022,39.2606,39.1924,39.2509,1800.0
2005-10-27 13:35:00,40.31,40.36,40.31,40.36,1800.0,39.2606,39.3093,39.2606,39.3093,1800.0
2005-10-27 13:40:00,40.36,40.38,40.33,40.34,2300.0,39.3093,39.3288,39.2801,39.2898,2300.0
2005-10-27 13:45:00,40.35,40.38,40.34,40.37,2200.0,39.2995,39.3288,39.2898,39.319,2200.0
2005-10-27 13:50:00,40.39,40.42,40.37,40.38,1900.0,39.3385,39.3677,39.319,39.3288,1900.0
2005-10-27 13:55:00,40.39,40.45,40.39,40.42,5700.0,39.3385,39.3969,39.3385,39.3677,5700.0
2005-10-27 14:00:00,40.4,40.4,40.35,40.37,5900.0,39.3482,39.3482,39.2995,39.319,5900.0
2005-10-27 14:05:00,40.35,40.37,40.32,40.34,2200.0,39.2995,39.319,39.2703,39.2898,2200.0
2005-10-27 14:10:00,40.33,40.33,40.11,40.11,6100.0,39.2801,39.2801,39.0658,39.0658,6100.0
2005-10-27 14:15:00,40.1,40.13,40.0,40.1,47000.0,39.0561,39.0853,38.9587,39.0561,47000.0
2005-10-27 14:20:00,40.09,40.15,40.09,40.15,6800.0,39.0463,39.1048,39.0463,39.1048,6800.0
2005-10-27 14:25:00,40.15,40.15,40.06,40.09,4000.0,39.1048,39.1048,39.0171,39.0463,4000.0
2005-10-27 14:30:00,40.09,40.13,40.08,40.13,3400.0,39.0463,39.0853,39.0366,39.0853,3400.0
2005-10-27 14:35:00,40.14,40.2,40.14,40.18,3800.0,39.095,39.1535,39.095,39.134,3800.0
2005-10-27 14:40:00,40.17,40.21,40.17,40.21,2500.0,39.1242,39.1632,39.1242,39.1632,2500.0
2005-10-27 14:45:00,40.22,40.24,40.2,40.21,2900.0,39.1729,39.1924,39.1535,39.1632,2900.0
2005-10-27 14:50:00,40.2,40.22,40.19,40.2,7100.0,39.1535,39.1729,39.1437,39.1535,7100.0
2005-10-27 14:55:00,40.2,40.2,40.08,40.08,5500.0,39.1535,39.1535,39.0366,39.0366,5500.0
2005-10-27 15:00:00,40.08,40.13,40.05,40.1,4800.0,39.0366,39.0853,39.0074,39.0561,4800.0
2005-10-27 15:05:00,40.1,40.15,40.09,40.09,1400.0,39.0561,39.1048,39.0463,39.0463,1400.0
2005-10-27 15:10:00,40.1,40.14,40.01,40.01,5600.0,39.0561,39.095,38.9684,38.9684,5600.0
2005-10-27 15:15:00,39.99,40.03,39.95,39.96,4800.0,38.9489,38.9879,38.91,38.9197,4800.0
2005-10-27 15:20:00,39.96,40.06,39.95,40.06,5300.0,38.9197,39.0171,38.91,39.0171,5300.0
2005-10-27 15:25:00,40.06,40.11,40.05,40.11,2800.0,39.0171,39.0658,39.0074,39.0658,2800.0
2005-10-27 15:30:00,40.1,40.13,40.1,40.13,4500.0,39.0561,39.0853,39.0561,39.0853,4500.0
2005-10-27 15:35:00,40.13,40.25,40.13,40.2,8800.0,39.0853,39.2022,39.0853,39.1535,8800.0
2005-10-27 15:40:00,40.2,40.25,40.18,40.25,4300.0,39.1535,39.2022,39.134,39.2022,4300.0
2005-10-27 15:45:00,40.24,40.28,40.23,40.23,4800.0,39.1924,39.2314,39.1827,39.1827,4800.0
2005-10-27 15:50:00,40.24,40.24,40.19,40.22,7400.0,39.1924,39.1924,39.1437,39.1729,7400.0
2005-10-27 15:55:00,40.22,40.25,40.2,40.21,16200.0,39.1729,39.2022,39.1535,39.1632,16200.0
2005-10-28 09:30:00,40.29,40.42,40.29,40.42,7000.0,39.2411,39.3677,39.2411,39.3677,7000.0
2005-10-28 09:35:00,40.4,40.5,40.4,40.48,500.0,39.3482,39.4456,39.3482,39.4262,500.0
2005-10-28 09:40:00,40.51,40.62,40.5,40.62,1800.0,39.4554,39.5625,39.4456,39.5625,1800.0
2005-10-28 09:45:00,40.62,40.62,40.43,40.5,7700.0,39.5625,39.5625,39.3775,39.4456,7700.0
2005-10-28 09:50:00,40.5,40.51,40.21,40.33,10500.0,39.4456,39.4554,39.1632,39.2801,10500.0
2005-10-28 09:55:00,40.37,40.47,40.34,40.47,4200.0,39.319,39.4164,39.2898,39.4164,4200.0
2005-10-28 10:00:00,40.43,40.53,40.43,40.53,2600.0,39.3775,39.4749,39.3775,39.4749,2600.0
2005-10-28 10:05:00,40.52,40.56,40.48,40.56,6500.0,39.4651,39.5041,39.4262,39.5041,6500.0
2005-10-28 10:10:00,40.56,40.57,40.53,40.57,3500.0,39.5041,39.5138,39.4749,39.5138,3500.0
2005-10-28 10:15:00,40.58,40.71,40.58,40.71,3900.0,39.5236,39.6502,39.5236,39.6502,3900.0
2005-10-28 10:20:00,40.67,40.79,40.67,40.74,6500.0,39.6112,39.7281,39.6112,39.6794,6500.0
2005-10-28 10:25:00,40.74,40.76,40.73,40.75,2200.0,39.6794,39.6989,39.6697,39.6891,2200.0
2005-10-28 10:30:00,40.74,40.75,40.68,40.7,3500.0,39.6794,39.6891,39.621,39.6404,3500.0
2005-10-28 10:35:00,40.72,40.73,40.61,40.61,6100.0,39.6599,39.6697,39.5528,39.5528,6100.0
2005-10-28 10:40:00,40.61,40.75,40.61,40.75,4200.0,39.5528,39.6891,39.5528,39.6891,4200.0
2005-10-28 10:45:00,40.78,40.78,40.75,40.75,9100.0,39.7184,39.7184,39.6891,39.6891,9100.0
2005-10-28 10:50:00,40.76,40.79,40.75,40.79,6500.0,39.6989,39.7281,39.6891,39.7281,6500.0
2005-10-28 10:55:00,40.78,40.8,40.74,40.74,5900.0,39.7184,39.7378,39.6794,39.6794,5900.0
2005-10-28 11:00:00,40.7,40.85,40.7,40.85,5000.0,39.6404,39.7865,39.6404,39.7865,5000.0
2005-10-28 11:05:00,40.8,40.82,40.8,40.82,800.0,39.7378,39.7573,39.7378,39.7573,800.0
2005-10-28 11:10:00,40.79,40.89,40.79,40.89,2500.0,39.7281,39.8255,39.7281,39.8255,2500.0
2005-10-28 11:15:00,40.86,40.89,40.86,40.89,1100.0,39.7963,39.8255,39.7963,39.8255,1100.0
2005-10-28 11:20:00,40.9,40.9,40.8,40.8,3000.0,39.8352,39.8352,39.7378,39.7378,3000.0
2005-10-28 11:25:00,40.79,40.89,40.79,40.85,1900.0,39.7281,39.8255,39.7281,39.7865,1900.0
2005-10-28 11:30:00,40.85,40.86,40.84,40.84,2300.0,39.7865,39.7963,39.7768,39.7768,2300.0
2005-10-28 11:35:00,40.84,40.84,40.83,40.83,700.0,39.7768,39.7768,39.7671,39.7671,700.0
2005-10-28 11:40:00,40.83,40.83,40.8,40.82,5800.0,39.7671,39.7671,39.7378,39.7573,5800.0
2005-10-28 11:45:00,40.82,40.86,40.82,40.86,11200.0,39.7573,39.7963,39.7573,39.7963,11200.0
2005-10-28 11:50:00,40.86,40.9,40.86,40.9,1400.0,39.7963,39.8352,39.7963,39.8352,1400.0
2005-10-28 11:55:00,40.9,40.9,40.87,40.9,5300.0,39.8352,39.8352,39.806,39.8352,5300.0
2005-10-28 12:00:00,40.9,40.97,40.89,40.9,13900.0,39.8352,39.9034,39.8255,39.8352,13900.0
2005-10-28 12:05:00,40.93,40.94,40.88,40.88,2300.0,39.8644,39.8742,39.8158,39.8158,2300.0
2005-10-28 12:10:00,40.88,40.89,40.88,40.88,1400.0,39.8158,39.8255,39.8158,39.8158,1400.0
2005-10-28 12:15:00,40.85,40.87,40.85,40.86,1400.0,39.7865,39.806,39.7865,39.7963,1400.0
2005-10-28 12:20:00,40.84,40.85,40.84,40.85,900.0,39.7768,39.7865,39.7768,39.7865,900.0
2005-10-28 12:25:00,40.85,40.9,40.84,40.9,3900.0,39.7865,39.8352,39.7768,39.8352,3900.0
2005-10-28 12:30:00,40.88,40.9,40.87,40.9,1900.0,39.8158,39.8352,39.806,39.8352,1900.0
2005-10-28 12:35:00,40.89,40.92,40.88,40.88,3000.0,39.8255,39.8547,39.8158,39.8158,3000.0
2005-10-28 12:40:00,40.89,40.9,40.83,40.85,2100.0,39.8255,39.8352,39.7671,39.7865,2100.0
2005-10-28 12:45:00,40.87,40.96,40.87,40.9,9900.0,39.806,39.8937,39.806,39.8352,9900.0
2005-10-28 12:50:00,40.92,40.93,40.89,40.93,4400.0,39.8547,39.8644,39.8255,39.8644,4400.0
2005-10-28 12:55:00,40.9,40.91,40.89,40.91,1000.0,39.8352,39.845,39.8255,39.845,1000.0
2005-10-28 13:00:00,40.9,40.96,40.9,40.96,4000.0,39.8352,39.8937,39.8352,39.8937,4000.0
2005-10-28 13:05:00,40.94,40.96,40.92,40.92,2600.0,39.8742,39.8937,39.8547,39.8547,2600.0
2005-10-28 13:10:00,40.92,40.92,40.92,40.92,1400.0,39.8547,39.8547,39.8547,39.8547,1400.0
2005-10-28 13:15:00,40.91,40.91,40.87,40.87,2500.0,39.845,39.845,39.806,39.806,2500.0
2005-10-28 13:20:00,40.87,40.88,40.87,40.88,700.0,39.806,39.8158,39.806,39.8158,700.0
2005-10-28 13:25:00,40.89,40.95,40.89,40.95,5300.0,39.8255,39.8839,39.8255,39.8839,5300.0
2005-10-28 13:30:00,40.95,41.04,40.95,41.04,7600.0,39.8839,39.9716,39.8839,39.9716,7600.0
2005-10-28 13:35:00,41.02,41.06,41.0,41.06,12700.0,39.9521,39.9911,39.9326,39.9911,12700.0
2005-10-28 13:40:00,41.05,41.09,40.96,40.96,4500.0,39.9813,40.0203,39.8937,39.8937,4500.0
2005-10-28 13:45:00,40.99,41.0,40.94,40.97,2600.0,39.9229,39.9326,39.8742,39.9034,2600.0
2005-10-28 13:50:00,40.97,41.03,40.97,41.03,900.0,39.9034,39.9618,39.9034,39.9618,900.0
2005-10-28 13:55:00,41.04,41.05,41.04,41.05,1600.0,39.9716,39.9813,39.9716,39.9813,1600.0
2005-10-28 14:00:00,41.06,41.09,41.04,41.09,4100.0,39.9911,40.0203,39.9716,40.0203,4100.0
2005-10-28 14:05:00,41.09,41.12,41.06,41.08,9900.0,40.0203,40.0495,39.9911,40.0105,9900.0
2005-10-28 14:10:00,41.08,41.14,41.08,41.09,7500.0,40.0105,40.069,40.0105,40.0203,7500.0
2005-10-28 14:15:00,41.08,41.11,41.07,41.1,3800.0,40.0105,40.0398,40.0008,40.03,3800.0
2005-10-28 14:20:00,41.09,41.13,41.08,41.1,5300.0,40.0203,40.0592,40.0105,40.03,5300.0
2005-10-28 14:25:00,41.1,41.13,41.1,41.12,3900.0,40.03,40.0592,40.03,40.0495,3900.0
2005-10-28 14:30:00,41.13,41.15,41.08,41.15,3500.0,40.0592,40.0787,40.0105,40.0787,3500.0
2005-10-28 14:35:00,41.13,41.19,41.13,41.19,4000.0,40.0592,40.1177,40.0592,40.1177,4000.0
2005-10-28 14:40:00,41.16,41.18,41.14,41.14,2000.0,40.0885,40.1079,40.069,40.069,2000.0
2005-10-28 14:45:00,41.15,41.18,41.15,41.18,4200.0,40.0787,40.1079,40.0787,40.1079,4200.0
2005-10-28 14:50:00,41.18,41.28,41.17,41.27,9900.0,40.1079,40.2053,40.0982,40.1956,9900.0
2005-10-28 14:55:00,41.27,41.27,41.18,41.19,3900.0,40.1956,40.1956,40.1079,40.1177,3900.0
2005-10-28 15:00:00,41.19,41.23,41.18,41.23,4300.0,40.1177,40.1566,40.1079,40.1566,4300.0
2005-10-28 15:05:00,41.22,41.23,41.18,41.18,2000.0,40.1469,40.1566,40.1079,40.1079,2000.0
2005-10-28 15:10:00,41.21,41.21,41.18,41.19,4100.0,40.1372,40.1372,40.1079,40.1177,4100.0
2005-10-28 15:15:00,41.19,41.19,41.09,41.09,2500.0,40.1177,40.1177,40.0203,40.0203,2500.0
2005-10-28 15:20:00,41.09,41.17,41.07,41.17,5700.0,40.0203,40.0982,40.0008,40.0982,5700.0
2005-10-28 15:25:00,41.17,41.17,41.06,41.06,6200.0,40.0982,40.0982,39.9911,39.9911,6200.0
2005-10-28 15:30:00,41.04,41.04,40.95,40.97,5800.0,39.9716,39.9716,39.8839,39.9034,5800.0
2005-10-28 15:35:00,40.97,40.97,40.89,40.92,7900.0,39.9034,39.9034,39.8255,39.8547,7900.0
2005-10-28 15:40:00,40.92,40.96,40.92,40.96,10800.0,39.8547,39.8937,39.8547,39.8937,10800.0
2005-10-28 15:45:00,40.96,41.0,40.94,41.0,8700.0,39.8937,39.9326,39.8742,39.9326,8700.0
2005-10-28 15:50:00,41.0,41.13,41.0,41.11,37800.0,39.9326,40.0592,39.9326,40.0398,37800.0
2005-10-28 15:55:00,41.11,41.15,41.1,41.12,23800.0,40.0398,40.0787,40.03,40.0495,23800.0
2005-10-31 09:30:00,41.37,41.6,41.37,41.6,7400.0,40.293,40.517,40.293,40.517,7400.0
2005-10-31 09:35:00,41.6,41.65,41.6,41.65,2300.0,40.517,40.5657,40.517,40.5657,2300.0
2005-10-31 09:40:00,41.65,41.8,41.65,41.76,2500.0,40.5657,40.7118,40.5657,40.6728,2500.0
2005-10-31 09:45:00,41.8,41.9,41.8,41.89,5800.0,40.7118,40.8092,40.7118,40.7995,5800.0
2005-10-31 09:50:00,41.89,41.9,41.81,41.81,6700.0,40.7995,40.8092,40.7215,40.7215,6700.0
2005-10-31 09:55:00,41.77,41.77,41.65,41.69,4200.0,40.6826,40.6826,40.5657,40.6047,4200.0
2005-10-31 10:00:00,41.7,41.73,41.6,41.6,6500.0,40.6144,40.6436,40.517,40.517,6500.0
2005-10-31 10:05:00,41.64,41.65,41.64,41.65,2600.0,40.556,40.5657,40.556,40.5657,2600.0
2005-10-31 10:10:00,41.63,41.7,41.63,41.68,4700.0,40.5462,40.6144,40.5462,40.5949,4700.0
2005-10-31 10:15:00,41.69,41.7,41.67,41.7,4700.0,40.6047,40.6144,40.5852,40.6144,4700.0
2005-10-31 10:20:00,41.7,41.72,41.7,41.7,7900.0,40.6144,40.6339,40.6144,40.6144,7900.0
2005-10-31 10:25:00,41.7,41.7,41.67,41.68,3400.0,40.6144,40.6144,40.5852,40.5949,3400.0
2005-10-31 10:30:00,41.69,41.71,41.68,41.68,5000.0,40.6047,40.6241,40.5949,40.5949,5000.0
2005-10-31 10:35:00,41.69,41.8,41.69,41.8,7600.0,40.6047,40.7118,40.6047,40.7118,7600.0
2005-10-31 10:40:00,41.8,41.97,41.8,41.97,4400.0,40.7118,40.8774,40.7118,40.8774,4400.0
2005-10-31 10:45:00,42.0,42.09,42.0,42.09,10000.0,40.9066,40.9943,40.9066,40.9943,10000.0
2005-10-31 10:50:00,42.09,42.1,41.97,41.97,6100.0,40.9943,41.004,40.8774,40.8774,6100.0
2005-10-31 10:55:00,41.98,42.04,41.97,42.02,27900.0,40.8871,40.9456,40.8774,40.9261,27900.0
2005-10-31 11:00:00,42.01,42.01,41.86,41.87,3800.0,40.9163,40.9163,40.7702,40.78,3800.0
2005-10-31 11:05:00,41.88,41.95,41.88,41.94,3000.0,40.7897,40.8579,40.7897,40.8482,3000.0
2005-10-31 11:10:00,41.91,41.96,41.91,41.92,5300.0,40.8189,40.8676,40.8189,40.8287,5300.0
2005-10-31 11:15:00,41.95,41.96,41.9,41.9,3900.0,40.8579,40.8676,40.8092,40.8092,3900.0
2005-10-31 11:20:00,41.93,41.96,41.91,41.96,3700.0,40.8384,40.8676,40.8189,40.8676,3700.0
2005-10-31 11:25:00,41.98,41.98,41.95,41.95,1800.0,40.8871,40.8871,40.8579,40.8579,1800.0
2005-10-31 11:30:00,41.96,41.97,41.94,41.97,1500.0,40.8676,40.8774,40.8482,40.8774,1500.0
2005-10-31 11:35:00,41.97,41.97,41.91,41.91,1200.0,40.8774,40.8774,40.8189,40.8189,1200.0
2005-10-31 11:40:00,41.94,41.98,41.94,41.96,2400.0,40.8482,40.8871,40.8482,40.8676,2400.0
2005-10-31 11:45:00,41.96,41.96,41.92,41.96,2200.0,40.8676,40.8676,40.8287,40.8676,2200.0
2005-10-31 11:50:00,41.99,41.99,41.96,41.96,2500.0,40.8969,40.8969,40.8676,40.8676,2500.0
2005-10-31 11:55:00,41.98,42.0,41.98,41.98,1500.0,40.8871,40.9066,40.8871,40.8871,1500.0
2005-10-31 12:00:00,41.99,42.0,41.98,41.98,2200.0,40.8969,40.9066,40.8871,40.8871,2200.0
2005-10-31 12:05:00,41.99,42.04,41.99,42.03,2300.0,40.8969,40.9456,40.8969,40.9358,2300.0
2005-10-31 12:10:00,42.02,42.04,42.01,42.03,2600.0,40.9261,40.9456,40.9163,40.9358,2600.0
2005-10-31 12:15:00,42.04,42.07,42.01,42.03,7600.0,40.9456,40.9748,40.9163,40.9358,7600.0
2005-10-31 12:20:00,42.05,42.05,42.0,42.04,13300.0,40.9553,40.9553,40.9066,40.9456,13300.0
2005-10-31 12:25:00,42.05,42.06,42.02,42.05,5400.0,40.9553,40.965,40.9261,40.9553,5400.0
2005-10-31 12:30:00,42.07,42.08,42.0,42.05,12500.0,40.9748,40.9845,40.9066,40.9553,12500.0
2005-10-31 12:35:00,42.04,42.05,41.93,41.97,3500.0,40.9456,40.9553,40.8384,40.8774,3500.0
2005-10-31 12:40:00,41.95,42.02,41.95,42.01,12600.0,40.8579,40.9261,40.8579,40.9163,12600.0
2005-10-31 12:45:00,42.0,42.02,42.0,42.02,5700.0,40.9066,40.9261,40.9066,40.9261,5700.0
2005-10-31 12:50:00,42.01,42.07,42.01,42.07,2400.0,40.9163,40.9748,40.9163,40.9748,2400.0
2005-10-31 12:55:00,42.06,42.07,42.03,42.05,4500.0,40.965,40.9748,40.9358,40.9553,4500.0
2005-10-31 13:00:00,42.07,42.07,42.06,42.06,2500.0,40.9748,40.9748,40.965,40.965,2500.0
2005-10-31 13:05:00,42.07,42.1,42.05,42.07,5500.0,40.9748,41.004,40.9553,40.9748,5500.0
2005-10-31 13:10:00,42.07,42.07,42.03,42.07,4700.0,40.9748,40.9748,40.9358,40.9748,4700.0
2005-10-31 13:15:00,42.07,42.07,42.02,42.05,9100.0,40.9748,40.9748,40.9261,40.9553,9100.0
2005-10-31 13:20:00,42.04,42.08,42.04,42.05,4300.0,40.9456,40.9845,40.9456,40.9553,4300.0
2005-10-31 13:25:00,42.08,42.09,42.07,42.08,4100.0,40.9845,40.9943,40.9748,40.9845,4100.0
2005-10-31 13:30:00,42.08,42.08,42.05,42.05,1800.0,40.9845,40.9845,40.9553,40.9553,1800.0
2005-10-31 13:35:00,42.06,42.06,42.01,42.01,4100.0,40.965,40.965,40.9163,40.9163,4100.0
2005-10-31 13:40:00,42.05,42.05,42.01,42.02,6900.0,40.9553,40.9553,40.9163,40.9261,6900.0
2005-10-31 13:45:00,42.02,42.03,42.01,42.02,2400.0,40.9261,40.9358,40.9163,40.9261,2400.0
2005-10-31 13:50:00,42.01,42.04,42.01,42.03,4100.0,40.9163,40.9456,40.9163,40.9358,4100.0
2005-10-31 13:55:00,42.03,42.05,42.02,42.02,1800.0,40.9358,40.9553,40.9261,40.9261,1800.0
2005-10-31 14:00:00,42.01,42.05,42.01,42.02,4600.0,40.9163,40.9553,40.9163,40.9261,4600.0
2005-10-31 14:05:00,42.02,42.07,42.01,42.04,4600.0,40.9261,40.9748,40.9163,40.9456,4600.0
2005-10-31 14:10:00,42.03,42.05,42.02,42.05,2200.0,40.9358,40.9553,40.9261,40.9553,2200.0
2005-10-31 14:15:00,42.02,42.09,42.02,42.08,2100.0,40.9261,40.9943,40.9261,40.9845,2100.0
2005-10-31 14:20:00,42.03,42.05,42.01,42.05,2400.0,40.9358,40.9553,40.9163,40.9553,2400.0
2005-10-31 14:25:00,42.02,42.05,42.01,42.05,2100.0,40.9261,40.9553,40.9163,40.9553,2100.0
2005-10-31 14:30:00,42.05,42.05,42.01,42.02,2700.0,40.9553,40.9553,40.9163,40.9261,2700.0
2005-10-31 14:35:00,42.03,42.03,42.01,42.03,4400.0,40.9358,40.9358,40.9163,40.9358,4400.0
2005-10-31 14:40:00,42.01,42.04,42.01,42.02,4400.0,40.9163,40.9456,40.9163,40.9261,4400.0
2005-10-31 14:45:00,42.02,42.04,41.92,41.92,12900.0,40.9261,40.9456,40.8287,40.8287,12900.0
2005-10-31 14:50:00,41.9,41.94,41.84,41.94,4800.0,40.8092,40.8482,40.7508,40.8482,4800.0
2005-10-31 14:55:00,41.92,41.93,41.86,41.86,1800.0,40.8287,40.8384,40.7702,40.7702,1800.0
2005-10-31 15:00:00,41.9,41.95,41.9,41.91,3300.0,40.8092,40.8579,40.8092,40.8189,3300.0
2005-10-31 15:05:00,41.91,41.95,41.91,41.94,6100.0,40.8189,40.8579,40.8189,40.8482,6100.0
2005-10-31 15:10:00,41.93,41.94,41.83,41.84,14200.0,40.8384,40.8482,40.741,40.7508,14200.0
2005-10-31 15:15:00,41.86,41.88,41.83,41.85,11000.0,40.7702,40.7897,40.741,40.7605,11000.0
2005-10-31 15:20:00,41.8,41.83,41.78,41.78,9100.0,40.7118,40.741,40.6923,40.6923,9100.0
2005-10-31 15:25:00,41.78,41.85,41.78,41.83,10100.0,40.6923,40.7605,40.6923,40.741,10100.0
2005-10-31 15:30:00,41.84,41.85,41.82,41.82,5000.0,40.7508,40.7605,40.7313,40.7313,5000.0
2005-10-31 15:35:00,41.81,41.85,41.78,41.85,16900.0,40.7215,40.7605,40.6923,40.7605,16900.0
2005-10-31 15:40:00,41.85,41.89,41.8,41.81,16400.0,40.7605,40.7995,40.7118,40.7215,16400.0
2005-10-31 15:45:00,41.81,41.82,41.72,41.72,13200.0,40.7215,40.7313,40.6339,40.6339,13200.0
2005-10-31 15:50:00,41.72,41.72,41.66,41.67,12400.0,40.6339,40.6339,40.5754,40.5852,12400.0
2005-10-31 15:55:00,41.67,41.75,41.65,41.75,19200.0,40.5852,40.6631,40.5657,40.6631,19200.0
2005-11-01 09:30:00,41.76,41.76,41.46,41.46,7000.0,40.6728,40.6728,40.3807,40.3807,7000.0
2005-11-01 09:35:00,41.54,41.8,41.54,41.79,4300.0,40.4586,40.7118,40.4586,40.7021,4300.0
2005-11-01 09:40:00,41.79,41.97,41.78,41.94,1900.0,40.7021,40.8774,40.6923,40.8482,1900.0
2005-11-01 09:45:00,41.88,41.95,41.53,41.53,10100.0,40.7897,40.8579,40.4488,40.4488,10100.0
2005-11-01 09:50:00,41.57,41.57,41.31,41.4,8100.0,40.4878,40.4878,40.2346,40.3222,8100.0
2005-11-01 09:55:00,41.36,41.37,41.25,41.33,3300.0,40.2833,40.293,40.1761,40.254,3300.0
2005-11-01 10:00:00,41.33,41.6,41.33,41.5,6400.0,40.254,40.517,40.254,40.4196,6400.0
2005-11-01 10:05:00,41.52,41.59,41.42,41.5,7200.0,40.4391,40.5073,40.3417,40.4196,7200.0
2005-11-01 10:10:00,41.45,41.45,41.26,41.32,6100.0,40.3709,40.3709,40.1859,40.2443,6100.0
2005-11-01 10:15:00,41.33,41.5,41.33,41.48,6600.0,40.254,40.4196,40.254,40.4001,6600.0
2005-11-01 10:20:00,41.51,41.58,41.38,41.38,10800.0,40.4293,40.4975,40.3027,40.3027,10800.0
2005-11-01 10:25:00,41.38,41.5,41.31,41.5,8300.0,40.3027,40.4196,40.2346,40.4196,8300.0
2005-11-01 10:30:00,41.43,41.51,41.32,41.35,3700.0,40.3514,40.4293,40.2443,40.2735,3700.0
2005-11-01 10:35:00,41.33,41.33,41.1,41.1,11600.0,40.254,40.254,40.03,40.03,11600.0
2005-11-01 10:40:00,41.1,41.23,41.06,41.19,19500.0,40.03,40.1566,39.9911,40.1177,19500.0
2005-11-01 10:45:00,41.23,41.45,41.23,41.37,6200.0,40.1566,40.3709,40.1566,40.293,6200.0
2005-11-01 10:50:00,41.37,41.44,41.37,41.4,3300.0,40.293,40.3612,40.293,40.3222,3300.0
2005-11-01 10:55:00,41.4,41.45,41.39,41.39,5600.0,40.3222,40.3709,40.3125,40.3125,5600.0
2005-11-01 11:00:00,41.4,41.49,41.4,41.49,8900.0,40.3222,40.4099,40.3222,40.4099,8900.0
2005-11-01 11:05:00,41.45,41.49,41.42,41.47,6800.0,40.3709,40.4099,40.3417,40.3904,6800.0
2005-11-01 11:10:00,41.47,41.5,41.45,41.45,7000.0,40.3904,40.4196,40.3709,40.3709,7000.0
2005-11-01 11:15:00,41.45,41.47,41.42,41.45,3500.0,40.3709,40.3904,40.3417,40.3709,3500.0
2005-11-01 11:20:00,41.45,41.5,41.45,41.45,4400.0,40.3709,40.4196,40.3709,40.3709,4400.0
2005-11-01 11:25:00,41.45,41.5,41.44,41.48,6600.0,40.3709,40.4196,40.3612,40.4001,6600.0
2005-11-01 11:30:00,41.47,41.5,41.45,41.46,6200.0,40.3904,40.4196,40.3709,40.3807,6200.0
2005-11-01 11:35:00,41.44,41.5,41.42,41.42,5000.0,40.3612,40.4196,40.3417,40.3417,5000.0
2005-11-01 11:40:00,41.43,41.47,41.4,41.43,4300.0,40.3514,40.3904,40.3222,40.3514,4300.0
2005-11-01 11:45:00,41.43,41.43,41.4,41.42,2900.0,40.3514,40.3514,40.3222,40.3417,2900.0
2005-11-01 11:50:00,41.43,41.5,41.42,41.47,9700.0,40.3514,40.4196,40.3417,40.3904,9700.0
2005-11-01 11:55:00,41.46,41.5,41.43,41.47,4300.0,40.3807,40.4196,40.3514,40.3904,4300.0
2005-11-01 12:00:00,41.47,41.54,41.47,41.48,8900.0,40.3904,40.4586,40.3904,40.4001,8900.0
2005-11-01 12:05:00,41.47,41.49,41.42,41.49,4300.0,40.3904,40.4099,40.3417,40.4099,4300.0
2005-11-01 12:10:00,41.46,41.47,41.44,41.45,19300.0,40.3807,40.3904,40.3612,40.3709,19300.0
2005-11-01 12:15:00,41.43,41.43,41.38,41.38,3300.0,40.3514,40.3514,40.3027,40.3027,3300.0
2005-11-01 12:20:00,41.36,41.37,41.35,41.36,1900.0,40.2833,40.293,40.2735,40.2833,1900.0
2005-11-01 12:25:00,41.36,41.47,41.36,41.46,3900.0,40.2833,40.3904,40.2833,40.3807,3900.0
2005-11-01 12:30:00,41.47,41.51,41.47,41.49,5900.0,40.3904,40.4293,40.3904,40.4099,5900.0
2005-11-01 12:35:00,41.48,41.52,41.46,41.5,3600.0,40.4001,40.4391,40.3807,40.4196,3600.0
2005-11-01 12:40:00,41.46,41.47,41.43,41.44,3700.0,40.3807,40.3904,40.3514,40.3612,3700.0
2005-11-01 12:45:00,41.43,41.43,41.4,41.4,1500.0,40.3514,40.3514,40.3222,40.3222,1500.0
2005-11-01 12:50:00,41.41,41.44,41.4,41.41,3500.0,40.332,40.3612,40.3222,40.332,3500.0
2005-11-01 12:55:00,41.41,41.45,41.41,41.43,3900.0,40.332,40.3709,40.332,40.3514,3900.0
2005-11-01 13:00:00,41.43,41.48,41.43,41.45,4800.0,40.3514,40.4001,40.3514,40.3709,4800.0
2005-11-01 13:05:00,41.44,41.45,41.42,41.43,5300.0,40.3612,40.3709,40.3417,40.3514,5300.0
2005-11-01 13:10:00,41.42,41.43,41.37,41.37,3500.0,40.3417,40.3514,40.293,40.293,3500.0
2005-11-01 13:15:00,41.36,41.4,41.35,41.36,12000.0,40.2833,40.3222,40.2735,40.2833,12000.0
2005-11-01 13:20:00,41.37,41.4,41.36,41.39,16800.0,40.293,40.3222,40.2833,40.3125,16800.0
2005-11-01 13:25:00,41.39,41.39,41.37,41.39,7900.0,40.3125,40.3125,40.293,40.3125,7900.0
2005-11-01 13:30:00,41.38,41.43,41.38,41.41,4700.0,40.3027,40.3514,40.3027,40.332,4700.0
2005-11-01 13:35:00,41.41,41.42,41.4,41.42,6200.0,40.332,40.3417,40.3222,40.3417,6200.0
2005-11-01 13:40:00,41.42,41.46,41.4,41.46,11200.0,40.3417,40.3807,40.3222,40.3807,11200.0
2005-11-01 13:45:00,41.42,41.47,41.42,41.44,7200.0,40.3417,40.3904,40.3417,40.3612,7200.0
2005-11-01 13:50:00,41.43,41.43,41.39,41.39,2800.0,40.3514,40.3514,40.3125,40.3125,2800.0
2005-11-01 13:55:00,41.4,41.43,41.35,41.42,4700.0,40.3222,40.3514,40.2735,40.3417,4700.0
2005-11-01 14:00:00,41.45,41.45,41.39,41.41,3600.0,40.3709,40.3709,40.3125,40.332,3600.0
2005-11-01 14:05:00,41.41,41.41,41.31,41.34,4200.0,40.332,40.332,40.2346,40.2638,4200.0
2005-11-01 14:10:00,41.34,41.4,41.34,41.38,4700.0,40.2638,40.3222,40.2638,40.3027,4700.0
2005-11-01 14:15:00,41.38,41.48,41.36,41.48,8000.0,40.3027,40.4001,40.2833,40.4001,8000.0
2005-11-01 14:20:00,41.43,41.55,41.41,41.44,13500.0,40.3514,40.4683,40.332,40.3612,13500.0
2005-11-01 14:25:00,41.44,41.48,41.37,41.46,7700.0,40.3612,40.4001,40.293,40.3807,7700.0
2005-11-01 14:30:00,41.45,41.47,41.4,41.42,7600.0,40.3709,40.3904,40.3222,40.3417,7600.0
2005-11-01 14:35:00,41.43,41.43,41.3,41.3,4700.0,40.3514,40.3514,40.2248,40.2248,4700.0
2005-11-01 14:40:00,41.34,41.34,41.25,41.27,8800.0,40.2638,40.2638,40.1761,40.1956,8800.0
2005-11-01 14:45:00,41.27,41.28,41.27,41.28,11000.0,40.1956,40.2053,40.1956,40.2053,11000.0
2005-11-01 14:50:00,41.26,41.26,41.2,41.2,5200.0,40.1859,40.1859,40.1274,40.1274,5200.0
2005-11-01 14:55:00,41.2,41.3,41.18,41.25,12000.0,40.1274,40.2248,40.1079,40.1761,12000.0
2005-11-01 15:00:00,41.24,41.32,41.24,41.29,7200.0,40.1664,40.2443,40.1664,40.2151,7200.0
2005-11-01 15:05:00,41.28,41.29,41.2,41.26,9900.0,40.2053,40.2151,40.1274,40.1859,9900.0
2005-11-01 15:10:00,41.26,41.26,41.22,41.24,4300.0,40.1859,40.1859,40.1469,40.1664,4300.0
2005-11-01 15:15:00,41.24,41.33,41.24,41.28,8400.0,40.1664,40.254,40.1664,40.2053,8400.0
2005-11-01 15:20:00,41.3,41.3,41.26,41.28,7900.0,40.2248,40.2248,40.1859,40.2053,7900.0
2005-11-01 15:25:00,41.29,41.52,41.29,41.52,3100.0,40.2151,40.4391,40.2151,40.4391,3100.0
2005-11-01 15:30:00,41.5,41.61,41.5,41.53,9100.0,40.4196,40.5267,40.4196,40.4488,9100.0
2005-11-01 15:35:00,41.53,41.55,41.49,41.49,4900.0,40.4488,40.4683,40.4099,40.4099,4900.0
2005-11-01 15:40:00,41.48,41.53,41.48,41.52,5200.0,40.4001,40.4488,40.4001,40.4391,5200.0
2005-11-01 15:45:00,41.53,41.59,41.48,41.49,11900.0,40.4488,40.5073,40.4001,40.4099,11900.0
2005-11-01 15:50:00,41.49,41.49,41.46,41.48,3900.0,40.4099,40.4099,40.3807,40.4001,3900.0
2005-11-01 15:55:00,41.49,41.53,41.48,41.51,8700.0,40.4099,40.4488,40.4001,40.4293,8700.0
2005-11-02 09:30:00,41.47,41.61,41.47,41.61,3800.0,40.3904,40.5267,40.3904,40.5267,3800.0
2005-11-02 09:35:00,41.62,41.67,41.62,41.64,800.0,40.5365,40.5852,40.5365,40.556,800.0
2005-11-02 09:40:00,41.68,41.77,41.68,41.76,3200.0,40.5949,40.6826,40.5949,40.6728,3200.0
2005-11-02 09:45:00,41.79,41.94,41.71,41.91,6600.0,40.7021,40.8482,40.6241,40.8189,6600.0
2005-11-02 09:50:00,41.9,41.9,41.77,41.82,2700.0,40.8092,40.8092,40.6826,40.7313,2700.0
2005-11-02 09:55:00,41.79,41.79,41.64,41.64,4400.0,40.7021,40.7021,40.556,40.556,4400.0
2005-11-02 10:00:00,41.7,41.77,41.55,41.55,4300.0,40.6144,40.6826,40.4683,40.4683,4300.0
2005-11-02 10:05:00,41.55,41.58,41.44,41.53,5200.0,40.4683,40.4975,40.3612,40.4488,5200.0
2005-11-02 10:10:00,41.5,41.56,41.5,41.54,3100.0,40.4196,40.478,40.4196,40.4586,3100.0
2005-11-02 10:15:00,41.53,41.7,41.53,41.7,3400.0,40.4488,40.6144,40.4488,40.6144,3400.0
2005-11-02 10:20:00,41.68,41.71,41.63,41.63,2500.0,40.5949,40.6241,40.5462,40.5462,2500.0
2005-11-02 10:25:00,41.62,41.64,41.55,41.56,1300.0,40.5365,40.556,40.4683,40.478,1300.0
2005-11-02 10:30:00,41.6,41.77,41.6,41.67,6100.0,40.517,40.6826,40.517,40.5852,6100.0
2005-11-02 10:35:00,41.67,41.69,41.64,41.65,1800.0,40.5852,40.6047,40.556,40.5657,1800.0
2005-11-02 10:40:00,41.64,41.7,41.64,41.7,3100.0,40.556,40.6144,40.556,40.6144,3100.0
2005-11-02 10:45:00,41.7,41.74,41.7,41.7,4300.0,40.6144,40.6534,40.6144,40.6144,4300.0
2005-11-02 10:50:00,41.69,41.7,41.63,41.64,4100.0,40.6047,40.6144,40.5462,40.556,4100.0
2005-11-02 10:55:00,41.62,41.65,41.61,41.65,3100.0,40.5365,40.5657,40.5267,40.5657,3100.0
2005-11-02 11:00:00,41.66,41.67,41.6,41.6,3700.0,40.5754,40.5852,40.517,40.517,3700.0
2005-11-02 11:05:00,41.59,41.66,41.56,41.66,4300.0,40.5073,40.5754,40.478,40.5754,4300.0
2005-11-02 11:10:00,41.65,41.66,41.62,41.64,3400.0,40.5657,40.5754,40.5365,40.556,3400.0
2005-11-02 11:15:00,41.62,41.62,41.59,41.6,3200.0,40.5365,40.5365,40.5073,40.517,3200.0
2005-11-02 11:20:00,41.59,41.62,41.59,41.62,4700.0,40.5073,40.5365,40.5073,40.5365,4700.0
2005-11-02 11:25:00,41.6,41.6,41.5,41.51,6600.0,40.517,40.517,40.4196,40.4293,6600.0
2005-11-02 11:30:00,41.53,41.63,41.53,41.62,3500.0,40.4488,40.5462,40.4488,40.5365,3500.0
2005-11-02 11:35:00,41.64,41.69,41.64,41.69,2000.0,40.556,40.6047,40.556,40.6047,2000.0
2005-11-02 11:40:00,41.71,41.78,41.71,41.77,1300.0,40.6241,40.6923,40.6241,40.6826,1300.0
2005-11-02 11:45:00,41.78,42.0,41.78,42.0,4100.0,40.6923,40.9066,40.6923,40.9066,4100.0
2005-11-02 11:50:00,41.98,42.0,41.95,41.99,2700.0,40.8871,40.9066,40.8579,40.8969,2700.0
2005-11-02 11:55:00,41.97,42.01,41.97,42.01,2200.0,40.8774,40.9163,40.8774,40.9163,2200.0
2005-11-02 12:00:00,42.04,42.05,42.03,42.03,2100.0,40.9456,40.9553,40.9358,40.9358,2100.0
2005-11-02 12:05:00,42.04,42.05,42.03,42.03,2500.0,40.9456,40.9553,40.9358,40.9358,2500.0
2005-11-02 12:10:00,42.03,42.08,42.03,42.08,2300.0,40.9358,40.9845,40.9358,40.9845,2300.0
2005-11-02 12:15:00,42.08,42.09,42.06,42.07,2500.0,40.9845,40.9943,40.965,40.9748,2500.0
2005-11-02 12:20:00,42.08,42.1,42.08,42.1,900.0,40.9845,41.004,40.9845,41.004,900.0
2005-11-02 12:25:00,42.1,42.11,42.06,42.09,3500.0,41.004,41.0137,40.965,40.9943,3500.0
2005-11-02 12:30:00,42.09,42.09,42.04,42.04,2600.0,40.9943,40.9943,40.9456,40.9456,2600.0
2005-11-02 12:35:00,42.04,42.04,42.02,42.03,6400.0,40.9456,40.9456,40.9261,40.9358,6400.0
2005-11-02 12:40:00,42.03,42.03,41.95,41.96,2300.0,40.9358,40.9358,40.8579,40.8676,2300.0
2005-11-02 12:45:00,41.96,42.0,41.96,41.99,1600.0,40.8676,40.9066,40.8676,40.8969,1600.0
2005-11-02 12:50:00,42.0,42.0,41.99,42.0,8300.0,40.9066,40.9066,40.8969,40.9066,8300.0
2005-11-02 12:55:00,42.01,42.09,42.01,42.09,4900.0,40.9163,40.9943,40.9163,40.9943,4900.0
2005-11-02 13:00:00,42.09,42.15,42.09,42.15,3100.0,40.9943,41.0527,40.9943,41.0527,3100.0
2005-11-02 13:05:00,42.19,42.23,42.19,42.22,3200.0,41.0916,41.1306,41.0916,41.1209,3200.0
2005-11-02 13:10:00,42.24,42.24,42.2,42.24,1400.0,41.1403,41.1403,41.1014,41.1403,1400.0
2005-11-02 13:15:00,42.25,42.25,42.2,42.23,4600.0,41.1501,41.1501,41.1014,41.1306,4600.0
2005-11-02 13:20:00,42.23,42.25,42.21,42.25,2600.0,41.1306,41.1501,41.1111,41.1501,2600.0
2005-11-02 13:25:00,42.26,42.28,42.18,42.2,5300.0,41.1598,41.1793,41.0819,41.1014,5300.0
2005-11-02 13:30:00,42.29,42.31,42.25,42.28,5600.0,41.189,41.2085,41.1501,41.1793,5600.0
2005-11-02 13:35:00,42.28,42.28,42.21,42.21,2400.0,41.1793,41.1793,41.1111,41.1111,2400.0
2005-11-02 13:40:00,42.2,42.25,42.2,42.25,2400.0,41.1014,41.1501,41.1014,41.1501,2400.0
2005-11-02 13:45:00,42.25,42.29,42.25,42.29,3500.0,41.1501,41.189,41.1501,41.189,3500.0
2005-11-02 13:50:00,42.3,42.32,42.29,42.32,2800.0,41.1988,41.2183,41.189,41.2183,2800.0
2005-11-02 13:55:00,42.32,42.33,42.3,42.31,1600.0,41.2183,41.228,41.1988,41.2085,1600.0
2005-11-02 14:00:00,42.33,42.36,42.32,42.36,3600.0,41.228,41.2572,41.2183,41.2572,3600.0
2005-11-02 14:05:00,42.37,42.37,42.32,42.34,2500.0,41.267,41.267,41.2183,41.2377,2500.0
2005-11-02 14:10:00,42.33,42.35,42.33,42.34,3200.0,41.228,41.2475,41.228,41.2377,3200.0
2005-11-02 14:15:00,42.35,42.42,42.35,42.42,8400.0,41.2475,41.3157,41.2475,41.3157,8400.0
2005-11-02 14:20:00,42.42,42.44,42.31,42.35,7100.0,41.3157,41.3351,41.2085,41.2475,7100.0
2005-11-02 14:25:00,42.36,42.42,42.32,42.32,6300.0,41.2572,41.3157,41.2183,41.2183,6300.0
2005-11-02 14:30:00,42.31,42.31,42.12,42.12,3500.0,41.2085,41.2085,41.0235,41.0235,3500.0
2005-11-02 14:35:00,42.12,42.19,42.01,42.19,5200.0,41.0235,41.0916,40.9163,41.0916,5200.0
2005-11-02 14:40:00,42.14,42.16,42.11,42.11,3400.0,41.0429,41.0624,41.0137,41.0137,3400.0
2005-11-02 14:45:00,42.11,42.19,42.11,42.19,2500.0,41.0137,41.0916,41.0137,41.0916,2500.0
2005-11-02 14:50:00,42.18,42.19,42.12,42.12,3600.0,41.0819,41.0916,41.0235,41.0235,3600.0
2005-11-02 14:55:00,42.13,42.15,42.05,42.07,2700.0,41.0332,41.0527,40.9553,40.9748,2700.0
2005-11-02 15:00:00,42.06,42.14,42.06,42.14,2600.0,40.965,41.0429,40.965,41.0429,2600.0
2005-11-02 15:05:00,42.15,42.19,42.15,42.15,2000.0,41.0527,41.0916,41.0527,41.0527,2000.0
2005-11-02 15:10:00,42.15,42.15,42.1,42.15,5900.0,41.0527,41.0527,41.004,41.0527,5900.0
2005-11-02 15:15:00,42.15,42.15,42.13,42.15,9400.0,41.0527,41.0527,41.0332,41.0527,9400.0
2005-11-02 15:20:00,42.17,42.17,42.15,42.16,6400.0,41.0722,41.0722,41.0527,41.0624,6400.0
2005-11-02 15:25:00,42.16,42.17,42.16,42.17,5800.0,41.0624,41.0722,41.0624,41.0722,5800.0
2005-11-02 15:30:00,42.16,42.17,42.15,42.15,17400.0,41.0624,41.0722,41.0527,41.0527,17400.0
2005-11-02 15:35:00,42.14,42.15,42.11,42.15,9200.0,41.0429,41.0527,41.0137,41.0527,9200.0
2005-11-02 15:40:00,42.16,42.16,42.15,42.15,3400.0,41.0624,41.0624,41.0527,41.0527,3400.0
2005-11-02 15:45:00,42.15,42.17,42.15,42.16,6500.0,41.0527,41.0722,41.0527,41.0624,6500.0
2005-11-02 15:50:00,42.16,42.17,42.15,42.16,9000.0,41.0624,41.0722,41.0527,41.0624,9000.0
2005-11-02 15:55:00,42.16,42.25,42.15,42.2,11500.0,41.0624,41.1501,41.0527,41.1014,11500.0
2005-11-03 09:35:00,43.3,43.79,43.3,43.62,34500.0,42.1727,42.65,42.1727,42.4844,34500.0
2005-11-03 09:40:00,44.0,44.08,43.5,43.79,26600.0,42.8545,42.9324,42.3675,42.65,26600.0
2005-11-03 09:45:00,43.66,43.81,43.45,43.75,30700.0,42.5234,42.6695,42.3188,42.611,30700.0
2005-11-03 09:50:00,43.75,43.97,43.75,43.76,22900.0,42.611,42.8253,42.611,42.6208,22900.0
2005-11-03 09:55:00,43.84,43.84,43.67,43.7,18200.0,42.6987,42.6987,42.5331,42.5623,18200.0
2005-11-03 10:00:00,43.69,43.85,43.69,43.85,21100.0,42.5526,42.7084,42.5526,42.7084,21100.0
2005-11-03 10:05:00,43.85,43.88,43.6,43.6,22300.0,42.7084,42.7377,42.4649,42.4649,22300.0
2005-11-03 10:10:00,43.6,43.93,43.56,43.93,12700.0,42.4649,42.7863,42.426,42.7863,12700.0
2005-11-03 10:15:00,43.99,44.0,43.9,43.94,24600.0,42.8448,42.8545,42.7571,42.7961,24600.0
2005-11-03 10:20:00,43.93,43.93,43.67,43.67,15900.0,42.7863,42.7863,42.5331,42.5331,15900.0
2005-11-03 10:25:00,43.65,43.65,43.52,43.52,13300.0,42.5136,42.5136,42.387,42.387,13300.0
2005-11-03 10:30:00,43.54,43.68,43.52,43.68,16300.0,42.4065,42.5429,42.387,42.5429,16300.0
2005-11-03 10:35:00,43.68,43.9,43.67,43.79,12300.0,42.5429,42.7571,42.5331,42.65,12300.0
2005-11-03 10:40:00,43.84,43.85,43.72,43.72,9400.0,42.6987,42.7084,42.5818,42.5818,9400.0
2005-11-03 10:45:00,43.73,43.73,43.49,43.49,12200.0,42.5916,42.5916,42.3578,42.3578,12200.0
2005-11-03 10:50:00,43.49,43.58,43.45,43.5,13900.0,42.3578,42.4455,42.3188,42.3675,13900.0
2005-11-03 10:55:00,43.5,43.6,43.5,43.53,10800.0,42.3675,42.4649,42.3675,42.3968,10800.0
2005-11-03 11:00:00,43.54,43.58,43.54,43.58,8800.0,42.4065,42.4455,42.4065,42.4455,8800.0
2005-11-03 11:05:00,43.58,43.71,43.58,43.7,27100.0,42.4455,42.5721,42.4455,42.5623,27100.0
2005-11-03 11:10:00,43.71,43.72,43.4,43.44,9700.0,42.5721,42.5818,42.2701,42.3091,9700.0
2005-11-03 11:15:00,43.4,43.53,43.39,43.53,6900.0,42.2701,42.3968,42.2604,42.3968,6900.0
2005-11-03 11:20:00,43.54,43.56,43.54,43.55,5900.0,42.4065,42.426,42.4065,42.4162,5900.0
2005-11-03 11:25:00,43.55,43.55,43.33,43.33,8100.0,42.4162,42.4162,42.202,42.202,8100.0
2005-11-03 11:30:00,43.34,43.47,43.34,43.47,5000.0,42.2117,42.3383,42.2117,42.3383,5000.0
2005-11-03 11:35:00,43.49,43.78,43.49,43.78,9700.0,42.3578,42.6403,42.3578,42.6403,9700.0
2005-11-03 11:40:00,43.78,43.89,43.77,43.86,7600.0,42.6403,42.7474,42.6305,42.7182,7600.0
2005-11-03 11:45:00,43.86,43.89,43.84,43.89,4400.0,42.7182,42.7474,42.6987,42.7474,4400.0
2005-11-03 11:50:00,43.91,43.91,43.85,43.89,11500.0,42.7669,42.7669,42.7084,42.7474,11500.0
2005-11-03 11:55:00,43.9,44.04,43.89,44.0,11500.0,42.7571,42.8935,42.7474,42.8545,11500.0
2005-11-03 12:00:00,43.98,43.98,43.9,43.96,8200.0,42.835,42.835,42.7571,42.8156,8200.0
2005-11-03 12:05:00,43.99,44.0,43.98,43.99,6000.0,42.8448,42.8545,42.835,42.8448,6000.0
2005-11-03 12:10:00,43.98,44.15,43.95,44.15,10900.0,42.835,43.0006,42.8058,43.0006,10900.0
2005-11-03 12:15:00,44.18,44.49,44.18,44.4,16900.0,43.0298,43.3318,43.0298,43.2441,16900.0
2005-11-03 12:20:00,44.49,44.76,44.49,44.62,16100.0,43.3318,43.5947,43.3318,43.4584,16100.0
2005-11-03 12:25:00,44.57,44.57,44.41,44.42,4100.0,43.4097,43.4097,43.2539,43.2636,4100.0
2005-11-03 12:30:00,44.43,44.49,44.42,44.46,4800.0,43.2733,43.3318,43.2636,43.3026,4800.0
2005-11-03 12:35:00,44.44,44.44,44.41,44.43,3200.0,43.2831,43.2831,43.2539,43.2733,3200.0
2005-11-03 12:40:00,44.42,44.42,44.35,44.42,3700.0,43.2636,43.2636,43.1954,43.2636,3700.0
2005-11-03 12:45:00,44.41,44.46,44.41,44.45,2100.0,43.2539,43.3026,43.2539,43.2928,2100.0
2005-11-03 12:50:00,44.44,44.44,44.31,44.37,6100.0,43.2831,43.2831,43.1565,43.2149,6100.0
2005-11-03 12:55:00,44.38,44.43,44.28,44.28,4100.0,43.2246,43.2733,43.1272,43.1272,4100.0
2005-11-03 13:00:00,44.34,44.38,44.34,44.35,5900.0,43.1857,43.2246,43.1857,43.1954,5900.0
2005-11-03 13:05:00,44.34,44.38,44.33,44.33,5400.0,43.1857,43.2246,43.1759,43.1759,5400.0
2005-11-03 13:10:00,44.33,44.39,44.33,44.35,4300.0,43.1759,43.2344,43.1759,43.1954,4300.0
2005-11-03 13:15:00,44.34,44.34,44.22,44.24,7300.0,43.1857,43.1857,43.0688,43.0883,7300.0
2005-11-03 13:20:00,44.25,44.3,44.24,44.27,10500.0,43.098,43.1467,43.0883,43.1175,10500.0
2005-11-03 13:25:00,44.26,44.26,44.23,44.24,1500.0,43.1078,43.1078,43.0785,43.0883,1500.0
2005-11-03 13:30:00,44.23,44.24,44.11,44.14,8400.0,43.0785,43.0883,42.9617,42.9909,8400.0
2005-11-03 13:35:00,44.14,44.18,43.98,44.18,11800.0,42.9909,43.0298,42.835,43.0298,11800.0
2005-11-03 13:40:00,44.18,44.23,44.11,44.11,7200.0,43.0298,43.0785,42.9617,42.9617,7200.0
2005-11-03 13:45:00,44.13,44.13,44.04,44.09,9700.0,42.9811,42.9811,42.8935,42.9422,9700.0
2005-11-03 13:50:00,44.08,44.09,43.9,44.0,15700.0,42.9324,42.9422,42.7571,42.8545,15700.0
2005-11-03 13:55:00,43.99,44.17,43.99,44.17,13800.0,42.8448,43.0201,42.8448,43.0201,13800.0
2005-11-03 14:00:00,44.17,44.23,44.16,44.22,4200.0,43.0201,43.0785,43.0104,43.0688,4200.0
2005-11-03 14:05:00,44.21,44.22,44.14,44.18,5600.0,43.0591,43.0688,42.9909,43.0298,5600.0
2005-11-03 14:10:00,44.17,44.17,44.14,44.16,7000.0,43.0201,43.0201,42.9909,43.0104,7000.0
2005-11-03 14:15:00,44.16,44.25,44.15,44.25,11500.0,43.0104,43.098,43.0006,43.098,11500.0
2005-11-03 14:20:00,44.25,44.35,44.25,44.32,17300.0,43.098,43.1954,43.098,43.1662,17300.0
2005-11-03 14:25:00,44.32,44.32,44.28,44.29,10800.0,43.1662,43.1662,43.1272,43.137,10800.0
2005-11-03 14:30:00,44.3,44.33,44.2,44.22,8300.0,43.1467,43.1759,43.0493,43.0688,8300.0
2005-11-03 14:35:00,44.22,44.25,44.19,44.22,5500.0,43.0688,43.098,43.0396,43.0688,5500.0
2005-11-03 14:40:00,44.22,44.23,44.21,44.22,12100.0,43.0688,43.0785,43.0591,43.0688,12100.0
2005-11-03 14:45:00,44.25,44.28,44.24,44.24,13300.0,43.098,43.1272,43.0883,43.0883,13300.0
2005-11-03 14:50:00,44.24,44.32,44.18,44.31,41600.0,43.0883,43.1662,43.0298,43.1565,41600.0
2005-11-03 14:55:00,44.38,44.6,44.38,44.6,11200.0,43.2246,43.4389,43.2246,43.4389,11200.0
2005-11-03 15:00:00,44.54,44.61,44.53,44.54,16400.0,43.3805,43.4486,43.3707,43.3805,16400.0
2005-11-03 15:05:00,44.54,44.73,44.52,44.73,15400.0,43.3805,43.5655,43.361,43.5655,15400.0
2005-11-03 15:10:00,44.73,44.79,44.53,44.57,17000.0,43.5655,43.624,43.3707,43.4097,17000.0
2005-11-03 15:15:00,44.59,44.59,44.41,44.42,10200.0,43.4292,43.4292,43.2539,43.2636,10200.0
2005-11-03 15:20:00,44.42,44.47,44.39,44.47,13700.0,43.2636,43.3123,43.2344,43.3123,13700.0
2005-11-03 15:25:00,44.47,44.59,44.47,44.5,19300.0,43.3123,43.4292,43.3123,43.3415,19300.0
2005-11-03 15:30:00,44.51,44.57,44.46,44.47,20300.0,43.3512,43.4097,43.3026,43.3123,20300.0
2005-11-03 15:35:00,44.47,44.48,44.43,44.47,13100.0,43.3123,43.322,43.2733,43.3123,13100.0
2005-11-03 15:40:00,44.47,44.57,44.47,44.54,23600.0,43.3123,43.4097,43.3123,43.3805,23600.0
2005-11-03 15:45:00,44.54,44.54,44.45,44.45,35000.0,43.3805,43.3805,43.2928,43.2928,35000.0
2005-11-03 15:50:00,44.42,44.48,44.39,44.48,21400.0,43.2636,43.322,43.2344,43.322,21400.0
2005-11-03 15:55:00,44.49,44.54,44.49,44.5,20300.0,43.3318,43.3805,43.3318,43.3415,20300.0
2005-11-04 09:30:00,44.6,44.75,44.55,44.75,7500.0,43.4389,43.585,43.3902,43.585,7500.0
2005-11-04 09:35:00,44.81,44.98,44.81,44.91,9000.0,43.6434,43.809,43.6434,43.7408,9000.0
2005-11-04 09:40:00,44.97,44.97,44.8,44.8,4900.0,43.7993,43.7993,43.6337,43.6337,4900.0
2005-11-04 09:45:00,44.8,44.89,44.8,44.87,3000.0,43.6337,43.7214,43.6337,43.7019,3000.0
2005-11-04 09:50:00,44.9,44.99,44.9,44.99,10600.0,43.7311,43.8188,43.7311,43.8188,10600.0
2005-11-04 09:55:00,44.94,44.99,44.92,44.95,15600.0,43.7701,43.8188,43.7506,43.7798,15600.0
2005-11-04 10:00:00,44.97,44.99,44.92,44.99,5200.0,43.7993,43.8188,43.7506,43.8188,5200.0
2005-11-04 10:05:00,44.98,45.2,44.98,45.11,71100.0,43.809,44.0233,43.809,43.9356,71100.0
2005-11-04 10:10:00,45.12,45.19,44.92,44.92,7500.0,43.9454,44.0135,43.7506,43.7506,7500.0
2005-11-04 10:15:00,44.98,45.0,44.91,44.97,8600.0,43.809,43.8285,43.7408,43.7993,8600.0
2005-11-04 10:20:00,44.97,44.97,44.84,44.87,10700.0,43.7993,43.7993,43.6727,43.7019,10700.0
2005-11-04 10:25:00,44.86,44.9,44.86,44.88,5000.0,43.6921,43.7311,43.6921,43.7116,5000.0
2005-11-04 10:30:00,44.88,44.89,44.8,44.8,9400.0,43.7116,43.7214,43.6337,43.6337,9400.0
2005-11-04 10:35:00,44.8,44.81,44.75,44.75,7800.0,43.6337,43.6434,43.585,43.585,7800.0
2005-11-04 10:40:00,44.74,44.74,44.7,44.7,7000.0,43.5753,43.5753,43.5363,43.5363,7000.0
2005-11-04 10:45:00,44.7,44.73,44.55,44.55,10800.0,43.5363,43.5655,43.3902,43.3902,10800.0
2005-11-04 10:50:00,44.57,44.6,44.5,44.54,8500.0,43.4097,43.4389,43.3415,43.3805,8500.0
2005-11-04 10:55:00,44.55,44.56,44.51,44.51,3500.0,43.3902,43.3999,43.3512,43.3512,3500.0
2005-11-04 11:00:00,44.51,44.6,44.51,44.59,13000.0,43.3512,43.4389,43.3512,43.4292,13000.0
2005-11-04 11:05:00,44.59,44.59,44.53,44.54,4900.0,43.4292,43.4292,43.3707,43.3805,4900.0
2005-11-04 11:10:00,44.56,44.7,44.56,44.67,7300.0,43.3999,43.5363,43.3999,43.5071,7300.0
2005-11-04 11:15:00,44.65,44.73,44.65,44.72,4200.0,43.4876,43.5655,43.4876,43.5558,4200.0
2005-11-04 11:20:00,44.72,44.72,44.68,44.68,4100.0,43.5558,43.5558,43.5168,43.5168,4100.0
2005-11-04 11:25:00,44.68,44.74,44.64,44.67,6700.0,43.5168,43.5753,43.4779,43.5071,6700.0
2005-11-04 11:30:00,44.67,44.68,44.66,44.66,2000.0,43.5071,43.5168,43.4973,43.4973,2000.0
2005-11-04 11:35:00,44.66,44.66,44.59,44.63,2400.0,43.4973,43.4973,43.4292,43.4681,2400.0
2005-11-04 11:40:00,44.64,44.7,44.64,44.64,2800.0,43.4779,43.5363,43.4779,43.4779,2800.0
2005-11-04 11:45:00,44.64,44.65,44.62,44.63,3200.0,43.4779,43.4876,43.4584,43.4681,3200.0
2005-11-04 11:50:00,44.63,44.63,44.57,44.63,1700.0,43.4681,43.4681,43.4097,43.4681,1700.0
2005-11-04 11:55:00,44.63,44.69,44.63,44.67,2000.0,43.4681,43.5266,43.4681,43.5071,2000.0
2005-11-04 12:00:00,44.67,44.71,44.64,44.64,1900.0,43.5071,43.546,43.4779,43.4779,1900.0
2005-11-04 12:05:00,44.65,44.67,44.63,44.65,3300.0,43.4876,43.5071,43.4681,43.4876,3300.0
2005-11-04 12:10:00,44.65,44.66,44.64,44.65,6200.0,43.4876,43.4973,43.4779,43.4876,6200.0
2005-11-04 12:15:00,44.65,44.66,44.64,44.66,2000.0,43.4876,43.4973,43.4779,43.4973,2000.0
2005-11-04 12:20:00,44.67,44.74,44.67,44.73,3800.0,43.5071,43.5753,43.5071,43.5655,3800.0
2005-11-04 12:25:00,44.73,44.73,44.68,44.69,2200.0,43.5655,43.5655,43.5168,43.5266,2200.0
2005-11-04 12:30:00,44.72,44.74,44.72,44.72,1200.0,43.5558,43.5753,43.5558,43.5558,1200.0
2005-11-04 12:35:00,44.72,44.75,44.72,44.75,4300.0,43.5558,43.585,43.5558,43.585,4300.0
2005-11-04 12:40:00,44.74,44.74,44.69,44.69,3500.0,43.5753,43.5753,43.5266,43.5266,3500.0
2005-11-04 12:45:00,44.68,44.68,44.66,44.67,1400.0,43.5168,43.5168,43.4973,43.5071,1400.0
2005-11-04 12:50:00,44.67,44.73,44.67,44.71,4900.0,43.5071,43.5655,43.5071,43.546,4900.0
2005-11-04 12:55:00,44.71,44.8,44.71,44.79,1900.0,43.546,43.6337,43.546,43.624,1900.0
2005-11-04 13:00:00,44.78,44.78,44.66,44.67,3800.0,43.6142,43.6142,43.4973,43.5071,3800.0
2005-11-04 13:05:00,44.66,44.67,44.63,44.66,3300.0,43.4973,43.5071,43.4681,43.4973,3300.0
2005-11-04 13:10:00,44.66,44.66,44.58,44.6,3800.0,43.4973,43.4973,43.4194,43.4389,3800.0
2005-11-04 13:15:00,44.6,44.64,44.53,44.58,3600.0,43.4389,43.4779,43.3707,43.4194,3600.0
2005-11-04 13:20:00,44.56,44.58,44.56,44.58,1900.0,43.3999,43.4194,43.3999,43.4194,1900.0
2005-11-04 13:25:00,44.59,44.61,44.57,44.61,3700.0,43.4292,43.4486,43.4097,43.4486,3700.0
2005-11-04 13:30:00,44.63,44.63,44.59,44.59,2600.0,43.4681,43.4681,43.4292,43.4292,2600.0
2005-11-04 13:35:00,44.57,44.6,44.57,44.6,2200.0,43.4097,43.4389,43.4097,43.4389,2200.0
2005-11-04 13:40:00,44.6,44.6,44.58,44.58,2700.0,43.4389,43.4389,43.4194,43.4194,2700.0
2005-11-04 13:45:00,44.59,44.61,44.57,44.57,2700.0,43.4292,43.4486,43.4097,43.4097,2700.0
2005-11-04 13:50:00,44.56,44.59,44.56,44.58,1100.0,43.3999,43.4292,43.3999,43.4194,1100.0
2005-11-04 13:55:00,44.57,44.58,44.57,44.58,1100.0,43.4097,43.4194,43.4097,43.4194,1100.0
2005-11-04 14:00:00,44.57,44.57,44.52,44.52,1300.0,43.4097,43.4097,43.361,43.361,1300.0
2005-11-04 14:05:00,44.49,44.49,44.44,44.46,5300.0,43.3318,43.3318,43.2831,43.3026,5300.0
2005-11-04 14:10:00,44.46,44.48,44.31,44.31,6800.0,43.3026,43.322,43.1565,43.1565,6800.0
2005-11-04 14:15:00,44.3,44.38,44.3,44.35,8900.0,43.1467,43.2246,43.1467,43.1954,8900.0
2005-11-04 14:20:00,44.38,44.41,44.36,44.38,5400.0,43.2246,43.2539,43.2052,43.2246,5400.0
2005-11-04 14:25:00,44.4,44.48,44.4,44.42,7800.0,43.2441,43.322,43.2441,43.2636,7800.0
2005-11-04 14:30:00,44.42,44.42,44.27,44.28,4000.0,43.2636,43.2636,43.1175,43.1272,4000.0
2005-11-04 14:35:00,44.3,44.4,44.3,44.4,6300.0,43.1467,43.2441,43.1467,43.2441,6300.0
2005-11-04 14:40:00,44.4,44.4,44.33,44.33,6200.0,43.2441,43.2441,43.1759,43.1759,6200.0
2005-11-04 14:45:00,44.34,44.34,44.25,44.25,7100.0,43.1857,43.1857,43.098,43.098,7100.0
2005-11-04 14:50:00,44.23,44.25,44.22,44.24,6300.0,43.0785,43.098,43.0688,43.0883,6300.0
2005-11-04 14:55:00,44.24,44.3,44.23,44.29,4600.0,43.0883,43.1467,43.0785,43.137,4600.0
2005-11-04 15:00:00,44.28,44.3,44.26,44.26,3400.0,43.1272,43.1467,43.1078,43.1078,3400.0
2005-11-04 15:05:00,44.26,44.26,44.21,44.22,7100.0,43.1078,43.1078,43.0591,43.0688,7100.0
2005-11-04 15:10:00,44.23,44.25,44.23,44.23,14500.0,43.0785,43.098,43.0785,43.0785,14500.0
2005-11-04 15:15:00,44.2,44.22,44.19,44.2,4300.0,43.0493,43.0688,43.0396,43.0493,4300.0
2005-11-04 15:20:00,44.2,44.21,44.14,44.19,11400.0,43.0493,43.0591,42.9909,43.0396,11400.0
2005-11-04 15:25:00,44.19,44.21,44.15,44.21,7200.0,43.0396,43.0591,43.0006,43.0591,7200.0
2005-11-04 15:30:00,44.22,44.24,44.17,44.21,7900.0,43.0688,43.0883,43.0201,43.0591,7900.0
2005-11-04 15:35:00,44.22,44.22,44.14,44.14,18400.0,43.0688,43.0688,42.9909,42.9909,18400.0
2005-11-04 15:40:00,44.16,44.24,44.15,44.24,18600.0,43.0104,43.0883,43.0006,43.0883,18600.0
2005-11-04 15:45:00,44.24,44.28,44.24,44.27,5000.0,43.0883,43.1272,43.0883,43.1175,5000.0
2005-11-04 15:50:00,44.28,44.34,44.28,44.32,8100.0,43.1272,43.1857,43.1272,43.1662,8100.0
2005-11-04 15:55:00,44.32,44.34,44.28,44.33,7300.0,43.1662,43.1857,43.1272,43.1759,7300.0
2005-11-07 09:30:00,44.18,44.2,44.13,44.13,32400.0,43.0298,43.0493,42.9811,42.9811,32400.0
2005-11-07 09:35:00,44.07,44.17,44.07,44.17,1800.0,42.9227,43.0201,42.9227,43.0201,1800.0
2005-11-07 09:40:00,44.18,44.22,44.13,44.22,3500.0,43.0298,43.0688,42.9811,43.0688,3500.0
2005-11-07 09:45:00,44.16,44.19,44.13,44.15,2600.0,43.0104,43.0396,42.9811,43.0006,2600.0
2005-11-07 09:50:00,44.2,44.21,44.17,44.21,4000.0,43.0493,43.0591,43.0201,43.0591,4000.0
2005-11-07 09:55:00,44.17,44.21,44.09,44.09,5600.0,43.0201,43.0591,42.9422,42.9422,5600.0
2005-11-07 10:00:00,44.08,44.14,44.05,44.11,3900.0,42.9324,42.9909,42.9032,42.9617,3900.0
2005-11-07 10:05:00,44.12,44.24,44.12,44.24,15200.0,42.9714,43.0883,42.9714,43.0883,15200.0
2005-11-07 10:10:00,44.24,44.24,44.13,44.21,7800.0,43.0883,43.0883,42.9811,43.0591,7800.0
2005-11-07 10:15:00,44.18,44.18,44.06,44.08,6300.0,43.0298,43.0298,42.913,42.9324,6300.0
2005-11-07 10:20:00,44.05,44.1,44.04,44.04,9900.0,42.9032,42.9519,42.8935,42.8935,9900.0
2005-11-07 10:25:00,44.05,44.07,43.92,44.02,21800.0,42.9032,42.9227,42.7766,42.874,21800.0
2005-11-07 10:30:00,44.01,44.07,44.01,44.05,3800.0,42.8643,42.9227,42.8643,42.9032,3800.0
2005-11-07 10:35:00,44.08,44.1,44.04,44.08,11700.0,42.9324,42.9519,42.8935,42.9324,11700.0
2005-11-07 10:40:00,44.07,44.07,44.07,44.07,2700.0,42.9227,42.9227,42.9227,42.9227,2700.0
2005-11-07 10:45:00,44.06,44.06,43.98,44.04,5700.0,42.913,42.913,42.835,42.8935,5700.0
2005-11-07 10:50:00,44.04,44.09,44.04,44.06,3200.0,42.8935,42.9422,42.8935,42.913,3200.0
2005-11-07 10:55:00,44.01,44.06,43.99,44.06,13200.0,42.8643,42.913,42.8448,42.913,13200.0
2005-11-07 11:00:00,44.07,44.08,44.02,44.03,4200.0,42.9227,42.9324,42.874,42.8837,4200.0
2005-11-07 11:05:00,44.05,44.08,44.05,44.07,5500.0,42.9032,42.9324,42.9032,42.9227,5500.0
2005-11-07 11:10:00,44.08,44.09,44.01,44.06,36200.0,42.9324,42.9422,42.8643,42.913,36200.0
2005-11-07 11:15:00,44.07,44.1,44.07,44.08,2900.0,42.9227,42.9519,42.9227,42.9324,2900.0
2005-11-07 11:20:00,44.07,44.08,44.07,44.08,700.0,42.9227,42.9324,42.9227,42.9324,700.0
2005-11-07 11:25:00,44.09,44.1,44.08,44.1,2900.0,42.9422,42.9519,42.9324,42.9519,2900.0
2005-11-07 11:30:00,44.1,44.1,44.09,44.1,9000.0,42.9519,42.9519,42.9422,42.9519,9000.0
2005-11-07 11:35:00,44.1,44.16,44.1,44.14,2700.0,42.9519,43.0104,42.9519,42.9909,2700.0
2005-11-07 11:40:00,44.15,44.16,44.14,44.15,2700.0,43.0006,43.0104,42.9909,43.0006,2700.0
2005-11-07 11:45:00,44.16,44.2,44.16,44.2,3200.0,43.0104,43.0493,43.0104,43.0493,3200.0
2005-11-07 11:50:00,44.21,44.22,44.18,44.2,3200.0,43.0591,43.0688,43.0298,43.0493,3200.0
2005-11-07 11:55:00,44.2,44.22,44.18,44.2,2900.0,43.0493,43.0688,43.0298,43.0493,2900.0
2005-11-07 12:00:00,44.18,44.23,44.18,44.23,1400.0,43.0298,43.0785,43.0298,43.0785,1400.0
2005-11-07 12:05:00,44.23,44.23,44.19,44.22,3400.0,43.0785,43.0785,43.0396,43.0688,3400.0
2005-11-07 12:10:00,44.22,44.23,44.22,44.22,3400.0,43.0688,43.0785,43.0688,43.0688,3400.0
2005-11-07 12:15:00,44.22,44.23,44.21,44.22,4200.0,43.0688,43.0785,43.0591,43.0688,4200.0
2005-11-07 12:20:00,44.22,44.23,44.22,44.22,11100.0,43.0688,43.0785,43.0688,43.0688,11100.0
2005-11-07 12:25:00,44.22,44.23,44.15,44.15,7100.0,43.0688,43.0785,43.0006,43.0006,7100.0
2005-11-07 12:30:00,44.16,44.17,44.14,44.16,4500.0,43.0104,43.0201,42.9909,43.0104,4500.0
2005-11-07 12:35:00,44.18,44.23,44.18,44.23,27500.0,43.0298,43.0785,43.0298,43.0785,27500.0
2005-11-07 12:40:00,44.24,44.24,44.2,44.21,4600.0,43.0883,43.0883,43.0493,43.0591,4600.0
2005-11-07 12:45:00,44.22,44.25,44.21,44.25,6200.0,43.0688,43.098,43.0591,43.098,6200.0
2005-11-07 12:50:00,44.25,44.25,44.22,44.24,2400.0,43.098,43.098,43.0688,43.0883,2400.0
2005-11-07 12:55:00,44.25,44.25,44.22,44.22,6000.0,43.098,43.098,43.0688,43.0688,6000.0
2005-11-07 13:00:00,44.23,44.23,44.21,44.21,1200.0,43.0785,43.0785,43.0591,43.0591,1200.0
2005-11-07 13:05:00,44.21,44.25,44.21,44.25,1100.0,43.0591,43.098,43.0591,43.098,1100.0
2005-11-07 13:10:00,44.25,44.25,44.24,44.24,14100.0,43.098,43.098,43.0883,43.0883,14100.0
2005-11-07 13:15:00,44.25,44.26,44.25,44.25,7000.0,43.098,43.1078,43.098,43.098,7000.0
2005-11-07 13:20:00,44.26,44.31,44.26,44.31,2100.0,43.1078,43.1565,43.1078,43.1565,2100.0
2005-11-07 13:25:00,44.28,44.38,44.28,44.38,8700.0,43.1272,43.2246,43.1272,43.2246,8700.0
2005-11-07 13:30:00,44.39,44.45,44.39,44.45,4400.0,43.2344,43.2928,43.2344,43.2928,4400.0
2005-11-07 13:35:00,44.44,44.46,44.4,44.45,2600.0,43.2831,43.3026,43.2441,43.2928,2600.0
2005-11-07 13:40:00,44.44,44.44,44.4,44.42,1600.0,43.2831,43.2831,43.2441,43.2636,1600.0
2005-11-07 13:45:00,44.42,44.43,44.4,44.41,3600.0,43.2636,43.2733,43.2441,43.2539,3600.0
2005-11-07 13:50:00,44.41,44.47,44.4,44.47,2100.0,43.2539,43.3123,43.2441,43.3123,2100.0
2005-11-07 13:55:00,44.44,44.44,44.4,44.4,1200.0,43.2831,43.2831,43.2441,43.2441,1200.0
2005-11-07 14:00:00,44.43,44.43,44.36,44.41,60300.0,43.2733,43.2733,43.2052,43.2539,60300.0
2005-11-07 14:05:00,44.41,44.47,44.41,44.47,2200.0,43.2539,43.3123,43.2539,43.3123,2200.0
2005-11-07 14:10:00,44.47,44.55,44.47,44.55,6900.0,43.3123,43.3902,43.3123,43.3902,6900.0
2005-11-07 14:15:00,44.53,44.63,44.53,44.63,1900.0,43.3707,43.4681,43.3707,43.4681,1900.0
2005-11-07 14:20:00,44.62,44.62,44.6,44.61,2100.0,43.4584,43.4584,43.4389,43.4486,2100.0
2005-11-07 14:25:00,44.62,44.68,44.61,44.68,3300.0,43.4584,43.5168,43.4486,43.5168,3300.0
2005-11-07 14:30:00,44.67,44.68,44.62,44.65,3600.0,43.5071,43.5168,43.4584,43.4876,3600.0
2005-11-07 14:35:00,44.65,44.68,44.65,44.68,3200.0,43.4876,43.5168,43.4876,43.5168,3200.0
2005-11-07 14:40:00,44.68,44.71,44.67,44.69,3900.0,43.5168,43.546,43.5071,43.5266,3900.0
2005-11-07 14:45:00,44.71,44.71,44.66,44.69,3400.0,43.546,43.546,43.4973,43.5266,3400.0
2005-11-07 14:50:00,44.69,44.72,44.65,44.72,4100.0,43.5266,43.5558,43.4876,43.5558,4100.0
2005-11-07 14:55:00,44.72,44.72,44.65,44.67,3000.0,43.5558,43.5558,43.4876,43.5071,3000.0
2005-11-07 15:00:00,44.7,44.74,44.68,44.74,10500.0,43.5363,43.5753,43.5168,43.5753,10500.0
2005-11-07 15:05:00,44.7,44.75,44.68,44.72,5500.0,43.5363,43.585,43.5168,43.5558,5500.0
2005-11-07 15:10:00,44.72,44.73,44.65,44.67,4700.0,43.5558,43.5655,43.4876,43.5071,4700.0
2005-11-07 15:15:00,44.67,44.72,44.67,44.69,7100.0,43.5071,43.5558,43.5071,43.5266,7100.0
2005-11-07 15:20:00,44.68,44.7,44.68,44.69,7300.0,43.5168,43.5363,43.5168,43.5266,7300.0
2005-11-07 15:25:00,44.7,44.71,44.65,44.7,6600.0,43.5363,43.546,43.4876,43.5363,6600.0
2005-11-07 15:30:00,44.7,44.73,44.7,44.72,2800.0,43.5363,43.5655,43.5363,43.5558,2800.0
2005-11-07 15:35:00,44.71,44.72,44.69,44.7,7600.0,43.546,43.5558,43.5266,43.5363,7600.0
2005-11-07 15:40:00,44.7,44.71,44.69,44.71,12000.0,43.5363,43.546,43.5266,43.546,12000.0
2005-11-07 15:45:00,44.71,44.72,44.69,44.69,7100.0,43.546,43.5558,43.5266,43.5266,7100.0
2005-11-07 15:50:00,44.69,44.72,44.69,44.7,6400.0,43.5266,43.5558,43.5266,43.5363,6400.0
2005-11-07 15:55:00,44.69,44.7,44.53,44.61,39800.0,43.5266,43.5363,43.3707,43.4486,39800.0
2005-11-08 09:30:00,44.57,44.57,44.5,44.55,7100.0,43.4097,43.4097,43.3415,43.3902,7100.0
2005-11-08 09:35:00,44.58,44.58,44.5,44.51,1700.0,43.4194,43.4194,43.3415,43.3512,1700.0
2005-11-08 09:40:00,44.47,44.59,44.43,44.59,2400.0,43.3123,43.4292,43.2733,43.4292,2400.0
2005-11-08 09:45:00,44.57,44.59,44.42,44.42,3100.0,43.4097,43.4292,43.2636,43.2636,3100.0
2005-11-08 09:50:00,44.41,44.41,44.2,44.22,5900.0,43.2539,43.2539,43.0493,43.0688,5900.0
2005-11-08 09:55:00,44.23,44.23,44.05,44.05,4300.0,43.0785,43.0785,42.9032,42.9032,4300.0
2005-11-08 10:00:00,44.1,44.37,44.09,44.37,4400.0,42.9519,43.2149,42.9422,43.2149,4400.0
2005-11-08 10:05:00,44.41,44.54,44.38,44.41,2600.0,43.2539,43.3805,43.2246,43.2539,2600.0
2005-11-08 10:10:00,44.4,44.41,44.18,44.23,3900.0,43.2441,43.2539,43.0298,43.0785,3900.0
2005-11-08 10:15:00,44.23,44.45,44.23,44.41,4000.0,43.0785,43.2928,43.0785,43.2539,4000.0
2005-11-08 10:20:00,44.46,44.55,44.46,44.51,2000.0,43.3026,43.3902,43.3026,43.3512,2000.0
2005-11-08 10:25:00,44.52,44.64,44.52,44.62,7400.0,43.361,43.4779,43.361,43.4584,7400.0
2005-11-08 10:30:00,44.61,44.63,44.5,44.5,5000.0,43.4486,43.4681,43.3415,43.3415,5000.0
2005-11-08 10:35:00,44.49,44.49,44.4,44.4,2800.0,43.3318,43.3318,43.2441,43.2441,2800.0
2005-11-08 10:40:00,44.4,44.53,44.39,44.48,7500.0,43.2441,43.3707,43.2344,43.322,7500.0
2005-11-08 10:45:00,44.47,44.48,44.43,44.45,2900.0,43.3123,43.322,43.2733,43.2928,2900.0
2005-11-08 10:50:00,44.45,44.47,44.42,44.45,2100.0,43.2928,43.3123,43.2636,43.2928,2100.0
2005-11-08 10:55:00,44.47,44.47,44.37,44.39,1500.0,43.3123,43.3123,43.2149,43.2344,1500.0
2005-11-08 11:00:00,44.4,44.6,44.4,44.6,117100.0,43.2441,43.4389,43.2441,43.4389,117100.0
2005-11-08 11:05:00,44.61,44.65,44.58,44.6,10900.0,43.4486,43.4876,43.4194,43.4389,10900.0
2005-11-08 11:10:00,44.61,44.67,44.55,44.55,9200.0,43.4486,43.5071,43.3902,43.3902,9200.0
2005-11-08 11:15:00,44.57,44.57,44.55,44.55,1300.0,43.4097,43.4097,43.3902,43.3902,1300.0
2005-11-08 11:20:00,44.55,44.56,44.5,44.5,3300.0,43.3902,43.3999,43.3415,43.3415,3300.0
2005-11-08 11:25:00,44.54,44.56,44.52,44.56,4300.0,43.3805,43.3999,43.361,43.3999,4300.0
2005-11-08 11:30:00,44.55,44.55,44.51,44.51,3300.0,43.3902,43.3902,43.3512,43.3512,3300.0
2005-11-08 11:35:00,44.5,44.5,44.47,44.47,600.0,43.3415,43.3415,43.3123,43.3123,600.0
2005-11-08 11:40:00,44.47,44.48,44.47,44.48,1700.0,43.3123,43.322,43.3123,43.322,1700.0
2005-11-08 11:45:00,44.48,44.65,44.48,44.63,3900.0,43.322,43.4876,43.322,43.4681,3900.0
2005-11-08 11:50:00,44.63,44.67,44.58,44.67,3200.0,43.4681,43.5071,43.4194,43.5071,3200.0
2005-11-08 11:55:00,44.67,44.69,44.67,44.67,1300.0,43.5071,43.5266,43.5071,43.5071,1300.0
2005-11-08 12:00:00,44.66,44.66,44.6,44.66,2500.0,43.4973,43.4973,43.4389,43.4973,2500.0
2005-11-08 12:05:00,44.66,44.71,44.66,44.71,3100.0,43.4973,43.546,43.4973,43.546,3100.0
2005-11-08 12:10:00,44.71,44.73,44.7,44.7,11200.0,43.546,43.5655,43.5363,43.5363,11200.0
2005-11-08 12:15:00,44.7,44.7,44.68,44.68,1900.0,43.5363,43.5363,43.5168,43.5168,1900.0
2005-11-08 12:20:00,44.68,44.72,44.68,44.71,4600.0,43.5168,43.5558,43.5168,43.546,4600.0
2005-11-08 12:25:00,44.72,44.76,44.71,44.75,3900.0,43.5558,43.5947,43.546,43.585,3900.0
2005-11-08 12:30:00,44.75,44.79,44.73,44.77,4600.0,43.585,43.624,43.5655,43.6045,4600.0
2005-11-08 12:35:00,44.76,44.76,44.75,44.75,3900.0,43.5947,43.5947,43.585,43.585,3900.0
2005-11-08 12:40:00,44.75,44.75,44.67,44.67,3500.0,43.585,43.585,43.5071,43.5071,3500.0
2005-11-08 12:45:00,44.69,44.74,44.69,44.71,27900.0,43.5266,43.5753,43.5266,43.546,27900.0
2005-11-08 12:50:00,44.74,44.74,44.71,44.73,8400.0,43.5753,43.5753,43.546,43.5655,8400.0
2005-11-08 12:55:00,44.74,44.77,44.74,44.77,4200.0,43.5753,43.6045,43.5753,43.6045,4200.0
2005-11-08 13:00:00,44.78,44.85,44.76,44.85,9400.0,43.6142,43.6824,43.5947,43.6824,9400.0
2005-11-08 13:05:00,44.88,44.91,44.88,44.89,8300.0,43.7116,43.7408,43.7116,43.7214,8300.0
2005-11-08 13:10:00,44.87,44.87,44.82,44.85,4800.0,43.7019,43.7019,43.6532,43.6824,4800.0
2005-11-08 13:15:00,44.85,44.86,44.82,44.86,4500.0,43.6824,43.6921,43.6532,43.6921,4500.0
2005-11-08 13:20:00,44.86,44.88,44.85,44.88,3100.0,43.6921,43.7116,43.6824,43.7116,3100.0
2005-11-08 13:25:00,44.87,44.98,44.87,44.96,9300.0,43.7019,43.809,43.7019,43.7895,9300.0
2005-11-08 13:30:00,44.96,44.97,44.95,44.97,7000.0,43.7895,43.7993,43.7798,43.7993,7000.0
2005-11-08 13:35:00,44.96,44.96,44.95,44.95,3800.0,43.7895,43.7895,43.7798,43.7798,3800.0
2005-11-08 13:40:00,44.95,44.96,44.93,44.94,4500.0,43.7798,43.7895,43.7603,43.7701,4500.0
2005-11-08 13:45:00,44.94,44.96,44.93,44.95,5600.0,43.7701,43.7895,43.7603,43.7798,5600.0
2005-11-08 13:50:00,44.96,44.96,44.93,44.93,3800.0,43.7895,43.7895,43.7603,43.7603,3800.0
2005-11-08 13:55:00,44.94,44.94,44.89,44.89,8300.0,43.7701,43.7701,43.7214,43.7214,8300.0
2005-11-08 14:00:00,44.89,44.97,44.89,44.97,5600.0,43.7214,43.7993,43.7214,43.7993,5600.0
2005-11-08 14:05:00,44.97,44.98,44.94,44.95,10000.0,43.7993,43.809,43.7701,43.7798,10000.0
2005-11-08 14:10:00,44.95,44.95,44.93,44.94,3200.0,43.7798,43.7798,43.7603,43.7701,3200.0
2005-11-08 14:15:00,44.95,44.98,44.95,44.98,82700.0,43.7798,43.809,43.7798,43.809,82700.0
2005-11-08 14:20:00,44.98,45.0,44.98,44.99,12100.0,43.809,43.8285,43.809,43.8188,12100.0
2005-11-08 14:25:00,44.99,45.0,44.98,44.99,5400.0,43.8188,43.8285,43.809,43.8188,5400.0
2005-11-08 14:30:00,44.99,44.99,44.92,44.94,10900.0,43.8188,43.8188,43.7506,43.7701,10900.0
2005-11-08 14:35:00,44.94,44.98,44.9,44.97,9300.0,43.7701,43.809,43.7311,43.7993,9300.0
2005-11-08 14:40:00,44.97,44.99,44.92,44.92,4200.0,43.7993,43.8188,43.7506,43.7506,4200.0
2005-11-08 14:45:00,44.9,44.96,44.9,44.96,1900.0,43.7311,43.7895,43.7311,43.7895,1900.0
2005-11-08 14:50:00,44.93,44.93,44.91,44.92,4100.0,43.7603,43.7603,43.7408,43.7506,4100.0
2005-11-08 14:55:00,44.9,44.95,44.9,44.94,2300.0,43.7311,43.7798,43.7311,43.7701,2300.0
2005-11-08 15:00:00,44.95,44.97,44.94,44.97,6300.0,43.7798,43.7993,43.7701,43.7993,6300.0
2005-11-08 15:05:00,44.97,44.99,44.94,44.94,7100.0,43.7993,43.8188,43.7701,43.7701,7100.0
2005-11-08 15:10:00,44.93,44.95,44.86,44.94,7200.0,43.7603,43.7798,43.6921,43.7701,7200.0
2005-11-08 15:15:00,44.94,44.99,44.94,44.98,11400.0,43.7701,43.8188,43.7701,43.809,11400.0
2005-11-08 15:20:00,44.97,44.98,44.96,44.97,3300.0,43.7993,43.809,43.7895,43.7993,3300.0
2005-11-08 15:25:00,44.97,44.97,44.95,44.95,5500.0,43.7993,43.7993,43.7798,43.7798,5500.0
2005-11-08 15:30:00,44.96,44.99,44.95,44.98,8200.0,43.7895,43.8188,43.7798,43.809,8200.0
2005-11-08 15:35:00,44.98,44.98,44.95,44.97,11700.0,43.809,43.809,43.7798,43.7993,11700.0
2005-11-08 15:40:00,44.97,44.97,44.87,44.87,30900.0,43.7993,43.7993,43.7019,43.7019,30900.0
2005-11-08 15:45:00,44.86,44.89,44.77,44.78,13000.0,43.6921,43.7214,43.6045,43.6142,13000.0
2005-11-08 15:50:00,44.77,44.83,44.77,44.8,15700.0,43.6045,43.6629,43.6045,43.6337,15700.0
2005-11-08 15:55:00,44.8,44.87,44.79,44.87,81200.0,43.6337,43.7019,43.624,43.7019,81200.0
2005-11-09 09:30:00,44.85,44.85,44.79,44.79,26400.0,43.6824,43.6824,43.624,43.624,26400.0
2005-11-09 09:35:00,44.79,44.79,44.76,44.78,8300.0,43.624,43.624,43.5947,43.6142,8300.0
2005-11-09 09:40:00,44.78,44.97,44.78,44.94,6100.0,43.6142,43.7993,43.6142,43.7701,6100.0
2005-11-09 09:45:00,44.93,44.93,44.85,44.86,5600.0,43.7603,43.7603,43.6824,43.6921,5600.0
2005-11-09 09:50:00,44.87,44.98,44.87,44.95,3600.0,43.7019,43.809,43.7019,43.7798,3600.0
2005-11-09 09:55:00,44.95,44.95,44.88,44.91,6000.0,43.7798,43.7798,43.7116,43.7408,6000.0
2005-11-09 10:00:00,44.9,44.9,44.85,44.89,2200.0,43.7311,43.7311,43.6824,43.7214,2200.0
2005-11-09 10:05:00,44.89,44.93,44.87,44.91,10200.0,43.7214,43.7603,43.7019,43.7408,10200.0
2005-11-09 10:10:00,44.94,45.22,44.91,45.22,82900.0,43.7701,44.0428,43.7408,44.0428,82900.0
2005-11-09 10:15:00,45.24,45.49,45.2,45.48,30800.0,44.0622,44.3057,44.0233,44.296,30800.0
2005-11-09 10:20:00,45.49,45.66,45.45,45.56,34900.0,44.3057,44.4713,44.2668,44.3739,34900.0
2005-11-09 10:25:00,45.57,45.57,45.29,45.29,22400.0,44.3837,44.3837,44.1109,44.1109,22400.0
2005-11-09 10:30:00,45.3,45.44,45.25,45.35,14600.0,44.1207,44.257,44.072,44.1694,14600.0
2005-11-09 10:35:00,45.34,45.65,45.34,45.64,11400.0,44.1596,44.4616,44.1596,44.4518,11400.0
2005-11-09 10:40:00,45.65,45.76,45.65,45.65,8400.0,44.4616,44.5687,44.4616,44.4616,8400.0
2005-11-09 10:45:00,45.67,45.82,45.65,45.82,7600.0,44.4811,44.6271,44.4616,44.6271,7600.0
2005-11-09 10:50:00,45.88,45.88,45.77,45.8,14100.0,44.6856,44.6856,44.5784,44.6077,14100.0
2005-11-09 10:55:00,45.81,45.81,45.58,45.64,25000.0,44.6174,44.6174,44.3934,44.4518,25000.0
2005-11-09 11:00:00,45.62,45.88,45.5,45.51,9400.0,44.4324,44.6856,44.3155,44.3252,9400.0
2005-11-09 11:05:00,45.51,45.52,45.46,45.46,6400.0,44.3252,44.335,44.2765,44.2765,6400.0
2005-11-09 11:10:00,45.44,45.44,45.39,45.39,6700.0,44.257,44.257,44.2083,44.2083,6700.0
2005-11-09 11:15:00,45.39,45.39,45.27,45.32,9500.0,44.2083,44.2083,44.0915,44.1402,9500.0
2005-11-09 11:20:00,45.33,45.43,45.32,45.43,3900.0,44.1499,44.2473,44.1402,44.2473,3900.0
2005-11-09 11:25:00,45.41,45.42,45.37,45.37,4500.0,44.2278,44.2376,44.1889,44.1889,4500.0
2005-11-09 11:30:00,45.38,45.38,45.35,45.37,2800.0,44.1986,44.1986,44.1694,44.1889,2800.0
2005-11-09 11:35:00,45.37,45.41,45.37,45.41,3900.0,44.1889,44.2278,44.1889,44.2278,3900.0
2005-11-09 11:40:00,45.41,45.48,45.39,45.47,6100.0,44.2278,44.296,44.2083,44.2863,6100.0
2005-11-09 11:45:00,45.47,45.5,45.45,45.5,3700.0,44.2863,44.3155,44.2668,44.3155,3700.0
2005-11-09 11:50:00,45.49,45.58,45.49,45.57,3600.0,44.3057,44.3934,44.3057,44.3837,3600.0
2005-11-09 11:55:00,45.56,45.56,45.45,45.45,6900.0,44.3739,44.3739,44.2668,44.2668,6900.0
2005-11-09 12:00:00,45.49,45.58,45.49,45.49,3500.0,44.3057,44.3934,44.3057,44.3057,3500.0
2005-11-09 12:05:00,45.52,45.58,45.52,45.58,2700.0,44.335,44.3934,44.335,44.3934,2700.0
2005-11-09 12:10:00,45.56,45.6,45.53,45.57,5000.0,44.3739,44.4129,44.3447,44.3837,5000.0
2005-11-09 12:15:00,45.57,45.62,45.57,45.59,3000.0,44.3837,44.4324,44.3837,44.4031,3000.0
2005-11-09 12:20:00,45.59,45.78,45.58,45.78,9200.0,44.4031,44.5882,44.3934,44.5882,9200.0
2005-11-09 12:25:00,45.8,45.9,45.77,45.79,5200.0,44.6077,44.7051,44.5784,44.5979,5200.0
2005-11-09 12:30:00,45.78,45.8,45.73,45.76,82400.0,44.5882,44.6077,44.5395,44.5687,82400.0
2005-11-09 12:35:00,45.76,45.79,45.75,45.76,4200.0,44.5687,44.5979,44.559,44.5687,4200.0
2005-11-09 12:40:00,45.76,45.77,45.69,45.69,89700.0,44.5687,44.5784,44.5005,44.5005,89700.0
2005-11-09 12:45:00,45.7,45.88,45.7,45.79,9500.0,44.5103,44.6856,44.5103,44.5979,9500.0
2005-11-09 12:50:00,45.8,45.91,45.8,45.84,5700.0,44.6077,44.7148,44.6077,44.6466,5700.0
2005-11-09 12:55:00,45.84,45.86,45.74,45.74,18800.0,44.6466,44.6661,44.5492,44.5492,18800.0
2005-11-09 13:00:00,45.77,45.77,45.7,45.7,4700.0,44.5784,44.5784,44.5103,44.5103,4700.0
2005-11-09 13:05:00,45.7,45.78,45.7,45.75,4800.0,44.5103,44.5882,44.5103,44.559,4800.0
2005-11-09 13:10:00,45.75,45.76,45.73,45.73,1000.0,44.559,44.5687,44.5395,44.5395,1000.0
2005-11-09 13:15:00,45.75,45.76,45.73,45.75,4700.0,44.559,44.5687,44.5395,44.559,4700.0
2005-11-09 13:20:00,45.75,45.78,45.72,45.72,7400.0,44.559,44.5882,44.5297,44.5297,7400.0
2005-11-09 13:25:00,45.7,45.81,45.7,45.76,3600.0,44.5103,44.6174,44.5103,44.5687,3600.0
2005-11-09 13:30:00,45.76,45.76,45.75,45.76,1600.0,44.5687,44.5687,44.559,44.5687,1600.0
2005-11-09 13:35:00,45.75,45.77,45.75,45.76,5300.0,44.559,44.5784,44.559,44.5687,5300.0
2005-11-09 13:40:00,45.75,45.77,45.74,45.74,2800.0,44.559,44.5784,44.5492,44.5492,2800.0
2005-11-09 13:45:00,45.75,45.76,45.75,45.75,1400.0,44.559,44.5687,44.559,44.559,1400.0
2005-11-09 13:50:00,45.76,45.76,45.74,45.74,3200.0,44.5687,44.5687,44.5492,44.5492,3200.0
2005-11-09 13:55:00,45.74,45.74,45.68,45.68,4800.0,44.5492,44.5492,44.4908,44.4908,4800.0
2005-11-09 14:00:00,45.68,45.68,45.66,45.66,2900.0,44.4908,44.4908,44.4713,44.4713,2900.0
2005-11-09 14:05:00,45.66,45.68,45.65,45.68,3400.0,44.4713,44.4908,44.4616,44.4908,3400.0
2005-11-09 14:10:00,45.69,45.71,45.68,45.69,3600.0,44.5005,44.52,44.4908,44.5005,3600.0
2005-11-09 14:15:00,45.7,45.75,45.7,45.74,4700.0,44.5103,44.559,44.5103,44.5492,4700.0
2005-11-09 14:20:00,45.74,45.77,45.74,45.75,3100.0,44.5492,44.5784,44.5492,44.559,3100.0
2005-11-09 14:25:00,45.74,45.75,45.74,45.74,3600.0,44.5492,44.559,44.5492,44.5492,3600.0
2005-11-09 14:30:00,45.75,45.79,45.74,45.76,11400.0,44.559,44.5979,44.5492,44.5687,11400.0
2005-11-09 14:35:00,45.77,45.99,45.76,45.99,24100.0,44.5784,44.7927,44.5687,44.7927,24100.0
2005-11-09 14:40:00,46.0,46.21,45.96,45.96,34900.0,44.8025,45.007,44.7635,44.7635,34900.0
2005-11-09 14:45:00,45.96,45.97,45.86,45.86,5500.0,44.7635,44.7732,44.6661,44.6661,5500.0
2005-11-09 14:50:00,45.91,45.91,45.79,45.81,4400.0,44.7148,44.7148,44.5979,44.6174,4400.0
2005-11-09 14:55:00,45.81,45.81,45.75,45.75,7400.0,44.6174,44.6174,44.559,44.559,7400.0
2005-11-09 15:00:00,45.76,45.76,45.7,45.7,6300.0,44.5687,44.5687,44.5103,44.5103,6300.0
2005-11-09 15:05:00,45.7,45.79,45.7,45.77,6300.0,44.5103,44.5979,44.5103,44.5784,6300.0
2005-11-09 15:10:00,45.77,45.81,45.75,45.77,4300.0,44.5784,44.6174,44.559,44.5784,4300.0
2005-11-09 15:15:00,45.78,45.82,45.78,45.78,304200.0,44.5882,44.6271,44.5882,44.5882,304200.0
2005-11-09 15:20:00,45.78,45.78,45.68,45.76,19600.0,44.5882,44.5882,44.4908,44.5687,19600.0
2005-11-09 15:25:00,45.71,45.76,45.7,45.71,8300.0,44.52,44.5687,44.5103,44.52,8300.0
2005-11-09 15:30:00,45.71,45.74,45.7,45.74,11400.0,44.52,44.5492,44.5103,44.5492,11400.0
2005-11-09 15:35:00,45.75,45.78,45.75,45.75,8100.0,44.559,44.5882,44.559,44.559,8100.0
2005-11-09 15:40:00,45.74,45.76,45.71,45.74,53900.0,44.5492,44.5687,44.52,44.5492,53900.0
2005-11-09 15:45:00,45.74,45.86,45.7,45.85,16200.0,44.5492,44.6661,44.5103,44.6564,16200.0
2005-11-09 15:50:00,45.84,45.84,45.75,45.75,7100.0,44.6466,44.6466,44.559,44.559,7100.0
2005-11-09 15:55:00,45.75,45.77,45.63,45.75,23600.0,44.559,44.5784,44.4421,44.559,23600.0
2005-11-10 09:30:00,45.95,46.0,45.5,45.96,39100.0,44.7538,44.8025,44.3155,44.7635,39100.0
2005-11-10 09:35:00,46.08,46.15,45.9,45.99,9200.0,44.8804,44.9486,44.7051,44.7927,9200.0
2005-11-10 09:40:00,46.09,46.25,46.05,46.21,8100.0,44.8901,45.046,44.8512,45.007,8100.0
2005-11-10 09:45:00,46.21,46.45,46.2,46.41,17400.0,45.007,45.2407,44.9973,45.2018,17400.0
2005-11-10 09:50:00,46.35,46.36,46.16,46.19,7600.0,45.1433,45.1531,44.9583,44.9875,7600.0
2005-11-10 09:55:00,46.19,46.32,46.07,46.13,12300.0,44.9875,45.1141,44.8706,44.9291,12300.0
2005-11-10 10:00:00,46.13,46.14,46.06,46.1,4100.0,44.9291,44.9388,44.8609,44.8999,4100.0
2005-11-10 10:05:00,46.09,46.32,46.08,46.32,13000.0,44.8901,45.1141,44.8804,45.1141,13000.0
2005-11-10 10:10:00,46.31,46.35,46.17,46.19,11300.0,45.1044,45.1433,44.968,44.9875,11300.0
2005-11-10 10:15:00,46.22,46.22,46.11,46.14,8700.0,45.0167,45.0167,44.9096,44.9388,8700.0
2005-11-10 10:20:00,46.11,46.16,46.03,46.16,8100.0,44.9096,44.9583,44.8317,44.9583,8100.0
2005-11-10 10:25:00,46.19,46.24,46.18,46.23,5600.0,44.9875,45.0362,44.9778,45.0265,5600.0
2005-11-10 10:30:00,46.24,46.38,46.24,46.34,5200.0,45.0362,45.1726,45.0362,45.1336,5200.0
2005-11-10 10:35:00,46.34,46.4,46.34,46.37,6600.0,45.1336,45.192,45.1336,45.1628,6600.0
2005-11-10 10:40:00,46.36,46.4,46.18,46.18,8400.0,45.1531,45.192,44.9778,44.9778,8400.0
2005-11-10 10:45:00,46.25,46.26,46.15,46.16,6600.0,45.046,45.0557,44.9486,44.9583,6600.0
2005-11-10 10:50:00,46.16,46.19,46.1,46.17,7700.0,44.9583,44.9875,44.8999,44.968,7700.0
2005-11-10 10:55:00,46.2,46.25,46.19,46.25,4300.0,44.9973,45.046,44.9875,45.046,4300.0
2005-11-10 11:00:00,46.25,46.48,46.25,46.33,7500.0,45.046,45.27,45.046,45.1239,7500.0
2005-11-10 11:05:00,46.33,46.34,46.25,46.27,11300.0,45.1239,45.1336,45.046,45.0654,11300.0
2005-11-10 11:10:00,46.25,46.26,46.2,46.21,4100.0,45.046,45.0557,44.9973,45.007,4100.0
2005-11-10 11:15:00,46.22,46.23,46.21,46.23,5500.0,45.0167,45.0265,45.007,45.0265,5500.0
2005-11-10 11:20:00,46.22,46.25,46.22,46.23,3700.0,45.0167,45.046,45.0167,45.0265,3700.0
2005-11-10 11:25:00,46.23,46.29,46.21,46.24,8300.0,45.0265,45.0849,45.007,45.0362,8300.0
2005-11-10 11:30:00,46.24,46.24,46.21,46.22,6000.0,45.0362,45.0362,45.007,45.0167,6000.0
2005-11-10 11:35:00,46.23,46.24,46.21,46.21,2600.0,45.0265,45.0362,45.007,45.007,2600.0
2005-11-10 11:40:00,46.21,46.25,46.21,46.23,8500.0,45.007,45.046,45.007,45.0265,8500.0
2005-11-10 11:45:00,46.23,46.25,46.22,46.22,4500.0,45.0265,45.046,45.0167,45.0167,4500.0
2005-11-10 11:50:00,46.22,46.27,46.21,46.25,6600.0,45.0167,45.0654,45.007,45.046,6600.0
2005-11-10 11:55:00,46.26,46.29,46.25,46.29,1200.0,45.0557,45.0849,45.046,45.0849,1200.0
2005-11-10 12:00:00,46.29,46.32,46.28,46.32,5600.0,45.0849,45.1141,45.0752,45.1141,5600.0
2005-11-10 12:05:00,46.32,46.38,46.32,46.38,3900.0,45.1141,45.1726,45.1141,45.1726,3900.0
2005-11-10 12:10:00,46.37,46.37,46.17,46.27,18200.0,45.1628,45.1628,44.968,45.0654,18200.0
2005-11-10 12:15:00,46.28,46.3,46.28,46.3,3000.0,45.0752,45.0946,45.0752,45.0946,3000.0
2005-11-10 12:20:00,46.28,46.28,46.25,46.26,3200.0,45.0752,45.0752,45.046,45.0557,3200.0
2005-11-10 12:25:00,46.26,46.32,46.25,46.32,4300.0,45.0557,45.1141,45.046,45.1141,4300.0
2005-11-10 12:30:00,46.33,46.37,46.31,46.36,8500.0,45.1239,45.1628,45.1044,45.1531,8500.0
2005-11-10 12:35:00,46.39,46.44,46.38,46.44,6700.0,45.1823,45.231,45.1726,45.231,6700.0
2005-11-10 12:40:00,46.44,46.46,46.42,46.44,5200.0,45.231,45.2505,45.2115,45.231,5200.0
2005-11-10 12:45:00,46.44,46.44,46.38,46.39,8700.0,45.231,45.231,45.1726,45.1823,8700.0
2005-11-10 12:50:00,46.39,46.45,46.39,46.43,4000.0,45.1823,45.2407,45.1823,45.2213,4000.0
2005-11-10 12:55:00,46.42,46.43,46.37,46.38,6000.0,45.2115,45.2213,45.1628,45.1726,6000.0
2005-11-10 13:00:00,46.37,46.47,46.33,46.47,6500.0,45.1628,45.2602,45.1239,45.2602,6500.0
2005-11-10 13:05:00,46.48,46.48,46.43,46.44,1700.0,45.27,45.27,45.2213,45.231,1700.0
2005-11-10 13:10:00,46.43,46.45,46.42,46.43,4700.0,45.2213,45.2407,45.2115,45.2213,4700.0
2005-11-10 13:15:00,46.44,46.45,46.4,46.42,4300.0,45.231,45.2407,45.192,45.2115,4300.0
2005-11-10 13:20:00,46.42,46.42,46.3,46.3,16500.0,45.2115,45.2115,45.0946,45.0946,16500.0
2005-11-10 13:25:00,46.31,46.38,46.31,46.36,4100.0,45.1044,45.1726,45.1044,45.1531,4100.0
2005-11-10 13:30:00,46.37,46.41,46.37,46.39,4200.0,45.1628,45.2018,45.1628,45.1823,4200.0
2005-11-10 13:35:00,46.4,46.48,46.4,46.48,5800.0,45.192,45.27,45.192,45.27,5800.0
2005-11-10 13:40:00,46.48,46.54,46.47,46.54,31700.0,45.27,45.3284,45.2602,45.3284,31700.0
2005-11-10 13:45:00,46.57,46.63,46.54,46.63,8700.0,45.3576,45.4161,45.3284,45.4161,8700.0
2005-11-10 13:50:00,46.65,46.8,46.65,46.78,19700.0,45.4355,45.5816,45.4355,45.5622,19700.0
2005-11-10 13:55:00,46.79,46.9,46.79,46.83,16800.0,45.5719,45.679,45.5719,45.6109,16800.0
2005-11-10 14:00:00,46.85,46.87,46.77,46.77,7500.0,45.6303,45.6498,45.5524,45.5524,7500.0
2005-11-10 14:05:00,46.77,46.79,46.67,46.69,7000.0,45.5524,45.5719,45.455,45.4745,7000.0
2005-11-10 14:10:00,46.7,46.75,46.64,46.7,9500.0,45.4842,45.5329,45.4258,45.4842,9500.0
2005-11-10 14:15:00,46.67,46.69,46.62,46.65,6000.0,45.455,45.4745,45.4063,45.4355,6000.0
2005-11-10 14:20:00,46.62,46.68,46.54,46.68,4900.0,45.4063,45.4648,45.3284,45.4648,4900.0
2005-11-10 14:25:00,46.68,46.72,46.68,46.72,4500.0,45.4648,45.5037,45.4648,45.5037,4500.0
2005-11-10 14:30:00,46.69,46.74,46.69,46.72,10900.0,45.4745,45.5232,45.4745,45.5037,10900.0
2005-11-10 14:35:00,46.74,46.74,46.71,46.73,5800.0,45.5232,45.5232,45.494,45.5135,5800.0
2005-11-10 14:40:00,46.74,46.81,46.73,46.77,10800.0,45.5232,45.5914,45.5135,45.5524,10800.0
2005-11-10 14:45:00,46.77,46.77,46.64,46.65,8200.0,45.5524,45.5524,45.4258,45.4355,8200.0
2005-11-10 14:50:00,46.68,46.72,46.66,46.69,3200.0,45.4648,45.5037,45.4453,45.4745,3200.0
2005-11-10 14:55:00,46.7,46.73,46.7,46.71,10700.0,45.4842,45.5135,45.4842,45.494,10700.0
2005-11-10 15:00:00,46.71,46.73,46.7,46.71,6300.0,45.494,45.5135,45.4842,45.494,6300.0
2005-11-10 15:05:00,46.72,46.75,46.71,46.75,7800.0,45.5037,45.5329,45.494,45.5329,7800.0
2005-11-10 15:10:00,46.74,46.78,46.74,46.75,9900.0,45.5232,45.5622,45.5232,45.5329,9900.0
2005-11-10 15:15:00,46.74,46.74,46.6,46.6,12400.0,45.5232,45.5232,45.3868,45.3868,12400.0
2005-11-10 15:20:00,46.61,46.68,46.61,46.68,8200.0,45.3966,45.4648,45.3966,45.4648,8200.0
2005-11-10 15:25:00,46.68,46.69,46.67,46.68,6900.0,45.4648,45.4745,45.455,45.4648,6900.0
2005-11-10 15:30:00,46.68,46.75,46.68,46.7,22200.0,45.4648,45.5329,45.4648,45.4842,22200.0
2005-11-10 15:35:00,46.7,46.74,46.67,46.71,10700.0,45.4842,45.5232,45.455,45.494,10700.0
2005-11-10 15:40:00,46.71,46.71,46.65,46.65,9800.0,45.494,45.494,45.4355,45.4355,9800.0
2005-11-10 15:45:00,46.65,46.75,46.65,46.75,17100.0,45.4355,45.5329,45.4355,45.5329,17100.0
2005-11-10 15:50:00,46.75,46.8,46.75,46.77,16700.0,45.5329,45.5816,45.5329,45.5524,16700.0
2005-11-10 15:55:00,46.79,46.84,46.75,46.82,25300.0,45.5719,45.6206,45.5329,45.6011,25300.0
2005-11-11 09:30:00,46.8,46.95,46.75,46.93,41700.0,45.5816,45.7277,45.5329,45.7082,41700.0
2005-11-11 09:35:00,46.9,46.95,46.9,46.93,8400.0,45.679,45.7277,45.679,45.7082,8400.0
2005-11-11 09:40:00,46.9,47.11,46.9,47.02,29000.0,45.679,45.8836,45.679,45.7959,29000.0
2005-11-11 09:45:00,47.02,47.03,47.0,47.03,4800.0,45.7959,45.8056,45.7764,45.8056,4800.0
2005-11-11 09:50:00,47.02,47.07,47.0,47.03,5300.0,45.7959,45.8446,45.7764,45.8056,5300.0
2005-11-11 09:55:00,47.03,47.1,47.03,47.08,3100.0,45.8056,45.8738,45.8056,45.8543,3100.0
2005-11-11 10:00:00,47.09,47.43,47.09,47.35,24700.0,45.8641,46.1952,45.8641,46.1173,24700.0
2005-11-11 10:05:00,47.34,47.34,47.13,47.19,18900.0,46.1076,46.1076,45.903,45.9615,18900.0
2005-11-11 10:10:00,47.18,47.27,47.12,47.16,15600.0,45.9517,46.0394,45.8933,45.9323,15600.0
2005-11-11 10:15:00,47.13,47.28,47.13,47.22,9200.0,45.903,46.0491,45.903,45.9907,9200.0
2005-11-11 10:20:00,47.27,47.41,47.25,47.41,16300.0,46.0394,46.1758,46.0199,46.1758,16300.0
2005-11-11 10:25:00,47.41,47.48,47.29,47.33,13700.0,46.1758,46.2439,46.0589,46.0978,13700.0
2005-11-11 10:30:00,47.33,47.44,47.32,47.43,6300.0,46.0978,46.205,46.0881,46.1952,6300.0
2005-11-11 10:35:00,47.43,47.44,47.3,47.3,5900.0,46.1952,46.205,46.0686,46.0686,5900.0
2005-11-11 10:40:00,47.33,47.36,47.3,47.33,9900.0,46.0978,46.1271,46.0686,46.0978,9900.0
2005-11-11 10:45:00,47.34,47.45,47.34,47.44,4400.0,46.1076,46.2147,46.1076,46.205,4400.0
2005-11-11 10:50:00,47.43,47.43,47.39,47.39,13000.0,46.1952,46.1952,46.1563,46.1563,13000.0
2005-11-11 10:55:00,47.4,47.44,47.39,47.41,6700.0,46.166,46.205,46.1563,46.1758,6700.0
2005-11-11 11:00:00,47.44,47.44,47.36,47.36,18900.0,46.205,46.205,46.1271,46.1271,18900.0
2005-11-11 11:05:00,47.34,47.34,47.2,47.2,15100.0,46.1076,46.1076,45.9712,45.9712,15100.0
2005-11-11 11:10:00,47.22,47.22,47.14,47.14,5800.0,45.9907,45.9907,45.9128,45.9128,5800.0
2005-11-11 11:15:00,47.13,47.19,47.13,47.15,4900.0,45.903,45.9615,45.903,45.9225,4900.0
2005-11-11 11:20:00,47.15,47.16,47.05,47.07,13900.0,45.9225,45.9323,45.8251,45.8446,13900.0
2005-11-11 11:25:00,47.07,47.2,47.06,47.2,16500.0,45.8446,45.9712,45.8349,45.9712,16500.0
2005-11-11 11:30:00,47.16,47.16,47.1,47.1,5500.0,45.9323,45.9323,45.8738,45.8738,5500.0
2005-11-11 11:35:00,47.11,47.13,46.85,47.05,34600.0,45.8836,45.903,45.6303,45.8251,34600.0
2005-11-11 11:40:00,47.05,47.06,46.97,46.97,5500.0,45.8251,45.8349,45.7472,45.7472,5500.0
2005-11-11 11:45:00,46.95,46.95,46.92,46.93,1700.0,45.7277,45.7277,45.6985,45.7082,1700.0
2005-11-11 11:50:00,46.93,46.93,46.92,46.93,400.0,45.7082,45.7082,45.6985,45.7082,400.0
2005-11-11 11:55:00,46.92,46.94,46.92,46.94,1400.0,45.6985,45.718,45.6985,45.718,1400.0
2005-11-11 12:00:00,46.93,46.96,46.88,46.88,3600.0,45.7082,45.7375,45.6595,45.6595,3600.0
2005-11-11 12:05:00,46.92,46.96,46.89,46.93,1600.0,45.6985,45.7375,45.6693,45.7082,1600.0
2005-11-11 12:10:00,46.94,47.02,46.94,47.01,1800.0,45.718,45.7959,45.718,45.7862,1800.0
2005-11-11 12:15:00,47.04,47.04,47.0,47.0,300.0,45.8154,45.8154,45.7764,45.7764,300.0
2005-11-11 12:20:00,47.0,47.0,46.98,46.98,2700.0,45.7764,45.7764,45.7569,45.7569,2700.0
2005-11-11 12:25:00,46.97,46.98,46.97,46.98,1000.0,45.7472,45.7569,45.7472,45.7569,1000.0
2005-11-11 12:30:00,46.98,46.99,46.98,46.98,1800.0,45.7569,45.7667,45.7569,45.7569,1800.0
2005-11-11 12:35:00,46.99,47.01,46.98,46.98,800.0,45.7667,45.7862,45.7569,45.7569,800.0
2005-11-11 12:40:00,46.98,47.01,46.98,47.01,1100.0,45.7569,45.7862,45.7569,45.7862,1100.0
2005-11-11 12:45:00,47.0,47.01,47.0,47.01,900.0,45.7764,45.7862,45.7764,45.7862,900.0
2005-11-11 12:50:00,47.0,47.02,47.0,47.0,600.0,45.7764,45.7959,45.7764,45.7764,600.0
2005-11-11 12:55:00,47.01,47.03,47.0,47.0,1500.0,45.7862,45.8056,45.7764,45.7764,1500.0
2005-11-11 13:00:00,47.0,47.01,47.0,47.0,2300.0,45.7764,45.7862,45.7764,45.7764,2300.0
2005-11-11 13:05:00,47.0,47.02,47.0,47.02,1800.0,45.7764,45.7959,45.7764,45.7959,1800.0
2005-11-11 13:10:00,47.02,47.03,47.02,47.03,500.0,45.7959,45.8056,45.7959,45.8056,500.0
2005-11-11 13:15:00,47.03,47.04,47.03,47.04,600.0,45.8056,45.8154,45.8056,45.8154,600.0
2005-11-11 13:20:00,47.03,47.03,46.99,47.0,500.0,45.8056,45.8056,45.7667,45.7764,500.0
2005-11-11 13:25:00,47.0,47.0,47.0,47.0,300.0,45.7764,45.7764,45.7764,45.7764,300.0
2005-11-11 13:30:00,47.0,47.01,46.98,46.99,2300.0,45.7764,45.7862,45.7569,45.7667,2300.0
2005-11-11 13:35:00,46.98,47.0,46.98,46.98,2000.0,45.7569,45.7764,45.7569,45.7569,2000.0
2005-11-11 13:40:00,46.98,46.98,46.97,46.97,300.0,45.7569,45.7569,45.7472,45.7472,300.0
2005-11-11 13:45:00,46.97,46.99,46.97,46.98,2200.0,45.7472,45.7667,45.7472,45.7569,2200.0
2005-11-11 13:50:00,46.99,47.0,46.97,46.98,14500.0,45.7667,45.7764,45.7472,45.7569,14500.0
2005-11-11 13:55:00,46.97,46.98,46.97,46.98,600.0,45.7472,45.7569,45.7472,45.7569,600.0
2005-11-11 14:00:00,46.97,46.98,46.97,46.97,2300.0,45.7472,45.7569,45.7472,45.7472,2300.0
2005-11-11 14:05:00,46.97,46.99,46.97,46.99,2200.0,45.7472,45.7667,45.7472,45.7667,2200.0
2005-11-11 14:10:00,46.99,46.99,46.98,46.98,2100.0,45.7667,45.7667,45.7569,45.7569,2100.0
2005-11-11 14:15:00,46.98,46.99,46.97,46.98,2800.0,45.7569,45.7667,45.7472,45.7569,2800.0
2005-11-11 14:20:00,46.98,46.99,46.95,46.98,1400.0,45.7569,45.7667,45.7277,45.7569,1400.0
2005-11-11 14:25:00,46.96,46.96,46.92,46.92,1800.0,45.7375,45.7375,45.6985,45.6985,1800.0
2005-11-11 14:30:00,46.93,46.96,46.93,46.96,1900.0,45.7082,45.7375,45.7082,45.7375,1900.0
2005-11-11 14:35:00,46.97,46.99,46.96,46.97,2100.0,45.7472,45.7667,45.7375,45.7472,2100.0
2005-11-11 14:40:00,46.97,46.97,46.94,46.94,3000.0,45.7472,45.7472,45.718,45.718,3000.0
2005-11-11 14:45:00,46.94,46.96,46.94,46.94,1800.0,45.718,45.7375,45.718,45.718,1800.0
2005-11-11 14:50:00,46.95,46.97,46.95,46.97,1900.0,45.7277,45.7472,45.7277,45.7472,1900.0
2005-11-11 14:55:00,46.97,46.97,46.94,46.94,1600.0,45.7472,45.7472,45.718,45.718,1600.0
2005-11-11 15:00:00,46.96,46.96,46.93,46.93,600.0,45.7375,45.7375,45.7082,45.7082,600.0
2005-11-11 15:05:00,46.94,46.95,46.93,46.93,4400.0,45.718,45.7277,45.7082,45.7082,4400.0
2005-11-11 15:10:00,46.92,46.92,46.89,46.89,3600.0,45.6985,45.6985,45.6693,45.6693,3600.0
2005-11-11 15:15:00,46.9,46.94,46.9,46.94,3300.0,45.679,45.718,45.679,45.718,3300.0
2005-11-11 15:20:00,46.94,46.99,46.94,46.96,6600.0,45.718,45.7667,45.718,45.7375,6600.0
2005-11-11 15:25:00,46.95,46.96,46.93,46.95,2400.0,45.7277,45.7375,45.7082,45.7277,2400.0
2005-11-11 15:30:00,46.95,46.95,46.94,46.94,2300.0,45.7277,45.7277,45.718,45.718,2300.0
2005-11-11 15:35:00,46.95,46.98,46.95,46.96,6500.0,45.7277,45.7569,45.7277,45.7375,6500.0
2005-11-11 15:40:00,46.96,46.98,46.95,46.98,3200.0,45.7375,45.7569,45.7277,45.7569,3200.0
2005-11-11 15:45:00,46.98,46.99,46.97,46.97,10100.0,45.7569,45.7667,45.7472,45.7472,10100.0
2005-11-11 15:50:00,46.98,46.99,46.97,46.99,5500.0,45.7569,45.7667,45.7472,45.7667,5500.0
2005-11-11 15:55:00,46.98,47.0,46.98,46.99,11700.0,45.7569,45.7764,45.7569,45.7667,11700.0
2005-11-14 09:30:00,46.92,47.0,46.91,47.0,29600.0,45.6985,45.7764,45.6888,45.7764,29600.0
2005-11-14 09:35:00,47.0,47.16,46.98,46.98,5000.0,45.7764,45.9323,45.7569,45.7569,5000.0
2005-11-14 09:40:00,46.92,46.93,46.8,46.81,5600.0,45.6985,45.7082,45.5816,45.5914,5600.0
2005-11-14 09:45:00,46.88,47.03,46.86,47.03,10900.0,45.6595,45.8056,45.6401,45.8056,10900.0
2005-11-14 09:50:00,47.03,47.04,46.97,46.97,3300.0,45.8056,45.8154,45.7472,45.7472,3300.0
2005-11-14 09:55:00,46.97,46.97,46.91,46.95,1500.0,45.7472,45.7472,45.6888,45.7277,1500.0
2005-11-14 10:00:00,46.93,46.99,46.93,46.97,1400.0,45.7082,45.7667,45.7082,45.7472,1400.0
2005-11-14 10:05:00,46.97,47.03,46.97,47.03,1800.0,45.7472,45.8056,45.7472,45.8056,1800.0
2005-11-14 10:10:00,47.0,47.05,46.88,46.96,19300.0,45.7764,45.8251,45.6595,45.7375,19300.0
2005-11-14 10:15:00,46.95,47.04,46.95,46.99,5500.0,45.7277,45.8154,45.7277,45.7667,5500.0
2005-11-14 10:20:00,46.99,47.12,46.98,47.09,4000.0,45.7667,45.8933,45.7569,45.8641,4000.0
2005-11-14 10:25:00,47.08,47.13,47.07,47.13,5200.0,45.8543,45.903,45.8446,45.903,5200.0
2005-11-14 10:30:00,47.13,47.13,47.08,47.11,3600.0,45.903,45.903,45.8543,45.8836,3600.0
2005-11-14 10:35:00,47.12,47.12,47.08,47.1,5300.0,45.8933,45.8933,45.8543,45.8738,5300.0
2005-11-14 10:40:00,47.09,47.13,47.06,47.06,2600.0,45.8641,45.903,45.8349,45.8349,2600.0
2005-11-14 10:45:00,47.07,47.08,46.97,46.97,4300.0,45.8446,45.8543,45.7472,45.7472,4300.0
2005-11-14 10:50:00,47.0,47.03,47.0,47.02,2000.0,45.7764,45.8056,45.7764,45.7959,2000.0
2005-11-14 10:55:00,47.02,47.02,46.97,46.99,1500.0,45.7959,45.7959,45.7472,45.7667,1500.0
2005-11-14 11:00:00,46.97,47.0,46.95,47.0,5800.0,45.7472,45.7764,45.7277,45.7764,5800.0
2005-11-14 11:05:00,47.04,47.05,47.04,47.04,2300.0,45.8154,45.8251,45.8154,45.8154,2300.0
2005-11-14 11:10:00,47.05,47.07,47.03,47.07,1900.0,45.8251,45.8446,45.8056,45.8446,1900.0
2005-11-14 11:15:00,47.07,47.13,47.06,47.12,5600.0,45.8446,45.903,45.8349,45.8933,5600.0
2005-11-14 11:20:00,47.12,47.2,47.12,47.19,2600.0,45.8933,45.9712,45.8933,45.9615,2600.0
2005-11-14 11:25:00,47.23,47.23,47.1,47.11,21400.0,46.0004,46.0004,45.8738,45.8836,21400.0
2005-11-14 11:30:00,47.11,47.22,47.09,47.1,12100.0,45.8836,45.9907,45.8641,45.8738,12100.0
2005-11-14 11:35:00,47.09,47.1,47.06,47.06,3200.0,45.8641,45.8738,45.8349,45.8349,3200.0
2005-11-14 11:40:00,47.06,47.08,47.06,47.08,8900.0,45.8349,45.8543,45.8349,45.8543,8900.0
2005-11-14 11:45:00,47.09,47.11,47.07,47.08,19700.0,45.8641,45.8836,45.8446,45.8543,19700.0
2005-11-14 11:50:00,47.07,47.09,47.06,47.07,2300.0,45.8446,45.8641,45.8349,45.8446,2300.0
2005-11-14 11:55:00,47.07,47.07,47.04,47.04,2900.0,45.8446,45.8446,45.8154,45.8154,2900.0
2005-11-14 12:00:00,47.03,47.04,47.0,47.02,12900.0,45.8056,45.8154,45.7764,45.7959,12900.0
2005-11-14 12:05:00,47.01,47.13,47.0,47.13,5600.0,45.7862,45.903,45.7764,45.903,5600.0
2005-11-14 12:10:00,47.13,47.15,47.12,47.12,4400.0,45.903,45.9225,45.8933,45.8933,4400.0
2005-11-14 12:15:00,47.12,47.12,47.1,47.11,7600.0,45.8933,45.8933,45.8738,45.8836,7600.0
2005-11-14 12:20:00,47.12,47.15,47.07,47.1,22300.0,45.8933,45.9225,45.8446,45.8738,22300.0
2005-11-14 12:25:00,47.08,47.08,47.04,47.07,3700.0,45.8543,45.8543,45.8154,45.8446,3700.0
2005-11-14 12:30:00,47.03,47.03,46.97,47.0,6200.0,45.8056,45.8056,45.7472,45.7764,6200.0
2005-11-14 12:35:00,47.0,47.02,47.0,47.01,7800.0,45.7764,45.7959,45.7764,45.7862,7800.0
2005-11-14 12:40:00,47.01,47.02,47.0,47.02,1100.0,45.7862,45.7959,45.7764,45.7959,1100.0
2005-11-14 12:45:00,47.01,47.02,47.01,47.01,2200.0,45.7862,45.7959,45.7862,45.7862,2200.0
2005-11-14 12:50:00,47.02,47.04,47.01,47.04,1400.0,45.7959,45.8154,45.7862,45.8154,1400.0
2005-11-14 12:55:00,47.04,47.05,47.01,47.01,3000.0,45.8154,45.8251,45.7862,45.7862,3000.0
2005-11-14 13:00:00,47.01,47.03,47.01,47.03,8500.0,45.7862,45.8056,45.7862,45.8056,8500.0
2005-11-14 13:05:00,47.0,47.03,47.0,47.0,30800.0,45.7764,45.8056,45.7764,45.7764,30800.0
2005-11-14 13:10:00,47.0,47.03,46.99,47.02,1700.0,45.7764,45.8056,45.7667,45.7959,1700.0
2005-11-14 13:15:00,47.02,47.04,47.0,47.04,27000.0,45.7959,45.8154,45.7764,45.8154,27000.0
2005-11-14 13:20:00,47.03,47.06,47.03,47.06,2000.0,45.8056,45.8349,45.8056,45.8349,2000.0
2005-11-14 13:25:00,47.06,47.06,47.04,47.04,2500.0,45.8349,45.8349,45.8154,45.8154,2500.0
2005-11-14 13:30:00,47.02,47.03,47.0,47.03,3700.0,45.7959,45.8056,45.7764,45.8056,3700.0
2005-11-14 13:35:00,47.03,47.1,47.0,47.08,57600.0,45.8056,45.8738,45.7764,45.8543,57600.0
2005-11-14 13:40:00,47.08,47.08,47.05,47.05,1600.0,45.8543,45.8543,45.8251,45.8251,1600.0
2005-11-14 13:45:00,47.06,47.08,47.04,47.08,58000.0,45.8349,45.8543,45.8154,45.8543,58000.0
2005-11-14 13:50:00,47.08,47.09,47.05,47.07,2800.0,45.8543,45.8641,45.8251,45.8446,2800.0
2005-11-14 13:55:00,47.04,47.06,47.01,47.03,28400.0,45.8154,45.8349,45.7862,45.8056,28400.0
2005-11-14 14:00:00,47.04,47.08,47.04,47.05,6200.0,45.8154,45.8543,45.8154,45.8251,6200.0
2005-11-14 14:05:00,47.07,47.09,47.05,47.06,11500.0,45.8446,45.8641,45.8251,45.8349,11500.0
2005-11-14 14:10:00,47.06,47.1,47.03,47.09,19200.0,45.8349,45.8738,45.8056,45.8641,19200.0
2005-11-14 14:15:00,47.06,47.06,47.04,47.04,800.0,45.8349,45.8349,45.8154,45.8154,800.0
2005-11-14 14:20:00,47.04,47.04,47.0,47.0,5500.0,45.8154,45.8154,45.7764,45.7764,5500.0
2005-11-14 14:25:00,47.01,47.01,46.98,47.0,3700.0,45.7862,45.7862,45.7569,45.7764,3700.0
2005-11-14 14:30:00,47.0,47.02,47.0,47.02,16200.0,45.7764,45.7959,45.7764,45.7959,16200.0
2005-11-14 14:35:00,47.02,47.07,47.02,47.04,6500.0,45.7959,45.8446,45.7959,45.8154,6500.0
2005-11-14 14:40:00,47.05,47.05,47.02,47.02,900.0,45.8251,45.8251,45.7959,45.7959,900.0
2005-11-14 14:45:00,47.02,47.02,46.98,46.99,5200.0,45.7959,45.7959,45.7569,45.7667,5200.0
2005-11-14 14:50:00,47.0,47.0,46.98,46.98,14300.0,45.7764,45.7764,45.7569,45.7569,14300.0
2005-11-14 14:55:00,46.96,46.96,46.9,46.91,2200.0,45.7375,45.7375,45.679,45.6888,2200.0
2005-11-14 15:00:00,46.91,46.93,46.91,46.93,1900.0,45.6888,45.7082,45.6888,45.7082,1900.0
2005-11-14 15:05:00,46.94,46.97,46.92,46.92,4500.0,45.718,45.7472,45.6985,45.6985,4500.0
2005-11-14 15:10:00,46.93,46.93,46.85,46.85,3100.0,45.7082,45.7082,45.6303,45.6303,3100.0
2005-11-14 15:15:00,46.86,46.9,46.86,46.89,5400.0,45.6401,45.679,45.6401,45.6693,5400.0
2005-11-14 15:20:00,46.88,46.9,46.87,46.9,3800.0,45.6595,45.679,45.6498,45.679,3800.0
2005-11-14 15:25:00,46.9,46.9,46.89,46.9,5400.0,45.679,45.679,45.6693,45.679,5400.0
2005-11-14 15:30:00,46.9,46.92,46.83,46.9,13200.0,45.679,45.6985,45.6109,45.679,13200.0
2005-11-14 15:35:00,46.9,46.97,46.9,46.94,10700.0,45.679,45.7472,45.679,45.718,10700.0
2005-11-14 15:40:00,46.92,46.92,46.89,46.9,7900.0,45.6985,45.6985,45.6693,45.679,7900.0
2005-11-14 15:45:00,46.9,46.91,46.89,46.9,11500.0,45.679,45.6888,45.6693,45.679,11500.0
2005-11-14 15:50:00,46.9,46.9,46.87,46.88,61000.0,45.679,45.679,45.6498,45.6595,61000.0
2005-11-14 15:55:00,46.89,46.93,46.86,46.91,138600.0,45.6693,45.7082,45.6401,45.6888,138600.0
2005-11-15 09:30:00,46.25,46.25,46.02,46.09,43200.0,45.046,45.046,44.8219,44.8901,43200.0
2005-11-15 09:35:00,46.02,46.23,45.87,46.1,28500.0,44.8219,45.0265,44.6758,44.8999,28500.0
2005-11-15 09:40:00,46.15,46.24,46.12,46.24,12200.0,44.9486,45.0362,44.9193,45.0362,12200.0
2005-11-15 09:45:00,46.17,46.29,46.16,46.29,22800.0,44.968,45.0849,44.9583,45.0849,22800.0
2005-11-15 09:50:00,46.3,46.45,46.28,46.41,16700.0,45.0946,45.2407,45.0752,45.2018,16700.0
2005-11-15 09:55:00,46.41,46.53,46.41,46.45,5900.0,45.2018,45.3187,45.2018,45.2407,5900.0
2005-11-15 10:00:00,46.42,46.5,46.42,46.49,9100.0,45.2115,45.2894,45.2115,45.2797,9100.0
2005-11-15 10:05:00,46.49,46.7,46.48,46.7,6000.0,45.2797,45.4842,45.27,45.4842,6000.0
2005-11-15 10:10:00,46.61,46.7,46.6,46.69,7200.0,45.3966,45.4842,45.3868,45.4745,7200.0
2005-11-15 10:15:00,46.72,46.73,46.55,46.55,7900.0,45.5037,45.5135,45.3381,45.3381,7900.0
2005-11-15 10:20:00,46.58,46.62,46.53,46.55,7400.0,45.3674,45.4063,45.3187,45.3381,7400.0
2005-11-15 10:25:00,46.55,46.67,46.52,46.52,7400.0,45.3381,45.455,45.3089,45.3089,7400.0
2005-11-15 10:30:00,46.52,46.56,46.43,46.45,6400.0,45.3089,45.3479,45.2213,45.2407,6400.0
2005-11-15 10:35:00,46.46,46.53,46.45,46.45,5200.0,45.2505,45.3187,45.2407,45.2407,5200.0
2005-11-15 10:40:00,46.43,46.52,46.42,46.52,6300.0,45.2213,45.3089,45.2115,45.3089,6300.0
2005-11-15 10:45:00,46.53,46.63,46.53,46.63,4400.0,45.3187,45.4161,45.3187,45.4161,4400.0
2005-11-15 10:50:00,46.6,46.71,46.57,46.71,13600.0,45.3868,45.494,45.3576,45.494,13600.0
2005-11-15 10:55:00,46.7,46.72,46.65,46.66,5900.0,45.4842,45.5037,45.4355,45.4453,5900.0
2005-11-15 11:00:00,46.64,46.66,46.56,46.59,4300.0,45.4258,45.4453,45.3479,45.3771,4300.0
2005-11-15 11:05:00,46.59,46.65,46.59,46.64,4100.0,45.3771,45.4355,45.3771,45.4258,4100.0
2005-11-15 11:10:00,46.64,46.67,46.62,46.62,11700.0,45.4258,45.455,45.4063,45.4063,11700.0
2005-11-15 11:15:00,46.65,46.69,46.65,46.69,900.0,45.4355,45.4745,45.4355,45.4745,900.0
2005-11-15 11:20:00,46.7,46.71,46.69,46.7,3200.0,45.4842,45.494,45.4745,45.4842,3200.0
2005-11-15 11:25:00,46.7,46.72,46.68,46.72,1800.0,45.4842,45.5037,45.4648,45.5037,1800.0
2005-11-15 11:30:00,46.72,46.74,46.72,46.74,1200.0,45.5037,45.5232,45.5037,45.5232,1200.0
2005-11-15 11:35:00,46.74,46.75,46.71,46.75,1600.0,45.5232,45.5329,45.494,45.5329,1600.0
2005-11-15 11:40:00,46.75,46.75,46.73,46.74,3800.0,45.5329,45.5329,45.5135,45.5232,3800.0
2005-11-15 11:45:00,46.74,46.75,46.73,46.73,1900.0,45.5232,45.5329,45.5135,45.5135,1900.0
2005-11-15 11:50:00,46.72,46.75,46.71,46.75,5300.0,45.5037,45.5329,45.494,45.5329,5300.0
2005-11-15 11:55:00,46.75,46.76,46.71,46.76,3300.0,45.5329,45.5427,45.494,45.5427,3300.0
2005-11-15 12:00:00,46.76,46.83,46.76,46.83,5200.0,45.5427,45.6109,45.5427,45.6109,5200.0
2005-11-15 12:05:00,46.84,46.85,46.81,46.84,1100.0,45.6206,45.6303,45.5914,45.6206,1100.0
2005-11-15 12:10:00,46.84,46.87,46.82,46.86,5800.0,45.6206,45.6498,45.6011,45.6401,5800.0
2005-11-15 12:15:00,46.87,46.9,46.85,46.9,13500.0,45.6498,45.679,45.6303,45.679,13500.0
2005-11-15 12:20:00,46.9,46.93,46.88,46.92,4200.0,45.679,45.7082,45.6595,45.6985,4200.0
2005-11-15 12:25:00,46.87,46.89,46.82,46.85,4900.0,45.6498,45.6693,45.6011,45.6303,4900.0
2005-11-15 12:30:00,46.84,46.85,46.83,46.85,1900.0,45.6206,45.6303,45.6109,45.6303,1900.0
2005-11-15 12:35:00,46.85,46.85,46.84,46.85,2600.0,45.6303,45.6303,45.6206,45.6303,2600.0
2005-11-15 12:40:00,46.85,46.85,46.74,46.74,6000.0,45.6303,45.6303,45.5232,45.5232,6000.0
2005-11-15 12:45:00,46.79,46.79,46.75,46.75,200.0,45.5719,45.5719,45.5329,45.5329,200.0
2005-11-15 12:50:00,46.78,46.85,46.77,46.82,6700.0,45.5622,45.6303,45.5524,45.6011,6700.0
2005-11-15 12:55:00,46.84,46.85,46.77,46.77,2400.0,45.6206,45.6303,45.5524,45.5524,2400.0
2005-11-15 13:00:00,46.82,46.85,46.82,46.83,3000.0,45.6011,45.6303,45.6011,45.6109,3000.0
2005-11-15 13:05:00,46.83,46.85,46.82,46.82,3000.0,45.6109,45.6303,45.6011,45.6011,3000.0
2005-11-15 13:10:00,46.85,46.85,46.77,46.77,6600.0,45.6303,45.6303,45.5524,45.5524,6600.0
2005-11-15 13:15:00,46.78,46.78,46.73,46.77,6500.0,45.5622,45.5622,45.5135,45.5524,6500.0
2005-11-15 13:20:00,46.78,46.79,46.74,46.79,3200.0,45.5622,45.5719,45.5232,45.5719,3200.0
2005-11-15 13:25:00,46.8,46.83,46.79,46.8,3300.0,45.5816,45.6109,45.5719,45.5816,3300.0
2005-11-15 13:30:00,46.81,46.88,46.8,46.85,4600.0,45.5914,45.6595,45.5816,45.6303,4600.0
2005-11-15 13:35:00,46.84,46.84,46.72,46.75,6900.0,45.6206,45.6206,45.5037,45.5329,6900.0
2005-11-15 13:40:00,46.75,46.75,46.55,46.57,11200.0,45.5329,45.5329,45.3381,45.3576,11200.0
2005-11-15 13:45:00,46.55,46.6,46.54,46.6,3100.0,45.3381,45.3868,45.3284,45.3868,3100.0
2005-11-15 13:50:00,46.6,46.66,46.6,46.66,2300.0,45.3868,45.4453,45.3868,45.4453,2300.0
2005-11-15 13:55:00,46.65,46.67,46.5,46.5,4400.0,45.4355,45.455,45.2894,45.2894,4400.0
2005-11-15 14:00:00,46.56,46.56,46.45,46.54,4200.0,45.3479,45.3479,45.2407,45.3284,4200.0
2005-11-15 14:05:00,46.54,46.57,46.53,46.55,4600.0,45.3284,45.3576,45.3187,45.3381,4600.0
2005-11-15 14:10:00,46.55,46.59,46.44,46.46,6700.0,45.3381,45.3771,45.231,45.2505,6700.0
2005-11-15 14:15:00,46.49,46.55,46.49,46.52,6600.0,45.2797,45.3381,45.2797,45.3089,6600.0
2005-11-15 14:20:00,46.55,46.65,46.55,46.6,2200.0,45.3381,45.4355,45.3381,45.3868,2200.0
2005-11-15 14:25:00,46.59,46.68,46.59,46.62,2000.0,45.3771,45.4648,45.3771,45.4063,2000.0
2005-11-15 14:30:00,46.6,46.68,46.6,46.68,2900.0,45.3868,45.4648,45.3868,45.4648,2900.0
2005-11-15 14:35:00,46.69,46.73,46.68,46.73,3400.0,45.4745,45.5135,45.4648,45.5135,3400.0
2005-11-15 14:40:00,46.74,46.76,46.65,46.65,4100.0,45.5232,45.5427,45.4355,45.4355,4100.0
2005-11-15 14:45:00,46.69,46.7,46.63,46.67,3000.0,45.4745,45.4842,45.4161,45.455,3000.0
2005-11-15 14:50:00,46.71,46.75,46.63,46.64,4400.0,45.494,45.5329,45.4161,45.4258,4400.0
2005-11-15 14:55:00,46.64,46.64,46.54,46.55,5200.0,45.4258,45.4258,45.3284,45.3381,5200.0
2005-11-15 15:00:00,46.55,46.57,46.5,46.57,3100.0,45.3381,45.3576,45.2894,45.3576,3100.0
2005-11-15 15:05:00,46.57,46.6,46.57,46.6,1300.0,45.3576,45.3868,45.3576,45.3868,1300.0
2005-11-15 15:10:00,46.6,46.61,46.59,46.59,2600.0,45.3868,45.3966,45.3771,45.3771,2600.0
2005-11-15 15:15:00,46.6,46.65,46.59,46.61,6200.0,45.3868,45.4355,45.3771,45.3966,6200.0
2005-11-15 15:20:00,46.63,46.74,46.63,46.74,3200.0,45.4161,45.5232,45.4161,45.5232,3200.0
2005-11-15 15:25:00,46.75,46.77,46.65,46.65,6000.0,45.5329,45.5524,45.4355,45.4355,6000.0
2005-11-15 15:30:00,46.64,46.79,46.64,46.77,4200.0,45.4258,45.5719,45.4258,45.5524,4200.0
2005-11-15 15:35:00,46.77,46.77,46.71,46.76,4200.0,45.5524,45.5524,45.494,45.5427,4200.0
2005-11-15 15:40:00,46.76,46.79,46.69,46.69,10300.0,45.5427,45.5719,45.4745,45.4745,10300.0
2005-11-15 15:45:00,46.69,46.69,46.64,46.69,2900.0,45.4745,45.4745,45.4258,45.4745,2900.0
2005-11-15 15:50:00,46.67,46.7,46.65,46.65,4400.0,45.455,45.4842,45.4355,45.4355,4400.0
2005-11-15 15:55:00,46.66,46.68,46.64,46.65,16900.0,45.4453,45.4648,45.4258,45.4355,16900.0
2005-11-16 09:30:00,46.9,46.93,46.86,46.89,16300.0,45.679,45.7082,45.6401,45.6693,16300.0
2005-11-16 09:35:00,46.92,46.93,46.86,46.87,2800.0,45.6985,45.7082,45.6401,45.6498,2800.0
2005-11-16 09:40:00,46.87,46.93,46.65,46.7,15700.0,45.6498,45.7082,45.4355,45.4842,15700.0
2005-11-16 09:45:00,46.51,46.88,46.51,46.85,14600.0,45.2992,45.6595,45.2992,45.6303,14600.0
2005-11-16 09:50:00,46.9,46.94,46.84,46.86,8800.0,45.679,45.718,45.6206,45.6401,8800.0
2005-11-16 09:55:00,46.88,46.94,46.87,46.88,9500.0,45.6595,45.718,45.6498,45.6595,9500.0
2005-11-16 10:00:00,46.89,46.94,46.88,46.94,14800.0,45.6693,45.718,45.6595,45.718,14800.0
2005-11-16 10:05:00,46.93,46.95,46.9,46.9,5700.0,45.7082,45.7277,45.679,45.679,5700.0
2005-11-16 10:10:00,46.9,46.9,46.85,46.86,4700.0,45.679,45.679,45.6303,45.6401,4700.0
2005-11-16 10:15:00,46.86,46.91,46.84,46.89,5300.0,45.6401,45.6888,45.6206,45.6693,5300.0
2005-11-16 10:20:00,46.89,46.94,46.89,46.91,8200.0,45.6693,45.718,45.6693,45.6888,8200.0
2005-11-16 10:25:00,46.92,46.94,46.9,46.9,3600.0,45.6985,45.718,45.679,45.679,3600.0
2005-11-16 10:30:00,46.9,46.92,46.89,46.9,5400.0,45.679,45.6985,45.6693,45.679,5400.0
2005-11-16 10:35:00,46.93,46.94,46.91,46.91,3600.0,45.7082,45.718,45.6888,45.6888,3600.0
2005-11-16 10:40:00,46.92,46.94,46.89,46.89,5500.0,45.6985,45.718,45.6693,45.6693,5500.0
2005-11-16 10:45:00,46.91,46.93,46.89,46.93,7300.0,45.6888,45.7082,45.6693,45.7082,7300.0
2005-11-16 10:50:00,46.93,46.94,46.89,46.94,7800.0,45.7082,45.718,45.6693,45.718,7800.0
2005-11-16 10:55:00,46.94,46.94,46.87,46.88,50000.0,45.718,45.718,45.6498,45.6595,50000.0
2005-11-16 11:00:00,46.9,46.93,46.82,46.82,3800.0,45.679,45.7082,45.6011,45.6011,3800.0
2005-11-16 11:05:00,46.85,46.86,46.8,46.84,5500.0,45.6303,45.6401,45.5816,45.6206,5500.0
2005-11-16 11:10:00,46.84,46.84,46.75,46.84,7500.0,45.6206,45.6206,45.5329,45.6206,7500.0
2005-11-16 11:15:00,46.82,46.86,46.79,46.81,3900.0,45.6011,45.6401,45.5719,45.5914,3900.0
2005-11-16 11:20:00,46.81,46.89,46.8,46.89,5100.0,45.5914,45.6693,45.5816,45.6693,5100.0
2005-11-16 11:25:00,46.89,46.93,46.85,46.92,4600.0,45.6693,45.7082,45.6303,45.6985,4600.0
2005-11-16 11:30:00,46.92,46.94,46.9,46.93,7100.0,45.6985,45.718,45.679,45.7082,7100.0
2005-11-16 11:35:00,46.91,46.94,46.83,46.83,6400.0,45.6888,45.718,45.6109,45.6109,6400.0
2005-11-16 11:40:00,46.83,46.94,46.83,46.91,4100.0,45.6109,45.718,45.6109,45.6888,4100.0
2005-11-16 11:45:00,46.92,46.94,46.86,46.92,8100.0,45.6985,45.718,45.6401,45.6985,8100.0
2005-11-16 11:50:00,46.93,46.94,46.9,46.9,4700.0,45.7082,45.718,45.679,45.679,4700.0
2005-11-16 11:55:00,46.9,46.94,46.89,46.9,2200.0,45.679,45.718,45.6693,45.679,2200.0
2005-11-16 12:00:00,46.87,46.87,46.81,46.82,3500.0,45.6498,45.6498,45.5914,45.6011,3500.0
2005-11-16 12:05:00,46.79,46.84,46.79,46.8,3600.0,45.5719,45.6206,45.5719,45.5816,3600.0
2005-11-16 12:10:00,46.79,46.81,46.77,46.78,3900.0,45.5719,45.5914,45.5524,45.5622,3900.0
2005-11-16 12:15:00,46.78,46.79,46.76,46.79,2200.0,45.5622,45.5719,45.5427,45.5719,2200.0
2005-11-16 12:20:00,46.8,46.8,46.75,46.76,4300.0,45.5816,45.5816,45.5329,45.5427,4300.0
2005-11-16 12:25:00,46.77,46.83,46.77,46.83,1800.0,45.5524,45.6109,45.5524,45.6109,1800.0
2005-11-16 12:30:00,46.83,46.85,46.82,46.84,2100.0,45.6109,45.6303,45.6011,45.6206,2100.0
2005-11-16 12:35:00,46.8,46.83,46.79,46.83,3400.0,45.5816,45.6109,45.5719,45.6109,3400.0
2005-11-16 12:40:00,46.83,46.84,46.82,46.83,1700.0,45.6109,45.6206,45.6011,45.6109,1700.0
2005-11-16 12:45:00,46.83,46.89,46.83,46.89,1700.0,45.6109,45.6693,45.6109,45.6693,1700.0
2005-11-16 12:50:00,46.84,46.88,46.82,46.84,3100.0,45.6206,45.6595,45.6011,45.6206,3100.0
2005-11-16 12:55:00,46.85,46.85,46.79,46.79,2000.0,45.6303,45.6303,45.5719,45.5719,2000.0
2005-11-16 13:00:00,46.79,46.82,46.77,46.77,8700.0,45.5719,45.6011,45.5524,45.5524,8700.0
2005-11-16 13:05:00,46.75,46.75,46.69,46.71,7000.0,45.5329,45.5329,45.4745,45.494,7000.0
2005-11-16 13:10:00,46.71,46.71,46.67,46.67,3200.0,45.494,45.494,45.455,45.455,3200.0
2005-11-16 13:15:00,46.68,46.69,46.59,46.61,3800.0,45.4648,45.4745,45.3771,45.3966,3800.0
2005-11-16 13:20:00,46.61,46.62,46.6,46.62,5600.0,45.3966,45.4063,45.3868,45.4063,5600.0
2005-11-16 13:25:00,46.6,46.7,46.6,46.68,4700.0,45.3868,45.4842,45.3868,45.4648,4700.0
2005-11-16 13:30:00,46.71,46.71,46.66,46.66,6400.0,45.494,45.494,45.4453,45.4453,6400.0
2005-11-16 13:35:00,46.65,46.66,46.6,46.66,2600.0,45.4355,45.4453,45.3868,45.4453,2600.0
2005-11-16 13:40:00,46.65,46.66,46.62,46.63,3600.0,45.4355,45.4453,45.4063,45.4161,3600.0
2005-11-16 13:45:00,46.66,46.69,46.65,46.68,1400.0,45.4453,45.4745,45.4355,45.4648,1400.0
2005-11-16 13:50:00,46.69,46.73,46.68,46.71,3300.0,45.4745,45.5135,45.4648,45.494,3300.0
2005-11-16 13:55:00,46.72,46.73,46.61,46.69,7800.0,45.5037,45.5135,45.3966,45.4745,7800.0
2005-11-16 14:00:00,46.68,46.71,46.68,46.68,3900.0,45.4648,45.494,45.4648,45.4648,3900.0
2005-11-16 14:05:00,46.67,46.67,46.6,46.67,3000.0,45.455,45.455,45.3868,45.455,3000.0
2005-11-16 14:10:00,46.68,46.7,46.66,46.69,3000.0,45.4648,45.4842,45.4453,45.4745,3000.0
2005-11-16 14:15:00,46.7,46.74,46.7,46.73,3900.0,45.4842,45.5232,45.4842,45.5135,3900.0
2005-11-16 14:20:00,46.73,46.78,46.67,46.71,10600.0,45.5135,45.5622,45.455,45.494,10600.0
2005-11-16 14:25:00,46.71,46.78,46.71,46.78,3400.0,45.494,45.5622,45.494,45.5622,3400.0
2005-11-16 14:30:00,46.76,46.78,46.73,46.78,4300.0,45.5427,45.5622,45.5135,45.5622,4300.0
2005-11-16 14:35:00,46.78,46.83,46.71,46.72,6700.0,45.5622,45.6109,45.494,45.5037,6700.0
2005-11-16 14:40:00,46.72,46.77,46.72,46.76,3400.0,45.5037,45.5524,45.5037,45.5427,3400.0
2005-11-16 14:45:00,46.76,46.88,46.76,46.88,4900.0,45.5427,45.6595,45.5427,45.6595,4900.0
2005-11-16 14:50:00,46.88,46.88,46.85,46.88,3500.0,45.6595,45.6595,45.6303,45.6595,3500.0
2005-11-16 14:55:00,46.86,46.9,46.86,46.89,3700.0,45.6401,45.679,45.6401,45.6693,3700.0
2005-11-16 15:00:00,46.9,46.9,46.85,46.89,8700.0,45.679,45.679,45.6303,45.6693,8700.0
2005-11-16 15:05:00,46.88,46.89,46.77,46.77,5600.0,45.6595,45.6693,45.5524,45.5524,5600.0
2005-11-16 15:10:00,46.77,46.8,46.76,46.78,2900.0,45.5524,45.5816,45.5427,45.5622,2900.0
2005-11-16 15:15:00,46.79,46.85,46.76,46.84,5700.0,45.5719,45.6303,45.5427,45.6206,5700.0
2005-11-16 15:20:00,46.85,46.89,46.83,46.89,8800.0,45.6303,45.6693,45.6109,45.6693,8800.0
2005-11-16 15:25:00,46.9,46.94,46.82,46.85,106300.0,45.679,45.718,45.6011,45.6303,106300.0
2005-11-16 15:30:00,46.86,46.88,46.82,46.85,5800.0,45.6401,45.6595,45.6011,45.6303,5800.0
2005-11-16 15:35:00,46.86,46.92,46.83,46.9,7200.0,45.6401,45.6985,45.6109,45.679,7200.0
2005-11-16 15:40:00,46.89,46.94,46.89,46.91,7300.0,45.6693,45.718,45.6693,45.6888,7300.0
2005-11-16 15:45:00,46.91,46.91,46.84,46.84,8700.0,45.6888,45.6888,45.6206,45.6206,8700.0
2005-11-16 15:50:00,46.86,46.86,46.82,46.84,21300.0,45.6401,45.6401,45.6011,45.6206,21300.0
2005-11-16 15:55:00,46.85,46.95,46.85,46.85,33700.0,45.6303,45.7277,45.6303,45.6303,33700.0
2005-11-17 09:30:00,46.94,46.94,46.84,46.88,18100.0,45.718,45.718,45.6206,45.6595,18100.0
2005-11-17 09:35:00,46.87,46.93,46.75,46.75,6800.0,45.6498,45.7082,45.5329,45.5329,6800.0
2005-11-17 09:40:00,46.76,46.94,46.74,46.86,7300.0,45.5427,45.718,45.5232,45.6401,7300.0
2005-11-17 09:45:00,46.87,46.94,46.86,46.91,5300.0,45.6498,45.718,45.6401,45.6888,5300.0
2005-11-17 09:50:00,46.93,46.99,46.92,46.99,36000.0,45.7082,45.7667,45.6985,45.7667,36000.0
2005-11-17 09:55:00,46.99,47.0,46.91,46.98,16800.0,45.7667,45.7764,45.6888,45.7569,16800.0
2005-11-17 10:00:00,46.99,47.01,46.96,46.98,12900.0,45.7667,45.7862,45.7375,45.7569,12900.0
2005-11-17 10:05:00,46.99,47.01,46.98,47.0,12400.0,45.7667,45.7862,45.7569,45.7764,12400.0
2005-11-17 10:10:00,47.01,47.05,47.0,47.02,15100.0,45.7862,45.8251,45.7764,45.7959,15100.0
2005-11-17 10:15:00,47.04,47.09,47.0,47.05,13000.0,45.8154,45.8641,45.7764,45.8251,13000.0
2005-11-17 10:20:00,47.05,47.06,47.0,47.03,10400.0,45.8251,45.8349,45.7764,45.8056,10400.0
2005-11-17 10:25:00,47.04,47.04,46.98,47.03,9000.0,45.8154,45.8154,45.7569,45.8056,9000.0
2005-11-17 10:30:00,47.04,47.05,47.0,47.02,7000.0,45.8154,45.8251,45.7764,45.7959,7000.0
2005-11-17 10:35:00,47.02,47.05,47.0,47.05,8300.0,45.7959,45.8251,45.7764,45.8251,8300.0
2005-11-17 10:40:00,47.05,47.07,47.0,47.0,10200.0,45.8251,45.8446,45.7764,45.7764,10200.0
2005-11-17 10:45:00,47.03,47.03,46.97,46.97,5400.0,45.8056,45.8056,45.7472,45.7472,5400.0
2005-11-17 10:50:00,46.98,47.04,46.98,47.04,3600.0,45.7569,45.8154,45.7569,45.8154,3600.0
2005-11-17 10:55:00,47.04,47.05,47.0,47.02,4200.0,45.8154,45.8251,45.7764,45.7959,4200.0
2005-11-17 11:00:00,47.04,47.07,46.98,47.05,7500.0,45.8154,45.8446,45.7569,45.8251,7500.0
2005-11-17 11:05:00,47.04,47.12,47.04,47.09,10400.0,45.8154,45.8933,45.8154,45.8641,10400.0
2005-11-17 11:10:00,47.09,47.11,46.84,46.94,54700.0,45.8641,45.8836,45.6206,45.718,54700.0
2005-11-17 11:15:00,46.94,46.97,46.89,46.92,11500.0,45.718,45.7472,45.6693,45.6985,11500.0
2005-11-17 11:20:00,46.95,46.98,46.92,46.95,3900.0,45.7277,45.7569,45.6985,45.7277,3900.0
2005-11-17 11:25:00,46.95,47.04,46.95,47.04,3000.0,45.7277,45.8154,45.7277,45.8154,3000.0
2005-11-17 11:30:00,47.04,47.04,46.97,46.97,9400.0,45.8154,45.8154,45.7472,45.7472,9400.0
2005-11-17 11:35:00,47.0,47.08,47.0,47.08,4200.0,45.7764,45.8543,45.7764,45.8543,4200.0
2005-11-17 11:40:00,47.07,47.14,47.07,47.14,6300.0,45.8446,45.9128,45.8446,45.9128,6300.0
2005-11-17 11:45:00,47.14,47.19,47.14,47.15,5400.0,45.9128,45.9615,45.9128,45.9225,5400.0
2005-11-17 11:50:00,47.14,47.15,47.04,47.05,3900.0,45.9128,45.9225,45.8154,45.8251,3900.0
2005-11-17 11:55:00,47.07,47.1,47.04,47.09,3100.0,45.8446,45.8738,45.8154,45.8641,3100.0
2005-11-17 12:00:00,47.09,47.1,47.08,47.09,3600.0,45.8641,45.8738,45.8543,45.8641,3600.0
2005-11-17 12:05:00,47.08,47.18,47.08,47.18,5900.0,45.8543,45.9517,45.8543,45.9517,5900.0
2005-11-17 12:10:00,47.19,47.2,47.14,47.15,6100.0,45.9615,45.9712,45.9128,45.9225,6100.0
2005-11-17 12:15:00,47.16,47.18,47.15,47.15,6000.0,45.9323,45.9517,45.9225,45.9225,6000.0
2005-11-17 12:20:00,47.15,47.15,46.96,47.04,17900.0,45.9225,45.9225,45.7375,45.8154,17900.0
2005-11-17 12:25:00,47.04,47.05,46.94,46.98,22100.0,45.8154,45.8251,45.718,45.7569,22100.0
2005-11-17 12:30:00,46.98,47.01,46.81,47.0,27000.0,45.7569,45.7862,45.5914,45.7764,27000.0
2005-11-17 12:35:00,47.0,47.01,46.95,46.99,3600.0,45.7764,45.7862,45.7277,45.7667,3600.0
2005-11-17 12:40:00,46.99,46.99,46.94,46.98,2100.0,45.7667,45.7667,45.718,45.7569,2100.0
2005-11-17 12:45:00,46.95,46.99,46.93,46.99,6100.0,45.7277,45.7667,45.7082,45.7667,6100.0
2005-11-17 12:50:00,47.0,47.04,47.0,47.02,6400.0,45.7764,45.8154,45.7764,45.7959,6400.0
2005-11-17 12:55:00,47.03,47.03,47.0,47.03,4500.0,45.8056,45.8056,45.7764,45.8056,4500.0
2005-11-17 13:00:00,47.01,47.04,47.01,47.03,1700.0,45.7862,45.8154,45.7862,45.8056,1700.0
2005-11-17 13:05:00,47.02,47.04,47.01,47.04,3900.0,45.7959,45.8154,45.7862,45.8154,3900.0
2005-11-17 13:10:00,47.04,47.05,47.01,47.01,6900.0,45.8154,45.8251,45.7862,45.7862,6900.0
2005-11-17 13:15:00,47.0,47.04,46.98,47.03,9700.0,45.7764,45.8154,45.7569,45.8056,9700.0
2005-11-17 13:20:00,47.02,47.06,47.01,47.05,4800.0,45.7959,45.8349,45.7862,45.8251,4800.0
2005-11-17 13:25:00,47.06,47.08,47.06,47.08,2500.0,45.8349,45.8543,45.8349,45.8543,2500.0
2005-11-17 13:30:00,47.09,47.11,47.07,47.09,7000.0,45.8641,45.8836,45.8446,45.8641,7000.0
2005-11-17 13:35:00,47.11,47.13,47.09,47.13,5700.0,45.8836,45.903,45.8641,45.903,5700.0
2005-11-17 13:40:00,47.11,47.14,47.09,47.12,4500.0,45.8836,45.9128,45.8641,45.8933,4500.0
2005-11-17 13:45:00,47.15,47.15,47.1,47.1,3400.0,45.9225,45.9225,45.8738,45.8738,3400.0
2005-11-17 13:50:00,47.1,47.1,47.03,47.07,10000.0,45.8738,45.8738,45.8056,45.8446,10000.0
2005-11-17 13:55:00,47.06,47.12,47.06,47.09,2900.0,45.8349,45.8933,45.8349,45.8641,2900.0
2005-11-17 14:00:00,47.13,47.16,47.13,47.16,2900.0,45.903,45.9323,45.903,45.9323,2900.0
2005-11-17 14:05:00,47.15,47.17,47.1,47.17,10800.0,45.9225,45.942,45.8738,45.942,10800.0
2005-11-17 14:10:00,47.19,47.2,47.16,47.19,5900.0,45.9615,45.9712,45.9323,45.9615,5900.0
2005-11-17 14:15:00,47.19,47.24,47.19,47.22,7200.0,45.9615,46.0102,45.9615,45.9907,7200.0
2005-11-17 14:20:00,47.23,47.3,47.23,47.25,7400.0,46.0004,46.0686,46.0004,46.0199,7400.0
2005-11-17 14:25:00,47.26,47.29,47.26,47.29,4500.0,46.0297,46.0589,46.0297,46.0589,4500.0
2005-11-17 14:30:00,47.29,47.34,47.28,47.31,10400.0,46.0589,46.1076,46.0491,46.0784,10400.0
2005-11-17 14:35:00,47.31,47.44,47.31,47.44,3600.0,46.0784,46.205,46.0784,46.205,3600.0
2005-11-17 14:40:00,47.42,47.42,47.3,47.33,5500.0,46.1855,46.1855,46.0686,46.0978,5500.0
2005-11-17 14:45:00,47.33,47.36,47.3,47.32,4500.0,46.0978,46.1271,46.0686,46.0881,4500.0
2005-11-17 14:50:00,47.31,47.32,47.3,47.31,3900.0,46.0784,46.0881,46.0686,46.0784,3900.0
2005-11-17 14:55:00,47.31,47.33,47.3,47.32,3500.0,46.0784,46.0978,46.0686,46.0881,3500.0
2005-11-17 15:00:00,47.33,47.33,47.32,47.32,3700.0,46.0978,46.0978,46.0881,46.0881,3700.0
2005-11-17 15:05:00,47.32,47.32,47.29,47.29,3800.0,46.0881,46.0881,46.0589,46.0589,3800.0
2005-11-17 15:10:00,47.3,47.37,47.27,47.36,5500.0,46.0686,46.1368,46.0394,46.1271,5500.0
2005-11-17 15:15:00,47.36,47.39,47.36,47.37,5900.0,46.1271,46.1563,46.1271,46.1368,5900.0
2005-11-17 15:20:00,47.36,47.36,47.34,47.36,3700.0,46.1271,46.1271,46.1076,46.1271,3700.0
2005-11-17 15:25:00,47.36,47.43,47.36,47.43,5500.0,46.1271,46.1952,46.1271,46.1952,5500.0
2005-11-17 15:30:00,47.42,47.44,47.41,47.42,8200.0,46.1855,46.205,46.1758,46.1855,8200.0
2005-11-17 15:35:00,47.42,47.48,47.42,47.46,5500.0,46.1855,46.2439,46.1855,46.2245,5500.0
2005-11-17 15:40:00,47.48,47.5,47.48,47.49,8200.0,46.2439,46.2634,46.2439,46.2537,8200.0
2005-11-17 15:45:00,47.49,47.62,47.49,47.59,12100.0,46.2537,46.3803,46.2537,46.3511,12100.0
2005-11-17 15:50:00,47.61,47.61,47.5,47.5,16300.0,46.3705,46.3705,46.2634,46.2634,16300.0
2005-11-17 15:55:00,47.52,47.61,47.5,47.58,25000.0,46.2829,46.3705,46.2634,46.3413,25000.0
2005-11-18 09:30:00,47.5,47.6,47.45,47.45,28600.0,46.2634,46.3608,46.2147,46.2147,28600.0
2005-11-18 09:35:00,47.46,47.49,47.4,47.43,4100.0,46.2245,46.2537,46.166,46.1952,4100.0
2005-11-18 09:40:00,47.44,47.45,47.21,47.21,4800.0,46.205,46.2147,45.981,45.981,4800.0
2005-11-18 09:45:00,47.21,47.33,47.2,47.33,2900.0,45.981,46.0978,45.9712,46.0978,2900.0
2005-11-18 09:50:00,47.38,47.43,47.34,47.4,3900.0,46.1465,46.1952,46.1076,46.166,3900.0
2005-11-18 09:55:00,47.37,47.43,47.37,47.4,1600.0,46.1368,46.1952,46.1368,46.166,1600.0
2005-11-18 10:00:00,47.4,47.59,47.4,47.59,5600.0,46.166,46.3511,46.166,46.3511,5600.0
2005-11-18 10:05:00,47.59,47.64,47.59,47.64,11400.0,46.3511,46.3998,46.3511,46.3998,11400.0
2005-11-18 10:10:00,47.7,47.7,47.64,47.65,4200.0,46.4582,46.4582,46.3998,46.4095,4200.0
2005-11-18 10:15:00,47.64,47.67,47.64,47.64,5300.0,46.3998,46.429,46.3998,46.3998,5300.0
2005-11-18 10:20:00,47.64,47.64,47.6,47.62,11500.0,46.3998,46.3998,46.3608,46.3803,11500.0
2005-11-18 10:25:00,47.61,47.62,47.6,47.62,3500.0,46.3705,46.3803,46.3608,46.3803,3500.0
2005-11-18 10:30:00,47.6,47.61,47.58,47.58,10400.0,46.3608,46.3705,46.3413,46.3413,10400.0
2005-11-18 10:35:00,47.58,47.58,47.51,47.51,9300.0,46.3413,46.3413,46.2731,46.2731,9300.0
2005-11-18 10:40:00,47.51,47.53,47.49,47.49,2500.0,46.2731,46.2926,46.2537,46.2537,2500.0
2005-11-18 10:45:00,47.5,47.5,47.24,47.38,28600.0,46.2634,46.2634,46.0102,46.1465,28600.0
2005-11-18 10:50:00,47.39,47.5,47.39,47.4,9500.0,46.1563,46.2634,46.1563,46.166,9500.0
2005-11-18 10:55:00,47.4,47.42,47.37,47.37,2900.0,46.166,46.1855,46.1368,46.1368,2900.0
2005-11-18 11:00:00,47.37,47.38,47.33,47.33,5100.0,46.1368,46.1465,46.0978,46.0978,5100.0
2005-11-18 11:05:00,47.33,47.42,47.33,47.42,5500.0,46.0978,46.1855,46.0978,46.1855,5500.0
2005-11-18 11:10:00,47.42,47.55,47.42,47.52,4400.0,46.1855,46.3121,46.1855,46.2829,4400.0
2005-11-18 11:15:00,47.53,47.56,47.5,47.56,5200.0,46.2926,46.3218,46.2634,46.3218,5200.0
2005-11-18 11:20:00,47.56,47.57,47.54,47.55,5800.0,46.3218,46.3316,46.3024,46.3121,5800.0
2005-11-18 11:25:00,47.55,47.55,47.48,47.48,2900.0,46.3121,46.3121,46.2439,46.2439,2900.0
2005-11-18 11:30:00,47.48,47.5,47.48,47.5,4300.0,46.2439,46.2634,46.2439,46.2634,4300.0
2005-11-18 11:35:00,47.5,47.5,47.48,47.5,4100.0,46.2634,46.2634,46.2439,46.2634,4100.0
2005-11-18 11:40:00,47.5,47.6,47.4,47.6,13200.0,46.2634,46.3608,46.166,46.3608,13200.0
2005-11-18 11:45:00,47.59,47.63,47.58,47.63,4800.0,46.3511,46.39,46.3413,46.39,4800.0
2005-11-18 11:50:00,47.63,47.63,47.6,47.6,3000.0,46.39,46.39,46.3608,46.3608,3000.0
2005-11-18 11:55:00,47.6,47.63,47.6,47.63,1100.0,46.3608,46.39,46.3608,46.39,1100.0
2005-11-18 12:00:00,47.63,47.63,47.61,47.61,4500.0,46.39,46.39,46.3705,46.3705,4500.0
2005-11-18 12:05:00,47.63,47.64,47.6,47.6,11500.0,46.39,46.3998,46.3608,46.3608,11500.0
2005-11-18 12:10:00,47.6,47.61,47.59,47.59,1800.0,46.3608,46.3705,46.3511,46.3511,1800.0
2005-11-18 12:15:00,47.59,47.59,47.55,47.56,5000.0,46.3511,46.3511,46.3121,46.3218,5000.0
2005-11-18 12:20:00,47.56,47.56,47.51,47.53,2800.0,46.3218,46.3218,46.2731,46.2926,2800.0
2005-11-18 12:25:00,47.52,47.52,47.48,47.49,2800.0,46.2829,46.2829,46.2439,46.2537,2800.0
2005-11-18 12:30:00,47.47,47.48,47.46,47.46,2600.0,46.2342,46.2439,46.2245,46.2245,2600.0
2005-11-18 12:35:00,47.47,47.47,47.44,47.44,4000.0,46.2342,46.2342,46.205,46.205,4000.0
2005-11-18 12:40:00,47.44,47.46,47.4,47.4,5700.0,46.205,46.2245,46.166,46.166,5700.0
2005-11-18 12:45:00,47.42,47.46,47.42,47.43,7600.0,46.1855,46.2245,46.1855,46.1952,7600.0
2005-11-18 12:50:00,47.46,47.46,47.4,47.45,5000.0,46.2245,46.2245,46.166,46.2147,5000.0
2005-11-18 12:55:00,47.45,47.46,47.38,47.42,4200.0,46.2147,46.2245,46.1465,46.1855,4200.0
2005-11-18 13:00:00,47.41,47.43,47.41,47.42,1200.0,46.1758,46.1952,46.1758,46.1855,1200.0
2005-11-18 13:05:00,47.42,47.42,47.4,47.4,4000.0,46.1855,46.1855,46.166,46.166,4000.0
2005-11-18 13:10:00,47.39,47.4,47.27,47.27,6400.0,46.1563,46.166,46.0394,46.0394,6400.0
2005-11-18 13:15:00,47.27,47.38,47.25,47.38,4000.0,46.0394,46.1465,46.0199,46.1465,4000.0
2005-11-18 13:20:00,47.34,47.38,47.34,47.35,2300.0,46.1076,46.1465,46.1076,46.1173,2300.0
2005-11-18 13:25:00,47.34,47.47,47.34,47.43,5500.0,46.1076,46.2342,46.1076,46.1952,5500.0
2005-11-18 13:30:00,47.43,47.43,47.31,47.36,5500.0,46.1952,46.1952,46.0784,46.1271,5500.0
2005-11-18 13:35:00,47.36,47.4,47.36,47.36,5300.0,46.1271,46.166,46.1271,46.1271,5300.0
2005-11-18 13:40:00,47.35,47.37,47.35,47.36,1800.0,46.1173,46.1368,46.1173,46.1271,1800.0
2005-11-18 13:45:00,47.34,47.34,47.31,47.32,9300.0,46.1076,46.1076,46.0784,46.0881,9300.0
2005-11-18 13:50:00,47.32,47.35,47.31,47.35,3000.0,46.0881,46.1173,46.0784,46.1173,3000.0
2005-11-18 13:55:00,47.36,47.38,47.34,47.36,3600.0,46.1271,46.1465,46.1076,46.1271,3600.0
2005-11-18 14:00:00,47.33,47.36,47.31,47.33,5600.0,46.0978,46.1271,46.0784,46.0978,5600.0
2005-11-18 14:05:00,47.33,47.36,47.31,47.36,4500.0,46.0978,46.1271,46.0784,46.1271,4500.0
2005-11-18 14:10:00,47.34,47.35,47.33,47.34,5800.0,46.1076,46.1173,46.0978,46.1076,5800.0
2005-11-18 14:15:00,47.34,47.4,47.33,47.33,3600.0,46.1076,46.166,46.0978,46.0978,3600.0
2005-11-18 14:20:00,47.33,47.37,47.32,47.32,4200.0,46.0978,46.1368,46.0881,46.0881,4200.0
2005-11-18 14:25:00,47.32,47.32,47.23,47.23,10700.0,46.0881,46.0881,46.0004,46.0004,10700.0
2005-11-18 14:30:00,47.22,47.26,47.21,47.25,8900.0,45.9907,46.0297,45.981,46.0199,8900.0
2005-11-18 14:35:00,47.26,47.26,47.14,47.14,8300.0,46.0297,46.0297,45.9128,45.9128,8300.0
2005-11-18 14:40:00,47.14,47.16,47.11,47.16,3000.0,45.9128,45.9323,45.8836,45.9323,3000.0
2005-11-18 14:45:00,47.15,47.15,46.97,46.98,19500.0,45.9225,45.9225,45.7472,45.7569,19500.0
2005-11-18 14:50:00,46.98,47.08,46.98,47.05,12800.0,45.7569,45.8543,45.7569,45.8251,12800.0
2005-11-18 14:55:00,47.05,47.1,47.05,47.09,13400.0,45.8251,45.8738,45.8251,45.8641,13400.0
2005-11-18 15:00:00,47.09,47.13,47.07,47.09,7200.0,45.8641,45.903,45.8446,45.8641,7200.0
2005-11-18 15:05:00,47.08,47.17,47.06,47.17,10000.0,45.8543,45.942,45.8349,45.942,10000.0
2005-11-18 15:10:00,47.17,47.17,47.06,47.14,9700.0,45.942,45.942,45.8349,45.9128,9700.0
2005-11-18 15:15:00,47.11,47.12,47.03,47.06,6700.0,45.8836,45.8933,45.8056,45.8349,6700.0
2005-11-18 15:20:00,47.07,47.1,47.04,47.04,8600.0,45.8446,45.8738,45.8154,45.8154,8600.0
2005-11-18 15:25:00,47.02,47.02,46.97,47.01,7300.0,45.7959,45.7959,45.7472,45.7862,7300.0
2005-11-18 15:30:00,47.01,47.05,47.01,47.04,3900.0,45.7862,45.8251,45.7862,45.8154,3900.0
2005-11-18 15:35:00,47.04,47.1,47.04,47.09,10100.0,45.8154,45.8738,45.8154,45.8641,10100.0
2005-11-18 15:40:00,47.08,47.16,47.08,47.13,12300.0,45.8543,45.9323,45.8543,45.903,12300.0
2005-11-18 15:45:00,47.13,47.15,47.1,47.1,9100.0,45.903,45.9225,45.8738,45.8738,9100.0
2005-11-18 15:50:00,47.11,47.11,47.0,47.04,23800.0,45.8836,45.8836,45.7764,45.8154,23800.0
2005-11-18 15:55:00,47.04,47.11,47.04,47.11,36600.0,45.8154,45.8836,45.8154,45.8836,36600.0
2005-11-21 09:30:00,46.7,46.7,46.4,46.57,35800.0,45.4842,45.4842,45.192,45.3576,35800.0
2005-11-21 09:35:00,46.57,46.59,46.5,46.55,6600.0,45.3576,45.3771,45.2894,45.3381,6600.0
2005-11-21 09:40:00,46.54,46.54,46.25,46.27,9900.0,45.3284,45.3284,45.046,45.0654,9900.0
2005-11-21 09:45:00,46.27,46.47,46.27,46.45,9700.0,45.0654,45.2602,45.0654,45.2407,9700.0
2005-11-21 09:50:00,46.47,46.63,46.44,46.6,13400.0,45.2602,45.4161,45.231,45.3868,13400.0
2005-11-21 09:55:00,46.6,46.75,46.6,46.73,5500.0,45.3868,45.5329,45.3868,45.5135,5500.0
2005-11-21 10:00:00,46.74,46.75,46.0,46.51,73600.0,45.5232,45.5329,44.8025,45.2992,73600.0
2005-11-21 10:05:00,46.51,46.65,46.51,46.63,17900.0,45.2992,45.4355,45.2992,45.4161,17900.0
2005-11-21 10:10:00,46.64,46.69,46.6,46.68,20900.0,45.4258,45.4745,45.3868,45.4648,20900.0
2005-11-21 10:15:00,46.69,46.7,46.65,46.66,8100.0,45.4745,45.4842,45.4355,45.4453,8100.0
2005-11-21 10:20:00,46.65,46.73,46.63,46.72,7900.0,45.4355,45.5135,45.4161,45.5037,7900.0
2005-11-21 10:25:00,46.72,46.79,46.72,46.77,5300.0,45.5037,45.5719,45.5037,45.5524,5300.0
2005-11-21 10:30:00,46.77,46.8,46.7,46.76,12200.0,45.5524,45.5816,45.4842,45.5427,12200.0
2005-11-21 10:35:00,46.77,46.95,46.77,46.95,9100.0,45.5524,45.7277,45.5524,45.7277,9100.0
2005-11-21 10:40:00,46.95,46.96,46.9,46.9,4300.0,45.7277,45.7375,45.679,45.679,4300.0
2005-11-21 10:45:00,46.94,46.94,46.91,46.91,2200.0,45.718,45.718,45.6888,45.6888,2200.0
2005-11-21 10:50:00,46.92,46.99,46.92,46.99,15600.0,45.6985,45.7667,45.6985,45.7667,15600.0
2005-11-21 10:55:00,46.99,47.1,46.99,47.02,11900.0,45.7667,45.8738,45.7667,45.7959,11900.0
2005-11-21 11:00:00,47.02,47.03,47.0,47.01,3800.0,45.7959,45.8056,45.7764,45.7862,3800.0
2005-11-21 11:05:00,47.0,47.09,46.97,46.97,10000.0,45.7764,45.8641,45.7472,45.7472,10000.0
2005-11-21 11:10:00,46.97,47.06,46.97,47.06,8400.0,45.7472,45.8349,45.7472,45.8349,8400.0
2005-11-21 11:15:00,47.01,47.05,46.98,47.03,4500.0,45.7862,45.8251,45.7569,45.8056,4500.0
2005-11-21 11:20:00,47.03,47.09,47.02,47.09,1600.0,45.8056,45.8641,45.7959,45.8641,1600.0
2005-11-21 11:25:00,47.08,47.1,47.06,47.06,4300.0,45.8543,45.8738,45.8349,45.8349,4300.0
2005-11-21 11:30:00,47.09,47.09,47.06,47.06,1800.0,45.8641,45.8641,45.8349,45.8349,1800.0
2005-11-21 11:35:00,47.09,47.09,47.03,47.03,2500.0,45.8641,45.8641,45.8056,45.8056,2500.0
2005-11-21 11:40:00,47.02,47.08,47.01,47.08,2100.0,45.7959,45.8543,45.7862,45.8543,2100.0
2005-11-21 11:45:00,47.09,47.09,47.07,47.07,4200.0,45.8641,45.8641,45.8446,45.8446,4200.0
2005-11-21 11:50:00,47.08,47.09,47.07,47.09,3100.0,45.8543,45.8641,45.8446,45.8641,3100.0
2005-11-21 11:55:00,47.08,47.09,47.07,47.09,1900.0,45.8543,45.8641,45.8446,45.8641,1900.0
2005-11-21 12:00:00,47.08,47.1,47.07,47.1,12800.0,45.8543,45.8738,45.8446,45.8738,12800.0
2005-11-21 12:05:00,47.11,47.15,47.11,47.13,4400.0,45.8836,45.9225,45.8836,45.903,4400.0
2005-11-21 12:10:00,47.14,47.14,47.07,47.1,3100.0,45.9128,45.9128,45.8446,45.8738,3100.0
2005-11-21 12:15:00,47.09,47.13,47.08,47.11,2200.0,45.8641,45.903,45.8543,45.8836,2200.0
2005-11-21 12:20:00,47.11,47.15,47.11,47.15,9600.0,45.8836,45.9225,45.8836,45.9225,9600.0
2005-11-21 12:25:00,47.16,47.16,47.1,47.1,2900.0,45.9323,45.9323,45.8738,45.8738,2900.0
2005-11-21 12:30:00,47.12,47.18,47.11,47.18,1400.0,45.8933,45.9517,45.8836,45.9517,1400.0
2005-11-21 12:35:00,47.15,47.16,47.02,47.13,10200.0,45.9225,45.9323,45.7959,45.903,10200.0
2005-11-21 12:40:00,47.18,47.19,47.1,47.12,5100.0,45.9517,45.9615,45.8738,45.8933,5100.0
2005-11-21 12:45:00,47.1,47.15,47.1,47.14,11500.0,45.8738,45.9225,45.8738,45.9128,11500.0
2005-11-21 12:50:00,47.12,47.15,47.08,47.13,3100.0,45.8933,45.9225,45.8543,45.903,3100.0
2005-11-21 12:55:00,47.15,47.19,47.14,47.15,6400.0,45.9225,45.9615,45.9128,45.9225,6400.0
2005-11-21 13:00:00,47.15,47.19,47.15,47.19,2900.0,45.9225,45.9615,45.9225,45.9615,2900.0
2005-11-21 13:05:00,47.19,47.2,47.13,47.2,26000.0,45.9615,45.9712,45.903,45.9712,26000.0
2005-11-21 13:10:00,47.19,47.23,47.18,47.23,6700.0,45.9615,46.0004,45.9517,46.0004,6700.0
2005-11-21 13:15:00,47.23,47.23,47.15,47.15,4000.0,46.0004,46.0004,45.9225,45.9225,4000.0
2005-11-21 13:20:00,47.19,47.24,47.18,47.21,6700.0,45.9615,46.0102,45.9517,45.981,6700.0
2005-11-21 13:25:00,47.18,47.21,47.17,47.19,4700.0,45.9517,45.981,45.942,45.9615,4700.0
2005-11-21 13:30:00,47.2,47.21,47.19,47.2,4900.0,45.9712,45.981,45.9615,45.9712,4900.0
2005-11-21 13:35:00,47.2,47.22,47.19,47.22,16100.0,45.9712,45.9907,45.9615,45.9907,16100.0
2005-11-21 13:40:00,47.24,47.24,47.23,47.23,1900.0,46.0102,46.0102,46.0004,46.0004,1900.0
2005-11-21 13:45:00,47.23,47.24,47.23,47.24,600.0,46.0004,46.0102,46.0004,46.0102,600.0
2005-11-21 13:50:00,47.24,47.28,47.23,47.28,16000.0,46.0102,46.0491,46.0004,46.0491,16000.0
2005-11-21 13:55:00,47.28,47.28,47.26,47.26,2100.0,46.0491,46.0491,46.0297,46.0297,2100.0
2005-11-21 14:00:00,47.26,47.26,47.25,47.26,2800.0,46.0297,46.0297,46.0199,46.0297,2800.0
2005-11-21 14:05:00,47.26,47.26,47.18,47.19,4600.0,46.0297,46.0297,45.9517,45.9615,4600.0
2005-11-21 14:10:00,47.19,47.2,47.17,47.17,3100.0,45.9615,45.9712,45.942,45.942,3100.0
2005-11-21 14:15:00,47.17,47.24,47.17,47.19,21200.0,45.942,46.0102,45.942,45.9615,21200.0
2005-11-21 14:20:00,47.24,47.25,47.19,47.25,6600.0,46.0102,46.0199,45.9615,46.0199,6600.0
2005-11-21 14:25:00,47.25,47.25,47.15,47.15,9800.0,46.0199,46.0199,45.9225,45.9225,9800.0
2005-11-21 14:30:00,47.15,47.18,47.13,47.13,2200.0,45.9225,45.9517,45.903,45.903,2200.0
2005-11-21 14:35:00,47.13,47.13,47.08,47.08,6300.0,45.903,45.903,45.8543,45.8543,6300.0
2005-11-21 14:40:00,47.09,47.13,47.08,47.12,3500.0,45.8641,45.903,45.8543,45.8933,3500.0
2005-11-21 14:45:00,47.12,47.12,47.09,47.12,4900.0,45.8933,45.8933,45.8641,45.8933,4900.0
2005-11-21 14:50:00,47.12,47.12,47.07,47.08,5100.0,45.8933,45.8933,45.8446,45.8543,5100.0
2005-11-21 14:55:00,47.08,47.13,47.08,47.11,7800.0,45.8543,45.903,45.8543,45.8836,7800.0
2005-11-21 15:00:00,47.12,47.17,47.11,47.17,3800.0,45.8933,45.942,45.8836,45.942,3800.0
2005-11-21 15:05:00,47.19,47.2,47.16,47.2,7400.0,45.9615,45.9712,45.9323,45.9712,7400.0
2005-11-21 15:10:00,47.21,47.22,47.2,47.22,8500.0,45.981,45.9907,45.9712,45.9907,8500.0
2005-11-21 15:15:00,47.22,47.22,47.19,47.19,7900.0,45.9907,45.9907,45.9615,45.9615,7900.0
2005-11-21 15:20:00,47.19,47.29,47.19,47.28,4300.0,45.9615,46.0589,45.9615,46.0491,4300.0
2005-11-21 15:25:00,47.29,47.31,47.28,47.29,6400.0,46.0589,46.0784,46.0491,46.0589,6400.0
2005-11-21 15:30:00,47.29,47.32,47.29,47.31,4200.0,46.0589,46.0881,46.0589,46.0784,4200.0
2005-11-21 15:35:00,47.32,47.38,47.32,47.37,12700.0,46.0881,46.1465,46.0881,46.1368,12700.0
2005-11-21 15:40:00,47.37,47.44,47.37,47.43,11500.0,46.1368,46.205,46.1368,46.1952,11500.0
2005-11-21 15:45:00,47.44,47.49,47.42,47.45,14200.0,46.205,46.2537,46.1855,46.2147,14200.0
2005-11-21 15:50:00,47.45,47.47,47.44,47.46,12300.0,46.2147,46.2342,46.205,46.2245,12300.0
2005-11-21 15:55:00,47.46,47.47,47.4,47.4,15600.0,46.2245,46.2342,46.166,46.166,15600.0
2005-11-22 09:30:00,47.39,47.4,47.31,47.32,10000.0,46.1563,46.166,46.0784,46.0881,10000.0
2005-11-22 09:35:00,47.28,47.39,47.27,47.36,1900.0,46.0491,46.1563,46.0394,46.1271,1900.0
2005-11-22 09:40:00,47.35,47.39,47.34,47.39,800.0,46.1173,46.1563,46.1076,46.1563,800.0
2005-11-22 09:45:00,47.39,47.44,47.39,47.44,800.0,46.1563,46.205,46.1563,46.205,800.0
2005-11-22 09:50:00,47.41,47.43,47.41,47.42,400.0,46.1758,46.1952,46.1758,46.1855,400.0
2005-11-22 09:55:00,47.42,47.42,47.38,47.38,2000.0,46.1855,46.1855,46.1465,46.1465,2000.0
2005-11-22 10:00:00,47.38,47.5,47.38,47.49,18100.0,46.1465,46.2634,46.1465,46.2537,18100.0
2005-11-22 10:05:00,47.5,47.5,47.29,47.29,5500.0,46.2634,46.2634,46.0589,46.0589,5500.0
2005-11-22 10:10:00,47.29,47.29,47.15,47.26,17500.0,46.0589,46.0589,45.9225,46.0297,17500.0
2005-11-22 10:15:00,47.26,47.38,47.25,47.38,3200.0,46.0297,46.1465,46.0199,46.1465,3200.0
2005-11-22 10:20:00,47.37,47.45,47.36,47.43,8000.0,46.1368,46.2147,46.1271,46.1952,8000.0
2005-11-22 10:25:00,47.43,47.49,47.43,47.48,5100.0,46.1952,46.2537,46.1952,46.2439,5100.0
2005-11-22 10:30:00,47.48,47.53,47.47,47.53,9500.0,46.2439,46.2926,46.2342,46.2926,9500.0
2005-11-22 10:35:00,47.54,47.59,47.53,47.53,7700.0,46.3024,46.3511,46.2926,46.2926,7700.0
2005-11-22 10:40:00,47.53,47.54,47.5,47.51,2100.0,46.2926,46.3024,46.2634,46.2731,2100.0
2005-11-22 10:45:00,47.51,47.51,47.5,47.51,1200.0,46.2731,46.2731,46.2634,46.2731,1200.0
2005-11-22 10:50:00,47.52,47.54,47.51,47.54,5700.0,46.2829,46.3024,46.2731,46.3024,5700.0
2005-11-22 10:55:00,47.54,47.55,47.53,47.54,2800.0,46.3024,46.3121,46.2926,46.3024,2800.0
2005-11-22 11:00:00,47.54,47.57,47.54,47.54,3800.0,46.3024,46.3316,46.3024,46.3024,3800.0
2005-11-22 11:05:00,47.54,47.58,47.53,47.58,5400.0,46.3024,46.3413,46.2926,46.3413,5400.0
2005-11-22 11:10:00,47.58,47.73,47.58,47.73,12000.0,46.3413,46.4874,46.3413,46.4874,12000.0
2005-11-22 11:15:00,47.7,47.73,47.69,47.71,8800.0,46.4582,46.4874,46.4485,46.4679,8800.0
2005-11-22 11:20:00,47.73,47.73,47.7,47.7,6600.0,46.4874,46.4874,46.4582,46.4582,6600.0
2005-11-22 11:25:00,47.7,47.74,47.7,47.74,6900.0,46.4582,46.4972,46.4582,46.4972,6900.0
2005-11-22 11:30:00,47.75,47.84,47.74,47.84,13800.0,46.5069,46.5946,46.4972,46.5946,13800.0
2005-11-22 11:35:00,47.81,47.89,47.8,47.86,6600.0,46.5653,46.6433,46.5556,46.614,6600.0
2005-11-22 11:40:00,47.86,47.97,47.84,47.96,9600.0,46.614,46.7212,46.5946,46.7114,9600.0
2005-11-22 11:45:00,47.97,47.98,47.94,47.96,9000.0,46.7212,46.7309,46.692,46.7114,9000.0
2005-11-22 11:50:00,47.96,47.99,47.96,47.99,7900.0,46.7114,46.7407,46.7114,46.7407,7900.0
2005-11-22 11:55:00,47.99,47.99,47.93,47.93,10100.0,46.7407,46.7407,46.6822,46.6822,10100.0
2005-11-22 12:00:00,47.93,47.99,47.93,47.99,8800.0,46.6822,46.7407,46.6822,46.7407,8800.0
2005-11-22 12:05:00,47.97,47.99,47.97,47.97,14200.0,46.7212,46.7407,46.7212,46.7212,14200.0
2005-11-22 12:10:00,47.97,47.99,47.9,47.93,15200.0,46.7212,46.7407,46.653,46.6822,15200.0
2005-11-22 12:15:00,47.9,47.91,47.84,47.84,5000.0,46.653,46.6627,46.5946,46.5946,5000.0
2005-11-22 12:20:00,47.84,47.85,47.81,47.83,4200.0,46.5946,46.6043,46.5653,46.5848,4200.0
2005-11-22 12:25:00,47.85,47.85,47.8,47.8,6400.0,46.6043,46.6043,46.5556,46.5556,6400.0
2005-11-22 12:30:00,47.8,47.81,47.78,47.8,7800.0,46.5556,46.5653,46.5361,46.5556,7800.0
2005-11-22 12:35:00,47.78,47.8,47.76,47.79,4900.0,46.5361,46.5556,46.5166,46.5459,4900.0
2005-11-22 12:40:00,47.79,47.8,47.79,47.8,4200.0,46.5459,46.5556,46.5459,46.5556,4200.0
2005-11-22 12:45:00,47.79,47.79,47.76,47.78,3700.0,46.5459,46.5459,46.5166,46.5361,3700.0
2005-11-22 12:50:00,47.77,47.8,47.77,47.79,5100.0,46.5264,46.5556,46.5264,46.5459,5100.0
2005-11-22 12:55:00,47.79,47.79,47.78,47.78,3100.0,46.5459,46.5459,46.5361,46.5361,3100.0
2005-11-22 13:00:00,47.79,47.85,47.75,47.81,21000.0,46.5459,46.6043,46.5069,46.5653,21000.0
2005-11-22 13:05:00,47.82,47.84,47.8,47.83,1700.0,46.5751,46.5946,46.5556,46.5848,1700.0
2005-11-22 13:10:00,47.83,47.83,47.82,47.83,2800.0,46.5848,46.5848,46.5751,46.5848,2800.0
2005-11-22 13:15:00,47.83,47.83,47.8,47.82,6700.0,46.5848,46.5848,46.5556,46.5751,6700.0
2005-11-22 13:20:00,47.81,47.85,47.81,47.83,3500.0,46.5653,46.6043,46.5653,46.5848,3500.0
2005-11-22 13:25:00,47.84,47.85,47.83,47.84,6100.0,46.5946,46.6043,46.5848,46.5946,6100.0
2005-11-22 13:30:00,47.85,47.85,47.82,47.83,6100.0,46.6043,46.6043,46.5751,46.5848,6100.0
2005-11-22 13:35:00,47.83,47.89,47.83,47.89,2200.0,46.5848,46.6433,46.5848,46.6433,2200.0
2005-11-22 13:40:00,47.89,47.97,47.89,47.91,10100.0,46.6433,46.7212,46.6433,46.6627,10100.0
2005-11-22 13:45:00,47.92,47.95,47.92,47.95,4900.0,46.6725,46.7017,46.6725,46.7017,4900.0
2005-11-22 13:50:00,47.96,47.97,47.95,47.97,7900.0,46.7114,46.7212,46.7017,46.7212,7900.0
2005-11-22 13:55:00,47.96,47.97,47.94,47.94,4200.0,46.7114,46.7212,46.692,46.692,4200.0
2005-11-22 14:00:00,47.95,47.98,47.88,47.88,29100.0,46.7017,46.7309,46.6335,46.6335,29100.0
2005-11-22 14:05:00,47.91,47.99,47.9,47.99,9600.0,46.6627,46.7407,46.653,46.7407,9600.0
2005-11-22 14:10:00,47.99,48.0,47.96,47.97,14900.0,46.7407,46.7504,46.7114,46.7212,14900.0
2005-11-22 14:15:00,47.97,47.98,47.9,47.9,5500.0,46.7212,46.7309,46.653,46.653,5500.0
2005-11-22 14:20:00,47.92,47.99,47.92,47.98,3000.0,46.6725,46.7407,46.6725,46.7309,3000.0
2005-11-22 14:25:00,47.99,48.0,47.9,47.9,10200.0,46.7407,46.7504,46.653,46.653,10200.0
2005-11-22 14:30:00,47.9,47.96,47.9,47.96,4600.0,46.653,46.7114,46.653,46.7114,4600.0
2005-11-22 14:35:00,47.96,47.96,47.93,47.96,6900.0,46.7114,46.7114,46.6822,46.7114,6900.0
2005-11-22 14:40:00,47.97,47.97,47.96,47.97,3800.0,46.7212,46.7212,46.7114,46.7212,3800.0
2005-11-22 14:45:00,47.98,48.09,47.98,48.09,32900.0,46.7309,46.838,46.7309,46.838,32900.0
2005-11-22 14:50:00,48.1,48.21,48.1,48.19,21500.0,46.8478,46.9549,46.8478,46.9354,21500.0
2005-11-22 14:55:00,48.18,48.24,48.18,48.22,8800.0,46.9257,46.9841,46.9257,46.9647,8800.0
2005-11-22 15:00:00,48.22,48.22,48.18,48.18,5900.0,46.9647,46.9647,46.9257,46.9257,5900.0
2005-11-22 15:05:00,48.19,48.24,48.19,48.21,4300.0,46.9354,46.9841,46.9354,46.9549,4300.0
2005-11-22 15:10:00,48.22,48.34,48.22,48.34,7700.0,46.9647,47.0815,46.9647,47.0815,7700.0
2005-11-22 15:15:00,48.35,48.37,48.22,48.23,6900.0,47.0913,47.1108,46.9647,46.9744,6900.0
2005-11-22 15:20:00,48.19,48.2,48.17,48.17,7300.0,46.9354,46.9452,46.916,46.916,7300.0
2005-11-22 15:25:00,48.17,48.22,48.16,48.18,8500.0,46.916,46.9647,46.9062,46.9257,8500.0
2005-11-22 15:30:00,48.18,48.18,48.08,48.08,7100.0,46.9257,46.9257,46.8283,46.8283,7100.0
2005-11-22 15:35:00,48.08,48.11,48.03,48.11,12200.0,46.8283,46.8575,46.7796,46.8575,12200.0
2005-11-22 15:40:00,48.19,48.37,48.16,48.3,36600.0,46.9354,47.1108,46.9062,47.0426,36600.0
2005-11-22 15:45:00,48.33,48.47,48.17,48.17,29800.0,47.0718,47.2082,46.916,46.916,29800.0
2005-11-22 15:50:00,48.18,48.2,48.16,48.18,18900.0,46.9257,46.9452,46.9062,46.9257,18900.0
2005-11-22 15:55:00,48.18,48.18,48.14,48.17,15000.0,46.9257,46.9257,46.8867,46.916,15000.0
2005-11-23 09:30:00,48.2,48.24,48.15,48.16,17400.0,46.9452,46.9841,46.8965,46.9062,17400.0
2005-11-23 09:35:00,48.12,48.2,48.11,48.14,2700.0,46.8673,46.9452,46.8575,46.8867,2700.0
2005-11-23 09:40:00,48.19,48.3,48.18,48.25,2300.0,46.9354,47.0426,46.9257,46.9939,2300.0
2005-11-23 09:45:00,48.22,48.24,48.21,48.21,3300.0,46.9647,46.9841,46.9549,46.9549,3300.0
2005-11-23 09:50:00,48.21,48.36,48.21,48.36,5200.0,46.9549,47.101,46.9549,47.101,5200.0
2005-11-23 09:55:00,48.38,48.39,48.35,48.36,3100.0,47.1205,47.1302,47.0913,47.101,3100.0
2005-11-23 10:00:00,48.36,48.45,48.36,48.43,3400.0,47.101,47.1887,47.101,47.1692,3400.0
2005-11-23 10:05:00,48.43,48.43,48.38,48.38,4900.0,47.1692,47.1692,47.1205,47.1205,4900.0
2005-11-23 10:10:00,48.35,48.35,48.18,48.19,6700.0,47.0913,47.0913,46.9257,46.9354,6700.0
2005-11-23 10:15:00,48.18,48.22,48.17,48.18,8200.0,46.9257,46.9647,46.916,46.9257,8200.0
2005-11-23 10:20:00,48.18,48.2,48.15,48.2,6700.0,46.9257,46.9452,46.8965,46.9452,6700.0
2005-11-23 10:25:00,48.19,48.2,48.17,48.18,2900.0,46.9354,46.9452,46.916,46.9257,2900.0
2005-11-23 10:30:00,48.18,48.2,48.16,48.2,10900.0,46.9257,46.9452,46.9062,46.9452,10900.0
2005-11-23 10:35:00,48.2,48.2,48.15,48.16,6600.0,46.9452,46.9452,46.8965,46.9062,6600.0
2005-11-23 10:40:00,48.16,48.16,48.12,48.13,6400.0,46.9062,46.9062,46.8673,46.877,6400.0
2005-11-23 10:45:00,48.13,48.13,48.12,48.12,1800.0,46.877,46.877,46.8673,46.8673,1800.0
2005-11-23 10:50:00,48.11,48.18,48.1,48.16,4500.0,46.8575,46.9257,46.8478,46.9062,4500.0
2005-11-23 10:55:00,48.16,48.21,48.16,48.18,3000.0,46.9062,46.9549,46.9062,46.9257,3000.0
2005-11-23 11:00:00,48.17,48.18,48.1,48.1,4400.0,46.916,46.9257,46.8478,46.8478,4400.0
2005-11-23 11:05:00,48.1,48.1,48.09,48.1,2300.0,46.8478,46.8478,46.838,46.8478,2300.0
2005-11-23 11:10:00,48.1,48.1,48.08,48.08,1400.0,46.8478,46.8478,46.8283,46.8283,1400.0
2005-11-23 11:15:00,48.08,48.08,48.06,48.07,2500.0,46.8283,46.8283,46.8088,46.8186,2500.0
2005-11-23 11:20:00,48.07,48.09,48.06,48.09,3300.0,46.8186,46.838,46.8088,46.838,3300.0
2005-11-23 11:25:00,48.09,48.12,48.05,48.05,7700.0,46.838,46.8673,46.7991,46.7991,7700.0
2005-11-23 11:30:00,48.11,48.11,48.08,48.09,1100.0,46.8575,46.8575,46.8283,46.838,1100.0
2005-11-23 11:35:00,48.1,48.1,48.08,48.08,2000.0,46.8478,46.8478,46.8283,46.8283,2000.0
2005-11-23 11:40:00,48.09,48.1,48.05,48.05,6200.0,46.838,46.8478,46.7991,46.7991,6200.0
2005-11-23 11:45:00,48.07,48.07,47.96,47.98,13100.0,46.8186,46.8186,46.7114,46.7309,13100.0
2005-11-23 11:50:00,47.98,48.05,47.98,48.04,4800.0,46.7309,46.7991,46.7309,46.7894,4800.0
2005-11-23 11:55:00,48.03,48.03,48.0,48.01,2100.0,46.7796,46.7796,46.7504,46.7601,2100.0
2005-11-23 12:00:00,48.01,48.07,48.01,48.05,1500.0,46.7601,46.8186,46.7601,46.7991,1500.0
2005-11-23 12:05:00,48.05,48.05,48.02,48.02,4700.0,46.7991,46.7991,46.7699,46.7699,4700.0
2005-11-23 12:10:00,48.02,48.02,47.95,47.98,5400.0,46.7699,46.7699,46.7017,46.7309,5400.0
2005-11-23 12:15:00,47.98,48.03,47.98,48.03,1000.0,46.7309,46.7796,46.7309,46.7796,1000.0
2005-11-23 12:20:00,48.02,48.05,48.02,48.05,500.0,46.7699,46.7991,46.7699,46.7991,500.0
2005-11-23 12:25:00,48.04,48.04,48.04,48.04,100.0,46.7894,46.7894,46.7894,46.7894,100.0
2005-11-23 12:30:00,48.05,48.12,48.05,48.12,2600.0,46.7991,46.8673,46.7991,46.8673,2600.0
2005-11-23 12:35:00,48.11,48.11,48.1,48.11,1000.0,46.8575,46.8575,46.8478,46.8575,1000.0
2005-11-23 12:40:00,48.11,48.13,48.11,48.13,2800.0,46.8575,46.877,46.8575,46.877,2800.0
2005-11-23 12:45:00,48.13,48.15,48.1,48.11,3200.0,46.877,46.8965,46.8478,46.8575,3200.0
2005-11-23 12:50:00,48.14,48.14,48.14,48.14,200.0,46.8867,46.8867,46.8867,46.8867,200.0
2005-11-23 12:55:00,48.14,48.15,48.12,48.15,2900.0,46.8867,46.8965,46.8673,46.8965,2900.0
2005-11-23 13:00:00,48.13,48.13,48.11,48.11,2100.0,46.877,46.877,46.8575,46.8575,2100.0
2005-11-23 13:05:00,48.11,48.11,48.09,48.09,1000.0,46.8575,46.8575,46.838,46.838,1000.0
2005-11-23 13:10:00,48.08,48.15,48.06,48.06,8100.0,46.8283,46.8965,46.8088,46.8088,8100.0
2005-11-23 13:15:00,48.07,48.07,48.01,48.01,6400.0,46.8186,46.8186,46.7601,46.7601,6400.0
2005-11-23 13:20:00,48.0,48.03,48.0,48.03,1800.0,46.7504,46.7796,46.7504,46.7796,1800.0
2005-11-23 13:25:00,48.02,48.07,48.01,48.07,1900.0,46.7699,46.8186,46.7601,46.8186,1900.0
2005-11-23 13:30:00,48.07,48.08,48.07,48.08,2300.0,46.8186,46.8283,46.8186,46.8283,2300.0
2005-11-23 13:35:00,48.08,48.13,48.08,48.13,1200.0,46.8283,46.877,46.8283,46.877,1200.0
2005-11-23 13:40:00,48.13,48.14,48.13,48.13,600.0,46.877,46.8867,46.877,46.877,600.0
2005-11-23 13:45:00,48.13,48.16,48.13,48.15,2400.0,46.877,46.9062,46.877,46.8965,2400.0
2005-11-23 13:50:00,48.15,48.16,48.14,48.14,800.0,46.8965,46.9062,46.8867,46.8867,800.0
2005-11-23 13:55:00,48.15,48.18,48.15,48.18,1000.0,46.8965,46.9257,46.8965,46.9257,1000.0
2005-11-23 14:00:00,48.18,48.18,48.17,48.17,700.0,46.9257,46.9257,46.916,46.916,700.0
2005-11-23 14:05:00,48.17,48.17,48.15,48.15,1100.0,46.916,46.916,46.8965,46.8965,1100.0
2005-11-23 14:10:00,48.14,48.14,48.14,48.14,1200.0,46.8867,46.8867,46.8867,46.8867,1200.0
2005-11-23 14:15:00,48.15,48.16,48.15,48.15,700.0,46.8965,46.9062,46.8965,46.8965,700.0
2005-11-23 14:20:00,48.15,48.15,48.13,48.15,21000.0,46.8965,46.8965,46.877,46.8965,21000.0
2005-11-23 14:25:00,48.15,48.2,48.14,48.19,6900.0,46.8965,46.9452,46.8867,46.9354,6900.0
2005-11-23 14:30:00,48.21,48.25,48.2,48.23,11100.0,46.9549,46.9939,46.9452,46.9744,11100.0
2005-11-23 14:35:00,48.2,48.2,48.18,48.18,1900.0,46.9452,46.9452,46.9257,46.9257,1900.0
2005-11-23 14:40:00,48.18,48.22,48.16,48.22,4000.0,46.9257,46.9647,46.9062,46.9647,4000.0
2005-11-23 14:45:00,48.21,48.22,48.2,48.2,4400.0,46.9549,46.9647,46.9452,46.9452,4400.0
2005-11-23 14:50:00,48.2,48.21,48.2,48.21,2300.0,46.9452,46.9549,46.9452,46.9549,2300.0
2005-11-23 14:55:00,48.22,48.23,48.21,48.21,5000.0,46.9647,46.9744,46.9549,46.9549,5000.0
2005-11-23 15:00:00,48.2,48.21,48.2,48.2,13400.0,46.9452,46.9549,46.9452,46.9452,13400.0
2005-11-23 15:05:00,48.2,48.24,48.19,48.24,7100.0,46.9452,46.9841,46.9354,46.9841,7100.0
2005-11-23 15:10:00,48.21,48.22,48.15,48.19,9100.0,46.9549,46.9647,46.8965,46.9354,9100.0
2005-11-23 15:15:00,48.17,48.18,48.15,48.15,2100.0,46.916,46.9257,46.8965,46.8965,2100.0
2005-11-23 15:20:00,48.15,48.17,48.1,48.11,8300.0,46.8965,46.916,46.8478,46.8575,8300.0
2005-11-23 15:25:00,48.11,48.16,48.08,48.09,10200.0,46.8575,46.9062,46.8283,46.838,10200.0
2005-11-23 15:30:00,48.05,48.09,48.04,48.05,5100.0,46.7991,46.838,46.7894,46.7991,5100.0
2005-11-23 15:35:00,48.06,48.07,48.04,48.05,2800.0,46.8088,46.8186,46.7894,46.7991,2800.0
2005-11-23 15:40:00,48.04,48.07,48.03,48.07,3400.0,46.7894,46.8186,46.7796,46.8186,3400.0
2005-11-23 15:45:00,48.06,48.07,48.02,48.05,14100.0,46.8088,46.8186,46.7699,46.7991,14100.0
2005-11-23 15:50:00,48.05,48.09,48.04,48.07,4200.0,46.7991,46.838,46.7894,46.8186,4200.0
2005-11-23 15:55:00,48.07,48.12,48.06,48.11,4500.0,46.8186,46.8673,46.8088,46.8575,4500.0
2005-11-25 09:30:00,48.04,48.04,47.95,47.98,3800.0,46.7894,46.7894,46.7017,46.7309,3800.0
2005-11-25 09:35:00,47.98,48.15,47.98,48.11,2100.0,46.7309,46.8965,46.7309,46.8575,2100.0
2005-11-25 09:40:00,48.11,48.17,48.11,48.14,500.0,46.8575,46.916,46.8575,46.8867,500.0
2005-11-25 09:45:00,48.17,48.23,48.15,48.21,4200.0,46.916,46.9744,46.8965,46.9549,4200.0
2005-11-25 09:50:00,48.2,48.2,48.19,48.19,1000.0,46.9452,46.9452,46.9354,46.9354,1000.0
2005-11-25 09:55:00,48.14,48.21,48.14,48.21,700.0,46.8867,46.9549,46.8867,46.9549,700.0
2005-11-25 10:00:00,48.22,48.34,48.22,48.34,3300.0,46.9647,47.0815,46.9647,47.0815,3300.0
2005-11-25 10:05:00,48.32,48.32,48.3,48.3,700.0,47.0621,47.0621,47.0426,47.0426,700.0
2005-11-25 10:10:00,48.3,48.3,48.29,48.29,1500.0,47.0426,47.0426,47.0328,47.0328,1500.0
2005-11-25 10:15:00,48.29,48.29,48.26,48.26,600.0,47.0328,47.0328,47.0036,47.0036,600.0
2005-11-25 10:20:00,48.27,48.29,48.24,48.25,2600.0,47.0134,47.0328,46.9841,46.9939,2600.0
2005-11-25 10:25:00,48.25,48.27,48.24,48.26,2400.0,46.9939,47.0134,46.9841,47.0036,2400.0
2005-11-25 10:30:00,48.26,48.26,48.13,48.13,2700.0,47.0036,47.0036,46.877,46.877,2700.0
2005-11-25 10:35:00,48.11,48.14,48.1,48.13,1800.0,46.8575,46.8867,46.8478,46.877,1800.0
2005-11-25 10:40:00,48.11,48.11,48.11,48.11,600.0,46.8575,46.8575,46.8575,46.8575,600.0
2005-11-25 10:45:00,48.1,48.1,48.01,48.01,2100.0,46.8478,46.8478,46.7601,46.7601,2100.0
2005-11-25 10:50:00,48.06,48.08,48.03,48.03,3900.0,46.8088,46.8283,46.7796,46.7796,3900.0
2005-11-25 10:55:00,48.03,48.07,48.03,48.03,1100.0,46.7796,46.8186,46.7796,46.7796,1100.0
2005-11-25 11:00:00,48.04,48.06,48.03,48.06,900.0,46.7894,46.8088,46.7796,46.8088,900.0
2005-11-25 11:05:00,48.02,48.06,48.02,48.03,400.0,46.7699,46.8088,46.7699,46.7796,400.0
2005-11-25 11:10:00,48.05,48.07,48.03,48.07,1100.0,46.7991,46.8186,46.7796,46.8186,1100.0
2005-11-25 11:15:00,48.05,48.05,48.05,48.05,300.0,46.7991,46.7991,46.7991,46.7991,300.0
2005-11-25 11:20:00,48.07,48.07,48.04,48.04,700.0,46.8186,46.8186,46.7894,46.7894,700.0
2005-11-25 11:25:00,48.06,48.06,48.01,48.01,900.0,46.8088,46.8088,46.7601,46.7601,900.0
2005-11-25 11:30:00,48.02,48.07,48.01,48.07,1000.0,46.7699,46.8186,46.7601,46.8186,1000.0
2005-11-25 11:35:00,48.07,48.1,48.07,48.1,900.0,46.8186,46.8478,46.8186,46.8478,900.0
2005-11-25 11:40:00,48.11,48.11,48.11,48.11,100.0,46.8575,46.8575,46.8575,46.8575,100.0
2005-11-25 11:45:00,48.07,48.13,48.07,48.13,900.0,46.8186,46.877,46.8186,46.877,900.0
2005-11-25 11:50:00,48.13,48.13,48.08,48.09,400.0,46.877,46.877,46.8283,46.838,400.0
2005-11-25 11:55:00,48.1,48.1,48.1,48.1,100.0,46.8478,46.8478,46.8478,46.8478,100.0
2005-11-25 12:00:00,48.12,48.12,48.06,48.07,1400.0,46.8673,46.8673,46.8088,46.8186,1400.0
2005-11-25 12:05:00,48.06,48.1,48.05,48.09,2400.0,46.8088,46.8478,46.7991,46.838,2400.0
2005-11-25 12:10:00,48.1,48.11,48.1,48.11,700.0,46.8478,46.8575,46.8478,46.8575,700.0
2005-11-25 12:15:00,48.12,48.13,48.09,48.09,900.0,46.8673,46.877,46.838,46.838,900.0
2005-11-25 12:20:00,48.1,48.13,48.1,48.13,2000.0,46.8478,46.877,46.8478,46.877,2000.0
2005-11-25 12:25:00,48.13,48.17,48.12,48.16,4100.0,46.877,46.916,46.8673,46.9062,4100.0
2005-11-25 12:30:00,48.12,48.12,48.09,48.09,400.0,46.8673,46.8673,46.838,46.838,400.0
2005-11-25 12:35:00,48.1,48.14,48.1,48.12,2400.0,46.8478,46.8867,46.8478,46.8673,2400.0
2005-11-25 12:40:00,48.12,48.14,48.11,48.12,7800.0,46.8673,46.8867,46.8575,46.8673,7800.0
2005-11-25 12:45:00,48.13,48.13,48.09,48.09,1600.0,46.877,46.877,46.838,46.838,1600.0
2005-11-25 12:50:00,48.1,48.1,48.09,48.09,4800.0,46.8478,46.8478,46.838,46.838,4800.0
2005-11-25 12:55:00,48.1,48.1,48.09,48.09,3900.0,46.8478,46.8478,46.838,46.838,3900.0
2005-11-25 13:00:00,48.05,48.05,48.05,48.05,2300.0,46.7991,46.7991,46.7991,46.7991,2300.0
2005-11-25 13:05:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:10:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:15:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:20:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:25:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:30:00,48.05,48.05,48.05,48.05,200.0,46.7991,46.7991,46.7991,46.7991,200.0
2005-11-25 13:35:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:40:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:45:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:50:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:55:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:00:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:05:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:10:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:15:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:20:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:25:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:30:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:35:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:40:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:45:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:50:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:55:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:00:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:05:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:10:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:15:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:20:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:25:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:30:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:35:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:40:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:45:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:50:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:55:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-28 09:30:00,47.95,47.99,47.95,47.95,15300.0,46.7017,46.7407,46.7017,46.7017,15300.0
2005-11-28 09:35:00,47.95,47.95,47.9,47.9,400.0,46.7017,46.7017,46.653,46.653,400.0
2005-11-28 09:40:00,47.86,47.86,47.67,47.75,6800.0,46.614,46.614,46.429,46.5069,6800.0
2005-11-28 09:45:00,47.76,47.81,47.76,47.8,2600.0,46.5166,46.5653,46.5166,46.5556,2600.0
2005-11-28 09:50:00,47.8,47.83,47.68,47.69,6900.0,46.5556,46.5848,46.4387,46.4485,6900.0
2005-11-28 09:55:00,47.69,47.69,47.59,47.6,3300.0,46.4485,46.4485,46.3511,46.3608,3300.0
2005-11-28 10:00:00,47.58,47.58,47.56,47.57,1400.0,46.3413,46.3413,46.3218,46.3316,1400.0
2005-11-28 10:05:00,47.57,47.7,47.57,47.7,3600.0,46.3316,46.4582,46.3316,46.4582,3600.0
2005-11-28 10:10:00,47.7,47.71,47.66,47.66,1700.0,46.4582,46.4679,46.4192,46.4192,1700.0
2005-11-28 10:15:00,47.64,47.67,47.58,47.58,1700.0,46.3998,46.429,46.3413,46.3413,1700.0
2005-11-28 10:20:00,47.56,47.59,47.5,47.5,4700.0,46.3218,46.3511,46.2634,46.2634,4700.0
2005-11-28 10:25:00,47.51,47.52,47.4,47.44,2200.0,46.2731,46.2829,46.166,46.205,2200.0
2005-11-28 10:30:00,47.4,47.48,47.37,47.45,4400.0,46.166,46.2439,46.1368,46.2147,4400.0
2005-11-28 10:35:00,47.45,47.45,47.37,47.37,4800.0,46.2147,46.2147,46.1368,46.1368,4800.0
2005-11-28 10:40:00,47.36,47.36,47.31,47.31,2200.0,46.1271,46.1271,46.0784,46.0784,2200.0
2005-11-28 10:45:00,47.33,47.39,47.33,47.36,1800.0,46.0978,46.1563,46.0978,46.1271,1800.0
2005-11-28 10:50:00,47.35,47.4,47.34,47.34,1500.0,46.1173,46.166,46.1076,46.1076,1500.0
2005-11-28 10:55:00,47.35,47.4,47.33,47.33,4100.0,46.1173,46.166,46.0978,46.0978,4100.0
2005-11-28 11:00:00,47.32,47.33,47.3,47.3,1400.0,46.0881,46.0978,46.0686,46.0686,1400.0
2005-11-28 11:05:00,47.29,47.35,47.27,47.3,9600.0,46.0589,46.1173,46.0394,46.0686,9600.0
2005-11-28 11:10:00,47.32,47.36,47.31,47.35,1700.0,46.0881,46.1271,46.0784,46.1173,1700.0
2005-11-28 11:15:00,47.35,47.4,47.34,47.37,7200.0,46.1173,46.166,46.1076,46.1368,7200.0
2005-11-28 11:20:00,47.38,47.4,47.38,47.4,3500.0,46.1465,46.166,46.1465,46.166,3500.0
2005-11-28 11:25:00,47.4,47.43,47.4,47.41,6300.0,46.166,46.1952,46.166,46.1758,6300.0
2005-11-28 11:30:00,47.41,47.42,47.4,47.41,4100.0,46.1758,46.1855,46.166,46.1758,4100.0
2005-11-28 11:35:00,47.4,47.44,47.4,47.41,5900.0,46.166,46.205,46.166,46.1758,5900.0
2005-11-28 11:40:00,47.42,47.43,47.39,47.43,3300.0,46.1855,46.1952,46.1563,46.1952,3300.0
2005-11-28 11:45:00,47.39,47.51,47.39,47.49,6900.0,46.1563,46.2731,46.1563,46.2537,6900.0
2005-11-28 11:50:00,47.49,47.52,47.49,47.5,3500.0,46.2537,46.2829,46.2537,46.2634,3500.0
2005-11-28 11:55:00,47.49,47.52,47.49,47.49,4400.0,46.2537,46.2829,46.2537,46.2537,4400.0
2005-11-28 12:00:00,47.52,47.52,47.5,47.5,5500.0,46.2829,46.2829,46.2634,46.2634,5500.0
2005-11-28 12:05:00,47.5,47.54,47.5,47.54,4100.0,46.2634,46.3024,46.2634,46.3024,4100.0
2005-11-28 12:10:00,47.55,47.58,47.55,47.58,4200.0,46.3121,46.3413,46.3121,46.3413,4200.0
2005-11-28 12:15:00,47.59,47.59,47.52,47.52,7500.0,46.3511,46.3511,46.2829,46.2829,7500.0
2005-11-28 12:20:00,47.52,47.52,47.48,47.48,1800.0,46.2829,46.2829,46.2439,46.2439,1800.0
2005-11-28 12:25:00,47.52,47.52,47.52,47.52,1000.0,46.2829,46.2829,46.2829,46.2829,1000.0
2005-11-28 12:30:00,47.52,47.55,47.52,47.55,4500.0,46.2829,46.3121,46.2829,46.3121,4500.0
2005-11-28 12:35:00,47.54,47.56,47.53,47.53,4500.0,46.3024,46.3218,46.2926,46.2926,4500.0
2005-11-28 12:40:00,47.54,47.57,47.54,47.56,9400.0,46.3024,46.3316,46.3024,46.3218,9400.0
2005-11-28 12:45:00,47.55,47.56,47.51,47.51,7700.0,46.3121,46.3218,46.2731,46.2731,7700.0
2005-11-28 12:50:00,47.51,47.51,47.5,47.5,5300.0,46.2731,46.2731,46.2634,46.2634,5300.0
2005-11-28 12:55:00,47.5,47.5,47.44,47.46,5200.0,46.2634,46.2634,46.205,46.2245,5200.0
2005-11-28 13:00:00,47.46,47.46,47.43,47.45,2600.0,46.2245,46.2245,46.1952,46.2147,2600.0
2005-11-28 13:05:00,47.46,47.46,47.4,47.41,7200.0,46.2245,46.2245,46.166,46.1758,7200.0
2005-11-28 13:10:00,47.42,47.42,47.39,47.42,2800.0,46.1855,46.1855,46.1563,46.1855,2800.0
2005-11-28 13:15:00,47.41,47.47,47.41,47.46,12100.0,46.1758,46.2342,46.1758,46.2245,12100.0
2005-11-28 13:20:00,47.46,47.48,47.44,47.44,3800.0,46.2245,46.2439,46.205,46.205,3800.0
2005-11-28 13:25:00,47.46,47.52,47.46,47.52,4300.0,46.2245,46.2829,46.2245,46.2829,4300.0
2005-11-28 13:30:00,47.52,47.54,47.5,47.54,4700.0,46.2829,46.3024,46.2634,46.3024,4700.0
2005-11-28 13:35:00,47.54,47.54,47.52,47.52,13100.0,46.3024,46.3024,46.2829,46.2829,13100.0
2005-11-28 13:40:00,47.52,47.52,47.49,47.49,1000.0,46.2829,46.2829,46.2537,46.2537,1000.0
2005-11-28 13:45:00,47.49,47.49,47.47,47.47,1300.0,46.2537,46.2537,46.2342,46.2342,1300.0
2005-11-28 13:50:00,47.47,47.49,47.47,47.48,1100.0,46.2342,46.2537,46.2342,46.2439,1100.0
2005-11-28 13:55:00,47.49,47.51,47.49,47.51,400.0,46.2537,46.2731,46.2537,46.2731,400.0
2005-11-28 14:00:00,47.49,47.51,47.48,47.51,4000.0,46.2537,46.2731,46.2439,46.2731,4000.0
2005-11-28 14:05:00,47.5,47.5,47.48,47.48,1300.0,46.2634,46.2634,46.2439,46.2439,1300.0
2005-11-28 14:10:00,47.48,47.5,47.48,47.48,1600.0,46.2439,46.2634,46.2439,46.2439,1600.0
2005-11-28 14:15:00,47.49,47.5,47.45,47.49,4900.0,46.2537,46.2634,46.2147,46.2537,4900.0
2005-11-28 14:20:00,47.46,47.48,47.46,47.47,1700.0,46.2245,46.2439,46.2245,46.2342,1700.0
2005-11-28 14:25:00,47.47,47.5,47.47,47.49,1300.0,46.2342,46.2634,46.2342,46.2537,1300.0
2005-11-28 14:30:00,47.48,47.49,47.46,47.46,1800.0,46.2439,46.2537,46.2245,46.2245,1800.0
2005-11-28 14:35:00,47.46,47.47,47.45,47.47,2100.0,46.2245,46.2342,46.2147,46.2342,2100.0
2005-11-28 14:40:00,47.48,47.49,47.46,47.49,6600.0,46.2439,46.2537,46.2245,46.2537,6600.0
2005-11-28 14:45:00,47.49,47.49,47.45,47.45,6100.0,46.2537,46.2537,46.2147,46.2147,6100.0
2005-11-28 14:50:00,47.46,47.47,47.45,47.46,6300.0,46.2245,46.2342,46.2147,46.2245,6300.0
2005-11-28 14:55:00,47.46,47.5,47.46,47.5,6300.0,46.2245,46.2634,46.2245,46.2634,6300.0
2005-11-28 15:00:00,47.5,47.5,47.46,47.47,6300.0,46.2634,46.2634,46.2245,46.2342,6300.0
2005-11-28 15:05:00,47.47,47.52,47.46,47.5,4800.0,46.2342,46.2829,46.2245,46.2634,4800.0
2005-11-28 15:10:00,47.49,47.49,47.43,47.43,12700.0,46.2537,46.2537,46.1952,46.1952,12700.0
2005-11-28 15:15:00,47.43,47.45,47.42,47.42,3400.0,46.1952,46.2147,46.1855,46.1855,3400.0
2005-11-28 15:20:00,47.42,47.43,47.4,47.4,4300.0,46.1855,46.1952,46.166,46.166,4300.0
2005-11-28 15:25:00,47.4,47.51,47.37,47.51,6000.0,46.166,46.2731,46.1368,46.2731,6000.0
2005-11-28 15:30:00,47.52,47.56,47.52,47.55,8300.0,46.2829,46.3218,46.2829,46.3121,8300.0
2005-11-28 15:35:00,47.55,47.57,47.55,47.57,5000.0,46.3121,46.3316,46.3121,46.3316,5000.0
2005-11-28 15:40:00,47.57,47.58,47.56,47.57,3700.0,46.3316,46.3413,46.3218,46.3316,3700.0
2005-11-28 15:45:00,47.57,47.58,47.53,47.54,6000.0,46.3316,46.3413,46.2926,46.3024,6000.0
2005-11-28 15:50:00,47.53,47.53,47.47,47.48,6600.0,46.2926,46.2926,46.2342,46.2439,6600.0
2005-11-28 15:55:00,47.48,47.5,47.44,47.49,8400.0,46.2439,46.2634,46.205,46.2537,8400.0
2005-11-29 09:30:00,47.67,47.73,47.62,47.67,13200.0,46.429,46.4874,46.3803,46.429,13200.0
2005-11-29 09:35:00,47.61,47.7,47.61,47.7,3500.0,46.3705,46.4582,46.3705,46.4582,3500.0
2005-11-29 09:40:00,47.7,47.79,47.7,47.79,7700.0,46.4582,46.5459,46.4582,46.5459,7700.0
2005-11-29 09:45:00,47.77,47.8,47.75,47.75,5500.0,46.5264,46.5556,46.5069,46.5069,5500.0
2005-11-29 09:50:00,47.75,47.8,47.75,47.8,5300.0,46.5069,46.5556,46.5069,46.5556,5300.0
2005-11-29 09:55:00,47.81,47.9,47.74,47.84,5400.0,46.5653,46.653,46.4972,46.5946,5400.0
2005-11-29 10:00:00,47.87,47.99,47.86,47.98,8000.0,46.6238,46.7407,46.614,46.7309,8000.0
2005-11-29 10:05:00,47.98,48.0,47.96,47.98,9400.0,46.7309,46.7504,46.7114,46.7309,9400.0
2005-11-29 10:10:00,47.98,48.0,47.89,48.0,5400.0,46.7309,46.7504,46.6433,46.7504,5400.0
2005-11-29 10:15:00,48.0,48.0,47.98,47.99,4700.0,46.7504,46.7504,46.7309,46.7407,4700.0
2005-11-29 10:20:00,47.99,48.0,47.86,47.87,4600.0,46.7407,46.7504,46.614,46.6238,4600.0
2005-11-29 10:25:00,47.88,47.96,47.82,47.82,5300.0,46.6335,46.7114,46.5751,46.5751,5300.0
2005-11-29 10:30:00,47.88,47.92,47.82,47.83,6900.0,46.6335,46.6725,46.5751,46.5848,6900.0
2005-11-29 10:35:00,47.85,47.85,47.79,47.82,1700.0,46.6043,46.6043,46.5459,46.5751,1700.0
2005-11-29 10:40:00,47.81,47.81,47.8,47.8,1800.0,46.5653,46.5653,46.5556,46.5556,1800.0
2005-11-29 10:45:00,47.81,47.81,47.77,47.77,2200.0,46.5653,46.5653,46.5264,46.5264,2200.0
2005-11-29 10:50:00,47.75,47.75,47.72,47.72,1400.0,46.5069,46.5069,46.4777,46.4777,1400.0
2005-11-29 10:55:00,47.77,47.86,47.77,47.86,2000.0,46.5264,46.614,46.5264,46.614,2000.0
2005-11-29 11:00:00,47.86,47.91,47.85,47.9,3800.0,46.614,46.6627,46.6043,46.653,3800.0
2005-11-29 11:05:00,47.91,47.91,47.84,47.84,1600.0,46.6627,46.6627,46.5946,46.5946,1600.0
2005-11-29 11:10:00,47.83,47.83,47.81,47.83,2000.0,46.5848,46.5848,46.5653,46.5848,2000.0
2005-11-29 11:15:00,47.84,47.84,47.83,47.83,3000.0,46.5946,46.5946,46.5848,46.5848,3000.0
2005-11-29 11:20:00,47.84,47.87,47.83,47.87,4200.0,46.5946,46.6238,46.5848,46.6238,4200.0
2005-11-29 11:25:00,47.87,47.87,47.84,47.84,1100.0,46.6238,46.6238,46.5946,46.5946,1100.0
2005-11-29 11:30:00,47.84,47.9,47.83,47.9,1200.0,46.5946,46.653,46.5848,46.653,1200.0
2005-11-29 11:35:00,47.88,47.89,47.87,47.89,600.0,46.6335,46.6433,46.6238,46.6433,600.0
2005-11-29 11:40:00,47.88,47.88,47.84,47.87,1800.0,46.6335,46.6335,46.5946,46.6238,1800.0
2005-11-29 11:45:00,47.86,47.86,47.78,47.86,2600.0,46.614,46.614,46.5361,46.614,2600.0
2005-11-29 11:50:00,47.87,47.9,47.87,47.9,1800.0,46.6238,46.653,46.6238,46.653,1800.0
2005-11-29 11:55:00,47.89,47.89,47.87,47.89,1300.0,46.6433,46.6433,46.6238,46.6433,1300.0
2005-11-29 12:00:00,47.89,47.89,47.85,47.85,1400.0,46.6433,46.6433,46.6043,46.6043,1400.0
2005-11-29 12:05:00,47.87,47.89,47.87,47.89,200.0,46.6238,46.6433,46.6238,46.6433,200.0
2005-11-29 12:10:00,47.9,47.9,47.86,47.86,1800.0,46.653,46.653,46.614,46.614,1800.0
2005-11-29 12:15:00,47.87,47.87,47.84,47.86,1100.0,46.6238,46.6238,46.5946,46.614,1100.0
2005-11-29 12:20:00,47.87,47.87,47.81,47.84,3000.0,46.6238,46.6238,46.5653,46.5946,3000.0
2005-11-29 12:25:00,47.84,47.85,47.83,47.83,1000.0,46.5946,46.6043,46.5848,46.5848,1000.0
2005-11-29 12:30:00,47.84,47.84,47.82,47.82,1700.0,46.5946,46.5946,46.5751,46.5751,1700.0
2005-11-29 12:35:00,47.83,47.83,47.82,47.82,600.0,46.5848,46.5848,46.5751,46.5751,600.0
2005-11-29 12:40:00,47.83,47.88,47.83,47.88,700.0,46.5848,46.6335,46.5848,46.6335,700.0
2005-11-29 12:45:00,47.88,47.88,47.86,47.86,1800.0,46.6335,46.6335,46.614,46.614,1800.0
2005-11-29 12:50:00,47.86,47.88,47.86,47.88,400.0,46.614,46.6335,46.614,46.6335,400.0
2005-11-29 12:55:00,47.89,47.89,47.88,47.88,900.0,46.6433,46.6433,46.6335,46.6335,900.0
2005-11-29 13:00:00,47.86,47.89,47.86,47.89,2000.0,46.614,46.6433,46.614,46.6433,2000.0
2005-11-29 13:05:00,47.89,47.93,47.89,47.92,3600.0,46.6433,46.6822,46.6433,46.6725,3600.0
2005-11-29 13:10:00,47.92,47.92,47.8,47.8,5400.0,46.6725,46.6725,46.5556,46.5556,5400.0
2005-11-29 13:15:00,47.81,47.81,47.65,47.74,8200.0,46.5653,46.5653,46.4095,46.4972,8200.0
2005-11-29 13:20:00,47.75,47.77,47.71,47.77,900.0,46.5069,46.5264,46.4679,46.5264,900.0
2005-11-29 13:25:00,47.77,47.77,47.73,47.73,3000.0,46.5264,46.5264,46.4874,46.4874,3000.0
2005-11-29 13:30:00,47.73,47.75,47.66,47.66,1800.0,46.4874,46.5069,46.4192,46.4192,1800.0
2005-11-29 13:35:00,47.64,47.64,47.57,47.62,3600.0,46.3998,46.3998,46.3316,46.3803,3600.0
2005-11-29 13:40:00,47.61,47.64,47.61,47.64,1700.0,46.3705,46.3998,46.3705,46.3998,1700.0
2005-11-29 13:45:00,47.61,47.61,47.54,47.54,1200.0,46.3705,46.3705,46.3024,46.3024,1200.0
2005-11-29 13:50:00,47.52,47.57,47.51,47.57,1800.0,46.2829,46.3316,46.2731,46.3316,1800.0
2005-11-29 13:55:00,47.59,47.62,47.55,47.56,4800.0,46.3511,46.3803,46.3121,46.3218,4800.0
2005-11-29 14:00:00,47.62,47.64,47.62,47.64,2300.0,46.3803,46.3998,46.3803,46.3998,2300.0
2005-11-29 14:05:00,47.67,47.67,47.64,47.64,1300.0,46.429,46.429,46.3998,46.3998,1300.0
2005-11-29 14:10:00,47.64,47.64,47.6,47.6,3000.0,46.3998,46.3998,46.3608,46.3608,3000.0
2005-11-29 14:15:00,47.6,47.64,47.59,47.62,4100.0,46.3608,46.3998,46.3511,46.3803,4100.0
2005-11-29 14:20:00,47.62,47.62,47.58,47.58,2800.0,46.3803,46.3803,46.3413,46.3413,2800.0
2005-11-29 14:25:00,47.56,47.62,47.56,47.58,2800.0,46.3218,46.3803,46.3218,46.3413,2800.0
2005-11-29 14:30:00,47.58,47.61,47.55,47.6,4700.0,46.3413,46.3705,46.3121,46.3608,4700.0
2005-11-29 14:35:00,47.61,47.65,47.55,47.59,5200.0,46.3705,46.4095,46.3121,46.3511,5200.0
2005-11-29 14:40:00,47.59,47.64,47.54,47.6,3700.0,46.3511,46.3998,46.3024,46.3608,3700.0
2005-11-29 14:45:00,47.6,47.65,47.59,47.63,10500.0,46.3608,46.4095,46.3511,46.39,10500.0
2005-11-29 14:50:00,47.63,47.63,47.6,47.6,3900.0,46.39,46.39,46.3608,46.3608,3900.0
2005-11-29 14:55:00,47.59,47.6,47.56,47.58,3000.0,46.3511,46.3608,46.3218,46.3413,3000.0
2005-11-29 15:00:00,47.61,47.61,47.56,47.59,3100.0,46.3705,46.3705,46.3218,46.3511,3100.0
2005-11-29 15:05:00,47.62,47.62,47.52,47.52,2000.0,46.3803,46.3803,46.2829,46.2829,2000.0
2005-11-29 15:10:00,47.54,47.59,47.54,47.54,53800.0,46.3024,46.3511,46.3024,46.3024,53800.0
2005-11-29 15:15:00,47.53,47.58,47.53,47.54,5100.0,46.2926,46.3413,46.2926,46.3024,5100.0
2005-11-29 15:20:00,47.55,47.56,47.52,47.53,3100.0,46.3121,46.3218,46.2829,46.2926,3100.0
2005-11-29 15:25:00,47.54,47.56,47.5,47.55,3700.0,46.3024,46.3218,46.2634,46.3121,3700.0
2005-11-29 15:30:00,47.55,47.61,47.49,47.55,6600.0,46.3121,46.3705,46.2537,46.3121,6600.0
2005-11-29 15:35:00,47.54,47.57,47.53,47.57,6100.0,46.3024,46.3316,46.2926,46.3316,6100.0
2005-11-29 15:40:00,47.57,47.57,47.47,47.52,8600.0,46.3316,46.3316,46.2342,46.2829,8600.0
2005-11-29 15:45:00,47.55,47.56,47.51,47.51,14100.0,46.3121,46.3218,46.2731,46.2731,14100.0
2005-11-29 15:50:00,47.5,47.56,47.5,47.56,8900.0,46.2634,46.3218,46.2634,46.3218,8900.0
2005-11-29 15:55:00,47.53,47.54,47.49,47.5,16400.0,46.2926,46.3024,46.2537,46.2634,16400.0
2005-11-30 09:30:00,47.05,47.18,47.05,47.14,27300.0,45.8251,45.9517,45.8251,45.9128,27300.0
2005-11-30 09:35:00,47.18,47.23,46.91,46.91,8200.0,45.9517,46.0004,45.6888,45.6888,8200.0
2005-11-30 09:40:00,46.9,46.95,46.82,46.95,11600.0,45.679,45.7277,45.6011,45.7277,11600.0
2005-11-30 09:45:00,46.95,46.96,46.81,46.81,5200.0,45.7277,45.7375,45.5914,45.5914,5200.0
2005-11-30 09:50:00,46.8,46.91,46.8,46.87,13000.0,45.5816,45.6888,45.5816,45.6498,13000.0
2005-11-30 09:55:00,46.8,46.8,46.5,46.5,13800.0,45.5816,45.5816,45.2894,45.2894,13800.0
2005-11-30 10:00:00,46.4,46.59,46.36,46.52,20600.0,45.192,45.3771,45.1531,45.3089,20600.0
2005-11-30 10:05:00,46.52,46.52,46.29,46.29,8000.0,45.3089,45.3089,45.0849,45.0849,8000.0
2005-11-30 10:10:00,46.3,46.3,46.0,46.07,19600.0,45.0946,45.0946,44.8025,44.8706,19600.0
2005-11-30 10:15:00,46.07,46.12,45.7,45.71,18000.0,44.8706,44.9193,44.5103,44.52,18000.0
2005-11-30 10:20:00,45.75,46.17,45.7,46.17,33700.0,44.559,44.968,44.5103,44.968,33700.0
2005-11-30 10:25:00,46.19,46.4,46.19,46.4,21300.0,44.9875,45.192,44.9875,45.192,21300.0
2005-11-30 10:30:00,46.4,46.54,46.38,46.53,24400.0,45.192,45.3284,45.1726,45.3187,24400.0
2005-11-30 10:35:00,46.52,46.52,46.19,46.2,23100.0,45.3089,45.3089,44.9875,44.9973,23100.0
2005-11-30 10:40:00,46.19,46.19,45.96,45.96,35600.0,44.9875,44.9875,44.7635,44.7635,35600.0
2005-11-30 10:45:00,45.78,45.97,45.76,45.85,24900.0,44.5882,44.7732,44.5687,44.6564,24900.0
2005-11-30 10:50:00,45.84,45.85,45.72,45.81,25800.0,44.6466,44.6564,44.5297,44.6174,25800.0
2005-11-30 10:55:00,45.81,45.87,45.7,45.7,22800.0,44.6174,44.6758,44.5103,44.5103,22800.0
2005-11-30 11:00:00,45.7,45.75,45.59,45.68,38400.0,44.5103,44.559,44.4031,44.4908,38400.0
2005-11-30 11:05:00,45.7,45.78,45.69,45.7,14800.0,44.5103,44.5882,44.5005,44.5103,14800.0
2005-11-30 11:10:00,45.75,45.77,45.71,45.71,14100.0,44.559,44.5784,44.52,44.52,14100.0
2005-11-30 11:15:00,45.71,45.71,45.45,45.48,29100.0,44.52,44.52,44.2668,44.296,29100.0
2005-11-30 11:20:00,45.48,45.51,45.4,45.44,12400.0,44.296,44.3252,44.2181,44.257,12400.0
2005-11-30 11:25:00,45.48,45.64,45.48,45.62,26900.0,44.296,44.4518,44.296,44.4324,26900.0
2005-11-30 11:30:00,45.62,45.62,45.6,45.61,38200.0,44.4324,44.4324,44.4129,44.4226,38200.0
2005-11-30 11:35:00,45.61,45.7,45.58,45.69,16700.0,44.4226,44.5103,44.3934,44.5005,16700.0
2005-11-30 11:40:00,45.69,45.7,45.1,45.21,44700.0,44.5005,44.5103,43.9259,44.033,44700.0
2005-11-30 11:45:00,45.21,45.44,45.21,45.44,11600.0,44.033,44.257,44.033,44.257,11600.0
2005-11-30 11:50:00,45.43,45.46,45.33,45.34,6800.0,44.2473,44.2765,44.1499,44.1596,6800.0
2005-11-30 11:55:00,45.37,45.46,45.37,45.44,10200.0,44.1889,44.2765,44.1889,44.257,10200.0
2005-11-30 12:00:00,45.44,45.48,45.4,45.41,7800.0,44.257,44.296,44.2181,44.2278,7800.0
2005-11-30 12:05:00,45.42,45.45,45.39,45.41,10100.0,44.2376,44.2668,44.2083,44.2278,10100.0
2005-11-30 12:10:00,45.43,45.52,45.43,45.51,16700.0,44.2473,44.335,44.2473,44.3252,16700.0
2005-11-30 12:15:00,45.52,45.53,45.4,45.42,4000.0,44.335,44.3447,44.2181,44.2376,4000.0
2005-11-30 12:20:00,45.43,45.47,45.42,45.44,7600.0,44.2473,44.2863,44.2376,44.257,7600.0
2005-11-30 12:25:00,45.44,45.45,45.4,45.41,14300.0,44.257,44.2668,44.2181,44.2278,14300.0
2005-11-30 12:30:00,45.41,45.49,45.4,45.49,16300.0,44.2278,44.3057,44.2181,44.3057,16300.0
2005-11-30 12:35:00,45.48,45.51,45.48,45.5,7400.0,44.296,44.3252,44.296,44.3155,7400.0
2005-11-30 12:40:00,45.5,45.5,45.45,45.5,5400.0,44.3155,44.3155,44.2668,44.3155,5400.0
2005-11-30 12:45:00,45.54,45.66,45.54,45.64,7600.0,44.3544,44.4713,44.3544,44.4518,7600.0
2005-11-30 12:50:00,45.63,45.64,45.43,45.44,17600.0,44.4421,44.4518,44.2473,44.257,17600.0
2005-11-30 12:55:00,45.45,45.45,45.37,45.42,6900.0,44.2668,44.2668,44.1889,44.2376,6900.0
2005-11-30 13:00:00,45.42,45.5,45.41,45.48,16400.0,44.2376,44.3155,44.2278,44.296,16400.0
2005-11-30 13:05:00,45.45,45.5,45.45,45.47,16400.0,44.2668,44.3155,44.2668,44.2863,16400.0
2005-11-30 13:10:00,45.48,45.54,45.48,45.51,2900.0,44.296,44.3544,44.296,44.3252,2900.0
2005-11-30 13:15:00,45.52,45.52,45.39,45.44,6200.0,44.335,44.335,44.2083,44.257,6200.0
2005-11-30 13:20:00,45.45,45.46,45.42,45.44,24200.0,44.2668,44.2765,44.2376,44.257,24200.0
2005-11-30 13:25:00,45.44,45.44,45.42,45.43,5000.0,44.257,44.257,44.2376,44.2473,5000.0
2005-11-30 13:30:00,45.43,45.45,45.4,45.42,11100.0,44.2473,44.2668,44.2181,44.2376,11100.0
2005-11-30 13:35:00,45.42,45.58,45.42,45.58,11300.0,44.2376,44.3934,44.2376,44.3934,11300.0
2005-11-30 13:40:00,45.57,45.61,45.56,45.56,10500.0,44.3837,44.4226,44.3739,44.3739,10500.0
2005-11-30 13:45:00,45.56,45.68,45.52,45.68,7600.0,44.3739,44.4908,44.335,44.4908,7600.0
2005-11-30 13:50:00,45.67,45.68,45.56,45.56,13600.0,44.4811,44.4908,44.3739,44.3739,13600.0
2005-11-30 13:55:00,45.57,45.57,45.47,45.55,9900.0,44.3837,44.3837,44.2863,44.3642,9900.0
2005-11-30 14:00:00,45.56,45.69,45.55,45.69,13600.0,44.3739,44.5005,44.3642,44.5005,13600.0
2005-11-30 14:05:00,45.68,45.72,45.63,45.63,7200.0,44.4908,44.5297,44.4421,44.4421,7200.0
2005-11-30 14:10:00,45.64,45.69,45.62,45.62,6500.0,44.4518,44.5005,44.4324,44.4324,6500.0
2005-11-30 14:15:00,45.63,45.68,45.63,45.65,6300.0,44.4421,44.4908,44.4421,44.4616,6300.0
2005-11-30 14:20:00,45.66,45.7,45.6,45.7,6900.0,44.4713,44.5103,44.4129,44.5103,6900.0
2005-11-30 14:25:00,45.7,45.76,45.7,45.74,8500.0,44.5103,44.5687,44.5103,44.5492,8500.0
2005-11-30 14:30:00,45.75,45.79,45.75,45.79,21800.0,44.559,44.5979,44.559,44.5979,21800.0
2005-11-30 14:35:00,45.79,45.81,45.76,45.78,16500.0,44.5979,44.6174,44.5687,44.5882,16500.0
2005-11-30 14:40:00,45.78,45.78,45.75,45.75,4300.0,44.5882,44.5882,44.559,44.559,4300.0
2005-11-30 14:45:00,45.74,45.84,45.73,45.84,10300.0,44.5492,44.6466,44.5395,44.6466,10300.0
2005-11-30 14:50:00,45.84,45.85,45.74,45.76,6800.0,44.6466,44.6564,44.5492,44.5687,6800.0
2005-11-30 14:55:00,45.75,45.8,45.73,45.8,5100.0,44.559,44.6077,44.5395,44.6077,5100.0
2005-11-30 15:00:00,45.8,45.8,45.74,45.75,16900.0,44.6077,44.6077,44.5492,44.559,16900.0
2005-11-30 15:05:00,45.74,45.77,45.74,45.75,6500.0,44.5492,44.5784,44.5492,44.559,6500.0
2005-11-30 15:10:00,45.75,45.75,45.64,45.7,15400.0,44.559,44.559,44.4518,44.5103,15400.0
2005-11-30 15:15:00,45.7,45.76,45.7,45.75,30500.0,44.5103,44.5687,44.5103,44.559,30500.0
2005-11-30 15:20:00,45.76,45.78,45.74,45.75,10200.0,44.5687,44.5882,44.5492,44.559,10200.0
2005-11-30 15:25:00,45.76,45.78,45.75,45.77,14600.0,44.5687,44.5882,44.559,44.5784,14600.0
2005-11-30 15:30:00,45.78,45.8,45.76,45.78,14700.0,44.5882,44.6077,44.5687,44.5882,14700.0
2005-11-30 15:35:00,45.77,45.8,45.76,45.78,12900.0,44.5784,44.6077,44.5687,44.5882,12900.0
2005-11-30 15:40:00,45.77,45.78,45.74,45.77,13500.0,44.5784,44.5882,44.5492,44.5784,13500.0
2005-11-30 15:45:00,45.77,45.78,45.74,45.77,30400.0,44.5784,44.5882,44.5492,44.5784,30400.0
2005-11-30 15:50:00,45.78,45.79,45.76,45.78,20600.0,44.5882,44.5979,44.5687,44.5882,20600.0
2005-11-30 15:55:00,45.78,45.84,45.78,45.81,28700.0,44.5882,44.6466,44.5882,44.6174,28700.0
2005-12-01 09:30:00,46.0,46.12,45.97,46.12,19500.0,44.8218,44.9388,44.7926,44.9388,19500.0
2005-12-01 09:35:00,46.2,46.4,46.2,46.4,14700.0,45.0167,45.2116,45.0167,45.2116,14700.0
2005-12-01 09:40:00,46.4,46.4,46.27,46.35,6300.0,45.2116,45.2116,45.0849,45.1629,6300.0
2005-12-01 09:45:00,46.34,46.43,46.31,46.31,9800.0,45.1531,45.2408,45.1239,45.1239,9800.0
2005-12-01 09:50:00,46.31,46.32,46.22,46.28,3900.0,45.1239,45.1336,45.0362,45.0947,3900.0
2005-12-01 09:55:00,46.2,46.32,46.16,46.24,5700.0,45.0167,45.1336,44.9777,45.0557,5700.0
2005-12-01 10:00:00,46.27,46.35,46.21,46.26,10200.0,45.0849,45.1629,45.0265,45.0752,10200.0
2005-12-01 10:05:00,46.26,46.26,46.1,46.17,7600.0,45.0752,45.0752,44.9193,44.9875,7600.0
2005-12-01 10:10:00,46.17,46.17,46.1,46.11,9300.0,44.9875,44.9875,44.9193,44.929,9300.0
2005-12-01 10:15:00,46.11,46.12,45.91,45.99,20900.0,44.929,44.9388,44.7341,44.8121,20900.0
2005-12-01 10:20:00,45.99,46.05,45.99,46.02,12100.0,44.8121,44.8706,44.8121,44.8413,12100.0
2005-12-01 10:25:00,46.01,46.01,45.97,45.98,10500.0,44.8316,44.8316,44.7926,44.8023,10500.0
2005-12-01 10:30:00,45.98,46.0,45.96,45.99,7400.0,44.8023,44.8218,44.7829,44.8121,7400.0
2005-12-01 10:35:00,45.99,46.0,45.94,45.99,13500.0,44.8121,44.8218,44.7634,44.8121,13500.0
2005-12-01 10:40:00,46.0,46.06,45.93,46.06,14600.0,44.8218,44.8803,44.7536,44.8803,14600.0
2005-12-01 10:45:00,46.04,46.17,46.04,46.17,8600.0,44.8608,44.9875,44.8608,44.9875,8600.0
2005-12-01 10:50:00,46.17,46.21,46.17,46.21,19100.0,44.9875,45.0265,44.9875,45.0265,19100.0
2005-12-01 10:55:00,46.2,46.25,46.2,46.25,10700.0,45.0167,45.0654,45.0167,45.0654,10700.0
2005-12-01 11:00:00,46.25,46.4,46.25,46.3,8700.0,45.0654,45.2116,45.0654,45.1141,8700.0
2005-12-01 11:05:00,46.3,46.44,46.3,46.44,12000.0,45.1141,45.2506,45.1141,45.2506,12000.0
2005-12-01 11:10:00,46.44,46.44,46.24,46.24,8100.0,45.2506,45.2506,45.0557,45.0557,8100.0
2005-12-01 11:15:00,46.24,46.27,46.22,46.27,9800.0,45.0557,45.0849,45.0362,45.0849,9800.0
2005-12-01 11:20:00,46.27,46.31,46.27,46.31,3600.0,45.0849,45.1239,45.0849,45.1239,3600.0
2005-12-01 11:25:00,46.25,46.35,46.25,46.34,30300.0,45.0654,45.1629,45.0654,45.1531,30300.0
2005-12-01 11:30:00,46.35,46.39,46.35,46.38,4600.0,45.1629,45.2018,45.1629,45.1921,4600.0
2005-12-01 11:35:00,46.37,46.37,46.33,46.33,2700.0,45.1824,45.1824,45.1434,45.1434,2700.0
2005-12-01 11:40:00,46.36,46.38,46.33,46.37,1700.0,45.1726,45.1921,45.1434,45.1824,1700.0
2005-12-01 11:45:00,46.37,46.39,46.35,46.35,2300.0,45.1824,45.2018,45.1629,45.1629,2300.0
2005-12-01 11:50:00,46.38,46.38,46.36,46.36,2000.0,45.1921,45.1921,45.1726,45.1726,2000.0
2005-12-01 11:55:00,46.38,46.44,46.38,46.44,8400.0,45.1921,45.2506,45.1921,45.2506,8400.0
2005-12-01 12:00:00,46.43,46.43,46.41,46.43,3000.0,45.2408,45.2408,45.2213,45.2408,3000.0
2005-12-01 12:05:00,46.44,46.48,46.44,46.48,5700.0,45.2506,45.2895,45.2506,45.2895,5700.0
2005-12-01 12:10:00,46.48,46.54,46.48,46.52,9900.0,45.2895,45.348,45.2895,45.3285,9900.0
2005-12-01 12:15:00,46.5,46.51,46.49,46.51,2400.0,45.309,45.3188,45.2993,45.3188,2400.0
2005-12-01 12:20:00,46.52,46.52,46.48,46.48,4100.0,45.3285,45.3285,45.2895,45.2895,4100.0
2005-12-01 12:25:00,46.46,46.46,46.4,46.41,5400.0,45.2701,45.2701,45.2116,45.2213,5400.0
2005-12-01 12:30:00,46.4,46.42,46.38,46.42,6700.0,45.2116,45.2311,45.1921,45.2311,6700.0
2005-12-01 12:35:00,46.42,46.44,46.38,46.38,4400.0,45.2311,45.2506,45.1921,45.1921,4400.0
2005-12-01 12:40:00,46.38,46.38,46.33,46.38,3700.0,45.1921,45.1921,45.1434,45.1921,3700.0
2005-12-01 12:45:00,46.37,46.38,46.37,46.38,1200.0,45.1824,45.1921,45.1824,45.1921,1200.0
2005-12-01 12:50:00,46.38,46.4,46.36,46.38,7800.0,45.1921,45.2116,45.1726,45.1921,7800.0
2005-12-01 12:55:00,46.36,46.36,46.34,46.35,2100.0,45.1726,45.1726,45.1531,45.1629,2100.0
2005-12-01 13:00:00,46.34,46.34,46.29,46.32,3100.0,45.1531,45.1531,45.1044,45.1336,3100.0
2005-12-01 13:05:00,46.34,46.35,46.34,46.35,7100.0,45.1531,45.1629,45.1531,45.1629,7100.0
2005-12-01 13:10:00,46.35,46.35,46.24,46.24,16200.0,45.1629,45.1629,45.0557,45.0557,16200.0
2005-12-01 13:15:00,46.25,46.25,46.23,46.23,4300.0,45.0654,45.0654,45.0459,45.0459,4300.0
2005-12-01 13:20:00,46.2,46.2,46.14,46.17,6500.0,45.0167,45.0167,44.9582,44.9875,6500.0
2005-12-01 13:25:00,46.17,46.3,46.15,46.3,31600.0,44.9875,45.1141,44.968,45.1141,31600.0
2005-12-01 13:30:00,46.3,46.31,46.24,46.25,13700.0,45.1141,45.1239,45.0557,45.0654,13700.0
2005-12-01 13:35:00,46.26,46.29,46.23,46.28,2800.0,45.0752,45.1044,45.0459,45.0947,2800.0
2005-12-01 13:40:00,46.29,46.29,46.2,46.22,12700.0,45.1044,45.1044,45.0167,45.0362,12700.0
2005-12-01 13:45:00,46.21,46.23,46.2,46.21,17800.0,45.0265,45.0459,45.0167,45.0265,17800.0
2005-12-01 13:50:00,46.21,46.22,46.15,46.18,5500.0,45.0265,45.0362,44.968,44.9972,5500.0
2005-12-01 13:55:00,46.18,46.2,46.17,46.2,11600.0,44.9972,45.0167,44.9875,45.0167,11600.0
2005-12-01 14:00:00,46.2,46.27,46.2,46.26,11300.0,45.0167,45.0849,45.0167,45.0752,11300.0
2005-12-01 14:05:00,46.28,46.33,46.28,46.33,3900.0,45.0947,45.1434,45.0947,45.1434,3900.0
2005-12-01 14:10:00,46.3,46.35,46.25,46.25,17500.0,45.1141,45.1629,45.0654,45.0654,17500.0
2005-12-01 14:15:00,46.27,46.27,46.23,46.24,2700.0,45.0849,45.0849,45.0459,45.0557,2700.0
2005-12-01 14:20:00,46.24,46.25,46.23,46.24,1600.0,45.0557,45.0654,45.0459,45.0557,1600.0
2005-12-01 14:25:00,46.25,46.25,46.21,46.23,7900.0,45.0654,45.0654,45.0265,45.0459,7900.0
2005-12-01 14:30:00,46.22,46.22,46.18,46.19,5300.0,45.0362,45.0362,44.9972,45.007,5300.0
2005-12-01 14:35:00,46.19,46.23,46.09,46.09,10600.0,45.007,45.0459,44.9095,44.9095,10600.0
2005-12-01 14:40:00,46.09,46.13,46.06,46.12,11800.0,44.9095,44.9485,44.8803,44.9388,11800.0
2005-12-01 14:45:00,46.13,46.15,46.12,46.15,5600.0,44.9485,44.968,44.9388,44.968,5600.0
2005-12-01 14:50:00,46.15,46.3,46.15,46.3,10100.0,44.968,45.1141,44.968,45.1141,10100.0
2005-12-01 14:55:00,46.3,46.3,46.27,46.29,5200.0,45.1141,45.1141,45.0849,45.1044,5200.0
2005-12-01 15:00:00,46.29,46.33,46.25,46.31,7800.0,45.1044,45.1434,45.0654,45.1239,7800.0
2005-12-01 15:05:00,46.32,46.32,46.29,46.31,8100.0,45.1336,45.1336,45.1044,45.1239,8100.0
2005-12-01 15:10:00,46.31,46.31,46.28,46.29,8000.0,45.1239,45.1239,45.0947,45.1044,8000.0
2005-12-01 15:15:00,46.3,46.3,46.27,46.29,7200.0,45.1141,45.1141,45.0849,45.1044,7200.0
2005-12-01 15:20:00,46.29,46.3,46.28,46.29,11200.0,45.1044,45.1141,45.0947,45.1044,11200.0
2005-12-01 15:25:00,46.28,46.3,46.26,46.3,6500.0,45.0947,45.1141,45.0752,45.1141,6500.0
2005-12-01 15:30:00,46.3,46.3,46.26,46.27,9100.0,45.1141,45.1141,45.0752,45.0849,9100.0
2005-12-01 15:35:00,46.27,46.28,46.25,46.26,7600.0,45.0849,45.0947,45.0654,45.0752,7600.0
2005-12-01 15:40:00,46.26,46.26,46.2,46.25,10600.0,45.0752,45.0752,45.0167,45.0654,10600.0
2005-12-01 15:45:00,46.26,46.26,46.23,46.25,9600.0,45.0752,45.0752,45.0459,45.0654,9600.0
2005-12-01 15:50:00,46.25,46.25,46.22,46.23,16600.0,45.0654,45.0654,45.0362,45.0459,16600.0
2005-12-01 15:55:00,46.23,46.23,46.19,46.19,19300.0,45.0459,45.0459,45.007,45.007,19300.0
2005-12-02 09:30:00,45.85,45.94,45.72,45.94,26200.0,44.6757,44.7634,44.549,44.7634,26200.0
2005-12-02 09:35:00,45.92,45.95,45.9,45.94,4800.0,44.7439,44.7731,44.7244,44.7634,4800.0
2005-12-02 09:40:00,45.92,45.92,45.75,45.75,6100.0,44.7439,44.7439,44.5782,44.5782,6100.0
2005-12-02 09:45:00,45.76,45.81,45.75,45.77,4600.0,44.588,44.6367,44.5782,44.5977,4600.0
2005-12-02 09:50:00,45.77,45.8,45.74,45.8,36400.0,44.5977,44.627,44.5685,44.627,36400.0
2005-12-02 09:55:00,45.8,45.83,45.78,45.79,6400.0,44.627,44.6562,44.6075,44.6172,6400.0
2005-12-02 10:00:00,45.82,45.95,45.8,45.91,3200.0,44.6464,44.7731,44.627,44.7341,3200.0
2005-12-02 10:05:00,45.93,46.17,45.93,46.17,17000.0,44.7536,44.9875,44.7536,44.9875,17000.0
2005-12-02 10:10:00,46.18,46.23,46.16,46.17,22600.0,44.9972,45.0459,44.9777,44.9875,22600.0
2005-12-02 10:15:00,46.16,46.17,46.1,46.1,10100.0,44.9777,44.9875,44.9193,44.9193,10100.0
2005-12-02 10:20:00,46.08,46.09,46.04,46.06,19200.0,44.8998,44.9095,44.8608,44.8803,19200.0
2005-12-02 10:25:00,46.1,46.14,46.02,46.02,14200.0,44.9193,44.9582,44.8413,44.8413,14200.0
2005-12-02 10:30:00,46.05,46.05,45.97,46.0,8000.0,44.8706,44.8706,44.7926,44.8218,8000.0
2005-12-02 10:35:00,46.0,46.05,45.99,46.04,31200.0,44.8218,44.8706,44.8121,44.8608,31200.0
2005-12-02 10:40:00,46.05,46.06,46.04,46.05,8600.0,44.8706,44.8803,44.8608,44.8706,8600.0
2005-12-02 10:45:00,46.05,46.06,45.94,45.96,7300.0,44.8706,44.8803,44.7634,44.7829,7300.0
2005-12-02 10:50:00,45.94,45.97,45.93,45.96,3300.0,44.7634,44.7926,44.7536,44.7829,3300.0
2005-12-02 10:55:00,45.99,46.0,45.96,45.96,13400.0,44.8121,44.8218,44.7829,44.7829,13400.0
2005-12-02 11:00:00,46.0,46.0,45.96,45.98,2100.0,44.8218,44.8218,44.7829,44.8023,2100.0
2005-12-02 11:05:00,45.98,46.07,45.98,46.05,8700.0,44.8023,44.89,44.8023,44.8706,8700.0
2005-12-02 11:10:00,46.05,46.05,45.94,46.04,15800.0,44.8706,44.8706,44.7634,44.8608,15800.0
2005-12-02 11:15:00,46.02,46.04,46.01,46.04,6600.0,44.8413,44.8608,44.8316,44.8608,6600.0
2005-12-02 11:20:00,46.03,46.05,45.98,46.03,8200.0,44.8511,44.8706,44.8023,44.8511,8200.0
2005-12-02 11:25:00,46.04,46.05,45.98,46.0,8300.0,44.8608,44.8706,44.8023,44.8218,8300.0
2005-12-02 11:30:00,45.99,46.01,45.99,45.99,4000.0,44.8121,44.8316,44.8121,44.8121,4000.0
2005-12-02 11:35:00,45.99,46.0,45.98,45.99,4400.0,44.8121,44.8218,44.8023,44.8121,4400.0
2005-12-02 11:40:00,45.99,45.99,45.92,45.92,2600.0,44.8121,44.8121,44.7439,44.7439,2600.0
2005-12-02 11:45:00,45.91,45.98,45.91,45.98,1400.0,44.7341,44.8023,44.7341,44.8023,1400.0
2005-12-02 11:50:00,45.98,45.98,45.93,45.93,1200.0,44.8023,44.8023,44.7536,44.7536,1200.0
2005-12-02 11:55:00,45.98,46.0,45.98,46.0,1800.0,44.8023,44.8218,44.8023,44.8218,1800.0
2005-12-02 12:00:00,46.0,46.0,45.97,45.99,2600.0,44.8218,44.8218,44.7926,44.8121,2600.0
2005-12-02 12:05:00,45.99,46.0,45.99,46.0,2300.0,44.8121,44.8218,44.8121,44.8218,2300.0
2005-12-02 12:10:00,45.99,46.0,45.97,46.0,2500.0,44.8121,44.8218,44.7926,44.8218,2500.0
2005-12-02 12:15:00,45.99,46.0,45.96,45.96,2700.0,44.8121,44.8218,44.7829,44.7829,2700.0
2005-12-02 12:20:00,45.96,45.97,45.93,45.97,2900.0,44.7829,44.7926,44.7536,44.7926,2900.0
2005-12-02 12:25:00,45.97,45.99,45.96,45.99,2700.0,44.7926,44.8121,44.7829,44.8121,2700.0
2005-12-02 12:30:00,45.98,45.98,45.94,45.97,4700.0,44.8023,44.8023,44.7634,44.7926,4700.0
2005-12-02 12:35:00,45.96,45.99,45.96,45.98,2500.0,44.7829,44.8121,44.7829,44.8023,2500.0
2005-12-02 12:40:00,45.98,45.98,45.94,45.96,2700.0,44.8023,44.8023,44.7634,44.7829,2700.0
2005-12-02 12:45:00,45.96,45.97,45.96,45.97,900.0,44.7829,44.7926,44.7829,44.7926,900.0
2005-12-02 12:50:00,45.97,45.98,45.94,45.94,3700.0,44.7926,44.8023,44.7634,44.7634,3700.0
2005-12-02 12:55:00,45.95,45.96,45.93,45.95,3500.0,44.7731,44.7829,44.7536,44.7731,3500.0
2005-12-02 13:00:00,45.96,45.96,45.85,45.91,12200.0,44.7829,44.7829,44.6757,44.7341,12200.0
2005-12-02 13:05:00,45.91,45.95,45.9,45.95,2800.0,44.7341,44.7731,44.7244,44.7731,2800.0
2005-12-02 13:10:00,45.96,45.99,45.96,45.98,3100.0,44.7829,44.8121,44.7829,44.8023,3100.0
2005-12-02 13:15:00,45.98,45.99,45.98,45.99,5900.0,44.8023,44.8121,44.8023,44.8121,5900.0
2005-12-02 13:20:00,45.99,45.99,45.99,45.99,3400.0,44.8121,44.8121,44.8121,44.8121,3400.0
2005-12-02 13:25:00,45.99,45.99,45.94,45.97,7700.0,44.8121,44.8121,44.7634,44.7926,7700.0
2005-12-02 13:30:00,45.97,45.98,45.97,45.98,1600.0,44.7926,44.8023,44.7926,44.8023,1600.0
2005-12-02 13:35:00,45.97,45.99,45.97,45.97,3100.0,44.7926,44.8121,44.7926,44.7926,3100.0
2005-12-02 13:40:00,45.98,45.99,45.98,45.99,3100.0,44.8023,44.8121,44.8023,44.8121,3100.0
2005-12-02 13:45:00,45.97,45.98,45.97,45.98,2400.0,44.7926,44.8023,44.7926,44.8023,2400.0
2005-12-02 13:50:00,45.98,45.98,45.95,45.98,4600.0,44.8023,44.8023,44.7731,44.8023,4600.0
2005-12-02 13:55:00,45.98,46.0,45.92,45.97,5400.0,44.8023,44.8218,44.7439,44.7926,5400.0
2005-12-02 14:00:00,45.99,46.0,45.94,45.99,10200.0,44.8121,44.8218,44.7634,44.8121,10200.0
2005-12-02 14:05:00,45.99,46.0,45.98,45.99,5800.0,44.8121,44.8218,44.8023,44.8121,5800.0
2005-12-02 14:10:00,45.99,46.0,45.99,46.0,8100.0,44.8121,44.8218,44.8121,44.8218,8100.0
2005-12-02 14:15:00,46.0,46.01,45.98,46.0,5600.0,44.8218,44.8316,44.8023,44.8218,5600.0
2005-12-02 14:20:00,46.0,46.04,45.98,46.04,7700.0,44.8218,44.8608,44.8023,44.8608,7700.0
2005-12-02 14:25:00,46.04,46.08,46.04,46.08,7800.0,44.8608,44.8998,44.8608,44.8998,7800.0
2005-12-02 14:30:00,46.08,46.08,46.0,46.0,8200.0,44.8998,44.8998,44.8218,44.8218,8200.0
2005-12-02 14:35:00,46.02,46.02,45.97,45.97,7700.0,44.8413,44.8413,44.7926,44.7926,7700.0
2005-12-02 14:40:00,45.98,46.0,45.97,45.99,4400.0,44.8023,44.8218,44.7926,44.8121,4400.0
2005-12-02 14:45:00,46.0,46.08,46.0,46.08,8100.0,44.8218,44.8998,44.8218,44.8998,8100.0
2005-12-02 14:50:00,46.08,46.09,46.04,46.04,7100.0,44.8998,44.9095,44.8608,44.8608,7100.0
2005-12-02 14:55:00,46.05,46.08,46.05,46.08,10500.0,44.8706,44.8998,44.8706,44.8998,10500.0
2005-12-02 15:00:00,46.08,46.12,46.08,46.1,2400.0,44.8998,44.9388,44.8998,44.9193,2400.0
2005-12-02 15:05:00,46.12,46.13,46.1,46.11,8600.0,44.9388,44.9485,44.9193,44.929,8600.0
2005-12-02 15:10:00,46.11,46.17,46.11,46.16,8900.0,44.929,44.9875,44.929,44.9777,8900.0
2005-12-02 15:15:00,46.16,46.16,46.12,46.14,5300.0,44.9777,44.9777,44.9388,44.9582,5300.0
2005-12-02 15:20:00,46.14,46.17,46.14,46.17,6900.0,44.9582,44.9875,44.9582,44.9875,6900.0
2005-12-02 15:25:00,46.17,46.23,46.17,46.22,9300.0,44.9875,45.0459,44.9875,45.0362,9300.0
2005-12-02 15:30:00,46.22,46.25,46.22,46.24,9300.0,45.0362,45.0654,45.0362,45.0557,9300.0
2005-12-02 15:35:00,46.24,46.28,46.24,46.28,6200.0,45.0557,45.0947,45.0557,45.0947,6200.0
2005-12-02 15:40:00,46.3,46.33,46.3,46.31,7900.0,45.1141,45.1434,45.1141,45.1239,7900.0
2005-12-02 15:45:00,46.3,46.3,46.26,46.26,12700.0,45.1141,45.1141,45.0752,45.0752,12700.0
2005-12-02 15:50:00,46.26,46.26,46.2,46.2,9400.0,45.0752,45.0752,45.0167,45.0167,9400.0
2005-12-02 15:55:00,46.2,46.22,46.19,46.22,15300.0,45.0167,45.0362,45.007,45.0362,15300.0
2005-12-05 09:30:00,45.74,45.97,45.7,45.8,50000.0,44.5685,44.7926,44.5295,44.627,50000.0
2005-12-05 09:35:00,45.75,45.85,45.75,45.84,2400.0,44.5782,44.6757,44.5782,44.6659,2400.0
2005-12-05 09:40:00,45.8,45.8,45.73,45.74,9000.0,44.627,44.627,44.5587,44.5685,9000.0
2005-12-05 09:45:00,45.75,45.75,45.73,45.73,12700.0,44.5782,44.5782,44.5587,44.5587,12700.0
2005-12-05 09:50:00,45.72,45.73,45.7,45.73,9200.0,44.549,44.5587,44.5295,44.5587,9200.0
2005-12-05 09:55:00,45.73,45.76,45.73,45.75,4600.0,44.5587,44.588,44.5587,44.5782,4600.0
2005-12-05 10:00:00,45.74,45.93,45.74,45.89,6600.0,44.5685,44.7536,44.5685,44.7147,6600.0
2005-12-05 10:05:00,45.88,45.88,45.82,45.88,3400.0,44.7049,44.7049,44.6464,44.7049,3400.0
2005-12-05 10:10:00,45.85,45.87,45.8,45.82,4300.0,44.6757,44.6952,44.627,44.6464,4300.0
2005-12-05 10:15:00,45.82,45.82,45.75,45.8,2800.0,44.6464,44.6464,44.5782,44.627,2800.0
2005-12-05 10:20:00,45.81,45.87,45.8,45.83,3200.0,44.6367,44.6952,44.627,44.6562,3200.0
2005-12-05 10:25:00,45.82,45.82,45.72,45.72,3000.0,44.6464,44.6464,44.549,44.549,3000.0
2005-12-05 10:30:00,45.72,45.76,45.7,45.76,4000.0,44.549,44.588,44.5295,44.588,4000.0
2005-12-05 10:35:00,45.79,45.85,45.79,45.84,2400.0,44.6172,44.6757,44.6172,44.6659,2400.0
2005-12-05 10:40:00,45.84,45.84,45.75,45.78,3200.0,44.6659,44.6659,44.5782,44.6075,3200.0
2005-12-05 10:45:00,45.76,45.83,45.75,45.83,3400.0,44.588,44.6562,44.5782,44.6562,3400.0
2005-12-05 10:50:00,45.83,45.84,45.74,45.74,3500.0,44.6562,44.6659,44.5685,44.5685,3500.0
2005-12-05 10:55:00,45.73,45.77,45.72,45.75,1600.0,44.5587,44.5977,44.549,44.5782,1600.0
2005-12-05 11:00:00,45.74,45.75,45.7,45.71,5700.0,44.5685,44.5782,44.5295,44.5393,5700.0
2005-12-05 11:05:00,45.71,45.78,45.7,45.78,3800.0,44.5393,44.6075,44.5295,44.6075,3800.0
2005-12-05 11:10:00,45.78,45.78,45.73,45.73,2100.0,44.6075,44.6075,44.5587,44.5587,2100.0
2005-12-05 11:15:00,45.72,45.8,45.72,45.8,4600.0,44.549,44.627,44.549,44.627,4600.0
2005-12-05 11:20:00,45.78,45.8,45.73,45.75,3700.0,44.6075,44.627,44.5587,44.5782,3700.0
2005-12-05 11:25:00,45.76,45.76,45.75,45.75,1800.0,44.588,44.588,44.5782,44.5782,1800.0
2005-12-05 11:30:00,45.76,45.76,45.7,45.7,6700.0,44.588,44.588,44.5295,44.5295,6700.0
2005-12-05 11:35:00,45.69,45.74,45.68,45.73,7400.0,44.5198,44.5685,44.51,44.5587,7400.0
2005-12-05 11:40:00,45.72,45.72,45.7,45.7,2300.0,44.549,44.549,44.5295,44.5295,2300.0
2005-12-05 11:45:00,45.7,45.77,45.7,45.74,3100.0,44.5295,44.5977,44.5295,44.5685,3100.0
2005-12-05 11:50:00,45.75,45.75,45.72,45.75,4600.0,44.5782,44.5782,44.549,44.5782,4600.0
2005-12-05 11:55:00,45.75,45.76,45.75,45.75,1100.0,44.5782,44.588,44.5782,44.5782,1100.0
2005-12-05 12:00:00,45.75,45.76,45.75,45.75,1100.0,44.5782,44.588,44.5782,44.5782,1100.0
2005-12-05 12:05:00,45.75,45.75,45.71,45.72,1900.0,44.5782,44.5782,44.5393,44.549,1900.0
2005-12-05 12:10:00,45.72,45.72,45.68,45.71,1100.0,44.549,44.549,44.51,44.5393,1100.0
2005-12-05 12:15:00,45.71,45.71,45.67,45.71,2800.0,44.5393,44.5393,44.5003,44.5393,2800.0
2005-12-05 12:20:00,45.68,45.72,45.68,45.68,1800.0,44.51,44.549,44.51,44.51,1800.0
2005-12-05 12:25:00,45.68,45.71,45.67,45.67,4400.0,44.51,44.5393,44.5003,44.5003,4400.0
2005-12-05 12:30:00,45.66,45.7,45.63,45.68,5100.0,44.4905,44.5295,44.4613,44.51,5100.0
2005-12-05 12:35:00,45.68,45.68,45.66,45.66,1400.0,44.51,44.51,44.4905,44.4905,1400.0
2005-12-05 12:40:00,45.67,45.7,45.63,45.7,7300.0,44.5003,44.5295,44.4613,44.5295,7300.0
2005-12-05 12:45:00,45.68,45.69,45.66,45.68,1600.0,44.51,44.5198,44.4905,44.51,1600.0
2005-12-05 12:50:00,45.68,45.71,45.68,45.71,2000.0,44.51,44.5393,44.51,44.5393,2000.0
2005-12-05 12:55:00,45.72,45.74,45.71,45.73,2400.0,44.549,44.5685,44.5393,44.5587,2400.0
2005-12-05 13:00:00,45.72,45.72,45.7,45.7,2200.0,44.549,44.549,44.5295,44.5295,2200.0
2005-12-05 13:05:00,45.71,45.71,45.71,45.71,400.0,44.5393,44.5393,44.5393,44.5393,400.0
2005-12-05 13:10:00,45.72,45.73,45.7,45.72,3200.0,44.549,44.5587,44.5295,44.549,3200.0
2005-12-05 13:15:00,45.72,45.72,45.7,45.72,600.0,44.549,44.549,44.5295,44.549,600.0
2005-12-05 13:20:00,45.7,45.71,45.67,45.67,2600.0,44.5295,44.5393,44.5003,44.5003,2600.0
2005-12-05 13:25:00,45.67,45.7,45.67,45.7,2900.0,44.5003,44.5295,44.5003,44.5295,2900.0
2005-12-05 13:30:00,45.7,45.7,45.68,45.69,8600.0,44.5295,44.5295,44.51,44.5198,8600.0
2005-12-05 13:35:00,45.69,45.69,45.68,45.68,8800.0,44.5198,44.5198,44.51,44.51,8800.0
2005-12-05 13:40:00,45.69,45.69,45.67,45.68,2200.0,44.5198,44.5198,44.5003,44.51,2200.0
2005-12-05 13:45:00,45.68,45.69,45.68,45.69,1100.0,44.51,44.5198,44.51,44.5198,1100.0
2005-12-05 13:50:00,45.68,45.7,45.68,45.68,2900.0,44.51,44.5295,44.51,44.51,2900.0
2005-12-05 13:55:00,45.68,45.68,45.66,45.67,3400.0,44.51,44.51,44.4905,44.5003,3400.0
2005-12-05 14:00:00,45.7,45.73,45.67,45.73,3000.0,44.5295,44.5587,44.5003,44.5587,3000.0
2005-12-05 14:05:00,45.71,45.71,45.7,45.71,2700.0,44.5393,44.5393,44.5295,44.5393,2700.0
2005-12-05 14:10:00,45.71,45.71,45.7,45.7,800.0,44.5393,44.5393,44.5295,44.5295,800.0
2005-12-05 14:15:00,45.7,45.72,45.7,45.72,2600.0,44.5295,44.549,44.5295,44.549,2600.0
2005-12-05 14:20:00,45.72,45.72,45.71,45.71,3100.0,44.549,44.549,44.5393,44.5393,3100.0
2005-12-05 14:25:00,45.7,45.81,45.7,45.81,2500.0,44.5295,44.6367,44.5295,44.6367,2500.0
2005-12-05 14:30:00,45.82,45.82,45.75,45.75,3500.0,44.6464,44.6464,44.5782,44.5782,3500.0
2005-12-05 14:35:00,45.75,45.81,45.75,45.81,2900.0,44.5782,44.6367,44.5782,44.6367,2900.0
2005-12-05 14:40:00,45.81,45.81,45.76,45.76,4600.0,44.6367,44.6367,44.588,44.588,4600.0
2005-12-05 14:45:00,45.76,45.76,45.74,45.74,2100.0,44.588,44.588,44.5685,44.5685,2100.0
2005-12-05 14:50:00,45.76,45.77,45.75,45.77,1500.0,44.588,44.5977,44.5782,44.5977,1500.0
2005-12-05 14:55:00,45.78,45.8,45.77,45.8,1800.0,44.6075,44.627,44.5977,44.627,1800.0
2005-12-05 15:00:00,45.8,45.81,45.79,45.79,1500.0,44.627,44.6367,44.6172,44.6172,1500.0
2005-12-05 15:05:00,45.79,45.79,45.75,45.78,4900.0,44.6172,44.6172,44.5782,44.6075,4900.0
2005-12-05 15:10:00,45.77,45.79,45.76,45.79,6100.0,44.5977,44.6172,44.588,44.6172,6100.0
2005-12-05 15:15:00,45.78,45.8,45.78,45.79,3600.0,44.6075,44.627,44.6075,44.6172,3600.0
2005-12-05 15:20:00,45.79,45.81,45.79,45.81,2500.0,44.6172,44.6367,44.6172,44.6367,2500.0
2005-12-05 15:25:00,45.8,45.82,45.79,45.82,2700.0,44.627,44.6464,44.6172,44.6464,2700.0
2005-12-05 15:30:00,45.8,45.86,45.8,45.82,4200.0,44.627,44.6854,44.627,44.6464,4200.0
2005-12-05 15:35:00,45.84,45.84,45.81,45.83,5400.0,44.6659,44.6659,44.6367,44.6562,5400.0
2005-12-05 15:40:00,45.83,45.84,45.8,45.8,4100.0,44.6562,44.6659,44.627,44.627,4100.0
2005-12-05 15:45:00,45.79,45.8,45.77,45.8,4400.0,44.6172,44.627,44.5977,44.627,4400.0
2005-12-05 15:50:00,45.8,45.83,45.8,45.81,5700.0,44.627,44.6562,44.627,44.6367,5700.0
2005-12-05 15:55:00,45.81,45.84,45.8,45.82,7400.0,44.6367,44.6659,44.627,44.6464,7400.0
2005-12-06 09:30:00,45.97,45.99,45.93,45.99,12200.0,44.7926,44.8121,44.7536,44.8121,12200.0
2005-12-06 09:35:00,45.99,46.01,45.94,46.01,13500.0,44.8121,44.8316,44.7634,44.8316,13500.0
2005-12-06 09:40:00,46.01,46.16,46.0,46.1,6900.0,44.8316,44.9777,44.8218,44.9193,6900.0
2005-12-06 09:45:00,46.1,46.1,46.07,46.09,2500.0,44.9193,44.9193,44.89,44.9095,2500.0
2005-12-06 09:50:00,46.09,46.14,46.07,46.11,7200.0,44.9095,44.9582,44.89,44.929,7200.0
2005-12-06 09:55:00,46.12,46.2,46.1,46.2,4300.0,44.9388,45.0167,44.9193,45.0167,4300.0
2005-12-06 10:00:00,46.2,46.2,46.16,46.18,8400.0,45.0167,45.0167,44.9777,44.9972,8400.0
2005-12-06 10:05:00,46.19,46.39,46.18,46.39,10400.0,45.007,45.2018,44.9972,45.2018,10400.0
2005-12-06 10:10:00,46.4,46.47,46.4,46.46,6900.0,45.2116,45.2798,45.2116,45.2701,6900.0
2005-12-06 10:15:00,46.46,46.49,46.42,46.42,11500.0,45.2701,45.2993,45.2311,45.2311,11500.0
2005-12-06 10:20:00,46.45,46.48,46.42,46.42,10800.0,45.2603,45.2895,45.2311,45.2311,10800.0
2005-12-06 10:25:00,46.43,46.5,46.43,46.49,6000.0,45.2408,45.309,45.2408,45.2993,6000.0
2005-12-06 10:30:00,46.49,46.64,46.49,46.6,13500.0,45.2993,45.4454,45.2993,45.4065,13500.0
2005-12-06 10:35:00,46.64,46.65,46.56,46.58,6200.0,45.4454,45.4552,45.3675,45.387,6200.0
2005-12-06 10:40:00,46.6,46.66,46.57,46.64,6300.0,45.4065,45.4649,45.3772,45.4454,6300.0
2005-12-06 10:45:00,46.66,46.76,46.66,46.72,10400.0,45.4649,45.5624,45.4649,45.5234,10400.0
2005-12-06 10:50:00,46.73,46.74,46.66,46.72,5200.0,45.5331,45.5429,45.4649,45.5234,5200.0
2005-12-06 10:55:00,46.72,46.75,46.71,46.75,7200.0,45.5234,45.5526,45.5136,45.5526,7200.0
2005-12-06 11:00:00,46.75,46.83,46.74,46.83,8600.0,45.5526,45.6306,45.5429,45.6306,8600.0
2005-12-06 11:05:00,46.82,46.87,46.77,46.77,15200.0,45.6208,45.6696,45.5721,45.5721,15200.0
2005-12-06 11:10:00,46.75,46.77,46.73,46.73,10500.0,45.5526,45.5721,45.5331,45.5331,10500.0
2005-12-06 11:15:00,46.75,46.77,46.74,46.75,5400.0,45.5526,45.5721,45.5429,45.5526,5400.0
2005-12-06 11:20:00,46.75,46.76,46.72,46.72,5700.0,45.5526,45.5624,45.5234,45.5234,5700.0
2005-12-06 11:25:00,46.74,46.81,46.73,46.79,4700.0,45.5429,45.6111,45.5331,45.5916,4700.0
2005-12-06 11:30:00,46.8,46.87,46.79,46.86,5700.0,45.6013,45.6696,45.5916,45.6598,5700.0
2005-12-06 11:35:00,46.86,46.89,46.83,46.83,5900.0,45.6598,45.689,45.6306,45.6306,5900.0
2005-12-06 11:40:00,46.82,46.86,46.82,46.86,6400.0,45.6208,45.6598,45.6208,45.6598,6400.0
2005-12-06 11:45:00,46.86,46.88,46.86,46.87,3400.0,45.6598,45.6793,45.6598,45.6696,3400.0
2005-12-06 11:50:00,46.89,46.89,46.87,46.87,11700.0,45.689,45.689,45.6696,45.6696,11700.0
2005-12-06 11:55:00,46.86,46.86,46.84,46.85,42400.0,45.6598,45.6598,45.6403,45.6501,42400.0
2005-12-06 12:00:00,46.84,46.84,46.73,46.73,3700.0,45.6403,45.6403,45.5331,45.5331,3700.0
2005-12-06 12:05:00,46.73,46.73,46.65,46.71,11600.0,45.5331,45.5331,45.4552,45.5136,11600.0
2005-12-06 12:10:00,46.7,46.76,46.7,46.76,4900.0,45.5039,45.5624,45.5039,45.5624,4900.0
2005-12-06 12:15:00,46.75,46.82,46.72,46.82,27100.0,45.5526,45.6208,45.5234,45.6208,27100.0
2005-12-06 12:20:00,46.84,46.89,46.83,46.89,3800.0,45.6403,45.689,45.6306,45.689,3800.0
2005-12-06 12:25:00,46.91,46.92,46.85,46.85,5700.0,45.7085,45.7183,45.6501,45.6501,5700.0
2005-12-06 12:30:00,46.84,46.84,46.78,46.79,2800.0,45.6403,45.6403,45.5819,45.5916,2800.0
2005-12-06 12:35:00,46.79,46.82,46.78,46.81,1700.0,45.5916,45.6208,45.5819,45.6111,1700.0
2005-12-06 12:40:00,46.81,46.85,46.81,46.83,3300.0,45.6111,45.6501,45.6111,45.6306,3300.0
2005-12-06 12:45:00,46.81,46.81,46.75,46.76,3400.0,45.6111,45.6111,45.5526,45.5624,3400.0
2005-12-06 12:50:00,46.76,46.81,46.76,46.78,1800.0,45.5624,45.6111,45.5624,45.5819,1800.0
2005-12-06 12:55:00,46.78,46.8,46.78,46.79,3900.0,45.5819,45.6013,45.5819,45.5916,3900.0
2005-12-06 13:00:00,46.8,46.81,46.79,46.81,2300.0,45.6013,45.6111,45.5916,45.6111,2300.0
2005-12-06 13:05:00,46.81,46.84,46.81,46.84,88000.0,45.6111,45.6403,45.6111,45.6403,88000.0
2005-12-06 13:10:00,46.85,46.87,46.84,46.84,88100.0,45.6501,45.6696,45.6403,45.6403,88100.0
2005-12-06 13:15:00,46.84,46.84,46.79,46.79,5200.0,45.6403,45.6403,45.5916,45.5916,5200.0
2005-12-06 13:20:00,46.81,46.84,46.8,46.82,3200.0,45.6111,45.6403,45.6013,45.6208,3200.0
2005-12-06 13:25:00,46.84,46.84,46.8,46.82,3800.0,45.6403,45.6403,45.6013,45.6208,3800.0
2005-12-06 13:30:00,46.83,46.87,46.8,46.86,3900.0,45.6306,45.6696,45.6013,45.6598,3900.0
2005-12-06 13:35:00,46.85,46.97,46.85,46.96,6200.0,45.6501,45.767,45.6501,45.7572,6200.0
2005-12-06 13:40:00,46.96,46.98,46.94,46.94,4400.0,45.7572,45.7767,45.7378,45.7378,4400.0
2005-12-06 13:45:00,46.94,46.98,46.94,46.98,2900.0,45.7378,45.7767,45.7378,45.7767,2900.0
2005-12-06 13:50:00,46.99,47.0,46.7,46.99,19100.0,45.7865,45.7962,45.5039,45.7865,19100.0
2005-12-06 13:55:00,47.0,47.12,47.0,47.11,69800.0,45.7962,45.9131,45.7962,45.9034,69800.0
2005-12-06 14:00:00,47.11,47.17,47.11,47.13,8200.0,45.9034,45.9619,45.9034,45.9229,8200.0
2005-12-06 14:05:00,47.12,47.12,47.07,47.07,5500.0,45.9131,45.9131,45.8644,45.8644,5500.0
2005-12-06 14:10:00,47.08,47.1,47.06,47.07,5300.0,45.8742,45.8937,45.8547,45.8644,5300.0
2005-12-06 14:15:00,47.06,47.11,47.05,47.11,3400.0,45.8547,45.9034,45.8449,45.9034,3400.0
2005-12-06 14:20:00,47.11,47.12,47.11,47.12,2000.0,45.9034,45.9131,45.9034,45.9131,2000.0
2005-12-06 14:25:00,47.12,47.14,47.11,47.14,2900.0,45.9131,45.9326,45.9034,45.9326,2900.0
2005-12-06 14:30:00,47.16,47.16,47.09,47.11,8400.0,45.9521,45.9521,45.8839,45.9034,8400.0
2005-12-06 14:35:00,47.1,47.13,47.09,47.1,4000.0,45.8937,45.9229,45.8839,45.8937,4000.0
2005-12-06 14:40:00,47.12,47.12,46.99,47.01,7600.0,45.9131,45.9131,45.7865,45.806,7600.0
2005-12-06 14:45:00,47.05,47.09,47.01,47.08,2200.0,45.8449,45.8839,45.806,45.8742,2200.0
2005-12-06 14:50:00,47.08,47.08,47.04,47.06,4100.0,45.8742,45.8742,45.8352,45.8547,4100.0
2005-12-06 14:55:00,47.05,47.05,46.96,46.96,4200.0,45.8449,45.8449,45.7572,45.7572,4200.0
2005-12-06 15:00:00,47.0,47.0,46.97,46.97,3500.0,45.7962,45.7962,45.767,45.767,3500.0
2005-12-06 15:05:00,46.96,46.96,46.84,46.87,5100.0,45.7572,45.7572,45.6403,45.6696,5100.0
2005-12-06 15:10:00,46.87,46.87,46.72,46.72,10400.0,45.6696,45.6696,45.5234,45.5234,10400.0
2005-12-06 15:15:00,46.72,46.78,46.72,46.77,15900.0,45.5234,45.5819,45.5234,45.5721,15900.0
2005-12-06 15:20:00,46.78,46.81,46.77,46.77,5000.0,45.5819,45.6111,45.5721,45.5721,5000.0
2005-12-06 15:25:00,46.77,46.81,46.74,46.76,13600.0,45.5721,45.6111,45.5429,45.5624,13600.0
2005-12-06 15:30:00,46.76,46.84,46.75,46.84,5400.0,45.5624,45.6403,45.5526,45.6403,5400.0
2005-12-06 15:35:00,46.86,46.89,46.7,46.73,10200.0,45.6598,45.689,45.5039,45.5331,10200.0
2005-12-06 15:40:00,46.73,46.84,46.72,46.8,17000.0,45.5331,45.6403,45.5234,45.6013,17000.0
2005-12-06 15:45:00,46.77,46.87,46.72,46.85,19300.0,45.5721,45.6696,45.5234,45.6501,19300.0
2005-12-06 15:50:00,46.84,46.87,46.81,46.85,13800.0,45.6403,45.6696,45.6111,45.6501,13800.0
2005-12-06 15:55:00,46.85,46.87,46.75,46.87,47500.0,45.6501,45.6696,45.5526,45.6696,47500.0
2005-12-07 09:30:00,47.05,47.5,47.05,47.5,10600.0,45.8449,46.2834,45.8449,46.2834,10600.0
2005-12-07 09:35:00,47.48,47.6,47.3,47.3,8200.0,46.2639,46.3809,46.0885,46.0885,8200.0
2005-12-07 09:40:00,47.35,47.35,47.14,47.16,4000.0,46.1373,46.1373,45.9326,45.9521,4000.0
2005-12-07 09:45:00,47.16,47.22,47.14,47.22,17400.0,45.9521,46.0106,45.9326,46.0106,17400.0
2005-12-07 09:50:00,47.21,47.32,47.19,47.32,5200.0,46.0008,46.108,45.9814,46.108,5200.0
2005-12-07 09:55:00,47.32,47.4,47.27,47.4,10900.0,46.108,46.186,46.0593,46.186,10900.0
2005-12-07 10:00:00,47.38,47.47,47.38,47.44,15800.0,46.1665,46.2542,46.1665,46.225,15800.0
2005-12-07 10:05:00,47.43,47.49,47.42,47.47,8600.0,46.2152,46.2737,46.2055,46.2542,8600.0
2005-12-07 10:10:00,47.47,47.5,47.46,47.5,8000.0,46.2542,46.2834,46.2444,46.2834,8000.0
2005-12-07 10:15:00,47.49,47.54,47.47,47.49,7500.0,46.2737,46.3224,46.2542,46.2737,7500.0
2005-12-07 10:20:00,47.48,47.51,47.47,47.5,3000.0,46.2639,46.2932,46.2542,46.2834,3000.0
2005-12-07 10:25:00,47.49,47.49,47.45,47.46,7500.0,46.2737,46.2737,46.2347,46.2444,7500.0
2005-12-07 10:30:00,47.47,47.54,47.43,47.43,12900.0,46.2542,46.3224,46.2152,46.2152,12900.0
2005-12-07 10:35:00,47.42,47.46,47.4,47.41,4700.0,46.2055,46.2444,46.186,46.1957,4700.0
2005-12-07 10:40:00,47.4,47.44,47.39,47.4,5900.0,46.186,46.225,46.1762,46.186,5900.0
2005-12-07 10:45:00,47.41,47.43,47.39,47.42,5600.0,46.1957,46.2152,46.1762,46.2055,5600.0
2005-12-07 10:50:00,47.43,47.45,47.39,47.39,4800.0,46.2152,46.2347,46.1762,46.1762,4800.0
2005-12-07 10:55:00,47.39,47.39,47.28,47.28,5700.0,46.1762,46.1762,46.069,46.069,5700.0
2005-12-07 11:00:00,47.28,47.3,47.25,47.26,14700.0,46.069,46.0885,46.0398,46.0496,14700.0
2005-12-07 11:05:00,47.29,47.34,47.25,47.32,7300.0,46.0788,46.1275,46.0398,46.108,7300.0
2005-12-07 11:10:00,47.32,47.34,47.27,47.3,2800.0,46.108,46.1275,46.0593,46.0885,2800.0
2005-12-07 11:15:00,47.3,47.32,47.28,47.28,3400.0,46.0885,46.108,46.069,46.069,3400.0
2005-12-07 11:20:00,47.28,47.29,47.2,47.27,9100.0,46.069,46.0788,45.9911,46.0593,9100.0
2005-12-07 11:25:00,47.27,47.34,47.27,47.31,6600.0,46.0593,46.1275,46.0593,46.0983,6600.0
2005-12-07 11:30:00,47.32,47.35,47.31,47.34,3500.0,46.108,46.1373,46.0983,46.1275,3500.0
2005-12-07 11:35:00,47.33,47.35,47.33,47.34,7900.0,46.1178,46.1373,46.1178,46.1275,7900.0
2005-12-07 11:40:00,47.32,47.34,47.31,47.33,2900.0,46.108,46.1275,46.0983,46.1178,2900.0
2005-12-07 11:45:00,47.32,47.34,47.3,47.33,4100.0,46.108,46.1275,46.0885,46.1178,4100.0
2005-12-07 11:50:00,47.32,47.35,47.32,47.32,2300.0,46.108,46.1373,46.108,46.108,2300.0
2005-12-07 11:55:00,47.33,47.34,47.3,47.3,5200.0,46.1178,46.1275,46.0885,46.0885,5200.0
2005-12-07 12:00:00,47.31,47.32,47.28,47.28,3200.0,46.0983,46.108,46.069,46.069,3200.0
2005-12-07 12:05:00,47.29,47.32,47.28,47.32,7300.0,46.0788,46.108,46.069,46.108,7300.0
2005-12-07 12:10:00,47.34,47.38,47.29,47.29,7800.0,46.1275,46.1665,46.0788,46.0788,7800.0
2005-12-07 12:15:00,47.31,47.38,47.29,47.38,28400.0,46.0983,46.1665,46.0788,46.1665,28400.0
2005-12-07 12:20:00,47.4,47.45,47.34,47.36,4800.0,46.186,46.2347,46.1275,46.147,4800.0
2005-12-07 12:25:00,47.39,47.44,47.39,47.42,3500.0,46.1762,46.225,46.1762,46.2055,3500.0
2005-12-07 12:30:00,47.44,47.47,47.4,47.4,6100.0,46.225,46.2542,46.186,46.186,6100.0
2005-12-07 12:35:00,47.4,47.41,47.3,47.3,5100.0,46.186,46.1957,46.0885,46.0885,5100.0
2005-12-07 12:40:00,47.3,47.44,47.29,47.44,4200.0,46.0885,46.225,46.0788,46.225,4200.0
2005-12-07 12:45:00,47.45,47.46,47.39,47.46,2200.0,46.2347,46.2444,46.1762,46.2444,2200.0
2005-12-07 12:50:00,47.44,47.49,47.44,47.46,3300.0,46.225,46.2737,46.225,46.2444,3300.0
2005-12-07 12:55:00,47.48,47.48,47.45,47.45,1600.0,46.2639,46.2639,46.2347,46.2347,1600.0
2005-12-07 13:00:00,47.46,47.46,47.44,47.44,3100.0,46.2444,46.2444,46.225,46.225,3100.0
2005-12-07 13:05:00,47.44,47.47,47.39,47.4,6300.0,46.225,46.2542,46.1762,46.186,6300.0
2005-12-07 13:10:00,47.4,47.45,47.39,47.45,3800.0,46.186,46.2347,46.1762,46.2347,3800.0
2005-12-07 13:15:00,47.44,47.49,47.43,47.45,4000.0,46.225,46.2737,46.2152,46.2347,4000.0
2005-12-07 13:20:00,47.46,47.48,47.45,47.45,3600.0,46.2444,46.2639,46.2347,46.2347,3600.0
2005-12-07 13:25:00,47.47,47.47,47.45,47.45,12300.0,46.2542,46.2542,46.2347,46.2347,12300.0
2005-12-07 13:30:00,47.45,47.46,47.35,47.35,10100.0,46.2347,46.2444,46.1373,46.1373,10100.0
2005-12-07 13:35:00,47.35,47.37,47.31,47.36,1900.0,46.1373,46.1567,46.0983,46.147,1900.0
2005-12-07 13:40:00,47.36,47.41,47.35,47.41,1800.0,46.147,46.1957,46.1373,46.1957,1800.0
2005-12-07 13:45:00,47.38,47.39,47.3,47.3,7200.0,46.1665,46.1762,46.0885,46.0885,7200.0
2005-12-07 13:50:00,47.33,47.34,47.25,47.26,8000.0,46.1178,46.1275,46.0398,46.0496,8000.0
2005-12-07 13:55:00,47.28,47.36,47.28,47.3,5900.0,46.069,46.147,46.069,46.0885,5900.0
2005-12-07 14:00:00,47.31,47.31,47.17,47.17,5500.0,46.0983,46.0983,45.9619,45.9619,5500.0
2005-12-07 14:05:00,47.16,47.25,47.15,47.2,16100.0,45.9521,46.0398,45.9424,45.9911,16100.0
2005-12-07 14:10:00,47.24,47.35,47.24,47.32,3600.0,46.0301,46.1373,46.0301,46.108,3600.0
2005-12-07 14:15:00,47.32,47.37,47.2,47.26,7800.0,46.108,46.1567,45.9911,46.0496,7800.0
2005-12-07 14:20:00,47.27,47.34,47.24,47.27,7600.0,46.0593,46.1275,46.0301,46.0593,7600.0
2005-12-07 14:25:00,47.27,47.27,47.2,47.25,6800.0,46.0593,46.0593,45.9911,46.0398,6800.0
2005-12-07 14:30:00,47.21,47.31,47.19,47.31,5300.0,46.0008,46.0983,45.9814,46.0983,5300.0
2005-12-07 14:35:00,47.32,47.33,47.28,47.3,6100.0,46.108,46.1178,46.069,46.0885,6100.0
2005-12-07 14:40:00,47.31,47.36,47.31,47.36,3900.0,46.0983,46.147,46.0983,46.147,3900.0
2005-12-07 14:45:00,47.37,47.38,47.35,47.35,6300.0,46.1567,46.1665,46.1373,46.1373,6300.0
2005-12-07 14:50:00,47.36,47.36,47.33,47.33,6100.0,46.147,46.147,46.1178,46.1178,6100.0
2005-12-07 14:55:00,47.33,47.38,47.33,47.33,7300.0,46.1178,46.1665,46.1178,46.1178,7300.0
2005-12-07 15:00:00,47.36,47.36,47.25,47.26,5700.0,46.147,46.147,46.0398,46.0496,5700.0
2005-12-07 15:05:00,47.27,47.34,47.25,47.34,4700.0,46.0593,46.1275,46.0398,46.1275,4700.0
2005-12-07 15:10:00,47.38,47.38,47.3,47.3,6600.0,46.1665,46.1665,46.0885,46.0885,6600.0
2005-12-07 15:15:00,47.31,47.37,47.29,47.32,6500.0,46.0983,46.1567,46.0788,46.108,6500.0
2005-12-07 15:20:00,47.32,47.39,47.3,47.39,5000.0,46.108,46.1762,46.0885,46.1762,5000.0
2005-12-07 15:25:00,47.4,47.49,47.37,47.44,9800.0,46.186,46.2737,46.1567,46.225,9800.0
2005-12-07 15:30:00,47.45,47.45,47.36,47.37,9900.0,46.2347,46.2347,46.147,46.1567,9900.0
2005-12-07 15:35:00,47.37,47.4,47.34,47.36,8700.0,46.1567,46.186,46.1275,46.147,8700.0
2005-12-07 15:40:00,47.36,47.42,47.35,47.35,15300.0,46.147,46.2055,46.1373,46.1373,15300.0
2005-12-07 15:45:00,47.35,47.44,47.33,47.43,25000.0,46.1373,46.225,46.1178,46.2152,25000.0
2005-12-07 15:50:00,47.43,47.49,47.43,47.46,15900.0,46.2152,46.2737,46.2152,46.2444,15900.0
2005-12-07 15:55:00,47.45,47.52,47.43,47.45,16900.0,46.2347,46.3029,46.2152,46.2347,16900.0
2005-12-08 09:30:00,47.44,47.59,47.4,47.59,10900.0,46.225,46.3711,46.186,46.3711,10900.0
2005-12-08 09:35:00,47.64,47.79,47.62,47.64,6200.0,46.4198,46.566,46.4003,46.4198,6200.0
2005-12-08 09:40:00,47.62,47.63,47.61,47.62,8100.0,46.4003,46.4101,46.3906,46.4003,8100.0
2005-12-08 09:45:00,47.62,47.69,47.62,47.69,12500.0,46.4003,46.4685,46.4003,46.4685,12500.0
2005-12-08 09:50:00,47.69,47.72,47.65,47.65,16400.0,46.4685,46.4978,46.4296,46.4296,16400.0
2005-12-08 09:55:00,47.65,47.65,47.6,47.61,24400.0,46.4296,46.4296,46.3809,46.3906,24400.0
2005-12-08 10:00:00,47.64,47.75,47.64,47.68,21500.0,46.4198,46.527,46.4198,46.4588,21500.0
2005-12-08 10:05:00,47.66,47.71,47.66,47.71,4200.0,46.4393,46.488,46.4393,46.488,4200.0
2005-12-08 10:10:00,47.71,47.85,47.71,47.83,17900.0,46.488,46.6245,46.488,46.605,17900.0
2005-12-08 10:15:00,47.82,47.83,47.76,47.79,25700.0,46.5952,46.605,46.5368,46.566,25700.0
2005-12-08 10:20:00,47.81,47.88,47.81,47.85,4600.0,46.5855,46.6537,46.5855,46.6245,4600.0
2005-12-08 10:25:00,47.85,47.88,47.84,47.87,6800.0,46.6245,46.6537,46.6147,46.6439,6800.0
2005-12-08 10:30:00,47.87,47.89,47.81,47.84,9000.0,46.6439,46.6634,46.5855,46.6147,9000.0
2005-12-08 10:35:00,47.85,47.89,47.82,47.82,7300.0,46.6245,46.6634,46.5952,46.5952,7300.0
2005-12-08 10:40:00,47.82,47.85,47.78,47.84,12800.0,46.5952,46.6245,46.5562,46.6147,12800.0
2005-12-08 10:45:00,47.85,47.99,47.84,47.97,25500.0,46.6245,46.7609,46.6147,46.7414,25500.0
2005-12-08 10:50:00,47.97,47.98,47.89,47.89,14200.0,46.7414,46.7511,46.6634,46.6634,14200.0
2005-12-08 10:55:00,47.9,47.97,47.87,47.97,11400.0,46.6732,46.7414,46.6439,46.7414,11400.0
2005-12-08 11:00:00,47.97,47.97,47.89,47.9,7900.0,46.7414,46.7414,46.6634,46.6732,7900.0
2005-12-08 11:05:00,47.9,47.9,47.83,47.84,10700.0,46.6732,46.6732,46.605,46.6147,10700.0
2005-12-08 11:10:00,47.84,47.84,47.75,47.75,9500.0,46.6147,46.6147,46.527,46.527,9500.0
2005-12-08 11:15:00,47.73,47.77,47.73,47.76,4000.0,46.5075,46.5465,46.5075,46.5368,4000.0
2005-12-08 11:20:00,47.77,47.8,47.77,47.79,5100.0,46.5465,46.5757,46.5465,46.566,5100.0
2005-12-08 11:25:00,47.79,47.81,47.79,47.81,6000.0,46.566,46.5855,46.566,46.5855,6000.0
2005-12-08 11:30:00,47.81,47.81,47.77,47.77,6800.0,46.5855,46.5855,46.5465,46.5465,6800.0
2005-12-08 11:35:00,47.76,47.8,47.76,47.78,12500.0,46.5368,46.5757,46.5368,46.5562,12500.0
2005-12-08 11:40:00,47.78,47.78,47.77,47.77,2800.0,46.5562,46.5562,46.5465,46.5465,2800.0
2005-12-08 11:45:00,47.76,47.79,47.76,47.78,2100.0,46.5368,46.566,46.5368,46.5562,2100.0
2005-12-08 11:50:00,47.79,47.8,47.78,47.78,3600.0,46.566,46.5757,46.5562,46.5562,3600.0
2005-12-08 11:55:00,47.8,47.82,47.8,47.81,12600.0,46.5757,46.5952,46.5757,46.5855,12600.0
2005-12-08 12:00:00,47.83,47.92,47.83,47.91,3000.0,46.605,46.6927,46.605,46.6829,3000.0
2005-12-08 12:05:00,47.9,47.91,47.89,47.89,5900.0,46.6732,46.6829,46.6634,46.6634,5900.0
2005-12-08 12:10:00,47.89,47.89,47.87,47.89,6200.0,46.6634,46.6634,46.6439,46.6634,6200.0
2005-12-08 12:15:00,47.88,47.89,47.87,47.88,7200.0,46.6537,46.6634,46.6439,46.6537,7200.0
2005-12-08 12:20:00,47.88,47.9,47.85,47.9,3300.0,46.6537,46.6732,46.6245,46.6732,3300.0
2005-12-08 12:25:00,47.91,47.92,47.88,47.89,3800.0,46.6829,46.6927,46.6537,46.6634,3800.0
2005-12-08 12:30:00,47.87,47.87,47.81,47.81,5800.0,46.6439,46.6439,46.5855,46.5855,5800.0
2005-12-08 12:35:00,47.81,47.86,47.81,47.84,5400.0,46.5855,46.6342,46.5855,46.6147,5400.0
2005-12-08 12:40:00,47.84,47.98,47.84,47.96,25400.0,46.6147,46.7511,46.6147,46.7316,25400.0
2005-12-08 12:45:00,47.95,47.95,47.89,47.89,9800.0,46.7219,46.7219,46.6634,46.6634,9800.0
2005-12-08 12:50:00,47.89,47.92,47.89,47.92,5800.0,46.6634,46.6927,46.6634,46.6927,5800.0
2005-12-08 12:55:00,47.91,47.95,47.9,47.94,7200.0,46.6829,46.7219,46.6732,46.7121,7200.0
2005-12-08 13:00:00,47.94,47.95,47.82,47.82,7800.0,46.7121,46.7219,46.5952,46.5952,7800.0
2005-12-08 13:05:00,47.83,47.83,47.8,47.8,4800.0,46.605,46.605,46.5757,46.5757,4800.0
2005-12-08 13:10:00,47.8,47.8,47.75,47.77,7400.0,46.5757,46.5757,46.527,46.5465,7400.0
2005-12-08 13:15:00,47.77,47.77,47.74,47.76,6000.0,46.5465,46.5465,46.5173,46.5368,6000.0
2005-12-08 13:20:00,47.76,47.83,47.76,47.76,9400.0,46.5368,46.605,46.5368,46.5368,9400.0
2005-12-08 13:25:00,47.75,47.75,47.62,47.64,19200.0,46.527,46.527,46.4003,46.4198,19200.0
2005-12-08 13:30:00,47.63,47.69,47.6,47.62,14900.0,46.4101,46.4685,46.3809,46.4003,14900.0
2005-12-08 13:35:00,47.63,47.67,47.57,47.57,6100.0,46.4101,46.4491,46.3516,46.3516,6100.0
2005-12-08 13:40:00,47.56,47.57,47.54,47.56,6800.0,46.3419,46.3516,46.3224,46.3419,6800.0
2005-12-08 13:45:00,47.56,47.56,47.46,47.47,7500.0,46.3419,46.3419,46.2444,46.2542,7500.0
2005-12-08 13:50:00,47.48,47.48,47.41,47.41,4000.0,46.2639,46.2639,46.1957,46.1957,4000.0
2005-12-08 13:55:00,47.44,47.52,47.44,47.5,5500.0,46.225,46.3029,46.225,46.2834,5500.0
2005-12-08 14:00:00,47.49,47.49,47.46,47.47,2200.0,46.2737,46.2737,46.2444,46.2542,2200.0
2005-12-08 14:05:00,47.48,47.52,47.46,47.51,8300.0,46.2639,46.3029,46.2444,46.2932,8300.0
2005-12-08 14:10:00,47.51,47.52,47.47,47.47,9600.0,46.2932,46.3029,46.2542,46.2542,9600.0
2005-12-08 14:15:00,47.47,47.48,47.28,47.28,14000.0,46.2542,46.2639,46.069,46.069,14000.0
2005-12-08 14:20:00,47.29,47.38,47.28,47.38,9600.0,46.0788,46.1665,46.069,46.1665,9600.0
2005-12-08 14:25:00,47.37,47.39,47.34,47.38,7000.0,46.1567,46.1762,46.1275,46.1665,7000.0
2005-12-08 14:30:00,47.36,47.39,47.2,47.2,5400.0,46.147,46.1762,45.9911,45.9911,5400.0
2005-12-08 14:35:00,47.21,47.26,47.17,47.26,5500.0,46.0008,46.0496,45.9619,46.0496,5500.0
2005-12-08 14:40:00,47.24,47.26,47.22,47.26,5300.0,46.0301,46.0496,46.0106,46.0496,5300.0
2005-12-08 14:45:00,47.26,47.39,47.26,47.35,10700.0,46.0496,46.1762,46.0496,46.1373,10700.0
2005-12-08 14:50:00,47.32,47.32,47.25,47.32,8800.0,46.108,46.108,46.0398,46.108,8800.0
2005-12-08 14:55:00,47.32,47.35,47.32,47.35,3600.0,46.108,46.1373,46.108,46.1373,3600.0
2005-12-08 15:00:00,47.34,47.49,47.34,47.49,45600.0,46.1275,46.2737,46.1275,46.2737,45600.0
2005-12-08 15:05:00,47.5,47.5,47.38,47.4,23300.0,46.2834,46.2834,46.1665,46.186,23300.0
2005-12-08 15:10:00,47.39,47.39,47.37,47.39,4600.0,46.1762,46.1762,46.1567,46.1762,4600.0
2005-12-08 15:15:00,47.4,47.54,47.4,47.54,15200.0,46.186,46.3224,46.186,46.3224,15200.0
2005-12-08 15:20:00,47.53,47.54,47.47,47.47,16700.0,46.3126,46.3224,46.2542,46.2542,16700.0
2005-12-08 15:25:00,47.47,47.55,47.47,47.52,11200.0,46.2542,46.3321,46.2542,46.3029,11200.0
2005-12-08 15:30:00,47.51,47.52,47.46,47.52,14100.0,46.2932,46.3029,46.2444,46.3029,14100.0
2005-12-08 15:35:00,47.55,47.58,47.51,47.53,4800.0,46.3321,46.3614,46.2932,46.3126,4800.0
2005-12-08 15:40:00,47.53,47.58,47.52,47.58,8800.0,46.3126,46.3614,46.3029,46.3614,8800.0
2005-12-08 15:45:00,47.59,47.69,47.59,47.62,13700.0,46.3711,46.4685,46.3711,46.4003,13700.0
2005-12-08 15:50:00,47.62,47.63,47.5,47.56,20200.0,46.4003,46.4101,46.2834,46.3419,20200.0
2005-12-08 15:55:00,47.54,47.59,47.51,47.57,13500.0,46.3224,46.3711,46.2932,46.3516,13500.0
2005-12-09 09:30:00,47.47,47.54,47.4,47.43,30800.0,46.2542,46.3224,46.186,46.2152,30800.0
2005-12-09 09:35:00,47.32,47.45,47.32,47.43,2900.0,46.108,46.2347,46.108,46.2152,2900.0
2005-12-09 09:40:00,47.43,47.47,47.34,47.47,15900.0,46.2152,46.2542,46.1275,46.2542,15900.0
2005-12-09 09:45:00,47.47,47.51,47.47,47.49,11000.0,46.2542,46.2932,46.2542,46.2737,11000.0
2005-12-09 09:50:00,47.49,47.5,47.48,47.5,9500.0,46.2737,46.2834,46.2639,46.2834,9500.0
2005-12-09 09:55:00,47.5,47.5,47.41,47.41,4500.0,46.2834,46.2834,46.1957,46.1957,4500.0
2005-12-09 10:00:00,47.42,47.45,47.3,47.3,3800.0,46.2055,46.2347,46.0885,46.0885,3800.0
2005-12-09 10:05:00,47.35,47.36,47.23,47.23,5800.0,46.1373,46.147,46.0203,46.0203,5800.0
2005-12-09 10:10:00,47.24,47.24,47.21,47.21,4100.0,46.0301,46.0301,46.0008,46.0008,4100.0
2005-12-09 10:15:00,47.21,47.25,47.21,47.24,2900.0,46.0008,46.0398,46.0008,46.0301,2900.0
2005-12-09 10:20:00,47.25,47.25,47.05,47.06,5700.0,46.0398,46.0398,45.8449,45.8547,5700.0
2005-12-09 10:25:00,47.04,47.04,46.99,46.99,2100.0,45.8352,45.8352,45.7865,45.7865,2100.0
2005-12-09 10:30:00,46.95,46.95,46.77,46.79,8100.0,45.7475,45.7475,45.5721,45.5916,8100.0
2005-12-09 10:35:00,46.79,46.83,46.75,46.83,4500.0,45.5916,45.6306,45.5526,45.6306,4500.0
2005-12-09 10:40:00,46.84,46.89,46.84,46.88,1200.0,45.6403,45.689,45.6403,45.6793,1200.0
2005-12-09 10:45:00,46.88,46.94,46.88,46.94,7400.0,45.6793,45.7378,45.6793,45.7378,7400.0
2005-12-09 10:50:00,47.0,47.04,46.98,47.02,6600.0,45.7962,45.8352,45.7767,45.8157,6600.0
2005-12-09 10:55:00,47.02,47.15,47.02,47.15,3500.0,45.8157,45.9424,45.8157,45.9424,3500.0
2005-12-09 11:00:00,47.14,47.18,47.14,47.18,3100.0,45.9326,45.9716,45.9326,45.9716,3100.0
2005-12-09 11:05:00,47.18,47.3,47.16,47.28,4200.0,45.9716,46.0885,45.9521,46.069,4200.0
2005-12-09 11:10:00,47.29,47.3,47.22,47.24,7600.0,46.0788,46.0885,46.0106,46.0301,7600.0
2005-12-09 11:15:00,47.25,47.29,47.23,47.27,5900.0,46.0398,46.0788,46.0203,46.0593,5900.0
2005-12-09 11:20:00,47.26,47.26,47.21,47.22,4200.0,46.0496,46.0496,46.0008,46.0106,4200.0
2005-12-09 11:25:00,47.22,47.29,47.21,47.29,6300.0,46.0106,46.0788,46.0008,46.0788,6300.0
2005-12-09 11:30:00,47.29,47.3,47.25,47.29,9300.0,46.0788,46.0885,46.0398,46.0788,9300.0
2005-12-09 11:35:00,47.29,47.33,47.27,47.33,4000.0,46.0788,46.1178,46.0593,46.1178,4000.0
2005-12-09 11:40:00,47.31,47.33,47.28,47.28,1900.0,46.0983,46.1178,46.069,46.069,1900.0
2005-12-09 11:45:00,47.29,47.3,47.28,47.3,2200.0,46.0788,46.0885,46.069,46.0885,2200.0
2005-12-09 11:50:00,47.3,47.31,47.3,47.31,1100.0,46.0885,46.0983,46.0885,46.0983,1100.0
2005-12-09 11:55:00,47.31,47.31,47.21,47.24,6700.0,46.0983,46.0983,46.0008,46.0301,6700.0
2005-12-09 12:00:00,47.24,47.24,47.14,47.2,5000.0,46.0301,46.0301,45.9326,45.9911,5000.0
2005-12-09 12:05:00,47.22,47.22,47.1,47.1,40200.0,46.0106,46.0106,45.8937,45.8937,40200.0
2005-12-09 12:10:00,47.1,47.1,47.09,47.1,1900.0,45.8937,45.8937,45.8839,45.8937,1900.0
2005-12-09 12:15:00,47.11,47.12,47.11,47.12,1800.0,45.9034,45.9131,45.9034,45.9131,1800.0
2005-12-09 12:20:00,47.12,47.12,47.11,47.12,1700.0,45.9131,45.9131,45.9034,45.9131,1700.0
2005-12-09 12:25:00,47.11,47.12,47.11,47.12,800.0,45.9034,45.9131,45.9034,45.9131,800.0
2005-12-09 12:30:00,47.12,47.15,47.12,47.14,2700.0,45.9131,45.9424,45.9131,45.9326,2700.0
2005-12-09 12:35:00,47.14,47.14,47.12,47.12,1000.0,45.9326,45.9326,45.9131,45.9131,1000.0
2005-12-09 12:40:00,47.13,47.13,47.06,47.06,4200.0,45.9229,45.9229,45.8547,45.8547,4200.0
2005-12-09 12:45:00,47.06,47.08,47.04,47.07,2000.0,45.8547,45.8742,45.8352,45.8644,2000.0
2005-12-09 12:50:00,47.07,47.07,47.04,47.06,4600.0,45.8644,45.8644,45.8352,45.8547,4600.0
2005-12-09 12:55:00,47.06,47.11,47.05,47.11,8600.0,45.8547,45.9034,45.8449,45.9034,8600.0
2005-12-09 13:00:00,47.11,47.15,47.1,47.14,27700.0,45.9034,45.9424,45.8937,45.9326,27700.0
2005-12-09 13:05:00,47.15,47.15,47.11,47.11,4300.0,45.9424,45.9424,45.9034,45.9034,4300.0
2005-12-09 13:10:00,47.11,47.11,47.09,47.1,3200.0,45.9034,45.9034,45.8839,45.8937,3200.0
2005-12-09 13:15:00,47.1,47.1,47.08,47.08,2400.0,45.8937,45.8937,45.8742,45.8742,2400.0
2005-12-09 13:20:00,47.08,47.1,47.08,47.1,1900.0,45.8742,45.8937,45.8742,45.8937,1900.0
2005-12-09 13:25:00,47.1,47.1,47.1,47.1,2200.0,45.8937,45.8937,45.8937,45.8937,2200.0
2005-12-09 13:30:00,47.1,47.1,47.09,47.1,8700.0,45.8937,45.8937,45.8839,45.8937,8700.0
2005-12-09 13:35:00,47.1,47.1,47.07,47.09,6000.0,45.8937,45.8937,45.8644,45.8839,6000.0
2005-12-09 13:40:00,47.08,47.1,47.07,47.1,8800.0,45.8742,45.8937,45.8644,45.8937,8800.0
2005-12-09 13:45:00,47.1,47.1,47.06,47.06,9300.0,45.8937,45.8937,45.8547,45.8547,9300.0
2005-12-09 13:50:00,47.07,47.07,47.06,47.06,1700.0,45.8644,45.8644,45.8547,45.8547,1700.0
2005-12-09 13:55:00,47.07,47.1,47.07,47.08,6700.0,45.8644,45.8937,45.8644,45.8742,6700.0
2005-12-09 14:00:00,47.08,47.22,47.08,47.22,14100.0,45.8742,46.0106,45.8742,46.0106,14100.0
2005-12-09 14:05:00,47.22,47.22,47.19,47.22,4200.0,46.0106,46.0106,45.9814,46.0106,4200.0
2005-12-09 14:10:00,47.23,47.23,47.18,47.18,2400.0,46.0203,46.0203,45.9716,45.9716,2400.0
2005-12-09 14:15:00,47.18,47.19,47.17,47.17,4800.0,45.9716,45.9814,45.9619,45.9619,4800.0
2005-12-09 14:20:00,47.17,47.18,47.12,47.17,8200.0,45.9619,45.9716,45.9131,45.9619,8200.0
2005-12-09 14:25:00,47.17,47.18,47.13,47.13,11300.0,45.9619,45.9716,45.9229,45.9229,11300.0
2005-12-09 14:30:00,47.15,47.15,47.08,47.09,8600.0,45.9424,45.9424,45.8742,45.8839,8600.0
2005-12-09 14:35:00,47.1,47.1,47.05,47.06,56600.0,45.8937,45.8937,45.8449,45.8547,56600.0
2005-12-09 14:40:00,47.06,47.07,47.03,47.07,3100.0,45.8547,45.8644,45.8255,45.8644,3100.0
2005-12-09 14:45:00,47.07,47.1,47.05,47.05,8900.0,45.8644,45.8937,45.8449,45.8449,8900.0
2005-12-09 14:50:00,47.06,47.06,47.0,47.06,10500.0,45.8547,45.8547,45.7962,45.8547,10500.0
2005-12-09 14:55:00,47.05,47.05,46.93,46.93,5900.0,45.8449,45.8449,45.728,45.728,5900.0
2005-12-09 15:00:00,46.93,46.97,46.93,46.93,7000.0,45.728,45.767,45.728,45.728,7000.0
2005-12-09 15:05:00,46.93,46.97,46.92,46.95,4100.0,45.728,45.767,45.7183,45.7475,4100.0
2005-12-09 15:10:00,46.95,46.99,46.95,46.97,3900.0,45.7475,45.7865,45.7475,45.767,3900.0
2005-12-09 15:15:00,46.96,46.96,46.93,46.96,4700.0,45.7572,45.7572,45.728,45.7572,4700.0
2005-12-09 15:20:00,46.95,46.96,46.94,46.94,4800.0,45.7475,45.7572,45.7378,45.7378,4800.0
2005-12-09 15:25:00,46.94,46.95,46.91,46.94,8900.0,45.7378,45.7475,45.7085,45.7378,8900.0
2005-12-09 15:30:00,46.96,46.97,46.94,46.97,4600.0,45.7572,45.767,45.7378,45.767,4600.0
2005-12-09 15:35:00,46.98,46.98,46.94,46.95,10400.0,45.7767,45.7767,45.7378,45.7475,10400.0
2005-12-09 15:40:00,46.95,46.98,46.94,46.98,6800.0,45.7475,45.7767,45.7378,45.7767,6800.0
2005-12-09 15:45:00,46.98,47.0,46.97,46.98,8300.0,45.7767,45.7962,45.767,45.7767,8300.0
2005-12-09 15:50:00,46.98,46.99,46.95,46.97,14300.0,45.7767,45.7865,45.7475,45.767,14300.0
2005-12-09 15:55:00,46.96,46.98,46.94,46.95,27300.0,45.7572,45.7767,45.7378,45.7475,27300.0
2005-12-12 09:30:00,47.0,47.0,46.9,46.9,9400.0,45.7962,45.7962,45.6988,45.6988,9400.0
2005-12-12 09:35:00,46.86,46.97,46.86,46.97,2700.0,45.6598,45.767,45.6598,45.767,2700.0
2005-12-12 09:40:00,46.92,46.95,46.92,46.94,1200.0,45.7183,45.7475,45.7183,45.7378,1200.0
2005-12-12 09:45:00,46.94,46.97,46.93,46.93,6600.0,45.7378,45.767,45.728,45.728,6600.0
2005-12-12 09:50:00,46.93,46.93,46.83,46.84,5900.0,45.728,45.728,45.6306,45.6403,5900.0
2005-12-12 09:55:00,46.87,46.89,46.86,46.86,2900.0,45.6696,45.689,45.6598,45.6598,2900.0
2005-12-12 10:00:00,46.86,46.88,46.86,46.86,4000.0,45.6598,45.6793,45.6598,45.6598,4000.0
2005-12-12 10:05:00,46.86,46.86,46.84,46.86,2600.0,45.6598,45.6598,45.6403,45.6598,2600.0
2005-12-12 10:10:00,46.86,46.87,46.76,46.76,4000.0,45.6598,45.6696,45.5624,45.5624,4000.0
2005-12-12 10:15:00,46.76,46.77,46.7,46.73,5200.0,45.5624,45.5721,45.5039,45.5331,5200.0
2005-12-12 10:20:00,46.73,46.76,46.67,46.75,10800.0,45.5331,45.5624,45.4747,45.5526,10800.0
2005-12-12 10:25:00,46.72,46.74,46.7,46.72,6000.0,45.5234,45.5429,45.5039,45.5234,6000.0
2005-12-12 10:30:00,46.72,46.75,46.72,46.75,7900.0,45.5234,45.5526,45.5234,45.5526,7900.0
2005-12-12 10:35:00,46.74,46.74,46.72,46.73,3500.0,45.5429,45.5429,45.5234,45.5331,3500.0
2005-12-12 10:40:00,46.74,46.76,46.72,46.74,5800.0,45.5429,45.5624,45.5234,45.5429,5800.0
2005-12-12 10:45:00,46.74,46.76,46.73,46.76,4300.0,45.5429,45.5624,45.5331,45.5624,4300.0
2005-12-12 10:50:00,46.76,46.86,46.75,46.84,9000.0,45.5624,45.6598,45.5526,45.6403,9000.0
2005-12-12 10:55:00,46.84,46.86,46.83,46.85,2200.0,45.6403,45.6598,45.6306,45.6501,2200.0
2005-12-12 11:00:00,46.86,46.88,46.85,46.86,7000.0,45.6598,45.6793,45.6501,45.6598,7000.0
2005-12-12 11:05:00,46.87,46.87,46.85,46.87,2500.0,45.6696,45.6696,45.6501,45.6696,2500.0
2005-12-12 11:10:00,46.87,46.88,46.87,46.87,4300.0,45.6696,45.6793,45.6696,45.6696,4300.0
2005-12-12 11:15:00,46.87,46.88,46.86,46.87,2700.0,45.6696,45.6793,45.6598,45.6696,2700.0
2005-12-12 11:20:00,46.86,46.87,46.84,46.86,3000.0,45.6598,45.6696,45.6403,45.6598,3000.0
2005-12-12 11:25:00,46.86,46.86,46.82,46.82,2000.0,45.6598,45.6598,45.6208,45.6208,2000.0
2005-12-12 11:30:00,46.82,46.83,46.82,46.83,1300.0,45.6208,45.6306,45.6208,45.6306,1300.0
2005-12-12 11:35:00,46.84,46.85,46.77,46.79,4600.0,45.6403,45.6501,45.5721,45.5916,4600.0
2005-12-12 11:40:00,46.78,46.79,46.77,46.79,2600.0,45.5819,45.5916,45.5721,45.5916,2600.0
2005-12-12 11:45:00,46.78,46.78,46.74,46.74,7500.0,45.5819,45.5819,45.5429,45.5429,7500.0
2005-12-12 11:50:00,46.73,46.73,46.7,46.7,900.0,45.5331,45.5331,45.5039,45.5039,900.0
2005-12-12 11:55:00,46.7,46.7,46.65,46.66,3600.0,45.5039,45.5039,45.4552,45.4649,3600.0
2005-12-12 12:00:00,46.67,46.67,46.59,46.6,3900.0,45.4747,45.4747,45.3967,45.4065,3900.0
2005-12-12 12:05:00,46.6,46.63,46.58,46.6,6200.0,45.4065,45.4357,45.387,45.4065,6200.0
2005-12-12 12:10:00,46.61,46.61,46.5,46.53,13400.0,45.4162,45.4162,45.309,45.3383,13400.0
2005-12-12 12:15:00,46.52,46.53,46.49,46.52,4300.0,45.3285,45.3383,45.2993,45.3285,4300.0
2005-12-12 12:20:00,46.52,46.52,46.47,46.47,1600.0,45.3285,45.3285,45.2798,45.2798,1600.0
2005-12-12 12:25:00,46.45,46.45,46.43,46.43,2600.0,45.2603,45.2603,45.2408,45.2408,2600.0
2005-12-12 12:30:00,46.42,46.42,46.37,46.39,6000.0,45.2311,45.2311,45.1824,45.2018,6000.0
2005-12-12 12:35:00,46.4,46.41,46.37,46.37,3600.0,45.2116,45.2213,45.1824,45.1824,3600.0
2005-12-12 12:40:00,46.37,46.5,46.37,46.43,8400.0,45.1824,45.309,45.1824,45.2408,8400.0
2005-12-12 12:45:00,46.43,46.44,46.4,46.41,2200.0,45.2408,45.2506,45.2116,45.2213,2200.0
2005-12-12 12:50:00,46.4,46.44,46.4,46.41,2500.0,45.2116,45.2506,45.2116,45.2213,2500.0
2005-12-12 12:55:00,46.42,46.43,46.34,46.39,10300.0,45.2311,45.2408,45.1531,45.2018,10300.0
2005-12-12 13:00:00,46.39,46.39,46.28,46.28,3000.0,45.2018,45.2018,45.0947,45.0947,3000.0
2005-12-12 13:05:00,46.25,46.27,46.21,46.23,5400.0,45.0654,45.0849,45.0265,45.0459,5400.0
2005-12-12 13:10:00,46.24,46.32,46.24,46.31,4700.0,45.0557,45.1336,45.0557,45.1239,4700.0
2005-12-12 13:15:00,46.32,46.39,46.31,46.38,5700.0,45.1336,45.2018,45.1239,45.1921,5700.0
2005-12-12 13:20:00,46.39,46.45,46.38,46.45,5100.0,45.2018,45.2603,45.1921,45.2603,5100.0
2005-12-12 13:25:00,46.48,46.57,46.48,46.57,5200.0,45.2895,45.3772,45.2895,45.3772,5200.0
2005-12-12 13:30:00,46.56,46.56,46.5,46.5,2700.0,45.3675,45.3675,45.309,45.309,2700.0
2005-12-12 13:35:00,46.5,46.5,46.38,46.38,6000.0,45.309,45.309,45.1921,45.1921,6000.0
2005-12-12 13:40:00,46.41,46.44,46.39,46.44,2900.0,45.2213,45.2506,45.2018,45.2506,2900.0
2005-12-12 13:45:00,46.44,46.44,46.35,46.37,4700.0,45.2506,45.2506,45.1629,45.1824,4700.0
2005-12-12 13:50:00,46.37,46.39,46.33,46.34,3300.0,45.1824,45.2018,45.1434,45.1531,3300.0
2005-12-12 13:55:00,46.3,46.35,46.3,46.35,1700.0,45.1141,45.1629,45.1141,45.1629,1700.0
2005-12-12 14:00:00,46.33,46.42,46.33,46.39,5900.0,45.1434,45.2311,45.1434,45.2018,5900.0
2005-12-12 14:05:00,46.41,46.42,46.4,46.4,5800.0,45.2213,45.2311,45.2116,45.2116,5800.0
2005-12-12 14:10:00,46.38,46.42,46.38,46.4,5000.0,45.1921,45.2311,45.1921,45.2116,5000.0
2005-12-12 14:15:00,46.4,46.42,46.39,46.41,3200.0,45.2116,45.2311,45.2018,45.2213,3200.0
2005-12-12 14:20:00,46.4,46.4,46.36,46.37,2400.0,45.2116,45.2116,45.1726,45.1824,2400.0
2005-12-12 14:25:00,46.38,46.42,46.36,46.39,4000.0,45.1921,45.2311,45.1726,45.2018,4000.0
2005-12-12 14:30:00,46.39,46.39,46.37,46.38,2800.0,45.2018,45.2018,45.1824,45.1921,2800.0
2005-12-12 14:35:00,46.38,46.46,46.37,46.45,8200.0,45.1921,45.2701,45.1824,45.2603,8200.0
2005-12-12 14:40:00,46.46,46.54,46.46,46.52,5000.0,45.2701,45.348,45.2701,45.3285,5000.0
2005-12-12 14:45:00,46.53,46.53,46.45,46.45,7100.0,45.3383,45.3383,45.2603,45.2603,7100.0
2005-12-12 14:50:00,46.46,46.46,46.41,46.41,5300.0,45.2701,45.2701,45.2213,45.2213,5300.0
2005-12-12 14:55:00,46.41,46.41,46.32,46.4,9600.0,45.2213,45.2213,45.1336,45.2116,9600.0
2005-12-12 15:00:00,46.41,46.44,46.41,46.42,5100.0,45.2213,45.2506,45.2213,45.2311,5100.0
2005-12-12 15:05:00,46.41,46.41,46.37,46.37,2200.0,45.2213,45.2213,45.1824,45.1824,2200.0
2005-12-12 15:10:00,46.37,46.41,46.34,46.38,11100.0,45.1824,45.2213,45.1531,45.1921,11100.0
2005-12-12 15:15:00,46.38,46.4,46.37,46.38,3600.0,45.1921,45.2116,45.1824,45.1921,3600.0
2005-12-12 15:20:00,46.37,46.48,46.37,46.48,14400.0,45.1824,45.2895,45.1824,45.2895,14400.0
2005-12-12 15:25:00,46.48,46.53,46.48,46.52,5300.0,45.2895,45.3383,45.2895,45.3285,5300.0
2005-12-12 15:30:00,46.52,46.54,46.51,46.53,8500.0,45.3285,45.348,45.3188,45.3383,8500.0
2005-12-12 15:35:00,46.52,46.52,46.46,46.46,7500.0,45.3285,45.3285,45.2701,45.2701,7500.0
2005-12-12 15:40:00,46.45,46.59,46.45,46.53,22200.0,45.2603,45.3967,45.2603,45.3383,22200.0
2005-12-12 15:45:00,46.54,46.54,46.48,46.49,7700.0,45.348,45.348,45.2895,45.2993,7700.0
2005-12-12 15:50:00,46.49,46.52,46.45,46.49,14600.0,45.2993,45.3285,45.2603,45.2993,14600.0
2005-12-12 15:55:00,46.49,46.55,46.48,46.51,19600.0,45.2993,45.3577,45.2895,45.3188,19600.0
2005-12-13 09:35:00,44.96,44.96,44.95,44.95,1100.0,43.8085,43.8085,43.7987,43.7987,1100.0
2005-12-13 09:40:00,43.25,43.5,43.22,43.5,121600.0,42.1423,42.3859,42.113,42.3859,121600.0
2005-12-13 09:45:00,43.55,43.84,43.34,43.34,58700.0,42.4346,42.7172,42.23,42.23,58700.0
2005-12-13 09:50:00,43.34,43.86,43.25,43.85,46700.0,42.23,42.7366,42.1423,42.7269,46700.0
2005-12-13 09:55:00,43.9,44.07,43.72,44.02,38400.0,42.7756,42.9413,42.6002,42.8925,38400.0
2005-12-13 10:00:00,44.02,44.36,44.02,44.36,68500.0,42.8925,43.2238,42.8925,43.2238,68500.0
2005-12-13 10:05:00,44.36,44.38,43.91,43.94,35400.0,43.2238,43.2433,42.7854,42.8146,35400.0
2005-12-13 10:10:00,43.94,44.0,43.8,43.81,29900.0,42.8146,42.8731,42.6782,42.6879,29900.0
2005-12-13 10:15:00,43.85,43.99,43.85,43.92,17400.0,42.7269,42.8633,42.7269,42.7951,17400.0
2005-12-13 10:20:00,43.93,44.01,43.92,44.0,31300.0,42.8049,42.8828,42.7951,42.8731,31300.0
2005-12-13 10:25:00,44.0,44.19,43.98,44.16,33300.0,42.8731,43.0582,42.8536,43.029,33300.0
2005-12-13 10:30:00,44.15,44.16,44.08,44.08,21600.0,43.0192,43.029,42.951,42.951,21600.0
2005-12-13 10:35:00,44.08,44.15,44.07,44.15,18400.0,42.951,43.0192,42.9413,43.0192,18400.0
2005-12-13 10:40:00,44.16,44.16,44.05,44.05,11700.0,43.029,43.029,42.9218,42.9218,11700.0
2005-12-13 10:45:00,44.05,44.05,43.94,43.98,17900.0,42.9218,42.9218,42.8146,42.8536,17900.0
2005-12-13 10:50:00,43.95,44.05,43.9,44.05,29900.0,42.8243,42.9218,42.7756,42.9218,29900.0
2005-12-13 10:55:00,44.05,44.14,44.03,44.13,12000.0,42.9218,43.0095,42.9023,42.9997,12000.0
2005-12-13 11:00:00,44.11,44.12,44.07,44.09,36900.0,42.9802,42.99,42.9413,42.9608,36900.0
2005-12-13 11:05:00,44.1,44.16,44.1,44.15,20800.0,42.9705,43.029,42.9705,43.0192,20800.0
2005-12-13 11:10:00,44.14,44.18,44.13,44.15,30600.0,43.0095,43.0484,42.9997,43.0192,30600.0
2005-12-13 11:15:00,44.17,44.24,44.17,44.23,30500.0,43.0387,43.1069,43.0387,43.0972,30500.0
2005-12-13 11:20:00,44.22,44.23,44.2,44.22,29500.0,43.0874,43.0972,43.0679,43.0874,29500.0
2005-12-13 11:25:00,44.22,44.25,44.22,44.25,10700.0,43.0874,43.1167,43.0874,43.1167,10700.0
2005-12-13 11:30:00,44.26,44.27,44.23,44.23,25600.0,43.1264,43.1361,43.0972,43.0972,25600.0
2005-12-13 11:35:00,44.23,44.27,44.23,44.26,6400.0,43.0972,43.1361,43.0972,43.1264,6400.0
2005-12-13 11:40:00,44.27,44.28,44.22,44.26,15600.0,43.1361,43.1459,43.0874,43.1264,15600.0
2005-12-13 11:45:00,44.26,44.29,44.25,44.29,4500.0,43.1264,43.1556,43.1167,43.1556,4500.0
2005-12-13 11:50:00,44.29,44.33,44.29,44.32,9800.0,43.1556,43.1946,43.1556,43.1849,9800.0
2005-12-13 11:55:00,44.31,44.31,44.27,44.28,16800.0,43.1751,43.1751,43.1361,43.1459,16800.0
2005-12-13 12:00:00,44.3,44.32,44.27,44.3,13100.0,43.1654,43.1849,43.1361,43.1654,13100.0
2005-12-13 12:05:00,44.3,44.31,44.29,44.3,6000.0,43.1654,43.1751,43.1556,43.1654,6000.0
2005-12-13 12:10:00,44.3,44.33,44.27,44.32,10800.0,43.1654,43.1946,43.1361,43.1849,10800.0
2005-12-13 12:15:00,44.32,44.34,44.32,44.33,5800.0,43.1849,43.2043,43.1849,43.1946,5800.0
2005-12-13 12:20:00,44.33,44.33,44.2,44.3,13800.0,43.1946,43.1946,43.0679,43.1654,13800.0
2005-12-13 12:25:00,44.29,44.32,44.28,44.3,9200.0,43.1556,43.1849,43.1459,43.1654,9200.0
2005-12-13 12:30:00,44.29,44.37,44.29,44.34,14000.0,43.1556,43.2336,43.1556,43.2043,14000.0
2005-12-13 12:35:00,44.35,44.41,44.35,44.41,51100.0,43.2141,43.2726,43.2141,43.2726,51100.0
2005-12-13 12:40:00,44.41,44.48,44.4,44.45,21000.0,43.2726,43.3408,43.2628,43.3115,21000.0
2005-12-13 12:45:00,44.46,44.6,44.46,44.56,11200.0,43.3213,43.4577,43.3213,43.4187,11200.0
2005-12-13 12:50:00,44.56,44.59,44.54,44.54,4000.0,43.4187,43.4479,43.3992,43.3992,4000.0
2005-12-13 12:55:00,44.55,44.57,44.53,44.57,27200.0,43.409,43.4285,43.3895,43.4285,27200.0
2005-12-13 13:00:00,44.58,44.68,44.57,44.68,6700.0,43.4382,43.5356,43.4285,43.5356,6700.0
2005-12-13 13:05:00,44.67,44.79,44.67,44.76,34300.0,43.5259,43.6428,43.5259,43.6136,34300.0
2005-12-13 13:10:00,44.75,44.82,44.73,44.82,11300.0,43.6038,43.6721,43.5844,43.6721,11300.0
2005-12-13 13:15:00,44.84,44.89,44.79,44.84,18200.0,43.6915,43.7403,43.6428,43.6915,18200.0
2005-12-13 13:20:00,44.83,44.83,44.76,44.77,9400.0,43.6818,43.6818,43.6136,43.6233,9400.0
2005-12-13 13:25:00,44.76,44.76,44.66,44.75,26400.0,43.6136,43.6136,43.5162,43.6038,26400.0
2005-12-13 13:30:00,44.76,44.8,44.71,44.73,5600.0,43.6136,43.6526,43.5649,43.5844,5600.0
2005-12-13 13:35:00,44.74,44.77,44.54,44.58,9800.0,43.5941,43.6233,43.3992,43.4382,9800.0
2005-12-13 13:40:00,44.56,44.57,44.5,44.51,14700.0,43.4187,43.4285,43.3603,43.37,14700.0
2005-12-13 13:45:00,44.51,44.54,44.35,44.38,10000.0,43.37,43.3992,43.2141,43.2433,10000.0
2005-12-13 13:50:00,44.38,44.38,44.23,44.25,12600.0,43.2433,43.2433,43.0972,43.1167,12600.0
2005-12-13 13:55:00,44.25,44.27,44.1,44.16,96400.0,43.1167,43.1361,42.9705,43.029,96400.0
2005-12-13 14:00:00,44.14,44.22,44.14,44.22,8100.0,43.0095,43.0874,43.0095,43.0874,8100.0
2005-12-13 14:05:00,44.24,44.27,44.24,44.27,6400.0,43.1069,43.1361,43.1069,43.1361,6400.0
2005-12-13 14:10:00,44.29,44.29,44.06,44.19,15900.0,43.1556,43.1556,42.9315,43.0582,15900.0
2005-12-13 14:15:00,44.18,44.32,44.18,44.32,6600.0,43.0484,43.1849,43.0484,43.1849,6600.0
2005-12-13 14:20:00,44.32,44.47,44.31,44.38,28000.0,43.1849,43.331,43.1751,43.2433,28000.0
2005-12-13 14:25:00,44.37,44.42,44.32,44.34,6700.0,43.2336,43.2823,43.1849,43.2043,6700.0
2005-12-13 14:30:00,44.23,44.36,44.22,44.32,7400.0,43.0972,43.2238,43.0874,43.1849,7400.0
2005-12-13 14:35:00,44.33,44.43,44.32,44.39,12600.0,43.1946,43.292,43.1849,43.2531,12600.0
2005-12-13 14:40:00,44.4,44.45,44.35,44.44,11300.0,43.2628,43.3115,43.2141,43.3018,11300.0
2005-12-13 14:45:00,44.44,44.5,44.4,44.5,4900.0,43.3018,43.3603,43.2628,43.3603,4900.0
2005-12-13 14:50:00,44.51,44.52,44.41,44.5,10600.0,43.37,43.3797,43.2726,43.3603,10600.0
2005-12-13 14:55:00,44.5,44.55,44.49,44.51,9300.0,43.3603,43.409,43.3505,43.37,9300.0
2005-12-13 15:00:00,44.52,44.54,44.44,44.44,7200.0,43.3797,43.3992,43.3018,43.3018,7200.0
2005-12-13 15:05:00,44.45,44.46,44.36,44.41,8400.0,43.3115,43.3213,43.2238,43.2726,8400.0
2005-12-13 15:10:00,44.41,44.41,44.2,44.2,11500.0,43.2726,43.2726,43.0679,43.0679,11500.0
2005-12-13 15:15:00,44.21,44.27,44.19,44.26,12300.0,43.0777,43.1361,43.0582,43.1264,12300.0
2005-12-13 15:20:00,44.24,44.25,44.21,44.22,12500.0,43.1069,43.1167,43.0777,43.0874,12500.0
2005-12-13 15:25:00,44.23,44.25,44.19,44.22,11500.0,43.0972,43.1167,43.0582,43.0874,11500.0
2005-12-13 15:30:00,44.22,44.22,44.07,44.08,12200.0,43.0874,43.0874,42.9413,42.951,12200.0
2005-12-13 15:35:00,44.08,44.19,44.08,44.18,14900.0,42.951,43.0582,42.951,43.0484,14900.0
2005-12-13 15:40:00,44.19,44.28,44.18,44.21,18500.0,43.0582,43.1459,43.0484,43.0777,18500.0
2005-12-13 15:45:00,44.22,44.32,44.21,44.31,20000.0,43.0874,43.1849,43.0777,43.1751,20000.0
2005-12-13 15:50:00,44.3,44.37,44.3,44.32,31900.0,43.1654,43.2336,43.1654,43.1849,31900.0
2005-12-13 15:55:00,44.32,44.34,44.31,44.33,28300.0,43.1849,43.2043,43.1751,43.1946,28300.0
2005-12-14 09:30:00,44.15,44.37,44.15,44.26,17500.0,43.0192,43.2336,43.0192,43.1264,17500.0
2005-12-14 09:35:00,44.22,44.28,44.12,44.25,3800.0,43.0874,43.1459,42.99,43.1167,3800.0
2005-12-14 09:40:00,44.28,44.36,44.28,44.34,9100.0,43.1459,43.2238,43.1459,43.2043,9100.0
2005-12-14 09:45:00,44.21,44.34,44.15,44.2,14800.0,43.0777,43.2043,43.0192,43.0679,14800.0
2005-12-14 09:50:00,44.22,44.22,43.86,43.94,13100.0,43.0874,43.0874,42.7366,42.8146,13100.0
2005-12-14 09:55:00,43.91,43.93,43.7,43.84,23700.0,42.7854,42.8049,42.5807,42.7172,23700.0
2005-12-14 10:00:00,43.86,43.94,43.85,43.94,7200.0,42.7366,42.8146,42.7269,42.8146,7200.0
2005-12-14 10:05:00,43.93,44.06,43.8,44.06,9500.0,42.8049,42.9315,42.6782,42.9315,9500.0
2005-12-14 10:10:00,44.05,44.05,43.83,43.91,15000.0,42.9218,42.9218,42.7074,42.7854,15000.0
2005-12-14 10:15:00,43.93,44.03,43.93,44.02,6600.0,42.8049,42.9023,42.8049,42.8925,6600.0
2005-12-14 10:20:00,43.95,44.03,43.95,44.02,7700.0,42.8243,42.9023,42.8243,42.8925,7700.0
2005-12-14 10:25:00,44.0,44.02,43.92,43.96,5200.0,42.8731,42.8925,42.7951,42.8341,5200.0
2005-12-14 10:30:00,43.97,44.1,43.92,44.1,7400.0,42.8438,42.9705,42.7951,42.9705,7400.0
2005-12-14 10:35:00,44.12,44.13,44.05,44.08,12500.0,42.99,42.9997,42.9218,42.951,12500.0
2005-12-14 10:40:00,44.1,44.1,44.0,44.04,11300.0,42.9705,42.9705,42.8731,42.912,11300.0
2005-12-14 10:45:00,44.05,44.1,44.0,44.08,9400.0,42.9218,42.9705,42.8731,42.951,9400.0
2005-12-14 10:50:00,44.1,44.22,43.99,44.22,15300.0,42.9705,43.0874,42.8633,43.0874,15300.0
2005-12-14 10:55:00,44.22,44.22,44.1,44.13,13100.0,43.0874,43.0874,42.9705,42.9997,13100.0
2005-12-14 11:00:00,44.02,44.13,44.0,44.11,13600.0,42.8925,42.9997,42.8731,42.9802,13600.0
2005-12-14 11:05:00,44.1,44.12,44.02,44.05,10200.0,42.9705,42.99,42.8925,42.9218,10200.0
2005-12-14 11:10:00,44.04,44.12,44.02,44.11,9000.0,42.912,42.99,42.8925,42.9802,9000.0
2005-12-14 11:15:00,44.01,44.13,44.01,44.08,9500.0,42.8828,42.9997,42.8828,42.951,9500.0
2005-12-14 11:20:00,44.08,44.23,44.08,44.22,8300.0,42.951,43.0972,42.951,43.0874,8300.0
2005-12-14 11:25:00,44.22,44.22,44.1,44.21,59300.0,43.0874,43.0874,42.9705,43.0777,59300.0
2005-12-14 11:30:00,44.19,44.2,44.15,44.19,5900.0,43.0582,43.0679,43.0192,43.0582,5900.0
2005-12-14 11:35:00,44.2,44.2,44.15,44.2,12300.0,43.0679,43.0679,43.0192,43.0679,12300.0
2005-12-14 11:40:00,44.25,44.33,44.24,44.31,16800.0,43.1167,43.1946,43.1069,43.1751,16800.0
2005-12-14 11:45:00,44.3,44.32,44.24,44.31,7400.0,43.1654,43.1849,43.1069,43.1751,7400.0
2005-12-14 11:50:00,44.33,44.34,44.25,44.33,11500.0,43.1946,43.2043,43.1167,43.1946,11500.0
2005-12-14 11:55:00,44.33,44.34,44.31,44.34,4400.0,43.1946,43.2043,43.1751,43.2043,4400.0
2005-12-14 12:00:00,44.34,44.35,44.31,44.34,4600.0,43.2043,43.2141,43.1751,43.2043,4600.0
2005-12-14 12:05:00,44.35,44.37,44.33,44.35,12800.0,43.2141,43.2336,43.1946,43.2141,12800.0
2005-12-14 12:10:00,44.35,44.37,44.31,44.35,8500.0,43.2141,43.2336,43.1751,43.2141,8500.0
2005-12-14 12:15:00,44.36,44.38,44.35,44.37,8800.0,43.2238,43.2433,43.2141,43.2336,8800.0
2005-12-14 12:20:00,44.38,44.4,44.37,44.4,8000.0,43.2433,43.2628,43.2336,43.2628,8000.0
2005-12-14 12:25:00,44.39,44.4,44.33,44.33,8800.0,43.2531,43.2628,43.1946,43.1946,8800.0
2005-12-14 12:30:00,44.34,44.4,44.34,44.39,9300.0,43.2043,43.2628,43.2043,43.2531,9300.0
2005-12-14 12:35:00,44.38,44.41,44.38,44.39,4200.0,43.2433,43.2726,43.2433,43.2531,4200.0
2005-12-14 12:40:00,44.41,44.42,44.39,44.42,6200.0,43.2726,43.2823,43.2531,43.2823,6200.0
2005-12-14 12:45:00,44.42,44.43,44.41,44.41,3100.0,43.2823,43.292,43.2726,43.2726,3100.0
2005-12-14 12:50:00,44.41,44.44,44.41,44.44,6200.0,43.2726,43.3018,43.2726,43.3018,6200.0
2005-12-14 12:55:00,44.45,44.45,44.42,44.43,8700.0,43.3115,43.3115,43.2823,43.292,8700.0
2005-12-14 13:00:00,44.43,44.45,44.37,44.4,3600.0,43.292,43.3115,43.2336,43.2628,3600.0
2005-12-14 13:05:00,44.39,44.44,44.38,44.43,6900.0,43.2531,43.3018,43.2433,43.292,6900.0
2005-12-14 13:10:00,44.43,44.44,44.39,44.43,6500.0,43.292,43.3018,43.2531,43.292,6500.0
2005-12-14 13:15:00,44.43,44.43,44.41,44.41,2200.0,43.292,43.292,43.2726,43.2726,2200.0
2005-12-14 13:20:00,44.41,44.46,44.41,44.46,7100.0,43.2726,43.3213,43.2726,43.3213,7100.0
2005-12-14 13:25:00,44.44,44.45,44.43,44.43,6400.0,43.3018,43.3115,43.292,43.292,6400.0
2005-12-14 13:30:00,44.42,44.48,44.39,44.39,10200.0,43.2823,43.3408,43.2531,43.2531,10200.0
2005-12-14 13:35:00,44.39,44.45,44.36,44.45,4600.0,43.2531,43.3115,43.2238,43.3115,4600.0
2005-12-14 13:40:00,44.47,44.51,44.47,44.51,6000.0,43.331,43.37,43.331,43.37,6000.0
2005-12-14 13:45:00,44.52,44.57,44.52,44.55,5600.0,43.3797,43.4285,43.3797,43.409,5600.0
2005-12-14 13:50:00,44.56,44.63,44.56,44.63,5500.0,43.4187,43.4869,43.4187,43.4869,5500.0
2005-12-14 13:55:00,44.64,44.7,44.64,44.68,6200.0,43.4967,43.5551,43.4967,43.5356,6200.0
2005-12-14 14:00:00,44.67,44.67,44.62,44.62,3700.0,43.5259,43.5259,43.4772,43.4772,3700.0
2005-12-14 14:05:00,44.62,44.64,44.59,44.61,7400.0,43.4772,43.4967,43.4479,43.4674,7400.0
2005-12-14 14:10:00,44.61,44.61,44.55,44.6,2800.0,43.4674,43.4674,43.409,43.4577,2800.0
2005-12-14 14:15:00,44.6,44.6,44.58,44.59,3200.0,43.4577,43.4577,43.4382,43.4479,3200.0
2005-12-14 14:20:00,44.59,44.64,44.58,44.64,5500.0,43.4479,43.4967,43.4382,43.4967,5500.0
2005-12-14 14:25:00,44.65,44.67,44.63,44.64,6200.0,43.5064,43.5259,43.4869,43.4967,6200.0
2005-12-14 14:30:00,44.64,44.64,44.58,44.59,7700.0,43.4967,43.4967,43.4382,43.4479,7700.0
2005-12-14 14:35:00,44.59,44.59,44.58,44.59,5900.0,43.4479,43.4479,43.4382,43.4479,5900.0
2005-12-14 14:40:00,44.59,44.59,44.49,44.53,74100.0,43.4479,43.4479,43.3505,43.3895,74100.0
2005-12-14 14:45:00,44.52,44.58,44.52,44.56,7600.0,43.3797,43.4382,43.3797,43.4187,7600.0
2005-12-14 14:50:00,44.56,44.57,44.51,44.51,7100.0,43.4187,43.4285,43.37,43.37,7100.0
2005-12-14 14:55:00,44.5,44.54,44.49,44.54,6700.0,43.3603,43.3992,43.3505,43.3992,6700.0
2005-12-14 15:00:00,44.55,44.58,44.46,44.48,6600.0,43.409,43.4382,43.3213,43.3408,6600.0
2005-12-14 15:05:00,44.48,44.5,44.43,44.5,6900.0,43.3408,43.3603,43.292,43.3603,6900.0
2005-12-14 15:10:00,44.5,44.52,44.44,44.44,15300.0,43.3603,43.3797,43.3018,43.3018,15300.0
2005-12-14 15:15:00,44.46,44.47,44.43,44.44,46600.0,43.3213,43.331,43.292,43.3018,46600.0
2005-12-14 15:20:00,44.44,44.44,44.41,44.42,9100.0,43.3018,43.3018,43.2726,43.2823,9100.0
2005-12-14 15:25:00,44.43,44.44,44.39,44.4,6900.0,43.292,43.3018,43.2531,43.2628,6900.0
2005-12-14 15:30:00,44.4,44.42,44.4,44.4,12600.0,43.2628,43.2823,43.2628,43.2628,12600.0
2005-12-14 15:35:00,44.4,44.42,44.39,44.41,7300.0,43.2628,43.2823,43.2531,43.2726,7300.0
2005-12-14 15:40:00,44.41,44.44,44.31,44.32,75000.0,43.2726,43.3018,43.1751,43.1849,75000.0
2005-12-14 15:45:00,44.32,44.35,44.28,44.28,16700.0,43.1849,43.2141,43.1459,43.1459,16700.0
2005-12-14 15:50:00,44.28,44.28,44.12,44.22,50300.0,43.1459,43.1459,42.99,43.0874,50300.0
2005-12-14 15:55:00,44.23,44.31,44.23,44.28,22900.0,43.0972,43.1751,43.0972,43.1459,22900.0
2005-12-15 09:30:00,44.45,44.74,44.45,44.74,10300.0,43.3115,43.5941,43.3115,43.5941,10300.0
2005-12-15 09:35:00,44.74,44.77,44.55,44.56,8200.0,43.5941,43.6233,43.409,43.4187,8200.0
2005-12-15 09:40:00,44.56,44.57,44.53,44.57,4100.0,43.4187,43.4285,43.3895,43.4285,4100.0
2005-12-15 09:45:00,44.63,44.63,44.57,44.59,3200.0,43.4869,43.4869,43.4285,43.4479,3200.0
2005-12-15 09:50:00,44.59,44.59,44.48,44.48,7900.0,43.4479,43.4479,43.3408,43.3408,7900.0
2005-12-15 09:55:00,44.48,44.69,44.45,44.61,5800.0,43.3408,43.5454,43.3115,43.4674,5800.0
2005-12-15 10:00:00,44.57,44.64,44.53,44.53,8100.0,43.4285,43.4967,43.3895,43.3895,8100.0
2005-12-15 10:05:00,44.53,44.53,44.48,44.48,10200.0,43.3895,43.3895,43.3408,43.3408,10200.0
2005-12-15 10:10:00,44.46,44.46,44.35,44.36,5300.0,43.3213,43.3213,43.2141,43.2238,5300.0
2005-12-15 10:15:00,44.35,44.37,44.34,44.37,4200.0,43.2141,43.2336,43.2043,43.2336,4200.0
2005-12-15 10:20:00,44.37,44.4,44.37,44.4,3900.0,43.2336,43.2628,43.2336,43.2628,3900.0
2005-12-15 10:25:00,44.43,44.43,44.41,44.41,3300.0,43.292,43.292,43.2726,43.2726,3300.0
2005-12-15 10:30:00,44.41,44.47,44.41,44.47,5000.0,43.2726,43.331,43.2726,43.331,5000.0
2005-12-15 10:35:00,44.47,44.47,44.38,44.41,6200.0,43.331,43.331,43.2433,43.2726,6200.0
2005-12-15 10:40:00,44.37,44.42,44.37,44.42,4300.0,43.2336,43.2823,43.2336,43.2823,4300.0
2005-12-15 10:45:00,44.42,44.44,44.42,44.43,2300.0,43.2823,43.3018,43.2823,43.292,2300.0
2005-12-15 10:50:00,44.43,44.44,44.37,44.37,3300.0,43.292,43.3018,43.2336,43.2336,3300.0
2005-12-15 10:55:00,44.37,44.39,44.35,44.39,2500.0,43.2336,43.2531,43.2141,43.2531,2500.0
2005-12-15 11:00:00,44.41,44.45,44.39,44.4,4500.0,43.2726,43.3115,43.2531,43.2628,4500.0
2005-12-15 11:05:00,44.36,44.43,44.35,44.43,2100.0,43.2238,43.292,43.2141,43.292,2100.0
2005-12-15 11:10:00,44.43,44.45,44.42,44.44,2700.0,43.292,43.3115,43.2823,43.3018,2700.0
2005-12-15 11:15:00,44.43,44.53,44.41,44.51,3700.0,43.292,43.3895,43.2726,43.37,3700.0
2005-12-15 11:20:00,44.55,44.6,44.47,44.47,7300.0,43.409,43.4577,43.331,43.331,7300.0
2005-12-15 11:25:00,44.5,44.52,44.48,44.5,3800.0,43.3603,43.3797,43.3408,43.3603,3800.0
2005-12-15 11:30:00,44.5,44.51,44.47,44.49,2100.0,43.3603,43.37,43.331,43.3505,2100.0
2005-12-15 11:35:00,44.49,44.57,44.49,44.57,1900.0,43.3505,43.4285,43.3505,43.4285,1900.0
2005-12-15 11:40:00,44.6,44.6,44.58,44.59,3500.0,43.4577,43.4577,43.4382,43.4479,3500.0
2005-12-15 11:45:00,44.59,44.63,44.59,44.62,2700.0,43.4479,43.4869,43.4479,43.4772,2700.0
2005-12-15 11:50:00,44.61,44.66,44.56,44.59,7900.0,43.4674,43.5162,43.4187,43.4479,7900.0
2005-12-15 11:55:00,44.59,44.63,44.58,44.63,2300.0,43.4479,43.4869,43.4382,43.4869,2300.0
2005-12-15 12:00:00,44.62,44.63,44.61,44.61,2100.0,43.4772,43.4869,43.4674,43.4674,2100.0
2005-12-15 12:05:00,44.62,44.72,44.62,44.72,18300.0,43.4772,43.5746,43.4772,43.5746,18300.0
2005-12-15 12:10:00,44.71,44.73,44.7,44.73,14400.0,43.5649,43.5844,43.5551,43.5844,14400.0
2005-12-15 12:15:00,44.72,44.72,44.68,44.72,12400.0,43.5746,43.5746,43.5356,43.5746,12400.0
2005-12-15 12:20:00,44.72,44.72,44.66,44.66,6200.0,43.5746,43.5746,43.5162,43.5162,6200.0
2005-12-15 12:25:00,44.66,44.67,44.62,44.62,2500.0,43.5162,43.5259,43.4772,43.4772,2500.0
2005-12-15 12:30:00,44.62,44.63,44.53,44.56,8100.0,43.4772,43.4869,43.3895,43.4187,8100.0
2005-12-15 12:35:00,44.56,44.57,44.55,44.57,3600.0,43.4187,43.4285,43.409,43.4285,3600.0
2005-12-15 12:40:00,44.57,44.61,44.57,44.61,6100.0,43.4285,43.4674,43.4285,43.4674,6100.0
2005-12-15 12:45:00,44.6,44.61,44.6,44.6,1800.0,43.4577,43.4674,43.4577,43.4577,1800.0
2005-12-15 12:50:00,44.61,44.61,44.55,44.57,1500.0,43.4674,43.4674,43.409,43.4285,1500.0
2005-12-15 12:55:00,44.57,44.57,44.52,44.53,9100.0,43.4285,43.4285,43.3797,43.3895,9100.0
2005-12-15 13:00:00,44.53,44.53,44.51,44.53,1900.0,43.3895,43.3895,43.37,43.3895,1900.0
2005-12-15 13:05:00,44.54,44.54,44.46,44.46,3400.0,43.3992,43.3992,43.3213,43.3213,3400.0
2005-12-15 13:10:00,44.47,44.47,44.43,44.44,1600.0,43.331,43.331,43.292,43.3018,1600.0
2005-12-15 13:15:00,44.44,44.44,44.4,44.43,1000.0,43.3018,43.3018,43.2628,43.292,1000.0
2005-12-15 13:20:00,44.44,44.44,44.4,44.42,2000.0,43.3018,43.3018,43.2628,43.2823,2000.0
2005-12-15 13:25:00,44.43,44.43,44.43,44.43,1100.0,43.292,43.292,43.292,43.292,1100.0
2005-12-15 13:30:00,44.43,44.45,44.43,44.45,6100.0,43.292,43.3115,43.292,43.3115,6100.0
2005-12-15 13:35:00,44.45,44.52,44.44,44.52,23800.0,43.3115,43.3797,43.3018,43.3797,23800.0
2005-12-15 13:40:00,44.53,44.53,44.47,44.47,3000.0,43.3895,43.3895,43.331,43.331,3000.0
2005-12-15 13:45:00,44.47,44.54,44.47,44.54,6300.0,43.331,43.3992,43.331,43.3992,6300.0
2005-12-15 13:50:00,44.54,44.56,44.53,44.56,8800.0,43.3992,43.4187,43.3895,43.4187,8800.0
2005-12-15 13:55:00,44.52,44.59,44.52,44.59,10700.0,43.3797,43.4479,43.3797,43.4479,10700.0
2005-12-15 14:00:00,44.59,44.59,44.55,44.55,1900.0,43.4479,43.4479,43.409,43.409,1900.0
2005-12-15 14:05:00,44.55,44.57,44.54,44.54,2300.0,43.409,43.4285,43.3992,43.3992,2300.0
2005-12-15 14:10:00,44.56,44.57,44.52,44.52,1900.0,43.4187,43.4285,43.3797,43.3797,1900.0
2005-12-15 14:15:00,44.52,44.52,44.49,44.5,1600.0,43.3797,43.3797,43.3505,43.3603,1600.0
2005-12-15 14:20:00,44.52,44.53,44.52,44.53,1200.0,43.3797,43.3895,43.3797,43.3895,1200.0
2005-12-15 14:25:00,44.53,44.53,44.48,44.48,2600.0,43.3895,43.3895,43.3408,43.3408,2600.0
2005-12-15 14:30:00,44.48,44.48,44.45,44.47,700.0,43.3408,43.3408,43.3115,43.331,700.0
2005-12-15 14:35:00,44.5,44.59,44.5,44.59,18200.0,43.3603,43.4479,43.3603,43.4479,18200.0
2005-12-15 14:40:00,44.59,44.59,44.58,44.59,4000.0,43.4479,43.4479,43.4382,43.4479,4000.0
2005-12-15 14:45:00,44.58,44.58,44.54,44.54,10100.0,43.4382,43.4382,43.3992,43.3992,10100.0
2005-12-15 14:50:00,44.54,44.54,44.49,44.49,1900.0,43.3992,43.3992,43.3505,43.3505,1900.0
2005-12-15 14:55:00,44.49,44.52,44.49,44.51,9200.0,43.3505,43.3797,43.3505,43.37,9200.0
2005-12-15 15:00:00,44.52,44.52,44.51,44.51,3300.0,43.3797,43.3797,43.37,43.37,3300.0
2005-12-15 15:05:00,44.51,44.55,44.51,44.52,6600.0,43.37,43.409,43.37,43.3797,6600.0
2005-12-15 15:10:00,44.52,44.53,44.52,44.53,2000.0,43.3797,43.3895,43.3797,43.3895,2000.0
2005-12-15 15:15:00,44.54,44.54,44.53,44.53,2900.0,43.3992,43.3992,43.3895,43.3895,2900.0
2005-12-15 15:20:00,44.53,44.53,44.45,44.47,28500.0,43.3895,43.3895,43.3115,43.331,28500.0
2005-12-15 15:25:00,44.47,44.49,44.46,44.49,3200.0,43.331,43.3505,43.3213,43.3505,3200.0
2005-12-15 15:30:00,44.49,44.5,44.48,44.5,3900.0,43.3505,43.3603,43.3408,43.3603,3900.0
2005-12-15 15:35:00,44.5,44.56,44.5,44.56,3800.0,43.3603,43.4187,43.3603,43.4187,3800.0
2005-12-15 15:40:00,44.6,44.6,44.58,44.58,4900.0,43.4577,43.4577,43.4382,43.4382,4900.0
2005-12-15 15:45:00,44.58,44.6,44.55,44.55,9000.0,43.4382,43.4577,43.409,43.409,9000.0
2005-12-15 15:50:00,44.53,44.54,44.51,44.51,9700.0,43.3895,43.3992,43.37,43.37,9700.0
2005-12-15 15:55:00,44.52,44.54,44.49,44.52,62900.0,43.3797,43.3992,43.3505,43.3797,62900.0
2005-12-16 09:30:00,44.45,44.63,44.45,44.5,50100.0,43.3115,43.4869,43.3115,43.3603,50100.0
2005-12-16 09:35:00,44.5,44.53,44.4,44.44,5800.0,43.3603,43.3895,43.2628,43.3018,5800.0
2005-12-16 09:40:00,44.44,44.45,44.38,44.45,2100.0,43.3018,43.3115,43.2433,43.3115,2100.0
2005-12-16 09:45:00,44.39,44.39,44.33,44.38,3000.0,43.2531,43.2531,43.1946,43.2433,3000.0
2005-12-16 09:50:00,44.35,44.38,44.35,44.35,4400.0,43.2141,43.2433,43.2141,43.2141,4400.0
2005-12-16 09:55:00,44.35,44.36,44.33,44.34,3300.0,43.2141,43.2238,43.1946,43.2043,3300.0
2005-12-16 10:00:00,44.33,44.42,44.33,44.39,4000.0,43.1946,43.2823,43.1946,43.2531,4000.0
2005-12-16 10:05:00,44.39,44.4,44.35,44.35,1400.0,43.2531,43.2628,43.2141,43.2141,1400.0
2005-12-16 10:10:00,44.35,44.35,44.3,44.3,11900.0,43.2141,43.2141,43.1654,43.1654,11900.0
2005-12-16 10:15:00,44.3,44.31,44.26,44.3,14500.0,43.1654,43.1751,43.1264,43.1654,14500.0
2005-12-16 10:20:00,44.3,44.32,44.3,44.31,5700.0,43.1654,43.1849,43.1654,43.1751,5700.0
2005-12-16 10:25:00,44.31,44.32,44.3,44.3,4100.0,43.1751,43.1849,43.1654,43.1654,4100.0
2005-12-16 10:30:00,44.32,44.32,44.3,44.32,1800.0,43.1849,43.1849,43.1654,43.1849,1800.0
2005-12-16 10:35:00,44.31,44.32,44.29,44.31,8900.0,43.1751,43.1849,43.1556,43.1751,8900.0
2005-12-16 10:40:00,44.31,44.41,44.31,44.35,4600.0,43.1751,43.2726,43.1751,43.2141,4600.0
2005-12-16 10:45:00,44.37,44.38,44.37,44.38,2700.0,43.2336,43.2433,43.2336,43.2433,2700.0
2005-12-16 10:50:00,44.37,44.37,44.34,44.34,1300.0,43.2336,43.2336,43.2043,43.2043,1300.0
2005-12-16 10:55:00,44.36,44.38,44.36,44.38,2800.0,43.2238,43.2433,43.2238,43.2433,2800.0
2005-12-16 11:00:00,44.38,44.39,44.38,44.38,2900.0,43.2433,43.2531,43.2433,43.2433,2900.0
2005-12-16 11:05:00,44.37,44.38,44.37,44.38,3300.0,43.2336,43.2433,43.2336,43.2433,3300.0
2005-12-16 11:10:00,44.38,44.38,44.33,44.36,3600.0,43.2433,43.2433,43.1946,43.2238,3600.0
2005-12-16 11:15:00,44.35,44.36,44.33,44.35,3200.0,43.2141,43.2238,43.1946,43.2141,3200.0
2005-12-16 11:20:00,44.32,44.33,44.31,44.32,2100.0,43.1849,43.1946,43.1751,43.1849,2100.0
2005-12-16 11:25:00,44.33,44.34,44.3,44.3,4500.0,43.1946,43.2043,43.1654,43.1654,4500.0
2005-12-16 11:30:00,44.3,44.32,44.29,44.32,3600.0,43.1654,43.1849,43.1556,43.1849,3600.0
2005-12-16 11:35:00,44.31,44.31,44.29,44.29,2700.0,43.1751,43.1751,43.1556,43.1556,2700.0
2005-12-16 11:40:00,44.29,44.3,44.25,44.25,7700.0,43.1556,43.1654,43.1167,43.1167,7700.0
2005-12-16 11:45:00,44.25,44.25,44.15,44.18,1900.0,43.1167,43.1167,43.0192,43.0484,1900.0
2005-12-16 11:50:00,44.14,44.17,44.14,44.15,5500.0,43.0095,43.0387,43.0095,43.0192,5500.0
2005-12-16 11:55:00,44.16,44.16,44.07,44.08,7200.0,43.029,43.029,42.9413,42.951,7200.0
2005-12-16 12:00:00,44.09,44.09,44.07,44.08,3000.0,42.9608,42.9608,42.9413,42.951,3000.0
2005-12-16 12:05:00,44.08,44.17,44.08,44.17,8100.0,42.951,43.0387,42.951,43.0387,8100.0
2005-12-16 12:10:00,44.16,44.16,44.11,44.11,7100.0,43.029,43.029,42.9802,42.9802,7100.0
2005-12-16 12:15:00,44.11,44.13,44.11,44.13,1800.0,42.9802,42.9997,42.9802,42.9997,1800.0
2005-12-16 12:20:00,44.13,44.13,44.11,44.11,4600.0,42.9997,42.9997,42.9802,42.9802,4600.0
2005-12-16 12:25:00,44.11,44.11,44.06,44.06,2200.0,42.9802,42.9802,42.9315,42.9315,2200.0
2005-12-16 12:30:00,44.06,44.06,44.0,44.0,4500.0,42.9315,42.9315,42.8731,42.8731,4500.0
2005-12-16 12:35:00,44.0,44.03,43.98,43.98,5600.0,42.8731,42.9023,42.8536,42.8536,5600.0
2005-12-16 12:40:00,43.97,43.99,43.95,43.99,2700.0,42.8438,42.8633,42.8243,42.8633,2700.0
2005-12-16 12:45:00,43.99,44.0,43.95,43.97,3400.0,42.8633,42.8731,42.8243,42.8438,3400.0
2005-12-16 12:50:00,43.96,44.0,43.95,44.0,3700.0,42.8341,42.8731,42.8243,42.8731,3700.0
2005-12-16 12:55:00,44.01,44.03,44.01,44.03,900.0,42.8828,42.9023,42.8828,42.9023,900.0
2005-12-16 13:00:00,44.02,44.03,44.0,44.03,4600.0,42.8925,42.9023,42.8731,42.9023,4600.0
2005-12-16 13:05:00,44.03,44.03,44.02,44.02,4800.0,42.9023,42.9023,42.8925,42.8925,4800.0
2005-12-16 13:10:00,44.01,44.02,44.0,44.0,3600.0,42.8828,42.8925,42.8731,42.8731,3600.0
2005-12-16 13:15:00,43.99,43.99,43.91,43.92,4200.0,42.8633,42.8633,42.7854,42.7951,4200.0
2005-12-16 13:20:00,43.92,43.96,43.92,43.94,4300.0,42.7951,42.8341,42.7951,42.8146,4300.0
2005-12-16 13:25:00,43.94,43.98,43.94,43.98,3100.0,42.8146,42.8536,42.8146,42.8536,3100.0
2005-12-16 13:30:00,43.97,44.02,43.97,44.01,3500.0,42.8438,42.8925,42.8438,42.8828,3500.0
2005-12-16 13:35:00,44.01,44.03,44.01,44.03,5100.0,42.8828,42.9023,42.8828,42.9023,5100.0
2005-12-16 13:40:00,44.03,44.04,44.02,44.04,3000.0,42.9023,42.912,42.8925,42.912,3000.0
2005-12-16 13:45:00,44.03,44.03,43.94,43.94,13600.0,42.9023,42.9023,42.8146,42.8146,13600.0
2005-12-16 13:50:00,43.97,44.03,43.97,44.03,3100.0,42.8438,42.9023,42.8438,42.9023,3100.0
2005-12-16 13:55:00,44.03,44.1,44.03,44.08,8800.0,42.9023,42.9705,42.9023,42.951,8800.0
2005-12-16 14:00:00,44.1,44.12,44.1,44.11,6900.0,42.9705,42.99,42.9705,42.9802,6900.0
2005-12-16 14:05:00,44.1,44.11,44.08,44.11,11300.0,42.9705,42.9802,42.951,42.9802,11300.0
2005-12-16 14:10:00,44.11,44.12,44.1,44.12,3200.0,42.9802,42.99,42.9705,42.99,3200.0
2005-12-16 14:15:00,44.13,44.14,44.11,44.12,4500.0,42.9997,43.0095,42.9802,42.99,4500.0
2005-12-16 14:20:00,44.13,44.15,44.1,44.14,6300.0,42.9997,43.0192,42.9705,43.0095,6300.0
2005-12-16 14:25:00,44.15,44.15,44.09,44.09,6100.0,43.0192,43.0192,42.9608,42.9608,6100.0
2005-12-16 14:30:00,44.08,44.09,44.07,44.08,5300.0,42.951,42.9608,42.9413,42.951,5300.0
2005-12-16 14:35:00,44.08,44.1,44.0,44.0,4800.0,42.951,42.9705,42.8731,42.8731,4800.0
2005-12-16 14:40:00,44.02,44.05,44.01,44.02,3600.0,42.8925,42.9218,42.8828,42.8925,3600.0
2005-12-16 14:45:00,44.02,44.05,43.95,43.98,6000.0,42.8925,42.9218,42.8243,42.8536,6000.0
2005-12-16 14:50:00,43.98,44.01,43.97,44.0,5600.0,42.8536,42.8828,42.8438,42.8731,5600.0
2005-12-16 14:55:00,44.0,44.06,43.99,44.03,7600.0,42.8731,42.9315,42.8633,42.9023,7600.0
2005-12-16 15:00:00,44.03,44.04,43.97,44.04,8200.0,42.9023,42.912,42.8438,42.912,8200.0
2005-12-16 15:05:00,44.02,44.05,44.02,44.05,5900.0,42.8925,42.9218,42.8925,42.9218,5900.0
2005-12-16 15:10:00,44.04,44.05,43.98,43.98,12500.0,42.912,42.9218,42.8536,42.8536,12500.0
2005-12-16 15:15:00,43.98,43.98,43.8,43.81,10600.0,42.8536,42.8536,42.6782,42.6879,10600.0
2005-12-16 15:20:00,43.81,43.86,43.7,43.7,15300.0,42.6879,42.7366,42.5807,42.5807,15300.0
2005-12-16 15:25:00,43.71,43.86,43.68,43.86,17300.0,42.5905,42.7366,42.5613,42.7366,17300.0
2005-12-16 15:30:00,43.88,43.94,43.81,43.82,10100.0,42.7561,42.8146,42.6879,42.6977,10100.0
2005-12-16 15:35:00,43.82,43.9,43.82,43.88,8000.0,42.6977,42.7756,42.6977,42.7561,8000.0
2005-12-16 15:40:00,43.86,43.87,43.76,43.78,13800.0,42.7366,42.7464,42.6392,42.6587,13800.0
2005-12-16 15:45:00,43.79,43.79,43.7,43.74,13400.0,42.6684,42.6684,42.5807,42.6197,13400.0
2005-12-16 15:50:00,43.75,43.84,43.75,43.79,14400.0,42.6295,42.7172,42.6295,42.6684,14400.0
2005-12-16 15:55:00,43.79,43.85,43.78,43.84,15000.0,42.6684,42.7269,42.6587,42.7172,15000.0
2005-12-19 09:30:00,43.71,43.75,43.7,43.72,12800.0,42.5905,42.6295,42.5807,42.6002,12800.0
2005-12-19 09:35:00,43.7,43.71,43.6,43.6,4100.0,42.5807,42.5905,42.4833,42.4833,4100.0
2005-12-19 09:40:00,43.6,43.75,43.6,43.75,5400.0,42.4833,42.6295,42.4833,42.6295,5400.0
2005-12-19 09:45:00,43.73,43.77,43.71,43.77,5200.0,42.61,42.6489,42.5905,42.6489,5200.0
2005-12-19 09:50:00,43.76,43.83,43.69,43.7,4800.0,42.6392,42.7074,42.571,42.5807,4800.0
2005-12-19 09:55:00,43.72,43.72,43.64,43.64,4600.0,42.6002,42.6002,42.5223,42.5223,4600.0
2005-12-19 10:00:00,43.64,43.72,43.63,43.72,5000.0,42.5223,42.6002,42.5125,42.6002,5000.0
2005-12-19 10:05:00,43.68,43.68,43.63,43.65,5600.0,42.5613,42.5613,42.5125,42.532,5600.0
2005-12-19 10:10:00,43.66,43.66,43.5,43.53,6800.0,42.5418,42.5418,42.3859,42.4151,6800.0
2005-12-19 10:15:00,43.53,43.57,43.51,43.57,12400.0,42.4151,42.4541,42.3956,42.4541,12400.0
2005-12-19 10:20:00,43.56,43.58,43.53,43.53,5200.0,42.4443,42.4638,42.4151,42.4151,5200.0
2005-12-19 10:25:00,43.53,43.54,43.45,43.48,6500.0,42.4151,42.4248,42.3371,42.3664,6500.0
2005-12-19 10:30:00,43.47,43.51,43.45,43.47,4200.0,42.3566,42.3956,42.3371,42.3566,4200.0
2005-12-19 10:35:00,43.46,43.46,43.27,43.28,9300.0,42.3469,42.3469,42.1618,42.1715,9300.0
2005-12-19 10:40:00,43.3,43.31,43.12,43.25,14900.0,42.191,42.2007,42.0156,42.1423,14900.0
2005-12-19 10:45:00,43.27,43.28,43.24,43.28,4200.0,42.1618,42.1715,42.1325,42.1715,4200.0
2005-12-19 10:50:00,43.27,43.33,43.26,43.32,6100.0,42.1618,42.2202,42.152,42.2105,6100.0
2005-12-19 10:55:00,43.35,43.4,43.31,43.37,3700.0,42.2397,42.2884,42.2007,42.2592,3700.0
2005-12-19 11:00:00,43.37,43.43,43.33,43.38,4700.0,42.2592,42.3177,42.2202,42.2689,4700.0
2005-12-19 11:05:00,43.39,43.53,43.39,43.53,9700.0,42.2787,42.4151,42.2787,42.4151,9700.0
2005-12-19 11:10:00,43.54,43.56,43.48,43.48,5900.0,42.4248,42.4443,42.3664,42.3664,5900.0
2005-12-19 11:15:00,43.5,43.61,43.5,43.58,6200.0,42.3859,42.493,42.3859,42.4638,6200.0
2005-12-19 11:20:00,43.58,43.63,43.57,43.58,5500.0,42.4638,42.5125,42.4541,42.4638,5500.0
2005-12-19 11:25:00,43.57,43.6,43.52,43.6,18400.0,42.4541,42.4833,42.4054,42.4833,18400.0
2005-12-19 11:30:00,43.61,43.7,43.61,43.64,3400.0,42.493,42.5807,42.493,42.5223,3400.0
2005-12-19 11:35:00,43.64,43.66,43.6,43.61,6300.0,42.5223,42.5418,42.4833,42.493,6300.0
2005-12-19 11:40:00,43.63,43.66,43.6,43.64,4600.0,42.5125,42.5418,42.4833,42.5223,4600.0
2005-12-19 11:45:00,43.62,43.69,43.62,43.65,5600.0,42.5028,42.571,42.5028,42.532,5600.0
2005-12-19 11:50:00,43.65,43.68,43.65,43.68,3300.0,42.532,42.5613,42.532,42.5613,3300.0
2005-12-19 11:55:00,43.66,43.67,43.65,43.65,2700.0,42.5418,42.5515,42.532,42.532,2700.0
2005-12-19 12:00:00,43.65,43.65,43.58,43.6,19600.0,42.532,42.532,42.4638,42.4833,19600.0
2005-12-19 12:05:00,43.6,43.65,43.6,43.63,13600.0,42.4833,42.532,42.4833,42.5125,13600.0
2005-12-19 12:10:00,43.62,43.64,43.59,43.6,6100.0,42.5028,42.5223,42.4736,42.4833,6100.0
2005-12-19 12:15:00,43.61,43.63,43.6,43.62,3700.0,42.493,42.5125,42.4833,42.5028,3700.0
2005-12-19 12:20:00,43.62,43.62,43.58,43.59,3900.0,42.5028,42.5028,42.4638,42.4736,3900.0
2005-12-19 12:25:00,43.6,43.61,43.59,43.59,7400.0,42.4833,42.493,42.4736,42.4736,7400.0
2005-12-19 12:30:00,43.6,43.62,43.59,43.59,6600.0,42.4833,42.5028,42.4736,42.4736,6600.0
2005-12-19 12:35:00,43.59,43.59,43.57,43.57,7900.0,42.4736,42.4736,42.4541,42.4541,7900.0
2005-12-19 12:40:00,43.59,43.64,43.58,43.64,2100.0,42.4736,42.5223,42.4638,42.5223,2100.0
2005-12-19 12:45:00,43.63,43.64,43.62,43.64,3800.0,42.5125,42.5223,42.5028,42.5223,3800.0
2005-12-19 12:50:00,43.65,43.67,43.63,43.67,2800.0,42.532,42.5515,42.5125,42.5515,2800.0
2005-12-19 12:55:00,43.66,43.69,43.66,43.66,3100.0,42.5418,42.571,42.5418,42.5418,3100.0
2005-12-19 13:00:00,43.66,43.67,43.63,43.64,4300.0,42.5418,42.5515,42.5125,42.5223,4300.0
2005-12-19 13:05:00,43.64,43.64,43.57,43.58,4600.0,42.5223,42.5223,42.4541,42.4638,4600.0
2005-12-19 13:10:00,43.57,43.58,43.56,43.58,3600.0,42.4541,42.4638,42.4443,42.4638,3600.0
2005-12-19 13:15:00,43.57,43.59,43.55,43.57,2500.0,42.4541,42.4736,42.4346,42.4541,2500.0
2005-12-19 13:20:00,43.58,43.6,43.56,43.6,2300.0,42.4638,42.4833,42.4443,42.4833,2300.0
2005-12-19 13:25:00,43.59,43.6,43.59,43.59,2600.0,42.4736,42.4833,42.4736,42.4736,2600.0
2005-12-19 13:30:00,43.59,43.59,43.57,43.58,3400.0,42.4736,42.4736,42.4541,42.4638,3400.0
2005-12-19 13:35:00,43.57,43.6,43.57,43.58,4100.0,42.4541,42.4833,42.4541,42.4638,4100.0
2005-12-19 13:40:00,43.58,43.59,43.55,43.57,3500.0,42.4638,42.4736,42.4346,42.4541,3500.0
2005-12-19 13:45:00,43.57,43.6,43.57,43.57,5400.0,42.4541,42.4833,42.4541,42.4541,5400.0
2005-12-19 13:50:00,43.57,43.57,43.54,43.55,3200.0,42.4541,42.4541,42.4248,42.4346,3200.0
2005-12-19 13:55:00,43.55,43.56,43.54,43.54,2000.0,42.4346,42.4443,42.4248,42.4248,2000.0
2005-12-19 14:00:00,43.54,43.56,43.52,43.54,22900.0,42.4248,42.4443,42.4054,42.4248,22900.0
2005-12-19 14:05:00,43.54,43.55,43.51,43.53,2500.0,42.4248,42.4346,42.3956,42.4151,2500.0
2005-12-19 14:10:00,43.53,43.59,43.53,43.56,2300.0,42.4151,42.4736,42.4151,42.4443,2300.0
2005-12-19 14:15:00,43.56,43.6,43.53,43.54,5100.0,42.4443,42.4833,42.4151,42.4248,5100.0
2005-12-19 14:20:00,43.54,43.58,43.53,43.58,3000.0,42.4248,42.4638,42.4151,42.4638,3000.0
2005-12-19 14:25:00,43.59,43.59,43.55,43.57,3900.0,42.4736,42.4736,42.4346,42.4541,3900.0
2005-12-19 14:30:00,43.55,43.57,43.55,43.57,2700.0,42.4346,42.4541,42.4346,42.4541,2700.0
2005-12-19 14:35:00,43.57,43.57,43.56,43.57,1100.0,42.4541,42.4541,42.4443,42.4541,1100.0
2005-12-19 14:40:00,43.57,43.59,43.57,43.59,2500.0,42.4541,42.4736,42.4541,42.4736,2500.0
2005-12-19 14:45:00,43.59,43.61,43.58,43.6,4100.0,42.4736,42.493,42.4638,42.4833,4100.0
2005-12-19 14:50:00,43.6,43.6,43.59,43.6,1900.0,42.4833,42.4833,42.4736,42.4833,1900.0
2005-12-19 14:55:00,43.6,43.61,43.59,43.59,6300.0,42.4833,42.493,42.4736,42.4736,6300.0
2005-12-19 15:00:00,43.58,43.59,43.56,43.58,3900.0,42.4638,42.4736,42.4443,42.4638,3900.0
2005-12-19 15:05:00,43.58,43.59,43.52,43.52,4500.0,42.4638,42.4736,42.4054,42.4054,4500.0
2005-12-19 15:10:00,43.52,43.52,43.45,43.46,5500.0,42.4054,42.4054,42.3371,42.3469,5500.0
2005-12-19 15:15:00,43.45,43.45,43.36,43.36,10300.0,42.3371,42.3371,42.2494,42.2494,10300.0
2005-12-19 15:20:00,43.37,43.37,43.27,43.35,20100.0,42.2592,42.2592,42.1618,42.2397,20100.0
2005-12-19 15:25:00,43.36,43.45,43.36,43.44,6900.0,42.2494,42.3371,42.2494,42.3274,6900.0
2005-12-19 15:30:00,43.44,43.44,43.36,43.4,5800.0,42.3274,42.3274,42.2494,42.2884,5800.0
2005-12-19 15:35:00,43.38,43.38,43.33,43.33,3800.0,42.2689,42.2689,42.2202,42.2202,3800.0
2005-12-19 15:40:00,43.34,43.4,43.32,43.38,5100.0,42.23,42.2884,42.2105,42.2689,5100.0
2005-12-19 15:45:00,43.42,43.49,43.41,43.46,5600.0,42.3079,42.3761,42.2982,42.3469,5600.0
2005-12-19 15:50:00,43.46,43.47,43.4,43.41,17700.0,42.3469,42.3566,42.2884,42.2982,17700.0
2005-12-19 15:55:00,43.41,43.45,43.38,43.39,10300.0,42.2982,42.3371,42.2689,42.2787,10300.0
2005-12-20 09:30:00,43.23,43.23,42.47,42.65,34900.0,42.1228,42.1228,41.3822,41.5576,34900.0
2005-12-20 09:35:00,42.71,43.1,42.71,43.08,14900.0,41.6161,41.9961,41.6161,41.9766,14900.0
2005-12-20 09:40:00,43.07,43.14,43.02,43.13,5400.0,41.9669,42.0351,41.9182,42.0253,5400.0
2005-12-20 09:45:00,43.14,43.34,43.14,43.3,9800.0,42.0351,42.23,42.0351,42.191,9800.0
2005-12-20 09:50:00,43.3,43.35,43.27,43.32,9500.0,42.191,42.2397,42.1618,42.2105,9500.0
2005-12-20 09:55:00,43.32,43.43,43.32,43.43,14900.0,42.2105,42.3177,42.2105,42.3177,14900.0
2005-12-20 10:00:00,43.44,43.61,43.44,43.61,11100.0,42.3274,42.493,42.3274,42.493,11100.0
2005-12-20 10:05:00,43.62,43.68,43.6,43.68,34900.0,42.5028,42.5613,42.4833,42.5613,34900.0
2005-12-20 10:10:00,43.68,43.69,43.64,43.66,93000.0,42.5613,42.571,42.5223,42.5418,93000.0
2005-12-20 10:15:00,43.65,43.7,43.63,43.65,30200.0,42.532,42.5807,42.5125,42.532,30200.0
2005-12-20 10:20:00,43.64,43.76,43.64,43.72,26200.0,42.5223,42.6392,42.5223,42.6002,26200.0
2005-12-20 10:25:00,43.72,43.75,43.71,43.75,2400.0,42.6002,42.6295,42.5905,42.6295,2400.0
2005-12-20 10:30:00,43.75,43.78,43.73,43.74,15900.0,42.6295,42.6587,42.61,42.6197,15900.0
2005-12-20 10:35:00,43.75,43.88,43.74,43.88,15100.0,42.6295,42.7561,42.6197,42.7561,15100.0
2005-12-20 10:40:00,43.88,43.91,43.87,43.87,8300.0,42.7561,42.7854,42.7464,42.7464,8300.0
2005-12-20 10:45:00,43.87,43.89,43.85,43.85,4100.0,42.7464,42.7659,42.7269,42.7269,4100.0
2005-12-20 10:50:00,43.85,43.88,43.84,43.87,5100.0,42.7269,42.7561,42.7172,42.7464,5100.0
2005-12-20 10:55:00,43.89,43.91,43.88,43.88,6900.0,42.7659,42.7854,42.7561,42.7561,6900.0
2005-12-20 11:00:00,43.88,43.88,43.86,43.87,4800.0,42.7561,42.7561,42.7366,42.7464,4800.0
2005-12-20 11:05:00,43.87,43.87,43.75,43.8,7300.0,42.7464,42.7464,42.6295,42.6782,7300.0
2005-12-20 11:10:00,43.81,43.87,43.75,43.86,8000.0,42.6879,42.7464,42.6295,42.7366,8000.0
2005-12-20 11:15:00,43.83,43.83,43.8,43.81,4100.0,42.7074,42.7074,42.6782,42.6879,4100.0
2005-12-20 11:20:00,43.8,43.8,43.78,43.79,7100.0,42.6782,42.6782,42.6587,42.6684,7100.0
2005-12-20 11:25:00,43.8,43.81,43.79,43.8,4400.0,42.6782,42.6879,42.6684,42.6782,4400.0
2005-12-20 11:30:00,43.79,43.82,43.79,43.82,5200.0,42.6684,42.6977,42.6684,42.6977,5200.0
2005-12-20 11:35:00,43.83,43.9,43.83,43.9,4900.0,42.7074,42.7756,42.7074,42.7756,4900.0
2005-12-20 11:40:00,43.91,43.91,43.86,43.86,1900.0,42.7854,42.7854,42.7366,42.7366,1900.0
2005-12-20 11:45:00,43.85,43.87,43.83,43.87,3500.0,42.7269,42.7464,42.7074,42.7464,3500.0
2005-12-20 11:50:00,43.87,43.87,43.84,43.85,8800.0,42.7464,42.7464,42.7172,42.7269,8800.0
2005-12-20 11:55:00,43.85,43.86,43.85,43.85,6200.0,42.7269,42.7366,42.7269,42.7269,6200.0
2005-12-20 12:00:00,43.84,43.84,43.75,43.77,5000.0,42.7172,42.7172,42.6295,42.6489,5000.0
2005-12-20 12:05:00,43.78,43.87,43.78,43.87,5300.0,42.6587,42.7464,42.6587,42.7464,5300.0
2005-12-20 12:10:00,43.87,43.92,43.87,43.9,4800.0,42.7464,42.7951,42.7464,42.7756,4800.0
2005-12-20 12:15:00,43.92,43.94,43.89,43.94,7400.0,42.7951,42.8146,42.7659,42.8146,7400.0
2005-12-20 12:20:00,43.95,44.1,43.94,44.09,16800.0,42.8243,42.9705,42.8146,42.9608,16800.0
2005-12-20 12:25:00,44.07,44.09,44.05,44.07,8200.0,42.9413,42.9608,42.9218,42.9413,8200.0
2005-12-20 12:30:00,44.07,44.07,44.0,44.0,8100.0,42.9413,42.9413,42.8731,42.8731,8100.0
2005-12-20 12:35:00,44.0,44.05,44.0,44.04,2300.0,42.8731,42.9218,42.8731,42.912,2300.0
2005-12-20 12:40:00,44.06,44.07,44.04,44.06,2800.0,42.9315,42.9413,42.912,42.9315,2800.0
2005-12-20 12:45:00,44.07,44.13,44.06,44.09,15100.0,42.9413,42.9997,42.9315,42.9608,15100.0
2005-12-20 12:50:00,44.08,44.1,44.08,44.09,6100.0,42.951,42.9705,42.951,42.9608,6100.0
2005-12-20 12:55:00,44.11,44.11,44.07,44.08,5900.0,42.9802,42.9802,42.9413,42.951,5900.0
2005-12-20 13:00:00,44.08,44.08,44.04,44.04,27700.0,42.951,42.951,42.912,42.912,27700.0
2005-12-20 13:05:00,44.04,44.05,43.99,43.99,15200.0,42.912,42.9218,42.8633,42.8633,15200.0
2005-12-20 13:10:00,44.0,44.02,43.97,43.98,28900.0,42.8731,42.8925,42.8438,42.8536,28900.0
2005-12-20 13:15:00,43.97,43.97,43.8,43.81,13100.0,42.8438,42.8438,42.6782,42.6879,13100.0
2005-12-20 13:20:00,43.81,43.89,43.81,43.87,7900.0,42.6879,42.7659,42.6879,42.7464,7900.0
2005-12-20 13:25:00,43.87,43.95,43.86,43.95,5300.0,42.7464,42.8243,42.7366,42.8243,5300.0
2005-12-20 13:30:00,43.95,43.98,43.95,43.97,7100.0,42.8243,42.8536,42.8243,42.8438,7100.0
2005-12-20 13:35:00,43.96,43.96,43.87,43.9,14500.0,42.8341,42.8341,42.7464,42.7756,14500.0
2005-12-20 13:40:00,43.9,43.9,43.77,43.77,7100.0,42.7756,42.7756,42.6489,42.6489,7100.0
2005-12-20 13:45:00,43.78,43.83,43.78,43.78,3200.0,42.6587,42.7074,42.6587,42.6587,3200.0
2005-12-20 13:50:00,43.81,43.81,43.77,43.79,12500.0,42.6879,42.6879,42.6489,42.6684,12500.0
2005-12-20 13:55:00,43.77,43.79,43.75,43.79,1900.0,42.6489,42.6684,42.6295,42.6684,1900.0
2005-12-20 14:00:00,43.79,43.83,43.79,43.8,2400.0,42.6684,42.7074,42.6684,42.6782,2400.0
2005-12-20 14:05:00,43.8,43.83,43.79,43.81,8100.0,42.6782,42.7074,42.6684,42.6879,8100.0
2005-12-20 14:10:00,43.8,43.86,43.8,43.82,2900.0,42.6782,42.7366,42.6782,42.6977,2900.0
2005-12-20 14:15:00,43.81,43.83,43.79,43.8,4100.0,42.6879,42.7074,42.6684,42.6782,4100.0
2005-12-20 14:20:00,43.81,43.86,43.8,43.83,16100.0,42.6879,42.7366,42.6782,42.7074,16100.0
2005-12-20 14:25:00,43.83,43.85,43.8,43.81,15400.0,42.7074,42.7269,42.6782,42.6879,15400.0
2005-12-20 14:30:00,43.81,43.83,43.78,43.79,5800.0,42.6879,42.7074,42.6587,42.6684,5800.0
2005-12-20 14:35:00,43.79,43.81,43.79,43.8,13000.0,42.6684,42.6879,42.6684,42.6782,13000.0
2005-12-20 14:40:00,43.8,43.85,43.8,43.85,7300.0,42.6782,42.7269,42.6782,42.7269,7300.0
2005-12-20 14:45:00,43.84,43.84,43.81,43.82,3700.0,42.7172,42.7172,42.6879,42.6977,3700.0
2005-12-20 14:50:00,43.82,43.84,43.8,43.81,5500.0,42.6977,42.7172,42.6782,42.6879,5500.0
2005-12-20 14:55:00,43.81,43.84,43.81,43.84,3900.0,42.6879,42.7172,42.6879,42.7172,3900.0
2005-12-20 15:00:00,43.82,43.82,43.8,43.8,4800.0,42.6977,42.6977,42.6782,42.6782,4800.0
2005-12-20 15:05:00,43.79,43.8,43.71,43.71,143100.0,42.6684,42.6782,42.5905,42.5905,143100.0
2005-12-20 15:10:00,43.73,43.73,43.66,43.68,14300.0,42.61,42.61,42.5418,42.5613,14300.0
2005-12-20 15:15:00,43.69,43.7,43.66,43.7,7800.0,42.571,42.5807,42.5418,42.5807,7800.0
2005-12-20 15:20:00,43.7,43.71,43.69,43.69,12100.0,42.5807,42.5905,42.571,42.571,12100.0
2005-12-20 15:25:00,43.69,43.72,43.68,43.68,6400.0,42.571,42.6002,42.5613,42.5613,6400.0
2005-12-20 15:30:00,43.69,43.69,43.66,43.66,11000.0,42.571,42.571,42.5418,42.5418,11000.0
2005-12-20 15:35:00,43.67,43.67,43.64,43.65,7700.0,42.5515,42.5515,42.5223,42.532,7700.0
2005-12-20 15:40:00,43.66,43.7,43.65,43.68,10500.0,42.5418,42.5807,42.532,42.5613,10500.0
2005-12-20 15:45:00,43.69,43.7,43.68,43.7,30700.0,42.571,42.5807,42.5613,42.5807,30700.0
2005-12-20 15:50:00,43.69,43.7,43.59,43.59,53500.0,42.571,42.5807,42.4736,42.4736,53500.0
2005-12-20 15:55:00,43.59,43.6,43.51,43.58,40300.0,42.4736,42.4833,42.3956,42.4638,40300.0
2005-12-21 09:30:00,43.83,43.89,43.82,43.89,6200.0,42.7074,42.7659,42.6977,42.7659,6200.0
2005-12-21 09:35:00,43.89,43.92,43.81,43.83,3900.0,42.7659,42.7951,42.6879,42.7074,3900.0
2005-12-21 09:40:00,43.75,43.83,43.73,43.75,3500.0,42.6295,42.7074,42.61,42.6295,3500.0
2005-12-21 09:45:00,43.79,43.98,43.79,43.87,6100.0,42.6684,42.8536,42.6684,42.7464,6100.0
2005-12-21 09:50:00,43.86,43.87,43.84,43.87,2800.0,42.7366,42.7464,42.7172,42.7464,2800.0
2005-12-21 09:55:00,43.86,43.93,43.86,43.9,1100.0,42.7366,42.8049,42.7366,42.7756,1100.0
2005-12-21 10:00:00,43.94,44.1,43.94,44.04,3700.0,42.8146,42.9705,42.8146,42.912,3700.0
2005-12-21 10:05:00,44.03,44.03,43.98,43.98,2900.0,42.9023,42.9023,42.8536,42.8536,2900.0
2005-12-21 10:10:00,43.97,43.99,43.94,43.94,2200.0,42.8438,42.8633,42.8146,42.8146,2200.0
2005-12-21 10:15:00,43.93,44.01,43.93,43.97,4800.0,42.8049,42.8828,42.8049,42.8438,4800.0
2005-12-21 10:20:00,43.98,43.98,43.76,43.79,13000.0,42.8536,42.8536,42.6392,42.6684,13000.0
2005-12-21 10:25:00,43.85,43.96,43.83,43.96,12300.0,42.7269,42.8341,42.7074,42.8341,12300.0
2005-12-21 10:30:00,43.98,44.0,43.94,43.95,5800.0,42.8536,42.8731,42.8146,42.8243,5800.0
2005-12-21 10:35:00,43.94,43.97,43.93,43.94,4200.0,42.8146,42.8438,42.8049,42.8146,4200.0
2005-12-21 10:40:00,43.93,43.93,43.9,43.91,2700.0,42.8049,42.8049,42.7756,42.7854,2700.0
2005-12-21 10:45:00,43.89,43.96,43.89,43.93,2600.0,42.7659,42.8341,42.7659,42.8049,2600.0
2005-12-21 10:50:00,43.92,43.92,43.91,43.91,300.0,42.7951,42.7951,42.7854,42.7854,300.0
2005-12-21 10:55:00,43.92,43.95,43.92,43.93,2600.0,42.7951,42.8243,42.7951,42.8049,2600.0
2005-12-21 11:00:00,43.94,43.94,43.91,43.91,14000.0,42.8146,42.8146,42.7854,42.7854,14000.0
2005-12-21 11:05:00,43.92,43.92,43.91,43.91,2400.0,42.7951,42.7951,42.7854,42.7854,2400.0
2005-12-21 11:10:00,43.92,43.97,43.92,43.97,1400.0,42.7951,42.8438,42.7951,42.8438,1400.0
2005-12-21 11:15:00,43.95,43.98,43.95,43.98,3400.0,42.8243,42.8536,42.8243,42.8536,3400.0
2005-12-21 11:20:00,43.98,44.03,43.98,44.0,3400.0,42.8536,42.9023,42.8536,42.8731,3400.0
2005-12-21 11:25:00,44.0,44.02,44.0,44.02,2200.0,42.8731,42.8925,42.8731,42.8925,2200.0
2005-12-21 11:30:00,44.02,44.06,44.02,44.06,2600.0,42.8925,42.9315,42.8925,42.9315,2600.0
2005-12-21 11:35:00,44.05,44.08,44.05,44.05,3500.0,42.9218,42.951,42.9218,42.9218,3500.0
2005-12-21 11:40:00,44.05,44.1,44.05,44.1,1600.0,42.9218,42.9705,42.9218,42.9705,1600.0
2005-12-21 11:45:00,44.1,44.1,44.07,44.08,1200.0,42.9705,42.9705,42.9413,42.951,1200.0
2005-12-21 11:50:00,44.09,44.13,44.09,44.13,2000.0,42.9608,42.9997,42.9608,42.9997,2000.0
2005-12-21 11:55:00,44.13,44.13,44.09,44.09,3100.0,42.9997,42.9997,42.9608,42.9608,3100.0
2005-12-21 12:00:00,44.12,44.13,44.1,44.12,11700.0,42.99,42.9997,42.9705,42.99,11700.0
2005-12-21 12:05:00,44.11,44.12,44.08,44.08,5300.0,42.9802,42.99,42.951,42.951,5300.0
2005-12-21 12:10:00,44.08,44.14,44.08,44.13,3300.0,42.951,43.0095,42.951,42.9997,3300.0
2005-12-21 12:15:00,44.13,44.19,44.13,44.19,7000.0,42.9997,43.0582,42.9997,43.0582,7000.0
2005-12-21 12:20:00,44.18,44.28,44.18,44.26,5900.0,43.0484,43.1459,43.0484,43.1264,5900.0
2005-12-21 12:25:00,44.27,44.3,44.25,44.3,7700.0,43.1361,43.1654,43.1167,43.1654,7700.0
2005-12-21 12:30:00,44.3,44.34,44.28,44.34,11000.0,43.1654,43.2043,43.1459,43.2043,11000.0
2005-12-21 12:35:00,44.35,44.38,44.35,44.38,2400.0,43.2141,43.2433,43.2141,43.2433,2400.0
2005-12-21 12:40:00,44.37,44.37,44.33,44.36,3600.0,43.2336,43.2336,43.1946,43.2238,3600.0
2005-12-21 12:45:00,44.36,44.36,44.3,44.3,3500.0,43.2238,43.2238,43.1654,43.1654,3500.0
2005-12-21 12:50:00,44.32,44.34,44.31,44.32,3200.0,43.1849,43.2043,43.1751,43.1849,3200.0
2005-12-21 12:55:00,44.33,44.33,44.27,44.31,2300.0,43.1946,43.1946,43.1361,43.1751,2300.0
2005-12-21 13:00:00,44.32,44.36,44.31,44.34,6000.0,43.1849,43.2238,43.1751,43.2043,6000.0
2005-12-21 13:05:00,44.35,44.37,44.29,44.29,7700.0,43.2141,43.2336,43.1556,43.1556,7700.0
2005-12-21 13:10:00,44.28,44.28,44.26,44.26,1000.0,43.1459,43.1459,43.1264,43.1264,1000.0
2005-12-21 13:15:00,44.27,44.27,44.24,44.24,50700.0,43.1361,43.1361,43.1069,43.1069,50700.0
2005-12-21 13:20:00,44.24,44.26,44.2,44.26,3500.0,43.1069,43.1264,43.0679,43.1264,3500.0
2005-12-21 13:25:00,44.26,44.27,44.12,44.12,5400.0,43.1264,43.1361,42.99,42.99,5400.0
2005-12-21 13:30:00,44.14,44.14,44.05,44.06,4000.0,43.0095,43.0095,42.9218,42.9315,4000.0
2005-12-21 13:35:00,44.04,44.08,44.01,44.08,8600.0,42.912,42.951,42.8828,42.951,8600.0
2005-12-21 13:40:00,44.09,44.1,44.01,44.01,8300.0,42.9608,42.9705,42.8828,42.8828,8300.0
2005-12-21 13:45:00,44.05,44.07,44.01,44.07,5700.0,42.9218,42.9413,42.8828,42.9413,5700.0
2005-12-21 13:50:00,44.08,44.15,44.04,44.15,7500.0,42.951,43.0192,42.912,43.0192,7500.0
2005-12-21 13:55:00,44.17,44.18,44.14,44.14,2900.0,43.0387,43.0484,43.0095,43.0095,2900.0
2005-12-21 14:00:00,44.13,44.15,44.12,44.15,900.0,42.9997,43.0192,42.99,43.0192,900.0
2005-12-21 14:05:00,44.13,44.17,44.13,44.17,5300.0,42.9997,43.0387,42.9997,43.0387,5300.0
2005-12-21 14:10:00,44.17,44.19,44.15,44.16,3100.0,43.0387,43.0582,43.0192,43.029,3100.0
2005-12-21 14:15:00,44.16,44.18,44.14,44.18,4800.0,43.029,43.0484,43.0095,43.0484,4800.0
2005-12-21 14:20:00,44.18,44.21,44.17,44.21,20900.0,43.0484,43.0777,43.0387,43.0777,20900.0
2005-12-21 14:25:00,44.22,44.23,44.2,44.22,2700.0,43.0874,43.0972,43.0679,43.0874,2700.0
2005-12-21 14:30:00,44.22,44.22,44.15,44.15,7900.0,43.0874,43.0874,43.0192,43.0192,7900.0
2005-12-21 14:35:00,44.15,44.18,44.14,44.18,7200.0,43.0192,43.0484,43.0095,43.0484,7200.0
2005-12-21 14:40:00,44.18,44.18,44.14,44.17,12000.0,43.0484,43.0484,43.0095,43.0387,12000.0
2005-12-21 14:45:00,44.18,44.19,44.15,44.17,4100.0,43.0484,43.0582,43.0192,43.0387,4100.0
2005-12-21 14:50:00,44.17,44.19,44.14,44.18,20100.0,43.0387,43.0582,43.0095,43.0484,20100.0
2005-12-21 14:55:00,44.19,44.19,44.15,44.16,4800.0,43.0582,43.0582,43.0192,43.029,4800.0
2005-12-21 15:00:00,44.16,44.17,44.14,44.14,17900.0,43.029,43.0387,43.0095,43.0095,17900.0
2005-12-21 15:05:00,44.13,44.18,44.12,44.15,19600.0,42.9997,43.0484,42.99,43.0192,19600.0
2005-12-21 15:10:00,44.15,44.17,44.12,44.15,8300.0,43.0192,43.0387,42.99,43.0192,8300.0
2005-12-21 15:15:00,44.15,44.16,44.13,44.15,5800.0,43.0192,43.029,42.9997,43.0192,5800.0
2005-12-21 15:20:00,44.16,44.28,44.15,44.27,7400.0,43.029,43.1459,43.0192,43.1361,7400.0
2005-12-21 15:25:00,44.26,44.26,44.21,44.21,5800.0,43.1264,43.1264,43.0777,43.0777,5800.0
2005-12-21 15:30:00,44.21,44.22,44.2,44.21,6300.0,43.0777,43.0874,43.0679,43.0777,6300.0
2005-12-21 15:35:00,44.21,44.21,44.16,44.18,4900.0,43.0777,43.0777,43.029,43.0484,4900.0
2005-12-21 15:40:00,44.16,44.23,44.16,44.23,11300.0,43.029,43.0972,43.029,43.0972,11300.0
2005-12-21 15:45:00,44.23,44.34,44.23,44.33,10000.0,43.0972,43.2043,43.0972,43.1946,10000.0
2005-12-21 15:50:00,44.34,44.36,44.3,44.33,12400.0,43.2043,43.2238,43.1654,43.1946,12400.0
2005-12-21 15:55:00,44.33,44.37,44.32,44.33,23700.0,43.1946,43.2336,43.1849,43.1946,23700.0
2005-12-22 09:30:00,44.32,44.4,44.29,44.3,6000.0,43.1849,43.2628,43.1556,43.1654,6000.0
2005-12-22 09:35:00,44.4,44.4,44.28,44.32,1900.0,43.2628,43.2628,43.1459,43.1849,1900.0
2005-12-22 09:40:00,44.29,44.36,44.29,44.36,2400.0,43.1556,43.2238,43.1556,43.2238,2400.0
2005-12-22 09:45:00,44.39,44.41,44.31,44.41,2600.0,43.2531,43.2726,43.1751,43.2726,2600.0
2005-12-22 09:50:00,44.43,44.49,44.43,44.47,2800.0,43.292,43.3505,43.292,43.331,2800.0
2005-12-22 09:55:00,44.47,44.47,44.36,44.36,4500.0,43.331,43.331,43.2238,43.2238,4500.0
2005-12-22 10:00:00,44.37,44.42,44.37,44.42,1600.0,43.2336,43.2823,43.2336,43.2823,1600.0
2005-12-22 10:05:00,44.39,44.42,44.39,44.4,4000.0,43.2531,43.2823,43.2531,43.2628,4000.0
2005-12-22 10:10:00,44.4,44.41,44.38,44.38,4500.0,43.2628,43.2726,43.2433,43.2433,4500.0
2005-12-22 10:15:00,44.38,44.39,44.38,44.39,1100.0,43.2433,43.2531,43.2433,43.2531,1100.0
2005-12-22 10:20:00,44.38,44.41,44.36,44.4,3500.0,43.2433,43.2726,43.2238,43.2628,3500.0
2005-12-22 10:25:00,44.37,44.45,44.37,44.45,4300.0,43.2336,43.3115,43.2336,43.3115,4300.0
2005-12-22 10:30:00,44.44,44.44,44.4,44.4,1100.0,43.3018,43.3018,43.2628,43.2628,1100.0
2005-12-22 10:35:00,44.42,44.42,44.4,44.4,5800.0,43.2823,43.2823,43.2628,43.2628,5800.0
2005-12-22 10:40:00,44.4,44.4,44.4,44.4,4400.0,43.2628,43.2628,43.2628,43.2628,4400.0
2005-12-22 10:45:00,44.4,44.4,44.32,44.32,4800.0,43.2628,43.2628,43.1849,43.1849,4800.0
2005-12-22 10:50:00,44.34,44.4,44.33,44.4,5600.0,43.2043,43.2628,43.1946,43.2628,5600.0
2005-12-22 10:55:00,44.4,44.49,44.39,44.46,2700.0,43.2628,43.3505,43.2531,43.3213,2700.0
2005-12-22 11:00:00,44.46,44.47,44.42,44.42,138500.0,43.3213,43.331,43.2823,43.2823,138500.0
2005-12-22 11:05:00,44.42,44.43,44.4,44.42,16100.0,43.2823,43.292,43.2628,43.2823,16100.0
2005-12-22 11:10:00,44.41,44.41,44.38,44.39,5800.0,43.2726,43.2726,43.2433,43.2531,5800.0
2005-12-22 11:15:00,44.37,44.39,44.36,44.36,1800.0,43.2336,43.2531,43.2238,43.2238,1800.0
2005-12-22 11:20:00,44.35,44.35,44.25,44.26,3300.0,43.2141,43.2141,43.1167,43.1264,3300.0
2005-12-22 11:25:00,44.28,44.33,44.27,44.3,5000.0,43.1459,43.1946,43.1361,43.1654,5000.0
2005-12-22 11:30:00,44.31,44.44,44.31,44.4,6400.0,43.1751,43.3018,43.1751,43.2628,6400.0
2005-12-22 11:35:00,44.4,44.41,44.39,44.4,4200.0,43.2628,43.2726,43.2531,43.2628,4200.0
2005-12-22 11:40:00,44.39,44.39,44.37,44.37,2400.0,43.2531,43.2531,43.2336,43.2336,2400.0
2005-12-22 11:45:00,44.37,44.38,44.37,44.38,2600.0,43.2336,43.2433,43.2336,43.2433,2600.0
2005-12-22 11:50:00,44.38,44.43,44.38,44.43,5200.0,43.2433,43.292,43.2433,43.292,5200.0
2005-12-22 11:55:00,44.45,44.45,44.41,44.42,800.0,43.3115,43.3115,43.2726,43.2823,800.0
2005-12-22 12:00:00,44.41,44.41,44.38,44.39,3300.0,43.2726,43.2726,43.2433,43.2531,3300.0
2005-12-22 12:05:00,44.38,44.41,44.38,44.41,3500.0,43.2433,43.2726,43.2433,43.2726,3500.0
2005-12-22 12:10:00,44.38,44.4,44.38,44.39,3800.0,43.2433,43.2628,43.2433,43.2531,3800.0
2005-12-22 12:15:00,44.4,44.4,44.39,44.39,1800.0,43.2628,43.2628,43.2531,43.2531,1800.0
2005-12-22 12:20:00,44.38,44.46,44.37,44.45,13800.0,43.2433,43.3213,43.2336,43.3115,13800.0
2005-12-22 12:25:00,44.45,44.45,44.4,44.41,5900.0,43.3115,43.3115,43.2628,43.2726,5900.0
2005-12-22 12:30:00,44.41,44.41,44.4,44.4,4500.0,43.2726,43.2726,43.2628,43.2628,4500.0
2005-12-22 12:35:00,44.41,44.41,44.38,44.38,14500.0,43.2726,43.2726,43.2433,43.2433,14500.0
2005-12-22 12:40:00,44.37,44.37,44.35,44.35,2500.0,43.2336,43.2336,43.2141,43.2141,2500.0
2005-12-22 12:45:00,44.34,44.34,44.31,44.32,1600.0,43.2043,43.2043,43.1751,43.1849,1600.0
2005-12-22 12:50:00,44.32,44.32,44.3,44.32,3000.0,43.1849,43.1849,43.1654,43.1849,3000.0
2005-12-22 12:55:00,44.32,44.32,44.31,44.32,900.0,43.1849,43.1849,43.1751,43.1849,900.0
2005-12-22 13:00:00,44.33,44.39,44.33,44.38,2300.0,43.1946,43.2531,43.1946,43.2433,2300.0
2005-12-22 13:05:00,44.37,44.37,44.3,44.3,1900.0,43.2336,43.2336,43.1654,43.1654,1900.0
2005-12-22 13:10:00,44.33,44.33,44.29,44.29,700.0,43.1946,43.1946,43.1556,43.1556,700.0
2005-12-22 13:15:00,44.29,44.33,44.28,44.3,1800.0,43.1556,43.1946,43.1459,43.1654,1800.0
2005-12-22 13:20:00,44.3,44.3,44.28,44.28,1800.0,43.1654,43.1654,43.1459,43.1459,1800.0
2005-12-22 13:25:00,44.27,44.28,44.27,44.28,1000.0,43.1361,43.1459,43.1361,43.1459,1000.0
2005-12-22 13:30:00,44.27,44.29,44.26,44.28,1200.0,43.1361,43.1556,43.1264,43.1459,1200.0
2005-12-22 13:35:00,44.29,44.3,44.26,44.26,2100.0,43.1556,43.1654,43.1264,43.1264,2100.0
2005-12-22 13:40:00,44.25,44.3,44.22,44.25,12300.0,43.1167,43.1654,43.0874,43.1167,12300.0
2005-12-22 13:45:00,44.22,44.25,44.2,44.22,3200.0,43.0874,43.1167,43.0679,43.0874,3200.0
2005-12-22 13:50:00,44.22,44.22,44.2,44.21,4900.0,43.0874,43.0874,43.0679,43.0777,4900.0
2005-12-22 13:55:00,44.21,44.24,44.21,44.24,1500.0,43.0777,43.1069,43.0777,43.1069,1500.0
2005-12-22 14:00:00,44.25,44.26,44.23,44.26,14100.0,43.1167,43.1264,43.0972,43.1264,14100.0
2005-12-22 14:05:00,44.25,44.27,44.25,44.27,2200.0,43.1167,43.1361,43.1167,43.1361,2200.0
2005-12-22 14:10:00,44.28,44.35,44.28,44.35,1200.0,43.1459,43.2141,43.1459,43.2141,1200.0
2005-12-22 14:15:00,44.33,44.33,44.29,44.32,5100.0,43.1946,43.1946,43.1556,43.1849,5100.0
2005-12-22 14:20:00,44.32,44.32,44.3,44.3,4300.0,43.1849,43.1849,43.1654,43.1654,4300.0
2005-12-22 14:25:00,44.3,44.33,44.3,44.33,3100.0,43.1654,43.1946,43.1654,43.1946,3100.0
2005-12-22 14:30:00,44.31,44.34,44.3,44.34,2400.0,43.1751,43.2043,43.1654,43.2043,2400.0
2005-12-22 14:35:00,44.33,44.33,44.3,44.3,2200.0,43.1946,43.1946,43.1654,43.1654,2200.0
2005-12-22 14:40:00,44.29,44.31,44.28,44.3,6300.0,43.1556,43.1751,43.1459,43.1654,6300.0
2005-12-22 14:45:00,44.3,44.32,44.3,44.32,2200.0,43.1654,43.1849,43.1654,43.1849,2200.0
2005-12-22 14:50:00,44.32,44.34,44.31,44.31,2400.0,43.1849,43.2043,43.1751,43.1751,2400.0
2005-12-22 14:55:00,44.33,44.36,44.31,44.33,3800.0,43.1946,43.2238,43.1751,43.1946,3800.0
2005-12-22 15:00:00,44.33,44.36,44.33,44.35,900.0,43.1946,43.2238,43.1946,43.2141,900.0
2005-12-22 15:05:00,44.34,44.34,44.32,44.32,2500.0,43.2043,43.2043,43.1849,43.1849,2500.0
2005-12-22 15:10:00,44.33,44.37,44.33,44.35,4100.0,43.1946,43.2336,43.1946,43.2141,4100.0
2005-12-22 15:15:00,44.36,44.36,44.34,44.34,1800.0,43.2238,43.2238,43.2043,43.2043,1800.0
2005-12-22 15:20:00,44.35,44.37,44.35,44.37,5000.0,43.2141,43.2336,43.2141,43.2336,5000.0
2005-12-22 15:25:00,44.35,44.36,44.34,44.35,1800.0,43.2141,43.2238,43.2043,43.2141,1800.0
2005-12-22 15:30:00,44.35,44.37,44.34,44.37,3200.0,43.2141,43.2336,43.2043,43.2336,3200.0
2005-12-22 15:35:00,44.35,44.38,44.35,44.38,700.0,43.2141,43.2433,43.2141,43.2433,700.0
2005-12-22 15:40:00,44.4,44.4,44.36,44.38,4200.0,43.2628,43.2628,43.2238,43.2433,4200.0
2005-12-22 15:45:00,44.38,44.4,44.36,44.38,3200.0,43.2433,43.2628,43.2238,43.2433,3200.0
2005-12-22 15:50:00,44.4,44.4,44.36,44.37,6200.0,43.2628,43.2628,43.2238,43.2336,6200.0
2005-12-22 15:55:00,44.36,44.4,44.36,44.4,5300.0,43.2238,43.2628,43.2238,43.2628,5300.0
2005-12-23 09:30:00,44.35,44.5,44.33,44.5,3900.0,43.2141,43.3603,43.1946,43.3603,3900.0
2005-12-23 09:35:00,44.48,44.5,44.48,44.49,2600.0,43.3408,43.3603,43.3408,43.3505,2600.0
2005-12-23 09:40:00,44.48,44.5,44.48,44.48,1100.0,43.3408,43.3603,43.3408,43.3408,1100.0
2005-12-23 09:45:00,44.48,44.53,44.46,44.53,6800.0,43.3408,43.3895,43.3213,43.3895,6800.0
2005-12-23 09:50:00,44.53,44.6,44.52,44.6,2400.0,43.3895,43.4577,43.3797,43.4577,2400.0
2005-12-23 09:55:00,44.6,44.63,44.6,44.63,4400.0,43.4577,43.4869,43.4577,43.4869,4400.0
2005-12-23 10:00:00,44.63,44.63,44.58,44.58,2800.0,43.4869,43.4869,43.4382,43.4382,2800.0
2005-12-23 10:05:00,44.58,44.62,44.58,44.62,3500.0,43.4382,43.4772,43.4382,43.4772,3500.0
2005-12-23 10:10:00,44.61,44.67,44.61,44.66,3100.0,43.4674,43.5259,43.4674,43.5162,3100.0
2005-12-23 10:15:00,44.65,44.65,44.63,44.63,2000.0,43.5064,43.5064,43.4869,43.4869,2000.0
2005-12-23 10:20:00,44.63,44.67,44.63,44.67,2300.0,43.4869,43.5259,43.4869,43.5259,2300.0
2005-12-23 10:25:00,44.64,44.66,44.63,44.63,2400.0,43.4967,43.5162,43.4869,43.4869,2400.0
2005-12-23 10:30:00,44.64,44.66,44.58,44.58,3500.0,43.4967,43.5162,43.4382,43.4382,3500.0
2005-12-23 10:35:00,44.58,44.59,44.58,44.59,3300.0,43.4382,43.4479,43.4382,43.4479,3300.0
2005-12-23 10:40:00,44.59,44.6,44.54,44.54,3200.0,43.4479,43.4577,43.3992,43.3992,3200.0
2005-12-23 10:45:00,44.53,44.53,44.5,44.52,2000.0,43.3895,43.3895,43.3603,43.3797,2000.0
2005-12-23 10:50:00,44.52,44.53,44.5,44.51,3300.0,43.3797,43.3895,43.3603,43.37,3300.0
2005-12-23 10:55:00,44.51,44.53,44.49,44.53,1200.0,43.37,43.3895,43.3505,43.3895,1200.0
2005-12-23 11:00:00,44.5,44.53,44.5,44.52,1000.0,43.3603,43.3895,43.3603,43.3797,1000.0
2005-12-23 11:05:00,44.51,44.51,44.5,44.5,1600.0,43.37,43.37,43.3603,43.3603,1600.0
2005-12-23 11:10:00,44.5,44.52,44.5,44.52,1500.0,43.3603,43.3797,43.3603,43.3797,1500.0
2005-12-23 11:15:00,44.51,44.51,44.49,44.5,3000.0,43.37,43.37,43.3505,43.3603,3000.0
2005-12-23 11:20:00,44.49,44.49,44.48,44.48,1500.0,43.3505,43.3505,43.3408,43.3408,1500.0
2005-12-23 11:25:00,44.48,44.55,44.48,44.55,2400.0,43.3408,43.409,43.3408,43.409,2400.0
2005-12-23 11:30:00,44.52,44.54,44.52,44.53,2100.0,43.3797,43.3992,43.3797,43.3895,2100.0
2005-12-23 11:35:00,44.52,44.53,44.5,44.51,1300.0,43.3797,43.3895,43.3603,43.37,1300.0
2005-12-23 11:40:00,44.51,44.51,44.51,44.51,600.0,43.37,43.37,43.37,43.37,600.0
2005-12-23 11:45:00,44.51,44.52,44.51,44.52,1700.0,43.37,43.3797,43.37,43.3797,1700.0
2005-12-23 11:50:00,44.5,44.52,44.5,44.51,1500.0,43.3603,43.3797,43.3603,43.37,1500.0
2005-12-23 11:55:00,44.52,44.52,44.5,44.5,1000.0,43.3797,43.3797,43.3603,43.3603,1000.0
2005-12-23 12:00:00,44.5,44.5,44.47,44.47,1300.0,43.3603,43.3603,43.331,43.331,1300.0
2005-12-23 12:05:00,44.44,44.49,44.44,44.47,2500.0,43.3018,43.3505,43.3018,43.331,2500.0
2005-12-23 12:10:00,44.49,44.49,44.47,44.47,1400.0,43.3505,43.3505,43.331,43.331,1400.0
2005-12-23 12:15:00,44.46,44.47,44.42,44.42,1500.0,43.3213,43.331,43.2823,43.2823,1500.0
2005-12-23 12:20:00,44.42,44.42,44.41,44.42,1300.0,43.2823,43.2823,43.2726,43.2823,1300.0
2005-12-23 12:25:00,44.43,44.43,44.42,44.43,1800.0,43.292,43.292,43.2823,43.292,1800.0
2005-12-23 12:30:00,44.42,44.43,44.41,44.41,800.0,43.2823,43.292,43.2726,43.2726,800.0
2005-12-23 12:35:00,44.41,44.44,44.4,44.41,1000.0,43.2726,43.3018,43.2628,43.2726,1000.0
2005-12-23 12:40:00,44.42,44.43,44.42,44.42,2000.0,43.2823,43.292,43.2823,43.2823,2000.0
2005-12-23 12:45:00,44.42,44.42,44.41,44.41,800.0,43.2823,43.2823,43.2726,43.2726,800.0
2005-12-23 12:50:00,44.42,44.42,44.4,44.4,500.0,43.2823,43.2823,43.2628,43.2628,500.0
2005-12-23 12:55:00,44.41,44.41,44.39,44.39,2200.0,43.2726,43.2726,43.2531,43.2531,2200.0
2005-12-23 13:00:00,44.39,44.39,44.38,44.38,600.0,43.2531,43.2531,43.2433,43.2433,600.0
2005-12-23 13:05:00,44.38,44.39,44.37,44.38,700.0,43.2433,43.2531,43.2336,43.2433,700.0
2005-12-23 13:10:00,44.38,44.39,44.37,44.38,2500.0,43.2433,43.2531,43.2336,43.2433,2500.0
2005-12-23 13:15:00,44.39,44.39,44.38,44.39,2500.0,43.2531,43.2531,43.2433,43.2531,2500.0
2005-12-23 13:20:00,44.39,44.4,44.39,44.4,200.0,43.2531,43.2628,43.2531,43.2628,200.0
2005-12-23 13:25:00,44.39,44.41,44.39,44.4,1700.0,43.2531,43.2726,43.2531,43.2628,1700.0
2005-12-23 13:30:00,44.4,44.4,44.4,44.4,100.0,43.2628,43.2628,43.2628,43.2628,100.0
2005-12-23 13:35:00,44.41,44.41,44.4,44.41,2300.0,43.2726,43.2726,43.2628,43.2726,2300.0
2005-12-23 13:40:00,44.41,44.44,44.41,44.44,1300.0,43.2726,43.3018,43.2726,43.3018,1300.0
2005-12-23 13:45:00,44.43,44.43,44.41,44.42,700.0,43.292,43.292,43.2726,43.2823,700.0
2005-12-23 13:50:00,44.43,44.43,44.42,44.42,700.0,43.292,43.292,43.2823,43.2823,700.0
2005-12-23 13:55:00,44.41,44.41,44.4,44.41,900.0,43.2726,43.2726,43.2628,43.2726,900.0
2005-12-23 14:00:00,44.41,44.41,44.41,44.41,1000.0,43.2726,43.2726,43.2726,43.2726,1000.0
2005-12-23 14:05:00,44.41,44.42,44.41,44.42,400.0,43.2726,43.2823,43.2726,43.2823,400.0
2005-12-23 14:10:00,44.43,44.44,44.4,44.4,1900.0,43.292,43.3018,43.2628,43.2628,1900.0
2005-12-23 14:15:00,44.4,44.4,44.32,44.32,5000.0,43.2628,43.2628,43.1849,43.1849,5000.0
2005-12-23 14:20:00,44.3,44.32,44.3,44.32,2600.0,43.1654,43.1849,43.1654,43.1849,2600.0
2005-12-23 14:25:00,44.32,44.33,44.32,44.33,1700.0,43.1849,43.1946,43.1849,43.1946,1700.0
2005-12-23 14:30:00,44.34,44.39,44.33,44.33,2000.0,43.2043,43.2531,43.1946,43.1946,2000.0
2005-12-23 14:35:00,44.33,44.36,44.32,44.36,2500.0,43.1946,43.2238,43.1849,43.2238,2500.0
2005-12-23 14:40:00,44.37,44.39,44.37,44.38,700.0,43.2336,43.2531,43.2336,43.2433,700.0
2005-12-23 14:45:00,44.39,44.43,44.39,44.43,900.0,43.2531,43.292,43.2531,43.292,900.0
2005-12-23 14:50:00,44.43,44.43,44.42,44.42,1300.0,43.292,43.292,43.2823,43.2823,1300.0
2005-12-23 14:55:00,44.42,44.43,44.41,44.43,1100.0,43.2823,43.292,43.2726,43.292,1100.0
2005-12-23 15:00:00,44.42,44.45,44.42,44.45,1000.0,43.2823,43.3115,43.2823,43.3115,1000.0
2005-12-23 15:05:00,44.45,44.47,44.44,44.47,2200.0,43.3115,43.331,43.3018,43.331,2200.0
2005-12-23 15:10:00,44.46,44.46,44.42,44.42,1000.0,43.3213,43.3213,43.2823,43.2823,1000.0
2005-12-23 15:15:00,44.41,44.45,44.41,44.41,1100.0,43.2726,43.3115,43.2726,43.2726,1100.0
2005-12-23 15:20:00,44.42,44.42,44.4,44.42,1400.0,43.2823,43.2823,43.2628,43.2823,1400.0
2005-12-23 15:25:00,44.41,44.41,44.4,44.4,500.0,43.2726,43.2726,43.2628,43.2628,500.0
2005-12-23 15:30:00,44.4,44.4,44.38,44.4,2600.0,43.2628,43.2628,43.2433,43.2628,2600.0
2005-12-23 15:35:00,44.4,44.42,44.39,44.42,3400.0,43.2628,43.2823,43.2531,43.2823,3400.0
2005-12-23 15:40:00,44.41,44.41,44.39,44.4,3600.0,43.2726,43.2726,43.2531,43.2628,3600.0
2005-12-23 15:45:00,44.4,44.41,44.39,44.4,4200.0,43.2628,43.2726,43.2531,43.2628,4200.0
2005-12-23 15:50:00,44.41,44.46,44.41,44.45,6000.0,43.2726,43.3213,43.2726,43.3115,6000.0
2005-12-23 15:55:00,44.45,44.48,44.45,44.47,7700.0,43.3115,43.3408,43.3115,43.331,7700.0
2005-12-27 09:30:00,44.52,44.54,44.48,44.48,4000.0,43.3797,43.3992,43.3408,43.3408,4000.0
2005-12-27 09:35:00,44.5,44.54,44.45,44.45,2600.0,43.3603,43.3992,43.3115,43.3115,2600.0
2005-12-27 09:40:00,44.46,44.58,44.46,44.58,1500.0,43.3213,43.4382,43.3213,43.4382,1500.0
2005-12-27 09:45:00,44.58,44.58,44.54,44.58,2200.0,43.4382,43.4382,43.3992,43.4382,2200.0
2005-12-27 09:50:00,44.56,44.62,44.55,44.62,2700.0,43.4187,43.4772,43.409,43.4772,2700.0
2005-12-27 09:55:00,44.63,44.66,44.63,44.64,1200.0,43.4869,43.5162,43.4869,43.4967,1200.0
2005-12-27 10:00:00,44.62,44.62,44.53,44.53,3400.0,43.4772,43.4772,43.3895,43.3895,3400.0
2005-12-27 10:05:00,44.52,44.55,44.51,44.53,1900.0,43.3797,43.409,43.37,43.3895,1900.0
2005-12-27 10:10:00,44.52,44.54,44.51,44.54,2400.0,43.3797,43.3992,43.37,43.3992,2400.0
2005-12-27 10:15:00,44.54,44.54,44.51,44.53,1300.0,43.3992,43.3992,43.37,43.3895,1300.0
2005-12-27 10:20:00,44.53,44.53,44.51,44.52,2500.0,43.3895,43.3895,43.37,43.3797,2500.0
2005-12-27 10:25:00,44.52,44.52,44.5,44.52,3200.0,43.3797,43.3797,43.3603,43.3797,3200.0
2005-12-27 10:30:00,44.5,44.54,44.5,44.54,7600.0,43.3603,43.3992,43.3603,43.3992,7600.0
2005-12-27 10:35:00,44.56,44.57,44.53,44.57,2900.0,43.4187,43.4285,43.3895,43.4285,2900.0
2005-12-27 10:40:00,44.57,44.62,44.57,44.62,3400.0,43.4285,43.4772,43.4285,43.4772,3400.0
2005-12-27 10:45:00,44.62,44.66,44.61,44.63,3200.0,43.4772,43.5162,43.4674,43.4869,3200.0
2005-12-27 10:50:00,44.65,44.67,44.63,44.63,2300.0,43.5064,43.5259,43.4869,43.4869,2300.0
2005-12-27 10:55:00,44.61,44.62,44.59,44.62,3500.0,43.4674,43.4772,43.4479,43.4772,3500.0
2005-12-27 11:00:00,44.61,44.66,44.6,44.66,4300.0,43.4674,43.5162,43.4577,43.5162,4300.0
2005-12-27 11:05:00,44.66,44.66,44.65,44.65,1200.0,43.5162,43.5162,43.5064,43.5064,1200.0
2005-12-27 11:10:00,44.65,44.65,44.63,44.64,1500.0,43.5064,43.5064,43.4869,43.4967,1500.0
2005-12-27 11:15:00,44.64,44.66,44.63,44.66,2900.0,43.4967,43.5162,43.4869,43.5162,2900.0
2005-12-27 11:20:00,44.66,44.73,44.64,44.64,7100.0,43.5162,43.5844,43.4967,43.4967,7100.0
2005-12-27 11:25:00,44.63,44.63,44.59,44.6,3000.0,43.4869,43.4869,43.4479,43.4577,3000.0
2005-12-27 11:30:00,44.6,44.6,44.56,44.57,11100.0,43.4577,43.4577,43.4187,43.4285,11100.0
2005-12-27 11:35:00,44.57,44.62,44.57,44.62,6400.0,43.4285,43.4772,43.4285,43.4772,6400.0
2005-12-27 11:40:00,44.61,44.62,44.57,44.57,6000.0,43.4674,43.4772,43.4285,43.4285,6000.0
2005-12-27 11:45:00,44.57,44.59,44.57,44.59,6300.0,43.4285,43.4479,43.4285,43.4479,6300.0
2005-12-27 11:50:00,44.58,44.58,44.57,44.58,4600.0,43.4382,43.4382,43.4285,43.4382,4600.0
2005-12-27 11:55:00,44.58,44.58,44.45,44.45,7500.0,43.4382,43.4382,43.3115,43.3115,7500.0
2005-12-27 12:00:00,44.44,44.44,44.35,44.35,2000.0,43.3018,43.3018,43.2141,43.2141,2000.0
2005-12-27 12:05:00,44.34,44.35,44.33,44.34,4300.0,43.2043,43.2141,43.1946,43.2043,4300.0
2005-12-27 12:10:00,44.34,44.34,44.31,44.31,8800.0,43.2043,43.2043,43.1751,43.1751,8800.0
2005-12-27 12:15:00,44.31,44.33,44.31,44.32,12300.0,43.1751,43.1946,43.1751,43.1849,12300.0
2005-12-27 12:20:00,44.33,44.35,44.32,44.35,4900.0,43.1946,43.2141,43.1849,43.2141,4900.0
2005-12-27 12:25:00,44.36,44.38,44.34,44.34,2100.0,43.2238,43.2433,43.2043,43.2043,2100.0
2005-12-27 12:30:00,44.34,44.34,44.31,44.34,2900.0,43.2043,43.2043,43.1751,43.2043,2900.0
2005-12-27 12:35:00,44.34,44.41,44.34,44.41,3000.0,43.2043,43.2726,43.2043,43.2726,3000.0
2005-12-27 12:40:00,44.4,44.42,44.39,44.4,1100.0,43.2628,43.2823,43.2531,43.2628,1100.0
2005-12-27 12:45:00,44.41,44.42,44.37,44.37,1900.0,43.2726,43.2823,43.2336,43.2336,1900.0
2005-12-27 12:50:00,44.37,44.4,44.37,44.38,1700.0,43.2336,43.2628,43.2336,43.2433,1700.0
2005-12-27 12:55:00,44.4,44.43,44.4,44.41,5400.0,43.2628,43.292,43.2628,43.2726,5400.0
2005-12-27 13:00:00,44.41,44.41,44.4,44.4,2400.0,43.2726,43.2726,43.2628,43.2628,2400.0
2005-12-27 13:05:00,44.4,44.41,44.4,44.4,3000.0,43.2628,43.2726,43.2628,43.2628,3000.0
2005-12-27 13:10:00,44.4,44.44,44.4,44.43,3100.0,43.2628,43.3018,43.2628,43.292,3100.0
2005-12-27 13:15:00,44.43,44.44,44.4,44.42,3800.0,43.292,43.3018,43.2628,43.2823,3800.0
2005-12-27 13:20:00,44.41,44.41,44.35,44.38,12000.0,43.2726,43.2726,43.2141,43.2433,12000.0
2005-12-27 13:25:00,44.37,44.41,44.36,44.41,3500.0,43.2336,43.2726,43.2238,43.2726,3500.0
2005-12-27 13:30:00,44.41,44.44,44.38,44.38,9500.0,43.2726,43.3018,43.2433,43.2433,9500.0
2005-12-27 13:35:00,44.39,44.39,44.35,44.36,3600.0,43.2531,43.2531,43.2141,43.2238,3600.0
2005-12-27 13:40:00,44.36,44.39,44.34,44.39,2700.0,43.2238,43.2531,43.2043,43.2531,2700.0
2005-12-27 13:45:00,44.37,44.37,44.35,44.36,1500.0,43.2336,43.2336,43.2141,43.2238,1500.0
2005-12-27 13:50:00,44.36,44.36,44.32,44.32,3200.0,43.2238,43.2238,43.1849,43.1849,3200.0
2005-12-27 13:55:00,44.33,44.36,44.33,44.34,3600.0,43.1946,43.2238,43.1946,43.2043,3600.0
2005-12-27 14:00:00,44.34,44.44,44.34,44.41,5700.0,43.2043,43.3018,43.2043,43.2726,5700.0
2005-12-27 14:05:00,44.41,44.43,44.4,44.4,3200.0,43.2726,43.292,43.2628,43.2628,3200.0
2005-12-27 14:10:00,44.4,44.4,44.32,44.34,5300.0,43.2628,43.2628,43.1849,43.2043,5300.0
2005-12-27 14:15:00,44.34,44.34,44.22,44.22,6200.0,43.2043,43.2043,43.0874,43.0874,6200.0
2005-12-27 14:20:00,44.21,44.3,44.21,44.26,6500.0,43.0777,43.1654,43.0777,43.1264,6500.0
2005-12-27 14:25:00,44.26,44.3,44.14,44.3,10000.0,43.1264,43.1654,43.0095,43.1654,10000.0
2005-12-27 14:30:00,44.32,44.38,44.18,44.18,9800.0,43.1849,43.2433,43.0484,43.0484,9800.0
2005-12-27 14:35:00,44.19,44.27,44.19,44.27,9100.0,43.0582,43.1361,43.0582,43.1361,9100.0
2005-12-27 14:40:00,44.27,44.32,44.14,44.14,7900.0,43.1361,43.1849,43.0095,43.0095,7900.0
2005-12-27 14:45:00,44.16,44.16,44.03,44.04,9100.0,43.029,43.029,42.9023,42.912,9100.0
2005-12-27 14:50:00,44.03,44.13,44.03,44.12,9100.0,42.9023,42.9997,42.9023,42.99,9100.0
2005-12-27 14:55:00,44.12,44.13,43.97,43.97,11100.0,42.99,42.9997,42.8438,42.8438,11100.0
2005-12-27 15:00:00,43.96,44.06,43.96,44.03,6700.0,42.8341,42.9315,42.8341,42.9023,6700.0
2005-12-27 15:05:00,44.01,44.02,43.93,43.93,7700.0,42.8828,42.8925,42.8049,42.8049,7700.0
2005-12-27 15:10:00,43.93,43.98,43.91,43.95,7500.0,42.8049,42.8536,42.7854,42.8243,7500.0
2005-12-27 15:15:00,43.95,43.95,43.87,43.87,11100.0,42.8243,42.8243,42.7464,42.7464,11100.0
2005-12-27 15:20:00,43.86,43.98,43.86,43.98,9500.0,42.7366,42.8536,42.7366,42.8536,9500.0
2005-12-27 15:25:00,43.97,43.97,43.87,43.91,9500.0,42.8438,42.8438,42.7464,42.7854,9500.0
2005-12-27 15:30:00,43.9,43.96,43.87,43.96,12600.0,42.7756,42.8341,42.7464,42.8341,12600.0
2005-12-27 15:35:00,43.94,44.02,43.94,44.0,12100.0,42.8146,42.8925,42.8146,42.8731,12100.0
2005-12-27 15:40:00,44.0,44.0,43.86,43.87,12000.0,42.8731,42.8731,42.7366,42.7464,12000.0
2005-12-27 15:45:00,43.86,43.86,43.81,43.81,10700.0,42.7366,42.7366,42.6879,42.6879,10700.0
2005-12-27 15:50:00,43.81,43.9,43.78,43.85,18600.0,42.6879,42.7756,42.6587,42.7269,18600.0
2005-12-27 15:55:00,43.86,43.93,43.86,43.9,19800.0,42.7366,42.8049,42.7366,42.7756,19800.0
2005-12-28 09:30:00,43.91,43.99,43.9,43.97,4200.0,42.7854,42.8633,42.7756,42.8438,4200.0
2005-12-28 09:35:00,43.99,44.21,43.99,44.21,5200.0,42.8633,43.0777,42.8633,43.0777,5200.0
2005-12-28 09:40:00,44.21,44.22,44.14,44.16,5600.0,43.0777,43.0874,43.0095,43.029,5600.0
2005-12-28 09:45:00,44.14,44.14,44.07,44.07,5300.0,43.0095,43.0095,42.9413,42.9413,5300.0
2005-12-28 09:50:00,44.07,44.29,44.07,44.28,4200.0,42.9413,43.1556,42.9413,43.1459,4200.0
2005-12-28 09:55:00,44.29,44.45,44.29,44.41,4500.0,43.1556,43.3115,43.1556,43.2726,4500.0
2005-12-28 10:00:00,44.41,44.41,44.27,44.27,3600.0,43.2726,43.2726,43.1361,43.1361,3600.0
2005-12-28 10:05:00,44.26,44.31,44.26,44.31,2500.0,43.1264,43.1751,43.1264,43.1751,2500.0
2005-12-28 10:10:00,44.3,44.31,44.25,44.28,4400.0,43.1654,43.1751,43.1167,43.1459,4400.0
2005-12-28 10:15:00,44.29,44.36,44.29,44.33,5300.0,43.1556,43.2238,43.1556,43.1946,5300.0
2005-12-28 10:20:00,44.31,44.44,44.31,44.43,3800.0,43.1751,43.3018,43.1751,43.292,3800.0
2005-12-28 10:25:00,44.43,44.43,44.4,44.43,5000.0,43.292,43.292,43.2628,43.292,5000.0
2005-12-28 10:30:00,44.44,44.51,44.44,44.48,5600.0,43.3018,43.37,43.3018,43.3408,5600.0
2005-12-28 10:35:00,44.47,44.52,44.44,44.46,3300.0,43.331,43.3797,43.3018,43.3213,3300.0
2005-12-28 10:40:00,44.45,44.54,44.44,44.52,6200.0,43.3115,43.3992,43.3018,43.3797,6200.0
2005-12-28 10:45:00,44.52,44.52,44.4,44.4,3400.0,43.3797,43.3797,43.2628,43.2628,3400.0
2005-12-28 10:50:00,44.34,44.4,44.32,44.4,5200.0,43.2043,43.2628,43.1849,43.2628,5200.0
2005-12-28 10:55:00,44.45,44.48,44.42,44.42,30600.0,43.3115,43.3408,43.2823,43.2823,30600.0
2005-12-28 11:00:00,44.47,44.58,44.45,44.58,3900.0,43.331,43.4382,43.3115,43.4382,3900.0
2005-12-28 11:05:00,44.59,44.63,44.59,44.63,2800.0,43.4479,43.4869,43.4479,43.4869,2800.0
2005-12-28 11:10:00,44.62,44.73,44.61,44.73,6700.0,43.4772,43.5844,43.4674,43.5844,6700.0
2005-12-28 11:15:00,44.69,44.72,44.68,44.68,2400.0,43.5454,43.5746,43.5356,43.5356,2400.0
2005-12-28 11:20:00,44.71,44.74,44.7,44.72,3200.0,43.5649,43.5941,43.5551,43.5746,3200.0
2005-12-28 11:25:00,44.73,44.84,44.73,44.82,3600.0,43.5844,43.6915,43.5844,43.6721,3600.0
2005-12-28 11:30:00,44.82,44.82,44.75,44.76,5600.0,43.6721,43.6721,43.6038,43.6136,5600.0
2005-12-28 11:35:00,44.76,44.76,44.7,44.72,5500.0,43.6136,43.6136,43.5551,43.5746,5500.0
2005-12-28 11:40:00,44.7,44.72,44.69,44.7,700.0,43.5551,43.5746,43.5454,43.5551,700.0
2005-12-28 11:45:00,44.69,44.69,44.64,44.64,8100.0,43.5454,43.5454,43.4967,43.4967,8100.0
2005-12-28 11:50:00,44.65,44.65,44.63,44.63,1200.0,43.5064,43.5064,43.4869,43.4869,1200.0
2005-12-28 11:55:00,44.63,44.69,44.63,44.67,6600.0,43.4869,43.5454,43.4869,43.5259,6600.0
2005-12-28 12:00:00,44.71,44.73,44.7,44.73,800.0,43.5649,43.5844,43.5551,43.5844,800.0
2005-12-28 12:05:00,44.73,44.75,44.69,44.75,6300.0,43.5844,43.6038,43.5454,43.6038,6300.0
2005-12-28 12:10:00,44.75,44.76,44.74,44.76,1100.0,43.6038,43.6136,43.5941,43.6136,1100.0
2005-12-28 12:15:00,44.77,44.79,44.76,44.76,2100.0,43.6233,43.6428,43.6136,43.6136,2100.0
2005-12-28 12:20:00,44.77,44.79,44.77,44.78,1500.0,43.6233,43.6428,43.6233,43.6331,1500.0
2005-12-28 12:25:00,44.79,44.83,44.78,44.82,3700.0,43.6428,43.6818,43.6331,43.6721,3700.0
2005-12-28 12:30:00,44.82,44.83,44.78,44.8,6200.0,43.6721,43.6818,43.6331,43.6526,6200.0
2005-12-28 12:35:00,44.8,44.8,44.79,44.8,800.0,43.6526,43.6526,43.6428,43.6526,800.0
2005-12-28 12:40:00,44.8,44.81,44.76,44.76,2300.0,43.6526,43.6623,43.6136,43.6136,2300.0
2005-12-28 12:45:00,44.76,44.76,44.74,44.75,2000.0,43.6136,43.6136,43.5941,43.6038,2000.0
2005-12-28 12:50:00,44.75,44.76,44.74,44.76,4100.0,43.6038,43.6136,43.5941,43.6136,4100.0
2005-12-28 12:55:00,44.75,44.77,44.75,44.77,800.0,43.6038,43.6233,43.6038,43.6233,800.0
2005-12-28 13:00:00,44.77,44.78,44.76,44.78,3500.0,43.6233,43.6331,43.6136,43.6331,3500.0
2005-12-28 13:05:00,44.8,44.84,44.8,44.83,1400.0,43.6526,43.6915,43.6526,43.6818,1400.0
2005-12-28 13:10:00,44.82,44.86,44.82,44.82,3000.0,43.6721,43.711,43.6721,43.6721,3000.0
2005-12-28 13:15:00,44.81,44.81,44.78,44.78,2500.0,43.6623,43.6623,43.6331,43.6331,2500.0
2005-12-28 13:20:00,44.79,44.79,44.74,44.76,2500.0,43.6428,43.6428,43.5941,43.6136,2500.0
2005-12-28 13:25:00,44.76,44.77,44.75,44.77,2700.0,43.6136,43.6233,43.6038,43.6233,2700.0
2005-12-28 13:30:00,44.77,44.79,44.76,44.79,3100.0,43.6233,43.6428,43.6136,43.6428,3100.0
2005-12-28 13:35:00,44.79,44.8,44.77,44.8,7000.0,43.6428,43.6526,43.6233,43.6526,7000.0
2005-12-28 13:40:00,44.79,44.8,44.73,44.73,6100.0,43.6428,43.6526,43.5844,43.5844,6100.0
2005-12-28 13:45:00,44.73,44.78,44.73,44.78,4100.0,43.5844,43.6331,43.5844,43.6331,4100.0
2005-12-28 13:50:00,44.76,44.78,44.73,44.76,11200.0,43.6136,43.6331,43.5844,43.6136,11200.0
2005-12-28 13:55:00,44.75,44.75,44.73,44.75,3400.0,43.6038,43.6038,43.5844,43.6038,3400.0
2005-12-28 14:00:00,44.74,44.75,44.72,44.72,2500.0,43.5941,43.6038,43.5746,43.5746,2500.0
2005-12-28 14:05:00,44.68,44.7,44.67,44.68,2500.0,43.5356,43.5551,43.5259,43.5356,2500.0
2005-12-28 14:10:00,44.67,44.67,44.66,44.66,4400.0,43.5259,43.5259,43.5162,43.5162,4400.0
2005-12-28 14:15:00,44.67,44.7,44.61,44.62,3900.0,43.5259,43.5551,43.4674,43.4772,3900.0
2005-12-28 14:20:00,44.64,44.69,44.63,44.66,6500.0,43.4967,43.5454,43.4869,43.5162,6500.0
2005-12-28 14:25:00,44.66,44.69,44.66,44.69,5200.0,43.5162,43.5454,43.5162,43.5454,5200.0
2005-12-28 14:30:00,44.69,44.79,44.69,44.76,4400.0,43.5454,43.6428,43.5454,43.6136,4400.0
2005-12-28 14:35:00,44.75,44.78,44.75,44.76,8500.0,43.6038,43.6331,43.6038,43.6136,8500.0
2005-12-28 14:40:00,44.73,44.75,44.69,44.74,5800.0,43.5844,43.6038,43.5454,43.5941,5800.0
2005-12-28 14:45:00,44.74,44.75,44.73,44.74,3200.0,43.5941,43.6038,43.5844,43.5941,3200.0
2005-12-28 14:50:00,44.76,44.79,44.76,44.79,2700.0,43.6136,43.6428,43.6136,43.6428,2700.0
2005-12-28 14:55:00,44.8,44.82,44.8,44.81,1600.0,43.6526,43.6721,43.6526,43.6623,1600.0
2005-12-28 15:00:00,44.81,44.81,44.76,44.77,3500.0,43.6623,43.6623,43.6136,43.6233,3500.0
2005-12-28 15:05:00,44.79,44.8,44.78,44.78,2000.0,43.6428,43.6526,43.6331,43.6331,2000.0
2005-12-28 15:10:00,44.79,44.84,44.77,44.81,3300.0,43.6428,43.6915,43.6233,43.6623,3300.0
2005-12-28 15:15:00,44.81,44.84,44.8,44.84,2300.0,43.6623,43.6915,43.6526,43.6915,2300.0
2005-12-28 15:20:00,44.84,44.94,44.84,44.93,5000.0,43.6915,43.789,43.6915,43.7792,5000.0
2005-12-28 15:25:00,44.92,44.95,44.92,44.94,3800.0,43.7695,43.7987,43.7695,43.789,3800.0
2005-12-28 15:30:00,44.94,44.96,44.92,44.92,7400.0,43.789,43.8085,43.7695,43.7695,7400.0
2005-12-28 15:35:00,44.92,44.92,44.9,44.91,4500.0,43.7695,43.7695,43.75,43.7598,4500.0
2005-12-28 15:40:00,44.91,44.91,44.9,44.9,7900.0,43.7598,43.7598,43.75,43.75,7900.0
2005-12-28 15:45:00,44.9,44.92,44.89,44.89,7500.0,43.75,43.7695,43.7403,43.7403,7500.0
2005-12-28 15:50:00,44.89,44.89,44.83,44.84,10500.0,43.7403,43.7403,43.6818,43.6915,10500.0
2005-12-28 15:55:00,44.84,44.84,44.76,44.77,16500.0,43.6915,43.6915,43.6136,43.6233,16500.0
2005-12-29 09:30:00,44.96,45.14,44.94,45.11,9600.0,43.8085,43.9839,43.789,43.9546,9600.0
2005-12-29 09:35:00,45.14,45.14,45.0,45.01,10000.0,43.9839,43.9839,43.8474,43.8572,10000.0
2005-12-29 09:40:00,45.0,45.07,45.0,45.03,1600.0,43.8474,43.9157,43.8474,43.8767,1600.0
2005-12-29 09:45:00,45.02,45.02,45.01,45.02,3300.0,43.8669,43.8669,43.8572,43.8669,3300.0
2005-12-29 09:50:00,45.01,45.06,45.0,45.01,7900.0,43.8572,43.9059,43.8474,43.8572,7900.0
2005-12-29 09:55:00,45.01,45.02,45.01,45.01,1800.0,43.8572,43.8669,43.8572,43.8572,1800.0
2005-12-29 10:00:00,45.01,45.02,44.99,45.0,10000.0,43.8572,43.8669,43.8377,43.8474,10000.0
2005-12-29 10:05:00,45.0,45.0,44.94,44.94,4200.0,43.8474,43.8474,43.789,43.789,4200.0
2005-12-29 10:10:00,44.93,45.01,44.93,44.97,4500.0,43.7792,43.8572,43.7792,43.8182,4500.0
2005-12-29 10:15:00,44.97,44.97,44.96,44.96,1500.0,43.8182,43.8182,43.8085,43.8085,1500.0
2005-12-29 10:20:00,44.97,44.97,44.94,44.94,1900.0,43.8182,43.8182,43.789,43.789,1900.0
2005-12-29 10:25:00,44.94,44.95,44.94,44.94,1000.0,43.789,43.7987,43.789,43.789,1000.0
2005-12-29 10:30:00,44.95,44.98,44.95,44.95,6100.0,43.7987,43.828,43.7987,43.7987,6100.0
2005-12-29 10:35:00,44.95,44.95,44.94,44.94,900.0,43.7987,43.7987,43.789,43.789,900.0
2005-12-29 10:40:00,44.93,44.94,44.9,44.92,8100.0,43.7792,43.789,43.75,43.7695,8100.0
2005-12-29 10:45:00,44.92,44.92,44.86,44.86,5100.0,43.7695,43.7695,43.711,43.711,5100.0
2005-12-29 10:50:00,44.86,44.88,44.83,44.88,4800.0,43.711,43.7305,43.6818,43.7305,4800.0
2005-12-29 10:55:00,44.88,44.9,44.85,44.85,4600.0,43.7305,43.75,43.7013,43.7013,4600.0
2005-12-29 11:00:00,44.87,44.98,44.87,44.98,4200.0,43.7208,43.828,43.7208,43.828,4200.0
2005-12-29 11:05:00,44.97,44.97,44.94,44.94,1000.0,43.8182,43.8182,43.789,43.789,1000.0
2005-12-29 11:10:00,44.93,44.93,44.91,44.93,1500.0,43.7792,43.7792,43.7598,43.7792,1500.0
2005-12-29 11:15:00,44.91,44.93,44.91,44.93,300.0,43.7598,43.7792,43.7598,43.7792,300.0
2005-12-29 11:20:00,44.92,44.93,44.91,44.92,3300.0,43.7695,43.7792,43.7598,43.7695,3300.0
2005-12-29 11:25:00,44.93,44.93,44.87,44.87,2500.0,43.7792,43.7792,43.7208,43.7208,2500.0
2005-12-29 11:30:00,44.87,44.91,44.82,44.83,4700.0,43.7208,43.7598,43.6721,43.6818,4700.0
2005-12-29 11:35:00,44.83,44.83,44.78,44.8,5700.0,43.6818,43.6818,43.6331,43.6526,5700.0
2005-12-29 11:40:00,44.8,44.8,44.77,44.78,3700.0,43.6526,43.6526,43.6233,43.6331,3700.0
2005-12-29 11:45:00,44.78,44.78,44.74,44.74,3100.0,43.6331,43.6331,43.5941,43.5941,3100.0
2005-12-29 11:50:00,44.73,44.75,44.71,44.73,3100.0,43.5844,43.6038,43.5649,43.5844,3100.0
2005-12-29 11:55:00,44.72,44.8,44.72,44.79,4800.0,43.5746,43.6526,43.5746,43.6428,4800.0
2005-12-29 12:00:00,44.8,44.82,44.8,44.81,2600.0,43.6526,43.6721,43.6526,43.6623,2600.0
2005-12-29 12:05:00,44.82,44.84,44.82,44.82,4200.0,43.6721,43.6915,43.6721,43.6721,4200.0
2005-12-29 12:10:00,44.83,44.86,44.83,44.85,2800.0,43.6818,43.711,43.6818,43.7013,2800.0
2005-12-29 12:15:00,44.85,44.86,44.85,44.86,1100.0,43.7013,43.711,43.7013,43.711,1100.0
2005-12-29 12:20:00,44.85,44.85,44.68,44.68,6600.0,43.7013,43.7013,43.5356,43.5356,6600.0
2005-12-29 12:25:00,44.68,44.7,44.64,44.64,600.0,43.5356,43.5551,43.4967,43.4967,600.0
2005-12-29 12:30:00,44.62,44.62,44.6,44.6,1900.0,43.4772,43.4772,43.4577,43.4577,1900.0
2005-12-29 12:35:00,44.6,44.63,44.6,44.63,1400.0,43.4577,43.4869,43.4577,43.4869,1400.0
2005-12-29 12:40:00,44.63,44.63,44.61,44.61,1000.0,43.4869,43.4869,43.4674,43.4674,1000.0
2005-12-29 12:45:00,44.61,44.64,44.6,44.64,1400.0,43.4674,43.4967,43.4577,43.4967,1400.0
2005-12-29 12:50:00,44.64,44.71,44.64,44.71,4000.0,43.4967,43.5649,43.4967,43.5649,4000.0
2005-12-29 12:55:00,44.68,44.71,44.68,44.69,600.0,43.5356,43.5649,43.5356,43.5454,600.0
2005-12-29 13:00:00,44.7,44.75,44.69,44.73,5300.0,43.5551,43.6038,43.5454,43.5844,5300.0
2005-12-29 13:05:00,44.74,44.75,44.73,44.74,5100.0,43.5941,43.6038,43.5844,43.5941,5100.0
2005-12-29 13:10:00,44.74,44.75,44.73,44.74,9200.0,43.5941,43.6038,43.5844,43.5941,9200.0
2005-12-29 13:15:00,44.74,44.75,44.72,44.73,14000.0,43.5941,43.6038,43.5746,43.5844,14000.0
2005-12-29 13:20:00,44.74,44.75,44.74,44.75,1700.0,43.5941,43.6038,43.5941,43.6038,1700.0
2005-12-29 13:25:00,44.75,44.75,44.74,44.74,1300.0,43.6038,43.6038,43.5941,43.5941,1300.0
2005-12-29 13:30:00,44.74,44.74,44.74,44.74,2400.0,43.5941,43.5941,43.5941,43.5941,2400.0
2005-12-29 13:35:00,44.74,44.75,44.74,44.74,2200.0,43.5941,43.6038,43.5941,43.5941,2200.0
2005-12-29 13:40:00,44.75,44.75,44.71,44.73,12500.0,43.6038,43.6038,43.5649,43.5844,12500.0
2005-12-29 13:45:00,44.74,44.74,44.72,44.74,1000.0,43.5941,43.5941,43.5746,43.5941,1000.0
2005-12-29 13:50:00,44.74,44.75,44.72,44.73,2300.0,43.5941,43.6038,43.5746,43.5844,2300.0
2005-12-29 13:55:00,44.73,44.74,44.69,44.69,1300.0,43.5844,43.5941,43.5454,43.5454,1300.0
2005-12-29 14:00:00,44.7,44.72,44.68,44.69,2400.0,43.5551,43.5746,43.5356,43.5454,2400.0
2005-12-29 14:05:00,44.7,44.74,44.7,44.73,2600.0,43.5551,43.5941,43.5551,43.5844,2600.0
2005-12-29 14:10:00,44.73,44.74,44.72,44.73,2200.0,43.5844,43.5941,43.5746,43.5844,2200.0
2005-12-29 14:15:00,44.74,44.75,44.73,44.74,17000.0,43.5941,43.6038,43.5844,43.5941,17000.0
2005-12-29 14:20:00,44.74,44.74,44.73,44.74,800.0,43.5941,43.5941,43.5844,43.5941,800.0
2005-12-29 14:25:00,44.74,44.74,44.73,44.73,1000.0,43.5941,43.5941,43.5844,43.5844,1000.0
2005-12-29 14:30:00,44.73,44.74,44.72,44.74,1400.0,43.5844,43.5941,43.5746,43.5941,1400.0
2005-12-29 14:35:00,44.74,44.74,44.73,44.74,2400.0,43.5941,43.5941,43.5844,43.5941,2400.0
2005-12-29 14:40:00,44.74,44.74,44.69,44.69,1600.0,43.5941,43.5941,43.5454,43.5454,1600.0
2005-12-29 14:45:00,44.69,44.69,44.68,44.68,1500.0,43.5454,43.5454,43.5356,43.5356,1500.0
2005-12-29 14:50:00,44.68,44.69,44.67,44.67,1700.0,43.5356,43.5454,43.5259,43.5259,1700.0
2005-12-29 14:55:00,44.66,44.68,44.66,44.68,1300.0,43.5162,43.5356,43.5162,43.5356,1300.0
2005-12-29 15:00:00,44.67,44.67,44.67,44.67,200.0,43.5259,43.5259,43.5259,43.5259,200.0
2005-12-29 15:05:00,44.67,44.67,44.61,44.61,2100.0,43.5259,43.5259,43.4674,43.4674,2100.0
2005-12-29 15:10:00,44.62,44.62,44.56,44.58,3500.0,43.4772,43.4772,43.4187,43.4382,3500.0
2005-12-29 15:15:00,44.57,44.57,44.48,44.5,3500.0,43.4285,43.4285,43.3408,43.3603,3500.0
2005-12-29 15:20:00,44.5,44.59,44.47,44.56,6200.0,43.3603,43.4479,43.331,43.4187,6200.0
2005-12-29 15:25:00,44.59,44.62,44.57,44.6,800.0,43.4479,43.4772,43.4285,43.4577,800.0
2005-12-29 15:30:00,44.6,44.64,44.6,44.63,2700.0,43.4577,43.4967,43.4577,43.4869,2700.0
2005-12-29 15:35:00,44.63,44.63,44.59,44.59,5800.0,43.4869,43.4869,43.4479,43.4479,5800.0
2005-12-29 15:40:00,44.59,44.59,44.47,44.48,3600.0,43.4479,43.4479,43.331,43.3408,3600.0
2005-12-29 15:45:00,44.48,44.56,44.45,44.55,3600.0,43.3408,43.4187,43.3115,43.409,3600.0
2005-12-29 15:50:00,44.54,44.57,44.53,44.55,5000.0,43.3992,43.4285,43.3895,43.409,5000.0
2005-12-29 15:55:00,44.56,44.56,44.51,44.51,5700.0,43.4187,43.4187,43.37,43.37,5700.0
2005-12-30 09:30:00,44.35,44.36,44.32,44.32,4600.0,43.2141,43.2238,43.1849,43.1849,4600.0
2005-12-30 09:35:00,44.32,44.32,44.07,44.07,2200.0,43.1849,43.1849,42.9413,42.9413,2200.0
2005-12-30 09:40:00,44.08,44.25,44.08,44.24,3000.0,42.951,43.1167,42.951,43.1069,3000.0
2005-12-30 09:45:00,44.23,44.23,44.22,44.22,200.0,43.0972,43.0972,43.0874,43.0874,200.0
2005-12-30 09:50:00,44.19,44.19,44.12,44.12,400.0,43.0582,43.0582,42.99,42.99,400.0
2005-12-30 09:55:00,44.15,44.29,44.15,44.29,3600.0,43.0192,43.1556,43.0192,43.1556,3600.0
2005-12-30 10:00:00,44.28,44.33,44.28,44.28,1300.0,43.1459,43.1946,43.1459,43.1459,1300.0
2005-12-30 10:05:00,44.28,44.3,44.28,44.3,1100.0,43.1459,43.1654,43.1459,43.1654,1100.0
2005-12-30 10:10:00,44.3,44.34,44.16,44.2,6400.0,43.1654,43.2043,43.029,43.0679,6400.0
2005-12-30 10:15:00,44.21,44.22,44.21,44.22,1000.0,43.0777,43.0874,43.0777,43.0874,1000.0
2005-12-30 10:20:00,44.21,44.25,44.21,44.23,3100.0,43.0777,43.1167,43.0777,43.0972,3100.0
2005-12-30 10:25:00,44.23,44.25,44.22,44.22,2000.0,43.0972,43.1167,43.0874,43.0874,2000.0
2005-12-30 10:30:00,44.2,44.2,44.16,44.18,700.0,43.0679,43.0679,43.029,43.0484,700.0
2005-12-30 10:35:00,44.18,44.19,44.16,44.16,1200.0,43.0484,43.0582,43.029,43.029,1200.0
2005-12-30 10:40:00,44.17,44.18,44.15,44.17,1300.0,43.0387,43.0484,43.0192,43.0387,1300.0
2005-12-30 10:45:00,44.18,44.22,44.18,44.22,1800.0,43.0484,43.0874,43.0484,43.0874,1800.0
2005-12-30 10:50:00,44.22,44.24,44.2,44.23,3100.0,43.0874,43.1069,43.0679,43.0972,3100.0
2005-12-30 10:55:00,44.22,44.24,44.21,44.23,4000.0,43.0874,43.1069,43.0777,43.0972,4000.0
2005-12-30 11:00:00,44.24,44.24,44.21,44.21,3300.0,43.1069,43.1069,43.0777,43.0777,3300.0
2005-12-30 11:05:00,44.22,44.24,44.21,44.23,2200.0,43.0874,43.1069,43.0777,43.0972,2200.0
2005-12-30 11:10:00,44.23,44.24,44.21,44.22,1000.0,43.0972,43.1069,43.0777,43.0874,1000.0
2005-12-30 11:15:00,44.22,44.23,44.2,44.21,1300.0,43.0874,43.0972,43.0679,43.0777,1300.0
2005-12-30 11:20:00,44.21,44.24,44.21,44.24,800.0,43.0777,43.1069,43.0777,43.1069,800.0
2005-12-30 11:25:00,44.25,44.25,44.22,44.22,2900.0,43.1167,43.1167,43.0874,43.0874,2900.0
2005-12-30 11:30:00,44.23,44.25,44.23,44.24,1100.0,43.0972,43.1167,43.0972,43.1069,1100.0
2005-12-30 11:35:00,44.23,44.24,44.22,44.23,1800.0,43.0972,43.1069,43.0874,43.0972,1800.0
2005-12-30 11:40:00,44.22,44.25,44.22,44.23,2800.0,43.0874,43.1167,43.0874,43.0972,2800.0
2005-12-30 11:45:00,44.23,44.23,44.22,44.22,1400.0,43.0972,43.0972,43.0874,43.0874,1400.0
2005-12-30 11:50:00,44.22,44.22,44.21,44.22,500.0,43.0874,43.0874,43.0777,43.0874,500.0
2005-12-30 11:55:00,44.23,44.25,44.22,44.24,4800.0,43.0972,43.1167,43.0874,43.1069,4800.0
2005-12-30 12:00:00,44.23,44.23,44.23,44.23,500.0,43.0972,43.0972,43.0972,43.0972,500.0
2005-12-30 12:05:00,44.22,44.23,44.22,44.22,500.0,43.0874,43.0972,43.0874,43.0874,500.0
2005-12-30 12:10:00,44.22,44.22,44.2,44.2,900.0,43.0874,43.0874,43.0679,43.0679,900.0
2005-12-30 12:15:00,44.2,44.21,44.2,44.2,1000.0,43.0679,43.0777,43.0679,43.0679,1000.0
2005-12-30 12:20:00,44.2,44.21,44.2,44.2,800.0,43.0679,43.0777,43.0679,43.0679,800.0
2005-12-30 12:25:00,44.21,44.23,44.2,44.2,1200.0,43.0777,43.0972,43.0679,43.0679,1200.0
2005-12-30 12:30:00,44.2,44.2,44.2,44.2,800.0,43.0679,43.0679,43.0679,43.0679,800.0
2005-12-30 12:35:00,44.22,44.22,44.21,44.21,200.0,43.0874,43.0874,43.0777,43.0777,200.0
2005-12-30 12:40:00,44.22,44.23,44.21,44.22,1700.0,43.0874,43.0972,43.0777,43.0874,1700.0
2005-12-30 12:45:00,44.22,44.24,44.21,44.21,2400.0,43.0874,43.1069,43.0777,43.0777,2400.0
2005-12-30 12:50:00,44.22,44.23,44.22,44.23,200.0,43.0874,43.0972,43.0874,43.0972,200.0
2005-12-30 12:55:00,44.23,44.23,44.21,44.21,2300.0,43.0972,43.0972,43.0777,43.0777,2300.0
2005-12-30 13:00:00,44.21,44.22,44.21,44.22,1400.0,43.0777,43.0874,43.0777,43.0874,1400.0
2005-12-30 13:05:00,44.23,44.24,44.23,44.24,800.0,43.0972,43.1069,43.0972,43.1069,800.0
2005-12-30 13:10:00,44.24,44.24,44.24,44.24,0.0,43.1069,43.1069,43.1069,43.1069,0.0
2005-12-30 13:15:00,44.23,44.25,44.23,44.25,1100.0,43.0972,43.1167,43.0972,43.1167,1100.0
2005-12-30 13:20:00,44.23,44.24,44.22,44.24,1300.0,43.0972,43.1069,43.0874,43.1069,1300.0
2005-12-30 13:25:00,44.23,44.23,44.22,44.22,400.0,43.0972,43.0972,43.0874,43.0874,400.0
2005-12-30 13:30:00,44.23,44.24,44.23,44.23,900.0,43.0972,43.1069,43.0972,43.0972,900.0
2005-12-30 13:35:00,44.22,44.25,44.22,44.25,1300.0,43.0874,43.1167,43.0874,43.1167,1300.0
2005-12-30 13:40:00,44.23,44.25,44.23,44.23,4600.0,43.0972,43.1167,43.0972,43.0972,4600.0
2005-12-30 13:45:00,44.23,44.24,44.21,44.22,1900.0,43.0972,43.1069,43.0777,43.0874,1900.0
2005-12-30 13:50:00,44.21,44.22,44.21,44.21,3100.0,43.0777,43.0874,43.0777,43.0777,3100.0
2005-12-30 13:55:00,44.22,44.24,44.21,44.24,1300.0,43.0874,43.1069,43.0777,43.1069,1300.0
2005-12-30 14:00:00,44.24,44.25,44.23,44.23,4700.0,43.1069,43.1167,43.0972,43.0972,4700.0
2005-12-30 14:05:00,44.23,44.25,44.23,44.25,12400.0,43.0972,43.1167,43.0972,43.1167,12400.0
2005-12-30 14:10:00,44.24,44.25,44.23,44.24,3600.0,43.1069,43.1167,43.0972,43.1069,3600.0
2005-12-30 14:15:00,44.23,44.25,44.19,44.19,5900.0,43.0972,43.1167,43.0582,43.0582,5900.0
2005-12-30 14:20:00,44.19,44.19,44.19,44.19,400.0,43.0582,43.0582,43.0582,43.0582,400.0
2005-12-30 14:25:00,44.2,44.23,44.19,44.2,900.0,43.0679,43.0972,43.0582,43.0679,900.0
2005-12-30 14:30:00,44.21,44.21,44.19,44.21,1400.0,43.0777,43.0777,43.0582,43.0777,1400.0
2005-12-30 14:35:00,44.19,44.21,44.19,44.19,800.0,43.0582,43.0777,43.0582,43.0582,800.0
2005-12-30 14:40:00,44.19,44.22,44.19,44.19,800.0,43.0582,43.0874,43.0582,43.0582,800.0
2005-12-30 14:45:00,44.19,44.2,44.18,44.2,1300.0,43.0582,43.0679,43.0484,43.0679,1300.0
2005-12-30 14:50:00,44.2,44.21,44.19,44.21,800.0,43.0679,43.0777,43.0582,43.0777,800.0
2005-12-30 14:55:00,44.23,44.24,44.22,44.24,2800.0,43.0972,43.1069,43.0874,43.1069,2800.0
2005-12-30 15:00:00,44.24,44.24,44.2,44.22,1400.0,43.1069,43.1069,43.0679,43.0874,1400.0
2005-12-30 15:05:00,44.21,44.21,44.2,44.2,900.0,43.0777,43.0777,43.0679,43.0679,900.0
2005-12-30 15:10:00,44.19,44.2,44.19,44.19,1600.0,43.0582,43.0679,43.0582,43.0582,1600.0
2005-12-30 15:15:00,44.18,44.19,44.17,44.18,2500.0,43.0484,43.0582,43.0387,43.0484,2500.0
2005-12-30 15:20:00,44.19,44.19,44.17,44.19,1600.0,43.0582,43.0582,43.0387,43.0582,1600.0
2005-12-30 15:25:00,44.19,44.2,44.18,44.18,2600.0,43.0582,43.0679,43.0484,43.0484,2600.0
2005-12-30 15:30:00,44.18,44.19,44.16,44.19,2300.0,43.0484,43.0582,43.029,43.0582,2300.0
2005-12-30 15:35:00,44.19,44.2,44.17,44.2,2100.0,43.0582,43.0679,43.0387,43.0679,2100.0
2005-12-30 15:40:00,44.2,44.23,44.17,44.23,2200.0,43.0679,43.0972,43.0387,43.0972,2200.0
2005-12-30 15:45:00,44.22,44.22,44.18,44.2,3500.0,43.0874,43.0874,43.0484,43.0679,3500.0
2005-12-30 15:50:00,44.19,44.21,44.15,44.15,5500.0,43.0582,43.0777,43.0192,43.0192,5500.0
2005-12-30 15:55:00,44.16,44.16,44.09,44.1,13600.0,43.029,43.029,42.9608,42.9705,13600.0
2006-01-03 09:30:00,44.11,44.5,44.11,44.5,22700.0,42.9802,43.3603,42.9802,43.3603,22700.0
2006-01-03 09:35:00,44.42,44.43,44.19,44.19,11600.0,43.2823,43.292,43.0582,43.0582,11600.0
2006-01-03 09:40:00,44.16,44.25,44.1,44.2,3700.0,43.029,43.1167,42.9705,43.0679,3700.0
2006-01-03 09:45:00,44.23,44.39,44.1,44.16,8100.0,43.0972,43.2531,42.9705,43.029,8100.0
2006-01-03 09:50:00,44.19,44.32,44.16,44.32,4600.0,43.0582,43.1849,43.029,43.1849,4600.0
2006-01-03 09:55:00,44.29,44.31,44.25,44.28,3300.0,43.1556,43.1751,43.1167,43.1459,3300.0
2006-01-03 10:00:00,44.35,44.36,44.3,44.32,5200.0,43.2141,43.2238,43.1654,43.1849,5200.0
2006-01-03 10:05:00,44.31,44.34,44.26,44.26,4400.0,43.1751,43.2043,43.1264,43.1264,4400.0
2006-01-03 10:10:00,44.26,44.32,44.26,44.27,3400.0,43.1264,43.1849,43.1264,43.1361,3400.0
2006-01-03 10:15:00,44.23,44.28,44.23,44.26,3100.0,43.0972,43.1459,43.0972,43.1264,3100.0
2006-01-03 10:20:00,44.28,44.36,44.2,44.26,6300.0,43.1459,43.2238,43.0679,43.1264,6300.0
2006-01-03 10:25:00,44.24,44.25,44.18,44.18,4100.0,43.1069,43.1167,43.0484,43.0484,4100.0
2006-01-03 10:30:00,44.15,44.18,44.14,44.17,3500.0,43.0192,43.0484,43.0095,43.0387,3500.0
2006-01-03 10:35:00,44.16,44.22,44.13,44.13,8900.0,43.029,43.0874,42.9997,42.9997,8900.0
2006-01-03 10:40:00,44.15,44.26,44.15,44.26,5700.0,43.0192,43.1264,43.0192,43.1264,5700.0
2006-01-03 10:45:00,44.26,44.36,44.25,44.36,6500.0,43.1264,43.2238,43.1167,43.2238,6500.0
2006-01-03 10:50:00,44.35,44.35,44.23,44.29,15900.0,43.2141,43.2141,43.0972,43.1556,15900.0
2006-01-03 10:55:00,44.29,44.29,44.24,44.25,8900.0,43.1556,43.1556,43.1069,43.1167,8900.0
2006-01-03 11:00:00,44.26,44.29,44.24,44.25,11800.0,43.1264,43.1556,43.1069,43.1167,11800.0
2006-01-03 11:05:00,44.24,44.25,44.24,44.25,11000.0,43.1069,43.1167,43.1069,43.1167,11000.0
2006-01-03 11:10:00,44.25,44.26,44.25,44.25,19300.0,43.1167,43.1264,43.1167,43.1167,19300.0
2006-01-03 11:15:00,44.26,44.34,44.26,44.31,3100.0,43.1264,43.2043,43.1264,43.1751,3100.0
2006-01-03 11:20:00,44.31,44.32,44.27,44.3,5000.0,43.1751,43.1849,43.1361,43.1654,5000.0
2006-01-03 11:25:00,44.28,44.28,44.2,44.2,3700.0,43.1459,43.1459,43.0679,43.0679,3700.0
2006-01-03 11:30:00,44.21,44.32,44.2,44.3,13900.0,43.0777,43.1849,43.0679,43.1654,13900.0
2006-01-03 11:35:00,44.26,44.32,44.26,44.27,5800.0,43.1264,43.1849,43.1264,43.1361,5800.0
2006-01-03 11:40:00,44.26,44.29,44.23,44.29,25200.0,43.1264,43.1556,43.0972,43.1556,25200.0
2006-01-03 11:45:00,44.31,44.33,44.29,44.32,5900.0,43.1751,43.1946,43.1556,43.1849,5900.0
2006-01-03 11:50:00,44.33,44.36,44.31,44.33,4100.0,43.1946,43.2238,43.1751,43.1946,4100.0
2006-01-03 11:55:00,44.37,44.42,44.36,44.4,3600.0,43.2336,43.2823,43.2238,43.2628,3600.0
2006-01-03 12:00:00,44.4,44.45,44.38,44.42,3200.0,43.2628,43.3115,43.2433,43.2823,3200.0
2006-01-03 12:05:00,44.44,44.46,44.43,44.44,4100.0,43.3018,43.3213,43.292,43.3018,4100.0
2006-01-03 12:10:00,44.49,44.49,44.45,44.45,1600.0,43.3505,43.3505,43.3115,43.3115,1600.0
2006-01-03 12:15:00,44.47,44.47,44.39,44.44,10200.0,43.331,43.331,43.2531,43.3018,10200.0
2006-01-03 12:20:00,44.44,44.45,44.4,44.4,1800.0,43.3018,43.3115,43.2628,43.2628,1800.0
2006-01-03 12:25:00,44.4,44.46,44.4,44.44,84000.0,43.2628,43.3213,43.2628,43.3018,84000.0
2006-01-03 12:30:00,44.44,44.47,44.42,44.47,4800.0,43.3018,43.331,43.2823,43.331,4800.0
2006-01-03 12:35:00,44.5,44.5,44.48,44.49,5100.0,43.3603,43.3603,43.3408,43.3505,5100.0
2006-01-03 12:40:00,44.48,44.51,44.47,44.48,2700.0,43.3408,43.37,43.331,43.3408,2700.0
2006-01-03 12:45:00,44.49,44.58,44.49,44.58,5000.0,43.3505,43.4382,43.3505,43.4382,5000.0
2006-01-03 12:50:00,44.58,44.61,44.56,44.57,3600.0,43.4382,43.4674,43.4187,43.4285,3600.0
2006-01-03 12:55:00,44.57,44.58,44.57,44.58,800.0,43.4285,43.4382,43.4285,43.4382,800.0
2006-01-03 13:00:00,44.6,44.61,44.59,44.61,2100.0,43.4577,43.4674,43.4479,43.4674,2100.0
2006-01-03 13:05:00,44.61,44.62,44.57,44.57,4900.0,43.4674,43.4772,43.4285,43.4285,4900.0
2006-01-03 13:10:00,44.57,44.61,44.57,44.59,2400.0,43.4285,43.4674,43.4285,43.4479,2400.0
2006-01-03 13:15:00,44.61,44.64,44.6,44.64,1800.0,43.4674,43.4967,43.4577,43.4967,1800.0
2006-01-03 13:20:00,44.64,44.64,44.6,44.63,2700.0,43.4967,43.4967,43.4577,43.4869,2700.0
2006-01-03 13:25:00,44.64,44.68,44.63,44.67,2400.0,43.4967,43.5356,43.4869,43.5259,2400.0
2006-01-03 13:30:00,44.68,44.68,44.64,44.66,3100.0,43.5356,43.5356,43.4967,43.5162,3100.0
2006-01-03 13:35:00,44.66,44.68,44.66,44.68,4300.0,43.5162,43.5356,43.5162,43.5356,4300.0
2006-01-03 13:40:00,44.68,44.72,44.67,44.68,4400.0,43.5356,43.5746,43.5259,43.5356,4400.0
2006-01-03 13:45:00,44.67,44.78,44.67,44.78,1900.0,43.5259,43.6331,43.5259,43.6331,1900.0
2006-01-03 13:50:00,44.8,44.81,44.76,44.77,3900.0,43.6526,43.6623,43.6136,43.6233,3900.0
2006-01-03 13:55:00,44.8,44.82,44.78,44.82,2200.0,43.6526,43.6721,43.6331,43.6721,2200.0
2006-01-03 14:00:00,44.8,44.94,44.8,44.94,5600.0,43.6526,43.789,43.6526,43.789,5600.0
2006-01-03 14:05:00,44.95,45.0,44.94,45.0,4700.0,43.7987,43.8474,43.789,43.8474,4700.0
2006-01-03 14:10:00,45.0,45.14,44.98,45.11,14300.0,43.8474,43.9839,43.828,43.9546,14300.0
2006-01-03 14:15:00,45.11,45.19,45.02,45.19,7500.0,43.9546,44.0326,43.8669,44.0326,7500.0
2006-01-03 14:20:00,45.19,45.22,44.98,45.0,9300.0,44.0326,44.0618,43.828,43.8474,9300.0
2006-01-03 14:25:00,44.99,45.14,44.97,45.09,5700.0,43.8377,43.9839,43.8182,43.9351,5700.0
2006-01-03 14:30:00,45.08,45.21,45.08,45.21,6100.0,43.9254,44.0521,43.9254,44.0521,6100.0
2006-01-03 14:35:00,45.21,45.22,45.2,45.22,4600.0,44.0521,44.0618,44.0423,44.0618,4600.0
2006-01-03 14:40:00,45.22,45.27,45.22,45.27,2600.0,44.0618,44.1105,44.0618,44.1105,2600.0
2006-01-03 14:45:00,45.26,45.32,45.25,45.28,6000.0,44.1008,44.1592,44.091,44.1203,6000.0
2006-01-03 14:50:00,45.29,45.35,45.28,45.35,10200.0,44.13,44.1885,44.1203,44.1885,10200.0
2006-01-03 14:55:00,45.32,45.36,45.28,45.36,5600.0,44.1592,44.1982,44.1203,44.1982,5600.0
2006-01-03 15:00:00,45.37,45.44,45.36,45.44,8000.0,44.208,44.2762,44.1982,44.2762,8000.0
2006-01-03 15:05:00,45.46,45.55,45.44,45.5,7200.0,44.2957,44.3834,44.2762,44.3346,7200.0
2006-01-03 15:10:00,45.48,45.55,45.44,45.5,5900.0,44.3152,44.3834,44.2762,44.3346,5900.0
2006-01-03 15:15:00,45.49,45.53,45.39,45.39,14300.0,44.3249,44.3639,44.2275,44.2275,14300.0
2006-01-03 15:20:00,45.38,45.49,45.38,45.45,8800.0,44.2177,44.3249,44.2177,44.2859,8800.0
2006-01-03 15:25:00,45.44,45.5,45.4,45.4,6500.0,44.2762,44.3346,44.2372,44.2372,6500.0
2006-01-03 15:30:00,45.4,45.47,45.39,45.44,10400.0,44.2372,44.3054,44.2275,44.2762,10400.0
2006-01-03 15:35:00,45.43,45.44,45.39,45.41,7300.0,44.2664,44.2762,44.2275,44.2469,7300.0
2006-01-03 15:40:00,45.41,45.43,45.37,45.37,7100.0,44.2469,44.2664,44.208,44.208,7100.0
2006-01-03 15:45:00,45.37,45.37,45.24,45.27,12700.0,44.208,44.208,44.0813,44.1105,12700.0
2006-01-03 15:50:00,45.26,45.29,45.19,45.27,22300.0,44.1008,44.13,44.0326,44.1105,22300.0
2006-01-03 15:55:00,45.27,45.28,45.25,45.27,11600.0,44.1105,44.1203,44.091,44.1105,11600.0
2006-01-04 09:30:00,45.23,45.26,45.19,45.23,11000.0,44.0716,44.1008,44.0326,44.0716,11000.0
2006-01-04 09:35:00,45.25,45.5,45.25,45.5,5500.0,44.091,44.3346,44.091,44.3346,5500.0
2006-01-04 09:40:00,45.56,45.92,45.56,45.92,7100.0,44.3931,44.7439,44.3931,44.7439,7100.0
2006-01-04 09:45:00,45.94,45.98,45.82,45.98,15400.0,44.7634,44.8023,44.6464,44.8023,15400.0
2006-01-04 09:50:00,45.99,45.99,45.91,45.95,5500.0,44.8121,44.8121,44.7341,44.7731,5500.0
2006-01-04 09:55:00,45.95,46.0,45.94,45.95,10400.0,44.7731,44.8218,44.7634,44.7731,10400.0
2006-01-04 10:00:00,45.94,46.12,45.92,46.11,7600.0,44.7634,44.9388,44.7439,44.929,7600.0
2006-01-04 10:05:00,46.11,46.11,45.97,45.98,13600.0,44.929,44.929,44.7926,44.8023,13600.0
2006-01-04 10:10:00,45.99,46.1,45.97,46.07,9000.0,44.8121,44.9193,44.7926,44.89,9000.0
2006-01-04 10:15:00,46.06,46.08,46.01,46.03,13300.0,44.8803,44.8998,44.8316,44.8511,13300.0
2006-01-04 10:20:00,46.04,46.1,46.01,46.08,7900.0,44.8608,44.9193,44.8316,44.8998,7900.0
2006-01-04 10:25:00,46.06,46.11,46.03,46.07,6600.0,44.8803,44.929,44.8511,44.89,6600.0
2006-01-04 10:30:00,46.06,46.06,46.01,46.05,10600.0,44.8803,44.8803,44.8316,44.8706,10600.0
2006-01-04 10:35:00,46.04,46.09,46.01,46.09,9100.0,44.8608,44.9095,44.8316,44.9095,9100.0
2006-01-04 10:40:00,46.09,46.09,46.02,46.07,7900.0,44.9095,44.9095,44.8413,44.89,7900.0
2006-01-04 10:45:00,46.07,46.15,46.06,46.15,10700.0,44.89,44.968,44.8803,44.968,10700.0
2006-01-04 10:50:00,46.14,46.22,46.12,46.2,10300.0,44.9582,45.0362,44.9388,45.0167,10300.0
2006-01-04 10:55:00,46.2,46.32,46.19,46.32,11700.0,45.0167,45.1336,45.007,45.1336,11700.0
2006-01-04 11:00:00,46.3,46.36,46.29,46.36,15700.0,45.1141,45.1726,45.1044,45.1726,15700.0
2006-01-04 11:05:00,46.36,46.4,46.31,46.31,15200.0,45.1726,45.2116,45.1239,45.1239,15200.0
2006-01-04 11:10:00,46.3,46.35,46.3,46.35,15500.0,45.1141,45.1629,45.1141,45.1629,15500.0
2006-01-04 11:15:00,46.35,46.36,46.3,46.31,9300.0,45.1629,45.1726,45.1141,45.1239,9300.0
2006-01-04 11:20:00,46.3,46.35,46.3,46.33,17500.0,45.1141,45.1629,45.1141,45.1434,17500.0
2006-01-04 11:25:00,46.32,46.33,46.12,46.15,37900.0,45.1336,45.1434,44.9388,44.968,37900.0
2006-01-04 11:30:00,46.15,46.23,46.13,46.21,13600.0,44.968,45.0459,44.9485,45.0265,13600.0
2006-01-04 11:35:00,46.22,46.33,46.2,46.29,7800.0,45.0362,45.1434,45.0167,45.1044,7800.0
2006-01-04 11:40:00,46.26,46.34,46.26,46.31,4100.0,45.0752,45.1531,45.0752,45.1239,4100.0
2006-01-04 11:45:00,46.34,46.37,46.31,46.37,4500.0,45.1531,45.1824,45.1239,45.1824,4500.0
2006-01-04 11:50:00,46.36,46.37,46.33,46.35,7000.0,45.1726,45.1824,45.1434,45.1629,7000.0
2006-01-04 11:55:00,46.36,46.4,46.35,46.4,9300.0,45.1726,45.2116,45.1629,45.2116,9300.0
2006-01-04 12:00:00,46.43,46.47,46.4,46.44,6800.0,45.2408,45.2798,45.2116,45.2506,6800.0
2006-01-04 12:05:00,46.44,46.47,46.44,46.45,4300.0,45.2506,45.2798,45.2506,45.2603,4300.0
2006-01-04 12:10:00,46.44,46.44,46.42,46.44,7200.0,45.2506,45.2506,45.2311,45.2506,7200.0
2006-01-04 12:15:00,46.44,46.49,46.41,46.49,14200.0,45.2506,45.2993,45.2213,45.2993,14200.0
2006-01-04 12:20:00,46.5,46.5,46.45,46.45,7200.0,45.309,45.309,45.2603,45.2603,7200.0
2006-01-04 12:25:00,46.44,46.44,46.37,46.37,7600.0,45.2506,45.2506,45.1824,45.1824,7600.0
2006-01-04 12:30:00,46.36,46.57,46.35,46.57,28000.0,45.1726,45.3772,45.1629,45.3772,28000.0
2006-01-04 12:35:00,46.57,46.65,46.54,46.61,12100.0,45.3772,45.4552,45.348,45.4162,12100.0
2006-01-04 12:40:00,46.61,46.61,46.56,46.59,12500.0,45.4162,45.4162,45.3675,45.3967,12500.0
2006-01-04 12:45:00,46.59,46.59,46.42,46.44,8500.0,45.3967,45.3967,45.2311,45.2506,8500.0
2006-01-04 12:50:00,46.41,46.41,46.35,46.36,14100.0,45.2213,45.2213,45.1629,45.1726,14100.0
2006-01-04 12:55:00,46.37,46.41,46.36,46.41,8700.0,45.1824,45.2213,45.1726,45.2213,8700.0
2006-01-04 13:00:00,46.4,46.41,46.37,46.41,5300.0,45.2116,45.2213,45.1824,45.2213,5300.0
2006-01-04 13:05:00,46.4,46.41,46.38,46.4,6000.0,45.2116,45.2213,45.1921,45.2116,6000.0
2006-01-04 13:10:00,46.41,46.41,46.38,46.41,6200.0,45.2213,45.2213,45.1921,45.2213,6200.0
2006-01-04 13:15:00,46.4,46.44,46.39,46.39,8300.0,45.2116,45.2506,45.2018,45.2018,8300.0
2006-01-04 13:20:00,46.39,46.4,46.37,46.37,7200.0,45.2018,45.2116,45.1824,45.1824,7200.0
2006-01-04 13:25:00,46.37,46.41,46.36,46.41,4100.0,45.1824,45.2213,45.1726,45.2213,4100.0
2006-01-04 13:30:00,46.41,46.43,46.39,46.39,11600.0,45.2213,45.2408,45.2018,45.2018,11600.0
2006-01-04 13:35:00,46.37,46.39,46.31,46.32,9700.0,45.1824,45.2018,45.1239,45.1336,9700.0
2006-01-04 13:40:00,46.32,46.32,46.21,46.29,15000.0,45.1336,45.1336,45.0265,45.1044,15000.0
2006-01-04 13:45:00,46.29,46.35,46.27,46.27,3000.0,45.1044,45.1629,45.0849,45.0849,3000.0
2006-01-04 13:50:00,46.34,46.36,46.3,46.33,4300.0,45.1531,45.1726,45.1141,45.1434,4300.0
2006-01-04 13:55:00,46.35,46.36,46.2,46.27,8200.0,45.1629,45.1726,45.0167,45.0849,8200.0
2006-01-04 14:00:00,46.26,46.28,46.22,46.26,7800.0,45.0752,45.0947,45.0362,45.0752,7800.0
2006-01-04 14:05:00,46.26,46.29,46.2,46.2,12700.0,45.0752,45.1044,45.0167,45.0167,12700.0
2006-01-04 14:10:00,46.2,46.21,46.17,46.17,10400.0,45.0167,45.0265,44.9875,44.9875,10400.0
2006-01-04 14:15:00,46.16,46.18,46.16,46.16,11000.0,44.9777,44.9972,44.9777,44.9777,11000.0
2006-01-04 14:20:00,46.15,46.16,46.11,46.16,12100.0,44.968,44.9777,44.929,44.9777,12100.0
2006-01-04 14:25:00,46.16,46.27,46.16,46.27,9300.0,44.9777,45.0849,44.9777,45.0849,9300.0
2006-01-04 14:30:00,46.27,46.3,46.27,46.3,2800.0,45.0849,45.1141,45.0849,45.1141,2800.0
2006-01-04 14:35:00,46.3,46.38,46.3,46.38,6300.0,45.1141,45.1921,45.1141,45.1921,6300.0
2006-01-04 14:40:00,46.42,46.5,46.37,46.49,3000.0,45.2311,45.309,45.1824,45.2993,3000.0
2006-01-04 14:45:00,46.5,46.53,46.47,46.47,3700.0,45.309,45.3383,45.2798,45.2798,3700.0
2006-01-04 14:50:00,46.47,46.47,46.34,46.35,3500.0,45.2798,45.2798,45.1531,45.1629,3500.0
2006-01-04 14:55:00,46.34,46.38,46.33,46.33,5100.0,45.1531,45.1921,45.1434,45.1434,5100.0
2006-01-04 15:00:00,46.32,46.36,46.31,46.34,5400.0,45.1336,45.1726,45.1239,45.1531,5400.0
2006-01-04 15:05:00,46.36,46.37,46.33,46.33,2600.0,45.1726,45.1824,45.1434,45.1434,2600.0
2006-01-04 15:10:00,46.33,46.34,46.32,46.32,2000.0,45.1434,45.1531,45.1336,45.1336,2000.0
2006-01-04 15:15:00,46.32,46.33,46.3,46.31,4700.0,45.1336,45.1434,45.1141,45.1239,4700.0
2006-01-04 15:20:00,46.3,46.32,46.26,46.26,6000.0,45.1141,45.1336,45.0752,45.0752,6000.0
2006-01-04 15:25:00,46.26,46.26,46.21,46.22,5200.0,45.0752,45.0752,45.0265,45.0362,5200.0
2006-01-04 15:30:00,46.22,46.32,46.22,46.31,10200.0,45.0362,45.1336,45.0362,45.1239,10200.0
2006-01-04 15:35:00,46.32,46.32,46.21,46.22,6300.0,45.1336,45.1336,45.0265,45.0362,6300.0
2006-01-04 15:40:00,46.22,46.31,46.22,46.23,7800.0,45.0362,45.1239,45.0362,45.0459,7800.0
2006-01-04 15:45:00,46.23,46.23,46.14,46.16,19500.0,45.0459,45.0459,44.9582,44.9777,19500.0
2006-01-04 15:50:00,46.17,46.18,46.15,46.18,19800.0,44.9875,44.9972,44.968,44.9972,19800.0
2006-01-04 15:55:00,46.17,46.22,46.17,46.18,28700.0,44.9875,45.0362,44.9875,44.9972,28700.0
2006-01-05 09:30:00,45.85,46.06,45.85,46.05,30900.0,44.6757,44.8803,44.6757,44.8706,30900.0
2006-01-05 09:35:00,46.05,46.05,45.85,46.05,6700.0,44.8706,44.8706,44.6757,44.8706,6700.0
2006-01-05 09:40:00,46.05,46.13,46.05,46.05,5000.0,44.8706,44.9485,44.8706,44.8706,5000.0
2006-01-05 09:45:00,46.02,46.03,46.01,46.01,2000.0,44.8413,44.8511,44.8316,44.8316,2000.0
2006-01-05 09:50:00,46.04,46.04,45.99,45.99,2400.0,44.8608,44.8608,44.8121,44.8121,2400.0
2006-01-05 09:55:00,45.98,45.98,45.95,45.97,12100.0,44.8023,44.8023,44.7731,44.7926,12100.0
2006-01-05 10:00:00,45.98,46.03,45.98,46.02,3300.0,44.8023,44.8511,44.8023,44.8413,3300.0
2006-01-05 10:05:00,46.06,46.15,46.05,46.11,6000.0,44.8803,44.968,44.8706,44.929,6000.0
2006-01-05 10:10:00,46.07,46.07,46.01,46.01,1900.0,44.89,44.89,44.8316,44.8316,1900.0
2006-01-05 10:15:00,46.01,46.01,45.98,46.0,2400.0,44.8316,44.8316,44.8023,44.8218,2400.0
2006-01-05 10:20:00,46.01,46.04,46.01,46.04,2500.0,44.8316,44.8608,44.8316,44.8608,2500.0
2006-01-05 10:25:00,46.02,46.02,46.0,46.02,1300.0,44.8413,44.8413,44.8218,44.8413,1300.0
2006-01-05 10:30:00,46.01,46.03,46.0,46.01,2500.0,44.8316,44.8511,44.8218,44.8316,2500.0
2006-01-05 10:35:00,46.0,46.0,45.95,45.95,5500.0,44.8218,44.8218,44.7731,44.7731,5500.0
2006-01-05 10:40:00,45.94,45.96,45.94,45.95,15600.0,44.7634,44.7829,44.7634,44.7731,15600.0
2006-01-05 10:45:00,45.95,46.01,45.95,46.0,3200.0,44.7731,44.8316,44.7731,44.8218,3200.0
2006-01-05 10:50:00,46.01,46.02,46.01,46.02,600.0,44.8316,44.8413,44.8316,44.8413,600.0
2006-01-05 10:55:00,46.0,46.02,46.0,46.02,1000.0,44.8218,44.8413,44.8218,44.8413,1000.0
2006-01-05 11:00:00,46.03,46.04,46.02,46.02,800.0,44.8511,44.8608,44.8413,44.8413,800.0
2006-01-05 11:05:00,46.04,46.12,46.04,46.12,5600.0,44.8608,44.9388,44.8608,44.9388,5600.0
2006-01-05 11:10:00,46.13,46.16,46.13,46.16,4200.0,44.9485,44.9777,44.9485,44.9777,4200.0
2006-01-05 11:15:00,46.17,46.21,46.17,46.21,1600.0,44.9875,45.0265,44.9875,45.0265,1600.0
2006-01-05 11:20:00,46.2,46.22,46.18,46.22,3400.0,45.0167,45.0362,44.9972,45.0362,3400.0
2006-01-05 11:25:00,46.23,46.24,46.21,46.21,1400.0,45.0459,45.0557,45.0265,45.0265,1400.0
2006-01-05 11:30:00,46.2,46.22,46.17,46.22,1800.0,45.0167,45.0362,44.9875,45.0362,1800.0
2006-01-05 11:35:00,46.22,46.22,46.15,46.15,3000.0,45.0362,45.0362,44.968,44.968,3000.0
2006-01-05 11:40:00,46.15,46.15,46.11,46.11,600.0,44.968,44.968,44.929,44.929,600.0
2006-01-05 11:45:00,46.1,46.12,46.1,46.1,1400.0,44.9193,44.9388,44.9193,44.9193,1400.0
2006-01-05 11:50:00,46.1,46.15,46.1,46.14,1100.0,44.9193,44.968,44.9193,44.9582,1100.0
2006-01-05 11:55:00,46.15,46.16,46.14,46.15,1700.0,44.968,44.9777,44.9582,44.968,1700.0
2006-01-05 12:00:00,46.14,46.14,46.09,46.12,1900.0,44.9582,44.9582,44.9095,44.9388,1900.0
2006-01-05 12:05:00,46.14,46.16,46.12,46.16,2700.0,44.9582,44.9777,44.9388,44.9777,2700.0
2006-01-05 12:10:00,46.16,46.16,46.07,46.08,5700.0,44.9777,44.9777,44.89,44.8998,5700.0
2006-01-05 12:15:00,46.08,46.1,46.0,46.1,7800.0,44.8998,44.9193,44.8218,44.9193,7800.0
2006-01-05 12:20:00,46.09,46.15,46.09,46.15,2800.0,44.9095,44.968,44.9095,44.968,2800.0
2006-01-05 12:25:00,46.14,46.14,46.1,46.11,1600.0,44.9582,44.9582,44.9193,44.929,1600.0
2006-01-05 12:30:00,46.1,46.1,46.09,46.09,1300.0,44.9193,44.9193,44.9095,44.9095,1300.0
2006-01-05 12:35:00,46.06,46.1,46.06,46.1,1600.0,44.8803,44.9193,44.8803,44.9193,1600.0
2006-01-05 12:40:00,46.06,46.09,46.06,46.09,300.0,44.8803,44.9095,44.8803,44.9095,300.0
2006-01-05 12:45:00,46.06,46.07,46.04,46.04,800.0,44.8803,44.89,44.8608,44.8608,800.0
2006-01-05 12:50:00,46.06,46.09,46.03,46.09,1400.0,44.8803,44.9095,44.8511,44.9095,1400.0
2006-01-05 12:55:00,46.1,46.1,46.1,46.1,200.0,44.9193,44.9193,44.9193,44.9193,200.0
2006-01-05 13:00:00,46.07,46.1,46.06,46.1,1400.0,44.89,44.9193,44.8803,44.9193,1400.0
2006-01-05 13:05:00,46.09,46.1,46.08,46.09,3400.0,44.9095,44.9193,44.8998,44.9095,3400.0
2006-01-05 13:10:00,46.09,46.1,46.09,46.1,2400.0,44.9095,44.9193,44.9095,44.9193,2400.0
2006-01-05 13:15:00,46.11,46.13,46.11,46.11,1100.0,44.929,44.9485,44.929,44.929,1100.0
2006-01-05 13:20:00,46.15,46.15,46.15,46.15,100.0,44.968,44.968,44.968,44.968,100.0
2006-01-05 13:25:00,46.12,46.12,46.1,46.1,1500.0,44.9388,44.9388,44.9193,44.9193,1500.0
2006-01-05 13:30:00,46.09,46.11,46.08,46.1,1200.0,44.9095,44.929,44.8998,44.9193,1200.0
2006-01-05 13:35:00,46.09,46.09,46.04,46.04,3200.0,44.9095,44.9095,44.8608,44.8608,3200.0
2006-01-05 13:40:00,46.01,46.12,46.0,46.12,4200.0,44.8316,44.9388,44.8218,44.9388,4200.0
2006-01-05 13:45:00,46.13,46.13,46.09,46.09,1100.0,44.9485,44.9485,44.9095,44.9095,1100.0
2006-01-05 13:50:00,46.1,46.15,46.1,46.15,4800.0,44.9193,44.968,44.9193,44.968,4800.0
2006-01-05 13:55:00,46.15,46.2,46.12,46.12,2100.0,44.968,45.0167,44.9388,44.9388,2100.0
2006-01-05 14:00:00,46.18,46.18,46.03,46.09,12400.0,44.9972,44.9972,44.8511,44.9095,12400.0
2006-01-05 14:05:00,46.11,46.14,46.04,46.04,4200.0,44.929,44.9582,44.8608,44.8608,4200.0
2006-01-05 14:10:00,46.08,46.14,46.08,46.11,2100.0,44.8998,44.9582,44.8998,44.929,2100.0
2006-01-05 14:15:00,46.11,46.2,46.11,46.14,3300.0,44.929,45.0167,44.929,44.9582,3300.0
2006-01-05 14:20:00,46.13,46.18,46.11,46.11,2400.0,44.9485,44.9972,44.929,44.929,2400.0
2006-01-05 14:25:00,46.1,46.1,46.06,46.07,44300.0,44.9193,44.9193,44.8803,44.89,44300.0
2006-01-05 14:30:00,46.07,46.15,46.07,46.15,9800.0,44.89,44.968,44.89,44.968,9800.0
2006-01-05 14:35:00,46.11,46.14,46.11,46.14,700.0,44.929,44.9582,44.929,44.9582,700.0
2006-01-05 14:40:00,46.14,46.15,46.13,46.14,1500.0,44.9582,44.968,44.9485,44.9582,1500.0
2006-01-05 14:45:00,46.15,46.17,46.13,46.17,3900.0,44.968,44.9875,44.9485,44.9875,3900.0
2006-01-05 14:50:00,46.18,46.18,46.16,46.17,1300.0,44.9972,44.9972,44.9777,44.9875,1300.0
2006-01-05 14:55:00,46.17,46.17,46.14,46.16,1500.0,44.9875,44.9875,44.9582,44.9777,1500.0
2006-01-05 15:00:00,46.16,46.17,46.07,46.07,4500.0,44.9777,44.9875,44.89,44.89,4500.0
2006-01-05 15:05:00,46.13,46.13,46.05,46.05,9300.0,44.9485,44.9485,44.8706,44.8706,9300.0
2006-01-05 15:10:00,46.06,46.08,46.0,46.05,8600.0,44.8803,44.8998,44.8218,44.8706,8600.0
2006-01-05 15:15:00,46.04,46.05,46.04,46.05,1500.0,44.8608,44.8706,44.8608,44.8706,1500.0
2006-01-05 15:20:00,46.05,46.08,46.05,46.08,1500.0,44.8706,44.8998,44.8706,44.8998,1500.0
2006-01-05 15:25:00,46.08,46.12,46.07,46.12,3500.0,44.8998,44.9388,44.89,44.9388,3500.0
2006-01-05 15:30:00,46.13,46.14,46.11,46.13,3600.0,44.9485,44.9582,44.929,44.9485,3600.0
2006-01-05 15:35:00,46.13,46.15,46.13,46.13,3300.0,44.9485,44.968,44.9485,44.9485,3300.0
2006-01-05 15:40:00,46.13,46.13,46.06,46.06,4400.0,44.9485,44.9485,44.8803,44.8803,4400.0
2006-01-05 15:45:00,46.07,46.07,46.05,46.05,3700.0,44.89,44.89,44.8706,44.8706,3700.0
2006-01-05 15:50:00,46.05,46.08,46.05,46.06,12500.0,44.8706,44.8998,44.8706,44.8803,12500.0
2006-01-05 15:55:00,46.06,46.11,46.06,46.11,16600.0,44.8803,44.929,44.8803,44.929,16600.0
2006-01-06 09:30:00,46.15,46.2,46.0,46.2,16400.0,44.968,45.0167,44.8218,45.0167,16400.0
2006-01-06 09:35:00,46.24,46.25,46.14,46.18,5500.0,45.0557,45.0654,44.9582,44.9972,5500.0
2006-01-06 09:40:00,46.15,46.18,46.13,46.13,1900.0,44.968,44.9972,44.9485,44.9485,1900.0
2006-01-06 09:45:00,46.13,46.19,46.13,46.14,8500.0,44.9485,45.007,44.9485,44.9582,8500.0
2006-01-06 09:50:00,46.14,46.17,46.09,46.15,4900.0,44.9582,44.9875,44.9095,44.968,4900.0
2006-01-06 09:55:00,46.14,46.2,46.08,46.2,21100.0,44.9582,45.0167,44.8998,45.0167,21100.0
2006-01-06 10:00:00,46.15,46.17,46.15,46.17,3700.0,44.968,44.9875,44.968,44.9875,3700.0
2006-01-06 10:05:00,46.17,46.17,46.13,46.17,3900.0,44.9875,44.9875,44.9485,44.9875,3900.0
2006-01-06 10:10:00,46.14,46.19,46.11,46.12,3800.0,44.9582,45.007,44.929,44.9388,3800.0
2006-01-06 10:15:00,46.12,46.21,46.08,46.21,6000.0,44.9388,45.0265,44.8998,45.0265,6000.0
2006-01-06 10:20:00,46.18,46.25,46.18,46.23,2700.0,44.9972,45.0654,44.9972,45.0459,2700.0
2006-01-06 10:25:00,46.2,46.21,46.17,46.2,2100.0,45.0167,45.0265,44.9875,45.0167,2100.0
2006-01-06 10:30:00,46.2,46.3,46.2,46.27,1500.0,45.0167,45.1141,45.0167,45.0849,1500.0
2006-01-06 10:35:00,46.27,46.28,46.22,46.25,1700.0,45.0849,45.0947,45.0362,45.0654,1700.0
2006-01-06 10:40:00,46.24,46.28,46.24,46.28,3100.0,45.0557,45.0947,45.0557,45.0947,3100.0
2006-01-06 10:45:00,46.28,46.28,46.26,46.27,2800.0,45.0947,45.0947,45.0752,45.0849,2800.0
2006-01-06 10:50:00,46.27,46.28,46.27,46.28,1200.0,45.0849,45.0947,45.0849,45.0947,1200.0
2006-01-06 10:55:00,46.27,46.29,46.19,46.19,2200.0,45.0849,45.1044,45.007,45.007,2200.0
2006-01-06 11:00:00,46.16,46.19,46.12,46.13,2100.0,44.9777,45.007,44.9388,44.9485,2100.0
2006-01-06 11:05:00,46.16,46.22,46.13,46.14,6800.0,44.9777,45.0362,44.9485,44.9582,6800.0
2006-01-06 11:10:00,46.14,46.24,46.14,46.23,6200.0,44.9582,45.0557,44.9582,45.0459,6200.0
2006-01-06 11:15:00,46.24,46.25,46.24,46.24,3000.0,45.0557,45.0654,45.0557,45.0557,3000.0
2006-01-06 11:20:00,46.24,46.24,46.23,46.23,4400.0,45.0557,45.0557,45.0459,45.0459,4400.0
2006-01-06 11:25:00,46.24,46.25,46.23,46.23,2500.0,45.0557,45.0654,45.0459,45.0459,2500.0
2006-01-06 11:30:00,46.23,46.25,46.21,46.24,2500.0,45.0459,45.0654,45.0265,45.0557,2500.0
2006-01-06 11:35:00,46.24,46.25,46.23,46.23,5100.0,45.0557,45.0654,45.0459,45.0459,5100.0
2006-01-06 11:40:00,46.23,46.23,46.23,46.23,800.0,45.0459,45.0459,45.0459,45.0459,800.0
2006-01-06 11:45:00,46.23,46.24,46.23,46.24,3500.0,45.0459,45.0557,45.0459,45.0557,3500.0
2006-01-06 11:50:00,46.24,46.24,46.23,46.24,4200.0,45.0557,45.0557,45.0459,45.0557,4200.0
2006-01-06 11:55:00,46.24,46.25,46.24,46.24,2700.0,45.0557,45.0654,45.0557,45.0557,2700.0
2006-01-06 12:00:00,46.24,46.37,46.24,46.35,11700.0,45.0557,45.1824,45.0557,45.1629,11700.0
2006-01-06 12:05:00,46.33,46.38,46.33,46.38,2000.0,45.1434,45.1921,45.1434,45.1921,2000.0
2006-01-06 12:10:00,46.38,46.39,46.34,46.34,1400.0,45.1921,45.2018,45.1531,45.1531,1400.0
2006-01-06 12:15:00,46.34,46.38,46.31,46.34,1300.0,45.1531,45.1921,45.1239,45.1531,1300.0
2006-01-06 12:20:00,46.33,46.44,46.33,46.43,3200.0,45.1434,45.2506,45.1434,45.2408,3200.0
2006-01-06 12:25:00,46.43,46.45,46.41,46.43,1700.0,45.2408,45.2603,45.2213,45.2408,1700.0
2006-01-06 12:30:00,46.43,46.43,46.41,46.43,1400.0,45.2408,45.2408,45.2213,45.2408,1400.0
2006-01-06 12:35:00,46.43,46.43,46.41,46.43,1800.0,45.2408,45.2408,45.2213,45.2408,1800.0
2006-01-06 12:40:00,46.43,46.46,46.39,46.39,3600.0,45.2408,45.2701,45.2018,45.2018,3600.0
2006-01-06 12:45:00,46.42,46.42,46.36,46.37,3000.0,45.2311,45.2311,45.1726,45.1824,3000.0
2006-01-06 12:50:00,46.38,46.45,46.38,46.45,4200.0,45.1921,45.2603,45.1921,45.2603,4200.0
2006-01-06 12:55:00,46.45,46.45,46.43,46.44,1800.0,45.2603,45.2603,45.2408,45.2506,1800.0
2006-01-06 13:00:00,46.44,46.44,46.42,46.43,1800.0,45.2506,45.2506,45.2311,45.2408,1800.0
2006-01-06 13:05:00,46.43,46.49,46.43,46.49,1900.0,45.2408,45.2993,45.2408,45.2993,1900.0
2006-01-06 13:10:00,46.46,46.46,46.4,46.45,1800.0,45.2701,45.2701,45.2116,45.2603,1800.0
2006-01-06 13:15:00,46.44,46.46,46.35,46.4,13700.0,45.2506,45.2701,45.1629,45.2116,13700.0
2006-01-06 13:20:00,46.39,46.43,46.38,46.43,4200.0,45.2018,45.2408,45.1921,45.2408,4200.0
2006-01-06 13:25:00,46.44,46.45,46.32,46.35,4500.0,45.2506,45.2603,45.1336,45.1629,4500.0
2006-01-06 13:30:00,46.35,46.35,46.35,46.35,0.0,45.1629,45.1629,45.1629,45.1629,0.0
2006-01-06 13:35:00,46.35,46.41,46.35,46.39,2000.0,45.1629,45.2213,45.1629,45.2018,2000.0
2006-01-06 13:40:00,46.4,46.41,46.39,46.4,2200.0,45.2116,45.2213,45.2018,45.2116,2200.0
2006-01-06 13:45:00,46.41,46.52,46.41,46.5,4500.0,45.2213,45.3285,45.2213,45.309,4500.0
2006-01-06 13:50:00,46.53,46.58,46.5,46.58,2300.0,45.3383,45.387,45.309,45.387,2300.0
2006-01-06 13:55:00,46.58,46.61,46.58,46.61,2200.0,45.387,45.4162,45.387,45.4162,2200.0
2006-01-06 14:00:00,46.6,46.61,46.6,46.6,800.0,45.4065,45.4162,45.4065,45.4065,800.0
2006-01-06 14:05:00,46.6,46.61,46.6,46.61,3400.0,45.4065,45.4162,45.4065,45.4162,3400.0
2006-01-06 14:10:00,46.61,46.61,46.58,46.61,3100.0,45.4162,45.4162,45.387,45.4162,3100.0
2006-01-06 14:15:00,46.62,46.64,46.57,46.57,5400.0,45.426,45.4454,45.3772,45.3772,5400.0
2006-01-06 14:20:00,46.57,46.59,46.57,46.57,1800.0,45.3772,45.3967,45.3772,45.3772,1800.0
2006-01-06 14:25:00,46.57,46.61,46.57,46.61,1800.0,45.3772,45.4162,45.3772,45.4162,1800.0
2006-01-06 14:30:00,46.61,46.61,46.57,46.59,2700.0,45.4162,45.4162,45.3772,45.3967,2700.0
2006-01-06 14:35:00,46.59,46.63,46.59,46.61,6900.0,45.3967,45.4357,45.3967,45.4162,6900.0
2006-01-06 14:40:00,46.61,46.61,46.55,46.55,3300.0,45.4162,45.4162,45.3577,45.3577,3300.0
2006-01-06 14:45:00,46.5,46.5,46.37,46.4,3600.0,45.309,45.309,45.1824,45.2116,3600.0
2006-01-06 14:50:00,46.39,46.39,46.31,46.33,12600.0,45.2018,45.2018,45.1239,45.1434,12600.0
2006-01-06 14:55:00,46.33,46.35,46.32,46.32,6700.0,45.1434,45.1629,45.1336,45.1336,6700.0
2006-01-06 15:00:00,46.33,46.43,46.32,46.43,5500.0,45.1434,45.2408,45.1336,45.2408,5500.0
2006-01-06 15:05:00,46.44,46.45,46.42,46.42,4700.0,45.2506,45.2603,45.2311,45.2311,4700.0
2006-01-06 15:10:00,46.41,46.42,46.37,46.42,3500.0,45.2213,45.2311,45.1824,45.2311,3500.0
2006-01-06 15:15:00,46.42,46.42,46.4,46.41,2600.0,45.2311,45.2311,45.2116,45.2213,2600.0
2006-01-06 15:20:00,46.41,46.44,46.41,46.44,2700.0,45.2213,45.2506,45.2213,45.2506,2700.0
2006-01-06 15:25:00,46.44,46.48,46.44,46.48,3900.0,45.2506,45.2895,45.2506,45.2895,3900.0
2006-01-06 15:30:00,46.47,46.47,46.45,46.47,4100.0,45.2798,45.2798,45.2603,45.2798,4100.0
2006-01-06 15:35:00,46.48,46.48,46.44,46.44,3400.0,45.2895,45.2895,45.2506,45.2506,3400.0
2006-01-06 15:40:00,46.44,46.47,46.43,46.47,5100.0,45.2506,45.2798,45.2408,45.2798,5100.0
2006-01-06 15:45:00,46.47,46.47,46.37,46.37,3500.0,45.2798,45.2798,45.1824,45.1824,3500.0
2006-01-06 15:50:00,46.38,46.39,46.36,46.39,7400.0,45.1921,45.2018,45.1726,45.2018,7400.0
2006-01-06 15:55:00,46.38,46.46,46.37,46.43,10600.0,45.1921,45.2701,45.1824,45.2408,10600.0
2006-01-09 09:30:00,46.2,46.28,46.2,46.28,26800.0,45.0167,45.0947,45.0167,45.0947,26800.0
2006-01-09 09:35:00,46.31,46.31,46.2,46.28,4800.0,45.1239,45.1239,45.0167,45.0947,4800.0
2006-01-09 09:40:00,46.35,46.35,46.3,46.32,3200.0,45.1629,45.1629,45.1141,45.1336,3200.0
2006-01-09 09:45:00,46.31,46.41,46.31,46.41,2100.0,45.1239,45.2213,45.1239,45.2213,2100.0
2006-01-09 09:50:00,46.41,46.53,46.41,46.53,4500.0,45.2213,45.3383,45.2213,45.3383,4500.0
2006-01-09 09:55:00,46.54,46.6,46.54,46.6,2200.0,45.348,45.4065,45.348,45.4065,2200.0
2006-01-09 10:00:00,46.58,46.58,46.45,46.45,5300.0,45.387,45.387,45.2603,45.2603,5300.0
2006-01-09 10:05:00,46.47,46.5,46.46,46.5,1700.0,45.2798,45.309,45.2701,45.309,1700.0
2006-01-09 10:10:00,46.59,46.59,46.54,46.57,2200.0,45.3967,45.3967,45.348,45.3772,2200.0
2006-01-09 10:15:00,46.55,46.56,46.53,46.56,1200.0,45.3577,45.3675,45.3383,45.3675,1200.0
2006-01-09 10:20:00,46.59,46.67,46.57,46.65,5200.0,45.3967,45.4747,45.3772,45.4552,5200.0
2006-01-09 10:25:00,46.63,46.74,46.63,46.74,5200.0,45.4357,45.5429,45.4357,45.5429,5200.0
2006-01-09 10:30:00,46.74,46.75,46.72,46.73,6500.0,45.5429,45.5526,45.5234,45.5331,6500.0
2006-01-09 10:35:00,46.74,46.74,46.73,46.73,1100.0,45.5429,45.5429,45.5331,45.5331,1100.0
2006-01-09 10:40:00,46.73,46.73,46.69,46.73,3600.0,45.5331,45.5331,45.4942,45.5331,3600.0
2006-01-09 10:45:00,46.74,46.77,46.74,46.77,2600.0,45.5429,45.5721,45.5429,45.5721,2600.0
2006-01-09 10:50:00,46.75,46.81,46.75,46.75,2300.0,45.5526,45.6111,45.5526,45.5526,2300.0
2006-01-09 10:55:00,46.74,46.75,46.62,46.63,3900.0,45.5429,45.5526,45.426,45.4357,3900.0
2006-01-09 11:00:00,46.64,46.69,46.5,46.6,19200.0,45.4454,45.4942,45.309,45.4065,19200.0
2006-01-09 11:05:00,46.61,46.68,46.61,46.66,4100.0,45.4162,45.4844,45.4162,45.4649,4100.0
2006-01-09 11:10:00,46.65,46.67,46.64,46.66,2300.0,45.4552,45.4747,45.4454,45.4649,2300.0
2006-01-09 11:15:00,46.63,46.66,46.63,46.63,2200.0,45.4357,45.4649,45.4357,45.4357,2200.0
2006-01-09 11:20:00,46.64,46.7,46.64,46.7,1900.0,45.4454,45.5039,45.4454,45.5039,1900.0
2006-01-09 11:25:00,46.67,46.83,46.66,46.83,5700.0,45.4747,45.6306,45.4649,45.6306,5700.0
2006-01-09 11:30:00,46.83,46.9,46.83,46.9,3700.0,45.6306,45.6988,45.6306,45.6988,3700.0
2006-01-09 11:35:00,46.94,46.97,46.92,46.94,5900.0,45.7378,45.767,45.7183,45.7378,5900.0
2006-01-09 11:40:00,46.92,46.96,46.91,46.95,3500.0,45.7183,45.7572,45.7085,45.7475,3500.0
2006-01-09 11:45:00,46.96,46.97,46.91,46.97,6600.0,45.7572,45.767,45.7085,45.767,6600.0
2006-01-09 11:50:00,46.97,46.97,46.93,46.96,1200.0,45.767,45.767,45.728,45.7572,1200.0
2006-01-09 11:55:00,46.99,47.1,46.98,47.1,20500.0,45.7865,45.8937,45.7767,45.8937,20500.0
2006-01-09 12:00:00,47.1,47.13,47.06,47.11,6700.0,45.8937,45.9229,45.8547,45.9034,6700.0
2006-01-09 12:05:00,47.13,47.15,47.13,47.15,1900.0,45.9229,45.9424,45.9229,45.9424,1900.0
2006-01-09 12:10:00,47.15,47.21,47.07,47.07,16100.0,45.9424,46.0008,45.8644,45.8644,16100.0
2006-01-09 12:15:00,47.06,47.06,47.02,47.02,10400.0,45.8547,45.8547,45.8157,45.8157,10400.0
2006-01-09 12:20:00,47.03,47.04,47.0,47.0,4600.0,45.8255,45.8352,45.7962,45.7962,4600.0
2006-01-09 12:25:00,47.01,47.04,47.01,47.01,2400.0,45.806,45.8352,45.806,45.806,2400.0
2006-01-09 12:30:00,47.0,47.02,47.0,47.02,8800.0,45.7962,45.8157,45.7962,45.8157,8800.0
2006-01-09 12:35:00,47.02,47.06,47.0,47.04,7700.0,45.8157,45.8547,45.7962,45.8352,7700.0
2006-01-09 12:40:00,47.05,47.05,47.01,47.04,3400.0,45.8449,45.8449,45.806,45.8352,3400.0
2006-01-09 12:45:00,47.04,47.04,47.02,47.02,1200.0,45.8352,45.8352,45.8157,45.8157,1200.0
2006-01-09 12:50:00,47.02,47.05,47.01,47.01,5600.0,45.8157,45.8449,45.806,45.806,5600.0
2006-01-09 12:55:00,47.02,47.04,46.93,47.02,23200.0,45.8157,45.8352,45.728,45.8157,23200.0
2006-01-09 13:00:00,47.03,47.11,47.03,47.11,5500.0,45.8255,45.9034,45.8255,45.9034,5500.0
2006-01-09 13:05:00,47.11,47.26,47.11,47.23,10900.0,45.9034,46.0496,45.9034,46.0203,10900.0
2006-01-09 13:10:00,47.24,47.24,47.14,47.21,19900.0,46.0301,46.0301,45.9326,46.0008,19900.0
2006-01-09 13:15:00,47.17,47.18,47.15,47.16,1400.0,45.9619,45.9716,45.9424,45.9521,1400.0
2006-01-09 13:20:00,47.18,47.26,47.17,47.22,4700.0,45.9716,46.0496,45.9619,46.0106,4700.0
2006-01-09 13:25:00,47.22,47.22,47.09,47.15,9900.0,46.0106,46.0106,45.8839,45.9424,9900.0
2006-01-09 13:30:00,47.16,47.18,46.99,47.06,13500.0,45.9521,45.9716,45.7865,45.8547,13500.0
2006-01-09 13:35:00,47.05,47.12,47.05,47.12,4100.0,45.8449,45.9131,45.8449,45.9131,4100.0
2006-01-09 13:40:00,47.1,47.13,47.09,47.1,2800.0,45.8937,45.9229,45.8839,45.8937,2800.0
2006-01-09 13:45:00,47.08,47.13,47.08,47.13,1400.0,45.8742,45.9229,45.8742,45.9229,1400.0
2006-01-09 13:50:00,47.13,47.15,47.08,47.08,2800.0,45.9229,45.9424,45.8742,45.8742,2800.0
2006-01-09 13:55:00,47.08,47.08,47.03,47.03,3100.0,45.8742,45.8742,45.8255,45.8255,3100.0
2006-01-09 14:00:00,47.05,47.05,47.01,47.02,2200.0,45.8449,45.8449,45.806,45.8157,2200.0
2006-01-09 14:05:00,47.02,47.05,47.01,47.01,2000.0,45.8157,45.8449,45.806,45.806,2000.0
2006-01-09 14:10:00,47.01,47.03,47.01,47.02,2600.0,45.806,45.8255,45.806,45.8157,2600.0
2006-01-09 14:15:00,47.01,47.02,46.98,47.01,17100.0,45.806,45.8157,45.7767,45.806,17100.0
2006-01-09 14:20:00,47.0,47.02,46.98,47.0,4500.0,45.7962,45.8157,45.7767,45.7962,4500.0
2006-01-09 14:25:00,47.01,47.01,46.99,46.99,9700.0,45.806,45.806,45.7865,45.7865,9700.0
2006-01-09 14:30:00,46.99,46.99,46.96,46.98,6300.0,45.7865,45.7865,45.7572,45.7767,6300.0
2006-01-09 14:35:00,46.98,47.0,46.94,46.98,28000.0,45.7767,45.7962,45.7378,45.7767,28000.0
2006-01-09 14:40:00,46.95,47.04,46.95,47.0,5600.0,45.7475,45.8352,45.7475,45.7962,5600.0
2006-01-09 14:45:00,47.01,47.03,46.91,46.92,9800.0,45.806,45.8255,45.7085,45.7183,9800.0
2006-01-09 14:50:00,46.93,46.96,46.84,46.89,19300.0,45.728,45.7572,45.6403,45.689,19300.0
2006-01-09 14:55:00,46.89,46.9,46.85,46.85,4200.0,45.689,45.6988,45.6501,45.6501,4200.0
2006-01-09 15:00:00,46.84,46.85,46.83,46.83,2800.0,45.6403,45.6501,45.6306,45.6306,2800.0
2006-01-09 15:05:00,46.81,46.81,46.73,46.77,9400.0,45.6111,45.6111,45.5331,45.5721,9400.0
2006-01-09 15:10:00,46.77,46.85,46.75,46.82,12000.0,45.5721,45.6501,45.5526,45.6208,12000.0
2006-01-09 15:15:00,46.84,46.86,46.81,46.85,9200.0,45.6403,45.6598,45.6111,45.6501,9200.0
2006-01-09 15:20:00,46.85,46.85,46.82,46.84,9500.0,45.6501,45.6501,45.6208,45.6403,9500.0
2006-01-09 15:25:00,46.84,46.86,46.84,46.84,2000.0,45.6403,45.6598,45.6403,45.6403,2000.0
2006-01-09 15:30:00,46.83,46.9,46.83,46.9,7700.0,45.6306,45.6988,45.6306,45.6988,7700.0
2006-01-09 15:35:00,46.9,46.95,46.89,46.94,13100.0,45.6988,45.7475,45.689,45.7378,13100.0
2006-01-09 15:40:00,46.93,46.95,46.88,46.88,21900.0,45.728,45.7475,45.6793,45.6793,21900.0
2006-01-09 15:45:00,46.88,46.91,46.84,46.85,24200.0,45.6793,45.7085,45.6403,45.6501,24200.0
2006-01-09 15:50:00,46.85,46.93,46.85,46.9,6900.0,45.6501,45.728,45.6501,45.6988,6900.0
2006-01-09 15:55:00,46.9,46.93,46.87,46.9,10800.0,45.6988,45.728,45.6696,45.6988,10800.0
2006-01-10 09:30:00,46.7,46.7,46.65,46.66,4500.0,45.5039,45.5039,45.4552,45.4649,4500.0
2006-01-10 09:35:00,46.64,46.64,46.6,46.64,900.0,45.4454,45.4454,45.4065,45.4454,900.0
2006-01-10 09:40:00,46.62,46.7,46.62,46.7,1400.0,45.426,45.5039,45.426,45.5039,1400.0
2006-01-10 09:45:00,46.65,46.7,46.64,46.64,1200.0,45.4552,45.5039,45.4454,45.4454,1200.0
2006-01-10 09:50:00,46.64,46.66,46.62,46.62,1500.0,45.4454,45.4649,45.426,45.426,1500.0
2006-01-10 09:55:00,46.63,46.69,46.63,46.69,1500.0,45.4357,45.4942,45.4357,45.4942,1500.0
2006-01-10 10:00:00,46.67,46.72,46.67,46.72,5200.0,45.4747,45.5234,45.4747,45.5234,5200.0
2006-01-10 10:05:00,46.71,46.72,46.69,46.69,2000.0,45.5136,45.5234,45.4942,45.4942,2000.0
2006-01-10 10:10:00,46.71,46.79,46.71,46.79,1500.0,45.5136,45.5916,45.5136,45.5916,1500.0
2006-01-10 10:15:00,46.79,46.84,46.79,46.84,2600.0,45.5916,45.6403,45.5916,45.6403,2600.0
2006-01-10 10:20:00,46.83,46.85,46.82,46.83,2000.0,45.6306,45.6501,45.6208,45.6306,2000.0
2006-01-10 10:25:00,46.84,46.87,46.84,46.84,2500.0,45.6403,45.6696,45.6403,45.6403,2500.0
2006-01-10 10:30:00,46.83,46.89,46.8,46.89,3300.0,45.6306,45.689,45.6013,45.689,3300.0
2006-01-10 10:35:00,46.87,46.89,46.77,46.82,11100.0,45.6696,45.689,45.5721,45.6208,11100.0
2006-01-10 10:40:00,46.84,46.84,46.8,46.8,1400.0,45.6403,45.6403,45.6013,45.6013,1400.0
2006-01-10 10:45:00,46.78,46.8,46.76,46.76,1200.0,45.5819,45.6013,45.5624,45.5624,1200.0
2006-01-10 10:50:00,46.76,46.76,46.74,46.74,2600.0,45.5624,45.5624,45.5429,45.5429,2600.0
2006-01-10 10:55:00,46.73,46.75,46.73,46.74,600.0,45.5331,45.5526,45.5331,45.5429,600.0
2006-01-10 11:00:00,46.74,46.74,46.61,46.61,12100.0,45.5429,45.5429,45.4162,45.4162,12100.0
2006-01-10 11:05:00,46.59,46.6,46.56,46.58,2200.0,45.3967,45.4065,45.3675,45.387,2200.0
2006-01-10 11:10:00,46.58,46.61,46.58,46.61,1100.0,45.387,45.4162,45.387,45.4162,1100.0
2006-01-10 11:15:00,46.61,46.61,46.58,46.58,3800.0,45.4162,45.4162,45.387,45.387,3800.0
2006-01-10 11:20:00,46.6,46.61,46.6,46.61,700.0,45.4065,45.4162,45.4065,45.4162,700.0
2006-01-10 11:25:00,46.58,46.6,46.58,46.6,900.0,45.387,45.4065,45.387,45.4065,900.0
2006-01-10 11:30:00,46.6,46.62,46.6,46.6,900.0,45.4065,45.426,45.4065,45.4065,900.0
2006-01-10 11:35:00,46.62,46.67,46.62,46.67,1400.0,45.426,45.4747,45.426,45.4747,1400.0
2006-01-10 11:40:00,46.67,46.7,46.67,46.7,1400.0,45.4747,45.5039,45.4747,45.5039,1400.0
2006-01-10 11:45:00,46.69,46.69,46.68,46.69,700.0,45.4942,45.4942,45.4844,45.4942,700.0
2006-01-10 11:50:00,46.69,46.71,46.69,46.71,700.0,45.4942,45.5136,45.4942,45.5136,700.0
2006-01-10 11:55:00,46.71,46.74,46.71,46.74,1600.0,45.5136,45.5429,45.5136,45.5429,1600.0
2006-01-10 12:00:00,46.75,46.81,46.75,46.81,1600.0,45.5526,45.6111,45.5526,45.6111,1600.0
2006-01-10 12:05:00,46.81,46.85,46.81,46.85,1400.0,45.6111,45.6501,45.6111,45.6501,1400.0
2006-01-10 12:10:00,46.86,46.86,46.84,46.84,600.0,45.6598,45.6598,45.6403,45.6403,600.0
2006-01-10 12:15:00,46.84,46.9,46.84,46.9,5700.0,45.6403,45.6988,45.6403,45.6988,5700.0
2006-01-10 12:20:00,46.9,46.9,46.88,46.88,2000.0,45.6988,45.6988,45.6793,45.6793,2000.0
2006-01-10 12:25:00,46.87,46.87,46.83,46.86,3200.0,45.6696,45.6696,45.6306,45.6598,3200.0
2006-01-10 12:30:00,46.87,46.92,46.87,46.91,2000.0,45.6696,45.7183,45.6696,45.7085,2000.0
2006-01-10 12:35:00,46.92,46.93,46.9,46.93,600.0,45.7183,45.728,45.6988,45.728,600.0
2006-01-10 12:40:00,46.92,46.93,46.92,46.93,700.0,45.7183,45.728,45.7183,45.728,700.0
2006-01-10 12:45:00,46.92,46.92,46.9,46.9,1300.0,45.7183,45.7183,45.6988,45.6988,1300.0
2006-01-10 12:50:00,46.91,46.94,46.91,46.94,800.0,45.7085,45.7378,45.7085,45.7378,800.0
2006-01-10 12:55:00,46.94,46.95,46.92,46.93,1600.0,45.7378,45.7475,45.7183,45.728,1600.0
2006-01-10 13:00:00,46.93,46.93,46.91,46.91,1100.0,45.728,45.728,45.7085,45.7085,1100.0
2006-01-10 13:05:00,46.9,46.92,46.9,46.9,1700.0,45.6988,45.7183,45.6988,45.6988,1700.0
2006-01-10 13:10:00,46.89,46.93,46.89,46.93,2000.0,45.689,45.728,45.689,45.728,2000.0
2006-01-10 13:15:00,46.93,46.93,46.93,46.93,400.0,45.728,45.728,45.728,45.728,400.0
2006-01-10 13:20:00,46.93,46.94,46.9,46.93,11700.0,45.728,45.7378,45.6988,45.728,11700.0
2006-01-10 13:25:00,46.94,46.95,46.94,46.95,1600.0,45.7378,45.7475,45.7378,45.7475,1600.0
2006-01-10 13:30:00,46.96,46.96,46.95,46.95,1000.0,45.7572,45.7572,45.7475,45.7475,1000.0
2006-01-10 13:35:00,46.96,46.96,46.94,46.94,800.0,45.7572,45.7572,45.7378,45.7378,800.0
2006-01-10 13:40:00,46.95,46.97,46.94,46.97,12700.0,45.7475,45.767,45.7378,45.767,12700.0
2006-01-10 13:45:00,46.97,46.98,46.95,46.96,25700.0,45.767,45.7767,45.7475,45.7572,25700.0
2006-01-10 13:50:00,46.98,46.99,46.96,46.99,1200.0,45.7767,45.7865,45.7572,45.7865,1200.0
2006-01-10 13:55:00,46.97,46.97,46.95,46.96,3600.0,45.767,45.767,45.7475,45.7572,3600.0
2006-01-10 14:00:00,46.95,46.98,46.93,46.95,3000.0,45.7475,45.7767,45.728,45.7475,3000.0
2006-01-10 14:05:00,46.93,46.94,46.91,46.93,5900.0,45.728,45.7378,45.7085,45.728,5900.0
2006-01-10 14:10:00,46.94,46.95,46.94,46.94,1500.0,45.7378,45.7475,45.7378,45.7378,1500.0
2006-01-10 14:15:00,46.93,46.94,46.93,46.94,1200.0,45.728,45.7378,45.728,45.7378,1200.0
2006-01-10 14:20:00,46.95,46.95,46.95,46.95,900.0,45.7475,45.7475,45.7475,45.7475,900.0
2006-01-10 14:25:00,46.95,46.95,46.9,46.91,2700.0,45.7475,45.7475,45.6988,45.7085,2700.0
2006-01-10 14:30:00,46.91,46.91,46.83,46.87,4000.0,45.7085,45.7085,45.6306,45.6696,4000.0
2006-01-10 14:35:00,46.87,46.89,46.87,46.89,1500.0,45.6696,45.689,45.6696,45.689,1500.0
2006-01-10 14:40:00,46.9,46.96,46.9,46.96,600.0,45.6988,45.7572,45.6988,45.7572,600.0
2006-01-10 14:45:00,46.97,46.99,46.95,46.98,6800.0,45.767,45.7865,45.7475,45.7767,6800.0
2006-01-10 14:50:00,46.98,46.98,46.96,46.96,700.0,45.7767,45.7767,45.7572,45.7572,700.0
2006-01-10 14:55:00,46.97,46.98,46.94,46.94,1800.0,45.767,45.7767,45.7378,45.7378,1800.0
2006-01-10 15:00:00,46.95,46.97,46.95,46.97,700.0,45.7475,45.767,45.7475,45.767,700.0
2006-01-10 15:05:00,46.97,46.99,46.97,46.98,900.0,45.767,45.7865,45.767,45.7767,900.0
2006-01-10 15:10:00,46.97,46.97,46.92,46.96,3200.0,45.767,45.767,45.7183,45.7572,3200.0
2006-01-10 15:15:00,46.96,46.96,46.93,46.95,7700.0,45.7572,45.7572,45.728,45.7475,7700.0
2006-01-10 15:20:00,46.95,46.97,46.95,46.96,3200.0,45.7475,45.767,45.7475,45.7572,3200.0
2006-01-10 15:25:00,46.96,46.97,46.92,46.95,7000.0,45.7572,45.767,45.7183,45.7475,7000.0
2006-01-10 15:30:00,46.96,46.97,46.9,46.91,2700.0,45.7572,45.767,45.6988,45.7085,2700.0
2006-01-10 15:35:00,46.9,46.97,46.9,46.97,4300.0,45.6988,45.767,45.6988,45.767,4300.0
2006-01-10 15:40:00,46.98,46.98,46.97,46.97,1600.0,45.7767,45.7767,45.767,45.767,1600.0
2006-01-10 15:45:00,46.96,46.99,46.96,46.99,3600.0,45.7572,45.7865,45.7572,45.7865,3600.0
2006-01-10 15:50:00,46.98,46.98,46.91,46.92,4500.0,45.7767,45.7767,45.7085,45.7183,4500.0
2006-01-10 15:55:00,46.93,46.99,46.92,46.97,9400.0,45.728,45.7865,45.7183,45.767,9400.0
2006-01-11 09:30:00,46.97,46.98,46.95,46.97,3800.0,45.767,45.7767,45.7475,45.767,3800.0
2006-01-11 09:35:00,46.97,46.97,46.9,46.9,15300.0,45.767,45.767,45.6988,45.6988,15300.0
2006-01-11 09:40:00,46.95,46.95,46.94,46.95,15100.0,45.7475,45.7475,45.7378,45.7475,15100.0
2006-01-11 09:45:00,46.91,46.91,46.9,46.9,2700.0,45.7085,45.7085,45.6988,45.6988,2700.0
2006-01-11 09:50:00,46.93,46.93,46.88,46.88,500.0,45.728,45.728,45.6793,45.6793,500.0
2006-01-11 09:55:00,46.88,46.94,46.88,46.92,1100.0,45.6793,45.7378,45.6793,45.7183,1100.0
2006-01-11 10:00:00,46.93,46.93,46.87,46.91,2700.0,45.728,45.728,45.6696,45.7085,2700.0
2006-01-11 10:05:00,46.9,46.93,46.9,46.9,800.0,45.6988,45.728,45.6988,45.6988,800.0
2006-01-11 10:10:00,46.9,46.91,46.9,46.91,1300.0,45.6988,45.7085,45.6988,45.7085,1300.0
2006-01-11 10:15:00,46.91,46.91,46.87,46.87,9300.0,45.7085,45.7085,45.6696,45.6696,9300.0
2006-01-11 10:20:00,46.87,46.92,46.87,46.89,1700.0,45.6696,45.7183,45.6696,45.689,1700.0
2006-01-11 10:25:00,46.92,46.95,46.92,46.94,3200.0,45.7183,45.7475,45.7183,45.7378,3200.0
2006-01-11 10:30:00,46.94,46.95,46.92,46.95,700.0,45.7378,45.7475,45.7183,45.7475,700.0
2006-01-11 10:35:00,46.93,46.95,46.92,46.95,7100.0,45.728,45.7475,45.7183,45.7475,7100.0
2006-01-11 10:40:00,46.95,46.97,46.95,46.95,1700.0,45.7475,45.767,45.7475,45.7475,1700.0
2006-01-11 10:45:00,46.97,46.98,46.94,46.95,3100.0,45.767,45.7767,45.7378,45.7475,3100.0
2006-01-11 10:50:00,46.95,46.95,46.92,46.94,5300.0,45.7475,45.7475,45.7183,45.7378,5300.0
2006-01-11 10:55:00,46.94,46.96,46.93,46.96,1300.0,45.7378,45.7572,45.728,45.7572,1300.0
2006-01-11 11:00:00,46.93,46.99,46.93,46.99,15000.0,45.728,45.7865,45.728,45.7865,15000.0
2006-01-11 11:05:00,46.99,47.11,46.99,47.11,31100.0,45.7865,45.9034,45.7865,45.9034,31100.0
2006-01-11 11:10:00,47.11,47.24,47.11,47.2,14400.0,45.9034,46.0301,45.9034,45.9911,14400.0
2006-01-11 11:15:00,47.22,47.32,47.22,47.32,9600.0,46.0106,46.108,46.0106,46.108,9600.0
2006-01-11 11:20:00,47.34,47.43,47.34,47.38,7900.0,46.1275,46.2152,46.1275,46.1665,7900.0
2006-01-11 11:25:00,47.38,47.55,47.38,47.5,7300.0,46.1665,46.3321,46.1665,46.2834,7300.0
2006-01-11 11:30:00,47.5,47.56,47.46,47.56,10000.0,46.2834,46.3419,46.2444,46.3419,10000.0
2006-01-11 11:35:00,47.6,47.66,47.5,47.55,19900.0,46.3809,46.4393,46.2834,46.3321,19900.0
2006-01-11 11:40:00,47.56,47.71,47.56,47.63,10200.0,46.3419,46.488,46.3419,46.4101,10200.0
2006-01-11 11:45:00,47.62,47.62,47.33,47.33,10800.0,46.4003,46.4003,46.1178,46.1178,10800.0
2006-01-11 11:50:00,47.34,47.36,47.32,47.32,3200.0,46.1275,46.147,46.108,46.108,3200.0
2006-01-11 11:55:00,47.34,47.4,47.34,47.4,6000.0,46.1275,46.186,46.1275,46.186,6000.0
2006-01-11 12:00:00,47.39,47.54,47.39,47.54,9700.0,46.1762,46.3224,46.1762,46.3224,9700.0
2006-01-11 12:05:00,47.55,47.68,47.55,47.65,7900.0,46.3321,46.4588,46.3321,46.4296,7900.0
2006-01-11 12:10:00,47.65,47.84,47.65,47.8,7600.0,46.4296,46.6147,46.4296,46.5757,7600.0
2006-01-11 12:15:00,47.81,47.82,47.64,47.64,8800.0,46.5855,46.5952,46.4198,46.4198,8800.0
2006-01-11 12:20:00,47.63,47.73,47.63,47.73,3600.0,46.4101,46.5075,46.4101,46.5075,3600.0
2006-01-11 12:25:00,47.73,47.78,47.67,47.67,10600.0,46.5075,46.5562,46.4491,46.4491,10600.0
2006-01-11 12:30:00,47.66,47.67,47.63,47.63,4200.0,46.4393,46.4491,46.4101,46.4101,4200.0
2006-01-11 12:35:00,47.63,47.64,47.53,47.53,7800.0,46.4101,46.4198,46.3126,46.3126,7800.0
2006-01-11 12:40:00,47.53,47.53,47.49,47.49,7900.0,46.3126,46.3126,46.2737,46.2737,7900.0
2006-01-11 12:45:00,47.49,47.88,47.49,47.6,8700.0,46.2737,46.6537,46.2737,46.3809,8700.0
2006-01-11 12:50:00,47.62,47.62,47.55,47.59,6400.0,46.4003,46.4003,46.3321,46.3711,6400.0
2006-01-11 12:55:00,47.59,47.63,47.54,47.54,8100.0,46.3711,46.4101,46.3224,46.3224,8100.0
2006-01-11 13:00:00,47.52,47.55,47.45,47.45,6200.0,46.3029,46.3321,46.2347,46.2347,6200.0
2006-01-11 13:05:00,47.46,47.52,47.45,47.52,5800.0,46.2444,46.3029,46.2347,46.3029,5800.0
2006-01-11 13:10:00,47.53,47.58,47.53,47.58,5900.0,46.3126,46.3614,46.3126,46.3614,5900.0
2006-01-11 13:15:00,47.54,47.54,47.44,47.45,6100.0,46.3224,46.3224,46.225,46.2347,6100.0
2006-01-11 13:20:00,47.47,47.54,47.47,47.49,8800.0,46.2542,46.3224,46.2542,46.2737,8800.0
2006-01-11 13:25:00,47.5,47.58,47.5,47.56,10900.0,46.2834,46.3614,46.2834,46.3419,10900.0
2006-01-11 13:30:00,47.55,47.56,47.49,47.49,6500.0,46.3321,46.3419,46.2737,46.2737,6500.0
2006-01-11 13:35:00,47.48,47.52,47.48,47.5,9100.0,46.2639,46.3029,46.2639,46.2834,9100.0
2006-01-11 13:40:00,47.5,47.52,47.47,47.47,6700.0,46.2834,46.3029,46.2542,46.2542,6700.0
2006-01-11 13:45:00,47.44,47.45,47.42,47.45,3600.0,46.225,46.2347,46.2055,46.2347,3600.0
2006-01-11 13:50:00,47.46,47.55,47.46,47.55,4400.0,46.2444,46.3321,46.2444,46.3321,4400.0
2006-01-11 13:55:00,47.55,47.58,47.48,47.48,12300.0,46.3321,46.3614,46.2639,46.2639,12300.0
2006-01-11 14:00:00,47.5,47.53,47.47,47.49,9400.0,46.2834,46.3126,46.2542,46.2737,9400.0
2006-01-11 14:05:00,47.51,47.55,47.49,47.55,4100.0,46.2932,46.3321,46.2737,46.3321,4100.0
2006-01-11 14:10:00,47.53,47.55,47.5,47.55,7100.0,46.3126,46.3321,46.2834,46.3321,7100.0
2006-01-11 14:15:00,47.56,47.6,47.46,47.48,11800.0,46.3419,46.3809,46.2444,46.2639,11800.0
2006-01-11 14:20:00,47.48,47.5,47.48,47.5,5800.0,46.2639,46.2834,46.2639,46.2834,5800.0
2006-01-11 14:25:00,47.5,47.53,47.42,47.42,15600.0,46.2834,46.3126,46.2055,46.2055,15600.0
2006-01-11 14:30:00,47.43,47.5,47.43,47.5,1800.0,46.2152,46.2834,46.2152,46.2834,1800.0
2006-01-11 14:35:00,47.5,47.54,47.49,47.54,9400.0,46.2834,46.3224,46.2737,46.3224,9400.0
2006-01-11 14:40:00,47.55,47.64,47.55,47.57,19900.0,46.3321,46.4198,46.3321,46.3516,19900.0
2006-01-11 14:45:00,47.58,47.59,47.56,47.59,4700.0,46.3614,46.3711,46.3419,46.3711,4700.0
2006-01-11 14:50:00,47.59,47.67,47.59,47.67,10100.0,46.3711,46.4491,46.3711,46.4491,10100.0
2006-01-11 14:55:00,47.67,47.77,47.67,47.75,10500.0,46.4491,46.5465,46.4491,46.527,10500.0
2006-01-11 15:00:00,47.75,47.79,47.75,47.78,5800.0,46.527,46.566,46.527,46.5562,5800.0
2006-01-11 15:05:00,47.78,47.85,47.78,47.84,14300.0,46.5562,46.6245,46.5562,46.6147,14300.0
2006-01-11 15:10:00,47.84,47.89,47.84,47.87,8000.0,46.6147,46.6634,46.6147,46.6439,8000.0
2006-01-11 15:15:00,47.87,47.87,47.7,47.71,10400.0,46.6439,46.6439,46.4783,46.488,10400.0
2006-01-11 15:20:00,47.71,47.78,47.71,47.77,11200.0,46.488,46.5562,46.488,46.5465,11200.0
2006-01-11 15:25:00,47.78,47.84,47.76,47.84,8300.0,46.5562,46.6147,46.5368,46.6147,8300.0
2006-01-11 15:30:00,47.83,47.86,47.81,47.81,10400.0,46.605,46.6342,46.5855,46.5855,10400.0
2006-01-11 15:35:00,47.8,47.81,47.76,47.78,9700.0,46.5757,46.5855,46.5368,46.5562,9700.0
2006-01-11 15:40:00,47.78,47.82,47.77,47.82,12000.0,46.5562,46.5952,46.5465,46.5952,12000.0
2006-01-11 15:45:00,47.8,47.82,47.78,47.79,13000.0,46.5757,46.5952,46.5562,46.566,13000.0
2006-01-11 15:50:00,47.79,47.8,47.72,47.72,15200.0,46.566,46.5757,46.4978,46.4978,15200.0
2006-01-11 15:55:00,47.73,47.78,47.72,47.77,25700.0,46.5075,46.5562,46.4978,46.5465,25700.0
2006-01-12 09:30:00,47.76,47.79,47.76,47.79,9700.0,46.5368,46.566,46.5368,46.566,9700.0
2006-01-12 09:35:00,47.77,47.77,47.73,47.73,5200.0,46.5465,46.5465,46.5075,46.5075,5200.0
2006-01-12 09:40:00,47.72,47.72,47.64,47.64,6400.0,46.4978,46.4978,46.4198,46.4198,6400.0
2006-01-12 09:45:00,47.64,47.68,47.62,47.63,13200.0,46.4198,46.4588,46.4003,46.4101,13200.0
2006-01-12 09:50:00,47.63,47.68,47.62,47.68,25200.0,46.4101,46.4588,46.4003,46.4588,25200.0
2006-01-12 09:55:00,47.66,47.68,47.65,47.65,2500.0,46.4393,46.4588,46.4296,46.4296,2500.0
2006-01-12 10:00:00,47.65,47.66,47.6,47.61,9200.0,46.4296,46.4393,46.3809,46.3906,9200.0
2006-01-12 10:05:00,47.61,47.63,47.6,47.63,6900.0,46.3906,46.4101,46.3809,46.4101,6900.0
2006-01-12 10:10:00,47.6,47.63,47.58,47.58,21400.0,46.3809,46.4101,46.3614,46.3614,21400.0
2006-01-12 10:15:00,47.58,47.58,47.5,47.56,8200.0,46.3614,46.3614,46.2834,46.3419,8200.0
2006-01-12 10:20:00,47.53,47.53,47.49,47.51,6100.0,46.3126,46.3126,46.2737,46.2932,6100.0
2006-01-12 10:25:00,47.51,47.51,47.47,47.5,2800.0,46.2932,46.2932,46.2542,46.2834,2800.0
2006-01-12 10:30:00,47.5,47.53,47.49,47.49,8500.0,46.2834,46.3126,46.2737,46.2737,8500.0
2006-01-12 10:35:00,47.49,47.59,47.49,47.57,13900.0,46.2737,46.3711,46.2737,46.3516,13900.0
2006-01-12 10:40:00,47.57,47.57,47.5,47.52,4300.0,46.3516,46.3516,46.2834,46.3029,4300.0
2006-01-12 10:45:00,47.52,47.61,47.5,47.61,27500.0,46.3029,46.3906,46.2834,46.3906,27500.0
2006-01-12 10:50:00,47.6,47.65,47.6,47.65,15200.0,46.3809,46.4296,46.3809,46.4296,15200.0
2006-01-12 10:55:00,47.66,47.66,47.65,47.65,2300.0,46.4393,46.4393,46.4296,46.4296,2300.0
2006-01-12 11:00:00,47.65,47.65,47.63,47.63,1300.0,46.4296,46.4296,46.4101,46.4101,1300.0
2006-01-12 11:05:00,47.62,47.63,47.59,47.59,86300.0,46.4003,46.4101,46.3711,46.3711,86300.0
2006-01-12 11:10:00,47.55,47.55,47.51,47.51,2900.0,46.3321,46.3321,46.2932,46.2932,2900.0
2006-01-12 11:15:00,47.5,47.54,47.48,47.54,3400.0,46.2834,46.3224,46.2639,46.3224,3400.0
2006-01-12 11:20:00,47.53,47.53,47.47,47.48,51900.0,46.3126,46.3126,46.2542,46.2639,51900.0
2006-01-12 11:25:00,47.47,47.48,47.41,47.41,3900.0,46.2542,46.2639,46.1957,46.1957,3900.0
2006-01-12 11:30:00,47.41,47.41,47.37,47.4,3600.0,46.1957,46.1957,46.1567,46.186,3600.0
2006-01-12 11:35:00,47.41,47.45,47.41,47.41,4400.0,46.1957,46.2347,46.1957,46.1957,4400.0
2006-01-12 11:40:00,47.42,47.46,47.42,47.44,3300.0,46.2055,46.2444,46.2055,46.225,3300.0
2006-01-12 11:45:00,47.45,47.49,47.45,47.48,3400.0,46.2347,46.2737,46.2347,46.2639,3400.0
2006-01-12 11:50:00,47.49,47.5,47.46,47.46,4500.0,46.2737,46.2834,46.2444,46.2444,4500.0
2006-01-12 11:55:00,47.46,47.47,47.46,47.46,3200.0,46.2444,46.2542,46.2444,46.2444,3200.0
2006-01-12 12:00:00,47.45,47.47,47.45,47.47,3100.0,46.2347,46.2542,46.2347,46.2542,3100.0
2006-01-12 12:05:00,47.47,47.48,47.42,47.42,4000.0,46.2542,46.2639,46.2055,46.2055,4000.0
2006-01-12 12:10:00,47.42,47.43,47.42,47.43,2700.0,46.2055,46.2152,46.2055,46.2152,2700.0
2006-01-12 12:15:00,47.4,47.42,47.4,47.42,2300.0,46.186,46.2055,46.186,46.2055,2300.0
2006-01-12 12:20:00,47.39,47.39,47.36,47.36,1500.0,46.1762,46.1762,46.147,46.147,1500.0
2006-01-12 12:25:00,47.36,47.36,47.3,47.31,4300.0,46.147,46.147,46.0885,46.0983,4300.0
2006-01-12 12:30:00,47.3,47.34,47.29,47.34,3000.0,46.0885,46.1275,46.0788,46.1275,3000.0
2006-01-12 12:35:00,47.34,47.35,47.34,47.35,1000.0,46.1275,46.1373,46.1275,46.1373,1000.0
2006-01-12 12:40:00,47.38,47.38,47.36,47.36,2200.0,46.1665,46.1665,46.147,46.147,2200.0
2006-01-12 12:45:00,47.37,47.37,47.35,47.35,7800.0,46.1567,46.1567,46.1373,46.1373,7800.0
2006-01-12 12:50:00,47.35,47.35,47.34,47.34,1000.0,46.1373,46.1373,46.1275,46.1275,1000.0
2006-01-12 12:55:00,47.32,47.32,47.23,47.23,3000.0,46.108,46.108,46.0203,46.0203,3000.0
2006-01-12 13:00:00,47.21,47.21,47.2,47.2,3800.0,46.0008,46.0008,45.9911,45.9911,3800.0
2006-01-12 13:05:00,47.17,47.19,47.16,47.17,3700.0,45.9619,45.9814,45.9521,45.9619,3700.0
2006-01-12 13:10:00,47.18,47.24,47.18,47.23,3400.0,45.9716,46.0301,45.9716,46.0203,3400.0
2006-01-12 13:15:00,47.23,47.27,47.23,47.27,2500.0,46.0203,46.0593,46.0203,46.0593,2500.0
2006-01-12 13:20:00,47.27,47.31,47.27,47.3,2400.0,46.0593,46.0983,46.0593,46.0885,2400.0
2006-01-12 13:25:00,47.3,47.31,47.26,47.26,2700.0,46.0885,46.0983,46.0496,46.0496,2700.0
2006-01-12 13:30:00,47.27,47.27,47.27,47.27,800.0,46.0593,46.0593,46.0593,46.0593,800.0
2006-01-12 13:35:00,47.28,47.28,47.27,47.28,3300.0,46.069,46.069,46.0593,46.069,3300.0
2006-01-12 13:40:00,47.29,47.33,47.29,47.33,4900.0,46.0788,46.1178,46.0788,46.1178,4900.0
2006-01-12 13:45:00,47.32,47.33,47.3,47.31,8800.0,46.108,46.1178,46.0885,46.0983,8800.0
2006-01-12 13:50:00,47.3,47.3,47.3,47.3,9300.0,46.0885,46.0885,46.0885,46.0885,9300.0
2006-01-12 13:55:00,47.3,47.3,47.25,47.25,37600.0,46.0885,46.0885,46.0398,46.0398,37600.0
2006-01-12 14:00:00,47.26,47.27,47.18,47.18,9100.0,46.0496,46.0593,45.9716,45.9716,9100.0
2006-01-12 14:05:00,47.18,47.19,47.12,47.15,9700.0,45.9716,45.9814,45.9131,45.9424,9700.0
2006-01-12 14:10:00,47.14,47.18,47.14,47.14,7100.0,45.9326,45.9716,45.9326,45.9326,7100.0
2006-01-12 14:15:00,47.14,47.22,47.14,47.19,5400.0,45.9326,46.0106,45.9326,45.9814,5400.0
2006-01-12 14:20:00,47.19,47.24,47.19,47.24,2500.0,45.9814,46.0301,45.9814,46.0301,2500.0
2006-01-12 14:25:00,47.24,47.24,47.21,47.21,2400.0,46.0301,46.0301,46.0008,46.0008,2400.0
2006-01-12 14:30:00,47.21,47.21,47.15,47.19,3700.0,46.0008,46.0008,45.9424,45.9814,3700.0
2006-01-12 14:35:00,47.18,47.18,47.15,47.15,7300.0,45.9716,45.9716,45.9424,45.9424,7300.0
2006-01-12 14:40:00,47.14,47.15,47.1,47.1,5300.0,45.9326,45.9424,45.8937,45.8937,5300.0
2006-01-12 14:45:00,47.11,47.11,47.06,47.07,4000.0,45.9034,45.9034,45.8547,45.8644,4000.0
2006-01-12 14:50:00,47.08,47.1,47.07,47.07,4900.0,45.8742,45.8937,45.8644,45.8644,4900.0
2006-01-12 14:55:00,47.07,47.07,47.05,47.06,5400.0,45.8644,45.8644,45.8449,45.8547,5400.0
2006-01-12 15:00:00,47.07,47.08,47.07,47.08,4600.0,45.8644,45.8742,45.8644,45.8742,4600.0
2006-01-12 15:05:00,47.08,47.14,47.07,47.14,9200.0,45.8742,45.9326,45.8644,45.9326,9200.0
2006-01-12 15:10:00,47.14,47.15,47.14,47.15,1400.0,45.9326,45.9424,45.9326,45.9424,1400.0
2006-01-12 15:15:00,47.15,47.15,47.11,47.11,6800.0,45.9424,45.9424,45.9034,45.9034,6800.0
2006-01-12 15:20:00,47.11,47.13,47.1,47.1,8400.0,45.9034,45.9229,45.8937,45.8937,8400.0
2006-01-12 15:25:00,47.1,47.11,47.09,47.1,4200.0,45.8937,45.9034,45.8839,45.8937,4200.0
2006-01-12 15:30:00,47.1,47.11,47.09,47.11,7200.0,45.8937,45.9034,45.8839,45.9034,7200.0
2006-01-12 15:35:00,47.11,47.14,47.11,47.14,6800.0,45.9034,45.9326,45.9034,45.9326,6800.0
2006-01-12 15:40:00,47.14,47.14,47.08,47.08,7300.0,45.9326,45.9326,45.8742,45.8742,7300.0
2006-01-12 15:45:00,47.08,47.08,47.03,47.03,9000.0,45.8742,45.8742,45.8255,45.8255,9000.0
2006-01-12 15:50:00,47.03,47.03,46.99,47.0,12600.0,45.8255,45.8255,45.7865,45.7962,12600.0
2006-01-12 15:55:00,46.99,47.0,46.99,47.0,32900.0,45.7865,45.7962,45.7865,45.7962,32900.0
2006-01-13 09:30:00,46.91,46.96,46.88,46.96,7300.0,45.7085,45.7572,45.6793,45.7572,7300.0
2006-01-13 09:35:00,46.96,46.98,46.83,46.94,6000.0,45.7572,45.7767,45.6306,45.7378,6000.0
2006-01-13 09:40:00,46.91,46.92,46.85,46.85,3100.0,45.7085,45.7183,45.6501,45.6501,3100.0
2006-01-13 09:45:00,46.9,46.96,46.9,46.92,2500.0,45.6988,45.7572,45.6988,45.7183,2500.0
2006-01-13 09:50:00,46.85,46.93,46.85,46.93,3000.0,45.6501,45.728,45.6501,45.728,3000.0
2006-01-13 09:55:00,46.93,46.96,46.93,46.96,700.0,45.728,45.7572,45.728,45.7572,700.0
2006-01-13 10:00:00,46.96,46.96,46.9,46.9,1500.0,45.7572,45.7572,45.6988,45.6988,1500.0
2006-01-13 10:05:00,46.84,46.84,46.8,46.83,2100.0,45.6403,45.6403,45.6013,45.6306,2100.0
2006-01-13 10:10:00,46.8,46.8,46.76,46.76,700.0,45.6013,45.6013,45.5624,45.5624,700.0
2006-01-13 10:15:00,46.74,46.74,46.64,46.65,2900.0,45.5429,45.5429,45.4454,45.4552,2900.0
2006-01-13 10:20:00,46.64,46.64,46.62,46.63,2500.0,45.4454,45.4454,45.426,45.4357,2500.0
2006-01-13 10:25:00,46.64,46.67,46.63,46.66,2900.0,45.4454,45.4747,45.4357,45.4649,2900.0
2006-01-13 10:30:00,46.67,46.7,46.67,46.69,1300.0,45.4747,45.5039,45.4747,45.4942,1300.0
2006-01-13 10:35:00,46.7,46.73,46.7,46.72,1200.0,45.5039,45.5331,45.5039,45.5234,1200.0
2006-01-13 10:40:00,46.71,46.71,46.65,46.68,2900.0,45.5136,45.5136,45.4552,45.4844,2900.0
2006-01-13 10:45:00,46.65,46.67,46.65,46.67,1700.0,45.4552,45.4747,45.4552,45.4747,1700.0
2006-01-13 10:50:00,46.66,46.7,46.66,46.7,4600.0,45.4649,45.5039,45.4649,45.5039,4600.0
2006-01-13 10:55:00,46.69,46.69,46.59,46.63,4500.0,45.4942,45.4942,45.3967,45.4357,4500.0
2006-01-13 11:00:00,46.65,46.67,46.65,46.66,1000.0,45.4552,45.4747,45.4552,45.4649,1000.0
2006-01-13 11:05:00,46.67,46.72,46.67,46.72,2800.0,45.4747,45.5234,45.4747,45.5234,2800.0
2006-01-13 11:10:00,46.72,46.86,46.72,46.85,3700.0,45.5234,45.6598,45.5234,45.6501,3700.0
2006-01-13 11:15:00,46.86,46.87,46.84,46.87,4500.0,45.6598,45.6696,45.6403,45.6696,4500.0
2006-01-13 11:20:00,46.87,46.88,46.84,46.84,5100.0,45.6696,45.6793,45.6403,45.6403,5100.0
2006-01-13 11:25:00,46.85,46.85,46.84,46.84,900.0,45.6501,45.6501,45.6403,45.6403,900.0
2006-01-13 11:30:00,46.84,46.86,46.84,46.86,3100.0,45.6403,45.6598,45.6403,45.6598,3100.0
2006-01-13 11:35:00,46.86,46.86,46.85,46.85,1800.0,45.6598,45.6598,45.6501,45.6501,1800.0
2006-01-13 11:40:00,46.84,46.84,46.83,46.83,1800.0,45.6403,45.6403,45.6306,45.6306,1800.0
2006-01-13 11:45:00,46.81,46.81,46.73,46.73,5700.0,45.6111,45.6111,45.5331,45.5331,5700.0
2006-01-13 11:50:00,46.76,46.79,46.76,46.79,700.0,45.5624,45.5916,45.5624,45.5916,700.0
2006-01-13 11:55:00,46.73,46.78,46.73,46.78,800.0,45.5331,45.5819,45.5331,45.5819,800.0
2006-01-13 12:00:00,46.78,46.82,46.78,46.82,3400.0,45.5819,45.6208,45.5819,45.6208,3400.0
2006-01-13 12:05:00,46.81,46.81,46.75,46.77,1300.0,45.6111,45.6111,45.5526,45.5721,1300.0
2006-01-13 12:10:00,46.78,46.87,46.78,46.85,1400.0,45.5819,45.6696,45.5819,45.6501,1400.0
2006-01-13 12:15:00,46.84,46.84,46.81,46.81,1700.0,45.6403,45.6403,45.6111,45.6111,1700.0
2006-01-13 12:20:00,46.8,46.8,46.79,46.79,900.0,45.6013,45.6013,45.5916,45.5916,900.0
2006-01-13 12:25:00,46.79,46.83,46.79,46.83,2500.0,45.5916,45.6306,45.5916,45.6306,2500.0
2006-01-13 12:30:00,46.8,46.83,46.8,46.81,2600.0,45.6013,45.6306,45.6013,45.6111,2600.0
2006-01-13 12:35:00,46.8,46.8,46.76,46.77,1700.0,45.6013,45.6013,45.5624,45.5721,1700.0
2006-01-13 12:40:00,46.77,46.79,46.72,46.72,1900.0,45.5721,45.5916,45.5234,45.5234,1900.0
2006-01-13 12:45:00,46.65,46.69,46.61,46.68,2200.0,45.4552,45.4942,45.4162,45.4844,2200.0
2006-01-13 12:50:00,46.66,46.72,46.66,46.72,2200.0,45.4649,45.5234,45.4649,45.5234,2200.0
2006-01-13 12:55:00,46.72,46.78,46.72,46.78,1100.0,45.5234,45.5819,45.5234,45.5819,1100.0
2006-01-13 13:00:00,46.72,46.72,46.71,46.72,1600.0,45.5234,45.5234,45.5136,45.5234,1600.0
2006-01-13 13:05:00,46.72,46.72,46.69,46.7,1100.0,45.5234,45.5234,45.4942,45.5039,1100.0
2006-01-13 13:10:00,46.69,46.69,46.68,46.68,1800.0,45.4942,45.4942,45.4844,45.4844,1800.0
2006-01-13 13:15:00,46.68,46.68,46.65,46.67,1500.0,45.4844,45.4844,45.4552,45.4747,1500.0
2006-01-13 13:20:00,46.67,46.67,46.66,46.67,1300.0,45.4747,45.4747,45.4649,45.4747,1300.0
2006-01-13 13:25:00,46.69,46.72,46.69,46.72,800.0,45.4942,45.5234,45.4942,45.5234,800.0
2006-01-13 13:30:00,46.68,46.69,46.67,46.67,1000.0,45.4844,45.4942,45.4747,45.4747,1000.0
2006-01-13 13:35:00,46.68,46.68,46.68,46.68,300.0,45.4844,45.4844,45.4844,45.4844,300.0
2006-01-13 13:40:00,46.67,46.67,46.62,46.63,2800.0,45.4747,45.4747,45.426,45.4357,2800.0
2006-01-13 13:45:00,46.64,46.64,46.56,46.57,2800.0,45.4454,45.4454,45.3675,45.3772,2800.0
2006-01-13 13:50:00,46.58,46.61,46.56,46.58,3700.0,45.387,45.4162,45.3675,45.387,3700.0
2006-01-13 13:55:00,46.58,46.66,46.58,46.66,2200.0,45.387,45.4649,45.387,45.4649,2200.0
2006-01-13 14:00:00,46.64,46.64,46.58,46.6,2300.0,45.4454,45.4454,45.387,45.4065,2300.0
2006-01-13 14:05:00,46.6,46.67,46.59,46.67,1900.0,45.4065,45.4747,45.3967,45.4747,1900.0
2006-01-13 14:10:00,46.67,46.67,46.57,46.57,2500.0,45.4747,45.4747,45.3772,45.3772,2500.0
2006-01-13 14:15:00,46.56,46.68,46.56,46.68,5800.0,45.3675,45.4844,45.3675,45.4844,5800.0
2006-01-13 14:20:00,46.71,46.71,46.66,46.66,900.0,45.5136,45.5136,45.4649,45.4649,900.0
2006-01-13 14:25:00,46.65,46.66,46.63,46.63,2000.0,45.4552,45.4649,45.4357,45.4357,2000.0
2006-01-13 14:30:00,46.6,46.6,46.57,46.57,1600.0,45.4065,45.4065,45.3772,45.3772,1600.0
2006-01-13 14:35:00,46.57,46.61,46.56,46.61,7300.0,45.3772,45.4162,45.3675,45.4162,7300.0
2006-01-13 14:40:00,46.61,46.63,46.6,46.6,6000.0,45.4162,45.4357,45.4065,45.4065,6000.0
2006-01-13 14:45:00,46.58,46.59,46.57,46.59,3500.0,45.387,45.3967,45.3772,45.3967,3500.0
2006-01-13 14:50:00,46.59,46.64,46.59,46.63,4800.0,45.3967,45.4454,45.3967,45.4357,4800.0
2006-01-13 14:55:00,46.65,46.67,46.65,46.67,2600.0,45.4552,45.4747,45.4552,45.4747,2600.0
2006-01-13 15:00:00,46.68,46.7,46.64,46.66,1800.0,45.4844,45.5039,45.4454,45.4649,1800.0
2006-01-13 15:05:00,46.64,46.65,46.63,46.65,1600.0,45.4454,45.4552,45.4357,45.4552,1600.0
2006-01-13 15:10:00,46.65,46.67,46.64,46.64,1400.0,45.4552,45.4747,45.4454,45.4454,1400.0
2006-01-13 15:15:00,46.62,46.63,46.59,46.59,1400.0,45.426,45.4357,45.3967,45.3967,1400.0
2006-01-13 15:20:00,46.62,46.66,46.62,46.65,700.0,45.426,45.4649,45.426,45.4552,700.0
2006-01-13 15:25:00,46.67,46.71,46.67,46.7,2800.0,45.4747,45.5136,45.4747,45.5039,2800.0
2006-01-13 15:30:00,46.69,46.76,46.69,46.73,2300.0,45.4942,45.5624,45.4942,45.5331,2300.0
2006-01-13 15:35:00,46.74,46.74,46.73,46.74,600.0,45.5429,45.5429,45.5331,45.5429,600.0
2006-01-13 15:40:00,46.74,46.76,46.73,46.75,3600.0,45.5429,45.5624,45.5331,45.5526,3600.0
2006-01-13 15:45:00,46.75,46.76,46.67,46.67,7500.0,45.5526,45.5624,45.4747,45.4747,7500.0
2006-01-13 15:50:00,46.67,46.67,46.65,46.67,3900.0,45.4747,45.4747,45.4552,45.4747,3900.0
2006-01-13 15:55:00,46.68,46.75,46.66,46.69,6500.0,45.4844,45.5526,45.4649,45.4942,6500.0
2006-01-17 09:30:00,46.51,46.54,46.4,46.43,10700.0,45.3188,45.348,45.2116,45.2408,10700.0
2006-01-17 09:35:00,46.42,46.45,46.35,46.35,10800.0,45.2311,45.2603,45.1629,45.1629,10800.0
2006-01-17 09:40:00,46.4,46.47,46.36,46.47,3800.0,45.2116,45.2798,45.1726,45.2798,3800.0
2006-01-17 09:45:00,46.44,46.62,46.44,46.62,6100.0,45.2506,45.426,45.2506,45.426,6100.0
2006-01-17 09:50:00,46.62,46.65,46.49,46.49,13500.0,45.426,45.4552,45.2993,45.2993,13500.0
2006-01-17 09:55:00,46.49,46.5,46.4,46.41,15100.0,45.2993,45.309,45.2116,45.2213,15100.0
2006-01-17 10:00:00,46.4,46.45,46.4,46.45,3700.0,45.2116,45.2603,45.2116,45.2603,3700.0
2006-01-17 10:05:00,46.41,46.45,46.41,46.44,2100.0,45.2213,45.2603,45.2213,45.2506,2100.0
2006-01-17 10:10:00,46.42,46.44,46.41,46.44,2100.0,45.2311,45.2506,45.2213,45.2506,2100.0
2006-01-17 10:15:00,46.46,46.6,46.46,46.53,19200.0,45.2701,45.4065,45.2701,45.3383,19200.0
2006-01-17 10:20:00,46.53,46.53,46.48,46.53,4400.0,45.3383,45.3383,45.2895,45.3383,4400.0
2006-01-17 10:25:00,46.53,46.55,46.49,46.5,5100.0,45.3383,45.3577,45.2993,45.309,5100.0
2006-01-17 10:30:00,46.5,46.56,46.49,46.5,14800.0,45.309,45.3675,45.2993,45.309,14800.0
2006-01-17 10:35:00,46.48,46.57,46.48,46.57,5200.0,45.2895,45.3772,45.2895,45.3772,5200.0
2006-01-17 10:40:00,46.57,46.6,46.55,46.57,20900.0,45.3772,45.4065,45.3577,45.3772,20900.0
2006-01-17 10:45:00,46.57,46.57,46.5,46.51,3300.0,45.3772,45.3772,45.309,45.3188,3300.0
2006-01-17 10:50:00,46.53,46.55,46.5,46.51,4600.0,45.3383,45.3577,45.309,45.3188,4600.0
2006-01-17 10:55:00,46.52,46.53,46.49,46.51,3600.0,45.3285,45.3383,45.2993,45.3188,3600.0
2006-01-17 11:00:00,46.51,46.54,46.5,46.51,3200.0,45.3188,45.348,45.309,45.3188,3200.0
2006-01-17 11:05:00,46.51,46.59,46.51,46.59,2000.0,45.3188,45.3967,45.3188,45.3967,2000.0
2006-01-17 11:10:00,46.58,46.62,46.58,46.6,3700.0,45.387,45.426,45.387,45.4065,3700.0
2006-01-17 11:15:00,46.58,46.58,46.57,46.57,1500.0,45.387,45.387,45.3772,45.3772,1500.0
2006-01-17 11:20:00,46.56,46.58,46.54,46.54,2800.0,45.3675,45.387,45.348,45.348,2800.0
2006-01-17 11:25:00,46.53,46.56,46.52,46.55,2000.0,45.3383,45.3675,45.3285,45.3577,2000.0
2006-01-17 11:30:00,46.53,46.56,46.52,46.53,1100.0,45.3383,45.3675,45.3285,45.3383,1100.0
2006-01-17 11:35:00,46.53,46.53,46.51,46.53,2600.0,45.3383,45.3383,45.3188,45.3383,2600.0
2006-01-17 11:40:00,46.52,46.53,46.42,46.42,5400.0,45.3285,45.3383,45.2311,45.2311,5400.0
2006-01-17 11:45:00,46.4,46.45,46.38,46.38,9900.0,45.2116,45.2603,45.1921,45.1921,9900.0
2006-01-17 11:50:00,46.38,46.44,46.38,46.42,2300.0,45.1921,45.2506,45.1921,45.2311,2300.0
2006-01-17 11:55:00,46.41,46.42,46.39,46.42,900.0,45.2213,45.2311,45.2018,45.2311,900.0
2006-01-17 12:00:00,46.42,46.45,46.38,46.39,2800.0,45.2311,45.2603,45.1921,45.2018,2800.0
2006-01-17 12:05:00,46.38,46.43,46.37,46.41,1800.0,45.1921,45.2408,45.1824,45.2213,1800.0
2006-01-17 12:10:00,46.44,46.48,46.44,46.46,3500.0,45.2506,45.2895,45.2506,45.2701,3500.0
2006-01-17 12:15:00,46.46,46.47,46.46,46.46,2800.0,45.2701,45.2798,45.2701,45.2701,2800.0
2006-01-17 12:20:00,46.46,46.48,46.45,46.47,3900.0,45.2701,45.2895,45.2603,45.2798,3900.0
2006-01-17 12:25:00,46.46,46.49,46.46,46.47,1100.0,45.2701,45.2993,45.2701,45.2798,1100.0
2006-01-17 12:30:00,46.47,46.52,46.45,46.52,23000.0,45.2798,45.3285,45.2603,45.3285,23000.0
2006-01-17 12:35:00,46.51,46.54,46.51,46.51,10100.0,45.3188,45.348,45.3188,45.3188,10100.0
2006-01-17 12:40:00,46.5,46.52,46.49,46.49,6500.0,45.309,45.3285,45.2993,45.2993,6500.0
2006-01-17 12:45:00,46.49,46.49,46.48,46.48,1200.0,45.2993,45.2993,45.2895,45.2895,1200.0
2006-01-17 12:50:00,46.49,46.55,46.49,46.52,2600.0,45.2993,45.3577,45.2993,45.3285,2600.0
2006-01-17 12:55:00,46.52,46.58,46.52,46.58,12900.0,45.3285,45.387,45.3285,45.387,12900.0
2006-01-17 13:00:00,46.58,46.58,46.49,46.49,2300.0,45.387,45.387,45.2993,45.2993,2300.0
2006-01-17 13:05:00,46.49,46.5,46.47,46.5,2600.0,45.2993,45.309,45.2798,45.309,2600.0
2006-01-17 13:10:00,46.51,46.58,46.5,46.57,12800.0,45.3188,45.387,45.309,45.3772,12800.0
2006-01-17 13:15:00,46.57,46.57,46.46,46.47,7600.0,45.3772,45.3772,45.2701,45.2798,7600.0
2006-01-17 13:20:00,46.48,46.48,46.47,46.47,1500.0,45.2895,45.2895,45.2798,45.2798,1500.0
2006-01-17 13:25:00,46.46,46.48,46.46,46.48,4200.0,45.2701,45.2895,45.2701,45.2895,4200.0
2006-01-17 13:30:00,46.46,46.47,46.45,46.46,1400.0,45.2701,45.2798,45.2603,45.2701,1400.0
2006-01-17 13:35:00,46.46,46.49,46.46,46.49,7500.0,45.2701,45.2993,45.2701,45.2993,7500.0
2006-01-17 13:40:00,46.48,46.48,46.47,46.47,1000.0,45.2895,45.2895,45.2798,45.2798,1000.0
2006-01-17 13:45:00,46.47,46.47,46.43,46.43,1400.0,45.2798,45.2798,45.2408,45.2408,1400.0
2006-01-17 13:50:00,46.44,46.45,46.43,46.44,1000.0,45.2506,45.2603,45.2408,45.2506,1000.0
2006-01-17 13:55:00,46.46,46.5,46.46,46.48,6200.0,45.2701,45.309,45.2701,45.2895,6200.0
2006-01-17 14:00:00,46.49,46.5,46.45,46.47,9500.0,45.2993,45.309,45.2603,45.2798,9500.0
2006-01-17 14:05:00,46.48,46.48,46.45,46.47,2600.0,45.2895,45.2895,45.2603,45.2798,2600.0
2006-01-17 14:10:00,46.46,46.49,46.46,46.49,900.0,45.2701,45.2993,45.2701,45.2993,900.0
2006-01-17 14:15:00,46.49,46.49,46.46,46.46,2300.0,45.2993,45.2993,45.2701,45.2701,2300.0
2006-01-17 14:20:00,46.47,46.48,46.46,46.48,1900.0,45.2798,45.2895,45.2701,45.2895,1900.0
2006-01-17 14:25:00,46.47,46.47,46.45,46.45,1200.0,45.2798,45.2798,45.2603,45.2603,1200.0
2006-01-17 14:30:00,46.45,46.49,46.45,46.48,7500.0,45.2603,45.2993,45.2603,45.2895,7500.0
2006-01-17 14:35:00,46.49,46.5,46.48,46.5,4800.0,45.2993,45.309,45.2895,45.309,4800.0
2006-01-17 14:40:00,46.51,46.51,46.48,46.48,2700.0,45.3188,45.3188,45.2895,45.2895,2700.0
2006-01-17 14:45:00,46.47,46.48,46.46,46.48,3100.0,45.2798,45.2895,45.2701,45.2895,3100.0
2006-01-17 14:50:00,46.48,46.48,46.48,46.48,1800.0,45.2895,45.2895,45.2895,45.2895,1800.0
2006-01-17 14:55:00,46.48,46.49,46.47,46.49,2100.0,45.2895,45.2993,45.2798,45.2993,2100.0
2006-01-17 15:00:00,46.49,46.5,46.48,46.48,6400.0,45.2993,45.309,45.2895,45.2895,6400.0
2006-01-17 15:05:00,46.48,46.49,46.47,46.48,800.0,45.2895,45.2993,45.2798,45.2895,800.0
2006-01-17 15:10:00,46.48,46.48,46.47,46.48,2000.0,45.2895,45.2895,45.2798,45.2895,2000.0
2006-01-17 15:15:00,46.47,46.49,46.46,46.49,3000.0,45.2798,45.2993,45.2701,45.2993,3000.0
2006-01-17 15:20:00,46.49,46.49,46.49,46.49,2500.0,45.2993,45.2993,45.2993,45.2993,2500.0
2006-01-17 15:25:00,46.49,46.49,46.48,46.49,4500.0,45.2993,45.2993,45.2895,45.2993,4500.0
2006-01-17 15:30:00,46.48,46.49,46.47,46.48,6200.0,45.2895,45.2993,45.2798,45.2895,6200.0
2006-01-17 15:35:00,46.48,46.48,46.44,46.45,3500.0,45.2895,45.2895,45.2506,45.2603,3500.0
2006-01-17 15:40:00,46.44,46.46,46.42,46.43,6000.0,45.2506,45.2701,45.2311,45.2408,6000.0
2006-01-17 15:45:00,46.43,46.44,46.39,46.4,3100.0,45.2408,45.2506,45.2018,45.2116,3100.0
2006-01-17 15:50:00,46.4,46.41,46.38,46.4,8600.0,45.2116,45.2213,45.1921,45.2116,8600.0
2006-01-17 15:55:00,46.41,46.47,46.39,46.4,30200.0,45.2213,45.2798,45.2018,45.2116,30200.0
2006-01-18 09:30:00,46.2,46.2,46.15,46.16,9300.0,45.0167,45.0167,44.968,44.9777,9300.0
2006-01-18 09:35:00,46.1,46.13,46.05,46.05,2600.0,44.9193,44.9485,44.8706,44.8706,2600.0
2006-01-18 09:40:00,46.07,46.16,46.07,46.15,5500.0,44.89,44.9777,44.89,44.968,5500.0
2006-01-18 09:45:00,46.14,46.25,46.14,46.25,2800.0,44.9582,45.0654,44.9582,45.0654,2800.0
2006-01-18 09:50:00,46.28,46.29,46.23,46.26,1200.0,45.0947,45.1044,45.0459,45.0752,1200.0
2006-01-18 09:55:00,46.26,46.26,46.18,46.23,2400.0,45.0752,45.0752,44.9972,45.0459,2400.0
2006-01-18 10:00:00,46.23,46.26,46.21,46.26,3900.0,45.0459,45.0752,45.0265,45.0752,3900.0
2006-01-18 10:05:00,46.27,46.43,46.27,46.41,4200.0,45.0849,45.2408,45.0849,45.2213,4200.0
2006-01-18 10:10:00,46.36,46.43,46.36,46.41,1500.0,45.1726,45.2408,45.1726,45.2213,1500.0
2006-01-18 10:15:00,46.43,46.43,46.38,46.38,2600.0,45.2408,45.2408,45.1921,45.1921,2600.0
2006-01-18 10:20:00,46.38,46.46,46.38,46.46,16900.0,45.1921,45.2701,45.1921,45.2701,16900.0
2006-01-18 10:25:00,46.46,46.5,46.46,46.49,3200.0,45.2701,45.309,45.2701,45.2993,3200.0
2006-01-18 10:30:00,46.49,46.49,46.42,46.42,900.0,45.2993,45.2993,45.2311,45.2311,900.0
2006-01-18 10:35:00,46.42,46.42,46.39,46.4,1500.0,45.2311,45.2311,45.2018,45.2116,1500.0
2006-01-18 10:40:00,46.4,46.42,46.37,46.4,1600.0,45.2116,45.2311,45.1824,45.2116,1600.0
2006-01-18 10:45:00,46.41,46.41,46.35,46.35,1700.0,45.2213,45.2213,45.1629,45.1629,1700.0
2006-01-18 10:50:00,46.31,46.34,46.31,46.34,8800.0,45.1239,45.1531,45.1239,45.1531,8800.0
2006-01-18 10:55:00,46.34,46.34,46.3,46.32,29800.0,45.1531,45.1531,45.1141,45.1336,29800.0
2006-01-18 11:00:00,46.32,46.35,46.3,46.32,3700.0,45.1336,45.1629,45.1141,45.1336,3700.0
2006-01-18 11:05:00,46.33,46.34,46.3,46.34,29500.0,45.1434,45.1531,45.1141,45.1531,29500.0
2006-01-18 11:10:00,46.34,46.35,46.32,46.34,1100.0,45.1531,45.1629,45.1336,45.1531,1100.0
2006-01-18 11:15:00,46.32,46.34,46.32,46.34,400.0,45.1336,45.1531,45.1336,45.1531,400.0
2006-01-18 11:20:00,46.34,46.37,46.34,46.36,5000.0,45.1531,45.1824,45.1531,45.1726,5000.0
2006-01-18 11:25:00,46.36,46.38,46.35,46.35,5900.0,45.1726,45.1921,45.1629,45.1629,5900.0
2006-01-18 11:30:00,46.35,46.35,46.3,46.3,5000.0,45.1629,45.1629,45.1141,45.1141,5000.0
2006-01-18 11:35:00,46.3,46.31,46.29,46.31,5400.0,45.1141,45.1239,45.1044,45.1239,5400.0
2006-01-18 11:40:00,46.3,46.31,46.3,46.31,1300.0,45.1141,45.1239,45.1141,45.1239,1300.0
2006-01-18 11:45:00,46.32,46.32,46.31,46.31,200.0,45.1336,45.1336,45.1239,45.1239,200.0
2006-01-18 11:50:00,46.32,46.33,46.32,46.33,5900.0,45.1336,45.1434,45.1336,45.1434,5900.0
2006-01-18 11:55:00,46.35,46.35,46.33,46.35,1900.0,45.1629,45.1629,45.1434,45.1629,1900.0
2006-01-18 12:00:00,46.36,46.36,46.35,46.36,900.0,45.1726,45.1726,45.1629,45.1726,900.0
2006-01-18 12:05:00,46.36,46.36,46.35,46.35,1100.0,45.1726,45.1726,45.1629,45.1629,1100.0
2006-01-18 12:10:00,46.36,46.38,46.34,46.35,2800.0,45.1726,45.1921,45.1531,45.1629,2800.0
2006-01-18 12:15:00,46.35,46.35,46.33,46.34,2000.0,45.1629,45.1629,45.1434,45.1531,2000.0
2006-01-18 12:20:00,46.35,46.37,46.35,46.37,1800.0,45.1629,45.1824,45.1629,45.1824,1800.0
2006-01-18 12:25:00,46.35,46.35,46.3,46.33,4900.0,45.1629,45.1629,45.1141,45.1434,4900.0
2006-01-18 12:30:00,46.32,46.33,46.32,46.33,400.0,45.1336,45.1434,45.1336,45.1434,400.0
2006-01-18 12:35:00,46.31,46.32,46.31,46.32,1500.0,45.1239,45.1336,45.1239,45.1336,1500.0
2006-01-18 12:40:00,46.33,46.36,46.33,46.36,2600.0,45.1434,45.1726,45.1434,45.1726,2600.0
2006-01-18 12:45:00,46.35,46.37,46.35,46.35,1300.0,45.1629,45.1824,45.1629,45.1629,1300.0
2006-01-18 12:50:00,46.36,46.4,46.36,46.4,1400.0,45.1726,45.2116,45.1726,45.2116,1400.0
2006-01-18 12:55:00,46.4,46.42,46.4,46.41,1600.0,45.2116,45.2311,45.2116,45.2213,1600.0
2006-01-18 13:00:00,46.42,46.42,46.42,46.42,300.0,45.2311,45.2311,45.2311,45.2311,300.0
2006-01-18 13:05:00,46.41,46.42,46.41,46.42,400.0,45.2213,45.2311,45.2213,45.2311,400.0
2006-01-18 13:10:00,46.43,46.43,46.42,46.42,400.0,45.2408,45.2408,45.2311,45.2311,400.0
2006-01-18 13:15:00,46.42,46.42,46.4,46.4,7200.0,45.2311,45.2311,45.2116,45.2116,7200.0
2006-01-18 13:20:00,46.4,46.4,46.34,46.34,1900.0,45.2116,45.2116,45.1531,45.1531,1900.0
2006-01-18 13:25:00,46.36,46.37,46.26,46.26,1500.0,45.1726,45.1824,45.0752,45.0752,1500.0
2006-01-18 13:30:00,46.26,46.28,46.23,46.24,2600.0,45.0752,45.0947,45.0459,45.0557,2600.0
2006-01-18 13:35:00,46.25,46.26,46.22,46.26,1400.0,45.0654,45.0752,45.0362,45.0752,1400.0
2006-01-18 13:40:00,46.25,46.25,46.2,46.22,1300.0,45.0654,45.0654,45.0167,45.0362,1300.0
2006-01-18 13:45:00,46.2,46.25,46.19,46.21,7500.0,45.0167,45.0654,45.007,45.0265,7500.0
2006-01-18 13:50:00,46.21,46.22,46.17,46.2,2800.0,45.0265,45.0362,44.9875,45.0167,2800.0
2006-01-18 13:55:00,46.2,46.23,46.2,46.23,4300.0,45.0167,45.0459,45.0167,45.0459,4300.0
2006-01-18 14:00:00,46.23,46.28,46.23,46.28,4100.0,45.0459,45.0947,45.0459,45.0947,4100.0
2006-01-18 14:05:00,46.28,46.31,46.27,46.28,11200.0,45.0947,45.1239,45.0849,45.0947,11200.0
2006-01-18 14:10:00,46.29,46.29,46.25,46.27,3900.0,45.1044,45.1044,45.0654,45.0849,3900.0
2006-01-18 14:15:00,46.26,46.35,46.26,46.35,6300.0,45.0752,45.1629,45.0752,45.1629,6300.0
2006-01-18 14:20:00,46.32,46.35,46.28,46.32,5600.0,45.1336,45.1629,45.0947,45.1336,5600.0
2006-01-18 14:25:00,46.32,46.37,46.32,46.37,2600.0,45.1336,45.1824,45.1336,45.1824,2600.0
2006-01-18 14:30:00,46.37,46.4,46.37,46.38,3500.0,45.1824,45.2116,45.1824,45.1921,3500.0
2006-01-18 14:35:00,46.38,46.4,46.37,46.39,2700.0,45.1921,45.2116,45.1824,45.2018,2700.0
2006-01-18 14:40:00,46.39,46.4,46.35,46.39,3500.0,45.2018,45.2116,45.1629,45.2018,3500.0
2006-01-18 14:45:00,46.39,46.39,46.2,46.24,21600.0,45.2018,45.2018,45.0167,45.0557,21600.0
2006-01-18 14:50:00,46.22,46.24,46.22,46.23,9700.0,45.0362,45.0557,45.0362,45.0459,9700.0
2006-01-18 14:55:00,46.22,46.24,46.2,46.2,3800.0,45.0362,45.0557,45.0167,45.0167,3800.0
2006-01-18 15:00:00,46.2,46.26,46.2,46.25,4400.0,45.0167,45.0752,45.0167,45.0654,4400.0
2006-01-18 15:05:00,46.25,46.26,46.23,46.26,2500.0,45.0654,45.0752,45.0459,45.0752,2500.0
2006-01-18 15:10:00,46.27,46.3,46.25,46.27,4100.0,45.0849,45.1141,45.0654,45.0849,4100.0
2006-01-18 15:15:00,46.29,46.3,46.19,46.24,8000.0,45.1044,45.1141,45.007,45.0557,8000.0
2006-01-18 15:20:00,46.24,46.25,46.16,46.24,6800.0,45.0557,45.0654,44.9777,45.0557,6800.0
2006-01-18 15:25:00,46.24,46.31,46.22,46.31,5700.0,45.0557,45.1239,45.0362,45.1239,5700.0
2006-01-18 15:30:00,46.3,46.34,46.3,46.32,5100.0,45.1141,45.1531,45.1141,45.1336,5100.0
2006-01-18 15:35:00,46.3,46.3,46.27,46.3,6300.0,45.1141,45.1141,45.0849,45.1141,6300.0
2006-01-18 15:40:00,46.3,46.33,46.29,46.33,6800.0,45.1141,45.1434,45.1044,45.1434,6800.0
2006-01-18 15:45:00,46.33,46.36,46.24,46.25,7800.0,45.1434,45.1726,45.0557,45.0654,7800.0
2006-01-18 15:50:00,46.25,46.28,46.24,46.28,9400.0,45.0654,45.0947,45.0557,45.0947,9400.0
2006-01-18 15:55:00,46.28,46.28,46.22,46.25,12200.0,45.0947,45.0947,45.0362,45.0654,12200.0
2006-01-19 09:30:00,46.26,46.26,46.15,46.16,3500.0,45.0752,45.0752,44.968,44.9777,3500.0
2006-01-19 09:35:00,46.13,46.35,46.11,46.35,2700.0,44.9485,45.1629,44.929,45.1629,2700.0
2006-01-19 09:40:00,46.32,46.63,46.26,46.63,11300.0,45.1336,45.4357,45.0752,45.4357,11300.0
2006-01-19 09:45:00,46.64,46.7,46.64,46.67,5400.0,45.4454,45.5039,45.4454,45.4747,5400.0
2006-01-19 09:50:00,46.66,46.66,46.49,46.49,4200.0,45.4649,45.4649,45.2993,45.2993,4200.0
2006-01-19 09:55:00,46.47,46.47,46.42,46.46,2000.0,45.2798,45.2798,45.2311,45.2701,2000.0
2006-01-19 10:00:00,46.46,46.46,46.39,46.39,5200.0,45.2701,45.2701,45.2018,45.2018,5200.0
2006-01-19 10:05:00,46.39,46.4,46.37,46.4,3700.0,45.2018,45.2116,45.1824,45.2116,3700.0
2006-01-19 10:10:00,46.4,46.4,46.25,46.25,8400.0,45.2116,45.2116,45.0654,45.0654,8400.0
2006-01-19 10:15:00,46.29,46.34,46.29,46.32,19900.0,45.1044,45.1531,45.1044,45.1336,19900.0
2006-01-19 10:20:00,46.32,46.33,46.3,46.32,6200.0,45.1336,45.1434,45.1141,45.1336,6200.0
2006-01-19 10:25:00,46.33,46.34,46.21,46.21,14900.0,45.1434,45.1531,45.0265,45.0265,14900.0
2006-01-19 10:30:00,46.2,46.3,46.18,46.18,10300.0,45.0167,45.1141,44.9972,44.9972,10300.0
2006-01-19 10:35:00,46.23,46.25,46.18,46.2,12800.0,45.0459,45.0654,44.9972,45.0167,12800.0
2006-01-19 10:40:00,46.21,46.21,46.15,46.15,3900.0,45.0265,45.0265,44.968,44.968,3900.0
2006-01-19 10:45:00,46.17,46.23,46.15,46.17,8200.0,44.9875,45.0459,44.968,44.9875,8200.0
2006-01-19 10:50:00,46.18,46.2,46.09,46.09,12800.0,44.9972,45.0167,44.9095,44.9095,12800.0
2006-01-19 10:55:00,46.03,46.1,46.03,46.1,600.0,44.8511,44.9193,44.8511,44.9193,600.0
2006-01-19 11:00:00,46.1,46.14,46.08,46.12,3100.0,44.9193,44.9582,44.8998,44.9388,3100.0
2006-01-19 11:05:00,46.11,46.15,46.11,46.15,2100.0,44.929,44.968,44.929,44.968,2100.0
2006-01-19 11:10:00,46.15,46.2,46.15,46.2,3300.0,44.968,45.0167,44.968,45.0167,3300.0
2006-01-19 11:15:00,46.21,46.25,46.15,46.19,12200.0,45.0265,45.0654,44.968,45.007,12200.0
2006-01-19 11:20:00,46.19,46.29,46.19,46.29,13100.0,45.007,45.1044,45.007,45.1044,13100.0
2006-01-19 11:25:00,46.26,46.29,46.23,46.29,2200.0,45.0752,45.1044,45.0459,45.1044,2200.0
2006-01-19 11:30:00,46.28,46.33,46.24,46.24,3600.0,45.0947,45.1434,45.0557,45.0557,3600.0
2006-01-19 11:35:00,46.25,46.28,46.22,46.22,1500.0,45.0654,45.0947,45.0362,45.0362,1500.0
2006-01-19 11:40:00,46.21,46.22,46.21,46.21,600.0,45.0265,45.0362,45.0265,45.0265,600.0
2006-01-19 11:45:00,46.22,46.25,46.22,46.25,1000.0,45.0362,45.0654,45.0362,45.0654,1000.0
2006-01-19 11:50:00,46.25,46.25,46.25,46.25,1200.0,45.0654,45.0654,45.0654,45.0654,1200.0
2006-01-19 11:55:00,46.25,46.28,46.24,46.25,2500.0,45.0654,45.0947,45.0557,45.0654,2500.0
2006-01-19 12:00:00,46.25,46.26,46.23,46.25,2300.0,45.0654,45.0752,45.0459,45.0654,2300.0
2006-01-19 12:05:00,46.24,46.29,46.24,46.24,3400.0,45.0557,45.1044,45.0557,45.0557,3400.0
2006-01-19 12:10:00,46.24,46.25,46.24,46.25,700.0,45.0557,45.0654,45.0557,45.0654,700.0
2006-01-19 12:15:00,46.25,46.25,46.22,46.22,2400.0,45.0654,45.0654,45.0362,45.0362,2400.0
2006-01-19 12:20:00,46.22,46.22,46.19,46.2,3200.0,45.0362,45.0362,45.007,45.0167,3200.0
2006-01-19 12:25:00,46.19,46.2,46.19,46.2,3200.0,45.007,45.0167,45.007,45.0167,3200.0
2006-01-19 12:30:00,46.2,46.2,46.19,46.2,2200.0,45.0167,45.0167,45.007,45.0167,2200.0
2006-01-19 12:35:00,46.19,46.22,46.19,46.22,1700.0,45.007,45.0362,45.007,45.0362,1700.0
2006-01-19 12:40:00,46.2,46.21,46.2,46.2,6800.0,45.0167,45.0265,45.0167,45.0167,6800.0
2006-01-19 12:45:00,46.21,46.29,46.21,46.25,3700.0,45.0265,45.1044,45.0265,45.0654,3700.0
2006-01-19 12:50:00,46.25,46.27,46.25,46.25,3300.0,45.0654,45.0849,45.0654,45.0654,3300.0
2006-01-19 12:55:00,46.24,46.24,46.2,46.23,4800.0,45.0557,45.0557,45.0167,45.0459,4800.0
2006-01-19 13:00:00,46.23,46.26,46.2,46.26,5500.0,45.0459,45.0752,45.0167,45.0752,5500.0
2006-01-19 13:05:00,46.26,46.26,46.2,46.22,5800.0,45.0752,45.0752,45.0167,45.0362,5800.0
2006-01-19 13:10:00,46.23,46.25,46.19,46.2,5200.0,45.0459,45.0654,45.007,45.0167,5200.0
2006-01-19 13:15:00,46.2,46.23,46.19,46.2,4500.0,45.0167,45.0459,45.007,45.0167,4500.0
2006-01-19 13:20:00,46.2,46.22,46.19,46.19,3800.0,45.0167,45.0362,45.007,45.007,3800.0
2006-01-19 13:25:00,46.2,46.23,46.19,46.22,15400.0,45.0167,45.0459,45.007,45.0362,15400.0
2006-01-19 13:30:00,46.23,46.23,46.2,46.2,800.0,45.0459,45.0459,45.0167,45.0167,800.0
2006-01-19 13:35:00,46.2,46.2,46.17,46.2,1900.0,45.0167,45.0167,44.9875,45.0167,1900.0
2006-01-19 13:40:00,46.2,46.26,46.2,46.2,3000.0,45.0167,45.0752,45.0167,45.0167,3000.0
2006-01-19 13:45:00,46.18,46.24,46.18,46.2,5900.0,44.9972,45.0557,44.9972,45.0167,5900.0
2006-01-19 13:50:00,46.21,46.21,46.2,46.2,1600.0,45.0265,45.0265,45.0167,45.0167,1600.0
2006-01-19 13:55:00,46.2,46.23,46.2,46.2,3200.0,45.0167,45.0459,45.0167,45.0167,3200.0
2006-01-19 14:00:00,46.2,46.25,46.19,46.2,4500.0,45.0167,45.0654,45.007,45.0167,4500.0
2006-01-19 14:05:00,46.2,46.22,46.18,46.21,8500.0,45.0167,45.0362,44.9972,45.0265,8500.0
2006-01-19 14:10:00,46.21,46.23,46.2,46.2,2000.0,45.0265,45.0459,45.0167,45.0167,2000.0
2006-01-19 14:15:00,46.21,46.25,46.2,46.2,7200.0,45.0265,45.0654,45.0167,45.0167,7200.0
2006-01-19 14:20:00,46.2,46.22,46.18,46.19,7200.0,45.0167,45.0362,44.9972,45.007,7200.0
2006-01-19 14:25:00,46.18,46.2,46.14,46.19,5000.0,44.9972,45.0167,44.9582,45.007,5000.0
2006-01-19 14:30:00,46.2,46.22,46.18,46.18,1700.0,45.0167,45.0362,44.9972,44.9972,1700.0
2006-01-19 14:35:00,46.18,46.26,46.18,46.24,5200.0,44.9972,45.0752,44.9972,45.0557,5200.0
2006-01-19 14:40:00,46.25,46.25,46.2,46.24,5100.0,45.0654,45.0654,45.0167,45.0557,5100.0
2006-01-19 14:45:00,46.23,46.24,46.2,46.2,2100.0,45.0459,45.0557,45.0167,45.0167,2100.0
2006-01-19 14:50:00,46.2,46.25,46.2,46.24,4500.0,45.0167,45.0654,45.0167,45.0557,4500.0
2006-01-19 14:55:00,46.2,46.3,46.19,46.3,4900.0,45.0167,45.1141,45.007,45.1141,4900.0
2006-01-19 15:00:00,46.3,46.3,46.26,46.28,18300.0,45.1141,45.1141,45.0752,45.0947,18300.0
2006-01-19 15:05:00,46.27,46.31,46.25,46.31,3900.0,45.0849,45.1239,45.0654,45.1239,3900.0
2006-01-19 15:10:00,46.34,46.34,46.25,46.3,1600.0,45.1531,45.1531,45.0654,45.1141,1600.0
2006-01-19 15:15:00,46.3,46.35,46.27,46.35,1900.0,45.1141,45.1629,45.0849,45.1629,1900.0
2006-01-19 15:20:00,46.36,46.39,46.35,46.38,4100.0,45.1726,45.2018,45.1629,45.1921,4100.0
2006-01-19 15:25:00,46.35,46.38,46.34,46.36,4600.0,45.1629,45.1921,45.1531,45.1726,4600.0
2006-01-19 15:30:00,46.36,46.38,46.28,46.35,6400.0,45.1726,45.1921,45.0947,45.1629,6400.0
2006-01-19 15:35:00,46.34,46.38,46.33,46.34,4600.0,45.1531,45.1921,45.1434,45.1531,4600.0
2006-01-19 15:40:00,46.34,46.38,46.34,46.38,6000.0,45.1531,45.1921,45.1531,45.1921,6000.0
2006-01-19 15:45:00,46.38,46.38,46.18,46.18,8700.0,45.1921,45.1921,44.9972,44.9972,8700.0
2006-01-19 15:50:00,46.24,46.24,46.11,46.23,20200.0,45.0557,45.0557,44.929,45.0459,20200.0
2006-01-19 15:55:00,46.26,46.37,46.2,46.33,30100.0,45.0752,45.1824,45.0167,45.1434,30100.0
2006-01-20 09:30:00,46.3,46.32,46.29,46.29,4400.0,45.1141,45.1336,45.1044,45.1044,4400.0
2006-01-20 09:35:00,46.29,46.29,46.27,46.27,400.0,45.1044,45.1044,45.0849,45.0849,400.0
2006-01-20 09:40:00,46.23,46.33,46.23,46.23,700.0,45.0459,45.1434,45.0459,45.0459,700.0
2006-01-20 09:45:00,46.28,46.28,46.23,46.24,500.0,45.0947,45.0947,45.0459,45.0557,500.0
2006-01-20 09:50:00,46.24,46.31,46.22,46.31,2500.0,45.0557,45.1239,45.0362,45.1239,2500.0
2006-01-20 09:55:00,46.32,46.35,46.25,46.25,4100.0,45.1336,45.1629,45.0654,45.0654,4100.0
2006-01-20 10:00:00,46.26,46.29,46.25,46.29,1300.0,45.0752,45.1044,45.0654,45.1044,1300.0
2006-01-20 10:05:00,46.3,46.33,46.3,46.33,200.0,45.1141,45.1434,45.1141,45.1434,200.0
2006-01-20 10:10:00,46.32,46.44,46.32,46.4,1300.0,45.1336,45.2506,45.1336,45.2116,1300.0
2006-01-20 10:15:00,46.37,46.41,46.37,46.41,400.0,45.1824,45.2213,45.1824,45.2213,400.0
2006-01-20 10:20:00,46.44,46.44,46.39,46.4,1100.0,45.2506,45.2506,45.2018,45.2116,1100.0
2006-01-20 10:25:00,46.4,46.42,46.37,46.39,2000.0,45.2116,45.2311,45.1824,45.2018,2000.0
2006-01-20 10:30:00,46.35,46.36,46.3,46.32,2100.0,45.1629,45.1726,45.1141,45.1336,2100.0
2006-01-20 10:35:00,46.31,46.34,46.31,46.32,900.0,45.1239,45.1531,45.1239,45.1336,900.0
2006-01-20 10:40:00,46.3,46.31,46.27,46.27,1400.0,45.1141,45.1239,45.0849,45.0849,1400.0
2006-01-20 10:45:00,46.25,46.27,46.24,46.27,700.0,45.0654,45.0849,45.0557,45.0849,700.0
2006-01-20 10:50:00,46.24,46.24,46.2,46.21,1300.0,45.0557,45.0557,45.0167,45.0265,1300.0
2006-01-20 10:55:00,46.23,46.25,46.23,46.23,900.0,45.0459,45.0654,45.0459,45.0459,900.0
2006-01-20 11:00:00,46.23,46.24,46.21,46.21,1200.0,45.0459,45.0557,45.0265,45.0265,1200.0
2006-01-20 11:05:00,46.22,46.26,46.22,46.24,1000.0,45.0362,45.0752,45.0362,45.0557,1000.0
2006-01-20 11:10:00,46.25,46.27,46.23,46.27,1400.0,45.0654,45.0849,45.0459,45.0849,1400.0
2006-01-20 11:15:00,46.29,46.33,46.28,46.33,2000.0,45.1044,45.1434,45.0947,45.1434,2000.0
2006-01-20 11:20:00,46.31,46.33,46.23,46.33,2500.0,45.1239,45.1434,45.0459,45.1434,2500.0
2006-01-20 11:25:00,46.31,46.33,46.3,46.33,1300.0,45.1239,45.1434,45.1141,45.1434,1300.0
2006-01-20 11:30:00,46.3,46.3,46.25,46.26,2700.0,45.1141,45.1141,45.0654,45.0752,2700.0
2006-01-20 11:35:00,46.25,46.26,46.21,46.21,900.0,45.0654,45.0752,45.0265,45.0265,900.0
2006-01-20 11:40:00,46.21,46.21,46.18,46.2,4400.0,45.0265,45.0265,44.9972,45.0167,4400.0
2006-01-20 11:45:00,46.2,46.2,46.06,46.06,4500.0,45.0167,45.0167,44.8803,44.8803,4500.0
2006-01-20 11:50:00,46.1,46.1,45.97,46.0,5500.0,44.9193,44.9193,44.7926,44.8218,5500.0
2006-01-20 11:55:00,46.0,46.04,45.99,46.02,1200.0,44.8218,44.8608,44.8121,44.8413,1200.0
2006-01-20 12:00:00,46.02,46.1,46.02,46.09,1200.0,44.8413,44.9193,44.8413,44.9095,1200.0
2006-01-20 12:05:00,46.08,46.09,46.05,46.05,2200.0,44.8998,44.9095,44.8706,44.8706,2200.0
2006-01-20 12:10:00,46.08,46.08,46.0,46.02,2600.0,44.8998,44.8998,44.8218,44.8413,2600.0
2006-01-20 12:15:00,46.03,46.08,46.03,46.05,2100.0,44.8511,44.8998,44.8511,44.8706,2100.0
2006-01-20 12:20:00,46.05,46.07,46.05,46.07,1700.0,44.8706,44.89,44.8706,44.89,1700.0
2006-01-20 12:25:00,46.07,46.08,46.07,46.08,900.0,44.89,44.8998,44.89,44.8998,900.0
2006-01-20 12:30:00,46.08,46.08,46.08,46.08,0.0,44.8998,44.8998,44.8998,44.8998,0.0
2006-01-20 12:35:00,46.08,46.08,46.06,46.08,2600.0,44.8998,44.8998,44.8803,44.8998,2600.0
2006-01-20 12:40:00,46.08,46.09,46.08,46.09,2500.0,44.8998,44.9095,44.8998,44.9095,2500.0
2006-01-20 12:45:00,46.08,46.08,46.07,46.07,2900.0,44.8998,44.8998,44.89,44.89,2900.0
2006-01-20 12:50:00,46.08,46.09,46.08,46.09,700.0,44.8998,44.9095,44.8998,44.9095,700.0
2006-01-20 12:55:00,46.09,46.1,46.07,46.07,4500.0,44.9095,44.9193,44.89,44.89,4500.0
2006-01-20 13:00:00,46.08,46.1,46.0,46.0,4100.0,44.8998,44.9193,44.8218,44.8218,4100.0
2006-01-20 13:05:00,46.0,46.0,46.0,46.0,11100.0,44.8218,44.8218,44.8218,44.8218,11100.0
2006-01-20 13:10:00,46.0,46.0,45.99,45.99,1200.0,44.8218,44.8218,44.8121,44.8121,1200.0
2006-01-20 13:15:00,45.99,46.03,45.97,45.97,2200.0,44.8121,44.8511,44.7926,44.7926,2200.0
2006-01-20 13:20:00,45.96,45.97,45.96,45.96,700.0,44.7829,44.7926,44.7829,44.7829,700.0
2006-01-20 13:25:00,45.96,45.96,45.96,45.96,0.0,44.7829,44.7829,44.7829,44.7829,0.0
2006-01-20 13:30:00,45.95,45.97,45.89,45.9,4900.0,44.7731,44.7926,44.7147,44.7244,4900.0
2006-01-20 13:35:00,45.91,45.92,45.91,45.92,800.0,44.7341,44.7439,44.7341,44.7439,800.0
2006-01-20 13:40:00,45.91,45.94,45.91,45.93,3000.0,44.7341,44.7634,44.7341,44.7536,3000.0
2006-01-20 13:45:00,45.95,45.95,45.9,45.9,1000.0,44.7731,44.7731,44.7244,44.7244,1000.0
2006-01-20 13:50:00,45.9,45.9,45.89,45.9,3900.0,44.7244,44.7244,44.7147,44.7244,3900.0
2006-01-20 13:55:00,45.89,45.9,45.87,45.89,2000.0,44.7147,44.7244,44.6952,44.7147,2000.0
2006-01-20 14:00:00,45.9,45.92,45.89,45.92,5800.0,44.7244,44.7439,44.7147,44.7439,5800.0
2006-01-20 14:05:00,45.92,45.94,45.92,45.94,900.0,44.7439,44.7634,44.7439,44.7634,900.0
2006-01-20 14:10:00,45.96,45.97,45.93,45.97,3900.0,44.7829,44.7926,44.7536,44.7926,3900.0
2006-01-20 14:15:00,45.97,46.0,45.96,45.97,3700.0,44.7926,44.8218,44.7829,44.7926,3700.0
2006-01-20 14:20:00,45.98,45.98,45.92,45.92,1600.0,44.8023,44.8023,44.7439,44.7439,1600.0
2006-01-20 14:25:00,45.93,45.99,45.93,45.99,3000.0,44.7536,44.8121,44.7536,44.8121,3000.0
2006-01-20 14:30:00,46.0,46.06,46.0,46.01,2100.0,44.8218,44.8803,44.8218,44.8316,2100.0
2006-01-20 14:35:00,45.99,45.99,45.96,45.98,800.0,44.8121,44.8121,44.7829,44.8023,800.0
2006-01-20 14:40:00,45.99,45.99,45.98,45.99,1000.0,44.8121,44.8121,44.8023,44.8121,1000.0
2006-01-20 14:45:00,45.99,45.99,45.96,45.97,2300.0,44.8121,44.8121,44.7829,44.7926,2300.0
2006-01-20 14:50:00,45.95,46.0,45.94,45.96,8200.0,44.7731,44.8218,44.7634,44.7829,8200.0
2006-01-20 14:55:00,45.96,45.98,45.94,45.94,1800.0,44.7829,44.8023,44.7634,44.7634,1800.0
2006-01-20 15:00:00,45.93,45.94,45.9,45.92,3100.0,44.7536,44.7634,44.7244,44.7439,3100.0
2006-01-20 15:05:00,45.92,45.97,45.9,45.97,6700.0,44.7439,44.7926,44.7244,44.7926,6700.0
2006-01-20 15:10:00,45.95,45.97,45.92,45.92,2500.0,44.7731,44.7926,44.7439,44.7439,2500.0
2006-01-20 15:15:00,45.92,45.92,45.9,45.9,13700.0,44.7439,44.7439,44.7244,44.7244,13700.0
2006-01-20 15:20:00,45.9,45.9,45.89,45.89,3900.0,44.7244,44.7244,44.7147,44.7147,3900.0
2006-01-20 15:25:00,45.87,45.87,45.75,45.78,5500.0,44.6952,44.6952,44.5782,44.6075,5500.0
2006-01-20 15:30:00,45.79,45.82,45.78,45.8,2700.0,44.6172,44.6464,44.6075,44.627,2700.0
2006-01-20 15:35:00,45.81,45.85,45.8,45.8,3400.0,44.6367,44.6757,44.627,44.627,3400.0
2006-01-20 15:40:00,45.8,45.88,45.8,45.88,10500.0,44.627,44.7049,44.627,44.7049,10500.0
2006-01-20 15:45:00,45.86,45.87,45.84,45.85,7700.0,44.6854,44.6952,44.6659,44.6757,7700.0
2006-01-20 15:50:00,45.85,45.86,45.8,45.81,5000.0,44.6757,44.6854,44.627,44.6367,5000.0
2006-01-20 15:55:00,45.79,45.79,45.75,45.75,15700.0,44.6172,44.6172,44.5782,44.5782,15700.0
2006-01-23 09:30:00,45.7,45.75,45.66,45.74,12800.0,44.5295,44.5782,44.4905,44.5685,12800.0
2006-01-23 09:35:00,45.74,45.83,45.74,45.78,3400.0,44.5685,44.6562,44.5685,44.6075,3400.0
2006-01-23 09:40:00,45.76,45.77,45.75,45.77,1000.0,44.588,44.5977,44.5782,44.5977,1000.0
2006-01-23 09:45:00,45.8,45.86,45.78,45.82,2700.0,44.627,44.6854,44.6075,44.6464,2700.0
2006-01-23 09:50:00,45.81,45.81,45.78,45.8,4200.0,44.6367,44.6367,44.6075,44.627,4200.0
2006-01-23 09:55:00,45.79,45.8,45.78,45.78,3300.0,44.6172,44.627,44.6075,44.6075,3300.0
2006-01-23 10:00:00,45.78,45.78,45.75,45.75,3900.0,44.6075,44.6075,44.5782,44.5782,3900.0
2006-01-23 10:05:00,45.75,45.76,45.73,45.74,5900.0,44.5782,44.588,44.5587,44.5685,5900.0
2006-01-23 10:10:00,45.74,45.76,45.74,45.75,1400.0,44.5685,44.588,44.5685,44.5782,1400.0
2006-01-23 10:15:00,45.76,45.76,45.73,45.75,2500.0,44.588,44.588,44.5587,44.5782,2500.0
2006-01-23 10:20:00,45.75,45.79,45.73,45.79,3500.0,44.5782,44.6172,44.5587,44.6172,3500.0
2006-01-23 10:25:00,45.75,45.77,45.75,45.77,1900.0,44.5782,44.5977,44.5782,44.5977,1900.0
2006-01-23 10:30:00,45.76,45.77,45.73,45.74,4500.0,44.588,44.5977,44.5587,44.5685,4500.0
2006-01-23 10:35:00,45.75,45.76,45.74,45.74,6900.0,44.5782,44.588,44.5685,44.5685,6900.0
2006-01-23 10:40:00,45.74,45.75,45.74,45.75,2400.0,44.5685,44.5782,44.5685,44.5782,2400.0
2006-01-23 10:45:00,45.75,45.76,45.74,45.74,1900.0,44.5782,44.588,44.5685,44.5685,1900.0
2006-01-23 10:50:00,45.75,45.75,45.71,45.71,2800.0,44.5782,44.5782,44.5393,44.5393,2800.0
2006-01-23 10:55:00,45.7,45.71,45.66,45.69,1800.0,44.5295,44.5393,44.4905,44.5198,1800.0
2006-01-23 11:00:00,45.68,45.68,45.62,45.62,3600.0,44.51,44.51,44.4516,44.4516,3600.0
2006-01-23 11:05:00,45.62,45.65,45.62,45.65,3700.0,44.4516,44.4808,44.4516,44.4808,3700.0
2006-01-23 11:10:00,45.65,45.7,45.65,45.69,20100.0,44.4808,44.5295,44.4808,44.5198,20100.0
2006-01-23 11:15:00,45.7,45.75,45.7,45.7,2500.0,44.5295,44.5782,44.5295,44.5295,2500.0
2006-01-23 11:20:00,45.71,45.71,45.64,45.67,4100.0,44.5393,44.5393,44.4711,44.5003,4100.0
2006-01-23 11:25:00,45.65,45.76,45.65,45.76,2200.0,44.4808,44.588,44.4808,44.588,2200.0
2006-01-23 11:30:00,45.77,45.8,45.77,45.79,3100.0,44.5977,44.627,44.5977,44.6172,3100.0
2006-01-23 11:35:00,45.77,45.8,45.77,45.77,2300.0,44.5977,44.627,44.5977,44.5977,2300.0
2006-01-23 11:40:00,45.77,45.77,45.75,45.76,1600.0,44.5977,44.5977,44.5782,44.588,1600.0
2006-01-23 11:45:00,45.75,45.76,45.7,45.74,4200.0,44.5782,44.588,44.5295,44.5685,4200.0
2006-01-23 11:50:00,45.74,45.79,45.74,45.79,2700.0,44.5685,44.6172,44.5685,44.6172,2700.0
2006-01-23 11:55:00,45.79,45.81,45.77,45.8,30800.0,44.6172,44.6367,44.5977,44.627,30800.0
2006-01-23 12:00:00,45.79,45.79,45.74,45.74,2400.0,44.6172,44.6172,44.5685,44.5685,2400.0
2006-01-23 12:05:00,45.74,45.75,45.74,45.75,2100.0,44.5685,44.5782,44.5685,44.5782,2100.0
2006-01-23 12:10:00,45.74,45.74,45.7,45.74,2500.0,44.5685,44.5685,44.5295,44.5685,2500.0
2006-01-23 12:15:00,45.74,45.77,45.63,45.65,3300.0,44.5685,44.5977,44.4613,44.4808,3300.0
2006-01-23 12:20:00,45.66,45.7,45.66,45.7,2400.0,44.4905,44.5295,44.4905,44.5295,2400.0
2006-01-23 12:25:00,45.71,45.71,45.7,45.71,1100.0,44.5393,44.5393,44.5295,44.5393,1100.0
2006-01-23 12:30:00,45.71,45.73,45.7,45.72,2100.0,44.5393,44.5587,44.5295,44.549,2100.0
2006-01-23 12:35:00,45.7,45.7,45.65,45.67,1600.0,44.5295,44.5295,44.4808,44.5003,1600.0
2006-01-23 12:40:00,45.67,45.67,45.61,45.64,2000.0,44.5003,44.5003,44.4418,44.4711,2000.0
2006-01-23 12:45:00,45.65,45.66,45.64,45.66,36400.0,44.4808,44.4905,44.4711,44.4905,36400.0
2006-01-23 12:50:00,45.66,45.72,45.65,45.72,9100.0,44.4905,44.549,44.4808,44.549,9100.0
2006-01-23 12:55:00,45.71,45.71,45.68,45.69,1500.0,44.5393,44.5393,44.51,44.5198,1500.0
2006-01-23 13:00:00,45.66,45.69,45.66,45.68,2000.0,44.4905,44.5198,44.4905,44.51,2000.0
2006-01-23 13:05:00,45.68,45.72,45.67,45.72,1900.0,44.51,44.549,44.5003,44.549,1900.0
2006-01-23 13:10:00,45.74,45.75,45.72,45.73,2900.0,44.5685,44.5782,44.549,44.5587,2900.0
2006-01-23 13:15:00,45.73,45.77,45.71,45.76,2400.0,44.5587,44.5977,44.5393,44.588,2400.0
2006-01-23 13:20:00,45.76,45.77,45.74,45.77,3400.0,44.588,44.5977,44.5685,44.5977,3400.0
2006-01-23 13:25:00,45.73,45.81,45.73,45.79,3600.0,44.5587,44.6367,44.5587,44.6172,3600.0
2006-01-23 13:30:00,45.76,45.81,45.76,45.79,2300.0,44.588,44.6367,44.588,44.6172,2300.0
2006-01-23 13:35:00,45.79,45.82,45.78,45.79,2900.0,44.6172,44.6464,44.6075,44.6172,2900.0
2006-01-23 13:40:00,45.78,45.78,45.73,45.73,2200.0,44.6075,44.6075,44.5587,44.5587,2200.0
2006-01-23 13:45:00,45.74,45.78,45.74,45.74,5000.0,44.5685,44.6075,44.5685,44.5685,5000.0
2006-01-23 13:50:00,45.75,45.75,45.73,45.74,6900.0,44.5782,44.5782,44.5587,44.5685,6900.0
2006-01-23 13:55:00,45.74,45.76,45.73,45.74,3100.0,44.5685,44.588,44.5587,44.5685,3100.0
2006-01-23 14:00:00,45.74,45.77,45.74,45.76,3700.0,44.5685,44.5977,44.5685,44.588,3700.0
2006-01-23 14:05:00,45.76,45.79,45.75,45.79,4200.0,44.588,44.6172,44.5782,44.6172,4200.0
2006-01-23 14:10:00,45.78,45.78,45.7,45.73,6200.0,44.6075,44.6075,44.5295,44.5587,6200.0
2006-01-23 14:15:00,45.69,45.75,45.69,45.75,3100.0,44.5198,44.5782,44.5198,44.5782,3100.0
2006-01-23 14:20:00,45.75,45.76,45.74,45.76,2700.0,44.5782,44.588,44.5685,44.588,2700.0
2006-01-23 14:25:00,45.76,45.76,45.69,45.69,2700.0,44.588,44.588,44.5198,44.5198,2700.0
2006-01-23 14:30:00,45.69,45.74,45.69,45.73,4000.0,44.5198,44.5685,44.5198,44.5587,4000.0
2006-01-23 14:35:00,45.73,45.73,45.65,45.66,3300.0,44.5587,44.5587,44.4808,44.4905,3300.0
2006-01-23 14:40:00,45.66,45.68,45.65,45.68,2600.0,44.4905,44.51,44.4808,44.51,2600.0
2006-01-23 14:45:00,45.68,45.73,45.68,45.73,4300.0,44.51,44.5587,44.51,44.5587,4300.0
2006-01-23 14:50:00,45.71,45.71,45.65,45.68,6000.0,44.5393,44.5393,44.4808,44.51,6000.0
2006-01-23 14:55:00,45.67,45.75,45.67,45.75,3800.0,44.5003,44.5782,44.5003,44.5782,3800.0
2006-01-23 15:00:00,45.75,45.77,45.75,45.75,5400.0,44.5782,44.5977,44.5782,44.5782,5400.0
2006-01-23 15:05:00,45.77,45.79,45.76,45.76,2300.0,44.5977,44.6172,44.588,44.588,2300.0
2006-01-23 15:10:00,45.76,45.76,45.75,45.75,5300.0,44.588,44.588,44.5782,44.5782,5300.0
2006-01-23 15:15:00,45.76,45.77,45.75,45.76,3400.0,44.588,44.5977,44.5782,44.588,3400.0
2006-01-23 15:20:00,45.77,45.8,45.75,45.76,7500.0,44.5977,44.627,44.5782,44.588,7500.0
2006-01-23 15:25:00,45.75,45.76,45.75,45.75,5500.0,44.5782,44.588,44.5782,44.5782,5500.0
2006-01-23 15:30:00,45.76,45.8,45.75,45.8,10000.0,44.588,44.627,44.5782,44.627,10000.0
2006-01-23 15:35:00,45.79,45.79,45.75,45.75,4300.0,44.6172,44.6172,44.5782,44.5782,4300.0
2006-01-23 15:40:00,45.75,45.75,45.73,45.73,14200.0,44.5782,44.5782,44.5587,44.5587,14200.0
2006-01-23 15:45:00,45.72,45.72,45.68,45.68,5300.0,44.549,44.549,44.51,44.51,5300.0
2006-01-23 15:50:00,45.67,45.69,45.63,45.66,10800.0,44.5003,44.5198,44.4613,44.4905,10800.0
2006-01-23 15:55:00,45.65,45.66,45.64,45.65,12700.0,44.4808,44.4905,44.4711,44.4808,12700.0
2006-01-24 09:30:00,45.65,45.8,45.65,45.8,6800.0,44.4808,44.627,44.4808,44.627,6800.0
2006-01-24 09:35:00,45.85,45.89,45.84,45.89,1800.0,44.6757,44.7147,44.6659,44.7147,1800.0
2006-01-24 09:40:00,45.88,45.9,45.87,45.87,800.0,44.7049,44.7244,44.6952,44.6952,800.0
2006-01-24 09:45:00,45.89,45.96,45.89,45.96,4300.0,44.7147,44.7829,44.7147,44.7829,4300.0
2006-01-24 09:50:00,45.97,46.0,45.97,46.0,3400.0,44.7926,44.8218,44.7926,44.8218,3400.0
2006-01-24 09:55:00,46.0,46.0,46.0,46.0,2600.0,44.8218,44.8218,44.8218,44.8218,2600.0
2006-01-24 10:00:00,45.99,46.01,45.95,45.95,4600.0,44.8121,44.8316,44.7731,44.7731,4600.0
2006-01-24 10:05:00,45.94,45.95,45.94,45.94,1800.0,44.7634,44.7731,44.7634,44.7634,1800.0
2006-01-24 10:10:00,45.91,45.93,45.8,45.8,4900.0,44.7341,44.7536,44.627,44.627,4900.0
2006-01-24 10:15:00,45.81,45.81,45.77,45.78,1500.0,44.6367,44.6367,44.5977,44.6075,1500.0
2006-01-24 10:20:00,45.76,45.78,45.73,45.73,14600.0,44.588,44.6075,44.5587,44.5587,14600.0
2006-01-24 10:25:00,45.74,45.74,45.61,45.68,6100.0,44.5685,44.5685,44.4418,44.51,6100.0
2006-01-24 10:30:00,45.67,45.72,45.63,45.69,6100.0,44.5003,44.549,44.4613,44.5198,6100.0
2006-01-24 10:35:00,45.69,45.75,45.68,45.68,6000.0,44.5198,44.5782,44.51,44.51,6000.0
2006-01-24 10:40:00,45.67,45.68,45.67,45.67,5200.0,44.5003,44.51,44.5003,44.5003,5200.0
2006-01-24 10:45:00,45.63,45.68,45.63,45.65,3800.0,44.4613,44.51,44.4613,44.4808,3800.0
2006-01-24 10:50:00,45.64,45.66,45.56,45.57,3100.0,44.4711,44.4905,44.3931,44.4028,3100.0
2006-01-24 10:55:00,45.57,45.58,45.53,45.57,2400.0,44.4028,44.4126,44.3639,44.4028,2400.0
2006-01-24 11:00:00,45.58,45.58,45.52,45.55,2100.0,44.4126,44.4126,44.3541,44.3834,2100.0
2006-01-24 11:05:00,45.54,45.54,45.37,45.37,5800.0,44.3736,44.3736,44.208,44.208,5800.0
2006-01-24 11:10:00,45.42,45.55,45.42,45.47,6000.0,44.2567,44.3834,44.2567,44.3054,6000.0
2006-01-24 11:15:00,45.49,45.51,45.44,45.47,4300.0,44.3249,44.3444,44.2762,44.3054,4300.0
2006-01-24 11:20:00,45.43,45.5,45.43,45.5,3400.0,44.2664,44.3346,44.2664,44.3346,3400.0
2006-01-24 11:25:00,45.52,45.54,45.52,45.54,3500.0,44.3541,44.3736,44.3541,44.3736,3500.0
2006-01-24 11:30:00,45.54,45.55,45.53,45.54,3000.0,44.3736,44.3834,44.3639,44.3736,3000.0
2006-01-24 11:35:00,45.54,45.54,45.5,45.52,3500.0,44.3736,44.3736,44.3346,44.3541,3500.0
2006-01-24 11:40:00,45.49,45.54,45.49,45.54,800.0,44.3249,44.3736,44.3249,44.3736,800.0
2006-01-24 11:45:00,45.54,45.55,45.5,45.5,2400.0,44.3736,44.3834,44.3346,44.3346,2400.0
2006-01-24 11:50:00,45.51,45.52,45.47,45.5,1100.0,44.3444,44.3541,44.3054,44.3346,1100.0
2006-01-24 11:55:00,45.53,45.53,45.5,45.52,2100.0,44.3639,44.3639,44.3346,44.3541,2100.0
2006-01-24 12:00:00,45.51,45.6,45.51,45.6,2300.0,44.3444,44.4321,44.3444,44.4321,2300.0
2006-01-24 12:05:00,45.59,45.64,45.57,45.64,3200.0,44.4223,44.4711,44.4028,44.4711,3200.0
2006-01-24 12:10:00,45.64,45.64,45.63,45.64,2100.0,44.4711,44.4711,44.4613,44.4711,2100.0
2006-01-24 12:15:00,45.64,45.64,45.57,45.57,600.0,44.4711,44.4711,44.4028,44.4028,600.0
2006-01-24 12:20:00,45.58,45.58,45.5,45.52,2500.0,44.4126,44.4126,44.3346,44.3541,2500.0
2006-01-24 12:25:00,45.5,45.5,45.48,45.5,1500.0,44.3346,44.3346,44.3152,44.3346,1500.0
2006-01-24 12:30:00,45.49,45.57,45.45,45.55,2800.0,44.3249,44.4028,44.2859,44.3834,2800.0
2006-01-24 12:35:00,45.55,45.55,45.51,45.54,700.0,44.3834,44.3834,44.3444,44.3736,700.0
2006-01-24 12:40:00,45.54,45.54,45.52,45.52,1300.0,44.3736,44.3736,44.3541,44.3541,1300.0
2006-01-24 12:45:00,45.53,45.56,45.52,45.56,1800.0,44.3639,44.3931,44.3541,44.3931,1800.0
2006-01-24 12:50:00,45.51,45.59,45.51,45.55,2100.0,44.3444,44.4223,44.3444,44.3834,2100.0
2006-01-24 12:55:00,45.55,45.6,45.55,45.56,1400.0,44.3834,44.4321,44.3834,44.3931,1400.0
2006-01-24 13:00:00,45.55,45.62,45.53,45.61,2400.0,44.3834,44.4516,44.3639,44.4418,2400.0
2006-01-24 13:05:00,45.61,45.64,45.61,45.64,1200.0,44.4418,44.4711,44.4418,44.4711,1200.0
2006-01-24 13:10:00,45.57,45.62,45.57,45.58,2800.0,44.4028,44.4516,44.4028,44.4126,2800.0
2006-01-24 13:15:00,45.58,45.58,45.58,45.58,700.0,44.4126,44.4126,44.4126,44.4126,700.0
2006-01-24 13:20:00,45.59,45.61,45.59,45.61,800.0,44.4223,44.4418,44.4223,44.4418,800.0
2006-01-24 13:25:00,45.61,45.64,45.61,45.64,5300.0,44.4418,44.4711,44.4418,44.4711,5300.0
2006-01-24 13:30:00,45.64,45.64,45.64,45.64,200.0,44.4711,44.4711,44.4711,44.4711,200.0
2006-01-24 13:35:00,45.64,45.64,45.59,45.62,3400.0,44.4711,44.4711,44.4223,44.4516,3400.0
2006-01-24 13:40:00,45.58,45.58,45.55,45.58,2100.0,44.4126,44.4126,44.3834,44.4126,2100.0
2006-01-24 13:45:00,45.58,45.58,45.54,45.54,1000.0,44.4126,44.4126,44.3736,44.3736,1000.0
2006-01-24 13:50:00,45.54,45.59,45.54,45.56,2900.0,44.3736,44.4223,44.3736,44.3931,2900.0
2006-01-24 13:55:00,45.55,45.59,45.55,45.59,13300.0,44.3834,44.4223,44.3834,44.4223,13300.0
2006-01-24 14:00:00,45.61,45.64,45.6,45.63,9300.0,44.4418,44.4711,44.4321,44.4613,9300.0
2006-01-24 14:05:00,45.63,45.63,45.55,45.59,13200.0,44.4613,44.4613,44.3834,44.4223,13200.0
2006-01-24 14:10:00,45.58,45.61,45.58,45.6,7000.0,44.4126,44.4418,44.4126,44.4321,7000.0
2006-01-24 14:15:00,45.6,45.63,45.57,45.57,2600.0,44.4321,44.4613,44.4028,44.4028,2600.0
2006-01-24 14:20:00,45.59,45.6,45.47,45.51,7200.0,44.4223,44.4321,44.3054,44.3444,7200.0
2006-01-24 14:25:00,45.52,45.59,45.52,45.59,1000.0,44.3541,44.4223,44.3541,44.4223,1000.0
2006-01-24 14:30:00,45.55,45.59,45.55,45.57,3000.0,44.3834,44.4223,44.3834,44.4028,3000.0
2006-01-24 14:35:00,45.57,45.58,45.51,45.55,3200.0,44.4028,44.4126,44.3444,44.3834,3200.0
2006-01-24 14:40:00,45.54,45.56,45.54,45.56,2500.0,44.3736,44.3931,44.3736,44.3931,2500.0
2006-01-24 14:45:00,45.56,45.56,45.51,45.52,1900.0,44.3931,44.3931,44.3444,44.3541,1900.0
2006-01-24 14:50:00,45.52,45.56,45.52,45.53,4800.0,44.3541,44.3931,44.3541,44.3639,4800.0
2006-01-24 14:55:00,45.52,45.52,45.48,45.48,2400.0,44.3541,44.3541,44.3152,44.3152,2400.0
2006-01-24 15:00:00,45.49,45.5,45.48,45.49,4000.0,44.3249,44.3346,44.3152,44.3249,4000.0
2006-01-24 15:05:00,45.49,45.52,45.47,45.47,6800.0,44.3249,44.3541,44.3054,44.3054,6800.0
2006-01-24 15:10:00,45.45,45.48,45.45,45.47,2300.0,44.2859,44.3152,44.2859,44.3054,2300.0
2006-01-24 15:15:00,45.47,45.48,45.46,45.48,3500.0,44.3054,44.3152,44.2957,44.3152,3500.0
2006-01-24 15:20:00,45.48,45.5,45.48,45.5,5200.0,44.3152,44.3346,44.3152,44.3346,5200.0
2006-01-24 15:25:00,45.5,45.5,45.47,45.49,9900.0,44.3346,44.3346,44.3054,44.3249,9900.0
2006-01-24 15:30:00,45.5,45.5,45.49,45.49,4800.0,44.3346,44.3346,44.3249,44.3249,4800.0
2006-01-24 15:35:00,45.49,45.49,45.48,45.49,9400.0,44.3249,44.3249,44.3152,44.3249,9400.0
2006-01-24 15:40:00,45.49,45.5,45.48,45.49,5500.0,44.3249,44.3346,44.3152,44.3249,5500.0
2006-01-24 15:45:00,45.49,45.5,45.48,45.5,18600.0,44.3249,44.3346,44.3152,44.3346,18600.0
2006-01-24 15:50:00,45.49,45.49,45.47,45.47,29100.0,44.3249,44.3249,44.3054,44.3054,29100.0
2006-01-24 15:55:00,45.48,45.48,45.44,45.45,16000.0,44.3152,44.3152,44.2762,44.2859,16000.0
2006-01-25 09:30:00,45.4,45.5,45.4,45.46,10400.0,44.2372,44.3346,44.2372,44.2957,10400.0
2006-01-25 09:35:00,45.43,45.43,45.3,45.31,3000.0,44.2664,44.2664,44.1398,44.1495,3000.0
2006-01-25 09:40:00,45.31,45.31,45.27,45.29,3400.0,44.1495,44.1495,44.1105,44.13,3400.0
2006-01-25 09:45:00,45.29,45.3,45.26,45.3,23600.0,44.13,44.1398,44.1008,44.1398,23600.0
2006-01-25 09:50:00,45.31,45.4,45.3,45.35,1800.0,44.1495,44.2372,44.1398,44.1885,1800.0
2006-01-25 09:55:00,45.35,45.36,45.29,45.3,2400.0,44.1885,44.1982,44.13,44.1398,2400.0
2006-01-25 10:00:00,45.28,45.35,45.28,45.33,1300.0,44.1203,44.1885,44.1203,44.169,1300.0
2006-01-25 10:05:00,45.33,45.33,45.16,45.16,7900.0,44.169,44.169,44.0033,44.0033,7900.0
2006-01-25 10:10:00,45.15,45.2,45.09,45.12,4500.0,43.9936,44.0423,43.9351,43.9644,4500.0
2006-01-25 10:15:00,45.16,45.16,45.15,45.15,500.0,44.0033,44.0033,43.9936,43.9936,500.0
2006-01-25 10:20:00,45.12,45.12,45.06,45.06,1900.0,43.9644,43.9644,43.9059,43.9059,1900.0
2006-01-25 10:25:00,45.03,45.08,44.93,45.0,46900.0,43.8767,43.9254,43.7792,43.8474,46900.0
2006-01-25 10:30:00,44.9,45.0,44.9,45.0,3600.0,43.75,43.8474,43.75,43.8474,3600.0
2006-01-25 10:35:00,45.05,45.2,45.05,45.11,4600.0,43.8962,44.0423,43.8962,43.9546,4600.0
2006-01-25 10:40:00,45.13,45.15,45.13,45.15,800.0,43.9741,43.9936,43.9741,43.9936,800.0
2006-01-25 10:45:00,45.16,45.16,45.1,45.12,4300.0,44.0033,44.0033,43.9449,43.9644,4300.0
2006-01-25 10:50:00,45.14,45.18,45.14,45.17,1400.0,43.9839,44.0228,43.9839,44.0131,1400.0
2006-01-25 10:55:00,45.17,45.19,45.14,45.19,900.0,44.0131,44.0326,43.9839,44.0326,900.0
2006-01-25 11:00:00,45.19,45.2,45.14,45.14,20400.0,44.0326,44.0423,43.9839,43.9839,20400.0
2006-01-25 11:05:00,45.16,45.26,45.15,45.26,5400.0,44.0033,44.1008,43.9936,44.1008,5400.0
2006-01-25 11:10:00,45.29,45.66,45.29,45.6,42900.0,44.13,44.4905,44.13,44.4321,42900.0
2006-01-25 11:15:00,45.58,45.67,45.47,45.61,44200.0,44.4126,44.5003,44.3054,44.4418,44200.0
2006-01-25 11:20:00,45.61,45.72,45.47,45.47,15700.0,44.4418,44.549,44.3054,44.3054,15700.0
2006-01-25 11:25:00,45.42,45.42,45.4,45.4,2100.0,44.2567,44.2567,44.2372,44.2372,2100.0
2006-01-25 11:30:00,45.44,45.44,45.21,45.21,3900.0,44.2762,44.2762,44.0521,44.0521,3900.0
2006-01-25 11:35:00,45.3,45.32,45.16,45.22,5600.0,44.1398,44.1592,44.0033,44.0618,5600.0
2006-01-25 11:40:00,45.2,45.2,45.2,45.2,400.0,44.0423,44.0423,44.0423,44.0423,400.0
2006-01-25 11:45:00,45.16,45.2,45.1,45.1,1100.0,44.0033,44.0423,43.9449,43.9449,1100.0
2006-01-25 11:50:00,45.06,45.12,45.06,45.12,800.0,43.9059,43.9644,43.9059,43.9644,800.0
2006-01-25 11:55:00,45.12,45.27,45.12,45.19,4500.0,43.9644,44.1105,43.9644,44.0326,4500.0
2006-01-25 12:00:00,45.23,45.24,45.14,45.23,2500.0,44.0716,44.0813,43.9839,44.0716,2500.0
2006-01-25 12:05:00,45.17,45.2,45.15,45.19,1400.0,44.0131,44.0423,43.9936,44.0326,1400.0
2006-01-25 12:10:00,45.18,45.18,45.12,45.15,1400.0,44.0228,44.0228,43.9644,43.9936,1400.0
2006-01-25 12:15:00,45.13,45.17,45.06,45.17,3900.0,43.9741,44.0131,43.9059,44.0131,3900.0
2006-01-25 12:20:00,45.14,45.15,45.14,45.15,300.0,43.9839,43.9936,43.9839,43.9936,300.0
2006-01-25 12:25:00,45.12,45.12,44.98,44.98,2000.0,43.9644,43.9644,43.828,43.828,2000.0
2006-01-25 12:30:00,45.01,45.07,45.01,45.07,4000.0,43.8572,43.9157,43.8572,43.9157,4000.0
2006-01-25 12:35:00,45.05,45.1,45.04,45.09,2700.0,43.8962,43.9449,43.8864,43.9351,2700.0
2006-01-25 12:40:00,45.07,45.2,45.05,45.2,3500.0,43.9157,44.0423,43.8962,44.0423,3500.0
2006-01-25 12:45:00,45.2,45.21,45.14,45.18,4100.0,44.0423,44.0521,43.9839,44.0228,4100.0
2006-01-25 12:50:00,45.17,45.22,45.17,45.22,4900.0,44.0131,44.0618,44.0131,44.0618,4900.0
2006-01-25 12:55:00,45.19,45.27,45.19,45.26,15300.0,44.0326,44.1105,44.0326,44.1008,15300.0
2006-01-25 13:00:00,45.26,45.26,45.1,45.23,18300.0,44.1008,44.1008,43.9449,44.0716,18300.0
2006-01-25 13:05:00,45.24,45.27,45.2,45.2,5000.0,44.0813,44.1105,44.0423,44.0423,5000.0
2006-01-25 13:10:00,45.2,45.2,45.17,45.2,2900.0,44.0423,44.0423,44.0131,44.0423,2900.0
2006-01-25 13:15:00,45.19,45.19,45.18,45.18,700.0,44.0326,44.0326,44.0228,44.0228,700.0
2006-01-25 13:20:00,45.18,45.21,45.18,45.21,1600.0,44.0228,44.0521,44.0228,44.0521,1600.0
2006-01-25 13:25:00,45.21,45.21,45.17,45.2,33700.0,44.0521,44.0521,44.0131,44.0423,33700.0
2006-01-25 13:30:00,45.17,45.26,45.17,45.26,2400.0,44.0131,44.1008,44.0131,44.1008,2400.0
2006-01-25 13:35:00,45.26,45.3,45.26,45.27,4600.0,44.1008,44.1398,44.1008,44.1105,4600.0
2006-01-25 13:40:00,45.27,45.37,45.27,45.35,8600.0,44.1105,44.208,44.1105,44.1885,8600.0
2006-01-25 13:45:00,45.35,45.39,45.3,45.34,3600.0,44.1885,44.2275,44.1398,44.1787,3600.0
2006-01-25 13:50:00,45.34,45.38,45.31,45.38,4200.0,44.1787,44.2177,44.1495,44.2177,4200.0
2006-01-25 13:55:00,45.38,45.43,45.37,45.42,7400.0,44.2177,44.2664,44.208,44.2567,7400.0
2006-01-25 14:00:00,45.43,45.43,45.34,45.34,8500.0,44.2664,44.2664,44.1787,44.1787,8500.0
2006-01-25 14:05:00,45.32,45.35,45.31,45.34,10900.0,44.1592,44.1885,44.1495,44.1787,10900.0
2006-01-25 14:10:00,45.33,45.37,45.33,45.35,3800.0,44.169,44.208,44.169,44.1885,3800.0
2006-01-25 14:15:00,45.36,45.41,45.36,45.41,3200.0,44.1982,44.2469,44.1982,44.2469,3200.0
2006-01-25 14:20:00,45.42,45.42,45.38,45.39,5700.0,44.2567,44.2567,44.2177,44.2275,5700.0
2006-01-25 14:25:00,45.37,45.42,45.37,45.41,4300.0,44.208,44.2567,44.208,44.2469,4300.0
2006-01-25 14:30:00,45.4,45.41,45.26,45.26,10600.0,44.2372,44.2469,44.1008,44.1008,10600.0
2006-01-25 14:35:00,45.27,45.31,45.26,45.31,5800.0,44.1105,44.1495,44.1008,44.1495,5800.0
2006-01-25 14:40:00,45.31,45.33,45.29,45.33,6300.0,44.1495,44.169,44.13,44.169,6300.0
2006-01-25 14:45:00,45.31,45.37,45.3,45.33,6500.0,44.1495,44.208,44.1398,44.169,6500.0
2006-01-25 14:50:00,45.34,45.34,45.3,45.32,1800.0,44.1787,44.1787,44.1398,44.1592,1800.0
2006-01-25 14:55:00,45.32,45.36,45.32,45.35,15200.0,44.1592,44.1982,44.1592,44.1885,15200.0
2006-01-25 15:00:00,45.35,45.37,45.34,45.35,12500.0,44.1885,44.208,44.1787,44.1885,12500.0
2006-01-25 15:05:00,45.34,45.34,45.25,45.26,5800.0,44.1787,44.1787,44.091,44.1008,5800.0
2006-01-25 15:10:00,45.25,45.29,45.25,45.25,13800.0,44.091,44.13,44.091,44.091,13800.0
2006-01-25 15:15:00,45.23,45.24,45.16,45.2,9300.0,44.0716,44.0813,44.0033,44.0423,9300.0
2006-01-25 15:20:00,45.2,45.2,45.17,45.2,3800.0,44.0423,44.0423,44.0131,44.0423,3800.0
2006-01-25 15:25:00,45.2,45.2,45.19,45.2,5800.0,44.0423,44.0423,44.0326,44.0423,5800.0
2006-01-25 15:30:00,45.2,45.2,45.16,45.16,7800.0,44.0423,44.0423,44.0033,44.0033,7800.0
2006-01-25 15:35:00,45.16,45.19,45.13,45.17,8700.0,44.0033,44.0326,43.9741,44.0131,8700.0
2006-01-25 15:40:00,45.17,45.2,45.17,45.2,7200.0,44.0131,44.0423,44.0131,44.0423,7200.0
2006-01-25 15:45:00,45.19,45.2,45.17,45.19,5500.0,44.0326,44.0423,44.0131,44.0326,5500.0
2006-01-25 15:50:00,45.18,45.21,45.18,45.2,17400.0,44.0228,44.0521,44.0228,44.0423,17400.0
2006-01-25 15:55:00,45.19,45.31,45.19,45.28,20400.0,44.0326,44.1495,44.0326,44.1203,20400.0
2006-01-26 09:30:00,45.75,45.89,45.5,45.76,21600.0,44.5782,44.7147,44.3346,44.588,21600.0
2006-01-26 09:35:00,45.77,46.23,45.72,46.01,14500.0,44.5977,45.0459,44.549,44.8316,14500.0
2006-01-26 09:40:00,45.9,45.97,45.46,45.46,14100.0,44.7244,44.7926,44.2957,44.2957,14100.0
2006-01-26 09:45:00,45.46,45.71,45.41,45.66,13900.0,44.2957,44.5393,44.2469,44.4905,13900.0
2006-01-26 09:50:00,45.65,45.65,45.44,45.45,5100.0,44.4808,44.4808,44.2762,44.2859,5100.0
2006-01-26 09:55:00,45.43,45.43,45.25,45.31,10500.0,44.2664,44.2664,44.091,44.1495,10500.0
2006-01-26 10:00:00,45.34,45.34,45.1,45.1,4500.0,44.1787,44.1787,43.9449,43.9449,4500.0
2006-01-26 10:05:00,45.09,45.17,45.02,45.1,19700.0,43.9351,44.0131,43.8669,43.9449,19700.0
2006-01-26 10:10:00,45.11,45.21,45.06,45.07,4000.0,43.9546,44.0521,43.9059,43.9157,4000.0
2006-01-26 10:15:00,45.09,45.09,44.98,45.0,6600.0,43.9351,43.9351,43.828,43.8474,6600.0
2006-01-26 10:20:00,45.0,45.06,45.0,45.03,5200.0,43.8474,43.9059,43.8474,43.8767,5200.0
2006-01-26 10:25:00,45.03,45.03,45.0,45.02,5700.0,43.8767,43.8767,43.8474,43.8669,5700.0
2006-01-26 10:30:00,45.01,45.07,45.01,45.03,10100.0,43.8572,43.9157,43.8572,43.8767,10100.0
2006-01-26 10:35:00,45.03,45.03,44.9,44.9,7000.0,43.8767,43.8767,43.75,43.75,7000.0
2006-01-26 10:40:00,44.9,44.98,44.9,44.97,8500.0,43.75,43.828,43.75,43.8182,8500.0
2006-01-26 10:45:00,44.96,44.97,44.86,44.87,13800.0,43.8085,43.8182,43.711,43.7208,13800.0
2006-01-26 10:50:00,44.87,44.9,44.87,44.9,4400.0,43.7208,43.75,43.7208,43.75,4400.0
2006-01-26 10:55:00,44.9,44.92,44.88,44.91,13600.0,43.75,43.7695,43.7305,43.7598,13600.0
2006-01-26 11:00:00,44.86,44.91,44.7,44.78,11000.0,43.711,43.7598,43.5551,43.6331,11000.0
2006-01-26 11:05:00,44.72,44.75,44.65,44.66,10600.0,43.5746,43.6038,43.5064,43.5162,10600.0
2006-01-26 11:10:00,44.67,44.67,44.58,44.59,11600.0,43.5259,43.5259,43.4382,43.4479,11600.0
2006-01-26 11:15:00,44.6,44.62,44.49,44.62,12500.0,43.4577,43.4772,43.3505,43.4772,12500.0
2006-01-26 11:20:00,44.6,44.63,44.59,44.63,4500.0,43.4577,43.4869,43.4479,43.4869,4500.0
2006-01-26 11:25:00,44.63,44.91,44.62,44.91,14900.0,43.4869,43.7598,43.4772,43.7598,14900.0
2006-01-26 11:30:00,44.91,45.19,44.91,45.19,13900.0,43.7598,44.0326,43.7598,44.0326,13900.0
2006-01-26 11:35:00,45.2,45.25,45.19,45.25,10500.0,44.0423,44.091,44.0326,44.091,10500.0
2006-01-26 11:40:00,45.25,45.29,45.12,45.15,7000.0,44.091,44.13,43.9644,43.9936,7000.0
2006-01-26 11:45:00,45.15,45.2,45.15,45.16,6200.0,43.9936,44.0423,43.9936,44.0033,6200.0
2006-01-26 11:50:00,45.15,45.15,45.0,45.04,3600.0,43.9936,43.9936,43.8474,43.8864,3600.0
2006-01-26 11:55:00,45.05,45.05,45.02,45.04,2500.0,43.8962,43.8962,43.8669,43.8864,2500.0
2006-01-26 12:00:00,45.03,45.04,45.01,45.02,9500.0,43.8767,43.8864,43.8572,43.8669,9500.0
2006-01-26 12:05:00,45.02,45.03,44.99,45.01,6600.0,43.8669,43.8767,43.8377,43.8572,6600.0
2006-01-26 12:10:00,44.99,45.0,44.99,45.0,10200.0,43.8377,43.8474,43.8377,43.8474,10200.0
2006-01-26 12:15:00,45.0,45.0,44.98,44.99,15700.0,43.8474,43.8474,43.828,43.8377,15700.0
2006-01-26 12:20:00,44.98,45.0,44.98,44.99,5200.0,43.828,43.8474,43.828,43.8377,5200.0
2006-01-26 12:25:00,44.99,45.0,44.9,44.94,27200.0,43.8377,43.8474,43.75,43.789,27200.0
2006-01-26 12:30:00,44.9,44.9,44.81,44.81,4900.0,43.75,43.75,43.6623,43.6623,4900.0
2006-01-26 12:35:00,44.81,44.81,44.73,44.74,2700.0,43.6623,43.6623,43.5844,43.5941,2700.0
2006-01-26 12:40:00,44.76,44.88,44.76,44.88,10000.0,43.6136,43.7305,43.6136,43.7305,10000.0
2006-01-26 12:45:00,44.89,44.93,44.79,44.82,7900.0,43.7403,43.7792,43.6428,43.6721,7900.0
2006-01-26 12:50:00,44.82,44.86,44.8,44.81,3700.0,43.6721,43.711,43.6526,43.6623,3700.0
2006-01-26 12:55:00,44.81,44.81,44.73,44.78,5900.0,43.6623,43.6623,43.5844,43.6331,5900.0
2006-01-26 13:00:00,44.78,44.84,44.77,44.82,4100.0,43.6331,43.6915,43.6233,43.6721,4100.0
2006-01-26 13:05:00,44.82,44.84,44.79,44.8,5200.0,43.6721,43.6915,43.6428,43.6526,5200.0
2006-01-26 13:10:00,44.8,44.85,44.79,44.85,5100.0,43.6526,43.7013,43.6428,43.7013,5100.0
2006-01-26 13:15:00,44.86,45.1,44.85,44.94,30700.0,43.711,43.9449,43.7013,43.789,30700.0
2006-01-26 13:20:00,44.94,44.95,44.83,44.89,6100.0,43.789,43.7987,43.6818,43.7403,6100.0
2006-01-26 13:25:00,44.86,44.87,44.82,44.82,3400.0,43.711,43.7208,43.6721,43.6721,3400.0
2006-01-26 13:30:00,44.82,44.86,44.8,44.86,4100.0,43.6721,43.711,43.6526,43.711,4100.0
2006-01-26 13:35:00,44.81,44.85,44.77,44.85,3600.0,43.6623,43.7013,43.6233,43.7013,3600.0
2006-01-26 13:40:00,44.86,44.89,44.86,44.89,5400.0,43.711,43.7403,43.711,43.7403,5400.0
2006-01-26 13:45:00,44.88,44.9,44.86,44.86,4000.0,43.7305,43.75,43.711,43.711,4000.0
2006-01-26 13:50:00,44.85,44.85,44.8,44.81,7300.0,43.7013,43.7013,43.6526,43.6623,7300.0
2006-01-26 13:55:00,44.82,44.85,44.82,44.83,8100.0,43.6721,43.7013,43.6721,43.6818,8100.0
2006-01-26 14:00:00,44.83,44.85,44.83,44.84,7600.0,43.6818,43.7013,43.6818,43.6915,7600.0
2006-01-26 14:05:00,44.83,44.85,44.82,44.82,6800.0,43.6818,43.7013,43.6721,43.6721,6800.0
2006-01-26 14:10:00,44.83,44.83,44.78,44.79,6100.0,43.6818,43.6818,43.6331,43.6428,6100.0
2006-01-26 14:15:00,44.79,44.82,44.79,44.81,4000.0,43.6428,43.6721,43.6428,43.6623,4000.0
2006-01-26 14:20:00,44.79,44.8,44.76,44.77,5500.0,43.6428,43.6526,43.6136,43.6233,5500.0
2006-01-26 14:25:00,44.79,44.8,44.79,44.79,4800.0,43.6428,43.6526,43.6428,43.6428,4800.0
2006-01-26 14:30:00,44.78,44.8,44.77,44.78,6500.0,43.6331,43.6526,43.6233,43.6331,6500.0
2006-01-26 14:35:00,44.78,44.8,44.78,44.8,3700.0,43.6331,43.6526,43.6331,43.6526,3700.0
2006-01-26 14:40:00,44.8,44.8,44.79,44.8,6900.0,43.6526,43.6526,43.6428,43.6526,6900.0
2006-01-26 14:45:00,44.8,44.84,44.78,44.78,10100.0,43.6526,43.6915,43.6331,43.6331,10100.0
2006-01-26 14:50:00,44.79,44.8,44.75,44.78,35800.0,43.6428,43.6526,43.6038,43.6331,35800.0
2006-01-26 14:55:00,44.79,44.8,44.75,44.77,12600.0,43.6428,43.6526,43.6038,43.6233,12600.0
2006-01-26 15:00:00,44.77,44.78,44.75,44.78,3900.0,43.6233,43.6331,43.6038,43.6331,3900.0
2006-01-26 15:05:00,44.78,44.79,44.75,44.78,8500.0,43.6331,43.6428,43.6038,43.6331,8500.0
2006-01-26 15:10:00,44.76,44.78,44.63,44.67,11200.0,43.6136,43.6331,43.4869,43.5259,11200.0
2006-01-26 15:15:00,44.67,44.74,44.67,44.74,45700.0,43.5259,43.5941,43.5259,43.5941,45700.0
2006-01-26 15:20:00,44.73,44.74,44.73,44.73,13300.0,43.5844,43.5941,43.5844,43.5844,13300.0
2006-01-26 15:25:00,44.74,44.75,44.7,44.71,10200.0,43.5941,43.6038,43.5551,43.5649,10200.0
2006-01-26 15:30:00,44.71,44.8,44.7,44.77,21500.0,43.5649,43.6526,43.5551,43.6233,21500.0
2006-01-26 15:35:00,44.77,44.77,44.67,44.69,15400.0,43.6233,43.6233,43.5259,43.5454,15400.0
2006-01-26 15:40:00,44.69,44.7,44.67,44.69,15200.0,43.5454,43.5551,43.5259,43.5454,15200.0
2006-01-26 15:45:00,44.69,44.69,44.56,44.58,18600.0,43.5454,43.5454,43.4187,43.4382,18600.0
2006-01-26 15:50:00,44.56,44.62,44.56,44.62,12500.0,43.4187,43.4772,43.4187,43.4772,12500.0
2006-01-26 15:55:00,44.62,44.62,44.59,44.59,26300.0,43.4772,43.4772,43.4479,43.4479,26300.0
2006-01-27 09:30:00,44.53,44.56,44.49,44.51,13700.0,43.3895,43.4187,43.3505,43.37,13700.0
2006-01-27 09:35:00,44.51,44.52,44.45,44.5,2900.0,43.37,43.3797,43.3115,43.3603,2900.0
2006-01-27 09:40:00,44.5,44.56,44.5,44.56,3500.0,43.3603,43.4187,43.3603,43.4187,3500.0
2006-01-27 09:45:00,44.58,44.65,44.58,44.63,7600.0,43.4382,43.5064,43.4382,43.4869,7600.0
2006-01-27 09:50:00,44.6,44.6,44.53,44.53,5700.0,43.4577,43.4577,43.3895,43.3895,5700.0
2006-01-27 09:55:00,44.53,44.53,44.49,44.52,11700.0,43.3895,43.3895,43.3505,43.3797,11700.0
2006-01-27 10:00:00,44.53,44.54,44.53,44.54,4800.0,43.3895,43.3992,43.3895,43.3992,4800.0
2006-01-27 10:05:00,44.54,44.54,44.52,44.52,8900.0,43.3992,43.3992,43.3797,43.3797,8900.0
2006-01-27 10:10:00,44.52,44.53,44.52,44.53,15100.0,43.3797,43.3895,43.3797,43.3895,15100.0
2006-01-27 10:15:00,44.53,44.56,44.52,44.54,20100.0,43.3895,43.4187,43.3797,43.3992,20100.0
2006-01-27 10:20:00,44.54,44.54,44.5,44.54,8600.0,43.3992,43.3992,43.3603,43.3992,8600.0
2006-01-27 10:25:00,44.53,44.57,44.53,44.57,10400.0,43.3895,43.4285,43.3895,43.4285,10400.0
2006-01-27 10:30:00,44.57,44.6,44.54,44.6,6000.0,43.4285,43.4577,43.3992,43.4577,6000.0
2006-01-27 10:35:00,44.6,44.69,44.6,44.68,4600.0,43.4577,43.5454,43.4577,43.5356,4600.0
2006-01-27 10:40:00,44.68,44.71,44.66,44.71,12200.0,43.5356,43.5649,43.5162,43.5649,12200.0
2006-01-27 10:45:00,44.72,44.72,44.69,44.71,10600.0,43.5746,43.5746,43.5454,43.5649,10600.0
2006-01-27 10:50:00,44.72,44.73,44.71,44.72,14400.0,43.5746,43.5844,43.5649,43.5746,14400.0
2006-01-27 10:55:00,44.72,44.73,44.64,44.64,6000.0,43.5746,43.5844,43.4967,43.4967,6000.0
2006-01-27 11:00:00,44.65,44.66,44.65,44.66,10300.0,43.5064,43.5162,43.5064,43.5162,10300.0
2006-01-27 11:05:00,44.66,44.66,44.64,44.64,9200.0,43.5162,43.5162,43.4967,43.4967,9200.0
2006-01-27 11:10:00,44.65,44.65,44.64,44.65,6600.0,43.5064,43.5064,43.4967,43.5064,6600.0
2006-01-27 11:15:00,44.65,44.65,44.62,44.62,23700.0,43.5064,43.5064,43.4772,43.4772,23700.0
2006-01-27 11:20:00,44.62,44.63,44.61,44.63,2700.0,43.4772,43.4869,43.4674,43.4869,2700.0
2006-01-27 11:25:00,44.63,44.63,44.62,44.63,10600.0,43.4869,43.4869,43.4772,43.4869,10600.0
2006-01-27 11:30:00,44.63,44.63,44.56,44.59,14700.0,43.4869,43.4869,43.4187,43.4479,14700.0
2006-01-27 11:35:00,44.59,44.67,44.58,44.67,25300.0,43.4479,43.5259,43.4382,43.5259,25300.0
2006-01-27 11:40:00,44.67,44.67,44.62,44.66,12800.0,43.5259,43.5259,43.4772,43.5162,12800.0
2006-01-27 11:45:00,44.7,44.71,44.67,44.69,4500.0,43.5551,43.5649,43.5259,43.5454,4500.0
2006-01-27 11:50:00,44.69,44.75,44.69,44.72,17600.0,43.5454,43.6038,43.5454,43.5746,17600.0
2006-01-27 11:55:00,44.72,44.85,44.71,44.85,9200.0,43.5746,43.7013,43.5649,43.7013,9200.0
2006-01-27 12:00:00,44.85,44.94,44.85,44.93,8400.0,43.7013,43.789,43.7013,43.7792,8400.0
2006-01-27 12:05:00,44.92,44.94,44.91,44.94,4100.0,43.7695,43.789,43.7598,43.789,4100.0
2006-01-27 12:10:00,44.95,44.95,44.9,44.9,5100.0,43.7987,43.7987,43.75,43.75,5100.0
2006-01-27 12:15:00,44.9,44.9,44.88,44.88,6400.0,43.75,43.75,43.7305,43.7305,6400.0
2006-01-27 12:20:00,44.88,44.89,44.78,44.78,12800.0,43.7305,43.7403,43.6331,43.6331,12800.0
2006-01-27 12:25:00,44.78,44.78,44.69,44.69,2700.0,43.6331,43.6331,43.5454,43.5454,2700.0
2006-01-27 12:30:00,44.69,44.69,44.61,44.63,23800.0,43.5454,43.5454,43.4674,43.4869,23800.0
2006-01-27 12:35:00,44.64,44.66,44.63,44.63,1800.0,43.4967,43.5162,43.4869,43.4869,1800.0
2006-01-27 12:40:00,44.63,44.64,44.63,44.64,700.0,43.4869,43.4967,43.4869,43.4967,700.0
2006-01-27 12:45:00,44.64,44.65,44.6,44.65,6500.0,43.4967,43.5064,43.4577,43.5064,6500.0
2006-01-27 12:50:00,44.65,44.68,44.63,44.68,12200.0,43.5064,43.5356,43.4869,43.5356,12200.0
2006-01-27 12:55:00,44.68,44.76,44.68,44.71,3100.0,43.5356,43.6136,43.5356,43.5649,3100.0
2006-01-27 13:00:00,44.75,44.75,44.71,44.74,2600.0,43.6038,43.6038,43.5649,43.5941,2600.0
2006-01-27 13:05:00,44.75,44.78,44.74,44.78,5800.0,43.6038,43.6331,43.5941,43.6331,5800.0
2006-01-27 13:10:00,44.78,44.79,44.75,44.79,7300.0,43.6331,43.6428,43.6038,43.6428,7300.0
2006-01-27 13:15:00,44.78,44.8,44.78,44.8,2800.0,43.6331,43.6526,43.6331,43.6526,2800.0
2006-01-27 13:20:00,44.8,44.8,44.78,44.78,8300.0,43.6526,43.6526,43.6331,43.6331,8300.0
2006-01-27 13:25:00,44.78,44.79,44.78,44.79,1900.0,43.6331,43.6428,43.6331,43.6428,1900.0
2006-01-27 13:30:00,44.78,44.79,44.78,44.79,4100.0,43.6331,43.6428,43.6331,43.6428,4100.0
2006-01-27 13:35:00,44.78,44.79,44.75,44.77,8700.0,43.6331,43.6428,43.6038,43.6233,8700.0
2006-01-27 13:40:00,44.78,44.79,44.78,44.79,5500.0,43.6331,43.6428,43.6331,43.6428,5500.0
2006-01-27 13:45:00,44.79,44.79,44.78,44.78,6400.0,43.6428,43.6428,43.6331,43.6331,6400.0
2006-01-27 13:50:00,44.78,44.79,44.78,44.79,2200.0,43.6331,43.6428,43.6331,43.6428,2200.0
2006-01-27 13:55:00,44.79,44.79,44.77,44.77,7300.0,43.6428,43.6428,43.6233,43.6233,7300.0
2006-01-27 14:00:00,44.77,44.79,44.77,44.79,4500.0,43.6233,43.6428,43.6233,43.6428,4500.0
2006-01-27 14:05:00,44.79,44.79,44.77,44.79,8600.0,43.6428,43.6428,43.6233,43.6428,8600.0
2006-01-27 14:10:00,44.79,44.79,44.77,44.78,4600.0,43.6428,43.6428,43.6233,43.6331,4600.0
2006-01-27 14:15:00,44.77,44.79,44.76,44.78,8900.0,43.6233,43.6428,43.6136,43.6331,8900.0
2006-01-27 14:20:00,44.78,44.79,44.78,44.79,5700.0,43.6331,43.6428,43.6331,43.6428,5700.0
2006-01-27 14:25:00,44.79,44.79,44.79,44.79,5600.0,43.6428,43.6428,43.6428,43.6428,5600.0
2006-01-27 14:30:00,44.79,44.8,44.79,44.8,10400.0,43.6428,43.6526,43.6428,43.6526,10400.0
2006-01-27 14:35:00,44.8,44.8,44.74,44.76,7100.0,43.6526,43.6526,43.5941,43.6136,7100.0
2006-01-27 14:40:00,44.76,44.8,44.76,44.8,3400.0,43.6136,43.6526,43.6136,43.6526,3400.0
2006-01-27 14:45:00,44.8,44.8,44.78,44.79,12900.0,43.6526,43.6526,43.6331,43.6428,12900.0
2006-01-27 14:50:00,44.79,44.8,44.79,44.8,4500.0,43.6428,43.6526,43.6428,43.6526,4500.0
2006-01-27 14:55:00,44.8,44.85,44.8,44.85,6400.0,43.6526,43.7013,43.6526,43.7013,6400.0
2006-01-27 15:00:00,44.85,44.85,44.83,44.85,5100.0,43.7013,43.7013,43.6818,43.7013,5100.0
2006-01-27 15:05:00,44.84,44.85,44.83,44.85,4100.0,43.6915,43.7013,43.6818,43.7013,4100.0
2006-01-27 15:10:00,44.85,44.9,44.85,44.9,5200.0,43.7013,43.75,43.7013,43.75,5200.0
2006-01-27 15:15:00,44.9,44.93,44.9,44.93,3700.0,43.75,43.7792,43.75,43.7792,3700.0
2006-01-27 15:20:00,44.92,44.92,44.89,44.89,4600.0,43.7695,43.7695,43.7403,43.7403,4600.0
2006-01-27 15:25:00,44.89,44.91,44.89,44.91,4800.0,43.7403,43.7598,43.7403,43.7598,4800.0
2006-01-27 15:30:00,44.91,44.95,44.91,44.95,4300.0,43.7598,43.7987,43.7598,43.7987,4300.0
2006-01-27 15:35:00,44.95,44.96,44.93,44.94,5400.0,43.7987,43.8085,43.7792,43.789,5400.0
2006-01-27 15:40:00,44.94,44.96,44.93,44.95,6800.0,43.789,43.8085,43.7792,43.7987,6800.0
2006-01-27 15:45:00,44.96,45.01,44.95,45.01,15100.0,43.8085,43.8572,43.7987,43.8572,15100.0
2006-01-27 15:50:00,45.01,45.03,44.95,44.97,10800.0,43.8572,43.8767,43.7987,43.8182,10800.0
2006-01-27 15:55:00,44.97,44.97,44.84,44.84,35000.0,43.8182,43.8182,43.6915,43.6915,35000.0
2006-01-30 09:30:00,45.0,45.15,45.0,45.15,10600.0,43.8474,43.9936,43.8474,43.9936,10600.0
2006-01-30 09:35:00,45.13,45.14,45.0,45.0,8900.0,43.9741,43.9839,43.8474,43.8474,8900.0
2006-01-30 09:40:00,45.02,45.02,44.91,44.91,8100.0,43.8669,43.8669,43.7598,43.7598,8100.0
2006-01-30 09:45:00,44.91,44.91,44.77,44.8,31900.0,43.7598,43.7598,43.6233,43.6526,31900.0
2006-01-30 09:50:00,44.8,44.8,44.65,44.66,12500.0,43.6526,43.6526,43.5064,43.5162,12500.0
2006-01-30 09:55:00,44.66,44.76,44.64,44.64,15200.0,43.5162,43.6136,43.4967,43.4967,15200.0
2006-01-30 10:00:00,44.64,44.64,44.6,44.61,12200.0,43.4967,43.4967,43.4577,43.4674,12200.0
2006-01-30 10:05:00,44.61,44.64,44.59,44.6,6700.0,43.4674,43.4967,43.4479,43.4577,6700.0
2006-01-30 10:10:00,44.6,44.64,44.47,44.47,14300.0,43.4577,43.4967,43.331,43.331,14300.0
2006-01-30 10:15:00,44.49,44.56,44.48,44.52,7900.0,43.3505,43.4187,43.3408,43.3797,7900.0
2006-01-30 10:20:00,44.47,44.47,44.32,44.34,10700.0,43.331,43.331,43.1849,43.2043,10700.0
2006-01-30 10:25:00,44.34,44.47,44.33,44.47,6500.0,43.2043,43.331,43.1946,43.331,6500.0
2006-01-30 10:30:00,44.46,44.46,44.39,44.39,4600.0,43.3213,43.3213,43.2531,43.2531,4600.0
2006-01-30 10:35:00,44.41,44.46,44.41,44.42,7000.0,43.2726,43.3213,43.2726,43.2823,7000.0
2006-01-30 10:40:00,44.42,44.42,44.34,44.34,3200.0,43.2823,43.2823,43.2043,43.2043,3200.0
2006-01-30 10:45:00,44.34,44.35,44.27,44.28,17100.0,43.2043,43.2141,43.1361,43.1459,17100.0
2006-01-30 10:50:00,44.26,44.27,44.15,44.15,10100.0,43.1264,43.1361,43.0192,43.0192,10100.0
2006-01-30 10:55:00,44.15,44.23,44.14,44.19,7400.0,43.0192,43.0972,43.0095,43.0582,7400.0
2006-01-30 11:00:00,44.2,44.2,44.13,44.13,6400.0,43.0679,43.0679,42.9997,42.9997,6400.0
2006-01-30 11:05:00,44.15,44.19,44.14,44.19,10400.0,43.0192,43.0582,43.0095,43.0582,10400.0
2006-01-30 11:10:00,44.17,44.2,44.14,44.16,6400.0,43.0387,43.0679,43.0095,43.029,6400.0
2006-01-30 11:15:00,44.16,44.17,44.15,44.15,2800.0,43.029,43.0387,43.0192,43.0192,2800.0
2006-01-30 11:20:00,44.16,44.16,44.0,44.05,32300.0,43.029,43.029,42.8731,42.9218,32300.0
2006-01-30 11:25:00,44.04,44.04,43.94,43.97,11600.0,42.912,42.912,42.8146,42.8438,11600.0
2006-01-30 11:30:00,43.97,43.99,43.95,43.98,7000.0,42.8438,42.8633,42.8243,42.8536,7000.0
2006-01-30 11:35:00,43.98,43.98,43.97,43.97,10500.0,42.8536,42.8536,42.8438,42.8438,10500.0
2006-01-30 11:40:00,43.98,43.99,43.97,43.98,3900.0,42.8536,42.8633,42.8438,42.8536,3900.0
2006-01-30 11:45:00,43.98,44.0,43.97,44.0,6100.0,42.8536,42.8731,42.8438,42.8731,6100.0
2006-01-30 11:50:00,44.0,44.0,43.96,43.96,6000.0,42.8731,42.8731,42.8341,42.8341,6000.0
2006-01-30 11:55:00,43.97,44.0,43.97,43.99,9000.0,42.8438,42.8731,42.8438,42.8633,9000.0
2006-01-30 12:00:00,43.98,43.98,43.92,43.95,6400.0,42.8536,42.8536,42.7951,42.8243,6400.0
2006-01-30 12:05:00,43.98,43.99,43.97,43.99,9200.0,42.8536,42.8633,42.8438,42.8633,9200.0
2006-01-30 12:10:00,43.99,44.0,43.99,44.0,3800.0,42.8633,42.8731,42.8633,42.8731,3800.0
2006-01-30 12:15:00,44.0,44.08,43.99,44.08,15300.0,42.8731,42.951,42.8633,42.951,15300.0
2006-01-30 12:20:00,44.08,44.08,44.01,44.02,6300.0,42.951,42.951,42.8828,42.8925,6300.0
2006-01-30 12:25:00,44.02,44.07,44.02,44.05,3400.0,42.8925,42.9413,42.8925,42.9218,3400.0
2006-01-30 12:30:00,44.05,44.06,44.02,44.02,2500.0,42.9218,42.9315,42.8925,42.8925,2500.0
2006-01-30 12:35:00,44.02,44.09,44.02,44.07,4100.0,42.8925,42.9608,42.8925,42.9413,4100.0
2006-01-30 12:40:00,44.07,44.1,44.06,44.1,6000.0,42.9413,42.9705,42.9315,42.9705,6000.0
2006-01-30 12:45:00,44.09,44.09,44.03,44.03,5500.0,42.9608,42.9608,42.9023,42.9023,5500.0
2006-01-30 12:50:00,44.04,44.07,44.04,44.07,2200.0,42.912,42.9413,42.912,42.9413,2200.0
2006-01-30 12:55:00,44.05,44.16,44.05,44.16,15300.0,42.9218,43.029,42.9218,43.029,15300.0
2006-01-30 13:00:00,44.18,44.18,44.16,44.16,9500.0,43.0484,43.0484,43.029,43.029,9500.0
2006-01-30 13:05:00,44.15,44.22,44.13,44.22,7800.0,43.0192,43.0874,42.9997,43.0874,7800.0
2006-01-30 13:10:00,44.22,44.22,44.14,44.16,5100.0,43.0874,43.0874,43.0095,43.029,5100.0
2006-01-30 13:15:00,44.17,44.17,44.02,44.02,21100.0,43.0387,43.0387,42.8925,42.8925,21100.0
2006-01-30 13:20:00,44.01,44.09,44.01,44.09,14700.0,42.8828,42.9608,42.8828,42.9608,14700.0
2006-01-30 13:25:00,44.09,44.13,44.02,44.02,8500.0,42.9608,42.9997,42.8925,42.8925,8500.0
2006-01-30 13:30:00,44.01,44.01,43.87,43.95,29500.0,42.8828,42.8828,42.7464,42.8243,29500.0
2006-01-30 13:35:00,44.01,44.04,43.93,44.01,6100.0,42.8828,42.912,42.8049,42.8828,6100.0
2006-01-30 13:40:00,44.02,44.08,44.01,44.08,4600.0,42.8925,42.951,42.8828,42.951,4600.0
2006-01-30 13:45:00,44.04,44.07,44.03,44.07,6000.0,42.912,42.9413,42.9023,42.9413,6000.0
2006-01-30 13:50:00,44.07,44.08,44.07,44.08,2800.0,42.9413,42.951,42.9413,42.951,2800.0
2006-01-30 13:55:00,44.08,44.09,44.04,44.05,5600.0,42.951,42.9608,42.912,42.9218,5600.0
2006-01-30 14:00:00,44.06,44.06,44.03,44.04,3400.0,42.9315,42.9315,42.9023,42.912,3400.0
2006-01-30 14:05:00,44.04,44.12,44.04,44.12,6800.0,42.912,42.99,42.912,42.99,6800.0
2006-01-30 14:10:00,44.12,44.12,44.05,44.1,9800.0,42.99,42.99,42.9218,42.9705,9800.0
2006-01-30 14:15:00,44.09,44.12,44.09,44.12,3400.0,42.9608,42.99,42.9608,42.99,3400.0
2006-01-30 14:20:00,44.12,44.15,44.0,44.15,6600.0,42.99,43.0192,42.8731,43.0192,6600.0
2006-01-30 14:25:00,44.16,44.16,44.08,44.15,4500.0,43.029,43.029,42.951,43.0192,4500.0
2006-01-30 14:30:00,44.15,44.16,44.1,44.11,4400.0,43.0192,43.029,42.9705,42.9802,4400.0
2006-01-30 14:35:00,44.11,44.19,44.11,44.19,5000.0,42.9802,43.0582,42.9802,43.0582,5000.0
2006-01-30 14:40:00,44.17,44.17,44.1,44.11,6600.0,43.0387,43.0387,42.9705,42.9802,6600.0
2006-01-30 14:45:00,44.11,44.11,44.05,44.05,6800.0,42.9802,42.9802,42.9218,42.9218,6800.0
2006-01-30 14:50:00,44.05,44.07,44.0,44.07,4300.0,42.9218,42.9413,42.8731,42.9413,4300.0
2006-01-30 14:55:00,44.07,44.1,44.06,44.09,4600.0,42.9413,42.9705,42.9315,42.9608,4600.0
2006-01-30 15:00:00,44.09,44.09,44.0,44.06,5700.0,42.9608,42.9608,42.8731,42.9315,5700.0
2006-01-30 15:05:00,44.05,44.07,44.05,44.05,8500.0,42.9218,42.9413,42.9218,42.9218,8500.0
2006-01-30 15:10:00,44.06,44.07,44.06,44.06,9800.0,42.9315,42.9413,42.9315,42.9315,9800.0
2006-01-30 15:15:00,44.08,44.09,44.05,44.05,5900.0,42.951,42.9608,42.9218,42.9218,5900.0
2006-01-30 15:20:00,44.05,44.07,44.04,44.07,5700.0,42.9218,42.9413,42.912,42.9413,5700.0
2006-01-30 15:25:00,44.08,44.1,44.08,44.09,9900.0,42.951,42.9705,42.951,42.9608,9900.0
2006-01-30 15:30:00,44.09,44.1,44.06,44.09,8700.0,42.9608,42.9705,42.9315,42.9608,8700.0
2006-01-30 15:35:00,44.09,44.09,44.07,44.09,7200.0,42.9608,42.9608,42.9413,42.9608,7200.0
2006-01-30 15:40:00,44.08,44.08,44.03,44.04,9900.0,42.951,42.951,42.9023,42.912,9900.0
2006-01-30 15:45:00,44.03,44.07,44.0,44.06,12500.0,42.9023,42.9413,42.8731,42.9315,12500.0
2006-01-30 15:50:00,44.07,44.1,44.06,44.08,7700.0,42.9413,42.9705,42.9315,42.951,7700.0
2006-01-30 15:55:00,44.08,44.15,44.05,44.14,25200.0,42.951,43.0192,42.9218,43.0095,25200.0
2006-01-31 09:30:00,44.07,44.11,44.0,44.0,4900.0,42.9413,42.9802,42.8731,42.8731,4900.0
2006-01-31 09:35:00,43.97,43.97,43.77,43.81,4600.0,42.8438,42.8438,42.6489,42.6879,4600.0
2006-01-31 09:40:00,43.89,43.89,43.79,43.87,2600.0,42.7659,42.7659,42.6684,42.7464,2600.0
2006-01-31 09:45:00,43.87,43.89,43.81,43.81,1800.0,42.7464,42.7659,42.6879,42.6879,1800.0
2006-01-31 09:50:00,43.83,43.83,43.81,43.82,400.0,42.7074,42.7074,42.6879,42.6977,400.0
2006-01-31 09:55:00,43.82,43.82,43.77,43.77,1900.0,42.6977,42.6977,42.6489,42.6489,1900.0
2006-01-31 10:00:00,43.73,43.78,43.7,43.7,2600.0,42.61,42.6587,42.5807,42.5807,2600.0
2006-01-31 10:05:00,43.72,43.84,43.71,43.71,12000.0,42.6002,42.7172,42.5905,42.5905,12000.0
2006-01-31 10:10:00,43.71,43.77,43.69,43.72,2600.0,42.5905,42.6489,42.571,42.6002,2600.0
2006-01-31 10:15:00,43.73,43.77,43.7,43.77,3700.0,42.61,42.6489,42.5807,42.6489,3700.0
2006-01-31 10:20:00,43.76,43.79,43.74,43.76,4400.0,42.6392,42.6684,42.6197,42.6392,4400.0
2006-01-31 10:25:00,43.78,43.79,43.77,43.78,3600.0,42.6587,42.6684,42.6489,42.6587,3600.0
2006-01-31 10:30:00,43.78,43.81,43.78,43.8,3100.0,42.6587,42.6879,42.6587,42.6782,3100.0
2006-01-31 10:35:00,43.81,43.83,43.81,43.83,3700.0,42.6879,42.7074,42.6879,42.7074,3700.0
2006-01-31 10:40:00,43.83,43.91,43.81,43.9,3500.0,42.7074,42.7854,42.6879,42.7756,3500.0
2006-01-31 10:45:00,43.91,43.93,43.88,43.93,2700.0,42.7854,42.8049,42.7561,42.8049,2700.0
2006-01-31 10:50:00,43.93,43.96,43.92,43.96,3300.0,42.8049,42.8341,42.7951,42.8341,3300.0
2006-01-31 10:55:00,43.95,43.95,43.92,43.94,2300.0,42.8243,42.8243,42.7951,42.8146,2300.0
2006-01-31 11:00:00,43.94,43.94,43.89,43.89,3600.0,42.8146,42.8146,42.7659,42.7659,3600.0
2006-01-31 11:05:00,43.89,43.95,43.89,43.93,2800.0,42.7659,42.8243,42.7659,42.8049,2800.0
2006-01-31 11:10:00,43.94,43.98,43.92,43.97,3900.0,42.8146,42.8536,42.7951,42.8438,3900.0
2006-01-31 11:15:00,43.98,44.0,43.97,43.98,2800.0,42.8536,42.8731,42.8438,42.8536,2800.0
2006-01-31 11:20:00,43.98,44.04,43.98,44.0,3200.0,42.8536,42.912,42.8536,42.8731,3200.0
2006-01-31 11:25:00,44.02,44.02,43.96,43.97,3100.0,42.8925,42.8925,42.8341,42.8438,3100.0
2006-01-31 11:30:00,43.97,44.02,43.97,44.0,2900.0,42.8438,42.8925,42.8438,42.8731,2900.0
2006-01-31 11:35:00,44.0,44.04,43.97,44.02,4100.0,42.8731,42.912,42.8438,42.8925,4100.0
2006-01-31 11:40:00,44.0,44.04,44.0,44.04,1600.0,42.8731,42.912,42.8731,42.912,1600.0
2006-01-31 11:45:00,44.04,44.14,44.03,44.14,4000.0,42.912,43.0095,42.9023,43.0095,4000.0
2006-01-31 11:50:00,44.15,44.15,44.13,44.13,4400.0,43.0192,43.0192,42.9997,42.9997,4400.0
2006-01-31 11:55:00,44.14,44.14,44.12,44.12,2600.0,43.0095,43.0095,42.99,42.99,2600.0
2006-01-31 12:00:00,44.14,44.16,44.14,44.16,4400.0,43.0095,43.029,43.0095,43.029,4400.0
2006-01-31 12:05:00,44.14,44.16,44.13,44.14,5400.0,43.0095,43.029,42.9997,43.0095,5400.0
2006-01-31 12:10:00,44.14,44.18,44.14,44.18,1300.0,43.0095,43.0484,43.0095,43.0484,1300.0
2006-01-31 12:15:00,44.18,44.18,44.17,44.18,1700.0,43.0484,43.0484,43.0387,43.0484,1700.0
2006-01-31 12:20:00,44.16,44.17,44.13,44.14,3200.0,43.029,43.0387,42.9997,43.0095,3200.0
2006-01-31 12:25:00,44.14,44.14,44.12,44.13,2700.0,43.0095,43.0095,42.99,42.9997,2700.0
2006-01-31 12:30:00,44.14,44.14,44.13,44.13,4200.0,43.0095,43.0095,42.9997,42.9997,4200.0
2006-01-31 12:35:00,44.13,44.14,44.12,44.14,2000.0,42.9997,43.0095,42.99,43.0095,2000.0
2006-01-31 12:40:00,44.17,44.2,44.17,44.19,5000.0,43.0387,43.0679,43.0387,43.0582,5000.0
2006-01-31 12:45:00,44.19,44.21,44.19,44.2,3200.0,43.0582,43.0777,43.0582,43.0679,3200.0
2006-01-31 12:50:00,44.2,44.2,44.18,44.18,2100.0,43.0679,43.0679,43.0484,43.0484,2100.0
2006-01-31 12:55:00,44.18,44.18,44.16,44.17,1900.0,43.0484,43.0484,43.029,43.0387,1900.0
2006-01-31 13:00:00,44.17,44.19,44.14,44.18,1800.0,43.0387,43.0582,43.0095,43.0484,1800.0
2006-01-31 13:05:00,44.2,44.21,44.19,44.21,2400.0,43.0679,43.0777,43.0582,43.0777,2400.0
2006-01-31 13:10:00,44.21,44.21,44.18,44.2,1600.0,43.0777,43.0777,43.0484,43.0679,1600.0
2006-01-31 13:15:00,44.2,44.2,44.19,44.19,1800.0,43.0679,43.0679,43.0582,43.0582,1800.0
2006-01-31 13:20:00,44.2,44.21,44.19,44.19,2600.0,43.0679,43.0777,43.0582,43.0582,2600.0
2006-01-31 13:25:00,44.2,44.25,44.2,44.25,6200.0,43.0679,43.1167,43.0679,43.1167,6200.0
2006-01-31 13:30:00,44.24,44.32,44.24,44.31,7200.0,43.1069,43.1849,43.1069,43.1751,7200.0
2006-01-31 13:35:00,44.3,44.33,44.29,44.33,2400.0,43.1654,43.1946,43.1556,43.1946,2400.0
2006-01-31 13:40:00,44.33,44.33,44.3,44.3,2200.0,43.1946,43.1946,43.1654,43.1654,2200.0
2006-01-31 13:45:00,44.29,44.3,44.29,44.3,4000.0,43.1556,43.1654,43.1556,43.1654,4000.0
2006-01-31 13:50:00,44.3,44.31,44.28,44.29,2900.0,43.1654,43.1751,43.1459,43.1556,2900.0
2006-01-31 13:55:00,44.26,44.28,44.2,44.26,9300.0,43.1264,43.1459,43.0679,43.1264,9300.0
2006-01-31 14:00:00,44.22,44.26,44.2,44.2,4200.0,43.0874,43.1264,43.0679,43.0679,4200.0
2006-01-31 14:05:00,44.2,44.26,44.2,44.23,18100.0,43.0679,43.1264,43.0679,43.0972,18100.0
2006-01-31 14:10:00,44.25,44.25,44.16,44.16,4800.0,43.1167,43.1167,43.029,43.029,4800.0
2006-01-31 14:15:00,44.19,44.25,44.02,44.04,5500.0,43.0582,43.1167,42.8925,42.912,5500.0
2006-01-31 14:20:00,44.04,44.1,44.04,44.09,5700.0,42.912,42.9705,42.912,42.9608,5700.0
2006-01-31 14:25:00,44.09,44.26,44.09,44.26,6800.0,42.9608,43.1264,42.9608,43.1264,6800.0
2006-01-31 14:30:00,44.25,44.25,44.21,44.22,2800.0,43.1167,43.1167,43.0777,43.0874,2800.0
2006-01-31 14:35:00,44.23,44.23,44.2,44.22,1800.0,43.0972,43.0972,43.0679,43.0874,1800.0
2006-01-31 14:40:00,44.25,44.28,44.25,44.26,2300.0,43.1167,43.1459,43.1167,43.1264,2300.0
2006-01-31 14:45:00,44.25,44.26,44.24,44.26,2200.0,43.1167,43.1264,43.1069,43.1264,2200.0
2006-01-31 14:50:00,44.26,44.28,44.25,44.28,7000.0,43.1264,43.1459,43.1167,43.1459,7000.0
2006-01-31 14:55:00,44.3,44.3,44.28,44.3,5900.0,43.1654,43.1654,43.1459,43.1654,5900.0
2006-01-31 15:00:00,44.3,44.3,44.29,44.3,23500.0,43.1654,43.1654,43.1556,43.1654,23500.0
2006-01-31 15:05:00,44.3,44.3,44.26,44.29,7700.0,43.1654,43.1654,43.1264,43.1556,7700.0
2006-01-31 15:10:00,44.29,44.3,44.25,44.25,5800.0,43.1556,43.1654,43.1167,43.1167,5800.0
2006-01-31 15:15:00,44.25,44.26,44.25,44.26,1600.0,43.1167,43.1264,43.1167,43.1264,1600.0
2006-01-31 15:20:00,44.26,44.29,44.26,44.29,6000.0,43.1264,43.1556,43.1264,43.1556,6000.0
2006-01-31 15:25:00,44.29,44.3,44.27,44.3,7300.0,43.1556,43.1654,43.1361,43.1654,7300.0
2006-01-31 15:30:00,44.3,44.33,44.3,44.3,13400.0,43.1654,43.1946,43.1654,43.1654,13400.0
2006-01-31 15:35:00,44.3,44.31,44.28,44.28,4800.0,43.1654,43.1751,43.1459,43.1459,4800.0
2006-01-31 15:40:00,44.28,44.28,44.21,44.23,4900.0,43.1459,43.1459,43.0777,43.0972,4900.0
2006-01-31 15:45:00,44.23,44.27,44.21,44.27,11300.0,43.0972,43.1361,43.0777,43.1361,11300.0
2006-01-31 15:50:00,44.26,44.26,44.23,44.23,9000.0,43.1264,43.1264,43.0972,43.0972,9000.0
2006-01-31 15:55:00,44.26,44.28,44.23,44.27,21900.0,43.1264,43.1459,43.0972,43.1361,21900.0
2006-02-01 09:30:00,44.26,44.34,44.22,44.34,5100.0,43.1264,43.2043,43.0874,43.2043,5100.0
2006-02-01 09:35:00,44.34,44.35,44.27,44.29,6300.0,43.2043,43.2141,43.1361,43.1556,6300.0
2006-02-01 09:40:00,44.26,44.39,44.26,44.39,11200.0,43.1264,43.2531,43.1264,43.2531,11200.0
2006-02-01 09:45:00,44.39,44.4,44.35,44.39,2300.0,43.2531,43.2628,43.2141,43.2531,2300.0
2006-02-01 09:50:00,44.4,44.4,44.37,44.4,7300.0,43.2628,43.2628,43.2336,43.2628,7300.0
2006-02-01 09:55:00,44.38,44.4,44.38,44.38,6500.0,43.2433,43.2628,43.2433,43.2433,6500.0
2006-02-01 10:00:00,44.36,44.38,44.31,44.31,2700.0,43.2238,43.2433,43.1751,43.1751,2700.0
2006-02-01 10:05:00,44.31,44.46,44.21,44.45,15000.0,43.1751,43.3213,43.0777,43.3115,15000.0
2006-02-01 10:10:00,44.48,44.49,44.45,44.47,8400.0,43.3408,43.3505,43.3115,43.331,8400.0
2006-02-01 10:15:00,44.48,44.48,44.46,44.46,1900.0,43.3408,43.3408,43.3213,43.3213,1900.0
2006-02-01 10:20:00,44.46,44.46,44.43,44.45,2900.0,43.3213,43.3213,43.292,43.3115,2900.0
2006-02-01 10:25:00,44.45,44.47,44.44,44.45,4700.0,43.3115,43.331,43.3018,43.3115,4700.0
2006-02-01 10:30:00,44.45,44.52,44.44,44.52,2300.0,43.3115,43.3797,43.3018,43.3797,2300.0
2006-02-01 10:35:00,44.53,44.53,44.45,44.46,8300.0,43.3895,43.3895,43.3115,43.3213,8300.0
2006-02-01 10:40:00,44.42,44.52,44.42,44.49,1500.0,43.2823,43.3797,43.2823,43.3505,1500.0
2006-02-01 10:45:00,44.46,44.46,44.41,44.41,1900.0,43.3213,43.3213,43.2726,43.2726,1900.0
2006-02-01 10:50:00,44.43,44.46,44.36,44.44,2000.0,43.292,43.3213,43.2238,43.3018,2000.0
2006-02-01 10:55:00,44.44,44.44,44.4,44.4,800.0,43.3018,43.3018,43.2628,43.2628,800.0
2006-02-01 11:00:00,44.39,44.39,44.36,44.39,4800.0,43.2531,43.2531,43.2238,43.2531,4800.0
2006-02-01 11:05:00,44.43,44.47,44.43,44.47,700.0,43.292,43.331,43.292,43.331,700.0
2006-02-01 11:10:00,44.48,44.48,44.46,44.46,1300.0,43.3408,43.3408,43.3213,43.3213,1300.0
2006-02-01 11:15:00,44.44,44.44,44.39,44.43,2000.0,43.3018,43.3018,43.2531,43.292,2000.0
2006-02-01 11:20:00,44.43,44.43,44.42,44.43,800.0,43.292,43.292,43.2823,43.292,800.0
2006-02-01 11:25:00,44.42,44.54,44.42,44.53,25700.0,43.2823,43.3992,43.2823,43.3895,25700.0
2006-02-01 11:30:00,44.54,44.54,44.51,44.51,2300.0,43.3992,43.3992,43.37,43.37,2300.0
2006-02-01 11:35:00,44.52,44.53,44.52,44.52,1000.0,43.3797,43.3895,43.3797,43.3797,1000.0
2006-02-01 11:40:00,44.52,44.52,44.5,44.51,1900.0,43.3797,43.3797,43.3603,43.37,1900.0
2006-02-01 11:45:00,44.49,44.5,44.48,44.5,1100.0,43.3505,43.3603,43.3408,43.3603,1100.0
2006-02-01 11:50:00,44.5,44.54,44.5,44.54,14800.0,43.3603,43.3992,43.3603,43.3992,14800.0
2006-02-01 11:55:00,44.54,44.55,44.51,44.51,2400.0,43.3992,43.409,43.37,43.37,2400.0
2006-02-01 12:00:00,44.53,44.53,44.5,44.5,1100.0,43.3895,43.3895,43.3603,43.3603,1100.0
2006-02-01 12:05:00,44.5,44.51,44.49,44.51,1300.0,43.3603,43.37,43.3505,43.37,1300.0
2006-02-01 12:10:00,44.51,44.51,44.44,44.44,1800.0,43.37,43.37,43.3018,43.3018,1800.0
2006-02-01 12:15:00,44.44,44.48,44.44,44.44,900.0,43.3018,43.3408,43.3018,43.3018,900.0
2006-02-01 12:20:00,44.48,44.49,44.48,44.49,1100.0,43.3408,43.3505,43.3408,43.3505,1100.0
2006-02-01 12:25:00,44.46,44.5,44.46,44.49,3400.0,43.3213,43.3603,43.3213,43.3505,3400.0
2006-02-01 12:30:00,44.5,44.5,44.47,44.47,4300.0,43.3603,43.3603,43.331,43.331,4300.0
2006-02-01 12:35:00,44.49,44.5,44.47,44.5,2900.0,43.3505,43.3603,43.331,43.3603,2900.0
2006-02-01 12:40:00,44.48,44.49,44.46,44.49,1900.0,43.3408,43.3505,43.3213,43.3505,1900.0
2006-02-01 12:45:00,44.47,44.5,44.47,44.48,6000.0,43.331,43.3603,43.331,43.3408,6000.0
2006-02-01 12:50:00,44.48,44.5,44.48,44.5,3300.0,43.3408,43.3603,43.3408,43.3603,3300.0
2006-02-01 12:55:00,44.5,44.5,44.43,44.45,3700.0,43.3603,43.3603,43.292,43.3115,3700.0
2006-02-01 13:00:00,44.46,44.49,44.46,44.47,900.0,43.3213,43.3505,43.3213,43.331,900.0
2006-02-01 13:05:00,44.47,44.48,44.46,44.48,1200.0,43.331,43.3408,43.3213,43.3408,1200.0
2006-02-01 13:10:00,44.49,44.5,44.46,44.46,4200.0,43.3505,43.3603,43.3213,43.3213,4200.0
2006-02-01 13:15:00,44.46,44.46,44.44,44.46,800.0,43.3213,43.3213,43.3018,43.3213,800.0
2006-02-01 13:20:00,44.46,44.46,44.45,44.46,1100.0,43.3213,43.3213,43.3115,43.3213,1100.0
2006-02-01 13:25:00,44.5,44.5,44.49,44.49,5500.0,43.3603,43.3603,43.3505,43.3505,5500.0
2006-02-01 13:30:00,44.48,44.5,44.46,44.46,1100.0,43.3408,43.3603,43.3213,43.3213,1100.0
2006-02-01 13:35:00,44.44,44.46,44.41,44.42,2300.0,43.3018,43.3213,43.2726,43.2823,2300.0
2006-02-01 13:40:00,44.45,44.48,44.45,44.48,800.0,43.3115,43.3408,43.3115,43.3408,800.0
2006-02-01 13:45:00,44.48,44.48,44.43,44.43,3300.0,43.3408,43.3408,43.292,43.292,3300.0
2006-02-01 13:50:00,44.44,44.5,44.44,44.5,7000.0,43.3018,43.3603,43.3018,43.3603,7000.0
2006-02-01 13:55:00,44.53,44.58,44.53,44.58,3600.0,43.3895,43.4382,43.3895,43.4382,3600.0
2006-02-01 14:00:00,44.58,44.6,44.57,44.6,2800.0,43.4382,43.4577,43.4285,43.4577,2800.0
2006-02-01 14:05:00,44.6,44.62,44.52,44.53,10900.0,43.4577,43.4772,43.3797,43.3895,10900.0
2006-02-01 14:10:00,44.53,44.53,44.43,44.47,5800.0,43.3895,43.3895,43.292,43.331,5800.0
2006-02-01 14:15:00,44.47,44.51,44.46,44.49,4200.0,43.331,43.37,43.3213,43.3505,4200.0
2006-02-01 14:20:00,44.48,44.5,44.45,44.45,5800.0,43.3408,43.3603,43.3115,43.3115,5800.0
2006-02-01 14:25:00,44.47,44.51,44.47,44.51,4600.0,43.331,43.37,43.331,43.37,4600.0
2006-02-01 14:30:00,44.48,44.53,44.48,44.51,4700.0,43.3408,43.3895,43.3408,43.37,4700.0
2006-02-01 14:35:00,44.52,44.53,44.47,44.47,3900.0,43.3797,43.3895,43.331,43.331,3900.0
2006-02-01 14:40:00,44.47,44.5,44.46,44.49,5900.0,43.331,43.3603,43.3213,43.3505,5900.0
2006-02-01 14:45:00,44.51,44.51,44.43,44.45,4700.0,43.37,43.37,43.292,43.3115,4700.0
2006-02-01 14:50:00,44.45,44.48,44.43,44.46,2200.0,43.3115,43.3408,43.292,43.3213,2200.0
2006-02-01 14:55:00,44.47,44.49,44.45,44.47,2100.0,43.331,43.3505,43.3115,43.331,2100.0
2006-02-01 15:00:00,44.47,44.5,44.46,44.47,3700.0,43.331,43.3603,43.3213,43.331,3700.0
2006-02-01 15:05:00,44.49,44.55,44.49,44.55,5700.0,43.3505,43.409,43.3505,43.409,5700.0
2006-02-01 15:10:00,44.55,44.55,44.53,44.53,5900.0,43.409,43.409,43.3895,43.3895,5900.0
2006-02-01 15:15:00,44.53,44.57,44.42,44.45,11100.0,43.3895,43.4285,43.2823,43.3115,11100.0
2006-02-01 15:20:00,44.45,44.51,44.43,44.5,11400.0,43.3115,43.37,43.292,43.3603,11400.0
2006-02-01 15:25:00,44.49,44.49,44.4,44.42,5000.0,43.3505,43.3505,43.2628,43.2823,5000.0
2006-02-01 15:30:00,44.43,44.47,44.43,44.45,6800.0,43.292,43.331,43.292,43.3115,6800.0
2006-02-01 15:35:00,44.43,44.48,44.43,44.48,6000.0,43.292,43.3408,43.292,43.3408,6000.0
2006-02-01 15:40:00,44.48,44.56,44.47,44.56,2900.0,43.3408,43.4187,43.331,43.4187,2900.0
2006-02-01 15:45:00,44.56,44.58,44.47,44.49,10300.0,43.4187,43.4382,43.331,43.3505,10300.0
2006-02-01 15:50:00,44.49,44.5,44.43,44.43,5300.0,43.3505,43.3603,43.292,43.292,5300.0
2006-02-01 15:55:00,44.46,44.49,44.46,44.49,8800.0,43.3213,43.3505,43.3213,43.3505,8800.0
2006-02-02 09:30:00,44.44,44.47,44.4,44.44,5400.0,43.3018,43.331,43.2628,43.3018,5400.0
2006-02-02 09:35:00,44.4,44.44,44.11,44.27,11100.0,43.2628,43.3018,42.9802,43.1361,11100.0
2006-02-02 09:40:00,44.31,44.36,44.25,44.36,8500.0,43.1751,43.2238,43.1167,43.2238,8500.0
2006-02-02 09:45:00,44.3,44.35,44.26,44.34,4000.0,43.1654,43.2141,43.1264,43.2043,4000.0
2006-02-02 09:50:00,44.34,44.38,44.29,44.33,4300.0,43.2043,43.2433,43.1556,43.1946,4300.0
2006-02-02 09:55:00,44.33,44.35,44.28,44.34,6600.0,43.1946,43.2141,43.1459,43.2043,6600.0
2006-02-02 10:00:00,44.34,44.34,44.25,44.27,4800.0,43.2043,43.2043,43.1167,43.1361,4800.0
2006-02-02 10:05:00,44.28,44.29,44.25,44.25,6300.0,43.1459,43.1556,43.1167,43.1167,6300.0
2006-02-02 10:10:00,44.26,44.27,44.15,44.15,4800.0,43.1264,43.1361,43.0192,43.0192,4800.0
2006-02-02 10:15:00,44.15,44.15,43.96,43.97,12500.0,43.0192,43.0192,42.8341,42.8438,12500.0
2006-02-02 10:20:00,43.96,43.96,43.87,43.94,4400.0,42.8341,42.8341,42.7464,42.8146,4400.0
2006-02-02 10:25:00,43.93,44.03,43.92,43.97,8200.0,42.8049,42.9023,42.7951,42.8438,8200.0
2006-02-02 10:30:00,43.98,44.1,43.98,44.07,10800.0,42.8536,42.9705,42.8536,42.9413,10800.0
2006-02-02 10:35:00,44.05,44.07,44.01,44.01,5400.0,42.9218,42.9413,42.8828,42.8828,5400.0
2006-02-02 10:40:00,44.0,44.05,43.95,44.05,20900.0,42.8731,42.9218,42.8243,42.9218,20900.0
2006-02-02 10:45:00,44.01,44.08,44.0,44.06,7200.0,42.8828,42.951,42.8731,42.9315,7200.0
2006-02-02 10:50:00,44.07,44.18,44.07,44.14,8900.0,42.9413,43.0484,42.9413,43.0095,8900.0
2006-02-02 10:55:00,44.14,44.18,44.11,44.15,7400.0,43.0095,43.0484,42.9802,43.0192,7400.0
2006-02-02 11:00:00,44.12,44.12,44.05,44.1,3200.0,42.99,42.99,42.9218,42.9705,3200.0
2006-02-02 11:05:00,44.15,44.16,44.12,44.13,9100.0,43.0192,43.029,42.99,42.9997,9100.0
2006-02-02 11:10:00,44.13,44.22,44.08,44.22,9400.0,42.9997,43.0874,42.951,43.0874,9400.0
2006-02-02 11:15:00,44.22,44.22,44.19,44.2,3200.0,43.0874,43.0874,43.0582,43.0679,3200.0
2006-02-02 11:20:00,44.19,44.2,44.18,44.19,2300.0,43.0582,43.0679,43.0484,43.0582,2300.0
2006-02-02 11:25:00,44.19,44.19,44.15,44.16,12500.0,43.0582,43.0582,43.0192,43.029,12500.0
2006-02-02 11:30:00,44.24,44.24,44.13,44.14,12400.0,43.1069,43.1069,42.9997,43.0095,12400.0
2006-02-02 11:35:00,44.17,44.21,44.17,44.21,2400.0,43.0387,43.0777,43.0387,43.0777,2400.0
2006-02-02 11:40:00,44.23,44.3,44.23,44.26,4100.0,43.0972,43.1654,43.0972,43.1264,4100.0
2006-02-02 11:45:00,44.24,44.3,44.21,44.29,8800.0,43.1069,43.1654,43.0777,43.1556,8800.0
2006-02-02 11:50:00,44.27,44.27,44.21,44.21,2000.0,43.1361,43.1361,43.0777,43.0777,2000.0
2006-02-02 11:55:00,44.21,44.25,44.2,44.25,3000.0,43.0777,43.1167,43.0679,43.1167,3000.0
2006-02-02 12:00:00,44.24,44.31,44.24,44.3,4200.0,43.1069,43.1751,43.1069,43.1654,4200.0
2006-02-02 12:05:00,44.3,44.35,44.28,44.35,2500.0,43.1654,43.2141,43.1459,43.2141,2500.0
2006-02-02 12:10:00,44.33,44.33,44.3,44.31,800.0,43.1946,43.1946,43.1654,43.1751,800.0
2006-02-02 12:15:00,44.32,44.36,44.31,44.35,3000.0,43.1849,43.2238,43.1751,43.2141,3000.0
2006-02-02 12:20:00,44.35,44.35,44.31,44.31,1600.0,43.2141,43.2141,43.1751,43.1751,1600.0
2006-02-02 12:25:00,44.35,44.38,44.32,44.38,5300.0,43.2141,43.2433,43.1849,43.2433,5300.0
2006-02-02 12:30:00,44.38,44.43,44.38,44.4,3700.0,43.2433,43.292,43.2433,43.2628,3700.0
2006-02-02 12:35:00,44.41,44.44,44.33,44.36,10800.0,43.2726,43.3018,43.1946,43.2238,10800.0
2006-02-02 12:40:00,44.35,44.4,44.34,44.35,2700.0,43.2141,43.2628,43.2043,43.2141,2700.0
2006-02-02 12:45:00,44.34,44.39,44.34,44.36,4200.0,43.2043,43.2531,43.2043,43.2238,4200.0
2006-02-02 12:50:00,44.4,44.41,44.35,44.36,25200.0,43.2628,43.2726,43.2141,43.2238,25200.0
2006-02-02 12:55:00,44.36,44.38,44.3,44.34,34400.0,43.2238,43.2433,43.1654,43.2043,34400.0
2006-02-02 13:00:00,44.35,44.37,44.27,44.27,6900.0,43.2141,43.2336,43.1361,43.1361,6900.0
2006-02-02 13:05:00,44.26,44.27,44.22,44.27,3900.0,43.1264,43.1361,43.0874,43.1361,3900.0
2006-02-02 13:10:00,44.26,44.26,44.24,44.24,2100.0,43.1264,43.1264,43.1069,43.1069,2100.0
2006-02-02 13:15:00,44.26,44.32,44.26,44.32,3800.0,43.1264,43.1849,43.1264,43.1849,3800.0
2006-02-02 13:20:00,44.31,44.33,44.3,44.32,4300.0,43.1751,43.1946,43.1654,43.1849,4300.0
2006-02-02 13:25:00,44.32,44.4,44.15,44.4,134600.0,43.1849,43.2628,43.0192,43.2628,134600.0
2006-02-02 13:30:00,44.41,44.43,44.29,44.31,16900.0,43.2726,43.292,43.1556,43.1751,16900.0
2006-02-02 13:35:00,44.3,44.36,44.29,44.35,4000.0,43.1654,43.2238,43.1556,43.2141,4000.0
2006-02-02 13:40:00,44.34,44.38,44.33,44.34,2900.0,43.2043,43.2433,43.1946,43.2043,2900.0
2006-02-02 13:45:00,44.36,44.4,44.36,44.37,4400.0,43.2238,43.2628,43.2238,43.2336,4400.0
2006-02-02 13:50:00,44.39,44.44,44.36,44.36,2600.0,43.2531,43.3018,43.2238,43.2238,2600.0
2006-02-02 13:55:00,44.37,44.4,44.36,44.38,4100.0,43.2336,43.2628,43.2238,43.2433,4100.0
2006-02-02 14:00:00,44.38,44.4,44.35,44.35,6300.0,43.2433,43.2628,43.2141,43.2141,6300.0
2006-02-02 14:05:00,44.35,44.38,44.35,44.37,1300.0,43.2141,43.2433,43.2141,43.2336,1300.0
2006-02-02 14:10:00,44.39,44.4,44.34,44.34,4300.0,43.2531,43.2628,43.2043,43.2043,4300.0
2006-02-02 14:15:00,44.35,44.35,44.25,44.25,5600.0,43.2141,43.2141,43.1167,43.1167,5600.0
2006-02-02 14:20:00,44.25,44.29,44.24,44.24,5900.0,43.1167,43.1556,43.1069,43.1069,5900.0
2006-02-02 14:25:00,44.24,44.3,44.23,44.28,7900.0,43.1069,43.1654,43.0972,43.1459,7900.0
2006-02-02 14:30:00,44.25,44.3,44.21,44.26,7800.0,43.1167,43.1654,43.0777,43.1264,7800.0
2006-02-02 14:35:00,44.26,44.26,44.25,44.25,3800.0,43.1264,43.1264,43.1167,43.1167,3800.0
2006-02-02 14:40:00,44.25,44.28,44.23,44.24,4000.0,43.1167,43.1459,43.0972,43.1069,4000.0
2006-02-02 14:45:00,44.23,44.23,44.19,44.2,2000.0,43.0972,43.0972,43.0582,43.0679,2000.0
2006-02-02 14:50:00,44.22,44.24,44.18,44.21,5200.0,43.0874,43.1069,43.0484,43.0777,5200.0
2006-02-02 14:55:00,44.21,44.21,44.14,44.14,2100.0,43.0777,43.0777,43.0095,43.0095,2100.0
2006-02-02 15:00:00,44.18,44.22,44.15,44.22,5500.0,43.0484,43.0874,43.0192,43.0874,5500.0
2006-02-02 15:05:00,44.22,44.28,44.21,44.24,8500.0,43.0874,43.1459,43.0777,43.1069,8500.0
2006-02-02 15:10:00,44.25,44.26,44.2,44.24,4700.0,43.1167,43.1264,43.0679,43.1069,4700.0
2006-02-02 15:15:00,44.25,44.32,44.22,44.29,5000.0,43.1167,43.1849,43.0874,43.1556,5000.0
2006-02-02 15:20:00,44.32,44.32,44.2,44.22,9200.0,43.1849,43.1849,43.0679,43.0874,9200.0
2006-02-02 15:25:00,44.22,44.29,44.21,44.29,5400.0,43.0874,43.1556,43.0777,43.1556,5400.0
2006-02-02 15:30:00,44.29,44.29,44.25,44.27,5500.0,43.1556,43.1556,43.1167,43.1361,5500.0
2006-02-02 15:35:00,44.27,44.29,44.26,44.27,6000.0,43.1361,43.1556,43.1264,43.1361,6000.0
2006-02-02 15:40:00,44.27,44.29,44.2,44.2,4500.0,43.1361,43.1556,43.0679,43.0679,4500.0
2006-02-02 15:45:00,44.21,44.25,44.16,44.23,4600.0,43.0777,43.1167,43.029,43.0972,4600.0
2006-02-02 15:50:00,44.23,44.25,44.22,44.24,7600.0,43.0972,43.1167,43.0874,43.1069,7600.0
2006-02-02 15:55:00,44.25,44.26,44.24,44.25,13500.0,43.1167,43.1264,43.1069,43.1167,13500.0
2006-02-03 09:30:00,43.84,43.9,43.84,43.84,11900.0,42.7172,42.7756,42.7172,42.7172,11900.0
2006-02-03 09:35:00,43.84,43.95,43.8,43.85,6500.0,42.7172,42.8243,42.6782,42.7269,6500.0
2006-02-03 09:40:00,43.89,44.14,43.87,44.07,16600.0,42.7659,43.0095,42.7464,42.9413,16600.0
2006-02-03 09:45:00,44.05,44.13,44.02,44.07,3300.0,42.9218,42.9997,42.8925,42.9413,3300.0
2006-02-03 09:50:00,44.07,44.07,44.0,44.05,5200.0,42.9413,42.9413,42.8731,42.9218,5200.0
2006-02-03 09:55:00,44.05,44.05,44.0,44.01,14500.0,42.9218,42.9218,42.8731,42.8828,14500.0
2006-02-03 10:00:00,43.98,44.1,43.97,44.03,4700.0,42.8536,42.9705,42.8438,42.9023,4700.0
2006-02-03 10:05:00,44.02,44.04,43.95,44.01,13000.0,42.8925,42.912,42.8243,42.8828,13000.0
2006-02-03 10:10:00,44.01,44.1,44.0,44.1,2400.0,42.8828,42.9705,42.8731,42.9705,2400.0
2006-02-03 10:15:00,44.05,44.05,44.0,44.04,4100.0,42.9218,42.9218,42.8731,42.912,4100.0
2006-02-03 10:20:00,44.01,44.08,43.97,44.01,9300.0,42.8828,42.951,42.8438,42.8828,9300.0
2006-02-03 10:25:00,44.0,44.06,44.0,44.03,2300.0,42.8731,42.9315,42.8731,42.9023,2300.0
2006-02-03 10:30:00,44.04,44.08,43.97,43.97,5900.0,42.912,42.951,42.8438,42.8438,5900.0
2006-02-03 10:35:00,43.98,43.98,43.91,43.94,39800.0,42.8536,42.8536,42.7854,42.8146,39800.0
2006-02-03 10:40:00,43.94,43.97,43.93,43.93,7700.0,42.8146,42.8438,42.8049,42.8049,7700.0
2006-02-03 10:45:00,43.93,44.02,43.93,43.98,5700.0,42.8049,42.8925,42.8049,42.8536,5700.0
2006-02-03 10:50:00,43.97,44.0,43.96,43.98,5500.0,42.8438,42.8731,42.8341,42.8536,5500.0
2006-02-03 10:55:00,43.98,43.99,43.97,43.98,4100.0,42.8536,42.8633,42.8438,42.8536,4100.0
2006-02-03 11:00:00,43.98,43.98,43.97,43.97,1500.0,42.8536,42.8536,42.8438,42.8438,1500.0
2006-02-03 11:05:00,43.98,43.99,43.93,43.93,4600.0,42.8536,42.8633,42.8049,42.8049,4600.0
2006-02-03 11:10:00,43.94,43.95,43.93,43.94,6000.0,42.8146,42.8243,42.8049,42.8146,6000.0
2006-02-03 11:15:00,43.94,43.94,43.92,43.93,7100.0,42.8146,42.8146,42.7951,42.8049,7100.0
2006-02-03 11:20:00,43.94,43.95,43.88,43.94,7500.0,42.8146,42.8243,42.7561,42.8146,7500.0
2006-02-03 11:25:00,43.95,43.97,43.92,43.92,7400.0,42.8243,42.8438,42.7951,42.7951,7400.0
2006-02-03 11:30:00,43.93,43.93,43.92,43.92,2800.0,42.8049,42.8049,42.7951,42.7951,2800.0
2006-02-03 11:35:00,43.93,44.02,43.93,44.02,8200.0,42.8049,42.8925,42.8049,42.8925,8200.0
2006-02-03 11:40:00,44.02,44.07,44.02,44.06,6600.0,42.8925,42.9413,42.8925,42.9315,6600.0
2006-02-03 11:45:00,44.09,44.12,44.07,44.12,3000.0,42.9608,42.99,42.9413,42.99,3000.0
2006-02-03 11:50:00,44.12,44.15,44.1,44.14,4200.0,42.99,43.0192,42.9705,43.0095,4200.0
2006-02-03 11:55:00,44.14,44.19,44.14,44.17,3000.0,43.0095,43.0582,43.0095,43.0387,3000.0
2006-02-03 12:00:00,44.16,44.18,44.1,44.1,9300.0,43.029,43.0484,42.9705,42.9705,9300.0
2006-02-03 12:05:00,44.1,44.19,44.1,44.19,800.0,42.9705,43.0582,42.9705,43.0582,800.0
2006-02-03 12:10:00,44.15,44.15,44.09,44.1,2600.0,43.0192,43.0192,42.9608,42.9705,2600.0
2006-02-03 12:15:00,44.12,44.14,44.12,44.12,1700.0,42.99,43.0095,42.99,42.99,1700.0
2006-02-03 12:20:00,44.12,44.13,44.1,44.1,6300.0,42.99,42.9997,42.9705,42.9705,6300.0
2006-02-03 12:25:00,44.1,44.1,44.09,44.09,2100.0,42.9705,42.9705,42.9608,42.9608,2100.0
2006-02-03 12:30:00,44.09,44.13,44.07,44.08,5600.0,42.9608,42.9997,42.9413,42.951,5600.0
2006-02-03 12:35:00,44.07,44.07,44.05,44.06,5600.0,42.9413,42.9413,42.9218,42.9315,5600.0
2006-02-03 12:40:00,44.06,44.06,44.05,44.05,1500.0,42.9315,42.9315,42.9218,42.9218,1500.0
2006-02-03 12:45:00,44.05,44.06,44.05,44.06,1800.0,42.9218,42.9315,42.9218,42.9315,1800.0
2006-02-03 12:50:00,44.05,44.07,44.05,44.07,2100.0,42.9218,42.9413,42.9218,42.9413,2100.0
2006-02-03 12:55:00,44.06,44.06,44.04,44.04,2400.0,42.9315,42.9315,42.912,42.912,2400.0
2006-02-03 13:00:00,44.06,44.07,44.03,44.03,5200.0,42.9315,42.9413,42.9023,42.9023,5200.0
2006-02-03 13:05:00,44.04,44.05,44.03,44.05,2900.0,42.912,42.9218,42.9023,42.9218,2900.0
2006-02-03 13:10:00,44.04,44.04,44.03,44.03,1000.0,42.912,42.912,42.9023,42.9023,1000.0
2006-02-03 13:15:00,44.04,44.11,44.02,44.11,13200.0,42.912,42.9802,42.8925,42.9802,13200.0
2006-02-03 13:20:00,44.18,44.21,44.14,44.14,6600.0,43.0484,43.0777,43.0095,43.0095,6600.0
2006-02-03 13:25:00,44.14,44.19,44.11,44.18,6500.0,43.0095,43.0582,42.9802,43.0484,6500.0
2006-02-03 13:30:00,44.2,44.25,44.15,44.15,2500.0,43.0679,43.1167,43.0192,43.0192,2500.0
2006-02-03 13:35:00,44.17,44.2,44.17,44.2,4200.0,43.0387,43.0679,43.0387,43.0679,4200.0
2006-02-03 13:40:00,44.2,44.3,44.2,44.25,13100.0,43.0679,43.1654,43.0679,43.1167,13100.0
2006-02-03 13:45:00,44.25,44.29,44.25,44.29,10800.0,43.1167,43.1556,43.1167,43.1556,10800.0
2006-02-03 13:50:00,44.31,44.37,44.31,44.37,8200.0,43.1751,43.2336,43.1751,43.2336,8200.0
2006-02-03 13:55:00,44.37,44.38,44.36,44.38,14600.0,43.2336,43.2433,43.2238,43.2433,14600.0
2006-02-03 14:00:00,44.37,44.43,44.37,44.43,9000.0,43.2336,43.292,43.2336,43.292,9000.0
2006-02-03 14:05:00,44.44,44.5,44.44,44.5,14100.0,43.3018,43.3603,43.3018,43.3603,14100.0
2006-02-03 14:10:00,44.49,44.5,44.34,44.34,9700.0,43.3505,43.3603,43.2043,43.2043,9700.0
2006-02-03 14:15:00,44.34,44.42,44.28,44.36,11200.0,43.2043,43.2823,43.1459,43.2238,11200.0
2006-02-03 14:20:00,44.36,44.41,44.35,44.35,4700.0,43.2238,43.2726,43.2141,43.2141,4700.0
2006-02-03 14:25:00,44.34,44.37,44.34,44.35,17200.0,43.2043,43.2336,43.2043,43.2141,17200.0
2006-02-03 14:30:00,44.35,44.42,44.34,44.41,13200.0,43.2141,43.2823,43.2043,43.2726,13200.0
2006-02-03 14:35:00,44.41,44.41,44.38,44.38,3300.0,43.2726,43.2726,43.2433,43.2433,3300.0
2006-02-03 14:40:00,44.37,44.41,44.32,44.33,4500.0,43.2336,43.2726,43.1849,43.1946,4500.0
2006-02-03 14:45:00,44.33,44.44,44.33,44.36,11500.0,43.1946,43.3018,43.1946,43.2238,11500.0
2006-02-03 14:50:00,44.36,44.37,44.32,44.33,5900.0,43.2238,43.2336,43.1849,43.1946,5900.0
2006-02-03 14:55:00,44.33,44.33,44.29,44.29,3000.0,43.1946,43.1946,43.1556,43.1556,3000.0
2006-02-03 15:00:00,44.29,44.41,44.29,44.4,14700.0,43.1556,43.2726,43.1556,43.2628,14700.0
2006-02-03 15:05:00,44.38,44.45,44.38,44.44,6100.0,43.2433,43.3115,43.2433,43.3018,6100.0
2006-02-03 15:10:00,44.43,44.43,44.35,44.35,4500.0,43.292,43.292,43.2141,43.2141,4500.0
2006-02-03 15:15:00,44.35,44.36,44.31,44.36,5200.0,43.2141,43.2238,43.1751,43.2238,5200.0
2006-02-03 15:20:00,44.36,44.38,44.36,44.36,3400.0,43.2238,43.2433,43.2238,43.2238,3400.0
2006-02-03 15:25:00,44.36,44.37,44.36,44.36,11900.0,43.2238,43.2336,43.2238,43.2238,11900.0
2006-02-03 15:30:00,44.36,44.36,44.3,44.32,7300.0,43.2238,43.2238,43.1654,43.1849,7300.0
2006-02-03 15:35:00,44.32,44.32,44.25,44.26,11900.0,43.1849,43.1849,43.1167,43.1264,11900.0
2006-02-03 15:40:00,44.25,44.25,44.11,44.12,8900.0,43.1167,43.1167,42.9802,42.99,8900.0
2006-02-03 15:45:00,44.1,44.1,44.0,44.07,12900.0,42.9705,42.9705,42.8731,42.9413,12900.0
2006-02-03 15:50:00,44.05,44.15,44.04,44.15,42400.0,42.9218,43.0192,42.912,43.0192,42400.0
2006-02-03 15:55:00,44.15,44.17,44.11,44.16,17000.0,43.0192,43.0387,42.9802,43.029,17000.0
2006-02-06 09:30:00,44.34,44.49,44.3,44.49,21600.0,43.2043,43.3505,43.1654,43.3505,21600.0
2006-02-06 09:35:00,44.47,44.5,44.43,44.47,17300.0,43.331,43.3603,43.292,43.331,17300.0
2006-02-06 09:40:00,44.46,44.56,44.46,44.56,40900.0,43.3213,43.4187,43.3213,43.4187,40900.0
2006-02-06 09:45:00,44.54,44.56,44.4,44.47,12200.0,43.3992,43.4187,43.2628,43.331,12200.0
2006-02-06 09:50:00,44.4,44.4,44.28,44.3,6000.0,43.2628,43.2628,43.1459,43.1654,6000.0
2006-02-06 09:55:00,44.26,44.29,44.26,44.26,1500.0,43.1264,43.1556,43.1264,43.1264,1500.0
2006-02-06 10:00:00,44.3,44.46,44.3,44.46,1700.0,43.1654,43.3213,43.1654,43.3213,1700.0
2006-02-06 10:05:00,44.46,44.5,44.4,44.4,7500.0,43.3213,43.3603,43.2628,43.2628,7500.0
2006-02-06 10:10:00,44.4,44.49,44.4,44.48,4500.0,43.2628,43.3505,43.2628,43.3408,4500.0
2006-02-06 10:15:00,44.47,44.49,44.43,44.43,8600.0,43.331,43.3505,43.292,43.292,8600.0
2006-02-06 10:20:00,44.43,44.49,44.41,44.49,8100.0,43.292,43.3505,43.2726,43.3505,8100.0
2006-02-06 10:25:00,44.48,44.5,44.45,44.45,6000.0,43.3408,43.3603,43.3115,43.3115,6000.0
2006-02-06 10:30:00,44.45,44.5,44.45,44.5,12900.0,43.3115,43.3603,43.3115,43.3603,12900.0
2006-02-06 10:35:00,44.5,44.59,44.5,44.58,12400.0,43.3603,43.4479,43.3603,43.4382,12400.0
2006-02-06 10:40:00,44.56,44.58,44.48,44.49,8500.0,43.4187,43.4382,43.3408,43.3505,8500.0
2006-02-06 10:45:00,44.49,44.53,44.49,44.51,5500.0,43.3505,43.3895,43.3505,43.37,5500.0
2006-02-06 10:50:00,44.5,44.5,44.37,44.4,4000.0,43.3603,43.3603,43.2336,43.2628,4000.0
2006-02-06 10:55:00,44.4,44.41,44.4,44.41,2600.0,43.2628,43.2726,43.2628,43.2726,2600.0
2006-02-06 11:00:00,44.42,44.49,44.42,44.47,4800.0,43.2823,43.3505,43.2823,43.331,4800.0
2006-02-06 11:05:00,44.48,44.5,44.48,44.48,7800.0,43.3408,43.3603,43.3408,43.3408,7800.0
2006-02-06 11:10:00,44.49,44.49,44.45,44.45,3800.0,43.3505,43.3505,43.3115,43.3115,3800.0
2006-02-06 11:15:00,44.42,44.42,44.37,44.37,5100.0,43.2823,43.2823,43.2336,43.2336,5100.0
2006-02-06 11:20:00,44.39,44.48,44.39,44.47,4000.0,43.2531,43.3408,43.2531,43.331,4000.0
2006-02-06 11:25:00,44.48,44.5,44.47,44.49,7700.0,43.3408,43.3603,43.331,43.3505,7700.0
2006-02-06 11:30:00,44.47,44.5,44.47,44.5,6200.0,43.331,43.3603,43.331,43.3603,6200.0
2006-02-06 11:35:00,44.5,44.5,44.46,44.48,37300.0,43.3603,43.3603,43.3213,43.3408,37300.0
2006-02-06 11:40:00,44.47,44.5,44.46,44.5,7200.0,43.331,43.3603,43.3213,43.3603,7200.0
2006-02-06 11:45:00,44.49,44.5,44.47,44.5,2600.0,43.3505,43.3603,43.331,43.3603,2600.0
2006-02-06 11:50:00,44.5,44.5,44.45,44.46,4400.0,43.3603,43.3603,43.3115,43.3213,4400.0
2006-02-06 11:55:00,44.47,44.51,44.47,44.51,14400.0,43.331,43.37,43.331,43.37,14400.0
2006-02-06 12:00:00,44.52,44.55,44.49,44.49,10100.0,43.3797,43.409,43.3505,43.3505,10100.0
2006-02-06 12:05:00,44.49,44.54,44.49,44.51,2800.0,43.3505,43.3992,43.3505,43.37,2800.0
2006-02-06 12:10:00,44.5,44.53,44.46,44.52,2200.0,43.3603,43.3895,43.3213,43.3797,2200.0
2006-02-06 12:15:00,44.5,44.55,44.5,44.51,7000.0,43.3603,43.409,43.3603,43.37,7000.0
2006-02-06 12:20:00,44.52,44.53,44.52,44.52,800.0,43.3797,43.3895,43.3797,43.3797,800.0
2006-02-06 12:25:00,44.53,44.61,44.53,44.59,8900.0,43.3895,43.4674,43.3895,43.4479,8900.0
2006-02-06 12:30:00,44.59,44.62,44.59,44.6,6600.0,43.4479,43.4772,43.4479,43.4577,6600.0
2006-02-06 12:35:00,44.6,44.62,44.58,44.6,1300.0,43.4577,43.4772,43.4382,43.4577,1300.0
2006-02-06 12:40:00,44.59,44.6,44.58,44.58,2600.0,43.4479,43.4577,43.4382,43.4382,2600.0
2006-02-06 12:45:00,44.6,44.6,44.59,44.59,12500.0,43.4577,43.4577,43.4479,43.4479,12500.0
2006-02-06 12:50:00,44.59,44.61,44.58,44.61,2200.0,43.4479,43.4674,43.4382,43.4674,2200.0
2006-02-06 12:55:00,44.6,44.65,44.6,44.65,2200.0,43.4577,43.5064,43.4577,43.5064,2200.0
2006-02-06 13:00:00,44.66,44.73,44.66,44.73,13700.0,43.5162,43.5844,43.5162,43.5844,13700.0
2006-02-06 13:05:00,44.71,44.71,44.56,44.57,8000.0,43.5649,43.5649,43.4187,43.4285,8000.0
2006-02-06 13:10:00,44.58,44.6,44.55,44.58,2400.0,43.4382,43.4577,43.409,43.4382,2400.0
2006-02-06 13:15:00,44.56,44.57,44.55,44.56,1600.0,43.4187,43.4285,43.409,43.4187,1600.0
2006-02-06 13:20:00,44.57,44.57,44.56,44.57,3000.0,43.4285,43.4285,43.4187,43.4285,3000.0
2006-02-06 13:25:00,44.58,44.59,44.56,44.59,1400.0,43.4382,43.4479,43.4187,43.4479,1400.0
2006-02-06 13:30:00,44.59,44.6,44.58,44.59,2900.0,43.4479,43.4577,43.4382,43.4479,2900.0
2006-02-06 13:35:00,44.59,44.59,44.55,44.56,2000.0,43.4479,43.4479,43.409,43.4187,2000.0
2006-02-06 13:40:00,44.55,44.55,44.51,44.52,1900.0,43.409,43.409,43.37,43.3797,1900.0
2006-02-06 13:45:00,44.53,44.55,44.51,44.52,4100.0,43.3895,43.409,43.37,43.3797,4100.0
2006-02-06 13:50:00,44.52,44.55,44.5,44.55,3800.0,43.3797,43.409,43.3603,43.409,3800.0
2006-02-06 13:55:00,44.53,44.56,44.5,44.52,15900.0,43.3895,43.4187,43.3603,43.3797,15900.0
2006-02-06 14:00:00,44.51,44.52,44.49,44.49,8300.0,43.37,43.3797,43.3505,43.3505,8300.0
2006-02-06 14:05:00,44.51,44.55,44.51,44.55,6900.0,43.37,43.409,43.37,43.409,6900.0
2006-02-06 14:10:00,44.52,44.66,44.52,44.63,8000.0,43.3797,43.5162,43.3797,43.4869,8000.0
2006-02-06 14:15:00,44.61,44.61,44.5,44.5,2700.0,43.4674,43.4674,43.3603,43.3603,2700.0
2006-02-06 14:20:00,44.51,44.61,44.5,44.57,9900.0,43.37,43.4674,43.3603,43.4285,9900.0
2006-02-06 14:25:00,44.58,44.6,44.56,44.57,1900.0,43.4382,43.4577,43.4187,43.4285,1900.0
2006-02-06 14:30:00,44.56,44.64,44.56,44.63,1900.0,43.4187,43.4967,43.4187,43.4869,1900.0
2006-02-06 14:35:00,44.64,44.67,44.62,44.62,4200.0,43.4967,43.5259,43.4772,43.4772,4200.0
2006-02-06 14:40:00,44.61,44.65,44.59,44.62,5400.0,43.4674,43.5064,43.4479,43.4772,5400.0
2006-02-06 14:45:00,44.63,44.63,44.57,44.58,4100.0,43.4869,43.4869,43.4285,43.4382,4100.0
2006-02-06 14:50:00,44.59,44.6,44.58,44.6,14300.0,43.4479,43.4577,43.4382,43.4577,14300.0
2006-02-06 14:55:00,44.6,44.6,44.59,44.6,10000.0,43.4577,43.4577,43.4479,43.4577,10000.0
2006-02-06 15:00:00,44.6,44.6,44.55,44.55,5900.0,43.4577,43.4577,43.409,43.409,5900.0
2006-02-06 15:05:00,44.52,44.59,44.52,44.59,4500.0,43.3797,43.4479,43.3797,43.4479,4500.0
2006-02-06 15:10:00,44.59,44.64,44.55,44.62,4400.0,43.4479,43.4967,43.409,43.4772,4400.0
2006-02-06 15:15:00,44.62,44.72,44.61,44.72,11900.0,43.4772,43.5746,43.4674,43.5746,11900.0
2006-02-06 15:20:00,44.72,44.82,44.69,44.79,21200.0,43.5746,43.6721,43.5454,43.6428,21200.0
2006-02-06 15:25:00,44.79,44.8,44.77,44.77,10300.0,43.6428,43.6526,43.6233,43.6233,10300.0
2006-02-06 15:30:00,44.79,44.8,44.74,44.74,10100.0,43.6428,43.6526,43.5941,43.5941,10100.0
2006-02-06 15:35:00,44.75,44.75,44.63,44.66,13800.0,43.6038,43.6038,43.4869,43.5162,13800.0
2006-02-06 15:40:00,44.66,44.71,44.63,44.7,30400.0,43.5162,43.5649,43.4869,43.5551,30400.0
2006-02-06 15:45:00,44.7,44.76,44.68,44.69,9500.0,43.5551,43.6136,43.5356,43.5454,9500.0
2006-02-06 15:50:00,44.71,44.71,44.65,44.66,13300.0,43.5649,43.5649,43.5064,43.5162,13300.0
2006-02-06 15:55:00,44.67,44.68,44.6,44.66,34700.0,43.5259,43.5356,43.4577,43.5162,34700.0
2006-02-07 09:30:00,44.66,44.66,44.61,44.65,5400.0,43.5162,43.5162,43.4674,43.5064,5400.0
2006-02-07 09:35:00,44.64,44.64,44.47,44.6,4200.0,43.4967,43.4967,43.331,43.4577,4200.0
2006-02-07 09:40:00,44.63,44.63,44.58,44.63,3900.0,43.4869,43.4869,43.4382,43.4869,3900.0
2006-02-07 09:45:00,44.61,44.61,44.5,44.5,10800.0,43.4674,43.4674,43.3603,43.3603,10800.0
2006-02-07 09:50:00,44.5,44.56,44.47,44.47,14700.0,43.3603,43.4187,43.331,43.331,14700.0
2006-02-07 09:55:00,44.47,44.47,44.41,44.41,4200.0,43.331,43.331,43.2726,43.2726,4200.0
2006-02-07 10:00:00,44.41,44.48,44.41,44.48,6400.0,43.2726,43.3408,43.2726,43.3408,6400.0
2006-02-07 10:05:00,44.48,44.5,44.48,44.5,2900.0,43.3408,43.3603,43.3408,43.3603,2900.0
2006-02-07 10:10:00,44.46,44.53,44.44,44.53,3600.0,43.3213,43.3895,43.3018,43.3895,3600.0
2006-02-07 10:15:00,44.49,44.5,44.48,44.5,1600.0,43.3505,43.3603,43.3408,43.3603,1600.0
2006-02-07 10:20:00,44.51,44.51,44.46,44.5,11800.0,43.37,43.37,43.3213,43.3603,11800.0
2006-02-07 10:25:00,44.41,44.5,44.4,44.49,6600.0,43.2726,43.3603,43.2628,43.3505,6600.0
2006-02-07 10:30:00,44.5,44.56,44.49,44.51,3700.0,43.3603,43.4187,43.3505,43.37,3700.0
2006-02-07 10:35:00,44.51,44.6,44.51,44.58,2200.0,43.37,43.4577,43.37,43.4382,2200.0
2006-02-07 10:40:00,44.56,44.56,44.46,44.49,4900.0,43.4187,43.4187,43.3213,43.3505,4900.0
2006-02-07 10:45:00,44.46,44.49,44.45,44.49,3100.0,43.3213,43.3505,43.3115,43.3505,3100.0
2006-02-07 10:50:00,44.49,44.57,44.49,44.57,3800.0,43.3505,43.4285,43.3505,43.4285,3800.0
2006-02-07 10:55:00,44.52,44.61,44.5,44.55,27400.0,43.3797,43.4674,43.3603,43.409,27400.0
2006-02-07 11:00:00,44.51,44.54,44.5,44.52,2000.0,43.37,43.3992,43.3603,43.3797,2000.0
2006-02-07 11:05:00,44.5,44.51,44.47,44.47,3300.0,43.3603,43.37,43.331,43.331,3300.0
2006-02-07 11:10:00,44.48,44.49,44.48,44.49,1800.0,43.3408,43.3505,43.3408,43.3505,1800.0
2006-02-07 11:15:00,44.48,44.53,44.48,44.5,5100.0,43.3408,43.3895,43.3408,43.3603,5100.0
2006-02-07 11:20:00,44.52,44.6,44.5,44.6,3100.0,43.3797,43.4577,43.3603,43.4577,3100.0
2006-02-07 11:25:00,44.6,44.63,44.56,44.56,3200.0,43.4577,43.4869,43.4187,43.4187,3200.0
2006-02-07 11:30:00,44.54,44.57,44.5,44.5,2600.0,43.3992,43.4285,43.3603,43.3603,2600.0
2006-02-07 11:35:00,44.49,44.49,44.44,44.44,6500.0,43.3505,43.3505,43.3018,43.3018,6500.0
2006-02-07 11:40:00,44.44,44.45,44.42,44.43,3900.0,43.3018,43.3115,43.2823,43.292,3900.0
2006-02-07 11:45:00,44.45,44.52,44.45,44.5,22300.0,43.3115,43.3797,43.3115,43.3603,22300.0
2006-02-07 11:50:00,44.52,44.54,44.49,44.54,800.0,43.3797,43.3992,43.3505,43.3992,800.0
2006-02-07 11:55:00,44.55,44.6,44.55,44.59,3100.0,43.409,43.4577,43.409,43.4479,3100.0
2006-02-07 12:00:00,44.59,44.61,44.56,44.59,1000.0,43.4479,43.4674,43.4187,43.4479,1000.0
2006-02-07 12:05:00,44.58,44.58,44.5,44.51,7800.0,43.4382,43.4382,43.3603,43.37,7800.0
2006-02-07 12:10:00,44.5,44.5,44.4,44.4,7900.0,43.3603,43.3603,43.2628,43.2628,7900.0
2006-02-07 12:15:00,44.42,44.42,44.35,44.4,900.0,43.2823,43.2823,43.2141,43.2628,900.0
2006-02-07 12:20:00,44.37,44.43,44.37,44.43,11000.0,43.2336,43.292,43.2336,43.292,11000.0
2006-02-07 12:25:00,44.43,44.49,44.42,44.43,3000.0,43.292,43.3505,43.2823,43.292,3000.0
2006-02-07 12:30:00,44.43,44.47,44.43,44.46,2100.0,43.292,43.331,43.292,43.3213,2100.0
2006-02-07 12:35:00,44.48,44.48,44.45,44.45,1400.0,43.3408,43.3408,43.3115,43.3115,1400.0
2006-02-07 12:40:00,44.45,44.45,44.41,44.44,1500.0,43.3115,43.3115,43.2726,43.3018,1500.0
2006-02-07 12:45:00,44.45,44.45,44.39,44.4,1400.0,43.3115,43.3115,43.2531,43.2628,1400.0
2006-02-07 12:50:00,44.4,44.41,44.38,44.41,1400.0,43.2628,43.2726,43.2433,43.2726,1400.0
2006-02-07 12:55:00,44.41,44.42,44.38,44.41,2800.0,43.2726,43.2823,43.2433,43.2726,2800.0
2006-02-07 13:00:00,44.39,44.39,44.27,44.27,2300.0,43.2531,43.2531,43.1361,43.1361,2300.0
2006-02-07 13:05:00,44.25,44.34,44.25,44.31,4000.0,43.1167,43.2043,43.1167,43.1751,4000.0
2006-02-07 13:10:00,44.3,44.36,44.25,44.33,8200.0,43.1654,43.2238,43.1167,43.1946,8200.0
2006-02-07 13:15:00,44.34,44.4,44.34,44.4,19200.0,43.2043,43.2628,43.2043,43.2628,19200.0
2006-02-07 13:20:00,44.4,44.42,44.32,44.42,7700.0,43.2628,43.2823,43.1849,43.2823,7700.0
2006-02-07 13:25:00,44.42,44.5,44.4,44.5,20500.0,43.2823,43.3603,43.2628,43.3603,20500.0
2006-02-07 13:30:00,44.5,44.54,44.45,44.54,43100.0,43.3603,43.3992,43.3115,43.3992,43100.0
2006-02-07 13:35:00,44.49,44.49,44.46,44.46,3000.0,43.3505,43.3505,43.3213,43.3213,3000.0
2006-02-07 13:40:00,44.45,44.46,44.45,44.46,4200.0,43.3115,43.3213,43.3115,43.3213,4200.0
2006-02-07 13:45:00,44.47,44.5,44.46,44.49,15400.0,43.331,43.3603,43.3213,43.3505,15400.0
2006-02-07 13:50:00,44.5,44.5,44.4,44.45,4400.0,43.3603,43.3603,43.2628,43.3115,4400.0
2006-02-07 13:55:00,44.45,44.49,44.45,44.49,7200.0,43.3115,43.3505,43.3115,43.3505,7200.0
2006-02-07 14:00:00,44.47,44.49,44.44,44.47,13100.0,43.331,43.3505,43.3018,43.331,13100.0
2006-02-07 14:05:00,44.49,44.51,44.49,44.5,39900.0,43.3505,43.37,43.3505,43.3603,39900.0
2006-02-07 14:10:00,44.5,44.52,44.5,44.5,1400.0,43.3603,43.3797,43.3603,43.3603,1400.0
2006-02-07 14:15:00,44.54,44.55,44.51,44.53,9000.0,43.3992,43.409,43.37,43.3895,9000.0
2006-02-07 14:20:00,44.53,44.53,44.49,44.52,1600.0,43.3895,43.3895,43.3505,43.3797,1600.0
2006-02-07 14:25:00,44.54,44.55,44.47,44.48,44300.0,43.3992,43.409,43.331,43.3408,44300.0
2006-02-07 14:30:00,44.49,44.5,44.45,44.45,8200.0,43.3505,43.3603,43.3115,43.3115,8200.0
2006-02-07 14:35:00,44.47,44.5,44.45,44.45,5800.0,43.331,43.3603,43.3115,43.3115,5800.0
2006-02-07 14:40:00,44.45,44.49,44.45,44.46,6400.0,43.3115,43.3505,43.3115,43.3213,6400.0
2006-02-07 14:45:00,44.46,44.5,44.45,44.5,8800.0,43.3213,43.3603,43.3115,43.3603,8800.0
2006-02-07 14:50:00,44.47,44.49,44.45,44.45,10000.0,43.331,43.3505,43.3115,43.3115,10000.0
2006-02-07 14:55:00,44.45,44.5,44.45,44.48,5600.0,43.3115,43.3603,43.3115,43.3408,5600.0
2006-02-07 15:00:00,44.48,44.5,44.45,44.45,5500.0,43.3408,43.3603,43.3115,43.3115,5500.0
2006-02-07 15:05:00,44.45,44.47,44.42,44.45,7000.0,43.3115,43.331,43.2823,43.3115,7000.0
2006-02-07 15:10:00,44.45,44.49,44.45,44.47,8400.0,43.3115,43.3505,43.3115,43.331,8400.0
2006-02-07 15:15:00,44.48,44.5,44.48,44.49,6500.0,43.3408,43.3603,43.3408,43.3505,6500.0
2006-02-07 15:20:00,44.5,44.5,44.48,44.48,7400.0,43.3603,43.3603,43.3408,43.3408,7400.0
2006-02-07 15:25:00,44.47,44.48,44.43,44.45,7000.0,43.331,43.3408,43.292,43.3115,7000.0
2006-02-07 15:30:00,44.45,44.48,44.45,44.47,2300.0,43.3115,43.3408,43.3115,43.331,2300.0
2006-02-07 15:35:00,44.46,44.5,44.45,44.5,5800.0,43.3213,43.3603,43.3115,43.3603,5800.0
2006-02-07 15:40:00,44.49,44.5,44.48,44.5,11200.0,43.3505,43.3603,43.3408,43.3603,11200.0
2006-02-07 15:45:00,44.5,44.5,44.46,44.47,3700.0,43.3603,43.3603,43.3213,43.331,3700.0
2006-02-07 15:50:00,44.47,44.5,44.47,44.5,3600.0,43.331,43.3603,43.331,43.3603,3600.0
2006-02-07 15:55:00,44.5,44.5,44.44,44.48,20500.0,43.3603,43.3603,43.3018,43.3408,20500.0
2006-02-08 09:30:00,44.65,44.65,44.51,44.51,15500.0,43.5064,43.5064,43.37,43.37,15500.0
2006-02-08 09:35:00,44.51,44.52,44.4,44.4,6500.0,43.37,43.3797,43.2628,43.2628,6500.0
2006-02-08 09:40:00,44.4,44.44,44.37,44.38,2800.0,43.2628,43.3018,43.2336,43.2433,2800.0
2006-02-08 09:45:00,44.36,44.5,44.36,44.45,18300.0,43.2238,43.3603,43.2238,43.3115,18300.0
2006-02-08 09:50:00,44.42,44.48,44.42,44.48,1100.0,43.2823,43.3408,43.2823,43.3408,1100.0
2006-02-08 09:55:00,44.45,44.45,44.38,44.4,1800.0,43.3115,43.3115,43.2433,43.2628,1800.0
2006-02-08 10:00:00,44.38,44.39,44.34,44.34,4600.0,43.2433,43.2531,43.2043,43.2043,4600.0
2006-02-08 10:05:00,44.35,44.4,44.35,44.4,3300.0,43.2141,43.2628,43.2141,43.2628,3300.0
2006-02-08 10:10:00,44.41,44.42,44.38,44.39,3600.0,43.2726,43.2823,43.2433,43.2531,3600.0
2006-02-08 10:15:00,44.33,44.42,44.3,44.42,8900.0,43.1946,43.2823,43.1654,43.2823,8900.0
2006-02-08 10:20:00,44.45,44.45,44.42,44.42,800.0,43.3115,43.3115,43.2823,43.2823,800.0
2006-02-08 10:25:00,44.43,44.55,44.43,44.55,11000.0,43.292,43.409,43.292,43.409,11000.0
2006-02-08 10:30:00,44.53,44.54,44.47,44.47,2300.0,43.3895,43.3992,43.331,43.331,2300.0
2006-02-08 10:35:00,44.48,44.49,44.47,44.49,2200.0,43.3408,43.3505,43.331,43.3505,2200.0
2006-02-08 10:40:00,44.49,44.49,44.45,44.47,5900.0,43.3505,43.3505,43.3115,43.331,5900.0
2006-02-08 10:45:00,44.47,44.48,44.45,44.45,5700.0,43.331,43.3408,43.3115,43.3115,5700.0
2006-02-08 10:50:00,44.47,44.47,44.45,44.47,3500.0,43.331,43.331,43.3115,43.331,3500.0
2006-02-08 10:55:00,44.47,44.47,44.45,44.46,1800.0,43.331,43.331,43.3115,43.3213,1800.0
2006-02-08 11:00:00,44.45,44.45,44.41,44.42,2300.0,43.3115,43.3115,43.2726,43.2823,2300.0
2006-02-08 11:05:00,44.4,44.4,44.34,44.35,8900.0,43.2628,43.2628,43.2043,43.2141,8900.0
2006-02-08 11:10:00,44.35,44.39,44.34,44.39,3300.0,43.2141,43.2531,43.2043,43.2531,3300.0
2006-02-08 11:15:00,44.4,44.42,44.39,44.42,2800.0,43.2628,43.2823,43.2531,43.2823,2800.0
2006-02-08 11:20:00,44.41,44.43,44.4,44.42,5700.0,43.2726,43.292,43.2628,43.2823,5700.0
2006-02-08 11:25:00,44.42,44.43,44.39,44.39,2500.0,43.2823,43.292,43.2531,43.2531,2500.0
2006-02-08 11:30:00,44.37,44.38,44.34,44.34,3700.0,43.2336,43.2433,43.2043,43.2043,3700.0
2006-02-08 11:35:00,44.34,44.34,44.29,44.29,4200.0,43.2043,43.2043,43.1556,43.1556,4200.0
2006-02-08 11:40:00,44.29,44.31,44.28,44.28,2400.0,43.1556,43.1751,43.1459,43.1459,2400.0
2006-02-08 11:45:00,44.27,44.29,44.27,44.29,2300.0,43.1361,43.1556,43.1361,43.1556,2300.0
2006-02-08 11:50:00,44.29,44.38,44.29,44.38,3500.0,43.1556,43.2433,43.1556,43.2433,3500.0
2006-02-08 11:55:00,44.37,44.37,44.35,44.35,900.0,43.2336,43.2336,43.2141,43.2141,900.0
2006-02-08 12:00:00,44.31,44.41,44.31,44.38,7800.0,43.1751,43.2726,43.1751,43.2433,7800.0
2006-02-08 12:05:00,44.37,44.39,44.35,44.35,3800.0,43.2336,43.2531,43.2141,43.2141,3800.0
2006-02-08 12:10:00,44.35,44.35,44.35,44.35,3000.0,43.2141,43.2141,43.2141,43.2141,3000.0
2006-02-08 12:15:00,44.35,44.36,44.35,44.36,2300.0,43.2141,43.2238,43.2141,43.2238,2300.0
2006-02-08 12:20:00,44.36,44.42,44.36,44.42,2000.0,43.2238,43.2823,43.2238,43.2823,2000.0
2006-02-08 12:25:00,44.39,44.39,44.36,44.36,3100.0,43.2531,43.2531,43.2238,43.2238,3100.0
2006-02-08 12:30:00,44.35,44.36,44.35,44.36,3800.0,43.2141,43.2238,43.2141,43.2238,3800.0
2006-02-08 12:35:00,44.35,44.41,44.34,44.41,5800.0,43.2141,43.2726,43.2043,43.2726,5800.0
2006-02-08 12:40:00,44.41,44.43,44.41,44.43,3100.0,43.2726,43.292,43.2726,43.292,3100.0
2006-02-08 12:45:00,44.43,44.46,44.42,44.46,3200.0,43.292,43.3213,43.2823,43.3213,3200.0
2006-02-08 12:50:00,44.46,44.47,44.45,44.45,800.0,43.3213,43.331,43.3115,43.3115,800.0
2006-02-08 12:55:00,44.45,44.45,44.44,44.44,3500.0,43.3115,43.3115,43.3018,43.3018,3500.0
2006-02-08 13:00:00,44.44,44.45,44.44,44.44,900.0,43.3018,43.3115,43.3018,43.3018,900.0
2006-02-08 13:05:00,44.44,44.47,44.44,44.46,11700.0,43.3018,43.331,43.3018,43.3213,11700.0
2006-02-08 13:10:00,44.46,44.47,44.45,44.47,1000.0,43.3213,43.331,43.3115,43.331,1000.0
2006-02-08 13:15:00,44.46,44.46,44.44,44.44,900.0,43.3213,43.3213,43.3018,43.3018,900.0
2006-02-08 13:20:00,44.44,44.44,44.39,44.39,1700.0,43.3018,43.3018,43.2531,43.2531,1700.0
2006-02-08 13:25:00,44.4,44.4,44.39,44.4,2100.0,43.2628,43.2628,43.2531,43.2628,2100.0
2006-02-08 13:30:00,44.39,44.42,44.39,44.42,1800.0,43.2531,43.2823,43.2531,43.2823,1800.0
2006-02-08 13:35:00,44.41,44.41,44.36,44.37,3700.0,43.2726,43.2726,43.2238,43.2336,3700.0
2006-02-08 13:40:00,44.38,44.43,44.38,44.4,3100.0,43.2433,43.292,43.2433,43.2628,3100.0
2006-02-08 13:45:00,44.4,44.4,44.3,44.33,8600.0,43.2628,43.2628,43.1654,43.1946,8600.0
2006-02-08 13:50:00,44.33,44.33,44.24,44.26,2700.0,43.1946,43.1946,43.1069,43.1264,2700.0
2006-02-08 13:55:00,44.26,44.31,44.25,44.29,4200.0,43.1264,43.1751,43.1167,43.1556,4200.0
2006-02-08 14:00:00,44.3,44.32,44.3,44.32,1100.0,43.1654,43.1849,43.1654,43.1849,1100.0
2006-02-08 14:05:00,44.34,44.35,44.32,44.32,700.0,43.2043,43.2141,43.1849,43.1849,700.0
2006-02-08 14:10:00,44.3,44.31,44.28,44.29,1100.0,43.1654,43.1751,43.1459,43.1556,1100.0
2006-02-08 14:15:00,44.29,44.42,44.29,44.38,7200.0,43.1556,43.2823,43.1556,43.2433,7200.0
2006-02-08 14:20:00,44.33,44.45,44.32,44.44,6500.0,43.1946,43.3115,43.1849,43.3018,6500.0
2006-02-08 14:25:00,44.41,44.44,44.4,44.44,2300.0,43.2726,43.3018,43.2628,43.3018,2300.0
2006-02-08 14:30:00,44.43,44.43,44.42,44.42,1600.0,43.292,43.292,43.2823,43.2823,1600.0
2006-02-08 14:35:00,44.41,44.42,44.39,44.42,2400.0,43.2726,43.2823,43.2531,43.2823,2400.0
2006-02-08 14:40:00,44.37,44.41,44.37,44.4,2300.0,43.2336,43.2726,43.2336,43.2628,2300.0
2006-02-08 14:45:00,44.41,44.41,44.39,44.39,800.0,43.2726,43.2726,43.2531,43.2531,800.0
2006-02-08 14:50:00,44.38,44.41,44.37,44.41,3900.0,43.2433,43.2726,43.2336,43.2726,3900.0
2006-02-08 14:55:00,44.39,44.41,44.37,44.41,2800.0,43.2531,43.2726,43.2336,43.2726,2800.0
2006-02-08 15:00:00,44.4,44.4,44.37,44.38,59000.0,43.2628,43.2628,43.2336,43.2433,59000.0
2006-02-08 15:05:00,44.39,44.48,44.39,44.48,1700.0,43.2531,43.3408,43.2531,43.3408,1700.0
2006-02-08 15:10:00,44.49,44.54,44.47,44.47,4400.0,43.3505,43.3992,43.331,43.331,4400.0
2006-02-08 15:15:00,44.48,44.5,44.44,44.45,5000.0,43.3408,43.3603,43.3018,43.3115,5000.0
2006-02-08 15:20:00,44.44,44.44,44.43,44.44,2000.0,43.3018,43.3018,43.292,43.3018,2000.0
2006-02-08 15:25:00,44.44,44.47,44.42,44.43,2400.0,43.3018,43.331,43.2823,43.292,2400.0
2006-02-08 15:30:00,44.43,44.47,44.43,44.46,1700.0,43.292,43.331,43.292,43.3213,1700.0
2006-02-08 15:35:00,44.43,44.44,44.42,44.44,2900.0,43.292,43.3018,43.2823,43.3018,2900.0
2006-02-08 15:40:00,44.42,44.44,44.41,44.44,2900.0,43.2823,43.3018,43.2726,43.3018,2900.0
2006-02-08 15:45:00,44.44,44.44,44.37,44.37,6500.0,43.3018,43.3018,43.2336,43.2336,6500.0
2006-02-08 15:50:00,44.37,44.42,44.35,44.39,13000.0,43.2336,43.2823,43.2141,43.2531,13000.0
2006-02-08 15:55:00,44.41,44.45,44.39,44.39,7500.0,43.2726,43.3115,43.2531,43.2531,7500.0
2006-02-09 09:30:00,44.44,44.45,44.34,44.34,5200.0,43.3018,43.3115,43.2043,43.2043,5200.0
2006-02-09 09:35:00,44.34,44.44,44.3,44.44,2400.0,43.2043,43.3018,43.1654,43.3018,2400.0
2006-02-09 09:40:00,44.4,44.44,44.34,44.37,4800.0,43.2628,43.3018,43.2043,43.2336,4800.0
2006-02-09 09:45:00,44.42,44.46,44.41,44.43,700.0,43.2823,43.3213,43.2726,43.292,700.0
2006-02-09 09:50:00,44.45,44.65,44.45,44.61,31800.0,43.3115,43.5064,43.3115,43.4674,31800.0
2006-02-09 09:55:00,44.61,44.65,44.57,44.65,20100.0,43.4674,43.5064,43.4285,43.5064,20100.0
2006-02-09 10:00:00,44.65,44.65,44.61,44.62,19600.0,43.5064,43.5064,43.4674,43.4772,19600.0
2006-02-09 10:05:00,44.6,44.67,44.6,44.66,23100.0,43.4577,43.5259,43.4577,43.5162,23100.0
2006-02-09 10:10:00,44.66,44.66,44.58,44.62,13200.0,43.5162,43.5162,43.4382,43.4772,13200.0
2006-02-09 10:15:00,44.62,44.68,44.62,44.67,9300.0,43.4772,43.5356,43.4772,43.5259,9300.0
2006-02-09 10:20:00,44.65,44.65,44.62,44.63,2400.0,43.5064,43.5064,43.4772,43.4869,2400.0
2006-02-09 10:25:00,44.62,44.63,44.59,44.61,1500.0,43.4772,43.4869,43.4479,43.4674,1500.0
2006-02-09 10:30:00,44.58,44.58,44.55,44.58,3300.0,43.4382,43.4382,43.409,43.4382,3300.0
2006-02-09 10:35:00,44.56,44.57,44.45,44.45,6400.0,43.4187,43.4285,43.3115,43.3115,6400.0
2006-02-09 10:40:00,44.44,44.44,44.4,44.42,6800.0,43.3018,43.3018,43.2628,43.2823,6800.0
2006-02-09 10:45:00,44.42,44.43,44.4,44.42,3500.0,43.2823,43.292,43.2628,43.2823,3500.0
2006-02-09 10:50:00,44.46,44.46,44.42,44.42,1800.0,43.3213,43.3213,43.2823,43.2823,1800.0
2006-02-09 10:55:00,44.44,44.47,44.44,44.47,1300.0,43.3018,43.331,43.3018,43.331,1300.0
2006-02-09 11:00:00,44.48,44.49,44.4,44.46,13300.0,43.3408,43.3505,43.2628,43.3213,13300.0
2006-02-09 11:05:00,44.48,44.49,44.47,44.47,4400.0,43.3408,43.3505,43.331,43.331,4400.0
2006-02-09 11:10:00,44.47,44.48,44.47,44.48,800.0,43.331,43.3408,43.331,43.3408,800.0
2006-02-09 11:15:00,44.48,44.48,44.48,44.48,400.0,43.3408,43.3408,43.3408,43.3408,400.0
2006-02-09 11:20:00,44.48,44.54,44.48,44.54,3000.0,43.3408,43.3992,43.3408,43.3992,3000.0
2006-02-09 11:25:00,44.56,44.57,44.54,44.56,4700.0,43.4187,43.4285,43.3992,43.4187,4700.0
2006-02-09 11:30:00,44.55,44.55,44.5,44.51,2500.0,43.409,43.409,43.3603,43.37,2500.0
2006-02-09 11:35:00,44.53,44.53,44.52,44.53,1700.0,43.3895,43.3895,43.3797,43.3895,1700.0
2006-02-09 11:40:00,44.54,44.57,44.54,44.54,2500.0,43.3992,43.4285,43.3992,43.3992,2500.0
2006-02-09 11:45:00,44.53,44.57,44.52,44.57,3300.0,43.3895,43.4285,43.3797,43.4285,3300.0
2006-02-09 11:50:00,44.58,44.6,44.55,44.59,6600.0,43.4382,43.4577,43.409,43.4479,6600.0
2006-02-09 11:55:00,44.59,44.59,44.51,44.53,3600.0,43.4479,43.4479,43.37,43.3895,3600.0
2006-02-09 12:00:00,44.5,44.53,44.5,44.52,3500.0,43.3603,43.3895,43.3603,43.3797,3500.0
2006-02-09 12:05:00,44.54,44.55,44.52,44.55,1000.0,43.3992,43.409,43.3797,43.409,1000.0
2006-02-09 12:10:00,44.55,44.55,44.54,44.55,700.0,43.409,43.409,43.3992,43.409,700.0
2006-02-09 12:15:00,44.55,44.56,44.52,44.56,4700.0,43.409,43.4187,43.3797,43.4187,4700.0
2006-02-09 12:20:00,44.56,44.6,44.56,44.6,2700.0,43.4187,43.4577,43.4187,43.4577,2700.0
2006-02-09 12:25:00,44.6,44.65,44.6,44.63,12200.0,43.4577,43.5064,43.4577,43.4869,12200.0
2006-02-09 12:30:00,44.65,44.65,44.58,44.62,3500.0,43.5064,43.5064,43.4382,43.4772,3500.0
2006-02-09 12:35:00,44.55,44.62,44.53,44.59,3100.0,43.409,43.4772,43.3895,43.4479,3100.0
2006-02-09 12:40:00,44.58,44.6,44.58,44.58,900.0,43.4382,43.4577,43.4382,43.4382,900.0
2006-02-09 12:45:00,44.56,44.58,44.54,44.54,1700.0,43.4187,43.4382,43.3992,43.3992,1700.0
2006-02-09 12:50:00,44.56,44.56,44.55,44.55,3000.0,43.4187,43.4187,43.409,43.409,3000.0
2006-02-09 12:55:00,44.54,44.57,44.54,44.56,4200.0,43.3992,43.4285,43.3992,43.4187,4200.0
2006-02-09 13:00:00,44.55,44.6,44.55,44.58,7700.0,43.409,43.4577,43.409,43.4382,7700.0
2006-02-09 13:05:00,44.6,44.62,44.6,44.62,7100.0,43.4577,43.4772,43.4577,43.4772,7100.0
2006-02-09 13:10:00,44.62,44.62,44.6,44.61,11700.0,43.4772,43.4772,43.4577,43.4674,11700.0
2006-02-09 13:15:00,44.6,44.6,44.57,44.57,900.0,43.4577,43.4577,43.4285,43.4285,900.0
2006-02-09 13:20:00,44.57,44.57,44.55,44.55,1600.0,43.4285,43.4285,43.409,43.409,1600.0
2006-02-09 13:25:00,44.55,44.55,44.54,44.54,1700.0,43.409,43.409,43.3992,43.3992,1700.0
2006-02-09 13:30:00,44.54,44.57,44.54,44.57,1600.0,43.3992,43.4285,43.3992,43.4285,1600.0
2006-02-09 13:35:00,44.57,44.59,44.57,44.58,3300.0,43.4285,43.4479,43.4285,43.4382,3300.0
2006-02-09 13:40:00,44.58,44.6,44.58,44.6,3100.0,43.4382,43.4577,43.4382,43.4577,3100.0
2006-02-09 13:45:00,44.59,44.6,44.58,44.6,2000.0,43.4479,43.4577,43.4382,43.4577,2000.0
2006-02-09 13:50:00,44.6,44.61,44.57,44.57,2300.0,43.4577,43.4674,43.4285,43.4285,2300.0
2006-02-09 13:55:00,44.56,44.56,44.51,44.55,5300.0,43.4187,43.4187,43.37,43.409,5300.0
2006-02-09 14:00:00,44.56,44.56,44.53,44.55,2900.0,43.4187,43.4187,43.3895,43.409,2900.0
2006-02-09 14:05:00,44.53,44.56,44.5,44.5,8100.0,43.3895,43.4187,43.3603,43.3603,8100.0
2006-02-09 14:10:00,44.5,44.52,44.45,44.52,3500.0,43.3603,43.3797,43.3115,43.3797,3500.0
2006-02-09 14:15:00,44.51,44.57,44.51,44.56,2700.0,43.37,43.4285,43.37,43.4187,2700.0
2006-02-09 14:20:00,44.53,44.53,44.51,44.52,3000.0,43.3895,43.3895,43.37,43.3797,3000.0
2006-02-09 14:25:00,44.51,44.6,44.51,44.6,4900.0,43.37,43.4577,43.37,43.4577,4900.0
2006-02-09 14:30:00,44.56,44.56,44.51,44.51,2000.0,43.4187,43.4187,43.37,43.37,2000.0
2006-02-09 14:35:00,44.51,44.51,44.5,44.51,3200.0,43.37,43.37,43.3603,43.37,3200.0
2006-02-09 14:40:00,44.52,44.54,44.51,44.53,4500.0,43.3797,43.3992,43.37,43.3895,4500.0
2006-02-09 14:45:00,44.5,44.5,44.46,44.47,3000.0,43.3603,43.3603,43.3213,43.331,3000.0
2006-02-09 14:50:00,44.48,44.52,44.48,44.48,3700.0,43.3408,43.3797,43.3408,43.3408,3700.0
2006-02-09 14:55:00,44.47,44.47,44.4,44.4,4000.0,43.331,43.331,43.2628,43.2628,4000.0
2006-02-09 15:00:00,44.39,44.39,44.36,44.37,3300.0,43.2531,43.2531,43.2238,43.2336,3300.0
2006-02-09 15:05:00,44.41,44.52,44.39,44.48,9200.0,43.2726,43.3797,43.2531,43.3408,9200.0
2006-02-09 15:10:00,44.46,44.46,44.42,44.42,3500.0,43.3213,43.3213,43.2823,43.2823,3500.0
2006-02-09 15:15:00,44.44,44.5,44.41,44.44,9300.0,43.3018,43.3603,43.2726,43.3018,9300.0
2006-02-09 15:20:00,44.44,44.44,44.41,44.42,4100.0,43.3018,43.3018,43.2726,43.2823,4100.0
2006-02-09 15:25:00,44.42,44.5,44.41,44.45,16100.0,43.2823,43.3603,43.2726,43.3115,16100.0
2006-02-09 15:30:00,44.45,44.45,44.4,44.43,8800.0,43.3115,43.3115,43.2628,43.292,8800.0
2006-02-09 15:35:00,44.45,44.48,44.42,44.42,11600.0,43.3115,43.3408,43.2823,43.2823,11600.0
2006-02-09 15:40:00,44.42,44.45,44.38,44.39,7500.0,43.2823,43.3115,43.2433,43.2531,7500.0
2006-02-09 15:45:00,44.39,44.52,44.39,44.5,13400.0,43.2531,43.3797,43.2531,43.3603,13400.0
2006-02-09 15:50:00,44.51,44.53,44.44,44.44,13700.0,43.37,43.3895,43.3018,43.3018,13700.0
2006-02-09 15:55:00,44.45,44.46,44.41,44.42,7200.0,43.3115,43.3213,43.2726,43.2823,7200.0
2006-02-10 09:30:00,44.4,44.4,44.27,44.27,8400.0,43.2628,43.2628,43.1361,43.1361,8400.0
2006-02-10 09:35:00,44.22,44.22,44.05,44.05,6400.0,43.0874,43.0874,42.9218,42.9218,6400.0
2006-02-10 09:40:00,44.03,44.12,44.03,44.08,3900.0,42.9023,42.99,42.9023,42.951,3900.0
2006-02-10 09:45:00,44.02,44.24,44.02,44.2,4100.0,42.8925,43.1069,42.8925,43.0679,4100.0
2006-02-10 09:50:00,44.21,44.33,44.21,44.33,1600.0,43.0777,43.1946,43.0777,43.1946,1600.0
2006-02-10 09:55:00,44.31,44.33,44.25,44.25,2000.0,43.1751,43.1946,43.1167,43.1167,2000.0
2006-02-10 10:00:00,44.24,44.24,44.15,44.18,1400.0,43.1069,43.1069,43.0192,43.0484,1400.0
2006-02-10 10:05:00,44.19,44.32,44.18,44.32,2200.0,43.0582,43.1849,43.0484,43.1849,2200.0
2006-02-10 10:10:00,44.32,44.32,44.17,44.17,3600.0,43.1849,43.1849,43.0387,43.0387,3600.0
2006-02-10 10:15:00,44.19,44.29,44.19,44.29,2100.0,43.0582,43.1556,43.0582,43.1556,2100.0
2006-02-10 10:20:00,44.28,44.29,44.28,44.29,800.0,43.1459,43.1556,43.1459,43.1556,800.0
2006-02-10 10:25:00,44.28,44.34,44.28,44.33,3300.0,43.1459,43.2043,43.1459,43.1946,3300.0
2006-02-10 10:30:00,44.31,44.31,44.24,44.24,900.0,43.1751,43.1751,43.1069,43.1069,900.0
2006-02-10 10:35:00,44.21,44.24,44.2,44.2,7100.0,43.0777,43.1069,43.0679,43.0679,7100.0
2006-02-10 10:40:00,44.2,44.2,44.12,44.18,3700.0,43.0679,43.0679,42.99,43.0484,3700.0
2006-02-10 10:45:00,44.18,44.22,44.17,44.17,1500.0,43.0484,43.0874,43.0387,43.0387,1500.0
2006-02-10 10:50:00,44.17,44.32,44.17,44.32,2500.0,43.0387,43.1849,43.0387,43.1849,2500.0
2006-02-10 10:55:00,44.33,44.36,44.33,44.35,7600.0,43.1946,43.2238,43.1946,43.2141,7600.0
2006-02-10 11:00:00,44.35,44.37,44.3,44.37,10500.0,43.2141,43.2336,43.1654,43.2336,10500.0
2006-02-10 11:05:00,44.36,44.38,44.35,44.36,3900.0,43.2238,43.2433,43.2141,43.2238,3900.0
2006-02-10 11:10:00,44.36,44.38,44.33,44.33,3100.0,43.2238,43.2433,43.1946,43.1946,3100.0
2006-02-10 11:15:00,44.33,44.35,44.26,44.26,2800.0,43.1946,43.2141,43.1264,43.1264,2800.0
2006-02-10 11:20:00,44.26,44.26,44.21,44.22,2200.0,43.1264,43.1264,43.0777,43.0874,2200.0
2006-02-10 11:25:00,44.22,44.22,44.13,44.13,4000.0,43.0874,43.0874,42.9997,42.9997,4000.0
2006-02-10 11:30:00,44.13,44.13,44.08,44.1,3000.0,42.9997,42.9997,42.951,42.9705,3000.0
2006-02-10 11:35:00,44.11,44.11,44.07,44.1,2600.0,42.9802,42.9802,42.9413,42.9705,2600.0
2006-02-10 11:40:00,44.11,44.13,44.11,44.13,1300.0,42.9802,42.9997,42.9802,42.9997,1300.0
2006-02-10 11:45:00,44.15,44.15,44.12,44.13,1200.0,43.0192,43.0192,42.99,42.9997,1200.0
2006-02-10 11:50:00,44.12,44.12,44.1,44.1,4200.0,42.99,42.99,42.9705,42.9705,4200.0
2006-02-10 11:55:00,44.1,44.13,44.1,44.1,3200.0,42.9705,42.9997,42.9705,42.9705,3200.0
2006-02-10 12:00:00,44.1,44.16,44.1,44.16,1700.0,42.9705,43.029,42.9705,43.029,1700.0
2006-02-10 12:05:00,44.16,44.2,44.16,44.19,3300.0,43.029,43.0679,43.029,43.0582,3300.0
2006-02-10 12:10:00,44.19,44.19,44.19,44.19,600.0,43.0582,43.0582,43.0582,43.0582,600.0
2006-02-10 12:15:00,44.19,44.21,44.19,44.21,1400.0,43.0582,43.0777,43.0582,43.0777,1400.0
2006-02-10 12:20:00,44.22,44.28,44.22,44.26,4400.0,43.0874,43.1459,43.0874,43.1264,4400.0
2006-02-10 12:25:00,44.26,44.26,44.23,44.23,3100.0,43.1264,43.1264,43.0972,43.0972,3100.0
2006-02-10 12:30:00,44.22,44.25,44.22,44.22,1000.0,43.0874,43.1167,43.0874,43.0874,1000.0
2006-02-10 12:35:00,44.21,44.21,44.21,44.21,100.0,43.0777,43.0777,43.0777,43.0777,100.0
2006-02-10 12:40:00,44.19,44.19,44.16,44.16,1600.0,43.0582,43.0582,43.029,43.029,1600.0
2006-02-10 12:45:00,44.14,44.14,44.09,44.09,1300.0,43.0095,43.0095,42.9608,42.9608,1300.0
2006-02-10 12:50:00,44.07,44.12,44.06,44.11,2300.0,42.9413,42.99,42.9315,42.9802,2300.0
2006-02-10 12:55:00,44.11,44.16,44.11,44.16,2100.0,42.9802,43.029,42.9802,43.029,2100.0
2006-02-10 13:00:00,44.19,44.22,44.18,44.22,2600.0,43.0582,43.0874,43.0484,43.0874,2600.0
2006-02-10 13:05:00,44.22,44.22,44.2,44.22,1200.0,43.0874,43.0874,43.0679,43.0874,1200.0
2006-02-10 13:10:00,44.22,44.28,44.22,44.27,2700.0,43.0874,43.1459,43.0874,43.1361,2700.0
2006-02-10 13:15:00,44.28,44.28,44.26,44.26,4300.0,43.1459,43.1459,43.1264,43.1264,4300.0
2006-02-10 13:20:00,44.26,44.28,44.26,44.27,2600.0,43.1264,43.1459,43.1264,43.1361,2600.0
2006-02-10 13:25:00,44.27,44.28,44.27,44.27,3700.0,43.1361,43.1459,43.1361,43.1361,3700.0
2006-02-10 13:30:00,44.28,44.29,44.26,44.28,1700.0,43.1459,43.1556,43.1264,43.1459,1700.0
2006-02-10 13:35:00,44.28,44.28,44.23,44.23,5000.0,43.1459,43.1459,43.0972,43.0972,5000.0
2006-02-10 13:40:00,44.24,44.27,44.15,44.15,3100.0,43.1069,43.1361,43.0192,43.0192,3100.0
2006-02-10 13:45:00,44.14,44.14,44.12,44.13,1300.0,43.0095,43.0095,42.99,42.9997,1300.0
2006-02-10 13:50:00,44.13,44.16,44.13,44.15,1300.0,42.9997,43.029,42.9997,43.0192,1300.0
2006-02-10 13:55:00,44.16,44.2,44.15,44.2,2500.0,43.029,43.0679,43.0192,43.0679,2500.0
2006-02-10 14:00:00,44.21,44.29,44.21,44.29,3000.0,43.0777,43.1556,43.0777,43.1556,3000.0
2006-02-10 14:05:00,44.29,44.42,44.28,44.42,4100.0,43.1556,43.2823,43.1459,43.2823,4100.0
2006-02-10 14:10:00,44.42,44.42,44.39,44.41,7100.0,43.2823,43.2823,43.2531,43.2726,7100.0
2006-02-10 14:15:00,44.46,44.46,44.41,44.42,3700.0,43.3213,43.3213,43.2726,43.2823,3700.0
2006-02-10 14:20:00,44.42,44.43,44.39,44.39,1100.0,43.2823,43.292,43.2531,43.2531,1100.0
2006-02-10 14:25:00,44.39,44.4,44.39,44.4,400.0,43.2531,43.2628,43.2531,43.2628,400.0
2006-02-10 14:30:00,44.4,44.4,44.36,44.36,400.0,43.2628,43.2628,43.2238,43.2238,400.0
2006-02-10 14:35:00,44.37,44.45,44.37,44.43,3900.0,43.2336,43.3115,43.2336,43.292,3900.0
2006-02-10 14:40:00,44.44,44.49,44.44,44.49,1500.0,43.3018,43.3505,43.3018,43.3505,1500.0
2006-02-10 14:45:00,44.49,44.49,44.49,44.49,200.0,43.3505,43.3505,43.3505,43.3505,200.0
2006-02-10 14:50:00,44.5,44.54,44.5,44.53,5100.0,43.3603,43.3992,43.3603,43.3895,5100.0
2006-02-10 14:55:00,44.54,44.55,44.53,44.53,2100.0,43.3992,43.409,43.3895,43.3895,2100.0
2006-02-10 15:00:00,44.54,44.57,44.54,44.55,3100.0,43.3992,43.4285,43.3992,43.409,3100.0
2006-02-10 15:05:00,44.53,44.53,44.53,44.53,300.0,43.3895,43.3895,43.3895,43.3895,300.0
2006-02-10 15:10:00,44.51,44.51,44.49,44.51,3300.0,43.37,43.37,43.3505,43.37,3300.0
2006-02-10 15:15:00,44.52,44.54,44.51,44.53,2900.0,43.3797,43.3992,43.37,43.3895,2900.0
2006-02-10 15:20:00,44.53,44.53,44.48,44.51,6400.0,43.3895,43.3895,43.3408,43.37,6400.0
2006-02-10 15:25:00,44.51,44.51,44.38,44.38,2700.0,43.37,43.37,43.2433,43.2433,2700.0
2006-02-10 15:30:00,44.38,44.38,44.35,44.37,3500.0,43.2433,43.2433,43.2141,43.2336,3500.0
2006-02-10 15:35:00,44.34,44.37,44.3,44.3,4500.0,43.2043,43.2336,43.1654,43.1654,4500.0
2006-02-10 15:40:00,44.3,44.3,44.24,44.26,10200.0,43.1654,43.1654,43.1069,43.1264,10200.0
2006-02-10 15:45:00,44.27,44.32,44.26,44.3,3400.0,43.1361,43.1849,43.1264,43.1654,3400.0
2006-02-10 15:50:00,44.3,44.37,44.3,44.37,2400.0,43.1654,43.2336,43.1654,43.2336,2400.0
2006-02-10 15:55:00,44.36,44.39,44.36,44.38,9000.0,43.2238,43.2531,43.2238,43.2433,9000.0
2006-02-13 09:30:00,44.3,44.3,44.23,44.26,2500.0,43.1654,43.1654,43.0972,43.1264,2500.0
2006-02-13 09:35:00,44.27,44.3,44.23,44.28,700.0,43.1361,43.1654,43.0972,43.1459,700.0
2006-02-13 09:40:00,44.31,44.31,44.2,44.22,4800.0,43.1751,43.1751,43.0679,43.0874,4800.0
2006-02-13 09:45:00,44.22,44.31,44.21,44.31,1300.0,43.0874,43.1751,43.0777,43.1751,1300.0
2006-02-13 09:50:00,44.22,44.26,44.2,44.24,2700.0,43.0874,43.1264,43.0679,43.1069,2700.0
2006-02-13 09:55:00,44.23,44.27,44.22,44.23,500.0,43.0972,43.1361,43.0874,43.0972,500.0
2006-02-13 10:00:00,44.21,44.25,44.2,44.24,5000.0,43.0777,43.1167,43.0679,43.1069,5000.0
2006-02-13 10:05:00,44.23,44.3,44.21,44.3,1400.0,43.0972,43.1654,43.0777,43.1654,1400.0
2006-02-13 10:10:00,44.32,44.35,44.3,44.35,3500.0,43.1849,43.2141,43.1654,43.2141,3500.0
2006-02-13 10:15:00,44.33,44.34,44.28,44.3,1300.0,43.1946,43.2043,43.1459,43.1654,1300.0
2006-02-13 10:20:00,44.28,44.28,44.22,44.25,2200.0,43.1459,43.1459,43.0874,43.1167,2200.0
2006-02-13 10:25:00,44.22,44.23,44.2,44.2,5600.0,43.0874,43.0972,43.0679,43.0679,5600.0
2006-02-13 10:30:00,44.17,44.17,44.05,44.06,4400.0,43.0387,43.0387,42.9218,42.9315,4400.0
2006-02-13 10:35:00,44.06,44.15,44.06,44.11,4000.0,42.9315,43.0192,42.9315,42.9802,4000.0
2006-02-13 10:40:00,44.11,44.11,44.08,44.08,2400.0,42.9802,42.9802,42.951,42.951,2400.0
2006-02-13 10:45:00,44.08,44.09,44.07,44.09,900.0,42.951,42.9608,42.9413,42.9608,900.0
2006-02-13 10:50:00,44.1,44.17,44.1,44.17,6800.0,42.9705,43.0387,42.9705,43.0387,6800.0
2006-02-13 10:55:00,44.18,44.2,44.15,44.2,3200.0,43.0484,43.0679,43.0192,43.0679,3200.0
2006-02-13 11:00:00,44.22,44.22,44.21,44.21,900.0,43.0874,43.0874,43.0777,43.0777,900.0
2006-02-13 11:05:00,44.22,44.27,44.2,44.27,1000.0,43.0874,43.1361,43.0679,43.1361,1000.0
2006-02-13 11:10:00,44.27,44.31,44.27,44.31,3500.0,43.1361,43.1751,43.1361,43.1751,3500.0
2006-02-13 11:15:00,44.31,44.32,44.31,44.31,2200.0,43.1751,43.1849,43.1751,43.1751,2200.0
2006-02-13 11:20:00,44.31,44.35,44.31,44.34,1300.0,43.1751,43.2141,43.1751,43.2043,1300.0
2006-02-13 11:25:00,44.36,44.42,44.36,44.4,2500.0,43.2238,43.2823,43.2238,43.2628,2500.0
2006-02-13 11:30:00,44.4,44.4,44.38,44.38,1600.0,43.2628,43.2628,43.2433,43.2433,1600.0
2006-02-13 11:35:00,44.39,44.4,44.39,44.4,200.0,43.2531,43.2628,43.2531,43.2628,200.0
2006-02-13 11:40:00,44.39,44.42,44.39,44.42,1800.0,43.2531,43.2823,43.2531,43.2823,1800.0
2006-02-13 11:45:00,44.43,44.45,44.42,44.42,1800.0,43.292,43.3115,43.2823,43.2823,1800.0
2006-02-13 11:50:00,44.41,44.42,44.4,44.4,3100.0,43.2726,43.2823,43.2628,43.2628,3100.0
2006-02-13 11:55:00,44.39,44.4,44.39,44.4,500.0,43.2531,43.2628,43.2531,43.2628,500.0
2006-02-13 12:00:00,44.4,44.43,44.39,44.43,3600.0,43.2628,43.292,43.2531,43.292,3600.0
2006-02-13 12:05:00,44.41,44.41,44.4,44.4,400.0,43.2726,43.2726,43.2628,43.2628,400.0
2006-02-13 12:10:00,44.38,44.38,44.36,44.37,2300.0,43.2433,43.2433,43.2238,43.2336,2300.0
2006-02-13 12:15:00,44.38,44.38,44.37,44.38,500.0,43.2433,43.2433,43.2336,43.2433,500.0
2006-02-13 12:20:00,44.38,44.38,44.38,44.38,0.0,43.2433,43.2433,43.2433,43.2433,0.0
2006-02-13 12:25:00,44.37,44.37,44.36,44.36,1300.0,43.2336,43.2336,43.2238,43.2238,1300.0
2006-02-13 12:30:00,44.36,44.37,44.36,44.37,700.0,43.2238,43.2336,43.2238,43.2336,700.0
2006-02-13 12:35:00,44.36,44.36,44.29,44.29,1000.0,43.2238,43.2238,43.1556,43.1556,1000.0
2006-02-13 12:40:00,44.26,44.26,44.16,44.17,1300.0,43.1264,43.1264,43.029,43.0387,1300.0
2006-02-13 12:45:00,44.18,44.2,44.15,44.17,800.0,43.0484,43.0679,43.0192,43.0387,800.0
2006-02-13 12:50:00,44.16,44.23,44.16,44.23,3300.0,43.029,43.0972,43.029,43.0972,3300.0
2006-02-13 12:55:00,44.22,44.22,44.22,44.22,100.0,43.0874,43.0874,43.0874,43.0874,100.0
2006-02-13 13:00:00,44.21,44.21,44.18,44.18,500.0,43.0777,43.0777,43.0484,43.0484,500.0
2006-02-13 13:05:00,44.2,44.2,44.15,44.15,6500.0,43.0679,43.0679,43.0192,43.0192,6500.0
2006-02-13 13:10:00,44.15,44.2,44.11,44.2,5800.0,43.0192,43.0679,42.9802,43.0679,5800.0
2006-02-13 13:15:00,44.22,44.22,44.09,44.09,1300.0,43.0874,43.0874,42.9608,42.9608,1300.0
2006-02-13 13:20:00,44.1,44.15,44.09,44.15,1800.0,42.9705,43.0192,42.9608,43.0192,1800.0
2006-02-13 13:25:00,44.16,44.16,44.14,44.14,600.0,43.029,43.029,43.0095,43.0095,600.0
2006-02-13 13:30:00,44.14,44.14,44.07,44.1,3300.0,43.0095,43.0095,42.9413,42.9705,3300.0
2006-02-13 13:35:00,44.1,44.12,44.1,44.12,800.0,42.9705,42.99,42.9705,42.99,800.0
2006-02-13 13:40:00,44.1,44.13,44.06,44.13,2100.0,42.9705,42.9997,42.9315,42.9997,2100.0
2006-02-13 13:45:00,44.14,44.14,44.14,44.14,100.0,43.0095,43.0095,43.0095,43.0095,100.0
2006-02-13 13:50:00,44.16,44.16,44.13,44.13,1000.0,43.029,43.029,42.9997,42.9997,1000.0
2006-02-13 13:55:00,44.13,44.13,44.13,44.13,100.0,42.9997,42.9997,42.9997,42.9997,100.0
2006-02-13 14:00:00,44.12,44.13,44.1,44.11,1600.0,42.99,42.9997,42.9705,42.9802,1600.0
2006-02-13 14:05:00,44.1,44.1,44.1,44.1,200.0,42.9705,42.9705,42.9705,42.9705,200.0
2006-02-13 14:10:00,44.09,44.1,44.09,44.1,300.0,42.9608,42.9705,42.9608,42.9705,300.0
2006-02-13 14:15:00,44.12,44.12,44.1,44.1,600.0,42.99,42.99,42.9705,42.9705,600.0
2006-02-13 14:20:00,44.12,44.12,44.1,44.1,900.0,42.99,42.99,42.9705,42.9705,900.0
2006-02-13 14:25:00,44.1,44.1,44.08,44.08,300.0,42.9705,42.9705,42.951,42.951,300.0
2006-02-13 14:30:00,44.08,44.08,44.03,44.07,2100.0,42.951,42.951,42.9023,42.9413,2100.0
2006-02-13 14:35:00,44.07,44.11,44.07,44.11,1200.0,42.9413,42.9802,42.9413,42.9802,1200.0
2006-02-13 14:40:00,44.11,44.14,44.1,44.12,2800.0,42.9802,43.0095,42.9705,42.99,2800.0
2006-02-13 14:45:00,44.12,44.13,44.1,44.1,3700.0,42.99,42.9997,42.9705,42.9705,3700.0
2006-02-13 14:50:00,44.11,44.12,44.1,44.1,2400.0,42.9802,42.99,42.9705,42.9705,2400.0
2006-02-13 14:55:00,44.06,44.07,44.04,44.07,2300.0,42.9315,42.9413,42.912,42.9413,2300.0
2006-02-13 15:00:00,44.09,44.09,44.03,44.06,2200.0,42.9608,42.9608,42.9023,42.9315,2200.0
2006-02-13 15:05:00,44.06,44.09,44.06,44.08,1700.0,42.9315,42.9608,42.9315,42.951,1700.0
2006-02-13 15:10:00,44.07,44.07,44.01,44.02,3600.0,42.9413,42.9413,42.8828,42.8925,3600.0
2006-02-13 15:15:00,44.03,44.03,44.01,44.03,4000.0,42.9023,42.9023,42.8828,42.9023,4000.0
2006-02-13 15:20:00,44.02,44.04,44.02,44.04,2500.0,42.8925,42.912,42.8925,42.912,2500.0
2006-02-13 15:25:00,44.05,44.07,44.02,44.02,1500.0,42.9218,42.9413,42.8925,42.8925,1500.0
2006-02-13 15:30:00,44.03,44.1,44.03,44.08,3200.0,42.9023,42.9705,42.9023,42.951,3200.0
2006-02-13 15:35:00,44.07,44.11,44.07,44.1,2200.0,42.9413,42.9802,42.9413,42.9705,2200.0
2006-02-13 15:40:00,44.11,44.12,44.08,44.08,5300.0,42.9802,42.99,42.951,42.951,5300.0
2006-02-13 15:45:00,44.08,44.16,44.08,44.14,4500.0,42.951,43.029,42.951,43.0095,4500.0
2006-02-13 15:50:00,44.15,44.15,44.11,44.12,2500.0,43.0192,43.0192,42.9802,42.99,2500.0
2006-02-13 15:55:00,44.13,44.13,44.08,44.08,9800.0,42.9997,42.9997,42.951,42.951,9800.0
2006-02-14 09:30:00,44.14,44.14,43.99,44.04,12700.0,43.0095,43.0095,42.8633,42.912,12700.0
2006-02-14 09:35:00,44.05,44.05,44.0,44.0,3700.0,42.9218,42.9218,42.8731,42.8731,3700.0
2006-02-14 09:40:00,43.93,43.93,43.82,43.86,3200.0,42.8049,42.8049,42.6977,42.7366,3200.0
2006-02-14 09:45:00,43.84,43.87,43.83,43.86,10600.0,42.7172,42.7464,42.7074,42.7366,10600.0
2006-02-14 09:50:00,43.87,44.03,43.87,43.97,8500.0,42.7464,42.9023,42.7464,42.8438,8500.0
2006-02-14 09:55:00,43.97,44.14,43.97,44.12,9100.0,42.8438,43.0095,42.8438,42.99,9100.0
2006-02-14 10:00:00,44.12,44.14,44.06,44.09,9200.0,42.99,43.0095,42.9315,42.9608,9200.0
2006-02-14 10:05:00,44.09,44.14,44.09,44.11,2200.0,42.9608,43.0095,42.9608,42.9802,2200.0
2006-02-14 10:10:00,44.1,44.15,44.1,44.11,3300.0,42.9705,43.0192,42.9705,42.9802,3300.0
2006-02-14 10:15:00,44.11,44.14,44.09,44.11,5500.0,42.9802,43.0095,42.9608,42.9802,5500.0
2006-02-14 10:20:00,44.11,44.12,44.11,44.11,3500.0,42.9802,42.99,42.9802,42.9802,3500.0
2006-02-14 10:25:00,44.11,44.14,44.11,44.13,1900.0,42.9802,43.0095,42.9802,42.9997,1900.0
2006-02-14 10:30:00,44.13,44.13,44.06,44.08,3700.0,42.9997,42.9997,42.9315,42.951,3700.0
2006-02-14 10:35:00,44.08,44.08,44.03,44.04,4500.0,42.951,42.951,42.9023,42.912,4500.0
2006-02-14 10:40:00,44.05,44.14,44.05,44.13,8100.0,42.9218,43.0095,42.9218,42.9997,8100.0
2006-02-14 10:45:00,44.15,44.21,44.15,44.21,3300.0,43.0192,43.0777,43.0192,43.0777,3300.0
2006-02-14 10:50:00,44.2,44.26,44.19,44.26,8400.0,43.0679,43.1264,43.0582,43.1264,8400.0
2006-02-14 10:55:00,44.25,44.29,44.24,44.29,4100.0,43.1167,43.1556,43.1069,43.1556,4100.0
2006-02-14 11:00:00,44.29,44.44,44.29,44.44,18000.0,43.1556,43.3018,43.1556,43.3018,18000.0
2006-02-14 11:05:00,44.44,44.44,44.33,44.33,17800.0,43.3018,43.3018,43.1946,43.1946,17800.0
2006-02-14 11:10:00,44.31,44.35,44.31,44.35,2900.0,43.1751,43.2141,43.1751,43.2141,2900.0
2006-02-14 11:15:00,44.35,44.42,44.35,44.42,9300.0,43.2141,43.2823,43.2141,43.2823,9300.0
2006-02-14 11:20:00,44.42,44.46,44.41,44.44,7300.0,43.2823,43.3213,43.2726,43.3018,7300.0
2006-02-14 11:25:00,44.43,44.46,44.37,44.4,8300.0,43.292,43.3213,43.2336,43.2628,8300.0
2006-02-14 11:30:00,44.4,44.45,44.4,44.45,2800.0,43.2628,43.3115,43.2628,43.3115,2800.0
2006-02-14 11:35:00,44.45,44.47,44.45,44.45,5100.0,43.3115,43.331,43.3115,43.3115,5100.0
2006-02-14 11:40:00,44.45,44.45,44.39,44.39,6700.0,43.3115,43.3115,43.2531,43.2531,6700.0
2006-02-14 11:45:00,44.41,44.44,44.41,44.44,8200.0,43.2726,43.3018,43.2726,43.3018,8200.0
2006-02-14 11:50:00,44.44,44.44,44.35,44.38,6400.0,43.3018,43.3018,43.2141,43.2433,6400.0
2006-02-14 11:55:00,44.38,44.47,44.37,44.47,4300.0,43.2433,43.331,43.2336,43.331,4300.0
2006-02-14 12:00:00,44.48,44.5,44.48,44.49,7700.0,43.3408,43.3603,43.3408,43.3505,7700.0
2006-02-14 12:05:00,44.49,44.5,44.46,44.5,6800.0,43.3505,43.3603,43.3213,43.3603,6800.0
2006-02-14 12:10:00,44.5,44.5,44.46,44.46,3200.0,43.3603,43.3603,43.3213,43.3213,3200.0
2006-02-14 12:15:00,44.46,44.48,44.46,44.46,2000.0,43.3213,43.3408,43.3213,43.3213,2000.0
2006-02-14 12:20:00,44.47,44.51,44.47,44.5,5100.0,43.331,43.37,43.331,43.3603,5100.0
2006-02-14 12:25:00,44.5,44.5,44.45,44.5,5100.0,43.3603,43.3603,43.3115,43.3603,5100.0
2006-02-14 12:30:00,44.5,44.5,44.43,44.43,900.0,43.3603,43.3603,43.292,43.292,900.0
2006-02-14 12:35:00,44.42,44.42,44.37,44.39,2500.0,43.2823,43.2823,43.2336,43.2531,2500.0
2006-02-14 12:40:00,44.36,44.39,44.34,44.34,3000.0,43.2238,43.2531,43.2043,43.2043,3000.0
2006-02-14 12:45:00,44.33,44.35,44.33,44.35,1800.0,43.1946,43.2141,43.1946,43.2141,1800.0
2006-02-14 12:50:00,44.36,44.38,44.36,44.36,2300.0,43.2238,43.2433,43.2238,43.2238,2300.0
2006-02-14 12:55:00,44.36,44.36,44.3,44.3,900.0,43.2238,43.2238,43.1654,43.1654,900.0
2006-02-14 13:00:00,44.3,44.34,44.27,44.34,4000.0,43.1654,43.2043,43.1361,43.2043,4000.0
2006-02-14 13:05:00,44.34,44.43,44.34,44.4,3700.0,43.2043,43.292,43.2043,43.2628,3700.0
2006-02-14 13:10:00,44.43,44.43,44.4,44.43,2500.0,43.292,43.292,43.2628,43.292,2500.0
2006-02-14 13:15:00,44.42,44.47,44.42,44.45,3200.0,43.2823,43.331,43.2823,43.3115,3200.0
2006-02-14 13:20:00,44.45,44.47,44.37,44.37,4800.0,43.3115,43.331,43.2336,43.2336,4800.0
2006-02-14 13:25:00,44.33,44.35,44.33,44.35,500.0,43.1946,43.2141,43.1946,43.2141,500.0
2006-02-14 13:30:00,44.34,44.39,44.34,44.37,2500.0,43.2043,43.2531,43.2043,43.2336,2500.0
2006-02-14 13:35:00,44.37,44.4,44.37,44.38,1900.0,43.2336,43.2628,43.2336,43.2433,1900.0
2006-02-14 13:40:00,44.35,44.35,44.3,44.32,2000.0,43.2141,43.2141,43.1654,43.1849,2000.0
2006-02-14 13:45:00,44.31,44.33,44.31,44.33,700.0,43.1751,43.1946,43.1751,43.1946,700.0
2006-02-14 13:50:00,44.33,44.33,44.24,44.27,34300.0,43.1946,43.1946,43.1069,43.1361,34300.0
2006-02-14 13:55:00,44.27,44.31,44.26,44.27,1300.0,43.1361,43.1751,43.1264,43.1361,1300.0
2006-02-14 14:00:00,44.26,44.26,44.24,44.24,1100.0,43.1264,43.1264,43.1069,43.1069,1100.0
2006-02-14 14:05:00,44.25,44.32,44.25,44.32,2700.0,43.1167,43.1849,43.1167,43.1849,2700.0
2006-02-14 14:10:00,44.33,44.4,44.33,44.39,2900.0,43.1946,43.2628,43.1946,43.2531,2900.0
2006-02-14 14:15:00,44.39,44.39,44.36,44.39,1700.0,43.2531,43.2531,43.2238,43.2531,1700.0
2006-02-14 14:20:00,44.4,44.45,44.4,44.44,1900.0,43.2628,43.3115,43.2628,43.3018,1900.0
2006-02-14 14:25:00,44.43,44.46,44.43,44.44,2900.0,43.292,43.3213,43.292,43.3018,2900.0
2006-02-14 14:30:00,44.45,44.47,44.45,44.45,1700.0,43.3115,43.331,43.3115,43.3115,1700.0
2006-02-14 14:35:00,44.45,44.46,44.42,44.42,1800.0,43.3115,43.3213,43.2823,43.2823,1800.0
2006-02-14 14:40:00,44.41,44.41,44.36,44.36,2700.0,43.2726,43.2726,43.2238,43.2238,2700.0
2006-02-14 14:45:00,44.38,44.39,44.37,44.39,1800.0,43.2433,43.2531,43.2336,43.2531,1800.0
2006-02-14 14:50:00,44.39,44.43,44.39,44.43,1700.0,43.2531,43.292,43.2531,43.292,1700.0
2006-02-14 14:55:00,44.44,44.48,44.44,44.48,900.0,43.3018,43.3408,43.3018,43.3408,900.0
2006-02-14 15:00:00,44.48,44.48,44.46,44.46,2900.0,43.3408,43.3408,43.3213,43.3213,2900.0
2006-02-14 15:05:00,44.46,44.46,44.36,44.36,11300.0,43.3213,43.3213,43.2238,43.2238,11300.0
2006-02-14 15:10:00,44.36,44.36,44.29,44.29,11300.0,43.2238,43.2238,43.1556,43.1556,11300.0
2006-02-14 15:15:00,44.3,44.31,44.29,44.3,3700.0,43.1654,43.1751,43.1556,43.1654,3700.0
2006-02-14 15:20:00,44.3,44.31,44.28,44.28,4500.0,43.1654,43.1751,43.1459,43.1459,4500.0
2006-02-14 15:25:00,44.29,44.35,44.29,44.32,5200.0,43.1556,43.2141,43.1556,43.1849,5200.0
2006-02-14 15:30:00,44.33,44.35,44.32,44.35,3700.0,43.1946,43.2141,43.1849,43.2141,3700.0
2006-02-14 15:35:00,44.33,44.35,44.32,44.35,2300.0,43.1946,43.2141,43.1849,43.2141,2300.0
2006-02-14 15:40:00,44.35,44.35,44.33,44.33,6900.0,43.2141,43.2141,43.1946,43.1946,6900.0
2006-02-14 15:45:00,44.33,44.33,44.28,44.28,2800.0,43.1946,43.1946,43.1459,43.1459,2800.0
2006-02-14 15:50:00,44.28,44.29,44.27,44.28,7600.0,43.1459,43.1556,43.1361,43.1459,7600.0
2006-02-14 15:55:00,44.29,44.34,44.28,44.31,7600.0,43.1556,43.2043,43.1459,43.1751,7600.0
2006-02-15 09:30:00,44.32,44.32,44.27,44.31,2500.0,43.2043,43.2043,43.1556,43.1946,2500.0
2006-02-15 09:35:00,44.29,44.29,44.18,44.2,1200.0,43.1751,43.1751,43.0679,43.0874,1200.0
2006-02-15 09:40:00,44.21,44.21,44.15,44.17,700.0,43.0971,43.0971,43.0386,43.0581,700.0
2006-02-15 09:45:00,44.16,44.26,44.16,44.26,2100.0,43.0484,43.1459,43.0484,43.1459,2100.0
2006-02-15 09:50:00,44.27,44.34,44.22,44.22,3800.0,43.1556,43.2238,43.1069,43.1069,3800.0
2006-02-15 09:55:00,44.18,44.19,44.18,44.19,700.0,43.0679,43.0776,43.0679,43.0776,700.0
2006-02-15 10:00:00,44.19,44.19,44.16,44.16,1900.0,43.0776,43.0776,43.0484,43.0484,1900.0
2006-02-15 10:05:00,44.15,44.22,44.15,44.22,2300.0,43.0386,43.1069,43.0386,43.1069,2300.0
2006-02-15 10:10:00,44.22,44.3,44.22,44.29,2000.0,43.1069,43.1848,43.1069,43.1751,2000.0
2006-02-15 10:15:00,44.29,44.31,44.27,44.31,3900.0,43.1751,43.1946,43.1556,43.1946,3900.0
2006-02-15 10:20:00,44.31,44.35,44.31,44.35,2500.0,43.1946,43.2336,43.1946,43.2336,2500.0
2006-02-15 10:25:00,44.35,44.35,44.26,44.26,2200.0,43.2336,43.2336,43.1459,43.1459,2200.0
2006-02-15 10:30:00,44.23,44.24,44.22,44.23,1000.0,43.1166,43.1264,43.1069,43.1166,1000.0
2006-02-15 10:35:00,44.23,44.27,44.23,44.26,3700.0,43.1166,43.1556,43.1166,43.1459,3700.0
2006-02-15 10:40:00,44.25,44.28,44.25,44.28,900.0,43.1361,43.1654,43.1361,43.1654,900.0
2006-02-15 10:45:00,44.3,44.33,44.3,44.31,1700.0,43.1848,43.2141,43.1848,43.1946,1700.0
2006-02-15 10:50:00,44.32,44.33,44.28,44.29,2000.0,43.2043,43.2141,43.1654,43.1751,2000.0
2006-02-15 10:55:00,44.29,44.3,44.29,44.3,900.0,43.1751,43.1848,43.1751,43.1848,900.0
2006-02-15 11:00:00,44.3,44.3,44.27,44.27,1100.0,43.1848,43.1848,43.1556,43.1556,1100.0
2006-02-15 11:05:00,44.28,44.29,44.26,44.26,1700.0,43.1654,43.1751,43.1459,43.1459,1700.0
2006-02-15 11:10:00,44.26,44.26,44.25,44.25,1100.0,43.1459,43.1459,43.1361,43.1361,1100.0
2006-02-15 11:15:00,44.26,44.27,44.22,44.22,3500.0,43.1459,43.1556,43.1069,43.1069,3500.0
2006-02-15 11:20:00,44.22,44.22,44.11,44.12,6800.0,43.1069,43.1069,42.9996,43.0094,6800.0
2006-02-15 11:25:00,44.12,44.13,44.07,44.1,3200.0,43.0094,43.0191,42.9606,42.9899,3200.0
2006-02-15 11:30:00,44.11,44.12,44.06,44.1,2300.0,42.9996,43.0094,42.9509,42.9899,2300.0
2006-02-15 11:35:00,44.06,44.06,43.96,43.96,6000.0,42.9509,42.9509,42.8534,42.8534,6000.0
2006-02-15 11:40:00,43.99,44.02,43.97,44.0,5000.0,42.8827,42.9119,42.8632,42.8924,5000.0
2006-02-15 11:45:00,44.0,44.01,44.0,44.01,1200.0,42.8924,42.9021,42.8924,42.9021,1200.0
2006-02-15 11:50:00,44.01,44.05,44.0,44.0,1700.0,42.9021,42.9411,42.8924,42.8924,1700.0
2006-02-15 11:55:00,44.03,44.04,44.03,44.04,1100.0,42.9216,42.9314,42.9216,42.9314,1100.0
2006-02-15 12:00:00,44.04,44.04,43.92,43.92,2000.0,42.9314,42.9314,42.8144,42.8144,2000.0
2006-02-15 12:05:00,43.93,43.95,43.93,43.95,2100.0,42.8242,42.8437,42.8242,42.8437,2100.0
2006-02-15 12:10:00,43.96,43.99,43.9,43.9,3700.0,42.8534,42.8827,42.7949,42.7949,3700.0
2006-02-15 12:15:00,43.89,43.89,43.85,43.85,200.0,42.7852,42.7852,42.7462,42.7462,200.0
2006-02-15 12:20:00,43.86,43.94,43.86,43.92,3600.0,42.7559,42.8339,42.7559,42.8144,3600.0
2006-02-15 12:25:00,43.91,43.91,43.85,43.87,2200.0,42.8047,42.8047,42.7462,42.7657,2200.0
2006-02-15 12:30:00,43.86,43.86,43.8,43.85,2000.0,42.7559,42.7559,42.6974,42.7462,2000.0
2006-02-15 12:35:00,43.86,43.88,43.79,43.79,2600.0,42.7559,42.7754,42.6877,42.6877,2600.0
2006-02-15 12:40:00,43.81,43.84,43.79,43.83,1300.0,42.7072,42.7364,42.6877,42.7267,1300.0
2006-02-15 12:45:00,43.86,43.86,43.82,43.84,1400.0,42.7559,42.7559,42.7169,42.7364,1400.0
2006-02-15 12:50:00,43.84,43.98,43.83,43.98,2300.0,42.7364,42.8729,42.7267,42.8729,2300.0
2006-02-15 12:55:00,43.99,44.0,43.96,43.98,1300.0,42.8827,42.8924,42.8534,42.8729,1300.0
2006-02-15 13:00:00,43.96,43.98,43.93,43.98,3100.0,42.8534,42.8729,42.8242,42.8729,3100.0
2006-02-15 13:05:00,43.99,43.99,43.96,43.97,1200.0,42.8827,42.8827,42.8534,42.8632,1200.0
2006-02-15 13:10:00,43.97,43.98,43.95,43.96,5600.0,42.8632,42.8729,42.8437,42.8534,5600.0
2006-02-15 13:15:00,43.97,43.97,43.92,43.95,1200.0,42.8632,42.8632,42.8144,42.8437,1200.0
2006-02-15 13:20:00,43.96,43.96,43.96,43.96,900.0,42.8534,42.8534,42.8534,42.8534,900.0
2006-02-15 13:25:00,43.95,43.98,43.95,43.97,2100.0,42.8437,42.8729,42.8437,42.8632,2100.0
2006-02-15 13:30:00,43.99,43.99,43.97,43.98,600.0,42.8827,42.8827,42.8632,42.8729,600.0
2006-02-15 13:35:00,43.98,44.03,43.98,44.03,1900.0,42.8729,42.9216,42.8729,42.9216,1900.0
2006-02-15 13:40:00,44.01,44.02,43.99,44.02,2300.0,42.9021,42.9119,42.8827,42.9119,2300.0
2006-02-15 13:45:00,44.03,44.03,44.01,44.02,1400.0,42.9216,42.9216,42.9021,42.9119,1400.0
2006-02-15 13:50:00,44.02,44.08,44.02,44.08,3400.0,42.9119,42.9704,42.9119,42.9704,3400.0
2006-02-15 13:55:00,44.08,44.09,44.07,44.08,1700.0,42.9704,42.9801,42.9606,42.9704,1700.0
2006-02-15 14:00:00,44.08,44.08,44.08,44.08,1800.0,42.9704,42.9704,42.9704,42.9704,1800.0
2006-02-15 14:05:00,44.07,44.09,44.07,44.08,1600.0,42.9606,42.9801,42.9606,42.9704,1600.0
2006-02-15 14:10:00,44.08,44.1,44.08,44.1,1800.0,42.9704,42.9899,42.9704,42.9899,1800.0
2006-02-15 14:15:00,44.1,44.11,44.09,44.11,2300.0,42.9899,42.9996,42.9801,42.9996,2300.0
2006-02-15 14:20:00,44.12,44.19,44.12,44.19,2100.0,43.0094,43.0776,43.0094,43.0776,2100.0
2006-02-15 14:25:00,44.2,44.22,44.16,44.18,6300.0,43.0874,43.1069,43.0484,43.0679,6300.0
2006-02-15 14:30:00,44.18,44.21,44.18,44.19,1600.0,43.0679,43.0971,43.0679,43.0776,1600.0
2006-02-15 14:35:00,44.2,44.22,44.2,44.21,800.0,43.0874,43.1069,43.0874,43.0971,800.0
2006-02-15 14:40:00,44.22,44.27,44.22,44.27,2000.0,43.1069,43.1556,43.1069,43.1556,2000.0
2006-02-15 14:45:00,44.26,44.27,44.24,44.24,400.0,43.1459,43.1556,43.1264,43.1264,400.0
2006-02-15 14:50:00,44.26,44.26,44.23,44.23,2900.0,43.1459,43.1459,43.1166,43.1166,2900.0
2006-02-15 14:55:00,44.23,44.3,44.23,44.3,2400.0,43.1166,43.1848,43.1166,43.1848,2400.0
2006-02-15 15:00:00,44.31,44.32,44.17,44.19,5500.0,43.1946,43.2043,43.0581,43.0776,5500.0
2006-02-15 15:05:00,44.19,44.2,44.18,44.18,1600.0,43.0776,43.0874,43.0679,43.0679,1600.0
2006-02-15 15:10:00,44.17,44.18,44.16,44.18,3000.0,43.0581,43.0679,43.0484,43.0679,3000.0
2006-02-15 15:15:00,44.19,44.27,44.19,44.26,5100.0,43.0776,43.1556,43.0776,43.1459,5100.0
2006-02-15 15:20:00,44.26,44.26,44.21,44.24,5100.0,43.1459,43.1459,43.0971,43.1264,5100.0
2006-02-15 15:25:00,44.25,44.28,44.22,44.23,4200.0,43.1361,43.1654,43.1069,43.1166,4200.0
2006-02-15 15:30:00,44.23,44.32,44.23,44.32,4900.0,43.1166,43.2043,43.1166,43.2043,4900.0
2006-02-15 15:35:00,44.32,44.37,44.32,44.36,19400.0,43.2043,43.2531,43.2043,43.2433,19400.0
2006-02-15 15:40:00,44.37,44.37,44.35,44.37,14300.0,43.2531,43.2531,43.2336,43.2531,14300.0
2006-02-15 15:45:00,44.36,44.38,44.36,44.37,1800.0,43.2433,43.2628,43.2433,43.2531,1800.0
2006-02-15 15:50:00,44.37,44.38,44.36,44.36,7700.0,43.2531,43.2628,43.2433,43.2433,7700.0
2006-02-15 15:55:00,44.35,44.36,44.34,44.34,8500.0,43.2336,43.2433,43.2238,43.2238,8500.0
2006-02-16 09:30:00,44.32,44.33,44.29,44.29,5000.0,43.2043,43.2141,43.1751,43.1751,5000.0
2006-02-16 09:35:00,44.28,44.28,44.24,44.25,1600.0,43.1654,43.1654,43.1264,43.1361,1600.0
2006-02-16 09:40:00,44.25,44.26,44.23,44.26,900.0,43.1361,43.1459,43.1166,43.1459,900.0
2006-02-16 09:45:00,44.26,44.29,44.25,44.29,2500.0,43.1459,43.1751,43.1361,43.1751,2500.0
2006-02-16 09:50:00,44.28,44.3,44.2,44.2,1000.0,43.1654,43.1848,43.0874,43.0874,1000.0
2006-02-16 09:55:00,44.18,44.18,44.12,44.12,2800.0,43.0679,43.0679,43.0094,43.0094,2800.0
2006-02-16 10:00:00,44.1,44.1,44.07,44.07,200.0,42.9899,42.9899,42.9606,42.9606,200.0
2006-02-16 10:05:00,44.07,44.1,44.07,44.09,1800.0,42.9606,42.9899,42.9606,42.9801,1800.0
2006-02-16 10:10:00,44.1,44.17,44.1,44.17,3500.0,42.9899,43.0581,42.9899,43.0581,3500.0
2006-02-16 10:15:00,44.17,44.17,44.11,44.11,2100.0,43.0581,43.0581,42.9996,42.9996,2100.0
2006-02-16 10:20:00,44.1,44.11,44.07,44.07,3000.0,42.9899,42.9996,42.9606,42.9606,3000.0
2006-02-16 10:25:00,44.05,44.05,44.0,44.02,2500.0,42.9411,42.9411,42.8924,42.9119,2500.0
2006-02-16 10:30:00,44.07,44.09,44.07,44.09,500.0,42.9606,42.9801,42.9606,42.9801,500.0
2006-02-16 10:35:00,44.07,44.07,44.04,44.05,600.0,42.9606,42.9606,42.9314,42.9411,600.0
2006-02-16 10:40:00,44.06,44.06,44.06,44.06,300.0,42.9509,42.9509,42.9509,42.9509,300.0
2006-02-16 10:45:00,44.07,44.1,44.07,44.1,3000.0,42.9606,42.9899,42.9606,42.9899,3000.0
2006-02-16 10:50:00,44.12,44.13,44.12,44.13,700.0,43.0094,43.0191,43.0094,43.0191,700.0
2006-02-16 10:55:00,44.12,44.13,44.11,44.13,400.0,43.0094,43.0191,42.9996,43.0191,400.0
2006-02-16 11:00:00,44.13,44.15,44.13,44.15,1200.0,43.0191,43.0386,43.0191,43.0386,1200.0
2006-02-16 11:05:00,44.15,44.17,44.15,44.17,1300.0,43.0386,43.0581,43.0386,43.0581,1300.0
2006-02-16 11:10:00,44.17,44.19,44.16,44.19,2500.0,43.0581,43.0776,43.0484,43.0776,2500.0
2006-02-16 11:15:00,44.18,44.18,44.11,44.12,13100.0,43.0679,43.0679,42.9996,43.0094,13100.0
2006-02-16 11:20:00,44.11,44.12,44.07,44.07,2100.0,42.9996,43.0094,42.9606,42.9606,2100.0
2006-02-16 11:25:00,44.09,44.09,44.09,44.09,100.0,42.9801,42.9801,42.9801,42.9801,100.0
2006-02-16 11:30:00,44.07,44.09,44.07,44.09,1300.0,42.9606,42.9801,42.9606,42.9801,1300.0
2006-02-16 11:35:00,44.09,44.12,44.09,44.12,2100.0,42.9801,43.0094,42.9801,43.0094,2100.0
2006-02-16 11:40:00,44.12,44.13,44.11,44.11,1200.0,43.0094,43.0191,42.9996,42.9996,1200.0
2006-02-16 11:45:00,44.1,44.1,44.07,44.07,2200.0,42.9899,42.9899,42.9606,42.9606,2200.0
2006-02-16 11:50:00,44.07,44.07,44.06,44.07,1000.0,42.9606,42.9606,42.9509,42.9606,1000.0
2006-02-16 11:55:00,44.06,44.07,44.06,44.07,200.0,42.9509,42.9606,42.9509,42.9606,200.0
2006-02-16 12:00:00,44.07,44.07,44.06,44.06,700.0,42.9606,42.9606,42.9509,42.9509,700.0
2006-02-16 12:05:00,44.05,44.05,44.04,44.04,1100.0,42.9411,42.9411,42.9314,42.9314,1100.0
2006-02-16 12:10:00,44.05,44.11,44.05,44.11,5300.0,42.9411,42.9996,42.9411,42.9996,5300.0
2006-02-16 12:15:00,44.11,44.11,44.08,44.08,1200.0,42.9996,42.9996,42.9704,42.9704,1200.0
2006-02-16 12:20:00,44.09,44.11,44.09,44.11,1400.0,42.9801,42.9996,42.9801,42.9996,1400.0
2006-02-16 12:25:00,44.11,44.13,44.11,44.13,1900.0,42.9996,43.0191,42.9996,43.0191,1900.0
2006-02-16 12:30:00,44.13,44.13,44.13,44.13,1700.0,43.0191,43.0191,43.0191,43.0191,1700.0
2006-02-16 12:35:00,44.12,44.14,44.12,44.13,2100.0,43.0094,43.0289,43.0094,43.0191,2100.0
2006-02-16 12:40:00,44.13,44.14,44.12,44.14,2300.0,43.0191,43.0289,43.0094,43.0289,2300.0
2006-02-16 12:45:00,44.14,44.15,44.13,44.14,11300.0,43.0289,43.0386,43.0191,43.0289,11300.0
2006-02-16 12:50:00,44.13,44.14,44.13,44.14,3100.0,43.0191,43.0289,43.0191,43.0289,3100.0
2006-02-16 12:55:00,44.15,44.18,44.14,44.18,4200.0,43.0386,43.0679,43.0289,43.0679,4200.0
2006-02-16 13:00:00,44.19,44.19,44.18,44.19,4600.0,43.0776,43.0776,43.0679,43.0776,4600.0
2006-02-16 13:05:00,44.19,44.22,44.19,44.22,1500.0,43.0776,43.1069,43.0776,43.1069,1500.0
2006-02-16 13:10:00,44.21,44.23,44.21,44.21,600.0,43.0971,43.1166,43.0971,43.0971,600.0
2006-02-16 13:15:00,44.22,44.23,44.21,44.22,800.0,43.1069,43.1166,43.0971,43.1069,800.0
2006-02-16 13:20:00,44.22,44.27,44.22,44.27,3400.0,43.1069,43.1556,43.1069,43.1556,3400.0
2006-02-16 13:25:00,44.27,44.27,44.26,44.26,7000.0,43.1556,43.1556,43.1459,43.1459,7000.0
2006-02-16 13:30:00,44.26,44.3,44.26,44.3,4900.0,43.1459,43.1848,43.1459,43.1848,4900.0
2006-02-16 13:35:00,44.31,44.31,44.3,44.3,1300.0,43.1946,43.1946,43.1848,43.1848,1300.0
2006-02-16 13:40:00,44.31,44.34,44.31,44.32,5300.0,43.1946,43.2238,43.1946,43.2043,5300.0
2006-02-16 13:45:00,44.31,44.31,44.28,44.29,9700.0,43.1946,43.1946,43.1654,43.1751,9700.0
2006-02-16 13:50:00,44.29,44.29,44.26,44.26,4400.0,43.1751,43.1751,43.1459,43.1459,4400.0
2006-02-16 13:55:00,44.27,44.29,44.26,44.28,8100.0,43.1556,43.1751,43.1459,43.1654,8100.0
2006-02-16 14:00:00,44.28,44.3,44.28,44.29,3300.0,43.1654,43.1848,43.1654,43.1751,3300.0
2006-02-16 14:05:00,44.28,44.28,44.26,44.26,400.0,43.1654,43.1654,43.1459,43.1459,400.0
2006-02-16 14:10:00,44.26,44.26,44.26,44.26,600.0,43.1459,43.1459,43.1459,43.1459,600.0
2006-02-16 14:15:00,44.26,44.27,44.25,44.25,11400.0,43.1459,43.1556,43.1361,43.1361,11400.0
2006-02-16 14:20:00,44.25,44.25,44.23,44.23,12700.0,43.1361,43.1361,43.1166,43.1166,12700.0
2006-02-16 14:25:00,44.25,44.25,44.24,44.25,12900.0,43.1361,43.1361,43.1264,43.1361,12900.0
2006-02-16 14:30:00,44.24,44.24,44.24,44.24,700.0,43.1264,43.1264,43.1264,43.1264,700.0
2006-02-16 14:35:00,44.24,44.25,44.22,44.25,3200.0,43.1264,43.1361,43.1069,43.1361,3200.0
2006-02-16 14:40:00,44.25,44.34,44.25,44.34,7200.0,43.1361,43.2238,43.1361,43.2238,7200.0
2006-02-16 14:45:00,44.34,44.34,44.31,44.34,800.0,43.2238,43.2238,43.1946,43.2238,800.0
2006-02-16 14:50:00,44.34,44.34,44.32,44.32,2300.0,43.2238,43.2238,43.2043,43.2043,2300.0
2006-02-16 14:55:00,44.33,44.35,44.32,44.35,1600.0,43.2141,43.2336,43.2043,43.2336,1600.0
2006-02-16 15:00:00,44.32,44.33,44.31,44.32,2700.0,43.2043,43.2141,43.1946,43.2043,2700.0
2006-02-16 15:05:00,44.3,44.3,44.3,44.3,1100.0,43.1848,43.1848,43.1848,43.1848,1100.0
2006-02-16 15:10:00,44.29,44.3,44.29,44.3,800.0,43.1751,43.1848,43.1751,43.1848,800.0
2006-02-16 15:15:00,44.3,44.31,44.29,44.3,2200.0,43.1848,43.1946,43.1751,43.1848,2200.0
2006-02-16 15:20:00,44.31,44.31,44.3,44.3,1800.0,43.1946,43.1946,43.1848,43.1848,1800.0
2006-02-16 15:25:00,44.3,44.31,44.3,44.31,1800.0,43.1848,43.1946,43.1848,43.1946,1800.0
2006-02-16 15:30:00,44.3,44.35,44.3,44.35,4900.0,43.1848,43.2336,43.1848,43.2336,4900.0
2006-02-16 15:35:00,44.35,44.35,44.34,44.34,6100.0,43.2336,43.2336,43.2238,43.2238,6100.0
2006-02-16 15:40:00,44.34,44.35,44.33,44.35,2200.0,43.2238,43.2336,43.2141,43.2336,2200.0
2006-02-16 15:45:00,44.35,44.35,44.29,44.31,4800.0,43.2336,43.2336,43.1751,43.1946,4800.0
2006-02-16 15:50:00,44.31,44.33,44.31,44.31,7900.0,43.1946,43.2141,43.1946,43.1946,7900.0
2006-02-16 15:55:00,44.3,44.34,44.28,44.34,10100.0,43.1848,43.2238,43.1654,43.2238,10100.0
2006-02-17 09:30:00,44.34,44.34,44.21,44.21,5400.0,43.2238,43.2238,43.0971,43.0971,5400.0
2006-02-17 09:35:00,44.2,44.2,44.13,44.14,7700.0,43.0874,43.0874,43.0191,43.0289,7700.0
2006-02-17 09:40:00,44.16,44.16,44.1,44.1,5000.0,43.0484,43.0484,42.9899,42.9899,5000.0
2006-02-17 09:45:00,44.08,44.08,44.0,44.0,20200.0,42.9704,42.9704,42.8924,42.8924,20200.0
2006-02-17 09:50:00,43.99,44.06,43.99,44.06,9600.0,42.8827,42.9509,42.8827,42.9509,9600.0
2006-02-17 09:55:00,44.07,44.09,44.07,44.08,5700.0,42.9606,42.9801,42.9606,42.9704,5700.0
2006-02-17 10:00:00,44.09,44.14,44.08,44.14,6800.0,42.9801,43.0289,42.9704,43.0289,6800.0
2006-02-17 10:05:00,44.13,44.13,44.08,44.08,6300.0,43.0191,43.0191,42.9704,42.9704,6300.0
2006-02-17 10:10:00,44.08,44.1,44.08,44.09,5400.0,42.9704,42.9899,42.9704,42.9801,5400.0
2006-02-17 10:15:00,44.1,44.1,44.08,44.08,3300.0,42.9899,42.9899,42.9704,42.9704,3300.0
2006-02-17 10:20:00,44.08,44.08,44.02,44.02,15600.0,42.9704,42.9704,42.9119,42.9119,15600.0
2006-02-17 10:25:00,44.03,44.06,44.01,44.04,1900.0,42.9216,42.9509,42.9021,42.9314,1900.0
2006-02-17 10:30:00,44.04,44.12,44.03,44.11,8300.0,42.9314,43.0094,42.9216,42.9996,8300.0
2006-02-17 10:35:00,44.09,44.15,44.09,44.12,8900.0,42.9801,43.0386,42.9801,43.0094,8900.0
2006-02-17 10:40:00,44.13,44.21,44.13,44.18,9600.0,43.0191,43.0971,43.0191,43.0679,9600.0
2006-02-17 10:45:00,44.2,44.2,44.15,44.18,5100.0,43.0874,43.0874,43.0386,43.0679,5100.0
2006-02-17 10:50:00,44.18,44.2,44.18,44.2,2600.0,43.0679,43.0874,43.0679,43.0874,2600.0
2006-02-17 10:55:00,44.21,44.23,44.2,44.2,5400.0,43.0971,43.1166,43.0874,43.0874,5400.0
2006-02-17 11:00:00,44.2,44.22,44.13,44.18,9400.0,43.0874,43.1069,43.0191,43.0679,9400.0
2006-02-17 11:05:00,44.18,44.25,44.18,44.25,2800.0,43.0679,43.1361,43.0679,43.1361,2800.0
2006-02-17 11:10:00,44.25,44.31,44.25,44.31,4200.0,43.1361,43.1946,43.1361,43.1946,4200.0
2006-02-17 11:15:00,44.32,44.32,44.27,44.27,4100.0,43.2043,43.2043,43.1556,43.1556,4100.0
2006-02-17 11:20:00,44.26,44.26,44.17,44.2,3100.0,43.1459,43.1459,43.0581,43.0874,3100.0
2006-02-17 11:25:00,44.19,44.28,44.19,44.28,6500.0,43.0776,43.1654,43.0776,43.1654,6500.0
2006-02-17 11:30:00,44.29,44.29,44.25,44.25,2500.0,43.1751,43.1751,43.1361,43.1361,2500.0
2006-02-17 11:35:00,44.27,44.28,44.26,44.26,1700.0,43.1556,43.1654,43.1459,43.1459,1700.0
2006-02-17 11:40:00,44.26,44.27,44.25,44.25,7200.0,43.1459,43.1556,43.1361,43.1361,7200.0
2006-02-17 11:45:00,44.26,44.31,44.26,44.31,3300.0,43.1459,43.1946,43.1459,43.1946,3300.0
2006-02-17 11:50:00,44.31,44.31,44.29,44.29,3100.0,43.1946,43.1946,43.1751,43.1751,3100.0
2006-02-17 11:55:00,44.23,44.27,44.23,44.27,5800.0,43.1166,43.1556,43.1166,43.1556,5800.0
2006-02-17 12:00:00,44.25,44.28,44.25,44.27,1900.0,43.1361,43.1654,43.1361,43.1556,1900.0
2006-02-17 12:05:00,44.28,44.35,44.28,44.35,4100.0,43.1654,43.2336,43.1654,43.2336,4100.0
2006-02-17 12:10:00,44.34,44.35,44.33,44.33,1900.0,43.2238,43.2336,43.2141,43.2141,1900.0
2006-02-17 12:15:00,44.33,44.37,44.33,44.36,7300.0,43.2141,43.2531,43.2141,43.2433,7300.0
2006-02-17 12:20:00,44.37,44.37,44.32,44.33,4000.0,43.2531,43.2531,43.2043,43.2141,4000.0
2006-02-17 12:25:00,44.33,44.34,44.33,44.33,2300.0,43.2141,43.2238,43.2141,43.2141,2300.0
2006-02-17 12:30:00,44.33,44.33,44.25,44.26,7800.0,43.2141,43.2141,43.1361,43.1459,7800.0
2006-02-17 12:35:00,44.25,44.25,44.22,44.22,2200.0,43.1361,43.1361,43.1069,43.1069,2200.0
2006-02-17 12:40:00,44.22,44.23,44.2,44.2,4800.0,43.1069,43.1166,43.0874,43.0874,4800.0
2006-02-17 12:45:00,44.2,44.21,44.2,44.21,2700.0,43.0874,43.0971,43.0874,43.0971,2700.0
2006-02-17 12:50:00,44.2,44.22,44.2,44.2,2000.0,43.0874,43.1069,43.0874,43.0874,2000.0
2006-02-17 12:55:00,44.21,44.22,44.21,44.21,2300.0,43.0971,43.1069,43.0971,43.0971,2300.0
2006-02-17 13:00:00,44.21,44.26,44.21,44.26,3100.0,43.0971,43.1459,43.0971,43.1459,3100.0
2006-02-17 13:05:00,44.25,44.26,44.25,44.26,1500.0,43.1361,43.1459,43.1361,43.1459,1500.0
2006-02-17 13:10:00,44.27,44.27,44.26,44.26,2300.0,43.1556,43.1556,43.1459,43.1459,2300.0
2006-02-17 13:15:00,44.26,44.3,44.26,44.3,2100.0,43.1459,43.1848,43.1459,43.1848,2100.0
2006-02-17 13:20:00,44.3,44.3,44.27,44.28,2000.0,43.1848,43.1848,43.1556,43.1654,2000.0
2006-02-17 13:25:00,44.28,44.3,44.27,44.3,2100.0,43.1654,43.1848,43.1556,43.1848,2100.0
2006-02-17 13:30:00,44.29,44.34,44.28,44.33,5000.0,43.1751,43.2238,43.1654,43.2141,5000.0
2006-02-17 13:35:00,44.34,44.36,44.34,44.34,2800.0,43.2238,43.2433,43.2238,43.2238,2800.0
2006-02-17 13:40:00,44.36,44.39,44.36,44.38,3200.0,43.2433,43.2726,43.2433,43.2628,3200.0
2006-02-17 13:45:00,44.38,44.4,44.38,44.4,2800.0,43.2628,43.2823,43.2628,43.2823,2800.0
2006-02-17 13:50:00,44.39,44.41,44.39,44.41,6900.0,43.2726,43.2921,43.2726,43.2921,6900.0
2006-02-17 13:55:00,44.42,44.42,44.4,44.41,5200.0,43.3018,43.3018,43.2823,43.2921,5200.0
2006-02-17 14:00:00,44.42,44.42,44.34,44.34,7800.0,43.3018,43.3018,43.2238,43.2238,7800.0
2006-02-17 14:05:00,44.33,44.38,44.31,44.38,8500.0,43.2141,43.2628,43.1946,43.2628,8500.0
2006-02-17 14:10:00,44.37,44.37,44.34,44.34,4700.0,43.2531,43.2531,43.2238,43.2238,4700.0
2006-02-17 14:15:00,44.36,44.36,44.34,44.35,33500.0,43.2433,43.2433,43.2238,43.2336,33500.0
2006-02-17 14:20:00,44.36,44.36,44.33,44.34,3600.0,43.2433,43.2433,43.2141,43.2238,3600.0
2006-02-17 14:25:00,44.34,44.39,44.32,44.38,15700.0,43.2238,43.2726,43.2043,43.2628,15700.0
2006-02-17 14:30:00,44.38,44.45,44.38,44.45,2400.0,43.2628,43.3311,43.2628,43.3311,2400.0
2006-02-17 14:35:00,44.45,44.45,44.41,44.41,6600.0,43.3311,43.3311,43.2921,43.2921,6600.0
2006-02-17 14:40:00,44.41,44.42,44.38,44.41,1800.0,43.2921,43.3018,43.2628,43.2921,1800.0
2006-02-17 14:45:00,44.41,44.42,44.4,44.42,2200.0,43.2921,43.3018,43.2823,43.3018,2200.0
2006-02-17 14:50:00,44.42,44.43,44.41,44.41,3700.0,43.3018,43.3116,43.2921,43.2921,3700.0
2006-02-17 14:55:00,44.42,44.42,44.4,44.4,2800.0,43.3018,43.3018,43.2823,43.2823,2800.0
2006-02-17 15:00:00,44.4,44.4,44.39,44.4,3000.0,43.2823,43.2823,43.2726,43.2823,3000.0
2006-02-17 15:05:00,44.4,44.41,44.37,44.39,4200.0,43.2823,43.2921,43.2531,43.2726,4200.0
2006-02-17 15:10:00,44.39,44.39,44.25,44.25,4500.0,43.2726,43.2726,43.1361,43.1361,4500.0
2006-02-17 15:15:00,44.23,44.23,44.16,44.18,5700.0,43.1166,43.1166,43.0484,43.0679,5700.0
2006-02-17 15:20:00,44.18,44.19,44.1,44.1,3100.0,43.0679,43.0776,42.9899,42.9899,3100.0
2006-02-17 15:25:00,44.13,44.27,44.13,44.24,4300.0,43.0191,43.1556,43.0191,43.1264,4300.0
2006-02-17 15:30:00,44.24,44.35,44.24,44.32,8900.0,43.1264,43.2336,43.1264,43.2043,8900.0
2006-02-17 15:35:00,44.32,44.32,44.28,44.31,5100.0,43.2043,43.2043,43.1654,43.1946,5100.0
2006-02-17 15:40:00,44.31,44.37,44.31,44.36,4700.0,43.1946,43.2531,43.1946,43.2433,4700.0
2006-02-17 15:45:00,44.36,44.36,44.32,44.33,6300.0,43.2433,43.2433,43.2043,43.2141,6300.0
2006-02-17 15:50:00,44.33,44.36,44.27,44.31,12100.0,43.2141,43.2433,43.1556,43.1946,12100.0
2006-02-17 15:55:00,44.31,44.33,44.3,44.33,6200.0,43.1946,43.2141,43.1848,43.2141,6200.0
2006-02-21 09:30:00,44.28,44.28,44.22,44.22,5900.0,43.1654,43.1654,43.1069,43.1069,5900.0
2006-02-21 09:35:00,44.22,44.25,44.21,44.25,100300.0,43.1069,43.1361,43.0971,43.1361,100300.0
2006-02-21 09:40:00,44.27,44.29,44.08,44.1,14900.0,43.1556,43.1751,42.9704,42.9899,14900.0
2006-02-21 09:45:00,44.11,44.12,44.02,44.03,4600.0,42.9996,43.0094,42.9119,42.9216,4600.0
2006-02-21 09:50:00,44.04,44.1,44.04,44.07,2900.0,42.9314,42.9899,42.9314,42.9606,2900.0
2006-02-21 09:55:00,44.07,44.07,44.04,44.05,2800.0,42.9606,42.9606,42.9314,42.9411,2800.0
2006-02-21 10:00:00,44.05,44.05,43.97,43.97,4600.0,42.9411,42.9411,42.8632,42.8632,4600.0
2006-02-21 10:05:00,43.9,43.99,43.86,43.92,7600.0,42.7949,42.8827,42.7559,42.8144,7600.0
2006-02-21 10:10:00,43.91,43.93,43.78,43.8,5300.0,42.8047,42.8242,42.6779,42.6974,5300.0
2006-02-21 10:15:00,43.8,43.8,43.73,43.75,2500.0,42.6974,42.6974,42.6292,42.6487,2500.0
2006-02-21 10:20:00,43.74,43.74,43.58,43.59,6100.0,42.6389,42.6389,42.483,42.4927,6100.0
2006-02-21 10:25:00,43.6,43.62,43.48,43.55,8300.0,42.5025,42.522,42.3855,42.4537,8300.0
2006-02-21 10:30:00,43.55,43.57,43.54,43.55,3900.0,42.4537,42.4732,42.444,42.4537,3900.0
2006-02-21 10:35:00,43.55,43.63,43.55,43.63,2700.0,42.4537,42.5317,42.4537,42.5317,2700.0
2006-02-21 10:40:00,43.66,43.71,43.65,43.71,2400.0,42.561,42.6097,42.5512,42.6097,2400.0
2006-02-21 10:45:00,43.72,43.78,43.71,43.77,2800.0,42.6194,42.6779,42.6097,42.6682,2800.0
2006-02-21 10:50:00,43.78,43.89,43.78,43.88,5000.0,42.6779,42.7852,42.6779,42.7754,5000.0
2006-02-21 10:55:00,43.86,43.9,43.86,43.9,7300.0,42.7559,42.7949,42.7559,42.7949,7300.0
2006-02-21 11:00:00,43.9,43.94,43.89,43.94,4800.0,42.7949,42.8339,42.7852,42.8339,4800.0
2006-02-21 11:05:00,43.94,43.94,43.92,43.92,900.0,42.8339,42.8339,42.8144,42.8144,900.0
2006-02-21 11:10:00,43.93,43.94,43.93,43.93,2200.0,42.8242,42.8339,42.8242,42.8242,2200.0
2006-02-21 11:15:00,43.93,43.96,43.92,43.96,4200.0,42.8242,42.8534,42.8144,42.8534,4200.0
2006-02-21 11:20:00,43.97,43.97,43.96,43.96,800.0,42.8632,42.8632,42.8534,42.8534,800.0
2006-02-21 11:25:00,43.97,43.97,43.97,43.97,1000.0,42.8632,42.8632,42.8632,42.8632,1000.0
2006-02-21 11:30:00,43.97,43.97,43.91,43.92,15200.0,42.8632,42.8632,42.8047,42.8144,15200.0
2006-02-21 11:35:00,43.91,43.91,43.85,43.85,5300.0,42.8047,42.8047,42.7462,42.7462,5300.0
2006-02-21 11:40:00,43.85,43.86,43.75,43.75,1800.0,42.7462,42.7559,42.6487,42.6487,1800.0
2006-02-21 11:45:00,43.73,43.73,43.65,43.67,3300.0,42.6292,42.6292,42.5512,42.5707,3300.0
2006-02-21 11:50:00,43.64,43.64,43.52,43.52,3200.0,42.5415,42.5415,42.4245,42.4245,3200.0
2006-02-21 11:55:00,43.52,43.53,43.52,43.53,1100.0,42.4245,42.4342,42.4245,42.4342,1100.0
2006-02-21 12:00:00,43.54,43.54,43.44,43.45,5100.0,42.444,42.444,42.3465,42.3562,5100.0
2006-02-21 12:05:00,43.48,43.52,43.48,43.52,2100.0,42.3855,42.4245,42.3855,42.4245,2100.0
2006-02-21 12:10:00,43.53,43.54,43.51,43.53,2400.0,42.4342,42.444,42.4147,42.4342,2400.0
2006-02-21 12:15:00,43.53,43.63,43.53,43.63,5300.0,42.4342,42.5317,42.4342,42.5317,5300.0
2006-02-21 12:20:00,43.64,43.65,43.62,43.62,2500.0,42.5415,42.5512,42.522,42.522,2500.0
2006-02-21 12:25:00,43.62,43.65,43.62,43.65,700.0,42.522,42.5512,42.522,42.5512,700.0
2006-02-21 12:30:00,43.65,43.77,43.65,43.77,10100.0,42.5512,42.6682,42.5512,42.6682,10100.0
2006-02-21 12:35:00,43.76,43.82,43.76,43.81,2700.0,42.6584,42.7169,42.6584,42.7072,2700.0
2006-02-21 12:40:00,43.81,43.85,43.81,43.85,3900.0,42.7072,42.7462,42.7072,42.7462,3900.0
2006-02-21 12:45:00,43.85,43.87,43.84,43.85,3000.0,42.7462,42.7657,42.7364,42.7462,3000.0
2006-02-21 12:50:00,43.86,43.9,43.85,43.85,18400.0,42.7559,42.7949,42.7462,42.7462,18400.0
2006-02-21 12:55:00,43.85,43.85,43.79,43.79,4900.0,42.7462,42.7462,42.6877,42.6877,4900.0
2006-02-21 13:00:00,43.78,43.78,43.71,43.73,5300.0,42.6779,42.6779,42.6097,42.6292,5300.0
2006-02-21 13:05:00,43.73,43.73,43.7,43.7,1600.0,42.6292,42.6292,42.6,42.6,1600.0
2006-02-21 13:10:00,43.7,43.73,43.69,43.69,6400.0,42.6,42.6292,42.5902,42.5902,6400.0
2006-02-21 13:15:00,43.68,43.68,43.65,43.66,2100.0,42.5805,42.5805,42.5512,42.561,2100.0
2006-02-21 13:20:00,43.66,43.67,43.66,43.66,3000.0,42.561,42.5707,42.561,42.561,3000.0
2006-02-21 13:25:00,43.67,43.73,43.67,43.73,5400.0,42.5707,42.6292,42.5707,42.6292,5400.0
2006-02-21 13:30:00,43.75,43.76,43.75,43.75,1600.0,42.6487,42.6584,42.6487,42.6487,1600.0
2006-02-21 13:35:00,43.76,43.77,43.76,43.76,2100.0,42.6584,42.6682,42.6584,42.6584,2100.0
2006-02-21 13:40:00,43.75,43.76,43.75,43.75,1700.0,42.6487,42.6584,42.6487,42.6487,1700.0
2006-02-21 13:45:00,43.75,43.77,43.75,43.76,2300.0,42.6487,42.6682,42.6487,42.6584,2300.0
2006-02-21 13:50:00,43.76,43.77,43.75,43.77,4100.0,42.6584,42.6682,42.6487,42.6682,4100.0
2006-02-21 13:55:00,43.77,43.78,43.76,43.78,3400.0,42.6682,42.6779,42.6584,42.6779,3400.0
2006-02-21 14:00:00,43.79,43.91,43.79,43.91,3700.0,42.6877,42.8047,42.6877,42.8047,3700.0
2006-02-21 14:05:00,43.9,43.9,43.83,43.83,4000.0,42.7949,42.7949,42.7267,42.7267,4000.0
2006-02-21 14:10:00,43.83,43.91,43.83,43.88,4600.0,42.7267,42.8047,42.7267,42.7754,4600.0
2006-02-21 14:15:00,43.87,43.88,43.84,43.88,3900.0,42.7657,42.7754,42.7364,42.7754,3900.0
2006-02-21 14:20:00,43.88,43.89,43.88,43.88,2200.0,42.7754,42.7852,42.7754,42.7754,2200.0
2006-02-21 14:25:00,43.88,43.88,43.86,43.88,2900.0,42.7754,42.7754,42.7559,42.7754,2900.0
2006-02-21 14:30:00,43.89,43.9,43.89,43.9,2100.0,42.7852,42.7949,42.7852,42.7949,2100.0
2006-02-21 14:35:00,43.91,43.92,43.91,43.91,1900.0,42.8047,42.8144,42.8047,42.8047,1900.0
2006-02-21 14:40:00,43.91,43.94,43.9,43.94,2300.0,42.8047,42.8339,42.7949,42.8339,2300.0
2006-02-21 14:45:00,43.93,43.93,43.92,43.93,2400.0,42.8242,42.8242,42.8144,42.8242,2400.0
2006-02-21 14:50:00,43.94,43.94,43.92,43.92,7300.0,42.8339,42.8339,42.8144,42.8144,7300.0
2006-02-21 14:55:00,43.91,43.91,43.91,43.91,4600.0,42.8047,42.8047,42.8047,42.8047,4600.0
2006-02-21 15:00:00,43.91,43.92,43.9,43.91,3600.0,42.8047,42.8144,42.7949,42.8047,3600.0
2006-02-21 15:05:00,43.91,43.95,43.9,43.95,4200.0,42.8047,42.8437,42.7949,42.8437,4200.0
2006-02-21 15:10:00,43.95,43.96,43.95,43.95,5000.0,42.8437,42.8534,42.8437,42.8437,5000.0
2006-02-21 15:15:00,43.95,43.98,43.95,43.98,3900.0,42.8437,42.8729,42.8437,42.8729,3900.0
2006-02-21 15:20:00,43.98,44.0,43.98,43.99,5800.0,42.8729,42.8924,42.8729,42.8827,5800.0
2006-02-21 15:25:00,43.99,44.08,43.99,44.08,10600.0,42.8827,42.9704,42.8827,42.9704,10600.0
2006-02-21 15:30:00,44.07,44.07,44.04,44.07,5500.0,42.9606,42.9606,42.9314,42.9606,5500.0
2006-02-21 15:35:00,44.07,44.07,44.05,44.05,7600.0,42.9606,42.9606,42.9411,42.9411,7600.0
2006-02-21 15:40:00,44.06,44.08,44.06,44.08,8900.0,42.9509,42.9704,42.9509,42.9704,8900.0
2006-02-21 15:45:00,44.08,44.09,44.07,44.08,8500.0,42.9704,42.9801,42.9606,42.9704,8500.0
2006-02-21 15:50:00,44.09,44.1,44.04,44.04,14500.0,42.9801,42.9899,42.9314,42.9314,14500.0
2006-02-21 15:55:00,44.05,44.06,44.02,44.03,15400.0,42.9411,42.9509,42.9119,42.9216,15400.0
2006-02-22 09:30:00,44.03,44.12,44.02,44.12,5500.0,42.9216,43.0094,42.9119,43.0094,5500.0
2006-02-22 09:35:00,44.08,44.14,44.04,44.04,1400.0,42.9704,43.0289,42.9314,42.9314,1400.0
2006-02-22 09:40:00,44.05,44.11,43.97,44.11,4000.0,42.9411,42.9996,42.8632,42.9996,4000.0
2006-02-22 09:45:00,44.12,44.17,44.12,44.12,1400.0,43.0094,43.0581,43.0094,43.0094,1400.0
2006-02-22 09:50:00,44.11,44.11,44.01,44.01,1300.0,42.9996,42.9996,42.9021,42.9021,1300.0
2006-02-22 09:55:00,43.98,44.0,43.98,44.0,800.0,42.8729,42.8924,42.8729,42.8924,800.0
2006-02-22 10:00:00,43.99,44.02,43.98,44.0,3000.0,42.8827,42.9119,42.8729,42.8924,3000.0
2006-02-22 10:05:00,44.0,44.07,44.0,44.05,2800.0,42.8924,42.9606,42.8924,42.9411,2800.0
2006-02-22 10:10:00,44.05,44.05,44.04,44.04,1800.0,42.9411,42.9411,42.9314,42.9314,1800.0
2006-02-22 10:15:00,44.05,44.12,44.05,44.12,3300.0,42.9411,43.0094,42.9411,43.0094,3300.0
2006-02-22 10:20:00,44.13,44.2,44.13,44.2,3400.0,43.0191,43.0874,43.0191,43.0874,3400.0
2006-02-22 10:25:00,44.2,44.2,44.16,44.16,3500.0,43.0874,43.0874,43.0484,43.0484,3500.0
2006-02-22 10:30:00,44.16,44.16,44.08,44.08,3400.0,43.0484,43.0484,42.9704,42.9704,3400.0
2006-02-22 10:35:00,44.08,44.14,44.08,44.1,3500.0,42.9704,43.0289,42.9704,42.9899,3500.0
2006-02-22 10:40:00,44.1,44.1,44.09,44.1,2700.0,42.9899,42.9899,42.9801,42.9899,2700.0
2006-02-22 10:45:00,44.1,44.11,44.1,44.11,3800.0,42.9899,42.9996,42.9899,42.9996,3800.0
2006-02-22 10:50:00,44.1,44.1,44.08,44.1,3400.0,42.9899,42.9899,42.9704,42.9899,3400.0
2006-02-22 10:55:00,44.09,44.11,44.06,44.06,7000.0,42.9801,42.9996,42.9509,42.9509,7000.0
2006-02-22 11:00:00,44.08,44.16,44.08,44.14,11600.0,42.9704,43.0484,42.9704,43.0289,11600.0
2006-02-22 11:05:00,44.14,44.15,44.13,44.13,2100.0,43.0289,43.0386,43.0191,43.0191,2100.0
2006-02-22 11:10:00,44.12,44.15,44.11,44.15,6000.0,43.0094,43.0386,42.9996,43.0386,6000.0
2006-02-22 11:15:00,44.15,44.15,44.14,44.14,2800.0,43.0386,43.0386,43.0289,43.0289,2800.0
2006-02-22 11:20:00,44.14,44.21,44.12,44.14,16400.0,43.0289,43.0971,43.0094,43.0289,16400.0
2006-02-22 11:25:00,44.14,44.15,44.14,44.15,3700.0,43.0289,43.0386,43.0289,43.0386,3700.0
2006-02-22 11:30:00,44.14,44.16,44.14,44.15,10400.0,43.0289,43.0484,43.0289,43.0386,10400.0
2006-02-22 11:35:00,44.15,44.16,44.14,44.15,6100.0,43.0386,43.0484,43.0289,43.0386,6100.0
2006-02-22 11:40:00,44.15,44.15,44.12,44.14,1800.0,43.0386,43.0386,43.0094,43.0289,1800.0
2006-02-22 11:45:00,44.13,44.13,44.11,44.13,3300.0,43.0191,43.0191,42.9996,43.0191,3300.0
2006-02-22 11:50:00,44.13,44.13,44.06,44.07,2800.0,43.0191,43.0191,42.9509,42.9606,2800.0
2006-02-22 11:55:00,44.06,44.07,44.04,44.04,1400.0,42.9509,42.9606,42.9314,42.9314,1400.0
2006-02-22 12:00:00,44.04,44.05,44.03,44.05,4100.0,42.9314,42.9411,42.9216,42.9411,4100.0
2006-02-22 12:05:00,44.04,44.05,44.04,44.05,1300.0,42.9314,42.9411,42.9314,42.9411,1300.0
2006-02-22 12:10:00,44.04,44.05,44.04,44.05,300.0,42.9314,42.9411,42.9314,42.9411,300.0
2006-02-22 12:15:00,44.05,44.07,44.05,44.06,1900.0,42.9411,42.9606,42.9411,42.9509,1900.0
2006-02-22 12:20:00,44.06,44.06,44.04,44.05,26200.0,42.9509,42.9509,42.9314,42.9411,26200.0
2006-02-22 12:25:00,44.05,44.05,44.04,44.04,2200.0,42.9411,42.9411,42.9314,42.9314,2200.0
2006-02-22 12:30:00,44.03,44.04,44.02,44.04,10000.0,42.9216,42.9314,42.9119,42.9314,10000.0
2006-02-22 12:35:00,44.06,44.06,44.06,44.06,1300.0,42.9509,42.9509,42.9509,42.9509,1300.0
2006-02-22 12:40:00,44.06,44.07,44.05,44.05,1300.0,42.9509,42.9606,42.9411,42.9411,1300.0
2006-02-22 12:45:00,44.05,44.08,44.05,44.07,2200.0,42.9411,42.9704,42.9411,42.9606,2200.0
2006-02-22 12:50:00,44.08,44.09,44.07,44.07,900.0,42.9704,42.9801,42.9606,42.9606,900.0
2006-02-22 12:55:00,44.07,44.07,44.06,44.06,600.0,42.9606,42.9606,42.9509,42.9509,600.0
2006-02-22 13:00:00,44.07,44.11,44.07,44.07,5600.0,42.9606,42.9996,42.9606,42.9606,5600.0
2006-02-22 13:05:00,44.07,44.09,44.07,44.09,3800.0,42.9606,42.9801,42.9606,42.9801,3800.0
2006-02-22 13:10:00,44.11,44.11,44.07,44.08,1700.0,42.9996,42.9996,42.9606,42.9704,1700.0
2006-02-22 13:15:00,44.08,44.09,44.08,44.09,500.0,42.9704,42.9801,42.9704,42.9801,500.0
2006-02-22 13:20:00,44.1,44.1,44.1,44.1,900.0,42.9899,42.9899,42.9899,42.9899,900.0
2006-02-22 13:25:00,44.11,44.11,44.08,44.08,20500.0,42.9996,42.9996,42.9704,42.9704,20500.0
2006-02-22 13:30:00,44.08,44.08,44.03,44.03,2200.0,42.9704,42.9704,42.9216,42.9216,2200.0
2006-02-22 13:35:00,44.01,44.02,44.01,44.01,1700.0,42.9021,42.9119,42.9021,42.9021,1700.0
2006-02-22 13:40:00,43.99,43.99,43.95,43.95,2200.0,42.8827,42.8827,42.8437,42.8437,2200.0
2006-02-22 13:45:00,43.92,43.93,43.92,43.92,1600.0,42.8144,42.8242,42.8144,42.8144,1600.0
2006-02-22 13:50:00,43.92,43.92,43.9,43.92,1600.0,42.8144,42.8144,42.7949,42.8144,1600.0
2006-02-22 13:55:00,43.91,43.91,43.8,43.8,3500.0,42.8047,42.8047,42.6974,42.6974,3500.0
2006-02-22 14:00:00,43.81,43.83,43.8,43.83,5800.0,42.7072,42.7267,42.6974,42.7267,5800.0
2006-02-22 14:05:00,43.82,43.83,43.8,43.81,2000.0,42.7169,42.7267,42.6974,42.7072,2000.0
2006-02-22 14:10:00,43.81,43.82,43.75,43.77,8300.0,42.7072,42.7169,42.6487,42.6682,8300.0
2006-02-22 14:15:00,43.79,43.79,43.69,43.73,9900.0,42.6877,42.6877,42.5902,42.6292,9900.0
2006-02-22 14:20:00,43.74,43.82,43.74,43.82,2000.0,42.6389,42.7169,42.6389,42.7169,2000.0
2006-02-22 14:25:00,43.82,43.83,43.8,43.8,2300.0,42.7169,42.7267,42.6974,42.6974,2300.0
2006-02-22 14:30:00,43.79,43.81,43.69,43.69,4000.0,42.6877,42.7072,42.5902,42.5902,4000.0
2006-02-22 14:35:00,43.68,43.69,43.61,43.67,8200.0,42.5805,42.5902,42.5122,42.5707,8200.0
2006-02-22 14:40:00,43.66,43.68,43.66,43.68,4000.0,42.561,42.5805,42.561,42.5805,4000.0
2006-02-22 14:45:00,43.71,43.73,43.71,43.73,1100.0,42.6097,42.6292,42.6097,42.6292,1100.0
2006-02-22 14:50:00,43.73,43.77,43.71,43.76,1800.0,42.6292,42.6682,42.6097,42.6584,1800.0
2006-02-22 14:55:00,43.76,43.81,43.76,43.79,2900.0,42.6584,42.7072,42.6584,42.6877,2900.0
2006-02-22 15:00:00,43.8,43.85,43.79,43.85,2500.0,42.6974,42.7462,42.6877,42.7462,2500.0
2006-02-22 15:05:00,43.87,43.92,43.87,43.91,3000.0,42.7657,42.8144,42.7657,42.8047,3000.0
2006-02-22 15:10:00,43.91,43.91,43.87,43.91,5900.0,42.8047,42.8047,42.7657,42.8047,5900.0
2006-02-22 15:15:00,43.9,43.94,43.9,43.94,14000.0,42.7949,42.8339,42.7949,42.8339,14000.0
2006-02-22 15:20:00,43.94,43.98,43.92,43.98,10500.0,42.8339,42.8729,42.8144,42.8729,10500.0
2006-02-22 15:25:00,43.99,43.99,43.99,43.99,1200.0,42.8827,42.8827,42.8827,42.8827,1200.0
2006-02-22 15:30:00,43.99,44.1,43.99,44.1,5800.0,42.8827,42.9899,42.8827,42.9899,5800.0
2006-02-22 15:35:00,44.1,44.11,44.08,44.1,7400.0,42.9899,42.9996,42.9704,42.9899,7400.0
2006-02-22 15:40:00,44.1,44.13,44.09,44.13,5600.0,42.9899,43.0191,42.9801,43.0191,5600.0
2006-02-22 15:45:00,44.12,44.14,44.07,44.09,8800.0,43.0094,43.0289,42.9606,42.9801,8800.0
2006-02-22 15:50:00,44.09,44.1,44.08,44.08,5600.0,42.9801,42.9899,42.9704,42.9704,5600.0
2006-02-22 15:55:00,44.08,44.1,44.07,44.08,12400.0,42.9704,42.9899,42.9606,42.9704,12400.0
2006-02-23 09:30:00,43.9,43.94,43.9,43.93,5500.0,42.7949,42.8339,42.7949,42.8242,5500.0
2006-02-23 09:35:00,43.93,43.93,43.79,43.81,2500.0,42.8242,42.8242,42.6877,42.7072,2500.0
2006-02-23 09:40:00,43.82,43.84,43.8,43.82,2300.0,42.7169,42.7364,42.6974,42.7169,2300.0
2006-02-23 09:45:00,43.82,43.82,43.75,43.75,3000.0,42.7169,42.7169,42.6487,42.6487,3000.0
2006-02-23 09:50:00,43.76,43.79,43.76,43.79,1300.0,42.6584,42.6877,42.6584,42.6877,1300.0
2006-02-23 09:55:00,43.79,43.8,43.79,43.79,4400.0,42.6877,42.6974,42.6877,42.6877,4400.0
2006-02-23 10:00:00,43.78,43.8,43.77,43.79,1100.0,42.6779,42.6974,42.6682,42.6877,1100.0
2006-02-23 10:05:00,43.8,43.81,43.79,43.81,1500.0,42.6974,42.7072,42.6877,42.7072,1500.0
2006-02-23 10:10:00,43.81,43.85,43.81,43.85,1300.0,42.7072,42.7462,42.7072,42.7462,1300.0
2006-02-23 10:15:00,43.85,43.85,43.76,43.76,1900.0,42.7462,42.7462,42.6584,42.6584,1900.0
2006-02-23 10:20:00,43.77,43.77,43.76,43.76,800.0,42.6682,42.6682,42.6584,42.6584,800.0
2006-02-23 10:25:00,43.77,43.77,43.75,43.76,1800.0,42.6682,42.6682,42.6487,42.6584,1800.0
2006-02-23 10:30:00,43.76,43.77,43.75,43.75,1600.0,42.6584,42.6682,42.6487,42.6487,1600.0
2006-02-23 10:35:00,43.76,43.8,43.74,43.8,2400.0,42.6584,42.6974,42.6389,42.6974,2400.0
2006-02-23 10:40:00,43.78,43.79,43.72,43.77,2700.0,42.6779,42.6877,42.6194,42.6682,2700.0
2006-02-23 10:45:00,43.76,43.8,43.75,43.79,2600.0,42.6584,42.6974,42.6487,42.6877,2600.0
2006-02-23 10:50:00,43.79,43.81,43.79,43.81,1200.0,42.6877,42.7072,42.6877,42.7072,1200.0
2006-02-23 10:55:00,43.8,43.8,43.76,43.76,3800.0,42.6974,42.6974,42.6584,42.6584,3800.0
2006-02-23 11:00:00,43.75,43.79,43.75,43.77,4300.0,42.6487,42.6877,42.6487,42.6682,4300.0
2006-02-23 11:05:00,43.79,43.79,43.75,43.75,4400.0,42.6877,42.6877,42.6487,42.6487,4400.0
2006-02-23 11:10:00,43.75,43.77,43.75,43.77,1700.0,42.6487,42.6682,42.6487,42.6682,1700.0
2006-02-23 11:15:00,43.76,43.76,43.72,43.73,2000.0,42.6584,42.6584,42.6194,42.6292,2000.0
2006-02-23 11:20:00,43.72,43.72,43.69,43.69,300.0,42.6194,42.6194,42.5902,42.5902,300.0
2006-02-23 11:25:00,43.72,43.75,43.72,43.75,4500.0,42.6194,42.6487,42.6194,42.6487,4500.0
2006-02-23 11:30:00,43.75,43.75,43.74,43.74,700.0,42.6487,42.6487,42.6389,42.6389,700.0
2006-02-23 11:35:00,43.74,43.75,43.72,43.74,1300.0,42.6389,42.6487,42.6194,42.6389,1300.0
2006-02-23 11:40:00,43.72,43.75,43.72,43.73,5800.0,42.6194,42.6487,42.6194,42.6292,5800.0
2006-02-23 11:45:00,43.72,43.73,43.7,43.7,1000.0,42.6194,42.6292,42.6,42.6,1000.0
2006-02-23 11:50:00,43.71,43.73,43.7,43.73,1700.0,42.6097,42.6292,42.6,42.6292,1700.0
2006-02-23 11:55:00,43.71,43.72,43.67,43.69,2100.0,42.6097,42.6194,42.5707,42.5902,2100.0
2006-02-23 12:00:00,43.69,43.73,43.69,43.73,300.0,42.5902,42.6292,42.5902,42.6292,300.0
2006-02-23 12:05:00,43.7,43.7,43.68,43.68,1700.0,42.6,42.6,42.5805,42.5805,1700.0
2006-02-23 12:10:00,43.67,43.7,43.67,43.7,2100.0,42.5707,42.6,42.5707,42.6,2100.0
2006-02-23 12:15:00,43.7,43.7,43.63,43.67,9800.0,42.6,42.6,42.5317,42.5707,9800.0
2006-02-23 12:20:00,43.67,43.67,43.67,43.67,100.0,42.5707,42.5707,42.5707,42.5707,100.0
2006-02-23 12:25:00,43.67,43.67,43.62,43.64,1600.0,42.5707,42.5707,42.522,42.5415,1600.0
2006-02-23 12:30:00,43.65,43.68,43.65,43.68,4300.0,42.5512,42.5805,42.5512,42.5805,4300.0
2006-02-23 12:35:00,43.68,43.7,43.68,43.69,2600.0,42.5805,42.6,42.5805,42.5902,2600.0
2006-02-23 12:40:00,43.69,43.72,43.69,43.71,5100.0,42.5902,42.6194,42.5902,42.6097,5100.0
2006-02-23 12:45:00,43.71,43.73,43.71,43.73,6100.0,42.6097,42.6292,42.6097,42.6292,6100.0
2006-02-23 12:50:00,43.74,43.75,43.69,43.75,43800.0,42.6389,42.6487,42.5902,42.6487,43800.0
2006-02-23 12:55:00,43.75,43.76,43.75,43.75,3100.0,42.6487,42.6584,42.6487,42.6487,3100.0
2006-02-23 13:00:00,43.75,43.76,43.74,43.75,4200.0,42.6487,42.6584,42.6389,42.6487,4200.0
2006-02-23 13:05:00,43.75,43.76,43.75,43.76,1400.0,42.6487,42.6584,42.6487,42.6584,1400.0
2006-02-23 13:10:00,43.76,43.77,43.74,43.74,2400.0,42.6584,42.6682,42.6389,42.6389,2400.0
2006-02-23 13:15:00,43.75,43.77,43.74,43.74,4000.0,42.6487,42.6682,42.6389,42.6389,4000.0
2006-02-23 13:20:00,43.74,43.74,43.71,43.72,1100.0,42.6389,42.6389,42.6097,42.6194,1100.0
2006-02-23 13:25:00,43.7,43.73,43.7,43.73,700.0,42.6,42.6292,42.6,42.6292,700.0
2006-02-23 13:30:00,43.71,43.73,43.71,43.72,2200.0,42.6097,42.6292,42.6097,42.6194,2200.0
2006-02-23 13:35:00,43.7,43.71,43.68,43.68,2600.0,42.6,42.6097,42.5805,42.5805,2600.0
2006-02-23 13:40:00,43.69,43.69,43.67,43.67,1400.0,42.5902,42.5902,42.5707,42.5707,1400.0
2006-02-23 13:45:00,43.67,43.74,43.67,43.71,3000.0,42.5707,42.6389,42.5707,42.6097,3000.0
2006-02-23 13:50:00,43.7,43.74,43.7,43.73,4000.0,42.6,42.6389,42.6,42.6292,4000.0
2006-02-23 13:55:00,43.73,43.73,43.72,43.73,900.0,42.6292,42.6292,42.6194,42.6292,900.0
2006-02-23 14:00:00,43.74,43.75,43.73,43.75,2400.0,42.6389,42.6487,42.6292,42.6487,2400.0
2006-02-23 14:05:00,43.75,43.75,43.67,43.69,6600.0,42.6487,42.6487,42.5707,42.5902,6600.0
2006-02-23 14:10:00,43.68,43.68,43.66,43.67,3200.0,42.5805,42.5805,42.561,42.5707,3200.0
2006-02-23 14:15:00,43.66,43.68,43.66,43.68,3300.0,42.561,42.5805,42.561,42.5805,3300.0
2006-02-23 14:20:00,43.68,43.7,43.67,43.68,2600.0,42.5805,42.6,42.5707,42.5805,2600.0
2006-02-23 14:25:00,43.67,43.74,43.67,43.72,1900.0,42.5707,42.6389,42.5707,42.6194,1900.0
2006-02-23 14:30:00,43.72,43.73,43.7,43.73,1600.0,42.6194,42.6292,42.6,42.6292,1600.0
2006-02-23 14:35:00,43.73,43.8,43.73,43.78,3100.0,42.6292,42.6974,42.6292,42.6779,3100.0
2006-02-23 14:40:00,43.79,43.79,43.77,43.79,2100.0,42.6877,42.6877,42.6682,42.6877,2100.0
2006-02-23 14:45:00,43.79,43.84,43.79,43.84,4900.0,42.6877,42.7364,42.6877,42.7364,4900.0
2006-02-23 14:50:00,43.83,43.85,43.83,43.85,1200.0,42.7267,42.7462,42.7267,42.7462,1200.0
2006-02-23 14:55:00,43.83,43.83,43.75,43.78,4700.0,42.7267,42.7267,42.6487,42.6779,4700.0
2006-02-23 15:00:00,43.79,43.79,43.78,43.78,400.0,42.6877,42.6877,42.6779,42.6779,400.0
2006-02-23 15:05:00,43.79,43.81,43.78,43.79,3300.0,42.6877,42.7072,42.6779,42.6877,3300.0
2006-02-23 15:10:00,43.8,43.8,43.78,43.78,2300.0,42.6974,42.6974,42.6779,42.6779,2300.0
2006-02-23 15:15:00,43.77,43.78,43.74,43.75,4800.0,42.6682,42.6779,42.6389,42.6487,4800.0
2006-02-23 15:20:00,43.73,43.74,43.72,43.74,4600.0,42.6292,42.6389,42.6194,42.6389,4600.0
2006-02-23 15:25:00,43.74,43.74,43.7,43.71,6100.0,42.6389,42.6389,42.6,42.6097,6100.0
2006-02-23 15:30:00,43.71,43.71,43.69,43.7,3500.0,42.6097,42.6097,42.5902,42.6,3500.0
2006-02-23 15:35:00,43.7,43.7,43.62,43.66,10000.0,42.6,42.6,42.522,42.561,10000.0
2006-02-23 15:40:00,43.66,43.66,43.57,43.57,2600.0,42.561,42.561,42.4732,42.4732,2600.0
2006-02-23 15:45:00,43.58,43.58,43.49,43.51,4800.0,42.483,42.483,42.3952,42.4147,4800.0
2006-02-23 15:50:00,43.49,43.52,43.48,43.49,6800.0,42.3952,42.4245,42.3855,42.3952,6800.0
2006-02-23 15:55:00,43.5,43.56,43.5,43.56,4400.0,42.405,42.4635,42.405,42.4635,4400.0
2006-02-24 09:30:00,43.52,43.58,43.52,43.52,3000.0,42.4245,42.483,42.4245,42.4245,3000.0
2006-02-24 09:35:00,43.51,43.51,43.38,43.38,2800.0,42.4147,42.4147,42.288,42.288,2800.0
2006-02-24 09:40:00,43.39,43.39,43.31,43.37,2300.0,42.2978,42.2978,42.2198,42.2783,2300.0
2006-02-24 09:45:00,43.42,43.49,43.42,43.48,3000.0,42.327,42.3952,42.327,42.3855,3000.0
2006-02-24 09:50:00,43.46,43.5,43.46,43.47,2500.0,42.366,42.405,42.366,42.3757,2500.0
2006-02-24 09:55:00,43.48,43.48,43.37,43.44,4900.0,42.3855,42.3855,42.2783,42.3465,4900.0
2006-02-24 10:00:00,43.39,43.51,43.39,43.51,1300.0,42.2978,42.4147,42.2978,42.4147,1300.0
2006-02-24 10:05:00,43.43,43.45,43.42,43.44,2100.0,42.3367,42.3562,42.327,42.3465,2100.0
2006-02-24 10:10:00,43.47,43.48,43.46,43.48,900.0,42.3757,42.3855,42.366,42.3855,900.0
2006-02-24 10:15:00,43.44,43.46,43.4,43.4,900.0,42.3465,42.366,42.3075,42.3075,900.0
2006-02-24 10:20:00,43.38,43.39,43.36,43.37,1500.0,42.288,42.2978,42.2685,42.2783,1500.0
2006-02-24 10:25:00,43.39,43.4,43.36,43.4,1000.0,42.2978,42.3075,42.2685,42.3075,1000.0
2006-02-24 10:30:00,43.38,43.38,43.33,43.33,1500.0,42.288,42.288,42.2393,42.2393,1500.0
2006-02-24 10:35:00,43.31,43.31,43.25,43.25,1500.0,42.2198,42.2198,42.1613,42.1613,1500.0
2006-02-24 10:40:00,43.24,43.26,43.24,43.25,2100.0,42.1515,42.171,42.1515,42.1613,2100.0
2006-02-24 10:45:00,43.24,43.24,43.2,43.24,2300.0,42.1515,42.1515,42.1125,42.1515,2300.0
2006-02-24 10:50:00,43.24,43.24,43.2,43.2,1800.0,42.1515,42.1515,42.1125,42.1125,1800.0
2006-02-24 10:55:00,43.2,43.2,43.19,43.2,1100.0,42.1125,42.1125,42.1028,42.1125,1100.0
2006-02-24 11:00:00,43.19,43.21,43.19,43.21,2100.0,42.1028,42.1223,42.1028,42.1223,2100.0
2006-02-24 11:05:00,43.21,43.21,43.21,43.21,1100.0,42.1223,42.1223,42.1223,42.1223,1100.0
2006-02-24 11:10:00,43.23,43.23,43.2,43.2,1600.0,42.1418,42.1418,42.1125,42.1125,1600.0
2006-02-24 11:15:00,43.2,43.21,43.16,43.16,3500.0,42.1125,42.1223,42.0735,42.0735,3500.0
2006-02-24 11:20:00,43.16,43.18,43.16,43.18,1000.0,42.0735,42.093,42.0735,42.093,1000.0
2006-02-24 11:25:00,43.19,43.23,43.17,43.19,6400.0,42.1028,42.1418,42.0833,42.1028,6400.0
2006-02-24 11:30:00,43.18,43.18,43.13,43.13,1500.0,42.093,42.093,42.0443,42.0443,1500.0
2006-02-24 11:35:00,43.14,43.2,43.14,43.19,5000.0,42.054,42.1125,42.054,42.1028,5000.0
2006-02-24 11:40:00,43.19,43.2,43.15,43.18,3700.0,42.1028,42.1125,42.0638,42.093,3700.0
2006-02-24 11:45:00,43.19,43.19,43.17,43.17,900.0,42.1028,42.1028,42.0833,42.0833,900.0
2006-02-24 11:50:00,43.16,43.16,43.14,43.15,2100.0,42.0735,42.0735,42.054,42.0638,2100.0
2006-02-24 11:55:00,43.15,43.29,43.14,43.25,33200.0,42.0638,42.2003,42.054,42.1613,33200.0
2006-02-24 12:00:00,43.23,43.25,43.22,43.25,1300.0,42.1418,42.1613,42.132,42.1613,1300.0
2006-02-24 12:05:00,43.24,43.24,43.21,43.23,5700.0,42.1515,42.1515,42.1223,42.1418,5700.0
2006-02-24 12:10:00,43.24,43.31,43.24,43.3,14500.0,42.1515,42.2198,42.1515,42.21,14500.0
2006-02-24 12:15:00,43.31,43.33,43.31,43.33,1200.0,42.2198,42.2393,42.2198,42.2393,1200.0
2006-02-24 12:20:00,43.34,43.34,43.32,43.32,1100.0,42.249,42.249,42.2295,42.2295,1100.0
2006-02-24 12:25:00,43.33,43.34,43.32,43.32,500.0,42.2393,42.249,42.2295,42.2295,500.0
2006-02-24 12:30:00,43.32,43.33,43.23,43.25,3600.0,42.2295,42.2393,42.1418,42.1613,3600.0
2006-02-24 12:35:00,43.25,43.28,43.24,43.24,4900.0,42.1613,42.1905,42.1515,42.1515,4900.0
2006-02-24 12:40:00,43.26,43.27,43.24,43.26,2000.0,42.171,42.1808,42.1515,42.171,2000.0
2006-02-24 12:45:00,43.26,43.26,43.25,43.26,600.0,42.171,42.171,42.1613,42.171,600.0
2006-02-24 12:50:00,43.25,43.26,43.25,43.25,2200.0,42.1613,42.171,42.1613,42.1613,2200.0
2006-02-24 12:55:00,43.26,43.29,43.21,43.22,9200.0,42.171,42.2003,42.1223,42.132,9200.0
2006-02-24 13:00:00,43.21,43.28,43.21,43.25,6400.0,42.1223,42.1905,42.1223,42.1613,6400.0
2006-02-24 13:05:00,43.23,43.23,43.2,43.21,1800.0,42.1418,42.1418,42.1125,42.1223,1800.0
2006-02-24 13:10:00,43.23,43.23,43.19,43.19,1100.0,42.1418,42.1418,42.1028,42.1028,1100.0
2006-02-24 13:15:00,43.22,43.23,43.21,43.22,1800.0,42.132,42.1418,42.1223,42.132,1800.0
2006-02-24 13:20:00,43.24,43.25,43.24,43.24,1200.0,42.1515,42.1613,42.1515,42.1515,1200.0
2006-02-24 13:25:00,43.23,43.25,43.23,43.24,2700.0,42.1418,42.1613,42.1418,42.1515,2700.0
2006-02-24 13:30:00,43.23,43.24,43.23,43.23,2000.0,42.1418,42.1515,42.1418,42.1418,2000.0
2006-02-24 13:35:00,43.24,43.25,43.23,43.25,1300.0,42.1515,42.1613,42.1418,42.1613,1300.0
2006-02-24 13:40:00,43.25,43.25,43.22,43.24,3100.0,42.1613,42.1613,42.132,42.1515,3100.0
2006-02-24 13:45:00,43.23,43.23,43.21,43.21,3500.0,42.1418,42.1418,42.1223,42.1223,3500.0
2006-02-24 13:50:00,43.21,43.21,43.21,43.21,500.0,42.1223,42.1223,42.1223,42.1223,500.0
2006-02-24 13:55:00,43.21,43.23,43.2,43.23,2200.0,42.1223,42.1418,42.1125,42.1418,2200.0
2006-02-24 14:00:00,43.22,43.25,43.22,43.24,4100.0,42.132,42.1613,42.132,42.1515,4100.0
2006-02-24 14:05:00,43.23,43.24,43.19,43.23,3900.0,42.1418,42.1515,42.1028,42.1418,3900.0
2006-02-24 14:10:00,43.23,43.24,43.23,43.23,4400.0,42.1418,42.1515,42.1418,42.1418,4400.0
2006-02-24 14:15:00,43.24,43.24,43.24,43.24,3400.0,42.1515,42.1515,42.1515,42.1515,3400.0
2006-02-24 14:20:00,43.24,43.25,43.23,43.23,7800.0,42.1515,42.1613,42.1418,42.1418,7800.0
2006-02-24 14:25:00,43.24,43.25,43.24,43.25,1800.0,42.1515,42.1613,42.1515,42.1613,1800.0
2006-02-24 14:30:00,43.24,43.25,43.24,43.24,9700.0,42.1515,42.1613,42.1515,42.1515,9700.0
2006-02-24 14:35:00,43.25,43.25,43.24,43.24,5900.0,42.1613,42.1613,42.1515,42.1515,5900.0
2006-02-24 14:40:00,43.25,43.25,43.24,43.25,2200.0,42.1613,42.1613,42.1515,42.1613,2200.0
2006-02-24 14:45:00,43.25,43.25,43.24,43.25,1600.0,42.1613,42.1613,42.1515,42.1613,1600.0
2006-02-24 14:50:00,43.24,43.26,43.24,43.25,6900.0,42.1515,42.171,42.1515,42.1613,6900.0
2006-02-24 14:55:00,43.24,43.26,43.24,43.26,3100.0,42.1515,42.171,42.1515,42.171,3100.0
2006-02-24 15:00:00,43.26,43.26,43.23,43.25,6100.0,42.171,42.171,42.1418,42.1613,6100.0
2006-02-24 15:05:00,43.24,43.26,43.23,43.24,5400.0,42.1515,42.171,42.1418,42.1515,5400.0
2006-02-24 15:10:00,43.24,43.26,43.24,43.25,2500.0,42.1515,42.171,42.1515,42.1613,2500.0
2006-02-24 15:15:00,43.25,43.26,43.22,43.24,6200.0,42.1613,42.171,42.132,42.1515,6200.0
2006-02-24 15:20:00,43.25,43.25,43.23,43.25,4800.0,42.1613,42.1613,42.1418,42.1613,4800.0
2006-02-24 15:25:00,43.26,43.26,43.24,43.26,2800.0,42.171,42.171,42.1515,42.171,2800.0
2006-02-24 15:30:00,43.25,43.26,43.24,43.26,4400.0,42.1613,42.171,42.1515,42.171,4400.0
2006-02-24 15:35:00,43.25,43.26,43.25,43.26,6800.0,42.1613,42.171,42.1613,42.171,6800.0
2006-02-24 15:40:00,43.26,43.26,43.24,43.25,10000.0,42.171,42.171,42.1515,42.1613,10000.0
2006-02-24 15:45:00,43.25,43.27,43.24,43.25,16600.0,42.1613,42.1808,42.1515,42.1613,16600.0
2006-02-24 15:50:00,43.25,43.26,43.12,43.21,49400.0,42.1613,42.171,42.0346,42.1223,49400.0
2006-02-24 15:55:00,43.21,43.26,43.21,43.25,10900.0,42.1223,42.171,42.1223,42.1613,10900.0
2006-02-27 09:30:00,43.23,43.3,43.23,43.3,15100.0,42.1418,42.21,42.1418,42.21,15100.0
2006-02-27 09:35:00,43.3,43.34,43.29,43.3,9200.0,42.21,42.249,42.2003,42.21,9200.0
2006-02-27 09:40:00,43.31,43.31,43.04,43.1,8700.0,42.2198,42.2198,41.9566,42.0151,8700.0
2006-02-27 09:45:00,43.14,43.15,43.1,43.14,2400.0,42.054,42.0638,42.0151,42.054,2400.0
2006-02-27 09:50:00,43.15,43.28,43.15,43.25,3000.0,42.0638,42.1905,42.0638,42.1613,3000.0
2006-02-27 09:55:00,43.26,43.31,43.25,43.31,4700.0,42.171,42.2198,42.1613,42.2198,4700.0
2006-02-27 10:00:00,43.33,43.38,43.27,43.27,6100.0,42.2393,42.288,42.1808,42.1808,6100.0
2006-02-27 10:05:00,43.3,43.3,43.23,43.25,2200.0,42.21,42.21,42.1418,42.1613,2200.0
2006-02-27 10:10:00,43.25,43.27,43.2,43.23,3000.0,42.1613,42.1808,42.1125,42.1418,3000.0
2006-02-27 10:15:00,43.24,43.24,43.22,43.22,900.0,42.1515,42.1515,42.132,42.132,900.0
2006-02-27 10:20:00,43.21,43.3,43.19,43.3,3900.0,42.1223,42.21,42.1028,42.21,3900.0
2006-02-27 10:25:00,43.3,43.3,43.29,43.29,1500.0,42.21,42.21,42.2003,42.2003,1500.0
2006-02-27 10:30:00,43.3,43.3,43.27,43.28,4000.0,42.21,42.21,42.1808,42.1905,4000.0
2006-02-27 10:35:00,43.28,43.28,43.24,43.24,1500.0,42.1905,42.1905,42.1515,42.1515,1500.0
2006-02-27 10:40:00,43.27,43.28,43.25,43.28,2300.0,42.1808,42.1905,42.1613,42.1905,2300.0
2006-02-27 10:45:00,43.28,43.28,43.25,43.26,2200.0,42.1905,42.1905,42.1613,42.171,2200.0
2006-02-27 10:50:00,43.26,43.27,43.23,43.27,2100.0,42.171,42.1808,42.1418,42.1808,2100.0
2006-02-27 10:55:00,43.25,43.25,43.22,43.23,2100.0,42.1613,42.1613,42.132,42.1418,2100.0
2006-02-27 11:00:00,43.25,43.26,43.23,43.26,1700.0,42.1613,42.171,42.1418,42.171,1700.0
2006-02-27 11:05:00,43.25,43.29,43.25,43.28,2500.0,42.1613,42.2003,42.1613,42.1905,2500.0
2006-02-27 11:10:00,43.28,43.3,43.27,43.3,4500.0,42.1905,42.21,42.1808,42.21,4500.0
2006-02-27 11:15:00,43.3,43.3,43.29,43.29,3200.0,42.21,42.21,42.2003,42.2003,3200.0
2006-02-27 11:20:00,43.29,43.3,43.29,43.3,5200.0,42.2003,42.21,42.2003,42.21,5200.0
2006-02-27 11:25:00,43.3,43.38,43.29,43.38,130200.0,42.21,42.288,42.2003,42.288,130200.0
2006-02-27 11:30:00,43.35,43.38,43.34,43.36,1300.0,42.2588,42.288,42.249,42.2685,1300.0
2006-02-27 11:35:00,43.36,43.38,43.34,43.35,4700.0,42.2685,42.288,42.249,42.2588,4700.0
2006-02-27 11:40:00,43.35,43.35,43.32,43.33,1100.0,42.2588,42.2588,42.2295,42.2393,1100.0
2006-02-27 11:45:00,43.33,43.34,43.31,43.34,2100.0,42.2393,42.249,42.2198,42.249,2100.0
2006-02-27 11:50:00,43.35,43.36,43.32,43.32,2300.0,42.2588,42.2685,42.2295,42.2295,2300.0
2006-02-27 11:55:00,43.3,43.31,43.3,43.3,1600.0,42.21,42.2198,42.21,42.21,1600.0
2006-02-27 12:00:00,43.3,43.32,43.29,43.3,3300.0,42.21,42.2295,42.2003,42.21,3300.0
2006-02-27 12:05:00,43.3,43.33,43.3,43.33,1000.0,42.21,42.2393,42.21,42.2393,1000.0
2006-02-27 12:10:00,43.33,43.36,43.33,43.36,1000.0,42.2393,42.2685,42.2393,42.2685,1000.0
2006-02-27 12:15:00,43.36,43.37,43.35,43.37,4700.0,42.2685,42.2783,42.2588,42.2783,4700.0
2006-02-27 12:20:00,43.37,43.42,43.37,43.42,2700.0,42.2783,42.327,42.2783,42.327,2700.0
2006-02-27 12:25:00,43.42,43.42,43.39,43.42,1500.0,42.327,42.327,42.2978,42.327,1500.0
2006-02-27 12:30:00,43.4,43.41,43.37,43.38,6300.0,42.3075,42.3173,42.2783,42.288,6300.0
2006-02-27 12:35:00,43.38,43.41,43.36,43.4,4700.0,42.288,42.3173,42.2685,42.3075,4700.0
2006-02-27 12:40:00,43.4,43.42,43.4,43.42,1900.0,42.3075,42.327,42.3075,42.327,1900.0
2006-02-27 12:45:00,43.41,43.41,43.38,43.39,4700.0,42.3173,42.3173,42.288,42.2978,4700.0
2006-02-27 12:50:00,43.39,43.39,43.37,43.37,2900.0,42.2978,42.2978,42.2783,42.2783,2900.0
2006-02-27 12:55:00,43.37,43.37,43.36,43.36,21400.0,42.2783,42.2783,42.2685,42.2685,21400.0
2006-02-27 13:00:00,43.38,43.38,43.36,43.36,1100.0,42.288,42.288,42.2685,42.2685,1100.0
2006-02-27 13:05:00,43.37,43.39,43.37,43.39,1800.0,42.2783,42.2978,42.2783,42.2978,1800.0
2006-02-27 13:10:00,43.4,43.4,43.38,43.4,4700.0,42.3075,42.3075,42.288,42.3075,4700.0
2006-02-27 13:15:00,43.41,43.41,43.37,43.37,7700.0,42.3173,42.3173,42.2783,42.2783,7700.0
2006-02-27 13:20:00,43.38,43.39,43.36,43.39,7800.0,42.288,42.2978,42.2685,42.2978,7800.0
2006-02-27 13:25:00,43.39,43.39,43.37,43.37,5400.0,42.2978,42.2978,42.2783,42.2783,5400.0
2006-02-27 13:30:00,43.37,43.38,43.37,43.38,5200.0,42.2783,42.288,42.2783,42.288,5200.0
2006-02-27 13:35:00,43.38,43.38,43.32,43.32,3600.0,42.288,42.288,42.2295,42.2295,3600.0
2006-02-27 13:40:00,43.34,43.36,43.34,43.36,500.0,42.249,42.2685,42.249,42.2685,500.0
2006-02-27 13:45:00,43.34,43.35,43.33,43.33,1200.0,42.249,42.2588,42.2393,42.2393,1200.0
2006-02-27 13:50:00,43.34,43.35,43.33,43.34,2600.0,42.249,42.2588,42.2393,42.249,2600.0
2006-02-27 13:55:00,43.34,43.35,43.34,43.34,700.0,42.249,42.2588,42.249,42.249,700.0
2006-02-27 14:00:00,43.35,43.37,43.35,43.37,4500.0,42.2588,42.2783,42.2588,42.2783,4500.0
2006-02-27 14:05:00,43.37,43.37,43.31,43.31,7200.0,42.2783,42.2783,42.2198,42.2198,7200.0
2006-02-27 14:10:00,43.31,43.31,43.26,43.29,1900.0,42.2198,42.2198,42.171,42.2003,1900.0
2006-02-27 14:15:00,43.29,43.34,43.29,43.32,3300.0,42.2003,42.249,42.2003,42.2295,3300.0
2006-02-27 14:20:00,43.33,43.35,43.33,43.35,5600.0,42.2393,42.2588,42.2393,42.2588,5600.0
2006-02-27 14:25:00,43.36,43.37,43.36,43.37,1300.0,42.2685,42.2783,42.2685,42.2783,1300.0
2006-02-27 14:30:00,43.37,43.38,43.37,43.38,4800.0,42.2783,42.288,42.2783,42.288,4800.0
2006-02-27 14:35:00,43.38,43.4,43.38,43.4,2400.0,42.288,42.3075,42.288,42.3075,2400.0
2006-02-27 14:40:00,43.4,43.4,43.39,43.39,2600.0,42.3075,42.3075,42.2978,42.2978,2600.0
2006-02-27 14:45:00,43.4,43.4,43.3,43.33,23600.0,42.3075,42.3075,42.21,42.2393,23600.0
2006-02-27 14:50:00,43.33,43.34,43.33,43.33,4200.0,42.2393,42.249,42.2393,42.2393,4200.0
2006-02-27 14:55:00,43.33,43.34,43.32,43.34,4700.0,42.2393,42.249,42.2295,42.249,4700.0
2006-02-27 15:00:00,43.33,43.34,43.32,43.33,8400.0,42.2393,42.249,42.2295,42.2393,8400.0
2006-02-27 15:05:00,43.33,43.33,43.32,43.33,4200.0,42.2393,42.2393,42.2295,42.2393,4200.0
2006-02-27 15:10:00,43.33,43.34,43.32,43.32,2300.0,42.2393,42.249,42.2295,42.2295,2300.0
2006-02-27 15:15:00,43.3,43.34,43.3,43.33,5200.0,42.21,42.249,42.21,42.2393,5200.0
2006-02-27 15:20:00,43.33,43.34,43.32,43.34,3100.0,42.2393,42.249,42.2295,42.249,3100.0
2006-02-27 15:25:00,43.34,43.34,43.32,43.32,3000.0,42.249,42.249,42.2295,42.2295,3000.0
2006-02-27 15:30:00,43.33,43.34,43.25,43.27,14600.0,42.2393,42.249,42.1613,42.1808,14600.0
2006-02-27 15:35:00,43.28,43.29,43.27,43.27,7600.0,42.1905,42.2003,42.1808,42.1808,7600.0
2006-02-27 15:40:00,43.28,43.29,43.27,43.29,6000.0,42.1905,42.2003,42.1808,42.2003,6000.0
2006-02-27 15:45:00,43.29,43.29,43.26,43.27,7200.0,42.2003,42.2003,42.171,42.1808,7200.0
2006-02-27 15:50:00,43.26,43.26,43.22,43.23,5100.0,42.171,42.171,42.132,42.1418,5100.0
2006-02-27 15:55:00,43.23,43.25,43.23,43.23,9200.0,42.1418,42.1613,42.1418,42.1418,9200.0
2006-02-28 09:30:00,43.1,43.2,43.06,43.19,5300.0,42.0151,42.1125,41.9761,42.1028,5300.0
2006-02-28 09:35:00,43.25,43.29,43.21,43.21,3100.0,42.1613,42.2003,42.1223,42.1223,3100.0
2006-02-28 09:40:00,43.21,43.25,43.15,43.15,3100.0,42.1223,42.1613,42.0638,42.0638,3100.0
2006-02-28 09:45:00,43.16,43.16,43.03,43.03,4700.0,42.0735,42.0735,41.9468,41.9468,4700.0
2006-02-28 09:50:00,43.03,43.08,43.03,43.06,4300.0,41.9468,41.9956,41.9468,41.9761,4300.0
2006-02-28 09:55:00,43.06,43.2,43.06,43.2,7900.0,41.9761,42.1125,41.9761,42.1125,7900.0
2006-02-28 10:00:00,43.21,43.21,43.15,43.15,18800.0,42.1223,42.1223,42.0638,42.0638,18800.0
2006-02-28 10:05:00,43.14,43.14,42.91,42.91,6500.0,42.054,42.054,41.8298,41.8298,6500.0
2006-02-28 10:10:00,42.89,42.9,42.8,42.8,11100.0,41.8103,41.8201,41.7226,41.7226,11100.0
2006-02-28 10:15:00,42.88,42.91,42.86,42.91,22700.0,41.8006,41.8298,41.7811,41.8298,22700.0
2006-02-28 10:20:00,42.91,42.91,42.86,42.9,7400.0,41.8298,41.8298,41.7811,41.8201,7400.0
2006-02-28 10:25:00,42.9,42.92,42.87,42.9,9100.0,41.8201,41.8396,41.7908,41.8201,9100.0
2006-02-28 10:30:00,42.9,42.91,42.77,42.79,5500.0,41.8201,41.8298,41.6934,41.7129,5500.0
2006-02-28 10:35:00,42.78,42.78,42.65,42.65,5600.0,41.7031,41.7031,41.5764,41.5764,5600.0
2006-02-28 10:40:00,42.69,42.7,42.65,42.66,1100.0,41.6154,41.6251,41.5764,41.5861,1100.0
2006-02-28 10:45:00,42.66,42.9,42.65,42.67,31300.0,41.5861,41.8201,41.5764,41.5959,31300.0
2006-02-28 10:50:00,42.68,42.68,42.64,42.65,5800.0,41.6056,41.6056,41.5666,41.5764,5800.0
2006-02-28 10:55:00,42.68,42.7,42.6,42.6,10300.0,41.6056,41.6251,41.5276,41.5276,10300.0
2006-02-28 11:00:00,42.58,42.61,42.55,42.58,3800.0,41.5081,41.5374,41.4789,41.5081,3800.0
2006-02-28 11:05:00,42.57,42.58,42.57,42.58,5000.0,41.4984,41.5081,41.4984,41.5081,5000.0
2006-02-28 11:10:00,42.57,42.61,42.57,42.61,9900.0,41.4984,41.5374,41.4984,41.5374,9900.0
2006-02-28 11:15:00,42.61,42.63,42.6,42.63,8600.0,41.5374,41.5569,41.5276,41.5569,8600.0
2006-02-28 11:20:00,42.63,42.67,42.6,42.67,4400.0,41.5569,41.5959,41.5276,41.5959,4400.0
2006-02-28 11:25:00,42.67,42.69,42.65,42.68,2300.0,41.5959,41.6154,41.5764,41.6056,2300.0
2006-02-28 11:30:00,42.68,42.7,42.6,42.68,16900.0,41.6056,41.6251,41.5276,41.6056,16900.0
2006-02-28 11:35:00,42.66,42.68,42.66,42.67,700.0,41.5861,41.6056,41.5861,41.5959,700.0
2006-02-28 11:40:00,42.69,42.73,42.69,42.73,5600.0,41.6154,41.6544,41.6154,41.6544,5600.0
2006-02-28 11:45:00,42.74,42.79,42.74,42.79,1000.0,41.6641,41.7129,41.6641,41.7129,1000.0
2006-02-28 11:50:00,42.8,42.82,42.8,42.81,9000.0,41.7226,41.7421,41.7226,41.7324,9000.0
2006-02-28 11:55:00,42.83,42.84,42.83,42.84,6300.0,41.7519,41.7616,41.7519,41.7616,6300.0
2006-02-28 12:00:00,42.84,42.84,42.83,42.83,6000.0,41.7616,41.7616,41.7519,41.7519,6000.0
2006-02-28 12:05:00,42.84,42.85,42.84,42.85,1900.0,41.7616,41.7713,41.7616,41.7713,1900.0
2006-02-28 12:10:00,42.85,42.85,42.83,42.84,3000.0,41.7713,41.7713,41.7519,41.7616,3000.0
2006-02-28 12:15:00,42.84,42.86,42.84,42.85,1200.0,41.7616,41.7811,41.7616,41.7713,1200.0
2006-02-28 12:20:00,42.86,42.86,42.84,42.84,1800.0,41.7811,41.7811,41.7616,41.7616,1800.0
2006-02-28 12:25:00,42.84,42.84,42.83,42.84,4200.0,41.7616,41.7616,41.7519,41.7616,4200.0
2006-02-28 12:30:00,42.84,42.84,42.8,42.8,11800.0,41.7616,41.7616,41.7226,41.7226,11800.0
2006-02-28 12:35:00,42.8,42.81,42.74,42.75,10300.0,41.7226,41.7324,41.6641,41.6739,10300.0
2006-02-28 12:40:00,42.74,42.78,42.74,42.77,9000.0,41.6641,41.7031,41.6641,41.6934,9000.0
2006-02-28 12:45:00,42.76,42.77,42.74,42.77,2900.0,41.6836,41.6934,41.6641,41.6934,2900.0
2006-02-28 12:50:00,42.74,42.74,42.74,42.74,400.0,41.6641,41.6641,41.6641,41.6641,400.0
2006-02-28 12:55:00,42.75,42.76,42.74,42.75,6700.0,41.6739,41.6836,41.6641,41.6739,6700.0
2006-02-28 13:00:00,42.75,42.77,42.75,42.76,3200.0,41.6739,41.6934,41.6739,41.6836,3200.0
2006-02-28 13:05:00,42.76,42.78,42.76,42.78,4400.0,41.6836,41.7031,41.6836,41.7031,4400.0
2006-02-28 13:10:00,42.75,42.78,42.75,42.78,400.0,41.6739,41.7031,41.6739,41.7031,400.0
2006-02-28 13:15:00,42.78,42.78,42.74,42.74,2100.0,41.7031,41.7031,41.6641,41.6641,2100.0
2006-02-28 13:20:00,42.74,42.74,42.72,42.72,1500.0,41.6641,41.6641,41.6446,41.6446,1500.0
2006-02-28 13:25:00,42.72,42.73,42.7,42.72,5600.0,41.6446,41.6544,41.6251,41.6446,5600.0
2006-02-28 13:30:00,42.73,42.81,42.73,42.8,2700.0,41.6544,41.7324,41.6544,41.7226,2700.0
2006-02-28 13:35:00,42.8,42.8,42.76,42.78,4300.0,41.7226,41.7226,41.6836,41.7031,4300.0
2006-02-28 13:40:00,42.78,42.82,42.77,42.82,8700.0,41.7031,41.7421,41.6934,41.7421,8700.0
2006-02-28 13:45:00,42.84,42.85,42.81,42.85,1200.0,41.7616,41.7713,41.7324,41.7713,1200.0
2006-02-28 13:50:00,42.85,42.85,42.84,42.84,1400.0,41.7713,41.7713,41.7616,41.7616,1400.0
2006-02-28 13:55:00,42.83,42.83,42.8,42.81,1300.0,41.7519,41.7519,41.7226,41.7324,1300.0
2006-02-28 14:00:00,42.8,42.82,42.8,42.81,1300.0,41.7226,41.7421,41.7226,41.7324,1300.0
2006-02-28 14:05:00,42.81,42.82,42.72,42.77,17400.0,41.7324,41.7421,41.6446,41.6934,17400.0
2006-02-28 14:10:00,42.76,42.79,42.75,42.78,3200.0,41.6836,41.7129,41.6739,41.7031,3200.0
2006-02-28 14:15:00,42.77,42.8,42.77,42.8,900.0,41.6934,41.7226,41.6934,41.7226,900.0
2006-02-28 14:20:00,42.79,42.79,42.75,42.75,1800.0,41.7129,41.7129,41.6739,41.6739,1800.0
2006-02-28 14:25:00,42.75,42.78,42.75,42.76,1400.0,41.6739,41.7031,41.6739,41.6836,1400.0
2006-02-28 14:30:00,42.77,42.81,42.77,42.8,2700.0,41.6934,41.7324,41.6934,41.7226,2700.0
2006-02-28 14:35:00,42.79,42.86,42.77,42.85,3500.0,41.7129,41.7811,41.6934,41.7713,3500.0
2006-02-28 14:40:00,42.85,42.92,42.85,42.91,5500.0,41.7713,41.8396,41.7713,41.8298,5500.0
2006-02-28 14:45:00,42.9,42.94,42.9,42.92,4300.0,41.8201,41.8591,41.8201,41.8396,4300.0
2006-02-28 14:50:00,42.91,42.91,42.88,42.9,3200.0,41.8298,41.8298,41.8006,41.8201,3200.0
2006-02-28 14:55:00,42.9,42.91,42.87,42.87,3100.0,41.8201,41.8298,41.7908,41.7908,3100.0
2006-02-28 15:00:00,42.86,42.87,42.74,42.74,7100.0,41.7811,41.7908,41.6641,41.6641,7100.0
2006-02-28 15:05:00,42.74,42.76,42.74,42.76,5100.0,41.6641,41.6836,41.6641,41.6836,5100.0
2006-02-28 15:10:00,42.76,42.77,42.6,42.66,41200.0,41.6836,41.6934,41.5276,41.5861,41200.0
2006-02-28 15:15:00,42.66,42.72,42.65,42.67,6400.0,41.5861,41.6446,41.5764,41.5959,6400.0
2006-02-28 15:20:00,42.67,42.69,42.66,42.69,2400.0,41.5959,41.6154,41.5861,41.6154,2400.0
2006-02-28 15:25:00,42.68,42.7,42.67,42.7,7300.0,41.6056,41.6251,41.5959,41.6251,7300.0
2006-02-28 15:30:00,42.72,42.72,42.69,42.7,5200.0,41.6446,41.6446,41.6154,41.6251,5200.0
2006-02-28 15:35:00,42.7,42.7,42.68,42.69,3100.0,41.6251,41.6251,41.6056,41.6154,3100.0
2006-02-28 15:40:00,42.7,42.75,42.7,42.75,5000.0,41.6251,41.6739,41.6251,41.6739,5000.0
2006-02-28 15:45:00,42.76,42.76,42.73,42.73,4400.0,41.6836,41.6836,41.6544,41.6544,4400.0
2006-02-28 15:50:00,42.74,42.74,42.67,42.67,13400.0,41.6641,41.6641,41.5959,41.5959,13400.0
2006-02-28 15:55:00,42.67,42.67,42.63,42.65,25600.0,41.5959,41.5959,41.5569,41.5764,25600.0
2006-03-01 09:30:00,42.67,42.8,42.67,42.8,3100.0,41.5959,41.7226,41.5959,41.7226,3100.0
2006-03-01 09:35:00,42.81,42.86,42.81,42.85,2600.0,41.7324,41.7811,41.7324,41.7713,2600.0
2006-03-01 09:40:00,42.83,43.0,42.83,42.99,3200.0,41.7519,41.9176,41.7519,41.9078,3200.0
2006-03-01 09:45:00,43.01,43.11,43.01,43.05,4500.0,41.9273,42.0248,41.9273,41.9663,4500.0
2006-03-01 09:50:00,43.06,43.06,42.97,43.02,1000.0,41.9761,41.9761,41.8883,41.9371,1000.0
2006-03-01 09:55:00,43.0,43.11,43.0,43.07,3800.0,41.9176,42.0248,41.9176,41.9858,3800.0
2006-03-01 10:00:00,43.07,43.18,43.05,43.17,3800.0,41.9858,42.093,41.9663,42.0833,3800.0
2006-03-01 10:05:00,43.2,43.25,43.19,43.25,6300.0,42.1125,42.1613,42.1028,42.1613,6300.0
2006-03-01 10:10:00,43.24,43.24,43.1,43.15,15000.0,42.1515,42.1515,42.0151,42.0638,15000.0
2006-03-01 10:15:00,43.15,43.2,43.14,43.17,1900.0,42.0638,42.1125,42.054,42.0833,1900.0
2006-03-01 10:20:00,43.19,43.24,43.19,43.24,4200.0,42.1028,42.1515,42.1028,42.1515,4200.0
2006-03-01 10:25:00,43.22,43.24,43.22,43.22,5400.0,42.132,42.1515,42.132,42.132,5400.0
2006-03-01 10:30:00,43.24,43.28,43.23,43.25,3600.0,42.1515,42.1905,42.1418,42.1613,3600.0
2006-03-01 10:35:00,43.24,43.27,43.22,43.27,2300.0,42.1515,42.1808,42.132,42.1808,2300.0
2006-03-01 10:40:00,43.27,43.31,43.25,43.31,10000.0,42.1808,42.2198,42.1613,42.2198,10000.0
2006-03-01 10:45:00,43.31,43.33,43.28,43.29,7600.0,42.2198,42.2393,42.1905,42.2003,7600.0
2006-03-01 10:50:00,43.3,43.39,43.3,43.39,5100.0,42.21,42.2978,42.21,42.2978,5100.0
2006-03-01 10:55:00,43.38,43.4,43.34,43.34,3600.0,42.288,42.3075,42.249,42.249,3600.0
2006-03-01 11:00:00,43.35,43.38,43.34,43.35,3600.0,42.2588,42.288,42.249,42.2588,3600.0
2006-03-01 11:05:00,43.36,43.41,43.36,43.41,3500.0,42.2685,42.3173,42.2685,42.3173,3500.0
2006-03-01 11:10:00,43.41,43.43,43.41,43.43,5400.0,42.3173,42.3367,42.3173,42.3367,5400.0
2006-03-01 11:15:00,43.43,43.53,43.43,43.53,10700.0,42.3367,42.4342,42.3367,42.4342,10700.0
2006-03-01 11:20:00,43.54,43.55,43.5,43.5,2700.0,42.444,42.4537,42.405,42.405,2700.0
2006-03-01 11:25:00,43.52,43.59,43.52,43.56,2400.0,42.4245,42.4927,42.4245,42.4635,2400.0
2006-03-01 11:30:00,43.59,43.69,43.57,43.67,7100.0,42.4927,42.5902,42.4732,42.5707,7100.0
2006-03-01 11:35:00,43.68,43.76,43.68,43.71,6800.0,42.5805,42.6584,42.5805,42.6097,6800.0
2006-03-01 11:40:00,43.73,43.74,43.71,43.73,4500.0,42.6292,42.6389,42.6097,42.6292,4500.0
2006-03-01 11:45:00,43.74,43.74,43.73,43.73,1300.0,42.6389,42.6389,42.6292,42.6292,1300.0
2006-03-01 11:50:00,43.72,43.72,43.69,43.7,4200.0,42.6194,42.6194,42.5902,42.6,4200.0
2006-03-01 11:55:00,43.69,43.7,43.67,43.7,3700.0,42.5902,42.6,42.5707,42.6,3700.0
2006-03-01 12:00:00,43.7,43.72,43.69,43.69,6000.0,42.6,42.6194,42.5902,42.5902,6000.0
2006-03-01 12:05:00,43.71,43.71,43.69,43.69,800.0,42.6097,42.6097,42.5902,42.5902,800.0
2006-03-01 12:10:00,43.68,43.7,43.68,43.7,1600.0,42.5805,42.6,42.5805,42.6,1600.0
2006-03-01 12:15:00,43.7,43.7,43.68,43.68,1700.0,42.6,42.6,42.5805,42.5805,1700.0
2006-03-01 12:20:00,43.67,43.68,43.65,43.65,2300.0,42.5707,42.5805,42.5512,42.5512,2300.0
2006-03-01 12:25:00,43.65,43.66,43.64,43.65,4000.0,42.5512,42.561,42.5415,42.5512,4000.0
2006-03-01 12:30:00,43.64,43.65,43.61,43.62,3100.0,42.5415,42.5512,42.5122,42.522,3100.0
2006-03-01 12:35:00,43.6,43.62,43.6,43.61,1700.0,42.5025,42.522,42.5025,42.5122,1700.0
2006-03-01 12:40:00,43.6,43.6,43.58,43.58,1600.0,42.5025,42.5025,42.483,42.483,1600.0
2006-03-01 12:45:00,43.59,43.59,43.58,43.59,1300.0,42.4927,42.4927,42.483,42.4927,1300.0
2006-03-01 12:50:00,43.6,43.6,43.59,43.59,11500.0,42.5025,42.5025,42.4927,42.4927,11500.0
2006-03-01 12:55:00,43.59,43.6,43.59,43.6,3500.0,42.4927,42.5025,42.4927,42.5025,3500.0
2006-03-01 13:00:00,43.6,43.7,43.6,43.7,15500.0,42.5025,42.6,42.5025,42.6,15500.0
2006-03-01 13:05:00,43.7,43.7,43.67,43.67,3900.0,42.6,42.6,42.5707,42.5707,3900.0
2006-03-01 13:10:00,43.69,43.69,43.66,43.67,1600.0,42.5902,42.5902,42.561,42.5707,1600.0
2006-03-01 13:15:00,43.67,43.67,43.66,43.67,41900.0,42.5707,42.5707,42.561,42.5707,41900.0
2006-03-01 13:20:00,43.67,43.68,43.67,43.67,2300.0,42.5707,42.5805,42.5707,42.5707,2300.0
2006-03-01 13:25:00,43.68,43.73,43.68,43.73,3200.0,42.5805,42.6292,42.5805,42.6292,3200.0
2006-03-01 13:30:00,43.74,43.77,43.74,43.74,8700.0,42.6389,42.6682,42.6389,42.6389,8700.0
2006-03-01 13:35:00,43.75,43.75,43.68,43.74,9200.0,42.6487,42.6487,42.5805,42.6389,9200.0
2006-03-01 13:40:00,43.74,43.75,43.74,43.74,1500.0,42.6389,42.6487,42.6389,42.6389,1500.0
2006-03-01 13:45:00,43.75,43.76,43.74,43.74,2100.0,42.6487,42.6584,42.6389,42.6389,2100.0
2006-03-01 13:50:00,43.75,43.76,43.73,43.73,4700.0,42.6487,42.6584,42.6292,42.6292,4700.0
2006-03-01 13:55:00,43.75,43.78,43.74,43.78,4400.0,42.6487,42.6779,42.6389,42.6779,4400.0
2006-03-01 14:00:00,43.79,43.89,43.79,43.88,25800.0,42.6877,42.7852,42.6877,42.7754,25800.0
2006-03-01 14:05:00,43.89,43.96,43.88,43.93,17500.0,42.7852,42.8534,42.7754,42.8242,17500.0
2006-03-01 14:10:00,43.96,43.99,43.96,43.98,7700.0,42.8534,42.8827,42.8534,42.8729,7700.0
2006-03-01 14:15:00,43.99,44.02,43.96,43.96,13900.0,42.8827,42.9119,42.8534,42.8534,13900.0
2006-03-01 14:20:00,43.94,43.94,43.89,43.91,1700.0,42.8339,42.8339,42.7852,42.8047,1700.0
2006-03-01 14:25:00,43.89,43.92,43.89,43.9,2600.0,42.7852,42.8144,42.7852,42.7949,2600.0
2006-03-01 14:30:00,43.9,43.91,43.86,43.86,3100.0,42.7949,42.8047,42.7559,42.7559,3100.0
2006-03-01 14:35:00,43.88,43.91,43.88,43.91,600.0,42.7754,42.8047,42.7754,42.8047,600.0
2006-03-01 14:40:00,43.91,43.91,43.91,43.91,3800.0,42.8047,42.8047,42.8047,42.8047,3800.0
2006-03-01 14:45:00,43.9,43.9,43.87,43.88,4000.0,42.7949,42.7949,42.7657,42.7754,4000.0
2006-03-01 14:50:00,43.86,43.87,43.83,43.86,2700.0,42.7559,42.7657,42.7267,42.7559,2700.0
2006-03-01 14:55:00,43.87,43.87,43.85,43.86,1400.0,42.7657,42.7657,42.7462,42.7559,1400.0
2006-03-01 15:00:00,43.84,43.88,43.84,43.87,3100.0,42.7364,42.7754,42.7364,42.7657,3100.0
2006-03-01 15:05:00,43.87,43.87,43.85,43.87,3000.0,42.7657,42.7657,42.7462,42.7657,3000.0
2006-03-01 15:10:00,43.87,43.87,43.86,43.86,4000.0,42.7657,42.7657,42.7559,42.7559,4000.0
2006-03-01 15:15:00,43.86,43.88,43.86,43.87,3200.0,42.7559,42.7754,42.7559,42.7657,3200.0
2006-03-01 15:20:00,43.86,43.86,43.86,43.86,2100.0,42.7559,42.7559,42.7559,42.7559,2100.0
2006-03-01 15:25:00,43.86,43.87,43.81,43.81,5500.0,42.7559,42.7657,42.7072,42.7072,5500.0
2006-03-01 15:30:00,43.81,43.82,43.8,43.81,6200.0,42.7072,42.7169,42.6974,42.7072,6200.0
2006-03-01 15:35:00,43.8,43.82,43.8,43.82,4000.0,42.6974,42.7169,42.6974,42.7169,4000.0
2006-03-01 15:40:00,43.81,43.83,43.8,43.83,7700.0,42.7072,42.7267,42.6974,42.7267,7700.0
2006-03-01 15:45:00,43.83,43.83,43.78,43.78,7200.0,42.7267,42.7267,42.6779,42.6779,7200.0
2006-03-01 15:50:00,43.77,43.78,43.73,43.73,6700.0,42.6682,42.6779,42.6292,42.6292,6700.0
2006-03-01 15:55:00,43.73,43.74,43.71,43.72,17100.0,42.6292,42.6389,42.6097,42.6194,17100.0
2006-03-02 09:30:00,43.65,43.65,43.57,43.59,9400.0,42.5512,42.5512,42.4732,42.4927,9400.0
2006-03-02 09:35:00,43.58,43.63,43.56,43.62,2400.0,42.483,42.5317,42.4635,42.522,2400.0
2006-03-02 09:40:00,43.54,43.62,43.51,43.51,2800.0,42.444,42.522,42.4147,42.4147,2800.0
2006-03-02 09:45:00,43.5,43.57,43.5,43.57,500.0,42.405,42.4732,42.405,42.4732,500.0
2006-03-02 09:50:00,43.59,43.62,43.51,43.53,13100.0,42.4927,42.522,42.4147,42.4342,13100.0
2006-03-02 09:55:00,43.53,43.56,43.53,43.56,1900.0,42.4342,42.4635,42.4342,42.4635,1900.0
2006-03-02 10:00:00,43.56,43.58,43.52,43.53,7500.0,42.4635,42.483,42.4245,42.4342,7500.0
2006-03-02 10:05:00,43.53,43.6,43.53,43.6,5500.0,42.4342,42.5025,42.4342,42.5025,5500.0
2006-03-02 10:10:00,43.58,43.63,43.57,43.6,7900.0,42.483,42.5317,42.4732,42.5025,7900.0
2006-03-02 10:15:00,43.61,43.61,43.6,43.6,1500.0,42.5122,42.5122,42.5025,42.5025,1500.0
2006-03-02 10:20:00,43.59,43.64,43.58,43.61,1300.0,42.4927,42.5415,42.483,42.5122,1300.0
2006-03-02 10:25:00,43.63,43.71,43.63,43.71,8400.0,42.5317,42.6097,42.5317,42.6097,8400.0
2006-03-02 10:30:00,43.7,43.72,43.69,43.7,1300.0,42.6,42.6194,42.5902,42.6,1300.0
2006-03-02 10:35:00,43.7,43.73,43.69,43.73,3300.0,42.6,42.6292,42.5902,42.6292,3300.0
2006-03-02 10:40:00,43.72,43.8,43.72,43.79,1900.0,42.6194,42.6974,42.6194,42.6877,1900.0
2006-03-02 10:45:00,43.79,43.84,43.79,43.84,1800.0,42.6877,42.7364,42.6877,42.7364,1800.0
2006-03-02 10:50:00,43.8,43.9,43.8,43.9,7600.0,42.6974,42.7949,42.6974,42.7949,7600.0
2006-03-02 10:55:00,43.87,43.88,43.85,43.85,1000.0,42.7657,42.7754,42.7462,42.7462,1000.0
2006-03-02 11:00:00,43.86,43.95,43.86,43.95,2600.0,42.7559,42.8437,42.7559,42.8437,2600.0
2006-03-02 11:05:00,43.94,43.94,43.9,43.9,1000.0,42.8339,42.8339,42.7949,42.7949,1000.0
2006-03-02 11:10:00,43.9,43.9,43.85,43.86,1700.0,42.7949,42.7949,42.7462,42.7559,1700.0
2006-03-02 11:15:00,43.85,43.85,43.83,43.83,1000.0,42.7462,42.7462,42.7267,42.7267,1000.0
2006-03-02 11:20:00,43.84,43.88,43.83,43.83,2500.0,42.7364,42.7754,42.7267,42.7267,2500.0
2006-03-02 11:25:00,43.8,43.84,43.8,43.84,400.0,42.6974,42.7364,42.6974,42.7364,400.0
2006-03-02 11:30:00,43.84,43.91,43.84,43.89,3200.0,42.7364,42.8047,42.7364,42.7852,3200.0
2006-03-02 11:35:00,43.89,43.89,43.75,43.75,1600.0,42.7852,42.7852,42.6487,42.6487,1600.0
2006-03-02 11:40:00,43.74,43.74,43.7,43.71,700.0,42.6389,42.6389,42.6,42.6097,700.0
2006-03-02 11:45:00,43.71,43.71,43.62,43.65,3600.0,42.6097,42.6097,42.522,42.5512,3600.0
2006-03-02 11:50:00,43.66,43.73,43.66,43.71,1300.0,42.561,42.6292,42.561,42.6097,1300.0
2006-03-02 11:55:00,43.72,43.72,43.71,43.71,500.0,42.6194,42.6194,42.6097,42.6097,500.0
2006-03-02 12:00:00,43.72,43.76,43.72,43.76,700.0,42.6194,42.6584,42.6194,42.6584,700.0
2006-03-02 12:05:00,43.75,43.8,43.75,43.76,6800.0,42.6487,42.6974,42.6487,42.6584,6800.0
2006-03-02 12:10:00,43.76,43.77,43.76,43.77,1200.0,42.6584,42.6682,42.6584,42.6682,1200.0
2006-03-02 12:15:00,43.76,43.82,43.76,43.81,4700.0,42.6584,42.7169,42.6584,42.7072,4700.0
2006-03-02 12:20:00,43.81,43.86,43.81,43.84,5500.0,42.7072,42.7559,42.7072,42.7364,5500.0
2006-03-02 12:25:00,43.84,43.84,43.82,43.83,5500.0,42.7364,42.7364,42.7169,42.7267,5500.0
2006-03-02 12:30:00,43.83,43.84,43.82,43.83,2200.0,42.7267,42.7364,42.7169,42.7267,2200.0
2006-03-02 12:35:00,43.84,43.85,43.82,43.83,1500.0,42.7364,42.7462,42.7169,42.7267,1500.0
2006-03-02 12:40:00,43.85,43.91,43.85,43.91,2300.0,42.7462,42.8047,42.7462,42.8047,2300.0
2006-03-02 12:45:00,43.91,44.0,43.91,43.99,3600.0,42.8047,42.8924,42.8047,42.8827,3600.0
2006-03-02 12:50:00,44.0,44.0,43.95,43.96,4700.0,42.8924,42.8924,42.8437,42.8534,4700.0
2006-03-02 12:55:00,43.96,43.98,43.95,43.98,2500.0,42.8534,42.8729,42.8437,42.8729,2500.0
2006-03-02 13:00:00,43.98,43.99,43.97,43.99,2600.0,42.8729,42.8827,42.8632,42.8827,2600.0
2006-03-02 13:05:00,43.99,44.01,43.98,44.0,3800.0,42.8827,42.9021,42.8729,42.8924,3800.0
2006-03-02 13:10:00,44.0,44.06,44.0,44.05,4600.0,42.8924,42.9509,42.8924,42.9411,4600.0
2006-03-02 13:15:00,44.04,44.04,44.0,44.0,2300.0,42.9314,42.9314,42.8924,42.8924,2300.0
2006-03-02 13:20:00,44.0,44.02,43.96,43.99,4000.0,42.8924,42.9119,42.8534,42.8827,4000.0
2006-03-02 13:25:00,43.98,43.99,43.96,43.96,3200.0,42.8729,42.8827,42.8534,42.8534,3200.0
2006-03-02 13:30:00,43.97,44.07,43.97,44.05,4700.0,42.8632,42.9606,42.8632,42.9411,4700.0
2006-03-02 13:35:00,44.03,44.04,43.97,43.99,2400.0,42.9216,42.9314,42.8632,42.8827,2400.0
2006-03-02 13:40:00,43.99,44.01,43.99,43.99,54100.0,42.8827,42.9021,42.8827,42.8827,54100.0
2006-03-02 13:45:00,43.99,43.99,43.98,43.99,1100.0,42.8827,42.8827,42.8729,42.8827,1100.0
2006-03-02 13:50:00,44.0,44.01,44.0,44.01,600.0,42.8924,42.9021,42.8924,42.9021,600.0
2006-03-02 13:55:00,44.02,44.03,44.01,44.01,1200.0,42.9119,42.9216,42.9021,42.9021,1200.0
2006-03-02 14:00:00,43.98,43.98,43.93,43.94,1800.0,42.8729,42.8729,42.8242,42.8339,1800.0
2006-03-02 14:05:00,43.93,43.93,43.92,43.92,1500.0,42.8242,42.8242,42.8144,42.8144,1500.0
2006-03-02 14:10:00,43.92,43.94,43.9,43.92,1700.0,42.8144,42.8339,42.7949,42.8144,1700.0
2006-03-02 14:15:00,43.92,43.98,43.92,43.96,2300.0,42.8144,42.8729,42.8144,42.8534,2300.0
2006-03-02 14:20:00,43.97,43.97,43.92,43.92,2400.0,42.8632,42.8632,42.8144,42.8144,2400.0
2006-03-02 14:25:00,43.91,43.92,43.9,43.91,1000.0,42.8047,42.8144,42.7949,42.8047,1000.0
2006-03-02 14:30:00,43.91,43.95,43.91,43.94,1000.0,42.8047,42.8437,42.8047,42.8339,1000.0
2006-03-02 14:35:00,43.95,43.95,43.92,43.92,1300.0,42.8437,42.8437,42.8144,42.8144,1300.0
2006-03-02 14:40:00,43.91,43.92,43.91,43.92,500.0,42.8047,42.8144,42.8047,42.8144,500.0
2006-03-02 14:45:00,43.91,43.93,43.9,43.93,2700.0,42.8047,42.8242,42.7949,42.8242,2700.0
2006-03-02 14:50:00,43.93,43.93,43.91,43.91,2200.0,42.8242,42.8242,42.8047,42.8047,2200.0
2006-03-02 14:55:00,43.91,43.93,43.91,43.93,500.0,42.8047,42.8242,42.8047,42.8242,500.0
2006-03-02 15:00:00,43.94,44.0,43.94,44.0,1100.0,42.8339,42.8924,42.8339,42.8924,1100.0
2006-03-02 15:05:00,44.0,44.02,43.98,43.98,1400.0,42.8924,42.9119,42.8729,42.8729,1400.0
2006-03-02 15:10:00,44.01,44.01,43.98,44.0,1400.0,42.9021,42.9021,42.8729,42.8924,1400.0
2006-03-02 15:15:00,44.0,44.03,43.99,44.0,2300.0,42.8924,42.9216,42.8827,42.8924,2300.0
2006-03-02 15:20:00,44.0,44.0,43.93,43.93,2400.0,42.8924,42.8924,42.8242,42.8242,2400.0
2006-03-02 15:25:00,43.92,43.94,43.92,43.93,2600.0,42.8144,42.8339,42.8144,42.8242,2600.0
2006-03-02 15:30:00,43.91,43.92,43.88,43.88,4100.0,42.8047,42.8144,42.7754,42.7754,4100.0
2006-03-02 15:35:00,43.88,43.9,43.86,43.9,3400.0,42.7754,42.7949,42.7559,42.7949,3400.0
2006-03-02 15:40:00,43.9,43.9,43.9,43.9,1600.0,42.7949,42.7949,42.7949,42.7949,1600.0
2006-03-02 15:45:00,43.9,43.9,43.88,43.89,3400.0,42.7949,42.7949,42.7754,42.7852,3400.0
2006-03-02 15:50:00,43.89,43.91,43.87,43.9,2300.0,42.7852,42.8047,42.7657,42.7949,2300.0
2006-03-02 15:55:00,43.91,43.95,43.91,43.92,10100.0,42.8047,42.8437,42.8047,42.8144,10100.0
2006-03-03 09:30:00,43.86,43.92,43.84,43.9,6100.0,42.7559,42.8144,42.7364,42.7949,6100.0
2006-03-03 09:35:00,43.85,43.85,43.82,43.85,2700.0,42.7462,42.7462,42.7169,42.7462,2700.0
2006-03-03 09:40:00,43.85,43.87,43.77,43.77,2800.0,42.7462,42.7657,42.6682,42.6682,2800.0
2006-03-03 09:45:00,43.78,43.78,43.73,43.74,1500.0,42.6779,42.6779,42.6292,42.6389,1500.0
2006-03-03 09:50:00,43.75,43.78,43.73,43.73,1700.0,42.6487,42.6779,42.6292,42.6292,1700.0
2006-03-03 09:55:00,43.73,43.75,43.73,43.75,1000.0,42.6292,42.6487,42.6292,42.6487,1000.0
2006-03-03 10:00:00,43.76,43.78,43.75,43.78,2400.0,42.6584,42.6779,42.6487,42.6779,2400.0
2006-03-03 10:05:00,43.79,43.8,43.78,43.79,2000.0,42.6877,42.6974,42.6779,42.6877,2000.0
2006-03-03 10:10:00,43.8,43.8,43.77,43.78,2000.0,42.6974,42.6974,42.6682,42.6779,2000.0
2006-03-03 10:15:00,43.82,43.84,43.82,43.84,200.0,42.7169,42.7364,42.7169,42.7364,200.0
2006-03-03 10:20:00,43.85,43.95,43.85,43.93,1100.0,42.7462,42.8437,42.7462,42.8242,1100.0
2006-03-03 10:25:00,43.96,44.04,43.96,44.0,1600.0,42.8534,42.9314,42.8534,42.8924,1600.0
2006-03-03 10:30:00,44.04,44.08,44.0,44.0,1700.0,42.9314,42.9704,42.8924,42.8924,1700.0
2006-03-03 10:35:00,43.99,43.99,43.94,43.94,600.0,42.8827,42.8827,42.8339,42.8339,600.0
2006-03-03 10:40:00,43.94,43.95,43.9,43.9,1600.0,42.8339,42.8437,42.7949,42.7949,1600.0
2006-03-03 10:45:00,43.9,43.9,43.88,43.88,1000.0,42.7949,42.7949,42.7754,42.7754,1000.0
2006-03-03 10:50:00,43.85,43.85,43.76,43.76,1500.0,42.7462,42.7462,42.6584,42.6584,1500.0
2006-03-03 10:55:00,43.75,43.77,43.75,43.75,2500.0,42.6487,42.6682,42.6487,42.6487,2500.0
2006-03-03 11:00:00,43.75,43.75,43.69,43.7,5000.0,42.6487,42.6487,42.5902,42.6,5000.0
2006-03-03 11:05:00,43.71,43.76,43.71,43.75,800.0,42.6097,42.6584,42.6097,42.6487,800.0
2006-03-03 11:10:00,43.75,43.75,43.71,43.73,500.0,42.6487,42.6487,42.6097,42.6292,500.0
2006-03-03 11:15:00,43.74,43.74,43.74,43.74,200.0,42.6389,42.6389,42.6389,42.6389,200.0
2006-03-03 11:20:00,43.74,43.76,43.74,43.74,1000.0,42.6389,42.6584,42.6389,42.6389,1000.0
2006-03-03 11:25:00,43.75,43.78,43.75,43.75,900.0,42.6487,42.6779,42.6487,42.6487,900.0
2006-03-03 11:30:00,43.75,43.75,43.65,43.65,1400.0,42.6487,42.6487,42.5512,42.5512,1400.0
2006-03-03 11:35:00,43.65,43.65,43.65,43.65,1800.0,42.5512,42.5512,42.5512,42.5512,1800.0
2006-03-03 11:40:00,43.66,43.66,43.65,43.65,600.0,42.561,42.561,42.5512,42.5512,600.0
2006-03-03 11:45:00,43.66,43.69,43.66,43.66,800.0,42.561,42.5902,42.561,42.561,800.0
2006-03-03 11:50:00,43.66,43.7,43.66,43.7,600.0,42.561,42.6,42.561,42.6,600.0
2006-03-03 11:55:00,43.7,43.7,43.7,43.7,100.0,42.6,42.6,42.6,42.6,100.0
2006-03-03 12:00:00,43.72,43.78,43.72,43.77,3900.0,42.6194,42.6779,42.6194,42.6682,3900.0
2006-03-03 12:05:00,43.78,43.78,43.7,43.7,1200.0,42.6779,42.6779,42.6,42.6,1200.0
2006-03-03 12:10:00,43.7,43.7,43.7,43.7,0.0,42.6,42.6,42.6,42.6,0.0
2006-03-03 12:15:00,43.7,43.7,43.67,43.67,1900.0,42.6,42.6,42.5707,42.5707,1900.0
2006-03-03 12:20:00,43.67,43.74,43.67,43.74,2600.0,42.5707,42.6389,42.5707,42.6389,2600.0
2006-03-03 12:25:00,43.74,43.74,43.72,43.73,1400.0,42.6389,42.6389,42.6194,42.6292,1400.0
2006-03-03 12:30:00,43.74,43.74,43.69,43.7,900.0,42.6389,42.6389,42.5902,42.6,900.0
2006-03-03 12:35:00,43.7,43.72,43.67,43.72,1100.0,42.6,42.6194,42.5707,42.6194,1100.0
2006-03-03 12:40:00,43.69,43.72,43.69,43.72,1100.0,42.5902,42.6194,42.5902,42.6194,1100.0
2006-03-03 12:45:00,43.71,43.71,43.67,43.67,1400.0,42.6097,42.6097,42.5707,42.5707,1400.0
2006-03-03 12:50:00,43.7,43.71,43.68,43.71,1900.0,42.6,42.6097,42.5805,42.6097,1900.0
2006-03-03 12:55:00,43.69,43.72,43.69,43.71,1400.0,42.5902,42.6194,42.5902,42.6097,1400.0
2006-03-03 13:00:00,43.72,43.74,43.72,43.73,1700.0,42.6194,42.6389,42.6194,42.6292,1700.0
2006-03-03 13:05:00,43.73,43.74,43.73,43.74,300.0,42.6292,42.6389,42.6292,42.6389,300.0
2006-03-03 13:10:00,43.74,43.75,43.73,43.75,1000.0,42.6389,42.6487,42.6292,42.6487,1000.0
2006-03-03 13:15:00,43.76,43.76,43.75,43.75,600.0,42.6584,42.6584,42.6487,42.6487,600.0
2006-03-03 13:20:00,43.75,43.77,43.75,43.77,700.0,42.6487,42.6682,42.6487,42.6682,700.0
2006-03-03 13:25:00,43.77,43.86,43.77,43.86,1400.0,42.6682,42.7559,42.6682,42.7559,1400.0
2006-03-03 13:30:00,43.91,43.93,43.91,43.93,2400.0,42.8047,42.8242,42.8047,42.8242,2400.0
2006-03-03 13:35:00,43.95,43.95,43.93,43.93,1600.0,42.8437,42.8437,42.8242,42.8242,1600.0
2006-03-03 13:40:00,43.9,43.91,43.9,43.91,600.0,42.7949,42.8047,42.7949,42.8047,600.0
2006-03-03 13:45:00,43.91,43.95,43.91,43.95,1100.0,42.8047,42.8437,42.8047,42.8437,1100.0
2006-03-03 13:50:00,43.95,43.96,43.95,43.96,1300.0,42.8437,42.8534,42.8437,42.8534,1300.0
2006-03-03 13:55:00,43.95,43.95,43.89,43.91,1400.0,42.8437,42.8437,42.7852,42.8047,1400.0
2006-03-03 14:00:00,43.91,43.91,43.87,43.88,1200.0,42.8047,42.8047,42.7657,42.7754,1200.0
2006-03-03 14:05:00,43.87,43.88,43.87,43.88,500.0,42.7657,42.7754,42.7657,42.7754,500.0
2006-03-03 14:10:00,43.88,43.88,43.87,43.88,900.0,42.7754,42.7754,42.7657,42.7754,900.0
2006-03-03 14:15:00,43.87,43.87,43.86,43.86,700.0,42.7657,42.7657,42.7559,42.7559,700.0
2006-03-03 14:20:00,43.86,43.86,43.8,43.81,3900.0,42.7559,42.7559,42.6974,42.7072,3900.0
2006-03-03 14:25:00,43.8,43.8,43.77,43.8,1100.0,42.6974,42.6974,42.6682,42.6974,1100.0
2006-03-03 14:30:00,43.78,43.79,43.75,43.75,1100.0,42.6779,42.6877,42.6487,42.6487,1100.0
2006-03-03 14:35:00,43.73,43.75,43.7,43.75,2700.0,42.6292,42.6487,42.6,42.6487,2700.0
2006-03-03 14:40:00,43.76,43.86,43.75,43.86,1800.0,42.6584,42.7559,42.6487,42.7559,1800.0
2006-03-03 14:45:00,43.84,43.88,43.84,43.88,1500.0,42.7364,42.7754,42.7364,42.7754,1500.0
2006-03-03 14:50:00,43.88,43.88,43.85,43.85,400.0,42.7754,42.7754,42.7462,42.7462,400.0
2006-03-03 14:55:00,43.85,43.86,43.85,43.86,200.0,42.7462,42.7559,42.7462,42.7559,200.0
2006-03-03 15:00:00,43.81,43.81,43.76,43.76,1600.0,42.7072,42.7072,42.6584,42.6584,1600.0
2006-03-03 15:05:00,43.72,43.74,43.72,43.72,600.0,42.6194,42.6389,42.6194,42.6194,600.0
2006-03-03 15:10:00,43.74,43.74,43.72,43.73,600.0,42.6389,42.6389,42.6194,42.6292,600.0
2006-03-03 15:15:00,43.7,43.7,43.6,43.61,3400.0,42.6,42.6,42.5025,42.5122,3400.0
2006-03-03 15:20:00,43.61,43.61,43.56,43.57,3500.0,42.5122,42.5122,42.4635,42.4732,3500.0
2006-03-03 15:25:00,43.56,43.57,43.54,43.54,2300.0,42.4635,42.4732,42.444,42.444,2300.0
2006-03-03 15:30:00,43.54,43.57,43.53,43.53,3200.0,42.444,42.4732,42.4342,42.4342,3200.0
2006-03-03 15:35:00,43.53,43.58,43.53,43.58,2100.0,42.4342,42.483,42.4342,42.483,2100.0
2006-03-03 15:40:00,43.6,43.61,43.56,43.56,2000.0,42.5025,42.5122,42.4635,42.4635,2000.0
2006-03-03 15:45:00,43.56,43.58,43.55,43.55,3700.0,42.4635,42.483,42.4537,42.4537,3700.0
2006-03-03 15:50:00,43.55,43.56,43.52,43.52,5900.0,42.4537,42.4635,42.4245,42.4245,5900.0
2006-03-03 15:55:00,43.53,43.53,43.5,43.5,9300.0,42.4342,42.4342,42.405,42.405,9300.0
2006-03-06 09:30:00,43.5,43.56,43.46,43.51,7200.0,42.405,42.4635,42.366,42.4147,7200.0
2006-03-06 09:35:00,43.49,43.49,43.2,43.2,3600.0,42.3952,42.3952,42.1125,42.1125,3600.0
2006-03-06 09:40:00,43.17,43.19,43.02,43.04,2900.0,42.0833,42.1028,41.9371,41.9566,2900.0
2006-03-06 09:45:00,43.0,43.21,43.0,43.21,2600.0,41.9176,42.1223,41.9176,42.1223,2600.0
2006-03-06 09:50:00,43.2,43.25,43.2,43.25,2800.0,42.1125,42.1613,42.1125,42.1613,2800.0
2006-03-06 09:55:00,43.26,43.41,43.26,43.41,1000.0,42.171,42.3173,42.171,42.3173,1000.0
2006-03-06 10:00:00,43.42,43.53,43.42,43.53,4800.0,42.327,42.4342,42.327,42.4342,4800.0
2006-03-06 10:05:00,43.53,43.6,43.52,43.58,1700.0,42.4342,42.5025,42.4245,42.483,1700.0
2006-03-06 10:10:00,43.57,43.61,43.55,43.56,3900.0,42.4732,42.5122,42.4537,42.4635,3900.0
2006-03-06 10:15:00,43.57,43.57,43.53,43.54,1500.0,42.4732,42.4732,42.4342,42.444,1500.0
2006-03-06 10:20:00,43.56,43.56,43.47,43.48,1800.0,42.4635,42.4635,42.3757,42.3855,1800.0
2006-03-06 10:25:00,43.47,43.55,43.46,43.53,1800.0,42.3757,42.4537,42.366,42.4342,1800.0
2006-03-06 10:30:00,43.53,43.56,43.51,43.53,2200.0,42.4342,42.4635,42.4147,42.4342,2200.0
2006-03-06 10:35:00,43.53,43.53,43.49,43.49,2900.0,42.4342,42.4342,42.3952,42.3952,2900.0
2006-03-06 10:40:00,43.48,43.48,43.4,43.43,2100.0,42.3855,42.3855,42.3075,42.3367,2100.0
2006-03-06 10:45:00,43.41,43.42,43.27,43.27,4900.0,42.3173,42.327,42.1808,42.1808,4900.0
2006-03-06 10:50:00,43.28,43.34,43.26,43.34,2600.0,42.1905,42.249,42.171,42.249,2600.0
2006-03-06 10:55:00,43.37,43.48,43.36,43.48,2400.0,42.2783,42.3855,42.2685,42.3855,2400.0
2006-03-06 11:00:00,43.49,43.52,43.48,43.52,1900.0,42.3952,42.4245,42.3855,42.4245,1900.0
2006-03-06 11:05:00,43.52,43.57,43.52,43.53,2400.0,42.4245,42.4732,42.4245,42.4342,2400.0
2006-03-06 11:10:00,43.53,43.58,43.53,43.53,2200.0,42.4342,42.483,42.4342,42.4342,2200.0
2006-03-06 11:15:00,43.51,43.54,43.51,43.52,2300.0,42.4147,42.444,42.4147,42.4245,2300.0
2006-03-06 11:20:00,43.51,43.54,43.51,43.54,1600.0,42.4147,42.444,42.4147,42.444,1600.0
2006-03-06 11:25:00,43.54,43.56,43.52,43.52,1400.0,42.444,42.4635,42.4245,42.4245,1400.0
2006-03-06 11:30:00,43.54,43.61,43.54,43.56,2700.0,42.444,42.5122,42.444,42.4635,2700.0
2006-03-06 11:35:00,43.56,43.57,43.5,43.53,2800.0,42.4635,42.4732,42.405,42.4342,2800.0
2006-03-06 11:40:00,43.53,43.53,43.48,43.5,3500.0,42.4342,42.4342,42.3855,42.405,3500.0
2006-03-06 11:45:00,43.5,43.51,43.47,43.49,5500.0,42.405,42.4147,42.3757,42.3952,5500.0
2006-03-06 11:50:00,43.48,43.48,43.42,43.44,5500.0,42.3855,42.3855,42.327,42.3465,5500.0
2006-03-06 11:55:00,43.44,43.49,43.41,43.45,7000.0,42.3465,42.3952,42.3173,42.3562,7000.0
2006-03-06 12:00:00,43.43,43.45,43.38,43.45,1300.0,42.3367,42.3562,42.288,42.3562,1300.0
2006-03-06 12:05:00,43.45,43.45,43.36,43.4,17300.0,42.3562,42.3562,42.2685,42.3075,17300.0
2006-03-06 12:10:00,43.4,43.44,43.37,43.37,1700.0,42.3075,42.3465,42.2783,42.2783,1700.0
2006-03-06 12:15:00,43.41,43.41,43.37,43.4,3000.0,42.3173,42.3173,42.2783,42.3075,3000.0
2006-03-06 12:20:00,43.4,43.42,43.4,43.42,2400.0,42.3075,42.327,42.3075,42.327,2400.0
2006-03-06 12:25:00,43.45,43.45,43.38,43.42,2700.0,42.3562,42.3562,42.288,42.327,2700.0
2006-03-06 12:30:00,43.42,43.42,43.42,43.42,0.0,42.327,42.327,42.327,42.327,0.0
2006-03-06 12:35:00,43.43,43.43,43.38,43.41,1300.0,42.3367,42.3367,42.288,42.3173,1300.0
2006-03-06 12:40:00,43.38,43.38,43.31,43.34,2300.0,42.288,42.288,42.2198,42.249,2300.0
2006-03-06 12:45:00,43.34,43.38,43.32,43.38,2900.0,42.249,42.288,42.2295,42.288,2900.0
2006-03-06 12:50:00,43.38,43.42,43.37,43.39,3900.0,42.288,42.327,42.2783,42.2978,3900.0
2006-03-06 12:55:00,43.37,43.37,43.37,43.37,100.0,42.2783,42.2783,42.2783,42.2783,100.0
2006-03-06 13:00:00,43.38,43.4,43.38,43.4,400.0,42.288,42.3075,42.288,42.3075,400.0
2006-03-06 13:05:00,43.4,43.41,43.39,43.39,5200.0,42.3075,42.3173,42.2978,42.2978,5200.0
2006-03-06 13:10:00,43.39,43.4,43.39,43.39,1600.0,42.2978,42.3075,42.2978,42.2978,1600.0
2006-03-06 13:15:00,43.41,43.42,43.4,43.4,3900.0,42.3173,42.327,42.3075,42.3075,3900.0
2006-03-06 13:20:00,43.41,43.42,43.4,43.42,1400.0,42.3173,42.327,42.3075,42.327,1400.0
2006-03-06 13:25:00,43.43,43.43,43.39,43.39,1500.0,42.3367,42.3367,42.2978,42.2978,1500.0
2006-03-06 13:30:00,43.35,43.35,43.18,43.18,3100.0,42.2588,42.2588,42.093,42.093,3100.0
2006-03-06 13:35:00,43.2,43.2,43.16,43.16,2700.0,42.1125,42.1125,42.0735,42.0735,2700.0
2006-03-06 13:40:00,43.12,43.13,43.12,43.13,1000.0,42.0346,42.0443,42.0346,42.0443,1000.0
2006-03-06 13:45:00,43.15,43.15,43.11,43.12,800.0,42.0638,42.0638,42.0248,42.0346,800.0
2006-03-06 13:50:00,43.12,43.17,43.12,43.17,800.0,42.0346,42.0833,42.0346,42.0833,800.0
2006-03-06 13:55:00,43.16,43.23,43.16,43.16,2700.0,42.0735,42.1418,42.0735,42.0735,2700.0
2006-03-06 14:00:00,43.16,43.16,43.12,43.14,2100.0,42.0735,42.0735,42.0346,42.054,2100.0
2006-03-06 14:05:00,43.12,43.12,43.04,43.05,2800.0,42.0346,42.0346,41.9566,41.9663,2800.0
2006-03-06 14:10:00,43.1,43.1,43.05,43.05,3500.0,42.0151,42.0151,41.9663,41.9663,3500.0
2006-03-06 14:15:00,43.06,43.08,43.04,43.06,4400.0,41.9761,41.9956,41.9566,41.9761,4400.0
2006-03-06 14:20:00,43.05,43.05,43.0,43.02,2700.0,41.9663,41.9663,41.9176,41.9371,2700.0
2006-03-06 14:25:00,43.03,43.06,42.99,42.99,1900.0,41.9468,41.9761,41.9078,41.9078,1900.0
2006-03-06 14:30:00,42.99,43.05,42.98,43.05,2200.0,41.9078,41.9663,41.8981,41.9663,2200.0
2006-03-06 14:35:00,43.08,43.09,43.06,43.08,2600.0,41.9956,42.0053,41.9761,41.9956,2600.0
2006-03-06 14:40:00,43.07,43.07,42.99,43.02,2500.0,41.9858,41.9858,41.9078,41.9371,2500.0
2006-03-06 14:45:00,43.03,43.03,43.02,43.03,1600.0,41.9468,41.9468,41.9371,41.9468,1600.0
2006-03-06 14:50:00,43.03,43.04,43.02,43.02,1900.0,41.9468,41.9566,41.9371,41.9371,1900.0
2006-03-06 14:55:00,43.04,43.04,43.03,43.03,1000.0,41.9566,41.9566,41.9468,41.9468,1000.0
2006-03-06 15:00:00,43.04,43.04,43.02,43.02,3700.0,41.9566,41.9566,41.9371,41.9371,3700.0
2006-03-06 15:05:00,43.02,43.02,42.99,42.99,7900.0,41.9371,41.9371,41.9078,41.9078,7900.0
2006-03-06 15:10:00,43.0,43.02,43.0,43.02,1500.0,41.9176,41.9371,41.9176,41.9371,1500.0
2006-03-06 15:15:00,43.03,43.07,43.03,43.07,3300.0,41.9468,41.9858,41.9468,41.9858,3300.0
2006-03-06 15:20:00,43.07,43.07,43.04,43.06,5200.0,41.9858,41.9858,41.9566,41.9761,5200.0
2006-03-06 15:25:00,43.06,43.1,43.06,43.09,3200.0,41.9761,42.0151,41.9761,42.0053,3200.0
2006-03-06 15:30:00,43.09,43.1,43.07,43.08,8600.0,42.0053,42.0151,41.9858,41.9956,8600.0
2006-03-06 15:35:00,43.08,43.08,43.04,43.06,18800.0,41.9956,41.9956,41.9566,41.9761,18800.0
2006-03-06 15:40:00,43.06,43.1,43.04,43.04,13200.0,41.9761,42.0151,41.9566,41.9566,13200.0
2006-03-06 15:45:00,43.04,43.04,43.0,43.02,12300.0,41.9566,41.9566,41.9176,41.9371,12300.0
2006-03-06 15:50:00,43.02,43.04,43.0,43.01,8200.0,41.9371,41.9566,41.9176,41.9273,8200.0
2006-03-06 15:55:00,43.01,43.02,42.99,43.0,8100.0,41.9273,41.9371,41.9078,41.9176,8100.0
2006-03-07 09:30:00,43.01,43.06,43.0,43.05,12700.0,41.9273,41.9761,41.9176,41.9663,12700.0
2006-03-07 09:35:00,43.07,43.08,42.94,42.94,15600.0,41.9858,41.9956,41.8591,41.8591,15600.0
2006-03-07 09:40:00,42.94,42.98,42.88,42.97,8400.0,41.8591,41.8981,41.8006,41.8883,8400.0
2006-03-07 09:45:00,42.97,42.98,42.96,42.98,9800.0,41.8883,41.8981,41.8786,41.8981,9800.0
2006-03-07 09:50:00,42.96,42.97,42.9,42.92,1400.0,41.8786,41.8883,41.8201,41.8396,1400.0
2006-03-07 09:55:00,42.93,42.97,42.93,42.97,6200.0,41.8493,41.8883,41.8493,41.8883,6200.0
2006-03-07 10:00:00,42.97,43.0,42.97,42.99,95900.0,41.8883,41.9176,41.8883,41.9078,95900.0
2006-03-07 10:05:00,42.99,43.01,42.98,42.99,17300.0,41.9078,41.9273,41.8981,41.9078,17300.0
2006-03-07 10:10:00,42.98,43.0,42.82,42.84,47900.0,41.8981,41.9176,41.7421,41.7616,47900.0
2006-03-07 10:15:00,42.83,42.84,42.8,42.8,5200.0,41.7519,41.7616,41.7226,41.7226,5200.0
2006-03-07 10:20:00,42.79,42.8,42.72,42.77,6900.0,41.7129,41.7226,41.6446,41.6934,6900.0
2006-03-07 10:25:00,42.77,42.77,42.7,42.7,800.0,41.6934,41.6934,41.6251,41.6251,800.0
2006-03-07 10:30:00,42.76,42.83,42.76,42.83,2600.0,41.6836,41.7519,41.6836,41.7519,2600.0
2006-03-07 10:35:00,42.83,42.84,42.82,42.84,4700.0,41.7519,41.7616,41.7421,41.7616,4700.0
2006-03-07 10:40:00,42.88,42.93,42.84,42.84,6400.0,41.8006,41.8493,41.7616,41.7616,6400.0
2006-03-07 10:45:00,42.83,42.86,42.82,42.86,3400.0,41.7519,41.7811,41.7421,41.7811,3400.0
2006-03-07 10:50:00,42.87,42.98,42.87,42.98,3500.0,41.7908,41.8981,41.7908,41.8981,3500.0
2006-03-07 10:55:00,42.98,42.98,42.96,42.97,2400.0,41.8981,41.8981,41.8786,41.8883,2400.0
2006-03-07 11:00:00,42.98,43.0,42.97,42.97,31200.0,41.8981,41.9176,41.8883,41.8883,31200.0
2006-03-07 11:05:00,42.97,42.97,42.96,42.96,2400.0,41.8883,41.8883,41.8786,41.8786,2400.0
2006-03-07 11:10:00,42.96,43.0,42.96,43.0,4400.0,41.8786,41.9176,41.8786,41.9176,4400.0
2006-03-07 11:15:00,42.99,43.0,42.98,42.98,9100.0,41.9078,41.9176,41.8981,41.8981,9100.0
2006-03-07 11:20:00,42.98,42.98,42.93,42.97,4200.0,41.8981,41.8981,41.8493,41.8883,4200.0
2006-03-07 11:25:00,42.98,43.02,42.98,43.02,7400.0,41.8981,41.9371,41.8981,41.9371,7400.0
2006-03-07 11:30:00,43.01,43.01,43.0,43.0,1300.0,41.9273,41.9273,41.9176,41.9176,1300.0
2006-03-07 11:35:00,43.0,43.0,42.98,42.98,7400.0,41.9176,41.9176,41.8981,41.8981,7400.0
2006-03-07 11:40:00,42.99,43.0,42.96,42.96,5600.0,41.9078,41.9176,41.8786,41.8786,5600.0
2006-03-07 11:45:00,42.95,42.98,42.95,42.98,1400.0,41.8688,41.8981,41.8688,41.8981,1400.0
2006-03-07 11:50:00,42.98,42.99,42.98,42.99,1200.0,41.8981,41.9078,41.8981,41.9078,1200.0
2006-03-07 11:55:00,42.99,42.99,42.95,42.95,12000.0,41.9078,41.9078,41.8688,41.8688,12000.0
2006-03-07 12:00:00,42.95,42.96,42.95,42.96,28400.0,41.8688,41.8786,41.8688,41.8786,28400.0
2006-03-07 12:05:00,42.98,43.0,42.98,43.0,1700.0,41.8981,41.9176,41.8981,41.9176,1700.0
2006-03-07 12:10:00,43.0,43.0,42.99,43.0,4900.0,41.9176,41.9176,41.9078,41.9176,4900.0
2006-03-07 12:15:00,43.0,43.0,42.99,42.99,15000.0,41.9176,41.9176,41.9078,41.9078,15000.0
2006-03-07 12:20:00,43.0,43.03,42.99,43.03,18400.0,41.9176,41.9468,41.9078,41.9468,18400.0
2006-03-07 12:25:00,43.03,43.06,43.02,43.05,8000.0,41.9468,41.9761,41.9371,41.9663,8000.0
2006-03-07 12:30:00,43.05,43.08,42.98,42.99,12500.0,41.9663,41.9956,41.8981,41.9078,12500.0
2006-03-07 12:35:00,42.99,43.0,42.92,42.93,18300.0,41.9078,41.9176,41.8396,41.8493,18300.0
2006-03-07 12:40:00,42.93,42.95,42.89,42.9,5900.0,41.8493,41.8688,41.8103,41.8201,5900.0
2006-03-07 12:45:00,42.9,43.0,42.9,42.92,17600.0,41.8201,41.9176,41.8201,41.8396,17600.0
2006-03-07 12:50:00,42.92,42.97,42.92,42.97,3000.0,41.8396,41.8883,41.8396,41.8883,3000.0
2006-03-07 12:55:00,42.97,43.0,42.96,42.97,5100.0,41.8883,41.9176,41.8786,41.8883,5100.0
2006-03-07 13:00:00,42.97,43.0,42.97,43.0,9000.0,41.8883,41.9176,41.8883,41.9176,9000.0
2006-03-07 13:05:00,42.99,42.99,42.96,42.96,1900.0,41.9078,41.9078,41.8786,41.8786,1900.0
2006-03-07 13:10:00,42.96,42.98,42.92,42.92,16400.0,41.8786,41.8981,41.8396,41.8396,16400.0
2006-03-07 13:15:00,42.92,42.95,42.92,42.95,3000.0,41.8396,41.8688,41.8396,41.8688,3000.0
2006-03-07 13:20:00,42.95,42.99,42.95,42.98,4400.0,41.8688,41.9078,41.8688,41.8981,4400.0
2006-03-07 13:25:00,42.97,42.98,42.97,42.98,3000.0,41.8883,41.8981,41.8883,41.8981,3000.0
2006-03-07 13:30:00,42.97,43.0,42.97,43.0,25300.0,41.8883,41.9176,41.8883,41.9176,25300.0
2006-03-07 13:35:00,43.0,43.0,42.95,42.97,4800.0,41.9176,41.9176,41.8688,41.8883,4800.0
2006-03-07 13:40:00,42.96,42.96,42.95,42.96,6700.0,41.8786,41.8786,41.8688,41.8786,6700.0
2006-03-07 13:45:00,42.96,43.0,42.94,42.94,21700.0,41.8786,41.9176,41.8591,41.8591,21700.0
2006-03-07 13:50:00,42.94,43.03,42.92,43.03,13900.0,41.8591,41.9468,41.8396,41.9468,13900.0
2006-03-07 13:55:00,43.03,43.03,42.94,42.94,6400.0,41.9468,41.9468,41.8591,41.8591,6400.0
2006-03-07 14:00:00,42.94,42.95,42.88,42.88,4300.0,41.8591,41.8688,41.8006,41.8006,4300.0
2006-03-07 14:05:00,42.86,42.92,42.86,42.89,3900.0,41.7811,41.8396,41.7811,41.8103,3900.0
2006-03-07 14:10:00,42.89,42.93,42.86,42.89,8000.0,41.8103,41.8493,41.7811,41.8103,8000.0
2006-03-07 14:15:00,42.88,42.89,42.87,42.88,2000.0,41.8006,41.8103,41.7908,41.8006,2000.0
2006-03-07 14:20:00,42.88,42.89,42.87,42.88,4400.0,41.8006,41.8103,41.7908,41.8006,4400.0
2006-03-07 14:25:00,42.89,42.89,42.84,42.84,6600.0,41.8103,41.8103,41.7616,41.7616,6600.0
2006-03-07 14:30:00,42.84,42.84,42.81,42.83,5200.0,41.7616,41.7616,41.7324,41.7519,5200.0
2006-03-07 14:35:00,42.82,42.82,42.81,42.81,2000.0,41.7421,41.7421,41.7324,41.7324,2000.0
2006-03-07 14:40:00,42.82,42.82,42.8,42.8,4200.0,41.7421,41.7421,41.7226,41.7226,4200.0
2006-03-07 14:45:00,42.8,42.81,42.8,42.81,5100.0,41.7226,41.7324,41.7226,41.7324,5100.0
2006-03-07 14:50:00,42.81,42.88,42.8,42.88,4400.0,41.7324,41.8006,41.7226,41.8006,4400.0
2006-03-07 14:55:00,42.88,42.9,42.85,42.85,2500.0,41.8006,41.8201,41.7713,41.7713,2500.0
2006-03-07 15:00:00,42.84,42.84,42.75,42.82,4900.0,41.7616,41.7616,41.6739,41.7421,4900.0
2006-03-07 15:05:00,42.82,42.88,42.82,42.85,3300.0,41.7421,41.8006,41.7421,41.7713,3300.0
2006-03-07 15:10:00,42.85,42.91,42.85,42.87,3200.0,41.7713,41.8298,41.7713,41.7908,3200.0
2006-03-07 15:15:00,42.84,42.84,42.8,42.8,1500.0,41.7616,41.7616,41.7226,41.7226,1500.0
2006-03-07 15:20:00,42.8,42.84,42.8,42.84,3800.0,41.7226,41.7616,41.7226,41.7616,3800.0
2006-03-07 15:25:00,42.85,42.85,42.81,42.81,3900.0,41.7713,41.7713,41.7324,41.7324,3900.0
2006-03-07 15:30:00,42.81,42.82,42.81,42.82,1900.0,41.7324,41.7421,41.7324,41.7421,1900.0
2006-03-07 15:35:00,42.82,42.82,42.8,42.82,8100.0,41.7421,41.7421,41.7226,41.7421,8100.0
2006-03-07 15:40:00,42.82,42.82,42.81,42.81,3500.0,41.7421,41.7421,41.7324,41.7324,3500.0
2006-03-07 15:45:00,42.81,42.82,42.79,42.79,5100.0,41.7324,41.7421,41.7129,41.7129,5100.0
2006-03-07 15:50:00,42.78,42.82,42.78,42.81,8100.0,41.7031,41.7421,41.7031,41.7324,8100.0
2006-03-07 15:55:00,42.81,42.81,42.77,42.77,7400.0,41.7324,41.7324,41.6934,41.6934,7400.0
2006-03-08 09:30:00,42.7,42.7,42.65,42.67,4600.0,41.6251,41.6251,41.5764,41.5959,4600.0
2006-03-08 09:35:00,42.66,42.7,42.63,42.68,6000.0,41.5861,41.6251,41.5569,41.6056,6000.0
2006-03-08 09:40:00,42.69,42.72,42.57,42.57,2700.0,41.6154,41.6446,41.4984,41.4984,2700.0
2006-03-08 09:45:00,42.56,42.72,42.56,42.72,2600.0,41.4886,41.6446,41.4886,41.6446,2600.0
2006-03-08 09:50:00,42.72,42.79,42.72,42.79,3100.0,41.6446,41.7129,41.6446,41.7129,3100.0
2006-03-08 09:55:00,42.8,42.89,42.8,42.89,3300.0,41.7226,41.8103,41.7226,41.8103,3300.0
2006-03-08 10:00:00,42.89,42.93,42.84,42.86,4700.0,41.8103,41.8493,41.7616,41.7811,4700.0
2006-03-08 10:05:00,42.88,42.89,42.86,42.86,3200.0,41.8006,41.8103,41.7811,41.7811,3200.0
2006-03-08 10:10:00,42.87,42.87,42.81,42.87,5200.0,41.7908,41.7908,41.7324,41.7908,5200.0
2006-03-08 10:15:00,42.9,42.92,42.84,42.85,5500.0,41.8201,41.8396,41.7616,41.7713,5500.0
2006-03-08 10:20:00,42.88,42.88,42.83,42.83,1600.0,41.8006,41.8006,41.7519,41.7519,1600.0
2006-03-08 10:25:00,42.86,42.86,42.83,42.83,1500.0,41.7811,41.7811,41.7519,41.7519,1500.0
2006-03-08 10:30:00,42.85,42.86,42.84,42.85,14100.0,41.7713,41.7811,41.7616,41.7713,14100.0
2006-03-08 10:35:00,42.84,42.91,42.84,42.91,3300.0,41.7616,41.8298,41.7616,41.8298,3300.0
2006-03-08 10:40:00,42.92,42.92,42.91,42.91,2000.0,41.8396,41.8396,41.8298,41.8298,2000.0
2006-03-08 10:45:00,42.9,42.91,42.87,42.9,6400.0,41.8201,41.8298,41.7908,41.8201,6400.0
2006-03-08 10:50:00,42.88,42.93,42.85,42.9,7100.0,41.8006,41.8493,41.7713,41.8201,7100.0
2006-03-08 10:55:00,42.9,42.92,42.87,42.87,9100.0,41.8201,41.8396,41.7908,41.7908,9100.0
2006-03-08 11:00:00,42.86,42.87,42.85,42.85,2100.0,41.7811,41.7908,41.7713,41.7713,2100.0
2006-03-08 11:05:00,42.86,42.94,42.86,42.92,13500.0,41.7811,41.8591,41.7811,41.8396,13500.0
2006-03-08 11:10:00,42.91,42.91,42.86,42.9,7200.0,41.8298,41.8298,41.7811,41.8201,7200.0
2006-03-08 11:15:00,42.9,43.02,42.88,42.99,7900.0,41.8201,41.9371,41.8006,41.9078,7900.0
2006-03-08 11:20:00,42.97,42.97,42.94,42.94,6500.0,41.8883,41.8883,41.8591,41.8591,6500.0
2006-03-08 11:25:00,42.95,42.95,42.91,42.91,1200.0,41.8688,41.8688,41.8298,41.8298,1200.0
2006-03-08 11:30:00,42.9,42.96,42.87,42.95,6200.0,41.8201,41.8786,41.7908,41.8688,6200.0
2006-03-08 11:35:00,42.95,42.96,42.89,42.89,6300.0,41.8688,41.8786,41.8103,41.8103,6300.0
2006-03-08 11:40:00,42.89,42.92,42.85,42.85,6700.0,41.8103,41.8396,41.7713,41.7713,6700.0
2006-03-08 11:45:00,42.84,42.91,42.82,42.9,8000.0,41.7616,41.8298,41.7421,41.8201,8000.0
2006-03-08 11:50:00,42.9,42.9,42.87,42.87,3200.0,41.8201,41.8201,41.7908,41.7908,3200.0
2006-03-08 11:55:00,42.87,42.89,42.87,42.88,2100.0,41.7908,41.8103,41.7908,41.8006,2100.0
2006-03-08 12:00:00,42.89,42.9,42.88,42.9,23500.0,41.8103,41.8201,41.8006,41.8201,23500.0
2006-03-08 12:05:00,42.9,42.9,42.88,42.89,4500.0,41.8201,41.8201,41.8006,41.8103,4500.0
2006-03-08 12:10:00,42.89,42.89,42.89,42.89,3200.0,41.8103,41.8103,41.8103,41.8103,3200.0
2006-03-08 12:15:00,42.89,42.89,42.88,42.89,7100.0,41.8103,41.8103,41.8006,41.8103,7100.0
2006-03-08 12:20:00,42.89,42.89,42.88,42.89,3700.0,41.8103,41.8103,41.8006,41.8103,3700.0
2006-03-08 12:25:00,42.89,42.89,42.88,42.88,4800.0,41.8103,41.8103,41.8006,41.8006,4800.0
2006-03-08 12:30:00,42.88,42.89,42.88,42.88,4000.0,41.8006,41.8103,41.8006,41.8006,4000.0
2006-03-08 12:35:00,42.89,42.9,42.89,42.89,6900.0,41.8103,41.8201,41.8103,41.8103,6900.0
2006-03-08 12:40:00,42.89,42.93,42.89,42.93,27700.0,41.8103,41.8493,41.8103,41.8493,27700.0
2006-03-08 12:45:00,42.94,42.94,42.88,42.88,8800.0,41.8591,41.8591,41.8006,41.8006,8800.0
2006-03-08 12:50:00,42.88,42.89,42.87,42.89,10200.0,41.8006,41.8103,41.7908,41.8103,10200.0
2006-03-08 12:55:00,42.89,42.89,42.85,42.88,4600.0,41.8103,41.8103,41.7713,41.8006,4600.0
2006-03-08 13:00:00,42.86,42.88,42.86,42.88,2700.0,41.7811,41.8006,41.7811,41.8006,2700.0
2006-03-08 13:05:00,42.88,42.88,42.86,42.87,1500.0,41.8006,41.8006,41.7811,41.7908,1500.0
2006-03-08 13:10:00,42.87,42.87,42.86,42.86,2600.0,41.7908,41.7908,41.7811,41.7811,2600.0
2006-03-08 13:15:00,42.87,42.87,42.85,42.87,1700.0,41.7908,41.7908,41.7713,41.7908,1700.0
2006-03-08 13:20:00,42.86,42.87,42.85,42.86,2200.0,41.7811,41.7908,41.7713,41.7811,2200.0
2006-03-08 13:25:00,42.86,42.88,42.86,42.88,1300.0,41.7811,41.8006,41.7811,41.8006,1300.0
2006-03-08 13:30:00,42.88,42.88,42.88,42.88,1000.0,41.8006,41.8006,41.8006,41.8006,1000.0
2006-03-08 13:35:00,42.88,42.89,42.88,42.88,4700.0,41.8006,41.8103,41.8006,41.8006,4700.0
2006-03-08 13:40:00,42.88,42.88,42.85,42.85,3700.0,41.8006,41.8006,41.7713,41.7713,3700.0
2006-03-08 13:45:00,42.86,42.89,42.86,42.87,2000.0,41.7811,41.8103,41.7811,41.7908,2000.0
2006-03-08 13:50:00,42.88,42.88,42.86,42.87,1500.0,41.8006,41.8006,41.7811,41.7908,1500.0
2006-03-08 13:55:00,42.88,42.88,42.86,42.87,1500.0,41.8006,41.8006,41.7811,41.7908,1500.0
2006-03-08 14:00:00,42.87,42.89,42.87,42.89,4900.0,41.7908,41.8103,41.7908,41.8103,4900.0
2006-03-08 14:05:00,42.89,42.89,42.87,42.88,9100.0,41.8103,41.8103,41.7908,41.8006,9100.0
2006-03-08 14:10:00,42.89,42.89,42.88,42.89,5100.0,41.8103,41.8103,41.8006,41.8103,5100.0
2006-03-08 14:15:00,42.89,42.89,42.88,42.88,2100.0,41.8103,41.8103,41.8006,41.8006,2100.0
2006-03-08 14:20:00,42.88,42.89,42.88,42.89,5500.0,41.8006,41.8103,41.8006,41.8103,5500.0
2006-03-08 14:25:00,42.89,42.89,42.86,42.87,2700.0,41.8103,41.8103,41.7811,41.7908,2700.0
2006-03-08 14:30:00,42.87,42.9,42.87,42.89,7600.0,41.7908,41.8201,41.7908,41.8103,7600.0
2006-03-08 14:35:00,42.9,42.9,42.89,42.9,5900.0,41.8201,41.8201,41.8103,41.8201,5900.0
2006-03-08 14:40:00,42.9,42.9,42.89,42.89,9000.0,41.8201,41.8201,41.8103,41.8103,9000.0
2006-03-08 14:45:00,42.9,42.9,42.86,42.87,8300.0,41.8201,41.8201,41.7811,41.7908,8300.0
2006-03-08 14:50:00,42.87,42.9,42.87,42.89,3700.0,41.7908,41.8201,41.7908,41.8103,3700.0
2006-03-08 14:55:00,42.89,42.9,42.87,42.87,2700.0,41.8103,41.8201,41.7908,41.7908,2700.0
2006-03-08 15:00:00,42.88,42.9,42.88,42.9,4500.0,41.8006,41.8201,41.8006,41.8201,4500.0
2006-03-08 15:05:00,42.9,42.91,42.87,42.88,9600.0,41.8201,41.8298,41.7908,41.8006,9600.0
2006-03-08 15:10:00,42.88,42.89,42.88,42.88,3400.0,41.8006,41.8103,41.8006,41.8006,3400.0
2006-03-08 15:15:00,42.88,42.9,42.88,42.9,2900.0,41.8006,41.8201,41.8006,41.8201,2900.0
2006-03-08 15:20:00,42.9,42.9,42.89,42.9,4300.0,41.8201,41.8201,41.8103,41.8201,4300.0
2006-03-08 15:25:00,42.9,42.9,42.9,42.9,2300.0,41.8201,41.8201,41.8201,41.8201,2300.0
2006-03-08 15:30:00,42.9,42.9,42.88,42.88,3900.0,41.8201,41.8201,41.8006,41.8006,3900.0
2006-03-08 15:35:00,42.88,42.9,42.88,42.9,1300.0,41.8006,41.8201,41.8006,41.8201,1300.0
2006-03-08 15:40:00,42.9,42.9,42.88,42.88,7900.0,41.8201,41.8201,41.8006,41.8006,7900.0
2006-03-08 15:45:00,42.89,42.89,42.87,42.89,3700.0,41.8103,41.8103,41.7908,41.8103,3700.0
2006-03-08 15:50:00,42.89,42.9,42.88,42.89,3800.0,41.8103,41.8201,41.8006,41.8103,3800.0
2006-03-08 15:55:00,42.89,42.89,42.85,42.86,12000.0,41.8103,41.8103,41.7713,41.7811,12000.0
2006-03-09 09:30:00,42.84,42.84,42.68,42.71,5900.0,41.7616,41.7616,41.6056,41.6349,5900.0
2006-03-09 09:35:00,42.68,42.68,42.47,42.52,2100.0,41.6056,41.6056,41.4009,41.4497,2100.0
2006-03-09 09:40:00,42.63,42.72,42.61,42.72,1900.0,41.5569,41.6446,41.5374,41.6446,1900.0
2006-03-09 09:45:00,42.7,42.82,42.7,42.75,5500.0,41.6251,41.7421,41.6251,41.6739,5500.0
2006-03-09 09:50:00,42.73,42.82,42.73,42.8,1600.0,41.6544,41.7421,41.6544,41.7226,1600.0
2006-03-09 09:55:00,42.79,42.8,42.76,42.8,1500.0,41.7129,41.7226,41.6836,41.7226,1500.0
2006-03-09 10:00:00,42.8,42.8,42.73,42.78,1900.0,41.7226,41.7226,41.6544,41.7031,1900.0
2006-03-09 10:05:00,42.79,42.82,42.78,42.82,3100.0,41.7129,41.7421,41.7031,41.7421,3100.0
2006-03-09 10:10:00,42.82,42.83,42.74,42.78,2600.0,41.7421,41.7519,41.6641,41.7031,2600.0
2006-03-09 10:15:00,42.77,42.81,42.77,42.81,11600.0,41.6934,41.7324,41.6934,41.7324,11600.0
2006-03-09 10:20:00,42.82,42.82,42.78,42.78,1200.0,41.7421,41.7421,41.7031,41.7031,1200.0
2006-03-09 10:25:00,42.81,42.84,42.66,42.69,5600.0,41.7324,41.7616,41.5861,41.6154,5600.0
2006-03-09 10:30:00,42.67,42.7,42.67,42.69,3700.0,41.5959,41.6251,41.5959,41.6154,3700.0
2006-03-09 10:35:00,42.7,42.7,42.68,42.68,4500.0,41.6251,41.6251,41.6056,41.6056,4500.0
2006-03-09 10:40:00,42.68,42.68,42.64,42.65,3000.0,41.6056,41.6056,41.5666,41.5764,3000.0
2006-03-09 10:45:00,42.64,42.69,42.63,42.67,1700.0,41.5666,41.6154,41.5569,41.5959,1700.0
2006-03-09 10:50:00,42.66,42.66,42.59,42.6,5100.0,41.5861,41.5861,41.5179,41.5276,5100.0
2006-03-09 10:55:00,42.6,42.6,42.58,42.58,1100.0,41.5276,41.5276,41.5081,41.5081,1100.0
2006-03-09 11:00:00,42.57,42.58,42.53,42.53,1100.0,41.4984,41.5081,41.4594,41.4594,1100.0
2006-03-09 11:05:00,42.53,42.53,42.48,42.49,4400.0,41.4594,41.4594,41.4107,41.4204,4400.0
2006-03-09 11:10:00,42.49,42.49,42.43,42.43,3700.0,41.4204,41.4204,41.3619,41.3619,3700.0
2006-03-09 11:15:00,42.42,42.43,42.33,42.34,4400.0,41.3522,41.3619,41.2644,41.2742,4400.0
2006-03-09 11:20:00,42.34,42.34,42.2,42.24,10800.0,41.2742,41.2742,41.1377,41.1767,10800.0
2006-03-09 11:25:00,42.22,42.28,42.22,42.28,1200.0,41.1572,41.2157,41.1572,41.2157,1200.0
2006-03-09 11:30:00,42.26,42.29,42.26,42.29,1200.0,41.1962,41.2254,41.1962,41.2254,1200.0
2006-03-09 11:35:00,42.32,42.39,42.31,42.39,1600.0,41.2547,41.3229,41.2449,41.3229,1600.0
2006-03-09 11:40:00,42.41,42.45,42.41,42.45,1300.0,41.3424,41.3814,41.3424,41.3814,1300.0
2006-03-09 11:45:00,42.46,42.54,42.46,42.53,3600.0,41.3912,41.4692,41.3912,41.4594,3600.0
2006-03-09 11:50:00,42.54,42.55,42.53,42.55,2100.0,41.4692,41.4789,41.4594,41.4789,2100.0
2006-03-09 11:55:00,42.56,42.57,42.54,42.57,1500.0,41.4886,41.4984,41.4692,41.4984,1500.0
2006-03-09 12:00:00,42.57,42.6,42.57,42.58,3300.0,41.4984,41.5276,41.4984,41.5081,3300.0
2006-03-09 12:05:00,42.59,42.59,42.49,42.52,2700.0,41.5179,41.5179,41.4204,41.4497,2700.0
2006-03-09 12:10:00,42.51,42.52,42.48,42.48,2500.0,41.4399,41.4497,41.4107,41.4107,2500.0
2006-03-09 12:15:00,42.48,42.48,42.42,42.44,2200.0,41.4107,41.4107,41.3522,41.3717,2200.0
2006-03-09 12:20:00,42.46,42.48,42.45,42.48,1200.0,41.3912,41.4107,41.3814,41.4107,1200.0
2006-03-09 12:25:00,42.47,42.5,42.47,42.5,1300.0,41.4009,41.4302,41.4009,41.4302,1300.0
2006-03-09 12:30:00,42.5,42.54,42.5,42.52,5200.0,41.4302,41.4692,41.4302,41.4497,5200.0
2006-03-09 12:35:00,42.52,42.52,42.49,42.5,4300.0,41.4497,41.4497,41.4204,41.4302,4300.0
2006-03-09 12:40:00,42.5,42.5,42.45,42.46,3000.0,41.4302,41.4302,41.3814,41.3912,3000.0
2006-03-09 12:45:00,42.43,42.46,42.41,42.46,2600.0,41.3619,41.3912,41.3424,41.3912,2600.0
2006-03-09 12:50:00,42.46,42.5,42.46,42.5,1300.0,41.3912,41.4302,41.3912,41.4302,1300.0
2006-03-09 12:55:00,42.5,42.55,42.5,42.53,1100.0,41.4302,41.4789,41.4302,41.4594,1100.0
2006-03-09 13:00:00,42.56,42.56,42.49,42.49,1100.0,41.4886,41.4886,41.4204,41.4204,1100.0
2006-03-09 13:05:00,42.5,42.51,42.47,42.47,2200.0,41.4302,41.4399,41.4009,41.4009,2200.0
2006-03-09 13:10:00,42.49,42.49,42.38,42.38,1600.0,41.4204,41.4204,41.3132,41.3132,1600.0
2006-03-09 13:15:00,42.4,42.4,42.38,42.39,700.0,41.3327,41.3327,41.3132,41.3229,700.0
2006-03-09 13:20:00,42.39,42.4,42.39,42.4,900.0,41.3229,41.3327,41.3229,41.3327,900.0
2006-03-09 13:25:00,42.39,42.4,42.39,42.4,1100.0,41.3229,41.3327,41.3229,41.3327,1100.0
2006-03-09 13:30:00,42.41,42.49,42.41,42.45,2200.0,41.3424,41.4204,41.3424,41.3814,2200.0
2006-03-09 13:35:00,42.46,42.49,42.45,42.47,1200.0,41.3912,41.4204,41.3814,41.4009,1200.0
2006-03-09 13:40:00,42.46,42.51,42.46,42.51,700.0,41.3912,41.4399,41.3912,41.4399,700.0
2006-03-09 13:45:00,42.52,42.53,42.49,42.53,3000.0,41.4497,41.4594,41.4204,41.4594,3000.0
2006-03-09 13:50:00,42.53,42.55,42.52,42.53,3000.0,41.4594,41.4789,41.4497,41.4594,3000.0
2006-03-09 13:55:00,42.52,42.53,42.5,42.52,3900.0,41.4497,41.4594,41.4302,41.4497,3900.0
2006-03-09 14:00:00,42.53,42.61,42.53,42.6,3300.0,41.4594,41.5374,41.4594,41.5276,3300.0
2006-03-09 14:05:00,42.6,42.63,42.6,42.63,1800.0,41.5276,41.5569,41.5276,41.5569,1800.0
2006-03-09 14:10:00,42.63,42.69,42.63,42.69,2700.0,41.5569,41.6154,41.5569,41.6154,2700.0
2006-03-09 14:15:00,42.68,42.69,42.66,42.66,5400.0,41.6056,41.6154,41.5861,41.5861,5400.0
2006-03-09 14:20:00,42.65,42.65,42.64,42.64,2100.0,41.5764,41.5764,41.5666,41.5666,2100.0
2006-03-09 14:25:00,42.65,42.65,42.64,42.65,2100.0,41.5764,41.5764,41.5666,41.5764,2100.0
2006-03-09 14:30:00,42.65,42.66,42.64,42.65,2600.0,41.5764,41.5861,41.5666,41.5764,2600.0
2006-03-09 14:35:00,42.66,42.66,42.65,42.65,4300.0,41.5861,41.5861,41.5764,41.5764,4300.0
2006-03-09 14:40:00,42.64,42.64,42.59,42.61,3600.0,41.5666,41.5666,41.5179,41.5374,3600.0
2006-03-09 14:45:00,42.6,42.61,42.6,42.6,1800.0,41.5276,41.5374,41.5276,41.5276,1800.0
2006-03-09 14:50:00,42.58,42.6,42.58,42.6,1200.0,41.5081,41.5276,41.5081,41.5276,1200.0
2006-03-09 14:55:00,42.6,42.61,42.59,42.6,2100.0,41.5276,41.5374,41.5179,41.5276,2100.0
2006-03-09 15:00:00,42.59,42.62,42.59,42.59,2600.0,41.5179,41.5471,41.5179,41.5179,2600.0
2006-03-09 15:05:00,42.59,42.61,42.59,42.61,1000.0,41.5179,41.5374,41.5179,41.5374,1000.0
2006-03-09 15:10:00,42.61,42.61,42.57,42.57,1800.0,41.5374,41.5374,41.4984,41.4984,1800.0
2006-03-09 15:15:00,42.57,42.6,42.57,42.6,4000.0,41.4984,41.5276,41.4984,41.5276,4000.0
2006-03-09 15:20:00,42.6,42.6,42.58,42.58,6300.0,41.5276,41.5276,41.5081,41.5081,6300.0
2006-03-09 15:25:00,42.59,42.59,42.57,42.57,1200.0,41.5179,41.5179,41.4984,41.4984,1200.0
2006-03-09 15:30:00,42.54,42.56,42.54,42.56,2800.0,41.4692,41.4886,41.4692,41.4886,2800.0
2006-03-09 15:35:00,42.56,42.57,42.54,42.57,4300.0,41.4886,41.4984,41.4692,41.4984,4300.0
2006-03-09 15:40:00,42.58,42.58,42.54,42.55,4500.0,41.5081,41.5081,41.4692,41.4789,4500.0
2006-03-09 15:45:00,42.54,42.56,42.54,42.56,5800.0,41.4692,41.4886,41.4692,41.4886,5800.0
2006-03-09 15:50:00,42.55,42.56,42.54,42.54,7400.0,41.4789,41.4886,41.4692,41.4692,7400.0
2006-03-09 15:55:00,42.53,42.54,42.43,42.45,16600.0,41.4594,41.4692,41.3619,41.3814,16600.0
2006-03-10 09:30:00,42.46,42.46,42.39,42.43,2100.0,41.3912,41.3912,41.3229,41.3619,2100.0
2006-03-10 09:35:00,42.4,42.43,42.26,42.26,3100.0,41.3327,41.3619,41.1962,41.1962,3100.0
2006-03-10 09:40:00,42.2,42.26,42.1,42.26,3000.0,41.1377,41.1962,41.0402,41.1962,3000.0
2006-03-10 09:45:00,42.3,42.52,42.3,42.49,2300.0,41.2352,41.4497,41.2352,41.4204,2300.0
2006-03-10 09:50:00,42.51,42.6,42.51,42.55,6400.0,41.4399,41.5276,41.4399,41.4789,6400.0
2006-03-10 09:55:00,42.55,42.66,42.55,42.66,2500.0,41.4789,41.5861,41.4789,41.5861,2500.0
2006-03-10 10:00:00,42.66,42.66,42.59,42.64,5200.0,41.5861,41.5861,41.5179,41.5666,5200.0
2006-03-10 10:05:00,42.62,42.65,42.57,42.57,6400.0,41.5471,41.5764,41.4984,41.4984,6400.0
2006-03-10 10:10:00,42.6,42.6,42.5,42.5,2600.0,41.5276,41.5276,41.4302,41.4302,2600.0
2006-03-10 10:15:00,42.5,42.53,42.5,42.53,7600.0,41.4302,41.4594,41.4302,41.4594,7600.0
2006-03-10 10:20:00,42.53,42.55,42.53,42.55,4400.0,41.4594,41.4789,41.4594,41.4789,4400.0
2006-03-10 10:25:00,42.56,42.56,42.53,42.53,9500.0,41.4886,41.4886,41.4594,41.4594,9500.0
2006-03-10 10:30:00,42.54,42.54,42.53,42.54,3800.0,41.4692,41.4692,41.4594,41.4692,3800.0
2006-03-10 10:35:00,42.54,42.55,42.53,42.54,4400.0,41.4692,41.4789,41.4594,41.4692,4400.0
2006-03-10 10:40:00,42.54,42.54,42.49,42.49,16400.0,41.4692,41.4692,41.4204,41.4204,16400.0
2006-03-10 10:45:00,42.5,42.52,42.5,42.52,4200.0,41.4302,41.4497,41.4302,41.4497,4200.0
2006-03-10 10:50:00,42.52,42.52,42.47,42.48,1400.0,41.4497,41.4497,41.4009,41.4107,1400.0
2006-03-10 10:55:00,42.48,42.48,42.47,42.48,2200.0,41.4107,41.4107,41.4009,41.4107,2200.0
2006-03-10 11:00:00,42.48,42.48,42.44,42.47,1100.0,41.4107,41.4107,41.3717,41.4009,1100.0
2006-03-10 11:05:00,42.44,42.44,42.37,42.38,3000.0,41.3717,41.3717,41.3034,41.3132,3000.0
2006-03-10 11:10:00,42.39,42.4,42.39,42.4,1700.0,41.3229,41.3327,41.3229,41.3327,1700.0
2006-03-10 11:15:00,42.4,42.41,42.4,42.41,900.0,41.3327,41.3424,41.3327,41.3424,900.0
2006-03-10 11:20:00,42.41,42.41,42.4,42.41,700.0,41.3424,41.3424,41.3327,41.3424,700.0
2006-03-10 11:25:00,42.41,42.41,42.38,42.39,2100.0,41.3424,41.3424,41.3132,41.3229,2100.0
2006-03-10 11:30:00,42.4,42.41,42.36,42.38,3400.0,41.3327,41.3424,41.2937,41.3132,3400.0
2006-03-10 11:35:00,42.38,42.38,42.35,42.36,2300.0,41.3132,41.3132,41.2839,41.2937,2300.0
2006-03-10 11:40:00,42.37,42.37,42.36,42.36,1000.0,41.3034,41.3034,41.2937,41.2937,1000.0
2006-03-10 11:45:00,42.36,42.38,42.35,42.35,2700.0,41.2937,41.3132,41.2839,41.2839,2700.0
2006-03-10 11:50:00,42.32,42.33,42.3,42.33,2500.0,41.2547,41.2644,41.2352,41.2644,2500.0
2006-03-10 11:55:00,42.33,42.33,42.29,42.3,1900.0,41.2644,41.2644,41.2254,41.2352,1900.0
2006-03-10 12:00:00,42.3,42.38,42.3,42.37,8600.0,41.2352,41.3132,41.2352,41.3034,8600.0
2006-03-10 12:05:00,42.35,42.4,42.35,42.38,2500.0,41.2839,41.3327,41.2839,41.3132,2500.0
2006-03-10 12:10:00,42.38,42.38,42.36,42.36,2400.0,41.3132,41.3132,41.2937,41.2937,2400.0
2006-03-10 12:15:00,42.36,42.4,42.36,42.39,2900.0,41.2937,41.3327,41.2937,41.3229,2900.0
2006-03-10 12:20:00,42.4,42.4,42.39,42.4,2600.0,41.3327,41.3327,41.3229,41.3327,2600.0
2006-03-10 12:25:00,42.4,42.41,42.4,42.4,1600.0,41.3327,41.3424,41.3327,41.3327,1600.0
2006-03-10 12:30:00,42.4,42.4,42.4,42.4,2200.0,41.3327,41.3327,41.3327,41.3327,2200.0
2006-03-10 12:35:00,42.4,42.45,42.4,42.44,8600.0,41.3327,41.3814,41.3327,41.3717,8600.0
2006-03-10 12:40:00,42.44,42.44,42.39,42.43,2300.0,41.3717,41.3717,41.3229,41.3619,2300.0
2006-03-10 12:45:00,42.41,42.41,42.38,42.38,1300.0,41.3424,41.3424,41.3132,41.3132,1300.0
2006-03-10 12:50:00,42.39,42.4,42.34,42.35,3700.0,41.3229,41.3327,41.2742,41.2839,3700.0
2006-03-10 12:55:00,42.32,42.41,42.32,42.4,2800.0,41.2547,41.3424,41.2547,41.3327,2800.0
2006-03-10 13:00:00,42.41,42.42,42.41,42.42,1400.0,41.3424,41.3522,41.3424,41.3522,1400.0
2006-03-10 13:05:00,42.42,42.44,42.41,42.44,700.0,41.3522,41.3717,41.3424,41.3717,700.0
2006-03-10 13:10:00,42.44,42.47,42.44,42.47,1200.0,41.3717,41.4009,41.3717,41.4009,1200.0
2006-03-10 13:15:00,42.47,42.49,42.47,42.49,1600.0,41.4009,41.4204,41.4009,41.4204,1600.0
2006-03-10 13:20:00,42.49,42.49,42.49,42.49,1700.0,41.4204,41.4204,41.4204,41.4204,1700.0
2006-03-10 13:25:00,42.48,42.5,42.47,42.47,2600.0,41.4107,41.4302,41.4009,41.4009,2600.0
2006-03-10 13:30:00,42.44,42.44,42.39,42.42,5100.0,41.3717,41.3717,41.3229,41.3522,5100.0
2006-03-10 13:35:00,42.42,42.43,42.4,42.42,1900.0,41.3522,41.3619,41.3327,41.3522,1900.0
2006-03-10 13:40:00,42.43,42.43,42.43,42.43,300.0,41.3619,41.3619,41.3619,41.3619,300.0
2006-03-10 13:45:00,42.42,42.42,42.4,42.4,1200.0,41.3522,41.3522,41.3327,41.3327,1200.0
2006-03-10 13:50:00,42.4,42.41,42.39,42.41,1000.0,41.3327,41.3424,41.3229,41.3424,1000.0
2006-03-10 13:55:00,42.42,42.42,42.42,42.42,1000.0,41.3522,41.3522,41.3522,41.3522,1000.0
2006-03-10 14:00:00,42.42,42.42,42.41,42.42,1400.0,41.3522,41.3522,41.3424,41.3522,1400.0
2006-03-10 14:05:00,42.43,42.47,42.43,42.45,2200.0,41.3619,41.4009,41.3619,41.3814,2200.0
2006-03-10 14:10:00,42.45,42.52,42.45,42.52,2100.0,41.3814,41.4497,41.3814,41.4497,2100.0
2006-03-10 14:15:00,42.53,42.55,42.53,42.53,45100.0,41.4594,41.4789,41.4594,41.4594,45100.0
2006-03-10 14:20:00,42.53,42.54,42.42,42.44,100500.0,41.4594,41.4692,41.3522,41.3717,100500.0
2006-03-10 14:25:00,42.46,42.46,42.44,42.45,900.0,41.3912,41.3912,41.3717,41.3814,900.0
2006-03-10 14:30:00,42.46,42.46,42.32,42.4,4300.0,41.3912,41.3912,41.2547,41.3327,4300.0
2006-03-10 14:35:00,42.4,42.5,42.4,42.48,2500.0,41.3327,41.4302,41.3327,41.4107,2500.0
2006-03-10 14:40:00,42.51,42.51,42.4,42.42,2300.0,41.4399,41.4399,41.3327,41.3522,2300.0
2006-03-10 14:45:00,42.45,42.46,42.33,42.34,4900.0,41.3814,41.3912,41.2644,41.2742,4900.0
2006-03-10 14:50:00,42.34,42.43,42.34,42.43,2100.0,41.2742,41.3619,41.2742,41.3619,2100.0
2006-03-10 14:55:00,42.41,42.42,42.39,42.4,3500.0,41.3424,41.3522,41.3229,41.3327,3500.0
2006-03-10 15:00:00,42.4,42.44,42.39,42.44,133100.0,41.3327,41.3717,41.3229,41.3717,133100.0
2006-03-10 15:05:00,42.42,42.44,42.38,42.42,3800.0,41.3522,41.3717,41.3132,41.3522,3800.0
2006-03-10 15:10:00,42.42,42.42,42.39,42.41,1600.0,41.3522,41.3522,41.3229,41.3424,1600.0
2006-03-10 15:15:00,42.41,42.42,42.36,42.42,4400.0,41.3424,41.3522,41.2937,41.3522,4400.0
2006-03-10 15:20:00,42.41,42.41,42.38,42.41,3600.0,41.3424,41.3424,41.3132,41.3424,3600.0
2006-03-10 15:25:00,42.42,42.46,42.42,42.45,2200.0,41.3522,41.3912,41.3522,41.3814,2200.0
2006-03-10 15:30:00,42.47,42.51,42.47,42.49,4600.0,41.4009,41.4399,41.4009,41.4204,4600.0
2006-03-10 15:35:00,42.5,42.53,42.49,42.49,4000.0,41.4302,41.4594,41.4204,41.4204,4000.0
2006-03-10 15:40:00,42.49,42.49,42.47,42.47,500.0,41.4204,41.4204,41.4009,41.4009,500.0
2006-03-10 15:45:00,42.47,42.47,42.43,42.44,3300.0,41.4009,41.4009,41.3619,41.3717,3300.0
2006-03-10 15:50:00,42.45,42.55,42.45,42.55,25600.0,41.3814,41.4789,41.3814,41.4789,25600.0
2006-03-10 15:55:00,42.54,42.55,42.52,42.54,7900.0,41.4692,41.4789,41.4497,41.4692,7900.0
2006-03-13 09:30:00,42.61,42.61,42.52,42.57,3600.0,41.5374,41.5374,41.4497,41.4984,3600.0
2006-03-13 09:35:00,42.58,42.74,42.58,42.69,2600.0,41.5081,41.6641,41.5081,41.6154,2600.0
2006-03-13 09:40:00,42.64,42.7,42.61,42.7,900.0,41.5666,41.6251,41.5374,41.6251,900.0
2006-03-13 09:45:00,42.73,42.73,42.63,42.66,3100.0,41.6544,41.6544,41.5569,41.5861,3100.0
2006-03-13 09:50:00,42.62,42.65,42.6,42.65,1900.0,41.5471,41.5764,41.5276,41.5764,1900.0
2006-03-13 09:55:00,42.65,42.65,42.65,42.65,700.0,41.5764,41.5764,41.5764,41.5764,700.0
2006-03-13 10:00:00,42.65,42.7,42.65,42.68,2900.0,41.5764,41.6251,41.5764,41.6056,2900.0
2006-03-13 10:05:00,42.69,42.7,42.65,42.65,3800.0,41.6154,41.6251,41.5764,41.5764,3800.0
2006-03-13 10:10:00,42.68,42.7,42.68,42.69,2400.0,41.6056,41.6251,41.6056,41.6154,2400.0
2006-03-13 10:15:00,42.69,42.69,42.66,42.68,1500.0,41.6154,41.6154,41.5861,41.6056,1500.0
2006-03-13 10:20:00,42.68,42.68,42.66,42.68,2200.0,41.6056,41.6056,41.5861,41.6056,2200.0
2006-03-13 10:25:00,42.68,42.68,42.65,42.67,1800.0,41.6056,41.6056,41.5764,41.5959,1800.0
2006-03-13 10:30:00,42.67,42.67,42.64,42.64,5000.0,41.5959,41.5959,41.5666,41.5666,5000.0
2006-03-13 10:35:00,42.63,42.63,42.6,42.6,7100.0,41.5569,41.5569,41.5276,41.5276,7100.0
2006-03-13 10:40:00,42.58,42.58,42.5,42.55,2100.0,41.5081,41.5081,41.4302,41.4789,2100.0
2006-03-13 10:45:00,42.53,42.56,42.53,42.56,2200.0,41.4594,41.4886,41.4594,41.4886,2200.0
2006-03-13 10:50:00,42.56,42.59,42.55,42.59,2200.0,41.4886,41.5179,41.4789,41.5179,2200.0
2006-03-13 10:55:00,42.6,42.6,42.59,42.59,4100.0,41.5276,41.5276,41.5179,41.5179,4100.0
2006-03-13 11:00:00,42.57,42.6,42.56,42.59,2300.0,41.4984,41.5276,41.4886,41.5179,2300.0
2006-03-13 11:05:00,42.58,42.59,42.56,42.57,5400.0,41.5081,41.5179,41.4886,41.4984,5400.0
2006-03-13 11:10:00,42.57,42.59,42.57,42.58,2700.0,41.4984,41.5179,41.4984,41.5081,2700.0
2006-03-13 11:15:00,42.59,42.59,42.55,42.57,1900.0,41.5179,41.5179,41.4789,41.4984,1900.0
2006-03-13 11:20:00,42.57,42.6,42.57,42.6,3000.0,41.4984,41.5276,41.4984,41.5276,3000.0
2006-03-13 11:25:00,42.6,42.6,42.58,42.58,6000.0,41.5276,41.5276,41.5081,41.5081,6000.0
2006-03-13 11:30:00,42.57,42.58,42.57,42.58,1800.0,41.4984,41.5081,41.4984,41.5081,1800.0
2006-03-13 11:35:00,42.58,42.58,42.55,42.57,1200.0,41.5081,41.5081,41.4789,41.4984,1200.0
2006-03-13 11:40:00,42.57,42.59,42.57,42.59,1200.0,41.4984,41.5179,41.4984,41.5179,1200.0
2006-03-13 11:45:00,42.57,42.58,42.54,42.54,2600.0,41.4984,41.5081,41.4692,41.4692,2600.0
2006-03-13 11:50:00,42.54,42.55,42.52,42.55,2100.0,41.4692,41.4789,41.4497,41.4789,2100.0
2006-03-13 11:55:00,42.52,42.52,42.45,42.45,1700.0,41.4497,41.4497,41.3814,41.3814,1700.0
2006-03-13 12:00:00,42.44,42.45,42.41,42.45,900.0,41.3717,41.3814,41.3424,41.3814,900.0
2006-03-13 12:05:00,42.45,42.45,42.41,42.41,900.0,41.3814,41.3814,41.3424,41.3424,900.0
2006-03-13 12:10:00,42.44,42.46,42.42,42.42,1700.0,41.3717,41.3912,41.3522,41.3522,1700.0
2006-03-13 12:15:00,42.43,42.43,42.41,42.41,900.0,41.3619,41.3619,41.3424,41.3424,900.0
2006-03-13 12:20:00,42.45,42.45,42.42,42.44,500.0,41.3814,41.3814,41.3522,41.3717,500.0
2006-03-13 12:25:00,42.45,42.46,42.44,42.44,700.0,41.3814,41.3912,41.3717,41.3717,700.0
2006-03-13 12:30:00,42.46,42.46,42.42,42.43,1400.0,41.3912,41.3912,41.3522,41.3619,1400.0
2006-03-13 12:35:00,42.42,42.43,42.4,42.4,2400.0,41.3522,41.3619,41.3327,41.3327,2400.0
2006-03-13 12:40:00,42.43,42.43,42.41,42.41,1600.0,41.3619,41.3619,41.3424,41.3424,1600.0
2006-03-13 12:45:00,42.4,42.42,42.4,42.4,700.0,41.3327,41.3522,41.3327,41.3327,700.0
2006-03-13 12:50:00,42.38,42.41,42.38,42.38,1500.0,41.3132,41.3424,41.3132,41.3132,1500.0
2006-03-13 12:55:00,42.41,42.41,42.37,42.4,800.0,41.3424,41.3424,41.3034,41.3327,800.0
2006-03-13 13:00:00,42.38,42.39,42.37,42.38,2600.0,41.3132,41.3229,41.3034,41.3132,2600.0
2006-03-13 13:05:00,42.39,42.4,42.36,42.4,2100.0,41.3229,41.3327,41.2937,41.3327,2100.0
2006-03-13 13:10:00,42.38,42.38,42.31,42.31,5700.0,41.3132,41.3132,41.2449,41.2449,5700.0
2006-03-13 13:15:00,42.3,42.32,42.27,42.31,2600.0,41.2352,41.2547,41.2059,41.2449,2600.0
2006-03-13 13:20:00,42.32,42.36,42.32,42.36,1100.0,41.2547,41.2937,41.2547,41.2937,1100.0
2006-03-13 13:25:00,42.36,42.36,42.27,42.28,1900.0,41.2937,41.2937,41.2059,41.2157,1900.0
2006-03-13 13:30:00,42.28,42.38,42.28,42.37,3700.0,41.2157,41.3132,41.2157,41.3034,3700.0
2006-03-13 13:35:00,42.38,42.39,42.36,42.37,1000.0,41.3132,41.3229,41.2937,41.3034,1000.0
2006-03-13 13:40:00,42.38,42.38,42.26,42.26,3000.0,41.3132,41.3132,41.1962,41.1962,3000.0
2006-03-13 13:45:00,42.25,42.25,42.19,42.21,4200.0,41.1865,41.1865,41.128,41.1475,4200.0
2006-03-13 13:50:00,42.21,42.21,42.16,42.16,5000.0,41.1475,41.1475,41.0987,41.0987,5000.0
2006-03-13 13:55:00,42.16,42.16,42.11,42.12,3100.0,41.0987,41.0987,41.05,41.0597,3100.0
2006-03-13 14:00:00,42.12,42.25,42.12,42.25,3300.0,41.0597,41.1865,41.0597,41.1865,3300.0
2006-03-13 14:05:00,42.22,42.27,42.22,42.24,2800.0,41.1572,41.2059,41.1572,41.1767,2800.0
2006-03-13 14:10:00,42.23,42.25,42.23,42.25,2300.0,41.167,41.1865,41.167,41.1865,2300.0
2006-03-13 14:15:00,42.25,42.26,42.23,42.25,2700.0,41.1865,41.1962,41.167,41.1865,2700.0
2006-03-13 14:20:00,42.26,42.32,42.26,42.32,1800.0,41.1962,41.2547,41.1962,41.2547,1800.0
2006-03-13 14:25:00,42.32,42.32,42.25,42.25,2900.0,41.2547,41.2547,41.1865,41.1865,2900.0
2006-03-13 14:30:00,42.23,42.27,42.2,42.27,2400.0,41.167,41.2059,41.1377,41.2059,2400.0
2006-03-13 14:35:00,42.26,42.26,42.23,42.23,2300.0,41.1962,41.1962,41.167,41.167,2300.0
2006-03-13 14:40:00,42.18,42.18,42.14,42.15,3200.0,41.1182,41.1182,41.0792,41.089,3200.0
2006-03-13 14:45:00,42.13,42.13,42.1,42.11,3800.0,41.0695,41.0695,41.0402,41.05,3800.0
2006-03-13 14:50:00,42.12,42.12,42.05,42.08,3300.0,41.0597,41.0597,40.9915,41.0207,3300.0
2006-03-13 14:55:00,42.08,42.08,42.08,42.08,500.0,41.0207,41.0207,41.0207,41.0207,500.0
2006-03-13 15:00:00,42.08,42.13,42.08,42.13,3500.0,41.0207,41.0695,41.0207,41.0695,3500.0
2006-03-13 15:05:00,42.13,42.13,42.09,42.1,2400.0,41.0695,41.0695,41.0305,41.0402,2400.0
2006-03-13 15:10:00,42.11,42.13,42.1,42.13,1600.0,41.05,41.0695,41.0402,41.0695,1600.0
2006-03-13 15:15:00,42.14,42.18,42.14,42.17,7300.0,41.0792,41.1182,41.0792,41.1085,7300.0
2006-03-13 15:20:00,42.19,42.19,42.15,42.15,3300.0,41.128,41.128,41.089,41.089,3300.0
2006-03-13 15:25:00,42.15,42.16,42.1,42.14,3200.0,41.089,41.0987,41.0402,41.0792,3200.0
2006-03-13 15:30:00,42.15,42.15,42.12,42.13,7300.0,41.089,41.089,41.0597,41.0695,7300.0
2006-03-13 15:35:00,42.13,42.2,42.13,42.18,6700.0,41.0695,41.1377,41.0695,41.1182,6700.0
2006-03-13 15:40:00,42.17,42.24,42.15,42.24,4800.0,41.1085,41.1767,41.089,41.1767,4800.0
2006-03-13 15:45:00,42.24,42.26,42.23,42.25,4600.0,41.1767,41.1962,41.167,41.1865,4600.0
2006-03-13 15:50:00,42.25,42.25,42.18,42.18,6800.0,41.1865,41.1865,41.1182,41.1182,6800.0
2006-03-13 15:55:00,42.18,42.18,42.14,42.16,14200.0,41.1182,41.1182,41.0792,41.0987,14200.0
2006-03-14 09:30:00,42.04,42.04,41.6,41.6,12500.0,40.9817,40.9817,40.5528,40.5528,12500.0
2006-03-14 09:35:00,41.55,41.7,41.45,41.7,8100.0,40.5041,40.6503,40.4066,40.6503,8100.0
2006-03-14 09:40:00,41.7,41.7,41.5,41.59,9500.0,40.6503,40.6503,40.4553,40.5431,9500.0
2006-03-14 09:45:00,41.59,41.66,41.44,41.48,8800.0,40.5431,40.6113,40.3968,40.4358,8800.0
2006-03-14 09:50:00,41.48,41.66,41.48,41.65,10000.0,40.4358,40.6113,40.4358,40.6016,10000.0
2006-03-14 09:55:00,41.65,41.72,41.6,41.62,7800.0,40.6016,40.6698,40.5528,40.5723,7800.0
2006-03-14 10:00:00,41.56,41.65,41.56,41.64,3800.0,40.5138,40.6016,40.5138,40.5918,3800.0
2006-03-14 10:05:00,41.65,41.72,41.47,41.49,16100.0,40.6016,40.6698,40.4261,40.4456,16100.0
2006-03-14 10:10:00,41.49,41.49,41.35,41.35,14500.0,40.4456,40.4456,40.3091,40.3091,14500.0
2006-03-14 10:15:00,41.35,41.48,41.33,41.48,14700.0,40.3091,40.4358,40.2896,40.4358,14700.0
2006-03-14 10:20:00,41.48,41.48,41.46,41.46,2800.0,40.4358,40.4358,40.4163,40.4163,2800.0
2006-03-14 10:25:00,41.46,41.48,41.44,41.48,3400.0,40.4163,40.4358,40.3968,40.4358,3400.0
2006-03-14 10:30:00,41.48,41.48,41.45,41.45,6100.0,40.4358,40.4358,40.4066,40.4066,6100.0
2006-03-14 10:35:00,41.46,41.46,41.43,41.43,5400.0,40.4163,40.4163,40.3871,40.3871,5400.0
2006-03-14 10:40:00,41.41,41.43,41.3,41.3,4300.0,40.3676,40.3871,40.2604,40.2604,4300.0
2006-03-14 10:45:00,41.34,41.34,41.22,41.29,17800.0,40.2994,40.2994,40.1824,40.2506,17800.0
2006-03-14 10:50:00,41.28,41.28,41.12,41.23,7400.0,40.2409,40.2409,40.0849,40.1921,7400.0
2006-03-14 10:55:00,41.2,41.23,41.1,41.11,18700.0,40.1629,40.1921,40.0654,40.0751,18700.0
2006-03-14 11:00:00,41.11,41.15,41.1,41.12,18500.0,40.0751,40.1141,40.0654,40.0849,18500.0
2006-03-14 11:05:00,41.13,41.14,41.07,41.07,12400.0,40.0946,40.1044,40.0362,40.0362,12400.0
2006-03-14 11:10:00,41.03,41.19,41.0,41.07,43700.0,39.9972,40.1531,39.9679,40.0362,43700.0
2006-03-14 11:15:00,41.07,41.07,40.99,41.0,29600.0,40.0362,40.0362,39.9582,39.9679,29600.0
2006-03-14 11:20:00,40.99,40.99,40.95,40.97,22000.0,39.9582,39.9582,39.9192,39.9387,22000.0
2006-03-14 11:25:00,40.97,41.0,40.83,40.83,19000.0,39.9387,39.9679,39.8022,39.8022,19000.0
2006-03-14 11:30:00,40.85,40.98,40.85,40.93,14200.0,39.8217,39.9484,39.8217,39.8997,14200.0
2006-03-14 11:35:00,40.92,40.96,40.88,40.93,10200.0,39.8899,39.9289,39.8509,39.8997,10200.0
2006-03-14 11:40:00,40.94,40.97,40.92,40.94,8400.0,39.9094,39.9387,39.8899,39.9094,8400.0
2006-03-14 11:45:00,40.93,40.94,40.87,40.9,22800.0,39.8997,39.9094,39.8412,39.8704,22800.0
2006-03-14 11:50:00,40.9,40.93,40.87,40.91,7800.0,39.8704,39.8997,39.8412,39.8802,7800.0
2006-03-14 11:55:00,40.9,40.93,40.9,40.91,6900.0,39.8704,39.8997,39.8704,39.8802,6900.0
2006-03-14 12:00:00,40.92,40.95,40.89,40.9,162300.0,39.8899,39.9192,39.8607,39.8704,162300.0
2006-03-14 12:05:00,40.89,40.9,40.88,40.88,9200.0,39.8607,39.8704,39.8509,39.8509,9200.0
2006-03-14 12:10:00,40.87,40.87,40.79,40.8,28200.0,39.8412,39.8412,39.7632,39.773,28200.0
2006-03-14 12:15:00,40.8,40.81,40.76,40.76,19700.0,39.773,39.7827,39.734,39.734,19700.0
2006-03-14 12:20:00,40.76,40.77,40.6,40.68,34300.0,39.734,39.7437,39.578,39.656,34300.0
2006-03-14 12:25:00,40.68,40.68,40.55,40.57,34400.0,39.656,39.656,39.5292,39.5487,34400.0
2006-03-14 12:30:00,40.57,40.57,40.39,40.4,70200.0,39.5487,39.5487,39.3733,39.383,70200.0
2006-03-14 12:35:00,40.4,40.4,40.3,40.4,74400.0,39.383,39.383,39.2855,39.383,74400.0
2006-03-14 12:40:00,40.39,40.4,40.3,40.34,27100.0,39.3733,39.383,39.2855,39.3245,27100.0
2006-03-14 12:45:00,40.36,40.36,40.2,40.24,27300.0,39.344,39.344,39.1881,39.227,27300.0
2006-03-14 12:50:00,40.23,40.35,40.23,40.35,20800.0,39.2173,39.3343,39.2173,39.3343,20800.0
2006-03-14 12:55:00,40.38,40.44,40.35,40.43,33800.0,39.3635,39.422,39.3343,39.4123,33800.0
2006-03-14 13:00:00,40.43,40.57,40.35,40.55,43900.0,39.4123,39.5487,39.3343,39.5292,43900.0
2006-03-14 13:05:00,40.52,40.57,40.48,40.53,9700.0,39.5,39.5487,39.461,39.5097,9700.0
2006-03-14 13:10:00,40.53,40.58,40.53,40.58,6000.0,39.5097,39.5585,39.5097,39.5585,6000.0
2006-03-14 13:15:00,40.57,40.7,40.57,40.68,30300.0,39.5487,39.6755,39.5487,39.656,30300.0
2006-03-14 13:20:00,40.63,40.64,40.48,40.5,32100.0,39.6072,39.617,39.461,39.4805,32100.0
2006-03-14 13:25:00,40.5,40.55,40.42,40.47,22100.0,39.4805,39.5292,39.4025,39.4513,22100.0
2006-03-14 13:30:00,40.45,40.45,40.37,40.4,12000.0,39.4318,39.4318,39.3538,39.383,12000.0
2006-03-14 13:35:00,40.41,40.41,40.16,40.2,41700.0,39.3928,39.3928,39.1491,39.1881,41700.0
2006-03-14 13:40:00,40.2,40.24,40.06,40.06,22700.0,39.1881,39.227,39.0516,39.0516,22700.0
2006-03-14 13:45:00,40.04,40.1,39.78,40.09,64900.0,39.0321,39.0906,38.7786,39.0808,64900.0
2006-03-14 13:50:00,40.08,40.15,39.96,40.0,41000.0,39.0711,39.1393,38.9541,38.9931,41000.0
2006-03-14 13:55:00,39.9,40.0,39.5,39.57,65300.0,38.8956,38.9931,38.5057,38.5739,65300.0
2006-03-14 14:00:00,39.51,39.58,39.15,39.17,89900.0,38.5154,38.5837,38.1645,38.184,89900.0
2006-03-14 14:05:00,38.96,39.08,38.45,38.6,164400.0,37.9793,38.0963,37.4821,37.6283,164400.0
2006-03-14 14:10:00,38.56,38.93,38.3,38.61,107000.0,37.5893,37.95,37.3359,37.6381,107000.0
2006-03-14 14:15:00,38.7,38.7,38.34,38.58,120300.0,37.7258,37.7258,37.3749,37.6088,120300.0
2006-03-14 14:20:00,38.58,38.75,38.3,38.46,120600.0,37.6088,37.7746,37.3359,37.4919,120600.0
2006-03-14 14:25:00,38.5,38.6,38.35,38.37,45300.0,37.5309,37.6283,37.3846,37.4041,45300.0
2006-03-14 14:30:00,38.39,38.4,37.84,37.89,74300.0,37.4236,37.4334,36.8875,36.9362,74300.0
2006-03-14 14:35:00,37.89,38.54,37.8,38.45,207700.0,36.9362,37.5698,36.8485,37.4821,207700.0
2006-03-14 14:40:00,38.45,38.76,38.24,38.6,397400.0,37.4821,37.7843,37.2774,37.6283,397400.0
2006-03-14 14:45:00,38.5,38.83,38.5,38.82,118400.0,37.5309,37.8525,37.5309,37.8428,118400.0
2006-03-14 14:50:00,38.83,38.94,38.68,38.93,68000.0,37.8525,37.9598,37.7063,37.95,68000.0
2006-03-14 14:55:00,38.91,38.98,38.72,38.93,207500.0,37.9305,37.9988,37.7453,37.95,207500.0
2006-03-14 15:00:00,38.92,39.24,38.89,39.1,141200.0,37.9403,38.2522,37.911,38.1157,141200.0
2006-03-14 15:05:00,39.08,39.3,39.0,39.23,68600.0,38.0963,38.3107,38.0183,38.2425,68600.0
2006-03-14 15:10:00,39.23,39.3,39.06,39.07,62000.0,38.2425,38.3107,38.0768,38.0865,62000.0
2006-03-14 15:15:00,39.07,39.21,38.97,39.21,173700.0,38.0865,38.223,37.989,38.223,173700.0
2006-03-14 15:20:00,39.22,39.22,39.0,39.1,46200.0,38.2327,38.2327,38.0183,38.1157,46200.0
2006-03-14 15:25:00,39.09,39.37,39.06,39.27,48800.0,38.106,38.379,38.0768,38.2815,48800.0
2006-03-14 15:30:00,39.28,39.4,39.27,39.32,38300.0,38.2912,38.4082,38.2815,38.3302,38300.0
2006-03-14 15:35:00,39.33,39.48,39.32,39.48,46000.0,38.34,38.4862,38.3302,38.4862,46000.0
2006-03-14 15:40:00,39.47,39.63,39.46,39.63,77600.0,38.4764,38.6324,38.4667,38.6324,77600.0
2006-03-14 15:45:00,39.62,39.73,39.59,39.59,53100.0,38.6227,38.7299,38.5934,38.5934,53100.0
2006-03-14 15:50:00,39.57,39.62,39.36,39.37,122700.0,38.5739,38.6227,38.3692,38.379,122700.0
2006-03-14 15:55:00,39.33,39.47,39.33,39.41,300200.0,38.34,38.4764,38.34,38.4179,300200.0
2006-03-15 09:30:00,39.2,39.25,39.0,39.0,90300.0,38.2132,38.262,38.0183,38.0183,90300.0
2006-03-15 09:35:00,38.9,38.9,38.2,38.22,33900.0,37.9208,37.9208,37.2384,37.2579,33900.0
2006-03-15 09:40:00,38.15,38.22,37.75,38.1,66800.0,37.1897,37.2579,36.7997,37.1409,66800.0
2006-03-15 09:45:00,38.15,38.15,37.92,38.11,114300.0,37.1897,37.1897,36.9655,37.1507,114300.0
2006-03-15 09:50:00,38.11,38.11,37.62,37.76,68800.0,37.1507,37.1507,36.673,36.8095,68800.0
2006-03-15 09:55:00,37.75,37.9,37.5,37.5,97300.0,36.7997,36.946,36.556,36.556,97300.0
2006-03-15 10:00:00,37.8,37.8,37.16,37.2,176500.0,36.8485,36.8485,36.2246,36.2636,176500.0
2006-03-15 10:05:00,37.2,37.21,36.36,36.7,176900.0,36.2636,36.2733,35.4447,35.7762,176900.0
2006-03-15 10:10:00,36.8,37.19,36.79,37.15,87500.0,35.8736,36.2538,35.8639,36.2148,87500.0
2006-03-15 10:15:00,37.25,37.39,37.1,37.25,109000.0,36.3123,36.4488,36.1661,36.3123,109000.0
2006-03-15 10:20:00,37.18,37.27,36.83,36.83,85400.0,36.2441,36.3318,35.9029,35.9029,85400.0
2006-03-15 10:25:00,36.9,37.0,36.6,36.95,90700.0,35.9711,36.0686,35.6787,36.0199,90700.0
2006-03-15 10:30:00,36.96,37.07,36.8,36.97,88800.0,36.0296,36.1368,35.8736,36.0394,88800.0
2006-03-15 10:35:00,36.99,37.2,36.85,37.2,63600.0,36.0589,36.2636,35.9224,36.2636,63600.0
2006-03-15 10:40:00,37.19,37.22,37.1,37.16,209300.0,36.2538,36.2831,36.1661,36.2246,209300.0
2006-03-15 10:45:00,37.1,37.4,36.6,37.4,154400.0,36.1661,36.4585,35.6787,36.4585,154400.0
2006-03-15 10:50:00,37.39,37.39,37.2,37.25,85800.0,36.4488,36.4488,36.2636,36.3123,85800.0
2006-03-15 10:55:00,37.22,37.26,37.1,37.18,91300.0,36.2831,36.3221,36.1661,36.2441,91300.0
2006-03-15 11:00:00,37.1,37.35,37.1,37.24,124200.0,36.1661,36.4098,36.1661,36.3026,124200.0
2006-03-15 11:05:00,37.25,37.33,37.23,37.32,44700.0,36.3123,36.3903,36.2928,36.3806,44700.0
2006-03-15 11:10:00,37.33,37.35,37.29,37.32,37000.0,36.3903,36.4098,36.3513,36.3806,37000.0
2006-03-15 11:15:00,37.32,37.32,37.25,37.28,28400.0,36.3806,36.3806,36.3123,36.3416,28400.0
2006-03-15 11:20:00,37.28,37.29,37.2,37.27,23100.0,36.3416,36.3513,36.2636,36.3318,23100.0
2006-03-15 11:25:00,37.27,37.29,37.25,37.28,25200.0,36.3318,36.3513,36.3123,36.3416,25200.0
2006-03-15 11:30:00,37.28,37.33,37.21,37.21,106300.0,36.3416,36.3903,36.2733,36.2733,106300.0
2006-03-15 11:35:00,37.24,37.35,37.22,37.28,48100.0,36.3026,36.4098,36.2831,36.3416,48100.0
2006-03-15 11:40:00,37.29,37.31,37.22,37.22,76900.0,36.3513,36.3708,36.2831,36.2831,76900.0
2006-03-15 11:45:00,37.27,37.3,37.09,37.14,55400.0,36.3318,36.3611,36.1563,36.2051,55400.0
2006-03-15 11:50:00,37.14,37.29,37.14,37.28,148100.0,36.2051,36.3513,36.2051,36.3416,148100.0
2006-03-15 11:55:00,37.27,37.3,37.25,37.28,69700.0,36.3318,36.3611,36.3123,36.3416,69700.0
2006-03-15 12:00:00,37.25,37.27,37.23,37.26,28100.0,36.3123,36.3318,36.2928,36.3221,28100.0
2006-03-15 12:05:00,37.26,37.3,36.98,37.3,49200.0,36.3221,36.3611,36.0491,36.3611,49200.0
2006-03-15 12:10:00,37.3,37.3,37.21,37.27,64100.0,36.3611,36.3611,36.2733,36.3318,64100.0
2006-03-15 12:15:00,37.28,37.3,37.23,37.23,46200.0,36.3416,36.3611,36.2928,36.2928,46200.0
2006-03-15 12:20:00,37.23,37.26,37.11,37.11,28700.0,36.2928,36.3221,36.1758,36.1758,28700.0
2006-03-15 12:25:00,37.1,37.17,37.06,37.17,12400.0,36.1661,36.2343,36.1271,36.2343,12400.0
2006-03-15 12:30:00,37.17,37.26,37.17,37.23,13200.0,36.2343,36.3221,36.2343,36.2928,13200.0
2006-03-15 12:35:00,37.23,37.29,37.15,37.29,145300.0,36.2928,36.3513,36.2148,36.3513,145300.0
2006-03-15 12:40:00,37.29,37.47,37.29,37.43,68200.0,36.3513,36.5268,36.3513,36.4878,68200.0
2006-03-15 12:45:00,37.44,37.45,37.41,37.41,13300.0,36.4975,36.5073,36.4683,36.4683,13300.0
2006-03-15 12:50:00,37.41,37.44,37.37,37.39,18300.0,36.4683,36.4975,36.4293,36.4488,18300.0
2006-03-15 12:55:00,37.4,37.46,37.38,37.45,28800.0,36.4585,36.517,36.439,36.5073,28800.0
2006-03-15 13:00:00,37.43,37.45,37.35,37.4,12800.0,36.4878,36.5073,36.4098,36.4585,12800.0
2006-03-15 13:05:00,37.4,37.4,37.31,37.34,28500.0,36.4585,36.4585,36.3708,36.4001,28500.0
2006-03-15 13:10:00,37.35,37.39,37.29,37.33,16200.0,36.4098,36.4488,36.3513,36.3903,16200.0
2006-03-15 13:15:00,37.33,37.38,37.3,37.37,11200.0,36.3903,36.439,36.3611,36.4293,11200.0
2006-03-15 13:20:00,37.37,37.37,37.33,37.35,12100.0,36.4293,36.4293,36.3903,36.4098,12100.0
2006-03-15 13:25:00,37.36,37.4,37.35,37.4,16100.0,36.4195,36.4585,36.4098,36.4585,16100.0
2006-03-15 13:30:00,37.37,37.48,37.32,37.48,41200.0,36.4293,36.5365,36.3806,36.5365,41200.0
2006-03-15 13:35:00,37.48,37.69,37.48,37.69,63800.0,36.5365,36.7412,36.5365,36.7412,63800.0
2006-03-15 13:40:00,37.69,37.69,37.56,37.63,87600.0,36.7412,36.7412,36.6145,36.6828,87600.0
2006-03-15 13:45:00,37.62,37.67,37.62,37.65,14300.0,36.673,36.7217,36.673,36.7022,14300.0
2006-03-15 13:50:00,37.65,37.65,37.58,37.61,27500.0,36.7022,36.7022,36.634,36.6633,27500.0
2006-03-15 13:55:00,37.61,37.7,37.61,37.7,31300.0,36.6633,36.751,36.6633,36.751,31300.0
2006-03-15 14:00:00,37.68,37.69,37.66,37.67,46300.0,36.7315,36.7412,36.712,36.7217,46300.0
2006-03-15 14:05:00,37.66,37.7,37.66,37.69,31700.0,36.712,36.751,36.712,36.7412,31700.0
2006-03-15 14:10:00,37.69,37.7,37.65,37.68,82000.0,36.7412,36.751,36.7022,36.7315,82000.0
2006-03-15 14:15:00,37.68,37.87,37.68,37.86,71200.0,36.7315,36.9167,36.7315,36.907,71200.0
2006-03-15 14:20:00,37.87,37.88,37.73,37.8,60800.0,36.9167,36.9265,36.7802,36.8485,60800.0
2006-03-15 14:25:00,37.82,37.99,37.7,37.98,42300.0,36.868,37.0337,36.751,37.0239,42300.0
2006-03-15 14:30:00,37.97,38.23,37.97,38.21,123900.0,37.0142,37.2676,37.0142,37.2482,123900.0
2006-03-15 14:35:00,38.21,38.21,38.08,38.1,38400.0,37.2482,37.2482,37.1214,37.1409,38400.0
2006-03-15 14:40:00,38.12,38.15,38.07,38.1,44000.0,37.1604,37.1897,37.1117,37.1409,44000.0
2006-03-15 14:45:00,38.11,38.26,38.1,38.22,56200.0,37.1507,37.2969,37.1409,37.2579,56200.0
2006-03-15 14:50:00,38.23,38.24,38.1,38.22,49700.0,37.2676,37.2774,37.1409,37.2579,49700.0
2006-03-15 14:55:00,38.24,38.4,38.24,38.38,51000.0,37.2774,37.4334,37.2774,37.4139,51000.0
2006-03-15 15:00:00,38.37,38.63,38.1,38.52,73100.0,37.4041,37.6576,37.1409,37.5503,73100.0
2006-03-15 15:05:00,38.54,38.75,38.5,38.5,44400.0,37.5698,37.7746,37.5309,37.5309,44400.0
2006-03-15 15:10:00,38.5,38.7,38.5,38.66,33600.0,37.5309,37.7258,37.5309,37.6868,33600.0
2006-03-15 15:15:00,38.66,38.7,38.53,38.66,39000.0,37.6868,37.7258,37.5601,37.6868,39000.0
2006-03-15 15:20:00,38.62,38.73,38.62,38.65,41000.0,37.6478,37.7551,37.6478,37.6771,41000.0
2006-03-15 15:25:00,38.69,38.69,38.42,38.6,58900.0,37.7161,37.7161,37.4529,37.6283,58900.0
2006-03-15 15:30:00,38.6,39.06,38.6,39.06,90500.0,37.6283,38.0768,37.6283,38.0768,90500.0
2006-03-15 15:35:00,39.05,39.1,38.93,39.01,51600.0,38.067,38.1157,37.95,38.028,51600.0
2006-03-15 15:40:00,39.01,39.06,38.93,38.93,45700.0,38.028,38.0768,37.95,37.95,45700.0
2006-03-15 15:45:00,38.92,38.92,38.66,38.84,60800.0,37.9403,37.9403,37.6868,37.8623,60800.0
2006-03-15 15:50:00,38.86,38.92,38.85,38.87,83000.0,37.8818,37.9403,37.872,37.8915,83000.0
2006-03-15 15:55:00,38.86,39.0,38.84,38.99,118200.0,37.8818,38.0183,37.8623,38.0085,118200.0
2006-03-16 09:30:00,38.97,39.03,38.84,38.95,25000.0,37.989,38.0475,37.8623,37.9695,25000.0
2006-03-16 09:35:00,38.94,39.23,38.94,39.19,33200.0,37.9598,38.2425,37.9598,38.2035,33200.0
2006-03-16 09:40:00,39.2,39.51,39.2,39.21,34400.0,38.2132,38.5154,38.2132,38.223,34400.0
2006-03-16 09:45:00,39.21,39.27,39.2,39.26,10300.0,38.223,38.2815,38.2132,38.2717,10300.0
2006-03-16 09:50:00,39.26,39.26,38.99,39.15,19600.0,38.2717,38.2717,38.0085,38.1645,19600.0
2006-03-16 09:55:00,39.19,39.23,39.14,39.21,23600.0,38.2035,38.2425,38.1547,38.223,23600.0
2006-03-16 10:00:00,39.21,39.22,39.13,39.16,22300.0,38.223,38.2327,38.145,38.1742,22300.0
2006-03-16 10:05:00,39.16,39.2,39.16,39.2,36900.0,38.1742,38.2132,38.1742,38.2132,36900.0
2006-03-16 10:10:00,39.2,39.21,39.16,39.16,53900.0,38.2132,38.223,38.1742,38.1742,53900.0
2006-03-16 10:15:00,39.15,39.17,39.03,39.15,38500.0,38.1645,38.184,38.0475,38.1645,38500.0
2006-03-16 10:20:00,39.15,39.2,39.1,39.19,74800.0,38.1645,38.2132,38.1157,38.2035,74800.0
2006-03-16 10:25:00,39.18,39.22,39.16,39.18,16200.0,38.1937,38.2327,38.1742,38.1937,16200.0
2006-03-16 10:30:00,39.18,39.2,39.17,39.17,11500.0,38.1937,38.2132,38.184,38.184,11500.0
2006-03-16 10:35:00,39.17,39.25,39.1,39.21,27100.0,38.184,38.262,38.1157,38.223,27100.0
2006-03-16 10:40:00,39.22,39.29,39.2,39.29,35900.0,38.2327,38.301,38.2132,38.301,35900.0
2006-03-16 10:45:00,39.28,39.42,39.28,39.39,11200.0,38.2912,38.4277,38.2912,38.3984,11200.0
2006-03-16 10:50:00,39.37,39.39,39.2,39.2,57800.0,38.379,38.3984,38.2132,38.2132,57800.0
2006-03-16 10:55:00,39.29,39.29,39.22,39.22,12300.0,38.301,38.301,38.2327,38.2327,12300.0
2006-03-16 11:00:00,39.23,39.35,39.23,39.35,19600.0,38.2425,38.3595,38.2425,38.3595,19600.0
2006-03-16 11:05:00,39.36,39.39,39.3,39.34,29100.0,38.3692,38.3984,38.3107,38.3497,29100.0
2006-03-16 11:10:00,39.34,39.38,39.34,39.35,13900.0,38.3497,38.3887,38.3497,38.3595,13900.0
2006-03-16 11:15:00,39.36,39.6,39.35,39.6,25400.0,38.3692,38.6032,38.3595,38.6032,25400.0
2006-03-16 11:20:00,39.56,39.6,39.44,39.55,59000.0,38.5642,38.6032,38.4472,38.5544,59000.0
2006-03-16 11:25:00,39.56,39.63,39.43,39.43,13300.0,38.5642,38.6324,38.4374,38.4374,13300.0
2006-03-16 11:30:00,39.43,39.44,39.34,39.34,6800.0,38.4374,38.4472,38.3497,38.3497,6800.0
2006-03-16 11:35:00,39.33,39.33,39.25,39.26,15500.0,38.34,38.34,38.262,38.2717,15500.0
2006-03-16 11:40:00,39.25,39.25,39.21,39.22,20500.0,38.262,38.262,38.223,38.2327,20500.0
2006-03-16 11:45:00,39.23,39.38,39.23,39.38,10500.0,38.2425,38.3887,38.2425,38.3887,10500.0
2006-03-16 11:50:00,39.36,39.46,39.33,39.36,37600.0,38.3692,38.4667,38.34,38.3692,37600.0
2006-03-16 11:55:00,39.36,39.37,39.3,39.3,13900.0,38.3692,38.379,38.3107,38.3107,13900.0
2006-03-16 12:00:00,39.28,39.34,39.28,39.34,10500.0,38.2912,38.3497,38.2912,38.3497,10500.0
2006-03-16 12:05:00,39.34,39.45,39.34,39.45,11100.0,38.3497,38.4569,38.3497,38.4569,11100.0
2006-03-16 12:10:00,39.43,39.44,39.41,39.44,5400.0,38.4374,38.4472,38.4179,38.4472,5400.0
2006-03-16 12:15:00,39.44,39.49,39.44,39.48,5100.0,38.4472,38.4959,38.4472,38.4862,5100.0
2006-03-16 12:20:00,39.47,39.47,39.45,39.47,5900.0,38.4764,38.4764,38.4569,38.4764,5900.0
2006-03-16 12:25:00,39.47,39.56,39.47,39.56,6500.0,38.4764,38.5642,38.4764,38.5642,6500.0
2006-03-16 12:30:00,39.56,39.7,39.56,39.65,7000.0,38.5642,38.7006,38.5642,38.6519,7000.0
2006-03-16 12:35:00,39.66,39.69,39.65,39.65,4000.0,38.6617,38.6909,38.6519,38.6519,4000.0
2006-03-16 12:40:00,39.65,39.68,39.65,39.68,3200.0,38.6519,38.6811,38.6519,38.6811,3200.0
2006-03-16 12:45:00,39.68,39.75,39.68,39.72,7800.0,38.6811,38.7494,38.6811,38.7201,7800.0
2006-03-16 12:50:00,39.72,39.79,39.72,39.74,8100.0,38.7201,38.7884,38.7201,38.7396,8100.0
2006-03-16 12:55:00,39.79,39.79,39.6,39.66,42500.0,38.7884,38.7884,38.6032,38.6617,42500.0
2006-03-16 13:00:00,39.66,39.89,39.66,39.85,32700.0,38.6617,38.8859,38.6617,38.8469,32700.0
2006-03-16 13:05:00,39.85,40.04,39.85,39.94,63600.0,38.8469,39.0321,38.8469,38.9346,63600.0
2006-03-16 13:10:00,39.92,39.95,39.78,39.78,13600.0,38.9151,38.9444,38.7786,38.7786,13600.0
2006-03-16 13:15:00,39.81,40.0,39.81,39.94,33300.0,38.8079,38.9931,38.8079,38.9346,33300.0
2006-03-16 13:20:00,39.95,39.98,39.85,39.87,20200.0,38.9444,38.9736,38.8469,38.8664,20200.0
2006-03-16 13:25:00,39.88,39.97,39.85,39.93,19000.0,38.8761,38.9638,38.8469,38.9249,19000.0
2006-03-16 13:30:00,39.93,39.93,39.82,39.87,18600.0,38.9249,38.9249,38.8176,38.8664,18600.0
2006-03-16 13:35:00,39.84,39.9,39.83,39.87,17900.0,38.8371,38.8956,38.8274,38.8664,17900.0
2006-03-16 13:40:00,39.86,39.87,39.61,39.61,19700.0,38.8566,38.8664,38.6129,38.6129,19700.0
2006-03-16 13:45:00,39.6,39.65,39.51,39.64,21800.0,38.6032,38.6519,38.5154,38.6422,21800.0
2006-03-16 13:50:00,39.64,39.65,39.44,39.46,13400.0,38.6422,38.6519,38.4472,38.4667,13400.0
2006-03-16 13:55:00,39.46,39.52,39.42,39.43,7100.0,38.4667,38.5252,38.4277,38.4374,7100.0
2006-03-16 14:00:00,39.4,39.48,39.4,39.48,15000.0,38.4082,38.4862,38.4082,38.4862,15000.0
2006-03-16 14:05:00,39.48,39.54,39.44,39.47,39800.0,38.4862,38.5447,38.4472,38.4764,39800.0
2006-03-16 14:10:00,39.46,39.48,39.4,39.41,22700.0,38.4667,38.4862,38.4082,38.4179,22700.0
2006-03-16 14:15:00,39.4,39.4,39.18,39.22,81600.0,38.4082,38.4082,38.1937,38.2327,81600.0
2006-03-16 14:20:00,39.21,39.23,39.18,39.23,18200.0,38.223,38.2425,38.1937,38.2425,18200.0
2006-03-16 14:25:00,39.23,39.27,39.16,39.23,31000.0,38.2425,38.2815,38.1742,38.2425,31000.0
2006-03-16 14:30:00,39.19,39.26,39.18,39.26,21800.0,38.2035,38.2717,38.1937,38.2717,21800.0
2006-03-16 14:35:00,39.27,39.33,39.15,39.15,33100.0,38.2815,38.34,38.1645,38.1645,33100.0
2006-03-16 14:40:00,39.17,39.35,39.12,39.21,24800.0,38.184,38.3595,38.1352,38.223,24800.0
2006-03-16 14:45:00,39.27,39.3,39.23,39.3,56900.0,38.2815,38.3107,38.2425,38.3107,56900.0
2006-03-16 14:50:00,39.3,39.32,39.29,39.31,9600.0,38.3107,38.3302,38.301,38.3205,9600.0
2006-03-16 14:55:00,39.3,39.35,39.29,39.31,17400.0,38.3107,38.3595,38.301,38.3205,17400.0
2006-03-16 15:00:00,39.32,39.37,39.31,39.37,8300.0,38.3302,38.379,38.3205,38.379,8300.0
2006-03-16 15:05:00,39.36,39.37,39.32,39.32,9600.0,38.3692,38.379,38.3302,38.3302,9600.0
2006-03-16 15:10:00,39.32,39.34,39.29,39.31,16800.0,38.3302,38.3497,38.301,38.3205,16800.0
2006-03-16 15:15:00,39.3,39.32,39.2,39.2,9700.0,38.3107,38.3302,38.2132,38.2132,9700.0
2006-03-16 15:20:00,39.2,39.2,39.05,39.08,36700.0,38.2132,38.2132,38.067,38.0963,36700.0
2006-03-16 15:25:00,39.08,39.11,38.96,39.05,36800.0,38.0963,38.1255,37.9793,38.067,36800.0
2006-03-16 15:30:00,39.04,39.05,39.01,39.02,17700.0,38.0573,38.067,38.028,38.0378,17700.0
2006-03-16 15:35:00,39.02,39.07,39.02,39.06,12800.0,38.0378,38.0865,38.0378,38.0768,12800.0
2006-03-16 15:40:00,39.06,39.06,38.99,39.0,10900.0,38.0768,38.0768,38.0085,38.0183,10900.0
2006-03-16 15:45:00,39.0,39.0,38.9,38.9,44700.0,38.0183,38.0183,37.9208,37.9208,44700.0
2006-03-16 15:50:00,38.9,38.9,38.8,38.8,26500.0,37.9208,37.9208,37.8233,37.8233,26500.0
2006-03-16 15:55:00,38.8,38.91,38.8,38.85,50000.0,37.8233,37.9305,37.8233,37.872,50000.0
2006-03-17 09:30:00,39.15,39.21,39.11,39.11,132800.0,38.1645,38.223,38.1255,38.1255,132800.0
2006-03-17 09:35:00,39.07,39.27,39.0,39.25,10800.0,38.0865,38.2815,38.0183,38.262,10800.0
2006-03-17 09:40:00,39.25,39.29,39.24,39.28,2000.0,38.262,38.301,38.2522,38.2912,2000.0
2006-03-17 09:45:00,39.29,39.4,39.29,39.35,3300.0,38.301,38.4082,38.301,38.3595,3300.0
2006-03-17 09:50:00,39.37,39.37,39.25,39.37,5700.0,38.379,38.379,38.262,38.379,5700.0
2006-03-17 09:55:00,39.37,39.6,39.37,39.52,10000.0,38.379,38.6032,38.379,38.5252,10000.0
2006-03-17 10:00:00,39.56,39.58,39.46,39.46,4800.0,38.5642,38.5837,38.4667,38.4667,4800.0
2006-03-17 10:05:00,39.48,39.58,39.47,39.47,6600.0,38.4862,38.5837,38.4764,38.4764,6600.0
2006-03-17 10:10:00,39.48,39.5,39.42,39.48,20900.0,38.4862,38.5057,38.4277,38.4862,20900.0
2006-03-17 10:15:00,39.44,39.53,39.44,39.53,8300.0,38.4472,38.5349,38.4472,38.5349,8300.0
2006-03-17 10:20:00,39.54,39.67,39.52,39.66,5700.0,38.5447,38.6714,38.5252,38.6617,5700.0
2006-03-17 10:25:00,39.66,39.73,39.61,39.61,2900.0,38.6617,38.7299,38.6129,38.6129,2900.0
2006-03-17 10:30:00,39.61,39.66,39.59,39.65,8100.0,38.6129,38.6617,38.5934,38.6519,8100.0
2006-03-17 10:35:00,39.65,39.7,39.65,39.65,8700.0,38.6519,38.7006,38.6519,38.6519,8700.0
2006-03-17 10:40:00,39.64,39.73,39.64,39.67,10000.0,38.6422,38.7299,38.6422,38.6714,10000.0
2006-03-17 10:45:00,39.66,39.66,39.64,39.65,6600.0,38.6617,38.6617,38.6422,38.6519,6600.0
2006-03-17 10:50:00,39.65,39.75,39.65,39.69,11500.0,38.6519,38.7494,38.6519,38.6909,11500.0
2006-03-17 10:55:00,39.69,39.69,39.65,39.67,3200.0,38.6909,38.6909,38.6519,38.6714,3200.0
2006-03-17 11:00:00,39.67,39.72,39.67,39.72,6000.0,38.6714,38.7201,38.6714,38.7201,6000.0
2006-03-17 11:05:00,39.73,39.8,39.65,39.65,21300.0,38.7299,38.7981,38.6519,38.6519,21300.0
2006-03-17 11:10:00,39.65,39.82,39.61,39.82,16400.0,38.6519,38.8176,38.6129,38.8176,16400.0
2006-03-17 11:15:00,39.83,39.86,39.79,39.81,20200.0,38.8274,38.8566,38.7884,38.8079,20200.0
2006-03-17 11:20:00,39.82,39.82,39.79,39.81,7100.0,38.8176,38.8176,38.7884,38.8079,7100.0
2006-03-17 11:25:00,39.81,39.83,39.76,39.83,10800.0,38.8079,38.8274,38.7591,38.8274,10800.0
2006-03-17 11:30:00,39.85,39.88,39.82,39.82,5800.0,38.8469,38.8761,38.8176,38.8176,5800.0
2006-03-17 11:35:00,39.83,39.91,39.83,39.88,11300.0,38.8274,38.9054,38.8274,38.8761,11300.0
2006-03-17 11:40:00,39.87,39.9,39.87,39.89,6000.0,38.8664,38.8956,38.8664,38.8859,6000.0
2006-03-17 11:45:00,39.89,39.89,39.8,39.82,6700.0,38.8859,38.8859,38.7981,38.8176,6700.0
2006-03-17 11:50:00,39.81,39.9,39.8,39.9,17200.0,38.8079,38.8956,38.7981,38.8956,17200.0
2006-03-17 11:55:00,39.91,39.91,39.87,39.88,31100.0,38.9054,38.9054,38.8664,38.8761,31100.0
2006-03-17 12:00:00,39.89,39.99,39.89,39.93,25800.0,38.8859,38.9833,38.8859,38.9249,25800.0
2006-03-17 12:05:00,39.94,39.94,39.9,39.94,14300.0,38.9346,38.9346,38.8956,38.9346,14300.0
2006-03-17 12:10:00,39.94,39.94,39.89,39.91,11400.0,38.9346,38.9346,38.8859,38.9054,11400.0
2006-03-17 12:15:00,39.91,39.93,39.91,39.92,7600.0,38.9054,38.9249,38.9054,38.9151,7600.0
2006-03-17 12:20:00,39.92,39.93,39.91,39.91,4900.0,38.9151,38.9249,38.9054,38.9054,4900.0
2006-03-17 12:25:00,39.91,39.94,39.85,39.87,9500.0,38.9054,38.9346,38.8469,38.8664,9500.0
2006-03-17 12:30:00,39.9,39.95,39.87,39.92,18000.0,38.8956,38.9444,38.8664,38.9151,18000.0
2006-03-17 12:35:00,39.92,39.92,39.9,39.9,7300.0,38.9151,38.9151,38.8956,38.8956,7300.0
2006-03-17 12:40:00,39.9,39.94,39.89,39.91,16000.0,38.8956,38.9346,38.8859,38.9054,16000.0
2006-03-17 12:45:00,39.92,39.93,39.89,39.91,9300.0,38.9151,38.9249,38.8859,38.9054,9300.0
2006-03-17 12:50:00,39.9,39.94,39.88,39.88,16600.0,38.8956,38.9346,38.8761,38.8761,16600.0
2006-03-17 12:55:00,39.91,39.91,39.85,39.87,10200.0,38.9054,38.9054,38.8469,38.8664,10200.0
2006-03-17 13:00:00,39.89,39.92,39.89,39.92,11200.0,38.8859,38.9151,38.8859,38.9151,11200.0
2006-03-17 13:05:00,39.92,39.92,39.9,39.91,9700.0,38.9151,38.9151,38.8956,38.9054,9700.0
2006-03-17 13:10:00,39.9,39.9,39.87,39.9,15800.0,38.8956,38.8956,38.8664,38.8956,15800.0
2006-03-17 13:15:00,39.9,39.9,39.88,39.89,12100.0,38.8956,38.8956,38.8761,38.8859,12100.0
2006-03-17 13:20:00,39.89,39.9,39.84,39.88,8100.0,38.8859,38.8956,38.8371,38.8761,8100.0
2006-03-17 13:25:00,39.89,39.9,39.88,39.88,4600.0,38.8859,38.8956,38.8761,38.8761,4600.0
2006-03-17 13:30:00,39.89,39.9,39.85,39.87,9000.0,38.8859,38.8956,38.8469,38.8664,9000.0
2006-03-17 13:35:00,39.87,39.88,39.85,39.85,10400.0,38.8664,38.8761,38.8469,38.8469,10400.0
2006-03-17 13:40:00,39.85,39.86,39.84,39.85,8200.0,38.8469,38.8566,38.8371,38.8469,8200.0
2006-03-17 13:45:00,39.83,39.83,39.82,39.83,5600.0,38.8274,38.8274,38.8176,38.8274,5600.0
2006-03-17 13:50:00,39.83,39.88,39.82,39.88,19900.0,38.8274,38.8761,38.8176,38.8761,19900.0
2006-03-17 13:55:00,39.88,39.91,39.87,39.87,22000.0,38.8761,38.9054,38.8664,38.8664,22000.0
2006-03-17 14:00:00,39.88,39.92,39.87,39.9,10800.0,38.8761,38.9151,38.8664,38.8956,10800.0
2006-03-17 14:05:00,39.91,39.91,39.86,39.86,9900.0,38.9054,38.9054,38.8566,38.8566,9900.0
2006-03-17 14:10:00,39.86,39.87,39.86,39.87,4900.0,38.8566,38.8664,38.8566,38.8664,4900.0
2006-03-17 14:15:00,39.87,39.89,39.86,39.89,6500.0,38.8664,38.8859,38.8566,38.8859,6500.0
2006-03-17 14:20:00,39.88,39.9,39.87,39.89,7400.0,38.8761,38.8956,38.8664,38.8859,7400.0
2006-03-17 14:25:00,39.88,39.9,39.86,39.89,6600.0,38.8761,38.8956,38.8566,38.8859,6600.0
2006-03-17 14:30:00,39.89,39.91,39.88,39.89,5900.0,38.8859,38.9054,38.8761,38.8859,5900.0
2006-03-17 14:35:00,39.9,39.9,39.86,39.87,6600.0,38.8956,38.8956,38.8566,38.8664,6600.0
2006-03-17 14:40:00,39.87,39.9,39.87,39.89,16100.0,38.8664,38.8956,38.8664,38.8859,16100.0
2006-03-17 14:45:00,39.89,39.91,39.89,39.89,70800.0,38.8859,38.9054,38.8859,38.8859,70800.0
2006-03-17 14:50:00,39.89,39.9,39.82,39.84,9700.0,38.8859,38.8956,38.8176,38.8371,9700.0
2006-03-17 14:55:00,39.85,40.1,39.85,40.09,27800.0,38.8469,39.0906,38.8469,39.0808,27800.0
2006-03-17 15:00:00,40.08,40.08,40.03,40.06,10000.0,39.0711,39.0711,39.0223,39.0516,10000.0
2006-03-17 15:05:00,40.05,40.05,40.0,40.01,13800.0,39.0418,39.0418,38.9931,39.0028,13800.0
2006-03-17 15:10:00,40.01,40.04,40.0,40.02,9000.0,39.0028,39.0321,38.9931,39.0126,9000.0
2006-03-17 15:15:00,40.01,40.03,40.0,40.01,10000.0,39.0028,39.0223,38.9931,39.0028,10000.0
2006-03-17 15:20:00,40.02,40.12,40.02,40.07,30100.0,39.0126,39.1101,39.0126,39.0613,30100.0
2006-03-17 15:25:00,40.08,40.22,40.08,40.19,19500.0,39.0711,39.2076,39.0711,39.1783,19500.0
2006-03-17 15:30:00,40.19,40.3,40.16,40.24,40600.0,39.1783,39.2855,39.1491,39.227,40600.0
2006-03-17 15:35:00,40.25,40.25,40.12,40.12,44700.0,39.2368,39.2368,39.1101,39.1101,44700.0
2006-03-17 15:40:00,40.12,40.12,39.95,39.95,23900.0,39.1101,39.1101,38.9444,38.9444,23900.0
2006-03-17 15:45:00,39.95,39.95,39.86,39.91,20700.0,38.9444,38.9444,38.8566,38.9054,20700.0
2006-03-17 15:50:00,39.91,40.03,39.89,40.01,32200.0,38.9054,39.0223,38.8859,39.0028,32200.0
2006-03-17 15:55:00,40.01,40.02,39.94,40.02,33600.0,39.0028,39.0126,38.9346,39.0126,33600.0
2006-03-20 09:30:00,39.95,40.06,39.93,40.06,14100.0,38.9444,39.0516,38.9249,39.0516,14100.0
2006-03-20 09:35:00,40.06,40.25,40.06,40.25,9400.0,39.0516,39.2368,39.0516,39.2368,9400.0
2006-03-20 09:40:00,40.25,40.25,40.24,40.25,3400.0,39.2368,39.2368,39.227,39.2368,3400.0
2006-03-20 09:45:00,40.25,40.25,40.16,40.18,3300.0,39.2368,39.2368,39.1491,39.1686,3300.0
2006-03-20 09:50:00,40.16,40.22,40.13,40.18,12400.0,39.1491,39.2076,39.1198,39.1686,12400.0
2006-03-20 09:55:00,40.21,40.34,40.21,40.34,5500.0,39.1978,39.3245,39.1978,39.3245,5500.0
2006-03-20 10:00:00,40.34,40.34,40.24,40.27,9300.0,39.3245,39.3245,39.227,39.2563,9300.0
2006-03-20 10:05:00,40.25,40.3,40.25,40.25,9500.0,39.2368,39.2855,39.2368,39.2368,9500.0
2006-03-20 10:10:00,40.29,40.3,40.25,40.29,8800.0,39.2758,39.2855,39.2368,39.2758,8800.0
2006-03-20 10:15:00,40.29,40.29,40.23,40.24,6200.0,39.2758,39.2758,39.2173,39.227,6200.0
2006-03-20 10:20:00,40.24,40.29,40.24,40.26,7600.0,39.227,39.2758,39.227,39.2465,7600.0
2006-03-20 10:25:00,40.26,40.26,40.08,40.08,17600.0,39.2465,39.2465,39.0711,39.0711,17600.0
2006-03-20 10:30:00,40.05,40.05,39.99,39.99,10900.0,39.0418,39.0418,38.9833,38.9833,10900.0
2006-03-20 10:35:00,39.98,40.0,39.94,39.94,20500.0,38.9736,38.9931,38.9346,38.9346,20500.0
2006-03-20 10:40:00,39.91,39.91,39.84,39.84,4700.0,38.9054,38.9054,38.8371,38.8371,4700.0
2006-03-20 10:45:00,39.84,39.86,39.73,39.82,23300.0,38.8371,38.8566,38.7299,38.8176,23300.0
2006-03-20 10:50:00,39.84,39.87,39.74,39.74,14200.0,38.8371,38.8664,38.7396,38.7396,14200.0
2006-03-20 10:55:00,39.74,39.96,39.74,39.84,30000.0,38.7396,38.9541,38.7396,38.8371,30000.0
2006-03-20 11:00:00,39.84,39.84,39.75,39.83,13700.0,38.8371,38.8371,38.7494,38.8274,13700.0
2006-03-20 11:05:00,39.8,39.82,39.72,39.72,14700.0,38.7981,38.8176,38.7201,38.7201,14700.0
2006-03-20 11:10:00,39.76,39.83,39.75,39.79,9500.0,38.7591,38.8274,38.7494,38.7884,9500.0
2006-03-20 11:15:00,39.79,39.88,39.79,39.84,10800.0,38.7884,38.8761,38.7884,38.8371,10800.0
2006-03-20 11:20:00,39.83,39.83,39.76,39.77,4800.0,38.8274,38.8274,38.7591,38.7689,4800.0
2006-03-20 11:25:00,39.77,39.85,39.76,39.84,17200.0,38.7689,38.8469,38.7591,38.8371,17200.0
2006-03-20 11:30:00,39.84,39.88,39.82,39.83,8300.0,38.8371,38.8761,38.8176,38.8274,8300.0
2006-03-20 11:35:00,39.83,39.85,39.8,39.82,13100.0,38.8274,38.8469,38.7981,38.8176,13100.0
2006-03-20 11:40:00,39.82,39.85,39.77,39.79,6400.0,38.8176,38.8469,38.7689,38.7884,6400.0
2006-03-20 11:45:00,39.79,39.81,39.77,39.8,4700.0,38.7884,38.8079,38.7689,38.7981,4700.0
2006-03-20 11:50:00,39.82,39.87,39.82,39.84,2700.0,38.8176,38.8664,38.8176,38.8371,2700.0
2006-03-20 11:55:00,39.83,39.91,39.83,39.88,2900.0,38.8274,38.9054,38.8274,38.8761,2900.0
2006-03-20 12:00:00,39.91,39.92,39.87,39.92,4300.0,38.9054,38.9151,38.8664,38.9151,4300.0
2006-03-20 12:05:00,39.92,39.93,39.9,39.9,5800.0,38.9151,38.9249,38.8956,38.8956,5800.0
2006-03-20 12:10:00,39.91,39.98,39.91,39.95,9800.0,38.9054,38.9736,38.9054,38.9444,9800.0
2006-03-20 12:15:00,39.97,40.0,39.97,39.99,17100.0,38.9638,38.9931,38.9638,38.9833,17100.0
2006-03-20 12:20:00,39.99,40.0,39.94,39.94,3900.0,38.9833,38.9931,38.9346,38.9346,3900.0
2006-03-20 12:25:00,39.95,39.96,39.94,39.94,2000.0,38.9444,38.9541,38.9346,38.9346,2000.0
2006-03-20 12:30:00,39.97,39.98,39.96,39.96,3300.0,38.9638,38.9736,38.9541,38.9541,3300.0
2006-03-20 12:35:00,39.94,39.94,39.8,39.8,19400.0,38.9346,38.9346,38.7981,38.7981,19400.0
2006-03-20 12:40:00,39.8,39.8,39.72,39.74,7300.0,38.7981,38.7981,38.7201,38.7396,7300.0
2006-03-20 12:45:00,39.75,39.83,39.75,39.83,7100.0,38.7494,38.8274,38.7494,38.8274,7100.0
2006-03-20 12:50:00,39.83,39.86,39.83,39.84,3300.0,38.8274,38.8566,38.8274,38.8371,3300.0
2006-03-20 12:55:00,39.85,39.9,39.85,39.9,2200.0,38.8469,38.8956,38.8469,38.8956,2200.0
2006-03-20 13:00:00,39.91,39.94,39.83,39.87,1800.0,38.9054,38.9346,38.8274,38.8664,1800.0
2006-03-20 13:05:00,39.85,39.88,39.85,39.85,4500.0,38.8469,38.8761,38.8469,38.8469,4500.0
2006-03-20 13:10:00,39.85,39.89,39.85,39.89,2300.0,38.8469,38.8859,38.8469,38.8859,2300.0
2006-03-20 13:15:00,39.89,39.93,39.89,39.9,3900.0,38.8859,38.9249,38.8859,38.8956,3900.0
2006-03-20 13:20:00,39.9,39.9,39.87,39.87,1600.0,38.8956,38.8956,38.8664,38.8664,1600.0
2006-03-20 13:25:00,39.88,39.89,39.87,39.88,4200.0,38.8761,38.8859,38.8664,38.8761,4200.0
2006-03-20 13:30:00,39.89,39.89,39.87,39.87,5400.0,38.8859,38.8859,38.8664,38.8664,5400.0
2006-03-20 13:35:00,39.85,39.87,39.81,39.81,7500.0,38.8469,38.8664,38.8079,38.8079,7500.0
2006-03-20 13:40:00,39.8,39.87,39.8,39.87,7100.0,38.7981,38.8664,38.7981,38.8664,7100.0
2006-03-20 13:45:00,39.85,39.85,39.81,39.84,3400.0,38.8469,38.8469,38.8079,38.8371,3400.0
2006-03-20 13:50:00,39.83,39.85,39.82,39.83,2500.0,38.8274,38.8469,38.8176,38.8274,2500.0
2006-03-20 13:55:00,39.83,39.87,39.83,39.87,2600.0,38.8274,38.8664,38.8274,38.8664,2600.0
2006-03-20 14:00:00,39.87,39.94,39.87,39.94,4700.0,38.8664,38.9346,38.8664,38.9346,4700.0
2006-03-20 14:05:00,39.92,39.92,39.89,39.89,3100.0,38.9151,38.9151,38.8859,38.8859,3100.0
2006-03-20 14:10:00,39.9,39.94,39.89,39.9,6300.0,38.8956,38.9346,38.8859,38.8956,6300.0
2006-03-20 14:15:00,39.9,39.94,39.9,39.94,4100.0,38.8956,38.9346,38.8956,38.9346,4100.0
2006-03-20 14:20:00,39.94,39.95,39.93,39.93,1600.0,38.9346,38.9444,38.9249,38.9249,1600.0
2006-03-20 14:25:00,39.94,40.0,39.93,40.0,5300.0,38.9346,38.9931,38.9249,38.9931,5300.0
2006-03-20 14:30:00,39.98,39.99,39.87,39.87,8500.0,38.9736,38.9833,38.8664,38.8664,8500.0
2006-03-20 14:35:00,39.89,39.9,39.89,39.89,4000.0,38.8859,38.8956,38.8859,38.8859,4000.0
2006-03-20 14:40:00,39.89,39.92,39.88,39.9,11500.0,38.8859,38.9151,38.8761,38.8956,11500.0
2006-03-20 14:45:00,39.92,39.96,39.91,39.95,5600.0,38.9151,38.9541,38.9054,38.9444,5600.0
2006-03-20 14:50:00,39.95,39.97,39.94,39.95,2800.0,38.9444,38.9638,38.9346,38.9444,2800.0
2006-03-20 14:55:00,39.94,39.97,39.9,39.94,5300.0,38.9346,38.9638,38.8956,38.9346,5300.0
2006-03-20 15:00:00,39.95,39.97,39.95,39.95,6300.0,38.9444,38.9638,38.9444,38.9444,6300.0
2006-03-20 15:05:00,39.94,39.94,39.91,39.94,8000.0,38.9346,38.9346,38.9054,38.9346,8000.0
2006-03-20 15:10:00,39.93,39.93,39.88,39.88,7300.0,38.9249,38.9249,38.8761,38.8761,7300.0
2006-03-20 15:15:00,39.87,39.91,39.86,39.91,8000.0,38.8664,38.9054,38.8566,38.9054,8000.0
2006-03-20 15:20:00,39.91,39.95,39.9,39.9,5500.0,38.9054,38.9444,38.8956,38.8956,5500.0
2006-03-20 15:25:00,39.91,39.91,39.87,39.87,6200.0,38.9054,38.9054,38.8664,38.8664,6200.0
2006-03-20 15:30:00,39.88,39.98,39.88,39.98,5600.0,38.8761,38.9736,38.8761,38.9736,5600.0
2006-03-20 15:35:00,39.99,39.99,39.96,39.97,4500.0,38.9833,38.9833,38.9541,38.9638,4500.0
2006-03-20 15:40:00,39.97,40.0,39.97,39.99,9500.0,38.9638,38.9931,38.9638,38.9833,9500.0
2006-03-20 15:45:00,39.99,40.0,39.9,39.9,6100.0,38.9833,38.9931,38.8956,38.8956,6100.0
2006-03-20 15:50:00,39.89,39.97,39.85,39.96,23800.0,38.8859,38.9638,38.8469,38.9541,23800.0
2006-03-20 15:55:00,39.95,39.97,39.91,39.91,34300.0,38.9444,38.9638,38.9054,38.9054,34300.0
2006-03-21 09:30:00,39.84,39.87,39.82,39.87,4600.0,38.8371,38.8664,38.8176,38.8664,4600.0
2006-03-21 09:35:00,39.83,39.88,39.8,39.8,4900.0,38.8274,38.8761,38.7981,38.7981,4900.0
2006-03-21 09:40:00,39.83,39.85,39.81,39.81,1300.0,38.8274,38.8469,38.8079,38.8079,1300.0
2006-03-21 09:45:00,39.8,39.81,39.7,39.7,8800.0,38.7981,38.8079,38.7006,38.7006,8800.0
2006-03-21 09:50:00,39.73,39.73,39.6,39.64,8300.0,38.7299,38.7299,38.6032,38.6422,8300.0
2006-03-21 09:55:00,39.62,39.78,39.62,39.78,2800.0,38.6227,38.7786,38.6227,38.7786,2800.0
2006-03-21 10:00:00,39.78,39.8,39.71,39.71,6000.0,38.7786,38.7981,38.7104,38.7104,6000.0
2006-03-21 10:05:00,39.7,39.73,39.69,39.69,1900.0,38.7006,38.7299,38.6909,38.6909,1900.0
2006-03-21 10:10:00,39.69,39.71,39.68,39.7,10700.0,38.6909,38.7104,38.6811,38.7006,10700.0
2006-03-21 10:15:00,39.7,39.73,39.7,39.7,7900.0,38.7006,38.7299,38.7006,38.7006,7900.0
2006-03-21 10:20:00,39.7,39.76,39.7,39.76,4100.0,38.7006,38.7591,38.7006,38.7591,4100.0
2006-03-21 10:25:00,39.75,39.79,39.75,39.79,2900.0,38.7494,38.7884,38.7494,38.7884,2900.0
2006-03-21 10:30:00,39.79,39.84,39.79,39.83,7100.0,38.7884,38.8371,38.7884,38.8274,7100.0
2006-03-21 10:35:00,39.83,39.86,39.83,39.86,2000.0,38.8274,38.8566,38.8274,38.8566,2000.0
2006-03-21 10:40:00,39.85,39.87,39.8,39.8,6900.0,38.8469,38.8664,38.7981,38.7981,6900.0
2006-03-21 10:45:00,39.8,39.8,39.76,39.77,1400.0,38.7981,38.7981,38.7591,38.7689,1400.0
2006-03-21 10:50:00,39.76,39.77,39.76,39.77,400.0,38.7591,38.7689,38.7591,38.7689,400.0
2006-03-21 10:55:00,39.77,39.78,39.75,39.78,9700.0,38.7689,38.7786,38.7494,38.7786,9700.0
2006-03-21 11:00:00,39.78,39.78,39.76,39.76,2000.0,38.7786,38.7786,38.7591,38.7591,2000.0
2006-03-21 11:05:00,39.77,39.8,39.76,39.79,6000.0,38.7689,38.7981,38.7591,38.7884,6000.0
2006-03-21 11:10:00,39.79,39.8,39.78,39.8,3300.0,38.7884,38.7981,38.7786,38.7981,3300.0
2006-03-21 11:15:00,39.79,39.81,39.79,39.8,1900.0,38.7884,38.8079,38.7884,38.7981,1900.0
2006-03-21 11:20:00,39.8,39.83,39.8,39.82,26000.0,38.7981,38.8274,38.7981,38.8176,26000.0
2006-03-21 11:25:00,39.82,39.9,39.82,39.9,6100.0,38.8176,38.8956,38.8176,38.8956,6100.0
2006-03-21 11:30:00,39.9,39.92,39.89,39.9,12400.0,38.8956,38.9151,38.8859,38.8956,12400.0
2006-03-21 11:35:00,39.89,39.9,39.88,39.89,20000.0,38.8859,38.8956,38.8761,38.8859,20000.0
2006-03-21 11:40:00,39.89,39.9,39.89,39.9,23000.0,38.8859,38.8956,38.8859,38.8956,23000.0
2006-03-21 11:45:00,39.9,39.9,39.86,39.86,17400.0,38.8956,38.8956,38.8566,38.8566,17400.0
2006-03-21 11:50:00,39.86,39.87,39.83,39.85,9500.0,38.8566,38.8664,38.8274,38.8469,9500.0
2006-03-21 11:55:00,39.83,39.92,39.83,39.89,12300.0,38.8274,38.9151,38.8274,38.8859,12300.0
2006-03-21 12:00:00,39.88,39.89,39.84,39.85,6500.0,38.8761,38.8859,38.8371,38.8469,6500.0
2006-03-21 12:05:00,39.84,39.89,39.84,39.89,7500.0,38.8371,38.8859,38.8371,38.8859,7500.0
2006-03-21 12:10:00,39.87,39.88,39.86,39.87,3300.0,38.8664,38.8761,38.8566,38.8664,3300.0
2006-03-21 12:15:00,39.87,39.91,39.87,39.9,5200.0,38.8664,38.9054,38.8664,38.8956,5200.0
2006-03-21 12:20:00,39.91,39.96,39.9,39.9,11200.0,38.9054,38.9541,38.8956,38.8956,11200.0
2006-03-21 12:25:00,39.9,39.9,39.83,39.87,9200.0,38.8956,38.8956,38.8274,38.8664,9200.0
2006-03-21 12:30:00,39.87,39.93,39.87,39.93,5100.0,38.8664,38.9249,38.8664,38.9249,5100.0
2006-03-21 12:35:00,39.94,40.0,39.94,39.97,53700.0,38.9346,38.9931,38.9346,38.9638,53700.0
2006-03-21 12:40:00,39.97,39.97,39.94,39.96,23100.0,38.9638,38.9638,38.9346,38.9541,23100.0
2006-03-21 12:45:00,39.98,40.0,39.97,39.99,9000.0,38.9736,38.9931,38.9638,38.9833,9000.0
2006-03-21 12:50:00,39.99,40.0,39.94,39.94,14800.0,38.9833,38.9931,38.9346,38.9346,14800.0
2006-03-21 12:55:00,39.94,39.96,39.93,39.94,16500.0,38.9346,38.9541,38.9249,38.9346,16500.0
2006-03-21 13:00:00,39.93,39.94,39.91,39.91,7200.0,38.9249,38.9346,38.9054,38.9054,7200.0
2006-03-21 13:05:00,39.91,39.92,39.83,39.83,7700.0,38.9054,38.9151,38.8274,38.8274,7700.0
2006-03-21 13:10:00,39.84,39.86,39.83,39.85,7100.0,38.8371,38.8566,38.8274,38.8469,7100.0
2006-03-21 13:15:00,39.86,39.87,39.86,39.87,3700.0,38.8566,38.8664,38.8566,38.8664,3700.0
2006-03-21 13:20:00,39.88,39.9,39.88,39.88,25500.0,38.8761,38.8956,38.8761,38.8761,25500.0
2006-03-21 13:25:00,39.88,39.88,39.86,39.88,5100.0,38.8761,38.8761,38.8566,38.8761,5100.0
2006-03-21 13:30:00,39.9,39.91,39.9,39.91,3600.0,38.8956,38.9054,38.8956,38.9054,3600.0
2006-03-21 13:35:00,39.91,39.91,39.87,39.87,5400.0,38.9054,38.9054,38.8664,38.8664,5400.0
2006-03-21 13:40:00,39.88,39.89,39.84,39.85,7900.0,38.8761,38.8859,38.8371,38.8469,7900.0
2006-03-21 13:45:00,39.85,39.85,39.76,39.79,8000.0,38.8469,38.8469,38.7591,38.7884,8000.0
2006-03-21 13:50:00,39.81,39.82,39.76,39.79,4700.0,38.8079,38.8176,38.7591,38.7884,4700.0
2006-03-21 13:55:00,39.79,39.79,39.76,39.79,4700.0,38.7884,38.7884,38.7591,38.7884,4700.0
2006-03-21 14:00:00,39.79,39.79,39.77,39.77,2000.0,38.7884,38.7884,38.7689,38.7689,2000.0
2006-03-21 14:05:00,39.77,39.77,39.73,39.74,5800.0,38.7689,38.7689,38.7299,38.7396,5800.0
2006-03-21 14:10:00,39.72,39.73,39.69,39.7,8200.0,38.7201,38.7299,38.6909,38.7006,8200.0
2006-03-21 14:15:00,39.7,39.72,39.69,39.71,6700.0,38.7006,38.7201,38.6909,38.7104,6700.0
2006-03-21 14:20:00,39.71,39.72,39.69,39.71,5600.0,38.7104,38.7201,38.6909,38.7104,5600.0
2006-03-21 14:25:00,39.72,39.72,39.6,39.6,8900.0,38.7201,38.7201,38.6032,38.6032,8900.0
2006-03-21 14:30:00,39.6,39.78,39.5,39.57,10000.0,38.6032,38.7786,38.5057,38.5739,10000.0
2006-03-21 14:35:00,39.57,39.66,39.54,39.66,13300.0,38.5739,38.6617,38.5447,38.6617,13300.0
2006-03-21 14:40:00,39.66,39.66,39.58,39.65,14500.0,38.6617,38.6617,38.5837,38.6519,14500.0
2006-03-21 14:45:00,39.65,39.66,39.64,39.64,4000.0,38.6519,38.6617,38.6422,38.6422,4000.0
2006-03-21 14:50:00,39.64,39.64,39.62,39.62,6900.0,38.6422,38.6422,38.6227,38.6227,6900.0
2006-03-21 14:55:00,39.61,39.62,39.51,39.52,9200.0,38.6129,38.6227,38.5154,38.5252,9200.0
2006-03-21 15:00:00,39.51,39.52,39.46,39.49,8100.0,38.5154,38.5252,38.4667,38.4959,8100.0
2006-03-21 15:05:00,39.49,39.49,39.41,39.43,5000.0,38.4959,38.4959,38.4179,38.4374,5000.0
2006-03-21 15:10:00,39.43,39.43,39.35,39.37,5500.0,38.4374,38.4374,38.3595,38.379,5500.0
2006-03-21 15:15:00,39.39,39.41,39.36,39.36,6600.0,38.3984,38.4179,38.3692,38.3692,6600.0
2006-03-21 15:20:00,39.37,39.38,39.34,39.34,7300.0,38.379,38.3887,38.3497,38.3497,7300.0
2006-03-21 15:25:00,39.34,39.34,39.27,39.31,13500.0,38.3497,38.3497,38.2815,38.3205,13500.0
2006-03-21 15:30:00,39.3,39.32,39.25,39.26,14500.0,38.3107,38.3302,38.262,38.2717,14500.0
2006-03-21 15:35:00,39.27,39.33,39.27,39.3,7600.0,38.2815,38.34,38.2815,38.3107,7600.0
2006-03-21 15:40:00,39.32,39.38,39.31,39.37,11100.0,38.3302,38.3887,38.3205,38.379,11100.0
2006-03-21 15:45:00,39.37,39.39,39.29,39.35,21000.0,38.379,38.3984,38.301,38.3595,21000.0
2006-03-21 15:50:00,39.35,39.51,39.35,39.5,18900.0,38.3595,38.5154,38.3595,38.5057,18900.0
2006-03-21 15:55:00,39.51,39.52,39.5,39.5,16400.0,38.5154,38.5252,38.5057,38.5057,16400.0
2006-03-22 09:30:00,39.4,39.45,39.4,39.42,15800.0,38.4082,38.4569,38.4082,38.4277,15800.0
2006-03-22 09:35:00,39.4,39.63,39.4,39.63,14100.0,38.4082,38.6324,38.4082,38.6324,14100.0
2006-03-22 09:40:00,39.63,39.65,39.57,39.65,11200.0,38.6324,38.6519,38.5739,38.6519,11200.0
2006-03-22 09:45:00,39.65,39.69,39.56,39.56,20500.0,38.6519,38.6909,38.5642,38.5642,20500.0
2006-03-22 09:50:00,39.54,39.54,39.49,39.51,20200.0,38.5447,38.5447,38.4959,38.5154,20200.0
2006-03-22 09:55:00,39.51,39.53,39.49,39.5,17200.0,38.5154,38.5349,38.4959,38.5057,17200.0
2006-03-22 10:00:00,39.51,39.54,39.51,39.52,14200.0,38.5154,38.5447,38.5154,38.5252,14200.0
2006-03-22 10:05:00,39.51,39.51,39.44,39.44,27100.0,38.5154,38.5154,38.4472,38.4472,27100.0
2006-03-22 10:10:00,39.45,39.46,39.45,39.45,8800.0,38.4569,38.4667,38.4569,38.4569,8800.0
2006-03-22 10:15:00,39.45,39.5,39.45,39.49,16300.0,38.4569,38.5057,38.4569,38.4959,16300.0
2006-03-22 10:20:00,39.46,39.47,39.45,39.47,22000.0,38.4667,38.4764,38.4569,38.4764,22000.0
2006-03-22 10:25:00,39.47,39.48,39.43,39.43,12300.0,38.4764,38.4862,38.4374,38.4374,12300.0
2006-03-22 10:30:00,39.43,39.46,39.43,39.46,13100.0,38.4374,38.4667,38.4374,38.4667,13100.0
2006-03-22 10:35:00,39.45,39.46,39.41,39.41,24800.0,38.4569,38.4667,38.4179,38.4179,24800.0
2006-03-22 10:40:00,39.41,39.41,39.32,39.32,21600.0,38.4179,38.4179,38.3302,38.3302,21600.0
2006-03-22 10:45:00,39.32,39.36,39.32,39.34,17300.0,38.3302,38.3692,38.3302,38.3497,17300.0
2006-03-22 10:50:00,39.32,39.35,39.3,39.32,57500.0,38.3302,38.3595,38.3107,38.3302,57500.0
2006-03-22 10:55:00,39.31,39.31,39.12,39.13,13800.0,38.3205,38.3205,38.1352,38.145,13800.0
2006-03-22 11:00:00,39.13,39.19,39.08,39.18,14200.0,38.145,38.2035,38.0963,38.1937,14200.0
2006-03-22 11:05:00,39.16,39.16,39.07,39.07,5400.0,38.1742,38.1742,38.0865,38.0865,5400.0
2006-03-22 11:10:00,39.07,39.07,38.88,38.88,16700.0,38.0865,38.0865,37.9013,37.9013,16700.0
2006-03-22 11:15:00,38.88,38.95,38.83,38.92,26100.0,37.9013,37.9695,37.8525,37.9403,26100.0
2006-03-22 11:20:00,38.94,38.95,38.91,38.93,9200.0,37.9598,37.9695,37.9305,37.95,9200.0
2006-03-22 11:25:00,38.92,38.96,38.9,38.92,18600.0,37.9403,37.9793,37.9208,37.9403,18600.0
2006-03-22 11:30:00,38.91,38.91,38.82,38.86,6700.0,37.9305,37.9305,37.8428,37.8818,6700.0
2006-03-22 11:35:00,38.87,38.93,38.87,38.91,8500.0,37.8915,37.95,37.8915,37.9305,8500.0
2006-03-22 11:40:00,38.89,38.89,38.81,38.87,11500.0,37.911,37.911,37.833,37.8915,11500.0
2006-03-22 11:45:00,38.87,38.97,38.87,38.96,10800.0,37.8915,37.989,37.8915,37.9793,10800.0
2006-03-22 11:50:00,38.96,39.12,38.96,39.12,17600.0,37.9793,38.1352,37.9793,38.1352,17600.0
2006-03-22 11:55:00,39.1,39.14,39.09,39.14,7100.0,38.1157,38.1547,38.106,38.1547,7100.0
2006-03-22 12:00:00,39.14,39.24,39.14,39.24,14400.0,38.1547,38.2522,38.1547,38.2522,14400.0
2006-03-22 12:05:00,39.24,39.32,39.24,39.29,17800.0,38.2522,38.3302,38.2522,38.301,17800.0
2006-03-22 12:10:00,39.29,39.31,39.29,39.31,27500.0,38.301,38.3205,38.301,38.3205,27500.0
2006-03-22 12:15:00,39.31,39.39,39.31,39.38,7300.0,38.3205,38.3984,38.3205,38.3887,7300.0
2006-03-22 12:20:00,39.39,39.41,39.38,39.38,4700.0,38.3984,38.4179,38.3887,38.3887,4700.0
2006-03-22 12:25:00,39.39,39.39,39.37,39.37,4400.0,38.3984,38.3984,38.379,38.379,4400.0
2006-03-22 12:30:00,39.35,39.36,39.29,39.29,6800.0,38.3595,38.3692,38.301,38.301,6800.0
2006-03-22 12:35:00,39.3,39.34,39.29,39.33,6000.0,38.3107,38.3497,38.301,38.34,6000.0
2006-03-22 12:40:00,39.33,39.33,39.31,39.32,4200.0,38.34,38.34,38.3205,38.3302,4200.0
2006-03-22 12:45:00,39.32,39.35,39.31,39.33,8800.0,38.3302,38.3595,38.3205,38.34,8800.0
2006-03-22 12:50:00,39.34,39.36,39.33,39.35,2600.0,38.3497,38.3692,38.34,38.3595,2600.0
2006-03-22 12:55:00,39.35,39.37,39.34,39.36,6500.0,38.3595,38.379,38.3497,38.3692,6500.0
2006-03-22 13:00:00,39.36,39.36,39.33,39.33,3400.0,38.3692,38.3692,38.34,38.34,3400.0
2006-03-22 13:05:00,39.34,39.36,39.28,39.29,20000.0,38.3497,38.3692,38.2912,38.301,20000.0
2006-03-22 13:10:00,39.3,39.3,39.28,39.28,2400.0,38.3107,38.3107,38.2912,38.2912,2400.0
2006-03-22 13:15:00,39.28,39.29,39.2,39.26,7000.0,38.2912,38.301,38.2132,38.2717,7000.0
2006-03-22 13:20:00,39.26,39.27,39.18,39.19,4900.0,38.2717,38.2815,38.1937,38.2035,4900.0
2006-03-22 13:25:00,39.19,39.19,39.18,39.18,2400.0,38.2035,38.2035,38.1937,38.1937,2400.0
2006-03-22 13:30:00,39.19,39.19,39.16,39.16,3200.0,38.2035,38.2035,38.1742,38.1742,3200.0
2006-03-22 13:35:00,39.16,39.18,39.1,39.1,4700.0,38.1742,38.1937,38.1157,38.1157,4700.0
2006-03-22 13:40:00,39.11,39.11,39.05,39.08,9000.0,38.1255,38.1255,38.067,38.0963,9000.0
2006-03-22 13:45:00,39.09,39.16,39.09,39.15,8300.0,38.106,38.1742,38.106,38.1645,8300.0
2006-03-22 13:50:00,39.16,39.19,39.14,39.19,8300.0,38.1742,38.2035,38.1547,38.2035,8300.0
2006-03-22 13:55:00,39.19,39.22,39.12,39.21,45200.0,38.2035,38.2327,38.1352,38.223,45200.0
2006-03-22 14:00:00,39.21,39.27,39.21,39.27,11400.0,38.223,38.2815,38.223,38.2815,11400.0
2006-03-22 14:05:00,39.29,39.34,39.28,39.33,6900.0,38.301,38.3497,38.2912,38.34,6900.0
2006-03-22 14:10:00,39.32,39.32,39.21,39.22,5300.0,38.3302,38.3302,38.223,38.2327,5300.0
2006-03-22 14:15:00,39.22,39.23,39.21,39.23,3900.0,38.2327,38.2425,38.223,38.2425,3900.0
2006-03-22 14:20:00,39.23,39.27,39.19,39.27,8900.0,38.2425,38.2815,38.2035,38.2815,8900.0
2006-03-22 14:25:00,39.27,39.29,39.26,39.27,5900.0,38.2815,38.301,38.2717,38.2815,5900.0
2006-03-22 14:30:00,39.27,39.27,39.24,39.24,4200.0,38.2815,38.2815,38.2522,38.2522,4200.0
2006-03-22 14:35:00,39.25,39.27,39.22,39.25,4800.0,38.262,38.2815,38.2327,38.262,4800.0
2006-03-22 14:40:00,39.24,39.27,39.24,39.26,5700.0,38.2522,38.2815,38.2522,38.2717,5700.0
2006-03-22 14:45:00,39.26,39.29,39.26,39.28,3400.0,38.2717,38.301,38.2717,38.2912,3400.0
2006-03-22 14:50:00,39.29,39.34,39.28,39.34,7200.0,38.301,38.3497,38.2912,38.3497,7200.0
2006-03-22 14:55:00,39.35,39.36,39.33,39.35,1900.0,38.3595,38.3692,38.34,38.3595,1900.0
2006-03-22 15:00:00,39.33,39.33,39.28,39.28,6800.0,38.34,38.34,38.2912,38.2912,6800.0
2006-03-22 15:05:00,39.28,39.31,39.28,39.31,4500.0,38.2912,38.3205,38.2912,38.3205,4500.0
2006-03-22 15:10:00,39.31,39.33,39.3,39.31,4900.0,38.3205,38.34,38.3107,38.3205,4900.0
2006-03-22 15:15:00,39.32,39.36,39.32,39.36,7400.0,38.3302,38.3692,38.3302,38.3692,7400.0
2006-03-22 15:20:00,39.36,39.56,39.35,39.39,151500.0,38.3692,38.5642,38.3595,38.3984,151500.0
2006-03-22 15:25:00,39.42,39.45,39.41,39.44,6800.0,38.4277,38.4569,38.4179,38.4472,6800.0
2006-03-22 15:30:00,39.44,39.47,39.43,39.43,11200.0,38.4472,38.4764,38.4374,38.4374,11200.0
2006-03-22 15:35:00,39.4,39.42,39.36,39.38,13200.0,38.4082,38.4277,38.3692,38.3887,13200.0
2006-03-22 15:40:00,39.39,39.42,39.38,39.42,7500.0,38.3984,38.4277,38.3887,38.4277,7500.0
2006-03-22 15:45:00,39.42,39.42,39.39,39.39,9900.0,38.4277,38.4277,38.3984,38.3984,9900.0
2006-03-22 15:50:00,39.4,39.4,39.36,39.36,12800.0,38.4082,38.4082,38.3692,38.3692,12800.0
2006-03-22 15:55:00,39.36,39.46,39.35,39.41,13600.0,38.3692,38.4667,38.3595,38.4179,13600.0
2006-03-23 09:30:00,39.36,39.39,39.3,39.3,9500.0,38.3692,38.3984,38.3107,38.3107,9500.0
2006-03-23 09:35:00,39.32,39.32,39.27,39.27,1500.0,38.3302,38.3302,38.2815,38.2815,1500.0
2006-03-23 09:40:00,39.26,39.26,39.08,39.14,4100.0,38.2717,38.2717,38.0963,38.1547,4100.0
2006-03-23 09:45:00,39.14,39.31,39.14,39.3,3200.0,38.1547,38.3205,38.1547,38.3107,3200.0
2006-03-23 09:50:00,39.3,39.34,39.25,39.26,2900.0,38.3107,38.3497,38.262,38.2717,2900.0
2006-03-23 09:55:00,39.26,39.26,39.24,39.25,2600.0,38.2717,38.2717,38.2522,38.262,2600.0
2006-03-23 10:00:00,39.25,39.38,39.25,39.37,3000.0,38.262,38.3887,38.262,38.379,3000.0
2006-03-23 10:05:00,39.36,39.36,39.28,39.28,5500.0,38.3692,38.3692,38.2912,38.2912,5500.0
2006-03-23 10:10:00,39.29,39.38,39.29,39.33,4300.0,38.301,38.3887,38.301,38.34,4300.0
2006-03-23 10:15:00,39.31,39.43,39.3,39.42,3800.0,38.3205,38.4374,38.3107,38.4277,3800.0
2006-03-23 10:20:00,39.42,39.42,39.4,39.4,2600.0,38.4277,38.4277,38.4082,38.4082,2600.0
2006-03-23 10:25:00,39.41,39.43,39.31,39.31,16100.0,38.4179,38.4374,38.3205,38.3205,16100.0
2006-03-23 10:30:00,39.32,39.32,39.21,39.22,2900.0,38.3302,38.3302,38.223,38.2327,2900.0
2006-03-23 10:35:00,39.24,39.27,39.22,39.27,7400.0,38.2522,38.2815,38.2327,38.2815,7400.0
2006-03-23 10:40:00,39.27,39.29,39.27,39.28,1300.0,38.2815,38.301,38.2815,38.2912,1300.0
2006-03-23 10:45:00,39.31,39.33,39.31,39.31,3700.0,38.3205,38.34,38.3205,38.3205,3700.0
2006-03-23 10:50:00,39.3,39.34,39.28,39.29,3400.0,38.3107,38.3497,38.2912,38.301,3400.0
2006-03-23 10:55:00,39.29,39.29,39.22,39.22,2100.0,38.301,38.301,38.2327,38.2327,2100.0
2006-03-23 11:00:00,39.22,39.23,39.2,39.2,4100.0,38.2327,38.2425,38.2132,38.2132,4100.0
2006-03-23 11:05:00,39.2,39.22,39.14,39.22,4600.0,38.2132,38.2327,38.1547,38.2327,4600.0
2006-03-23 11:10:00,39.24,39.3,39.24,39.26,1500.0,38.2522,38.3107,38.2522,38.2717,1500.0
2006-03-23 11:15:00,39.28,39.3,39.28,39.29,1300.0,38.2912,38.3107,38.2912,38.301,1300.0
2006-03-23 11:20:00,39.3,39.31,39.3,39.31,1300.0,38.3107,38.3205,38.3107,38.3205,1300.0
2006-03-23 11:25:00,39.33,39.36,39.32,39.36,1700.0,38.34,38.3692,38.3302,38.3692,1700.0
2006-03-23 11:30:00,39.36,39.39,39.36,39.39,1800.0,38.3692,38.3984,38.3692,38.3984,1800.0
2006-03-23 11:35:00,39.39,39.39,39.37,39.37,1800.0,38.3984,38.3984,38.379,38.379,1800.0
2006-03-23 11:40:00,39.37,39.4,39.35,39.36,2100.0,38.379,38.4082,38.3595,38.3692,2100.0
2006-03-23 11:45:00,39.36,39.36,39.33,39.33,1100.0,38.3692,38.3692,38.34,38.34,1100.0
2006-03-23 11:50:00,39.34,39.34,39.33,39.34,1600.0,38.3497,38.3497,38.34,38.3497,1600.0
2006-03-23 11:55:00,39.35,39.35,39.35,39.35,900.0,38.3595,38.3595,38.3595,38.3595,900.0
2006-03-23 12:00:00,39.35,39.37,39.35,39.37,2200.0,38.3595,38.379,38.3595,38.379,2200.0
2006-03-23 12:05:00,39.37,39.37,39.29,39.3,2800.0,38.379,38.379,38.301,38.3107,2800.0
2006-03-23 12:10:00,39.3,39.34,39.3,39.33,1600.0,38.3107,38.3497,38.3107,38.34,1600.0
2006-03-23 12:15:00,39.33,39.34,39.3,39.32,5700.0,38.34,38.3497,38.3107,38.3302,5700.0
2006-03-23 12:20:00,39.33,39.39,39.32,39.39,3700.0,38.34,38.3984,38.3302,38.3984,3700.0
2006-03-23 12:25:00,39.4,39.4,39.34,39.34,2000.0,38.4082,38.4082,38.3497,38.3497,2000.0
2006-03-23 12:30:00,39.35,39.4,39.35,39.38,5600.0,38.3595,38.4082,38.3595,38.3887,5600.0
2006-03-23 12:35:00,39.39,39.39,39.32,39.33,3700.0,38.3984,38.3984,38.3302,38.34,3700.0
2006-03-23 12:40:00,39.33,39.4,39.3,39.36,5100.0,38.34,38.4082,38.3107,38.3692,5100.0
2006-03-23 12:45:00,39.38,39.41,39.38,39.4,3200.0,38.3887,38.4179,38.3887,38.4082,3200.0
2006-03-23 12:50:00,39.4,39.41,39.39,39.41,600.0,38.4082,38.4179,38.3984,38.4179,600.0
2006-03-23 12:55:00,39.43,39.44,39.41,39.41,4500.0,38.4374,38.4472,38.4179,38.4179,4500.0
2006-03-23 13:00:00,39.42,39.44,39.41,39.44,800.0,38.4277,38.4472,38.4179,38.4472,800.0
2006-03-23 13:05:00,39.44,39.44,39.4,39.41,1900.0,38.4472,38.4472,38.4082,38.4179,1900.0
2006-03-23 13:10:00,39.4,39.4,39.36,39.36,1100.0,38.4082,38.4082,38.3692,38.3692,1100.0
2006-03-23 13:15:00,39.36,39.37,39.36,39.36,1700.0,38.3692,38.379,38.3692,38.3692,1700.0
2006-03-23 13:20:00,39.35,39.4,39.35,39.38,1900.0,38.3595,38.4082,38.3595,38.3887,1900.0
2006-03-23 13:25:00,39.4,39.42,39.39,39.41,1300.0,38.4082,38.4277,38.3984,38.4179,1300.0
2006-03-23 13:30:00,39.4,39.42,39.38,39.38,2300.0,38.4082,38.4277,38.3887,38.3887,2300.0
2006-03-23 13:35:00,39.38,39.4,39.38,39.39,1900.0,38.3887,38.4082,38.3887,38.3984,1900.0
2006-03-23 13:40:00,39.4,39.43,39.38,39.38,3700.0,38.4082,38.4374,38.3887,38.3887,3700.0
2006-03-23 13:45:00,39.37,39.42,39.37,39.42,2800.0,38.379,38.4277,38.379,38.4277,2800.0
2006-03-23 13:50:00,39.41,39.41,39.38,39.38,1800.0,38.4179,38.4179,38.3887,38.3887,1800.0
2006-03-23 13:55:00,39.38,39.43,39.38,39.43,4400.0,38.3887,38.4374,38.3887,38.4374,4400.0
2006-03-23 14:00:00,39.44,39.44,39.38,39.38,4300.0,38.4472,38.4472,38.3887,38.3887,4300.0
2006-03-23 14:05:00,39.38,39.39,39.34,39.34,3400.0,38.3887,38.3984,38.3497,38.3497,3400.0
2006-03-23 14:10:00,39.34,39.34,39.32,39.34,1800.0,38.3497,38.3497,38.3302,38.3497,1800.0
2006-03-23 14:15:00,39.35,39.37,39.31,39.31,9500.0,38.3595,38.379,38.3205,38.3205,9500.0
2006-03-23 14:20:00,39.31,39.36,39.31,39.36,3000.0,38.3205,38.3692,38.3205,38.3692,3000.0
2006-03-23 14:25:00,39.36,39.4,39.35,39.4,7800.0,38.3692,38.4082,38.3595,38.4082,7800.0
2006-03-23 14:30:00,39.4,39.41,39.39,39.4,5800.0,38.4082,38.4179,38.3984,38.4082,5800.0
2006-03-23 14:35:00,39.39,39.41,39.39,39.41,2200.0,38.3984,38.4179,38.3984,38.4179,2200.0
2006-03-23 14:40:00,39.4,39.41,39.39,39.4,4700.0,38.4082,38.4179,38.3984,38.4082,4700.0
2006-03-23 14:45:00,39.4,39.41,39.4,39.41,1500.0,38.4082,38.4179,38.4082,38.4179,1500.0
2006-03-23 14:50:00,39.4,39.4,39.38,39.38,6000.0,38.4082,38.4082,38.3887,38.3887,6000.0
2006-03-23 14:55:00,39.41,39.41,39.35,39.41,4100.0,38.4179,38.4179,38.3595,38.4179,4100.0
2006-03-23 15:00:00,39.41,39.41,39.38,39.39,1500.0,38.4179,38.4179,38.3887,38.3984,1500.0
2006-03-23 15:05:00,39.38,39.44,39.38,39.44,23500.0,38.3887,38.4472,38.3887,38.4472,23500.0
2006-03-23 15:10:00,39.45,39.52,39.44,39.52,3100.0,38.4569,38.5252,38.4472,38.5252,3100.0
2006-03-23 15:15:00,39.53,39.53,39.48,39.49,3500.0,38.5349,38.5349,38.4862,38.4959,3500.0
2006-03-23 15:20:00,39.48,39.48,39.45,39.45,3400.0,38.4862,38.4862,38.4569,38.4569,3400.0
2006-03-23 15:25:00,39.44,39.44,39.4,39.42,4100.0,38.4472,38.4472,38.4082,38.4277,4100.0
2006-03-23 15:30:00,39.42,39.42,39.39,39.39,2400.0,38.4277,38.4277,38.3984,38.3984,2400.0
2006-03-23 15:35:00,39.39,39.39,39.34,39.36,6700.0,38.3984,38.3984,38.3497,38.3692,6700.0
2006-03-23 15:40:00,39.38,39.38,39.33,39.33,8900.0,38.3887,38.3887,38.34,38.34,8900.0
2006-03-23 15:45:00,39.32,39.34,39.31,39.32,3300.0,38.3302,38.3497,38.3205,38.3302,3300.0
2006-03-23 15:50:00,39.31,39.33,39.31,39.32,6400.0,38.3205,38.34,38.3205,38.3302,6400.0
2006-03-23 15:55:00,39.32,39.33,39.3,39.3,12600.0,38.3302,38.34,38.3107,38.3107,12600.0
2006-03-24 09:30:00,39.28,39.31,39.28,39.31,3400.0,38.2912,38.3205,38.2912,38.3205,3400.0
2006-03-24 09:35:00,39.31,39.34,39.31,39.34,1600.0,38.3205,38.3497,38.3205,38.3497,1600.0
2006-03-24 09:40:00,39.34,39.34,39.24,39.24,3100.0,38.3497,38.3497,38.2522,38.2522,3100.0
2006-03-24 09:45:00,39.19,39.24,39.13,39.2,4200.0,38.2035,38.2522,38.145,38.2132,4200.0
2006-03-24 09:50:00,39.2,39.25,39.2,39.23,2400.0,38.2132,38.262,38.2132,38.2425,2400.0
2006-03-24 09:55:00,39.24,39.26,39.18,39.26,3700.0,38.2522,38.2717,38.1937,38.2717,3700.0
2006-03-24 10:00:00,39.25,39.26,39.24,39.24,2700.0,38.262,38.2717,38.2522,38.2522,2700.0
2006-03-24 10:05:00,39.24,39.25,39.24,39.25,2800.0,38.2522,38.262,38.2522,38.262,2800.0
2006-03-24 10:10:00,39.25,39.27,39.25,39.25,8200.0,38.262,38.2815,38.262,38.262,8200.0
2006-03-24 10:15:00,39.25,39.25,39.19,39.19,1400.0,38.262,38.262,38.2035,38.2035,1400.0
2006-03-24 10:20:00,39.18,39.21,39.12,39.2,2700.0,38.1937,38.223,38.1352,38.2132,2700.0
2006-03-24 10:25:00,39.2,39.23,39.18,39.23,2300.0,38.2132,38.2425,38.1937,38.2425,2300.0
2006-03-24 10:30:00,39.25,39.26,39.22,39.23,8000.0,38.262,38.2717,38.2327,38.2425,8000.0
2006-03-24 10:35:00,39.23,39.24,39.21,39.21,1200.0,38.2425,38.2522,38.223,38.223,1200.0
2006-03-24 10:40:00,39.21,39.22,39.17,39.2,8000.0,38.223,38.2327,38.184,38.2132,8000.0
2006-03-24 10:45:00,39.2,39.23,39.19,39.22,5100.0,38.2132,38.2425,38.2035,38.2327,5100.0
2006-03-24 10:50:00,39.21,39.23,39.19,39.21,4800.0,38.223,38.2425,38.2035,38.223,4800.0
2006-03-24 10:55:00,39.19,39.21,39.16,39.21,4400.0,38.2035,38.223,38.1742,38.223,4400.0
2006-03-24 11:00:00,39.2,39.2,39.16,39.18,1800.0,38.2132,38.2132,38.1742,38.1937,1800.0
2006-03-24 11:05:00,39.19,39.22,39.18,39.22,8500.0,38.2035,38.2327,38.1937,38.2327,8500.0
2006-03-24 11:10:00,39.22,39.22,39.13,39.14,8200.0,38.2327,38.2327,38.145,38.1547,8200.0
2006-03-24 11:15:00,39.16,39.16,39.14,39.14,1900.0,38.1742,38.1742,38.1547,38.1547,1900.0
2006-03-24 11:20:00,39.15,39.24,39.15,39.22,6900.0,38.1645,38.2522,38.1645,38.2327,6900.0
2006-03-24 11:25:00,39.21,39.24,39.21,39.23,4100.0,38.223,38.2522,38.223,38.2425,4100.0
2006-03-24 11:30:00,39.24,39.25,39.21,39.22,6100.0,38.2522,38.262,38.223,38.2327,6100.0
2006-03-24 11:35:00,39.22,39.25,39.21,39.23,9600.0,38.2327,38.262,38.223,38.2425,9600.0
2006-03-24 11:40:00,39.23,39.25,39.19,39.19,8300.0,38.2425,38.262,38.2035,38.2035,8300.0
2006-03-24 11:45:00,39.2,39.24,39.2,39.24,2400.0,38.2132,38.2522,38.2132,38.2522,2400.0
2006-03-24 11:50:00,39.24,39.24,39.21,39.21,5600.0,38.2522,38.2522,38.223,38.223,5600.0
2006-03-24 11:55:00,39.21,39.21,39.16,39.16,700.0,38.223,38.223,38.1742,38.1742,700.0
2006-03-24 12:00:00,39.18,39.19,39.18,39.19,2200.0,38.1937,38.2035,38.1937,38.2035,2200.0
2006-03-24 12:05:00,39.17,39.2,39.17,39.18,2600.0,38.184,38.2132,38.184,38.1937,2600.0
2006-03-24 12:10:00,39.17,39.18,39.15,39.15,3000.0,38.184,38.1937,38.1645,38.1645,3000.0
2006-03-24 12:15:00,39.15,39.16,39.14,39.16,800.0,38.1645,38.1742,38.1547,38.1742,800.0
2006-03-24 12:20:00,39.16,39.17,39.15,39.17,5400.0,38.1742,38.184,38.1645,38.184,5400.0
2006-03-24 12:25:00,39.15,39.18,39.15,39.18,1800.0,38.1645,38.1937,38.1645,38.1937,1800.0
2006-03-24 12:30:00,39.18,39.25,39.18,39.24,4000.0,38.1937,38.262,38.1937,38.2522,4000.0
2006-03-24 12:35:00,39.24,39.24,39.21,39.22,2800.0,38.2522,38.2522,38.223,38.2327,2800.0
2006-03-24 12:40:00,39.23,39.25,39.23,39.25,4300.0,38.2425,38.262,38.2425,38.262,4300.0
2006-03-24 12:45:00,39.25,39.25,39.2,39.24,2600.0,38.262,38.262,38.2132,38.2522,2600.0
2006-03-24 12:50:00,39.26,39.26,39.2,39.2,6900.0,38.2717,38.2717,38.2132,38.2132,6900.0
2006-03-24 12:55:00,39.19,39.22,39.19,39.22,1400.0,38.2035,38.2327,38.2035,38.2327,1400.0
2006-03-24 13:00:00,39.2,39.22,39.2,39.21,2800.0,38.2132,38.2327,38.2132,38.223,2800.0
2006-03-24 13:05:00,39.22,39.23,39.22,39.23,900.0,38.2327,38.2425,38.2327,38.2425,900.0
2006-03-24 13:10:00,39.22,39.22,39.18,39.19,5500.0,38.2327,38.2327,38.1937,38.2035,5500.0
2006-03-24 13:15:00,39.19,39.19,39.16,39.17,1100.0,38.2035,38.2035,38.1742,38.184,1100.0
2006-03-24 13:20:00,39.18,39.18,39.15,39.15,2300.0,38.1937,38.1937,38.1645,38.1645,2300.0
2006-03-24 13:25:00,39.15,39.2,39.15,39.2,2300.0,38.1645,38.2132,38.1645,38.2132,2300.0
2006-03-24 13:30:00,39.2,39.21,39.19,39.19,6400.0,38.2132,38.223,38.2035,38.2035,6400.0
2006-03-24 13:35:00,39.2,39.24,39.2,39.24,1000.0,38.2132,38.2522,38.2132,38.2522,1000.0
2006-03-24 13:40:00,39.21,39.23,39.17,39.2,5200.0,38.223,38.2425,38.184,38.2132,5200.0
2006-03-24 13:45:00,39.2,39.2,39.19,39.19,2800.0,38.2132,38.2132,38.2035,38.2035,2800.0
2006-03-24 13:50:00,39.19,39.2,39.18,39.19,3100.0,38.2035,38.2132,38.1937,38.2035,3100.0
2006-03-24 13:55:00,39.19,39.2,39.18,39.18,5500.0,38.2035,38.2132,38.1937,38.1937,5500.0
2006-03-24 14:00:00,39.19,39.19,39.18,39.19,5700.0,38.2035,38.2035,38.1937,38.2035,5700.0
2006-03-24 14:05:00,39.18,39.2,39.18,39.2,6300.0,38.1937,38.2132,38.1937,38.2132,6300.0
2006-03-24 14:10:00,39.2,39.2,39.19,39.2,5500.0,38.2132,38.2132,38.2035,38.2132,5500.0
2006-03-24 14:15:00,39.2,39.3,39.2,39.29,17800.0,38.2132,38.3107,38.2132,38.301,17800.0
2006-03-24 14:20:00,39.29,39.29,39.27,39.28,5000.0,38.301,38.301,38.2815,38.2912,5000.0
2006-03-24 14:25:00,39.29,39.29,39.26,39.26,1700.0,38.301,38.301,38.2717,38.2717,1700.0
2006-03-24 14:30:00,39.26,39.3,39.25,39.3,3600.0,38.2717,38.3107,38.262,38.3107,3600.0
2006-03-24 14:35:00,39.31,39.32,39.3,39.32,4900.0,38.3205,38.3302,38.3107,38.3302,4900.0
2006-03-24 14:40:00,39.32,39.33,39.29,39.3,7000.0,38.3302,38.34,38.301,38.3107,7000.0
2006-03-24 14:45:00,39.3,39.3,39.28,39.3,10800.0,38.3107,38.3107,38.2912,38.3107,10800.0
2006-03-24 14:50:00,39.3,39.34,39.3,39.31,14800.0,38.3107,38.3497,38.3107,38.3205,14800.0
2006-03-24 14:55:00,39.33,39.38,39.3,39.35,5900.0,38.34,38.3887,38.3107,38.3595,5900.0
2006-03-24 15:00:00,39.35,39.37,39.29,39.31,14000.0,38.3595,38.379,38.301,38.3205,14000.0
2006-03-24 15:05:00,39.32,39.33,39.31,39.32,4900.0,38.3302,38.34,38.3205,38.3302,4900.0
2006-03-24 15:10:00,39.32,39.32,39.28,39.29,7400.0,38.3302,38.3302,38.2912,38.301,7400.0
2006-03-24 15:15:00,39.29,39.29,39.25,39.25,3700.0,38.301,38.301,38.262,38.262,3700.0
2006-03-24 15:20:00,39.25,39.28,39.25,39.25,2600.0,38.262,38.2912,38.262,38.262,2600.0
2006-03-24 15:25:00,39.25,39.3,39.25,39.29,6200.0,38.262,38.3107,38.262,38.301,6200.0
2006-03-24 15:30:00,39.3,39.31,39.28,39.31,7700.0,38.3107,38.3205,38.2912,38.3205,7700.0
2006-03-24 15:35:00,39.31,39.33,39.3,39.32,5700.0,38.3205,38.34,38.3107,38.3302,5700.0
2006-03-24 15:40:00,39.32,39.33,39.31,39.32,4200.0,38.3302,38.34,38.3205,38.3302,4200.0
2006-03-24 15:45:00,39.32,39.32,39.31,39.31,7200.0,38.3302,38.3302,38.3205,38.3205,7200.0
2006-03-24 15:50:00,39.31,39.31,39.28,39.29,16600.0,38.3205,38.3205,38.2912,38.301,16600.0
2006-03-24 15:55:00,39.29,39.3,39.27,39.27,14700.0,38.301,38.3107,38.2815,38.2815,14700.0
2006-03-27 09:30:00,39.3,39.3,39.3,39.3,9600.0,38.3107,38.3107,38.3107,38.3107,9600.0
2006-03-27 09:35:00,39.25,39.3,39.25,39.3,3600.0,38.262,38.3107,38.262,38.3107,3600.0
2006-03-27 09:40:00,39.29,39.29,38.93,38.93,12900.0,38.301,38.301,37.95,37.95,12900.0
2006-03-27 09:45:00,38.87,38.9,38.87,38.88,11900.0,37.8915,37.9208,37.8915,37.9013,11900.0
2006-03-27 09:50:00,38.9,38.9,38.84,38.88,16600.0,37.9208,37.9208,37.8623,37.9013,16600.0
2006-03-27 09:55:00,38.88,38.89,38.78,38.8,18600.0,37.9013,37.911,37.8038,37.8233,18600.0
2006-03-27 10:00:00,38.81,38.86,38.77,38.82,22900.0,37.833,37.8818,37.7941,37.8428,22900.0
2006-03-27 10:05:00,38.82,38.85,38.76,38.78,6800.0,37.8428,37.872,37.7843,37.8038,6800.0
2006-03-27 10:10:00,38.73,38.77,38.73,38.75,23800.0,37.7551,37.7941,37.7551,37.7746,23800.0
2006-03-27 10:15:00,38.75,38.8,38.69,38.7,63300.0,37.7746,37.8233,37.7161,37.7258,63300.0
2006-03-27 10:20:00,38.7,38.75,38.4,38.4,78000.0,37.7258,37.7746,37.4334,37.4334,78000.0
2006-03-27 10:25:00,38.4,38.5,38.3,38.48,24300.0,37.4334,37.5309,37.3359,37.5114,24300.0
2006-03-27 10:30:00,38.48,38.49,38.47,38.47,2100.0,37.5114,37.5211,37.5016,37.5016,2100.0
2006-03-27 10:35:00,38.46,38.61,38.46,38.59,12500.0,37.4919,37.6381,37.4919,37.6186,12500.0
2006-03-27 10:40:00,38.59,38.66,38.59,38.65,12000.0,37.6186,37.6868,37.6186,37.6771,12000.0
2006-03-27 10:45:00,38.66,38.68,38.63,38.65,14100.0,37.6868,37.7063,37.6576,37.6771,14100.0
2006-03-27 10:50:00,38.65,38.69,38.65,38.68,9100.0,37.6771,37.7161,37.6771,37.7063,9100.0
2006-03-27 10:55:00,38.68,38.72,38.66,38.72,6900.0,37.7063,37.7453,37.6868,37.7453,6900.0
2006-03-27 11:00:00,38.73,38.73,38.65,38.7,8500.0,37.7551,37.7551,37.6771,37.7258,8500.0
2006-03-27 11:05:00,38.71,38.72,38.67,38.67,15500.0,37.7356,37.7453,37.6966,37.6966,15500.0
2006-03-27 11:10:00,38.66,38.69,38.65,38.69,67200.0,37.6868,37.7161,37.6771,37.7161,67200.0
2006-03-27 11:15:00,38.69,38.69,38.68,38.69,4000.0,37.7161,37.7161,37.7063,37.7161,4000.0
2006-03-27 11:20:00,38.68,38.69,38.65,38.65,1800.0,37.7063,37.7161,37.6771,37.6771,1800.0
2006-03-27 11:25:00,38.66,38.66,38.5,38.5,6400.0,37.6868,37.6868,37.5309,37.5309,6400.0
2006-03-27 11:30:00,38.5,38.5,38.41,38.45,13000.0,37.5309,37.5309,37.4431,37.4821,13000.0
2006-03-27 11:35:00,38.46,38.57,38.45,38.57,5000.0,37.4919,37.5991,37.4821,37.5991,5000.0
2006-03-27 11:40:00,38.57,38.63,38.57,38.61,2600.0,37.5991,37.6576,37.5991,37.6381,2600.0
2006-03-27 11:45:00,38.62,38.68,38.62,38.67,1900.0,37.6478,37.7063,37.6478,37.6966,1900.0
2006-03-27 11:50:00,38.66,38.66,38.64,38.64,2200.0,37.6868,37.6868,37.6673,37.6673,2200.0
2006-03-27 11:55:00,38.66,38.67,38.62,38.65,2500.0,37.6868,37.6966,37.6478,37.6771,2500.0
2006-03-27 12:00:00,38.65,38.65,38.62,38.64,2300.0,37.6771,37.6771,37.6478,37.6673,2300.0
2006-03-27 12:05:00,38.63,38.67,38.63,38.66,2200.0,37.6576,37.6966,37.6576,37.6868,2200.0
2006-03-27 12:10:00,38.66,38.66,38.57,38.63,6700.0,37.6868,37.6868,37.5991,37.6576,6700.0
2006-03-27 12:15:00,38.65,38.68,38.65,38.65,3900.0,37.6771,37.7063,37.6771,37.6771,3900.0
2006-03-27 12:20:00,38.65,38.68,38.65,38.67,6300.0,37.6771,37.7063,37.6771,37.6966,6300.0
2006-03-27 12:25:00,38.66,38.68,38.66,38.66,6500.0,37.6868,37.7063,37.6868,37.6868,6500.0
2006-03-27 12:30:00,38.67,38.69,38.64,38.69,6000.0,37.6966,37.7161,37.6673,37.7161,6000.0
2006-03-27 12:35:00,38.68,38.7,38.66,38.7,16500.0,37.7063,37.7258,37.6868,37.7258,16500.0
2006-03-27 12:40:00,38.7,38.73,38.66,38.66,16700.0,37.7258,37.7551,37.6868,37.6868,16700.0
2006-03-27 12:45:00,38.7,38.73,38.7,38.72,1600.0,37.7258,37.7551,37.7258,37.7453,1600.0
2006-03-27 12:50:00,38.72,38.73,38.72,38.73,1000.0,37.7453,37.7551,37.7453,37.7551,1000.0
2006-03-27 12:55:00,38.73,38.75,38.69,38.7,8400.0,37.7551,37.7746,37.7161,37.7258,8400.0
2006-03-27 13:00:00,38.72,38.74,38.71,38.72,4700.0,37.7453,37.7648,37.7356,37.7453,4700.0
2006-03-27 13:05:00,38.73,38.77,38.72,38.75,5000.0,37.7551,37.7941,37.7453,37.7746,5000.0
2006-03-27 13:10:00,38.78,38.8,38.78,38.8,7900.0,37.8038,37.8233,37.8038,37.8233,7900.0
2006-03-27 13:15:00,38.8,38.8,38.79,38.8,3600.0,37.8233,37.8233,37.8136,37.8233,3600.0
2006-03-27 13:20:00,38.79,38.84,38.79,38.84,12600.0,37.8136,37.8623,37.8136,37.8623,12600.0
2006-03-27 13:25:00,38.82,38.82,38.82,38.82,400.0,37.8428,37.8428,37.8428,37.8428,400.0
2006-03-27 13:30:00,38.82,38.87,38.82,38.86,3600.0,37.8428,37.8915,37.8428,37.8818,3600.0
2006-03-27 13:35:00,38.85,38.87,38.85,38.85,2600.0,37.872,37.8915,37.872,37.872,2600.0
2006-03-27 13:40:00,38.84,38.84,38.84,38.84,800.0,37.8623,37.8623,37.8623,37.8623,800.0
2006-03-27 13:45:00,38.84,38.84,38.79,38.79,12400.0,37.8623,37.8623,37.8136,37.8136,12400.0
2006-03-27 13:50:00,38.81,38.81,38.75,38.75,4200.0,37.833,37.833,37.7746,37.7746,4200.0
2006-03-27 13:55:00,38.75,38.81,38.75,38.8,13000.0,37.7746,37.833,37.7746,37.8233,13000.0
2006-03-27 14:00:00,38.8,38.8,38.79,38.8,1600.0,37.8233,37.8233,37.8136,37.8233,1600.0
2006-03-27 14:05:00,38.8,38.8,38.75,38.8,12900.0,37.8233,37.8233,37.7746,37.8233,12900.0
2006-03-27 14:10:00,38.8,38.8,38.75,38.78,8300.0,37.8233,37.8233,37.7746,37.8038,8300.0
2006-03-27 14:15:00,38.8,38.84,38.8,38.84,1700.0,37.8233,37.8623,37.8233,37.8623,1700.0
2006-03-27 14:20:00,38.85,38.89,38.84,38.89,8300.0,37.872,37.911,37.8623,37.911,8300.0
2006-03-27 14:25:00,38.89,38.9,38.88,38.9,4100.0,37.911,37.9208,37.9013,37.9208,4100.0
2006-03-27 14:30:00,38.89,38.89,38.87,38.88,2300.0,37.911,37.911,37.8915,37.9013,2300.0
2006-03-27 14:35:00,38.88,38.99,38.87,38.98,38800.0,37.9013,38.0085,37.8915,37.9988,38800.0
2006-03-27 14:40:00,38.98,38.98,38.96,38.96,5000.0,37.9988,37.9988,37.9793,37.9793,5000.0
2006-03-27 14:45:00,38.95,38.95,38.88,38.91,3400.0,37.9695,37.9695,37.9013,37.9305,3400.0
2006-03-27 14:50:00,38.91,38.91,38.87,38.87,12400.0,37.9305,37.9305,37.8915,37.8915,12400.0
2006-03-27 14:55:00,38.88,38.9,38.87,38.87,5600.0,37.9013,37.9208,37.8915,37.8915,5600.0
2006-03-27 15:00:00,38.87,38.87,38.81,38.86,4500.0,37.8915,37.8915,37.833,37.8818,4500.0
2006-03-27 15:05:00,38.87,38.87,38.85,38.86,7600.0,37.8915,37.8915,37.872,37.8818,7600.0
2006-03-27 15:10:00,38.86,38.86,38.79,38.8,3900.0,37.8818,37.8818,37.8136,37.8233,3900.0
2006-03-27 15:15:00,38.8,38.81,38.79,38.8,7600.0,37.8233,37.833,37.8136,37.8233,7600.0
2006-03-27 15:20:00,38.8,38.81,38.73,38.74,5900.0,37.8233,37.833,37.7551,37.7648,5900.0
2006-03-27 15:25:00,38.74,38.78,38.74,38.78,4300.0,37.7648,37.8038,37.7648,37.8038,4300.0
2006-03-27 15:30:00,38.79,38.81,38.79,38.81,10400.0,37.8136,37.833,37.8136,37.833,10400.0
2006-03-27 15:35:00,38.8,38.8,38.72,38.74,5700.0,37.8233,37.8233,37.7453,37.7648,5700.0
2006-03-27 15:40:00,38.73,38.75,38.73,38.74,7300.0,37.7551,37.7746,37.7551,37.7648,7300.0
2006-03-27 15:45:00,38.74,38.75,38.73,38.74,12700.0,37.7648,37.7746,37.7551,37.7648,12700.0
2006-03-27 15:50:00,38.73,38.75,38.72,38.75,31900.0,37.7551,37.7746,37.7453,37.7746,31900.0
2006-03-27 15:55:00,38.75,38.77,38.73,38.77,45500.0,37.7746,37.7941,37.7551,37.7941,45500.0
2006-03-28 09:30:00,39.75,39.98,39.75,39.98,61500.0,38.7494,38.9736,38.7494,38.9736,61500.0
2006-03-28 09:35:00,39.99,39.99,39.48,39.48,27200.0,38.9833,38.9833,38.4862,38.4862,27200.0
2006-03-28 09:40:00,39.48,39.5,39.3,39.31,47000.0,38.4862,38.5057,38.3107,38.3205,47000.0
2006-03-28 09:45:00,39.31,39.46,39.3,39.35,30100.0,38.3205,38.4667,38.3107,38.3595,30100.0
2006-03-28 09:50:00,39.35,39.35,39.04,39.13,33000.0,38.3595,38.3595,38.0573,38.145,33000.0
2006-03-28 09:55:00,39.2,39.31,39.18,39.3,35200.0,38.2132,38.3205,38.1937,38.3107,35200.0
2006-03-28 10:00:00,39.31,39.31,39.03,39.13,42700.0,38.3205,38.3205,38.0475,38.145,42700.0
2006-03-28 10:05:00,39.14,39.2,39.08,39.19,29800.0,38.1547,38.2132,38.0963,38.2035,29800.0
2006-03-28 10:10:00,39.15,39.2,39.1,39.1,34300.0,38.1645,38.2132,38.1157,38.1157,34300.0
2006-03-28 10:15:00,39.03,39.12,38.99,39.11,38100.0,38.0475,38.1352,38.0085,38.1255,38100.0
2006-03-28 10:20:00,39.12,39.12,39.08,39.08,21100.0,38.1352,38.1352,38.0963,38.0963,21100.0
2006-03-28 10:25:00,39.07,39.08,39.0,39.04,44900.0,38.0865,38.0963,38.0183,38.0573,44900.0
2006-03-28 10:30:00,39.07,39.07,38.95,38.95,22500.0,38.0865,38.0865,37.9695,37.9695,22500.0
2006-03-28 10:35:00,38.94,38.96,38.87,38.87,25900.0,37.9598,37.9793,37.8915,37.8915,25900.0
2006-03-28 10:40:00,38.87,38.98,38.87,38.96,19100.0,37.8915,37.9988,37.8915,37.9793,19100.0
2006-03-28 10:45:00,38.95,38.97,38.94,38.97,8900.0,37.9695,37.989,37.9598,37.989,8900.0
2006-03-28 10:50:00,38.96,38.99,38.96,38.98,9900.0,37.9793,38.0085,37.9793,37.9988,9900.0
2006-03-28 10:55:00,38.98,39.0,38.91,38.92,23500.0,37.9988,38.0183,37.9305,37.9403,23500.0
2006-03-28 11:00:00,38.92,38.99,38.92,38.98,5800.0,37.9403,38.0085,37.9403,37.9988,5800.0
2006-03-28 11:05:00,38.98,38.99,38.97,38.98,11100.0,37.9988,38.0085,37.989,37.9988,11100.0
2006-03-28 11:10:00,38.98,38.99,38.97,38.97,6800.0,37.9988,38.0085,37.989,37.989,6800.0
2006-03-28 11:15:00,38.97,38.99,38.96,38.97,12400.0,37.989,38.0085,37.9793,37.989,12400.0
2006-03-28 11:20:00,38.97,38.99,38.9,38.9,30900.0,37.989,38.0085,37.9208,37.9208,30900.0
2006-03-28 11:25:00,38.92,38.99,38.89,38.92,13500.0,37.9403,38.0085,37.911,37.9403,13500.0
2006-03-28 11:30:00,38.92,38.99,38.92,38.99,12900.0,37.9403,38.0085,37.9403,38.0085,12900.0
2006-03-28 11:35:00,39.0,39.03,38.96,39.0,16400.0,38.0183,38.0475,37.9793,38.0183,16400.0
2006-03-28 11:40:00,39.02,39.09,39.01,39.05,16100.0,38.0378,38.106,38.028,38.067,16100.0
2006-03-28 11:45:00,39.06,39.11,39.05,39.07,9500.0,38.0768,38.1255,38.067,38.0865,9500.0
2006-03-28 11:50:00,39.08,39.1,39.07,39.09,13800.0,38.0963,38.1157,38.0865,38.106,13800.0
2006-03-28 11:55:00,39.09,39.1,39.07,39.09,9900.0,38.106,38.1157,38.0865,38.106,9900.0
2006-03-28 12:00:00,39.09,39.1,39.09,39.09,9300.0,38.106,38.1157,38.106,38.106,9300.0
2006-03-28 12:05:00,39.1,39.11,39.1,39.11,7500.0,38.1157,38.1255,38.1157,38.1255,7500.0
2006-03-28 12:10:00,39.14,39.22,39.13,39.22,9600.0,38.1547,38.2327,38.145,38.2327,9600.0
2006-03-28 12:15:00,39.21,39.26,39.2,39.21,11600.0,38.223,38.2717,38.2132,38.223,11600.0
2006-03-28 12:20:00,39.2,39.31,39.19,39.3,5400.0,38.2132,38.3205,38.2035,38.3107,5400.0
2006-03-28 12:25:00,39.3,39.3,39.3,39.3,5600.0,38.3107,38.3107,38.3107,38.3107,5600.0
2006-03-28 12:30:00,39.3,39.38,39.3,39.38,8500.0,38.3107,38.3887,38.3107,38.3887,8500.0
2006-03-28 12:35:00,39.38,39.4,39.34,39.4,8600.0,38.3887,38.4082,38.3497,38.4082,8600.0
2006-03-28 12:40:00,39.38,39.4,39.36,39.38,6600.0,38.3887,38.4082,38.3692,38.3887,6600.0
2006-03-28 12:45:00,39.38,39.4,39.38,39.39,3000.0,38.3887,38.4082,38.3887,38.3984,3000.0
2006-03-28 12:50:00,39.39,39.4,39.31,39.32,13000.0,38.3984,38.4082,38.3205,38.3302,13000.0
2006-03-28 12:55:00,39.31,39.32,39.2,39.2,10000.0,38.3205,38.3302,38.2132,38.2132,10000.0
2006-03-28 13:00:00,39.21,39.32,39.2,39.32,8700.0,38.223,38.3302,38.2132,38.3302,8700.0
2006-03-28 13:05:00,39.33,39.37,39.33,39.33,4800.0,38.34,38.379,38.34,38.34,4800.0
2006-03-28 13:10:00,39.34,39.38,39.34,39.37,2500.0,38.3497,38.3887,38.3497,38.379,2500.0
2006-03-28 13:15:00,39.37,39.38,39.31,39.34,6900.0,38.379,38.3887,38.3205,38.3497,6900.0
2006-03-28 13:20:00,39.35,39.4,39.35,39.39,3400.0,38.3595,38.4082,38.3595,38.3984,3400.0
2006-03-28 13:25:00,39.4,39.42,39.39,39.39,9100.0,38.4082,38.4277,38.3984,38.3984,9100.0
2006-03-28 13:30:00,39.39,39.41,39.38,39.41,8700.0,38.3984,38.4179,38.3887,38.4179,8700.0
2006-03-28 13:35:00,39.42,39.42,39.39,39.4,8300.0,38.4277,38.4277,38.3984,38.4082,8300.0
2006-03-28 13:40:00,39.41,39.41,39.38,39.4,8500.0,38.4179,38.4179,38.3887,38.4082,8500.0
2006-03-28 13:45:00,39.41,39.44,39.39,39.43,14200.0,38.4179,38.4472,38.3984,38.4374,14200.0
2006-03-28 13:50:00,39.44,39.46,39.44,39.45,15300.0,38.4472,38.4667,38.4472,38.4569,15300.0
2006-03-28 13:55:00,39.45,39.45,39.4,39.43,7100.0,38.4569,38.4569,38.4082,38.4374,7100.0
2006-03-28 14:00:00,39.44,39.46,39.44,39.46,8000.0,38.4472,38.4667,38.4472,38.4667,8000.0
2006-03-28 14:05:00,39.46,39.5,39.46,39.5,26300.0,38.4667,38.5057,38.4667,38.5057,26300.0
2006-03-28 14:10:00,39.5,39.55,39.49,39.49,7800.0,38.5057,38.5544,38.4959,38.4959,7800.0
2006-03-28 14:15:00,39.49,39.5,39.31,39.35,13000.0,38.4959,38.5057,38.3205,38.3595,13000.0
2006-03-28 14:20:00,39.35,39.36,39.31,39.31,18700.0,38.3595,38.3692,38.3205,38.3205,18700.0
2006-03-28 14:25:00,39.34,39.36,39.23,39.25,19900.0,38.3497,38.3692,38.2425,38.262,19900.0
2006-03-28 14:30:00,39.25,39.32,39.25,39.27,13500.0,38.262,38.3302,38.262,38.2815,13500.0
2006-03-28 14:35:00,39.27,39.3,39.27,39.29,9300.0,38.2815,38.3107,38.2815,38.301,9300.0
2006-03-28 14:40:00,39.29,39.3,39.18,39.24,15500.0,38.301,38.3107,38.1937,38.2522,15500.0
2006-03-28 14:45:00,39.24,39.26,39.22,39.26,9500.0,38.2522,38.2717,38.2327,38.2717,9500.0
2006-03-28 14:50:00,39.25,39.26,39.19,39.25,9300.0,38.262,38.2717,38.2035,38.262,9300.0
2006-03-28 14:55:00,39.25,39.25,39.18,39.18,5300.0,38.262,38.262,38.1937,38.1937,5300.0
2006-03-28 15:00:00,39.19,39.2,39.17,39.18,7000.0,38.2035,38.2132,38.184,38.1937,7000.0
2006-03-28 15:05:00,39.18,39.18,39.1,39.12,8300.0,38.1937,38.1937,38.1157,38.1352,8300.0
2006-03-28 15:10:00,39.14,39.14,39.11,39.12,4700.0,38.1547,38.1547,38.1255,38.1352,4700.0
2006-03-28 15:15:00,39.12,39.15,39.12,39.15,10000.0,38.1352,38.1645,38.1352,38.1645,10000.0
2006-03-28 15:20:00,39.14,39.17,39.13,39.14,8000.0,38.1547,38.184,38.145,38.1547,8000.0
2006-03-28 15:25:00,39.14,39.17,39.13,39.15,12000.0,38.1547,38.184,38.145,38.1645,12000.0
2006-03-28 15:30:00,39.15,39.2,39.14,39.19,9300.0,38.1645,38.2132,38.1547,38.2035,9300.0
2006-03-28 15:35:00,39.2,39.23,39.19,39.23,40900.0,38.2132,38.2425,38.2035,38.2425,40900.0
2006-03-28 15:40:00,39.23,39.24,39.15,39.2,16900.0,38.2425,38.2522,38.1645,38.2132,16900.0
2006-03-28 15:45:00,39.2,39.22,39.12,39.16,14700.0,38.2132,38.2327,38.1352,38.1742,14700.0
2006-03-28 15:50:00,39.16,39.17,39.05,39.06,21800.0,38.1742,38.184,38.067,38.0768,21800.0
2006-03-28 15:55:00,39.06,39.1,39.02,39.07,36900.0,38.0768,38.1157,38.0378,38.0865,36900.0
2006-03-29 09:30:00,38.98,39.03,38.97,38.99,11600.0,37.9988,38.0475,37.989,38.0085,11600.0
2006-03-29 09:35:00,38.99,39.05,38.99,39.04,9800.0,38.0085,38.067,38.0085,38.0573,9800.0
2006-03-29 09:40:00,39.04,39.14,39.03,39.14,6400.0,38.0573,38.1547,38.0475,38.1547,6400.0
2006-03-29 09:45:00,39.14,39.27,39.13,39.23,10800.0,38.1547,38.2815,38.145,38.2425,10800.0
2006-03-29 09:50:00,39.24,39.24,39.0,39.05,21800.0,38.2522,38.2522,38.0183,38.067,21800.0
2006-03-29 09:55:00,39.1,39.16,39.08,39.13,9000.0,38.1157,38.1742,38.0963,38.145,9000.0
2006-03-29 10:00:00,39.11,39.12,39.03,39.03,11200.0,38.1255,38.1352,38.0475,38.0475,11200.0
2006-03-29 10:05:00,39.04,39.04,38.95,38.98,10800.0,38.0573,38.0573,37.9695,37.9988,10800.0
2006-03-29 10:10:00,38.98,38.98,38.91,38.93,18300.0,37.9988,37.9988,37.9305,37.95,18300.0
2006-03-29 10:15:00,38.94,39.01,38.94,39.0,16300.0,37.9598,38.028,37.9598,38.0183,16300.0
2006-03-29 10:20:00,39.01,39.05,39.01,39.05,16600.0,38.028,38.067,38.028,38.067,16600.0
2006-03-29 10:25:00,39.02,39.11,39.02,39.1,14500.0,38.0378,38.1255,38.0378,38.1157,14500.0
2006-03-29 10:30:00,39.11,39.12,39.05,39.06,11500.0,38.1255,38.1352,38.067,38.0768,11500.0
2006-03-29 10:35:00,39.07,39.07,38.97,38.97,9000.0,38.0865,38.0865,37.989,37.989,9000.0
2006-03-29 10:40:00,38.98,39.0,38.92,38.96,14900.0,37.9988,38.0183,37.9403,37.9793,14900.0
2006-03-29 10:45:00,38.97,38.99,38.97,38.97,4100.0,37.989,38.0085,37.989,37.989,4100.0
2006-03-29 10:50:00,38.98,39.0,38.98,39.0,6000.0,37.9988,38.0183,37.9988,38.0183,6000.0
2006-03-29 10:55:00,39.0,39.02,38.93,38.96,9200.0,38.0183,38.0378,37.95,37.9793,9200.0
2006-03-29 11:00:00,38.97,38.97,38.94,38.96,5900.0,37.989,37.989,37.9598,37.9793,5900.0
2006-03-29 11:05:00,38.95,39.0,38.93,38.98,12400.0,37.9695,38.0183,37.95,37.9988,12400.0
2006-03-29 11:10:00,38.98,39.03,38.97,39.02,22700.0,37.9988,38.0475,37.989,38.0378,22700.0
2006-03-29 11:15:00,39.02,39.02,38.95,38.95,12000.0,38.0378,38.0378,37.9695,37.9695,12000.0
2006-03-29 11:20:00,38.95,39.02,38.95,39.0,11000.0,37.9695,38.0378,37.9695,38.0183,11000.0
2006-03-29 11:25:00,39.0,39.03,39.0,39.03,10900.0,38.0183,38.0475,38.0183,38.0475,10900.0
2006-03-29 11:30:00,39.04,39.05,39.02,39.04,13700.0,38.0573,38.067,38.0378,38.0573,13700.0
2006-03-29 11:35:00,39.03,39.03,39.01,39.02,4300.0,38.0475,38.0475,38.028,38.0378,4300.0
2006-03-29 11:40:00,39.02,39.03,39.0,39.03,6600.0,38.0378,38.0475,38.0183,38.0475,6600.0
2006-03-29 11:45:00,39.03,39.05,39.03,39.04,6600.0,38.0475,38.067,38.0475,38.0573,6600.0
2006-03-29 11:50:00,39.04,39.08,38.98,39.08,7400.0,38.0573,38.0963,37.9988,38.0963,7400.0
2006-03-29 11:55:00,39.08,39.1,39.04,39.04,3200.0,38.0963,38.1157,38.0573,38.0573,3200.0
2006-03-29 12:00:00,39.06,39.08,39.05,39.07,8600.0,38.0768,38.0963,38.067,38.0865,8600.0
2006-03-29 12:05:00,39.08,39.08,39.06,39.07,7000.0,38.0963,38.0963,38.0768,38.0865,7000.0
2006-03-29 12:10:00,39.07,39.08,39.05,39.07,6000.0,38.0865,38.0963,38.067,38.0865,6000.0
2006-03-29 12:15:00,39.05,39.05,39.02,39.02,6400.0,38.067,38.067,38.0378,38.0378,6400.0
2006-03-29 12:20:00,39.03,39.04,39.02,39.02,3900.0,38.0475,38.0573,38.0378,38.0378,3900.0
2006-03-29 12:25:00,39.03,39.04,39.01,39.04,4400.0,38.0475,38.0573,38.028,38.0573,4400.0
2006-03-29 12:30:00,39.04,39.06,39.03,39.05,25900.0,38.0573,38.0768,38.0475,38.067,25900.0
2006-03-29 12:35:00,39.05,39.06,39.03,39.05,4900.0,38.067,38.0768,38.0475,38.067,4900.0
2006-03-29 12:40:00,39.05,39.05,38.98,39.0,10800.0,38.067,38.067,37.9988,38.0183,10800.0
2006-03-29 12:45:00,39.0,39.01,38.99,39.0,7100.0,38.0183,38.028,38.0085,38.0183,7100.0
2006-03-29 12:50:00,38.99,38.99,38.96,38.97,2200.0,38.0085,38.0085,37.9793,37.989,2200.0
2006-03-29 12:55:00,38.97,39.02,38.96,39.0,8600.0,37.989,38.0378,37.9793,38.0183,8600.0
2006-03-29 13:00:00,39.0,39.0,38.99,39.0,9100.0,38.0183,38.0183,38.0085,38.0183,9100.0
2006-03-29 13:05:00,39.0,39.0,38.99,39.0,6000.0,38.0183,38.0183,38.0085,38.0183,6000.0
2006-03-29 13:10:00,39.0,39.04,38.99,39.0,8600.0,38.0183,38.0573,38.0085,38.0183,8600.0
2006-03-29 13:15:00,39.0,39.01,38.98,39.0,12700.0,38.0183,38.028,37.9988,38.0183,12700.0
2006-03-29 13:20:00,39.0,39.01,38.99,38.99,10700.0,38.0183,38.028,38.0085,38.0085,10700.0
2006-03-29 13:25:00,39.0,39.0,38.99,39.0,4800.0,38.0183,38.0183,38.0085,38.0183,4800.0
2006-03-29 13:30:00,39.0,39.0,38.97,38.97,3400.0,38.0183,38.0183,37.989,37.989,3400.0
2006-03-29 13:35:00,38.97,39.01,38.97,38.98,6700.0,37.989,38.028,37.989,37.9988,6700.0
2006-03-29 13:40:00,38.98,39.01,38.98,39.0,3900.0,37.9988,38.028,37.9988,38.0183,3900.0
2006-03-29 13:45:00,39.0,39.0,38.99,39.0,4300.0,38.0183,38.0183,38.0085,38.0183,4300.0
2006-03-29 13:50:00,39.0,39.01,38.98,39.01,9800.0,38.0183,38.028,37.9988,38.028,9800.0
2006-03-29 13:55:00,39.0,39.01,38.98,38.98,8800.0,38.0183,38.028,37.9988,37.9988,8800.0
2006-03-29 14:00:00,38.98,38.98,38.95,38.96,4400.0,37.9988,37.9988,37.9695,37.9793,4400.0
2006-03-29 14:05:00,38.96,38.98,38.96,38.98,11300.0,37.9793,37.9988,37.9793,37.9988,11300.0
2006-03-29 14:10:00,38.98,39.02,38.98,39.0,15700.0,37.9988,38.0378,37.9988,38.0183,15700.0
2006-03-29 14:15:00,39.0,39.02,38.99,38.99,6300.0,38.0183,38.0378,38.0085,38.0085,6300.0
2006-03-29 14:20:00,38.99,39.0,38.9,38.91,8000.0,38.0085,38.0183,37.9208,37.9305,8000.0
2006-03-29 14:25:00,38.9,38.93,38.9,38.93,7900.0,37.9208,37.95,37.9208,37.95,7900.0
2006-03-29 14:30:00,38.93,38.95,38.93,38.95,4400.0,37.95,37.9695,37.95,37.9695,4400.0
2006-03-29 14:35:00,38.95,38.95,38.83,38.84,14700.0,37.9695,37.9695,37.8525,37.8623,14700.0
2006-03-29 14:40:00,38.82,38.88,38.8,38.88,16100.0,37.8428,37.9013,37.8233,37.9013,16100.0
2006-03-29 14:45:00,38.88,38.89,38.84,38.87,22600.0,37.9013,37.911,37.8623,37.8915,22600.0
2006-03-29 14:50:00,38.87,38.88,38.76,38.79,19700.0,37.8915,37.9013,37.7843,37.8136,19700.0
2006-03-29 14:55:00,38.79,38.88,38.79,38.88,8900.0,37.8136,37.9013,37.8136,37.9013,8900.0
2006-03-29 15:00:00,38.88,38.91,38.88,38.9,10300.0,37.9013,37.9305,37.9013,37.9208,10300.0
2006-03-29 15:05:00,38.91,39.0,38.91,39.0,16100.0,37.9305,38.0183,37.9305,38.0183,16100.0
2006-03-29 15:10:00,39.0,39.0,38.97,39.0,9100.0,38.0183,38.0183,37.989,38.0183,9100.0
2006-03-29 15:15:00,38.99,39.0,38.94,38.94,11600.0,38.0085,38.0183,37.9598,37.9598,11600.0
2006-03-29 15:20:00,38.92,38.93,38.84,38.85,9100.0,37.9403,37.95,37.8623,37.872,9100.0
2006-03-29 15:25:00,38.83,38.96,38.83,38.96,12400.0,37.8525,37.9793,37.8525,37.9793,12400.0
2006-03-29 15:30:00,38.96,38.98,38.94,38.97,10500.0,37.9793,37.9988,37.9598,37.989,10500.0
2006-03-29 15:35:00,38.96,38.98,38.92,38.93,14100.0,37.9793,37.9988,37.9403,37.95,14100.0
2006-03-29 15:40:00,38.93,38.93,38.88,38.9,11100.0,37.95,37.95,37.9013,37.9208,11100.0
2006-03-29 15:45:00,38.9,38.91,38.88,38.89,9800.0,37.9208,37.9305,37.9013,37.911,9800.0
2006-03-29 15:50:00,38.91,38.91,38.84,38.87,12600.0,37.9305,37.9305,37.8623,37.8915,12600.0
2006-03-29 15:55:00,38.87,38.94,38.85,38.86,35100.0,37.8915,37.9598,37.872,37.8818,35100.0
2006-03-30 09:30:00,38.9,38.9,38.75,38.79,6700.0,37.9208,37.9208,37.7746,37.8136,6700.0
2006-03-30 09:35:00,38.8,39.0,38.8,38.93,4800.0,37.8233,38.0183,37.8233,37.95,4800.0
2006-03-30 09:40:00,38.94,38.95,38.92,38.93,5000.0,37.9598,37.9695,37.9403,37.95,5000.0
2006-03-30 09:45:00,38.94,38.96,38.91,38.91,13900.0,37.9598,37.9793,37.9305,37.9305,13900.0
2006-03-30 09:50:00,38.91,38.95,38.89,38.92,15700.0,37.9305,37.9695,37.911,37.9403,15700.0
2006-03-30 09:55:00,38.92,38.93,38.85,38.86,5200.0,37.9403,37.95,37.872,37.8818,5200.0
2006-03-30 10:00:00,38.86,38.86,38.85,38.86,3500.0,37.8818,37.8818,37.872,37.8818,3500.0
2006-03-30 10:05:00,38.85,38.91,38.85,38.9,14300.0,37.872,37.9305,37.872,37.9208,14300.0
2006-03-30 10:10:00,38.9,38.94,38.9,38.94,5900.0,37.9208,37.9598,37.9208,37.9598,5900.0
2006-03-30 10:15:00,38.93,38.94,38.9,38.91,7200.0,37.95,37.9598,37.9208,37.9305,7200.0
2006-03-30 10:20:00,38.92,38.92,38.91,38.92,7500.0,37.9403,37.9403,37.9305,37.9403,7500.0
2006-03-30 10:25:00,38.93,38.93,38.9,38.92,11100.0,37.95,37.95,37.9208,37.9403,11100.0
2006-03-30 10:30:00,38.93,38.93,38.9,38.9,8900.0,37.95,37.95,37.9208,37.9208,8900.0
2006-03-30 10:35:00,38.9,38.92,38.9,38.9,12400.0,37.9208,37.9403,37.9208,37.9208,12400.0
2006-03-30 10:40:00,38.91,38.94,38.87,38.94,17900.0,37.9305,37.9598,37.8915,37.9598,17900.0
2006-03-30 10:45:00,38.94,38.97,38.94,38.95,6200.0,37.9598,37.989,37.9598,37.9695,6200.0
2006-03-30 10:50:00,38.95,38.98,38.94,38.94,7600.0,37.9695,37.9988,37.9598,37.9598,7600.0
2006-03-30 10:55:00,38.94,38.94,38.84,38.86,7900.0,37.9598,37.9598,37.8623,37.8818,7900.0
2006-03-30 11:00:00,38.84,38.89,38.84,38.88,8900.0,37.8623,37.911,37.8623,37.9013,8900.0
2006-03-30 11:05:00,38.87,38.9,38.85,38.86,6200.0,37.8915,37.9208,37.872,37.8818,6200.0
2006-03-30 11:10:00,38.84,38.84,38.69,38.71,6600.0,37.8623,37.8623,37.7161,37.7356,6600.0
2006-03-30 11:15:00,38.7,38.81,38.7,38.78,6600.0,37.7258,37.833,37.7258,37.8038,6600.0
2006-03-30 11:20:00,38.79,38.8,38.78,38.8,3100.0,37.8136,37.8233,37.8038,37.8233,3100.0
2006-03-30 11:25:00,38.79,38.86,38.79,38.86,3000.0,37.8136,37.8818,37.8136,37.8818,3000.0
2006-03-30 11:30:00,38.85,38.88,38.85,38.86,4400.0,37.872,37.9013,37.872,37.8818,4400.0
2006-03-30 11:35:00,38.86,38.87,38.84,38.86,4800.0,37.8818,37.8915,37.8623,37.8818,4800.0
2006-03-30 11:40:00,38.87,38.88,38.86,38.88,3800.0,37.8915,37.9013,37.8818,37.9013,3800.0
2006-03-30 11:45:00,38.88,38.9,38.88,38.88,8100.0,37.9013,37.9208,37.9013,37.9013,8100.0
2006-03-30 11:50:00,38.88,38.88,38.86,38.87,3900.0,37.9013,37.9013,37.8818,37.8915,3900.0
2006-03-30 11:55:00,38.88,38.95,38.87,38.95,10300.0,37.9013,37.9695,37.8915,37.9695,10300.0
2006-03-30 12:00:00,38.95,38.96,38.92,38.93,4400.0,37.9695,37.9793,37.9403,37.95,4400.0
2006-03-30 12:05:00,38.91,38.92,38.86,38.86,2700.0,37.9305,37.9403,37.8818,37.8818,2700.0
2006-03-30 12:10:00,38.87,38.87,38.82,38.82,5300.0,37.8915,37.8915,37.8428,37.8428,5300.0
2006-03-30 12:15:00,38.82,38.82,38.78,38.78,1100.0,37.8428,37.8428,37.8038,37.8038,1100.0
2006-03-30 12:20:00,38.77,38.81,38.76,38.76,4900.0,37.7941,37.833,37.7843,37.7843,4900.0
2006-03-30 12:25:00,38.78,38.78,38.75,38.76,4900.0,37.8038,37.8038,37.7746,37.7843,4900.0
2006-03-30 12:30:00,38.78,38.82,38.78,38.8,5300.0,37.8038,37.8428,37.8038,37.8233,5300.0
2006-03-30 12:35:00,38.81,38.81,38.78,38.78,3900.0,37.833,37.833,37.8038,37.8038,3900.0
2006-03-30 12:40:00,38.78,38.8,38.75,38.75,4100.0,37.8038,37.8233,37.7746,37.7746,4100.0
2006-03-30 12:45:00,38.75,38.75,38.7,38.73,1500.0,37.7746,37.7746,37.7258,37.7551,1500.0
2006-03-30 12:50:00,38.73,38.73,38.7,38.71,1800.0,37.7551,37.7551,37.7258,37.7356,1800.0
2006-03-30 12:55:00,38.71,38.77,38.7,38.75,13300.0,37.7356,37.7941,37.7258,37.7746,13300.0
2006-03-30 13:00:00,38.76,38.78,38.75,38.77,7800.0,37.7843,37.8038,37.7746,37.7941,7800.0
2006-03-30 13:05:00,38.78,38.78,38.76,38.76,1100.0,37.8038,37.8038,37.7843,37.7843,1100.0
2006-03-30 13:10:00,38.76,38.76,38.69,38.69,7100.0,37.7843,37.7843,37.7161,37.7161,7100.0
2006-03-30 13:15:00,38.69,38.73,38.69,38.72,5100.0,37.7161,37.7551,37.7161,37.7453,5100.0
2006-03-30 13:20:00,38.72,38.78,38.72,38.78,7400.0,37.7453,37.8038,37.7453,37.8038,7400.0
2006-03-30 13:25:00,38.78,38.78,38.76,38.78,3100.0,37.8038,37.8038,37.7843,37.8038,3100.0
2006-03-30 13:30:00,38.77,38.77,38.69,38.7,7900.0,37.7941,37.7941,37.7161,37.7258,7900.0
2006-03-30 13:35:00,38.69,38.72,38.69,38.7,5200.0,37.7161,37.7453,37.7161,37.7258,5200.0
2006-03-30 13:40:00,38.7,38.7,38.68,38.68,2900.0,37.7258,37.7258,37.7063,37.7063,2900.0
2006-03-30 13:45:00,38.68,38.72,38.68,38.72,4500.0,37.7063,37.7453,37.7063,37.7453,4500.0
2006-03-30 13:50:00,38.72,38.74,38.71,38.74,4800.0,37.7453,37.7648,37.7356,37.7648,4800.0
2006-03-30 13:55:00,38.74,38.75,38.72,38.73,5000.0,37.7648,37.7746,37.7453,37.7551,5000.0
2006-03-30 14:00:00,38.73,38.85,38.72,38.85,8200.0,37.7551,37.872,37.7453,37.872,8200.0
2006-03-30 14:05:00,38.84,38.85,38.83,38.83,5100.0,37.8623,37.872,37.8525,37.8525,5100.0
2006-03-30 14:10:00,38.82,38.83,38.8,38.83,2700.0,37.8428,37.8525,37.8233,37.8525,2700.0
2006-03-30 14:15:00,38.83,38.84,38.8,38.8,8400.0,37.8525,37.8623,37.8233,37.8233,8400.0
2006-03-30 14:20:00,38.8,38.8,38.72,38.72,5000.0,37.8233,37.8233,37.7453,37.7453,5000.0
2006-03-30 14:25:00,38.74,38.78,38.73,38.78,13200.0,37.7648,37.8038,37.7551,37.8038,13200.0
2006-03-30 14:30:00,38.78,38.8,38.77,38.77,11100.0,37.8038,37.8233,37.7941,37.7941,11100.0
2006-03-30 14:35:00,38.78,38.78,38.73,38.73,4600.0,37.8038,37.8038,37.7551,37.7551,4600.0
2006-03-30 14:40:00,38.72,38.82,38.72,38.82,18600.0,37.7453,37.8428,37.7453,37.8428,18600.0
2006-03-30 14:45:00,38.84,38.85,38.81,38.83,6200.0,37.8623,37.872,37.833,37.8525,6200.0
2006-03-30 14:50:00,38.83,38.83,38.81,38.82,1500.0,37.8525,37.8525,37.833,37.8428,1500.0
2006-03-30 14:55:00,38.81,38.82,38.8,38.81,3000.0,37.833,37.8428,37.8233,37.833,3000.0
2006-03-30 15:00:00,38.81,38.82,38.78,38.78,6800.0,37.833,37.8428,37.8038,37.8038,6800.0
2006-03-30 15:05:00,38.78,38.8,38.78,38.79,13600.0,37.8038,37.8233,37.8038,37.8136,13600.0
2006-03-30 15:10:00,38.79,38.8,38.77,38.78,5800.0,37.8136,37.8233,37.7941,37.8038,5800.0
2006-03-30 15:15:00,38.78,38.79,38.77,38.78,4800.0,37.8038,37.8136,37.7941,37.8038,4800.0
2006-03-30 15:20:00,38.78,38.82,38.77,38.81,9600.0,37.8038,37.8428,37.7941,37.833,9600.0
2006-03-30 15:25:00,38.81,38.81,38.78,38.79,11700.0,37.833,37.833,37.8038,37.8136,11700.0
2006-03-30 15:30:00,38.8,38.8,38.77,38.79,13700.0,37.8233,37.8233,37.7941,37.8136,13700.0
2006-03-30 15:35:00,38.8,38.8,38.79,38.8,5700.0,37.8233,37.8233,37.8136,37.8233,5700.0
2006-03-30 15:40:00,38.8,38.8,38.78,38.78,8300.0,37.8233,37.8233,37.8038,37.8038,8300.0
2006-03-30 15:45:00,38.78,38.79,38.78,38.78,6300.0,37.8038,37.8136,37.8038,37.8038,6300.0
2006-03-30 15:50:00,38.78,38.81,38.77,38.81,16100.0,37.8038,37.833,37.7941,37.833,16100.0
2006-03-30 15:55:00,38.83,38.86,38.8,38.82,9200.0,37.8525,37.8818,37.8233,37.8428,9200.0
2006-03-31 09:30:00,38.95,38.95,38.9,38.9,6500.0,37.9695,37.9695,37.9208,37.9208,6500.0
2006-03-31 09:35:00,38.92,38.92,38.77,38.85,3300.0,37.9403,37.9403,37.7941,37.872,3300.0
2006-03-31 09:40:00,38.87,39.06,38.86,39.06,2400.0,37.8915,38.0768,37.8818,38.0768,2400.0
2006-03-31 09:45:00,39.06,39.13,39.03,39.1,12900.0,38.0768,38.145,38.0475,38.1157,12900.0
2006-03-31 09:50:00,39.09,39.09,38.94,38.94,3200.0,38.106,38.106,37.9598,37.9598,3200.0
2006-03-31 09:55:00,38.93,38.97,38.9,38.97,3600.0,37.95,37.989,37.9208,37.989,3600.0
2006-03-31 10:00:00,38.92,38.98,38.9,38.92,1500.0,37.9403,37.9988,37.9208,37.9403,1500.0
2006-03-31 10:05:00,38.92,38.92,38.89,38.9,3500.0,37.9403,37.9403,37.911,37.9208,3500.0
2006-03-31 10:10:00,38.89,39.0,38.89,38.95,15700.0,37.911,38.0183,37.911,37.9695,15700.0
2006-03-31 10:15:00,38.97,38.98,38.97,38.98,4000.0,37.989,37.9988,37.989,37.9988,4000.0
2006-03-31 10:20:00,38.99,39.0,38.99,39.0,5500.0,38.0085,38.0183,38.0085,38.0183,5500.0
2006-03-31 10:25:00,39.0,39.02,38.98,38.98,12500.0,38.0183,38.0378,37.9988,37.9988,12500.0
2006-03-31 10:30:00,38.98,39.0,38.98,39.0,2700.0,37.9988,38.0183,37.9988,38.0183,2700.0
2006-03-31 10:35:00,39.01,39.07,39.01,39.06,5600.0,38.028,38.0865,38.028,38.0768,5600.0
2006-03-31 10:40:00,39.07,39.12,39.05,39.1,15400.0,38.0865,38.1352,38.067,38.1157,15400.0
2006-03-31 10:45:00,39.1,39.14,39.08,39.13,5300.0,38.1157,38.1547,38.0963,38.145,5300.0
2006-03-31 10:50:00,39.13,39.15,39.11,39.12,4500.0,38.145,38.1645,38.1255,38.1352,4500.0
2006-03-31 10:55:00,39.11,39.13,39.1,39.1,2000.0,38.1255,38.145,38.1157,38.1157,2000.0
2006-03-31 11:00:00,39.1,39.1,39.05,39.08,4600.0,38.1157,38.1157,38.067,38.0963,4600.0
2006-03-31 11:05:00,39.09,39.22,39.08,39.22,9400.0,38.106,38.2327,38.0963,38.2327,9400.0
2006-03-31 11:10:00,39.23,39.29,39.21,39.28,5500.0,38.2425,38.301,38.223,38.2912,5500.0
2006-03-31 11:15:00,39.28,39.32,39.28,39.32,15300.0,38.2912,38.3302,38.2912,38.3302,15300.0
2006-03-31 11:20:00,39.32,39.36,39.32,39.36,3300.0,38.3302,38.3692,38.3302,38.3692,3300.0
2006-03-31 11:25:00,39.35,39.38,39.35,39.36,7000.0,38.3595,38.3887,38.3595,38.3692,7000.0
2006-03-31 11:30:00,39.36,39.37,39.29,39.31,4700.0,38.3692,38.379,38.301,38.3205,4700.0
2006-03-31 11:35:00,39.32,39.37,39.3,39.37,5000.0,38.3302,38.379,38.3107,38.379,5000.0
2006-03-31 11:40:00,39.38,39.38,39.37,39.38,4600.0,38.3887,38.3887,38.379,38.3887,4600.0
2006-03-31 11:45:00,39.38,39.44,39.37,39.44,4100.0,38.3887,38.4472,38.379,38.4472,4100.0
2006-03-31 11:50:00,39.45,39.45,39.44,39.44,5600.0,38.4569,38.4569,38.4472,38.4472,5600.0
2006-03-31 11:55:00,39.44,39.44,39.41,39.41,5700.0,38.4472,38.4472,38.4179,38.4179,5700.0
2006-03-31 12:00:00,39.41,39.41,39.39,39.4,2700.0,38.4179,38.4179,38.3984,38.4082,2700.0
2006-03-31 12:05:00,39.4,39.41,39.39,39.4,3000.0,38.4082,38.4179,38.3984,38.4082,3000.0
2006-03-31 12:10:00,39.39,39.44,39.39,39.44,4300.0,38.3984,38.4472,38.3984,38.4472,4300.0
2006-03-31 12:15:00,39.43,39.46,39.42,39.46,1800.0,38.4374,38.4667,38.4277,38.4667,1800.0
2006-03-31 12:20:00,39.46,39.52,39.46,39.51,4600.0,38.4667,38.5252,38.4667,38.5154,4600.0
2006-03-31 12:25:00,39.51,39.53,39.5,39.51,6300.0,38.5154,38.5349,38.5057,38.5154,6300.0
2006-03-31 12:30:00,39.5,39.51,39.49,39.5,4900.0,38.5057,38.5154,38.4959,38.5057,4900.0
2006-03-31 12:35:00,39.49,39.55,39.49,39.55,9500.0,38.4959,38.5544,38.4959,38.5544,9500.0
2006-03-31 12:40:00,39.56,39.62,39.54,39.55,10000.0,38.5642,38.6227,38.5447,38.5544,10000.0
2006-03-31 12:45:00,39.54,39.55,39.47,39.47,3400.0,38.5447,38.5544,38.4764,38.4764,3400.0
2006-03-31 12:50:00,39.45,39.47,39.4,39.42,3900.0,38.4569,38.4764,38.4082,38.4277,3900.0
2006-03-31 12:55:00,39.41,39.43,39.4,39.4,3100.0,38.4179,38.4374,38.4082,38.4082,3100.0
2006-03-31 13:00:00,39.4,39.42,39.39,39.4,3200.0,38.4082,38.4277,38.3984,38.4082,3200.0
2006-03-31 13:05:00,39.38,39.38,39.35,39.36,3700.0,38.3887,38.3887,38.3595,38.3692,3700.0
2006-03-31 13:10:00,39.36,39.36,39.34,39.35,3200.0,38.3692,38.3692,38.3497,38.3595,3200.0
2006-03-31 13:15:00,39.36,39.37,39.34,39.37,1800.0,38.3692,38.379,38.3497,38.379,1800.0
2006-03-31 13:20:00,39.37,39.39,39.37,39.37,1900.0,38.379,38.3984,38.379,38.379,1900.0
2006-03-31 13:25:00,39.38,39.39,39.38,39.39,2100.0,38.3887,38.3984,38.3887,38.3984,2100.0
2006-03-31 13:30:00,39.38,39.38,39.36,39.36,2900.0,38.3887,38.3887,38.3692,38.3692,2900.0
2006-03-31 13:35:00,39.36,39.38,39.35,39.36,7800.0,38.3692,38.3887,38.3595,38.3692,7800.0
2006-03-31 13:40:00,39.36,39.4,39.36,39.39,11700.0,38.3692,38.4082,38.3692,38.3984,11700.0
2006-03-31 13:45:00,39.39,39.41,39.38,39.41,2700.0,38.3984,38.4179,38.3887,38.4179,2700.0
2006-03-31 13:50:00,39.42,39.45,39.42,39.43,4900.0,38.4277,38.4569,38.4277,38.4374,4900.0
2006-03-31 13:55:00,39.43,39.51,39.42,39.51,10800.0,38.4374,38.5154,38.4277,38.5154,10800.0
2006-03-31 14:00:00,39.51,39.56,39.5,39.56,5200.0,38.5154,38.5642,38.5057,38.5642,5200.0
2006-03-31 14:05:00,39.56,39.57,39.55,39.56,7800.0,38.5642,38.5739,38.5544,38.5642,7800.0
2006-03-31 14:10:00,39.56,39.57,39.54,39.55,6700.0,38.5642,38.5739,38.5447,38.5544,6700.0
2006-03-31 14:15:00,39.54,39.56,39.54,39.56,2300.0,38.5447,38.5642,38.5447,38.5642,2300.0
2006-03-31 14:20:00,39.57,39.68,39.57,39.66,7300.0,38.5739,38.6811,38.5739,38.6617,7300.0
2006-03-31 14:25:00,39.68,39.69,39.66,39.67,6900.0,38.6811,38.6909,38.6617,38.6714,6900.0
2006-03-31 14:30:00,39.67,39.8,39.67,39.77,11600.0,38.6714,38.7981,38.6714,38.7689,11600.0
2006-03-31 14:35:00,39.77,39.79,39.71,39.74,11300.0,38.7689,38.7884,38.7104,38.7396,11300.0
2006-03-31 14:40:00,39.75,39.77,39.75,39.75,5500.0,38.7494,38.7689,38.7494,38.7494,5500.0
2006-03-31 14:45:00,39.76,39.76,39.7,39.7,4100.0,38.7591,38.7591,38.7006,38.7006,4100.0
2006-03-31 14:50:00,39.7,39.8,39.7,39.77,11300.0,38.7006,38.7981,38.7006,38.7689,11300.0
2006-03-31 14:55:00,39.77,39.77,39.65,39.67,8600.0,38.7689,38.7689,38.6519,38.6714,8600.0
2006-03-31 15:00:00,39.66,39.67,39.66,39.66,7700.0,38.6617,38.6714,38.6617,38.6617,7700.0
2006-03-31 15:05:00,39.66,39.69,39.66,39.69,7700.0,38.6617,38.6909,38.6617,38.6909,7700.0
2006-03-31 15:10:00,39.68,39.71,39.67,39.71,6300.0,38.6811,38.7104,38.6714,38.7104,6300.0
2006-03-31 15:15:00,39.71,39.75,39.71,39.71,8100.0,38.7104,38.7494,38.7104,38.7104,8100.0
2006-03-31 15:20:00,39.71,39.72,39.7,39.7,13400.0,38.7104,38.7201,38.7006,38.7006,13400.0
2006-03-31 15:25:00,39.7,39.84,39.7,39.79,11100.0,38.7006,38.8371,38.7006,38.7884,11100.0
2006-03-31 15:30:00,39.79,39.79,39.71,39.71,8000.0,38.7884,38.7884,38.7104,38.7104,8000.0
2006-03-31 15:35:00,39.71,39.8,39.71,39.79,20500.0,38.7104,38.7981,38.7104,38.7884,20500.0
2006-03-31 15:40:00,39.8,39.8,39.66,39.66,11500.0,38.7981,38.7981,38.6617,38.6617,11500.0
2006-03-31 15:45:00,39.69,39.69,39.6,39.61,17400.0,38.6909,38.6909,38.6032,38.6129,17400.0
2006-03-31 15:50:00,39.59,39.6,39.55,39.6,16200.0,38.5934,38.6032,38.5544,38.6032,16200.0
2006-03-31 15:55:00,39.6,39.61,39.59,39.61,27100.0,38.6032,38.6129,38.5934,38.6129,27100.0
2006-04-03 09:30:00,39.9,39.9,39.81,39.81,5000.0,38.8956,38.8956,38.8079,38.8079,5000.0
2006-04-03 09:35:00,39.84,39.85,39.76,39.8,5700.0,38.8371,38.8469,38.7591,38.7981,5700.0
2006-04-03 09:40:00,39.8,39.82,39.79,39.82,5000.0,38.7981,38.8176,38.7884,38.8176,5000.0
2006-04-03 09:45:00,39.82,39.95,39.82,39.91,14500.0,38.8176,38.9444,38.8176,38.9054,14500.0
2006-04-03 09:50:00,39.93,39.94,39.84,39.87,7400.0,38.9249,38.9346,38.8371,38.8664,7400.0
2006-04-03 09:55:00,39.88,39.95,39.86,39.9,6900.0,38.8761,38.9444,38.8566,38.8956,6900.0
2006-04-03 10:00:00,39.9,39.95,39.85,39.9,9100.0,38.8956,38.9444,38.8469,38.8956,9100.0
2006-04-03 10:05:00,39.9,39.95,39.89,39.89,9500.0,38.8956,38.9444,38.8859,38.8859,9500.0
2006-04-03 10:10:00,39.89,39.92,39.87,39.91,5700.0,38.8859,38.9151,38.8664,38.9054,5700.0
2006-04-03 10:15:00,39.9,39.94,39.9,39.93,3300.0,38.8956,38.9346,38.8956,38.9249,3300.0
2006-04-03 10:20:00,39.93,39.96,39.93,39.96,3500.0,38.9249,38.9541,38.9249,38.9541,3500.0
2006-04-03 10:25:00,39.97,39.99,39.92,39.99,14800.0,38.9638,38.9833,38.9151,38.9833,14800.0
2006-04-03 10:30:00,39.94,40.0,39.94,39.99,10100.0,38.9346,38.9931,38.9346,38.9833,10100.0
2006-04-03 10:35:00,39.99,39.99,39.9,39.92,9100.0,38.9833,38.9833,38.8956,38.9151,9100.0
2006-04-03 10:40:00,39.93,39.99,39.93,39.99,5000.0,38.9249,38.9833,38.9249,38.9833,5000.0
2006-04-03 10:45:00,40.0,40.04,40.0,40.03,15100.0,38.9931,39.0321,38.9931,39.0223,15100.0
2006-04-03 10:50:00,40.03,40.03,39.99,39.99,3500.0,39.0223,39.0223,38.9833,38.9833,3500.0
2006-04-03 10:55:00,39.98,39.98,39.9,39.93,7000.0,38.9736,38.9736,38.8956,38.9249,7000.0
2006-04-03 11:00:00,39.92,39.92,39.81,39.81,5000.0,38.9151,38.9151,38.8079,38.8079,5000.0
2006-04-03 11:05:00,39.81,39.83,39.76,39.81,5200.0,38.8079,38.8274,38.7591,38.8079,5200.0
2006-04-03 11:10:00,39.81,39.84,39.8,39.84,3200.0,38.8079,38.8371,38.7981,38.8371,3200.0
2006-04-03 11:15:00,39.84,39.87,39.84,39.86,4000.0,38.8371,38.8664,38.8371,38.8566,4000.0
2006-04-03 11:20:00,39.86,39.9,39.86,39.9,2400.0,38.8566,38.8956,38.8566,38.8956,2400.0
2006-04-03 11:25:00,39.9,39.93,39.89,39.91,4600.0,38.8956,38.9249,38.8859,38.9054,4600.0
2006-04-03 11:30:00,39.91,39.92,39.88,39.88,3900.0,38.9054,38.9151,38.8761,38.8761,3900.0
2006-04-03 11:35:00,39.87,39.87,39.85,39.86,4000.0,38.8664,38.8664,38.8469,38.8566,4000.0
2006-04-03 11:40:00,39.85,39.86,39.84,39.84,3600.0,38.8469,38.8566,38.8371,38.8371,3600.0
2006-04-03 11:45:00,39.84,39.87,39.84,39.85,4000.0,38.8371,38.8664,38.8371,38.8469,4000.0
2006-04-03 11:50:00,39.85,39.93,39.85,39.93,3700.0,38.8469,38.9249,38.8469,38.9249,3700.0
2006-04-03 11:55:00,39.93,39.95,39.92,39.94,10700.0,38.9249,38.9444,38.9151,38.9346,10700.0
2006-04-03 12:00:00,39.91,39.94,39.88,39.93,6300.0,38.9054,38.9346,38.8761,38.9249,6300.0
2006-04-03 12:05:00,39.93,39.95,39.89,39.9,5900.0,38.9249,38.9444,38.8859,38.8956,5900.0
2006-04-03 12:10:00,39.9,39.92,39.9,39.91,1800.0,38.8956,38.9151,38.8956,38.9054,1800.0
2006-04-03 12:15:00,39.93,39.94,39.92,39.93,500.0,38.9249,38.9346,38.9151,38.9249,500.0
2006-04-03 12:20:00,39.93,39.97,39.93,39.97,7000.0,38.9249,38.9638,38.9249,38.9638,7000.0
2006-04-03 12:25:00,39.97,39.97,39.92,39.92,8400.0,38.9638,38.9638,38.9151,38.9151,8400.0
2006-04-03 12:30:00,39.94,39.97,39.94,39.95,2800.0,38.9346,38.9638,38.9346,38.9444,2800.0
2006-04-03 12:35:00,39.94,39.94,39.9,39.93,4000.0,38.9346,38.9346,38.8956,38.9249,4000.0
2006-04-03 12:40:00,39.91,39.95,39.9,39.91,5900.0,38.9054,38.9444,38.8956,38.9054,5900.0
2006-04-03 12:45:00,39.91,39.91,39.88,39.89,5900.0,38.9054,38.9054,38.8761,38.8859,5900.0
2006-04-03 12:50:00,39.88,39.9,39.87,39.9,5600.0,38.8761,38.8956,38.8664,38.8956,5600.0
2006-04-03 12:55:00,39.9,39.94,39.89,39.94,2900.0,38.8956,38.9346,38.8859,38.9346,2900.0
2006-04-03 13:00:00,39.94,39.95,39.89,39.89,9100.0,38.9346,38.9444,38.8859,38.8859,9100.0
2006-04-03 13:05:00,39.88,39.88,39.86,39.88,4500.0,38.8761,38.8761,38.8566,38.8761,4500.0
2006-04-03 13:10:00,39.88,39.89,39.86,39.87,3600.0,38.8761,38.8859,38.8566,38.8664,3600.0
2006-04-03 13:15:00,39.86,39.87,39.86,39.86,2500.0,38.8566,38.8664,38.8566,38.8566,2500.0
2006-04-03 13:20:00,39.86,39.88,39.83,39.86,7200.0,38.8566,38.8761,38.8274,38.8566,7200.0
2006-04-03 13:25:00,39.87,39.92,39.87,39.91,4000.0,38.8664,38.9151,38.8664,38.9054,4000.0
2006-04-03 13:30:00,39.92,39.94,39.91,39.92,4600.0,38.9151,38.9346,38.9054,38.9151,4600.0
2006-04-03 13:35:00,39.91,39.93,39.9,39.93,4100.0,38.9054,38.9249,38.8956,38.9249,4100.0
2006-04-03 13:40:00,39.93,39.97,39.93,39.95,7600.0,38.9249,38.9638,38.9249,38.9444,7600.0
2006-04-03 13:45:00,39.95,40.0,39.95,39.99,6400.0,38.9444,38.9931,38.9444,38.9833,6400.0
2006-04-03 13:50:00,39.99,40.0,39.94,39.98,7700.0,38.9833,38.9931,38.9346,38.9736,7700.0
2006-04-03 13:55:00,40.0,40.0,39.95,39.95,8600.0,38.9931,38.9931,38.9444,38.9444,8600.0
2006-04-03 14:00:00,39.96,39.97,39.93,39.95,4300.0,38.9541,38.9638,38.9249,38.9444,4300.0
2006-04-03 14:05:00,39.94,39.94,39.91,39.92,3200.0,38.9346,38.9346,38.9054,38.9151,3200.0
2006-04-03 14:10:00,39.92,39.96,39.9,39.9,6600.0,38.9151,38.9541,38.8956,38.8956,6600.0
2006-04-03 14:15:00,39.9,39.92,39.87,39.9,8400.0,38.8956,38.9151,38.8664,38.8956,8400.0
2006-04-03 14:20:00,39.9,39.91,39.87,39.9,10300.0,38.8956,38.9054,38.8664,38.8956,10300.0
2006-04-03 14:25:00,39.9,39.9,39.85,39.85,5300.0,38.8956,38.8956,38.8469,38.8469,5300.0
2006-04-03 14:30:00,39.85,39.87,39.75,39.75,8200.0,38.8469,38.8664,38.7494,38.7494,8200.0
2006-04-03 14:35:00,39.77,39.77,39.69,39.72,9900.0,38.7689,38.7689,38.6909,38.7201,9900.0
2006-04-03 14:40:00,39.72,39.78,39.68,39.78,7500.0,38.7201,38.7786,38.6811,38.7786,7500.0
2006-04-03 14:45:00,39.78,39.85,39.77,39.8,15100.0,38.7786,38.8469,38.7689,38.7981,15100.0
2006-04-03 14:50:00,39.79,39.8,39.78,39.8,76800.0,38.7884,38.7981,38.7786,38.7981,76800.0
2006-04-03 14:55:00,39.8,39.86,39.8,39.85,4700.0,38.7981,38.8566,38.7981,38.8469,4700.0
2006-04-03 15:00:00,39.87,39.98,39.87,39.95,13700.0,38.8664,38.9736,38.8664,38.9444,13700.0
2006-04-03 15:05:00,39.95,39.96,39.91,39.93,7700.0,38.9444,38.9541,38.9054,38.9249,7700.0
2006-04-03 15:10:00,39.93,39.93,39.86,39.9,10500.0,38.9249,38.9249,38.8566,38.8956,10500.0
2006-04-03 15:15:00,39.92,39.98,39.92,39.98,4200.0,38.9151,38.9736,38.9151,38.9736,4200.0
2006-04-03 15:20:00,39.98,39.98,39.92,39.93,5600.0,38.9736,38.9736,38.9151,38.9249,5600.0
2006-04-03 15:25:00,39.92,39.95,39.91,39.93,8000.0,38.9151,38.9444,38.9054,38.9249,8000.0
2006-04-03 15:30:00,39.94,39.94,39.91,39.91,8600.0,38.9346,38.9346,38.9054,38.9054,8600.0
2006-04-03 15:35:00,39.9,39.91,39.87,39.91,18100.0,38.8956,38.9054,38.8664,38.9054,18100.0
2006-04-03 15:40:00,39.91,39.92,39.89,39.9,16500.0,38.9054,38.9151,38.8859,38.8956,16500.0
2006-04-03 15:45:00,39.9,39.93,39.87,39.92,25300.0,38.8956,38.9249,38.8664,38.9151,25300.0
2006-04-03 15:50:00,39.92,39.94,39.89,39.93,16800.0,38.9151,38.9346,38.8859,38.9249,16800.0
2006-04-03 15:55:00,39.93,39.95,39.88,39.88,21500.0,38.9249,38.9444,38.8761,38.8761,21500.0
2006-04-04 09:30:00,39.98,39.98,39.7,39.7,9000.0,38.9736,38.9736,38.7006,38.7006,9000.0
2006-04-04 09:35:00,39.73,39.76,39.7,39.71,1200.0,38.7299,38.7591,38.7006,38.7104,1200.0
2006-04-04 09:40:00,39.71,39.92,39.69,39.89,5400.0,38.7104,38.9151,38.6909,38.8859,5400.0
2006-04-04 09:45:00,39.88,39.88,39.82,39.84,1800.0,38.8761,38.8761,38.8176,38.8371,1800.0
2006-04-04 09:50:00,39.87,40.03,39.87,39.96,4400.0,38.8664,39.0223,38.8664,38.9541,4400.0
2006-04-04 09:55:00,39.99,40.03,39.98,40.03,12300.0,38.9833,39.0223,38.9736,39.0223,12300.0
2006-04-04 10:00:00,40.02,40.03,39.95,39.99,12400.0,39.0126,39.0223,38.9444,38.9833,12400.0
2006-04-04 10:05:00,40.0,40.01,39.93,39.98,19900.0,38.9931,39.0028,38.9249,38.9736,19900.0
2006-04-04 10:10:00,39.98,39.99,39.94,39.94,2400.0,38.9736,38.9833,38.9346,38.9346,2400.0
2006-04-04 10:15:00,39.95,39.99,39.94,39.97,7700.0,38.9444,38.9833,38.9346,38.9638,7700.0
2006-04-04 10:20:00,39.97,40.04,39.96,39.99,33300.0,38.9638,39.0321,38.9541,38.9833,33300.0
2006-04-04 10:25:00,40.02,40.02,39.98,39.98,21100.0,39.0126,39.0126,38.9736,38.9736,21100.0
2006-04-04 10:30:00,39.99,40.02,39.99,40.0,26800.0,38.9833,39.0126,38.9833,38.9931,26800.0
2006-04-04 10:35:00,40.0,40.0,39.94,39.94,4200.0,38.9931,38.9931,38.9346,38.9346,4200.0
2006-04-04 10:40:00,39.95,39.95,39.9,39.9,2300.0,38.9444,38.9444,38.8956,38.8956,2300.0
2006-04-04 10:45:00,39.89,39.95,39.85,39.95,8000.0,38.8859,38.9444,38.8469,38.9444,8000.0
2006-04-04 10:50:00,39.97,39.98,39.93,39.95,2200.0,38.9638,38.9736,38.9249,38.9444,2200.0
2006-04-04 10:55:00,39.94,39.94,39.86,39.9,11000.0,38.9346,38.9346,38.8566,38.8956,11000.0
2006-04-04 11:00:00,39.9,39.92,39.9,39.9,5800.0,38.8956,38.9151,38.8956,38.8956,5800.0
2006-04-04 11:05:00,39.9,39.91,39.81,39.81,10100.0,38.8956,38.9054,38.8079,38.8079,10100.0
2006-04-04 11:10:00,39.8,39.87,39.78,39.86,6700.0,38.7981,38.8664,38.7786,38.8566,6700.0
2006-04-04 11:15:00,39.88,39.93,39.85,39.93,2500.0,38.8761,38.9249,38.8469,38.9249,2500.0
2006-04-04 11:20:00,39.91,39.91,39.9,39.9,1100.0,38.9054,38.9054,38.8956,38.8956,1100.0
2006-04-04 11:25:00,39.9,39.93,39.9,39.92,1800.0,38.8956,38.9249,38.8956,38.9151,1800.0
2006-04-04 11:30:00,39.92,39.92,39.9,39.91,2400.0,38.9151,38.9151,38.8956,38.9054,2400.0
2006-04-04 11:35:00,39.9,39.93,39.9,39.9,7500.0,38.8956,38.9249,38.8956,38.8956,7500.0
2006-04-04 11:40:00,39.9,39.92,39.9,39.92,4700.0,38.8956,38.9151,38.8956,38.9151,4700.0
2006-04-04 11:45:00,39.92,40.03,39.91,40.03,12900.0,38.9151,39.0223,38.9054,39.0223,12900.0
2006-04-04 11:50:00,40.01,40.01,39.99,39.99,4900.0,39.0028,39.0028,38.9833,38.9833,4900.0
2006-04-04 11:55:00,40.0,40.02,39.99,39.99,4800.0,38.9931,39.0126,38.9833,38.9833,4800.0
2006-04-04 12:00:00,39.99,40.03,39.98,40.03,3800.0,38.9833,39.0223,38.9736,39.0223,3800.0
2006-04-04 12:05:00,40.04,40.09,40.03,40.03,6800.0,39.0321,39.0808,39.0223,39.0223,6800.0
2006-04-04 12:10:00,40.02,40.02,39.97,39.99,5200.0,39.0126,39.0126,38.9638,38.9833,5200.0
2006-04-04 12:15:00,40.0,40.07,40.0,40.05,2500.0,38.9931,39.0613,38.9931,39.0418,2500.0
2006-04-04 12:20:00,40.03,40.05,40.02,40.04,2200.0,39.0223,39.0418,39.0126,39.0321,2200.0
2006-04-04 12:25:00,40.05,40.05,40.01,40.02,1800.0,39.0418,39.0418,39.0028,39.0126,1800.0
2006-04-04 12:30:00,40.0,40.0,39.99,40.0,2200.0,38.9931,38.9931,38.9833,38.9931,2200.0
2006-04-04 12:35:00,40.0,40.02,39.98,40.02,12900.0,38.9931,39.0126,38.9736,39.0126,12900.0
2006-04-04 12:40:00,40.04,40.04,40.02,40.04,2800.0,39.0321,39.0321,39.0126,39.0321,2800.0
2006-04-04 12:45:00,40.03,40.03,40.01,40.02,3900.0,39.0223,39.0223,39.0028,39.0126,3900.0
2006-04-04 12:50:00,40.04,40.09,40.04,40.07,4700.0,39.0321,39.0808,39.0321,39.0613,4700.0
2006-04-04 12:55:00,40.07,40.19,40.07,40.15,9200.0,39.0613,39.1783,39.0613,39.1393,9200.0
2006-04-04 13:00:00,40.18,40.19,40.16,40.19,9000.0,39.1686,39.1783,39.1491,39.1783,9000.0
2006-04-04 13:05:00,40.19,40.19,40.17,40.17,1600.0,39.1783,39.1783,39.1588,39.1588,1600.0
2006-04-04 13:10:00,40.16,40.16,40.09,40.09,2400.0,39.1491,39.1491,39.0808,39.0808,2400.0
2006-04-04 13:15:00,40.09,40.09,40.02,40.02,3200.0,39.0808,39.0808,39.0126,39.0126,3200.0
2006-04-04 13:20:00,40.02,40.02,39.97,39.99,3800.0,39.0126,39.0126,38.9638,38.9833,3800.0
2006-04-04 13:25:00,40.0,40.01,39.99,39.99,2900.0,38.9931,39.0028,38.9833,38.9833,2900.0
2006-04-04 13:30:00,39.99,40.0,39.99,40.0,5300.0,38.9833,38.9931,38.9833,38.9931,5300.0
2006-04-04 13:35:00,40.01,40.01,39.99,40.01,2300.0,39.0028,39.0028,38.9833,39.0028,2300.0
2006-04-04 13:40:00,40.01,40.01,39.99,40.0,6700.0,39.0028,39.0028,38.9833,38.9931,6700.0
2006-04-04 13:45:00,40.0,40.01,40.0,40.01,2900.0,38.9931,39.0028,38.9931,39.0028,2900.0
2006-04-04 13:50:00,40.0,40.07,40.0,40.06,4700.0,38.9931,39.0613,38.9931,39.0516,4700.0
2006-04-04 13:55:00,40.06,40.14,40.06,40.13,2400.0,39.0516,39.1296,39.0516,39.1198,2400.0
2006-04-04 14:00:00,40.13,40.14,40.07,40.07,5400.0,39.1198,39.1296,39.0613,39.0613,5400.0
2006-04-04 14:05:00,40.06,40.07,40.04,40.07,2100.0,39.0516,39.0613,39.0321,39.0613,2100.0
2006-04-04 14:10:00,40.08,40.12,40.07,40.12,7500.0,39.0711,39.1101,39.0613,39.1101,7500.0
2006-04-04 14:15:00,40.12,40.18,40.11,40.18,6800.0,39.1101,39.1686,39.1003,39.1686,6800.0
2006-04-04 14:20:00,40.18,40.27,40.17,40.23,12900.0,39.1686,39.2563,39.1588,39.2173,12900.0
2006-04-04 14:25:00,40.24,40.35,40.24,40.32,8500.0,39.227,39.3343,39.227,39.305,8500.0
2006-04-04 14:30:00,40.33,40.33,40.13,40.13,13900.0,39.3148,39.3148,39.1198,39.1198,13900.0
2006-04-04 14:35:00,40.11,40.14,40.05,40.05,7200.0,39.1003,39.1296,39.0418,39.0418,7200.0
2006-04-04 14:40:00,40.07,40.08,40.0,40.0,7900.0,39.0613,39.0711,38.9931,38.9931,7900.0
2006-04-04 14:45:00,40.01,40.08,40.01,40.08,4700.0,39.0028,39.0711,39.0028,39.0711,4700.0
2006-04-04 14:50:00,40.09,40.29,40.09,40.28,14900.0,39.0808,39.2758,39.0808,39.266,14900.0
2006-04-04 14:55:00,40.25,40.25,40.16,40.18,6300.0,39.2368,39.2368,39.1491,39.1686,6300.0
2006-04-04 15:00:00,40.17,40.19,40.11,40.14,6800.0,39.1588,39.1783,39.1003,39.1296,6800.0
2006-04-04 15:05:00,40.09,40.09,40.04,40.06,4200.0,39.0808,39.0808,39.0321,39.0516,4200.0
2006-04-04 15:10:00,40.06,40.12,40.05,40.1,6100.0,39.0516,39.1101,39.0418,39.0906,6100.0
2006-04-04 15:15:00,40.1,40.12,40.04,40.05,3700.0,39.0906,39.1101,39.0321,39.0418,3700.0
2006-04-04 15:20:00,40.05,40.1,40.05,40.1,3900.0,39.0418,39.0906,39.0418,39.0906,3900.0
2006-04-04 15:25:00,40.09,40.15,40.08,40.14,5100.0,39.0808,39.1393,39.0711,39.1296,5100.0
2006-04-04 15:30:00,40.14,40.24,40.12,40.23,22400.0,39.1296,39.227,39.1101,39.2173,22400.0
2006-04-04 15:35:00,40.22,40.23,40.18,40.18,18200.0,39.2076,39.2173,39.1686,39.1686,18200.0
2006-04-04 15:40:00,40.14,40.21,40.14,40.2,10900.0,39.1296,39.1978,39.1296,39.1881,10900.0
2006-04-04 15:45:00,40.19,40.19,40.1,40.14,13600.0,39.1783,39.1783,39.0906,39.1296,13600.0
2006-04-04 15:50:00,40.14,40.17,40.1,40.13,11600.0,39.1296,39.1588,39.0906,39.1198,11600.0
2006-04-04 15:55:00,40.12,40.21,40.12,40.19,18700.0,39.1101,39.1978,39.1101,39.1783,18700.0
2006-04-05 09:30:00,40.05,40.14,40.05,40.14,8300.0,39.0418,39.1296,39.0418,39.1296,8300.0
2006-04-05 09:35:00,40.12,40.21,40.1,40.15,5900.0,39.1101,39.1978,39.0906,39.1393,5900.0
2006-04-05 09:40:00,40.1,40.21,40.1,40.21,2400.0,39.0906,39.1978,39.0906,39.1978,2400.0
2006-04-05 09:45:00,40.2,40.2,40.1,40.1,900.0,39.1881,39.1881,39.0906,39.0906,900.0
2006-04-05 09:50:00,40.15,40.15,40.1,40.11,3200.0,39.1393,39.1393,39.0906,39.1003,3200.0
2006-04-05 09:55:00,40.11,40.11,40.1,40.11,3100.0,39.1003,39.1003,39.0906,39.1003,3100.0
2006-04-05 10:00:00,40.11,40.14,40.1,40.14,1500.0,39.1003,39.1296,39.0906,39.1296,1500.0
2006-04-05 10:05:00,40.14,40.14,40.08,40.1,1900.0,39.1296,39.1296,39.0711,39.0906,1900.0
2006-04-05 10:10:00,40.1,40.11,40.08,40.11,3100.0,39.0906,39.1003,39.0711,39.1003,3100.0
2006-04-05 10:15:00,40.11,40.11,40.1,40.1,4500.0,39.1003,39.1003,39.0906,39.0906,4500.0
2006-04-05 10:20:00,40.1,40.1,40.1,40.1,3300.0,39.0906,39.0906,39.0906,39.0906,3300.0
2006-04-05 10:25:00,40.1,40.1,40.08,40.08,6800.0,39.0906,39.0906,39.0711,39.0711,6800.0
2006-04-05 10:30:00,40.09,40.09,40.06,40.06,12800.0,39.0808,39.0808,39.0516,39.0516,12800.0
2006-04-05 10:35:00,40.06,40.06,40.01,40.04,6800.0,39.0516,39.0516,39.0028,39.0321,6800.0
2006-04-05 10:40:00,40.03,40.07,40.03,40.07,1800.0,39.0223,39.0613,39.0223,39.0613,1800.0
2006-04-05 10:45:00,40.1,40.1,40.09,40.09,1900.0,39.0906,39.0906,39.0808,39.0808,1900.0
2006-04-05 10:50:00,40.08,40.16,40.08,40.13,8900.0,39.0711,39.1491,39.0711,39.1198,8900.0
2006-04-05 10:55:00,40.13,40.16,40.12,40.12,3700.0,39.1198,39.1491,39.1101,39.1101,3700.0
2006-04-05 11:00:00,40.13,40.16,40.12,40.14,4200.0,39.1198,39.1491,39.1101,39.1296,4200.0
2006-04-05 11:05:00,40.13,40.13,40.01,40.02,4500.0,39.1198,39.1198,39.0028,39.0126,4500.0
2006-04-05 11:10:00,40.01,40.02,39.94,40.0,3900.0,39.0028,39.0126,38.9346,38.9931,3900.0
2006-04-05 11:15:00,40.0,40.01,40.0,40.0,3800.0,38.9931,39.0028,38.9931,38.9931,3800.0
2006-04-05 11:20:00,40.0,40.0,39.87,39.87,6600.0,38.9931,38.9931,38.8664,38.8664,6600.0
2006-04-05 11:25:00,39.87,39.87,39.75,39.76,7900.0,38.8664,38.8664,38.7494,38.7591,7900.0
2006-04-05 11:30:00,39.75,39.75,39.68,39.7,6200.0,38.7494,38.7494,38.6811,38.7006,6200.0
2006-04-05 11:35:00,39.7,39.75,39.67,39.75,6500.0,38.7006,38.7494,38.6714,38.7494,6500.0
2006-04-05 11:40:00,39.72,39.83,39.72,39.83,4700.0,38.7201,38.8274,38.7201,38.8274,4700.0
2006-04-05 11:45:00,39.84,39.84,39.8,39.8,5200.0,38.8371,38.8371,38.7981,38.7981,5200.0
2006-04-05 11:50:00,39.79,39.79,39.69,39.78,1900.0,38.7884,38.7884,38.6909,38.7786,1900.0
2006-04-05 11:55:00,39.76,39.77,39.76,39.76,600.0,38.7591,38.7689,38.7591,38.7591,600.0
2006-04-05 12:00:00,39.78,39.78,39.75,39.77,1500.0,38.7786,38.7786,38.7494,38.7689,1500.0
2006-04-05 12:05:00,39.76,39.78,39.76,39.78,2500.0,38.7591,38.7786,38.7591,38.7786,2500.0
2006-04-05 12:10:00,39.79,39.82,39.78,39.82,3300.0,38.7884,38.8176,38.7786,38.8176,3300.0
2006-04-05 12:15:00,39.81,39.82,39.81,39.82,400.0,38.8079,38.8176,38.8079,38.8176,400.0
2006-04-05 12:20:00,39.83,39.89,39.83,39.89,2100.0,38.8274,38.8859,38.8274,38.8859,2100.0
2006-04-05 12:25:00,39.86,39.87,39.85,39.87,2000.0,38.8566,38.8664,38.8469,38.8664,2000.0
2006-04-05 12:30:00,39.86,39.87,39.86,39.87,2300.0,38.8566,38.8664,38.8566,38.8664,2300.0
2006-04-05 12:35:00,39.86,39.87,39.86,39.86,1000.0,38.8566,38.8664,38.8566,38.8566,1000.0
2006-04-05 12:40:00,39.86,39.86,39.86,39.86,1600.0,38.8566,38.8566,38.8566,38.8566,1600.0
2006-04-05 12:45:00,39.86,39.87,39.86,39.86,1100.0,38.8566,38.8664,38.8566,38.8566,1100.0
2006-04-05 12:50:00,39.86,39.9,39.86,39.9,1000.0,38.8566,38.8956,38.8566,38.8956,1000.0
2006-04-05 12:55:00,39.91,39.93,39.89,39.89,2200.0,38.9054,38.9249,38.8859,38.8859,2200.0
2006-04-05 13:00:00,39.89,39.92,39.89,39.92,1400.0,38.8859,38.9151,38.8859,38.9151,1400.0
2006-04-05 13:05:00,39.94,40.0,39.94,40.0,2200.0,38.9346,38.9931,38.9346,38.9931,2200.0
2006-04-05 13:10:00,39.98,39.98,39.96,39.97,700.0,38.9736,38.9736,38.9541,38.9638,700.0
2006-04-05 13:15:00,39.97,39.97,39.91,39.91,2300.0,38.9638,38.9638,38.9054,38.9054,2300.0
2006-04-05 13:20:00,39.9,39.96,39.9,39.92,1500.0,38.8956,38.9541,38.8956,38.9151,1500.0
2006-04-05 13:25:00,39.9,39.92,39.9,39.92,2200.0,38.8956,38.9151,38.8956,38.9151,2200.0
2006-04-05 13:30:00,39.92,39.92,39.91,39.91,1000.0,38.9151,38.9151,38.9054,38.9054,1000.0
2006-04-05 13:35:00,39.9,39.91,39.9,39.9,2500.0,38.8956,38.9054,38.8956,38.8956,2500.0
2006-04-05 13:40:00,39.9,39.9,39.87,39.9,3900.0,38.8956,38.8956,38.8664,38.8956,3900.0
2006-04-05 13:45:00,39.9,39.97,39.9,39.97,10200.0,38.8956,38.9638,38.8956,38.9638,10200.0
2006-04-05 13:50:00,39.95,39.98,39.95,39.97,1300.0,38.9444,38.9736,38.9444,38.9638,1300.0
2006-04-05 13:55:00,39.96,39.96,39.9,39.9,1100.0,38.9541,38.9541,38.8956,38.8956,1100.0
2006-04-05 14:00:00,39.9,39.91,39.9,39.9,2800.0,38.8956,38.9054,38.8956,38.8956,2800.0
2006-04-05 14:05:00,39.9,39.91,39.9,39.9,1400.0,38.8956,38.9054,38.8956,38.8956,1400.0
2006-04-05 14:10:00,39.91,39.93,39.88,39.88,3600.0,38.9054,38.9249,38.8761,38.8761,3600.0
2006-04-05 14:15:00,39.88,39.91,39.88,39.91,1200.0,38.8761,38.9054,38.8761,38.9054,1200.0
2006-04-05 14:20:00,39.92,39.92,39.9,39.91,700.0,38.9151,38.9151,38.8956,38.9054,700.0
2006-04-05 14:25:00,39.91,39.95,39.9,39.95,24600.0,38.9054,38.9444,38.8956,38.9444,24600.0
2006-04-05 14:30:00,39.91,39.92,39.9,39.9,6000.0,38.9054,38.9151,38.8956,38.8956,6000.0
2006-04-05 14:35:00,39.91,39.93,39.9,39.9,3600.0,38.9054,38.9249,38.8956,38.8956,3600.0
2006-04-05 14:40:00,39.9,39.92,39.9,39.91,4400.0,38.8956,38.9151,38.8956,38.9054,4400.0
2006-04-05 14:45:00,39.9,39.95,39.9,39.95,3800.0,38.8956,38.9444,38.8956,38.9444,3800.0
2006-04-05 14:50:00,39.96,39.96,39.94,39.94,2000.0,38.9541,38.9541,38.9346,38.9346,2000.0
2006-04-05 14:55:00,39.94,39.97,39.92,39.97,5500.0,38.9346,38.9638,38.9151,38.9638,5500.0
2006-04-05 15:00:00,39.98,39.98,39.77,39.79,6700.0,38.9736,38.9736,38.7689,38.7884,6700.0
2006-04-05 15:05:00,39.78,39.81,39.73,39.73,2900.0,38.7786,38.8079,38.7299,38.7299,2900.0
2006-04-05 15:10:00,39.71,39.76,39.71,39.73,2400.0,38.7104,38.7591,38.7104,38.7299,2400.0
2006-04-05 15:15:00,39.73,39.73,39.69,39.7,3700.0,38.7299,38.7299,38.6909,38.7006,3700.0
2006-04-05 15:20:00,39.7,39.79,39.7,39.79,6500.0,38.7006,38.7884,38.7006,38.7884,6500.0
2006-04-05 15:25:00,39.79,39.92,39.79,39.92,4600.0,38.7884,38.9151,38.7884,38.9151,4600.0
2006-04-05 15:30:00,39.91,39.95,39.9,39.91,11300.0,38.9054,38.9444,38.8956,38.9054,11300.0
2006-04-05 15:35:00,39.9,39.9,39.83,39.83,3300.0,38.8956,38.8956,38.8274,38.8274,3300.0
2006-04-05 15:40:00,39.84,39.84,39.76,39.76,5200.0,38.8371,38.8371,38.7591,38.7591,5200.0
2006-04-05 15:45:00,39.77,39.78,39.68,39.78,9300.0,38.7689,38.7786,38.6811,38.7786,9300.0
2006-04-05 15:50:00,39.79,39.93,39.79,39.93,11800.0,38.7884,38.9249,38.7884,38.9249,11800.0
2006-04-05 15:55:00,39.92,39.92,39.9,39.91,13200.0,38.9151,38.9151,38.8956,38.9054,13200.0
2006-04-06 09:30:00,39.91,39.96,39.91,39.93,3000.0,38.9054,38.9541,38.9054,38.9249,3000.0
2006-04-06 09:35:00,39.88,39.94,39.81,39.81,4700.0,38.8761,38.9346,38.8079,38.8079,4700.0
2006-04-06 09:40:00,39.81,39.81,39.64,39.64,600.0,38.8079,38.8079,38.6422,38.6422,600.0
2006-04-06 09:45:00,39.7,39.7,39.58,39.58,500.0,38.7006,38.7006,38.5837,38.5837,500.0
2006-04-06 09:50:00,39.56,39.59,39.54,39.59,3000.0,38.5642,38.5934,38.5447,38.5934,3000.0
2006-04-06 09:55:00,39.59,39.63,39.57,39.63,1900.0,38.5934,38.6324,38.5739,38.6324,1900.0
2006-04-06 10:00:00,39.63,39.77,39.63,39.77,3800.0,38.6324,38.7689,38.6324,38.7689,3800.0
2006-04-06 10:05:00,39.76,39.86,39.74,39.86,3500.0,38.7591,38.8566,38.7396,38.8566,3500.0
2006-04-06 10:10:00,39.86,39.9,39.86,39.89,3200.0,38.8566,38.8956,38.8566,38.8859,3200.0
2006-04-06 10:15:00,39.89,39.9,39.85,39.86,4700.0,38.8859,38.8956,38.8469,38.8566,4700.0
2006-04-06 10:20:00,39.86,39.86,39.83,39.84,4100.0,38.8566,38.8566,38.8274,38.8371,4100.0
2006-04-06 10:25:00,39.83,39.92,39.82,39.92,9500.0,38.8274,38.9151,38.8176,38.9151,9500.0
2006-04-06 10:30:00,39.9,39.9,39.86,39.86,1700.0,38.8956,38.8956,38.8566,38.8566,1700.0
2006-04-06 10:35:00,39.88,39.95,39.87,39.92,5400.0,38.8761,38.9444,38.8664,38.9151,5400.0
2006-04-06 10:40:00,39.94,39.95,39.9,39.9,6000.0,38.9346,38.9444,38.8956,38.8956,6000.0
2006-04-06 10:45:00,39.94,39.94,39.91,39.91,2200.0,38.9346,38.9346,38.9054,38.9054,2200.0
2006-04-06 10:50:00,39.9,39.9,39.87,39.88,10500.0,38.8956,38.8956,38.8664,38.8761,10500.0
2006-04-06 10:55:00,39.86,39.87,39.82,39.83,2400.0,38.8566,38.8664,38.8176,38.8274,2400.0
2006-04-06 11:00:00,39.84,39.84,39.8,39.8,2000.0,38.8371,38.8371,38.7981,38.7981,2000.0
2006-04-06 11:05:00,39.8,39.81,39.78,39.78,6500.0,38.7981,38.8079,38.7786,38.7786,6500.0
2006-04-06 11:10:00,39.77,39.86,39.76,39.86,1800.0,38.7689,38.8566,38.7591,38.8566,1800.0
2006-04-06 11:15:00,39.84,39.86,39.82,39.86,2100.0,38.8371,38.8566,38.8176,38.8566,2100.0
2006-04-06 11:20:00,39.83,39.84,39.79,39.79,3100.0,38.8274,38.8371,38.7884,38.7884,3100.0
2006-04-06 11:25:00,39.78,39.78,39.75,39.75,1700.0,38.7786,38.7786,38.7494,38.7494,1700.0
2006-04-06 11:30:00,39.74,39.74,39.71,39.71,1000.0,38.7396,38.7396,38.7104,38.7104,1000.0
2006-04-06 11:35:00,39.72,39.72,39.69,39.72,1600.0,38.7201,38.7201,38.6909,38.7201,1600.0
2006-04-06 11:40:00,39.72,39.77,39.72,39.75,4500.0,38.7201,38.7689,38.7201,38.7494,4500.0
2006-04-06 11:45:00,39.77,39.77,39.74,39.76,2000.0,38.7689,38.7689,38.7396,38.7591,2000.0
2006-04-06 11:50:00,39.74,39.74,39.68,39.7,6200.0,38.7396,38.7396,38.6811,38.7006,6200.0
2006-04-06 11:55:00,39.7,39.7,39.63,39.63,2800.0,38.7006,38.7006,38.6324,38.6324,2800.0
2006-04-06 12:00:00,39.66,39.67,39.65,39.67,3400.0,38.6617,38.6714,38.6519,38.6714,3400.0
2006-04-06 12:05:00,39.67,39.67,39.64,39.66,3300.0,38.6714,38.6714,38.6422,38.6617,3300.0
2006-04-06 12:10:00,39.66,39.71,39.65,39.71,1400.0,38.6617,38.7104,38.6519,38.7104,1400.0
2006-04-06 12:15:00,39.7,39.72,39.68,39.68,4100.0,38.7006,38.7201,38.6811,38.6811,4100.0
2006-04-06 12:20:00,39.69,39.69,39.66,39.66,1800.0,38.6909,38.6909,38.6617,38.6617,1800.0
2006-04-06 12:25:00,39.65,39.66,39.6,39.6,3800.0,38.6519,38.6617,38.6032,38.6032,3800.0
2006-04-06 12:30:00,39.61,39.61,39.59,39.59,3400.0,38.6129,38.6129,38.5934,38.5934,3400.0
2006-04-06 12:35:00,39.59,39.73,39.58,39.69,13100.0,38.5934,38.7299,38.5837,38.6909,13100.0
2006-04-06 12:40:00,39.69,39.7,39.66,39.68,3200.0,38.6909,38.7006,38.6617,38.6811,3200.0
2006-04-06 12:45:00,39.69,39.72,39.69,39.72,8100.0,38.6909,38.7201,38.6909,38.7201,8100.0
2006-04-06 12:50:00,39.72,39.72,39.7,39.7,1200.0,38.7201,38.7201,38.7006,38.7006,1200.0
2006-04-06 12:55:00,39.69,39.71,39.64,39.7,1700.0,38.6909,38.7104,38.6422,38.7006,1700.0
2006-04-06 13:00:00,39.7,39.7,39.68,39.68,1300.0,38.7006,38.7006,38.6811,38.6811,1300.0
2006-04-06 13:05:00,39.68,39.69,39.67,39.69,1500.0,38.6811,38.6909,38.6714,38.6909,1500.0
2006-04-06 13:10:00,39.68,39.69,39.68,39.69,4700.0,38.6811,38.6909,38.6811,38.6909,4700.0
2006-04-06 13:15:00,39.69,39.7,39.69,39.69,600.0,38.6909,38.7006,38.6909,38.6909,600.0
2006-04-06 13:20:00,39.7,39.7,39.69,39.69,1400.0,38.7006,38.7006,38.6909,38.6909,1400.0
2006-04-06 13:25:00,39.68,39.68,39.65,39.65,7600.0,38.6811,38.6811,38.6519,38.6519,7600.0
2006-04-06 13:30:00,39.63,39.63,39.56,39.56,6700.0,38.6324,38.6324,38.5642,38.5642,6700.0
2006-04-06 13:35:00,39.56,39.6,39.54,39.57,2900.0,38.5642,38.6032,38.5447,38.5739,2900.0
2006-04-06 13:40:00,39.58,39.58,39.53,39.53,3500.0,38.5837,38.5837,38.5349,38.5349,3500.0
2006-04-06 13:45:00,39.53,39.63,39.53,39.63,5800.0,38.5349,38.6324,38.5349,38.6324,5800.0
2006-04-06 13:50:00,39.65,39.65,39.62,39.64,2300.0,38.6519,38.6519,38.6227,38.6422,2300.0
2006-04-06 13:55:00,39.68,39.76,39.68,39.76,1900.0,38.6811,38.7591,38.6811,38.7591,1900.0
2006-04-06 14:00:00,39.76,39.78,39.75,39.78,3000.0,38.7591,38.7786,38.7494,38.7786,3000.0
2006-04-06 14:05:00,39.77,39.79,39.75,39.79,2600.0,38.7689,38.7884,38.7494,38.7884,2600.0
2006-04-06 14:10:00,39.79,39.8,39.75,39.8,6200.0,38.7884,38.7981,38.7494,38.7981,6200.0
2006-04-06 14:15:00,39.82,39.86,39.82,39.84,2000.0,38.8176,38.8566,38.8176,38.8371,2000.0
2006-04-06 14:20:00,39.84,39.91,39.81,39.91,9000.0,38.8371,38.9054,38.8079,38.9054,9000.0
2006-04-06 14:25:00,39.89,39.89,39.82,39.84,1800.0,38.8859,38.8859,38.8176,38.8371,1800.0
2006-04-06 14:30:00,39.85,39.86,39.82,39.82,2000.0,38.8469,38.8566,38.8176,38.8176,2000.0
2006-04-06 14:35:00,39.8,39.81,39.74,39.79,1300.0,38.7981,38.8079,38.7396,38.7884,1300.0
2006-04-06 14:40:00,39.76,39.78,39.73,39.78,2400.0,38.7591,38.7786,38.7299,38.7786,2400.0
2006-04-06 14:45:00,39.77,39.8,39.77,39.77,12000.0,38.7689,38.7981,38.7689,38.7689,12000.0
2006-04-06 14:50:00,39.77,39.8,39.77,39.8,1600.0,38.7689,38.7981,38.7689,38.7981,1600.0
2006-04-06 14:55:00,39.8,39.82,39.8,39.8,1500.0,38.7981,38.8176,38.7981,38.7981,1500.0
2006-04-06 15:00:00,39.83,39.83,39.77,39.77,7000.0,38.8274,38.8274,38.7689,38.7689,7000.0
2006-04-06 15:05:00,39.78,39.82,39.78,39.82,4300.0,38.7786,38.8176,38.7786,38.8176,4300.0
2006-04-06 15:10:00,39.8,39.8,39.78,39.78,2400.0,38.7981,38.7981,38.7786,38.7786,2400.0
2006-04-06 15:15:00,39.76,39.77,39.73,39.77,1400.0,38.7591,38.7689,38.7299,38.7689,1400.0
2006-04-06 15:20:00,39.77,39.8,39.75,39.79,1900.0,38.7689,38.7981,38.7494,38.7884,1900.0
2006-04-06 15:25:00,39.78,39.79,39.78,39.78,1800.0,38.7786,38.7884,38.7786,38.7786,1800.0
2006-04-06 15:30:00,39.78,39.78,39.71,39.71,59700.0,38.7786,38.7786,38.7104,38.7104,59700.0
2006-04-06 15:35:00,39.74,39.78,39.73,39.78,6400.0,38.7396,38.7786,38.7299,38.7786,6400.0
2006-04-06 15:40:00,39.78,39.81,39.77,39.81,5000.0,38.7786,38.8079,38.7689,38.8079,5000.0
2006-04-06 15:45:00,39.81,39.9,39.81,39.88,6300.0,38.8079,38.8956,38.8079,38.8761,6300.0
2006-04-06 15:50:00,39.88,39.92,39.86,39.88,11700.0,38.8761,38.9151,38.8566,38.8761,11700.0
2006-04-06 15:55:00,39.88,39.91,39.87,39.9,15200.0,38.8761,38.9054,38.8664,38.8956,15200.0
2006-04-07 09:30:00,39.9,39.99,39.85,39.99,6300.0,38.8956,38.9833,38.8469,38.9833,6300.0
2006-04-07 09:35:00,40.06,40.32,40.05,40.27,5700.0,39.0516,39.305,39.0418,39.2563,5700.0
2006-04-07 09:40:00,40.25,40.26,40.09,40.17,6700.0,39.2368,39.2465,39.0808,39.1588,6700.0
2006-04-07 09:45:00,40.17,40.17,40.11,40.16,1300.0,39.1588,39.1588,39.1003,39.1491,1300.0
2006-04-07 09:50:00,40.17,40.17,40.16,40.16,1300.0,39.1588,39.1588,39.1491,39.1491,1300.0
2006-04-07 09:55:00,40.2,40.23,40.15,40.15,5500.0,39.1881,39.2173,39.1393,39.1393,5500.0
2006-04-07 10:00:00,40.16,40.18,40.07,40.13,9000.0,39.1491,39.1686,39.0613,39.1198,9000.0
2006-04-07 10:05:00,40.1,40.22,40.07,40.22,15200.0,39.0906,39.2076,39.0613,39.2076,15200.0
2006-04-07 10:10:00,40.27,40.32,40.25,40.25,13700.0,39.2563,39.305,39.2368,39.2368,13700.0
2006-04-07 10:15:00,40.25,40.25,40.21,40.21,3600.0,39.2368,39.2368,39.1978,39.1978,3600.0
2006-04-07 10:20:00,40.21,40.25,40.13,40.24,12900.0,39.1978,39.2368,39.1198,39.227,12900.0
2006-04-07 10:25:00,40.23,40.28,40.23,40.28,6000.0,39.2173,39.266,39.2173,39.266,6000.0
2006-04-07 10:30:00,40.26,40.26,40.23,40.23,5800.0,39.2465,39.2465,39.2173,39.2173,5800.0
2006-04-07 10:35:00,40.26,40.32,40.26,40.28,7200.0,39.2465,39.305,39.2465,39.266,7200.0
2006-04-07 10:40:00,40.29,40.3,40.28,40.28,5500.0,39.2758,39.2855,39.266,39.266,5500.0
2006-04-07 10:45:00,40.28,40.28,40.24,40.24,9000.0,39.266,39.266,39.227,39.227,9000.0
2006-04-07 10:50:00,40.22,40.25,40.22,40.24,20900.0,39.2076,39.2368,39.2076,39.227,20900.0
2006-04-07 10:55:00,40.26,40.26,40.23,40.23,5400.0,39.2465,39.2465,39.2173,39.2173,5400.0
2006-04-07 11:00:00,40.24,40.26,40.21,40.21,1900.0,39.227,39.2465,39.1978,39.1978,1900.0
2006-04-07 11:05:00,40.21,40.21,40.18,40.2,9800.0,39.1978,39.1978,39.1686,39.1881,9800.0
2006-04-07 11:10:00,40.2,40.21,40.19,40.19,1700.0,39.1881,39.1978,39.1783,39.1783,1700.0
2006-04-07 11:15:00,40.2,40.21,40.2,40.21,3600.0,39.1881,39.1978,39.1881,39.1978,3600.0
2006-04-07 11:20:00,40.21,40.21,40.18,40.2,3500.0,39.1978,39.1978,39.1686,39.1881,3500.0
2006-04-07 11:25:00,40.21,40.21,40.13,40.15,10100.0,39.1978,39.1978,39.1198,39.1393,10100.0
2006-04-07 11:30:00,40.13,40.15,40.08,40.08,4000.0,39.1198,39.1393,39.0711,39.0711,4000.0
2006-04-07 11:35:00,40.07,40.09,40.07,40.09,2600.0,39.0613,39.0808,39.0613,39.0808,2600.0
2006-04-07 11:40:00,40.1,40.1,40.05,40.09,1600.0,39.0906,39.0906,39.0418,39.0808,1600.0
2006-04-07 11:45:00,40.04,40.05,39.99,40.01,1900.0,39.0321,39.0418,38.9833,39.0028,1900.0
2006-04-07 11:50:00,40.03,40.1,40.03,40.04,3500.0,39.0223,39.0906,39.0223,39.0321,3500.0
2006-04-07 11:55:00,40.06,40.06,40.03,40.03,800.0,39.0516,39.0516,39.0223,39.0223,800.0
2006-04-07 12:00:00,40.03,40.06,40.03,40.06,1400.0,39.0223,39.0516,39.0223,39.0516,1400.0
2006-04-07 12:05:00,40.06,40.12,40.05,40.1,1700.0,39.0516,39.1101,39.0418,39.0906,1700.0
2006-04-07 12:10:00,40.09,40.12,40.06,40.12,1500.0,39.0808,39.1101,39.0516,39.1101,1500.0
2006-04-07 12:15:00,40.13,40.13,40.13,40.13,400.0,39.1198,39.1198,39.1198,39.1198,400.0
2006-04-07 12:20:00,40.12,40.12,40.12,40.12,200.0,39.1101,39.1101,39.1101,39.1101,200.0
2006-04-07 12:25:00,40.15,40.16,40.12,40.12,16300.0,39.1393,39.1491,39.1101,39.1101,16300.0
2006-04-07 12:30:00,40.12,40.12,40.1,40.11,700.0,39.1101,39.1101,39.0906,39.1003,700.0
2006-04-07 12:35:00,40.11,40.11,40.06,40.06,3000.0,39.1003,39.1003,39.0516,39.0516,3000.0
2006-04-07 12:40:00,40.05,40.06,40.05,40.06,1200.0,39.0418,39.0516,39.0418,39.0516,1200.0
2006-04-07 12:45:00,40.06,40.06,40.06,40.06,600.0,39.0516,39.0516,39.0516,39.0516,600.0
2006-04-07 12:50:00,40.09,40.09,40.09,40.09,600.0,39.0808,39.0808,39.0808,39.0808,600.0
2006-04-07 12:55:00,40.08,40.08,40.02,40.04,4800.0,39.0711,39.0711,39.0126,39.0321,4800.0
2006-04-07 13:00:00,40.02,40.03,39.96,39.96,3600.0,39.0126,39.0223,38.9541,38.9541,3600.0
2006-04-07 13:05:00,39.98,39.99,39.97,39.98,6400.0,38.9736,38.9833,38.9638,38.9736,6400.0
2006-04-07 13:10:00,39.96,40.0,39.95,39.98,18400.0,38.9541,38.9931,38.9444,38.9736,18400.0
2006-04-07 13:15:00,39.99,40.03,39.97,39.97,9800.0,38.9833,39.0223,38.9638,38.9638,9800.0
2006-04-07 13:20:00,39.96,39.98,39.95,39.98,1400.0,38.9541,38.9736,38.9444,38.9736,1400.0
2006-04-07 13:25:00,39.99,40.01,39.99,40.01,800.0,38.9833,39.0028,38.9833,39.0028,800.0
2006-04-07 13:30:00,40.01,40.02,39.98,40.0,8500.0,39.0028,39.0126,38.9736,38.9931,8500.0
2006-04-07 13:35:00,40.02,40.02,39.93,39.93,9500.0,39.0126,39.0126,38.9249,38.9249,9500.0
2006-04-07 13:40:00,39.99,40.02,39.95,39.98,3700.0,38.9833,39.0126,38.9444,38.9736,3700.0
2006-04-07 13:45:00,39.98,40.0,39.93,39.99,2100.0,38.9736,38.9931,38.9249,38.9833,2100.0
2006-04-07 13:50:00,40.0,40.0,39.97,39.97,3000.0,38.9931,38.9931,38.9638,38.9638,3000.0
2006-04-07 13:55:00,39.95,39.99,39.93,39.96,4800.0,38.9444,38.9833,38.9249,38.9541,4800.0
2006-04-07 14:00:00,39.98,40.0,39.98,40.0,4600.0,38.9736,38.9931,38.9736,38.9931,4600.0
2006-04-07 14:05:00,40.01,40.06,40.01,40.06,3500.0,39.0028,39.0516,39.0028,39.0516,3500.0
2006-04-07 14:10:00,40.06,40.07,40.0,40.0,11100.0,39.0516,39.0613,38.9931,38.9931,11100.0
2006-04-07 14:15:00,40.02,40.02,39.99,39.99,2800.0,39.0126,39.0126,38.9833,38.9833,2800.0
2006-04-07 14:20:00,39.99,40.03,39.98,39.99,7200.0,38.9833,39.0223,38.9736,38.9833,7200.0
2006-04-07 14:25:00,40.01,40.03,40.0,40.01,800.0,39.0028,39.0223,38.9931,39.0028,800.0
2006-04-07 14:30:00,39.99,40.01,39.99,40.01,2800.0,38.9833,39.0028,38.9833,39.0028,2800.0
2006-04-07 14:35:00,40.01,40.03,40.01,40.02,3200.0,39.0028,39.0223,39.0028,39.0126,3200.0
2006-04-07 14:40:00,40.05,40.09,40.04,40.04,4000.0,39.0418,39.0808,39.0321,39.0321,4000.0
2006-04-07 14:45:00,40.04,40.07,40.04,40.07,1800.0,39.0321,39.0613,39.0321,39.0613,1800.0
2006-04-07 14:50:00,40.09,40.09,40.04,40.04,3800.0,39.0808,39.0808,39.0321,39.0321,3800.0
2006-04-07 14:55:00,40.06,40.08,40.05,40.05,1300.0,39.0516,39.0711,39.0418,39.0418,1300.0
2006-04-07 15:00:00,40.05,40.05,40.01,40.05,3300.0,39.0418,39.0418,39.0028,39.0418,3300.0
2006-04-07 15:05:00,40.02,40.05,40.02,40.05,2200.0,39.0126,39.0418,39.0126,39.0418,2200.0
2006-04-07 15:10:00,40.05,40.12,40.05,40.08,6100.0,39.0418,39.1101,39.0418,39.0711,6100.0
2006-04-07 15:15:00,40.08,40.08,40.01,40.02,4200.0,39.0711,39.0711,39.0028,39.0126,4200.0
2006-04-07 15:20:00,40.02,40.04,40.0,40.0,2300.0,39.0126,39.0321,38.9931,38.9931,2300.0
2006-04-07 15:25:00,39.96,39.96,39.93,39.94,1500.0,38.9541,38.9541,38.9249,38.9346,1500.0
2006-04-07 15:30:00,39.94,39.98,39.93,39.95,2800.0,38.9346,38.9736,38.9249,38.9444,2800.0
2006-04-07 15:35:00,39.94,39.94,39.91,39.91,2600.0,38.9346,38.9346,38.9054,38.9054,2600.0
2006-04-07 15:40:00,39.9,39.93,39.86,39.93,11900.0,38.8956,38.9249,38.8566,38.9249,11900.0
2006-04-07 15:45:00,39.93,39.94,39.93,39.93,2500.0,38.9249,38.9346,38.9249,38.9249,2500.0
2006-04-07 15:50:00,39.93,39.96,39.92,39.94,11100.0,38.9249,38.9541,38.9151,38.9346,11100.0
2006-04-07 15:55:00,39.94,39.96,39.89,39.9,24900.0,38.9346,38.9541,38.8859,38.8956,24900.0
2006-04-10 09:30:00,39.91,40.01,39.91,40.0,10700.0,38.9054,39.0028,38.9054,38.9931,10700.0
2006-04-10 09:35:00,39.99,40.06,39.99,40.06,800.0,38.9833,39.0516,38.9833,39.0516,800.0
2006-04-10 09:40:00,40.02,40.09,40.02,40.05,4300.0,39.0126,39.0808,39.0126,39.0418,4300.0
2006-04-10 09:45:00,40.05,40.06,40.04,40.05,4000.0,39.0418,39.0516,39.0321,39.0418,4000.0
2006-04-10 09:50:00,40.06,40.15,40.06,40.15,2600.0,39.0516,39.1393,39.0516,39.1393,2600.0
2006-04-10 09:55:00,40.15,40.16,40.14,40.15,3500.0,39.1393,39.1491,39.1296,39.1393,3500.0
2006-04-10 10:00:00,40.14,40.21,40.14,40.18,3800.0,39.1296,39.1978,39.1296,39.1686,3800.0
2006-04-10 10:05:00,40.17,40.2,40.15,40.19,7400.0,39.1588,39.1881,39.1393,39.1783,7400.0
2006-04-10 10:10:00,40.2,40.2,40.15,40.19,13500.0,39.1881,39.1881,39.1393,39.1783,13500.0
2006-04-10 10:15:00,40.19,40.2,40.18,40.19,3800.0,39.1783,39.1881,39.1686,39.1783,3800.0
2006-04-10 10:20:00,40.2,40.2,40.17,40.19,5300.0,39.1881,39.1881,39.1588,39.1783,5300.0
2006-04-10 10:25:00,40.19,40.19,40.11,40.15,24200.0,39.1783,39.1783,39.1003,39.1393,24200.0
2006-04-10 10:30:00,40.15,40.18,40.15,40.18,3900.0,39.1393,39.1686,39.1393,39.1686,3900.0
2006-04-10 10:35:00,40.17,40.17,40.15,40.16,7000.0,39.1588,39.1588,39.1393,39.1491,7000.0
2006-04-10 10:40:00,40.16,40.16,40.15,40.15,2000.0,39.1491,39.1491,39.1393,39.1393,2000.0
2006-04-10 10:45:00,40.17,40.17,40.16,40.16,3500.0,39.1588,39.1588,39.1491,39.1491,3500.0
2006-04-10 10:50:00,40.16,40.19,40.16,40.19,6600.0,39.1491,39.1783,39.1491,39.1783,6600.0
2006-04-10 10:55:00,40.18,40.2,40.17,40.18,8700.0,39.1686,39.1881,39.1588,39.1686,8700.0
2006-04-10 11:00:00,40.18,40.2,40.18,40.2,3600.0,39.1686,39.1881,39.1686,39.1881,3600.0
2006-04-10 11:05:00,40.2,40.26,40.2,40.23,8700.0,39.1881,39.2465,39.1881,39.2173,8700.0
2006-04-10 11:10:00,40.22,40.23,40.19,40.22,6100.0,39.2076,39.2173,39.1783,39.2076,6100.0
2006-04-10 11:15:00,40.2,40.21,40.19,40.2,3400.0,39.1881,39.1978,39.1783,39.1881,3400.0
2006-04-10 11:20:00,40.21,40.21,40.19,40.19,2300.0,39.1978,39.1978,39.1783,39.1783,2300.0
2006-04-10 11:25:00,40.21,40.21,40.19,40.19,2800.0,39.1978,39.1978,39.1783,39.1783,2800.0
2006-04-10 11:30:00,40.19,40.21,40.18,40.21,2100.0,39.1783,39.1978,39.1686,39.1978,2100.0
2006-04-10 11:35:00,40.21,40.21,40.18,40.18,1400.0,39.1978,39.1978,39.1686,39.1686,1400.0
2006-04-10 11:40:00,40.18,40.19,40.15,40.18,6800.0,39.1686,39.1783,39.1393,39.1686,6800.0
2006-04-10 11:45:00,40.18,40.18,40.14,40.15,4400.0,39.1686,39.1686,39.1296,39.1393,4400.0
2006-04-10 11:50:00,40.16,40.16,40.14,40.14,1700.0,39.1491,39.1491,39.1296,39.1296,1700.0
2006-04-10 11:55:00,40.14,40.15,40.14,40.14,1600.0,39.1296,39.1393,39.1296,39.1296,1600.0
2006-04-10 12:00:00,40.14,40.15,40.13,40.14,3300.0,39.1296,39.1393,39.1198,39.1296,3300.0
2006-04-10 12:05:00,40.13,40.14,40.12,40.12,3000.0,39.1198,39.1296,39.1101,39.1101,3000.0
2006-04-10 12:10:00,40.12,40.14,40.09,40.14,3800.0,39.1101,39.1296,39.0808,39.1296,3800.0
2006-04-10 12:15:00,40.13,40.14,40.12,40.13,2400.0,39.1198,39.1296,39.1101,39.1198,2400.0
2006-04-10 12:20:00,40.13,40.13,40.11,40.12,2000.0,39.1198,39.1198,39.1003,39.1101,2000.0
2006-04-10 12:25:00,40.12,40.15,40.11,40.15,7500.0,39.1101,39.1393,39.1003,39.1393,7500.0
2006-04-10 12:30:00,40.14,40.14,40.13,40.14,1100.0,39.1296,39.1296,39.1198,39.1296,1100.0
2006-04-10 12:35:00,40.15,40.16,40.14,40.16,4000.0,39.1393,39.1491,39.1296,39.1491,4000.0
2006-04-10 12:40:00,40.15,40.18,40.14,40.15,65100.0,39.1393,39.1686,39.1296,39.1393,65100.0
2006-04-10 12:45:00,40.16,40.18,40.15,40.18,22400.0,39.1491,39.1686,39.1393,39.1686,22400.0
2006-04-10 12:50:00,40.18,40.19,40.17,40.17,3100.0,39.1686,39.1783,39.1588,39.1588,3100.0
2006-04-10 12:55:00,40.16,40.17,40.06,40.06,6000.0,39.1491,39.1588,39.0516,39.0516,6000.0
2006-04-10 13:00:00,40.07,40.09,40.07,40.08,1600.0,39.0613,39.0808,39.0613,39.0711,1600.0
2006-04-10 13:05:00,40.08,40.08,40.01,40.05,1500.0,39.0711,39.0711,39.0028,39.0418,1500.0
2006-04-10 13:10:00,40.03,40.03,40.01,40.02,1300.0,39.0223,39.0223,39.0028,39.0126,1300.0
2006-04-10 13:15:00,40.02,40.02,40.0,40.01,1800.0,39.0126,39.0126,38.9931,39.0028,1800.0
2006-04-10 13:20:00,40.03,40.07,40.03,40.07,2800.0,39.0223,39.0613,39.0223,39.0613,2800.0
2006-04-10 13:25:00,40.06,40.06,40.05,40.05,700.0,39.0516,39.0516,39.0418,39.0418,700.0
2006-04-10 13:30:00,40.06,40.06,39.98,39.98,2400.0,39.0516,39.0516,38.9736,38.9736,2400.0
2006-04-10 13:35:00,39.98,39.99,39.92,39.93,1900.0,38.9736,38.9833,38.9151,38.9249,1900.0
2006-04-10 13:40:00,39.92,39.92,39.9,39.91,1800.0,38.9151,38.9151,38.8956,38.9054,1800.0
2006-04-10 13:45:00,39.9,39.9,39.84,39.89,1700.0,38.8956,38.8956,38.8371,38.8859,1700.0
2006-04-10 13:50:00,39.87,39.87,39.85,39.86,1300.0,38.8664,38.8664,38.8469,38.8566,1300.0
2006-04-10 13:55:00,39.85,39.85,39.82,39.84,2400.0,38.8469,38.8469,38.8176,38.8371,2400.0
2006-04-10 14:00:00,39.84,39.85,39.81,39.85,5400.0,38.8371,38.8469,38.8079,38.8469,5400.0
2006-04-10 14:05:00,39.85,39.85,39.83,39.85,1900.0,38.8469,38.8469,38.8274,38.8469,1900.0
2006-04-10 14:10:00,39.86,39.86,39.83,39.84,1900.0,38.8566,38.8566,38.8274,38.8371,1900.0
2006-04-10 14:15:00,39.82,39.83,39.82,39.83,900.0,38.8176,38.8274,38.8176,38.8274,900.0
2006-04-10 14:20:00,39.84,39.9,39.84,39.9,3800.0,38.8371,38.8956,38.8371,38.8956,3800.0
2006-04-10 14:25:00,39.9,39.91,39.83,39.85,3000.0,38.8956,38.9054,38.8274,38.8469,3000.0
2006-04-10 14:30:00,39.81,39.86,39.81,39.82,2300.0,38.8079,38.8566,38.8079,38.8176,2300.0
2006-04-10 14:35:00,39.82,39.82,39.78,39.78,3500.0,38.8176,38.8176,38.7786,38.7786,3500.0
2006-04-10 14:40:00,39.79,39.8,39.79,39.8,700.0,38.7884,38.7981,38.7884,38.7981,700.0
2006-04-10 14:45:00,39.8,39.82,39.8,39.81,2400.0,38.7981,38.8176,38.7981,38.8079,2400.0
2006-04-10 14:50:00,39.81,39.84,39.81,39.83,6000.0,38.8079,38.8371,38.8079,38.8274,6000.0
2006-04-10 14:55:00,39.83,39.83,39.8,39.8,3800.0,38.8274,38.8274,38.7981,38.7981,3800.0
2006-04-10 15:00:00,39.8,39.83,39.79,39.83,4200.0,38.7981,38.8274,38.7884,38.8274,4200.0
2006-04-10 15:05:00,39.82,39.82,39.8,39.81,4300.0,38.8176,38.8176,38.7981,38.8079,4300.0
2006-04-10 15:10:00,39.82,39.84,39.82,39.84,2600.0,38.8176,38.8371,38.8176,38.8371,2600.0
2006-04-10 15:15:00,39.84,39.84,39.82,39.82,2800.0,38.8371,38.8371,38.8176,38.8176,2800.0
2006-04-10 15:20:00,39.83,39.84,39.81,39.82,4200.0,38.8274,38.8371,38.8079,38.8176,4200.0
2006-04-10 15:25:00,39.82,39.82,39.81,39.82,4000.0,38.8176,38.8176,38.8079,38.8176,4000.0
2006-04-10 15:30:00,39.81,39.85,39.81,39.83,5700.0,38.8079,38.8469,38.8079,38.8274,5700.0
2006-04-10 15:35:00,39.83,39.83,39.78,39.78,9000.0,38.8274,38.8274,38.7786,38.7786,9000.0
2006-04-10 15:40:00,39.78,39.79,39.77,39.77,2400.0,38.7786,38.7884,38.7689,38.7689,2400.0
2006-04-10 15:45:00,39.78,39.79,39.76,39.77,4200.0,38.7786,38.7884,38.7591,38.7689,4200.0
2006-04-10 15:50:00,39.77,39.79,39.76,39.79,7400.0,38.7689,38.7884,38.7591,38.7884,7400.0
2006-04-10 15:55:00,39.77,39.81,39.77,39.79,19700.0,38.7689,38.8079,38.7689,38.7884,19700.0
2006-04-11 09:30:00,39.9,40.0,39.9,39.95,48300.0,38.8956,38.9931,38.8956,38.9444,48300.0
2006-04-11 09:35:00,39.98,40.15,39.98,40.15,9300.0,38.9736,39.1393,38.9736,39.1393,9300.0
2006-04-11 09:40:00,40.19,40.29,40.12,40.22,11200.0,39.1783,39.2758,39.1101,39.2076,11200.0
2006-04-11 09:45:00,40.22,40.26,40.13,40.13,11200.0,39.2076,39.2465,39.1198,39.1198,11200.0
2006-04-11 09:50:00,40.13,40.16,40.08,40.13,10900.0,39.1198,39.1491,39.0711,39.1198,10900.0
2006-04-11 09:55:00,40.12,40.23,40.12,40.16,16000.0,39.1101,39.2173,39.1101,39.1491,16000.0
2006-04-11 10:00:00,40.15,40.18,40.1,40.15,17800.0,39.1393,39.1686,39.0906,39.1393,17800.0
2006-04-11 10:05:00,40.15,40.2,40.15,40.2,7300.0,39.1393,39.1881,39.1393,39.1881,7300.0
2006-04-11 10:10:00,40.2,40.25,40.2,40.25,7400.0,39.1881,39.2368,39.1881,39.2368,7400.0
2006-04-11 10:15:00,40.26,40.3,40.18,40.2,5700.0,39.2465,39.2855,39.1686,39.1881,5700.0
2006-04-11 10:20:00,40.19,40.21,40.1,40.13,4100.0,39.1783,39.1978,39.0906,39.1198,4100.0
2006-04-11 10:25:00,40.13,40.13,40.05,40.09,6600.0,39.1198,39.1198,39.0418,39.0808,6600.0
2006-04-11 10:30:00,40.09,40.11,40.02,40.11,5600.0,39.0808,39.1003,39.0126,39.1003,5600.0
2006-04-11 10:35:00,40.11,40.14,40.11,40.14,40100.0,39.1003,39.1296,39.1003,39.1296,40100.0
2006-04-11 10:40:00,40.15,40.15,40.0,40.0,22000.0,39.1393,39.1393,38.9931,38.9931,22000.0
2006-04-11 10:45:00,40.01,40.02,39.99,40.01,31300.0,39.0028,39.0126,38.9833,39.0028,31300.0
2006-04-11 10:50:00,40.02,40.04,40.01,40.03,20600.0,39.0126,39.0321,39.0028,39.0223,20600.0
2006-04-11 10:55:00,40.03,40.1,40.02,40.09,5500.0,39.0223,39.0906,39.0126,39.0808,5500.0
2006-04-11 11:00:00,40.09,40.11,40.09,40.09,5500.0,39.0808,39.1003,39.0808,39.0808,5500.0
2006-04-11 11:05:00,40.09,40.13,40.08,40.11,6100.0,39.0808,39.1198,39.0711,39.1003,6100.0
2006-04-11 11:10:00,40.11,40.13,40.1,40.11,7000.0,39.1003,39.1198,39.0906,39.1003,7000.0
2006-04-11 11:15:00,40.1,40.14,40.1,40.13,6100.0,39.0906,39.1296,39.0906,39.1198,6100.0
2006-04-11 11:20:00,40.13,40.15,40.11,40.12,10000.0,39.1198,39.1393,39.1003,39.1101,10000.0
2006-04-11 11:25:00,40.12,40.14,40.11,40.14,7000.0,39.1101,39.1296,39.1003,39.1296,7000.0
2006-04-11 11:30:00,40.14,40.15,40.13,40.15,7300.0,39.1296,39.1393,39.1198,39.1393,7300.0
2006-04-11 11:35:00,40.16,40.17,40.14,40.16,10000.0,39.1491,39.1588,39.1296,39.1491,10000.0
2006-04-11 11:40:00,40.14,40.17,40.14,40.17,2200.0,39.1296,39.1588,39.1296,39.1588,2200.0
2006-04-11 11:45:00,40.17,40.21,40.17,40.19,6400.0,39.1588,39.1978,39.1588,39.1783,6400.0
2006-04-11 11:50:00,40.19,40.23,40.19,40.22,7400.0,39.1783,39.2173,39.1783,39.2076,7400.0
2006-04-11 11:55:00,40.23,40.25,40.22,40.25,1400.0,39.2173,39.2368,39.2076,39.2368,1400.0
2006-04-11 12:00:00,40.22,40.25,40.18,40.18,5400.0,39.2076,39.2368,39.1686,39.1686,5400.0
2006-04-11 12:05:00,40.17,40.18,40.14,40.16,7700.0,39.1588,39.1686,39.1296,39.1491,7700.0
2006-04-11 12:10:00,40.14,40.16,40.13,40.16,3500.0,39.1296,39.1491,39.1198,39.1491,3500.0
2006-04-11 12:15:00,40.15,40.18,40.15,40.15,3300.0,39.1393,39.1686,39.1393,39.1393,3300.0
2006-04-11 12:20:00,40.15,40.16,40.11,40.11,51400.0,39.1393,39.1491,39.1003,39.1003,51400.0
2006-04-11 12:25:00,40.11,40.11,39.9,39.9,15500.0,39.1003,39.1003,38.8956,38.8956,15500.0
2006-04-11 12:30:00,40.01,40.04,39.97,40.01,5200.0,39.0028,39.0321,38.9638,39.0028,5200.0
2006-04-11 12:35:00,40.02,40.05,40.01,40.01,9400.0,39.0126,39.0418,39.0028,39.0028,9400.0
2006-04-11 12:40:00,40.01,40.05,40.01,40.05,5200.0,39.0028,39.0418,39.0028,39.0418,5200.0
2006-04-11 12:45:00,40.05,40.09,40.03,40.06,11600.0,39.0418,39.0808,39.0223,39.0516,11600.0
2006-04-11 12:50:00,40.06,40.09,40.05,40.09,5900.0,39.0516,39.0808,39.0418,39.0808,5900.0
2006-04-11 12:55:00,40.09,40.1,40.07,40.07,12200.0,39.0808,39.0906,39.0613,39.0613,12200.0
2006-04-11 13:00:00,40.05,40.1,40.03,40.1,36600.0,39.0418,39.0906,39.0223,39.0906,36600.0
2006-04-11 13:05:00,40.11,40.13,40.1,40.13,2900.0,39.1003,39.1198,39.0906,39.1198,2900.0
2006-04-11 13:10:00,40.12,40.13,40.09,40.09,6600.0,39.1101,39.1198,39.0808,39.0808,6600.0
2006-04-11 13:15:00,40.1,40.11,40.08,40.08,8600.0,39.0906,39.1003,39.0711,39.0711,8600.0
2006-04-11 13:20:00,40.07,40.11,40.07,40.11,3000.0,39.0613,39.1003,39.0613,39.1003,3000.0
2006-04-11 13:25:00,40.11,40.12,40.09,40.09,3300.0,39.1003,39.1101,39.0808,39.0808,3300.0
2006-04-11 13:30:00,40.08,40.08,40.03,40.04,5000.0,39.0711,39.0711,39.0223,39.0321,5000.0
2006-04-11 13:35:00,40.05,40.07,40.04,40.06,3600.0,39.0418,39.0613,39.0321,39.0516,3600.0
2006-04-11 13:40:00,40.04,40.04,40.0,40.04,9800.0,39.0321,39.0321,38.9931,39.0321,9800.0
2006-04-11 13:45:00,40.04,40.07,40.04,40.07,7400.0,39.0321,39.0613,39.0321,39.0613,7400.0
2006-04-11 13:50:00,40.06,40.11,40.06,40.1,8700.0,39.0516,39.1003,39.0516,39.0906,8700.0
2006-04-11 13:55:00,40.1,40.1,40.04,40.04,7500.0,39.0906,39.0906,39.0321,39.0321,7500.0
2006-04-11 14:00:00,40.06,40.09,40.05,40.07,10400.0,39.0516,39.0808,39.0418,39.0613,10400.0
2006-04-11 14:05:00,40.09,40.14,40.09,40.11,6500.0,39.0808,39.1296,39.0808,39.1003,6500.0
2006-04-11 14:10:00,40.11,40.12,40.1,40.1,6800.0,39.1003,39.1101,39.0906,39.0906,6800.0
2006-04-11 14:15:00,40.1,40.14,40.1,40.13,8100.0,39.0906,39.1296,39.0906,39.1198,8100.0
2006-04-11 14:20:00,40.13,40.13,40.03,40.04,9900.0,39.1198,39.1198,39.0223,39.0321,9900.0
2006-04-11 14:25:00,40.04,40.06,40.03,40.05,6600.0,39.0321,39.0516,39.0223,39.0418,6600.0
2006-04-11 14:30:00,40.06,40.1,40.05,40.1,7600.0,39.0516,39.0906,39.0418,39.0906,7600.0
2006-04-11 14:35:00,40.1,40.11,40.07,40.07,9800.0,39.0906,39.1003,39.0613,39.0613,9800.0
2006-04-11 14:40:00,40.09,40.13,40.09,40.1,9400.0,39.0808,39.1198,39.0808,39.0906,9400.0
2006-04-11 14:45:00,40.1,40.11,40.02,40.07,6600.0,39.0906,39.1003,39.0126,39.0613,6600.0
2006-04-11 14:50:00,40.07,40.11,40.06,40.09,8000.0,39.0613,39.1003,39.0516,39.0808,8000.0
2006-04-11 14:55:00,40.09,40.12,40.09,40.11,4300.0,39.0808,39.1101,39.0808,39.1003,4300.0
2006-04-11 15:00:00,40.12,40.12,40.09,40.1,9900.0,39.1101,39.1101,39.0808,39.0906,9900.0
2006-04-11 15:05:00,40.1,40.11,40.08,40.1,12500.0,39.0906,39.1003,39.0711,39.0906,12500.0
2006-04-11 15:10:00,40.11,40.12,40.1,40.11,9100.0,39.1003,39.1101,39.0906,39.1003,9100.0
2006-04-11 15:15:00,40.1,40.13,40.1,40.1,7100.0,39.0906,39.1198,39.0906,39.0906,7100.0
2006-04-11 15:20:00,40.09,40.11,40.07,40.11,7400.0,39.0808,39.1003,39.0613,39.1003,7400.0
2006-04-11 15:25:00,40.1,40.13,40.1,40.12,8100.0,39.0906,39.1198,39.0906,39.1101,8100.0
2006-04-11 15:30:00,40.13,40.15,40.13,40.14,10700.0,39.1198,39.1393,39.1198,39.1296,10700.0
2006-04-11 15:35:00,40.13,40.14,40.08,40.14,11400.0,39.1198,39.1296,39.0711,39.1296,11400.0
2006-04-11 15:40:00,40.11,40.15,40.11,40.13,6600.0,39.1003,39.1393,39.1003,39.1198,6600.0
2006-04-11 15:45:00,40.14,40.15,40.11,40.13,12900.0,39.1296,39.1393,39.1003,39.1198,12900.0
2006-04-11 15:50:00,40.13,40.17,40.12,40.17,15100.0,39.1198,39.1588,39.1101,39.1588,15100.0
2006-04-11 15:55:00,40.17,40.18,40.16,40.18,12900.0,39.1588,39.1686,39.1491,39.1686,12900.0
2006-04-12 09:30:00,40.23,40.3,40.23,40.3,6900.0,39.2173,39.2855,39.2173,39.2855,6900.0
2006-04-12 09:35:00,40.29,40.35,40.24,40.24,2500.0,39.2758,39.3343,39.227,39.227,2500.0
2006-04-12 09:40:00,40.34,40.41,40.33,40.41,12100.0,39.3245,39.3928,39.3148,39.3928,12100.0
2006-04-12 09:45:00,40.42,40.49,40.42,40.44,1700.0,39.4025,39.4708,39.4025,39.422,1700.0
2006-04-12 09:50:00,40.47,40.59,40.47,40.58,8500.0,39.4513,39.5682,39.4513,39.5585,8500.0
2006-04-12 09:55:00,40.58,40.8,40.58,40.8,8700.0,39.5585,39.773,39.5585,39.773,8700.0
2006-04-12 10:00:00,40.82,40.94,40.59,40.69,10900.0,39.7924,39.9094,39.5682,39.6657,10900.0
2006-04-12 10:05:00,40.65,40.67,40.55,40.56,6600.0,39.6267,39.6462,39.5292,39.539,6600.0
2006-04-12 10:10:00,40.54,40.56,40.52,40.56,4000.0,39.5195,39.539,39.5,39.539,4000.0
2006-04-12 10:15:00,40.55,40.7,40.55,40.56,8700.0,39.5292,39.6755,39.5292,39.539,8700.0
2006-04-12 10:20:00,40.56,40.58,40.5,40.5,5000.0,39.539,39.5585,39.4805,39.4805,5000.0
2006-04-12 10:25:00,40.5,40.56,40.46,40.52,5100.0,39.4805,39.539,39.4415,39.5,5100.0
2006-04-12 10:30:00,40.52,40.52,40.49,40.49,5600.0,39.5,39.5,39.4708,39.4708,5600.0
2006-04-12 10:35:00,40.49,40.53,40.47,40.53,7600.0,39.4708,39.5097,39.4513,39.5097,7600.0
2006-04-12 10:40:00,40.53,40.55,40.51,40.54,5400.0,39.5097,39.5292,39.4903,39.5195,5400.0
2006-04-12 10:45:00,40.53,40.53,40.42,40.42,7300.0,39.5097,39.5097,39.4025,39.4025,7300.0
2006-04-12 10:50:00,40.42,40.48,40.4,40.46,6600.0,39.4025,39.461,39.383,39.4415,6600.0
2006-04-12 10:55:00,40.46,40.51,40.43,40.51,9300.0,39.4415,39.4903,39.4123,39.4903,9300.0
2006-04-12 11:00:00,40.51,40.54,40.5,40.53,12100.0,39.4903,39.5195,39.4805,39.5097,12100.0
2006-04-12 11:05:00,40.55,40.57,40.51,40.51,7000.0,39.5292,39.5487,39.4903,39.4903,7000.0
2006-04-12 11:10:00,40.51,40.55,40.51,40.55,4200.0,39.4903,39.5292,39.4903,39.5292,4200.0
2006-04-12 11:15:00,40.57,40.59,40.56,40.59,3600.0,39.5487,39.5682,39.539,39.5682,3600.0
2006-04-12 11:20:00,40.64,40.65,40.59,40.65,7800.0,39.617,39.6267,39.5682,39.6267,7800.0
2006-04-12 11:25:00,40.62,40.73,40.62,40.73,6900.0,39.5975,39.7047,39.5975,39.7047,6900.0
2006-04-12 11:30:00,40.74,40.79,40.73,40.77,19800.0,39.7145,39.7632,39.7047,39.7437,19800.0
2006-04-12 11:35:00,40.78,40.78,40.65,40.65,8100.0,39.7535,39.7535,39.6267,39.6267,8100.0
2006-04-12 11:40:00,40.65,40.66,40.63,40.63,3900.0,39.6267,39.6365,39.6072,39.6072,3900.0
2006-04-12 11:45:00,40.58,40.61,40.57,40.59,5000.0,39.5585,39.5877,39.5487,39.5682,5000.0
2006-04-12 11:50:00,40.6,40.6,40.55,40.55,4100.0,39.578,39.578,39.5292,39.5292,4100.0
2006-04-12 11:55:00,40.55,40.58,40.52,40.58,9000.0,39.5292,39.5585,39.5,39.5585,9000.0
2006-04-12 12:00:00,40.59,40.61,40.58,40.61,10300.0,39.5682,39.5877,39.5585,39.5877,10300.0
2006-04-12 12:05:00,40.6,40.6,40.59,40.6,4300.0,39.578,39.578,39.5682,39.578,4300.0
2006-04-12 12:10:00,40.61,40.65,40.61,40.62,3000.0,39.5877,39.6267,39.5877,39.5975,3000.0
2006-04-12 12:15:00,40.62,40.63,40.61,40.62,3400.0,39.5975,39.6072,39.5877,39.5975,3400.0
2006-04-12 12:20:00,40.62,40.68,40.62,40.66,3400.0,39.5975,39.656,39.5975,39.6365,3400.0
2006-04-12 12:25:00,40.67,40.69,40.66,40.67,1600.0,39.6462,39.6657,39.6365,39.6462,1600.0
2006-04-12 12:30:00,40.69,40.71,40.68,40.7,11800.0,39.6657,39.6852,39.656,39.6755,11800.0
2006-04-12 12:35:00,40.7,40.8,40.67,40.69,10300.0,39.6755,39.773,39.6462,39.6657,10300.0
2006-04-12 12:40:00,40.69,40.7,40.69,40.7,900.0,39.6657,39.6755,39.6657,39.6755,900.0
2006-04-12 12:45:00,40.7,40.74,40.69,40.73,2200.0,39.6755,39.7145,39.6657,39.7047,2200.0
2006-04-12 12:50:00,40.73,40.79,40.72,40.72,7400.0,39.7047,39.7632,39.695,39.695,7400.0
2006-04-12 12:55:00,40.72,40.73,40.7,40.7,4000.0,39.695,39.7047,39.6755,39.6755,4000.0
2006-04-12 13:00:00,40.71,40.8,40.71,40.76,3000.0,39.6852,39.773,39.6852,39.734,3000.0
2006-04-12 13:05:00,40.76,40.8,40.76,40.77,5000.0,39.734,39.773,39.734,39.7437,5000.0
2006-04-12 13:10:00,40.76,40.78,40.7,40.72,5800.0,39.734,39.7535,39.6755,39.695,5800.0
2006-04-12 13:15:00,40.74,40.74,40.71,40.72,700.0,39.7145,39.7145,39.6852,39.695,700.0
2006-04-12 13:20:00,40.74,40.74,40.7,40.71,2500.0,39.7145,39.7145,39.6755,39.6852,2500.0
2006-04-12 13:25:00,40.7,40.73,40.7,40.72,1000.0,39.6755,39.7047,39.6755,39.695,1000.0
2006-04-12 13:30:00,40.72,40.75,40.72,40.75,2100.0,39.695,39.7242,39.695,39.7242,2100.0
2006-04-12 13:35:00,40.75,40.77,40.75,40.77,2700.0,39.7242,39.7437,39.7242,39.7437,2700.0
2006-04-12 13:40:00,40.76,40.76,40.74,40.76,2700.0,39.734,39.734,39.7145,39.734,2700.0
2006-04-12 13:45:00,40.76,40.76,40.71,40.72,3100.0,39.734,39.734,39.6852,39.695,3100.0
2006-04-12 13:50:00,40.72,40.72,40.67,40.69,3500.0,39.695,39.695,39.6462,39.6657,3500.0
2006-04-12 13:55:00,40.69,40.72,40.67,40.72,6500.0,39.6657,39.695,39.6462,39.695,6500.0
2006-04-12 14:00:00,40.71,40.73,40.69,40.7,5200.0,39.6852,39.7047,39.6657,39.6755,5200.0
2006-04-12 14:05:00,40.7,40.7,40.68,40.68,3300.0,39.6755,39.6755,39.656,39.656,3300.0
2006-04-12 14:10:00,40.69,40.71,40.69,40.71,4500.0,39.6657,39.6852,39.6657,39.6852,4500.0
2006-04-12 14:15:00,40.71,40.74,40.7,40.74,7900.0,39.6852,39.7145,39.6755,39.7145,7900.0
2006-04-12 14:20:00,40.75,40.77,40.74,40.74,4500.0,39.7242,39.7437,39.7145,39.7145,4500.0
2006-04-12 14:25:00,40.74,40.74,40.72,40.74,6500.0,39.7145,39.7145,39.695,39.7145,6500.0
2006-04-12 14:30:00,40.74,40.75,40.71,40.71,3600.0,39.7145,39.7242,39.6852,39.6852,3600.0
2006-04-12 14:35:00,40.71,40.72,40.71,40.71,7400.0,39.6852,39.695,39.6852,39.6852,7400.0
2006-04-12 14:40:00,40.7,40.77,40.7,40.77,5300.0,39.6755,39.7437,39.6755,39.7437,5300.0
2006-04-12 14:45:00,40.78,40.83,40.78,40.81,5800.0,39.7535,39.8022,39.7535,39.7827,5800.0
2006-04-12 14:50:00,40.81,40.81,40.78,40.78,6900.0,39.7827,39.7827,39.7535,39.7535,6900.0
2006-04-12 14:55:00,40.77,40.82,40.77,40.78,10000.0,39.7437,39.7924,39.7437,39.7535,10000.0
2006-04-12 15:00:00,40.8,40.82,40.79,40.81,7900.0,39.773,39.7924,39.7632,39.7827,7900.0
2006-04-12 15:05:00,40.81,40.85,40.79,40.83,4800.0,39.7827,39.8217,39.7632,39.8022,4800.0
2006-04-12 15:10:00,40.84,40.91,40.84,40.91,3800.0,39.8119,39.8802,39.8119,39.8802,3800.0
2006-04-12 15:15:00,40.91,40.93,40.9,40.92,6700.0,39.8802,39.8997,39.8704,39.8899,6700.0
2006-04-12 15:20:00,40.92,40.94,40.91,40.92,5200.0,39.8899,39.9094,39.8802,39.8899,5200.0
2006-04-12 15:25:00,40.92,40.94,40.91,40.93,4600.0,39.8899,39.9094,39.8802,39.8997,4600.0
2006-04-12 15:30:00,40.92,40.92,40.84,40.84,5000.0,39.8899,39.8899,39.8119,39.8119,5000.0
2006-04-12 15:35:00,40.84,40.84,40.79,40.8,8400.0,39.8119,39.8119,39.7632,39.773,8400.0
2006-04-12 15:40:00,40.8,40.84,40.8,40.83,9100.0,39.773,39.8119,39.773,39.8022,9100.0
2006-04-12 15:45:00,40.83,40.83,40.79,40.81,10200.0,39.8022,39.8022,39.7632,39.7827,10200.0
2006-04-12 15:50:00,40.8,40.83,40.78,40.83,18400.0,39.773,39.8022,39.7535,39.8022,18400.0
2006-04-12 15:55:00,40.84,40.84,40.82,40.82,9100.0,39.8119,39.8119,39.7924,39.7924,9100.0
2006-04-13 09:30:00,40.82,40.82,40.6,40.65,4400.0,39.7924,39.7924,39.578,39.6267,4400.0
2006-04-13 09:35:00,40.66,40.73,40.5,40.55,2900.0,39.6365,39.7047,39.4805,39.5292,2900.0
2006-04-13 09:40:00,40.55,40.59,40.55,40.59,2800.0,39.5292,39.5682,39.5292,39.5682,2800.0
2006-04-13 09:45:00,40.59,40.65,40.57,40.64,5000.0,39.5682,39.6267,39.5487,39.617,5000.0
2006-04-13 09:50:00,40.66,40.72,40.64,40.68,1700.0,39.6365,39.695,39.617,39.656,1700.0
2006-04-13 09:55:00,40.71,40.71,40.66,40.66,1200.0,39.6852,39.6852,39.6365,39.6365,1200.0
2006-04-13 10:00:00,40.66,40.68,40.63,40.67,5400.0,39.6365,39.656,39.6072,39.6462,5400.0
2006-04-13 10:05:00,40.65,40.67,40.61,40.61,9000.0,39.6267,39.6462,39.5877,39.5877,9000.0
2006-04-13 10:10:00,40.65,40.66,40.64,40.66,3400.0,39.6267,39.6365,39.617,39.6365,3400.0
2006-04-13 10:15:00,40.65,40.65,40.64,40.65,4300.0,39.6267,39.6267,39.617,39.6267,4300.0
2006-04-13 10:20:00,40.64,40.64,40.61,40.63,1800.0,39.617,39.617,39.5877,39.6072,1800.0
2006-04-13 10:25:00,40.62,40.62,40.61,40.61,4300.0,39.5975,39.5975,39.5877,39.5877,4300.0
2006-04-13 10:30:00,40.62,40.65,40.61,40.64,4100.0,39.5975,39.6267,39.5877,39.617,4100.0
2006-04-13 10:35:00,40.65,40.67,40.65,40.67,1000.0,39.6267,39.6462,39.6267,39.6462,1000.0
2006-04-13 10:40:00,40.69,40.69,40.68,40.69,600.0,39.6657,39.6657,39.656,39.6657,600.0
2006-04-13 10:45:00,40.7,40.8,40.69,40.8,2000.0,39.6755,39.773,39.6657,39.773,2000.0
2006-04-13 10:50:00,40.8,40.8,40.78,40.8,3100.0,39.773,39.773,39.7535,39.773,3100.0
2006-04-13 10:55:00,40.8,40.8,40.73,40.73,1900.0,39.773,39.773,39.7047,39.7047,1900.0
2006-04-13 11:00:00,40.76,40.77,40.74,40.74,1800.0,39.734,39.7437,39.7145,39.7145,1800.0
2006-04-13 11:05:00,40.74,40.76,40.74,40.75,1400.0,39.7145,39.734,39.7145,39.7242,1400.0
2006-04-13 11:10:00,40.77,40.83,40.77,40.82,1600.0,39.7437,39.8022,39.7437,39.7924,1600.0
2006-04-13 11:15:00,40.8,40.83,40.79,40.83,2200.0,39.773,39.8022,39.7632,39.8022,2200.0
2006-04-13 11:20:00,40.83,40.83,40.77,40.77,3000.0,39.8022,39.8022,39.7437,39.7437,3000.0
2006-04-13 11:25:00,40.75,40.75,40.7,40.73,2500.0,39.7242,39.7242,39.6755,39.7047,2500.0
2006-04-13 11:30:00,40.73,40.73,40.71,40.72,3400.0,39.7047,39.7047,39.6852,39.695,3400.0
2006-04-13 11:35:00,40.71,40.74,40.71,40.72,700.0,39.6852,39.7145,39.6852,39.695,700.0
2006-04-13 11:40:00,40.72,40.72,40.7,40.72,3000.0,39.695,39.695,39.6755,39.695,3000.0
2006-04-13 11:45:00,40.73,40.74,40.71,40.74,2900.0,39.7047,39.7145,39.6852,39.7145,2900.0
2006-04-13 11:50:00,40.73,40.74,40.73,40.73,500.0,39.7047,39.7145,39.7047,39.7047,500.0
2006-04-13 11:55:00,40.74,40.8,40.73,40.8,2400.0,39.7145,39.773,39.7047,39.773,2400.0
2006-04-13 12:00:00,40.78,40.82,40.78,40.79,3000.0,39.7535,39.7924,39.7535,39.7632,3000.0
2006-04-13 12:05:00,40.8,40.83,40.8,40.82,1000.0,39.773,39.8022,39.773,39.7924,1000.0
2006-04-13 12:10:00,40.83,40.84,40.81,40.82,3800.0,39.8022,39.8119,39.7827,39.7924,3800.0
2006-04-13 12:15:00,40.81,40.81,40.8,40.8,1700.0,39.7827,39.7827,39.773,39.773,1700.0
2006-04-13 12:20:00,40.81,40.82,40.81,40.81,500.0,39.7827,39.7924,39.7827,39.7827,500.0
2006-04-13 12:25:00,40.81,40.83,40.8,40.83,2400.0,39.7827,39.8022,39.773,39.8022,2400.0
2006-04-13 12:30:00,40.82,40.83,40.81,40.83,600.0,39.7924,39.8022,39.7827,39.8022,600.0
2006-04-13 12:35:00,40.84,40.86,40.84,40.85,2600.0,39.8119,39.8314,39.8119,39.8217,2600.0
2006-04-13 12:40:00,40.86,40.88,40.86,40.87,3000.0,39.8314,39.8509,39.8314,39.8412,3000.0
2006-04-13 12:45:00,40.88,40.9,40.85,40.85,3200.0,39.8509,39.8704,39.8217,39.8217,3200.0
2006-04-13 12:50:00,40.84,40.84,40.78,40.78,2000.0,39.8119,39.8119,39.7535,39.7535,2000.0
2006-04-13 12:55:00,40.77,40.77,40.76,40.76,1600.0,39.7437,39.7437,39.734,39.734,1600.0
2006-04-13 13:00:00,40.76,40.76,40.75,40.75,900.0,39.734,39.734,39.7242,39.7242,900.0
2006-04-13 13:05:00,40.75,40.78,40.75,40.76,3200.0,39.7242,39.7535,39.7242,39.734,3200.0
2006-04-13 13:10:00,40.76,40.79,40.75,40.79,2800.0,39.734,39.7632,39.7242,39.7632,2800.0
2006-04-13 13:15:00,40.8,40.82,40.8,40.82,300.0,39.773,39.7924,39.773,39.7924,300.0
2006-04-13 13:20:00,40.8,40.83,40.8,40.83,2800.0,39.773,39.8022,39.773,39.8022,2800.0
2006-04-13 13:25:00,40.84,40.85,40.84,40.84,800.0,39.8119,39.8217,39.8119,39.8119,800.0
2006-04-13 13:30:00,40.86,40.89,40.86,40.88,3500.0,39.8314,39.8607,39.8314,39.8509,3500.0
2006-04-13 13:35:00,40.87,40.87,40.87,40.87,300.0,39.8412,39.8412,39.8412,39.8412,300.0
2006-04-13 13:40:00,40.86,40.86,40.8,40.82,6200.0,39.8314,39.8314,39.773,39.7924,6200.0
2006-04-13 13:45:00,40.83,40.84,40.83,40.83,800.0,39.8022,39.8119,39.8022,39.8022,800.0
2006-04-13 13:50:00,40.84,40.86,40.84,40.85,4200.0,39.8119,39.8314,39.8119,39.8217,4200.0
2006-04-13 13:55:00,40.84,40.85,40.84,40.85,1600.0,39.8119,39.8217,39.8119,39.8217,1600.0
2006-04-13 14:00:00,40.85,40.85,40.83,40.83,3300.0,39.8217,39.8217,39.8022,39.8022,3300.0
2006-04-13 14:05:00,40.82,40.82,40.79,40.79,6500.0,39.7924,39.7924,39.7632,39.7632,6500.0
2006-04-13 14:10:00,40.78,40.78,40.73,40.75,4100.0,39.7535,39.7535,39.7047,39.7242,4100.0
2006-04-13 14:15:00,40.76,40.76,40.75,40.75,2900.0,39.734,39.734,39.7242,39.7242,2900.0
2006-04-13 14:20:00,40.74,40.79,40.73,40.79,5800.0,39.7145,39.7632,39.7047,39.7632,5800.0
2006-04-13 14:25:00,40.76,40.76,40.75,40.75,800.0,39.734,39.734,39.7242,39.7242,800.0
2006-04-13 14:30:00,40.75,40.76,40.73,40.73,8500.0,39.7242,39.734,39.7047,39.7047,8500.0
2006-04-13 14:35:00,40.73,40.76,40.72,40.76,3900.0,39.7047,39.734,39.695,39.734,3900.0
2006-04-13 14:40:00,40.75,40.79,40.75,40.79,3400.0,39.7242,39.7632,39.7242,39.7632,3400.0
2006-04-13 14:45:00,40.77,40.78,40.76,40.76,2800.0,39.7437,39.7535,39.734,39.734,2800.0
2006-04-13 14:50:00,40.75,40.75,40.71,40.75,4900.0,39.7242,39.7242,39.6852,39.7242,4900.0
2006-04-13 14:55:00,40.75,40.75,40.73,40.75,2500.0,39.7242,39.7242,39.7047,39.7242,2500.0
2006-04-13 15:00:00,40.75,40.76,40.75,40.76,4000.0,39.7242,39.734,39.7242,39.734,4000.0
2006-04-13 15:05:00,40.77,40.77,40.75,40.75,4200.0,39.7437,39.7437,39.7242,39.7242,4200.0
2006-04-13 15:10:00,40.76,40.76,40.68,40.7,2300.0,39.734,39.734,39.656,39.6755,2300.0
2006-04-13 15:15:00,40.7,40.7,40.67,40.69,8600.0,39.6755,39.6755,39.6462,39.6657,8600.0
2006-04-13 15:20:00,40.71,40.75,40.71,40.75,6700.0,39.6852,39.7242,39.6852,39.7242,6700.0
2006-04-13 15:25:00,40.74,40.74,40.65,40.71,11400.0,39.7145,39.7145,39.6267,39.6852,11400.0
2006-04-13 15:30:00,40.72,40.74,40.7,40.74,4200.0,39.695,39.7145,39.6755,39.7145,4200.0
2006-04-13 15:35:00,40.73,40.73,40.72,40.72,6100.0,39.7047,39.7047,39.695,39.695,6100.0
2006-04-13 15:40:00,40.72,40.72,40.7,40.71,4500.0,39.695,39.695,39.6755,39.6852,4500.0
2006-04-13 15:45:00,40.72,40.75,40.71,40.74,3900.0,39.695,39.7242,39.6852,39.7145,3900.0
2006-04-13 15:50:00,40.74,40.76,40.72,40.74,9100.0,39.7145,39.734,39.695,39.7145,9100.0
2006-04-13 15:55:00,40.73,40.75,40.7,40.75,9500.0,39.7047,39.7242,39.6755,39.7242,9500.0
2006-04-17 09:30:00,40.73,40.79,40.73,40.75,4200.0,39.7047,39.7632,39.7047,39.7242,4200.0
2006-04-17 09:35:00,40.81,40.81,40.71,40.77,1500.0,39.7827,39.7827,39.6852,39.7437,1500.0
2006-04-17 09:40:00,40.73,40.73,40.68,40.68,2900.0,39.7047,39.7047,39.656,39.656,2900.0
2006-04-17 09:45:00,40.66,40.75,40.62,40.71,3400.0,39.6365,39.7242,39.5975,39.6852,3400.0
2006-04-17 09:50:00,40.76,40.84,40.76,40.84,1600.0,39.734,39.8119,39.734,39.8119,1600.0
2006-04-17 09:55:00,40.85,40.96,40.85,40.96,1700.0,39.8217,39.9289,39.8217,39.9289,1700.0
2006-04-17 10:00:00,40.96,40.98,40.96,40.98,3400.0,39.9289,39.9484,39.9289,39.9484,3400.0
2006-04-17 10:05:00,40.98,41.1,40.97,41.1,5800.0,39.9484,40.0654,39.9387,40.0654,5800.0
2006-04-17 10:10:00,41.12,41.12,41.1,41.11,3900.0,40.0849,40.0849,40.0654,40.0751,3900.0
2006-04-17 10:15:00,41.11,41.12,41.1,41.11,4900.0,40.0751,40.0849,40.0654,40.0751,4900.0
2006-04-17 10:20:00,41.12,41.12,41.05,41.05,2300.0,40.0849,40.0849,40.0167,40.0167,2300.0
2006-04-17 10:25:00,41.1,41.1,41.05,41.06,1800.0,40.0654,40.0654,40.0167,40.0264,1800.0
2006-04-17 10:30:00,41.06,41.1,41.06,41.07,3200.0,40.0264,40.0654,40.0264,40.0362,3200.0
2006-04-17 10:35:00,41.08,41.08,41.02,41.02,2400.0,40.0459,40.0459,39.9874,39.9874,2400.0
2006-04-17 10:40:00,41.02,41.05,40.99,40.99,3300.0,39.9874,40.0167,39.9582,39.9582,3300.0
2006-04-17 10:45:00,40.99,41.0,40.95,40.98,2800.0,39.9582,39.9679,39.9192,39.9484,2800.0
2006-04-17 10:50:00,40.99,41.02,40.97,41.01,2500.0,39.9582,39.9874,39.9387,39.9777,2500.0
2006-04-17 10:55:00,41.0,41.01,40.96,40.97,2200.0,39.9679,39.9777,39.9289,39.9387,2200.0
2006-04-17 11:00:00,40.98,40.98,40.95,40.97,2700.0,39.9484,39.9484,39.9192,39.9387,2700.0
2006-04-17 11:05:00,40.96,40.97,40.95,40.95,1700.0,39.9289,39.9387,39.9192,39.9192,1700.0
2006-04-17 11:10:00,40.94,40.99,40.94,40.98,1800.0,39.9094,39.9582,39.9094,39.9484,1800.0
2006-04-17 11:15:00,40.98,40.99,40.93,40.93,3400.0,39.9484,39.9582,39.8997,39.8997,3400.0
2006-04-17 11:20:00,40.93,40.93,40.86,40.88,3500.0,39.8997,39.8997,39.8314,39.8509,3500.0
2006-04-17 11:25:00,40.9,40.91,40.87,40.88,4100.0,39.8704,39.8802,39.8412,39.8509,4100.0
2006-04-17 11:30:00,40.88,40.93,40.87,40.93,2400.0,39.8509,39.8997,39.8412,39.8997,2400.0
2006-04-17 11:35:00,40.91,40.93,40.91,40.93,500.0,39.8802,39.8997,39.8802,39.8997,500.0
2006-04-17 11:40:00,40.94,40.98,40.94,40.98,1700.0,39.9094,39.9484,39.9094,39.9484,1700.0
2006-04-17 11:45:00,40.99,40.99,40.99,40.99,100.0,39.9582,39.9582,39.9582,39.9582,100.0
2006-04-17 11:50:00,40.99,41.0,40.96,40.96,4000.0,39.9582,39.9679,39.9289,39.9289,4000.0
2006-04-17 11:55:00,40.95,40.95,40.95,40.95,1000.0,39.9192,39.9192,39.9192,39.9192,1000.0
2006-04-17 12:00:00,40.94,40.94,40.94,40.94,200.0,39.9094,39.9094,39.9094,39.9094,200.0
2006-04-17 12:05:00,40.94,40.96,40.94,40.95,1300.0,39.9094,39.9289,39.9094,39.9192,1300.0
2006-04-17 12:10:00,40.95,41.0,40.95,40.95,3500.0,39.9192,39.9679,39.9192,39.9192,3500.0
2006-04-17 12:15:00,40.95,40.98,40.95,40.97,900.0,39.9192,39.9484,39.9192,39.9387,900.0
2006-04-17 12:20:00,40.97,40.98,40.96,40.96,1300.0,39.9387,39.9484,39.9289,39.9289,1300.0
2006-04-17 12:25:00,40.97,40.97,40.96,40.96,600.0,39.9387,39.9387,39.9289,39.9289,600.0
2006-04-17 12:30:00,40.96,40.97,40.94,40.96,3900.0,39.9289,39.9387,39.9094,39.9289,3900.0
2006-04-17 12:35:00,40.96,40.98,40.94,40.95,2900.0,39.9289,39.9484,39.9094,39.9192,2900.0
2006-04-17 12:40:00,40.95,40.95,40.92,40.92,1800.0,39.9192,39.9192,39.8899,39.8899,1800.0
2006-04-17 12:45:00,40.92,40.93,40.9,40.93,1100.0,39.8899,39.8997,39.8704,39.8997,1100.0
2006-04-17 12:50:00,40.92,40.92,40.91,40.91,2200.0,39.8899,39.8899,39.8802,39.8802,2200.0
2006-04-17 12:55:00,40.93,40.99,40.93,40.97,2600.0,39.8997,39.9582,39.8997,39.9387,2600.0
2006-04-17 13:00:00,40.97,40.97,40.94,40.94,1900.0,39.9387,39.9387,39.9094,39.9094,1900.0
2006-04-17 13:05:00,40.95,40.95,40.91,40.94,2600.0,39.9192,39.9192,39.8802,39.9094,2600.0
2006-04-17 13:10:00,40.94,40.95,40.93,40.95,3000.0,39.9094,39.9192,39.8997,39.9192,3000.0
2006-04-17 13:15:00,40.94,40.94,40.86,40.86,4500.0,39.9094,39.9094,39.8314,39.8314,4500.0
2006-04-17 13:20:00,40.86,40.88,40.82,40.83,5600.0,39.8314,39.8509,39.7924,39.8022,5600.0
2006-04-17 13:25:00,40.83,40.83,40.81,40.81,3100.0,39.8022,39.8022,39.7827,39.7827,3100.0
2006-04-17 13:30:00,40.81,40.82,40.8,40.82,7200.0,39.7827,39.7924,39.773,39.7924,7200.0
2006-04-17 13:35:00,40.81,40.82,40.78,40.78,6900.0,39.7827,39.7924,39.7535,39.7535,6900.0
2006-04-17 13:40:00,40.78,40.78,40.71,40.71,3500.0,39.7535,39.7535,39.6852,39.6852,3500.0
2006-04-17 13:45:00,40.71,40.71,40.61,40.65,6200.0,39.6852,39.6852,39.5877,39.6267,6200.0
2006-04-17 13:50:00,40.64,40.64,40.58,40.58,4500.0,39.617,39.617,39.5585,39.5585,4500.0
2006-04-17 13:55:00,40.57,40.58,40.54,40.57,4200.0,39.5487,39.5585,39.5195,39.5487,4200.0
2006-04-17 14:00:00,40.57,40.57,40.52,40.57,3500.0,39.5487,39.5487,39.5,39.5487,3500.0
2006-04-17 14:05:00,40.55,40.57,40.54,40.54,4800.0,39.5292,39.5487,39.5195,39.5195,4800.0
2006-04-17 14:10:00,40.54,40.54,40.51,40.51,2200.0,39.5195,39.5195,39.4903,39.4903,2200.0
2006-04-17 14:15:00,40.51,40.57,40.51,40.55,2200.0,39.4903,39.5487,39.4903,39.5292,2200.0
2006-04-17 14:20:00,40.52,40.64,40.52,40.61,7600.0,39.5,39.617,39.5,39.5877,7600.0
2006-04-17 14:25:00,40.62,40.65,40.62,40.63,1700.0,39.5975,39.6267,39.5975,39.6072,1700.0
2006-04-17 14:30:00,40.65,40.71,40.65,40.65,3900.0,39.6267,39.6852,39.6267,39.6267,3900.0
2006-04-17 14:35:00,40.65,40.65,40.62,40.62,3700.0,39.6267,39.6267,39.5975,39.5975,3700.0
2006-04-17 14:40:00,40.61,40.62,40.59,40.59,1900.0,39.5877,39.5975,39.5682,39.5682,1900.0
2006-04-17 14:45:00,40.6,40.67,40.57,40.67,6600.0,39.578,39.6462,39.5487,39.6462,6600.0
2006-04-17 14:50:00,40.67,40.68,40.64,40.64,4900.0,39.6462,39.656,39.617,39.617,4900.0
2006-04-17 14:55:00,40.64,40.65,40.57,40.58,2700.0,39.617,39.6267,39.5487,39.5585,2700.0
2006-04-17 15:00:00,40.58,40.61,40.58,40.61,1100.0,39.5585,39.5877,39.5585,39.5877,1100.0
2006-04-17 15:05:00,40.62,40.62,40.59,40.61,2900.0,39.5975,39.5975,39.5682,39.5877,2900.0
2006-04-17 15:10:00,40.62,40.62,40.57,40.57,2100.0,39.5975,39.5975,39.5487,39.5487,2100.0
2006-04-17 15:15:00,40.55,40.6,40.53,40.58,2700.0,39.5292,39.578,39.5097,39.5585,2700.0
2006-04-17 15:20:00,40.58,40.59,40.53,40.57,6000.0,39.5585,39.5682,39.5097,39.5487,6000.0
2006-04-17 15:25:00,40.59,40.67,40.59,40.64,1900.0,39.5682,39.6462,39.5682,39.617,1900.0
2006-04-17 15:30:00,40.64,40.71,40.62,40.69,3100.0,39.617,39.6852,39.5975,39.6657,3100.0
2006-04-17 15:35:00,40.67,40.77,40.67,40.7,10900.0,39.6462,39.7437,39.6462,39.6755,10900.0
2006-04-17 15:40:00,40.71,40.76,40.71,40.73,6100.0,39.6852,39.734,39.6852,39.7047,6100.0
2006-04-17 15:45:00,40.73,40.75,40.72,40.75,2300.0,39.7047,39.7242,39.695,39.7242,2300.0
2006-04-17 15:50:00,40.75,40.75,40.73,40.75,10000.0,39.7242,39.7242,39.7047,39.7242,10000.0
2006-04-17 15:55:00,40.75,40.82,40.75,40.8,9200.0,39.7242,39.7924,39.7242,39.773,9200.0
2006-04-18 09:30:00,40.75,40.75,40.7,40.72,7000.0,39.7242,39.7242,39.6755,39.695,7000.0
2006-04-18 09:35:00,40.72,40.75,40.68,40.72,6100.0,39.695,39.7242,39.656,39.695,6100.0
2006-04-18 09:40:00,40.71,40.72,40.65,40.72,5600.0,39.6852,39.695,39.6267,39.695,5600.0
2006-04-18 09:45:00,40.71,40.74,40.71,40.71,15800.0,39.6852,39.7145,39.6852,39.6852,15800.0
2006-04-18 09:50:00,40.72,40.73,40.72,40.73,5300.0,39.695,39.7047,39.695,39.7047,5300.0
2006-04-18 09:55:00,40.73,40.81,40.72,40.81,4500.0,39.7047,39.7827,39.695,39.7827,4500.0
2006-04-18 10:00:00,40.81,40.9,40.81,40.87,3500.0,39.7827,39.8704,39.7827,39.8412,3500.0
2006-04-18 10:05:00,40.9,40.92,40.87,40.87,3200.0,39.8704,39.8899,39.8412,39.8412,3200.0
2006-04-18 10:10:00,40.87,40.89,40.86,40.87,3500.0,39.8412,39.8607,39.8314,39.8412,3500.0
2006-04-18 10:15:00,40.87,40.9,40.87,40.88,3000.0,39.8412,39.8704,39.8412,39.8509,3000.0
2006-04-18 10:20:00,40.87,40.88,40.87,40.88,1600.0,39.8412,39.8509,39.8412,39.8509,1600.0
2006-04-18 10:25:00,40.87,40.88,40.86,40.87,3300.0,39.8412,39.8509,39.8314,39.8412,3300.0
2006-04-18 10:30:00,40.87,40.87,40.86,40.86,3500.0,39.8412,39.8412,39.8314,39.8314,3500.0
2006-04-18 10:35:00,40.87,40.91,40.86,40.9,5200.0,39.8412,39.8802,39.8314,39.8704,5200.0
2006-04-18 10:40:00,40.91,40.91,40.87,40.89,2800.0,39.8802,39.8802,39.8412,39.8607,2800.0
2006-04-18 10:45:00,40.89,40.9,40.88,40.88,2900.0,39.8607,39.8704,39.8509,39.8509,2900.0
2006-04-18 10:50:00,40.88,40.89,40.86,40.86,7300.0,39.8509,39.8607,39.8314,39.8314,7300.0
2006-04-18 10:55:00,40.85,40.85,40.84,40.84,500.0,39.8217,39.8217,39.8119,39.8119,500.0
2006-04-18 11:00:00,40.87,40.87,40.84,40.85,3000.0,39.8412,39.8412,39.8119,39.8217,3000.0
2006-04-18 11:05:00,40.86,40.94,40.86,40.94,3000.0,39.8314,39.9094,39.8314,39.9094,3000.0
2006-04-18 11:10:00,40.96,40.97,40.95,40.97,2600.0,39.9289,39.9387,39.9192,39.9387,2600.0
2006-04-18 11:15:00,40.96,41.0,40.96,40.99,9700.0,39.9289,39.9679,39.9289,39.9582,9700.0
2006-04-18 11:20:00,40.97,40.99,40.94,40.94,2700.0,39.9387,39.9582,39.9094,39.9094,2700.0
2006-04-18 11:25:00,40.94,41.0,40.94,41.0,1900.0,39.9094,39.9679,39.9094,39.9679,1900.0
2006-04-18 11:30:00,40.99,41.0,40.97,40.98,5400.0,39.9582,39.9679,39.9387,39.9484,5400.0
2006-04-18 11:35:00,40.98,40.98,40.97,40.98,2100.0,39.9484,39.9484,39.9387,39.9484,2100.0
2006-04-18 11:40:00,40.96,40.96,40.88,40.92,3400.0,39.9289,39.9289,39.8509,39.8899,3400.0
2006-04-18 11:45:00,40.92,40.94,40.89,40.94,3700.0,39.8899,39.9094,39.8607,39.9094,3700.0
2006-04-18 11:50:00,40.96,40.96,40.94,40.95,2300.0,39.9289,39.9289,39.9094,39.9192,2300.0
2006-04-18 11:55:00,40.95,40.95,40.94,40.94,800.0,39.9192,39.9192,39.9094,39.9094,800.0
2006-04-18 12:00:00,40.94,40.94,40.94,40.94,700.0,39.9094,39.9094,39.9094,39.9094,700.0
2006-04-18 12:05:00,40.94,40.95,40.93,40.95,2000.0,39.9094,39.9192,39.8997,39.9192,2000.0
2006-04-18 12:10:00,40.95,40.97,40.94,40.97,4800.0,39.9192,39.9387,39.9094,39.9387,4800.0
2006-04-18 12:15:00,40.97,40.97,40.95,40.95,1500.0,39.9387,39.9387,39.9192,39.9192,1500.0
2006-04-18 12:20:00,40.95,40.95,40.93,40.93,1300.0,39.9192,39.9192,39.8997,39.8997,1300.0
2006-04-18 12:25:00,40.94,40.94,40.89,40.89,2700.0,39.9094,39.9094,39.8607,39.8607,2700.0
2006-04-18 12:30:00,40.9,40.9,40.89,40.89,1400.0,39.8704,39.8704,39.8607,39.8607,1400.0
2006-04-18 12:35:00,40.89,40.94,40.89,40.94,2800.0,39.8607,39.9094,39.8607,39.9094,2800.0
2006-04-18 12:40:00,40.95,40.95,40.91,40.91,2100.0,39.9192,39.9192,39.8802,39.8802,2100.0
2006-04-18 12:45:00,40.91,40.91,40.9,40.9,1600.0,39.8802,39.8802,39.8704,39.8704,1600.0
2006-04-18 12:50:00,40.88,40.94,40.88,40.91,1900.0,39.8509,39.9094,39.8509,39.8802,1900.0
2006-04-18 12:55:00,40.92,40.94,40.91,40.94,3000.0,39.8899,39.9094,39.8802,39.9094,3000.0
2006-04-18 13:00:00,40.91,40.95,40.91,40.93,1600.0,39.8802,39.9192,39.8802,39.8997,1600.0
2006-04-18 13:05:00,40.94,40.94,40.93,40.93,1900.0,39.9094,39.9094,39.8997,39.8997,1900.0
2006-04-18 13:10:00,40.92,40.92,40.87,40.87,3400.0,39.8899,39.8899,39.8412,39.8412,3400.0
2006-04-18 13:15:00,40.87,40.88,40.86,40.86,10500.0,39.8412,39.8509,39.8314,39.8314,10500.0
2006-04-18 13:20:00,40.86,40.87,40.86,40.86,2500.0,39.8314,39.8412,39.8314,39.8314,2500.0
2006-04-18 13:25:00,40.86,40.87,40.86,40.87,800.0,39.8314,39.8412,39.8314,39.8412,800.0
2006-04-18 13:30:00,40.89,40.89,40.88,40.88,2300.0,39.8607,39.8607,39.8509,39.8509,2300.0
2006-04-18 13:35:00,40.89,40.89,40.88,40.89,3900.0,39.8607,39.8607,39.8509,39.8607,3900.0
2006-04-18 13:40:00,40.92,40.92,40.82,40.86,2600.0,39.8899,39.8899,39.7924,39.8314,2600.0
2006-04-18 13:45:00,40.87,40.87,40.84,40.86,900.0,39.8412,39.8412,39.8119,39.8314,900.0
2006-04-18 13:50:00,40.86,40.87,40.85,40.87,3700.0,39.8314,39.8412,39.8217,39.8412,3700.0
2006-04-18 13:55:00,40.87,40.91,40.87,40.88,2100.0,39.8412,39.8802,39.8412,39.8509,2100.0
2006-04-18 14:00:00,40.9,40.99,40.9,40.96,4900.0,39.8704,39.9582,39.8704,39.9289,4900.0
2006-04-18 14:05:00,40.98,40.98,40.92,40.94,8400.0,39.9484,39.9484,39.8899,39.9094,8400.0
2006-04-18 14:10:00,40.96,40.97,40.91,40.91,2000.0,39.9289,39.9387,39.8802,39.8802,2000.0
2006-04-18 14:15:00,40.91,40.91,40.84,40.84,7600.0,39.8802,39.8802,39.8119,39.8119,7600.0
2006-04-18 14:20:00,40.84,40.89,40.84,40.89,3500.0,39.8119,39.8607,39.8119,39.8607,3500.0
2006-04-18 14:25:00,40.89,40.97,40.89,40.96,3900.0,39.8607,39.9387,39.8607,39.9289,3900.0
2006-04-18 14:30:00,40.95,40.98,40.94,40.94,3000.0,39.9192,39.9484,39.9094,39.9094,3000.0
2006-04-18 14:35:00,40.94,40.95,40.89,40.92,2800.0,39.9094,39.9192,39.8607,39.8899,2800.0
2006-04-18 14:40:00,40.89,40.9,40.88,40.9,900.0,39.8607,39.8704,39.8509,39.8704,900.0
2006-04-18 14:45:00,40.94,40.99,40.94,40.99,1200.0,39.9094,39.9582,39.9094,39.9582,1200.0
2006-04-18 14:50:00,40.98,40.99,40.97,40.97,2600.0,39.9484,39.9582,39.9387,39.9387,2600.0
2006-04-18 14:55:00,40.98,40.98,40.97,40.98,700.0,39.9484,39.9484,39.9387,39.9484,700.0
2006-04-18 15:00:00,40.98,41.0,40.98,41.0,22100.0,39.9484,39.9679,39.9484,39.9679,22100.0
2006-04-18 15:05:00,41.01,41.02,40.99,41.02,7500.0,39.9777,39.9874,39.9582,39.9874,7500.0
2006-04-18 15:10:00,41.01,41.03,41.01,41.03,4700.0,39.9777,39.9972,39.9777,39.9972,4700.0
2006-04-18 15:15:00,41.04,41.05,41.03,41.04,7300.0,40.0069,40.0167,39.9972,40.0069,7300.0
2006-04-18 15:20:00,41.04,41.04,41.01,41.02,3700.0,40.0069,40.0069,39.9777,39.9874,3700.0
2006-04-18 15:25:00,41.01,41.01,40.94,40.95,6200.0,39.9777,39.9777,39.9094,39.9192,6200.0
2006-04-18 15:30:00,40.95,41.02,40.93,40.98,4500.0,39.9192,39.9874,39.8997,39.9484,4500.0
2006-04-18 15:35:00,41.01,41.06,40.99,41.02,11900.0,39.9777,40.0264,39.9582,39.9874,11900.0
2006-04-18 15:40:00,41.01,41.02,41.0,41.01,3500.0,39.9777,39.9874,39.9679,39.9777,3500.0
2006-04-18 15:45:00,40.99,41.0,40.87,40.96,13900.0,39.9582,39.9679,39.8412,39.9289,13900.0
2006-04-18 15:50:00,40.96,40.97,40.93,40.93,8600.0,39.9289,39.9387,39.8997,39.8997,8600.0
2006-04-18 15:55:00,40.94,40.94,40.91,40.94,9300.0,39.9094,39.9094,39.8802,39.9094,9300.0
2006-04-19 09:30:00,40.92,40.92,40.85,40.86,4500.0,39.8899,39.8899,39.8217,39.8314,4500.0
2006-04-19 09:35:00,40.87,40.97,40.87,40.93,3500.0,39.8412,39.9387,39.8412,39.8997,3500.0
2006-04-19 09:40:00,40.97,41.04,40.92,40.92,2800.0,39.9387,40.0069,39.8899,39.8899,2800.0
2006-04-19 09:45:00,40.95,41.0,40.94,40.94,8900.0,39.9192,39.9679,39.9094,39.9094,8900.0
2006-04-19 09:50:00,40.94,40.98,40.92,40.98,1100.0,39.9094,39.9484,39.8899,39.9484,1100.0
2006-04-19 09:55:00,40.98,40.99,40.98,40.98,1400.0,39.9484,39.9582,39.9484,39.9484,1400.0
2006-04-19 10:00:00,40.95,40.95,40.89,40.95,5000.0,39.9192,39.9192,39.8607,39.9192,5000.0
2006-04-19 10:05:00,40.96,40.96,40.92,40.94,700.0,39.9289,39.9289,39.8899,39.9094,700.0
2006-04-19 10:10:00,40.89,40.89,40.7,40.7,3100.0,39.8607,39.8607,39.6755,39.6755,3100.0
2006-04-19 10:15:00,40.71,40.71,40.59,40.6,28700.0,39.6852,39.6852,39.5682,39.578,28700.0
2006-04-19 10:20:00,40.6,40.61,40.54,40.61,8000.0,39.578,39.5877,39.5195,39.5877,8000.0
2006-04-19 10:25:00,40.66,40.7,40.6,40.6,7000.0,39.6365,39.6755,39.578,39.578,7000.0
2006-04-19 10:30:00,40.6,40.6,40.45,40.47,6100.0,39.578,39.578,39.4318,39.4513,6100.0
2006-04-19 10:35:00,40.5,40.58,40.47,40.55,43000.0,39.4805,39.5585,39.4513,39.5292,43000.0
2006-04-19 10:40:00,40.59,40.7,40.56,40.67,3600.0,39.5682,39.6755,39.539,39.6462,3600.0
2006-04-19 10:45:00,40.7,40.7,40.64,40.64,1800.0,39.6755,39.6755,39.617,39.617,1800.0
2006-04-19 10:50:00,40.59,40.64,40.59,40.59,1400.0,39.5682,39.617,39.5682,39.5682,1400.0
2006-04-19 10:55:00,40.64,40.65,40.6,40.61,33100.0,39.617,39.6267,39.578,39.5877,33100.0
2006-04-19 11:00:00,40.62,40.62,40.52,40.6,6900.0,39.5975,39.5975,39.5,39.578,6900.0
2006-04-19 11:05:00,40.6,40.61,40.57,40.59,4800.0,39.578,39.5877,39.5487,39.5682,4800.0
2006-04-19 11:10:00,40.56,40.56,40.48,40.51,11200.0,39.539,39.539,39.461,39.4903,11200.0
2006-04-19 11:15:00,40.53,40.53,40.48,40.48,2000.0,39.5097,39.5097,39.461,39.461,2000.0
2006-04-19 11:20:00,40.52,40.57,40.52,40.54,4000.0,39.5,39.5487,39.5,39.5195,4000.0
2006-04-19 11:25:00,40.53,40.55,40.51,40.55,9500.0,39.5097,39.5292,39.4903,39.5292,9500.0
2006-04-19 11:30:00,40.54,40.57,40.54,40.57,2100.0,39.5195,39.5487,39.5195,39.5487,2100.0
2006-04-19 11:35:00,40.59,40.63,40.57,40.63,7600.0,39.5682,39.6072,39.5487,39.6072,7600.0
2006-04-19 11:40:00,40.62,40.65,40.61,40.63,13200.0,39.5975,39.6267,39.5877,39.6072,13200.0
2006-04-19 11:45:00,40.63,40.65,40.62,40.64,2700.0,39.6072,39.6267,39.5975,39.617,2700.0
2006-04-19 11:50:00,40.62,40.69,40.62,40.69,2500.0,39.5975,39.6657,39.5975,39.6657,2500.0
2006-04-19 11:55:00,40.67,40.67,40.66,40.66,500.0,39.6462,39.6462,39.6365,39.6365,500.0
2006-04-19 12:00:00,40.66,40.67,40.63,40.67,4400.0,39.6365,39.6462,39.6072,39.6462,4400.0
2006-04-19 12:05:00,40.66,40.7,40.65,40.7,2900.0,39.6365,39.6755,39.6267,39.6755,2900.0
2006-04-19 12:10:00,40.7,40.7,40.68,40.68,2700.0,39.6755,39.6755,39.656,39.656,2700.0
2006-04-19 12:15:00,40.68,40.68,40.65,40.66,3600.0,39.656,39.656,39.6267,39.6365,3600.0
2006-04-19 12:20:00,40.65,40.72,40.65,40.72,2500.0,39.6267,39.695,39.6267,39.695,2500.0
2006-04-19 12:25:00,40.7,40.7,40.67,40.67,3700.0,39.6755,39.6755,39.6462,39.6462,3700.0
2006-04-19 12:30:00,40.68,40.7,40.65,40.69,68300.0,39.656,39.6755,39.6267,39.6657,68300.0
2006-04-19 12:35:00,40.69,40.7,40.65,40.67,2600.0,39.6657,39.6755,39.6267,39.6462,2600.0
2006-04-19 12:40:00,40.67,40.69,40.67,40.69,1700.0,39.6462,39.6657,39.6462,39.6657,1700.0
2006-04-19 12:45:00,40.69,40.72,40.69,40.72,1500.0,39.6657,39.695,39.6657,39.695,1500.0
2006-04-19 12:50:00,40.69,40.7,40.6,40.6,1900.0,39.6657,39.6755,39.578,39.578,1900.0
2006-04-19 12:55:00,40.62,40.62,40.59,40.59,1100.0,39.5975,39.5975,39.5682,39.5682,1100.0
2006-04-19 13:00:00,40.59,40.6,40.56,40.56,2700.0,39.5682,39.578,39.539,39.539,2700.0
2006-04-19 13:05:00,40.53,40.56,40.5,40.55,2100.0,39.5097,39.539,39.4805,39.5292,2100.0
2006-04-19 13:10:00,40.55,40.57,40.53,40.53,2800.0,39.5292,39.5487,39.5097,39.5097,2800.0
2006-04-19 13:15:00,40.52,40.57,40.52,40.57,1600.0,39.5,39.5487,39.5,39.5487,1600.0
2006-04-19 13:20:00,40.58,40.59,40.51,40.51,2300.0,39.5585,39.5682,39.4903,39.4903,2300.0
2006-04-19 13:25:00,40.53,40.53,40.46,40.46,2000.0,39.5097,39.5097,39.4415,39.4415,2000.0
2006-04-19 13:30:00,40.46,40.48,40.45,40.45,26000.0,39.4415,39.461,39.4318,39.4318,26000.0
2006-04-19 13:35:00,40.45,40.48,40.4,40.48,6200.0,39.4318,39.461,39.383,39.461,6200.0
2006-04-19 13:40:00,40.49,40.71,40.49,40.71,11400.0,39.4708,39.6852,39.4708,39.6852,11400.0
2006-04-19 13:45:00,40.69,40.75,40.69,40.75,3200.0,39.6657,39.7242,39.6657,39.7242,3200.0
2006-04-19 13:50:00,40.75,40.75,40.69,40.7,1900.0,39.7242,39.7242,39.6657,39.6755,1900.0
2006-04-19 13:55:00,40.7,40.71,40.69,40.71,3700.0,39.6755,39.6852,39.6657,39.6852,3700.0
2006-04-19 14:00:00,40.69,40.72,40.69,40.72,5800.0,39.6657,39.695,39.6657,39.695,5800.0
2006-04-19 14:05:00,40.72,40.78,40.69,40.73,15700.0,39.695,39.7535,39.6657,39.7047,15700.0
2006-04-19 14:10:00,40.74,40.78,40.74,40.75,5100.0,39.7145,39.7535,39.7145,39.7242,5100.0
2006-04-19 14:15:00,40.76,40.76,40.73,40.74,3400.0,39.734,39.734,39.7047,39.7145,3400.0
2006-04-19 14:20:00,40.75,40.75,40.74,40.74,1700.0,39.7242,39.7242,39.7145,39.7145,1700.0
2006-04-19 14:25:00,40.75,40.79,40.75,40.77,4000.0,39.7242,39.7632,39.7242,39.7437,4000.0
2006-04-19 14:30:00,40.79,40.79,40.73,40.73,1200.0,39.7632,39.7632,39.7047,39.7047,1200.0
2006-04-19 14:35:00,40.71,40.71,40.67,40.67,3500.0,39.6852,39.6852,39.6462,39.6462,3500.0
2006-04-19 14:40:00,40.67,40.71,40.67,40.71,7500.0,39.6462,39.6852,39.6462,39.6852,7500.0
2006-04-19 14:45:00,40.7,40.77,40.7,40.74,7300.0,39.6755,39.7437,39.6755,39.7145,7300.0
2006-04-19 14:50:00,40.74,40.78,40.74,40.78,7300.0,39.7145,39.7535,39.7145,39.7535,7300.0
2006-04-19 14:55:00,40.75,40.78,40.75,40.76,13800.0,39.7242,39.7535,39.7242,39.734,13800.0
2006-04-19 15:00:00,40.74,40.74,40.67,40.7,8500.0,39.7145,39.7145,39.6462,39.6755,8500.0
2006-04-19 15:05:00,40.69,40.75,40.69,40.7,5100.0,39.6657,39.7242,39.6657,39.6755,5100.0
2006-04-19 15:10:00,40.71,40.71,40.66,40.68,3700.0,39.6852,39.6852,39.6365,39.656,3700.0
2006-04-19 15:15:00,40.69,40.74,40.69,40.69,4500.0,39.6657,39.7145,39.6657,39.6657,4500.0
2006-04-19 15:20:00,40.69,40.82,40.69,40.82,5200.0,39.6657,39.7924,39.6657,39.7924,5200.0
2006-04-19 15:25:00,40.83,40.93,40.83,40.85,9100.0,39.8022,39.8997,39.8022,39.8217,9100.0
2006-04-19 15:30:00,40.87,40.87,40.83,40.86,7000.0,39.8412,39.8412,39.8022,39.8314,7000.0
2006-04-19 15:35:00,40.84,40.86,40.81,40.82,5800.0,39.8119,39.8314,39.7827,39.7924,5800.0
2006-04-19 15:40:00,40.83,40.83,40.78,40.78,8400.0,39.8022,39.8022,39.7535,39.7535,8400.0
2006-04-19 15:45:00,40.79,40.8,40.77,40.77,11400.0,39.7632,39.773,39.7437,39.7437,11400.0
2006-04-19 15:50:00,40.78,40.78,40.71,40.71,22500.0,39.7535,39.7535,39.6852,39.6852,22500.0
2006-04-19 15:55:00,40.71,40.73,40.7,40.72,13400.0,39.6852,39.7047,39.6755,39.695,13400.0
2006-04-20 09:30:00,40.79,40.79,40.7,40.78,7000.0,39.7632,39.7632,39.6755,39.7535,7000.0
2006-04-20 09:35:00,40.78,40.9,40.78,40.85,3600.0,39.7535,39.8704,39.7535,39.8217,3600.0
2006-04-20 09:40:00,40.85,40.87,40.82,40.84,1700.0,39.8217,39.8412,39.7924,39.8119,1700.0
2006-04-20 09:45:00,40.85,40.86,40.85,40.86,2200.0,39.8217,39.8314,39.8217,39.8314,2200.0
2006-04-20 09:50:00,40.86,40.91,40.86,40.86,3500.0,39.8314,39.8802,39.8314,39.8314,3500.0
2006-04-20 09:55:00,40.86,40.9,40.86,40.9,1800.0,39.8314,39.8704,39.8314,39.8704,1800.0
2006-04-20 10:00:00,40.9,40.9,40.84,40.9,15600.0,39.8704,39.8704,39.8119,39.8704,15600.0
2006-04-20 10:05:00,40.9,41.09,40.9,41.09,8500.0,39.8704,40.0557,39.8704,40.0557,8500.0
2006-04-20 10:10:00,41.08,41.13,41.05,41.09,6000.0,40.0459,40.0946,40.0167,40.0557,6000.0
2006-04-20 10:15:00,41.11,41.18,41.11,41.11,1800.0,40.0751,40.1434,40.0751,40.0751,1800.0
2006-04-20 10:20:00,41.13,41.14,41.1,41.13,2400.0,40.0946,40.1044,40.0654,40.0946,2400.0
2006-04-20 10:25:00,41.13,41.22,41.13,41.16,2900.0,40.0946,40.1824,40.0946,40.1239,2900.0
2006-04-20 10:30:00,41.2,41.2,41.12,41.14,3500.0,40.1629,40.1629,40.0849,40.1044,3500.0
2006-04-20 10:35:00,41.15,41.15,41.03,41.03,4000.0,40.1141,40.1141,39.9972,39.9972,4000.0
2006-04-20 10:40:00,41.04,41.04,40.98,41.0,2600.0,40.0069,40.0069,39.9484,39.9679,2600.0
2006-04-20 10:45:00,41.02,41.04,41.01,41.03,4500.0,39.9874,40.0069,39.9777,39.9972,4500.0
2006-04-20 10:50:00,41.03,41.05,40.98,40.98,3600.0,39.9972,40.0167,39.9484,39.9484,3600.0
2006-04-20 10:55:00,40.98,41.03,40.98,41.03,4300.0,39.9484,39.9972,39.9484,39.9972,4300.0
2006-04-20 11:00:00,41.04,41.16,41.04,41.16,3400.0,40.0069,40.1239,40.0069,40.1239,3400.0
2006-04-20 11:05:00,41.15,41.16,41.11,41.11,4100.0,40.1141,40.1239,40.0751,40.0751,4100.0
2006-04-20 11:10:00,41.12,41.12,41.05,41.07,2500.0,40.0849,40.0849,40.0167,40.0362,2500.0
2006-04-20 11:15:00,41.04,41.04,40.88,40.88,3200.0,40.0069,40.0069,39.8509,39.8509,3200.0
2006-04-20 11:20:00,40.87,40.97,40.87,40.97,4300.0,39.8412,39.9387,39.8412,39.9387,4300.0
2006-04-20 11:25:00,40.96,41.01,40.96,41.01,3300.0,39.9289,39.9777,39.9289,39.9777,3300.0
2006-04-20 11:30:00,41.02,41.09,41.02,41.06,3800.0,39.9874,40.0557,39.9874,40.0264,3800.0
2006-04-20 11:35:00,41.06,41.07,41.03,41.06,1700.0,40.0264,40.0362,39.9972,40.0264,1700.0
2006-04-20 11:40:00,41.05,41.05,41.02,41.04,1400.0,40.0167,40.0167,39.9874,40.0069,1400.0
2006-04-20 11:45:00,41.01,41.03,40.99,41.01,2600.0,39.9777,39.9972,39.9582,39.9777,2600.0
2006-04-20 11:50:00,41.01,41.05,41.0,41.05,5700.0,39.9777,40.0167,39.9679,40.0167,5700.0
2006-04-20 11:55:00,41.07,41.09,41.07,41.07,1900.0,40.0362,40.0557,40.0362,40.0362,1900.0
2006-04-20 12:00:00,41.08,41.1,41.07,41.07,2800.0,40.0459,40.0654,40.0362,40.0362,2800.0
2006-04-20 12:05:00,41.04,41.07,41.04,41.05,27200.0,40.0069,40.0362,40.0069,40.0167,27200.0
2006-04-20 12:10:00,41.05,41.05,41.01,41.01,2600.0,40.0167,40.0167,39.9777,39.9777,2600.0
2006-04-20 12:15:00,41.04,41.04,41.01,41.03,3900.0,40.0069,40.0069,39.9777,39.9972,3900.0
2006-04-20 12:20:00,41.01,41.03,41.01,41.03,1500.0,39.9777,39.9972,39.9777,39.9972,1500.0
2006-04-20 12:25:00,41.03,41.03,40.91,40.91,2500.0,39.9972,39.9972,39.8802,39.8802,2500.0
2006-04-20 12:30:00,40.92,40.97,40.92,40.96,2000.0,39.8899,39.9387,39.8899,39.9289,2000.0
2006-04-20 12:35:00,40.95,40.96,40.95,40.96,1300.0,39.9192,39.9289,39.9192,39.9289,1300.0
2006-04-20 12:40:00,40.95,41.04,40.95,41.0,1000.0,39.9192,40.0069,39.9192,39.9679,1000.0
2006-04-20 12:45:00,41.0,41.02,41.0,41.02,1400.0,39.9679,39.9874,39.9679,39.9874,1400.0
2006-04-20 12:50:00,41.02,41.03,41.01,41.03,1500.0,39.9874,39.9972,39.9777,39.9972,1500.0
2006-04-20 12:55:00,41.03,41.05,41.01,41.05,2300.0,39.9972,40.0167,39.9777,40.0167,2300.0
2006-04-20 13:00:00,41.08,41.08,41.04,41.04,1700.0,40.0459,40.0459,40.0069,40.0069,1700.0
2006-04-20 13:05:00,41.04,41.05,41.01,41.03,900.0,40.0069,40.0167,39.9777,39.9972,900.0
2006-04-20 13:10:00,41.03,41.03,41.0,41.01,2900.0,39.9972,39.9972,39.9679,39.9777,2900.0
2006-04-20 13:15:00,41.01,41.1,41.01,41.1,2500.0,39.9777,40.0654,39.9777,40.0654,2500.0
2006-04-20 13:20:00,41.08,41.11,41.05,41.05,2000.0,40.0459,40.0751,40.0167,40.0167,2000.0
2006-04-20 13:25:00,41.04,41.05,41.0,41.03,1400.0,40.0069,40.0167,39.9679,39.9972,1400.0
2006-04-20 13:30:00,41.0,41.03,41.0,41.03,1200.0,39.9679,39.9972,39.9679,39.9972,1200.0
2006-04-20 13:35:00,41.04,41.05,40.98,41.04,3600.0,40.0069,40.0167,39.9484,40.0069,3600.0
2006-04-20 13:40:00,41.04,41.07,41.04,41.07,5200.0,40.0069,40.0362,40.0069,40.0362,5200.0
2006-04-20 13:45:00,41.09,41.14,41.08,41.13,3000.0,40.0557,40.1044,40.0459,40.0946,3000.0
2006-04-20 13:50:00,41.12,41.13,41.11,41.12,4000.0,40.0849,40.0946,40.0751,40.0849,4000.0
2006-04-20 13:55:00,41.15,41.2,41.15,41.2,2900.0,40.1141,40.1629,40.1141,40.1629,2900.0
2006-04-20 14:00:00,41.21,41.23,41.21,41.22,33100.0,40.1726,40.1921,40.1726,40.1824,33100.0
2006-04-20 14:05:00,41.2,41.2,41.18,41.18,2400.0,40.1629,40.1629,40.1434,40.1434,2400.0
2006-04-20 14:10:00,41.18,41.18,41.08,41.11,5100.0,40.1434,40.1434,40.0459,40.0751,5100.0
2006-04-20 14:15:00,41.11,41.11,41.08,41.08,4900.0,40.0751,40.0751,40.0459,40.0459,4900.0
2006-04-20 14:20:00,41.07,41.08,41.07,41.08,3000.0,40.0362,40.0459,40.0362,40.0459,3000.0
2006-04-20 14:25:00,41.09,41.11,41.08,41.1,6600.0,40.0557,40.0751,40.0459,40.0654,6600.0
2006-04-20 14:30:00,41.11,41.12,41.1,41.12,1400.0,40.0751,40.0849,40.0654,40.0849,1400.0
2006-04-20 14:35:00,41.12,41.12,41.09,41.11,3900.0,40.0849,40.0849,40.0557,40.0751,3900.0
2006-04-20 14:40:00,41.08,41.1,41.06,41.08,2600.0,40.0459,40.0654,40.0264,40.0459,2600.0
2006-04-20 14:45:00,41.1,41.11,41.08,41.1,2700.0,40.0654,40.0751,40.0459,40.0654,2700.0
2006-04-20 14:50:00,41.11,41.11,41.1,41.1,1900.0,40.0751,40.0751,40.0654,40.0654,1900.0
2006-04-20 14:55:00,41.11,41.19,41.11,41.13,3500.0,40.0751,40.1531,40.0751,40.0946,3500.0
2006-04-20 15:00:00,41.12,41.14,41.1,41.11,3000.0,40.0849,40.1044,40.0654,40.0751,3000.0
2006-04-20 15:05:00,41.13,41.21,41.13,41.21,5200.0,40.0946,40.1726,40.0946,40.1726,5200.0
2006-04-20 15:10:00,41.18,41.21,41.18,41.18,2600.0,40.1434,40.1726,40.1434,40.1434,2600.0
2006-04-20 15:15:00,41.19,41.22,41.19,41.21,4500.0,40.1531,40.1824,40.1531,40.1726,4500.0
2006-04-20 15:20:00,41.21,41.21,41.16,41.18,5200.0,40.1726,40.1726,40.1239,40.1434,5200.0
2006-04-20 15:25:00,41.19,41.2,41.17,41.19,4600.0,40.1531,40.1629,40.1336,40.1531,4600.0
2006-04-20 15:30:00,41.22,41.24,41.2,41.2,5100.0,40.1824,40.2019,40.1629,40.1629,5100.0
2006-04-20 15:35:00,41.19,41.19,41.1,41.13,8300.0,40.1531,40.1531,40.0654,40.0946,8300.0
2006-04-20 15:40:00,41.13,41.13,41.0,41.01,12600.0,40.0946,40.0946,39.9679,39.9777,12600.0
2006-04-20 15:45:00,41.01,41.1,41.0,41.1,15000.0,39.9777,40.0654,39.9679,40.0654,15000.0
2006-04-20 15:50:00,41.11,41.16,41.11,41.14,6900.0,40.0751,40.1239,40.0751,40.1044,6900.0
2006-04-20 15:55:00,41.14,41.16,41.1,41.1,5900.0,40.1044,40.1239,40.0654,40.0654,5900.0
2006-04-21 09:30:00,41.14,41.17,41.08,41.1,12100.0,40.1044,40.1336,40.0459,40.0654,12100.0
2006-04-21 09:35:00,41.1,41.19,41.09,41.14,2400.0,40.0654,40.1531,40.0557,40.1044,2400.0
2006-04-21 09:40:00,41.14,41.14,40.98,40.98,4000.0,40.1044,40.1044,39.9484,39.9484,4000.0
2006-04-21 09:45:00,41.01,41.01,40.92,40.96,800.0,39.9777,39.9777,39.8899,39.9289,800.0
2006-04-21 09:50:00,40.95,41.09,40.95,41.09,1400.0,39.9192,40.0557,39.9192,40.0557,1400.0
2006-04-21 09:55:00,41.09,41.14,41.07,41.14,4200.0,40.0557,40.1044,40.0362,40.1044,4200.0
2006-04-21 10:00:00,41.13,41.15,41.12,41.15,4000.0,40.0946,40.1141,40.0849,40.1141,4000.0
2006-04-21 10:05:00,41.15,41.17,41.15,41.16,900.0,40.1141,40.1336,40.1141,40.1239,900.0
2006-04-21 10:10:00,41.18,41.22,41.18,41.21,3100.0,40.1434,40.1824,40.1434,40.1726,3100.0
2006-04-21 10:15:00,41.19,41.2,41.18,41.18,2100.0,40.1531,40.1629,40.1434,40.1434,2100.0
2006-04-21 10:20:00,41.18,41.18,41.12,41.16,3300.0,40.1434,40.1434,40.0849,40.1239,3300.0
2006-04-21 10:25:00,41.12,41.12,41.08,41.12,7500.0,40.0849,40.0849,40.0459,40.0849,7500.0
2006-04-21 10:30:00,41.13,41.22,41.13,41.2,2900.0,40.0946,40.1824,40.0946,40.1629,2900.0
2006-04-21 10:35:00,41.21,41.27,41.21,41.27,39800.0,40.1726,40.2311,40.1726,40.2311,39800.0
2006-04-21 10:40:00,41.24,41.29,41.21,41.24,14700.0,40.2019,40.2506,40.1726,40.2019,14700.0
2006-04-21 10:45:00,41.21,41.21,41.15,41.2,13200.0,40.1726,40.1726,40.1141,40.1629,13200.0
2006-04-21 10:50:00,41.2,41.22,41.19,41.22,4600.0,40.1629,40.1824,40.1531,40.1824,4600.0
2006-04-21 10:55:00,41.21,41.21,41.15,41.2,5800.0,40.1726,40.1726,40.1141,40.1629,5800.0
2006-04-21 11:00:00,41.2,41.21,41.17,41.21,21700.0,40.1629,40.1726,40.1336,40.1726,21700.0
2006-04-21 11:05:00,41.22,41.22,41.14,41.17,15600.0,40.1824,40.1824,40.1044,40.1336,15600.0
2006-04-21 11:10:00,41.19,41.19,41.11,41.13,13300.0,40.1531,40.1531,40.0751,40.0946,13300.0
2006-04-21 11:15:00,41.13,41.13,41.08,41.11,5300.0,40.0946,40.0946,40.0459,40.0751,5300.0
2006-04-21 11:20:00,41.1,41.11,41.08,41.11,12000.0,40.0654,40.0751,40.0459,40.0751,12000.0
2006-04-21 11:25:00,41.11,41.15,41.11,41.15,7800.0,40.0751,40.1141,40.0751,40.1141,7800.0
2006-04-21 11:30:00,41.15,41.15,41.1,41.12,9000.0,40.1141,40.1141,40.0654,40.0849,9000.0
2006-04-21 11:35:00,41.12,41.15,41.1,41.15,7400.0,40.0849,40.1141,40.0654,40.1141,7400.0
2006-04-21 11:40:00,41.14,41.16,41.14,41.15,8000.0,40.1044,40.1239,40.1044,40.1141,8000.0
2006-04-21 11:45:00,41.14,41.16,41.14,41.16,7300.0,40.1044,40.1239,40.1044,40.1239,7300.0
2006-04-21 11:50:00,41.16,41.16,41.14,41.16,4400.0,40.1239,40.1239,40.1044,40.1239,4400.0
2006-04-21 11:55:00,41.13,41.2,41.12,41.2,17800.0,40.0946,40.1629,40.0849,40.1629,17800.0
2006-04-21 12:00:00,41.2,41.2,41.18,41.2,1500.0,40.1629,40.1629,40.1434,40.1629,1500.0
2006-04-21 12:05:00,41.2,41.2,41.18,41.19,2100.0,40.1629,40.1629,40.1434,40.1531,2100.0
2006-04-21 12:10:00,41.17,41.17,41.08,41.13,7200.0,40.1336,40.1336,40.0459,40.0946,7200.0
2006-04-21 12:15:00,41.11,41.14,41.06,41.13,2500.0,40.0751,40.1044,40.0264,40.0946,2500.0
2006-04-21 12:20:00,41.18,41.21,41.18,41.21,1900.0,40.1434,40.1726,40.1434,40.1726,1900.0
2006-04-21 12:25:00,41.19,41.23,41.19,41.22,3300.0,40.1531,40.1921,40.1531,40.1824,3300.0
2006-04-21 12:30:00,41.23,41.23,41.16,41.16,3800.0,40.1921,40.1921,40.1239,40.1239,3800.0
2006-04-21 12:35:00,41.16,41.16,41.16,41.16,0.0,40.1239,40.1239,40.1239,40.1239,0.0
2006-04-21 12:40:00,41.17,41.18,41.14,41.15,5600.0,40.1336,40.1434,40.1044,40.1141,5600.0
2006-04-21 12:45:00,41.17,41.2,41.17,41.18,3000.0,40.1336,40.1629,40.1336,40.1434,3000.0
2006-04-21 12:50:00,41.2,41.2,41.15,41.15,400.0,40.1629,40.1629,40.1141,40.1141,400.0
2006-04-21 12:55:00,41.16,41.18,41.15,41.18,4600.0,40.1239,40.1434,40.1141,40.1434,4600.0
2006-04-21 13:00:00,41.18,41.22,41.18,41.2,2100.0,40.1434,40.1824,40.1434,40.1629,2100.0
2006-04-21 13:05:00,41.21,41.21,41.17,41.21,1000.0,40.1726,40.1726,40.1336,40.1726,1000.0
2006-04-21 13:10:00,41.19,41.21,41.14,41.14,13400.0,40.1531,40.1726,40.1044,40.1044,13400.0
2006-04-21 13:15:00,41.14,41.15,41.1,41.13,3800.0,40.1044,40.1141,40.0654,40.0946,3800.0
2006-04-21 13:20:00,41.13,41.14,41.1,41.13,10200.0,40.0946,40.1044,40.0654,40.0946,10200.0
2006-04-21 13:25:00,41.13,41.15,41.11,41.14,18200.0,40.0946,40.1141,40.0751,40.1044,18200.0
2006-04-21 13:30:00,41.17,41.17,41.16,41.17,3300.0,40.1336,40.1336,40.1239,40.1336,3300.0
2006-04-21 13:35:00,41.17,41.17,41.14,41.16,3600.0,40.1336,40.1336,40.1044,40.1239,3600.0
2006-04-21 13:40:00,41.15,41.18,41.13,41.16,11700.0,40.1141,40.1434,40.0946,40.1239,11700.0
2006-04-21 13:45:00,41.16,41.18,41.16,41.18,15000.0,40.1239,40.1434,40.1239,40.1434,15000.0
2006-04-21 13:50:00,41.17,41.18,41.17,41.18,1600.0,40.1336,40.1434,40.1336,40.1434,1600.0
2006-04-21 13:55:00,41.17,41.18,41.16,41.16,2100.0,40.1336,40.1434,40.1239,40.1239,2100.0
2006-04-21 14:00:00,41.16,41.17,41.15,41.15,5000.0,40.1239,40.1336,40.1141,40.1141,5000.0
2006-04-21 14:05:00,41.14,41.14,41.13,41.13,900.0,40.1044,40.1044,40.0946,40.0946,900.0
2006-04-21 14:10:00,41.12,41.12,41.05,41.08,6700.0,40.0849,40.0849,40.0167,40.0459,6700.0
2006-04-21 14:15:00,41.05,41.08,41.0,41.04,4400.0,40.0167,40.0459,39.9679,40.0069,4400.0
2006-04-21 14:20:00,41.01,41.02,41.0,41.01,3000.0,39.9777,39.9874,39.9679,39.9777,3000.0
2006-04-21 14:25:00,41.02,41.04,40.9,40.92,7400.0,39.9874,40.0069,39.8704,39.8899,7400.0
2006-04-21 14:30:00,40.9,40.94,40.87,40.94,4300.0,39.8704,39.9094,39.8412,39.9094,4300.0
2006-04-21 14:35:00,40.95,40.95,40.85,40.88,8700.0,39.9192,39.9192,39.8217,39.8509,8700.0
2006-04-21 14:40:00,40.87,40.99,40.85,40.97,3500.0,39.8412,39.9582,39.8217,39.9387,3500.0
2006-04-21 14:45:00,40.96,40.98,40.92,40.93,8200.0,39.9289,39.9484,39.8899,39.8997,8200.0
2006-04-21 14:50:00,40.94,41.02,40.94,41.01,4200.0,39.9094,39.9874,39.9094,39.9777,4200.0
2006-04-21 14:55:00,41.04,41.05,41.01,41.01,9800.0,40.0069,40.0167,39.9777,39.9777,9800.0
2006-04-21 15:00:00,41.02,41.02,40.97,40.97,3600.0,39.9874,39.9874,39.9387,39.9387,3600.0
2006-04-21 15:05:00,40.98,41.03,40.98,41.02,7700.0,39.9484,39.9972,39.9484,39.9874,7700.0
2006-04-21 15:10:00,41.02,41.04,40.98,40.98,4900.0,39.9874,40.0069,39.9484,39.9484,4900.0
2006-04-21 15:15:00,40.98,41.01,40.97,41.0,1000.0,39.9484,39.9777,39.9387,39.9679,1000.0
2006-04-21 15:20:00,41.0,41.03,41.0,41.0,15700.0,39.9679,39.9972,39.9679,39.9679,15700.0
2006-04-21 15:25:00,41.02,41.02,41.0,41.0,7900.0,39.9874,39.9874,39.9679,39.9679,7900.0
2006-04-21 15:30:00,41.01,41.04,41.01,41.02,6800.0,39.9777,40.0069,39.9777,39.9874,6800.0
2006-04-21 15:35:00,41.01,41.01,40.92,40.93,4700.0,39.9777,39.9777,39.8899,39.8997,4700.0
2006-04-21 15:40:00,40.94,40.96,40.94,40.96,4400.0,39.9094,39.9289,39.9094,39.9289,4400.0
2006-04-21 15:45:00,40.98,41.04,40.98,41.04,8800.0,39.9484,40.0069,39.9484,40.0069,8800.0
2006-04-21 15:50:00,41.05,41.08,41.04,41.06,20300.0,40.0167,40.0459,40.0069,40.0264,20300.0
2006-04-21 15:55:00,41.05,41.09,41.05,41.09,25200.0,40.0167,40.0557,40.0167,40.0557,25200.0
2006-04-24 09:30:00,41.1,41.11,41.04,41.04,5200.0,40.0654,40.0751,40.0069,40.0069,5200.0
2006-04-24 09:35:00,41.04,41.04,40.9,40.9,1100.0,40.0069,40.0069,39.8704,39.8704,1100.0
2006-04-24 09:40:00,40.86,40.86,40.75,40.75,3300.0,39.8314,39.8314,39.7242,39.7242,3300.0
2006-04-24 09:45:00,40.75,40.77,40.72,40.73,2700.0,39.7242,39.7437,39.695,39.7047,2700.0
2006-04-24 09:50:00,40.73,40.76,40.72,40.73,2000.0,39.7047,39.734,39.695,39.7047,2000.0
2006-04-24 09:55:00,40.7,40.72,40.68,40.68,1800.0,39.6755,39.695,39.656,39.656,1800.0
2006-04-24 10:00:00,40.66,40.66,40.63,40.66,1000.0,39.6365,39.6365,39.6072,39.6365,1000.0
2006-04-24 10:05:00,40.66,40.76,40.65,40.75,2000.0,39.6365,39.734,39.6267,39.7242,2000.0
2006-04-24 10:10:00,40.74,40.85,40.74,40.85,4700.0,39.7145,39.8217,39.7145,39.8217,4700.0
2006-04-24 10:15:00,40.83,40.89,40.83,40.86,2100.0,39.8022,39.8607,39.8022,39.8314,2100.0
2006-04-24 10:20:00,40.86,40.91,40.86,40.9,2100.0,39.8314,39.8802,39.8314,39.8704,2100.0
2006-04-24 10:25:00,40.9,40.9,40.86,40.86,5600.0,39.8704,39.8704,39.8314,39.8314,5600.0
2006-04-24 10:30:00,40.85,40.87,40.83,40.86,5300.0,39.8217,39.8412,39.8022,39.8314,5300.0
2006-04-24 10:35:00,40.86,40.91,40.86,40.91,3000.0,39.8314,39.8802,39.8314,39.8802,3000.0
2006-04-24 10:40:00,40.91,40.95,40.91,40.95,2200.0,39.8802,39.9192,39.8802,39.9192,2200.0
2006-04-24 10:45:00,40.93,40.94,40.86,40.87,3600.0,39.8997,39.9094,39.8314,39.8412,3600.0
2006-04-24 10:50:00,40.87,40.87,40.83,40.83,3800.0,39.8412,39.8412,39.8022,39.8022,3800.0
2006-04-24 10:55:00,40.83,40.83,40.8,40.8,3600.0,39.8022,39.8022,39.773,39.773,3600.0
2006-04-24 11:00:00,40.81,40.81,40.75,40.75,2700.0,39.7827,39.7827,39.7242,39.7242,2700.0
2006-04-24 11:05:00,40.74,40.74,40.62,40.66,3400.0,39.7145,39.7145,39.5975,39.6365,3400.0
2006-04-24 11:10:00,40.68,40.68,40.66,40.68,1400.0,39.656,39.656,39.6365,39.656,1400.0
2006-04-24 11:15:00,40.68,40.7,40.66,40.66,2300.0,39.656,39.6755,39.6365,39.6365,2300.0
2006-04-24 11:20:00,40.64,40.66,40.64,40.65,2300.0,39.617,39.6365,39.617,39.6267,2300.0
2006-04-24 11:25:00,40.65,40.74,40.64,40.74,3800.0,39.6267,39.7145,39.617,39.7145,3800.0
2006-04-24 11:30:00,40.74,40.74,40.73,40.73,200.0,39.7145,39.7145,39.7047,39.7047,200.0
2006-04-24 11:35:00,40.74,40.74,40.7,40.7,3200.0,39.7145,39.7145,39.6755,39.6755,3200.0
2006-04-24 11:40:00,40.7,40.7,40.7,40.7,1100.0,39.6755,39.6755,39.6755,39.6755,1100.0
2006-04-24 11:45:00,40.71,40.73,40.71,40.72,1700.0,39.6852,39.7047,39.6852,39.695,1700.0
2006-04-24 11:50:00,40.73,40.75,40.73,40.75,1300.0,39.7047,39.7242,39.7047,39.7242,1300.0
2006-04-24 11:55:00,40.76,40.77,40.7,40.7,2100.0,39.734,39.7437,39.6755,39.6755,2100.0
2006-04-24 12:00:00,40.71,40.72,40.59,40.62,3700.0,39.6852,39.695,39.5682,39.5975,3700.0
2006-04-24 12:05:00,40.58,40.64,40.58,40.64,7300.0,39.5585,39.617,39.5585,39.617,7300.0
2006-04-24 12:10:00,40.63,40.65,40.61,40.62,4100.0,39.6072,39.6267,39.5877,39.5975,4100.0
2006-04-24 12:15:00,40.62,40.63,40.6,40.61,2300.0,39.5975,39.6072,39.578,39.5877,2300.0
2006-04-24 12:20:00,40.61,40.62,40.59,40.59,1300.0,39.5877,39.5975,39.5682,39.5682,1300.0
2006-04-24 12:25:00,40.59,40.62,40.59,40.61,1500.0,39.5682,39.5975,39.5682,39.5877,1500.0
2006-04-24 12:30:00,40.62,40.64,40.6,40.6,2300.0,39.5975,39.617,39.578,39.578,2300.0
2006-04-24 12:35:00,40.59,40.63,40.59,40.62,1800.0,39.5682,39.6072,39.5682,39.5975,1800.0
2006-04-24 12:40:00,40.62,40.65,40.62,40.65,1600.0,39.5975,39.6267,39.5975,39.6267,1600.0
2006-04-24 12:45:00,40.65,40.66,40.65,40.66,2200.0,39.6267,39.6365,39.6267,39.6365,2200.0
2006-04-24 12:50:00,40.65,40.7,40.65,40.7,4500.0,39.6267,39.6755,39.6267,39.6755,4500.0
2006-04-24 12:55:00,40.7,40.81,40.7,40.81,2200.0,39.6755,39.7827,39.6755,39.7827,2200.0
2006-04-24 13:00:00,40.8,40.8,40.69,40.69,2300.0,39.773,39.773,39.6657,39.6657,2300.0
2006-04-24 13:05:00,40.67,40.73,40.67,40.72,900.0,39.6462,39.7047,39.6462,39.695,900.0
2006-04-24 13:10:00,40.72,40.72,40.67,40.67,1000.0,39.695,39.695,39.6462,39.6462,1000.0
2006-04-24 13:15:00,40.66,40.66,40.63,40.64,1300.0,39.6365,39.6365,39.6072,39.617,1300.0
2006-04-24 13:20:00,40.66,40.67,40.66,40.67,1100.0,39.6365,39.6462,39.6365,39.6462,1100.0
2006-04-24 13:25:00,40.66,40.68,40.66,40.66,2000.0,39.6365,39.656,39.6365,39.6365,2000.0
2006-04-24 13:30:00,40.66,40.66,40.6,40.6,1200.0,39.6365,39.6365,39.578,39.578,1200.0
2006-04-24 13:35:00,40.6,40.63,40.6,40.62,2900.0,39.578,39.6072,39.578,39.5975,2900.0
2006-04-24 13:40:00,40.65,40.68,40.65,40.67,900.0,39.6267,39.656,39.6267,39.6462,900.0
2006-04-24 13:45:00,40.67,40.68,40.67,40.67,600.0,39.6462,39.656,39.6462,39.6462,600.0
2006-04-24 13:50:00,40.66,40.69,40.66,40.68,1000.0,39.6365,39.6657,39.6365,39.656,1000.0
2006-04-24 13:55:00,40.69,40.72,40.69,40.7,3100.0,39.6657,39.695,39.6657,39.6755,3100.0
2006-04-24 14:00:00,40.71,40.77,40.71,40.76,2500.0,39.6852,39.7437,39.6852,39.734,2500.0
2006-04-24 14:05:00,40.77,40.8,40.77,40.8,1900.0,39.7437,39.773,39.7437,39.773,1900.0
2006-04-24 14:10:00,40.8,40.82,40.78,40.8,4200.0,39.773,39.7924,39.7535,39.773,4200.0
2006-04-24 14:15:00,40.78,40.79,40.78,40.79,1400.0,39.7535,39.7632,39.7535,39.7632,1400.0
2006-04-24 14:20:00,40.81,40.82,40.75,40.77,3000.0,39.7827,39.7924,39.7242,39.7437,3000.0
2006-04-24 14:25:00,40.76,40.77,40.74,40.75,500.0,39.734,39.7437,39.7145,39.7242,500.0
2006-04-24 14:30:00,40.76,40.79,40.76,40.76,1200.0,39.734,39.7632,39.734,39.734,1200.0
2006-04-24 14:35:00,40.78,40.78,40.76,40.76,1200.0,39.7535,39.7535,39.734,39.734,1200.0
2006-04-24 14:40:00,40.76,40.76,40.7,40.71,5000.0,39.734,39.734,39.6755,39.6852,5000.0
2006-04-24 14:45:00,40.71,40.71,40.69,40.69,1600.0,39.6852,39.6852,39.6657,39.6657,1600.0
2006-04-24 14:50:00,40.7,40.7,40.63,40.64,2100.0,39.6755,39.6755,39.6072,39.617,2100.0
2006-04-24 14:55:00,40.64,40.68,40.63,40.68,5400.0,39.617,39.656,39.6072,39.656,5400.0
2006-04-24 15:00:00,40.69,40.71,40.69,40.71,1400.0,39.6657,39.6852,39.6657,39.6852,1400.0
2006-04-24 15:05:00,40.71,40.77,40.71,40.75,9200.0,39.6852,39.7437,39.6852,39.7242,9200.0
2006-04-24 15:10:00,40.77,40.77,40.75,40.75,3100.0,39.7437,39.7437,39.7242,39.7242,3100.0
2006-04-24 15:15:00,40.72,40.77,40.7,40.76,3400.0,39.695,39.7437,39.6755,39.734,3400.0
2006-04-24 15:20:00,40.76,40.76,40.74,40.76,1400.0,39.734,39.734,39.7145,39.734,1400.0
2006-04-24 15:25:00,40.76,40.77,40.72,40.73,3600.0,39.734,39.7437,39.695,39.7047,3600.0
2006-04-24 15:30:00,40.73,40.77,40.73,40.75,2800.0,39.7047,39.7437,39.7047,39.7242,2800.0
2006-04-24 15:35:00,40.75,40.8,40.73,40.8,6800.0,39.7242,39.773,39.7047,39.773,6800.0
2006-04-24 15:40:00,40.79,40.8,40.78,40.8,2400.0,39.7632,39.773,39.7535,39.773,2400.0
2006-04-24 15:45:00,40.81,40.82,40.79,40.79,3200.0,39.7827,39.7924,39.7632,39.7632,3200.0
2006-04-24 15:50:00,40.79,40.84,40.78,40.81,5900.0,39.7632,39.8119,39.7535,39.7827,5900.0
2006-04-24 15:55:00,40.81,40.84,40.79,40.8,7000.0,39.7827,39.8119,39.7632,39.773,7000.0
2006-04-25 09:30:00,40.87,40.87,40.81,40.81,3000.0,39.8412,39.8412,39.7827,39.7827,3000.0
2006-04-25 09:35:00,40.8,40.83,40.76,40.76,4400.0,39.773,39.8022,39.734,39.734,4400.0
2006-04-25 09:40:00,40.76,40.96,40.74,40.96,3800.0,39.734,39.9289,39.7145,39.9289,3800.0
2006-04-25 09:45:00,40.93,40.97,40.92,40.93,37300.0,39.8997,39.9387,39.8899,39.8997,37300.0
2006-04-25 09:50:00,40.93,40.98,40.9,40.98,4700.0,39.8997,39.9484,39.8704,39.9484,4700.0
2006-04-25 09:55:00,40.97,40.98,40.94,40.96,4100.0,39.9387,39.9484,39.9094,39.9289,4100.0
2006-04-25 10:00:00,40.93,40.96,40.79,40.81,8400.0,39.8997,39.9289,39.7632,39.7827,8400.0
2006-04-25 10:05:00,40.8,40.81,40.73,40.73,2800.0,39.773,39.7827,39.7047,39.7047,2800.0
2006-04-25 10:10:00,40.73,40.76,40.65,40.71,5200.0,39.7047,39.734,39.6267,39.6852,5200.0
2006-04-25 10:15:00,40.75,40.86,40.73,40.81,4200.0,39.7242,39.8314,39.7047,39.7827,4200.0
2006-04-25 10:20:00,40.82,40.94,40.82,40.93,7000.0,39.7924,39.9094,39.7924,39.8997,7000.0
2006-04-25 10:25:00,40.93,40.93,40.76,40.81,7200.0,39.8997,39.8997,39.734,39.7827,7200.0
2006-04-25 10:30:00,40.81,40.87,40.8,40.87,5500.0,39.7827,39.8412,39.773,39.8412,5500.0
2006-04-25 10:35:00,40.89,40.92,40.87,40.92,4800.0,39.8607,39.8899,39.8412,39.8899,4800.0
2006-04-25 10:40:00,40.91,40.94,40.91,40.91,4400.0,39.8802,39.9094,39.8802,39.8802,4400.0
2006-04-25 10:45:00,40.91,41.1,40.91,41.07,6900.0,39.8802,40.0654,39.8802,40.0362,6900.0
2006-04-25 10:50:00,41.08,41.09,41.05,41.05,1900.0,40.0459,40.0557,40.0167,40.0167,1900.0
2006-04-25 10:55:00,41.06,41.07,40.97,40.97,13500.0,40.0264,40.0362,39.9387,39.9387,13500.0
2006-04-25 11:00:00,40.96,40.96,40.93,40.94,6500.0,39.9289,39.9289,39.8997,39.9094,6500.0
2006-04-25 11:05:00,40.94,40.94,40.87,40.91,4300.0,39.9094,39.9094,39.8412,39.8802,4300.0
2006-04-25 11:10:00,40.93,40.93,40.9,40.9,2200.0,39.8997,39.8997,39.8704,39.8704,2200.0
2006-04-25 11:15:00,40.9,40.91,40.9,40.91,1400.0,39.8704,39.8802,39.8704,39.8802,1400.0
2006-04-25 11:20:00,40.89,40.89,40.83,40.86,4800.0,39.8607,39.8607,39.8022,39.8314,4800.0
2006-04-25 11:25:00,40.87,40.96,40.87,40.96,5600.0,39.8412,39.9289,39.8412,39.9289,5600.0
2006-04-25 11:30:00,40.95,40.97,40.95,40.96,2900.0,39.9192,39.9387,39.9192,39.9289,2900.0
2006-04-25 11:35:00,40.93,40.93,40.91,40.92,2700.0,39.8997,39.8997,39.8802,39.8899,2700.0
2006-04-25 11:40:00,40.92,40.92,40.86,40.86,1800.0,39.8899,39.8899,39.8314,39.8314,1800.0
2006-04-25 11:45:00,40.81,40.81,40.76,40.77,6400.0,39.7827,39.7827,39.734,39.7437,6400.0
2006-04-25 11:50:00,40.75,40.83,40.75,40.83,9400.0,39.7242,39.8022,39.7242,39.8022,9400.0
2006-04-25 11:55:00,40.81,40.81,40.8,40.81,1300.0,39.7827,39.7827,39.773,39.7827,1300.0
2006-04-25 12:00:00,40.8,40.8,40.72,40.72,3500.0,39.773,39.773,39.695,39.695,3500.0
2006-04-25 12:05:00,40.69,40.77,40.69,40.75,10300.0,39.6657,39.7437,39.6657,39.7242,10300.0
2006-04-25 12:10:00,40.75,40.85,40.75,40.85,3800.0,39.7242,39.8217,39.7242,39.8217,3800.0
2006-04-25 12:15:00,40.85,40.86,40.81,40.81,2600.0,39.8217,39.8314,39.7827,39.7827,2600.0
2006-04-25 12:20:00,40.81,40.83,40.75,40.77,4500.0,39.7827,39.8022,39.7242,39.7437,4500.0
2006-04-25 12:25:00,40.77,40.85,40.77,40.85,4400.0,39.7437,39.8217,39.7437,39.8217,4400.0
2006-04-25 12:30:00,40.86,40.87,40.86,40.87,2900.0,39.8314,39.8412,39.8314,39.8412,2900.0
2006-04-25 12:35:00,40.89,40.9,40.89,40.9,1400.0,39.8607,39.8704,39.8607,39.8704,1400.0
2006-04-25 12:40:00,40.92,40.97,40.92,40.96,4200.0,39.8899,39.9387,39.8899,39.9289,4200.0
2006-04-25 12:45:00,40.93,40.98,40.93,40.98,5200.0,39.8997,39.9484,39.8997,39.9484,5200.0
2006-04-25 12:50:00,40.98,40.98,40.91,40.93,5600.0,39.9484,39.9484,39.8802,39.8997,5600.0
2006-04-25 12:55:00,40.92,40.92,40.87,40.87,1100.0,39.8899,39.8899,39.8412,39.8412,1100.0
2006-04-25 13:00:00,40.86,40.86,40.8,40.8,1600.0,39.8314,39.8314,39.773,39.773,1600.0
2006-04-25 13:05:00,40.81,40.82,40.8,40.82,2200.0,39.7827,39.7924,39.773,39.7924,2200.0
2006-04-25 13:10:00,40.82,40.83,40.78,40.83,2100.0,39.7924,39.8022,39.7535,39.8022,2100.0
2006-04-25 13:15:00,40.8,40.87,40.8,40.85,2100.0,39.773,39.8412,39.773,39.8217,2100.0
2006-04-25 13:20:00,40.89,40.89,40.87,40.89,1700.0,39.8607,39.8607,39.8412,39.8607,1700.0
2006-04-25 13:25:00,40.87,40.89,40.85,40.85,2400.0,39.8412,39.8607,39.8217,39.8217,2400.0
2006-04-25 13:30:00,40.86,40.9,40.86,40.89,2200.0,39.8314,39.8704,39.8314,39.8607,2200.0
2006-04-25 13:35:00,40.89,40.91,40.87,40.9,1900.0,39.8607,39.8802,39.8412,39.8704,1900.0
2006-04-25 13:40:00,40.9,40.9,40.87,40.87,1900.0,39.8704,39.8704,39.8412,39.8412,1900.0
2006-04-25 13:45:00,40.87,40.87,40.84,40.85,2300.0,39.8412,39.8412,39.8119,39.8217,2300.0
2006-04-25 13:50:00,40.85,40.88,40.84,40.86,2700.0,39.8217,39.8509,39.8119,39.8314,2700.0
2006-04-25 13:55:00,40.86,40.86,40.83,40.85,3000.0,39.8314,39.8314,39.8022,39.8217,3000.0
2006-04-25 14:00:00,40.85,40.89,40.85,40.89,2700.0,39.8217,39.8607,39.8217,39.8607,2700.0
2006-04-25 14:05:00,40.86,40.86,40.84,40.85,4000.0,39.8314,39.8314,39.8119,39.8217,4000.0
2006-04-25 14:10:00,40.86,40.87,40.83,40.85,5100.0,39.8314,39.8412,39.8022,39.8217,5100.0
2006-04-25 14:15:00,40.85,40.85,40.79,40.79,5900.0,39.8217,39.8217,39.7632,39.7632,5900.0
2006-04-25 14:20:00,40.79,40.81,40.78,40.81,4500.0,39.7632,39.7827,39.7535,39.7827,4500.0
2006-04-25 14:25:00,40.8,40.83,40.79,40.82,4700.0,39.773,39.8022,39.7632,39.7924,4700.0
2006-04-25 14:30:00,40.82,40.82,40.7,40.7,5200.0,39.7924,39.7924,39.6755,39.6755,5200.0
2006-04-25 14:35:00,40.69,40.78,40.69,40.78,12800.0,39.6657,39.7535,39.6657,39.7535,12800.0
2006-04-25 14:40:00,40.78,40.8,40.78,40.8,3300.0,39.7535,39.773,39.7535,39.773,3300.0
2006-04-25 14:45:00,40.8,40.81,40.7,40.73,9500.0,39.773,39.7827,39.6755,39.7047,9500.0
2006-04-25 14:50:00,40.72,40.72,40.66,40.66,3500.0,39.695,39.695,39.6365,39.6365,3500.0
2006-04-25 14:55:00,40.67,40.7,40.65,40.7,3800.0,39.6462,39.6755,39.6267,39.6755,3800.0
2006-04-25 15:00:00,40.69,40.7,40.66,40.68,3700.0,39.6657,39.6755,39.6365,39.656,3700.0
2006-04-25 15:05:00,40.66,40.68,40.66,40.68,1800.0,39.6365,39.656,39.6365,39.656,1800.0
2006-04-25 15:10:00,40.67,40.68,40.6,40.62,4200.0,39.6462,39.656,39.578,39.5975,4200.0
2006-04-25 15:15:00,40.62,40.62,40.62,40.62,1900.0,39.5975,39.5975,39.5975,39.5975,1900.0
2006-04-25 15:20:00,40.62,40.63,40.61,40.63,4500.0,39.5975,39.6072,39.5877,39.6072,4500.0
2006-04-25 15:25:00,40.63,40.64,40.62,40.63,3700.0,39.6072,39.617,39.5975,39.6072,3700.0
2006-04-25 15:30:00,40.64,40.71,40.64,40.71,4000.0,39.617,39.6852,39.617,39.6852,4000.0
2006-04-25 15:35:00,40.72,40.72,40.66,40.69,10100.0,39.695,39.695,39.6365,39.6657,10100.0
2006-04-25 15:40:00,40.7,40.71,40.69,40.69,5300.0,39.6755,39.6852,39.6657,39.6657,5300.0
2006-04-25 15:45:00,40.69,40.72,40.63,40.63,8500.0,39.6657,39.695,39.6072,39.6072,8500.0
2006-04-25 15:50:00,40.63,40.63,40.54,40.54,16200.0,39.6072,39.6072,39.5195,39.5195,16200.0
2006-04-25 15:55:00,40.54,40.68,40.5,40.67,18000.0,39.5195,39.656,39.4805,39.6462,18000.0
2006-04-26 09:30:00,40.79,40.99,40.79,40.99,5600.0,39.7632,39.9582,39.7632,39.9582,5600.0
2006-04-26 09:35:00,40.9,40.9,40.81,40.85,1100.0,39.8704,39.8704,39.7827,39.8217,1100.0
2006-04-26 09:40:00,40.88,40.88,40.85,40.86,600.0,39.8509,39.8509,39.8217,39.8314,600.0
2006-04-26 09:45:00,40.88,40.88,40.74,40.74,2100.0,39.8509,39.8509,39.7145,39.7145,2100.0
2006-04-26 09:50:00,40.78,40.79,40.73,40.73,2600.0,39.7535,39.7632,39.7047,39.7047,2600.0
2006-04-26 09:55:00,40.73,40.74,40.68,40.68,4000.0,39.7047,39.7145,39.656,39.656,4000.0
2006-04-26 10:00:00,40.68,40.68,40.61,40.61,2000.0,39.656,39.656,39.5877,39.5877,2000.0
2006-04-26 10:05:00,40.62,40.93,40.62,40.89,7100.0,39.5975,39.8997,39.5975,39.8607,7100.0
2006-04-26 10:10:00,40.87,40.87,40.83,40.85,500.0,39.8412,39.8412,39.8022,39.8217,500.0
2006-04-26 10:15:00,40.84,40.84,40.79,40.82,1900.0,39.8119,39.8119,39.7632,39.7924,1900.0
2006-04-26 10:20:00,40.79,40.79,40.75,40.79,3100.0,39.7632,39.7632,39.7242,39.7632,3100.0
2006-04-26 10:25:00,40.79,40.83,40.79,40.79,2600.0,39.7632,39.8022,39.7632,39.7632,2600.0
2006-04-26 10:30:00,40.82,40.83,40.75,40.75,2000.0,39.7924,39.8022,39.7242,39.7242,2000.0
2006-04-26 10:35:00,40.76,40.78,40.7,40.7,6800.0,39.734,39.7535,39.6755,39.6755,6800.0
2006-04-26 10:40:00,40.68,40.68,40.61,40.63,2600.0,39.656,39.656,39.5877,39.6072,2600.0
2006-04-26 10:45:00,40.63,40.63,40.53,40.53,2700.0,39.6072,39.6072,39.5097,39.5097,2700.0
2006-04-26 10:50:00,40.53,40.54,40.52,40.54,11800.0,39.5097,39.5195,39.5,39.5195,11800.0
2006-04-26 10:55:00,40.54,40.56,40.52,40.55,9500.0,39.5195,39.539,39.5,39.5292,9500.0
2006-04-26 11:00:00,40.56,40.57,40.55,40.55,6500.0,39.539,39.5487,39.5292,39.5292,6500.0
2006-04-26 11:05:00,40.55,40.55,40.53,40.55,7300.0,39.5292,39.5292,39.5097,39.5292,7300.0
2006-04-26 11:10:00,40.55,40.61,40.55,40.6,4800.0,39.5292,39.5877,39.5292,39.578,4800.0
2006-04-26 11:15:00,40.65,40.68,40.58,40.62,7400.0,39.6267,39.656,39.5585,39.5975,7400.0
2006-04-26 11:20:00,40.6,40.61,40.58,40.58,5400.0,39.578,39.5877,39.5585,39.5585,5400.0
2006-04-26 11:25:00,40.57,40.57,40.5,40.55,13700.0,39.5487,39.5487,39.4805,39.5292,13700.0
2006-04-26 11:30:00,40.56,40.58,40.55,40.58,4400.0,39.539,39.5585,39.5292,39.5585,4400.0
2006-04-26 11:35:00,40.57,40.57,40.54,40.54,4100.0,39.5487,39.5487,39.5195,39.5195,4100.0
2006-04-26 11:40:00,40.56,40.56,40.56,40.56,1400.0,39.539,39.539,39.539,39.539,1400.0
2006-04-26 11:45:00,40.52,40.55,40.51,40.53,20600.0,39.5,39.5292,39.4903,39.5097,20600.0
2006-04-26 11:50:00,40.5,40.52,40.48,40.48,10900.0,39.4805,39.5,39.461,39.461,10900.0
2006-04-26 11:55:00,40.49,40.5,40.45,40.46,19000.0,39.4708,39.4805,39.4318,39.4415,19000.0
2006-04-26 12:00:00,40.45,40.45,40.4,40.42,7100.0,39.4318,39.4318,39.383,39.4025,7100.0
2006-04-26 12:05:00,40.42,40.51,40.42,40.51,14700.0,39.4025,39.4903,39.4025,39.4903,14700.0
2006-04-26 12:10:00,40.52,40.53,40.49,40.5,2400.0,39.5,39.5097,39.4708,39.4805,2400.0
2006-04-26 12:15:00,40.5,40.52,40.5,40.52,3200.0,39.4805,39.5,39.4805,39.5,3200.0
2006-04-26 12:20:00,40.52,40.52,40.5,40.5,2500.0,39.5,39.5,39.4805,39.4805,2500.0
2006-04-26 12:25:00,40.5,40.5,40.49,40.49,1500.0,39.4805,39.4805,39.4708,39.4708,1500.0
2006-04-26 12:30:00,40.5,40.5,40.46,40.48,1300.0,39.4805,39.4805,39.4415,39.461,1300.0
2006-04-26 12:35:00,40.47,40.47,40.46,40.47,1900.0,39.4513,39.4513,39.4415,39.4513,1900.0
2006-04-26 12:40:00,40.47,40.48,40.46,40.48,3600.0,39.4513,39.461,39.4415,39.461,3600.0
2006-04-26 12:45:00,40.46,40.47,40.46,40.47,1100.0,39.4415,39.4513,39.4415,39.4513,1100.0
2006-04-26 12:50:00,40.47,40.47,40.45,40.45,1500.0,39.4513,39.4513,39.4318,39.4318,1500.0
2006-04-26 12:55:00,40.46,40.46,40.42,40.42,4500.0,39.4415,39.4415,39.4025,39.4025,4500.0
2006-04-26 13:00:00,40.4,40.44,40.4,40.43,4100.0,39.383,39.422,39.383,39.4123,4100.0
2006-04-26 13:05:00,40.43,40.46,40.41,40.42,10600.0,39.4123,39.4415,39.3928,39.4025,10600.0
2006-04-26 13:10:00,40.42,40.5,40.42,40.5,5400.0,39.4025,39.4805,39.4025,39.4805,5400.0
2006-04-26 13:15:00,40.5,40.54,40.49,40.51,5700.0,39.4805,39.5195,39.4708,39.4903,5700.0
2006-04-26 13:20:00,40.51,40.55,40.51,40.55,3000.0,39.4903,39.5292,39.4903,39.5292,3000.0
2006-04-26 13:25:00,40.52,40.52,40.52,40.52,200.0,39.5,39.5,39.5,39.5,200.0
2006-04-26 13:30:00,40.53,40.53,40.46,40.48,10900.0,39.5097,39.5097,39.4415,39.461,10900.0
2006-04-26 13:35:00,40.46,40.48,40.46,40.48,3100.0,39.4415,39.461,39.4415,39.461,3100.0
2006-04-26 13:40:00,40.49,40.49,40.43,40.43,2500.0,39.4708,39.4708,39.4123,39.4123,2500.0
2006-04-26 13:45:00,40.42,40.44,40.42,40.44,2200.0,39.4025,39.422,39.4025,39.422,2200.0
2006-04-26 13:50:00,40.45,40.45,40.45,40.45,400.0,39.4318,39.4318,39.4318,39.4318,400.0
2006-04-26 13:55:00,40.45,40.49,40.43,40.49,2600.0,39.4318,39.4708,39.4123,39.4708,2600.0
2006-04-26 14:00:00,40.49,40.5,40.43,40.46,7200.0,39.4708,39.4805,39.4123,39.4415,7200.0
2006-04-26 14:05:00,40.46,40.5,40.43,40.47,1700.0,39.4415,39.4805,39.4123,39.4513,1700.0
2006-04-26 14:10:00,40.47,40.51,40.47,40.51,9000.0,39.4513,39.4903,39.4513,39.4903,9000.0
2006-04-26 14:15:00,40.51,40.51,40.47,40.47,4200.0,39.4903,39.4903,39.4513,39.4513,4200.0
2006-04-26 14:20:00,40.47,40.47,40.41,40.41,2600.0,39.4513,39.4513,39.3928,39.3928,2600.0
2006-04-26 14:25:00,40.44,40.47,40.4,40.47,5500.0,39.422,39.4513,39.383,39.4513,5500.0
2006-04-26 14:30:00,40.43,40.47,40.43,40.46,2000.0,39.4123,39.4513,39.4123,39.4415,2000.0
2006-04-26 14:35:00,40.46,40.46,40.41,40.42,3000.0,39.4415,39.4415,39.3928,39.4025,3000.0
2006-04-26 14:40:00,40.43,40.46,40.43,40.46,500.0,39.4123,39.4415,39.4123,39.4415,500.0
2006-04-26 14:45:00,40.45,40.45,40.4,40.4,3800.0,39.4318,39.4318,39.383,39.383,3800.0
2006-04-26 14:50:00,40.41,40.41,40.4,40.4,5900.0,39.3928,39.3928,39.383,39.383,5900.0
2006-04-26 14:55:00,40.36,40.41,40.35,40.37,5100.0,39.344,39.3928,39.3343,39.3538,5100.0
2006-04-26 15:00:00,40.35,40.37,40.31,40.34,7100.0,39.3343,39.3538,39.2953,39.3245,7100.0
2006-04-26 15:05:00,40.32,40.4,40.32,40.33,3600.0,39.305,39.383,39.305,39.3148,3600.0
2006-04-26 15:10:00,40.33,40.33,40.2,40.29,26600.0,39.3148,39.3148,39.1881,39.2758,26600.0
2006-04-26 15:15:00,40.3,40.32,40.21,40.29,17700.0,39.2855,39.305,39.1978,39.2758,17700.0
2006-04-26 15:20:00,40.29,40.42,40.29,40.38,9100.0,39.2758,39.4025,39.2758,39.3635,9100.0
2006-04-26 15:25:00,40.39,40.45,40.39,40.45,5400.0,39.3733,39.4318,39.3733,39.4318,5400.0
2006-04-26 15:30:00,40.42,40.46,40.41,40.41,2400.0,39.4025,39.4415,39.3928,39.3928,2400.0
2006-04-26 15:35:00,40.4,40.4,40.3,40.34,10900.0,39.383,39.383,39.2855,39.3245,10900.0
2006-04-26 15:40:00,40.35,40.44,40.3,40.44,11000.0,39.3343,39.422,39.2855,39.422,11000.0
2006-04-26 15:45:00,40.43,40.51,40.43,40.5,10300.0,39.4123,39.4903,39.4123,39.4805,10300.0
2006-04-26 15:50:00,40.55,40.55,40.45,40.46,25000.0,39.5292,39.5292,39.4318,39.4415,25000.0
2006-04-26 15:55:00,40.46,40.47,40.32,40.44,9100.0,39.4415,39.4513,39.305,39.422,9100.0
2006-04-27 09:30:00,38.5,38.5,38.32,38.4,94900.0,37.5309,37.5309,37.3554,37.4334,94900.0
2006-04-27 09:35:00,38.38,38.48,37.85,37.95,253300.0,37.4139,37.5114,36.8972,36.9947,253300.0
2006-04-27 09:40:00,37.9,37.9,37.21,37.29,42200.0,36.946,36.946,36.2733,36.3513,42200.0
2006-04-27 09:45:00,37.25,37.48,37.03,37.44,48000.0,36.3123,36.5365,36.0979,36.4975,48000.0
2006-04-27 09:50:00,37.49,37.56,37.26,37.45,38200.0,36.5463,36.6145,36.3221,36.5073,38200.0
2006-04-27 09:55:00,37.44,37.59,37.44,37.59,85400.0,36.4975,36.6438,36.4975,36.6438,85400.0
2006-04-27 10:00:00,37.51,38.05,37.5,38.0,38700.0,36.5658,37.0922,36.556,37.0434,38700.0
2006-04-27 10:05:00,38.04,38.07,37.73,37.73,85300.0,37.0824,37.1117,36.7802,36.7802,85300.0
2006-04-27 10:10:00,37.73,37.78,37.49,37.57,61000.0,36.7802,36.829,36.5463,36.6243,61000.0
2006-04-27 10:15:00,37.55,37.63,37.53,37.58,79200.0,36.6048,36.6828,36.5853,36.634,79200.0
2006-04-27 10:20:00,37.5,37.58,37.45,37.5,48400.0,36.556,36.634,36.5073,36.556,48400.0
2006-04-27 10:25:00,37.51,37.57,37.47,37.51,22900.0,36.5658,36.6243,36.5268,36.5658,22900.0
2006-04-27 10:30:00,37.5,37.58,37.46,37.47,19800.0,36.556,36.634,36.517,36.5268,19800.0
2006-04-27 10:35:00,37.45,37.5,37.31,37.36,35500.0,36.5073,36.556,36.3708,36.4195,35500.0
2006-04-27 10:40:00,37.37,37.43,37.25,37.33,33600.0,36.4293,36.4878,36.3123,36.3903,33600.0
2006-04-27 10:45:00,37.32,37.42,37.26,37.39,28800.0,36.3806,36.478,36.3221,36.4488,28800.0
2006-04-27 10:50:00,37.4,37.5,37.26,37.26,19200.0,36.4585,36.556,36.3221,36.3221,19200.0
2006-04-27 10:55:00,37.28,37.31,37.21,37.24,22500.0,36.3416,36.3708,36.2733,36.3026,22500.0
2006-04-27 11:00:00,37.25,37.25,36.96,37.14,37800.0,36.3123,36.3123,36.0296,36.2051,37800.0
2006-04-27 11:05:00,37.13,37.4,37.13,37.25,22500.0,36.1953,36.4585,36.1953,36.3123,22500.0
2006-04-27 11:10:00,37.28,37.5,37.28,37.5,9900.0,36.3416,36.556,36.3416,36.556,9900.0
2006-04-27 11:15:00,37.5,37.8,37.49,37.76,48500.0,36.556,36.8485,36.5463,36.8095,48500.0
2006-04-27 11:20:00,37.77,37.87,37.64,37.79,36400.0,36.8192,36.9167,36.6925,36.8387,36400.0
2006-04-27 11:25:00,37.81,37.94,37.67,37.67,25600.0,36.8582,36.9849,36.7217,36.7217,25600.0
2006-04-27 11:30:00,37.67,37.75,37.65,37.69,12200.0,36.7217,36.7997,36.7022,36.7412,12200.0
2006-04-27 11:35:00,37.65,37.65,37.51,37.52,10400.0,36.7022,36.7022,36.5658,36.5755,10400.0
2006-04-27 11:40:00,37.52,37.52,37.42,37.43,9300.0,36.5755,36.5755,36.478,36.4878,9300.0
2006-04-27 11:45:00,37.45,37.45,37.32,37.32,7000.0,36.5073,36.5073,36.3806,36.3806,7000.0
2006-04-27 11:50:00,37.35,37.35,37.28,37.28,7800.0,36.4098,36.4098,36.3416,36.3416,7800.0
2006-04-27 11:55:00,37.27,37.28,37.1,37.15,13500.0,36.3318,36.3416,36.1661,36.2148,13500.0
2006-04-27 12:00:00,37.17,37.27,37.15,37.27,15600.0,36.2343,36.3318,36.2148,36.3318,15600.0
2006-04-27 12:05:00,37.25,37.25,37.05,37.1,14600.0,36.3123,36.3123,36.1174,36.1661,14600.0
2006-04-27 12:10:00,37.09,37.18,37.07,37.07,11500.0,36.1563,36.2441,36.1368,36.1368,11500.0
2006-04-27 12:15:00,37.08,37.24,37.06,37.24,11100.0,36.1466,36.3026,36.1271,36.3026,11100.0
2006-04-27 12:20:00,37.25,37.39,37.24,37.3,12700.0,36.3123,36.4488,36.3026,36.3611,12700.0
2006-04-27 12:25:00,37.3,37.32,37.2,37.28,33300.0,36.3611,36.3806,36.2636,36.3416,33300.0
2006-04-27 12:30:00,37.29,37.46,37.29,37.43,23700.0,36.3513,36.517,36.3513,36.4878,23700.0
2006-04-27 12:35:00,37.41,37.41,37.24,37.24,12900.0,36.4683,36.4683,36.3026,36.3026,12900.0
2006-04-27 12:40:00,37.21,37.25,37.11,37.11,6400.0,36.2733,36.3123,36.1758,36.1758,6400.0
2006-04-27 12:45:00,37.1,37.16,37.08,37.08,20100.0,36.1661,36.2246,36.1466,36.1466,20100.0
2006-04-27 12:50:00,37.04,37.12,37.04,37.09,17100.0,36.1076,36.1856,36.1076,36.1563,17100.0
2006-04-27 12:55:00,37.08,37.08,36.75,36.83,34200.0,36.1466,36.1466,35.8249,35.9029,34200.0
2006-04-27 13:00:00,36.82,36.99,36.81,36.99,14900.0,35.8931,36.0589,35.8834,36.0589,14900.0
2006-04-27 13:05:00,37.01,37.01,36.65,36.65,33100.0,36.0784,36.0784,35.7274,35.7274,33100.0
2006-04-27 13:10:00,36.66,36.77,36.58,36.74,23300.0,35.7372,35.8444,35.6592,35.8152,23300.0
2006-04-27 13:15:00,36.75,36.98,36.75,36.81,22200.0,35.8249,36.0491,35.8249,35.8834,22200.0
2006-04-27 13:20:00,36.77,36.8,36.62,36.63,13800.0,35.8444,35.8736,35.6982,35.7079,13800.0
2006-04-27 13:25:00,36.63,36.68,36.54,36.6,14000.0,35.7079,35.7567,35.6202,35.6787,14000.0
2006-04-27 13:30:00,36.6,36.7,36.55,36.7,44900.0,35.6787,35.7762,35.6299,35.7762,44900.0
2006-04-27 13:35:00,36.64,36.65,36.52,36.52,12800.0,35.7177,35.7274,35.6007,35.6007,12800.0
2006-04-27 13:40:00,36.53,36.67,36.53,36.67,26600.0,35.6104,35.7469,35.6104,35.7469,26600.0
2006-04-27 13:45:00,36.67,36.68,36.6,36.62,28300.0,35.7469,35.7567,35.6787,35.6982,28300.0
2006-04-27 13:50:00,36.61,36.93,36.6,36.93,42000.0,35.6884,36.0004,35.6787,36.0004,42000.0
2006-04-27 13:55:00,37.0,37.01,36.73,36.74,44100.0,36.0686,36.0784,35.8054,35.8152,44100.0
2006-04-27 14:00:00,36.73,36.82,36.69,36.82,10600.0,35.8054,35.8931,35.7664,35.8931,10600.0
2006-04-27 14:05:00,36.83,36.94,36.76,36.81,151600.0,35.9029,36.0101,35.8347,35.8834,151600.0
2006-04-27 14:10:00,36.82,36.82,36.75,36.75,9100.0,35.8931,35.8931,35.8249,35.8249,9100.0
2006-04-27 14:15:00,36.76,36.76,36.62,36.67,46300.0,35.8347,35.8347,35.6982,35.7469,46300.0
2006-04-27 14:20:00,36.67,36.7,36.62,36.68,9000.0,35.7469,35.7762,35.6982,35.7567,9000.0
2006-04-27 14:25:00,36.68,36.85,36.68,36.75,37700.0,35.7567,35.9224,35.7567,35.8249,37700.0
2006-04-27 14:30:00,36.76,37.0,36.73,36.93,13900.0,35.8347,36.0686,35.8054,36.0004,13900.0
2006-04-27 14:35:00,36.9,37.03,36.86,36.89,14800.0,35.9711,36.0979,35.9321,35.9614,14800.0
2006-04-27 14:40:00,36.89,36.95,36.87,36.93,9400.0,35.9614,36.0199,35.9419,36.0004,9400.0
2006-04-27 14:45:00,36.93,36.95,36.86,36.92,74100.0,36.0004,36.0199,35.9321,35.9906,74100.0
2006-04-27 14:50:00,36.9,36.93,36.9,36.91,8900.0,35.9711,36.0004,35.9711,35.9809,8900.0
2006-04-27 14:55:00,36.91,36.91,36.84,36.9,70300.0,35.9809,35.9809,35.9126,35.9711,70300.0
2006-04-27 15:00:00,36.9,36.92,36.88,36.89,16400.0,35.9711,35.9906,35.9516,35.9614,16400.0
2006-04-27 15:05:00,36.89,37.0,36.86,36.98,27600.0,35.9614,36.0686,35.9321,36.0491,27600.0
2006-04-27 15:10:00,36.96,37.03,36.93,37.02,22000.0,36.0296,36.0979,36.0004,36.0881,22000.0
2006-04-27 15:15:00,37.02,37.02,36.91,36.92,21800.0,36.0881,36.0881,35.9809,35.9906,21800.0
2006-04-27 15:20:00,36.91,36.91,36.81,36.88,16900.0,35.9809,35.9809,35.8834,35.9516,16900.0
2006-04-27 15:25:00,36.88,36.98,36.84,36.94,35600.0,35.9516,36.0491,35.9126,36.0101,35600.0
2006-04-27 15:30:00,36.95,37.03,36.93,37.03,72300.0,36.0199,36.0979,36.0004,36.0979,72300.0
2006-04-27 15:35:00,37.02,37.03,36.96,36.98,54500.0,36.0881,36.0979,36.0296,36.0491,54500.0
2006-04-27 15:40:00,36.98,37.12,36.97,37.1,213400.0,36.0491,36.1856,36.0394,36.1661,213400.0
2006-04-27 15:45:00,37.1,37.29,37.05,37.28,98400.0,36.1661,36.3513,36.1174,36.3416,98400.0
2006-04-27 15:50:00,37.28,37.31,37.15,37.22,106400.0,36.3416,36.3708,36.2148,36.2831,106400.0
2006-04-27 15:55:00,37.22,37.32,37.22,37.31,119400.0,36.2831,36.3806,36.2831,36.3708,119400.0
2006-04-28 09:30:00,37.12,37.15,37.11,37.15,10800.0,36.1856,36.2148,36.1758,36.2148,10800.0
2006-04-28 09:35:00,37.14,37.15,37.08,37.09,29900.0,36.2051,36.2148,36.1466,36.1563,29900.0
2006-04-28 09:40:00,37.08,37.1,37.08,37.08,26600.0,36.1466,36.1661,36.1466,36.1466,26600.0
2006-04-28 09:45:00,37.08,37.12,37.08,37.11,33200.0,36.1466,36.1856,36.1466,36.1758,33200.0
2006-04-28 09:50:00,37.11,37.19,37.08,37.19,9100.0,36.1758,36.2538,36.1466,36.2538,9100.0
2006-04-28 09:55:00,37.17,37.26,37.17,37.24,14400.0,36.2343,36.3221,36.2343,36.3026,14400.0
2006-04-28 10:00:00,37.24,37.35,37.11,37.35,45800.0,36.3026,36.4098,36.1758,36.4098,45800.0
2006-04-28 10:05:00,37.39,37.48,37.35,37.4,14500.0,36.4488,36.5365,36.4098,36.4585,14500.0
2006-04-28 10:10:00,37.4,37.48,37.4,37.48,11400.0,36.4585,36.5365,36.4585,36.5365,11400.0
2006-04-28 10:15:00,37.5,37.56,37.5,37.56,6700.0,36.556,36.6145,36.556,36.6145,6700.0
2006-04-28 10:20:00,37.56,37.56,37.35,37.35,9600.0,36.6145,36.6145,36.4098,36.4098,9600.0
2006-04-28 10:25:00,37.36,37.4,37.36,37.4,11900.0,36.4195,36.4585,36.4195,36.4585,11900.0
2006-04-28 10:30:00,37.4,37.4,37.34,37.34,11600.0,36.4585,36.4585,36.4001,36.4001,11600.0
2006-04-28 10:35:00,37.33,37.33,37.23,37.23,5700.0,36.3903,36.3903,36.2928,36.2928,5700.0
2006-04-28 10:40:00,37.24,37.24,37.15,37.18,10700.0,36.3026,36.3026,36.2148,36.2441,10700.0
2006-04-28 10:45:00,37.22,37.34,37.19,37.34,5000.0,36.2831,36.4001,36.2538,36.4001,5000.0
2006-04-28 10:50:00,37.33,37.33,37.28,37.29,4300.0,36.3903,36.3903,36.3416,36.3513,4300.0
2006-04-28 10:55:00,37.28,37.41,37.28,37.29,18300.0,36.3416,36.4683,36.3416,36.3513,18300.0
2006-04-28 11:00:00,37.29,37.3,37.25,37.28,3400.0,36.3513,36.3611,36.3123,36.3416,3400.0
2006-04-28 11:05:00,37.28,37.39,37.28,37.35,37100.0,36.3416,36.4488,36.3416,36.4098,37100.0
2006-04-28 11:10:00,37.3,37.38,37.29,37.38,9100.0,36.3611,36.439,36.3513,36.439,9100.0
2006-04-28 11:15:00,37.37,37.46,37.36,37.46,21200.0,36.4293,36.517,36.4195,36.517,21200.0
2006-04-28 11:20:00,37.45,37.45,37.38,37.39,39700.0,36.5073,36.5073,36.439,36.4488,39700.0
2006-04-28 11:25:00,37.39,37.39,37.34,37.37,9100.0,36.4488,36.4488,36.4001,36.4293,9100.0
2006-04-28 11:30:00,37.37,37.39,37.32,37.38,6800.0,36.4293,36.4488,36.3806,36.439,6800.0
2006-04-28 11:35:00,37.38,37.45,37.38,37.4,5900.0,36.439,36.5073,36.439,36.4585,5900.0
2006-04-28 11:40:00,37.38,37.4,37.37,37.38,4600.0,36.439,36.4585,36.4293,36.439,4600.0
2006-04-28 11:45:00,37.37,37.37,37.29,37.29,3600.0,36.4293,36.4293,36.3513,36.3513,3600.0
2006-04-28 11:50:00,37.27,37.29,37.26,37.28,4800.0,36.3318,36.3513,36.3221,36.3416,4800.0
2006-04-28 11:55:00,37.27,37.4,37.27,37.39,5500.0,36.3318,36.4585,36.3318,36.4488,5500.0
2006-04-28 12:00:00,37.38,37.38,37.34,37.34,3900.0,36.439,36.439,36.4001,36.4001,3900.0
2006-04-28 12:05:00,37.32,37.32,37.28,37.28,2400.0,36.3806,36.3806,36.3416,36.3416,2400.0
2006-04-28 12:10:00,37.26,37.28,37.2,37.22,6200.0,36.3221,36.3416,36.2636,36.2831,6200.0
2006-04-28 12:15:00,37.26,37.39,37.26,37.33,10400.0,36.3221,36.4488,36.3221,36.3903,10400.0
2006-04-28 12:20:00,37.32,37.32,37.24,37.24,5800.0,36.3806,36.3806,36.3026,36.3026,5800.0
2006-04-28 12:25:00,37.25,37.26,37.24,37.26,5500.0,36.3123,36.3221,36.3026,36.3221,5500.0
2006-04-28 12:30:00,37.27,37.35,37.25,37.34,8300.0,36.3318,36.4098,36.3123,36.4001,8300.0
2006-04-28 12:35:00,37.32,37.32,37.28,37.28,51600.0,36.3806,36.3806,36.3416,36.3416,51600.0
2006-04-28 12:40:00,37.28,37.28,37.24,37.28,9200.0,36.3416,36.3416,36.3026,36.3416,9200.0
2006-04-28 12:45:00,37.29,37.29,37.27,37.28,4700.0,36.3513,36.3513,36.3318,36.3416,4700.0
2006-04-28 12:50:00,37.29,37.29,37.26,37.26,7000.0,36.3513,36.3513,36.3221,36.3221,7000.0
2006-04-28 12:55:00,37.26,37.28,37.25,37.25,6800.0,36.3221,36.3416,36.3123,36.3123,6800.0
2006-04-28 13:00:00,37.25,37.26,37.24,37.24,7600.0,36.3123,36.3221,36.3026,36.3026,7600.0
2006-04-28 13:05:00,37.24,37.29,37.24,37.26,6900.0,36.3026,36.3513,36.3026,36.3221,6900.0
2006-04-28 13:10:00,37.26,37.29,37.26,37.28,7100.0,36.3221,36.3513,36.3221,36.3416,7100.0
2006-04-28 13:15:00,37.28,37.28,37.24,37.25,7500.0,36.3416,36.3416,36.3026,36.3123,7500.0
2006-04-28 13:20:00,37.25,37.27,37.24,37.24,7400.0,36.3123,36.3318,36.3026,36.3026,7400.0
2006-04-28 13:25:00,37.24,37.27,37.24,37.27,6100.0,36.3026,36.3318,36.3026,36.3318,6100.0
2006-04-28 13:30:00,37.25,37.26,37.2,37.22,12100.0,36.3123,36.3221,36.2636,36.2831,12100.0
2006-04-28 13:35:00,37.2,37.22,37.13,37.13,9300.0,36.2636,36.2831,36.1953,36.1953,9300.0
2006-04-28 13:40:00,37.13,37.16,37.11,37.16,21500.0,36.1953,36.2246,36.1758,36.2246,21500.0
2006-04-28 13:45:00,37.15,37.22,37.14,37.2,13400.0,36.2148,36.2831,36.2051,36.2636,13400.0
2006-04-28 13:50:00,37.2,37.21,37.1,37.12,11000.0,36.2636,36.2733,36.1661,36.1856,11000.0
2006-04-28 13:55:00,37.1,37.1,37.03,37.06,11100.0,36.1661,36.1661,36.0979,36.1271,11100.0
2006-04-28 14:00:00,37.06,37.06,36.97,36.97,12800.0,36.1271,36.1271,36.0394,36.0394,12800.0
2006-04-28 14:05:00,36.96,36.99,36.92,36.98,13400.0,36.0296,36.0589,35.9906,36.0491,13400.0
2006-04-28 14:10:00,36.98,36.98,36.91,36.91,7300.0,36.0491,36.0491,35.9809,35.9809,7300.0
2006-04-28 14:15:00,36.91,37.02,36.87,36.95,11900.0,35.9809,36.0881,35.9419,36.0199,11900.0
2006-04-28 14:20:00,36.96,37.02,36.95,37.02,13600.0,36.0296,36.0881,36.0199,36.0881,13600.0
2006-04-28 14:25:00,37.01,37.02,36.98,37.0,10400.0,36.0784,36.0881,36.0491,36.0686,10400.0
2006-04-28 14:30:00,37.0,37.06,37.0,37.03,17000.0,36.0686,36.1271,36.0686,36.0979,17000.0
2006-04-28 14:35:00,37.02,37.04,36.98,36.98,17400.0,36.0881,36.1076,36.0491,36.0491,17400.0
2006-04-28 14:40:00,36.96,37.01,36.93,37.0,16200.0,36.0296,36.0784,36.0004,36.0686,16200.0
2006-04-28 14:45:00,37.01,37.03,36.95,37.03,12400.0,36.0784,36.0979,36.0199,36.0979,12400.0
2006-04-28 14:50:00,37.02,37.02,36.99,37.0,17400.0,36.0881,36.0881,36.0589,36.0686,17400.0
2006-04-28 14:55:00,36.99,37.01,36.97,37.01,13400.0,36.0589,36.0784,36.0394,36.0784,13400.0
2006-04-28 15:00:00,37.01,37.01,36.95,37.0,18300.0,36.0784,36.0784,36.0199,36.0686,18300.0
2006-04-28 15:05:00,37.01,37.01,36.99,37.0,20200.0,36.0784,36.0784,36.0589,36.0686,20200.0
2006-04-28 15:10:00,37.0,37.01,36.98,36.99,19500.0,36.0686,36.0784,36.0491,36.0589,19500.0
2006-04-28 15:15:00,36.98,37.04,36.98,37.03,14000.0,36.0491,36.1076,36.0491,36.0979,14000.0
2006-04-28 15:20:00,37.04,37.07,37.03,37.04,15000.0,36.1076,36.1368,36.0979,36.1076,15000.0
2006-04-28 15:25:00,37.03,37.03,37.0,37.01,13200.0,36.0979,36.0979,36.0686,36.0784,13200.0
2006-04-28 15:30:00,37.02,37.08,37.02,37.06,14200.0,36.0881,36.1466,36.0881,36.1271,14200.0
2006-04-28 15:35:00,37.06,37.09,37.06,37.06,14000.0,36.1271,36.1563,36.1271,36.1271,14000.0
2006-04-28 15:40:00,37.07,37.12,37.06,37.1,13900.0,36.1368,36.1856,36.1271,36.1661,13900.0
2006-04-28 15:45:00,37.1,37.1,37.09,37.09,17400.0,36.1661,36.1661,36.1563,36.1563,17400.0
2006-04-28 15:50:00,37.09,37.13,37.04,37.11,31200.0,36.1563,36.1953,36.1076,36.1758,31200.0
2006-04-28 15:55:00,37.1,37.13,37.09,37.1,26400.0,36.1661,36.1953,36.1563,36.1661,26400.0
2006-05-01 09:30:00,37.25,37.31,37.2,37.28,7900.0,36.3123,36.3708,36.2636,36.3416,7900.0
2006-05-01 09:35:00,37.29,37.3,37.2,37.25,26600.0,36.3513,36.3611,36.2636,36.3123,26600.0
2006-05-01 09:40:00,37.24,37.25,37.2,37.22,4100.0,36.3026,36.3123,36.2636,36.2831,4100.0
2006-05-01 09:45:00,37.25,37.3,37.25,37.25,3700.0,36.3123,36.3611,36.3123,36.3123,3700.0
2006-05-01 09:50:00,37.24,37.26,37.15,37.18,5200.0,36.3026,36.3221,36.2148,36.2441,5200.0
2006-05-01 09:55:00,37.16,37.16,37.12,37.13,3400.0,36.2246,36.2246,36.1856,36.1953,3400.0
2006-05-01 10:00:00,37.13,37.13,37.11,37.12,5800.0,36.1953,36.1953,36.1758,36.1856,5800.0
2006-05-01 10:05:00,37.11,37.21,37.1,37.21,9900.0,36.1758,36.2733,36.1661,36.2733,9900.0
2006-05-01 10:10:00,37.21,37.21,37.09,37.09,10200.0,36.2733,36.2733,36.1563,36.1563,10200.0
2006-05-01 10:15:00,37.09,37.1,37.05,37.1,2200.0,36.1563,36.1661,36.1174,36.1661,2200.0
2006-05-01 10:20:00,37.09,37.14,37.02,37.12,11000.0,36.1563,36.2051,36.0881,36.1856,11000.0
2006-05-01 10:25:00,37.11,37.13,37.11,37.13,1500.0,36.1758,36.1953,36.1758,36.1953,1500.0
2006-05-01 10:30:00,37.13,37.18,37.13,37.15,5100.0,36.1953,36.2441,36.1953,36.2148,5100.0
2006-05-01 10:35:00,37.16,37.16,37.05,37.05,5500.0,36.2246,36.2246,36.1174,36.1174,5500.0
2006-05-01 10:40:00,37.04,37.07,37.0,37.0,13500.0,36.1076,36.1368,36.0686,36.0686,13500.0
2006-05-01 10:45:00,36.97,37.11,36.96,37.11,8700.0,36.0394,36.1758,36.0296,36.1758,8700.0
2006-05-01 10:50:00,37.12,37.12,37.02,37.02,5000.0,36.1856,36.1856,36.0881,36.0881,5000.0
2006-05-01 10:55:00,37.02,37.07,37.02,37.03,2600.0,36.0881,36.1368,36.0881,36.0979,2600.0
2006-05-01 11:00:00,37.05,37.06,37.02,37.03,2100.0,36.1174,36.1271,36.0881,36.0979,2100.0
2006-05-01 11:05:00,37.03,37.05,37.01,37.01,5800.0,36.0979,36.1174,36.0784,36.0784,5800.0
2006-05-01 11:10:00,37.01,37.02,37.01,37.01,4900.0,36.0784,36.0881,36.0784,36.0784,4900.0
2006-05-01 11:15:00,36.98,37.04,36.94,37.04,6400.0,36.0491,36.1076,36.0101,36.1076,6400.0
2006-05-01 11:20:00,37.01,37.03,37.01,37.01,1700.0,36.0784,36.0979,36.0784,36.0784,1700.0
2006-05-01 11:25:00,37.01,37.01,36.98,36.98,8300.0,36.0784,36.0784,36.0491,36.0491,8300.0
2006-05-01 11:30:00,36.97,37.03,36.95,37.03,3400.0,36.0394,36.0979,36.0199,36.0979,3400.0
2006-05-01 11:35:00,37.03,37.08,37.03,37.07,5600.0,36.0979,36.1466,36.0979,36.1368,5600.0
2006-05-01 11:40:00,37.08,37.08,37.02,37.03,4100.0,36.1466,36.1466,36.0881,36.0979,4100.0
2006-05-01 11:45:00,37.03,37.03,36.98,37.0,6500.0,36.0979,36.0979,36.0491,36.0686,6500.0
2006-05-01 11:50:00,37.01,37.01,37.0,37.0,3200.0,36.0784,36.0784,36.0686,36.0686,3200.0
2006-05-01 11:55:00,36.99,37.02,36.99,37.01,5000.0,36.0589,36.0881,36.0589,36.0784,5000.0
2006-05-01 12:00:00,37.01,37.06,37.01,37.06,3900.0,36.0784,36.1271,36.0784,36.1271,3900.0
2006-05-01 12:05:00,37.06,37.07,37.04,37.05,6300.0,36.1271,36.1368,36.1076,36.1174,6300.0
2006-05-01 12:10:00,37.05,37.09,37.02,37.07,6200.0,36.1174,36.1563,36.0881,36.1368,6200.0
2006-05-01 12:15:00,37.07,37.1,37.06,37.08,6400.0,36.1368,36.1661,36.1271,36.1466,6400.0
2006-05-01 12:20:00,37.09,37.09,37.06,37.07,6700.0,36.1563,36.1563,36.1271,36.1368,6700.0
2006-05-01 12:25:00,37.07,37.15,37.07,37.13,8500.0,36.1368,36.2148,36.1368,36.1953,8500.0
2006-05-01 12:30:00,37.13,37.14,37.1,37.1,3500.0,36.1953,36.2051,36.1661,36.1661,3500.0
2006-05-01 12:35:00,37.1,37.11,37.09,37.1,7900.0,36.1661,36.1758,36.1563,36.1661,7900.0
2006-05-01 12:40:00,37.09,37.12,37.09,37.12,3000.0,36.1563,36.1856,36.1563,36.1856,3000.0
2006-05-01 12:45:00,37.11,37.12,37.1,37.1,2500.0,36.1758,36.1856,36.1661,36.1661,2500.0
2006-05-01 12:50:00,37.1,37.12,37.1,37.12,2300.0,36.1661,36.1856,36.1661,36.1856,2300.0
2006-05-01 12:55:00,37.11,37.12,37.1,37.11,4300.0,36.1758,36.1856,36.1661,36.1758,4300.0
2006-05-01 13:00:00,37.11,37.11,37.1,37.1,6500.0,36.1758,36.1758,36.1661,36.1661,6500.0
2006-05-01 13:05:00,37.1,37.13,37.1,37.12,3400.0,36.1661,36.1953,36.1661,36.1856,3400.0
2006-05-01 13:10:00,37.12,37.12,37.1,37.11,8000.0,36.1856,36.1856,36.1661,36.1758,8000.0
2006-05-01 13:15:00,37.11,37.13,37.1,37.1,4500.0,36.1758,36.1953,36.1661,36.1661,4500.0
2006-05-01 13:20:00,37.1,37.12,37.1,37.11,4000.0,36.1661,36.1856,36.1661,36.1758,4000.0
2006-05-01 13:25:00,37.1,37.13,37.1,37.12,2600.0,36.1661,36.1953,36.1661,36.1856,2600.0
2006-05-01 13:30:00,37.13,37.24,37.13,37.21,5500.0,36.1953,36.3026,36.1953,36.2733,5500.0
2006-05-01 13:35:00,37.21,37.23,37.18,37.22,4800.0,36.2733,36.2928,36.2441,36.2831,4800.0
2006-05-01 13:40:00,37.21,37.21,37.13,37.13,2400.0,36.2733,36.2733,36.1953,36.1953,2400.0
2006-05-01 13:45:00,37.12,37.13,37.1,37.1,4900.0,36.1856,36.1953,36.1661,36.1661,4900.0
2006-05-01 13:50:00,37.1,37.13,37.1,37.1,5600.0,36.1661,36.1953,36.1661,36.1661,5600.0
2006-05-01 13:55:00,37.1,37.13,37.1,37.11,7400.0,36.1661,36.1953,36.1661,36.1758,7400.0
2006-05-01 14:00:00,37.11,37.13,37.1,37.1,6100.0,36.1758,36.1953,36.1661,36.1661,6100.0
2006-05-01 14:05:00,37.1,37.11,37.1,37.1,6400.0,36.1661,36.1758,36.1661,36.1661,6400.0
2006-05-01 14:10:00,37.1,37.13,37.1,37.13,9200.0,36.1661,36.1953,36.1661,36.1953,9200.0
2006-05-01 14:15:00,37.14,37.14,37.1,37.11,3900.0,36.2051,36.2051,36.1661,36.1758,3900.0
2006-05-01 14:20:00,37.11,37.11,37.1,37.1,4800.0,36.1758,36.1758,36.1661,36.1661,4800.0
2006-05-01 14:25:00,37.11,37.11,37.1,37.1,8400.0,36.1758,36.1758,36.1661,36.1661,8400.0
2006-05-01 14:30:00,37.1,37.11,37.1,37.1,8700.0,36.1661,36.1758,36.1661,36.1661,8700.0
2006-05-01 14:35:00,37.1,37.11,37.1,37.11,14100.0,36.1661,36.1758,36.1661,36.1758,14100.0
2006-05-01 14:40:00,37.11,37.11,37.1,37.1,5300.0,36.1758,36.1758,36.1661,36.1661,5300.0
2006-05-01 14:45:00,37.1,37.13,37.1,37.13,10000.0,36.1661,36.1953,36.1661,36.1953,10000.0
2006-05-01 14:50:00,37.12,37.12,37.1,37.12,12300.0,36.1856,36.1856,36.1661,36.1856,12300.0
2006-05-01 14:55:00,37.11,37.11,37.07,37.07,79300.0,36.1758,36.1758,36.1368,36.1368,79300.0
2006-05-01 15:00:00,37.06,37.07,37.03,37.06,9100.0,36.1271,36.1368,36.0979,36.1271,9100.0
2006-05-01 15:05:00,37.05,37.05,37.01,37.01,8100.0,36.1174,36.1174,36.0784,36.0784,8100.0
2006-05-01 15:10:00,37.01,37.03,37.0,37.01,7400.0,36.0784,36.0979,36.0686,36.0784,7400.0
2006-05-01 15:15:00,37.01,37.03,37.0,37.0,13900.0,36.0784,36.0979,36.0686,36.0686,13900.0
2006-05-01 15:20:00,37.0,37.01,36.89,36.93,21400.0,36.0686,36.0784,35.9614,36.0004,21400.0
2006-05-01 15:25:00,36.89,36.95,36.84,36.93,11300.0,35.9614,36.0199,35.9126,36.0004,11300.0
2006-05-01 15:30:00,36.92,36.92,36.89,36.92,3700.0,35.9906,35.9906,35.9614,35.9906,3700.0
2006-05-01 15:35:00,36.9,36.93,36.76,36.8,17700.0,35.9711,36.0004,35.8347,35.8736,17700.0
2006-05-01 15:40:00,36.81,36.83,36.81,36.83,6200.0,35.8834,35.9029,35.8834,35.9029,6200.0
2006-05-01 15:45:00,36.82,36.88,36.82,36.86,12200.0,35.8931,35.9516,35.8931,35.9321,12200.0
2006-05-01 15:50:00,36.84,36.87,36.74,36.84,11900.0,35.9126,35.9419,35.8152,35.9126,11900.0
2006-05-01 15:55:00,36.84,36.87,36.8,36.87,10500.0,35.9126,35.9419,35.8736,35.9419,10500.0
2006-05-02 09:30:00,36.83,37.15,36.83,37.1,11000.0,35.9029,36.2148,35.9029,36.1661,11000.0
2006-05-02 09:35:00,37.08,37.26,37.08,37.25,14000.0,36.1466,36.3221,36.1466,36.3123,14000.0
2006-05-02 09:40:00,37.26,37.27,37.17,37.18,6600.0,36.3221,36.3318,36.2343,36.2441,6600.0
2006-05-02 09:45:00,37.18,37.22,37.1,37.18,8800.0,36.2441,36.2831,36.1661,36.2441,8800.0
2006-05-02 09:50:00,37.18,37.2,37.14,37.14,6700.0,36.2441,36.2636,36.2051,36.2051,6700.0
2006-05-02 09:55:00,37.14,37.2,37.1,37.14,4300.0,36.2051,36.2636,36.1661,36.2051,4300.0
2006-05-02 10:00:00,37.13,37.13,37.04,37.06,4100.0,36.1953,36.1953,36.1076,36.1271,4100.0
2006-05-02 10:05:00,37.07,37.09,37.03,37.03,2300.0,36.1368,36.1563,36.0979,36.0979,2300.0
2006-05-02 10:10:00,37.03,37.09,37.03,37.03,7100.0,36.0979,36.1563,36.0979,36.0979,7100.0
2006-05-02 10:15:00,37.03,37.04,37.0,37.0,5700.0,36.0979,36.1076,36.0686,36.0686,5700.0
2006-05-02 10:20:00,37.0,37.0,36.96,36.98,9600.0,36.0686,36.0686,36.0296,36.0491,9600.0
2006-05-02 10:25:00,36.98,36.98,36.91,36.91,3900.0,36.0491,36.0491,35.9809,35.9809,3900.0
2006-05-02 10:30:00,36.91,36.97,36.88,36.9,4100.0,35.9809,36.0394,35.9516,35.9711,4100.0
2006-05-02 10:35:00,36.88,36.93,36.87,36.9,4300.0,35.9516,36.0004,35.9419,35.9711,4300.0
2006-05-02 10:40:00,36.89,36.89,36.84,36.84,4500.0,35.9614,35.9614,35.9126,35.9126,4500.0
2006-05-02 10:45:00,36.85,36.85,36.81,36.81,7800.0,35.9224,35.9224,35.8834,35.8834,7800.0
2006-05-02 10:50:00,36.81,36.81,36.8,36.81,2700.0,35.8834,35.8834,35.8736,35.8834,2700.0
2006-05-02 10:55:00,36.82,36.82,36.78,36.8,1400.0,35.8931,35.8931,35.8541,35.8736,1400.0
2006-05-02 11:00:00,36.77,36.79,36.76,36.78,3400.0,35.8444,35.8639,35.8347,35.8541,3400.0
2006-05-02 11:05:00,36.78,36.79,36.76,36.76,8400.0,35.8541,35.8639,35.8347,35.8347,8400.0
2006-05-02 11:10:00,36.76,36.76,36.75,36.75,2500.0,35.8347,35.8347,35.8249,35.8249,2500.0
2006-05-02 11:15:00,36.75,36.79,36.74,36.79,9600.0,35.8249,35.8639,35.8152,35.8639,9600.0
2006-05-02 11:20:00,36.8,36.86,36.78,36.86,16200.0,35.8736,35.9321,35.8541,35.9321,16200.0
2006-05-02 11:25:00,36.86,36.86,36.84,36.84,2500.0,35.9321,35.9321,35.9126,35.9126,2500.0
2006-05-02 11:30:00,36.84,36.85,36.82,36.83,3700.0,35.9126,35.9224,35.8931,35.9029,3700.0
2006-05-02 11:35:00,36.82,36.88,36.82,36.88,4000.0,35.8931,35.9516,35.8931,35.9516,4000.0
2006-05-02 11:40:00,36.89,36.89,36.88,36.89,3400.0,35.9614,35.9614,35.9516,35.9614,3400.0
2006-05-02 11:45:00,36.89,36.89,36.86,36.87,1400.0,35.9614,35.9614,35.9321,35.9419,1400.0
2006-05-02 11:50:00,36.88,36.91,36.88,36.9,6400.0,35.9516,35.9809,35.9516,35.9711,6400.0
2006-05-02 11:55:00,36.87,36.9,36.81,36.87,30300.0,35.9419,35.9711,35.8834,35.9419,30300.0
2006-05-02 12:00:00,36.86,36.95,36.86,36.9,10600.0,35.9321,36.0199,35.9321,35.9711,10600.0
2006-05-02 12:05:00,36.93,36.93,36.9,36.92,7000.0,36.0004,36.0004,35.9711,35.9906,7000.0
2006-05-02 12:10:00,36.92,36.93,36.9,36.92,2200.0,35.9906,36.0004,35.9711,35.9906,2200.0
2006-05-02 12:15:00,36.92,36.92,36.9,36.9,7100.0,35.9906,35.9906,35.9711,35.9711,7100.0
2006-05-02 12:20:00,36.9,36.91,36.84,36.84,15700.0,35.9711,35.9809,35.9126,35.9126,15700.0
2006-05-02 12:25:00,36.85,36.88,36.85,36.87,12200.0,35.9224,35.9516,35.9224,35.9419,12200.0
2006-05-02 12:30:00,36.88,36.88,36.85,36.87,10400.0,35.9516,35.9516,35.9224,35.9419,10400.0
2006-05-02 12:35:00,36.89,36.9,36.89,36.9,7700.0,35.9614,35.9711,35.9614,35.9711,7700.0
2006-05-02 12:40:00,36.9,36.91,36.89,36.9,5400.0,35.9711,35.9809,35.9614,35.9711,5400.0
2006-05-02 12:45:00,36.9,36.9,36.89,36.89,4300.0,35.9711,35.9711,35.9614,35.9614,4300.0
2006-05-02 12:50:00,36.89,36.9,36.89,36.89,5700.0,35.9614,35.9711,35.9614,35.9614,5700.0
2006-05-02 12:55:00,36.89,36.92,36.88,36.91,8300.0,35.9614,35.9906,35.9516,35.9809,8300.0
2006-05-02 13:00:00,36.91,36.92,36.9,36.92,1900.0,35.9809,35.9906,35.9711,35.9906,1900.0
2006-05-02 13:05:00,36.92,36.93,36.9,36.91,1900.0,35.9906,36.0004,35.9711,35.9809,1900.0
2006-05-02 13:10:00,36.9,36.91,36.89,36.9,3800.0,35.9711,35.9809,35.9614,35.9711,3800.0
2006-05-02 13:15:00,36.89,36.9,36.89,36.89,2500.0,35.9614,35.9711,35.9614,35.9614,2500.0
2006-05-02 13:20:00,36.89,37.06,36.88,37.05,25700.0,35.9614,36.1271,35.9516,36.1174,25700.0
2006-05-02 13:25:00,37.06,37.24,37.05,37.19,21200.0,36.1271,36.3026,36.1174,36.2538,21200.0
2006-05-02 13:30:00,37.2,37.27,37.18,37.27,10000.0,36.2636,36.3318,36.2441,36.3318,10000.0
2006-05-02 13:35:00,37.29,37.29,37.22,37.24,6200.0,36.3513,36.3513,36.2831,36.3026,6200.0
2006-05-02 13:40:00,37.22,37.32,37.21,37.25,8100.0,36.2831,36.3806,36.2733,36.3123,8100.0
2006-05-02 13:45:00,37.25,37.27,37.24,37.24,2100.0,36.3123,36.3318,36.3026,36.3026,2100.0
2006-05-02 13:50:00,37.25,37.28,37.22,37.22,5500.0,36.3123,36.3416,36.2831,36.2831,5500.0
2006-05-02 13:55:00,37.25,37.27,37.22,37.22,2300.0,36.3123,36.3318,36.2831,36.2831,2300.0
2006-05-02 14:00:00,37.24,37.25,37.2,37.2,5300.0,36.3026,36.3123,36.2636,36.2636,5300.0
2006-05-02 14:05:00,37.19,37.23,37.19,37.19,6000.0,36.2538,36.2928,36.2538,36.2538,6000.0
2006-05-02 14:10:00,37.19,37.19,37.11,37.15,5500.0,36.2538,36.2538,36.1758,36.2148,5500.0
2006-05-02 14:15:00,37.14,37.14,37.11,37.13,6000.0,36.2051,36.2051,36.1758,36.1953,6000.0
2006-05-02 14:20:00,37.12,37.13,37.1,37.1,6400.0,36.1856,36.1953,36.1661,36.1661,6400.0
2006-05-02 14:25:00,37.1,37.1,37.05,37.06,5700.0,36.1661,36.1661,36.1174,36.1271,5700.0
2006-05-02 14:30:00,37.05,37.06,37.01,37.03,6900.0,36.1174,36.1271,36.0784,36.0979,6900.0
2006-05-02 14:35:00,37.01,37.02,37.0,37.01,7400.0,36.0784,36.0881,36.0686,36.0784,7400.0
2006-05-02 14:40:00,37.03,37.03,36.98,37.0,7700.0,36.0979,36.0979,36.0491,36.0686,7700.0
2006-05-02 14:45:00,37.02,37.03,37.01,37.02,7000.0,36.0881,36.0979,36.0784,36.0881,7000.0
2006-05-02 14:50:00,37.04,37.04,37.0,37.02,15500.0,36.1076,36.1076,36.0686,36.0881,15500.0
2006-05-02 14:55:00,37.02,37.03,36.98,37.02,9100.0,36.0881,36.0979,36.0491,36.0881,9100.0
2006-05-02 15:00:00,37.03,37.04,36.98,37.04,9900.0,36.0979,36.1076,36.0491,36.1076,9900.0
2006-05-02 15:05:00,37.05,37.06,37.04,37.05,4600.0,36.1174,36.1271,36.1076,36.1174,4600.0
2006-05-02 15:10:00,37.04,37.04,36.97,36.99,12300.0,36.1076,36.1076,36.0394,36.0589,12300.0
2006-05-02 15:15:00,36.99,37.03,36.96,36.97,13500.0,36.0589,36.0979,36.0296,36.0394,13500.0
2006-05-02 15:20:00,36.98,37.02,36.98,37.02,9300.0,36.0491,36.0881,36.0491,36.0881,9300.0
2006-05-02 15:25:00,37.02,37.05,37.01,37.02,12200.0,36.0881,36.1174,36.0784,36.0881,12200.0
2006-05-02 15:30:00,37.02,37.06,37.01,37.04,10200.0,36.0881,36.1271,36.0784,36.1076,10200.0
2006-05-02 15:35:00,37.03,37.09,37.03,37.04,11200.0,36.0979,36.1563,36.0979,36.1076,11200.0
2006-05-02 15:40:00,37.05,37.11,37.04,37.11,9100.0,36.1174,36.1758,36.1076,36.1758,9100.0
2006-05-02 15:45:00,37.11,37.11,37.0,37.0,19800.0,36.1758,36.1758,36.0686,36.0686,19800.0
2006-05-02 15:50:00,37.1,37.1,37.05,37.05,5000.0,36.1661,36.1661,36.1174,36.1174,5000.0
2006-05-02 15:55:00,37.05,37.09,37.03,37.04,15900.0,36.1174,36.1563,36.0979,36.1076,15900.0
2006-05-03 09:30:00,37.06,37.21,37.06,37.21,4100.0,36.1271,36.2733,36.1271,36.2733,4100.0
2006-05-03 09:35:00,37.15,37.16,37.12,37.15,3900.0,36.2148,36.2246,36.1856,36.2148,3900.0
2006-05-03 09:40:00,37.15,37.15,37.08,37.08,3900.0,36.2148,36.2148,36.1466,36.1466,3900.0
2006-05-03 09:45:00,37.06,37.16,37.05,37.13,3600.0,36.1271,36.2246,36.1174,36.1953,3600.0
2006-05-03 09:50:00,37.12,37.12,37.08,37.09,3000.0,36.1856,36.1856,36.1466,36.1563,3000.0
2006-05-03 09:55:00,37.09,37.1,37.0,37.1,6200.0,36.1563,36.1661,36.0686,36.1661,6200.0
2006-05-03 10:00:00,37.11,37.19,37.03,37.03,5500.0,36.1758,36.2538,36.0979,36.0979,5500.0
2006-05-03 10:05:00,37.03,37.16,37.0,37.16,5900.0,36.0979,36.2246,36.0686,36.2246,5900.0
2006-05-03 10:10:00,37.16,37.17,37.1,37.12,6300.0,36.2246,36.2343,36.1661,36.1856,6300.0
2006-05-03 10:15:00,37.12,37.19,37.12,37.18,5400.0,36.1856,36.2538,36.1856,36.2441,5400.0
2006-05-03 10:20:00,37.21,37.23,37.16,37.17,4400.0,36.2733,36.2928,36.2246,36.2343,4400.0
2006-05-03 10:25:00,37.16,37.17,37.12,37.15,5400.0,36.2246,36.2343,36.1856,36.2148,5400.0
2006-05-03 10:30:00,37.18,37.25,37.18,37.25,6100.0,36.2441,36.3123,36.2441,36.3123,6100.0
2006-05-03 10:35:00,37.26,37.27,37.21,37.27,6200.0,36.3221,36.3318,36.2733,36.3318,6200.0
2006-05-03 10:40:00,37.3,37.32,37.29,37.32,4800.0,36.3611,36.3806,36.3513,36.3806,4800.0
2006-05-03 10:45:00,37.31,37.32,37.25,37.25,4700.0,36.3708,36.3806,36.3123,36.3123,4700.0
2006-05-03 10:50:00,37.25,37.29,37.2,37.25,12600.0,36.3123,36.3513,36.2636,36.3123,12600.0
2006-05-03 10:55:00,37.23,37.23,37.2,37.21,4200.0,36.2928,36.2928,36.2636,36.2733,4200.0
2006-05-03 11:00:00,37.21,37.31,37.21,37.31,4500.0,36.2733,36.3708,36.2733,36.3708,4500.0
2006-05-03 11:05:00,37.31,37.31,37.25,37.25,6300.0,36.3708,36.3708,36.3123,36.3123,6300.0
2006-05-03 11:10:00,37.23,37.26,37.23,37.25,6500.0,36.2928,36.3221,36.2928,36.3123,6500.0
2006-05-03 11:15:00,37.26,37.26,37.23,37.24,3100.0,36.3221,36.3221,36.2928,36.3026,3100.0
2006-05-03 11:20:00,37.24,37.27,37.23,37.26,8800.0,36.3026,36.3318,36.2928,36.3221,8800.0
2006-05-03 11:25:00,37.26,37.26,37.22,37.26,10200.0,36.3221,36.3221,36.2831,36.3221,10200.0
2006-05-03 11:30:00,37.27,37.3,37.27,37.3,9600.0,36.3318,36.3611,36.3318,36.3611,9600.0
2006-05-03 11:35:00,37.27,37.34,37.27,37.33,17600.0,36.3318,36.4001,36.3318,36.3903,17600.0
2006-05-03 11:40:00,37.33,37.38,37.33,37.37,24400.0,36.3903,36.439,36.3903,36.4293,24400.0
2006-05-03 11:45:00,37.37,37.42,37.36,37.42,3100.0,36.4293,36.478,36.4195,36.478,3100.0
2006-05-03 11:50:00,37.43,37.45,37.38,37.39,4800.0,36.4878,36.5073,36.439,36.4488,4800.0
2006-05-03 11:55:00,37.39,37.42,37.39,37.39,12900.0,36.4488,36.478,36.4488,36.4488,12900.0
2006-05-03 12:00:00,37.39,37.41,37.35,37.36,18800.0,36.4488,36.4683,36.4098,36.4195,18800.0
2006-05-03 12:05:00,37.35,37.4,37.35,37.39,12100.0,36.4098,36.4585,36.4098,36.4488,12100.0
2006-05-03 12:10:00,37.39,37.46,37.39,37.42,22000.0,36.4488,36.517,36.4488,36.478,22000.0
2006-05-03 12:15:00,37.42,37.44,37.4,37.4,10300.0,36.478,36.4975,36.4585,36.4585,10300.0
2006-05-03 12:20:00,37.4,37.43,37.38,37.38,21500.0,36.4585,36.4878,36.439,36.439,21500.0
2006-05-03 12:25:00,37.4,37.4,37.37,37.39,18400.0,36.4585,36.4585,36.4293,36.4488,18400.0
2006-05-03 12:30:00,37.38,37.44,37.37,37.44,12900.0,36.439,36.4975,36.4293,36.4975,12900.0
2006-05-03 12:35:00,37.43,37.46,37.43,37.46,2100.0,36.4878,36.517,36.4878,36.517,2100.0
2006-05-03 12:40:00,37.46,37.46,37.42,37.46,4900.0,36.517,36.517,36.478,36.517,4900.0
2006-05-03 12:45:00,37.46,37.48,37.44,37.44,5500.0,36.517,36.5365,36.4975,36.4975,5500.0
2006-05-03 12:50:00,37.46,37.49,37.45,37.48,17900.0,36.517,36.5463,36.5073,36.5365,17900.0
2006-05-03 12:55:00,37.49,37.55,37.49,37.54,15600.0,36.5463,36.6048,36.5463,36.595,15600.0
2006-05-03 13:00:00,37.54,37.57,37.5,37.51,30700.0,36.595,36.6243,36.556,36.5658,30700.0
2006-05-03 13:05:00,37.53,37.54,37.51,37.54,5400.0,36.5853,36.595,36.5658,36.595,5400.0
2006-05-03 13:10:00,37.53,37.65,37.53,37.62,11900.0,36.5853,36.7022,36.5853,36.673,11900.0
2006-05-03 13:15:00,37.61,37.64,37.59,37.59,3100.0,36.6633,36.6925,36.6438,36.6438,3100.0
2006-05-03 13:20:00,37.59,37.6,37.48,37.54,6300.0,36.6438,36.6535,36.5365,36.595,6300.0
2006-05-03 13:25:00,37.52,37.52,37.5,37.51,3500.0,36.5755,36.5755,36.556,36.5658,3500.0
2006-05-03 13:30:00,37.51,37.54,37.49,37.5,4300.0,36.5658,36.595,36.5463,36.556,4300.0
2006-05-03 13:35:00,37.49,37.58,37.49,37.57,10900.0,36.5463,36.634,36.5463,36.6243,10900.0
2006-05-03 13:40:00,37.55,37.66,37.55,37.6,9700.0,36.6048,36.712,36.6048,36.6535,9700.0
2006-05-03 13:45:00,37.63,37.66,37.55,37.55,8500.0,36.6828,36.712,36.6048,36.6048,8500.0
2006-05-03 13:50:00,37.55,37.55,37.5,37.55,13700.0,36.6048,36.6048,36.556,36.6048,13700.0
2006-05-03 13:55:00,37.55,37.56,37.52,37.53,4500.0,36.6048,36.6145,36.5755,36.5853,4500.0
2006-05-03 14:00:00,37.52,37.56,37.5,37.5,18800.0,36.5755,36.6145,36.556,36.556,18800.0
2006-05-03 14:05:00,37.5,37.5,37.44,37.46,5800.0,36.556,36.556,36.4975,36.517,5800.0
2006-05-03 14:10:00,37.45,37.45,37.43,37.44,9200.0,36.5073,36.5073,36.4878,36.4975,9200.0
2006-05-03 14:15:00,37.43,37.44,37.43,37.43,10900.0,36.4878,36.4975,36.4878,36.4878,10900.0
2006-05-03 14:20:00,37.43,37.44,37.38,37.44,35900.0,36.4878,36.4975,36.439,36.4975,35900.0
2006-05-03 14:25:00,37.44,37.44,37.38,37.39,68300.0,36.4975,36.4975,36.439,36.4488,68300.0
2006-05-03 14:30:00,37.39,37.4,37.39,37.4,20100.0,36.4488,36.4585,36.4488,36.4585,20100.0
2006-05-03 14:35:00,37.39,37.4,37.37,37.38,4600.0,36.4488,36.4585,36.4293,36.439,4600.0
2006-05-03 14:40:00,37.37,37.4,37.36,37.4,34300.0,36.4293,36.4585,36.4195,36.4585,34300.0
2006-05-03 14:45:00,37.4,37.4,37.39,37.39,5000.0,36.4585,36.4585,36.4488,36.4488,5000.0
2006-05-03 14:50:00,37.39,37.4,37.36,37.39,12800.0,36.4488,36.4585,36.4195,36.4488,12800.0
2006-05-03 14:55:00,37.38,37.39,37.36,37.38,12800.0,36.439,36.4488,36.4195,36.439,12800.0
2006-05-03 15:00:00,37.38,37.4,37.38,37.39,9400.0,36.439,36.4585,36.439,36.4488,9400.0
2006-05-03 15:05:00,37.4,37.42,37.39,37.42,21400.0,36.4585,36.478,36.4488,36.478,21400.0
2006-05-03 15:10:00,37.41,37.42,37.4,37.42,50900.0,36.4683,36.478,36.4585,36.478,50900.0
2006-05-03 15:15:00,37.42,37.42,37.38,37.38,9300.0,36.478,36.478,36.439,36.439,9300.0
2006-05-03 15:20:00,37.38,37.4,37.36,37.37,10700.0,36.439,36.4585,36.4195,36.4293,10700.0
2006-05-03 15:25:00,37.37,37.39,37.35,37.35,10200.0,36.4293,36.4488,36.4098,36.4098,10200.0
2006-05-03 15:30:00,37.38,37.39,37.34,37.35,12800.0,36.439,36.4488,36.4001,36.4098,12800.0
2006-05-03 15:35:00,37.35,37.35,37.32,37.34,15500.0,36.4098,36.4098,36.3806,36.4001,15500.0
2006-05-03 15:40:00,37.34,37.35,37.32,37.32,15900.0,36.4001,36.4098,36.3806,36.3806,15900.0
2006-05-03 15:45:00,37.35,37.35,37.31,37.35,22700.0,36.4098,36.4098,36.3708,36.4098,22700.0
2006-05-03 15:50:00,37.35,37.35,37.32,37.35,22600.0,36.4098,36.4098,36.3806,36.4098,22600.0
2006-05-03 15:55:00,37.35,37.4,37.35,37.36,33700.0,36.4098,36.4585,36.4098,36.4195,33700.0
2006-05-04 09:30:00,37.36,37.5,37.36,37.48,9800.0,36.4195,36.556,36.4195,36.5365,9800.0
2006-05-04 09:35:00,37.49,37.72,37.49,37.71,4300.0,36.5463,36.7705,36.5463,36.7607,4300.0
2006-05-04 09:40:00,37.71,37.72,37.6,37.6,3000.0,36.7607,36.7705,36.6535,36.6535,3000.0
2006-05-04 09:45:00,37.6,37.6,37.51,37.54,7900.0,36.6535,36.6535,36.5658,36.595,7900.0
2006-05-04 09:50:00,37.54,37.55,37.32,37.35,38700.0,36.595,36.6048,36.3806,36.4098,38700.0
2006-05-04 09:55:00,37.32,37.4,37.22,37.4,8200.0,36.3806,36.4585,36.2831,36.4585,8200.0
2006-05-04 10:00:00,37.37,37.45,37.35,37.43,4100.0,36.4293,36.5073,36.4098,36.4878,4100.0
2006-05-04 10:05:00,37.41,37.43,37.4,37.4,5900.0,36.4683,36.4878,36.4585,36.4585,5900.0
2006-05-04 10:10:00,37.4,37.45,37.4,37.45,5600.0,36.4585,36.5073,36.4585,36.5073,5600.0
2006-05-04 10:15:00,37.46,37.52,37.46,37.51,17200.0,36.517,36.5755,36.517,36.5658,17200.0
2006-05-04 10:20:00,37.5,37.51,37.45,37.49,9700.0,36.556,36.5658,36.5073,36.5463,9700.0
2006-05-04 10:25:00,37.48,37.49,37.45,37.49,5700.0,36.5365,36.5463,36.5073,36.5463,5700.0
2006-05-04 10:30:00,37.49,37.52,37.49,37.49,18700.0,36.5463,36.5755,36.5463,36.5463,18700.0
2006-05-04 10:35:00,37.49,37.51,37.47,37.47,6600.0,36.5463,36.5658,36.5268,36.5268,6600.0
2006-05-04 10:40:00,37.46,37.51,37.45,37.51,4300.0,36.517,36.5658,36.5073,36.5658,4300.0
2006-05-04 10:45:00,37.5,37.57,37.5,37.53,16600.0,36.556,36.6243,36.556,36.5853,16600.0
2006-05-04 10:50:00,37.54,37.55,37.53,37.55,2700.0,36.595,36.6048,36.5853,36.6048,2700.0
2006-05-04 10:55:00,37.54,37.55,37.44,37.45,40500.0,36.595,36.6048,36.4975,36.5073,40500.0
2006-05-04 11:00:00,37.43,37.44,37.42,37.42,4500.0,36.4878,36.4975,36.478,36.478,4500.0
2006-05-04 11:05:00,37.41,37.42,37.38,37.4,4700.0,36.4683,36.478,36.439,36.4585,4700.0
2006-05-04 11:10:00,37.4,37.41,37.38,37.4,2900.0,36.4585,36.4683,36.439,36.4585,2900.0
2006-05-04 11:15:00,37.36,37.38,37.35,37.37,9400.0,36.4195,36.439,36.4098,36.4293,9400.0
2006-05-04 11:20:00,37.37,37.45,37.37,37.42,6500.0,36.4293,36.5073,36.4293,36.478,6500.0
2006-05-04 11:25:00,37.43,37.45,37.38,37.39,13200.0,36.4878,36.5073,36.439,36.4488,13200.0
2006-05-04 11:30:00,37.39,37.41,37.39,37.41,12200.0,36.4488,36.4683,36.4488,36.4683,12200.0
2006-05-04 11:35:00,37.4,37.41,37.39,37.39,3800.0,36.4585,36.4683,36.4488,36.4488,3800.0
2006-05-04 11:40:00,37.39,37.4,37.39,37.39,4600.0,36.4488,36.4585,36.4488,36.4488,4600.0
2006-05-04 11:45:00,37.39,37.39,37.35,37.36,4100.0,36.4488,36.4488,36.4098,36.4195,4100.0
2006-05-04 11:50:00,37.36,37.42,37.35,37.4,3700.0,36.4195,36.478,36.4098,36.4585,3700.0
2006-05-04 11:55:00,37.41,37.41,37.34,37.37,3300.0,36.4683,36.4683,36.4001,36.4293,3300.0
2006-05-04 12:00:00,37.35,37.36,37.34,37.34,3700.0,36.4098,36.4195,36.4001,36.4001,3700.0
2006-05-04 12:05:00,37.35,37.37,37.34,37.35,4600.0,36.4098,36.4293,36.4001,36.4098,4600.0
2006-05-04 12:10:00,37.36,37.38,37.36,37.38,4500.0,36.4195,36.439,36.4195,36.439,4500.0
2006-05-04 12:15:00,37.38,37.38,37.31,37.31,7400.0,36.439,36.439,36.3708,36.3708,7400.0
2006-05-04 12:20:00,37.3,37.33,37.3,37.3,10200.0,36.3611,36.3903,36.3611,36.3611,10200.0
2006-05-04 12:25:00,37.33,37.37,37.32,37.36,56000.0,36.3903,36.4293,36.3806,36.4195,56000.0
2006-05-04 12:30:00,37.36,37.36,37.3,37.32,5000.0,36.4195,36.4195,36.3611,36.3806,5000.0
2006-05-04 12:35:00,37.34,37.35,37.33,37.34,4100.0,36.4001,36.4098,36.3903,36.4001,4100.0
2006-05-04 12:40:00,37.35,37.36,37.33,37.36,7900.0,36.4098,36.4195,36.3903,36.4195,7900.0
2006-05-04 12:45:00,37.33,37.33,37.3,37.33,13900.0,36.3903,36.3903,36.3611,36.3903,13900.0
2006-05-04 12:50:00,37.33,37.34,37.31,37.34,3300.0,36.3903,36.4001,36.3708,36.4001,3300.0
2006-05-04 12:55:00,37.34,37.35,37.33,37.35,3900.0,36.4001,36.4098,36.3903,36.4098,3900.0
2006-05-04 13:00:00,37.34,37.35,37.3,37.3,5900.0,36.4001,36.4098,36.3611,36.3611,5900.0
2006-05-04 13:05:00,37.3,37.3,37.26,37.26,4500.0,36.3611,36.3611,36.3221,36.3221,4500.0
2006-05-04 13:10:00,37.3,37.32,37.3,37.32,5700.0,36.3611,36.3806,36.3611,36.3806,5700.0
2006-05-04 13:15:00,37.33,37.34,37.3,37.33,3600.0,36.3903,36.4001,36.3611,36.3903,3600.0
2006-05-04 13:20:00,37.33,37.34,37.25,37.26,6200.0,36.3903,36.4001,36.3123,36.3221,6200.0
2006-05-04 13:25:00,37.25,37.33,37.25,37.32,3300.0,36.3123,36.3903,36.3123,36.3806,3300.0
2006-05-04 13:30:00,37.32,37.33,37.28,37.31,8400.0,36.3806,36.3903,36.3416,36.3708,8400.0
2006-05-04 13:35:00,37.3,37.34,37.29,37.34,3700.0,36.3611,36.4001,36.3513,36.4001,3700.0
2006-05-04 13:40:00,37.34,37.34,37.3,37.3,2900.0,36.4001,36.4001,36.3611,36.3611,2900.0
2006-05-04 13:45:00,37.3,37.35,37.28,37.35,3900.0,36.3611,36.4098,36.3416,36.4098,3900.0
2006-05-04 13:50:00,37.35,37.41,37.34,37.4,5600.0,36.4098,36.4683,36.4001,36.4585,5600.0
2006-05-04 13:55:00,37.4,37.4,37.32,37.33,4900.0,36.4585,36.4585,36.3806,36.3903,4900.0
2006-05-04 14:00:00,37.34,37.34,37.3,37.3,6200.0,36.4001,36.4001,36.3611,36.3611,6200.0
2006-05-04 14:05:00,37.3,37.3,37.26,37.28,4300.0,36.3611,36.3611,36.3221,36.3416,4300.0
2006-05-04 14:10:00,37.28,37.33,37.27,37.33,3000.0,36.3416,36.3903,36.3318,36.3903,3000.0
2006-05-04 14:15:00,37.33,37.39,37.32,37.39,16400.0,36.3903,36.4488,36.3806,36.4488,16400.0
2006-05-04 14:20:00,37.4,37.4,37.36,37.38,10000.0,36.4585,36.4585,36.4195,36.439,10000.0
2006-05-04 14:25:00,37.37,37.41,37.37,37.4,2800.0,36.4293,36.4683,36.4293,36.4585,2800.0
2006-05-04 14:30:00,37.4,37.41,37.39,37.41,10800.0,36.4585,36.4683,36.4488,36.4683,10800.0
2006-05-04 14:35:00,37.4,37.44,37.4,37.4,7200.0,36.4585,36.4975,36.4585,36.4585,7200.0
2006-05-04 14:40:00,37.4,37.45,37.4,37.44,8500.0,36.4585,36.5073,36.4585,36.4975,8500.0
2006-05-04 14:45:00,37.43,37.44,37.41,37.42,9000.0,36.4878,36.4975,36.4683,36.478,9000.0
2006-05-04 14:50:00,37.42,37.43,37.36,37.43,5400.0,36.478,36.4878,36.4195,36.4878,5400.0
2006-05-04 14:55:00,37.45,37.45,37.39,37.39,6500.0,36.5073,36.5073,36.4488,36.4488,6500.0
2006-05-04 15:00:00,37.4,37.41,37.37,37.41,3700.0,36.4585,36.4683,36.4293,36.4683,3700.0
2006-05-04 15:05:00,37.41,37.52,37.41,37.51,28900.0,36.4683,36.5755,36.4683,36.5658,28900.0
2006-05-04 15:10:00,37.51,37.54,37.49,37.49,44900.0,36.5658,36.595,36.5463,36.5463,44900.0
2006-05-04 15:15:00,37.49,37.52,37.47,37.48,71500.0,36.5463,36.5755,36.5268,36.5365,71500.0
2006-05-04 15:20:00,37.48,37.48,37.42,37.45,8000.0,36.5365,36.5365,36.478,36.5073,8000.0
2006-05-04 15:25:00,37.45,37.45,37.43,37.44,6400.0,36.5073,36.5073,36.4878,36.4975,6400.0
2006-05-04 15:30:00,37.5,37.5,37.41,37.42,53500.0,36.556,36.556,36.4683,36.478,53500.0
2006-05-04 15:35:00,37.41,37.42,37.38,37.4,8200.0,36.4683,36.478,36.439,36.4585,8200.0
2006-05-04 15:40:00,37.4,37.45,37.38,37.41,10700.0,36.4585,36.5073,36.439,36.4683,10700.0
2006-05-04 15:45:00,37.38,37.38,37.33,37.38,12000.0,36.439,36.439,36.3903,36.439,12000.0
2006-05-04 15:50:00,37.38,37.4,37.36,37.37,8300.0,36.439,36.4585,36.4195,36.4293,8300.0
2006-05-04 15:55:00,37.37,37.4,37.3,37.3,22800.0,36.4293,36.4585,36.3611,36.3611,22800.0
2006-05-05 09:30:00,37.3,37.3,37.24,37.24,6600.0,36.3611,36.3611,36.3026,36.3026,6600.0
2006-05-05 09:35:00,37.24,37.24,37.19,37.19,1500.0,36.3026,36.3026,36.2538,36.2538,1500.0
2006-05-05 09:40:00,37.16,37.31,37.1,37.31,5700.0,36.2246,36.3708,36.1661,36.3708,5700.0
2006-05-05 09:45:00,37.27,37.3,37.12,37.16,27100.0,36.3318,36.3611,36.1856,36.2246,27100.0
2006-05-05 09:50:00,37.16,37.33,37.14,37.29,4300.0,36.2246,36.3903,36.2051,36.3513,4300.0
2006-05-05 09:55:00,37.32,37.46,37.32,37.44,8500.0,36.3806,36.517,36.3806,36.4975,8500.0
2006-05-05 10:00:00,37.5,37.5,37.36,37.36,7800.0,36.556,36.556,36.4195,36.4195,7800.0
2006-05-05 10:05:00,37.36,37.39,37.33,37.35,13900.0,36.4195,36.4488,36.3903,36.4098,13900.0
2006-05-05 10:10:00,37.35,37.35,37.3,37.35,5300.0,36.4098,36.4098,36.3611,36.4098,5300.0
2006-05-05 10:15:00,37.39,37.4,37.34,37.36,1600.0,36.4488,36.4585,36.4001,36.4195,1600.0
2006-05-05 10:20:00,37.34,37.34,37.27,37.3,4600.0,36.4001,36.4001,36.3318,36.3611,4600.0
2006-05-05 10:25:00,37.3,37.3,37.26,37.28,5600.0,36.3611,36.3611,36.3221,36.3416,5600.0
2006-05-05 10:30:00,37.29,37.3,37.25,37.25,3500.0,36.3513,36.3611,36.3123,36.3123,3500.0
2006-05-05 10:35:00,37.25,37.28,37.25,37.28,2100.0,36.3123,36.3416,36.3123,36.3416,2100.0
2006-05-05 10:40:00,37.27,37.31,37.26,37.3,4200.0,36.3318,36.3708,36.3221,36.3611,4200.0
2006-05-05 10:45:00,37.3,37.3,37.27,37.3,3700.0,36.3611,36.3611,36.3318,36.3611,3700.0
2006-05-05 10:50:00,37.3,37.3,37.27,37.27,5500.0,36.3611,36.3611,36.3318,36.3318,5500.0
2006-05-05 10:55:00,37.27,37.3,37.25,37.3,4100.0,36.3318,36.3611,36.3123,36.3611,4100.0
2006-05-05 11:00:00,37.28,37.29,37.28,37.29,5500.0,36.3416,36.3513,36.3416,36.3513,5500.0
2006-05-05 11:05:00,37.29,37.3,37.24,37.27,8300.0,36.3513,36.3611,36.3026,36.3318,8300.0
2006-05-05 11:10:00,37.27,37.28,37.26,37.27,1300.0,36.3318,36.3416,36.3221,36.3318,1300.0
2006-05-05 11:15:00,37.25,37.27,37.25,37.26,1700.0,36.3123,36.3318,36.3123,36.3221,1700.0
2006-05-05 11:20:00,37.25,37.26,37.25,37.26,3300.0,36.3123,36.3221,36.3123,36.3221,3300.0
2006-05-05 11:25:00,37.26,37.27,37.24,37.24,3500.0,36.3221,36.3318,36.3026,36.3026,3500.0
2006-05-05 11:30:00,37.25,37.25,37.24,37.25,2400.0,36.3123,36.3123,36.3026,36.3123,2400.0
2006-05-05 11:35:00,37.25,37.29,37.25,37.28,3300.0,36.3123,36.3513,36.3123,36.3416,3300.0
2006-05-05 11:40:00,37.29,37.29,37.28,37.28,400.0,36.3513,36.3513,36.3416,36.3416,400.0
2006-05-05 11:45:00,37.29,37.38,37.29,37.36,1600.0,36.3513,36.439,36.3513,36.4195,1600.0
2006-05-05 11:50:00,37.35,37.35,37.29,37.3,1200.0,36.4098,36.4098,36.3513,36.3611,1200.0
2006-05-05 11:55:00,37.32,37.32,37.29,37.3,3000.0,36.3806,36.3806,36.3513,36.3611,3000.0
2006-05-05 12:00:00,37.31,37.31,37.3,37.3,63900.0,36.3708,36.3708,36.3611,36.3611,63900.0
2006-05-05 12:05:00,37.3,37.3,37.22,37.23,65800.0,36.3611,36.3611,36.2831,36.2928,65800.0
2006-05-05 12:10:00,37.21,37.24,37.21,37.24,600.0,36.2733,36.3026,36.2733,36.3026,600.0
2006-05-05 12:15:00,37.24,37.26,37.22,37.26,2700.0,36.3026,36.3221,36.2831,36.3221,2700.0
2006-05-05 12:20:00,37.27,37.29,37.27,37.28,2000.0,36.3318,36.3513,36.3318,36.3416,2000.0
2006-05-05 12:25:00,37.28,37.28,37.19,37.22,56600.0,36.3416,36.3416,36.2538,36.2831,56600.0
2006-05-05 12:30:00,37.22,37.3,37.22,37.3,24200.0,36.2831,36.3611,36.2831,36.3611,24200.0
2006-05-05 12:35:00,37.3,37.34,37.3,37.32,47900.0,36.3611,36.4001,36.3611,36.3806,47900.0
2006-05-05 12:40:00,37.33,37.33,37.31,37.31,31200.0,36.3903,36.3903,36.3708,36.3708,31200.0
2006-05-05 12:45:00,37.31,37.37,37.29,37.37,14800.0,36.3708,36.4293,36.3513,36.4293,14800.0
2006-05-05 12:50:00,37.4,37.5,37.4,37.5,12100.0,36.4585,36.556,36.4585,36.556,12100.0
2006-05-05 12:55:00,37.49,37.49,37.45,37.48,47700.0,36.5463,36.5463,36.5073,36.5365,47700.0
2006-05-05 13:00:00,37.45,37.58,37.45,37.58,4200.0,36.5073,36.634,36.5073,36.634,4200.0
2006-05-05 13:05:00,37.58,37.63,37.57,37.62,2600.0,36.634,36.6828,36.6243,36.673,2600.0
2006-05-05 13:10:00,37.63,37.64,37.62,37.64,5900.0,36.6828,36.6925,36.673,36.6925,5900.0
2006-05-05 13:15:00,37.64,37.64,37.62,37.63,16500.0,36.6925,36.6925,36.673,36.6828,16500.0
2006-05-05 13:20:00,37.65,37.65,37.64,37.65,11700.0,36.7022,36.7022,36.6925,36.7022,11700.0
2006-05-05 13:25:00,37.65,37.65,37.64,37.65,11200.0,36.7022,36.7022,36.6925,36.7022,11200.0
2006-05-05 13:30:00,37.63,37.67,37.63,37.67,19000.0,36.6828,36.7217,36.6828,36.7217,19000.0
2006-05-05 13:35:00,37.66,37.72,37.66,37.72,3500.0,36.712,36.7705,36.712,36.7705,3500.0
2006-05-05 13:40:00,37.72,37.73,37.71,37.73,6200.0,36.7705,36.7802,36.7607,36.7802,6200.0
2006-05-05 13:45:00,37.73,37.74,37.68,37.7,36800.0,36.7802,36.79,36.7315,36.751,36800.0
2006-05-05 13:50:00,37.69,37.7,37.66,37.67,18400.0,36.7412,36.751,36.712,36.7217,18400.0
2006-05-05 13:55:00,37.66,37.7,37.66,37.7,10100.0,36.712,36.751,36.712,36.751,10100.0
2006-05-05 14:00:00,37.7,37.77,37.7,37.77,2400.0,36.751,36.8192,36.751,36.8192,2400.0
2006-05-05 14:05:00,37.78,37.94,37.77,37.89,12600.0,36.829,36.9849,36.8192,36.9362,12600.0
2006-05-05 14:10:00,37.89,37.96,37.89,37.95,4900.0,36.9362,37.0044,36.9362,36.9947,4900.0
2006-05-05 14:15:00,37.93,37.95,37.92,37.93,8400.0,36.9752,36.9947,36.9655,36.9752,8400.0
2006-05-05 14:20:00,37.94,37.95,37.94,37.94,800.0,36.9849,36.9947,36.9849,36.9849,800.0
2006-05-05 14:25:00,37.94,38.03,37.94,38.02,5600.0,36.9849,37.0727,36.9849,37.0629,5600.0
2006-05-05 14:30:00,38.02,38.02,37.98,37.99,14100.0,37.0629,37.0629,37.0239,37.0337,14100.0
2006-05-05 14:35:00,37.98,37.98,37.96,37.97,2200.0,37.0239,37.0239,37.0044,37.0142,2200.0
2006-05-05 14:40:00,37.96,37.97,37.93,37.95,2400.0,37.0044,37.0142,36.9752,36.9947,2400.0
2006-05-05 14:45:00,37.95,38.05,37.95,38.04,4400.0,36.9947,37.0922,36.9947,37.0824,4400.0
2006-05-05 14:50:00,38.04,38.06,38.04,38.06,4200.0,37.0824,37.1019,37.0824,37.1019,4200.0
2006-05-05 14:55:00,38.07,38.17,38.06,38.06,14500.0,37.1117,37.2092,37.1019,37.1019,14500.0
2006-05-05 15:00:00,38.07,38.1,38.05,38.06,7200.0,37.1117,37.1409,37.0922,37.1019,7200.0
2006-05-05 15:05:00,38.06,38.08,38.06,38.08,4600.0,37.1019,37.1214,37.1019,37.1214,4600.0
2006-05-05 15:10:00,38.09,38.39,38.09,38.32,45700.0,37.1312,37.4236,37.1312,37.3554,45700.0
2006-05-05 15:15:00,38.32,38.46,38.3,38.3,30600.0,37.3554,37.4919,37.3359,37.3359,30600.0
2006-05-05 15:20:00,38.31,38.32,38.26,38.29,25900.0,37.3456,37.3554,37.2969,37.3261,25900.0
2006-05-05 15:25:00,38.29,38.29,38.1,38.1,17100.0,37.3261,37.3261,37.1409,37.1409,17100.0
2006-05-05 15:30:00,38.1,38.15,38.05,38.09,18900.0,37.1409,37.1897,37.0922,37.1312,18900.0
2006-05-05 15:35:00,38.08,38.09,38.02,38.02,17400.0,37.1214,37.1312,37.0629,37.0629,17400.0
2006-05-05 15:40:00,38.03,38.07,38.01,38.04,32100.0,37.0727,37.1117,37.0532,37.0824,32100.0
2006-05-05 15:45:00,38.04,38.12,38.02,38.12,26900.0,37.0824,37.1604,37.0629,37.1604,26900.0
2006-05-05 15:50:00,38.12,38.21,38.09,38.19,14300.0,37.1604,37.2482,37.1312,37.2287,14300.0
2006-05-05 15:55:00,38.19,38.21,38.13,38.18,37000.0,37.2287,37.2482,37.1702,37.2189,37000.0
2006-05-08 09:30:00,38.19,38.24,38.19,38.24,4900.0,37.2287,37.2774,37.2287,37.2774,4900.0
2006-05-08 09:35:00,38.29,38.4,38.23,38.23,9300.0,37.3261,37.4334,37.2676,37.2676,9300.0
2006-05-08 09:40:00,38.26,38.36,38.25,38.36,4300.0,37.2969,37.3944,37.2871,37.3944,4300.0
2006-05-08 09:45:00,38.38,38.38,38.35,38.35,5700.0,37.4139,37.4139,37.3846,37.3846,5700.0
2006-05-08 09:50:00,38.38,38.38,38.33,38.34,8800.0,37.4139,37.4139,37.3651,37.3749,8800.0
2006-05-08 09:55:00,38.31,38.33,38.31,38.32,3400.0,37.3456,37.3651,37.3456,37.3554,3400.0
2006-05-08 10:00:00,38.32,38.33,38.21,38.21,8100.0,37.3554,37.3651,37.2482,37.2482,8100.0
2006-05-08 10:05:00,38.21,38.34,38.21,38.26,5500.0,37.2482,37.3749,37.2482,37.2969,5500.0
2006-05-08 10:10:00,38.29,38.33,38.28,38.29,3500.0,37.3261,37.3651,37.3164,37.3261,3500.0
2006-05-08 10:15:00,38.28,38.29,38.25,38.25,3200.0,37.3164,37.3261,37.2871,37.2871,3200.0
2006-05-08 10:20:00,38.29,38.29,38.25,38.25,28700.0,37.3261,37.3261,37.2871,37.2871,28700.0
2006-05-08 10:25:00,38.25,38.28,38.25,38.27,26100.0,37.2871,37.3164,37.2871,37.3066,26100.0
2006-05-08 10:30:00,38.26,38.26,38.23,38.24,2800.0,37.2969,37.2969,37.2676,37.2774,2800.0
2006-05-08 10:35:00,38.24,38.24,38.21,38.21,7300.0,37.2774,37.2774,37.2482,37.2482,7300.0
2006-05-08 10:40:00,38.24,38.28,38.22,38.28,9900.0,37.2774,37.3164,37.2579,37.3164,9900.0
2006-05-08 10:45:00,38.28,38.3,38.25,38.3,19400.0,37.3164,37.3359,37.2871,37.3359,19400.0
2006-05-08 10:50:00,38.3,38.3,38.24,38.24,7500.0,37.3359,37.3359,37.2774,37.2774,7500.0
2006-05-08 10:55:00,38.24,38.28,38.24,38.27,5300.0,37.2774,37.3164,37.2774,37.3066,5300.0
2006-05-08 11:00:00,38.28,38.32,38.28,38.31,6300.0,37.3164,37.3554,37.3164,37.3456,6300.0
2006-05-08 11:05:00,38.31,38.37,38.29,38.37,15100.0,37.3456,37.4041,37.3261,37.4041,15100.0
2006-05-08 11:10:00,38.34,38.41,38.34,38.39,5000.0,37.3749,37.4431,37.3749,37.4236,5000.0
2006-05-08 11:15:00,38.39,38.39,38.33,38.34,2400.0,37.4236,37.4236,37.3651,37.3749,2400.0
2006-05-08 11:20:00,38.34,38.35,38.3,38.31,3900.0,37.3749,37.3846,37.3359,37.3456,3900.0
2006-05-08 11:25:00,38.3,38.3,38.28,38.29,2700.0,37.3359,37.3359,37.3164,37.3261,2700.0
2006-05-08 11:30:00,38.28,38.31,38.27,38.31,6300.0,37.3164,37.3456,37.3066,37.3456,6300.0
2006-05-08 11:35:00,38.31,38.35,38.31,38.35,3800.0,37.3456,37.3846,37.3456,37.3846,3800.0
2006-05-08 11:40:00,38.35,38.38,38.34,38.35,3700.0,37.3846,37.4139,37.3749,37.3846,3700.0
2006-05-08 11:45:00,38.35,38.36,38.34,38.36,1400.0,37.3846,37.3944,37.3749,37.3944,1400.0
2006-05-08 11:50:00,38.35,38.36,38.34,38.35,3300.0,37.3846,37.3944,37.3749,37.3846,3300.0
2006-05-08 11:55:00,38.34,38.35,38.34,38.35,800.0,37.3749,37.3846,37.3749,37.3846,800.0
2006-05-08 12:00:00,38.35,38.36,38.34,38.35,4300.0,37.3846,37.3944,37.3749,37.3846,4300.0
2006-05-08 12:05:00,38.36,38.39,38.35,38.38,5000.0,37.3944,37.4236,37.3846,37.4139,5000.0
2006-05-08 12:10:00,38.37,38.39,38.37,38.39,5000.0,37.4041,37.4236,37.4041,37.4236,5000.0
2006-05-08 12:15:00,38.39,38.41,38.38,38.41,2000.0,37.4236,37.4431,37.4139,37.4431,2000.0
2006-05-08 12:20:00,38.4,38.42,38.38,38.4,9200.0,37.4334,37.4529,37.4139,37.4334,9200.0
2006-05-08 12:25:00,38.42,38.42,38.4,38.42,8300.0,37.4529,37.4529,37.4334,37.4529,8300.0
2006-05-08 12:30:00,38.41,38.42,38.4,38.42,6700.0,37.4431,37.4529,37.4334,37.4529,6700.0
2006-05-08 12:35:00,38.44,38.44,38.42,38.44,5800.0,37.4724,37.4724,37.4529,37.4724,5800.0
2006-05-08 12:40:00,38.44,38.44,38.4,38.42,6900.0,37.4724,37.4724,37.4334,37.4529,6900.0
2006-05-08 12:45:00,38.4,38.45,38.4,38.42,5900.0,37.4334,37.4821,37.4334,37.4529,5900.0
2006-05-08 12:50:00,38.44,38.48,38.43,38.47,5300.0,37.4724,37.5114,37.4626,37.5016,5300.0
2006-05-08 12:55:00,38.48,38.48,38.42,38.44,4300.0,37.5114,37.5114,37.4529,37.4724,4300.0
2006-05-08 13:00:00,38.43,38.44,38.42,38.43,4100.0,37.4626,37.4724,37.4529,37.4626,4100.0
2006-05-08 13:05:00,38.43,38.45,38.43,38.44,2800.0,37.4626,37.4821,37.4626,37.4724,2800.0
2006-05-08 13:10:00,38.43,38.47,38.4,38.46,11300.0,37.4626,37.5016,37.4334,37.4919,11300.0
2006-05-08 13:15:00,38.46,38.47,38.46,38.46,3000.0,37.4919,37.5016,37.4919,37.4919,3000.0
2006-05-08 13:20:00,38.47,38.47,38.46,38.47,6400.0,37.5016,37.5016,37.4919,37.5016,6400.0
2006-05-08 13:25:00,38.47,38.47,38.46,38.46,800.0,37.5016,37.5016,37.4919,37.4919,800.0
2006-05-08 13:30:00,38.46,38.5,38.44,38.5,10800.0,37.4919,37.5309,37.4724,37.5309,10800.0
2006-05-08 13:35:00,38.5,38.54,38.5,38.53,6900.0,37.5309,37.5698,37.5309,37.5601,6900.0
2006-05-08 13:40:00,38.52,38.52,38.48,38.51,4500.0,37.5503,37.5503,37.5114,37.5406,4500.0
2006-05-08 13:45:00,38.54,38.64,38.52,38.63,9600.0,37.5698,37.6673,37.5503,37.6576,9600.0
2006-05-08 13:50:00,38.62,38.63,38.59,38.6,4800.0,37.6478,37.6576,37.6186,37.6283,4800.0
2006-05-08 13:55:00,38.6,38.61,38.58,38.6,3600.0,37.6283,37.6381,37.6088,37.6283,3600.0
2006-05-08 14:00:00,38.6,38.6,38.57,38.57,6200.0,37.6283,37.6283,37.5991,37.5991,6200.0
2006-05-08 14:05:00,38.57,38.59,38.57,38.59,3700.0,37.5991,37.6186,37.5991,37.6186,3700.0
2006-05-08 14:10:00,38.6,38.61,38.53,38.53,10400.0,37.6283,37.6381,37.5601,37.5601,10400.0
2006-05-08 14:15:00,38.53,38.56,38.53,38.56,10700.0,37.5601,37.5893,37.5601,37.5893,10700.0
2006-05-08 14:20:00,38.55,38.56,38.55,38.56,4000.0,37.5796,37.5893,37.5796,37.5893,4000.0
2006-05-08 14:25:00,38.55,38.56,38.54,38.55,5900.0,37.5796,37.5893,37.5698,37.5796,5900.0
2006-05-08 14:30:00,38.55,38.58,38.5,38.55,23600.0,37.5796,37.6088,37.5309,37.5796,23600.0
2006-05-08 14:35:00,38.55,38.59,38.54,38.58,8100.0,37.5796,37.6186,37.5698,37.6088,8100.0
2006-05-08 14:40:00,38.55,38.65,38.52,38.65,16000.0,37.5796,37.6771,37.5503,37.6771,16000.0
2006-05-08 14:45:00,38.63,38.63,38.56,38.56,7000.0,37.6576,37.6576,37.5893,37.5893,7000.0
2006-05-08 14:50:00,38.6,38.63,38.6,38.62,11600.0,37.6283,37.6576,37.6283,37.6478,11600.0
2006-05-08 14:55:00,38.62,38.62,38.6,38.61,6200.0,37.6478,37.6478,37.6283,37.6381,6200.0
2006-05-08 15:00:00,38.61,38.63,38.6,38.62,8400.0,37.6381,37.6576,37.6283,37.6478,8400.0
2006-05-08 15:05:00,38.62,38.65,38.61,38.63,16000.0,37.6478,37.6771,37.6381,37.6576,16000.0
2006-05-08 15:10:00,38.63,38.65,38.61,38.64,16000.0,37.6576,37.6771,37.6381,37.6673,16000.0
2006-05-08 15:15:00,38.64,38.65,38.56,38.59,16000.0,37.6673,37.6771,37.5893,37.6186,16000.0
2006-05-08 15:20:00,38.59,38.61,38.59,38.6,26600.0,37.6186,37.6381,37.6186,37.6283,26600.0
2006-05-08 15:25:00,38.6,38.64,38.58,38.63,19900.0,37.6283,37.6673,37.6088,37.6576,19900.0
2006-05-08 15:30:00,38.62,38.63,38.58,38.61,30400.0,37.6478,37.6576,37.6088,37.6381,30400.0
2006-05-08 15:35:00,38.61,38.63,38.61,38.63,10000.0,37.6381,37.6576,37.6381,37.6576,10000.0
2006-05-08 15:40:00,38.63,38.73,38.63,38.72,41800.0,37.6576,37.7551,37.6576,37.7453,41800.0
2006-05-08 15:45:00,38.71,38.72,38.55,38.56,30700.0,37.7356,37.7453,37.5796,37.5893,30700.0
2006-05-08 15:50:00,38.56,38.57,38.48,38.49,19200.0,37.5893,37.5991,37.5114,37.5211,19200.0
2006-05-08 15:55:00,38.48,38.49,38.45,38.47,38600.0,37.5114,37.5211,37.4821,37.5016,38600.0
2006-05-09 09:30:00,38.5,38.55,38.4,38.54,12600.0,37.5309,37.5796,37.4334,37.5698,12600.0
2006-05-09 09:35:00,38.56,38.71,38.56,38.6,10300.0,37.5893,37.7356,37.5893,37.6283,10300.0
2006-05-09 09:40:00,38.64,38.65,38.5,38.5,6700.0,37.6673,37.6771,37.5309,37.5309,6700.0
2006-05-09 09:45:00,38.49,38.51,38.48,38.5,7900.0,37.5211,37.5406,37.5114,37.5309,7900.0
2006-05-09 09:50:00,38.5,38.56,38.41,38.41,10300.0,37.5309,37.5893,37.4431,37.4431,10300.0
2006-05-09 09:55:00,38.4,38.51,38.4,38.45,22200.0,37.4334,37.5406,37.4334,37.4821,22200.0
2006-05-09 10:00:00,38.45,38.47,38.41,38.45,6100.0,37.4821,37.5016,37.4431,37.4821,6100.0
2006-05-09 10:05:00,38.43,38.45,38.35,38.39,30300.0,37.4626,37.4821,37.3846,37.4236,30300.0
2006-05-09 10:10:00,38.38,38.39,38.26,38.3,14900.0,37.4139,37.4236,37.2969,37.3359,14900.0
2006-05-09 10:15:00,38.3,38.33,38.2,38.21,23900.0,37.3359,37.3651,37.2384,37.2482,23900.0
2006-05-09 10:20:00,38.25,38.3,38.21,38.28,14100.0,37.2871,37.3359,37.2482,37.3164,14100.0
2006-05-09 10:25:00,38.26,38.35,38.26,38.35,1800.0,37.2969,37.3846,37.2969,37.3846,1800.0
2006-05-09 10:30:00,38.35,38.38,38.31,38.36,3000.0,37.3846,37.4139,37.3456,37.3944,3000.0
2006-05-09 10:35:00,38.35,38.37,38.27,38.27,18600.0,37.3846,37.4041,37.3066,37.3066,18600.0
2006-05-09 10:40:00,38.31,38.32,38.22,38.25,21800.0,37.3456,37.3554,37.2579,37.2871,21800.0
2006-05-09 10:45:00,38.24,38.25,38.23,38.23,10500.0,37.2774,37.2871,37.2676,37.2676,10500.0
2006-05-09 10:50:00,38.25,38.3,38.1,38.2,28100.0,37.2871,37.3359,37.1409,37.2384,28100.0
2006-05-09 10:55:00,38.19,38.22,38.19,38.19,400.0,37.2287,37.2579,37.2287,37.2287,400.0
2006-05-09 11:00:00,38.17,38.2,38.15,38.2,1900.0,37.2092,37.2384,37.1897,37.2384,1900.0
2006-05-09 11:05:00,38.17,38.21,38.1,38.13,25600.0,37.2092,37.2482,37.1409,37.1702,25600.0
2006-05-09 11:10:00,38.11,38.16,38.11,38.13,2000.0,37.1507,37.1994,37.1507,37.1702,2000.0
2006-05-09 11:15:00,38.16,38.16,38.1,38.1,2600.0,37.1994,37.1994,37.1409,37.1409,2600.0
2006-05-09 11:20:00,38.16,38.17,38.1,38.1,3200.0,37.1994,37.2092,37.1409,37.1409,3200.0
2006-05-09 11:25:00,38.09,38.1,38.05,38.09,6400.0,37.1312,37.1409,37.0922,37.1312,6400.0
2006-05-09 11:30:00,38.08,38.18,38.05,38.05,18800.0,37.1214,37.2189,37.0922,37.0922,18800.0
2006-05-09 11:35:00,38.06,38.21,38.02,38.16,20100.0,37.1019,37.2482,37.0629,37.1994,20100.0
2006-05-09 11:40:00,38.17,38.21,38.1,38.19,57600.0,37.2092,37.2482,37.1409,37.2287,57600.0
2006-05-09 11:45:00,38.2,38.22,38.09,38.13,42400.0,37.2384,37.2579,37.1312,37.1702,42400.0
2006-05-09 11:50:00,38.13,38.15,38.09,38.15,4800.0,37.1702,37.1897,37.1312,37.1897,4800.0
2006-05-09 11:55:00,38.15,38.19,38.15,38.18,4000.0,37.1897,37.2287,37.1897,37.2189,4000.0
2006-05-09 12:00:00,38.21,38.29,38.18,38.27,80100.0,37.2482,37.3261,37.2189,37.3066,80100.0
2006-05-09 12:05:00,38.29,38.3,38.1,38.17,19300.0,37.3261,37.3359,37.1409,37.2092,19300.0
2006-05-09 12:10:00,38.17,38.34,38.17,38.32,40200.0,37.2092,37.3749,37.2092,37.3554,40200.0
2006-05-09 12:15:00,38.28,38.28,38.25,38.25,400.0,37.3164,37.3164,37.2871,37.2871,400.0
2006-05-09 12:20:00,38.29,38.38,38.25,38.36,27400.0,37.3261,37.4139,37.2871,37.3944,27400.0
2006-05-09 12:25:00,38.33,38.33,38.26,38.26,2700.0,37.3651,37.3651,37.2969,37.2969,2700.0
2006-05-09 12:30:00,38.29,38.31,38.25,38.27,23600.0,37.3261,37.3456,37.2871,37.3066,23600.0
2006-05-09 12:35:00,38.3,38.33,38.26,38.29,25400.0,37.3359,37.3651,37.2969,37.3261,25400.0
2006-05-09 12:40:00,38.3,38.31,38.25,38.25,25800.0,37.3359,37.3456,37.2871,37.2871,25800.0
2006-05-09 12:45:00,38.25,38.25,38.15,38.15,16400.0,37.2871,37.2871,37.1897,37.1897,16400.0
2006-05-09 12:50:00,38.15,38.22,38.12,38.2,8800.0,37.1897,37.2579,37.1604,37.2384,8800.0
2006-05-09 12:55:00,38.2,38.24,38.2,38.24,1600.0,37.2384,37.2774,37.2384,37.2774,1600.0
2006-05-09 13:00:00,38.26,38.27,38.25,38.26,800.0,37.2969,37.3066,37.2871,37.2969,800.0
2006-05-09 13:05:00,38.25,38.28,38.16,38.19,41500.0,37.2871,37.3164,37.1994,37.2287,41500.0
2006-05-09 13:10:00,38.2,38.26,38.19,38.26,2600.0,37.2384,37.2969,37.2287,37.2969,2600.0
2006-05-09 13:15:00,38.28,38.28,38.26,38.28,800.0,37.3164,37.3164,37.2969,37.3164,800.0
2006-05-09 13:20:00,38.28,38.31,38.28,38.28,900.0,37.3164,37.3456,37.3164,37.3164,900.0
2006-05-09 13:25:00,38.29,38.3,38.29,38.29,400.0,37.3261,37.3359,37.3261,37.3261,400.0
2006-05-09 13:30:00,38.29,38.31,38.21,38.26,19500.0,37.3261,37.3456,37.2482,37.2969,19500.0
2006-05-09 13:35:00,38.25,38.27,38.22,38.22,7300.0,37.2871,37.3066,37.2579,37.2579,7300.0
2006-05-09 13:40:00,38.24,38.24,38.15,38.18,20700.0,37.2774,37.2774,37.1897,37.2189,20700.0
2006-05-09 13:45:00,38.17,38.25,38.16,38.17,105000.0,37.2092,37.2871,37.1994,37.2092,105000.0
2006-05-09 13:50:00,38.17,38.19,38.17,38.18,9500.0,37.2092,37.2287,37.2092,37.2189,9500.0
2006-05-09 13:55:00,38.19,38.19,38.18,38.19,4800.0,37.2287,37.2287,37.2189,37.2287,4800.0
2006-05-09 14:00:00,38.19,38.22,38.18,38.22,4600.0,37.2287,37.2579,37.2189,37.2579,4600.0
2006-05-09 14:05:00,38.22,38.24,38.2,38.21,27900.0,37.2579,37.2774,37.2384,37.2482,27900.0
2006-05-09 14:10:00,38.21,38.22,38.21,38.21,3400.0,37.2482,37.2579,37.2482,37.2482,3400.0
2006-05-09 14:15:00,38.23,38.23,38.21,38.22,1600.0,37.2676,37.2676,37.2482,37.2579,1600.0
2006-05-09 14:20:00,38.22,38.23,38.15,38.21,51500.0,37.2579,37.2676,37.1897,37.2482,51500.0
2006-05-09 14:25:00,38.21,38.23,38.14,38.16,28400.0,37.2482,37.2676,37.1799,37.1994,28400.0
2006-05-09 14:30:00,38.15,38.16,38.15,38.15,1400.0,37.1897,37.1994,37.1897,37.1897,1400.0
2006-05-09 14:35:00,38.16,38.2,38.16,38.2,1700.0,37.1994,37.2384,37.1994,37.2384,1700.0
2006-05-09 14:40:00,38.2,38.22,38.14,38.2,24400.0,37.2384,37.2579,37.1799,37.2384,24400.0
2006-05-09 14:45:00,38.21,38.21,38.15,38.2,64500.0,37.2482,37.2482,37.1897,37.2384,64500.0
2006-05-09 14:50:00,38.2,38.23,38.19,38.2,18900.0,37.2384,37.2676,37.2287,37.2384,18900.0
2006-05-09 14:55:00,38.19,38.2,38.17,38.18,13700.0,37.2287,37.2384,37.2092,37.2189,13700.0
2006-05-09 15:00:00,38.19,38.23,38.18,38.23,6000.0,37.2287,37.2676,37.2189,37.2676,6000.0
2006-05-09 15:05:00,38.22,38.23,38.22,38.22,5100.0,37.2579,37.2676,37.2579,37.2579,5100.0
2006-05-09 15:10:00,38.22,38.26,38.22,38.26,8900.0,37.2579,37.2969,37.2579,37.2969,8900.0
2006-05-09 15:15:00,38.27,38.27,38.23,38.23,22200.0,37.3066,37.3066,37.2676,37.2676,22200.0
2006-05-09 15:20:00,38.24,38.27,38.24,38.25,22900.0,37.2774,37.3066,37.2774,37.2871,22900.0
2006-05-09 15:25:00,38.25,38.27,38.25,38.26,10800.0,37.2871,37.3066,37.2871,37.2969,10800.0
2006-05-09 15:30:00,38.29,38.29,38.26,38.27,31600.0,37.3261,37.3261,37.2969,37.3066,31600.0
2006-05-09 15:35:00,38.28,38.29,38.28,38.29,6000.0,37.3164,37.3261,37.3164,37.3261,6000.0
2006-05-09 15:40:00,38.3,38.34,38.29,38.31,17500.0,37.3359,37.3749,37.3261,37.3456,17500.0
2006-05-09 15:45:00,38.33,38.33,38.3,38.31,10600.0,37.3651,37.3651,37.3359,37.3456,10600.0
2006-05-09 15:50:00,38.3,38.31,38.15,38.21,34600.0,37.3359,37.3456,37.1897,37.2482,34600.0
2006-05-09 15:55:00,38.24,38.28,38.24,38.24,15900.0,37.2774,37.3164,37.2774,37.2774,15900.0
2006-05-10 09:30:00,38.1,38.1,38.08,38.08,4000.0,37.1409,37.1409,37.1214,37.1214,4000.0
2006-05-10 09:35:00,38.08,38.15,38.08,38.15,2500.0,37.1214,37.1897,37.1214,37.1897,2500.0
2006-05-10 09:40:00,38.15,38.15,38.09,38.14,3000.0,37.1897,37.1897,37.1312,37.1799,3000.0
2006-05-10 09:45:00,38.14,38.2,38.14,38.19,700.0,37.1799,37.2384,37.1799,37.2287,700.0
2006-05-10 09:50:00,38.16,38.21,38.16,38.21,3600.0,37.1994,37.2482,37.1994,37.2482,3600.0
2006-05-10 09:55:00,38.2,38.3,38.2,38.27,11100.0,37.2384,37.3359,37.2384,37.3066,11100.0
2006-05-10 10:00:00,38.24,38.26,38.21,38.25,7400.0,37.2774,37.2969,37.2482,37.2871,7400.0
2006-05-10 10:05:00,38.24,38.24,38.23,38.24,3600.0,37.2774,37.2774,37.2676,37.2774,3600.0
2006-05-10 10:10:00,38.28,38.3,38.26,38.29,3100.0,37.3164,37.3359,37.2969,37.3261,3100.0
2006-05-10 10:15:00,38.28,38.3,38.26,38.29,3500.0,37.3164,37.3359,37.2969,37.3261,3500.0
2006-05-10 10:20:00,38.27,38.34,38.27,38.34,2300.0,37.3066,37.3749,37.3066,37.3749,2300.0
2006-05-10 10:25:00,38.32,38.38,38.32,38.34,7400.0,37.3554,37.4139,37.3554,37.3749,7400.0
2006-05-10 10:30:00,38.35,38.37,38.34,38.34,6500.0,37.3846,37.4041,37.3749,37.3749,6500.0
2006-05-10 10:35:00,38.33,38.38,38.29,38.38,8700.0,37.3651,37.4139,37.3261,37.4139,8700.0
2006-05-10 10:40:00,38.38,38.4,38.38,38.39,6500.0,37.4139,37.4334,37.4139,37.4236,6500.0
2006-05-10 10:45:00,38.39,38.4,38.35,38.38,4700.0,37.4236,37.4334,37.3846,37.4139,4700.0
2006-05-10 10:50:00,38.38,38.53,38.38,38.5,11100.0,37.4139,37.5601,37.4139,37.5309,11100.0
2006-05-10 10:55:00,38.49,38.49,38.45,38.45,2700.0,37.5211,37.5211,37.4821,37.4821,2700.0
2006-05-10 11:00:00,38.45,38.49,38.43,38.47,6500.0,37.4821,37.5211,37.4626,37.5016,6500.0
2006-05-10 11:05:00,38.46,38.5,38.46,38.49,3400.0,37.4919,37.5309,37.4919,37.5211,3400.0
2006-05-10 11:10:00,38.48,38.5,38.46,38.47,1500.0,37.5114,37.5309,37.4919,37.5016,1500.0
2006-05-10 11:15:00,38.47,38.51,38.45,38.47,20300.0,37.5016,37.5406,37.4821,37.5016,20300.0
2006-05-10 11:20:00,38.46,38.47,38.42,38.45,8000.0,37.4919,37.5016,37.4529,37.4821,8000.0
2006-05-10 11:25:00,38.44,38.48,38.44,38.48,3500.0,37.4724,37.5114,37.4724,37.5114,3500.0
2006-05-10 11:30:00,38.47,38.51,38.47,38.51,8100.0,37.5016,37.5406,37.5016,37.5406,8100.0
2006-05-10 11:35:00,38.52,38.56,38.52,38.55,6000.0,37.5503,37.5893,37.5503,37.5796,6000.0
2006-05-10 11:40:00,38.54,38.57,38.5,38.55,6500.0,37.5698,37.5991,37.5309,37.5796,6500.0
2006-05-10 11:45:00,38.55,38.58,38.55,38.57,1800.0,37.5796,37.6088,37.5796,37.5991,1800.0
2006-05-10 11:50:00,38.57,38.6,38.56,38.57,6000.0,37.5991,37.6283,37.5893,37.5991,6000.0
2006-05-10 11:55:00,38.56,38.64,38.56,38.64,14600.0,37.5893,37.6673,37.5893,37.6673,14600.0
2006-05-10 12:00:00,38.64,38.66,38.61,38.63,9000.0,37.6673,37.6868,37.6381,37.6576,9000.0
2006-05-10 12:05:00,38.61,38.65,38.59,38.6,16000.0,37.6381,37.6771,37.6186,37.6283,16000.0
2006-05-10 12:10:00,38.61,38.62,38.54,38.59,10300.0,37.6381,37.6478,37.5698,37.6186,10300.0
2006-05-10 12:15:00,38.59,38.62,38.59,38.62,6400.0,37.6186,37.6478,37.6186,37.6478,6400.0
2006-05-10 12:20:00,38.62,38.63,38.6,38.63,6100.0,37.6478,37.6576,37.6283,37.6576,6100.0
2006-05-10 12:25:00,38.6,38.6,38.54,38.55,18900.0,37.6283,37.6283,37.5698,37.5796,18900.0
2006-05-10 12:30:00,38.55,38.58,38.53,38.53,6900.0,37.5796,37.6088,37.5601,37.5601,6900.0
2006-05-10 12:35:00,38.53,38.53,38.46,38.49,9900.0,37.5601,37.5601,37.4919,37.5211,9900.0
2006-05-10 12:40:00,38.5,38.5,38.49,38.49,5100.0,37.5309,37.5309,37.5211,37.5211,5100.0
2006-05-10 12:45:00,38.49,38.5,38.47,38.48,4900.0,37.5211,37.5309,37.5016,37.5114,4900.0
2006-05-10 12:50:00,38.48,38.5,38.47,38.49,4800.0,37.5114,37.5309,37.5016,37.5211,4800.0
2006-05-10 12:55:00,38.49,38.51,38.45,38.5,11000.0,37.5211,37.5406,37.4821,37.5309,11000.0
2006-05-10 13:00:00,38.51,38.53,38.51,38.53,5100.0,37.5406,37.5601,37.5406,37.5601,5100.0
2006-05-10 13:05:00,38.53,38.54,38.51,38.53,7000.0,37.5601,37.5698,37.5406,37.5601,7000.0
2006-05-10 13:10:00,38.53,38.54,38.51,38.51,5900.0,37.5601,37.5698,37.5406,37.5406,5900.0
2006-05-10 13:15:00,38.51,38.54,38.5,38.5,18100.0,37.5406,37.5698,37.5309,37.5309,18100.0
2006-05-10 13:20:00,38.52,38.6,38.51,38.59,14800.0,37.5503,37.6283,37.5406,37.6186,14800.0
2006-05-10 13:25:00,38.6,38.63,38.6,38.63,17600.0,37.6283,37.6576,37.6283,37.6576,17600.0
2006-05-10 13:30:00,38.67,38.75,38.67,38.75,7400.0,37.6966,37.7746,37.6966,37.7746,7400.0
2006-05-10 13:35:00,38.75,38.75,38.71,38.74,6400.0,37.7746,37.7746,37.7356,37.7648,6400.0
2006-05-10 13:40:00,38.71,38.76,38.7,38.74,12300.0,37.7356,37.7843,37.7258,37.7648,12300.0
2006-05-10 13:45:00,38.71,38.74,38.64,38.64,6400.0,37.7356,37.7648,37.6673,37.6673,6400.0
2006-05-10 13:50:00,38.6,38.6,38.55,38.55,1800.0,37.6283,37.6283,37.5796,37.5796,1800.0
2006-05-10 13:55:00,38.52,38.55,38.47,38.54,29900.0,37.5503,37.5796,37.5016,37.5698,29900.0
2006-05-10 14:00:00,38.56,38.6,38.5,38.52,20300.0,37.5893,37.6283,37.5309,37.5503,20300.0
2006-05-10 14:05:00,38.52,38.6,38.5,38.58,8300.0,37.5503,37.6283,37.5309,37.6088,8300.0
2006-05-10 14:10:00,38.58,38.69,38.58,38.69,9900.0,37.6088,37.7161,37.6088,37.7161,9900.0
2006-05-10 14:15:00,38.65,38.7,38.56,38.68,57400.0,37.6771,37.7258,37.5893,37.7063,57400.0
2006-05-10 14:20:00,38.68,38.76,38.62,38.67,14800.0,37.7063,37.7843,37.6478,37.6966,14800.0
2006-05-10 14:25:00,38.67,38.68,38.45,38.45,18100.0,37.6966,37.7063,37.4821,37.4821,18100.0
2006-05-10 14:30:00,38.45,38.54,38.45,38.54,18300.0,37.4821,37.5698,37.4821,37.5698,18300.0
2006-05-10 14:35:00,38.54,38.6,38.52,38.59,21500.0,37.5698,37.6283,37.5503,37.6186,21500.0
2006-05-10 14:40:00,38.62,38.72,38.62,38.72,3100.0,37.6478,37.7453,37.6478,37.7453,3100.0
2006-05-10 14:45:00,38.75,38.8,38.66,38.72,20200.0,37.7746,37.8233,37.6868,37.7453,20200.0
2006-05-10 14:50:00,38.72,38.92,38.72,38.91,18100.0,37.7453,37.9403,37.7453,37.9305,18100.0
2006-05-10 14:55:00,38.91,38.91,38.76,38.81,22100.0,37.9305,37.9305,37.7843,37.833,22100.0
2006-05-10 15:00:00,38.81,38.85,38.8,38.8,9300.0,37.833,37.872,37.8233,37.8233,9300.0
2006-05-10 15:05:00,38.81,38.86,38.8,38.81,12200.0,37.833,37.8818,37.8233,37.833,12200.0
2006-05-10 15:10:00,38.81,38.86,38.81,38.82,11800.0,37.833,37.8818,37.833,37.8428,11800.0
2006-05-10 15:15:00,38.82,38.82,38.75,38.75,12800.0,37.8428,37.8428,37.7746,37.7746,12800.0
2006-05-10 15:20:00,38.76,38.77,38.65,38.67,13300.0,37.7843,37.7941,37.6771,37.6966,13300.0
2006-05-10 15:25:00,38.66,38.66,38.47,38.47,7600.0,37.6868,37.6868,37.5016,37.5016,7600.0
2006-05-10 15:30:00,38.47,38.57,38.43,38.52,7700.0,37.5016,37.5991,37.4626,37.5503,7700.0
2006-05-10 15:35:00,38.54,38.62,38.54,38.54,11900.0,37.5698,37.6478,37.5698,37.5698,11900.0
2006-05-10 15:40:00,38.54,38.58,38.53,38.54,8800.0,37.5698,37.6088,37.5601,37.5698,8800.0
2006-05-10 15:45:00,38.53,38.54,38.46,38.46,7500.0,37.5601,37.5698,37.4919,37.4919,7500.0
2006-05-10 15:50:00,38.47,38.51,38.42,38.42,7000.0,37.5016,37.5406,37.4529,37.4529,7000.0
2006-05-10 15:55:00,38.44,38.46,38.41,38.44,16200.0,37.4724,37.4919,37.4431,37.4724,16200.0
2006-05-11 09:30:00,38.38,38.41,38.23,38.28,6600.0,37.4336,37.4628,37.2873,37.336,6600.0
2006-05-11 09:35:00,38.33,38.35,38.07,38.07,5400.0,37.3848,37.4043,37.1312,37.1312,5400.0
2006-05-11 09:40:00,38.05,38.05,37.92,38.03,8000.0,37.1117,37.1117,36.9849,37.0922,8000.0
2006-05-11 09:45:00,38.0,38.08,38.0,38.06,3400.0,37.0629,37.141,37.0629,37.1215,3400.0
2006-05-11 09:50:00,38.13,38.13,38.05,38.1,3400.0,37.1897,37.1897,37.1117,37.1605,3400.0
2006-05-11 09:55:00,38.12,38.12,38.0,38.0,7400.0,37.18,37.18,37.0629,37.0629,7400.0
2006-05-11 10:00:00,38.01,38.07,38.0,38.0,5900.0,37.0727,37.1312,37.0629,37.0629,5900.0
2006-05-11 10:05:00,38.0,38.04,37.97,38.0,19900.0,37.0629,37.1019,37.0337,37.0629,19900.0
2006-05-11 10:10:00,38.02,38.06,38.02,38.06,4400.0,37.0824,37.1215,37.0824,37.1215,4400.0
2006-05-11 10:15:00,38.06,38.13,38.06,38.13,8600.0,37.1215,37.1897,37.1215,37.1897,8600.0
2006-05-11 10:20:00,38.11,38.12,37.92,37.97,59700.0,37.1702,37.18,36.9849,37.0337,59700.0
2006-05-11 10:25:00,37.97,38.16,37.97,38.14,67200.0,37.0337,37.219,37.0337,37.1995,67200.0
2006-05-11 10:30:00,38.17,38.22,38.01,38.01,35200.0,37.2287,37.2775,37.0727,37.0727,35200.0
2006-05-11 10:35:00,38.07,38.07,38.0,38.0,5300.0,37.1312,37.1312,37.0629,37.0629,5300.0
2006-05-11 10:40:00,38.02,38.06,38.01,38.01,8200.0,37.0824,37.1215,37.0727,37.0727,8200.0
2006-05-11 10:45:00,38.01,38.01,37.95,37.95,10400.0,37.0727,37.0727,37.0142,37.0142,10400.0
2006-05-11 10:50:00,37.95,37.95,37.9,37.94,3400.0,37.0142,37.0142,36.9654,37.0044,3400.0
2006-05-11 10:55:00,37.94,37.99,37.93,37.93,3500.0,37.0044,37.0532,36.9947,36.9947,3500.0
2006-05-11 11:00:00,37.93,37.96,37.93,37.95,7500.0,36.9947,37.0239,36.9947,37.0142,7500.0
2006-05-11 11:05:00,37.95,37.95,37.91,37.91,3300.0,37.0142,37.0142,36.9752,36.9752,3300.0
2006-05-11 11:10:00,37.93,37.93,37.9,37.9,5100.0,36.9947,36.9947,36.9654,36.9654,5100.0
2006-05-11 11:15:00,37.9,37.9,37.8,37.83,6800.0,36.9654,36.9654,36.8679,36.8971,6800.0
2006-05-11 11:20:00,37.86,37.95,37.86,37.92,15200.0,36.9264,37.0142,36.9264,36.9849,15200.0
2006-05-11 11:25:00,37.94,37.99,37.9,37.92,12100.0,37.0044,37.0532,36.9654,36.9849,12100.0
2006-05-11 11:30:00,37.91,37.98,37.91,37.95,14400.0,36.9752,37.0434,36.9752,37.0142,14400.0
2006-05-11 11:35:00,37.94,38.0,37.94,37.97,13200.0,37.0044,37.0629,37.0044,37.0337,13200.0
2006-05-11 11:40:00,37.98,38.0,37.9,38.0,12200.0,37.0434,37.0629,36.9654,37.0629,12200.0
2006-05-11 11:45:00,37.94,38.0,37.92,37.92,2600.0,37.0044,37.0629,36.9849,36.9849,2600.0
2006-05-11 11:50:00,37.93,37.95,37.87,37.95,4100.0,36.9947,37.0142,36.9361,37.0142,4100.0
2006-05-11 11:55:00,37.94,38.05,37.9,38.05,12700.0,37.0044,37.1117,36.9654,37.1117,12700.0
2006-05-11 12:00:00,38.01,38.01,37.96,38.0,13300.0,37.0727,37.0727,37.0239,37.0629,13300.0
2006-05-11 12:05:00,38.0,38.04,37.97,37.98,9500.0,37.0629,37.1019,37.0337,37.0434,9500.0
2006-05-11 12:10:00,38.0,38.0,37.96,37.97,4300.0,37.0629,37.0629,37.0239,37.0337,4300.0
2006-05-11 12:15:00,37.97,38.02,37.96,37.97,6100.0,37.0337,37.0824,37.0239,37.0337,6100.0
2006-05-11 12:20:00,37.97,38.02,37.97,37.99,8700.0,37.0337,37.0824,37.0337,37.0532,8700.0
2006-05-11 12:25:00,37.98,38.05,37.96,38.05,8500.0,37.0434,37.1117,37.0239,37.1117,8500.0
2006-05-11 12:30:00,38.05,38.07,38.01,38.03,14300.0,37.1117,37.1312,37.0727,37.0922,14300.0
2006-05-11 12:35:00,38.03,38.09,38.03,38.06,5800.0,37.0922,37.1507,37.0922,37.1215,5800.0
2006-05-11 12:40:00,38.06,38.09,38.05,38.09,3400.0,37.1215,37.1507,37.1117,37.1507,3400.0
2006-05-11 12:45:00,38.12,38.12,38.07,38.08,9800.0,37.18,37.18,37.1312,37.141,9800.0
2006-05-11 12:50:00,38.08,38.12,38.07,38.1,6300.0,37.141,37.18,37.1312,37.1605,6300.0
2006-05-11 12:55:00,38.1,38.1,38.03,38.03,10600.0,37.1605,37.1605,37.0922,37.0922,10600.0
2006-05-11 13:00:00,38.03,38.06,38.01,38.04,14100.0,37.0922,37.1215,37.0727,37.1019,14100.0
2006-05-11 13:05:00,38.04,38.06,38.02,38.05,10300.0,37.1019,37.1215,37.0824,37.1117,10300.0
2006-05-11 13:10:00,38.06,38.1,38.03,38.03,15400.0,37.1215,37.1605,37.0922,37.0922,15400.0
2006-05-11 13:15:00,38.02,38.08,37.97,38.08,11100.0,37.0824,37.141,37.0337,37.141,11100.0
2006-05-11 13:20:00,38.06,38.07,38.01,38.01,8600.0,37.1215,37.1312,37.0727,37.0727,8600.0
2006-05-11 13:25:00,38.01,38.02,38.0,38.0,5700.0,37.0727,37.0824,37.0629,37.0629,5700.0
2006-05-11 13:30:00,38.0,38.03,38.0,38.02,15800.0,37.0629,37.0922,37.0629,37.0824,15800.0
2006-05-11 13:35:00,38.01,38.02,38.0,38.0,6200.0,37.0727,37.0824,37.0629,37.0629,6200.0
2006-05-11 13:40:00,38.0,38.07,38.0,38.05,14000.0,37.0629,37.1312,37.0629,37.1117,14000.0
2006-05-11 13:45:00,38.05,38.05,37.96,38.01,13000.0,37.1117,37.1117,37.0239,37.0727,13000.0
2006-05-11 13:50:00,38.0,38.06,38.0,38.0,18900.0,37.0629,37.1215,37.0629,37.0629,18900.0
2006-05-11 13:55:00,38.02,38.03,38.0,38.02,5900.0,37.0824,37.0922,37.0629,37.0824,5900.0
2006-05-11 14:00:00,38.01,38.02,38.0,38.01,14100.0,37.0727,37.0824,37.0629,37.0727,14100.0
2006-05-11 14:05:00,38.01,38.02,38.0,38.0,10600.0,37.0727,37.0824,37.0629,37.0629,10600.0
2006-05-11 14:10:00,38.0,38.0,37.95,37.99,22800.0,37.0629,37.0629,37.0142,37.0532,22800.0
2006-05-11 14:15:00,37.99,38.0,37.96,37.99,7900.0,37.0532,37.0629,37.0239,37.0532,7900.0
2006-05-11 14:20:00,37.97,37.98,37.91,37.95,7800.0,37.0337,37.0434,36.9752,37.0142,7800.0
2006-05-11 14:25:00,37.95,37.95,37.89,37.89,3000.0,37.0142,37.0142,36.9556,36.9556,3000.0
2006-05-11 14:30:00,37.89,37.89,37.84,37.87,4500.0,36.9556,36.9556,36.9069,36.9361,4500.0
2006-05-11 14:35:00,37.89,37.93,37.85,37.91,10000.0,36.9556,36.9947,36.9166,36.9752,10000.0
2006-05-11 14:40:00,37.91,37.92,37.9,37.9,8100.0,36.9752,36.9849,36.9654,36.9654,8100.0
2006-05-11 14:45:00,37.9,37.96,37.9,37.93,17200.0,36.9654,37.0239,36.9654,36.9947,17200.0
2006-05-11 14:50:00,37.93,37.93,37.83,37.83,5700.0,36.9947,36.9947,36.8971,36.8971,5700.0
2006-05-11 14:55:00,37.82,37.88,37.82,37.88,7000.0,36.8874,36.9459,36.8874,36.9459,7000.0
2006-05-11 15:00:00,37.88,37.9,37.86,37.88,12300.0,36.9459,36.9654,36.9264,36.9459,12300.0
2006-05-11 15:05:00,37.88,37.9,37.84,37.9,8700.0,36.9459,36.9654,36.9069,36.9654,8700.0
2006-05-11 15:10:00,37.9,38.01,37.89,37.98,57600.0,36.9654,37.0727,36.9556,37.0434,57600.0
2006-05-11 15:15:00,37.98,38.06,37.93,38.0,44600.0,37.0434,37.1215,36.9947,37.0629,44600.0
2006-05-11 15:20:00,38.0,38.02,37.97,38.0,23900.0,37.0629,37.0824,37.0337,37.0629,23900.0
2006-05-11 15:25:00,38.0,38.01,37.96,37.99,23100.0,37.0629,37.0727,37.0239,37.0532,23100.0
2006-05-11 15:30:00,38.0,38.0,37.89,37.92,14700.0,37.0629,37.0629,36.9556,36.9849,14700.0
2006-05-11 15:35:00,37.93,38.0,37.93,37.98,6200.0,36.9947,37.0629,36.9947,37.0434,6200.0
2006-05-11 15:40:00,37.99,38.03,37.98,38.01,21100.0,37.0532,37.0922,37.0434,37.0727,21100.0
2006-05-11 15:45:00,38.02,38.03,37.95,37.98,19700.0,37.0824,37.0922,37.0142,37.0434,19700.0
2006-05-11 15:50:00,37.97,38.02,37.95,37.98,25200.0,37.0337,37.0824,37.0142,37.0434,25200.0
2006-05-11 15:55:00,37.99,38.01,37.98,38.0,58100.0,37.0532,37.0727,37.0434,37.0629,58100.0
2006-05-12 09:30:00,37.9,37.9,37.64,37.64,8900.0,36.9654,36.9654,36.7118,36.7118,8900.0
2006-05-12 09:35:00,37.61,37.65,37.55,37.57,9100.0,36.6826,36.7216,36.624,36.6435,9100.0
2006-05-12 09:40:00,37.57,37.7,37.55,37.62,3700.0,36.6435,36.7703,36.624,36.6923,3700.0
2006-05-12 09:45:00,37.64,37.87,37.61,37.83,11100.0,36.7118,36.9361,36.6826,36.8971,11100.0
2006-05-12 09:50:00,37.8,37.8,37.64,37.75,7600.0,36.8679,36.8679,36.7118,36.8191,7600.0
2006-05-12 09:55:00,37.76,38.14,37.73,38.07,17400.0,36.8289,37.1995,36.7996,37.1312,17400.0
2006-05-12 10:00:00,37.98,38.0,37.75,37.76,8600.0,37.0434,37.0629,36.8191,36.8289,8600.0
2006-05-12 10:05:00,37.76,37.92,37.74,37.89,18200.0,36.8289,36.9849,36.8093,36.9556,18200.0
2006-05-12 10:10:00,37.9,37.95,37.88,37.94,13300.0,36.9654,37.0142,36.9459,37.0044,13300.0
2006-05-12 10:15:00,37.94,37.95,37.84,37.88,14800.0,37.0044,37.0142,36.9069,36.9459,14800.0
2006-05-12 10:20:00,37.88,37.88,37.8,37.82,13200.0,36.9459,36.9459,36.8679,36.8874,13200.0
2006-05-12 10:25:00,37.83,37.83,37.7,37.7,11400.0,36.8971,36.8971,36.7703,36.7703,11400.0
2006-05-12 10:30:00,37.73,37.78,37.69,37.78,14900.0,36.7996,36.8484,36.7606,36.8484,14900.0
2006-05-12 10:35:00,37.81,37.83,37.78,37.81,7500.0,36.8776,36.8971,36.8484,36.8776,7500.0
2006-05-12 10:40:00,37.77,37.86,37.77,37.83,3900.0,36.8386,36.9264,36.8386,36.8971,3900.0
2006-05-12 10:45:00,37.83,37.83,37.79,37.79,4200.0,36.8971,36.8971,36.8581,36.8581,4200.0
2006-05-12 10:50:00,37.79,37.83,37.77,37.83,5300.0,36.8581,36.8971,36.8386,36.8971,5300.0
2006-05-12 10:55:00,37.83,37.92,37.83,37.9,16200.0,36.8971,36.9849,36.8971,36.9654,16200.0
2006-05-12 11:00:00,37.91,37.94,37.89,37.93,5400.0,36.9752,37.0044,36.9556,36.9947,5400.0
2006-05-12 11:05:00,37.93,37.95,37.82,37.85,16500.0,36.9947,37.0142,36.8874,36.9166,16500.0
2006-05-12 11:10:00,37.83,37.89,37.83,37.89,14000.0,36.8971,36.9556,36.8971,36.9556,14000.0
2006-05-12 11:15:00,37.88,37.94,37.8,37.94,13500.0,36.9459,37.0044,36.8679,37.0044,13500.0
2006-05-12 11:20:00,37.94,38.02,37.93,38.01,9500.0,37.0044,37.0824,36.9947,37.0727,9500.0
2006-05-12 11:25:00,37.98,38.06,37.98,38.01,8500.0,37.0434,37.1215,37.0434,37.0727,8500.0
2006-05-12 11:30:00,38.02,38.05,38.0,38.04,9400.0,37.0824,37.1117,37.0629,37.1019,9400.0
2006-05-12 11:35:00,38.02,38.03,37.9,37.91,10200.0,37.0824,37.0922,36.9654,36.9752,10200.0
2006-05-12 11:40:00,37.91,38.01,37.91,37.99,7000.0,36.9752,37.0727,36.9752,37.0532,7000.0
2006-05-12 11:45:00,38.01,38.01,37.98,37.98,2100.0,37.0727,37.0727,37.0434,37.0434,2100.0
2006-05-12 11:50:00,38.02,38.1,38.0,38.09,5000.0,37.0824,37.1605,37.0629,37.1507,5000.0
2006-05-12 11:55:00,38.12,38.16,38.12,38.14,5600.0,37.18,37.219,37.18,37.1995,5600.0
2006-05-12 12:00:00,38.14,38.22,38.14,38.22,3900.0,37.1995,37.2775,37.1995,37.2775,3900.0
2006-05-12 12:05:00,38.25,38.36,38.23,38.33,8300.0,37.3068,37.4141,37.2873,37.3848,8300.0
2006-05-12 12:10:00,38.35,38.35,38.31,38.32,3000.0,37.4043,37.4043,37.3653,37.375,3000.0
2006-05-12 12:15:00,38.32,38.33,38.3,38.32,5400.0,37.375,37.3848,37.3555,37.375,5400.0
2006-05-12 12:20:00,38.32,38.39,38.32,38.36,9700.0,37.375,37.4433,37.375,37.4141,9700.0
2006-05-12 12:25:00,38.36,38.36,38.3,38.33,8500.0,37.4141,37.4141,37.3555,37.3848,8500.0
2006-05-12 12:30:00,38.33,38.37,38.27,38.29,17900.0,37.3848,37.4238,37.3263,37.3458,17900.0
2006-05-12 12:35:00,38.24,38.26,38.21,38.26,8000.0,37.297,37.3165,37.2678,37.3165,8000.0
2006-05-12 12:40:00,38.26,38.31,38.26,38.31,6800.0,37.3165,37.3653,37.3165,37.3653,6800.0
2006-05-12 12:45:00,38.3,38.3,38.26,38.26,5000.0,37.3555,37.3555,37.3165,37.3165,5000.0
2006-05-12 12:50:00,38.27,38.32,38.25,38.32,18800.0,37.3263,37.375,37.3068,37.375,18800.0
2006-05-12 12:55:00,38.3,38.35,38.29,38.34,9400.0,37.3555,37.4043,37.3458,37.3945,9400.0
2006-05-12 13:00:00,38.35,38.35,38.3,38.32,6700.0,37.4043,37.4043,37.3555,37.375,6700.0
2006-05-12 13:05:00,38.32,38.34,38.18,38.2,10700.0,37.375,37.3945,37.2385,37.258,10700.0
2006-05-12 13:10:00,38.19,38.19,38.1,38.13,6500.0,37.2482,37.2482,37.1605,37.1897,6500.0
2006-05-12 13:15:00,38.1,38.2,38.05,38.19,15100.0,37.1605,37.258,37.1117,37.2482,15100.0
2006-05-12 13:20:00,38.21,38.37,38.21,38.33,12500.0,37.2678,37.4238,37.2678,37.3848,12500.0
2006-05-12 13:25:00,38.33,38.33,38.25,38.26,4400.0,37.3848,37.3848,37.3068,37.3165,4400.0
2006-05-12 13:30:00,38.27,38.37,38.26,38.37,8100.0,37.3263,37.4238,37.3165,37.4238,8100.0
2006-05-12 13:35:00,38.36,38.39,38.31,38.38,13100.0,37.4141,37.4433,37.3653,37.4336,13100.0
2006-05-12 13:40:00,38.35,38.36,38.22,38.25,17300.0,37.4043,37.4141,37.2775,37.3068,17300.0
2006-05-12 13:45:00,38.26,38.29,38.23,38.24,7300.0,37.3165,37.3458,37.2873,37.297,7300.0
2006-05-12 13:50:00,38.24,38.27,38.22,38.22,7100.0,37.297,37.3263,37.2775,37.2775,7100.0
2006-05-12 13:55:00,38.22,38.26,38.22,38.25,4800.0,37.2775,37.3165,37.2775,37.3068,4800.0
2006-05-12 14:00:00,38.27,38.27,38.25,38.26,7000.0,37.3263,37.3263,37.3068,37.3165,7000.0
2006-05-12 14:05:00,38.27,38.42,38.27,38.41,20300.0,37.3263,37.4726,37.3263,37.4628,20300.0
2006-05-12 14:10:00,38.41,38.47,38.41,38.44,6600.0,37.4628,37.5213,37.4628,37.4921,6600.0
2006-05-12 14:15:00,38.45,38.46,38.33,38.33,8200.0,37.5018,37.5116,37.3848,37.3848,8200.0
2006-05-12 14:20:00,38.32,38.34,38.3,38.33,3700.0,37.375,37.3945,37.3555,37.3848,3700.0
2006-05-12 14:25:00,38.34,38.43,38.33,38.43,8800.0,37.3945,37.4823,37.3848,37.4823,8800.0
2006-05-12 14:30:00,38.41,38.43,38.37,38.43,6900.0,37.4628,37.4823,37.4238,37.4823,6900.0
2006-05-12 14:35:00,38.43,38.43,38.39,38.39,6300.0,37.4823,37.4823,37.4433,37.4433,6300.0
2006-05-12 14:40:00,38.39,38.42,38.3,38.3,7800.0,37.4433,37.4726,37.3555,37.3555,7800.0
2006-05-12 14:45:00,38.32,38.32,38.3,38.3,3900.0,37.375,37.375,37.3555,37.3555,3900.0
2006-05-12 14:50:00,38.28,38.28,38.06,38.08,3700.0,37.336,37.336,37.1215,37.141,3700.0
2006-05-12 14:55:00,38.08,38.1,38.06,38.08,3100.0,37.141,37.1605,37.1215,37.141,3100.0
2006-05-12 15:00:00,38.08,38.17,38.08,38.09,13800.0,37.141,37.2287,37.141,37.1507,13800.0
2006-05-12 15:05:00,38.08,38.08,38.03,38.03,9200.0,37.141,37.141,37.0922,37.0922,9200.0
2006-05-12 15:10:00,38.02,38.06,38.02,38.06,6800.0,37.0824,37.1215,37.0824,37.1215,6800.0
2006-05-12 15:15:00,38.05,38.07,38.01,38.05,6900.0,37.1117,37.1312,37.0727,37.1117,6900.0
2006-05-12 15:20:00,38.05,38.05,38.03,38.03,20000.0,37.1117,37.1117,37.0922,37.0922,20000.0
2006-05-12 15:25:00,38.03,38.1,38.03,38.06,15000.0,37.0922,37.1605,37.0922,37.1215,15000.0
2006-05-12 15:30:00,38.03,38.07,38.02,38.05,14000.0,37.0922,37.1312,37.0824,37.1117,14000.0
2006-05-12 15:35:00,38.05,38.09,38.04,38.09,8100.0,37.1117,37.1507,37.1019,37.1507,8100.0
2006-05-12 15:40:00,38.1,38.12,38.08,38.08,19900.0,37.1605,37.18,37.141,37.141,19900.0
2006-05-12 15:45:00,38.1,38.11,38.07,38.07,9600.0,37.1605,37.1702,37.1312,37.1312,9600.0
2006-05-12 15:50:00,38.07,38.08,38.0,38.03,13700.0,37.1312,37.141,37.0629,37.0922,13700.0
2006-05-12 15:55:00,38.0,38.04,38.0,38.01,10900.0,37.0629,37.1019,37.0629,37.0727,10900.0
2006-05-15 09:30:00,37.26,38.15,37.26,38.08,10700.0,36.3412,37.2092,36.3412,37.141,10700.0
2006-05-15 09:35:00,38.11,38.11,37.98,37.98,2800.0,37.1702,37.1702,37.0434,37.0434,2800.0
2006-05-15 09:40:00,37.98,38.28,37.96,38.26,5600.0,37.0434,37.336,37.0239,37.3165,5600.0
2006-05-15 09:45:00,38.27,38.33,38.15,38.15,9400.0,37.3263,37.3848,37.2092,37.2092,9400.0
2006-05-15 09:50:00,38.13,38.13,37.99,37.99,8300.0,37.1897,37.1897,37.0532,37.0532,8300.0
2006-05-15 09:55:00,37.99,37.99,37.91,37.92,4700.0,37.0532,37.0532,36.9752,36.9849,4700.0
2006-05-15 10:00:00,37.91,38.06,37.91,38.02,10100.0,36.9752,37.1215,36.9752,37.0824,10100.0
2006-05-15 10:05:00,38.07,38.14,38.04,38.06,6000.0,37.1312,37.1995,37.1019,37.1215,6000.0
2006-05-15 10:10:00,38.04,38.09,38.04,38.09,1100.0,37.1019,37.1507,37.1019,37.1507,1100.0
2006-05-15 10:15:00,38.09,38.22,38.08,38.22,10000.0,37.1507,37.2775,37.141,37.2775,10000.0
2006-05-15 10:20:00,38.21,38.21,38.1,38.14,19100.0,37.2678,37.2678,37.1605,37.1995,19100.0
2006-05-15 10:25:00,38.12,38.19,38.09,38.19,7300.0,37.18,37.2482,37.1507,37.2482,7300.0
2006-05-15 10:30:00,38.16,38.2,38.13,38.2,6000.0,37.219,37.258,37.1897,37.258,6000.0
2006-05-15 10:35:00,38.22,38.25,38.13,38.14,9400.0,37.2775,37.3068,37.1897,37.1995,9400.0
2006-05-15 10:40:00,38.13,38.13,38.1,38.11,1700.0,37.1897,37.1897,37.1605,37.1702,1700.0
2006-05-15 10:45:00,38.13,38.16,38.05,38.1,8400.0,37.1897,37.219,37.1117,37.1605,8400.0
2006-05-15 10:50:00,38.12,38.15,38.1,38.12,6700.0,37.18,37.2092,37.1605,37.18,6700.0
2006-05-15 10:55:00,38.14,38.15,38.06,38.1,10200.0,37.1995,37.2092,37.1215,37.1605,10200.0
2006-05-15 11:00:00,38.1,38.15,38.05,38.13,5200.0,37.1605,37.2092,37.1117,37.1897,5200.0
2006-05-15 11:05:00,38.13,38.18,38.12,38.16,2900.0,37.1897,37.2385,37.18,37.219,2900.0
2006-05-15 11:10:00,38.18,38.24,38.15,38.24,6700.0,37.2385,37.297,37.2092,37.297,6700.0
2006-05-15 11:15:00,38.21,38.27,38.21,38.27,4700.0,37.2678,37.3263,37.2678,37.3263,4700.0
2006-05-15 11:20:00,38.26,38.27,38.19,38.19,8600.0,37.3165,37.3263,37.2482,37.2482,8600.0
2006-05-15 11:25:00,38.19,38.22,38.16,38.18,2900.0,37.2482,37.2775,37.219,37.2385,2900.0
2006-05-15 11:30:00,38.16,38.28,38.16,38.28,3400.0,37.219,37.336,37.219,37.336,3400.0
2006-05-15 11:35:00,38.26,38.27,38.22,38.25,8100.0,37.3165,37.3263,37.2775,37.3068,8100.0
2006-05-15 11:40:00,38.25,38.28,38.22,38.27,7600.0,37.3068,37.336,37.2775,37.3263,7600.0
2006-05-15 11:45:00,38.25,38.25,38.2,38.2,12500.0,37.3068,37.3068,37.258,37.258,12500.0
2006-05-15 11:50:00,38.2,38.25,38.2,38.25,7800.0,37.258,37.3068,37.258,37.3068,7800.0
2006-05-15 11:55:00,38.29,38.29,38.26,38.29,6200.0,37.3458,37.3458,37.3165,37.3458,6200.0
2006-05-15 12:00:00,38.28,38.28,38.26,38.28,8900.0,37.336,37.336,37.3165,37.336,8900.0
2006-05-15 12:05:00,38.28,38.32,38.28,38.29,9500.0,37.336,37.375,37.336,37.3458,9500.0
2006-05-15 12:10:00,38.28,38.28,38.21,38.24,1800.0,37.336,37.336,37.2678,37.297,1800.0
2006-05-15 12:15:00,38.22,38.25,38.22,38.25,3900.0,37.2775,37.3068,37.2775,37.3068,3900.0
2006-05-15 12:20:00,38.21,38.25,38.21,38.24,1600.0,37.2678,37.3068,37.2678,37.297,1600.0
2006-05-15 12:25:00,38.22,38.26,38.2,38.24,10700.0,37.2775,37.3165,37.258,37.297,10700.0
2006-05-15 12:30:00,38.27,38.27,38.23,38.23,4200.0,37.3263,37.3263,37.2873,37.2873,4200.0
2006-05-15 12:35:00,38.25,38.25,38.2,38.2,6900.0,37.3068,37.3068,37.258,37.258,6900.0
2006-05-15 12:40:00,38.2,38.2,38.19,38.2,2800.0,37.258,37.258,37.2482,37.258,2800.0
2006-05-15 12:45:00,38.19,38.3,38.19,38.28,11100.0,37.2482,37.3555,37.2482,37.336,11100.0
2006-05-15 12:50:00,38.27,38.28,38.2,38.24,1800.0,37.3263,37.336,37.258,37.297,1800.0
2006-05-15 12:55:00,38.24,38.28,38.23,38.27,6400.0,37.297,37.336,37.2873,37.3263,6400.0
2006-05-15 13:00:00,38.26,38.3,38.24,38.29,9800.0,37.3165,37.3555,37.297,37.3458,9800.0
2006-05-15 13:05:00,38.29,38.33,38.27,38.31,6700.0,37.3458,37.3848,37.3263,37.3653,6700.0
2006-05-15 13:10:00,38.31,38.31,38.28,38.31,1200.0,37.3653,37.3653,37.336,37.3653,1200.0
2006-05-15 13:15:00,38.32,38.32,38.25,38.25,4200.0,37.375,37.375,37.3068,37.3068,4200.0
2006-05-15 13:20:00,38.23,38.23,38.16,38.2,9300.0,37.2873,37.2873,37.219,37.258,9300.0
2006-05-15 13:25:00,38.19,38.25,38.18,38.22,10500.0,37.2482,37.3068,37.2385,37.2775,10500.0
2006-05-15 13:30:00,38.22,38.24,38.2,38.2,8900.0,37.2775,37.297,37.258,37.258,8900.0
2006-05-15 13:35:00,38.2,38.21,38.17,38.18,8300.0,37.258,37.2678,37.2287,37.2385,8300.0
2006-05-15 13:40:00,38.18,38.19,38.14,38.16,8800.0,37.2385,37.2482,37.1995,37.219,8800.0
2006-05-15 13:45:00,38.18,38.24,38.18,38.23,11900.0,37.2385,37.297,37.2385,37.2873,11900.0
2006-05-15 13:50:00,38.23,38.23,38.16,38.17,14500.0,37.2873,37.2873,37.219,37.2287,14500.0
2006-05-15 13:55:00,38.18,38.2,38.17,38.17,5100.0,37.2385,37.258,37.2287,37.2287,5100.0
2006-05-15 14:00:00,38.18,38.19,38.16,38.17,31200.0,37.2385,37.2482,37.219,37.2287,31200.0
2006-05-15 14:05:00,38.16,38.18,38.15,38.16,2300.0,37.219,37.2385,37.2092,37.219,2300.0
2006-05-15 14:10:00,38.15,38.15,38.11,38.13,5600.0,37.2092,37.2092,37.1702,37.1897,5600.0
2006-05-15 14:15:00,38.13,38.13,38.11,38.11,4200.0,37.1897,37.1897,37.1702,37.1702,4200.0
2006-05-15 14:20:00,38.12,38.16,38.11,38.15,4400.0,37.18,37.219,37.1702,37.2092,4400.0
2006-05-15 14:25:00,38.15,38.18,38.15,38.18,3300.0,37.2092,37.2385,37.2092,37.2385,3300.0
2006-05-15 14:30:00,38.19,38.24,38.19,38.23,7300.0,37.2482,37.297,37.2482,37.2873,7300.0
2006-05-15 14:35:00,38.23,38.24,38.22,38.23,10500.0,37.2873,37.297,37.2775,37.2873,10500.0
2006-05-15 14:40:00,38.24,38.24,38.2,38.2,16100.0,37.297,37.297,37.258,37.258,16100.0
2006-05-15 14:45:00,38.2,38.22,38.16,38.16,9700.0,37.258,37.2775,37.219,37.219,9700.0
2006-05-15 14:50:00,38.13,38.16,38.13,38.13,2800.0,37.1897,37.219,37.1897,37.1897,2800.0
2006-05-15 14:55:00,38.16,38.19,38.12,38.16,1600.0,37.219,37.2482,37.18,37.219,1600.0
2006-05-15 15:00:00,38.19,38.19,38.15,38.18,7600.0,37.2482,37.2482,37.2092,37.2385,7600.0
2006-05-15 15:05:00,38.18,38.2,38.17,38.2,6300.0,37.2385,37.258,37.2287,37.258,6300.0
2006-05-15 15:10:00,38.19,38.21,38.17,38.19,5300.0,37.2482,37.2678,37.2287,37.2482,5300.0
2006-05-15 15:15:00,38.19,38.26,38.18,38.25,17300.0,37.2482,37.3165,37.2385,37.3068,17300.0
2006-05-15 15:20:00,38.25,38.25,38.2,38.2,12500.0,37.3068,37.3068,37.258,37.258,12500.0
2006-05-15 15:25:00,38.2,38.2,38.06,38.07,6600.0,37.258,37.258,37.1215,37.1312,6600.0
2006-05-15 15:30:00,38.07,38.11,38.04,38.1,9600.0,37.1312,37.1702,37.1019,37.1605,9600.0
2006-05-15 15:35:00,38.1,38.16,38.09,38.13,9900.0,37.1605,37.219,37.1507,37.1897,9900.0
2006-05-15 15:40:00,38.13,38.13,38.09,38.11,6000.0,37.1897,37.1897,37.1507,37.1702,6000.0
2006-05-15 15:45:00,38.11,38.21,38.11,38.15,12500.0,37.1702,37.2678,37.1702,37.2092,12500.0
2006-05-15 15:50:00,38.15,38.15,38.11,38.11,9300.0,37.2092,37.2092,37.1702,37.1702,9300.0
2006-05-15 15:55:00,38.1,38.12,38.02,38.06,19700.0,37.1605,37.18,37.0824,37.1215,19700.0
2006-05-16 09:30:00,37.99,38.14,37.99,38.1,4000.0,37.0532,37.1995,37.0532,37.1605,4000.0
2006-05-16 09:35:00,38.1,38.12,38.1,38.12,200.0,37.1605,37.18,37.1605,37.18,200.0
2006-05-16 09:40:00,38.14,38.14,37.96,37.96,3300.0,37.1995,37.1995,37.0239,37.0239,3300.0
2006-05-16 09:45:00,37.9,37.92,37.88,37.88,5800.0,36.9654,36.9849,36.9459,36.9459,5800.0
2006-05-16 09:50:00,37.88,37.88,37.79,37.79,2400.0,36.9459,36.9459,36.8581,36.8581,2400.0
2006-05-16 09:55:00,37.8,37.82,37.78,37.79,1400.0,36.8679,36.8874,36.8484,36.8581,1400.0
2006-05-16 10:00:00,37.77,37.84,37.76,37.84,5000.0,36.8386,36.9069,36.8289,36.9069,5000.0
2006-05-16 10:05:00,37.83,37.88,37.83,37.84,5200.0,36.8971,36.9459,36.8971,36.9069,5200.0
2006-05-16 10:10:00,37.83,37.83,37.8,37.8,2800.0,36.8971,36.8971,36.8679,36.8679,2800.0
2006-05-16 10:15:00,37.8,37.8,37.74,37.75,1400.0,36.8679,36.8679,36.8093,36.8191,1400.0
2006-05-16 10:20:00,37.72,37.74,37.71,37.73,2800.0,36.7898,36.8093,36.7801,36.7996,2800.0
2006-05-16 10:25:00,37.74,37.79,37.74,37.76,2900.0,36.8093,36.8581,36.8093,36.8289,2900.0
2006-05-16 10:30:00,37.77,37.83,37.77,37.83,2200.0,36.8386,36.8971,36.8386,36.8971,2200.0
2006-05-16 10:35:00,37.84,37.88,37.84,37.85,6000.0,36.9069,36.9459,36.9069,36.9166,6000.0
2006-05-16 10:40:00,37.84,37.87,37.84,37.87,1200.0,36.9069,36.9361,36.9069,36.9361,1200.0
2006-05-16 10:45:00,37.87,37.88,37.85,37.88,1900.0,36.9361,36.9459,36.9166,36.9459,1900.0
2006-05-16 10:50:00,37.88,37.92,37.87,37.9,3700.0,36.9459,36.9849,36.9361,36.9654,3700.0
2006-05-16 10:55:00,37.93,37.93,37.87,37.87,2600.0,36.9947,36.9947,36.9361,36.9361,2600.0
2006-05-16 11:00:00,37.87,37.97,37.87,37.96,2600.0,36.9361,37.0337,36.9361,37.0239,2600.0
2006-05-16 11:05:00,37.96,38.06,37.96,38.06,4400.0,37.0239,37.1215,37.0239,37.1215,4400.0
2006-05-16 11:10:00,38.05,38.08,38.05,38.07,12700.0,37.1117,37.141,37.1117,37.1312,12700.0
2006-05-16 11:15:00,38.07,38.09,38.07,38.07,3300.0,37.1312,37.1507,37.1312,37.1312,3300.0
2006-05-16 11:20:00,38.07,38.09,38.07,38.09,12000.0,37.1312,37.1507,37.1312,37.1507,12000.0
2006-05-16 11:25:00,38.1,38.13,38.1,38.13,4000.0,37.1605,37.1897,37.1605,37.1897,4000.0
2006-05-16 11:30:00,38.12,38.14,38.09,38.1,7800.0,37.18,37.1995,37.1507,37.1605,7800.0
2006-05-16 11:35:00,38.1,38.14,38.1,38.14,2700.0,37.1605,37.1995,37.1605,37.1995,2700.0
2006-05-16 11:40:00,38.13,38.16,38.08,38.08,10900.0,37.1897,37.219,37.141,37.141,10900.0
2006-05-16 11:45:00,38.08,38.12,38.08,38.11,44100.0,37.141,37.18,37.141,37.1702,44100.0
2006-05-16 11:50:00,38.07,38.13,38.07,38.07,45300.0,37.1312,37.1897,37.1312,37.1312,45300.0
2006-05-16 11:55:00,38.08,38.09,38.04,38.05,32400.0,37.141,37.1507,37.1019,37.1117,32400.0
2006-05-16 12:00:00,38.04,38.08,38.04,38.08,8500.0,37.1019,37.141,37.1019,37.141,8500.0
2006-05-16 12:05:00,38.08,38.09,38.03,38.05,10800.0,37.141,37.1507,37.0922,37.1117,10800.0
2006-05-16 12:10:00,38.07,38.08,38.05,38.06,4500.0,37.1312,37.141,37.1117,37.1215,4500.0
2006-05-16 12:15:00,38.06,38.08,38.05,38.05,10100.0,37.1215,37.141,37.1117,37.1117,10100.0
2006-05-16 12:20:00,38.05,38.08,38.05,38.07,8600.0,37.1117,37.141,37.1117,37.1312,8600.0
2006-05-16 12:25:00,38.04,38.09,38.04,38.09,6000.0,37.1019,37.1507,37.1019,37.1507,6000.0
2006-05-16 12:30:00,38.09,38.14,38.09,38.11,3100.0,37.1507,37.1995,37.1507,37.1702,3100.0
2006-05-16 12:35:00,38.12,38.14,38.12,38.13,7400.0,37.18,37.1995,37.18,37.1897,7400.0
2006-05-16 12:40:00,38.14,38.19,38.13,38.19,1800.0,37.1995,37.2482,37.1897,37.2482,1800.0
2006-05-16 12:45:00,38.18,38.19,38.14,38.14,7000.0,37.2385,37.2482,37.1995,37.1995,7000.0
2006-05-16 12:50:00,38.12,38.14,38.1,38.11,4100.0,37.18,37.1995,37.1605,37.1702,4100.0
2006-05-16 12:55:00,38.1,38.14,38.1,38.13,3000.0,37.1605,37.1995,37.1605,37.1897,3000.0
2006-05-16 13:00:00,38.14,38.14,38.1,38.1,13700.0,37.1995,37.1995,37.1605,37.1605,13700.0
2006-05-16 13:05:00,38.11,38.13,38.1,38.13,4800.0,37.1702,37.1897,37.1605,37.1897,4800.0
2006-05-16 13:10:00,38.12,38.19,38.12,38.18,4400.0,37.18,37.2482,37.18,37.2385,4400.0
2006-05-16 13:15:00,38.18,38.2,38.18,38.19,4100.0,37.2385,37.258,37.2385,37.2482,4100.0
2006-05-16 13:20:00,38.18,38.21,38.18,38.21,2800.0,37.2385,37.2678,37.2385,37.2678,2800.0
2006-05-16 13:25:00,38.2,38.23,38.16,38.23,17600.0,37.258,37.2873,37.219,37.2873,17600.0
2006-05-16 13:30:00,38.23,38.25,38.22,38.25,2800.0,37.2873,37.3068,37.2775,37.3068,2800.0
2006-05-16 13:35:00,38.22,38.3,38.22,38.27,5900.0,37.2775,37.3555,37.2775,37.3263,5900.0
2006-05-16 13:40:00,38.28,38.28,38.21,38.22,5500.0,37.336,37.336,37.2678,37.2775,5500.0
2006-05-16 13:45:00,38.22,38.27,38.22,38.25,8800.0,37.2775,37.3263,37.2775,37.3068,8800.0
2006-05-16 13:50:00,38.25,38.25,38.2,38.22,13700.0,37.3068,37.3068,37.258,37.2775,13700.0
2006-05-16 13:55:00,38.22,38.22,38.17,38.2,12100.0,37.2775,37.2775,37.2287,37.258,12100.0
2006-05-16 14:00:00,38.2,38.22,38.18,38.2,17800.0,37.258,37.2775,37.2385,37.258,17800.0
2006-05-16 14:05:00,38.22,38.22,38.2,38.2,4400.0,37.2775,37.2775,37.258,37.258,4400.0
2006-05-16 14:10:00,38.21,38.21,38.2,38.2,8100.0,37.2678,37.2678,37.258,37.258,8100.0
2006-05-16 14:15:00,38.17,38.19,38.16,38.19,2100.0,37.2287,37.2482,37.219,37.2482,2100.0
2006-05-16 14:20:00,38.18,38.2,38.14,38.18,7200.0,37.2385,37.258,37.1995,37.2385,7200.0
2006-05-16 14:25:00,38.17,38.18,38.13,38.13,5600.0,37.2287,37.2385,37.1897,37.1897,5600.0
2006-05-16 14:30:00,38.16,38.17,38.15,38.16,5600.0,37.219,37.2287,37.2092,37.219,5600.0
2006-05-16 14:35:00,38.16,38.17,38.16,38.17,2000.0,37.219,37.2287,37.219,37.2287,2000.0
2006-05-16 14:40:00,38.17,38.2,38.17,38.2,4100.0,37.2287,37.258,37.2287,37.258,4100.0
2006-05-16 14:45:00,38.19,38.21,38.19,38.21,3300.0,37.2482,37.2678,37.2482,37.2678,3300.0
2006-05-16 14:50:00,38.21,38.21,38.19,38.2,12500.0,37.2678,37.2678,37.2482,37.258,12500.0
2006-05-16 14:55:00,38.2,38.25,38.19,38.25,7000.0,37.258,37.3068,37.2482,37.3068,7000.0
2006-05-16 15:00:00,38.25,38.25,38.22,38.24,50800.0,37.3068,37.3068,37.2775,37.297,50800.0
2006-05-16 15:05:00,38.24,38.25,38.24,38.25,5200.0,37.297,37.3068,37.297,37.3068,5200.0
2006-05-16 15:10:00,38.26,38.3,38.24,38.3,10500.0,37.3165,37.3555,37.297,37.3555,10500.0
2006-05-16 15:15:00,38.3,38.4,38.3,38.37,12400.0,37.3555,37.4531,37.3555,37.4238,12400.0
2006-05-16 15:20:00,38.37,38.41,38.34,38.34,24500.0,37.4238,37.4628,37.3945,37.3945,24500.0
2006-05-16 15:25:00,38.32,38.41,38.31,38.37,19600.0,37.375,37.4628,37.3653,37.4238,19600.0
2006-05-16 15:30:00,38.37,38.48,38.37,38.45,14700.0,37.4238,37.5311,37.4238,37.5018,14700.0
2006-05-16 15:35:00,38.45,38.47,38.33,38.33,16600.0,37.5018,37.5213,37.3848,37.3848,16600.0
2006-05-16 15:40:00,38.33,38.33,38.1,38.1,17900.0,37.3848,37.3848,37.1605,37.1605,17900.0
2006-05-16 15:45:00,38.1,38.14,38.08,38.1,26700.0,37.1605,37.1995,37.141,37.1605,26700.0
2006-05-16 15:50:00,38.1,38.13,38.04,38.04,30100.0,37.1605,37.1897,37.1019,37.1019,30100.0
2006-05-16 15:55:00,38.04,38.15,38.0,38.1,35400.0,37.1019,37.2092,37.0629,37.1605,35400.0
2006-05-17 09:35:00,37.9,37.92,37.84,37.92,17300.0,36.9654,36.9849,36.9069,36.9849,17300.0
2006-05-17 09:40:00,37.94,37.96,37.86,37.93,7500.0,37.0044,37.0239,36.9264,36.9947,7500.0
2006-05-17 09:45:00,37.92,37.96,37.9,37.96,3100.0,36.9849,37.0239,36.9654,37.0239,3100.0
2006-05-17 09:50:00,37.96,38.08,37.96,38.01,6200.0,37.0239,37.141,37.0239,37.0727,6200.0
2006-05-17 09:55:00,38.01,38.02,38.0,38.01,12300.0,37.0727,37.0824,37.0629,37.0727,12300.0
2006-05-17 10:00:00,38.01,38.07,38.01,38.07,2800.0,37.0727,37.1312,37.0727,37.1312,2800.0
2006-05-17 10:05:00,38.06,38.06,38.0,38.0,16400.0,37.1215,37.1215,37.0629,37.0629,16400.0
2006-05-17 10:10:00,38.01,38.03,37.96,37.96,9000.0,37.0727,37.0922,37.0239,37.0239,9000.0
2006-05-17 10:15:00,37.96,37.97,37.9,37.9,11700.0,37.0239,37.0337,36.9654,36.9654,11700.0
2006-05-17 10:20:00,37.9,37.97,37.85,37.9,10800.0,36.9654,37.0337,36.9166,36.9654,10800.0
2006-05-17 10:25:00,37.9,37.96,37.9,37.96,2400.0,36.9654,37.0239,36.9654,37.0239,2400.0
2006-05-17 10:30:00,37.94,37.95,37.9,37.93,12900.0,37.0044,37.0142,36.9654,36.9947,12900.0
2006-05-17 10:35:00,37.94,37.95,37.9,37.94,9000.0,37.0044,37.0142,36.9654,37.0044,9000.0
2006-05-17 10:40:00,37.92,37.93,37.9,37.93,4700.0,36.9849,36.9947,36.9654,36.9947,4700.0
2006-05-17 10:45:00,37.92,37.93,37.9,37.92,6400.0,36.9849,36.9947,36.9654,36.9849,6400.0
2006-05-17 10:50:00,37.91,37.92,37.86,37.86,19700.0,36.9752,36.9849,36.9264,36.9264,19700.0
2006-05-17 10:55:00,37.85,37.9,37.85,37.88,12800.0,36.9166,36.9654,36.9166,36.9459,12800.0
2006-05-17 11:00:00,37.88,37.89,37.8,37.8,16200.0,36.9459,36.9556,36.8679,36.8679,16200.0
2006-05-17 11:05:00,37.8,37.83,37.75,37.75,18200.0,36.8679,36.8971,36.8191,36.8191,18200.0
2006-05-17 11:10:00,37.75,37.76,37.66,37.7,9900.0,36.8191,36.8289,36.7313,36.7703,9900.0
2006-05-17 11:15:00,37.7,37.73,37.65,37.72,4300.0,36.7703,36.7996,36.7216,36.7898,4300.0
2006-05-17 11:20:00,37.73,37.73,37.7,37.7,1400.0,36.7996,36.7996,36.7703,36.7703,1400.0
2006-05-17 11:25:00,37.71,37.77,37.7,37.7,19600.0,36.7801,36.8386,36.7703,36.7703,19600.0
2006-05-17 11:30:00,37.7,37.75,37.67,37.73,7300.0,36.7703,36.8191,36.7411,36.7996,7300.0
2006-05-17 11:35:00,37.73,37.86,37.73,37.86,9200.0,36.7996,36.9264,36.7996,36.9264,9200.0
2006-05-17 11:40:00,37.85,37.87,37.8,37.87,9000.0,36.9166,36.9361,36.8679,36.9361,9000.0
2006-05-17 11:45:00,37.87,37.88,37.76,37.76,14600.0,36.9361,36.9459,36.8289,36.8289,14600.0
2006-05-17 11:50:00,37.75,37.84,37.7,37.82,12100.0,36.8191,36.9069,36.7703,36.8874,12100.0
2006-05-17 11:55:00,37.82,37.83,37.8,37.8,8800.0,36.8874,36.8971,36.8679,36.8679,8800.0
2006-05-17 12:00:00,37.81,37.82,37.69,37.69,22600.0,36.8776,36.8874,36.7606,36.7606,22600.0
2006-05-17 12:05:00,37.68,37.73,37.65,37.69,6200.0,36.7508,36.7996,36.7216,36.7606,6200.0
2006-05-17 12:10:00,37.67,37.72,37.66,37.72,10900.0,36.7411,36.7898,36.7313,36.7898,10900.0
2006-05-17 12:15:00,37.74,37.8,37.72,37.77,8100.0,36.8093,36.8679,36.7898,36.8386,8100.0
2006-05-17 12:20:00,37.78,37.78,37.72,37.75,8200.0,36.8484,36.8484,36.7898,36.8191,8200.0
2006-05-17 12:25:00,37.75,37.75,37.65,37.65,16600.0,36.8191,36.8191,36.7216,36.7216,16600.0
2006-05-17 12:30:00,37.65,37.74,37.65,37.73,7000.0,36.7216,36.8093,36.7216,36.7996,7000.0
2006-05-17 12:35:00,37.72,37.76,37.72,37.74,10600.0,36.7898,36.8289,36.7898,36.8093,10600.0
2006-05-17 12:40:00,37.73,37.77,37.71,37.71,2900.0,36.7996,36.8386,36.7801,36.7801,2900.0
2006-05-17 12:45:00,37.71,37.73,37.7,37.7,5800.0,36.7801,36.7996,36.7703,36.7703,5800.0
2006-05-17 12:50:00,37.7,37.71,37.66,37.66,6100.0,36.7703,36.7801,36.7313,36.7313,6100.0
2006-05-17 12:55:00,37.68,37.73,37.68,37.72,7900.0,36.7508,36.7996,36.7508,36.7898,7900.0
2006-05-17 13:00:00,37.68,37.74,37.65,37.71,12100.0,36.7508,36.8093,36.7216,36.7801,12100.0
2006-05-17 13:05:00,37.71,37.71,37.66,37.67,30400.0,36.7801,36.7801,36.7313,36.7411,30400.0
2006-05-17 13:10:00,37.69,37.7,37.67,37.68,10600.0,36.7606,36.7703,36.7411,36.7508,10600.0
2006-05-17 13:15:00,37.68,37.68,37.6,37.61,15100.0,36.7508,36.7508,36.6728,36.6826,15100.0
2006-05-17 13:20:00,37.61,37.62,37.58,37.59,4300.0,36.6826,36.6923,36.6533,36.663,4300.0
2006-05-17 13:25:00,37.58,37.58,37.5,37.5,12800.0,36.6533,36.6533,36.5753,36.5753,12800.0
2006-05-17 13:30:00,37.5,37.5,37.36,37.42,18700.0,36.5753,36.5753,36.4387,36.4972,18700.0
2006-05-17 13:35:00,37.43,37.44,37.42,37.43,4800.0,36.507,36.5167,36.4972,36.507,4800.0
2006-05-17 13:40:00,37.43,37.47,37.4,37.44,15100.0,36.507,36.546,36.4777,36.5167,15100.0
2006-05-17 13:45:00,37.44,37.48,37.42,37.48,9400.0,36.5167,36.5558,36.4972,36.5558,9400.0
2006-05-17 13:50:00,37.48,37.53,37.48,37.5,9200.0,36.5558,36.6045,36.5558,36.5753,9200.0
2006-05-17 13:55:00,37.5,37.54,37.49,37.51,7400.0,36.5753,36.6143,36.5655,36.585,7400.0
2006-05-17 14:00:00,37.51,37.52,37.47,37.47,15300.0,36.585,36.5948,36.546,36.546,15300.0
2006-05-17 14:05:00,37.49,37.52,37.49,37.5,16900.0,36.5655,36.5948,36.5655,36.5753,16900.0
2006-05-17 14:10:00,37.5,37.5,37.41,37.42,11800.0,36.5753,36.5753,36.4875,36.4972,11800.0
2006-05-17 14:15:00,37.41,37.42,37.27,37.27,20300.0,36.4875,36.4972,36.3509,36.3509,20300.0
2006-05-17 14:20:00,37.28,37.4,37.17,37.19,70500.0,36.3607,36.4777,36.2534,36.2729,70500.0
2006-05-17 14:25:00,37.19,37.24,37.16,37.16,30500.0,36.2729,36.3217,36.2436,36.2436,30500.0
2006-05-17 14:30:00,37.16,37.21,37.13,37.21,33100.0,36.2436,36.2924,36.2144,36.2924,33100.0
2006-05-17 14:35:00,37.21,37.25,37.18,37.2,18700.0,36.2924,36.3314,36.2632,36.2827,18700.0
2006-05-17 14:40:00,37.2,37.25,37.2,37.2,9500.0,36.2827,36.3314,36.2827,36.2827,9500.0
2006-05-17 14:45:00,37.2,37.23,37.17,37.17,13000.0,36.2827,36.3119,36.2534,36.2534,13000.0
2006-05-17 14:50:00,37.16,37.17,37.15,37.15,5600.0,36.2436,36.2534,36.2339,36.2339,5600.0
2006-05-17 14:55:00,37.15,37.18,37.13,37.16,14100.0,36.2339,36.2632,36.2144,36.2436,14100.0
2006-05-17 15:00:00,37.15,37.16,37.0,37.0,30400.0,36.2339,36.2436,36.0876,36.0876,30400.0
2006-05-17 15:05:00,36.99,37.05,36.93,37.02,20300.0,36.0778,36.1364,36.0193,36.1071,20300.0
2006-05-17 15:10:00,37.03,37.05,36.95,36.99,9800.0,36.1169,36.1364,36.0388,36.0778,9800.0
2006-05-17 15:15:00,37.01,37.11,37.0,37.02,31000.0,36.0973,36.1949,36.0876,36.1071,31000.0
2006-05-17 15:20:00,37.03,37.03,36.91,36.95,11500.0,36.1169,36.1169,35.9998,36.0388,11500.0
2006-05-17 15:25:00,36.95,37.0,36.92,36.92,14600.0,36.0388,36.0876,36.0096,36.0096,14600.0
2006-05-17 15:30:00,36.93,36.94,36.88,36.92,15900.0,36.0193,36.0291,35.9706,36.0096,15900.0
2006-05-17 15:35:00,36.92,37.01,36.91,37.01,14300.0,36.0096,36.0973,35.9998,36.0973,14300.0
2006-05-17 15:40:00,37.01,37.03,37.0,37.01,24500.0,36.0973,36.1169,36.0876,36.0973,24500.0
2006-05-17 15:45:00,37.01,37.02,36.92,36.98,53600.0,36.0973,36.1071,36.0096,36.0681,53600.0
2006-05-17 15:50:00,36.97,36.97,36.85,36.87,34500.0,36.0583,36.0583,35.9413,35.9608,34500.0
2006-05-17 15:55:00,36.86,36.89,36.77,36.82,43000.0,35.951,35.9803,35.8633,35.912,43000.0
2006-05-18 09:30:00,36.92,36.92,36.85,36.85,19100.0,36.0096,36.0096,35.9413,35.9413,19100.0
2006-05-18 09:35:00,36.85,36.86,36.65,36.65,22600.0,35.9413,35.951,35.7462,35.7462,22600.0
2006-05-18 09:40:00,36.59,36.68,36.48,36.65,19200.0,35.6877,35.7755,35.5804,35.7462,19200.0
2006-05-18 09:45:00,36.69,36.87,36.69,36.86,3900.0,35.7852,35.9608,35.7852,35.951,3900.0
2006-05-18 09:50:00,36.83,36.83,36.75,36.76,66000.0,35.9218,35.9218,35.8438,35.8535,66000.0
2006-05-18 09:55:00,36.76,36.78,36.75,36.76,130900.0,35.8535,35.873,35.8438,35.8535,130900.0
2006-05-18 10:00:00,36.76,36.91,36.75,36.91,27400.0,35.8535,35.9998,35.8438,35.9998,27400.0
2006-05-18 10:05:00,36.91,36.96,36.89,36.92,37600.0,35.9998,36.0486,35.9803,36.0096,37600.0
2006-05-18 10:10:00,36.92,36.93,36.89,36.89,8000.0,36.0096,36.0193,35.9803,35.9803,8000.0
2006-05-18 10:15:00,36.89,36.89,36.85,36.88,7600.0,35.9803,35.9803,35.9413,35.9706,7600.0
2006-05-18 10:20:00,36.88,36.91,36.87,36.89,9400.0,35.9706,35.9998,35.9608,35.9803,9400.0
2006-05-18 10:25:00,36.89,36.9,36.89,36.89,2300.0,35.9803,35.9901,35.9803,35.9803,2300.0
2006-05-18 10:30:00,36.89,36.92,36.89,36.91,4300.0,35.9803,36.0096,35.9803,35.9998,4300.0
2006-05-18 10:35:00,36.9,36.91,36.88,36.91,54900.0,35.9901,35.9998,35.9706,35.9998,54900.0
2006-05-18 10:40:00,36.93,37.0,36.93,37.0,6000.0,36.0193,36.0876,36.0193,36.0876,6000.0
2006-05-18 10:45:00,37.0,37.0,36.97,36.98,4100.0,36.0876,36.0876,36.0583,36.0681,4100.0
2006-05-18 10:50:00,36.98,36.98,36.86,36.87,3500.0,36.0681,36.0681,35.951,35.9608,3500.0
2006-05-18 10:55:00,36.87,36.9,36.86,36.9,2800.0,35.9608,35.9901,35.951,35.9901,2800.0
2006-05-18 11:00:00,36.87,36.87,36.83,36.85,2800.0,35.9608,35.9608,35.9218,35.9413,2800.0
2006-05-18 11:05:00,36.85,36.87,36.81,36.85,3000.0,35.9413,35.9608,35.9023,35.9413,3000.0
2006-05-18 11:10:00,36.82,36.82,36.81,36.81,48700.0,35.912,35.912,35.9023,35.9023,48700.0
2006-05-18 11:15:00,36.8,36.84,36.8,36.84,3300.0,35.8925,35.9315,35.8925,35.9315,3300.0
2006-05-18 11:20:00,36.84,36.86,36.82,36.83,54800.0,35.9315,35.951,35.912,35.9218,54800.0
2006-05-18 11:25:00,36.83,36.85,36.8,36.82,12800.0,35.9218,35.9413,35.8925,35.912,12800.0
2006-05-18 11:30:00,36.83,36.85,36.83,36.85,900.0,35.9218,35.9413,35.9218,35.9413,900.0
2006-05-18 11:35:00,36.85,36.92,36.84,36.9,4100.0,35.9413,36.0096,35.9315,35.9901,4100.0
2006-05-18 11:40:00,36.89,36.95,36.88,36.91,58700.0,35.9803,36.0388,35.9706,35.9998,58700.0
2006-05-18 11:45:00,36.91,36.92,36.9,36.91,1300.0,35.9998,36.0096,35.9901,35.9998,1300.0
2006-05-18 11:50:00,36.91,36.91,36.75,36.75,6400.0,35.9998,35.9998,35.8438,35.8438,6400.0
2006-05-18 11:55:00,36.77,36.81,36.77,36.8,2400.0,35.8633,35.9023,35.8633,35.8925,2400.0
2006-05-18 12:00:00,36.8,36.84,36.77,36.84,3500.0,35.8925,35.9315,35.8633,35.9315,3500.0
2006-05-18 12:05:00,36.84,36.87,36.83,36.86,4400.0,35.9315,35.9608,35.9218,35.951,4400.0
2006-05-18 12:10:00,36.87,36.9,36.87,36.87,2500.0,35.9608,35.9901,35.9608,35.9608,2500.0
2006-05-18 12:15:00,36.87,36.88,36.81,36.81,5100.0,35.9608,35.9706,35.9023,35.9023,5100.0
2006-05-18 12:20:00,36.81,36.87,36.81,36.83,2400.0,35.9023,35.9608,35.9023,35.9218,2400.0
2006-05-18 12:25:00,36.83,36.88,36.83,36.86,7200.0,35.9218,35.9706,35.9218,35.951,7200.0
2006-05-18 12:30:00,36.86,36.87,36.84,36.84,3600.0,35.951,35.9608,35.9315,35.9315,3600.0
2006-05-18 12:35:00,36.84,36.86,36.84,36.85,3300.0,35.9315,35.951,35.9315,35.9413,3300.0
2006-05-18 12:40:00,36.86,36.86,36.79,36.79,4700.0,35.951,35.951,35.8828,35.8828,4700.0
2006-05-18 12:45:00,36.76,36.8,36.75,36.78,1000.0,35.8535,35.8925,35.8438,35.873,1000.0
2006-05-18 12:50:00,36.79,36.8,36.75,36.76,3100.0,35.8828,35.8925,35.8438,35.8535,3100.0
2006-05-18 12:55:00,36.77,36.8,36.77,36.8,1600.0,35.8633,35.8925,35.8633,35.8925,1600.0
2006-05-18 13:00:00,36.78,36.78,36.76,36.78,2900.0,35.873,35.873,35.8535,35.873,2900.0
2006-05-18 13:05:00,36.77,36.81,36.77,36.8,2300.0,35.8633,35.9023,35.8633,35.8925,2300.0
2006-05-18 13:10:00,36.78,36.81,36.76,36.77,3400.0,35.873,35.9023,35.8535,35.8633,3400.0
2006-05-18 13:15:00,36.77,36.79,36.75,36.79,2100.0,35.8633,35.8828,35.8438,35.8828,2100.0
2006-05-18 13:20:00,36.79,36.81,36.76,36.76,3000.0,35.8828,35.9023,35.8535,35.8535,3000.0
2006-05-18 13:25:00,36.75,36.75,36.72,36.72,3800.0,35.8438,35.8438,35.8145,35.8145,3800.0
2006-05-18 13:30:00,36.73,36.74,36.69,36.71,4800.0,35.8243,35.834,35.7852,35.8047,4800.0
2006-05-18 13:35:00,36.72,36.72,36.71,36.71,4900.0,35.8145,35.8145,35.8047,35.8047,4900.0
2006-05-18 13:40:00,36.71,36.74,36.69,36.73,3400.0,35.8047,35.834,35.7852,35.8243,3400.0
2006-05-18 13:45:00,36.73,36.73,36.71,36.73,3800.0,35.8243,35.8243,35.8047,35.8243,3800.0
2006-05-18 13:50:00,36.73,36.73,36.72,36.72,3200.0,35.8243,35.8243,35.8145,35.8145,3200.0
2006-05-18 13:55:00,36.72,36.73,36.71,36.72,4000.0,35.8145,35.8243,35.8047,35.8145,4000.0
2006-05-18 14:00:00,36.72,36.72,36.68,36.71,8900.0,35.8145,35.8145,35.7755,35.8047,8900.0
2006-05-18 14:05:00,36.71,36.71,36.69,36.7,5500.0,35.8047,35.8047,35.7852,35.795,5500.0
2006-05-18 14:10:00,36.69,36.69,36.66,36.67,7500.0,35.7852,35.7852,35.756,35.7657,7500.0
2006-05-18 14:15:00,36.66,36.66,36.63,36.63,4900.0,35.756,35.756,35.7267,35.7267,4900.0
2006-05-18 14:20:00,36.64,36.67,36.64,36.66,4300.0,35.7365,35.7657,35.7365,35.756,4300.0
2006-05-18 14:25:00,36.66,36.69,36.64,36.65,5900.0,35.756,35.7852,35.7365,35.7462,5900.0
2006-05-18 14:30:00,36.64,36.64,36.62,36.64,2100.0,35.7365,35.7365,35.717,35.7365,2100.0
2006-05-18 14:35:00,36.63,36.65,36.61,36.62,9400.0,35.7267,35.7462,35.7072,35.717,9400.0
2006-05-18 14:40:00,36.62,36.64,36.61,36.64,22500.0,35.717,35.7365,35.7072,35.7365,22500.0
2006-05-18 14:45:00,36.64,36.65,36.64,36.65,1500.0,35.7365,35.7462,35.7365,35.7462,1500.0
2006-05-18 14:50:00,36.65,36.65,36.59,36.6,7700.0,35.7462,35.7462,35.6877,35.6975,7700.0
2006-05-18 14:55:00,36.61,36.61,36.57,36.57,6600.0,35.7072,35.7072,35.6682,35.6682,6600.0
2006-05-18 15:00:00,36.57,36.57,36.54,36.54,6600.0,35.6682,35.6682,35.6389,35.6389,6600.0
2006-05-18 15:05:00,36.55,36.57,36.54,36.56,8200.0,35.6487,35.6682,35.6389,35.6584,8200.0
2006-05-18 15:10:00,36.56,36.56,36.47,36.5,7100.0,35.6584,35.6584,35.5707,35.5999,7100.0
2006-05-18 15:15:00,36.49,36.55,36.49,36.55,3500.0,35.5902,35.6487,35.5902,35.6487,3500.0
2006-05-18 15:20:00,36.55,36.56,36.43,36.43,11000.0,35.6487,35.6584,35.5316,35.5316,11000.0
2006-05-18 15:25:00,36.43,36.44,36.4,36.4,11900.0,35.5316,35.5414,35.5024,35.5024,11900.0
2006-05-18 15:30:00,36.41,36.51,36.41,36.48,11000.0,35.5121,35.6097,35.5121,35.5804,11000.0
2006-05-18 15:35:00,36.49,36.49,36.4,36.42,11700.0,35.5902,35.5902,35.5024,35.5219,11700.0
2006-05-18 15:40:00,36.44,36.51,36.41,36.43,21500.0,35.5414,35.6097,35.5121,35.5316,21500.0
2006-05-18 15:45:00,36.43,36.47,36.43,36.47,11800.0,35.5316,35.5707,35.5316,35.5707,11800.0
2006-05-18 15:50:00,36.49,36.5,36.45,36.5,18500.0,35.5902,35.5999,35.5512,35.5999,18500.0
2006-05-18 15:55:00,36.5,36.52,36.43,36.43,20300.0,35.5999,35.6194,35.5316,35.5316,20300.0
2006-05-19 09:30:00,36.65,36.97,36.65,36.97,14400.0,35.7462,36.0583,35.7462,36.0583,14400.0
2006-05-19 09:35:00,36.97,36.97,36.84,36.85,13100.0,36.0583,36.0583,35.9315,35.9413,13100.0
2006-05-19 09:40:00,36.85,37.02,36.8,36.99,11800.0,35.9413,36.1071,35.8925,36.0778,11800.0
2006-05-19 09:45:00,37.01,37.09,37.01,37.06,5200.0,36.0973,36.1754,36.0973,36.1461,5200.0
2006-05-19 09:50:00,37.05,37.05,36.98,37.02,12300.0,36.1364,36.1364,36.0681,36.1071,12300.0
2006-05-19 09:55:00,37.06,37.08,36.91,36.97,9800.0,36.1461,36.1656,35.9998,36.0583,9800.0
2006-05-19 10:00:00,37.02,37.03,36.9,36.97,1900.0,36.1071,36.1169,35.9901,36.0583,1900.0
2006-05-19 10:05:00,36.95,36.96,36.91,36.93,3700.0,36.0388,36.0486,35.9998,36.0193,3700.0
2006-05-19 10:10:00,36.96,37.01,36.95,36.99,3100.0,36.0486,36.0973,36.0388,36.0778,3100.0
2006-05-19 10:15:00,36.99,37.05,36.98,37.0,3600.0,36.0778,36.1364,36.0681,36.0876,3600.0
2006-05-19 10:20:00,37.0,37.01,36.95,37.01,8100.0,36.0876,36.0973,36.0388,36.0973,8100.0
2006-05-19 10:25:00,37.02,37.04,37.0,37.0,3300.0,36.1071,36.1266,36.0876,36.0876,3300.0
2006-05-19 10:30:00,37.02,37.05,37.02,37.05,2700.0,36.1071,36.1364,36.1071,36.1364,2700.0
2006-05-19 10:35:00,37.05,37.09,37.04,37.09,17000.0,36.1364,36.1754,36.1266,36.1754,17000.0
2006-05-19 10:40:00,37.09,37.18,37.04,37.12,7500.0,36.1754,36.2632,36.1266,36.2046,7500.0
2006-05-19 10:45:00,37.13,37.18,37.13,37.17,3500.0,36.2144,36.2632,36.2144,36.2534,3500.0
2006-05-19 10:50:00,37.16,37.2,37.12,37.14,13700.0,36.2436,36.2827,36.2046,36.2241,13700.0
2006-05-19 10:55:00,37.1,37.16,37.1,37.14,5800.0,36.1851,36.2436,36.1851,36.2241,5800.0
2006-05-19 11:00:00,37.14,37.2,37.13,37.19,6900.0,36.2241,36.2827,36.2144,36.2729,6900.0
2006-05-19 11:05:00,37.19,37.2,37.06,37.1,11100.0,36.2729,36.2827,36.1461,36.1851,11100.0
2006-05-19 11:10:00,37.09,37.1,36.92,36.94,13500.0,36.1754,36.1851,36.0096,36.0291,13500.0
2006-05-19 11:15:00,36.94,36.98,36.9,36.95,4900.0,36.0291,36.0681,35.9901,36.0388,4900.0
2006-05-19 11:20:00,36.98,37.03,36.93,37.03,6800.0,36.0681,36.1169,36.0193,36.1169,6800.0
2006-05-19 11:25:00,37.03,37.12,37.03,37.1,13600.0,36.1169,36.2046,36.1169,36.1851,13600.0
2006-05-19 11:30:00,37.11,37.14,37.06,37.1,4200.0,36.1949,36.2241,36.1461,36.1851,4200.0
2006-05-19 11:35:00,37.1,37.1,36.96,36.98,10200.0,36.1851,36.1851,36.0486,36.0681,10200.0
2006-05-19 11:40:00,36.98,36.99,36.96,36.97,4900.0,36.0681,36.0778,36.0486,36.0583,4900.0
2006-05-19 11:45:00,36.98,37.0,36.97,36.98,4100.0,36.0681,36.0876,36.0583,36.0681,4100.0
2006-05-19 11:50:00,36.98,37.06,36.98,37.06,4300.0,36.0681,36.1461,36.0681,36.1461,4300.0
2006-05-19 11:55:00,37.05,37.06,37.03,37.03,8700.0,36.1364,36.1461,36.1169,36.1169,8700.0
2006-05-19 12:00:00,37.05,37.06,37.04,37.04,1200.0,36.1364,36.1461,36.1266,36.1266,1200.0
2006-05-19 12:05:00,37.06,37.13,37.05,37.12,2900.0,36.1461,36.2144,36.1364,36.2046,2900.0
2006-05-19 12:10:00,37.14,37.15,37.07,37.14,9500.0,36.2241,36.2339,36.1559,36.2241,9500.0
2006-05-19 12:15:00,37.1,37.11,37.05,37.06,8300.0,36.1851,36.1949,36.1364,36.1461,8300.0
2006-05-19 12:20:00,37.07,37.07,37.0,37.03,8400.0,36.1559,36.1559,36.0876,36.1169,8400.0
2006-05-19 12:25:00,37.01,37.04,37.0,37.04,2600.0,36.0973,36.1266,36.0876,36.1266,2600.0
2006-05-19 12:30:00,37.05,37.06,37.04,37.04,800.0,36.1364,36.1461,36.1266,36.1266,800.0
2006-05-19 12:35:00,37.04,37.09,37.03,37.08,1900.0,36.1266,36.1754,36.1169,36.1656,1900.0
2006-05-19 12:40:00,37.09,37.15,37.09,37.15,8200.0,36.1754,36.2339,36.1754,36.2339,8200.0
2006-05-19 12:45:00,37.15,37.15,37.1,37.14,2600.0,36.2339,36.2339,36.1851,36.2241,2600.0
2006-05-19 12:50:00,37.12,37.16,37.09,37.12,6300.0,36.2046,36.2436,36.1754,36.2046,6300.0
2006-05-19 12:55:00,37.12,37.2,37.12,37.19,6100.0,36.2046,36.2827,36.2046,36.2729,6100.0
2006-05-19 13:00:00,37.17,37.17,37.12,37.16,6600.0,36.2534,36.2534,36.2046,36.2436,6600.0
2006-05-19 13:05:00,37.17,37.2,37.17,37.2,2100.0,36.2534,36.2827,36.2534,36.2827,2100.0
2006-05-19 13:10:00,37.19,37.21,37.08,37.12,8300.0,36.2729,36.2924,36.1656,36.2046,8300.0
2006-05-19 13:15:00,37.16,37.2,37.16,37.19,1700.0,36.2436,36.2827,36.2436,36.2729,1700.0
2006-05-19 13:20:00,37.2,37.29,37.19,37.29,2500.0,36.2827,36.3704,36.2729,36.3704,2500.0
2006-05-19 13:25:00,37.28,37.29,37.24,37.27,1100.0,36.3607,36.3704,36.3217,36.3509,1100.0
2006-05-19 13:30:00,37.27,37.27,37.19,37.27,7600.0,36.3509,36.3509,36.2729,36.3509,7600.0
2006-05-19 13:35:00,37.3,37.31,37.24,37.26,4200.0,36.3802,36.3899,36.3217,36.3412,4200.0
2006-05-19 13:40:00,37.29,37.32,37.28,37.32,1100.0,36.3704,36.3997,36.3607,36.3997,1100.0
2006-05-19 13:45:00,37.32,37.4,37.32,37.4,2800.0,36.3997,36.4777,36.3997,36.4777,2800.0
2006-05-19 13:50:00,37.39,37.4,37.32,37.33,4800.0,36.468,36.4777,36.3997,36.4095,4800.0
2006-05-19 13:55:00,37.33,37.34,37.29,37.31,5300.0,36.4095,36.4192,36.3704,36.3899,5300.0
2006-05-19 14:00:00,37.3,37.31,37.26,37.26,1400.0,36.3802,36.3899,36.3412,36.3412,1400.0
2006-05-19 14:05:00,37.25,37.25,37.2,37.22,800.0,36.3314,36.3314,36.2827,36.3022,800.0
2006-05-19 14:10:00,37.23,37.29,37.23,37.27,4000.0,36.3119,36.3704,36.3119,36.3509,4000.0
2006-05-19 14:15:00,37.28,37.29,37.23,37.24,7000.0,36.3607,36.3704,36.3119,36.3217,7000.0
2006-05-19 14:20:00,37.24,37.28,37.24,37.28,6800.0,36.3217,36.3607,36.3217,36.3607,6800.0
2006-05-19 14:25:00,37.28,37.31,37.28,37.3,2700.0,36.3607,36.3899,36.3607,36.3802,2700.0
2006-05-19 14:30:00,37.3,37.31,37.3,37.3,8100.0,36.3802,36.3899,36.3802,36.3802,8100.0
2006-05-19 14:35:00,37.3,37.3,37.23,37.25,14800.0,36.3802,36.3802,36.3119,36.3314,14800.0
2006-05-19 14:40:00,37.24,37.27,37.19,37.19,15500.0,36.3217,36.3509,36.2729,36.2729,15500.0
2006-05-19 14:45:00,37.19,37.19,37.06,37.09,21900.0,36.2729,36.2729,36.1461,36.1754,21900.0
2006-05-19 14:50:00,37.07,37.14,37.07,37.08,8400.0,36.1559,36.2241,36.1559,36.1656,8400.0
2006-05-19 14:55:00,37.1,37.15,37.09,37.14,12400.0,36.1851,36.2339,36.1754,36.2241,12400.0
2006-05-19 15:00:00,37.14,37.16,37.11,37.14,18700.0,36.2241,36.2436,36.1949,36.2241,18700.0
2006-05-19 15:05:00,37.1,37.12,37.07,37.1,5300.0,36.1851,36.2046,36.1559,36.1851,5300.0
2006-05-19 15:10:00,37.12,37.13,36.97,37.02,14900.0,36.2046,36.2144,36.0583,36.1071,14900.0
2006-05-19 15:15:00,37.01,37.08,37.01,37.07,8400.0,36.0973,36.1656,36.0973,36.1559,8400.0
2006-05-19 15:20:00,37.08,37.08,37.05,37.05,9100.0,36.1656,36.1656,36.1364,36.1364,9100.0
2006-05-19 15:25:00,37.06,37.24,37.06,37.24,4100.0,36.1461,36.3217,36.1461,36.3217,4100.0
2006-05-19 15:30:00,37.21,37.22,37.16,37.17,9200.0,36.2924,36.3022,36.2436,36.2534,9200.0
2006-05-19 15:35:00,37.17,37.17,37.1,37.1,11300.0,36.2534,36.2534,36.1851,36.1851,11300.0
2006-05-19 15:40:00,37.08,37.08,37.0,37.03,3000.0,36.1656,36.1656,36.0876,36.1169,3000.0
2006-05-19 15:45:00,37.03,37.09,37.02,37.09,8600.0,36.1169,36.1754,36.1071,36.1754,8600.0
2006-05-19 15:50:00,37.08,37.09,37.0,37.02,19700.0,36.1656,36.1754,36.0876,36.1071,19700.0
2006-05-19 15:55:00,37.01,37.03,37.0,37.03,26700.0,36.0973,36.1169,36.0876,36.1169,26700.0
2006-05-22 09:30:00,36.92,36.92,36.86,36.91,18600.0,36.0096,36.0096,35.951,35.9998,18600.0
2006-05-22 09:35:00,36.92,36.93,36.78,36.81,8700.0,36.0096,36.0193,35.873,35.9023,8700.0
2006-05-22 09:40:00,36.86,36.92,36.7,36.7,7400.0,35.951,36.0096,35.795,35.795,7400.0
2006-05-22 09:45:00,36.73,36.74,36.5,36.5,9900.0,35.8243,35.834,35.5999,35.5999,9900.0
2006-05-22 09:50:00,36.53,36.53,36.25,36.25,19200.0,35.6292,35.6292,35.3561,35.3561,19200.0
2006-05-22 09:55:00,36.25,36.44,36.25,36.33,15800.0,35.3561,35.5414,35.3561,35.4341,15800.0
2006-05-22 10:00:00,36.37,36.37,36.28,36.34,8300.0,35.4731,35.4731,35.3853,35.4439,8300.0
2006-05-22 10:05:00,36.3,36.35,36.25,36.25,7500.0,35.4049,35.4536,35.3561,35.3561,7500.0
2006-05-22 10:10:00,36.26,36.3,36.2,36.3,6100.0,35.3658,35.4049,35.3073,35.4049,6100.0
2006-05-22 10:15:00,36.28,36.33,36.24,36.33,9100.0,35.3853,35.4341,35.3463,35.4341,9100.0
2006-05-22 10:20:00,36.33,36.33,36.22,36.22,3300.0,35.4341,35.4341,35.3268,35.3268,3300.0
2006-05-22 10:25:00,36.21,36.35,36.21,36.35,9700.0,35.3171,35.4536,35.3171,35.4536,9700.0
2006-05-22 10:30:00,36.33,36.47,36.33,36.47,10500.0,35.4341,35.5707,35.4341,35.5707,10500.0
2006-05-22 10:35:00,36.47,36.65,36.47,36.61,11600.0,35.5707,35.7462,35.5707,35.7072,11600.0
2006-05-22 10:40:00,36.58,36.62,36.48,36.48,9700.0,35.678,35.717,35.5804,35.5804,9700.0
2006-05-22 10:45:00,36.45,36.48,36.38,36.48,7600.0,35.5512,35.5804,35.4829,35.5804,7600.0
2006-05-22 10:50:00,36.44,36.56,36.44,36.56,4300.0,35.5414,35.6584,35.5414,35.6584,4300.0
2006-05-22 10:55:00,36.53,36.6,36.53,36.6,3900.0,35.6292,35.6975,35.6292,35.6975,3900.0
2006-05-22 11:00:00,36.57,36.6,36.5,36.54,9600.0,35.6682,35.6975,35.5999,35.6389,9600.0
2006-05-22 11:05:00,36.54,36.6,36.53,36.6,6800.0,35.6389,35.6975,35.6292,35.6975,6800.0
2006-05-22 11:10:00,36.61,36.66,36.58,36.58,6800.0,35.7072,35.756,35.678,35.678,6800.0
2006-05-22 11:15:00,36.56,36.59,36.5,36.52,9100.0,35.6584,35.6877,35.5999,35.6194,9100.0
2006-05-22 11:20:00,36.53,36.55,36.5,36.51,6300.0,35.6292,35.6487,35.5999,35.6097,6300.0
2006-05-22 11:25:00,36.54,36.59,36.52,36.59,4200.0,35.6389,35.6877,35.6194,35.6877,4200.0
2006-05-22 11:30:00,36.59,36.68,36.59,36.64,10100.0,35.6877,35.7755,35.6877,35.7365,10100.0
2006-05-22 11:35:00,36.65,36.69,36.62,36.62,43400.0,35.7462,35.7852,35.717,35.717,43400.0
2006-05-22 11:40:00,36.6,36.62,36.52,36.52,2900.0,35.6975,35.717,35.6194,35.6194,2900.0
2006-05-22 11:45:00,36.5,36.57,36.5,36.57,2400.0,35.5999,35.6682,35.5999,35.6682,2400.0
2006-05-22 11:50:00,36.53,36.53,36.47,36.48,13000.0,35.6292,35.6292,35.5707,35.5804,13000.0
2006-05-22 11:55:00,36.48,36.55,36.47,36.51,6300.0,35.5804,35.6487,35.5707,35.6097,6300.0
2006-05-22 12:00:00,36.55,36.66,36.55,36.66,2900.0,35.6487,35.756,35.6487,35.756,2900.0
2006-05-22 12:05:00,36.68,36.78,36.66,36.72,10500.0,35.7755,35.873,35.756,35.8145,10500.0
2006-05-22 12:10:00,36.71,36.78,36.64,36.64,6100.0,35.8047,35.873,35.7365,35.7365,6100.0
2006-05-22 12:15:00,36.62,36.69,36.61,36.61,2800.0,35.717,35.7852,35.7072,35.7072,2800.0
2006-05-22 12:20:00,36.61,36.64,36.56,36.56,6700.0,35.7072,35.7365,35.6584,35.6584,6700.0
2006-05-22 12:25:00,36.55,36.55,36.45,36.47,3900.0,35.6487,35.6487,35.5512,35.5707,3900.0
2006-05-22 12:30:00,36.47,36.55,36.47,36.51,3000.0,35.5707,35.6487,35.5707,35.6097,3000.0
2006-05-22 12:35:00,36.53,36.53,36.47,36.47,2900.0,35.6292,35.6292,35.5707,35.5707,2900.0
2006-05-22 12:40:00,36.48,36.54,36.48,36.52,4600.0,35.5804,35.6389,35.5804,35.6194,4600.0
2006-05-22 12:45:00,36.52,36.6,36.51,36.57,4600.0,35.6194,35.6975,35.6097,35.6682,4600.0
2006-05-22 12:50:00,36.6,36.62,36.57,36.6,5700.0,35.6975,35.717,35.6682,35.6975,5700.0
2006-05-22 12:55:00,36.63,36.63,36.46,36.46,6000.0,35.7267,35.7267,35.5609,35.5609,6000.0
2006-05-22 13:00:00,36.49,36.55,36.46,36.55,3500.0,35.5902,35.6487,35.5609,35.6487,3500.0
2006-05-22 13:05:00,36.52,36.53,36.47,36.47,3200.0,35.6194,35.6292,35.5707,35.5707,3200.0
2006-05-22 13:10:00,36.47,36.48,36.45,36.45,2000.0,35.5707,35.5804,35.5512,35.5512,2000.0
2006-05-22 13:15:00,36.47,36.49,36.43,36.43,6900.0,35.5707,35.5902,35.5316,35.5316,6900.0
2006-05-22 13:20:00,36.44,36.46,36.42,36.46,5200.0,35.5414,35.5609,35.5219,35.5609,5200.0
2006-05-22 13:25:00,36.46,36.51,36.46,36.46,8900.0,35.5609,35.6097,35.5609,35.5609,8900.0
2006-05-22 13:30:00,36.46,36.47,36.32,36.34,13300.0,35.5609,35.5707,35.4244,35.4439,13300.0
2006-05-22 13:35:00,36.32,36.35,36.24,36.24,17100.0,35.4244,35.4536,35.3463,35.3463,17100.0
2006-05-22 13:40:00,36.24,36.27,36.23,36.27,12900.0,35.3463,35.3756,35.3366,35.3756,12900.0
2006-05-22 13:45:00,36.26,36.3,36.19,36.19,20800.0,35.3658,35.4049,35.2976,35.2976,20800.0
2006-05-22 13:50:00,36.19,36.2,36.15,36.18,14300.0,35.2976,35.3073,35.2586,35.2878,14300.0
2006-05-22 13:55:00,36.18,36.29,36.15,36.25,7100.0,35.2878,35.3951,35.2586,35.3561,7100.0
2006-05-22 14:00:00,36.27,36.28,36.17,36.17,12700.0,35.3756,35.3853,35.2781,35.2781,12700.0
2006-05-22 14:05:00,36.17,36.24,36.13,36.24,7800.0,35.2781,35.3463,35.239,35.3463,7800.0
2006-05-22 14:10:00,36.22,36.38,36.22,36.34,3200.0,35.3268,35.4829,35.3268,35.4439,3200.0
2006-05-22 14:15:00,36.36,36.47,36.36,36.46,6100.0,35.4634,35.5707,35.4634,35.5609,6100.0
2006-05-22 14:20:00,36.46,36.46,36.36,36.39,6200.0,35.5609,35.5609,35.4634,35.4926,6200.0
2006-05-22 14:25:00,36.42,36.42,36.3,36.33,9800.0,35.5219,35.5219,35.4049,35.4341,9800.0
2006-05-22 14:30:00,36.33,36.33,36.27,36.29,5800.0,35.4341,35.4341,35.3756,35.3951,5800.0
2006-05-22 14:35:00,36.29,36.39,36.24,36.38,11300.0,35.3951,35.4926,35.3463,35.4829,11300.0
2006-05-22 14:40:00,36.36,36.36,36.26,36.28,11300.0,35.4634,35.4634,35.3658,35.3853,11300.0
2006-05-22 14:45:00,36.29,36.31,36.26,36.26,2100.0,35.3951,35.4146,35.3658,35.3658,2100.0
2006-05-22 14:50:00,36.31,36.36,36.3,36.32,3300.0,35.4146,35.4634,35.4049,35.4244,3300.0
2006-05-22 14:55:00,36.31,36.36,36.25,36.36,4900.0,35.4146,35.4634,35.3561,35.4634,4900.0
2006-05-22 15:00:00,36.32,36.45,36.32,36.45,3300.0,35.4244,35.5512,35.4244,35.5512,3300.0
2006-05-22 15:05:00,36.42,36.51,36.4,36.51,5500.0,35.5219,35.6097,35.5024,35.6097,5500.0
2006-05-22 15:10:00,36.51,36.55,36.48,36.53,5600.0,35.6097,35.6487,35.5804,35.6292,5600.0
2006-05-22 15:15:00,36.53,36.6,36.53,36.6,4100.0,35.6292,35.6975,35.6292,35.6975,4100.0
2006-05-22 15:20:00,36.59,36.74,36.59,36.72,9900.0,35.6877,35.834,35.6877,35.8145,9900.0
2006-05-22 15:25:00,36.71,36.76,36.71,36.76,3400.0,35.8047,35.8535,35.8047,35.8535,3400.0
2006-05-22 15:30:00,36.75,36.75,36.71,36.75,8800.0,35.8438,35.8438,35.8047,35.8438,8800.0
2006-05-22 15:35:00,36.74,36.76,36.72,36.74,4100.0,35.834,35.8535,35.8145,35.834,4100.0
2006-05-22 15:40:00,36.75,36.75,36.63,36.64,8200.0,35.8438,35.8438,35.7267,35.7365,8200.0
2006-05-22 15:45:00,36.63,36.66,36.57,36.64,16400.0,35.7267,35.756,35.6682,35.7365,16400.0
2006-05-22 15:50:00,36.67,36.72,36.64,36.66,16800.0,35.7657,35.8145,35.7365,35.756,16800.0
2006-05-22 15:55:00,36.65,36.65,36.56,36.57,14400.0,35.7462,35.7462,35.6584,35.6682,14400.0
2006-05-23 09:30:00,36.59,36.66,36.53,36.53,36800.0,35.6877,35.756,35.6292,35.6292,36800.0
2006-05-23 09:35:00,36.48,36.48,36.3,36.3,6200.0,35.5804,35.5804,35.4049,35.4049,6200.0
2006-05-23 09:40:00,36.34,36.4,36.29,36.39,8100.0,35.4439,35.5024,35.3951,35.4926,8100.0
2006-05-23 09:45:00,36.36,36.43,36.35,36.4,4700.0,35.4634,35.5316,35.4536,35.5024,4700.0
2006-05-23 09:50:00,36.37,36.38,36.35,36.36,8000.0,35.4731,35.4829,35.4536,35.4634,8000.0
2006-05-23 09:55:00,36.36,36.37,36.31,36.34,12400.0,35.4634,35.4731,35.4146,35.4439,12400.0
2006-05-23 10:00:00,36.35,36.39,36.33,36.36,9700.0,35.4536,35.4926,35.4341,35.4634,9700.0
2006-05-23 10:05:00,36.36,36.45,36.36,36.41,5300.0,35.4634,35.5512,35.4634,35.5121,5300.0
2006-05-23 10:10:00,36.41,36.48,36.38,36.46,6300.0,35.5121,35.5804,35.4829,35.5609,6300.0
2006-05-23 10:15:00,36.46,36.5,36.45,36.45,5500.0,35.5609,35.5999,35.5512,35.5512,5500.0
2006-05-23 10:20:00,36.45,36.48,36.45,36.47,7500.0,35.5512,35.5804,35.5512,35.5707,7500.0
2006-05-23 10:25:00,36.47,36.48,36.47,36.47,7900.0,35.5707,35.5804,35.5707,35.5707,7900.0
2006-05-23 10:30:00,36.47,36.5,36.47,36.5,4900.0,35.5707,35.5999,35.5707,35.5999,4900.0
2006-05-23 10:35:00,36.5,36.56,36.5,36.51,5800.0,35.5999,35.6584,35.5999,35.6097,5800.0
2006-05-23 10:40:00,36.51,36.53,36.47,36.51,13900.0,35.6097,35.6292,35.5707,35.6097,13900.0
2006-05-23 10:45:00,36.51,36.55,36.48,36.51,15600.0,35.6097,35.6487,35.5804,35.6097,15600.0
2006-05-23 10:50:00,36.51,36.54,36.47,36.54,46300.0,35.6097,35.6389,35.5707,35.6389,46300.0
2006-05-23 10:55:00,36.51,36.51,36.47,36.51,7700.0,35.6097,35.6097,35.5707,35.6097,7700.0
2006-05-23 11:00:00,36.51,36.52,36.49,36.51,5400.0,35.6097,35.6194,35.5902,35.6097,5400.0
2006-05-23 11:05:00,36.5,36.5,36.45,36.45,7800.0,35.5999,35.5999,35.5512,35.5512,7800.0
2006-05-23 11:10:00,36.45,36.47,36.41,36.46,18500.0,35.5512,35.5707,35.5121,35.5609,18500.0
2006-05-23 11:15:00,36.46,36.47,36.43,36.47,12000.0,35.5609,35.5707,35.5316,35.5707,12000.0
2006-05-23 11:20:00,36.48,36.48,36.43,36.45,6300.0,35.5804,35.5804,35.5316,35.5512,6300.0
2006-05-23 11:25:00,36.45,36.48,36.4,36.45,60100.0,35.5512,35.5804,35.5024,35.5512,60100.0
2006-05-23 11:30:00,36.45,36.46,36.38,36.38,2600.0,35.5512,35.5609,35.4829,35.4829,2600.0
2006-05-23 11:35:00,36.38,36.4,36.32,36.33,7300.0,35.4829,35.5024,35.4244,35.4341,7300.0
2006-05-23 11:40:00,36.34,36.36,36.24,36.24,8900.0,35.4439,35.4634,35.3463,35.3463,8900.0
2006-05-23 11:45:00,36.27,36.27,36.11,36.12,5500.0,35.3756,35.3756,35.2195,35.2293,5500.0
2006-05-23 11:50:00,36.11,36.14,36.01,36.04,13100.0,35.2195,35.2488,35.122,35.1513,13100.0
2006-05-23 11:55:00,36.02,36.02,35.95,35.95,11100.0,35.1318,35.1318,35.0635,35.0635,11100.0
2006-05-23 12:00:00,35.94,35.98,35.93,35.93,11800.0,35.0537,35.0927,35.044,35.044,11800.0
2006-05-23 12:05:00,35.95,36.07,35.93,36.07,9400.0,35.0635,35.1805,35.044,35.1805,9400.0
2006-05-23 12:10:00,36.05,36.14,36.05,36.12,7600.0,35.161,35.2488,35.161,35.2293,7600.0
2006-05-23 12:15:00,36.13,36.15,36.11,36.15,5400.0,35.239,35.2586,35.2195,35.2586,5400.0
2006-05-23 12:20:00,36.12,36.12,36.05,36.05,6200.0,35.2293,35.2293,35.161,35.161,6200.0
2006-05-23 12:25:00,36.06,36.07,36.02,36.07,7800.0,35.1708,35.1805,35.1318,35.1805,7800.0
2006-05-23 12:30:00,36.07,36.08,36.05,36.06,6400.0,35.1805,35.1903,35.161,35.1708,6400.0
2006-05-23 12:35:00,36.07,36.14,36.07,36.14,8600.0,35.1805,35.2488,35.1805,35.2488,8600.0
2006-05-23 12:40:00,36.14,36.23,36.14,36.23,6000.0,35.2488,35.3366,35.2488,35.3366,6000.0
2006-05-23 12:45:00,36.24,36.24,36.19,36.21,2500.0,35.3463,35.3463,35.2976,35.3171,2500.0
2006-05-23 12:50:00,36.2,36.2,36.13,36.15,3100.0,35.3073,35.3073,35.239,35.2586,3100.0
2006-05-23 12:55:00,36.15,36.18,36.15,36.18,1600.0,35.2586,35.2878,35.2586,35.2878,1600.0
2006-05-23 13:00:00,36.2,36.22,36.18,36.22,2000.0,35.3073,35.3268,35.2878,35.3268,2000.0
2006-05-23 13:05:00,36.21,36.21,36.2,36.2,3800.0,35.3171,35.3171,35.3073,35.3073,3800.0
2006-05-23 13:10:00,36.2,36.2,36.19,36.19,1800.0,35.3073,35.3073,35.2976,35.2976,1800.0
2006-05-23 13:15:00,36.19,36.24,36.15,36.16,16600.0,35.2976,35.3463,35.2586,35.2683,16600.0
2006-05-23 13:20:00,36.16,36.26,36.1,36.1,21800.0,35.2683,35.3658,35.2098,35.2098,21800.0
2006-05-23 13:25:00,36.09,36.17,36.09,36.11,36200.0,35.2,35.2781,35.2,35.2195,36200.0
2006-05-23 13:30:00,36.11,36.17,36.1,36.11,13800.0,35.2195,35.2781,35.2098,35.2195,13800.0
2006-05-23 13:35:00,36.11,36.17,36.05,36.09,31600.0,35.2195,35.2781,35.161,35.2,31600.0
2006-05-23 13:40:00,36.07,36.1,36.03,36.06,13800.0,35.1805,35.2098,35.1415,35.1708,13800.0
2006-05-23 13:45:00,36.05,36.08,35.96,36.01,20800.0,35.161,35.1903,35.0732,35.122,20800.0
2006-05-23 13:50:00,36.02,36.07,36.02,36.04,2500.0,35.1318,35.1805,35.1318,35.1513,2500.0
2006-05-23 13:55:00,36.04,36.04,35.95,35.97,8500.0,35.1513,35.1513,35.0635,35.083,8500.0
2006-05-23 14:00:00,35.99,36.03,35.97,35.98,18300.0,35.1025,35.1415,35.083,35.0927,18300.0
2006-05-23 14:05:00,36.01,36.04,35.97,36.0,7600.0,35.122,35.1513,35.083,35.1123,7600.0
2006-05-23 14:10:00,36.02,36.02,35.9,35.92,14300.0,35.1318,35.1318,35.0147,35.0342,14300.0
2006-05-23 14:15:00,35.95,36.01,35.95,35.98,3200.0,35.0635,35.122,35.0635,35.0927,3200.0
2006-05-23 14:20:00,35.97,35.98,35.95,35.98,4600.0,35.083,35.0927,35.0635,35.0927,4600.0
2006-05-23 14:25:00,35.97,36.0,35.94,35.95,5100.0,35.083,35.1123,35.0537,35.0635,5100.0
2006-05-23 14:30:00,35.95,35.98,35.94,35.97,7300.0,35.0635,35.0927,35.0537,35.083,7300.0
2006-05-23 14:35:00,35.99,36.0,35.94,35.94,7800.0,35.1025,35.1123,35.0537,35.0537,7800.0
2006-05-23 14:40:00,35.93,35.93,35.86,35.88,6400.0,35.044,35.044,34.9757,34.9952,6400.0
2006-05-23 14:45:00,35.89,35.89,35.82,35.82,5500.0,35.005,35.005,34.9367,34.9367,5500.0
2006-05-23 14:50:00,35.81,35.82,35.75,35.75,6200.0,34.9269,34.9367,34.8684,34.8684,6200.0
2006-05-23 14:55:00,35.76,35.77,35.69,35.7,7600.0,34.8782,34.8879,34.8099,34.8197,7600.0
2006-05-23 15:00:00,35.7,35.73,35.68,35.73,9400.0,34.8197,34.8489,34.8001,34.8489,9400.0
2006-05-23 15:05:00,35.74,35.82,35.69,35.75,18700.0,34.8587,34.9367,34.8099,34.8684,18700.0
2006-05-23 15:10:00,35.73,35.84,35.73,35.84,5800.0,34.8489,34.9562,34.8489,34.9562,5800.0
2006-05-23 15:15:00,35.83,35.84,35.81,35.82,6400.0,34.9464,34.9562,34.9269,34.9367,6400.0
2006-05-23 15:20:00,35.82,35.82,35.77,35.81,12800.0,34.9367,34.9367,34.8879,34.9269,12800.0
2006-05-23 15:25:00,35.82,35.83,35.75,35.79,35400.0,34.9367,34.9464,34.8684,34.9074,35400.0
2006-05-23 15:30:00,35.78,35.8,35.68,35.75,22500.0,34.8977,34.9172,34.8001,34.8684,22500.0
2006-05-23 15:35:00,35.75,35.76,35.66,35.66,15500.0,34.8684,34.8782,34.7806,34.7806,15500.0
2006-05-23 15:40:00,35.66,35.68,35.65,35.65,63700.0,34.7806,34.8001,34.7709,34.7709,63700.0
2006-05-23 15:45:00,35.66,35.67,35.54,35.57,13600.0,34.7806,34.7904,34.6636,34.6929,13600.0
2006-05-23 15:50:00,35.58,35.65,35.57,35.6,35900.0,34.7026,34.7709,34.6929,34.7221,35900.0
2006-05-23 15:55:00,35.6,35.61,35.59,35.61,20800.0,34.7221,34.7319,34.7124,34.7319,20800.0
2006-05-24 09:30:00,35.51,35.61,35.51,35.61,4300.0,34.6343,34.7319,34.6343,34.7319,4300.0
2006-05-24 09:35:00,35.61,35.71,35.44,35.45,33200.0,34.7319,34.8294,34.5661,34.5758,33200.0
2006-05-24 09:40:00,35.46,35.6,35.33,35.58,29900.0,34.5856,34.7221,34.4588,34.7026,29900.0
2006-05-24 09:45:00,35.58,35.58,35.41,35.45,21000.0,34.7026,34.7026,34.5368,34.5758,21000.0
2006-05-24 09:50:00,35.49,35.56,35.44,35.44,7100.0,34.6148,34.6831,34.5661,34.5661,7100.0
2006-05-24 09:55:00,35.48,35.51,35.41,35.45,44100.0,34.6051,34.6343,34.5368,34.5758,44100.0
2006-05-24 10:00:00,35.44,35.5,35.4,35.5,8200.0,34.5661,34.6246,34.527,34.6246,8200.0
2006-05-24 10:05:00,35.51,35.53,35.39,35.4,29400.0,34.6343,34.6538,34.5173,34.527,29400.0
2006-05-24 10:10:00,35.4,35.5,35.39,35.5,16600.0,34.527,34.6246,34.5173,34.6246,16600.0
2006-05-24 10:15:00,35.47,35.54,35.47,35.5,9800.0,34.5953,34.6636,34.5953,34.6246,9800.0
2006-05-24 10:20:00,35.51,35.6,35.34,35.39,31200.0,34.6343,34.7221,34.4685,34.5173,31200.0
2006-05-24 10:25:00,35.43,35.53,35.43,35.53,11000.0,34.5563,34.6538,34.5563,34.6538,11000.0
2006-05-24 10:30:00,35.53,35.56,35.42,35.43,42000.0,34.6538,34.6831,34.5466,34.5563,42000.0
2006-05-24 10:35:00,35.43,35.51,35.4,35.5,23100.0,34.5563,34.6343,34.527,34.6246,23100.0
2006-05-24 10:40:00,35.5,35.51,35.42,35.48,32500.0,34.6246,34.6343,34.5466,34.6051,32500.0
2006-05-24 10:45:00,35.47,35.48,35.46,35.46,28500.0,34.5953,34.6051,34.5856,34.5856,28500.0
2006-05-24 10:50:00,35.46,35.51,35.45,35.46,17100.0,34.5856,34.6343,34.5758,34.5856,17100.0
2006-05-24 10:55:00,35.46,35.47,35.36,35.36,19700.0,34.5856,34.5953,34.488,34.488,19700.0
2006-05-24 11:00:00,35.35,35.38,35.2,35.22,26100.0,34.4783,34.5075,34.332,34.3515,26100.0
2006-05-24 11:05:00,35.24,35.45,35.13,35.16,102200.0,34.371,34.5758,34.2637,34.293,102200.0
2006-05-24 11:10:00,35.15,35.17,35.04,35.04,68200.0,34.2832,34.3027,34.1759,34.1759,68200.0
2006-05-24 11:15:00,35.03,35.06,35.01,35.03,14600.0,34.1662,34.1954,34.1467,34.1662,14600.0
2006-05-24 11:20:00,35.02,35.09,35.01,35.06,14700.0,34.1564,34.2247,34.1467,34.1954,14700.0
2006-05-24 11:25:00,35.07,35.12,35.03,35.07,26200.0,34.2052,34.254,34.1662,34.2052,26200.0
2006-05-24 11:30:00,35.08,35.08,35.0,35.01,22300.0,34.2149,34.2149,34.1369,34.1467,22300.0
2006-05-24 11:35:00,35.0,35.0,34.81,34.93,25400.0,34.1369,34.1369,33.9516,34.0686,25400.0
2006-05-24 11:40:00,34.93,34.93,34.9,34.92,17500.0,34.0686,34.0686,34.0394,34.0589,17500.0
2006-05-24 11:45:00,34.9,34.97,34.89,34.96,9300.0,34.0394,34.1077,34.0296,34.0979,9300.0
2006-05-24 11:50:00,34.96,35.16,34.96,35.15,42100.0,34.0979,34.293,34.0979,34.2832,42100.0
2006-05-24 11:55:00,35.15,35.2,35.14,35.16,6700.0,34.2832,34.332,34.2735,34.293,6700.0
2006-05-24 12:00:00,35.15,35.27,35.14,35.25,17100.0,34.2832,34.4003,34.2735,34.3807,17100.0
2006-05-24 12:05:00,35.25,35.25,35.22,35.24,11700.0,34.3807,34.3807,34.3515,34.371,11700.0
2006-05-24 12:10:00,35.24,35.24,35.19,35.2,8700.0,34.371,34.371,34.3222,34.332,8700.0
2006-05-24 12:15:00,35.23,35.32,35.23,35.31,9500.0,34.3612,34.449,34.3612,34.4393,9500.0
2006-05-24 12:20:00,35.32,35.34,35.3,35.3,13400.0,34.449,34.4685,34.4295,34.4295,13400.0
2006-05-24 12:25:00,35.27,35.33,35.25,35.27,8100.0,34.4003,34.4588,34.3807,34.4003,8100.0
2006-05-24 12:30:00,35.25,35.32,35.25,35.31,6400.0,34.3807,34.449,34.3807,34.4393,6400.0
2006-05-24 12:35:00,35.31,35.31,35.27,35.27,4500.0,34.4393,34.4393,34.4003,34.4003,4500.0
2006-05-24 12:40:00,35.27,35.3,35.25,35.25,9300.0,34.4003,34.4295,34.3807,34.3807,9300.0
2006-05-24 12:45:00,35.24,35.25,35.2,35.23,6600.0,34.371,34.3807,34.332,34.3612,6600.0
2006-05-24 12:50:00,35.22,35.29,35.22,35.29,8200.0,34.3515,34.4198,34.3515,34.4198,8200.0
2006-05-24 12:55:00,35.31,35.32,35.2,35.2,10700.0,34.4393,34.449,34.332,34.332,10700.0
2006-05-24 13:00:00,35.2,35.2,35.08,35.09,6300.0,34.332,34.332,34.2149,34.2247,6300.0
2006-05-24 13:05:00,35.11,35.2,35.11,35.16,4900.0,34.2442,34.332,34.2442,34.293,4900.0
2006-05-24 13:10:00,35.17,35.23,35.17,35.22,3100.0,34.3027,34.3612,34.3027,34.3515,3100.0
2006-05-24 13:15:00,35.22,35.23,35.17,35.18,4000.0,34.3515,34.3612,34.3027,34.3125,4000.0
2006-05-24 13:20:00,35.18,35.2,35.15,35.16,3300.0,34.3125,34.332,34.2832,34.293,3300.0
2006-05-24 13:25:00,35.17,35.18,35.0,35.02,5900.0,34.3027,34.3125,34.1369,34.1564,5900.0
2006-05-24 13:30:00,35.01,35.06,35.0,35.0,8100.0,34.1467,34.1954,34.1369,34.1369,8100.0
2006-05-24 13:35:00,34.99,35.01,34.95,35.01,8200.0,34.1272,34.1467,34.0881,34.1467,8200.0
2006-05-24 13:40:00,35.01,35.11,35.01,35.11,10600.0,34.1467,34.2442,34.1467,34.2442,10600.0
2006-05-24 13:45:00,35.11,35.25,35.11,35.2,5200.0,34.2442,34.3807,34.2442,34.332,5200.0
2006-05-24 13:50:00,35.17,35.23,35.11,35.11,9700.0,34.3027,34.3612,34.2442,34.2442,9700.0
2006-05-24 13:55:00,35.12,35.28,35.12,35.27,5600.0,34.254,34.41,34.254,34.4003,5600.0
2006-05-24 14:00:00,35.23,35.31,35.19,35.29,9100.0,34.3612,34.4393,34.3222,34.4198,9100.0
2006-05-24 14:05:00,35.28,35.36,35.25,35.25,11400.0,34.41,34.488,34.3807,34.3807,11400.0
2006-05-24 14:10:00,35.27,35.28,35.23,35.28,8100.0,34.4003,34.41,34.3612,34.41,8100.0
2006-05-24 14:15:00,35.28,35.31,35.23,35.25,11300.0,34.41,34.4393,34.3612,34.3807,11300.0
2006-05-24 14:20:00,35.25,35.27,35.2,35.2,5400.0,34.3807,34.4003,34.332,34.332,5400.0
2006-05-24 14:25:00,35.21,35.22,34.88,34.88,7200.0,34.3417,34.3515,34.0199,34.0199,7200.0
2006-05-24 14:30:00,34.92,35.0,34.9,35.0,24200.0,34.0589,34.1369,34.0394,34.1369,24200.0
2006-05-24 14:35:00,34.97,35.03,34.97,35.01,16400.0,34.1077,34.1662,34.1077,34.1467,16400.0
2006-05-24 14:40:00,34.98,35.08,34.98,35.03,13200.0,34.1174,34.2149,34.1174,34.1662,13200.0
2006-05-24 14:45:00,35.03,35.09,34.99,35.06,17700.0,34.1662,34.2247,34.1272,34.1954,17700.0
2006-05-24 14:50:00,35.1,35.16,35.07,35.12,14300.0,34.2344,34.293,34.2052,34.254,14300.0
2006-05-24 14:55:00,35.1,35.15,35.0,35.15,12800.0,34.2344,34.2832,34.1369,34.2832,12800.0
2006-05-24 15:00:00,35.18,35.24,35.12,35.15,11300.0,34.3125,34.371,34.254,34.2832,11300.0
2006-05-24 15:05:00,35.15,35.3,35.13,35.29,17400.0,34.2832,34.4295,34.2637,34.4198,17400.0
2006-05-24 15:10:00,35.29,35.29,35.17,35.22,13600.0,34.4198,34.4198,34.3027,34.3515,13600.0
2006-05-24 15:15:00,35.24,35.24,35.2,35.21,6900.0,34.371,34.371,34.332,34.3417,6900.0
2006-05-24 15:20:00,35.22,35.25,35.22,35.25,5200.0,34.3515,34.3807,34.3515,34.3807,5200.0
2006-05-24 15:25:00,35.25,35.28,35.23,35.24,8600.0,34.3807,34.41,34.3612,34.371,8600.0
2006-05-24 15:30:00,35.25,35.32,35.23,35.24,11700.0,34.3807,34.449,34.3612,34.371,11700.0
2006-05-24 15:35:00,35.27,35.37,35.25,35.36,18300.0,34.4003,34.4978,34.3807,34.488,18300.0
2006-05-24 15:40:00,35.36,35.44,35.34,35.44,21300.0,34.488,34.5661,34.4685,34.5661,21300.0
2006-05-24 15:45:00,35.45,35.46,35.41,35.44,15500.0,34.5758,34.5856,34.5368,34.5661,15500.0
2006-05-24 15:50:00,35.45,35.45,35.34,35.34,14800.0,34.5758,34.5758,34.4685,34.4685,14800.0
2006-05-24 15:55:00,35.35,35.41,35.32,35.4,27900.0,34.4783,34.5368,34.449,34.527,27900.0
2006-05-25 09:30:00,35.52,35.57,35.52,35.52,6500.0,34.6441,34.6929,34.6441,34.6441,6500.0
2006-05-25 09:35:00,35.52,35.58,35.51,35.51,2300.0,34.6441,34.7026,34.6343,34.6343,2300.0
2006-05-25 09:40:00,35.5,35.53,35.5,35.5,4300.0,34.6246,34.6538,34.6246,34.6246,4300.0
2006-05-25 09:45:00,35.5,35.62,35.5,35.62,3500.0,34.6246,34.7416,34.6246,34.7416,3500.0
2006-05-25 09:50:00,35.69,35.77,35.69,35.73,4500.0,34.8099,34.8879,34.8099,34.8489,4500.0
2006-05-25 09:55:00,35.73,35.73,35.59,35.59,5300.0,34.8489,34.8489,34.7124,34.7124,5300.0
2006-05-25 10:00:00,35.64,35.65,35.58,35.61,6200.0,34.7611,34.7709,34.7026,34.7319,6200.0
2006-05-25 10:05:00,35.59,35.7,35.57,35.69,4500.0,34.7124,34.8197,34.6929,34.8099,4500.0
2006-05-25 10:10:00,35.69,35.69,35.67,35.67,4300.0,34.8099,34.8099,34.7904,34.7904,4300.0
2006-05-25 10:15:00,35.69,35.8,35.69,35.77,6500.0,34.8099,34.9172,34.8099,34.8879,6500.0
2006-05-25 10:20:00,35.77,35.79,35.69,35.69,5900.0,34.8879,34.9074,34.8099,34.8099,5900.0
2006-05-25 10:25:00,35.69,35.76,35.66,35.76,2500.0,34.8099,34.8782,34.7806,34.8782,2500.0
2006-05-25 10:30:00,35.76,35.78,35.76,35.78,700.0,34.8782,34.8977,34.8782,34.8977,700.0
2006-05-25 10:35:00,35.77,35.77,35.71,35.74,3400.0,34.8879,34.8879,34.8294,34.8587,3400.0
2006-05-25 10:40:00,35.74,35.75,35.73,35.74,3300.0,34.8587,34.8684,34.8489,34.8587,3300.0
2006-05-25 10:45:00,35.73,35.73,35.65,35.65,2900.0,34.8489,34.8489,34.7709,34.7709,2900.0
2006-05-25 10:50:00,35.65,35.69,35.65,35.68,4500.0,34.7709,34.8099,34.7709,34.8001,4500.0
2006-05-25 10:55:00,35.68,35.7,35.64,35.64,3200.0,34.8001,34.8197,34.7611,34.7611,3200.0
2006-05-25 11:00:00,35.63,35.66,35.62,35.64,2700.0,34.7514,34.7806,34.7416,34.7611,2700.0
2006-05-25 11:05:00,35.62,35.67,35.62,35.67,3200.0,34.7416,34.7904,34.7416,34.7904,3200.0
2006-05-25 11:10:00,35.68,35.69,35.67,35.68,3900.0,34.8001,34.8099,34.7904,34.8001,3900.0
2006-05-25 11:15:00,35.67,35.67,35.64,35.66,1800.0,34.7904,34.7904,34.7611,34.7806,1800.0
2006-05-25 11:20:00,35.65,35.67,35.63,35.65,2200.0,34.7709,34.7904,34.7514,34.7709,2200.0
2006-05-25 11:25:00,35.65,35.65,35.63,35.63,1600.0,34.7709,34.7709,34.7514,34.7514,1600.0
2006-05-25 11:30:00,35.63,35.68,35.63,35.64,4300.0,34.7514,34.8001,34.7514,34.7611,4300.0
2006-05-25 11:35:00,35.64,35.66,35.64,35.66,1700.0,34.7611,34.7806,34.7611,34.7806,1700.0
2006-05-25 11:40:00,35.65,35.66,35.65,35.66,1500.0,34.7709,34.7806,34.7709,34.7806,1500.0
2006-05-25 11:45:00,35.66,35.7,35.66,35.7,2900.0,34.7806,34.8197,34.7806,34.8197,2900.0
2006-05-25 11:50:00,35.7,35.7,35.66,35.68,1900.0,34.8197,34.8197,34.7806,34.8001,1900.0
2006-05-25 11:55:00,35.69,35.7,35.68,35.68,2300.0,34.8099,34.8197,34.8001,34.8001,2300.0
2006-05-25 12:00:00,35.7,35.7,35.68,35.69,2400.0,34.8197,34.8197,34.8001,34.8099,2400.0
2006-05-25 12:05:00,35.69,35.69,35.65,35.69,5900.0,34.8099,34.8099,34.7709,34.8099,5900.0
2006-05-25 12:10:00,35.69,35.7,35.69,35.7,1000.0,34.8099,34.8197,34.8099,34.8197,1000.0
2006-05-25 12:15:00,35.71,35.74,35.7,35.72,3700.0,34.8294,34.8587,34.8197,34.8392,3700.0
2006-05-25 12:20:00,35.73,35.74,35.72,35.72,3200.0,34.8489,34.8587,34.8392,34.8392,3200.0
2006-05-25 12:25:00,35.73,35.73,35.7,35.73,800.0,34.8489,34.8489,34.8197,34.8489,800.0
2006-05-25 12:30:00,35.72,35.73,35.69,35.72,4100.0,34.8392,34.8489,34.8099,34.8392,4100.0
2006-05-25 12:35:00,35.72,35.72,35.67,35.68,2200.0,34.8392,34.8392,34.7904,34.8001,2200.0
2006-05-25 12:40:00,35.69,35.71,35.69,35.71,1600.0,34.8099,34.8294,34.8099,34.8294,1600.0
2006-05-25 12:45:00,35.71,35.71,35.71,35.71,100.0,34.8294,34.8294,34.8294,34.8294,100.0
2006-05-25 12:50:00,35.71,35.72,35.69,35.69,3900.0,34.8294,34.8392,34.8099,34.8099,3900.0
2006-05-25 12:55:00,35.69,35.7,35.69,35.69,1400.0,34.8099,34.8197,34.8099,34.8099,1400.0
2006-05-25 13:00:00,35.69,35.71,35.68,35.71,3300.0,34.8099,34.8294,34.8001,34.8294,3300.0
2006-05-25 13:05:00,35.71,35.71,35.68,35.69,29600.0,34.8294,34.8294,34.8001,34.8099,29600.0
2006-05-25 13:10:00,35.69,35.69,35.68,35.69,1300.0,34.8099,34.8099,34.8001,34.8099,1300.0
2006-05-25 13:15:00,35.69,35.71,35.68,35.71,3700.0,34.8099,34.8294,34.8001,34.8294,3700.0
2006-05-25 13:20:00,35.72,35.73,35.71,35.71,2600.0,34.8392,34.8489,34.8294,34.8294,2600.0
2006-05-25 13:25:00,35.7,35.72,35.69,35.72,2900.0,34.8197,34.8392,34.8099,34.8392,2900.0
2006-05-25 13:30:00,35.72,35.73,35.71,35.73,1100.0,34.8392,34.8489,34.8294,34.8489,1100.0
2006-05-25 13:35:00,35.73,35.73,35.7,35.7,5600.0,34.8489,34.8489,34.8197,34.8197,5600.0
2006-05-25 13:40:00,35.69,35.72,35.69,35.71,4000.0,34.8099,34.8392,34.8099,34.8294,4000.0
2006-05-25 13:45:00,35.73,35.74,35.72,35.73,2600.0,34.8489,34.8587,34.8392,34.8489,2600.0
2006-05-25 13:50:00,35.74,35.74,35.7,35.7,6400.0,34.8587,34.8587,34.8197,34.8197,6400.0
2006-05-25 13:55:00,35.7,35.71,35.7,35.71,5400.0,34.8197,34.8294,34.8197,34.8294,5400.0
2006-05-25 14:00:00,35.72,35.73,35.71,35.72,3100.0,34.8392,34.8489,34.8294,34.8392,3100.0
2006-05-25 14:05:00,35.73,35.82,35.72,35.82,13600.0,34.8489,34.9367,34.8392,34.9367,13600.0
2006-05-25 14:10:00,35.83,35.92,35.83,35.91,6200.0,34.9464,35.0342,34.9464,35.0245,6200.0
2006-05-25 14:15:00,35.92,35.94,35.81,35.84,14500.0,35.0342,35.0537,34.9269,34.9562,14500.0
2006-05-25 14:20:00,35.85,35.89,35.85,35.89,8200.0,34.966,35.005,34.966,35.005,8200.0
2006-05-25 14:25:00,35.89,35.91,35.88,35.9,8500.0,35.005,35.0245,34.9952,35.0147,8500.0
2006-05-25 14:30:00,35.91,35.92,35.86,35.86,6400.0,35.0245,35.0342,34.9757,34.9757,6400.0
2006-05-25 14:35:00,35.86,35.86,35.8,35.84,11000.0,34.9757,34.9757,34.9172,34.9562,11000.0
2006-05-25 14:40:00,35.85,35.86,35.81,35.84,7400.0,34.966,34.9757,34.9269,34.9562,7400.0
2006-05-25 14:45:00,35.85,35.86,35.84,35.86,4500.0,34.966,34.9757,34.9562,34.9757,4500.0
2006-05-25 14:50:00,35.86,35.87,35.85,35.86,7500.0,34.9757,34.9855,34.966,34.9757,7500.0
2006-05-25 14:55:00,35.86,35.89,35.85,35.87,4400.0,34.9757,35.005,34.966,34.9855,4400.0
2006-05-25 15:00:00,35.88,35.92,35.79,35.81,9100.0,34.9952,35.0342,34.9074,34.9269,9100.0
2006-05-25 15:05:00,35.81,35.88,35.79,35.88,5800.0,34.9269,34.9952,34.9074,34.9952,5800.0
2006-05-25 15:10:00,35.88,35.9,35.86,35.9,10000.0,34.9952,35.0147,34.9757,35.0147,10000.0
2006-05-25 15:15:00,35.91,35.94,35.91,35.93,14900.0,35.0245,35.0537,35.0245,35.044,14900.0
2006-05-25 15:20:00,35.92,35.94,35.89,35.92,7300.0,35.0342,35.0537,35.005,35.0342,7300.0
2006-05-25 15:25:00,35.91,35.96,35.91,35.95,7400.0,35.0245,35.0732,35.0245,35.0635,7400.0
2006-05-25 15:30:00,35.95,36.03,35.95,36.02,6300.0,35.0635,35.1415,35.0635,35.1318,6300.0
2006-05-25 15:35:00,36.05,36.09,36.04,36.07,12600.0,35.161,35.2,35.1513,35.1805,12600.0
2006-05-25 15:40:00,36.07,36.07,35.97,35.97,7000.0,35.1805,35.1805,35.083,35.083,7000.0
2006-05-25 15:45:00,35.99,36.02,35.89,35.89,14600.0,35.1025,35.1318,35.005,35.005,14600.0
2006-05-25 15:50:00,35.89,36.03,35.89,35.97,8600.0,35.005,35.1415,35.005,35.083,8600.0
2006-05-25 15:55:00,35.98,36.11,35.98,36.07,26100.0,35.0927,35.2195,35.0927,35.1805,26100.0
2006-05-26 09:30:00,36.0,36.1,36.0,36.08,16700.0,35.1123,35.2098,35.1123,35.1903,16700.0
2006-05-26 09:35:00,36.04,36.04,36.01,36.04,2300.0,35.1513,35.1513,35.122,35.1513,2300.0
2006-05-26 09:40:00,36.01,36.01,35.97,35.97,1000.0,35.122,35.122,35.083,35.083,1000.0
2006-05-26 09:45:00,35.98,35.98,35.86,35.89,1500.0,35.0927,35.0927,34.9757,35.005,1500.0
2006-05-26 09:50:00,35.87,35.92,35.87,35.92,300.0,34.9855,35.0342,34.9855,35.0342,300.0
2006-05-26 09:55:00,35.95,36.0,35.95,36.0,900.0,35.0635,35.1123,35.0635,35.1123,900.0
2006-05-26 10:00:00,36.02,36.1,35.99,36.07,3400.0,35.1318,35.2098,35.1025,35.1805,3400.0
2006-05-26 10:05:00,36.09,36.09,36.02,36.04,1300.0,35.2,35.2,35.1318,35.1513,1300.0
2006-05-26 10:10:00,36.0,36.0,35.95,35.97,4100.0,35.1123,35.1123,35.0635,35.083,4100.0
2006-05-26 10:15:00,36.0,36.01,35.98,36.0,800.0,35.1123,35.122,35.0927,35.1123,800.0
2006-05-26 10:20:00,35.99,35.99,35.99,35.99,200.0,35.1025,35.1025,35.1025,35.1025,200.0
2006-05-26 10:25:00,35.98,35.98,35.95,35.95,1000.0,35.0927,35.0927,35.0635,35.0635,1000.0
2006-05-26 10:30:00,35.93,35.93,35.93,35.93,300.0,35.044,35.044,35.044,35.044,300.0
2006-05-26 10:35:00,35.92,35.92,35.82,35.83,2100.0,35.0342,35.0342,34.9367,34.9464,2100.0
2006-05-26 10:40:00,35.83,35.86,35.82,35.85,47300.0,34.9464,34.9757,34.9367,34.966,47300.0
2006-05-26 10:45:00,35.85,35.85,35.83,35.83,1000.0,34.966,34.966,34.9464,34.9464,1000.0
2006-05-26 10:50:00,35.81,35.83,35.79,35.81,1200.0,34.9269,34.9464,34.9074,34.9269,1200.0
2006-05-26 10:55:00,35.81,35.9,35.8,35.9,2300.0,34.9269,35.0147,34.9172,35.0147,2300.0
2006-05-26 11:00:00,35.9,35.91,35.89,35.91,1300.0,35.0147,35.0245,35.005,35.0245,1300.0
2006-05-26 11:05:00,35.92,35.97,35.9,35.95,2100.0,35.0342,35.083,35.0147,35.0635,2100.0
2006-05-26 11:10:00,35.98,36.04,35.98,36.04,2300.0,35.0927,35.1513,35.0927,35.1513,2300.0
2006-05-26 11:15:00,36.04,36.08,36.02,36.08,2100.0,35.1513,35.1903,35.1318,35.1903,2100.0
2006-05-26 11:20:00,36.1,36.12,36.08,36.12,3300.0,35.2098,35.2293,35.1903,35.2293,3300.0
2006-05-26 11:25:00,36.15,36.18,36.14,36.18,3300.0,35.2586,35.2878,35.2488,35.2878,3300.0
2006-05-26 11:30:00,36.16,36.19,36.16,36.19,1600.0,35.2683,35.2976,35.2683,35.2976,1600.0
2006-05-26 11:35:00,36.19,36.25,36.19,36.2,6600.0,35.2976,35.3561,35.2976,35.3073,6600.0
2006-05-26 11:40:00,36.19,36.2,36.19,36.19,2800.0,35.2976,35.3073,35.2976,35.2976,2800.0
2006-05-26 11:45:00,36.19,36.2,36.18,36.18,1600.0,35.2976,35.3073,35.2878,35.2878,1600.0
2006-05-26 11:50:00,36.17,36.18,36.15,36.15,1800.0,35.2781,35.2878,35.2586,35.2586,1800.0
2006-05-26 11:55:00,36.15,36.16,36.15,36.16,1400.0,35.2586,35.2683,35.2586,35.2683,1400.0
2006-05-26 12:00:00,36.16,36.18,36.16,36.18,800.0,35.2683,35.2878,35.2683,35.2878,800.0
2006-05-26 12:05:00,36.16,36.16,36.15,36.15,2100.0,35.2683,35.2683,35.2586,35.2586,2100.0
2006-05-26 12:10:00,36.15,36.15,36.14,36.14,2100.0,35.2586,35.2586,35.2488,35.2488,2100.0
2006-05-26 12:15:00,36.14,36.14,36.12,36.12,1000.0,35.2488,35.2488,35.2293,35.2293,1000.0
2006-05-26 12:20:00,36.12,36.16,36.12,36.16,1600.0,35.2293,35.2683,35.2293,35.2683,1600.0
2006-05-26 12:25:00,36.18,36.21,36.17,36.19,3300.0,35.2878,35.3171,35.2781,35.2976,3300.0
2006-05-26 12:30:00,36.2,36.23,36.19,36.23,2200.0,35.3073,35.3366,35.2976,35.3366,2200.0
2006-05-26 12:35:00,36.2,36.2,36.15,36.15,3400.0,35.3073,35.3073,35.2586,35.2586,3400.0
2006-05-26 12:40:00,36.15,36.15,36.14,36.14,1400.0,35.2586,35.2586,35.2488,35.2488,1400.0
2006-05-26 12:45:00,36.15,36.19,36.15,36.18,1800.0,35.2586,35.2976,35.2586,35.2878,1800.0
2006-05-26 12:50:00,36.18,36.2,36.18,36.2,900.0,35.2878,35.3073,35.2878,35.3073,900.0
2006-05-26 12:55:00,36.2,36.22,36.2,36.21,1200.0,35.3073,35.3268,35.3073,35.3171,1200.0
2006-05-26 13:00:00,36.2,36.2,36.18,36.18,500.0,35.3073,35.3073,35.2878,35.2878,500.0
2006-05-26 13:05:00,36.16,36.16,36.09,36.09,1600.0,35.2683,35.2683,35.2,35.2,1600.0
2006-05-26 13:10:00,36.14,36.17,36.12,36.12,1400.0,35.2488,35.2781,35.2293,35.2293,1400.0
2006-05-26 13:15:00,36.12,36.12,36.1,36.1,1200.0,35.2293,35.2293,35.2098,35.2098,1200.0
2006-05-26 13:20:00,36.1,36.1,36.1,36.1,100.0,35.2098,35.2098,35.2098,35.2098,100.0
2006-05-26 13:25:00,36.1,36.1,36.09,36.09,2600.0,35.2098,35.2098,35.2,35.2,2600.0
2006-05-26 13:30:00,36.07,36.09,36.06,36.06,1100.0,35.1805,35.2,35.1708,35.1708,1100.0
2006-05-26 13:35:00,36.05,36.06,36.05,36.05,700.0,35.161,35.1708,35.161,35.161,700.0
2006-05-26 13:40:00,36.05,36.06,36.05,36.05,2800.0,35.161,35.1708,35.161,35.161,2800.0
2006-05-26 13:45:00,36.05,36.08,36.05,36.08,1400.0,35.161,35.1903,35.161,35.1903,1400.0
2006-05-26 13:50:00,36.07,36.07,36.05,36.05,600.0,35.1805,35.1805,35.161,35.161,600.0
2006-05-26 13:55:00,36.05,36.05,36.04,36.05,1100.0,35.161,35.161,35.1513,35.161,1100.0
2006-05-26 14:00:00,36.04,36.04,36.01,36.01,400.0,35.1513,35.1513,35.122,35.122,400.0
2006-05-26 14:05:00,36.04,36.05,36.01,36.01,900.0,35.1513,35.161,35.122,35.122,900.0
2006-05-26 14:10:00,36.01,36.03,36.0,36.02,3000.0,35.122,35.1415,35.1123,35.1318,3000.0
2006-05-26 14:15:00,36.03,36.04,35.99,36.01,3200.0,35.1415,35.1513,35.1025,35.122,3200.0
2006-05-26 14:20:00,36.01,36.02,36.0,36.01,1400.0,35.122,35.1318,35.1123,35.122,1400.0
2006-05-26 14:25:00,36.01,36.02,36.0,36.01,2300.0,35.122,35.1318,35.1123,35.122,2300.0
2006-05-26 14:30:00,36.01,36.03,36.01,36.03,1400.0,35.122,35.1415,35.122,35.1415,1400.0
2006-05-26 14:35:00,36.03,36.04,36.03,36.03,1400.0,35.1415,35.1513,35.1415,35.1415,1400.0
2006-05-26 14:40:00,36.03,36.04,35.99,35.99,4900.0,35.1415,35.1513,35.1025,35.1025,4900.0
2006-05-26 14:45:00,35.99,36.0,35.99,36.0,400.0,35.1025,35.1123,35.1025,35.1123,400.0
2006-05-26 14:50:00,36.0,36.01,35.99,36.01,800.0,35.1123,35.122,35.1025,35.122,800.0
2006-05-26 14:55:00,36.01,36.01,35.99,35.99,1200.0,35.122,35.122,35.1025,35.1025,1200.0
2006-05-26 15:00:00,35.98,35.98,35.96,35.96,900.0,35.0927,35.0927,35.0732,35.0732,900.0
2006-05-26 15:05:00,35.96,35.97,35.95,35.96,2200.0,35.0732,35.083,35.0635,35.0732,2200.0
2006-05-26 15:10:00,35.96,35.96,35.94,35.95,3500.0,35.0732,35.0732,35.0537,35.0635,3500.0
2006-05-26 15:15:00,35.94,35.94,35.92,35.92,800.0,35.0537,35.0537,35.0342,35.0342,800.0
2006-05-26 15:20:00,35.92,35.92,35.9,35.92,2700.0,35.0342,35.0342,35.0147,35.0342,2700.0
2006-05-26 15:25:00,35.93,35.94,35.91,35.94,1700.0,35.044,35.0537,35.0245,35.0537,1700.0
2006-05-26 15:30:00,35.95,36.06,35.95,36.04,3900.0,35.0635,35.1708,35.0635,35.1513,3900.0
2006-05-26 15:35:00,36.04,36.09,36.03,36.07,5200.0,35.1513,35.2,35.1415,35.1805,5200.0
2006-05-26 15:40:00,36.07,36.1,36.04,36.08,7000.0,35.1805,35.2098,35.1513,35.1903,7000.0
2006-05-26 15:45:00,36.1,36.12,36.08,36.11,4500.0,35.2098,35.2293,35.1903,35.2195,4500.0
2006-05-26 15:50:00,36.12,36.12,36.05,36.05,7800.0,35.2293,35.2293,35.161,35.161,7800.0
2006-05-26 15:55:00,36.08,36.1,36.05,36.07,31700.0,35.1903,35.2098,35.161,35.1805,31700.0
2006-05-30 09:30:00,36.11,36.11,35.94,35.94,3200.0,35.2195,35.2195,35.0537,35.0537,3200.0
2006-05-30 09:35:00,35.92,35.92,35.68,35.7,5800.0,35.0342,35.0342,34.8001,34.8197,5800.0
2006-05-30 09:40:00,35.65,35.71,35.63,35.66,5100.0,34.7709,34.8294,34.7514,34.7806,5100.0
2006-05-30 09:45:00,35.63,35.63,35.4,35.42,5800.0,34.7514,34.7514,34.527,34.5466,5800.0
2006-05-30 09:50:00,35.42,35.55,35.42,35.5,4200.0,34.5466,34.6733,34.5466,34.6246,4200.0
2006-05-30 09:55:00,35.5,35.69,35.5,35.64,4900.0,34.6246,34.8099,34.6246,34.7611,4900.0
2006-05-30 10:00:00,35.65,35.68,35.65,35.66,5300.0,34.7709,34.8001,34.7709,34.7806,5300.0
2006-05-30 10:05:00,35.68,35.68,35.65,35.67,3000.0,34.8001,34.8001,34.7709,34.7904,3000.0
2006-05-30 10:10:00,35.66,35.68,35.65,35.65,5800.0,34.7806,34.8001,34.7709,34.7709,5800.0
2006-05-30 10:15:00,35.68,35.75,35.68,35.7,2700.0,34.8001,34.8684,34.8001,34.8197,2700.0
2006-05-30 10:20:00,35.68,35.69,35.64,35.65,5900.0,34.8001,34.8099,34.7611,34.7709,5900.0
2006-05-30 10:25:00,35.66,35.71,35.65,35.71,17400.0,34.7806,34.8294,34.7709,34.8294,17400.0
2006-05-30 10:30:00,35.69,35.71,35.68,35.7,4300.0,34.8099,34.8294,34.8001,34.8197,4300.0
2006-05-30 10:35:00,35.7,35.71,35.65,35.65,9500.0,34.8197,34.8294,34.7709,34.7709,9500.0
2006-05-30 10:40:00,35.67,35.76,35.66,35.74,4300.0,34.7904,34.8782,34.7806,34.8587,4300.0
2006-05-30 10:45:00,35.74,35.76,35.73,35.73,3800.0,34.8587,34.8782,34.8489,34.8489,3800.0
2006-05-30 10:50:00,35.75,35.75,35.73,35.73,1800.0,34.8684,34.8684,34.8489,34.8489,1800.0
2006-05-30 10:55:00,35.7,35.72,35.7,35.7,2500.0,34.8197,34.8392,34.8197,34.8197,2500.0
2006-05-30 11:00:00,35.71,35.72,35.7,35.7,1800.0,34.8294,34.8392,34.8197,34.8197,1800.0
2006-05-30 11:05:00,35.7,35.7,35.66,35.7,2500.0,34.8197,34.8197,34.7806,34.8197,2500.0
2006-05-30 11:10:00,35.7,35.7,35.64,35.65,8000.0,34.8197,34.8197,34.7611,34.7709,8000.0
2006-05-30 11:15:00,35.65,35.69,35.62,35.65,4900.0,34.7709,34.8099,34.7416,34.7709,4900.0
2006-05-30 11:20:00,35.65,35.67,35.59,35.6,5900.0,34.7709,34.7904,34.7124,34.7221,5900.0
2006-05-30 11:25:00,35.6,35.6,35.6,35.6,2200.0,34.7221,34.7221,34.7221,34.7221,2200.0
2006-05-30 11:30:00,35.6,35.61,35.58,35.58,4300.0,34.7221,34.7319,34.7026,34.7026,4300.0
2006-05-30 11:35:00,35.59,35.63,35.58,35.63,4200.0,34.7124,34.7514,34.7026,34.7514,4200.0
2006-05-30 11:40:00,35.61,35.64,35.6,35.61,1700.0,34.7319,34.7611,34.7221,34.7319,1700.0
2006-05-30 11:45:00,35.64,35.64,35.61,35.61,700.0,34.7611,34.7611,34.7319,34.7319,700.0
2006-05-30 11:50:00,35.6,35.6,35.56,35.56,2400.0,34.7221,34.7221,34.6831,34.6831,2400.0
2006-05-30 11:55:00,35.56,35.62,35.54,35.6,5400.0,34.6831,34.7416,34.6636,34.7221,5400.0
2006-05-30 12:00:00,35.59,35.63,35.59,35.62,1900.0,34.7124,34.7514,34.7124,34.7416,1900.0
2006-05-30 12:05:00,35.62,35.63,35.56,35.56,6200.0,34.7416,34.7514,34.6831,34.6831,6200.0
2006-05-30 12:10:00,35.57,35.57,35.54,35.54,1100.0,34.6929,34.6929,34.6636,34.6636,1100.0
2006-05-30 12:15:00,35.56,35.64,35.56,35.64,6600.0,34.6831,34.7611,34.6831,34.7611,6600.0
2006-05-30 12:20:00,35.67,35.73,35.67,35.71,4200.0,34.7904,34.8489,34.7904,34.8294,4200.0
2006-05-30 12:25:00,35.71,35.84,35.71,35.82,7700.0,34.8294,34.9562,34.8294,34.9367,7700.0
2006-05-30 12:30:00,35.81,35.81,35.74,35.77,3300.0,34.9269,34.9269,34.8587,34.8879,3300.0
2006-05-30 12:35:00,35.78,35.81,35.78,35.79,6500.0,34.8977,34.9269,34.8977,34.9074,6500.0
2006-05-30 12:40:00,35.79,35.82,35.79,35.81,3600.0,34.9074,34.9367,34.9074,34.9269,3600.0
2006-05-30 12:45:00,35.83,35.84,35.81,35.83,5600.0,34.9464,34.9562,34.9269,34.9464,5600.0
2006-05-30 12:50:00,35.83,35.84,35.82,35.83,5100.0,34.9464,34.9562,34.9367,34.9464,5100.0
2006-05-30 12:55:00,35.81,35.82,35.75,35.78,3300.0,34.9269,34.9367,34.8684,34.8977,3300.0
2006-05-30 13:00:00,35.77,35.8,35.75,35.75,5600.0,34.8879,34.9172,34.8684,34.8684,5600.0
2006-05-30 13:05:00,35.75,35.83,35.74,35.83,4600.0,34.8684,34.9464,34.8587,34.9464,4600.0
2006-05-30 13:10:00,35.85,35.85,35.77,35.77,5300.0,34.966,34.966,34.8879,34.8879,5300.0
2006-05-30 13:15:00,35.76,35.77,35.73,35.75,4500.0,34.8782,34.8879,34.8489,34.8684,4500.0
2006-05-30 13:20:00,35.75,35.77,35.75,35.75,4600.0,34.8684,34.8879,34.8684,34.8684,4600.0
2006-05-30 13:25:00,35.75,35.75,35.71,35.73,2300.0,34.8684,34.8684,34.8294,34.8489,2300.0
2006-05-30 13:30:00,35.73,35.81,35.73,35.81,7600.0,34.8489,34.9269,34.8489,34.9269,7600.0
2006-05-30 13:35:00,35.85,35.86,35.84,35.85,6100.0,34.966,34.9757,34.9562,34.966,6100.0
2006-05-30 13:40:00,35.85,35.9,35.85,35.89,8100.0,34.966,35.0147,34.966,35.005,8100.0
2006-05-30 13:45:00,35.9,35.91,35.85,35.86,6900.0,35.0147,35.0245,34.966,34.9757,6900.0
2006-05-30 13:50:00,35.85,35.89,35.85,35.88,6100.0,34.966,35.005,34.966,34.9952,6100.0
2006-05-30 13:55:00,35.89,36.02,35.89,36.02,9100.0,35.005,35.1318,35.005,35.1318,9100.0
2006-05-30 14:00:00,36.0,36.05,36.0,36.04,22400.0,35.1123,35.161,35.1123,35.1513,22400.0
2006-05-30 14:05:00,36.03,36.04,36.02,36.02,10000.0,35.1415,35.1513,35.1318,35.1318,10000.0
2006-05-30 14:10:00,36.03,36.14,36.03,36.12,10000.0,35.1415,35.2488,35.1415,35.2293,10000.0
2006-05-30 14:15:00,36.13,36.17,36.09,36.15,11200.0,35.239,35.2781,35.2,35.2586,11200.0
2006-05-30 14:20:00,36.14,36.14,36.1,36.1,8600.0,35.2488,35.2488,35.2098,35.2098,8600.0
2006-05-30 14:25:00,36.11,36.11,36.05,36.08,7700.0,35.2195,35.2195,35.161,35.1903,7700.0
2006-05-30 14:30:00,36.08,36.13,36.08,36.12,13300.0,35.1903,35.239,35.1903,35.2293,13300.0
2006-05-30 14:35:00,36.13,36.15,36.1,36.15,22700.0,35.239,35.2586,35.2098,35.2586,22700.0
2006-05-30 14:40:00,36.15,36.15,36.09,36.11,6100.0,35.2586,35.2586,35.2,35.2195,6100.0
2006-05-30 14:45:00,36.11,36.12,36.04,36.05,5700.0,35.2195,35.2293,35.1513,35.161,5700.0
2006-05-30 14:50:00,36.02,36.02,36.0,36.0,2900.0,35.1318,35.1318,35.1123,35.1123,2900.0
2006-05-30 14:55:00,36.0,36.01,35.98,35.98,6500.0,35.1123,35.122,35.0927,35.0927,6500.0
2006-05-30 15:00:00,35.98,36.08,35.98,36.01,13000.0,35.0927,35.1903,35.0927,35.122,13000.0
2006-05-30 15:05:00,36.0,36.0,35.97,35.97,9900.0,35.1123,35.1123,35.083,35.083,9900.0
2006-05-30 15:10:00,35.95,35.98,35.91,35.91,5200.0,35.0635,35.0927,35.0245,35.0245,5200.0
2006-05-30 15:15:00,35.91,35.91,35.83,35.84,5900.0,35.0245,35.0245,34.9464,34.9562,5900.0
2006-05-30 15:20:00,35.83,35.83,35.79,35.8,16300.0,34.9464,34.9464,34.9074,34.9172,16300.0
2006-05-30 15:25:00,35.82,35.82,35.77,35.8,3300.0,34.9367,34.9367,34.8879,34.9172,3300.0
2006-05-30 15:30:00,35.81,35.83,35.81,35.82,41300.0,34.9269,34.9464,34.9269,34.9367,41300.0
2006-05-30 15:35:00,35.82,35.85,35.81,35.85,13400.0,34.9367,34.966,34.9269,34.966,13400.0
2006-05-30 15:40:00,35.86,35.89,35.81,35.81,9100.0,34.9757,35.005,34.9269,34.9269,9100.0
2006-05-30 15:45:00,35.81,35.84,35.81,35.82,13800.0,34.9269,34.9562,34.9269,34.9367,13800.0
2006-05-30 15:50:00,35.82,35.84,35.81,35.81,14100.0,34.9367,34.9562,34.9269,34.9269,14100.0
2006-05-30 15:55:00,35.81,35.83,35.77,35.77,14700.0,34.9269,34.9464,34.8879,34.8879,14700.0
2006-05-31 09:30:00,35.87,35.93,35.87,35.92,43400.0,34.9855,35.044,34.9855,35.0342,43400.0
2006-05-31 09:35:00,35.92,35.96,35.91,35.96,6200.0,35.0342,35.0732,35.0245,35.0732,6200.0
2006-05-31 09:40:00,35.97,36.07,35.97,35.98,7600.0,35.083,35.1805,35.083,35.0927,7600.0
2006-05-31 09:45:00,35.96,35.96,35.81,35.81,2900.0,35.0732,35.0732,34.9269,34.9269,2900.0
2006-05-31 09:50:00,35.8,35.89,35.8,35.84,3800.0,34.9172,35.005,34.9172,34.9562,3800.0
2006-05-31 09:55:00,35.84,35.84,35.72,35.75,12200.0,34.9562,34.9562,34.8392,34.8684,12200.0
2006-05-31 10:00:00,35.76,35.78,35.75,35.76,28600.0,34.8782,34.8977,34.8684,34.8782,28600.0
2006-05-31 10:05:00,35.76,35.88,35.75,35.77,7100.0,34.8782,34.9952,34.8684,34.8879,7100.0
2006-05-31 10:10:00,35.8,35.81,35.76,35.77,26700.0,34.9172,34.9269,34.8782,34.8879,26700.0
2006-05-31 10:15:00,35.77,35.8,35.77,35.78,1100.0,34.8879,34.9172,34.8879,34.8977,1100.0
2006-05-31 10:20:00,35.79,35.8,35.78,35.8,4500.0,34.9074,34.9172,34.8977,34.9172,4500.0
2006-05-31 10:25:00,35.79,35.8,35.79,35.8,3800.0,34.9074,34.9172,34.9074,34.9172,3800.0
2006-05-31 10:30:00,35.8,35.86,35.8,35.84,86200.0,34.9172,34.9757,34.9172,34.9562,86200.0
2006-05-31 10:35:00,35.88,35.99,35.83,35.83,19300.0,34.9952,35.1025,34.9464,34.9464,19300.0
2006-05-31 10:40:00,35.81,36.0,35.8,36.0,11600.0,34.9269,35.1123,34.9172,35.1123,11600.0
2006-05-31 10:45:00,35.98,36.08,35.98,36.08,19600.0,35.0927,35.1903,35.0927,35.1903,19600.0
2006-05-31 10:50:00,36.1,36.12,36.1,36.11,2100.0,35.2098,35.2293,35.2098,35.2195,2100.0
2006-05-31 10:55:00,36.13,36.17,36.12,36.17,900.0,35.239,35.2781,35.2293,35.2781,900.0
2006-05-31 11:00:00,36.17,36.24,36.14,36.14,7500.0,35.2781,35.3463,35.2488,35.2488,7500.0
2006-05-31 11:05:00,36.18,36.18,36.1,36.12,2800.0,35.2878,35.2878,35.2098,35.2293,2800.0
2006-05-31 11:10:00,36.11,36.11,36.04,36.04,3800.0,35.2195,35.2195,35.1513,35.1513,3800.0
2006-05-31 11:15:00,36.04,36.05,36.03,36.05,1700.0,35.1513,35.161,35.1415,35.161,1700.0
2006-05-31 11:20:00,36.05,36.14,36.05,36.13,6900.0,35.161,35.2488,35.161,35.239,6900.0
2006-05-31 11:25:00,36.11,36.13,36.09,36.09,4300.0,35.2195,35.239,35.2,35.2,4300.0
2006-05-31 11:30:00,36.1,36.12,36.1,36.11,3600.0,35.2098,35.2293,35.2098,35.2195,3600.0
2006-05-31 11:35:00,36.1,36.1,36.06,36.06,4100.0,35.2098,35.2098,35.1708,35.1708,4100.0
2006-05-31 11:40:00,36.06,36.06,36.0,36.0,3000.0,35.1708,35.1708,35.1123,35.1123,3000.0
2006-05-31 11:45:00,36.0,36.01,35.98,35.99,2500.0,35.1123,35.122,35.0927,35.1025,2500.0
2006-05-31 11:50:00,35.99,35.99,35.96,35.97,2500.0,35.1025,35.1025,35.0732,35.083,2500.0
2006-05-31 11:55:00,35.98,35.99,35.95,35.95,2600.0,35.0927,35.1025,35.0635,35.0635,2600.0
2006-05-31 12:00:00,35.97,35.97,35.95,35.95,1900.0,35.083,35.083,35.0635,35.0635,1900.0
2006-05-31 12:05:00,35.94,35.96,35.93,35.93,1400.0,35.0537,35.0732,35.044,35.044,1400.0
2006-05-31 12:10:00,35.94,35.96,35.94,35.95,6600.0,35.0537,35.0732,35.0537,35.0635,6600.0
2006-05-31 12:15:00,35.95,35.98,35.95,35.95,2500.0,35.0635,35.0927,35.0635,35.0635,2500.0
2006-05-31 12:20:00,35.94,36.0,35.94,36.0,6800.0,35.0537,35.1123,35.0537,35.1123,6800.0
2006-05-31 12:25:00,35.99,36.0,35.99,35.99,1200.0,35.1025,35.1123,35.1025,35.1025,1200.0
2006-05-31 12:30:00,35.99,35.99,35.95,35.95,12300.0,35.1025,35.1025,35.0635,35.0635,12300.0
2006-05-31 12:35:00,35.95,35.95,35.95,35.95,1200.0,35.0635,35.0635,35.0635,35.0635,1200.0
2006-05-31 12:40:00,35.95,35.96,35.94,35.94,2300.0,35.0635,35.0732,35.0537,35.0537,2300.0
2006-05-31 12:45:00,35.93,35.93,35.9,35.9,1900.0,35.044,35.044,35.0147,35.0147,1900.0
2006-05-31 12:50:00,35.9,35.93,35.83,35.84,9000.0,35.0147,35.044,34.9464,34.9562,9000.0
2006-05-31 12:55:00,35.83,35.86,35.83,35.84,500.0,34.9464,34.9757,34.9464,34.9562,500.0
2006-05-31 13:00:00,35.84,35.85,35.8,35.84,45900.0,34.9562,34.966,34.9172,34.9562,45900.0
2006-05-31 13:05:00,35.84,35.85,35.82,35.85,2900.0,34.9562,34.966,34.9367,34.966,2900.0
2006-05-31 13:10:00,35.83,35.84,35.83,35.83,2600.0,34.9464,34.9562,34.9464,34.9464,2600.0
2006-05-31 13:15:00,35.83,35.83,35.83,35.83,1600.0,34.9464,34.9464,34.9464,34.9464,1600.0
2006-05-31 13:20:00,35.82,35.82,35.81,35.81,1000.0,34.9367,34.9367,34.9269,34.9269,1000.0
2006-05-31 13:25:00,35.81,35.83,35.81,35.83,2400.0,34.9269,34.9464,34.9269,34.9464,2400.0
2006-05-31 13:30:00,35.82,35.83,35.8,35.82,6600.0,34.9367,34.9464,34.9172,34.9367,6600.0
2006-05-31 13:35:00,35.84,35.9,35.82,35.82,18600.0,34.9562,35.0147,34.9367,34.9367,18600.0
2006-05-31 13:40:00,35.81,35.82,35.8,35.8,3800.0,34.9269,34.9367,34.9172,34.9172,3800.0
2006-05-31 13:45:00,35.78,35.79,35.77,35.78,4200.0,34.8977,34.9074,34.8879,34.8977,4200.0
2006-05-31 13:50:00,35.78,35.78,35.75,35.75,45600.0,34.8977,34.8977,34.8684,34.8684,45600.0
2006-05-31 13:55:00,35.73,35.73,35.65,35.7,6500.0,34.8489,34.8489,34.7709,34.8197,6500.0
2006-05-31 14:00:00,35.71,35.72,35.67,35.68,5200.0,34.8294,34.8392,34.7904,34.8001,5200.0
2006-05-31 14:05:00,35.68,35.72,35.68,35.69,38300.0,34.8001,34.8392,34.8001,34.8099,38300.0
2006-05-31 14:10:00,35.7,35.72,35.7,35.7,2600.0,34.8197,34.8392,34.8197,34.8197,2600.0
2006-05-31 14:15:00,35.68,35.7,35.63,35.63,20500.0,34.8001,34.8197,34.7514,34.7514,20500.0
2006-05-31 14:20:00,35.63,35.7,35.62,35.67,6100.0,34.7514,34.8197,34.7416,34.7904,6100.0
2006-05-31 14:25:00,35.68,35.7,35.62,35.68,3800.0,34.8001,34.8197,34.7416,34.8001,3800.0
2006-05-31 14:30:00,35.68,35.75,35.67,35.67,23500.0,34.8001,34.8684,34.7904,34.7904,23500.0
2006-05-31 14:35:00,35.7,35.7,35.67,35.68,3000.0,34.8197,34.8197,34.7904,34.8001,3000.0
2006-05-31 14:40:00,35.69,35.7,35.59,35.59,5500.0,34.8099,34.8197,34.7124,34.7124,5500.0
2006-05-31 14:45:00,35.61,35.65,35.6,35.65,4700.0,34.7319,34.7709,34.7221,34.7709,4700.0
2006-05-31 14:50:00,35.65,35.65,35.6,35.61,2700.0,34.7709,34.7709,34.7221,34.7319,2700.0
2006-05-31 14:55:00,35.61,35.64,35.61,35.63,5000.0,34.7319,34.7611,34.7319,34.7514,5000.0
2006-05-31 15:00:00,35.62,35.66,35.62,35.66,2600.0,34.7416,34.7806,34.7416,34.7806,2600.0
2006-05-31 15:05:00,35.65,35.66,35.61,35.62,3500.0,34.7709,34.7806,34.7319,34.7416,3500.0
2006-05-31 15:10:00,35.62,35.64,35.62,35.62,3900.0,34.7416,34.7611,34.7416,34.7416,3900.0
2006-05-31 15:15:00,35.63,35.65,35.62,35.65,5200.0,34.7514,34.7709,34.7416,34.7709,5200.0
2006-05-31 15:20:00,35.64,35.68,35.62,35.65,20800.0,34.7611,34.8001,34.7416,34.7709,20800.0
2006-05-31 15:25:00,35.64,35.65,35.59,35.61,5400.0,34.7611,34.7709,34.7124,34.7319,5400.0
2006-05-31 15:30:00,35.6,35.6,35.49,35.5,17200.0,34.7221,34.7221,34.6148,34.6246,17200.0
2006-05-31 15:35:00,35.5,35.59,35.5,35.58,15200.0,34.6246,34.7124,34.6246,34.7026,15200.0
2006-05-31 15:40:00,35.55,35.59,35.5,35.58,19300.0,34.6733,34.7124,34.6246,34.7026,19300.0
2006-05-31 15:45:00,35.59,35.6,35.56,35.56,12700.0,34.7124,34.7221,34.6831,34.6831,12700.0
2006-05-31 15:50:00,35.56,35.6,35.54,35.58,16100.0,34.6831,34.7221,34.6636,34.7026,16100.0
2006-05-31 15:55:00,35.58,35.6,35.57,35.58,32300.0,34.7026,34.7221,34.6929,34.7026,32300.0
2006-06-01 09:30:00,35.56,35.71,35.56,35.63,4700.0,34.6831,34.8294,34.6831,34.7514,4700.0
2006-06-01 09:35:00,35.63,35.65,35.5,35.63,6900.0,34.7514,34.7709,34.6246,34.7514,6900.0
2006-06-01 09:40:00,35.68,35.74,35.42,35.47,8600.0,34.8001,34.8587,34.5466,34.5953,8600.0
2006-06-01 09:45:00,35.52,35.72,35.47,35.71,17600.0,34.6441,34.8392,34.5953,34.8294,17600.0
2006-06-01 09:50:00,35.7,35.7,35.5,35.5,9000.0,34.8197,34.8197,34.6246,34.6246,9000.0
2006-06-01 09:55:00,35.5,35.59,35.46,35.58,9700.0,34.6246,34.7124,34.5856,34.7026,9700.0
2006-06-01 10:00:00,35.56,35.63,35.56,35.63,10700.0,34.6831,34.7514,34.6831,34.7514,10700.0
2006-06-01 10:05:00,35.67,35.73,35.53,35.53,6500.0,34.7904,34.8489,34.6538,34.6538,6500.0
2006-06-01 10:10:00,35.53,35.69,35.48,35.69,12000.0,34.6538,34.8099,34.6051,34.8099,12000.0
2006-06-01 10:15:00,35.69,35.7,35.66,35.66,3700.0,34.8099,34.8197,34.7806,34.7806,3700.0
2006-06-01 10:20:00,35.66,35.67,35.66,35.67,4000.0,34.7806,34.7904,34.7806,34.7904,4000.0
2006-06-01 10:25:00,35.67,35.7,35.53,35.53,7100.0,34.7904,34.8197,34.6538,34.6538,7100.0
2006-06-01 10:30:00,35.55,35.57,35.54,35.57,6400.0,34.6733,34.6929,34.6636,34.6929,6400.0
2006-06-01 10:35:00,35.56,35.65,35.56,35.65,9100.0,34.6831,34.7709,34.6831,34.7709,9100.0
2006-06-01 10:40:00,35.65,35.69,35.65,35.69,4700.0,34.7709,34.8099,34.7709,34.8099,4700.0
2006-06-01 10:45:00,35.69,35.7,35.63,35.63,3300.0,34.8099,34.8197,34.7514,34.7514,3300.0
2006-06-01 10:50:00,35.63,35.64,35.54,35.54,2700.0,34.7514,34.7611,34.6636,34.6636,2700.0
2006-06-01 10:55:00,35.53,35.6,35.53,35.6,6800.0,34.6538,34.7221,34.6538,34.7221,6800.0
2006-06-01 11:00:00,35.59,35.66,35.59,35.62,7100.0,34.7124,34.7806,34.7124,34.7416,7100.0
2006-06-01 11:05:00,35.61,35.62,35.58,35.62,6400.0,34.7319,34.7416,34.7026,34.7416,6400.0
2006-06-01 11:10:00,35.62,35.67,35.62,35.67,4200.0,34.7416,34.7904,34.7416,34.7904,4200.0
2006-06-01 11:15:00,35.65,35.77,35.65,35.77,3900.0,34.7709,34.8879,34.7709,34.8879,3900.0
2006-06-01 11:20:00,35.78,35.8,35.7,35.78,4000.0,34.8977,34.9172,34.8197,34.8977,4000.0
2006-06-01 11:25:00,35.79,35.81,35.79,35.81,1400.0,34.9074,34.9269,34.9074,34.9269,1400.0
2006-06-01 11:30:00,35.81,35.86,35.81,35.83,5800.0,34.9269,34.9757,34.9269,34.9464,5800.0
2006-06-01 11:35:00,35.85,35.86,35.79,35.79,4100.0,34.966,34.9757,34.9074,34.9074,4100.0
2006-06-01 11:40:00,35.78,35.78,35.72,35.73,3800.0,34.8977,34.8977,34.8392,34.8489,3800.0
2006-06-01 11:45:00,35.72,35.73,35.66,35.66,4700.0,34.8392,34.8489,34.7806,34.7806,4700.0
2006-06-01 11:50:00,35.65,35.67,35.61,35.64,7000.0,34.7709,34.7904,34.7319,34.7611,7000.0
2006-06-01 11:55:00,35.65,35.65,35.61,35.63,4700.0,34.7709,34.7709,34.7319,34.7514,4700.0
2006-06-01 12:00:00,35.62,35.69,35.62,35.68,12100.0,34.7416,34.8099,34.7416,34.8001,12100.0
2006-06-01 12:05:00,35.68,35.7,35.66,35.68,7800.0,34.8001,34.8197,34.7806,34.8001,7800.0
2006-06-01 12:10:00,35.68,35.68,35.66,35.66,2100.0,34.8001,34.8001,34.7806,34.7806,2100.0
2006-06-01 12:15:00,35.65,35.67,35.64,35.65,9200.0,34.7709,34.7904,34.7611,34.7709,9200.0
2006-06-01 12:20:00,35.65,35.66,35.64,35.65,5000.0,34.7709,34.7806,34.7611,34.7709,5000.0
2006-06-01 12:25:00,35.63,35.66,35.63,35.66,3600.0,34.7514,34.7806,34.7514,34.7806,3600.0
2006-06-01 12:30:00,35.67,35.67,35.64,35.66,6800.0,34.7904,34.7904,34.7611,34.7806,6800.0
2006-06-01 12:35:00,35.66,35.69,35.65,35.68,7000.0,34.7806,34.8099,34.7709,34.8001,7000.0
2006-06-01 12:40:00,35.7,35.71,35.7,35.71,3300.0,34.8197,34.8294,34.8197,34.8294,3300.0
2006-06-01 12:45:00,35.72,35.73,35.67,35.67,15900.0,34.8392,34.8489,34.7904,34.7904,15900.0
2006-06-01 12:50:00,35.67,35.77,35.66,35.77,17400.0,34.7904,34.8879,34.7806,34.8879,17400.0
2006-06-01 12:55:00,35.78,35.87,35.78,35.87,5400.0,34.8977,34.9855,34.8977,34.9855,5400.0
2006-06-01 13:00:00,35.88,35.94,35.88,35.93,5700.0,34.9952,35.0537,34.9952,35.044,5700.0
2006-06-01 13:05:00,35.93,35.93,35.89,35.91,3400.0,35.044,35.044,35.005,35.0245,3400.0
2006-06-01 13:10:00,35.91,35.94,35.91,35.93,5300.0,35.0245,35.0537,35.0245,35.044,5300.0
2006-06-01 13:15:00,35.93,35.94,35.92,35.92,1100.0,35.044,35.0537,35.0342,35.0342,1100.0
2006-06-01 13:20:00,35.92,35.94,35.92,35.93,1400.0,35.0342,35.0537,35.0342,35.044,1400.0
2006-06-01 13:25:00,35.93,35.94,35.92,35.94,2900.0,35.044,35.0537,35.0342,35.0537,2900.0
2006-06-01 13:30:00,35.94,35.94,35.92,35.93,2200.0,35.0537,35.0537,35.0342,35.044,2200.0
2006-06-01 13:35:00,35.93,35.94,35.88,35.88,5300.0,35.044,35.0537,34.9952,34.9952,5300.0
2006-06-01 13:40:00,35.89,35.93,35.89,35.93,5300.0,35.005,35.044,35.005,35.044,5300.0
2006-06-01 13:45:00,35.93,35.95,35.93,35.94,2200.0,35.044,35.0635,35.044,35.0537,2200.0
2006-06-01 13:50:00,35.94,35.99,35.94,35.99,2600.0,35.0537,35.1025,35.0537,35.1025,2600.0
2006-06-01 13:55:00,35.98,35.98,35.95,35.96,4100.0,35.0927,35.0927,35.0635,35.0732,4100.0
2006-06-01 14:00:00,35.95,35.97,35.95,35.96,3200.0,35.0635,35.083,35.0635,35.0732,3200.0
2006-06-01 14:05:00,35.97,35.97,35.95,35.96,7300.0,35.083,35.083,35.0635,35.0732,7300.0
2006-06-01 14:10:00,35.96,35.97,35.94,35.96,4300.0,35.0732,35.083,35.0537,35.0732,4300.0
2006-06-01 14:15:00,35.97,35.98,35.96,35.96,4400.0,35.083,35.0927,35.0732,35.0732,4400.0
2006-06-01 14:20:00,35.97,35.99,35.97,35.98,4000.0,35.083,35.1025,35.083,35.0927,4000.0
2006-06-01 14:25:00,35.97,35.97,35.89,35.9,6500.0,35.083,35.083,35.005,35.0147,6500.0
2006-06-01 14:30:00,35.9,35.91,35.9,35.91,2600.0,35.0147,35.0245,35.0147,35.0245,2600.0
2006-06-01 14:35:00,35.91,35.93,35.91,35.93,4600.0,35.0245,35.044,35.0245,35.044,4600.0
2006-06-01 14:40:00,35.93,35.95,35.93,35.95,4900.0,35.044,35.0635,35.044,35.0635,4900.0
2006-06-01 14:45:00,35.96,36.05,35.96,36.05,7100.0,35.0732,35.161,35.0732,35.161,7100.0
2006-06-01 14:50:00,36.06,36.06,36.05,36.06,1600.0,35.1708,35.1708,35.161,35.1708,1600.0
2006-06-01 14:55:00,36.06,36.17,36.06,36.16,10700.0,35.1708,35.2781,35.1708,35.2683,10700.0
2006-06-01 15:00:00,36.16,36.25,36.16,36.24,19000.0,35.2683,35.3561,35.2683,35.3463,19000.0
2006-06-01 15:05:00,36.24,36.31,36.24,36.31,10800.0,35.3463,35.4146,35.3463,35.4146,10800.0
2006-06-01 15:10:00,36.31,36.39,36.31,36.39,35600.0,35.4146,35.4926,35.4146,35.4926,35600.0
2006-06-01 15:15:00,36.4,36.48,36.4,36.47,29500.0,35.5024,35.5804,35.5024,35.5707,29500.0
2006-06-01 15:20:00,36.47,36.61,36.47,36.59,23400.0,35.5707,35.7072,35.5707,35.6877,23400.0
2006-06-01 15:25:00,36.59,36.62,36.59,36.62,19300.0,35.6877,35.717,35.6877,35.717,19300.0
2006-06-01 15:30:00,36.62,36.63,36.54,36.62,29600.0,35.717,35.7267,35.6389,35.717,29600.0
2006-06-01 15:35:00,36.61,36.66,36.6,36.61,30400.0,35.7072,35.756,35.6975,35.7072,30400.0
2006-06-01 15:40:00,36.59,36.63,36.52,36.55,17000.0,35.6877,35.7267,35.6194,35.6487,17000.0
2006-06-01 15:45:00,36.53,36.56,36.48,36.48,12700.0,35.6292,35.6584,35.5804,35.5804,12700.0
2006-06-01 15:50:00,36.48,36.48,36.45,36.46,15400.0,35.5804,35.5804,35.5512,35.5609,15400.0
2006-06-01 15:55:00,36.46,36.51,36.45,36.5,41200.0,35.5609,35.6097,35.5512,35.5999,41200.0
2006-06-02 09:30:00,36.67,36.76,36.61,36.75,6700.0,35.7657,35.8535,35.7072,35.8438,6700.0
2006-06-02 09:35:00,36.78,36.78,36.7,36.73,4300.0,35.873,35.873,35.795,35.8243,4300.0
2006-06-02 09:40:00,36.73,36.73,36.5,36.5,3300.0,35.8243,35.8243,35.5999,35.5999,3300.0
2006-06-02 09:45:00,36.5,36.54,36.45,36.45,3800.0,35.5999,35.6389,35.5512,35.5512,3800.0
2006-06-02 09:50:00,36.46,36.46,36.27,36.3,26800.0,35.5609,35.5609,35.3756,35.4049,26800.0
2006-06-02 09:55:00,36.28,36.28,36.11,36.17,2900.0,35.3853,35.3853,35.2195,35.2781,2900.0
2006-06-02 10:00:00,36.13,36.25,36.13,36.21,1300.0,35.239,35.3561,35.239,35.3171,1300.0
2006-06-02 10:05:00,36.21,36.3,36.21,36.29,4000.0,35.3171,35.4049,35.3171,35.3951,4000.0
2006-06-02 10:10:00,36.3,36.35,36.29,36.29,2100.0,35.4049,35.4536,35.3951,35.3951,2100.0
2006-06-02 10:15:00,36.3,36.31,36.3,36.31,19800.0,35.4049,35.4146,35.4049,35.4146,19800.0
2006-06-02 10:20:00,36.31,36.37,36.29,36.32,2900.0,35.4146,35.4731,35.3951,35.4244,2900.0
2006-06-02 10:25:00,36.37,36.45,36.37,36.42,2600.0,35.4731,35.5512,35.4731,35.5219,2600.0
2006-06-02 10:30:00,36.42,36.45,36.4,36.4,6500.0,35.5219,35.5512,35.5024,35.5024,6500.0
2006-06-02 10:35:00,36.41,36.41,36.26,36.27,2300.0,35.5121,35.5121,35.3658,35.3756,2300.0
2006-06-02 10:40:00,36.27,36.33,36.27,36.33,1600.0,35.3756,35.4341,35.3756,35.4341,1600.0
2006-06-02 10:45:00,36.31,36.31,36.29,36.29,3300.0,35.4146,35.4146,35.3951,35.3951,3300.0
2006-06-02 10:50:00,36.28,36.29,36.26,36.26,1100.0,35.3853,35.3951,35.3658,35.3658,1100.0
2006-06-02 10:55:00,36.26,36.31,36.22,36.23,6000.0,35.3658,35.4146,35.3268,35.3366,6000.0
2006-06-02 11:00:00,36.2,36.23,36.16,36.19,6300.0,35.3073,35.3366,35.2683,35.2976,6300.0
2006-06-02 11:05:00,36.2,36.2,36.04,36.07,3700.0,35.3073,35.3073,35.1513,35.1805,3700.0
2006-06-02 11:10:00,36.09,36.1,36.07,36.08,3600.0,35.2,35.2098,35.1805,35.1903,3600.0
2006-06-02 11:15:00,36.07,36.07,35.96,35.98,5900.0,35.1805,35.1805,35.0732,35.0927,5900.0
2006-06-02 11:20:00,35.98,36.11,35.96,36.11,16400.0,35.0927,35.2195,35.0732,35.2195,16400.0
2006-06-02 11:25:00,36.11,36.17,36.1,36.12,2900.0,35.2195,35.2781,35.2098,35.2293,2900.0
2006-06-02 11:30:00,36.12,36.2,36.08,36.08,6000.0,35.2293,35.3073,35.1903,35.1903,6000.0
2006-06-02 11:35:00,36.1,36.1,35.93,35.96,5500.0,35.2098,35.2098,35.044,35.0732,5500.0
2006-06-02 11:40:00,35.96,35.96,35.87,35.87,2800.0,35.0732,35.0732,34.9855,34.9855,2800.0
2006-06-02 11:45:00,35.86,35.86,35.75,35.81,4200.0,34.9757,34.9757,34.8684,34.9269,4200.0
2006-06-02 11:50:00,35.83,35.84,35.79,35.84,3300.0,34.9464,34.9562,34.9074,34.9562,3300.0
2006-06-02 11:55:00,35.81,35.97,35.81,35.92,2900.0,34.9269,35.083,34.9269,35.0342,2900.0
2006-06-02 12:00:00,35.97,35.97,35.87,35.89,3500.0,35.083,35.083,34.9855,35.005,3500.0
2006-06-02 12:05:00,35.89,35.91,35.84,35.9,2700.0,35.005,35.0245,34.9562,35.0147,2700.0
2006-06-02 12:10:00,35.91,35.94,35.91,35.92,2300.0,35.0245,35.0537,35.0245,35.0342,2300.0
2006-06-02 12:15:00,35.93,35.93,35.85,35.86,3700.0,35.044,35.044,34.966,34.9757,3700.0
2006-06-02 12:20:00,35.89,35.95,35.89,35.94,2600.0,35.005,35.0635,35.005,35.0537,2600.0
2006-06-02 12:25:00,35.94,36.0,35.93,36.0,3200.0,35.0537,35.1123,35.044,35.1123,3200.0
2006-06-02 12:30:00,35.99,36.01,35.98,36.01,2400.0,35.1025,35.122,35.0927,35.122,2400.0
2006-06-02 12:35:00,36.01,36.06,36.01,36.06,1500.0,35.122,35.1708,35.122,35.1708,1500.0
2006-06-02 12:40:00,36.06,36.09,36.05,36.07,1400.0,35.1708,35.2,35.161,35.1805,1400.0
2006-06-02 12:45:00,36.08,36.2,36.05,36.05,8500.0,35.1903,35.3073,35.161,35.161,8500.0
2006-06-02 12:50:00,36.06,36.11,36.06,36.1,2400.0,35.1708,35.2195,35.1708,35.2098,2400.0
2006-06-02 12:55:00,36.11,36.11,36.02,36.02,2200.0,35.2195,35.2195,35.1318,35.1318,2200.0
2006-06-02 13:00:00,36.04,36.06,36.0,36.0,1700.0,35.1513,35.1708,35.1123,35.1123,1700.0
2006-06-02 13:05:00,36.0,36.04,35.99,36.01,2500.0,35.1123,35.1513,35.1025,35.122,2500.0
2006-06-02 13:10:00,36.0,36.0,35.93,35.93,2900.0,35.1123,35.1123,35.044,35.044,2900.0
2006-06-02 13:15:00,35.92,36.02,35.92,36.02,5900.0,35.0342,35.1318,35.0342,35.1318,5900.0
2006-06-02 13:20:00,36.03,36.05,35.97,35.97,2600.0,35.1415,35.161,35.083,35.083,2600.0
2006-06-02 13:25:00,35.97,36.03,35.97,36.03,1600.0,35.083,35.1415,35.083,35.1415,1600.0
2006-06-02 13:30:00,36.02,36.02,35.97,35.99,2300.0,35.1318,35.1318,35.083,35.1025,2300.0
2006-06-02 13:35:00,36.0,36.02,35.95,35.98,3000.0,35.1123,35.1318,35.0635,35.0927,3000.0
2006-06-02 13:40:00,35.94,35.96,35.94,35.94,1600.0,35.0537,35.0732,35.0537,35.0537,1600.0
2006-06-02 13:45:00,35.92,35.96,35.92,35.96,1000.0,35.0342,35.0732,35.0342,35.0732,1000.0
2006-06-02 13:50:00,35.92,36.01,35.92,35.92,2700.0,35.0342,35.122,35.0342,35.0342,2700.0
2006-06-02 13:55:00,35.93,35.96,35.92,35.96,900.0,35.044,35.0732,35.0342,35.0732,900.0
2006-06-02 14:00:00,36.0,36.04,35.89,35.89,3700.0,35.1123,35.1513,35.005,35.005,3700.0
2006-06-02 14:05:00,35.88,35.99,35.88,35.96,3300.0,34.9952,35.1025,34.9952,35.0732,3300.0
2006-06-02 14:10:00,35.96,35.96,35.92,35.92,700.0,35.0732,35.0732,35.0342,35.0342,700.0
2006-06-02 14:15:00,35.94,35.97,35.87,35.91,3700.0,35.0537,35.083,34.9855,35.0245,3700.0
2006-06-02 14:20:00,35.92,35.98,35.92,35.96,1500.0,35.0342,35.0927,35.0342,35.0732,1500.0
2006-06-02 14:25:00,35.93,35.96,35.92,35.93,1300.0,35.044,35.0732,35.0342,35.044,1300.0
2006-06-02 14:30:00,35.95,35.98,35.94,35.96,3000.0,35.0635,35.0927,35.0537,35.0732,3000.0
2006-06-02 14:35:00,35.99,36.04,35.97,36.04,2300.0,35.1025,35.1513,35.083,35.1513,2300.0
2006-06-02 14:40:00,36.05,36.1,36.05,36.09,4200.0,35.161,35.2098,35.161,35.2,4200.0
2006-06-02 14:45:00,36.08,36.1,36.07,36.09,2900.0,35.1903,35.2098,35.1805,35.2,2900.0
2006-06-02 14:50:00,36.08,36.08,36.04,36.05,1900.0,35.1903,35.1903,35.1513,35.161,1900.0
2006-06-02 14:55:00,36.05,36.05,36.03,36.03,400.0,35.161,35.161,35.1415,35.1415,400.0
2006-06-02 15:00:00,36.03,36.04,36.02,36.02,1500.0,35.1415,35.1513,35.1318,35.1318,1500.0
2006-06-02 15:05:00,35.98,35.98,35.92,35.98,3700.0,35.0927,35.0927,35.0342,35.0927,3700.0
2006-06-02 15:10:00,36.0,36.05,36.0,36.0,4300.0,35.1123,35.161,35.1123,35.1123,4300.0
2006-06-02 15:15:00,36.03,36.06,36.03,36.05,2100.0,35.1415,35.1708,35.1415,35.161,2100.0
2006-06-02 15:20:00,36.05,36.12,36.05,36.07,1700.0,35.161,35.2293,35.161,35.1805,1700.0
2006-06-02 15:25:00,36.07,36.07,36.0,36.01,2300.0,35.1805,35.1805,35.1123,35.122,2300.0
2006-06-02 15:30:00,36.01,36.04,35.96,36.0,8000.0,35.122,35.1513,35.0732,35.1123,8000.0
2006-06-02 15:35:00,36.0,36.04,35.97,36.04,7600.0,35.1123,35.1513,35.083,35.1513,7600.0
2006-06-02 15:40:00,36.04,36.04,35.96,35.98,6400.0,35.1513,35.1513,35.0732,35.0927,6400.0
2006-06-02 15:45:00,35.98,36.01,35.98,35.99,53100.0,35.0927,35.122,35.0927,35.1025,53100.0
2006-06-02 15:50:00,35.98,35.99,35.94,35.99,28000.0,35.0927,35.1025,35.0537,35.1025,28000.0
2006-06-02 15:55:00,35.99,36.07,35.99,36.02,13400.0,35.1025,35.1805,35.1025,35.1318,13400.0
2006-06-05 09:30:00,35.8,35.86,35.7,35.74,15300.0,34.9172,34.9757,34.8197,34.8587,15300.0
2006-06-05 09:35:00,35.75,35.75,35.6,35.68,7600.0,34.8684,34.8684,34.7221,34.8001,7600.0
2006-06-05 09:40:00,35.64,35.74,35.55,35.74,4100.0,34.7611,34.8587,34.6733,34.8587,4100.0
2006-06-05 09:45:00,35.8,35.8,35.61,35.61,6300.0,34.9172,34.9172,34.7319,34.7319,6300.0
2006-06-05 09:50:00,35.64,35.75,35.64,35.75,4900.0,34.7611,34.8684,34.7611,34.8684,4900.0
2006-06-05 09:55:00,35.75,35.77,35.71,35.77,4500.0,34.8684,34.8879,34.8294,34.8879,4500.0
2006-06-05 10:00:00,35.78,35.78,35.72,35.72,2000.0,34.8977,34.8977,34.8392,34.8392,2000.0
2006-06-05 10:05:00,35.72,35.73,35.66,35.69,5900.0,34.8392,34.8489,34.7806,34.8099,5900.0
2006-06-05 10:10:00,35.69,35.69,35.6,35.62,4500.0,34.8099,34.8099,34.7221,34.7416,4500.0
2006-06-05 10:15:00,35.63,35.67,35.63,35.66,4200.0,34.7514,34.7904,34.7514,34.7806,4200.0
2006-06-05 10:20:00,35.67,35.67,35.56,35.57,6000.0,34.7904,34.7904,34.6831,34.6929,6000.0
2006-06-05 10:25:00,35.6,35.67,35.6,35.67,3100.0,34.7221,34.7904,34.7221,34.7904,3100.0
2006-06-05 10:30:00,35.7,35.7,35.68,35.69,1700.0,34.8197,34.8197,34.8001,34.8099,1700.0
2006-06-05 10:35:00,35.67,35.7,35.67,35.7,3600.0,34.7904,34.8197,34.7904,34.8197,3600.0
2006-06-05 10:40:00,35.66,35.66,35.62,35.62,3400.0,34.7806,34.7806,34.7416,34.7416,3400.0
2006-06-05 10:45:00,35.6,35.63,35.6,35.63,900.0,34.7221,34.7514,34.7221,34.7514,900.0
2006-06-05 10:50:00,35.64,35.7,35.64,35.7,1600.0,34.7611,34.8197,34.7611,34.8197,1600.0
2006-06-05 10:55:00,35.69,35.75,35.68,35.72,1800.0,34.8099,34.8684,34.8001,34.8392,1800.0
2006-06-05 11:00:00,35.73,35.8,35.73,35.78,8800.0,34.8489,34.9172,34.8489,34.8977,8800.0
2006-06-05 11:05:00,35.78,35.84,35.77,35.82,4000.0,34.8977,34.9562,34.8879,34.9367,4000.0
2006-06-05 11:10:00,35.82,35.86,35.82,35.86,1100.0,34.9367,34.9757,34.9367,34.9757,1100.0
2006-06-05 11:15:00,35.84,35.88,35.83,35.88,2800.0,34.9562,34.9952,34.9464,34.9952,2800.0
2006-06-05 11:20:00,35.87,35.88,35.84,35.84,1200.0,34.9855,34.9952,34.9562,34.9562,1200.0
2006-06-05 11:25:00,35.85,35.85,35.8,35.8,1700.0,34.966,34.966,34.9172,34.9172,1700.0
2006-06-05 11:30:00,35.8,35.81,35.64,35.64,8900.0,34.9172,34.9269,34.7611,34.7611,8900.0
2006-06-05 11:35:00,35.67,35.68,35.6,35.63,2000.0,34.7904,34.8001,34.7221,34.7514,2000.0
2006-06-05 11:40:00,35.59,35.65,35.59,35.63,2700.0,34.7124,34.7709,34.7124,34.7514,2700.0
2006-06-05 11:45:00,35.63,35.65,35.63,35.65,1400.0,34.7514,34.7709,34.7514,34.7709,1400.0
2006-06-05 11:50:00,35.66,35.68,35.66,35.68,1900.0,34.7806,34.8001,34.7806,34.8001,1900.0
2006-06-05 11:55:00,35.7,35.7,35.68,35.7,2300.0,34.8197,34.8197,34.8001,34.8197,2300.0
2006-06-05 12:00:00,35.7,35.72,35.66,35.68,4400.0,34.8197,34.8392,34.7806,34.8001,4400.0
2006-06-05 12:05:00,35.69,35.71,35.68,35.68,1700.0,34.8099,34.8294,34.8001,34.8001,1700.0
2006-06-05 12:10:00,35.67,35.69,35.65,35.67,2200.0,34.7904,34.8099,34.7709,34.7904,2200.0
2006-06-05 12:15:00,35.67,35.7,35.65,35.7,2100.0,34.7904,34.8197,34.7709,34.8197,2100.0
2006-06-05 12:20:00,35.68,35.68,35.62,35.62,3200.0,34.8001,34.8001,34.7416,34.7416,3200.0
2006-06-05 12:25:00,35.6,35.62,35.58,35.6,3100.0,34.7221,34.7416,34.7026,34.7221,3100.0
2006-06-05 12:30:00,35.6,35.63,35.58,35.58,17900.0,34.7221,34.7514,34.7026,34.7026,17900.0
2006-06-05 12:35:00,35.58,35.59,35.57,35.59,1900.0,34.7026,34.7124,34.6929,34.7124,1900.0
2006-06-05 12:40:00,35.58,35.59,35.57,35.57,2100.0,34.7026,34.7124,34.6929,34.6929,2100.0
2006-06-05 12:45:00,35.6,35.61,35.58,35.6,1800.0,34.7221,34.7319,34.7026,34.7221,1800.0
2006-06-05 12:50:00,35.59,35.61,35.58,35.59,2300.0,34.7124,34.7319,34.7026,34.7124,2300.0
2006-06-05 12:55:00,35.59,35.62,35.59,35.61,39400.0,34.7124,34.7416,34.7124,34.7319,39400.0
2006-06-05 13:00:00,35.62,35.64,35.62,35.63,9800.0,34.7416,34.7611,34.7416,34.7514,9800.0
2006-06-05 13:05:00,35.63,35.63,35.61,35.61,1300.0,34.7514,34.7514,34.7319,34.7319,1300.0
2006-06-05 13:10:00,35.61,35.63,35.61,35.63,1300.0,34.7319,34.7514,34.7319,34.7514,1300.0
2006-06-05 13:15:00,35.63,35.63,35.59,35.6,3100.0,34.7514,34.7514,34.7124,34.7221,3100.0
2006-06-05 13:20:00,35.62,35.64,35.6,35.64,600.0,34.7416,34.7611,34.7221,34.7611,600.0
2006-06-05 13:25:00,35.64,35.65,35.64,35.65,1000.0,34.7611,34.7709,34.7611,34.7709,1000.0
2006-06-05 13:30:00,35.66,35.82,35.65,35.66,23100.0,34.7806,34.9367,34.7709,34.7806,23100.0
2006-06-05 13:35:00,35.68,35.7,35.66,35.68,25400.0,34.8001,34.8197,34.7806,34.8001,25400.0
2006-06-05 13:40:00,35.66,35.67,35.65,35.65,1900.0,34.7806,34.7904,34.7709,34.7709,1900.0
2006-06-05 13:45:00,35.67,35.67,35.65,35.65,2100.0,34.7904,34.7904,34.7709,34.7709,2100.0
2006-06-05 13:50:00,35.65,35.67,35.64,35.67,1300.0,34.7709,34.7904,34.7611,34.7904,1300.0
2006-06-05 13:55:00,35.67,35.68,35.6,35.6,3900.0,34.7904,34.8001,34.7221,34.7221,3900.0
2006-06-05 14:00:00,35.63,35.63,35.55,35.55,3700.0,34.7514,34.7514,34.6733,34.6733,3700.0
2006-06-05 14:05:00,35.53,35.54,35.52,35.54,4100.0,34.6538,34.6636,34.6441,34.6636,4100.0
2006-06-05 14:10:00,35.53,35.53,35.5,35.5,3400.0,34.6538,34.6538,34.6246,34.6246,3400.0
2006-06-05 14:15:00,35.51,35.51,35.43,35.46,3700.0,34.6343,34.6343,34.5563,34.5856,3700.0
2006-06-05 14:20:00,35.45,35.45,35.4,35.4,3900.0,34.5758,34.5758,34.527,34.527,3900.0
2006-06-05 14:25:00,35.4,35.5,35.4,35.46,2600.0,34.527,34.6246,34.527,34.5856,2600.0
2006-06-05 14:30:00,35.46,35.46,35.41,35.41,3500.0,34.5856,34.5856,34.5368,34.5368,3500.0
2006-06-05 14:35:00,35.4,35.4,35.3,35.3,3400.0,34.527,34.527,34.4295,34.4295,3400.0
2006-06-05 14:40:00,35.29,35.47,35.29,35.47,7000.0,34.4198,34.5953,34.4198,34.5953,7000.0
2006-06-05 14:45:00,35.47,35.57,35.45,35.56,6500.0,34.5953,34.6929,34.5758,34.6831,6500.0
2006-06-05 14:50:00,35.56,35.56,35.51,35.54,4400.0,34.6831,34.6831,34.6343,34.6636,4400.0
2006-06-05 14:55:00,35.54,35.56,35.52,35.54,3900.0,34.6636,34.6831,34.6441,34.6636,3900.0
2006-06-05 15:00:00,35.54,35.54,35.53,35.53,1100.0,34.6636,34.6636,34.6538,34.6538,1100.0
2006-06-05 15:05:00,35.52,35.54,35.51,35.54,1700.0,34.6441,34.6636,34.6343,34.6636,1700.0
2006-06-05 15:10:00,35.52,35.52,35.45,35.48,9800.0,34.6441,34.6441,34.5758,34.6051,9800.0
2006-06-05 15:15:00,35.48,35.57,35.48,35.57,2100.0,34.6051,34.6929,34.6051,34.6929,2100.0
2006-06-05 15:20:00,35.58,35.59,35.54,35.59,1600.0,34.7026,34.7124,34.6636,34.7124,1600.0
2006-06-05 15:25:00,35.58,35.58,35.47,35.47,2300.0,34.7026,34.7026,34.5953,34.5953,2300.0
2006-06-05 15:30:00,35.46,35.52,35.46,35.52,3700.0,34.5856,34.6441,34.5856,34.6441,3700.0
2006-06-05 15:35:00,35.52,35.52,35.5,35.5,28600.0,34.6441,34.6441,34.6246,34.6246,28600.0
2006-06-05 15:40:00,35.5,35.51,35.46,35.47,7100.0,34.6246,34.6343,34.5856,34.5953,7100.0
2006-06-05 15:45:00,35.47,35.5,35.44,35.47,4400.0,34.5953,34.6246,34.5661,34.5953,4400.0
2006-06-05 15:50:00,35.46,35.46,35.39,35.39,4500.0,34.5856,34.5856,34.5173,34.5173,4500.0
2006-06-05 15:55:00,35.39,35.39,35.31,35.35,18100.0,34.5173,34.5173,34.4393,34.4783,18100.0
2006-06-06 09:30:00,35.39,35.6,35.39,35.6,5900.0,34.5173,34.7221,34.5173,34.7221,5900.0
2006-06-06 09:35:00,35.55,35.67,35.54,35.61,14400.0,34.6733,34.7904,34.6636,34.7319,14400.0
2006-06-06 09:40:00,35.58,35.61,35.43,35.43,13500.0,34.7026,34.7319,34.5563,34.5563,13500.0
2006-06-06 09:45:00,35.41,35.41,35.15,35.17,11300.0,34.5368,34.5368,34.2832,34.3027,11300.0
2006-06-06 09:50:00,35.2,35.32,35.05,35.08,6600.0,34.332,34.449,34.1857,34.2149,6600.0
2006-06-06 09:55:00,35.1,35.21,35.07,35.16,8200.0,34.2344,34.3417,34.2052,34.293,8200.0
2006-06-06 10:00:00,35.12,35.13,35.07,35.11,7900.0,34.254,34.2637,34.2052,34.2442,7900.0
2006-06-06 10:05:00,35.1,35.1,35.0,35.04,8100.0,34.2344,34.2344,34.1369,34.1759,8100.0
2006-06-06 10:10:00,35.05,35.08,35.03,35.04,5900.0,34.1857,34.2149,34.1662,34.1759,5900.0
2006-06-06 10:15:00,35.02,35.08,35.01,35.07,8800.0,34.1564,34.2149,34.1467,34.2052,8800.0
2006-06-06 10:20:00,35.06,35.15,35.06,35.11,10100.0,34.1954,34.2832,34.1954,34.2442,10100.0
2006-06-06 10:25:00,35.11,35.18,35.07,35.11,8800.0,34.2442,34.3125,34.2052,34.2442,8800.0
2006-06-06 10:30:00,35.11,35.11,34.86,34.92,34500.0,34.2442,34.2442,34.0004,34.0589,34500.0
2006-06-06 10:35:00,34.98,34.98,34.89,34.89,7000.0,34.1174,34.1174,34.0296,34.0296,7000.0
2006-06-06 10:40:00,34.89,34.89,34.82,34.84,6800.0,34.0296,34.0296,33.9614,33.9809,6800.0
2006-06-06 10:45:00,34.84,34.84,34.8,34.8,2400.0,33.9809,33.9809,33.9418,33.9418,2400.0
2006-06-06 10:50:00,34.78,34.78,34.65,34.67,11200.0,33.9223,33.9223,33.7955,33.815,11200.0
2006-06-06 10:55:00,34.68,34.71,34.61,34.69,5400.0,33.8248,33.8541,33.7565,33.8346,5400.0
2006-06-06 11:00:00,34.71,34.78,34.69,34.78,14000.0,33.8541,33.9223,33.8346,33.9223,14000.0
2006-06-06 11:05:00,34.76,34.9,34.76,34.9,6700.0,33.9028,34.0394,33.9028,34.0394,6700.0
2006-06-06 11:10:00,34.88,34.88,34.8,34.85,6200.0,34.0199,34.0199,33.9418,33.9906,6200.0
2006-06-06 11:15:00,34.86,34.91,34.81,34.84,6300.0,34.0004,34.0491,33.9516,33.9809,6300.0
2006-06-06 11:20:00,34.85,34.86,34.83,34.84,4100.0,33.9906,34.0004,33.9711,33.9809,4100.0
2006-06-06 11:25:00,34.85,34.85,34.74,34.74,7900.0,33.9906,33.9906,33.8833,33.8833,7900.0
2006-06-06 11:30:00,34.8,34.83,34.79,34.83,4000.0,33.9418,33.9711,33.9321,33.9711,4000.0
2006-06-06 11:35:00,34.83,34.84,34.76,34.76,3800.0,33.9711,33.9809,33.9028,33.9028,3800.0
2006-06-06 11:40:00,34.76,34.76,34.7,34.76,17900.0,33.9028,33.9028,33.8443,33.9028,17900.0
2006-06-06 11:45:00,34.78,34.79,34.7,34.7,6200.0,33.9223,33.9321,33.8443,33.8443,6200.0
2006-06-06 11:50:00,34.68,34.69,34.59,34.65,16200.0,33.8248,33.8346,33.737,33.7955,16200.0
2006-06-06 11:55:00,34.65,34.79,34.63,34.78,26300.0,33.7955,33.9321,33.776,33.9223,26300.0
2006-06-06 12:00:00,34.77,34.8,34.76,34.77,2800.0,33.9126,33.9418,33.9028,33.9126,2800.0
2006-06-06 12:05:00,34.77,34.81,34.75,34.81,7500.0,33.9126,33.9516,33.8931,33.9516,7500.0
2006-06-06 12:10:00,34.78,34.83,34.76,34.78,9900.0,33.9223,33.9711,33.9028,33.9223,9900.0
2006-06-06 12:15:00,34.8,34.89,34.79,34.83,9000.0,33.9418,34.0296,33.9321,33.9711,9000.0
2006-06-06 12:20:00,34.81,34.81,34.75,34.77,7300.0,33.9516,33.9516,33.8931,33.9126,7300.0
2006-06-06 12:25:00,34.75,34.77,34.75,34.76,3900.0,33.8931,33.9126,33.8931,33.9028,3900.0
2006-06-06 12:30:00,34.76,34.82,34.74,34.78,4600.0,33.9028,33.9614,33.8833,33.9223,4600.0
2006-06-06 12:35:00,34.77,34.79,34.73,34.73,17900.0,33.9126,33.9321,33.8736,33.8736,17900.0
2006-06-06 12:40:00,34.77,34.84,34.74,34.81,14200.0,33.9126,33.9809,33.8833,33.9516,14200.0
2006-06-06 12:45:00,34.83,34.85,34.75,34.75,17800.0,33.9711,33.9906,33.8931,33.8931,17800.0
2006-06-06 12:50:00,34.76,34.77,34.71,34.74,15800.0,33.9028,33.9126,33.8541,33.8833,15800.0
2006-06-06 12:55:00,34.74,34.88,34.74,34.88,8900.0,33.8833,34.0199,33.8833,34.0199,8900.0
2006-06-06 13:00:00,34.86,34.88,34.81,34.81,12800.0,34.0004,34.0199,33.9516,33.9516,12800.0
2006-06-06 13:05:00,34.81,34.83,34.79,34.83,4600.0,33.9516,33.9711,33.9321,33.9711,4600.0
2006-06-06 13:10:00,34.8,34.81,34.69,34.69,11100.0,33.9418,33.9516,33.8346,33.8346,11100.0
2006-06-06 13:15:00,34.68,34.69,34.65,34.69,7300.0,33.8248,33.8346,33.7955,33.8346,7300.0
2006-06-06 13:20:00,34.69,34.77,34.68,34.77,8100.0,33.8346,33.9126,33.8248,33.9126,8100.0
2006-06-06 13:25:00,34.77,34.84,34.71,34.71,10200.0,33.9126,33.9809,33.8541,33.8541,10200.0
2006-06-06 13:30:00,34.7,34.81,34.68,34.81,11600.0,33.8443,33.9516,33.8248,33.9516,11600.0
2006-06-06 13:35:00,34.82,34.86,34.82,34.86,6700.0,33.9614,34.0004,33.9614,34.0004,6700.0
2006-06-06 13:40:00,34.86,34.86,34.77,34.8,8600.0,34.0004,34.0004,33.9126,33.9418,8600.0
2006-06-06 13:45:00,34.79,34.82,34.7,34.77,30300.0,33.9321,33.9614,33.8443,33.9126,30300.0
2006-06-06 13:50:00,34.76,34.86,34.76,34.84,8300.0,33.9028,34.0004,33.9028,33.9809,8300.0
2006-06-06 13:55:00,34.84,34.91,34.82,34.9,4200.0,33.9809,34.0491,33.9614,34.0394,4200.0
2006-06-06 14:00:00,34.89,34.89,34.78,34.82,5200.0,34.0296,34.0296,33.9223,33.9614,5200.0
2006-06-06 14:05:00,34.83,34.91,34.83,34.9,8600.0,33.9711,34.0491,33.9711,34.0394,8600.0
2006-06-06 14:10:00,34.86,34.87,34.77,34.8,5300.0,34.0004,34.0101,33.9126,33.9418,5300.0
2006-06-06 14:15:00,34.83,34.83,34.8,34.82,1600.0,33.9711,33.9711,33.9418,33.9614,1600.0
2006-06-06 14:20:00,34.82,34.82,34.68,34.7,18500.0,33.9614,33.9614,33.8248,33.8443,18500.0
2006-06-06 14:25:00,34.7,34.9,34.7,34.84,7400.0,33.8443,34.0394,33.8443,33.9809,7400.0
2006-06-06 14:30:00,34.84,34.91,34.83,34.85,6300.0,33.9809,34.0491,33.9711,33.9906,6300.0
2006-06-06 14:35:00,34.83,34.85,34.79,34.85,10400.0,33.9711,33.9906,33.9321,33.9906,10400.0
2006-06-06 14:40:00,34.85,34.85,34.77,34.77,11200.0,33.9906,33.9906,33.9126,33.9126,11200.0
2006-06-06 14:45:00,34.78,34.78,34.71,34.72,6000.0,33.9223,33.9223,33.8541,33.8638,6000.0
2006-06-06 14:50:00,34.72,34.79,34.7,34.79,9800.0,33.8638,33.9321,33.8443,33.9321,9800.0
2006-06-06 14:55:00,34.8,34.8,34.75,34.78,13200.0,33.9418,33.9418,33.8931,33.9223,13200.0
2006-06-06 15:00:00,34.77,34.86,34.76,34.86,1800.0,33.9126,34.0004,33.9028,34.0004,1800.0
2006-06-06 15:05:00,34.87,34.88,34.78,34.8,5100.0,34.0101,34.0199,33.9223,33.9418,5100.0
2006-06-06 15:10:00,34.79,34.82,34.75,34.82,3400.0,33.9321,33.9614,33.8931,33.9614,3400.0
2006-06-06 15:15:00,34.82,34.82,34.7,34.76,22600.0,33.9614,33.9614,33.8443,33.9028,22600.0
2006-06-06 15:20:00,34.76,34.77,34.75,34.75,3700.0,33.9028,33.9126,33.8931,33.8931,3700.0
2006-06-06 15:25:00,34.76,34.81,34.76,34.77,2000.0,33.9028,33.9516,33.9028,33.9126,2000.0
2006-06-06 15:30:00,34.83,34.89,34.78,34.89,9800.0,33.9711,34.0296,33.9223,34.0296,9800.0
2006-06-06 15:35:00,34.84,34.92,34.84,34.88,15200.0,33.9809,34.0589,33.9809,34.0199,15200.0
2006-06-06 15:40:00,34.81,34.89,34.8,34.81,18500.0,33.9516,34.0296,33.9418,33.9516,18500.0
2006-06-06 15:45:00,34.86,34.89,34.77,34.83,11000.0,34.0004,34.0296,33.9126,33.9711,11000.0
2006-06-06 15:50:00,34.83,34.89,34.83,34.87,10500.0,33.9711,34.0296,33.9711,34.0101,10500.0
2006-06-06 15:55:00,34.87,34.91,34.83,34.87,18400.0,34.0101,34.0491,33.9711,34.0101,18400.0
2006-06-07 09:30:00,34.86,34.89,34.83,34.89,4200.0,34.0004,34.0296,33.9711,34.0296,4200.0
2006-06-07 09:35:00,34.87,35.0,34.87,34.95,5400.0,34.0101,34.1369,34.0101,34.0881,5400.0
2006-06-07 09:40:00,34.95,35.01,34.91,34.95,11500.0,34.0881,34.1467,34.0491,34.0881,11500.0
2006-06-07 09:45:00,34.95,35.06,34.87,34.94,44400.0,34.0881,34.1954,34.0101,34.0784,44400.0
2006-06-07 09:50:00,34.95,34.96,34.87,34.9,9100.0,34.0881,34.0979,34.0101,34.0394,9100.0
2006-06-07 09:55:00,34.9,35.0,34.89,34.89,4400.0,34.0394,34.1369,34.0296,34.0296,4400.0
2006-06-07 10:00:00,34.9,35.02,34.9,35.0,8700.0,34.0394,34.1564,34.0394,34.1369,8700.0
2006-06-07 10:05:00,35.02,35.17,35.01,35.17,4700.0,34.1564,34.3027,34.1467,34.3027,4700.0
2006-06-07 10:10:00,35.17,35.3,35.16,35.25,3500.0,34.3027,34.4295,34.293,34.3807,3500.0
2006-06-07 10:15:00,35.25,35.4,35.22,35.4,3000.0,34.3807,34.527,34.3515,34.527,3000.0
2006-06-07 10:20:00,35.42,35.42,35.32,35.42,3800.0,34.5466,34.5466,34.449,34.5466,3800.0
2006-06-07 10:25:00,35.42,35.42,35.29,35.3,5100.0,34.5466,34.5466,34.4198,34.4295,5100.0
2006-06-07 10:30:00,35.24,35.35,35.24,35.33,7200.0,34.371,34.4783,34.371,34.4588,7200.0
2006-06-07 10:35:00,35.33,35.33,35.14,35.15,3400.0,34.4588,34.4588,34.2735,34.2832,3400.0
2006-06-07 10:40:00,35.16,35.24,35.16,35.2,2800.0,34.293,34.371,34.293,34.332,2800.0
2006-06-07 10:45:00,35.22,35.22,35.2,35.22,1200.0,34.3515,34.3515,34.332,34.3515,1200.0
2006-06-07 10:50:00,35.21,35.21,35.17,35.2,1900.0,34.3417,34.3417,34.3027,34.332,1900.0
2006-06-07 10:55:00,35.2,35.21,35.18,35.18,20700.0,34.332,34.3417,34.3125,34.3125,20700.0
2006-06-07 11:00:00,35.17,35.22,35.17,35.2,6600.0,34.3027,34.3515,34.3027,34.332,6600.0
2006-06-07 11:05:00,35.18,35.18,35.09,35.1,4200.0,34.3125,34.3125,34.2247,34.2344,4200.0
2006-06-07 11:10:00,35.09,35.1,35.08,35.1,26800.0,34.2247,34.2344,34.2149,34.2344,26800.0
2006-06-07 11:15:00,35.12,35.13,35.1,35.11,3900.0,34.254,34.2637,34.2344,34.2442,3900.0
2006-06-07 11:20:00,35.1,35.11,35.09,35.1,3500.0,34.2344,34.2442,34.2247,34.2344,3500.0
2006-06-07 11:25:00,35.09,35.1,35.05,35.05,3300.0,34.2247,34.2344,34.1857,34.1857,3300.0
2006-06-07 11:30:00,35.04,35.06,35.04,35.06,1800.0,34.1759,34.1954,34.1759,34.1954,1800.0
2006-06-07 11:35:00,35.09,35.1,35.09,35.1,1700.0,34.2247,34.2344,34.2247,34.2344,1700.0
2006-06-07 11:40:00,35.1,35.19,35.09,35.19,3700.0,34.2344,34.3222,34.2247,34.3222,3700.0
2006-06-07 11:45:00,35.19,35.23,35.17,35.17,3000.0,34.3222,34.3612,34.3027,34.3027,3000.0
2006-06-07 11:50:00,35.17,35.17,35.15,35.17,700.0,34.3027,34.3027,34.2832,34.3027,700.0
2006-06-07 11:55:00,35.18,35.18,35.14,35.15,3800.0,34.3125,34.3125,34.2735,34.2832,3800.0
2006-06-07 12:00:00,35.17,35.17,35.12,35.16,4700.0,34.3027,34.3027,34.254,34.293,4700.0
2006-06-07 12:05:00,35.16,35.17,35.11,35.11,9500.0,34.293,34.3027,34.2442,34.2442,9500.0
2006-06-07 12:10:00,35.13,35.16,35.13,35.15,2300.0,34.2637,34.293,34.2637,34.2832,2300.0
2006-06-07 12:15:00,35.15,35.15,35.11,35.14,2700.0,34.2832,34.2832,34.2442,34.2735,2700.0
2006-06-07 12:20:00,35.14,35.15,35.13,35.15,900.0,34.2735,34.2832,34.2637,34.2832,900.0
2006-06-07 12:25:00,35.14,35.14,35.07,35.09,3400.0,34.2735,34.2735,34.2052,34.2247,3400.0
2006-06-07 12:30:00,35.11,35.11,35.1,35.11,2100.0,34.2442,34.2442,34.2344,34.2442,2100.0
2006-06-07 12:35:00,35.11,35.12,35.05,35.05,2300.0,34.2442,34.254,34.1857,34.1857,2300.0
2006-06-07 12:40:00,35.05,35.06,35.02,35.06,4100.0,34.1857,34.1954,34.1564,34.1954,4100.0
2006-06-07 12:45:00,35.06,35.07,35.06,35.06,1000.0,34.1954,34.2052,34.1954,34.1954,1000.0
2006-06-07 12:50:00,35.06,35.06,35.0,35.02,8500.0,34.1954,34.1954,34.1369,34.1564,8500.0
2006-06-07 12:55:00,35.01,35.02,35.0,35.0,4600.0,34.1467,34.1564,34.1369,34.1369,4600.0
2006-06-07 13:00:00,35.0,35.04,34.99,35.03,26500.0,34.1369,34.1759,34.1272,34.1662,26500.0
2006-06-07 13:05:00,35.03,35.06,35.03,35.06,2000.0,34.1662,34.1954,34.1662,34.1954,2000.0
2006-06-07 13:10:00,35.06,35.06,35.01,35.01,4400.0,34.1954,34.1954,34.1467,34.1467,4400.0
2006-06-07 13:15:00,35.01,35.03,35.01,35.02,5200.0,34.1467,34.1662,34.1467,34.1564,5200.0
2006-06-07 13:20:00,35.01,35.04,35.0,35.01,3600.0,34.1467,34.1759,34.1369,34.1467,3600.0
2006-06-07 13:25:00,35.02,35.04,35.02,35.02,2000.0,34.1564,34.1759,34.1564,34.1564,2000.0
2006-06-07 13:30:00,35.02,35.03,35.02,35.03,10200.0,34.1564,34.1662,34.1564,34.1662,10200.0
2006-06-07 13:35:00,35.03,35.05,35.0,35.01,4400.0,34.1662,34.1857,34.1369,34.1467,4400.0
2006-06-07 13:40:00,35.0,35.0,34.95,34.97,8600.0,34.1369,34.1369,34.0881,34.1077,8600.0
2006-06-07 13:45:00,34.97,34.97,34.89,34.89,3900.0,34.1077,34.1077,34.0296,34.0296,3900.0
2006-06-07 13:50:00,34.9,34.92,34.89,34.91,14400.0,34.0394,34.0589,34.0296,34.0491,14400.0
2006-06-07 13:55:00,34.91,34.91,34.9,34.9,2600.0,34.0491,34.0491,34.0394,34.0394,2600.0
2006-06-07 14:00:00,34.9,34.9,34.77,34.77,29100.0,34.0394,34.0394,33.9126,33.9126,29100.0
2006-06-07 14:05:00,34.79,34.82,34.76,34.8,7800.0,33.9321,33.9614,33.9028,33.9418,7800.0
2006-06-07 14:10:00,34.77,34.78,34.76,34.77,9100.0,33.9126,33.9223,33.9028,33.9126,9100.0
2006-06-07 14:15:00,34.75,34.8,34.75,34.79,3800.0,33.8931,33.9418,33.8931,33.9321,3800.0
2006-06-07 14:20:00,34.77,34.78,34.75,34.76,2100.0,33.9126,33.9223,33.8931,33.9028,2100.0
2006-06-07 14:25:00,34.77,34.77,34.73,34.75,19800.0,33.9126,33.9126,33.8736,33.8931,19800.0
2006-06-07 14:30:00,34.75,34.76,34.73,34.73,6600.0,33.8931,33.9028,33.8736,33.8736,6600.0
2006-06-07 14:35:00,34.74,34.77,34.69,34.72,8500.0,33.8833,33.9126,33.8346,33.8638,8500.0
2006-06-07 14:40:00,34.72,34.72,34.68,34.68,2700.0,33.8638,33.8638,33.8248,33.8248,2700.0
2006-06-07 14:45:00,34.68,34.68,34.61,34.64,16300.0,33.8248,33.8248,33.7565,33.7858,16300.0
2006-06-07 14:50:00,34.65,34.67,34.53,34.56,45600.0,33.7955,33.815,33.6785,33.7078,45600.0
2006-06-07 14:55:00,34.55,34.61,34.52,34.55,13800.0,33.698,33.7565,33.6687,33.698,13800.0
2006-06-07 15:00:00,34.55,34.63,34.55,34.62,54600.0,33.698,33.776,33.698,33.7663,54600.0
2006-06-07 15:05:00,34.62,34.62,34.6,34.61,12600.0,33.7663,33.7663,33.7468,33.7565,12600.0
2006-06-07 15:10:00,34.6,34.66,34.59,34.66,42800.0,33.7468,33.8053,33.737,33.8053,42800.0
2006-06-07 15:15:00,34.66,34.68,34.65,34.65,4400.0,33.8053,33.8248,33.7955,33.7955,4400.0
2006-06-07 15:20:00,34.65,34.74,34.64,34.71,5600.0,33.7955,33.8833,33.7858,33.8541,5600.0
2006-06-07 15:25:00,34.71,34.71,34.6,34.63,13700.0,33.8541,33.8541,33.7468,33.776,13700.0
2006-06-07 15:30:00,34.63,34.67,34.61,34.67,6700.0,33.776,33.815,33.7565,33.815,6700.0
2006-06-07 15:35:00,34.67,34.78,34.67,34.78,11900.0,33.815,33.9223,33.815,33.9223,11900.0
2006-06-07 15:40:00,34.77,34.8,34.74,34.78,23500.0,33.9126,33.9418,33.8833,33.9223,23500.0
2006-06-07 15:45:00,34.79,34.82,34.7,34.7,7700.0,33.9321,33.9614,33.8443,33.8443,7700.0
2006-06-07 15:50:00,34.71,34.71,34.62,34.63,13800.0,33.8541,33.8541,33.7663,33.776,13800.0
2006-06-07 15:55:00,34.63,34.65,34.6,34.64,15900.0,33.776,33.7955,33.7468,33.7858,15900.0
2006-06-08 09:30:00,34.6,34.71,34.6,34.67,7000.0,33.7468,33.8541,33.7468,33.815,7000.0
2006-06-08 09:35:00,34.63,34.84,34.58,34.78,57200.0,33.776,33.9809,33.7273,33.9223,57200.0
2006-06-08 09:40:00,34.74,34.8,34.69,34.72,11600.0,33.8833,33.9418,33.8346,33.8638,11600.0
2006-06-08 09:45:00,34.75,34.88,34.75,34.85,12700.0,33.8931,34.0199,33.8931,33.9906,12700.0
2006-06-08 09:50:00,34.82,34.85,34.73,34.78,14400.0,33.9614,33.9906,33.8736,33.9223,14400.0
2006-06-08 09:55:00,34.75,34.83,34.7,34.75,23000.0,33.8931,33.9711,33.8443,33.8931,23000.0
2006-06-08 10:00:00,34.77,34.84,34.74,34.74,18300.0,33.9126,33.9809,33.8833,33.8833,18300.0
2006-06-08 10:05:00,34.7,34.7,34.61,34.63,6000.0,33.8443,33.8443,33.7565,33.776,6000.0
2006-06-08 10:10:00,34.62,34.75,34.61,34.72,7800.0,33.7663,33.8931,33.7565,33.8638,7800.0
2006-06-08 10:15:00,34.72,34.72,34.6,34.62,7500.0,33.8638,33.8638,33.7468,33.7663,7500.0
2006-06-08 10:20:00,34.62,34.71,34.62,34.71,45300.0,33.7663,33.8541,33.7663,33.8541,45300.0
2006-06-08 10:25:00,34.7,34.7,34.65,34.67,11500.0,33.8443,33.8443,33.7955,33.815,11500.0
2006-06-08 10:30:00,34.67,34.69,34.65,34.69,12100.0,33.815,33.8346,33.7955,33.8346,12100.0
2006-06-08 10:35:00,34.67,34.68,34.65,34.67,7600.0,33.815,33.8248,33.7955,33.815,7600.0
2006-06-08 10:40:00,34.68,34.68,34.62,34.66,14400.0,33.8248,33.8248,33.7663,33.8053,14400.0
2006-06-08 10:45:00,34.66,34.71,34.64,34.7,8800.0,33.8053,33.8541,33.7858,33.8443,8800.0
2006-06-08 10:50:00,34.7,34.7,34.65,34.65,7800.0,33.8443,33.8443,33.7955,33.7955,7800.0
2006-06-08 10:55:00,34.68,34.68,34.67,34.68,4400.0,33.8248,33.8248,33.815,33.8248,4400.0
2006-06-08 11:00:00,34.68,34.83,34.68,34.83,6900.0,33.8248,33.9711,33.8248,33.9711,6900.0
2006-06-08 11:05:00,34.85,34.94,34.85,34.88,7400.0,33.9906,34.0784,33.9906,34.0199,7400.0
2006-06-08 11:10:00,34.89,34.9,34.88,34.88,1500.0,34.0296,34.0394,34.0199,34.0199,1500.0
2006-06-08 11:15:00,34.88,34.88,34.76,34.77,16600.0,34.0199,34.0199,33.9028,33.9126,16600.0
2006-06-08 11:20:00,34.72,34.72,34.64,34.66,8600.0,33.8638,33.8638,33.7858,33.8053,8600.0
2006-06-08 11:25:00,34.68,34.76,34.68,34.73,3300.0,33.8248,33.9028,33.8248,33.8736,3300.0
2006-06-08 11:30:00,34.72,34.73,34.65,34.66,12400.0,33.8638,33.8736,33.7955,33.8053,12400.0
2006-06-08 11:35:00,34.66,34.72,34.65,34.7,8100.0,33.8053,33.8638,33.7955,33.8443,8100.0
2006-06-08 11:40:00,34.71,34.75,34.71,34.75,4000.0,33.8541,33.8931,33.8541,33.8931,4000.0
2006-06-08 11:45:00,34.77,34.79,34.68,34.71,9500.0,33.9126,33.9321,33.8248,33.8541,9500.0
2006-06-08 11:50:00,34.72,34.72,34.65,34.66,4500.0,33.8638,33.8638,33.7955,33.8053,4500.0
2006-06-08 11:55:00,34.66,34.79,34.65,34.77,9400.0,33.8053,33.9321,33.7955,33.9126,9400.0
2006-06-08 12:00:00,34.77,34.79,34.7,34.7,6200.0,33.9126,33.9321,33.8443,33.8443,6200.0
2006-06-08 12:05:00,34.7,34.82,34.7,34.82,5600.0,33.8443,33.9614,33.8443,33.9614,5600.0
2006-06-08 12:10:00,34.82,34.9,34.81,34.83,5200.0,33.9614,34.0394,33.9516,33.9711,5200.0
2006-06-08 12:15:00,34.84,34.89,34.77,34.8,5000.0,33.9809,34.0296,33.9126,33.9418,5000.0
2006-06-08 12:20:00,34.78,34.83,34.75,34.75,2500.0,33.9223,33.9711,33.8931,33.8931,2500.0
2006-06-08 12:25:00,34.75,34.83,34.74,34.76,3700.0,33.8931,33.9711,33.8833,33.9028,3700.0
2006-06-08 12:30:00,34.77,34.8,34.77,34.78,1100.0,33.9126,33.9418,33.9126,33.9223,1100.0
2006-06-08 12:35:00,34.78,34.78,34.72,34.75,8400.0,33.9223,33.9223,33.8638,33.8931,8400.0
2006-06-08 12:40:00,34.75,34.79,34.75,34.77,15500.0,33.8931,33.9321,33.8931,33.9126,15500.0
2006-06-08 12:45:00,34.77,34.8,34.77,34.77,19200.0,33.9126,33.9418,33.9126,33.9126,19200.0
2006-06-08 12:50:00,34.77,34.81,34.77,34.8,15300.0,33.9126,33.9516,33.9126,33.9418,15300.0
2006-06-08 12:55:00,34.78,34.79,34.76,34.76,15400.0,33.9223,33.9321,33.9028,33.9028,15400.0
2006-06-08 13:00:00,34.76,34.76,34.7,34.7,7600.0,33.9028,33.9028,33.8443,33.8443,7600.0
2006-06-08 13:05:00,34.72,34.74,34.68,34.74,18700.0,33.8638,33.8833,33.8248,33.8833,18700.0
2006-06-08 13:10:00,34.73,34.77,34.7,34.77,5400.0,33.8736,33.9126,33.8443,33.9126,5400.0
2006-06-08 13:15:00,34.77,34.78,34.7,34.71,4300.0,33.9126,33.9223,33.8443,33.8541,4300.0
2006-06-08 13:20:00,34.7,34.73,34.66,34.67,11000.0,33.8443,33.8736,33.8053,33.815,11000.0
2006-06-08 13:25:00,34.69,34.71,34.68,34.7,8600.0,33.8346,33.8541,33.8248,33.8443,8600.0
2006-06-08 13:30:00,34.7,34.72,34.69,34.72,5800.0,33.8443,33.8638,33.8346,33.8638,5800.0
2006-06-08 13:35:00,34.71,34.73,34.7,34.71,7200.0,33.8541,33.8736,33.8443,33.8541,7200.0
2006-06-08 13:40:00,34.71,34.75,34.7,34.73,23700.0,33.8541,33.8931,33.8443,33.8736,23700.0
2006-06-08 13:45:00,34.73,34.75,34.68,34.71,26900.0,33.8736,33.8931,33.8248,33.8541,26900.0
2006-06-08 13:50:00,34.7,34.76,34.7,34.76,11800.0,33.8443,33.9028,33.8443,33.9028,11800.0
2006-06-08 13:55:00,34.75,34.82,34.75,34.79,11200.0,33.8931,33.9614,33.8931,33.9321,11200.0
2006-06-08 14:00:00,34.82,34.82,34.75,34.79,15700.0,33.9614,33.9614,33.8931,33.9321,15700.0
2006-06-08 14:05:00,34.8,34.81,34.74,34.74,7800.0,33.9418,33.9516,33.8833,33.8833,7800.0
2006-06-08 14:10:00,34.74,34.8,34.73,34.79,2900.0,33.8833,33.9418,33.8736,33.9321,2900.0
2006-06-08 14:15:00,34.79,34.8,34.72,34.75,5100.0,33.9321,33.9418,33.8638,33.8931,5100.0
2006-06-08 14:20:00,34.75,34.77,34.73,34.75,41100.0,33.8931,33.9126,33.8736,33.8931,41100.0
2006-06-08 14:25:00,34.76,34.81,34.75,34.78,47700.0,33.9028,33.9516,33.8931,33.9223,47700.0
2006-06-08 14:30:00,34.79,34.81,34.73,34.8,24700.0,33.9321,33.9516,33.8736,33.9418,24700.0
2006-06-08 14:35:00,34.81,34.84,34.79,34.81,15100.0,33.9516,33.9809,33.9321,33.9516,15100.0
2006-06-08 14:40:00,34.81,34.82,34.78,34.79,22100.0,33.9516,33.9614,33.9223,33.9321,22100.0
2006-06-08 14:45:00,34.79,34.84,34.78,34.82,8100.0,33.9321,33.9809,33.9223,33.9614,8100.0
2006-06-08 14:50:00,34.78,34.8,34.74,34.8,3300.0,33.9223,33.9418,33.8833,33.9418,3300.0
2006-06-08 14:55:00,34.81,34.85,34.8,34.83,8400.0,33.9516,33.9906,33.9418,33.9711,8400.0
2006-06-08 15:00:00,34.84,34.91,34.82,34.9,10900.0,33.9809,34.0491,33.9614,34.0394,10900.0
2006-06-08 15:05:00,34.88,34.91,34.82,34.88,22000.0,34.0199,34.0491,33.9614,34.0199,22000.0
2006-06-08 15:10:00,34.9,35.18,34.9,35.13,14000.0,34.0394,34.3125,34.0394,34.2637,14000.0
2006-06-08 15:15:00,35.13,35.13,35.01,35.08,8300.0,34.2637,34.2637,34.1467,34.2149,8300.0
2006-06-08 15:20:00,35.06,35.09,35.02,35.09,18800.0,34.1954,34.2247,34.1564,34.2247,18800.0
2006-06-08 15:25:00,35.08,35.14,35.08,35.13,3700.0,34.2149,34.2735,34.2149,34.2637,3700.0
2006-06-08 15:30:00,35.13,35.2,35.13,35.2,5900.0,34.2637,34.332,34.2637,34.332,5900.0
2006-06-08 15:35:00,35.15,35.21,35.13,35.2,14200.0,34.2832,34.3417,34.2637,34.332,14200.0
2006-06-08 15:40:00,35.2,35.25,35.19,35.25,23500.0,34.332,34.3807,34.3222,34.3807,23500.0
2006-06-08 15:45:00,35.25,35.26,35.15,35.15,13000.0,34.3807,34.3905,34.2832,34.2832,13000.0
2006-06-08 15:50:00,35.13,35.15,35.06,35.06,6100.0,34.2637,34.2832,34.1954,34.1954,6100.0
2006-06-08 15:55:00,35.09,35.12,35.03,35.03,18700.0,34.2247,34.254,34.1662,34.1662,18700.0
2006-06-09 09:30:00,35.04,35.15,35.04,35.12,8600.0,34.1759,34.2832,34.1759,34.254,8600.0
2006-06-09 09:35:00,35.08,35.15,35.05,35.13,7300.0,34.2149,34.2832,34.1857,34.2637,7300.0
2006-06-09 09:40:00,35.16,35.35,35.15,35.32,4300.0,34.293,34.4783,34.2832,34.449,4300.0
2006-06-09 09:45:00,35.33,35.38,35.31,35.38,17400.0,34.4588,34.5075,34.4393,34.5075,17400.0
2006-06-09 09:50:00,35.34,35.36,35.3,35.3,1500.0,34.4685,34.488,34.4295,34.4295,1500.0
2006-06-09 09:55:00,35.33,35.49,35.33,35.47,2200.0,34.4588,34.6148,34.4588,34.5953,2200.0
2006-06-09 10:00:00,35.46,35.58,35.42,35.54,22100.0,34.5856,34.7026,34.5466,34.6636,22100.0
2006-06-09 10:05:00,35.58,35.58,35.5,35.57,7600.0,34.7026,34.7026,34.6246,34.6929,7600.0
2006-06-09 10:10:00,35.58,35.62,35.55,35.57,2800.0,34.7026,34.7416,34.6733,34.6929,2800.0
2006-06-09 10:15:00,35.57,35.59,35.38,35.4,6400.0,34.6929,34.7124,34.5075,34.527,6400.0
2006-06-09 10:20:00,35.45,35.53,35.44,35.5,2500.0,34.5758,34.6538,34.5661,34.6246,2500.0
2006-06-09 10:25:00,35.53,35.58,35.53,35.57,4700.0,34.6538,34.7026,34.6538,34.6929,4700.0
2006-06-09 10:30:00,35.61,35.63,35.53,35.53,4300.0,34.7319,34.7514,34.6538,34.6538,4300.0
2006-06-09 10:35:00,35.53,35.54,35.5,35.54,4800.0,34.6538,34.6636,34.6246,34.6636,4800.0
2006-06-09 10:40:00,35.53,35.56,35.5,35.5,9800.0,34.6538,34.6831,34.6246,34.6246,9800.0
2006-06-09 10:45:00,35.5,35.52,35.45,35.47,6800.0,34.6246,34.6441,34.5758,34.5953,6800.0
2006-06-09 10:50:00,35.49,35.52,35.43,35.52,5100.0,34.6148,34.6441,34.5563,34.6441,5100.0
2006-06-09 10:55:00,35.54,35.58,35.51,35.51,1700.0,34.6636,34.7026,34.6343,34.6343,1700.0
2006-06-09 11:00:00,35.52,35.53,35.5,35.5,7000.0,34.6441,34.6538,34.6246,34.6246,7000.0
2006-06-09 11:05:00,35.5,35.5,35.41,35.44,7300.0,34.6246,34.6246,34.5368,34.5661,7300.0
2006-06-09 11:10:00,35.45,35.49,35.45,35.49,4600.0,34.5758,34.6148,34.5758,34.6148,4600.0
2006-06-09 11:15:00,35.49,35.51,35.49,35.51,7400.0,34.6148,34.6343,34.6148,34.6343,7400.0
2006-06-09 11:20:00,35.52,35.57,35.52,35.54,1900.0,34.6441,34.6929,34.6441,34.6636,1900.0
2006-06-09 11:25:00,35.54,35.55,35.52,35.53,3000.0,34.6636,34.6733,34.6441,34.6538,3000.0
2006-06-09 11:30:00,35.54,35.55,35.51,35.55,3900.0,34.6636,34.6733,34.6343,34.6733,3900.0
2006-06-09 11:35:00,35.54,35.54,35.45,35.48,8100.0,34.6636,34.6636,34.5758,34.6051,8100.0
2006-06-09 11:40:00,35.49,35.49,35.46,35.48,2400.0,34.6148,34.6148,34.5856,34.6051,2400.0
2006-06-09 11:45:00,35.49,35.49,35.4,35.4,6600.0,34.6148,34.6148,34.527,34.527,6600.0
2006-06-09 11:50:00,35.4,35.4,35.35,35.35,3800.0,34.527,34.527,34.4783,34.4783,3800.0
2006-06-09 11:55:00,35.36,35.36,35.28,35.28,3500.0,34.488,34.488,34.41,34.41,3500.0
2006-06-09 12:00:00,35.29,35.29,35.25,35.27,3000.0,34.4198,34.4198,34.3807,34.4003,3000.0
2006-06-09 12:05:00,35.27,35.4,35.27,35.39,6000.0,34.4003,34.527,34.4003,34.5173,6000.0
2006-06-09 12:10:00,35.38,35.4,35.36,35.37,3400.0,34.5075,34.527,34.488,34.4978,3400.0
2006-06-09 12:15:00,35.42,35.42,35.37,35.4,3500.0,34.5466,34.5466,34.4978,34.527,3500.0
2006-06-09 12:20:00,35.41,35.43,35.4,35.43,1900.0,34.5368,34.5563,34.527,34.5563,1900.0
2006-06-09 12:25:00,35.41,35.45,35.41,35.45,2200.0,34.5368,34.5758,34.5368,34.5758,2200.0
2006-06-09 12:30:00,35.45,35.47,35.45,35.47,22300.0,34.5758,34.5953,34.5758,34.5953,22300.0
2006-06-09 12:35:00,35.45,35.51,35.45,35.5,1600.0,34.5758,34.6343,34.5758,34.6246,1600.0
2006-06-09 12:40:00,35.48,35.49,35.45,35.46,2600.0,34.6051,34.6148,34.5758,34.5856,2600.0
2006-06-09 12:45:00,35.45,35.47,35.45,35.47,3300.0,34.5758,34.5953,34.5758,34.5953,3300.0
2006-06-09 12:50:00,35.47,35.47,35.46,35.46,700.0,34.5953,34.5953,34.5856,34.5856,700.0
2006-06-09 12:55:00,35.44,35.45,35.4,35.4,2600.0,34.5661,34.5758,34.527,34.527,2600.0
2006-06-09 13:00:00,35.4,35.4,35.35,35.38,5600.0,34.527,34.527,34.4783,34.5075,5600.0
2006-06-09 13:05:00,35.37,35.38,35.33,35.36,6100.0,34.4978,34.5075,34.4588,34.488,6100.0
2006-06-09 13:10:00,35.37,35.42,35.37,35.41,2500.0,34.4978,34.5466,34.4978,34.5368,2500.0
2006-06-09 13:15:00,35.4,35.4,35.34,35.36,10000.0,34.527,34.527,34.4685,34.488,10000.0
2006-06-09 13:20:00,35.36,35.42,35.36,35.42,5300.0,34.488,34.5466,34.488,34.5466,5300.0
2006-06-09 13:25:00,35.42,35.42,35.39,35.39,4400.0,34.5466,34.5466,34.5173,34.5173,4400.0
2006-06-09 13:30:00,35.33,35.33,35.32,35.32,400.0,34.4588,34.4588,34.449,34.449,400.0
2006-06-09 13:35:00,35.27,35.28,35.27,35.27,3000.0,34.4003,34.41,34.4003,34.4003,3000.0
2006-06-09 13:40:00,35.27,35.28,35.27,35.27,2100.0,34.4003,34.41,34.4003,34.4003,2100.0
2006-06-09 13:45:00,35.26,35.27,35.26,35.27,300.0,34.3905,34.4003,34.3905,34.4003,300.0
2006-06-09 13:50:00,35.28,35.35,35.28,35.35,3100.0,34.41,34.4783,34.41,34.4783,3100.0
2006-06-09 13:55:00,35.34,35.37,35.34,35.34,1500.0,34.4685,34.4978,34.4685,34.4685,1500.0
2006-06-09 14:00:00,35.32,35.36,35.32,35.34,3000.0,34.449,34.488,34.449,34.4685,3000.0
2006-06-09 14:05:00,35.33,35.33,35.27,35.31,2400.0,34.4588,34.4588,34.4003,34.4393,2400.0
2006-06-09 14:10:00,35.28,35.3,35.28,35.28,1600.0,34.41,34.4295,34.41,34.41,1600.0
2006-06-09 14:15:00,35.29,35.29,35.26,35.26,800.0,34.4198,34.4198,34.3905,34.3905,800.0
2006-06-09 14:20:00,35.26,35.34,35.26,35.33,3600.0,34.3905,34.4685,34.3905,34.4588,3600.0
2006-06-09 14:25:00,35.31,35.32,35.31,35.31,900.0,34.4393,34.449,34.4393,34.4393,900.0
2006-06-09 14:30:00,35.3,35.36,35.28,35.35,2200.0,34.4295,34.488,34.41,34.4783,2200.0
2006-06-09 14:35:00,35.35,35.36,35.28,35.29,3400.0,34.4783,34.488,34.41,34.4198,3400.0
2006-06-09 14:40:00,35.29,35.29,35.26,35.29,2300.0,34.4198,34.4198,34.3905,34.4198,2300.0
2006-06-09 14:45:00,35.29,35.29,35.25,35.28,1900.0,34.4198,34.4198,34.3807,34.41,1900.0
2006-06-09 14:50:00,35.28,35.29,35.27,35.29,3200.0,34.41,34.4198,34.4003,34.4198,3200.0
2006-06-09 14:55:00,35.28,35.28,35.27,35.28,400.0,34.41,34.41,34.4003,34.41,400.0
2006-06-09 15:00:00,35.25,35.26,35.23,35.23,11500.0,34.3807,34.3905,34.3612,34.3612,11500.0
2006-06-09 15:05:00,35.23,35.31,35.19,35.28,4700.0,34.3612,34.4393,34.3222,34.41,4700.0
2006-06-09 15:10:00,35.28,35.29,35.27,35.29,1500.0,34.41,34.4198,34.4003,34.4198,1500.0
2006-06-09 15:15:00,35.29,35.34,35.28,35.31,3100.0,34.4198,34.4685,34.41,34.4393,3100.0
2006-06-09 15:20:00,35.32,35.32,35.26,35.26,4200.0,34.449,34.449,34.3905,34.3905,4200.0
2006-06-09 15:25:00,35.28,35.34,35.27,35.33,4100.0,34.41,34.4685,34.4003,34.4588,4100.0
2006-06-09 15:30:00,35.34,35.37,35.34,35.37,6500.0,34.4685,34.4978,34.4685,34.4978,6500.0
2006-06-09 15:35:00,35.36,35.36,35.34,35.35,6400.0,34.488,34.488,34.4685,34.4783,6400.0
2006-06-09 15:40:00,35.35,35.36,35.32,35.35,9100.0,34.4783,34.488,34.449,34.4783,9100.0
2006-06-09 15:45:00,35.35,35.35,35.3,35.32,3300.0,34.4783,34.4783,34.4295,34.449,3300.0
2006-06-09 15:50:00,35.32,35.33,35.22,35.25,10200.0,34.449,34.4588,34.3515,34.3807,10200.0
2006-06-09 15:55:00,35.26,35.29,35.2,35.23,16100.0,34.3905,34.4198,34.332,34.3612,16100.0
2006-06-12 09:30:00,35.26,35.26,35.18,35.18,3700.0,34.3905,34.3905,34.3125,34.3125,3700.0
2006-06-12 09:35:00,35.06,35.12,35.05,35.09,2300.0,34.1954,34.254,34.1857,34.2247,2300.0
2006-06-12 09:40:00,35.07,35.09,35.07,35.07,1800.0,34.2052,34.2247,34.2052,34.2052,1800.0
2006-06-12 09:45:00,35.07,35.11,35.05,35.07,4400.0,34.2052,34.2442,34.1857,34.2052,4400.0
2006-06-12 09:50:00,35.09,35.1,35.05,35.07,3900.0,34.2247,34.2344,34.1857,34.2052,3900.0
2006-06-12 09:55:00,35.07,35.12,35.07,35.1,1900.0,34.2052,34.254,34.2052,34.2344,1900.0
2006-06-12 10:00:00,35.1,35.15,35.05,35.1,7500.0,34.2344,34.2832,34.1857,34.2344,7500.0
2006-06-12 10:05:00,35.09,35.11,35.07,35.11,9500.0,34.2247,34.2442,34.2052,34.2442,9500.0
2006-06-12 10:10:00,35.1,35.12,35.05,35.09,5000.0,34.2344,34.254,34.1857,34.2247,5000.0
2006-06-12 10:15:00,35.05,35.07,35.01,35.02,15200.0,34.1857,34.2052,34.1467,34.1564,15200.0
2006-06-12 10:20:00,35.0,35.09,34.97,35.09,40100.0,34.1369,34.2247,34.1077,34.2247,40100.0
2006-06-12 10:25:00,35.05,35.07,35.02,35.07,3600.0,34.1857,34.2052,34.1564,34.2052,3600.0
2006-06-12 10:30:00,35.06,35.11,35.04,35.11,2700.0,34.1954,34.2442,34.1759,34.2442,2700.0
2006-06-12 10:35:00,35.09,35.11,35.07,35.07,1600.0,34.2247,34.2442,34.2052,34.2052,1600.0
2006-06-12 10:40:00,35.07,35.14,35.07,35.11,3400.0,34.2052,34.2735,34.2052,34.2442,3400.0
2006-06-12 10:45:00,35.11,35.11,35.06,35.06,3100.0,34.2442,34.2442,34.1954,34.1954,3100.0
2006-06-12 10:50:00,35.06,35.06,35.02,35.06,7300.0,34.1954,34.1954,34.1564,34.1954,7300.0
2006-06-12 10:55:00,35.06,35.06,35.0,35.03,8200.0,34.1954,34.1954,34.1369,34.1662,8200.0
2006-06-12 11:00:00,35.02,35.02,35.0,35.01,20900.0,34.1564,34.1564,34.1369,34.1467,20900.0
2006-06-12 11:05:00,35.0,35.03,34.96,35.03,28100.0,34.1369,34.1662,34.0979,34.1662,28100.0
2006-06-12 11:10:00,35.03,35.06,34.98,35.01,5400.0,34.1662,34.1954,34.1174,34.1467,5400.0
2006-06-12 11:15:00,34.97,35.0,34.96,35.0,6200.0,34.1077,34.1369,34.0979,34.1369,6200.0
2006-06-12 11:20:00,35.04,35.04,34.97,34.97,7600.0,34.1759,34.1759,34.1077,34.1077,7600.0
2006-06-12 11:25:00,34.98,35.03,34.98,35.03,1700.0,34.1174,34.1662,34.1174,34.1662,1700.0
2006-06-12 11:30:00,35.03,35.07,35.02,35.04,2400.0,34.1662,34.2052,34.1564,34.1759,2400.0
2006-06-12 11:35:00,35.05,35.06,35.03,35.03,4800.0,34.1857,34.1954,34.1662,34.1662,4800.0
2006-06-12 11:40:00,35.05,35.11,35.05,35.11,1300.0,34.1857,34.2442,34.1857,34.2442,1300.0
2006-06-12 11:45:00,35.07,35.09,35.07,35.07,1800.0,34.2052,34.2247,34.2052,34.2052,1800.0
2006-06-12 11:50:00,35.08,35.2,35.08,35.2,3100.0,34.2149,34.332,34.2149,34.332,3100.0
2006-06-12 11:55:00,35.17,35.17,35.1,35.14,4500.0,34.3027,34.3027,34.2344,34.2735,4500.0
2006-06-12 12:00:00,35.13,35.13,35.03,35.06,3900.0,34.2637,34.2637,34.1662,34.1954,3900.0
2006-06-12 12:05:00,35.03,35.07,35.03,35.04,2000.0,34.1662,34.2052,34.1662,34.1759,2000.0
2006-06-12 12:10:00,35.04,35.04,35.01,35.01,3300.0,34.1759,34.1759,34.1467,34.1467,3300.0
2006-06-12 12:15:00,35.02,35.05,35.02,35.04,4000.0,34.1564,34.1857,34.1564,34.1759,4000.0
2006-06-12 12:20:00,35.03,35.04,35.02,35.03,7600.0,34.1662,34.1759,34.1564,34.1662,7600.0
2006-06-12 12:25:00,35.03,35.08,35.03,35.07,4800.0,34.1662,34.2149,34.1662,34.2052,4800.0
2006-06-12 12:30:00,35.07,35.09,35.04,35.06,2800.0,34.2052,34.2247,34.1759,34.1954,2800.0
2006-06-12 12:35:00,35.06,35.06,35.02,35.03,7300.0,34.1954,34.1954,34.1564,34.1662,7300.0
2006-06-12 12:40:00,35.03,35.04,34.94,34.94,42000.0,34.1662,34.1759,34.0784,34.0784,42000.0
2006-06-12 12:45:00,34.94,34.95,34.92,34.94,3900.0,34.0784,34.0881,34.0589,34.0784,3900.0
2006-06-12 12:50:00,34.94,34.96,34.91,34.92,5000.0,34.0784,34.0979,34.0491,34.0589,5000.0
2006-06-12 12:55:00,34.92,34.93,34.91,34.91,4400.0,34.0589,34.0686,34.0491,34.0491,4400.0
2006-06-12 13:00:00,34.92,34.93,34.79,34.79,33600.0,34.0589,34.0686,33.9321,33.9321,33600.0
2006-06-12 13:05:00,34.78,34.79,34.73,34.75,3900.0,33.9223,33.9321,33.8736,33.8931,3900.0
2006-06-12 13:10:00,34.75,34.76,34.71,34.71,2400.0,33.8931,33.9028,33.8541,33.8541,2400.0
2006-06-12 13:15:00,34.72,34.74,34.69,34.69,3700.0,33.8638,33.8833,33.8346,33.8346,3700.0
2006-06-12 13:20:00,34.69,34.71,34.64,34.64,3200.0,33.8346,33.8541,33.7858,33.7858,3200.0
2006-06-12 13:25:00,34.65,34.68,34.53,34.54,9400.0,33.7955,33.8248,33.6785,33.6883,9400.0
2006-06-12 13:30:00,34.56,34.56,34.44,34.44,9600.0,33.7078,33.7078,33.5907,33.5907,9600.0
2006-06-12 13:35:00,34.44,34.47,34.39,34.42,10900.0,33.5907,33.62,33.542,33.5712,10900.0
2006-06-12 13:40:00,34.42,34.42,34.26,34.32,16800.0,33.5712,33.5712,33.4152,33.4737,16800.0
2006-06-12 13:45:00,34.31,34.38,34.31,34.38,6000.0,33.4639,33.5322,33.4639,33.5322,6000.0
2006-06-12 13:50:00,34.39,34.4,34.35,34.4,35700.0,33.542,33.5517,33.5029,33.5517,35700.0
2006-06-12 13:55:00,34.38,34.47,34.38,34.46,4400.0,33.5322,33.62,33.5322,33.6102,4400.0
2006-06-12 14:00:00,34.46,34.56,34.46,34.52,11600.0,33.6102,33.7078,33.6102,33.6687,11600.0
2006-06-12 14:05:00,34.54,34.54,34.49,34.49,31000.0,33.6883,33.6883,33.6395,33.6395,31000.0
2006-06-12 14:10:00,34.49,34.5,34.4,34.4,12500.0,33.6395,33.6492,33.5517,33.5517,12500.0
2006-06-12 14:15:00,34.42,34.44,34.38,34.41,8000.0,33.5712,33.5907,33.5322,33.5615,8000.0
2006-06-12 14:20:00,34.39,34.43,34.39,34.4,7800.0,33.542,33.581,33.542,33.5517,7800.0
2006-06-12 14:25:00,34.4,34.45,34.39,34.39,6800.0,33.5517,33.6005,33.542,33.542,6800.0
2006-06-12 14:30:00,34.41,34.42,34.36,34.42,2600.0,33.5615,33.5712,33.5127,33.5712,2600.0
2006-06-12 14:35:00,34.4,34.42,34.37,34.4,8500.0,33.5517,33.5712,33.5224,33.5517,8500.0
2006-06-12 14:40:00,34.4,34.41,34.28,34.34,2900.0,33.5517,33.5615,33.4347,33.4932,2900.0
2006-06-12 14:45:00,34.3,34.34,34.3,34.34,2700.0,33.4542,33.4932,33.4542,33.4932,2700.0
2006-06-12 14:50:00,34.34,34.41,34.34,34.38,6100.0,33.4932,33.5615,33.4932,33.5322,6100.0
2006-06-12 14:55:00,34.39,34.43,34.38,34.43,6400.0,33.542,33.581,33.5322,33.581,6400.0
2006-06-12 15:00:00,34.42,34.42,34.34,34.41,4700.0,33.5712,33.5712,33.4932,33.5615,4700.0
2006-06-12 15:05:00,34.38,34.4,34.27,34.3,7800.0,33.5322,33.5517,33.4249,33.4542,7800.0
2006-06-12 15:10:00,34.31,34.34,34.3,34.33,7600.0,33.4639,33.4932,33.4542,33.4834,7600.0
2006-06-12 15:15:00,34.33,34.35,34.26,34.26,10900.0,33.4834,33.5029,33.4152,33.4152,10900.0
2006-06-12 15:20:00,34.26,34.32,34.19,34.19,13100.0,33.4152,33.4737,33.3469,33.3469,13100.0
2006-06-12 15:25:00,34.24,34.32,34.2,34.32,3900.0,33.3957,33.4737,33.3566,33.4737,3900.0
2006-06-12 15:30:00,34.31,34.32,34.28,34.3,5900.0,33.4639,33.4737,33.4347,33.4542,5900.0
2006-06-12 15:35:00,34.3,34.39,34.29,34.37,9500.0,33.4542,33.542,33.4444,33.5224,9500.0
2006-06-12 15:40:00,34.37,34.45,34.37,34.43,10300.0,33.5224,33.6005,33.5224,33.581,10300.0
2006-06-12 15:45:00,34.43,34.48,34.43,34.48,6400.0,33.581,33.6297,33.581,33.6297,6400.0
2006-06-12 15:50:00,34.49,34.5,34.45,34.48,43800.0,33.6395,33.6492,33.6005,33.6297,43800.0
2006-06-12 15:55:00,34.5,34.5,34.44,34.45,45600.0,33.6492,33.6492,33.5907,33.6005,45600.0
2006-06-13 09:30:00,34.45,34.51,34.45,34.5,7400.0,33.6005,33.659,33.6005,33.6492,7400.0
2006-06-13 09:35:00,34.54,34.69,34.54,34.69,4700.0,33.6883,33.8346,33.6883,33.8346,4700.0
2006-06-13 09:40:00,34.67,34.75,34.65,34.75,4800.0,33.815,33.8931,33.7955,33.8931,4800.0
2006-06-13 09:45:00,34.79,34.81,34.73,34.81,6800.0,33.9321,33.9516,33.8736,33.9516,6800.0
2006-06-13 09:50:00,34.81,34.88,34.79,34.79,5600.0,33.9516,34.0199,33.9321,33.9321,5600.0
2006-06-13 09:55:00,34.79,34.83,34.76,34.79,10900.0,33.9321,33.9711,33.9028,33.9321,10900.0
2006-06-13 10:00:00,34.79,34.79,34.76,34.77,1900.0,33.9321,33.9321,33.9028,33.9126,1900.0
2006-06-13 10:05:00,34.76,34.8,34.76,34.8,6600.0,33.9028,33.9418,33.9028,33.9418,6600.0
2006-06-13 10:10:00,34.8,34.82,34.75,34.76,6000.0,33.9418,33.9614,33.8931,33.9028,6000.0
2006-06-13 10:15:00,34.75,34.75,34.65,34.65,4600.0,33.8931,33.8931,33.7955,33.7955,4600.0
2006-06-13 10:20:00,34.65,34.65,34.55,34.55,5400.0,33.7955,33.7955,33.698,33.698,5400.0
2006-06-13 10:25:00,34.56,34.7,34.56,34.7,3500.0,33.7078,33.8443,33.7078,33.8443,3500.0
2006-06-13 10:30:00,34.7,34.73,34.65,34.65,3700.0,33.8443,33.8736,33.7955,33.7955,3700.0
2006-06-13 10:35:00,34.62,34.65,34.6,34.61,3800.0,33.7663,33.7955,33.7468,33.7565,3800.0
2006-06-13 10:40:00,34.6,34.64,34.58,34.58,6700.0,33.7468,33.7858,33.7273,33.7273,6700.0
2006-06-13 10:45:00,34.58,34.66,34.58,34.63,7000.0,33.7273,33.8053,33.7273,33.776,7000.0
2006-06-13 10:50:00,34.63,34.64,34.62,34.63,6500.0,33.776,33.7858,33.7663,33.776,6500.0
2006-06-13 10:55:00,34.64,34.67,34.6,34.66,3500.0,33.7858,33.815,33.7468,33.8053,3500.0
2006-06-13 11:00:00,34.66,34.66,34.6,34.6,6600.0,33.8053,33.8053,33.7468,33.7468,6600.0
2006-06-13 11:05:00,34.62,34.66,34.6,34.6,8400.0,33.7663,33.8053,33.7468,33.7468,8400.0
2006-06-13 11:10:00,34.61,34.67,34.61,34.67,7700.0,33.7565,33.815,33.7565,33.815,7700.0
2006-06-13 11:15:00,34.69,34.72,34.67,34.67,5400.0,33.8346,33.8638,33.815,33.815,5400.0
2006-06-13 11:20:00,34.67,34.7,34.66,34.69,8000.0,33.815,33.8443,33.8053,33.8346,8000.0
2006-06-13 11:25:00,34.69,34.71,34.69,34.7,7800.0,33.8346,33.8541,33.8346,33.8443,7800.0
2006-06-13 11:30:00,34.7,34.7,34.66,34.68,6600.0,33.8443,33.8443,33.8053,33.8248,6600.0
2006-06-13 11:35:00,34.69,34.71,34.68,34.71,10200.0,33.8346,33.8541,33.8248,33.8541,10200.0
2006-06-13 11:40:00,34.71,34.74,34.7,34.71,8500.0,33.8541,33.8833,33.8443,33.8541,8500.0
2006-06-13 11:45:00,34.72,34.83,34.71,34.83,3600.0,33.8638,33.9711,33.8541,33.9711,3600.0
2006-06-13 11:50:00,34.8,34.85,34.79,34.85,700.0,33.9418,33.9906,33.9321,33.9906,700.0
2006-06-13 11:55:00,34.84,34.88,34.84,34.88,2200.0,33.9809,34.0199,33.9809,34.0199,2200.0
2006-06-13 12:00:00,34.86,34.86,34.82,34.82,2200.0,34.0004,34.0004,33.9614,33.9614,2200.0
2006-06-13 12:05:00,34.8,34.85,34.75,34.8,10700.0,33.9418,33.9906,33.8931,33.9418,10700.0
2006-06-13 12:10:00,34.81,34.81,34.75,34.75,2800.0,33.9516,33.9516,33.8931,33.8931,2800.0
2006-06-13 12:15:00,34.75,34.75,34.7,34.71,7600.0,33.8931,33.8931,33.8443,33.8541,7600.0
2006-06-13 12:20:00,34.72,34.73,34.66,34.71,11400.0,33.8638,33.8736,33.8053,33.8541,11400.0
2006-06-13 12:25:00,34.68,34.7,34.65,34.65,4800.0,33.8248,33.8443,33.7955,33.7955,4800.0
2006-06-13 12:30:00,34.65,34.67,34.65,34.66,2400.0,33.7955,33.815,33.7955,33.8053,2400.0
2006-06-13 12:35:00,34.67,34.67,34.65,34.65,10700.0,33.815,33.815,33.7955,33.7955,10700.0
2006-06-13 12:40:00,34.65,34.69,34.65,34.69,4200.0,33.7955,33.8346,33.7955,33.8346,4200.0
2006-06-13 12:45:00,34.69,34.7,34.67,34.68,6300.0,33.8346,33.8443,33.815,33.8248,6300.0
2006-06-13 12:50:00,34.67,34.68,34.65,34.65,3100.0,33.815,33.8248,33.7955,33.7955,3100.0
2006-06-13 12:55:00,34.65,34.66,34.65,34.65,7500.0,33.7955,33.8053,33.7955,33.7955,7500.0
2006-06-13 13:00:00,34.65,34.66,34.6,34.6,17700.0,33.7955,33.8053,33.7468,33.7468,17700.0
2006-06-13 13:05:00,34.6,34.6,34.53,34.57,10300.0,33.7468,33.7468,33.6785,33.7175,10300.0
2006-06-13 13:10:00,34.54,34.56,34.5,34.51,6700.0,33.6883,33.7078,33.6492,33.659,6700.0
2006-06-13 13:15:00,34.53,34.53,34.5,34.52,15300.0,33.6785,33.6785,33.6492,33.6687,15300.0
2006-06-13 13:20:00,34.52,34.57,34.51,34.51,19700.0,33.6687,33.7175,33.659,33.659,19700.0
2006-06-13 13:25:00,34.51,34.52,34.5,34.52,4100.0,33.659,33.6687,33.6492,33.6687,4100.0
2006-06-13 13:30:00,34.53,34.58,34.51,34.58,9800.0,33.6785,33.7273,33.659,33.7273,9800.0
2006-06-13 13:35:00,34.57,34.57,34.52,34.56,9800.0,33.7175,33.7175,33.6687,33.7078,9800.0
2006-06-13 13:40:00,34.56,34.62,34.55,34.61,10100.0,33.7078,33.7663,33.698,33.7565,10100.0
2006-06-13 13:45:00,34.59,34.65,34.58,34.65,8200.0,33.737,33.7955,33.7273,33.7955,8200.0
2006-06-13 13:50:00,34.65,34.66,34.6,34.6,2300.0,33.7955,33.8053,33.7468,33.7468,2300.0
2006-06-13 13:55:00,34.57,34.57,34.53,34.55,5100.0,33.7175,33.7175,33.6785,33.698,5100.0
2006-06-13 14:00:00,34.58,34.59,34.55,34.55,9200.0,33.7273,33.737,33.698,33.698,9200.0
2006-06-13 14:05:00,34.52,34.52,34.4,34.44,10400.0,33.6687,33.6687,33.5517,33.5907,10400.0
2006-06-13 14:10:00,34.44,34.46,34.41,34.42,16000.0,33.5907,33.6102,33.5615,33.5712,16000.0
2006-06-13 14:15:00,34.41,34.43,34.4,34.41,25500.0,33.5615,33.581,33.5517,33.5615,25500.0
2006-06-13 14:20:00,34.4,34.43,34.27,34.3,59200.0,33.5517,33.581,33.4249,33.4542,59200.0
2006-06-13 14:25:00,34.3,34.44,34.3,34.42,11700.0,33.4542,33.5907,33.4542,33.5712,11700.0
2006-06-13 14:30:00,34.4,34.4,34.36,34.36,13100.0,33.5517,33.5517,33.5127,33.5127,13100.0
2006-06-13 14:35:00,34.36,34.4,34.35,34.36,6400.0,33.5127,33.5517,33.5029,33.5127,6400.0
2006-06-13 14:40:00,34.35,34.46,34.35,34.45,14200.0,33.5029,33.6102,33.5029,33.6005,14200.0
2006-06-13 14:45:00,34.42,34.44,34.38,34.39,18400.0,33.5712,33.5907,33.5322,33.542,18400.0
2006-06-13 14:50:00,34.39,34.39,34.26,34.31,19000.0,33.542,33.542,33.4152,33.4639,19000.0
2006-06-13 14:55:00,34.31,34.44,34.31,34.44,10100.0,33.4639,33.5907,33.4639,33.5907,10100.0
2006-06-13 15:00:00,34.41,34.41,34.3,34.32,11600.0,33.5615,33.5615,33.4542,33.4737,11600.0
2006-06-13 15:05:00,34.32,34.33,34.26,34.31,13700.0,33.4737,33.4834,33.4152,33.4639,13700.0
2006-06-13 15:10:00,34.31,34.34,34.25,34.3,19600.0,33.4639,33.4932,33.4054,33.4542,19600.0
2006-06-13 15:15:00,34.31,34.31,34.27,34.31,5500.0,33.4639,33.4639,33.4249,33.4639,5500.0
2006-06-13 15:20:00,34.32,34.44,34.32,34.44,13400.0,33.4737,33.5907,33.4737,33.5907,13400.0
2006-06-13 15:25:00,34.43,34.58,34.43,34.55,7600.0,33.581,33.7273,33.581,33.698,7600.0
2006-06-13 15:30:00,34.55,34.62,34.55,34.62,12200.0,33.698,33.7663,33.698,33.7663,12200.0
2006-06-13 15:35:00,34.6,34.65,34.44,34.46,9500.0,33.7468,33.7955,33.5907,33.6102,9500.0
2006-06-13 15:40:00,34.48,34.58,34.48,34.51,9300.0,33.6297,33.7273,33.6297,33.659,9300.0
2006-06-13 15:45:00,34.5,34.5,34.43,34.43,10100.0,33.6492,33.6492,33.581,33.581,10100.0
2006-06-13 15:50:00,34.45,34.48,34.45,34.46,15600.0,33.6005,33.6297,33.6005,33.6102,15600.0
2006-06-13 15:55:00,34.47,34.52,34.45,34.5,39200.0,33.62,33.6687,33.6005,33.6492,39200.0
2006-06-14 09:30:00,34.45,34.45,34.37,34.44,2700.0,33.6005,33.6005,33.5224,33.5907,2700.0
2006-06-14 09:35:00,34.44,34.55,34.43,34.51,13900.0,33.5907,33.698,33.581,33.659,13900.0
2006-06-14 09:40:00,34.46,34.65,34.45,34.6,8200.0,33.6102,33.7955,33.6005,33.7468,8200.0
2006-06-14 09:45:00,34.49,34.49,34.47,34.47,2900.0,33.6395,33.6395,33.62,33.62,2900.0
2006-06-14 09:50:00,34.46,34.58,34.45,34.57,5100.0,33.6102,33.7273,33.6005,33.7175,5100.0
2006-06-14 09:55:00,34.58,34.63,34.51,34.55,6400.0,33.7273,33.776,33.659,33.698,6400.0
2006-06-14 10:00:00,34.53,34.57,34.5,34.5,1900.0,33.6785,33.7175,33.6492,33.6492,1900.0
2006-06-14 10:05:00,34.54,34.61,34.54,34.59,5000.0,33.6883,33.7565,33.6883,33.737,5000.0
2006-06-14 10:10:00,34.56,34.57,34.49,34.49,3600.0,33.7078,33.7175,33.6395,33.6395,3600.0
2006-06-14 10:15:00,34.48,34.6,34.48,34.55,4700.0,33.6297,33.7468,33.6297,33.698,4700.0
2006-06-14 10:20:00,34.53,34.53,34.48,34.48,1400.0,33.6785,33.6785,33.6297,33.6297,1400.0
2006-06-14 10:25:00,34.48,34.5,34.45,34.5,4300.0,33.6297,33.6492,33.6005,33.6492,4300.0
2006-06-14 10:30:00,34.5,34.5,34.47,34.49,1400.0,33.6492,33.6492,33.62,33.6395,1400.0
2006-06-14 10:35:00,34.49,34.49,34.47,34.47,4300.0,33.6395,33.6395,33.62,33.62,4300.0
2006-06-14 10:40:00,34.46,34.51,34.45,34.45,7800.0,33.6102,33.659,33.6005,33.6005,7800.0
2006-06-14 10:45:00,34.48,34.48,34.47,34.47,1500.0,33.6297,33.6297,33.62,33.62,1500.0
2006-06-14 10:50:00,34.48,34.49,34.47,34.49,2200.0,33.6297,33.6395,33.62,33.6395,2200.0
2006-06-14 10:55:00,34.49,34.51,34.48,34.5,8200.0,33.6395,33.659,33.6297,33.6492,8200.0
2006-06-14 11:00:00,34.49,34.5,34.47,34.47,15500.0,33.6395,33.6492,33.62,33.62,15500.0
2006-06-14 11:05:00,34.45,34.45,34.4,34.4,1400.0,33.6005,33.6005,33.5517,33.5517,1400.0
2006-06-14 11:10:00,34.41,34.5,34.41,34.49,3000.0,33.5615,33.6492,33.5615,33.6395,3000.0
2006-06-14 11:15:00,34.49,34.53,34.48,34.53,4100.0,33.6395,33.6785,33.6297,33.6785,4100.0
2006-06-14 11:20:00,34.52,34.52,34.45,34.45,2800.0,33.6687,33.6687,33.6005,33.6005,2800.0
2006-06-14 11:25:00,34.47,34.48,34.46,34.48,1200.0,33.62,33.6297,33.6102,33.6297,1200.0
2006-06-14 11:30:00,34.48,34.48,34.45,34.45,500.0,33.6297,33.6297,33.6005,33.6005,500.0
2006-06-14 11:35:00,34.48,34.48,34.44,34.45,1500.0,33.6297,33.6297,33.5907,33.6005,1500.0
2006-06-14 11:40:00,34.44,34.54,34.44,34.52,7900.0,33.5907,33.6883,33.5907,33.6687,7900.0
2006-06-14 11:45:00,34.52,34.53,34.52,34.53,1700.0,33.6687,33.6785,33.6687,33.6785,1700.0
2006-06-14 11:50:00,34.52,34.52,34.49,34.49,600.0,33.6687,33.6687,33.6395,33.6395,600.0
2006-06-14 11:55:00,34.49,34.5,34.41,34.45,2300.0,33.6395,33.6492,33.5615,33.6005,2300.0
2006-06-14 12:00:00,34.46,34.48,34.44,34.46,2700.0,33.6102,33.6297,33.5907,33.6102,2700.0
2006-06-14 12:05:00,34.5,34.51,34.48,34.51,3200.0,33.6492,33.659,33.6297,33.659,3200.0
2006-06-14 12:10:00,34.52,34.6,34.52,34.58,3000.0,33.6687,33.7468,33.6687,33.7273,3000.0
2006-06-14 12:15:00,34.58,34.58,34.53,34.54,1400.0,33.7273,33.7273,33.6785,33.6883,1400.0
2006-06-14 12:20:00,34.55,34.56,34.47,34.51,22100.0,33.698,33.7078,33.62,33.659,22100.0
2006-06-14 12:25:00,34.53,34.53,34.48,34.5,2700.0,33.6785,33.6785,33.6297,33.6492,2700.0
2006-06-14 12:30:00,34.51,34.51,34.49,34.5,6500.0,33.659,33.659,33.6395,33.6492,6500.0
2006-06-14 12:35:00,34.47,34.5,34.45,34.5,45800.0,33.62,33.6492,33.6005,33.6492,45800.0
2006-06-14 12:40:00,34.5,34.5,34.49,34.49,1600.0,33.6492,33.6492,33.6395,33.6395,1600.0
2006-06-14 12:45:00,34.48,34.52,34.48,34.52,600.0,33.6297,33.6687,33.6297,33.6687,600.0
2006-06-14 12:50:00,34.49,34.51,34.39,34.39,9000.0,33.6395,33.659,33.542,33.542,9000.0
2006-06-14 12:55:00,34.4,34.45,34.4,34.45,5600.0,33.5517,33.6005,33.5517,33.6005,5600.0
2006-06-14 13:00:00,34.45,34.53,34.45,34.51,22400.0,33.6005,33.6785,33.6005,33.659,22400.0
2006-06-14 13:05:00,34.5,34.51,34.39,34.39,40200.0,33.6492,33.659,33.542,33.542,40200.0
2006-06-14 13:10:00,34.38,34.43,34.38,34.43,1400.0,33.5322,33.581,33.5322,33.581,1400.0
2006-06-14 13:15:00,34.4,34.4,34.39,34.39,27800.0,33.5517,33.5517,33.542,33.542,27800.0
2006-06-14 13:20:00,34.35,34.39,34.35,34.38,6700.0,33.5029,33.542,33.5029,33.5322,6700.0
2006-06-14 13:25:00,34.37,34.39,34.37,34.39,700.0,33.5224,33.542,33.5224,33.542,700.0
2006-06-14 13:30:00,34.39,34.39,34.34,34.34,4300.0,33.542,33.542,33.4932,33.4932,4300.0
2006-06-14 13:35:00,34.32,34.34,34.3,34.32,8700.0,33.4737,33.4932,33.4542,33.4737,8700.0
2006-06-14 13:40:00,34.32,34.35,34.29,34.35,4600.0,33.4737,33.5029,33.4444,33.5029,4600.0
2006-06-14 13:45:00,34.35,34.41,34.35,34.39,5400.0,33.5029,33.5615,33.5029,33.542,5400.0
2006-06-14 13:50:00,34.4,34.43,34.39,34.4,4200.0,33.5517,33.581,33.542,33.5517,4200.0
2006-06-14 13:55:00,34.4,34.47,34.4,34.46,4600.0,33.5517,33.62,33.5517,33.6102,4600.0
2006-06-14 14:00:00,34.47,34.47,34.38,34.38,6800.0,33.62,33.62,33.5322,33.5322,6800.0
2006-06-14 14:05:00,34.38,34.44,34.37,34.44,8900.0,33.5322,33.5907,33.5224,33.5907,8900.0
2006-06-14 14:10:00,34.45,34.45,34.4,34.4,5900.0,33.6005,33.6005,33.5517,33.5517,5900.0
2006-06-14 14:15:00,34.4,34.42,34.4,34.4,6300.0,33.5517,33.5712,33.5517,33.5517,6300.0
2006-06-14 14:20:00,34.4,34.43,34.4,34.41,28300.0,33.5517,33.581,33.5517,33.5615,28300.0
2006-06-14 14:25:00,34.42,34.43,34.4,34.43,5600.0,33.5712,33.581,33.5517,33.581,5600.0
2006-06-14 14:30:00,34.43,34.44,34.4,34.4,8100.0,33.581,33.5907,33.5517,33.5517,8100.0
2006-06-14 14:35:00,34.4,34.42,34.39,34.39,5400.0,33.5517,33.5712,33.542,33.542,5400.0
2006-06-14 14:40:00,34.39,34.41,34.35,34.35,13600.0,33.542,33.5615,33.5029,33.5029,13600.0
2006-06-14 14:45:00,34.36,34.39,34.34,34.35,5900.0,33.5127,33.542,33.4932,33.5029,5900.0
2006-06-14 14:50:00,34.35,34.41,34.34,34.41,6500.0,33.5029,33.5615,33.4932,33.5615,6500.0
2006-06-14 14:55:00,34.41,34.46,34.41,34.46,1600.0,33.5615,33.6102,33.5615,33.6102,1600.0
2006-06-14 15:00:00,34.45,34.45,34.35,34.35,3000.0,33.6005,33.6005,33.5029,33.5029,3000.0
2006-06-14 15:05:00,34.38,34.44,34.38,34.4,17600.0,33.5322,33.5907,33.5322,33.5517,17600.0
2006-06-14 15:10:00,34.36,34.4,34.34,34.4,5800.0,33.5127,33.5517,33.4932,33.5517,5800.0
2006-06-14 15:15:00,34.39,34.43,34.39,34.4,900.0,33.542,33.581,33.542,33.5517,900.0
2006-06-14 15:20:00,34.43,34.43,34.37,34.37,9600.0,33.581,33.581,33.5224,33.5224,9600.0
2006-06-14 15:25:00,34.37,34.4,34.37,34.4,1500.0,33.5224,33.5517,33.5224,33.5517,1500.0
2006-06-14 15:30:00,34.37,34.43,34.37,34.43,3400.0,33.5224,33.581,33.5224,33.581,3400.0
2006-06-14 15:35:00,34.43,34.51,34.43,34.51,2500.0,33.581,33.659,33.581,33.659,2500.0
2006-06-14 15:40:00,34.51,34.52,34.43,34.52,4600.0,33.659,33.6687,33.581,33.6687,4600.0
2006-06-14 15:45:00,34.5,34.55,34.5,34.53,4700.0,33.6492,33.698,33.6492,33.6785,4700.0
2006-06-14 15:50:00,34.54,34.6,34.54,34.56,10500.0,33.6883,33.7468,33.6883,33.7078,10500.0
2006-06-14 15:55:00,34.56,34.58,34.52,34.52,10900.0,33.7078,33.7273,33.6687,33.6687,10900.0
2006-06-15 09:30:00,34.62,34.62,34.51,34.53,26300.0,33.7663,33.7663,33.659,33.6785,26300.0
2006-06-15 09:35:00,34.53,34.55,34.45,34.45,11000.0,33.6785,33.698,33.6005,33.6005,11000.0
2006-06-15 09:40:00,34.45,34.47,34.36,34.42,17700.0,33.6005,33.62,33.5127,33.5712,17700.0
2006-06-15 09:45:00,34.41,34.55,34.41,34.55,3900.0,33.5615,33.698,33.5615,33.698,3900.0
2006-06-15 09:50:00,34.5,34.63,34.5,34.63,5400.0,33.6492,33.776,33.6492,33.776,5400.0
2006-06-15 09:55:00,34.63,34.63,34.45,34.46,9100.0,33.776,33.776,33.6005,33.6102,9100.0
2006-06-15 10:00:00,34.5,34.5,34.41,34.43,9000.0,33.6492,33.6492,33.5615,33.581,9000.0
2006-06-15 10:05:00,34.42,34.47,34.4,34.42,7000.0,33.5712,33.62,33.5517,33.5712,7000.0
2006-06-15 10:10:00,34.4,34.42,34.35,34.42,3300.0,33.5517,33.5712,33.5029,33.5712,3300.0
2006-06-15 10:15:00,34.41,34.51,34.34,34.4,97700.0,33.5615,33.659,33.4932,33.5517,97700.0
2006-06-15 10:20:00,34.4,34.4,34.27,34.28,14900.0,33.5517,33.5517,33.4249,33.4347,14900.0
2006-06-15 10:25:00,34.28,34.28,34.17,34.27,13100.0,33.4347,33.4347,33.3274,33.4249,13100.0
2006-06-15 10:30:00,34.26,34.28,34.2,34.28,5900.0,33.4152,33.4347,33.3566,33.4347,5900.0
2006-06-15 10:35:00,34.3,34.3,34.28,34.29,5600.0,33.4542,33.4542,33.4347,33.4444,5600.0
2006-06-15 10:40:00,34.26,34.26,34.08,34.25,30100.0,33.4152,33.4152,33.2396,33.4054,30100.0
2006-06-15 10:45:00,34.31,34.35,34.27,34.33,4600.0,33.4639,33.5029,33.4249,33.4834,4600.0
2006-06-15 10:50:00,34.36,34.37,34.34,34.36,3200.0,33.5127,33.5224,33.4932,33.5127,3200.0
2006-06-15 10:55:00,34.36,34.39,34.35,34.35,6400.0,33.5127,33.542,33.5029,33.5029,6400.0
2006-06-15 11:00:00,34.34,34.43,34.34,34.43,5100.0,33.4932,33.581,33.4932,33.581,5100.0
2006-06-15 11:05:00,34.45,34.49,34.45,34.45,11100.0,33.6005,33.6395,33.6005,33.6005,11100.0
2006-06-15 11:10:00,34.44,34.45,34.39,34.39,4100.0,33.5907,33.6005,33.542,33.542,4100.0
2006-06-15 11:15:00,34.39,34.4,34.36,34.38,4400.0,33.542,33.5517,33.5127,33.5322,4400.0
2006-06-15 11:20:00,34.36,34.38,34.36,34.38,4000.0,33.5127,33.5322,33.5127,33.5322,4000.0
2006-06-15 11:25:00,34.36,34.36,34.23,34.26,11700.0,33.5127,33.5127,33.3859,33.4152,11700.0
2006-06-15 11:30:00,34.26,34.26,34.15,34.21,12500.0,33.4152,33.4152,33.3079,33.3664,12500.0
2006-06-15 11:35:00,34.21,34.24,34.21,34.23,2500.0,33.3664,33.3957,33.3664,33.3859,2500.0
2006-06-15 11:40:00,34.22,34.24,34.18,34.18,3400.0,33.3761,33.3957,33.3371,33.3371,3400.0
2006-06-15 11:45:00,34.17,34.18,34.13,34.13,8100.0,33.3274,33.3371,33.2884,33.2884,8100.0
2006-06-15 11:50:00,34.15,34.23,34.15,34.23,3600.0,33.3079,33.3859,33.3079,33.3859,3600.0
2006-06-15 11:55:00,34.23,34.25,34.22,34.25,1100.0,33.3859,33.4054,33.3761,33.4054,1100.0
2006-06-15 12:00:00,34.26,34.28,34.25,34.28,3200.0,33.4152,33.4347,33.4054,33.4347,3200.0
2006-06-15 12:05:00,34.27,34.29,34.27,34.29,3200.0,33.4249,33.4444,33.4249,33.4444,3200.0
2006-06-15 12:10:00,34.3,34.3,34.26,34.28,3100.0,33.4542,33.4542,33.4152,33.4347,3100.0
2006-06-15 12:15:00,34.29,34.29,34.28,34.28,400.0,33.4444,33.4444,33.4347,33.4347,400.0
2006-06-15 12:20:00,34.26,34.28,34.26,34.26,3800.0,33.4152,33.4347,33.4152,33.4152,3800.0
2006-06-15 12:25:00,34.26,34.26,34.25,34.25,4100.0,33.4152,33.4152,33.4054,33.4054,4100.0
2006-06-15 12:30:00,34.25,34.28,34.24,34.28,4200.0,33.4054,33.4347,33.3957,33.4347,4200.0
2006-06-15 12:35:00,34.29,34.29,34.25,34.25,2800.0,33.4444,33.4444,33.4054,33.4054,2800.0
2006-06-15 12:40:00,34.26,34.29,34.23,34.23,5500.0,33.4152,33.4444,33.3859,33.3859,5500.0
2006-06-15 12:45:00,34.24,34.25,34.22,34.22,4100.0,33.3957,33.4054,33.3761,33.3761,4100.0
2006-06-15 12:50:00,34.25,34.27,34.23,34.27,9500.0,33.4054,33.4249,33.3859,33.4249,9500.0
2006-06-15 12:55:00,34.26,34.27,34.21,34.23,4300.0,33.4152,33.4249,33.3664,33.3859,4300.0
2006-06-15 13:00:00,34.22,34.25,34.22,34.25,7600.0,33.3761,33.4054,33.3761,33.4054,7600.0
2006-06-15 13:05:00,34.24,34.25,34.23,34.24,2600.0,33.3957,33.4054,33.3859,33.3957,2600.0
2006-06-15 13:10:00,34.25,34.26,34.24,34.26,3600.0,33.4054,33.4152,33.3957,33.4152,3600.0
2006-06-15 13:15:00,34.26,34.3,34.26,34.3,2800.0,33.4152,33.4542,33.4152,33.4542,2800.0
2006-06-15 13:20:00,34.29,34.3,34.28,34.28,3600.0,33.4444,33.4542,33.4347,33.4347,3600.0
2006-06-15 13:25:00,34.29,34.31,34.29,34.29,3500.0,33.4444,33.4639,33.4444,33.4444,3500.0
2006-06-15 13:30:00,34.27,34.27,34.23,34.23,8500.0,33.4249,33.4249,33.3859,33.3859,8500.0
2006-06-15 13:35:00,34.23,34.24,34.16,34.18,10300.0,33.3859,33.3957,33.3176,33.3371,10300.0
2006-06-15 13:40:00,34.17,34.22,34.17,34.21,7200.0,33.3274,33.3761,33.3274,33.3664,7200.0
2006-06-15 13:45:00,34.18,34.21,34.13,34.21,24200.0,33.3371,33.3664,33.2884,33.3664,24200.0
2006-06-15 13:50:00,34.21,34.24,34.12,34.16,11900.0,33.3664,33.3957,33.2786,33.3176,11900.0
2006-06-15 13:55:00,34.14,34.18,34.13,34.18,2900.0,33.2981,33.3371,33.2884,33.3371,2900.0
2006-06-15 14:00:00,34.2,34.25,34.2,34.25,9200.0,33.3566,33.4054,33.3566,33.4054,9200.0
2006-06-15 14:05:00,34.27,34.28,34.25,34.28,7100.0,33.4249,33.4347,33.4054,33.4347,7100.0
2006-06-15 14:10:00,34.29,34.32,34.18,34.18,7900.0,33.4444,33.4737,33.3371,33.3371,7900.0
2006-06-15 14:15:00,34.2,34.25,34.19,34.21,8100.0,33.3566,33.4054,33.3469,33.3664,8100.0
2006-06-15 14:20:00,34.22,34.25,34.11,34.18,25700.0,33.3761,33.4054,33.2689,33.3371,25700.0
2006-06-15 14:25:00,34.2,34.24,34.18,34.19,5500.0,33.3566,33.3957,33.3371,33.3469,5500.0
2006-06-15 14:30:00,34.22,34.22,34.15,34.18,11700.0,33.3761,33.3761,33.3079,33.3371,11700.0
2006-06-15 14:35:00,34.19,34.25,34.16,34.24,6700.0,33.3469,33.4054,33.3176,33.3957,6700.0
2006-06-15 14:40:00,34.24,34.25,34.15,34.19,13700.0,33.3957,33.4054,33.3079,33.3469,13700.0
2006-06-15 14:45:00,34.19,34.22,34.12,34.2,11300.0,33.3469,33.3761,33.2786,33.3566,11300.0
2006-06-15 14:50:00,34.18,34.2,34.12,34.18,10700.0,33.3371,33.3566,33.2786,33.3371,10700.0
2006-06-15 14:55:00,34.19,34.22,34.17,34.2,30300.0,33.3469,33.3761,33.3274,33.3566,30300.0
2006-06-15 15:00:00,34.2,34.21,34.16,34.17,7400.0,33.3566,33.3664,33.3176,33.3274,7400.0
2006-06-15 15:05:00,34.17,34.2,34.15,34.2,8600.0,33.3274,33.3566,33.3079,33.3566,8600.0
2006-06-15 15:10:00,34.19,34.21,34.19,34.21,7200.0,33.3469,33.3664,33.3469,33.3664,7200.0
2006-06-15 15:15:00,34.21,34.27,34.2,34.22,17600.0,33.3664,33.4249,33.3566,33.3761,17600.0
2006-06-15 15:20:00,34.23,34.28,34.16,34.28,16600.0,33.3859,33.4347,33.3176,33.4347,16600.0
2006-06-15 15:25:00,34.29,34.37,34.27,34.32,16900.0,33.4444,33.5224,33.4249,33.4737,16900.0
2006-06-15 15:30:00,34.3,34.39,34.21,34.36,18500.0,33.4542,33.542,33.3664,33.5127,18500.0
2006-06-15 15:35:00,34.36,34.43,34.33,34.43,20000.0,33.5127,33.581,33.4834,33.581,20000.0
2006-06-15 15:40:00,34.44,34.51,34.3,34.3,36200.0,33.5907,33.659,33.4542,33.4542,36200.0
2006-06-15 15:45:00,34.32,34.41,34.28,34.3,24800.0,33.4737,33.5615,33.4347,33.4542,24800.0
2006-06-15 15:50:00,34.28,34.3,34.22,34.23,16400.0,33.4347,33.4542,33.3761,33.3859,16400.0
2006-06-15 15:55:00,34.08,34.33,34.08,34.27,59700.0,33.2396,33.4834,33.2396,33.4249,59700.0
2006-06-16 09:30:00,35.0,35.03,34.94,35.03,51600.0,34.1369,34.1662,34.0784,34.1662,51600.0
2006-06-16 09:35:00,35.14,35.75,35.13,35.44,25200.0,34.2735,34.8684,34.2637,34.5661,25200.0
2006-06-16 09:40:00,35.42,35.58,35.4,35.5,67500.0,34.5466,34.7026,34.527,34.6246,67500.0
2006-06-16 09:45:00,35.5,35.65,35.43,35.51,38600.0,34.6246,34.7709,34.5563,34.6343,38600.0
2006-06-16 09:50:00,35.51,35.6,35.45,35.55,79600.0,34.6343,34.7221,34.5758,34.6733,79600.0
2006-06-16 09:55:00,35.52,35.57,35.35,35.5,26700.0,34.6441,34.6929,34.4783,34.6246,26700.0
2006-06-16 10:00:00,35.54,35.56,35.42,35.47,32500.0,34.6636,34.6831,34.5466,34.5953,32500.0
2006-06-16 10:05:00,35.5,35.65,35.46,35.56,306100.0,34.6246,34.7709,34.5856,34.6831,306100.0
2006-06-16 10:10:00,35.56,35.58,35.46,35.54,10600.0,34.6831,34.7026,34.5856,34.6636,10600.0
2006-06-16 10:15:00,35.56,35.62,35.52,35.62,27600.0,34.6831,34.7416,34.6441,34.7416,27600.0
2006-06-16 10:20:00,35.62,35.7,35.59,35.64,35300.0,34.7416,34.8197,34.7124,34.7611,35300.0
2006-06-16 10:25:00,35.65,35.92,35.65,35.88,26400.0,34.7709,35.0342,34.7709,34.9952,26400.0
2006-06-16 10:30:00,35.88,35.89,35.72,35.82,30500.0,34.9952,35.005,34.8392,34.9367,30500.0
2006-06-16 10:35:00,35.82,35.82,35.72,35.77,31200.0,34.9367,34.9367,34.8392,34.8879,31200.0
2006-06-16 10:40:00,35.76,35.76,35.68,35.73,29600.0,34.8782,34.8782,34.8001,34.8489,29600.0
2006-06-16 10:45:00,35.72,35.74,35.68,35.69,18300.0,34.8392,34.8587,34.8001,34.8099,18300.0
2006-06-16 10:50:00,35.67,35.67,35.59,35.6,16500.0,34.7904,34.7904,34.7124,34.7221,16500.0
2006-06-16 10:55:00,35.59,35.61,35.58,35.58,8400.0,34.7124,34.7319,34.7026,34.7026,8400.0
2006-06-16 11:00:00,35.59,35.6,35.5,35.53,35700.0,34.7124,34.7221,34.6246,34.6538,35700.0
2006-06-16 11:05:00,35.53,35.55,35.52,35.52,10800.0,34.6538,34.6733,34.6441,34.6441,10800.0
2006-06-16 11:10:00,35.52,35.52,35.5,35.51,270800.0,34.6441,34.6441,34.6246,34.6343,270800.0
2006-06-16 11:15:00,35.52,35.53,35.5,35.52,6700.0,34.6441,34.6538,34.6246,34.6441,6700.0
2006-06-16 11:20:00,35.51,35.53,35.45,35.45,10000.0,34.6343,34.6538,34.5758,34.5758,10000.0
2006-06-16 11:25:00,35.45,35.49,35.39,35.39,11300.0,34.5758,34.6148,34.5173,34.5173,11300.0
2006-06-16 11:30:00,35.35,35.43,35.13,35.33,45700.0,34.4783,34.5563,34.2637,34.4588,45700.0
2006-06-16 11:35:00,35.3,35.37,35.29,35.34,10500.0,34.4295,34.4978,34.4198,34.4685,10500.0
2006-06-16 11:40:00,35.34,35.34,35.2,35.25,10400.0,34.4685,34.4685,34.332,34.3807,10400.0
2006-06-16 11:45:00,35.26,35.35,35.21,35.25,10000.0,34.3905,34.4783,34.3417,34.3807,10000.0
2006-06-16 11:50:00,35.26,35.34,35.18,35.34,11200.0,34.3905,34.4685,34.3125,34.4685,11200.0
2006-06-16 11:55:00,35.37,35.46,35.3,35.38,37800.0,34.4978,34.5856,34.4295,34.5075,37800.0
2006-06-16 12:00:00,35.38,35.42,35.38,35.39,17700.0,34.5075,34.5466,34.5075,34.5173,17700.0
2006-06-16 12:05:00,35.4,35.51,35.38,35.5,66300.0,34.527,34.6343,34.5075,34.6246,66300.0
2006-06-16 12:10:00,35.51,35.57,35.49,35.49,9400.0,34.6343,34.6929,34.6148,34.6148,9400.0
2006-06-16 12:15:00,35.54,35.65,35.52,35.65,28100.0,34.6636,34.7709,34.6441,34.7709,28100.0
2006-06-16 12:20:00,35.64,35.7,35.57,35.6,9500.0,34.7611,34.8197,34.6929,34.7221,9500.0
2006-06-16 12:25:00,35.61,35.61,35.55,35.59,13700.0,34.7319,34.7319,34.6733,34.7124,13700.0
2006-06-16 12:30:00,35.61,35.65,35.59,35.62,7900.0,34.7319,34.7709,34.7124,34.7416,7900.0
2006-06-16 12:35:00,35.63,35.63,35.56,35.57,4600.0,34.7514,34.7514,34.6831,34.6929,4600.0
2006-06-16 12:40:00,35.58,35.65,35.58,35.62,4600.0,34.7026,34.7709,34.7026,34.7416,4600.0
2006-06-16 12:45:00,35.63,35.65,35.6,35.64,8400.0,34.7514,34.7709,34.7221,34.7611,8400.0
2006-06-16 12:50:00,35.64,35.65,35.58,35.63,15600.0,34.7611,34.7709,34.7026,34.7514,15600.0
2006-06-16 12:55:00,35.62,35.65,35.61,35.65,11800.0,34.7416,34.7709,34.7319,34.7709,11800.0
2006-06-16 13:00:00,35.65,35.8,35.65,35.77,31300.0,34.7709,34.9172,34.7709,34.8879,31300.0
2006-06-16 13:05:00,35.76,35.76,35.62,35.7,12400.0,34.8782,34.8782,34.7416,34.8197,12400.0
2006-06-16 13:10:00,35.7,35.7,35.64,35.65,17900.0,34.8197,34.8197,34.7611,34.7709,17900.0
2006-06-16 13:15:00,35.63,35.65,35.57,35.57,5800.0,34.7514,34.7709,34.6929,34.6929,5800.0
2006-06-16 13:20:00,35.55,35.61,35.55,35.6,5900.0,34.6733,34.7319,34.6733,34.7221,5900.0
2006-06-16 13:25:00,35.6,35.66,35.59,35.63,7000.0,34.7221,34.7806,34.7124,34.7514,7000.0
2006-06-16 13:30:00,35.62,35.62,35.56,35.56,7000.0,34.7416,34.7416,34.6831,34.6831,7000.0
2006-06-16 13:35:00,35.57,35.57,35.53,35.56,5500.0,34.6929,34.6929,34.6538,34.6831,5500.0
2006-06-16 13:40:00,35.56,35.59,35.53,35.53,7000.0,34.6831,34.7124,34.6538,34.6538,7000.0
2006-06-16 13:45:00,35.54,35.55,35.5,35.55,9600.0,34.6636,34.6733,34.6246,34.6733,9600.0
2006-06-16 13:50:00,35.54,35.65,35.54,35.63,47400.0,34.6636,34.7709,34.6636,34.7514,47400.0
2006-06-16 13:55:00,35.65,35.65,35.6,35.6,5400.0,34.7709,34.7709,34.7221,34.7221,5400.0
2006-06-16 14:00:00,35.6,35.66,35.6,35.65,8400.0,34.7221,34.7806,34.7221,34.7709,8400.0
2006-06-16 14:05:00,35.64,35.66,35.53,35.54,15000.0,34.7611,34.7806,34.6538,34.6636,15000.0
2006-06-16 14:10:00,35.51,35.57,35.51,35.56,8000.0,34.6343,34.6929,34.6343,34.6831,8000.0
2006-06-16 14:15:00,35.56,35.57,35.51,35.53,15300.0,34.6831,34.6929,34.6343,34.6538,15300.0
2006-06-16 14:20:00,35.53,35.55,35.53,35.55,8200.0,34.6538,34.6733,34.6538,34.6733,8200.0
2006-06-16 14:25:00,35.54,35.54,35.5,35.54,7600.0,34.6636,34.6636,34.6246,34.6636,7600.0
2006-06-16 14:30:00,35.55,35.62,35.55,35.61,9600.0,34.6733,34.7416,34.6733,34.7319,9600.0
2006-06-16 14:35:00,35.6,35.61,35.53,35.56,10700.0,34.7221,34.7319,34.6538,34.6831,10700.0
2006-06-16 14:40:00,35.57,35.6,35.55,35.6,3600.0,34.6929,34.7221,34.6733,34.7221,3600.0
2006-06-16 14:45:00,35.59,35.64,35.55,35.58,7800.0,34.7124,34.7611,34.6733,34.7026,7800.0
2006-06-16 14:50:00,35.59,35.65,35.59,35.63,6600.0,34.7124,34.7709,34.7124,34.7514,6600.0
2006-06-16 14:55:00,35.61,35.65,35.54,35.54,15300.0,34.7319,34.7709,34.6636,34.6636,15300.0
2006-06-16 15:00:00,35.57,35.59,35.5,35.55,16100.0,34.6929,34.7124,34.6246,34.6733,16100.0
2006-06-16 15:05:00,35.56,35.6,35.51,35.58,12900.0,34.6831,34.7221,34.6343,34.7026,12900.0
2006-06-16 15:10:00,35.58,35.59,35.55,35.59,5100.0,34.7026,34.7124,34.6733,34.7124,5100.0
2006-06-16 15:15:00,35.58,35.6,35.51,35.56,14600.0,34.7026,34.7221,34.6343,34.6831,14600.0
2006-06-16 15:20:00,35.58,35.59,35.57,35.58,9400.0,34.7026,34.7124,34.6929,34.7026,9400.0
2006-06-16 15:25:00,35.57,35.6,35.55,35.58,11200.0,34.6929,34.7221,34.6733,34.7026,11200.0
2006-06-16 15:30:00,35.59,35.59,35.57,35.59,17000.0,34.7124,34.7124,34.6929,34.7124,17000.0
2006-06-16 15:35:00,35.59,35.59,35.5,35.59,22300.0,34.7124,34.7124,34.6246,34.7124,22300.0
2006-06-16 15:40:00,35.59,35.6,35.58,35.6,37400.0,34.7124,34.7221,34.7026,34.7221,37400.0
2006-06-16 15:45:00,35.6,35.62,35.5,35.6,37400.0,34.7221,34.7416,34.6246,34.7221,37400.0
2006-06-16 15:50:00,35.6,35.71,35.59,35.59,33100.0,34.7221,34.8294,34.7124,34.7124,33100.0
2006-06-16 15:55:00,35.61,35.69,35.6,35.64,104600.0,34.7319,34.8099,34.7221,34.7611,104600.0
2006-06-19 09:30:00,35.55,36.07,35.55,36.05,45700.0,34.6733,35.1805,34.6733,35.161,45700.0
2006-06-19 09:35:00,36.03,36.25,36.03,36.08,34300.0,35.1415,35.3561,35.1415,35.1903,34300.0
2006-06-19 09:40:00,36.09,36.16,36.08,36.15,28900.0,35.2,35.2683,35.1903,35.2586,28900.0
2006-06-19 09:45:00,36.18,36.26,36.1,36.12,21600.0,35.2878,35.3658,35.2098,35.2293,21600.0
2006-06-19 09:50:00,36.13,36.43,36.11,36.4,18700.0,35.239,35.5316,35.2195,35.5024,18700.0
2006-06-19 09:55:00,36.42,36.49,36.31,36.48,43700.0,35.5219,35.5902,35.4146,35.5804,43700.0
2006-06-19 10:00:00,36.49,36.5,36.39,36.44,30500.0,35.5902,35.5999,35.4926,35.5414,30500.0
2006-06-19 10:05:00,36.45,36.6,36.44,36.59,27300.0,35.5512,35.6975,35.5414,35.6877,27300.0
2006-06-19 10:10:00,36.58,36.62,36.52,36.53,82600.0,35.678,35.717,35.6194,35.6292,82600.0
2006-06-19 10:15:00,36.53,36.63,36.43,36.46,21000.0,35.6292,35.7267,35.5316,35.5609,21000.0
2006-06-19 10:20:00,36.46,36.62,36.46,36.58,11300.0,35.5609,35.717,35.5609,35.678,11300.0
2006-06-19 10:25:00,36.6,36.63,36.57,36.58,35400.0,35.6975,35.7267,35.6682,35.678,35400.0
2006-06-19 10:30:00,36.58,36.89,36.58,36.85,41700.0,35.678,35.9803,35.678,35.9413,41700.0
2006-06-19 10:35:00,36.86,37.1,36.86,37.1,57500.0,35.951,36.1851,35.951,36.1851,57500.0
2006-06-19 10:40:00,37.09,37.14,36.86,36.87,73000.0,36.1754,36.2241,35.951,35.9608,73000.0
2006-06-19 10:45:00,36.87,36.96,36.84,36.94,14800.0,35.9608,36.0486,35.9315,36.0291,14800.0
2006-06-19 10:50:00,36.91,37.09,36.91,37.06,17000.0,35.9998,36.1754,35.9998,36.1461,17000.0
2006-06-19 10:55:00,37.07,37.18,37.01,37.12,19100.0,36.1559,36.2632,36.0973,36.2046,19100.0
2006-06-19 11:00:00,37.11,37.16,37.09,37.16,11800.0,36.1949,36.2436,36.1754,36.2436,11800.0
2006-06-19 11:05:00,37.17,37.3,36.93,37.01,25600.0,36.2534,36.3802,36.0193,36.0973,25600.0
2006-06-19 11:10:00,37.05,37.22,37.05,37.18,10300.0,36.1364,36.3022,36.1364,36.2632,10300.0
2006-06-19 11:15:00,37.15,37.15,36.98,37.04,21600.0,36.2339,36.2339,36.0681,36.1266,21600.0
2006-06-19 11:20:00,37.04,37.04,36.68,36.68,29500.0,36.1266,36.1266,35.7755,35.7755,29500.0
2006-06-19 11:25:00,36.73,36.73,36.55,36.65,16600.0,35.8243,35.8243,35.6487,35.7462,16600.0
2006-06-19 11:30:00,36.66,36.74,36.58,36.58,14500.0,35.756,35.834,35.678,35.678,14500.0
2006-06-19 11:35:00,36.58,36.61,36.45,36.47,78100.0,35.678,35.7072,35.5512,35.5707,78100.0
2006-06-19 11:40:00,36.47,36.81,36.47,36.72,33700.0,35.5707,35.9023,35.5707,35.8145,33700.0
2006-06-19 11:45:00,36.74,36.75,36.59,36.63,43200.0,35.834,35.8438,35.6877,35.7267,43200.0
2006-06-19 11:50:00,36.67,36.68,36.57,36.62,8400.0,35.7657,35.7755,35.6682,35.717,8400.0
2006-06-19 11:55:00,36.62,36.67,36.62,36.67,4100.0,35.717,35.7657,35.717,35.7657,4100.0
2006-06-19 12:00:00,36.67,36.69,36.51,36.51,16000.0,35.7657,35.7852,35.6097,35.6097,16000.0
2006-06-19 12:05:00,36.51,36.6,36.5,36.55,11300.0,35.6097,35.6975,35.5999,35.6487,11300.0
2006-06-19 12:10:00,36.55,36.62,36.55,36.62,5200.0,35.6487,35.717,35.6487,35.717,5200.0
2006-06-19 12:15:00,36.61,36.64,36.56,36.57,21700.0,35.7072,35.7365,35.6584,35.6682,21700.0
2006-06-19 12:20:00,36.57,36.57,36.48,36.57,14300.0,35.6682,35.6682,35.5804,35.6682,14300.0
2006-06-19 12:25:00,36.56,36.58,36.51,36.51,4600.0,35.6584,35.678,35.6097,35.6097,4600.0
2006-06-19 12:30:00,36.53,36.59,36.52,36.59,8100.0,35.6292,35.6877,35.6194,35.6877,8100.0
2006-06-19 12:35:00,36.57,36.59,36.47,36.47,14200.0,35.6682,35.6877,35.5707,35.5707,14200.0
2006-06-19 12:40:00,36.49,36.53,36.44,36.53,18700.0,35.5902,35.6292,35.5414,35.6292,18700.0
2006-06-19 12:45:00,36.54,36.57,36.46,36.51,32600.0,35.6389,35.6682,35.5609,35.6097,32600.0
2006-06-19 12:50:00,36.53,36.56,36.46,36.5,11600.0,35.6292,35.6584,35.5609,35.5999,11600.0
2006-06-19 12:55:00,36.5,36.52,36.5,36.5,3500.0,35.5999,35.6194,35.5999,35.5999,3500.0
2006-06-19 13:00:00,36.54,36.54,36.51,36.52,6000.0,35.6389,35.6389,35.6097,35.6194,6000.0
2006-06-19 13:05:00,36.52,36.52,36.4,36.4,26900.0,35.6194,35.6194,35.5024,35.5024,26900.0
2006-06-19 13:10:00,36.4,36.47,36.34,36.41,31000.0,35.5024,35.5707,35.4439,35.5121,31000.0
2006-06-19 13:15:00,36.41,36.45,36.36,36.37,7600.0,35.5121,35.5512,35.4634,35.4731,7600.0
2006-06-19 13:20:00,36.38,36.5,36.37,36.5,11800.0,35.4829,35.5999,35.4731,35.5999,11800.0
2006-06-19 13:25:00,36.51,36.55,36.51,36.52,4100.0,35.6097,35.6487,35.6097,35.6194,4100.0
2006-06-19 13:30:00,36.53,36.56,36.4,36.4,21200.0,35.6292,35.6584,35.5024,35.5024,21200.0
2006-06-19 13:35:00,36.41,36.5,36.41,36.48,13000.0,35.5121,35.5999,35.5121,35.5804,13000.0
2006-06-19 13:40:00,36.48,36.48,36.38,36.46,10300.0,35.5804,35.5804,35.4829,35.5609,10300.0
2006-06-19 13:45:00,36.47,36.56,36.46,36.46,8200.0,35.5707,35.6584,35.5609,35.5609,8200.0
2006-06-19 13:50:00,36.46,36.55,36.46,36.51,21100.0,35.5609,35.6487,35.5609,35.6097,21100.0
2006-06-19 13:55:00,36.51,36.52,36.46,36.46,5600.0,35.6097,35.6194,35.5609,35.5609,5600.0
2006-06-19 14:00:00,36.46,36.5,36.45,36.48,5400.0,35.5609,35.5999,35.5512,35.5804,5400.0
2006-06-19 14:05:00,36.48,36.56,36.48,36.55,11000.0,35.5804,35.6584,35.5804,35.6487,11000.0
2006-06-19 14:10:00,36.55,36.56,36.45,36.53,28800.0,35.6487,35.6584,35.5512,35.6292,28800.0
2006-06-19 14:15:00,36.55,36.56,36.48,36.49,24000.0,35.6487,35.6584,35.5804,35.5902,24000.0
2006-06-19 14:20:00,36.49,36.49,36.36,36.38,10400.0,35.5902,35.5902,35.4634,35.4829,10400.0
2006-06-19 14:25:00,36.37,36.49,36.36,36.45,11200.0,35.4731,35.5902,35.4634,35.5512,11200.0
2006-06-19 14:30:00,36.45,36.45,36.38,36.41,6000.0,35.5512,35.5512,35.4829,35.5121,6000.0
2006-06-19 14:35:00,36.41,36.44,36.28,36.28,25000.0,35.5121,35.5414,35.3853,35.3853,25000.0
2006-06-19 14:40:00,36.27,36.39,36.25,36.33,31700.0,35.3756,35.4926,35.3561,35.4341,31700.0
2006-06-19 14:45:00,36.31,36.36,36.31,36.32,7300.0,35.4146,35.4634,35.4146,35.4244,7300.0
2006-06-19 14:50:00,36.31,36.45,36.31,36.45,6300.0,35.4146,35.5512,35.4146,35.5512,6300.0
2006-06-19 14:55:00,36.42,36.44,36.33,36.33,8200.0,35.5219,35.5414,35.4341,35.4341,8200.0
2006-06-19 15:00:00,36.34,36.41,36.34,36.39,10900.0,35.4439,35.5121,35.4439,35.4926,10900.0
2006-06-19 15:05:00,36.4,36.43,36.36,36.41,8800.0,35.5024,35.5316,35.4634,35.5121,8800.0
2006-06-19 15:10:00,36.41,36.45,36.41,36.44,6900.0,35.5121,35.5512,35.5121,35.5414,6900.0
2006-06-19 15:15:00,36.43,36.5,36.37,36.43,13700.0,35.5316,35.5999,35.4731,35.5316,13700.0
2006-06-19 15:20:00,36.46,36.47,36.38,36.38,19900.0,35.5609,35.5707,35.4829,35.4829,19900.0
2006-06-19 15:25:00,36.38,36.46,36.35,36.36,15500.0,35.4829,35.5609,35.4536,35.4634,15500.0
2006-06-19 15:30:00,36.37,36.45,36.36,36.42,13600.0,35.4731,35.5512,35.4634,35.5219,13600.0
2006-06-19 15:35:00,36.4,36.45,36.36,36.43,14500.0,35.5024,35.5512,35.4634,35.5316,14500.0
2006-06-19 15:40:00,36.42,36.42,36.31,36.37,13000.0,35.5219,35.5219,35.4146,35.4731,13000.0
2006-06-19 15:45:00,36.37,36.37,36.16,36.17,19500.0,35.4731,35.4731,35.2683,35.2781,19500.0
2006-06-19 15:50:00,36.16,36.34,36.16,36.3,23800.0,35.2683,35.4439,35.2683,35.4049,23800.0
2006-06-19 15:55:00,36.3,36.34,36.25,36.26,28800.0,35.4049,35.4439,35.3561,35.3658,28800.0
2006-06-20 09:30:00,36.32,36.46,36.32,36.46,11400.0,35.4244,35.5609,35.4244,35.5609,11400.0
2006-06-20 09:35:00,36.42,36.47,36.24,36.25,5000.0,35.5219,35.5707,35.3463,35.3561,5000.0
2006-06-20 09:40:00,36.19,36.3,36.14,36.22,30700.0,35.2976,35.4049,35.2488,35.3268,30700.0
2006-06-20 09:45:00,36.26,36.28,36.1,36.12,12300.0,35.3658,35.3853,35.2098,35.2293,12300.0
2006-06-20 09:50:00,36.09,36.28,36.05,36.2,33100.0,35.2,35.3853,35.161,35.3073,33100.0
2006-06-20 09:55:00,36.19,36.24,36.09,36.22,18600.0,35.2976,35.3463,35.2,35.3268,18600.0
2006-06-20 10:00:00,36.22,36.22,35.98,36.15,25700.0,35.3268,35.3268,35.0927,35.2586,25700.0
2006-06-20 10:05:00,36.15,36.17,35.99,36.07,28000.0,35.2586,35.2781,35.1025,35.1805,28000.0
2006-06-20 10:10:00,36.08,36.09,36.01,36.07,16700.0,35.1903,35.2,35.122,35.1805,16700.0
2006-06-20 10:15:00,36.08,36.22,36.04,36.04,19200.0,35.1903,35.3268,35.1513,35.1513,19200.0
2006-06-20 10:20:00,36.05,36.17,36.05,36.07,8600.0,35.161,35.2781,35.161,35.1805,8600.0
2006-06-20 10:25:00,36.05,36.16,36.04,36.09,5100.0,35.161,35.2683,35.1513,35.2,5100.0
2006-06-20 10:30:00,36.12,36.2,36.12,36.12,4700.0,35.2293,35.3073,35.2293,35.2293,4700.0
2006-06-20 10:35:00,36.15,36.15,36.02,36.04,19700.0,35.2586,35.2586,35.1318,35.1513,19700.0
2006-06-20 10:40:00,36.05,36.06,36.02,36.02,5700.0,35.161,35.1708,35.1318,35.1318,5700.0
2006-06-20 10:45:00,36.03,36.1,36.03,36.1,6900.0,35.1415,35.2098,35.1415,35.2098,6900.0
2006-06-20 10:50:00,36.1,36.1,36.03,36.05,5300.0,35.2098,35.2098,35.1415,35.161,5300.0
2006-06-20 10:55:00,36.05,36.09,36.04,36.06,10900.0,35.161,35.2,35.1513,35.1708,10900.0
2006-06-20 11:00:00,36.07,36.08,35.96,36.01,38900.0,35.1805,35.1903,35.0732,35.122,38900.0
2006-06-20 11:05:00,36.02,36.13,35.98,35.98,36200.0,35.1318,35.239,35.0927,35.0927,36200.0
2006-06-20 11:10:00,35.98,36.04,35.96,35.96,46900.0,35.0927,35.1513,35.0732,35.0732,46900.0
2006-06-20 11:15:00,35.96,36.04,35.94,36.04,19300.0,35.0732,35.1513,35.0537,35.1513,19300.0
2006-06-20 11:20:00,36.01,36.03,36.0,36.03,8500.0,35.122,35.1415,35.1123,35.1415,8500.0
2006-06-20 11:25:00,36.04,36.1,36.03,36.1,4900.0,35.1513,35.2098,35.1415,35.2098,4900.0
2006-06-20 11:30:00,36.11,36.11,35.99,36.06,26200.0,35.2195,35.2195,35.1025,35.1708,26200.0
2006-06-20 11:35:00,36.06,36.11,36.01,36.01,29500.0,35.1708,35.2195,35.122,35.122,29500.0
2006-06-20 11:40:00,36.02,36.08,36.01,36.04,23000.0,35.1318,35.1903,35.122,35.1513,23000.0
2006-06-20 11:45:00,36.05,36.06,36.0,36.0,7000.0,35.161,35.1708,35.1123,35.1123,7000.0
2006-06-20 11:50:00,36.0,36.02,35.97,35.97,6900.0,35.1123,35.1318,35.083,35.083,6900.0
2006-06-20 11:55:00,35.96,36.07,35.93,36.07,12000.0,35.0732,35.1805,35.044,35.1805,12000.0
2006-06-20 12:00:00,36.06,36.06,35.93,35.93,26400.0,35.1708,35.1708,35.044,35.044,26400.0
2006-06-20 12:05:00,35.91,35.91,35.82,35.89,22000.0,35.0245,35.0245,34.9367,35.005,22000.0
2006-06-20 12:10:00,35.87,35.89,35.87,35.89,1300.0,34.9855,35.005,34.9855,35.005,1300.0
2006-06-20 12:15:00,35.89,35.89,35.85,35.89,3000.0,35.005,35.005,34.966,35.005,3000.0
2006-06-20 12:20:00,35.89,35.93,35.81,35.83,14800.0,35.005,35.044,34.9269,34.9464,14800.0
2006-06-20 12:25:00,35.84,35.93,35.83,35.83,11000.0,34.9562,35.044,34.9464,34.9464,11000.0
2006-06-20 12:30:00,35.81,35.85,35.81,35.81,5500.0,34.9269,34.966,34.9269,34.9269,5500.0
2006-06-20 12:35:00,35.81,35.81,35.76,35.78,3900.0,34.9269,34.9269,34.8782,34.8977,3900.0
2006-06-20 12:40:00,35.78,35.78,35.78,35.78,500.0,34.8977,34.8977,34.8977,34.8977,500.0
2006-06-20 12:45:00,35.79,35.85,35.79,35.85,3700.0,34.9074,34.966,34.9074,34.966,3700.0
2006-06-20 12:50:00,35.84,35.85,35.78,35.81,6200.0,34.9562,34.966,34.8977,34.9269,6200.0
2006-06-20 12:55:00,35.81,35.91,35.8,35.88,55200.0,34.9269,35.0245,34.9172,34.9952,55200.0
2006-06-20 13:00:00,35.86,35.89,35.79,35.85,22200.0,34.9757,35.005,34.9074,34.966,22200.0
2006-06-20 13:05:00,35.89,35.9,35.81,35.82,7200.0,35.005,35.0147,34.9269,34.9367,7200.0
2006-06-20 13:10:00,35.82,35.89,35.82,35.86,11000.0,34.9367,35.005,34.9367,34.9757,11000.0
2006-06-20 13:15:00,35.86,35.86,35.71,35.78,13000.0,34.9757,34.9757,34.8294,34.8977,13000.0
2006-06-20 13:20:00,35.78,35.79,35.74,35.74,2600.0,34.8977,34.9074,34.8587,34.8587,2600.0
2006-06-20 13:25:00,35.74,35.79,35.73,35.77,3500.0,34.8587,34.9074,34.8489,34.8879,3500.0
2006-06-20 13:30:00,35.77,35.77,35.67,35.67,3900.0,34.8879,34.8879,34.7904,34.7904,3900.0
2006-06-20 13:35:00,35.67,35.67,35.62,35.64,8700.0,34.7904,34.7904,34.7416,34.7611,8700.0
2006-06-20 13:40:00,35.64,35.7,35.64,35.69,9400.0,34.7611,34.8197,34.7611,34.8099,9400.0
2006-06-20 13:45:00,35.7,35.8,35.66,35.71,26100.0,34.8197,34.9172,34.7806,34.8294,26100.0
2006-06-20 13:50:00,35.71,35.71,35.59,35.63,12800.0,34.8294,34.8294,34.7124,34.7514,12800.0
2006-06-20 13:55:00,35.64,35.77,35.63,35.76,35200.0,34.7611,34.8879,34.7514,34.8782,35200.0
2006-06-20 14:00:00,35.75,35.79,35.72,35.75,10500.0,34.8684,34.9074,34.8392,34.8684,10500.0
2006-06-20 14:05:00,35.76,35.77,35.59,35.62,44300.0,34.8782,34.8879,34.7124,34.7416,44300.0
2006-06-20 14:10:00,35.63,35.69,35.6,35.63,23400.0,34.7514,34.8099,34.7221,34.7514,23400.0
2006-06-20 14:15:00,35.63,35.67,35.63,35.66,24200.0,34.7514,34.7904,34.7514,34.7806,24200.0
2006-06-20 14:20:00,35.66,35.67,35.59,35.59,11800.0,34.7806,34.7904,34.7124,34.7124,11800.0
2006-06-20 14:25:00,35.61,35.67,35.55,35.55,14200.0,34.7319,34.7904,34.6733,34.6733,14200.0
2006-06-20 14:30:00,35.55,35.68,35.55,35.63,17400.0,34.6733,34.8001,34.6733,34.7514,17400.0
2006-06-20 14:35:00,35.64,35.65,35.55,35.62,19200.0,34.7611,34.7709,34.6733,34.7416,19200.0
2006-06-20 14:40:00,35.63,35.63,35.53,35.53,12400.0,34.7514,34.7514,34.6538,34.6538,12400.0
2006-06-20 14:45:00,35.52,35.56,35.51,35.56,12400.0,34.6441,34.6831,34.6343,34.6831,12400.0
2006-06-20 14:50:00,35.59,35.63,35.58,35.63,5100.0,34.7124,34.7514,34.7026,34.7514,5100.0
2006-06-20 14:55:00,35.63,35.68,35.61,35.63,8500.0,34.7514,34.8001,34.7319,34.7514,8500.0
2006-06-20 15:00:00,35.62,35.64,35.6,35.63,10900.0,34.7416,34.7611,34.7221,34.7514,10900.0
2006-06-20 15:05:00,35.64,35.67,35.62,35.62,7300.0,34.7611,34.7904,34.7416,34.7416,7300.0
2006-06-20 15:10:00,35.64,35.67,35.64,35.66,7000.0,34.7611,34.7904,34.7611,34.7806,7000.0
2006-06-20 15:15:00,35.65,35.69,35.64,35.69,10700.0,34.7709,34.8099,34.7611,34.8099,10700.0
2006-06-20 15:20:00,35.7,35.79,35.7,35.79,11900.0,34.8197,34.9074,34.8197,34.9074,11900.0
2006-06-20 15:25:00,35.79,35.85,35.76,35.76,11600.0,34.9074,34.966,34.8782,34.8782,11600.0
2006-06-20 15:30:00,35.72,35.74,35.69,35.7,4600.0,34.8392,34.8587,34.8099,34.8197,4600.0
2006-06-20 15:35:00,35.69,35.69,35.65,35.66,10600.0,34.8099,34.8099,34.7709,34.7806,10600.0
2006-06-20 15:40:00,35.66,35.79,35.65,35.78,21400.0,34.7806,34.9074,34.7709,34.8977,21400.0
2006-06-20 15:45:00,35.8,35.84,35.66,35.71,19700.0,34.9172,34.9562,34.7806,34.8294,19700.0
2006-06-20 15:50:00,35.7,35.71,35.62,35.66,19600.0,34.8197,34.8294,34.7416,34.7806,19600.0
2006-06-20 15:55:00,35.67,35.73,35.65,35.71,59300.0,34.7904,34.8489,34.7709,34.8294,59300.0
2006-06-21 09:30:00,35.67,35.73,35.67,35.73,3600.0,34.7904,34.8489,34.7904,34.8489,3600.0
2006-06-21 09:35:00,35.73,35.9,35.72,35.89,4600.0,34.8489,35.0147,34.8392,35.005,4600.0
2006-06-21 09:40:00,35.95,35.96,35.87,35.92,4100.0,35.0635,35.0732,34.9855,35.0342,4100.0
2006-06-21 09:45:00,35.9,36.05,35.87,35.88,24200.0,35.0147,35.161,34.9855,34.9952,24200.0
2006-06-21 09:50:00,35.9,36.02,35.85,36.02,7400.0,35.0147,35.1318,34.966,35.1318,7400.0
2006-06-21 09:55:00,36.03,36.05,35.91,35.99,5500.0,35.1415,35.161,35.0245,35.1025,5500.0
2006-06-21 10:00:00,35.99,36.05,35.97,36.0,7000.0,35.1025,35.161,35.083,35.1123,7000.0
2006-06-21 10:05:00,36.05,36.21,36.04,36.16,6800.0,35.161,35.3171,35.1513,35.2683,6800.0
2006-06-21 10:10:00,36.2,36.28,36.19,36.25,3800.0,35.3073,35.3853,35.2976,35.3561,3800.0
2006-06-21 10:15:00,36.25,36.31,36.25,36.25,6900.0,35.3561,35.4146,35.3561,35.3561,6900.0
2006-06-21 10:20:00,36.25,36.26,36.21,36.24,4200.0,35.3561,35.3658,35.3171,35.3463,4200.0
2006-06-21 10:25:00,36.25,36.27,36.24,36.26,4400.0,35.3561,35.3756,35.3463,35.3658,4400.0
2006-06-21 10:30:00,36.27,36.37,36.22,36.22,8000.0,35.3756,35.4731,35.3268,35.3268,8000.0
2006-06-21 10:35:00,36.23,36.27,36.22,36.23,4300.0,35.3366,35.3756,35.3268,35.3366,4300.0
2006-06-21 10:40:00,36.25,36.3,36.25,36.29,4000.0,35.3561,35.4049,35.3561,35.3951,4000.0
2006-06-21 10:45:00,36.31,36.32,36.26,36.29,4600.0,35.4146,35.4244,35.3658,35.3951,4600.0
2006-06-21 10:50:00,36.3,36.35,36.28,36.35,6800.0,35.4049,35.4536,35.3853,35.4536,6800.0
2006-06-21 10:55:00,36.35,36.42,36.31,36.4,45600.0,35.4536,35.5219,35.4146,35.5024,45600.0
2006-06-21 11:00:00,36.41,36.44,36.35,36.38,6300.0,35.5121,35.5414,35.4536,35.4829,6300.0
2006-06-21 11:05:00,36.39,36.47,36.39,36.43,13300.0,35.4926,35.5707,35.4926,35.5316,13300.0
2006-06-21 11:10:00,36.4,36.44,36.38,36.44,4600.0,35.5024,35.5414,35.4829,35.5414,4600.0
2006-06-21 11:15:00,36.44,36.51,36.44,36.51,10800.0,35.5414,35.6097,35.5414,35.6097,10800.0
2006-06-21 11:20:00,36.51,36.6,36.5,36.51,5000.0,35.6097,35.6975,35.5999,35.6097,5000.0
2006-06-21 11:25:00,36.54,36.61,36.54,36.61,4500.0,35.6389,35.7072,35.6389,35.7072,4500.0
2006-06-21 11:30:00,36.63,36.64,36.58,36.62,5000.0,35.7267,35.7365,35.678,35.717,5000.0
2006-06-21 11:35:00,36.59,36.61,36.54,36.55,6500.0,35.6877,35.7072,35.6389,35.6487,6500.0
2006-06-21 11:40:00,36.56,36.59,36.48,36.5,13600.0,35.6584,35.6877,35.5804,35.5999,13600.0
2006-06-21 11:45:00,36.5,36.5,36.46,36.46,2900.0,35.5999,35.5999,35.5609,35.5609,2900.0
2006-06-21 11:50:00,36.47,36.47,36.35,36.35,3200.0,35.5707,35.5707,35.4536,35.4536,3200.0
2006-06-21 11:55:00,36.34,36.41,36.34,36.39,3000.0,35.4439,35.5121,35.4439,35.4926,3000.0
2006-06-21 12:00:00,36.37,36.46,36.36,36.45,6700.0,35.4731,35.5609,35.4634,35.5512,6700.0
2006-06-21 12:05:00,36.46,36.46,36.39,36.44,3200.0,35.5609,35.5609,35.4926,35.5414,3200.0
2006-06-21 12:10:00,36.44,36.44,36.42,36.42,4000.0,35.5414,35.5414,35.5219,35.5219,4000.0
2006-06-21 12:15:00,36.4,36.44,36.39,36.41,6900.0,35.5024,35.5414,35.4926,35.5121,6900.0
2006-06-21 12:20:00,36.39,36.43,36.35,36.35,7600.0,35.4926,35.5316,35.4536,35.4536,7600.0
2006-06-21 12:25:00,36.36,36.45,36.36,36.45,4200.0,35.4634,35.5512,35.4634,35.5512,4200.0
2006-06-21 12:30:00,36.45,36.46,36.41,36.43,3700.0,35.5512,35.5609,35.5121,35.5316,3700.0
2006-06-21 12:35:00,36.42,36.43,36.4,36.43,1400.0,35.5219,35.5316,35.5024,35.5316,1400.0
2006-06-21 12:40:00,36.45,36.45,36.43,36.43,1900.0,35.5512,35.5512,35.5316,35.5316,1900.0
2006-06-21 12:45:00,36.41,36.44,36.4,36.42,3500.0,35.5121,35.5414,35.5024,35.5219,3500.0
2006-06-21 12:50:00,36.43,36.44,36.43,36.44,1200.0,35.5316,35.5414,35.5316,35.5414,1200.0
2006-06-21 12:55:00,36.44,36.44,36.42,36.42,2500.0,35.5414,35.5414,35.5219,35.5219,2500.0
2006-06-21 13:00:00,36.42,36.43,36.36,36.36,2900.0,35.5219,35.5316,35.4634,35.4634,2900.0
2006-06-21 13:05:00,36.39,36.39,36.25,36.3,5900.0,35.4926,35.4926,35.3561,35.4049,5900.0
2006-06-21 13:10:00,36.31,36.35,36.31,36.33,2100.0,35.4146,35.4536,35.4146,35.4341,2100.0
2006-06-21 13:15:00,36.35,36.37,36.33,36.33,800.0,35.4536,35.4731,35.4341,35.4341,800.0
2006-06-21 13:20:00,36.31,36.37,36.31,36.37,1800.0,35.4146,35.4731,35.4146,35.4731,1800.0
2006-06-21 13:25:00,36.38,36.41,36.36,36.41,7100.0,35.4829,35.5121,35.4634,35.5121,7100.0
2006-06-21 13:30:00,36.42,36.44,36.41,36.41,3300.0,35.5219,35.5414,35.5121,35.5121,3300.0
2006-06-21 13:35:00,36.42,36.43,36.41,36.43,3500.0,35.5219,35.5316,35.5121,35.5316,3500.0
2006-06-21 13:40:00,36.43,36.43,36.42,36.42,6000.0,35.5316,35.5316,35.5219,35.5219,6000.0
2006-06-21 13:45:00,36.42,36.44,36.42,36.43,4000.0,35.5219,35.5414,35.5219,35.5316,4000.0
2006-06-21 13:50:00,36.44,36.48,36.44,36.47,3000.0,35.5414,35.5804,35.5414,35.5707,3000.0
2006-06-21 13:55:00,36.44,36.49,36.44,36.49,6500.0,35.5414,35.5902,35.5414,35.5902,6500.0
2006-06-21 14:00:00,36.49,36.5,36.48,36.5,3400.0,35.5902,35.5999,35.5804,35.5999,3400.0
2006-06-21 14:05:00,36.5,36.5,36.47,36.48,5400.0,35.5999,35.5999,35.5707,35.5804,5400.0
2006-06-21 14:10:00,36.47,36.49,36.45,36.45,2600.0,35.5707,35.5902,35.5512,35.5512,2600.0
2006-06-21 14:15:00,36.45,36.5,36.45,36.5,7200.0,35.5512,35.5999,35.5512,35.5999,7200.0
2006-06-21 14:20:00,36.5,36.5,36.47,36.5,7100.0,35.5999,35.5999,35.5707,35.5999,7100.0
2006-06-21 14:25:00,36.5,36.5,36.46,36.5,11100.0,35.5999,35.5999,35.5609,35.5999,11100.0
2006-06-21 14:30:00,36.5,36.5,36.48,36.5,9300.0,35.5999,35.5999,35.5804,35.5999,9300.0
2006-06-21 14:35:00,36.5,36.5,36.48,36.49,4700.0,35.5999,35.5999,35.5804,35.5902,4700.0
2006-06-21 14:40:00,36.49,36.49,36.47,36.47,5300.0,35.5902,35.5902,35.5707,35.5707,5300.0
2006-06-21 14:45:00,36.46,36.46,36.4,36.4,9100.0,35.5609,35.5609,35.5024,35.5024,9100.0
2006-06-21 14:50:00,36.4,36.47,36.36,36.47,5900.0,35.5024,35.5707,35.4634,35.5707,5900.0
2006-06-21 14:55:00,36.48,36.54,36.47,36.52,44800.0,35.5804,35.6389,35.5707,35.6194,44800.0
2006-06-21 15:00:00,36.51,36.51,36.44,36.47,8300.0,35.6097,35.6097,35.5414,35.5707,8300.0
2006-06-21 15:05:00,36.47,36.52,36.46,36.5,9200.0,35.5707,35.6194,35.5609,35.5999,9200.0
2006-06-21 15:10:00,36.48,36.49,36.47,36.48,14500.0,35.5804,35.5902,35.5707,35.5804,14500.0
2006-06-21 15:15:00,36.49,36.49,36.47,36.48,8400.0,35.5902,35.5902,35.5707,35.5804,8400.0
2006-06-21 15:20:00,36.47,36.49,36.47,36.48,14000.0,35.5707,35.5902,35.5707,35.5804,14000.0
2006-06-21 15:25:00,36.48,36.49,36.43,36.46,5700.0,35.5804,35.5902,35.5316,35.5609,5700.0
2006-06-21 15:30:00,36.46,36.46,36.38,36.39,6000.0,35.5609,35.5609,35.4829,35.4926,6000.0
2006-06-21 15:35:00,36.4,36.45,36.38,36.45,3600.0,35.5024,35.5512,35.4829,35.5512,3600.0
2006-06-21 15:40:00,36.45,36.47,36.45,36.45,10100.0,35.5512,35.5707,35.5512,35.5512,10100.0
2006-06-21 15:45:00,36.45,36.45,36.37,36.4,8500.0,35.5512,35.5512,35.4731,35.5024,8500.0
2006-06-21 15:50:00,36.4,36.46,36.4,36.43,14300.0,35.5024,35.5609,35.5024,35.5316,14300.0
2006-06-21 15:55:00,36.42,36.42,36.37,36.41,9300.0,35.5219,35.5219,35.4731,35.5121,9300.0
2006-06-22 09:30:00,36.35,36.4,36.26,36.26,4200.0,35.4536,35.5024,35.3658,35.3658,4200.0
2006-06-22 09:35:00,36.26,36.3,36.09,36.1,2900.0,35.3658,35.4049,35.2,35.2098,2900.0
2006-06-22 09:40:00,36.13,36.15,36.03,36.03,3900.0,35.239,35.2586,35.1415,35.1415,3900.0
2006-06-22 09:45:00,36.02,36.13,36.02,36.05,6600.0,35.1318,35.239,35.1318,35.161,6600.0
2006-06-22 09:50:00,36.08,36.11,36.05,36.11,5400.0,35.1903,35.2195,35.161,35.2195,5400.0
2006-06-22 09:55:00,36.13,36.17,36.13,36.14,1700.0,35.239,35.2781,35.239,35.2488,1700.0
2006-06-22 10:00:00,36.16,36.17,36.07,36.09,4900.0,35.2683,35.2781,35.1805,35.2,4900.0
2006-06-22 10:05:00,36.09,36.12,36.09,36.11,4400.0,35.2,35.2293,35.2,35.2195,4400.0
2006-06-22 10:10:00,36.09,36.13,36.09,36.1,3900.0,35.2,35.239,35.2,35.2098,3900.0
2006-06-22 10:15:00,36.1,36.1,35.85,35.91,11700.0,35.2098,35.2098,34.966,35.0245,11700.0
2006-06-22 10:20:00,35.91,35.97,35.89,35.92,4300.0,35.0245,35.083,35.005,35.0342,4300.0
2006-06-22 10:25:00,35.93,35.95,35.84,35.84,3600.0,35.044,35.0635,34.9562,34.9562,3600.0
2006-06-22 10:30:00,35.85,35.92,35.8,35.9,7700.0,34.966,35.0342,34.9172,35.0147,7700.0
2006-06-22 10:35:00,35.93,35.94,35.86,35.91,5300.0,35.044,35.0537,34.9757,35.0245,5300.0
2006-06-22 10:40:00,35.91,35.98,35.91,35.95,3800.0,35.0245,35.0927,35.0245,35.0635,3800.0
2006-06-22 10:45:00,35.97,35.97,35.95,35.95,2800.0,35.083,35.083,35.0635,35.0635,2800.0
2006-06-22 10:50:00,35.93,35.96,35.91,35.95,2600.0,35.044,35.0732,35.0245,35.0635,2600.0
2006-06-22 10:55:00,35.93,35.93,35.9,35.92,5900.0,35.044,35.044,35.0147,35.0342,5900.0
2006-06-22 11:00:00,35.91,35.93,35.91,35.91,2600.0,35.0245,35.044,35.0245,35.0245,2600.0
2006-06-22 11:05:00,35.91,35.95,35.9,35.95,3000.0,35.0245,35.0635,35.0147,35.0635,3000.0
2006-06-22 11:10:00,35.95,35.98,35.95,35.96,2300.0,35.0635,35.0927,35.0635,35.0732,2300.0
2006-06-22 11:15:00,35.96,35.99,35.95,35.99,2200.0,35.0732,35.1025,35.0635,35.1025,2200.0
2006-06-22 11:20:00,35.99,36.01,35.95,35.95,30300.0,35.1025,35.122,35.0635,35.0635,30300.0
2006-06-22 11:25:00,36.01,36.06,36.0,36.0,18000.0,35.122,35.1708,35.1123,35.1123,18000.0
2006-06-22 11:30:00,36.03,36.11,36.03,36.11,8300.0,35.1415,35.2195,35.1415,35.2195,8300.0
2006-06-22 11:35:00,36.13,36.16,36.11,36.15,4700.0,35.239,35.2683,35.2195,35.2586,4700.0
2006-06-22 11:40:00,36.15,36.19,36.14,36.14,8800.0,35.2586,35.2976,35.2488,35.2488,8800.0
2006-06-22 11:45:00,36.16,36.2,36.16,36.2,3400.0,35.2683,35.3073,35.2683,35.3073,3400.0
2006-06-22 11:50:00,36.2,36.2,36.17,36.18,3800.0,35.3073,35.3073,35.2781,35.2878,3800.0
2006-06-22 11:55:00,36.18,36.22,36.18,36.21,2000.0,35.2878,35.3268,35.2878,35.3171,2000.0
2006-06-22 12:00:00,36.21,36.21,36.2,36.21,1900.0,35.3171,35.3171,35.3073,35.3171,1900.0
2006-06-22 12:05:00,36.21,36.21,36.2,36.2,900.0,35.3171,35.3171,35.3073,35.3073,900.0
2006-06-22 12:10:00,36.2,36.22,36.2,36.2,1300.0,35.3073,35.3268,35.3073,35.3073,1300.0
2006-06-22 12:15:00,36.2,36.22,36.19,36.19,2100.0,35.3073,35.3268,35.2976,35.2976,2100.0
2006-06-22 12:20:00,36.17,36.17,36.14,36.15,2800.0,35.2781,35.2781,35.2488,35.2586,2800.0
2006-06-22 12:25:00,36.15,36.15,35.97,35.99,7800.0,35.2586,35.2586,35.083,35.1025,7800.0
2006-06-22 12:30:00,35.97,36.03,35.97,36.03,5200.0,35.083,35.1415,35.083,35.1415,5200.0
2006-06-22 12:35:00,36.01,36.08,36.0,36.0,4300.0,35.122,35.1903,35.1123,35.1123,4300.0
2006-06-22 12:40:00,35.99,36.0,35.93,35.95,2200.0,35.1025,35.1123,35.044,35.0635,2200.0
2006-06-22 12:45:00,35.96,35.96,35.91,35.94,6200.0,35.0732,35.0732,35.0245,35.0537,6200.0
2006-06-22 12:50:00,35.95,35.96,35.92,35.93,2900.0,35.0635,35.0732,35.0342,35.044,2900.0
2006-06-22 12:55:00,35.93,36.03,35.93,36.03,5700.0,35.044,35.1415,35.044,35.1415,5700.0
2006-06-22 13:00:00,36.02,36.06,35.99,35.99,1800.0,35.1318,35.1708,35.1025,35.1025,1800.0
2006-06-22 13:05:00,35.99,36.01,35.98,35.99,1700.0,35.1025,35.122,35.0927,35.1025,1700.0
2006-06-22 13:10:00,35.99,36.0,35.95,35.95,3000.0,35.1025,35.1123,35.0635,35.0635,3000.0
2006-06-22 13:15:00,35.95,35.98,35.92,35.94,1900.0,35.0635,35.0927,35.0342,35.0537,1900.0
2006-06-22 13:20:00,35.94,35.94,35.91,35.93,14200.0,35.0537,35.0537,35.0245,35.044,14200.0
2006-06-22 13:25:00,35.93,35.93,35.91,35.92,500.0,35.044,35.044,35.0245,35.0342,500.0
2006-06-22 13:30:00,35.91,35.91,35.82,35.85,4200.0,35.0245,35.0245,34.9367,34.966,4200.0
2006-06-22 13:35:00,35.85,35.87,35.84,35.85,4800.0,34.966,34.9855,34.9562,34.966,4800.0
2006-06-22 13:40:00,35.85,35.85,35.78,35.79,5900.0,34.966,34.966,34.8977,34.9074,5900.0
2006-06-22 13:45:00,35.8,35.81,35.77,35.81,2700.0,34.9172,34.9269,34.8879,34.9269,2700.0
2006-06-22 13:50:00,35.79,35.81,35.76,35.81,4600.0,34.9074,34.9269,34.8782,34.9269,4600.0
2006-06-22 13:55:00,35.78,35.85,35.78,35.85,6500.0,34.8977,34.966,34.8977,34.966,6500.0
2006-06-22 14:00:00,35.85,35.88,35.85,35.86,1700.0,34.966,34.9952,34.966,34.9757,1700.0
2006-06-22 14:05:00,35.84,35.87,35.79,35.79,2600.0,34.9562,34.9855,34.9074,34.9074,2600.0
2006-06-22 14:10:00,35.77,35.84,35.77,35.84,3000.0,34.8879,34.9562,34.8879,34.9562,3000.0
2006-06-22 14:15:00,35.84,35.84,35.77,35.77,1600.0,34.9562,34.9562,34.8879,34.8879,1600.0
2006-06-22 14:20:00,35.78,35.84,35.78,35.84,2100.0,34.8977,34.9562,34.8977,34.9562,2100.0
2006-06-22 14:25:00,35.82,35.86,35.8,35.8,9700.0,34.9367,34.9757,34.9172,34.9172,9700.0
2006-06-22 14:30:00,35.8,35.81,35.79,35.8,1900.0,34.9172,34.9269,34.9074,34.9172,1900.0
2006-06-22 14:35:00,35.81,35.85,35.81,35.85,3700.0,34.9269,34.966,34.9269,34.966,3700.0
2006-06-22 14:40:00,35.84,35.84,35.79,35.79,2300.0,34.9562,34.9562,34.9074,34.9074,2300.0
2006-06-22 14:45:00,35.78,35.8,35.77,35.79,2100.0,34.8977,34.9172,34.8879,34.9074,2100.0
2006-06-22 14:50:00,35.78,35.82,35.78,35.82,2800.0,34.8977,34.9367,34.8977,34.9367,2800.0
2006-06-22 14:55:00,35.82,35.84,35.81,35.82,6300.0,34.9367,34.9562,34.9269,34.9367,6300.0
2006-06-22 15:00:00,35.82,35.83,35.81,35.82,124000.0,34.9367,34.9464,34.9269,34.9367,124000.0
2006-06-22 15:05:00,35.82,35.84,35.82,35.83,3300.0,34.9367,34.9562,34.9367,34.9464,3300.0
2006-06-22 15:10:00,35.85,35.89,35.85,35.85,7700.0,34.966,35.005,34.966,34.966,7700.0
2006-06-22 15:15:00,35.83,35.87,35.83,35.84,11400.0,34.9464,34.9855,34.9464,34.9562,11400.0
2006-06-22 15:20:00,35.84,35.9,35.84,35.9,8300.0,34.9562,35.0147,34.9562,35.0147,8300.0
2006-06-22 15:25:00,35.9,35.92,35.88,35.88,7200.0,35.0147,35.0342,34.9952,34.9952,7200.0
2006-06-22 15:30:00,35.88,35.94,35.88,35.92,7100.0,34.9952,35.0537,34.9952,35.0342,7100.0
2006-06-22 15:35:00,35.91,35.93,35.91,35.91,4000.0,35.0245,35.044,35.0245,35.0245,4000.0
2006-06-22 15:40:00,35.91,35.91,35.85,35.88,5400.0,35.0245,35.0245,34.966,34.9952,5400.0
2006-06-22 15:45:00,35.88,35.92,35.87,35.89,7400.0,34.9952,35.0342,34.9855,35.005,7400.0
2006-06-22 15:50:00,35.89,35.89,35.86,35.88,22000.0,35.005,35.005,34.9757,34.9952,22000.0
2006-06-22 15:55:00,35.87,35.89,35.83,35.85,10100.0,34.9855,35.005,34.9464,34.966,10100.0
2006-06-23 09:30:00,35.84,35.84,35.75,35.79,3800.0,34.9562,34.9562,34.8684,34.9074,3800.0
2006-06-23 09:35:00,35.79,35.79,35.73,35.74,4500.0,34.9074,34.9074,34.8489,34.8587,4500.0
2006-06-23 09:40:00,35.74,35.87,35.74,35.87,3300.0,34.8587,34.9855,34.8587,34.9855,3300.0
2006-06-23 09:45:00,35.88,36.0,35.88,35.93,14200.0,34.9952,35.1123,34.9952,35.044,14200.0
2006-06-23 09:50:00,35.89,35.89,35.85,35.86,4900.0,35.005,35.005,34.966,34.9757,4900.0
2006-06-23 09:55:00,35.87,36.0,35.87,35.97,5700.0,34.9855,35.1123,34.9855,35.083,5700.0
2006-06-23 10:00:00,35.97,36.0,35.94,36.0,2200.0,35.083,35.1123,35.0537,35.1123,2200.0
2006-06-23 10:05:00,36.0,36.0,35.92,35.94,4000.0,35.1123,35.1123,35.0342,35.0537,4000.0
2006-06-23 10:10:00,35.94,36.0,35.94,36.0,3800.0,35.0537,35.1123,35.0537,35.1123,3800.0
2006-06-23 10:15:00,36.01,36.07,36.01,36.07,6700.0,35.122,35.1805,35.122,35.1805,6700.0
2006-06-23 10:20:00,36.11,36.22,36.11,36.15,2700.0,35.2195,35.3268,35.2195,35.2586,2700.0
2006-06-23 10:25:00,36.15,36.15,36.05,36.08,16400.0,35.2586,35.2586,35.161,35.1903,16400.0
2006-06-23 10:30:00,36.07,36.15,36.07,36.14,5100.0,35.1805,35.2586,35.1805,35.2488,5100.0
2006-06-23 10:35:00,36.14,36.14,35.98,35.99,3600.0,35.2488,35.2488,35.0927,35.1025,3600.0
2006-06-23 10:40:00,36.02,36.05,35.98,36.05,3100.0,35.1318,35.161,35.0927,35.161,3100.0
2006-06-23 10:45:00,36.08,36.08,36.05,36.07,1200.0,35.1903,35.1903,35.161,35.1805,1200.0
2006-06-23 10:50:00,36.06,36.09,36.06,36.09,900.0,35.1708,35.2,35.1708,35.2,900.0
2006-06-23 10:55:00,36.07,36.09,36.03,36.09,2600.0,35.1805,35.2,35.1415,35.2,2600.0
2006-06-23 11:00:00,36.11,36.13,36.1,36.11,1200.0,35.2195,35.239,35.2098,35.2195,1200.0
2006-06-23 11:05:00,36.12,36.12,36.01,36.04,2900.0,35.2293,35.2293,35.122,35.1513,2900.0
2006-06-23 11:10:00,36.04,36.09,36.04,36.06,1300.0,35.1513,35.2,35.1513,35.1708,1300.0
2006-06-23 11:15:00,36.06,36.11,36.06,36.11,1500.0,35.1708,35.2195,35.1708,35.2195,1500.0
2006-06-23 11:20:00,36.12,36.18,36.12,36.17,2000.0,35.2293,35.2878,35.2293,35.2781,2000.0
2006-06-23 11:25:00,36.16,36.16,36.13,36.14,1800.0,35.2683,35.2683,35.239,35.2488,1800.0
2006-06-23 11:30:00,36.13,36.14,36.11,36.13,2700.0,35.239,35.2488,35.2195,35.239,2700.0
2006-06-23 11:35:00,36.12,36.14,36.07,36.07,3200.0,35.2293,35.2488,35.1805,35.1805,3200.0
2006-06-23 11:40:00,36.05,36.06,36.02,36.06,1000.0,35.161,35.1708,35.1318,35.1708,1000.0
2006-06-23 11:45:00,36.04,36.06,36.04,36.05,700.0,35.1513,35.1708,35.1513,35.161,700.0
2006-06-23 11:50:00,36.05,36.07,36.05,36.05,1800.0,35.161,35.1805,35.161,35.161,1800.0
2006-06-23 11:55:00,36.06,36.06,36.05,36.05,800.0,35.1708,35.1708,35.161,35.161,800.0
2006-06-23 12:00:00,36.05,36.07,36.04,36.07,2200.0,35.161,35.1805,35.1513,35.1805,2200.0
2006-06-23 12:05:00,36.06,36.09,36.06,36.09,5700.0,35.1708,35.2,35.1708,35.2,5700.0
2006-06-23 12:10:00,36.1,36.17,36.1,36.17,1700.0,35.2098,35.2781,35.2098,35.2781,1700.0
2006-06-23 12:15:00,36.18,36.27,36.18,36.25,5800.0,35.2878,35.3756,35.2878,35.3561,5800.0
2006-06-23 12:20:00,36.25,36.35,36.25,36.35,4000.0,35.3561,35.4536,35.3561,35.4536,4000.0
2006-06-23 12:25:00,36.33,36.37,36.32,36.37,3100.0,35.4341,35.4731,35.4244,35.4731,3100.0
2006-06-23 12:30:00,36.35,36.35,36.29,36.32,5100.0,35.4536,35.4536,35.3951,35.4244,5100.0
2006-06-23 12:35:00,36.34,36.34,36.29,36.3,8500.0,35.4439,35.4439,35.3951,35.4049,8500.0
2006-06-23 12:40:00,36.29,36.3,36.28,36.28,3500.0,35.3951,35.4049,35.3853,35.3853,3500.0
2006-06-23 12:45:00,36.28,36.29,36.26,36.29,1100.0,35.3853,35.3951,35.3658,35.3951,1100.0
2006-06-23 12:50:00,36.26,36.3,36.25,36.25,2300.0,35.3658,35.4049,35.3561,35.3561,2300.0
2006-06-23 12:55:00,36.22,36.28,36.21,36.28,2600.0,35.3268,35.3853,35.3171,35.3853,2600.0
2006-06-23 13:00:00,36.26,36.3,36.26,36.3,1100.0,35.3658,35.4049,35.3658,35.4049,1100.0
2006-06-23 13:05:00,36.27,36.28,36.26,36.27,1800.0,35.3756,35.3853,35.3658,35.3756,1800.0
2006-06-23 13:10:00,36.27,36.28,36.27,36.27,1100.0,35.3756,35.3853,35.3756,35.3756,1100.0
2006-06-23 13:15:00,36.27,36.27,36.2,36.21,2500.0,35.3756,35.3756,35.3073,35.3171,2500.0
2006-06-23 13:20:00,36.21,36.21,36.17,36.17,1700.0,35.3171,35.3171,35.2781,35.2781,1700.0
2006-06-23 13:25:00,36.17,36.22,36.17,36.19,1800.0,35.2781,35.3268,35.2781,35.2976,1800.0
2006-06-23 13:30:00,36.2,36.24,36.2,36.23,2300.0,35.3073,35.3463,35.3073,35.3366,2300.0
2006-06-23 13:35:00,36.23,36.25,36.19,36.19,2700.0,35.3366,35.3561,35.2976,35.2976,2700.0
2006-06-23 13:40:00,36.19,36.22,36.18,36.22,1800.0,35.2976,35.3268,35.2878,35.3268,1800.0
2006-06-23 13:45:00,36.26,36.26,36.16,36.16,2400.0,35.3658,35.3658,35.2683,35.2683,2400.0
2006-06-23 13:50:00,36.15,36.16,36.11,36.14,4800.0,35.2586,35.2683,35.2195,35.2488,4800.0
2006-06-23 13:55:00,36.14,36.16,36.14,36.16,1700.0,35.2488,35.2683,35.2488,35.2683,1700.0
2006-06-23 14:00:00,36.17,36.19,36.15,36.15,3400.0,35.2781,35.2976,35.2586,35.2586,3400.0
2006-06-23 14:05:00,36.15,36.15,36.1,36.13,4900.0,35.2586,35.2586,35.2098,35.239,4900.0
2006-06-23 14:10:00,36.13,36.13,36.1,36.13,2500.0,35.239,35.239,35.2098,35.239,2500.0
2006-06-23 14:15:00,36.13,36.13,36.12,36.12,1700.0,35.239,35.239,35.2293,35.2293,1700.0
2006-06-23 14:20:00,36.14,36.19,36.14,36.19,4700.0,35.2488,35.2976,35.2488,35.2976,4700.0
2006-06-23 14:25:00,36.2,36.2,36.18,36.19,600.0,35.3073,35.3073,35.2878,35.2976,600.0
2006-06-23 14:30:00,36.2,36.21,36.2,36.21,2200.0,35.3073,35.3171,35.3073,35.3171,2200.0
2006-06-23 14:35:00,36.21,36.22,36.19,36.21,1900.0,35.3171,35.3268,35.2976,35.3171,1900.0
2006-06-23 14:40:00,36.21,36.21,36.11,36.14,9200.0,35.3171,35.3171,35.2195,35.2488,9200.0
2006-06-23 14:45:00,36.17,36.17,36.09,36.09,6800.0,35.2781,35.2781,35.2,35.2,6800.0
2006-06-23 14:50:00,36.09,36.11,36.07,36.08,2200.0,35.2,35.2195,35.1805,35.1903,2200.0
2006-06-23 14:55:00,36.07,36.07,36.01,36.02,2300.0,35.1805,35.1805,35.122,35.1318,2300.0
2006-06-23 15:00:00,36.02,36.06,36.0,36.06,2800.0,35.1318,35.1708,35.1123,35.1708,2800.0
2006-06-23 15:05:00,36.06,36.06,36.06,36.06,1400.0,35.1708,35.1708,35.1708,35.1708,1400.0
2006-06-23 15:10:00,36.07,36.07,36.06,36.06,2900.0,35.1805,35.1805,35.1708,35.1708,2900.0
2006-06-23 15:15:00,36.06,36.06,36.04,36.06,4400.0,35.1708,35.1708,35.1513,35.1708,4400.0
2006-06-23 15:20:00,36.06,36.08,36.06,36.08,3100.0,35.1708,35.1903,35.1708,35.1903,3100.0
2006-06-23 15:25:00,36.09,36.14,36.07,36.13,6300.0,35.2,35.2488,35.1805,35.239,6300.0
2006-06-23 15:30:00,36.14,36.17,36.12,36.17,5600.0,35.2488,35.2781,35.2293,35.2781,5600.0
2006-06-23 15:35:00,36.17,36.2,36.17,36.19,5000.0,35.2781,35.3073,35.2781,35.2976,5000.0
2006-06-23 15:40:00,36.18,36.18,36.09,36.15,4700.0,35.2878,35.2878,35.2,35.2586,4700.0
2006-06-23 15:45:00,36.15,36.16,36.15,36.16,2200.0,35.2586,35.2683,35.2586,35.2683,2200.0
2006-06-23 15:50:00,36.16,36.17,36.08,36.09,6000.0,35.2683,35.2781,35.1903,35.2,6000.0
2006-06-23 15:55:00,36.09,36.17,36.09,36.12,6300.0,35.2,35.2781,35.2,35.2293,6300.0
2006-06-26 09:30:00,36.3,36.48,36.3,36.48,11500.0,35.4049,35.5804,35.4049,35.5804,11500.0
2006-06-26 09:35:00,36.47,36.57,36.26,36.35,4800.0,35.5707,35.6682,35.3658,35.4536,4800.0
2006-06-26 09:40:00,36.32,36.46,36.19,36.37,5200.0,35.4244,35.5609,35.2976,35.4731,5200.0
2006-06-26 09:45:00,36.36,36.38,36.21,36.21,3600.0,35.4634,35.4829,35.3171,35.3171,3600.0
2006-06-26 09:50:00,36.21,36.25,36.18,36.22,6000.0,35.3171,35.3561,35.2878,35.3268,6000.0
2006-06-26 09:55:00,36.23,36.29,36.21,36.29,1800.0,35.3366,35.3951,35.3171,35.3951,1800.0
2006-06-26 10:00:00,36.29,36.45,36.26,36.34,8800.0,35.3951,35.5512,35.3658,35.4439,8800.0
2006-06-26 10:05:00,36.39,36.41,36.34,36.41,3200.0,35.4926,35.5121,35.4439,35.5121,3200.0
2006-06-26 10:10:00,36.41,36.41,36.32,36.32,4900.0,35.5121,35.5121,35.4244,35.4244,4900.0
2006-06-26 10:15:00,36.32,36.32,36.27,36.27,2000.0,35.4244,35.4244,35.3756,35.3756,2000.0
2006-06-26 10:20:00,36.23,36.25,36.19,36.19,4200.0,35.3366,35.3561,35.2976,35.2976,4200.0
2006-06-26 10:25:00,36.18,36.21,36.17,36.17,3100.0,35.2878,35.3171,35.2781,35.2781,3100.0
2006-06-26 10:30:00,36.17,36.19,36.13,36.17,4800.0,35.2781,35.2976,35.239,35.2781,4800.0
2006-06-26 10:35:00,36.18,36.19,36.11,36.17,6400.0,35.2878,35.2976,35.2195,35.2781,6400.0
2006-06-26 10:40:00,36.19,36.2,36.19,36.2,2000.0,35.2976,35.3073,35.2976,35.3073,2000.0
2006-06-26 10:45:00,36.21,36.23,36.19,36.21,1100.0,35.3171,35.3366,35.2976,35.3171,1100.0
2006-06-26 10:50:00,36.17,36.17,36.12,36.13,1600.0,35.2781,35.2781,35.2293,35.239,1600.0
2006-06-26 10:55:00,36.11,36.11,36.04,36.04,2300.0,35.2195,35.2195,35.1513,35.1513,2300.0
2006-06-26 11:00:00,36.04,36.06,36.03,36.05,800.0,35.1513,35.1708,35.1415,35.161,800.0
2006-06-26 11:05:00,36.05,36.06,36.02,36.06,3000.0,35.161,35.1708,35.1318,35.1708,3000.0
2006-06-26 11:10:00,36.05,36.1,36.0,36.0,3000.0,35.161,35.2098,35.1123,35.1123,3000.0
2006-06-26 11:15:00,36.01,36.04,36.0,36.02,4900.0,35.122,35.1513,35.1123,35.1318,4900.0
2006-06-26 11:20:00,36.0,36.02,35.96,35.96,3800.0,35.1123,35.1318,35.0732,35.0732,3800.0
2006-06-26 11:25:00,35.98,36.0,35.96,36.0,2700.0,35.0927,35.1123,35.0732,35.1123,2700.0
2006-06-26 11:30:00,35.98,35.98,35.96,35.96,500.0,35.0927,35.0927,35.0732,35.0732,500.0
2006-06-26 11:35:00,35.97,36.01,35.95,36.0,13900.0,35.083,35.122,35.0635,35.1123,13900.0
2006-06-26 11:40:00,36.01,36.06,36.01,36.04,2100.0,35.122,35.1708,35.122,35.1513,2100.0
2006-06-26 11:45:00,36.04,36.05,36.01,36.03,2200.0,35.1513,35.161,35.122,35.1415,2200.0
2006-06-26 11:50:00,36.03,36.03,35.97,36.02,5800.0,35.1415,35.1415,35.083,35.1318,5800.0
2006-06-26 11:55:00,36.02,36.03,36.01,36.02,2000.0,35.1318,35.1415,35.122,35.1318,2000.0
2006-06-26 12:00:00,36.01,36.02,36.0,36.02,13000.0,35.122,35.1318,35.1123,35.1318,13000.0
2006-06-26 12:05:00,36.03,36.07,36.03,36.04,1400.0,35.1415,35.1805,35.1415,35.1513,1400.0
2006-06-26 12:10:00,36.02,36.05,36.01,36.01,2300.0,35.1318,35.161,35.122,35.122,2300.0
2006-06-26 12:15:00,35.99,36.02,35.99,36.01,2100.0,35.1025,35.1318,35.1025,35.122,2100.0
2006-06-26 12:20:00,36.01,36.04,36.01,36.04,3100.0,35.122,35.1513,35.122,35.1513,3100.0
2006-06-26 12:25:00,36.02,36.02,36.0,36.0,2000.0,35.1318,35.1318,35.1123,35.1123,2000.0
2006-06-26 12:30:00,36.01,36.01,36.0,36.01,2700.0,35.122,35.122,35.1123,35.122,2700.0
2006-06-26 12:35:00,36.02,36.03,36.02,36.02,2200.0,35.1318,35.1415,35.1318,35.1318,2200.0
2006-06-26 12:40:00,36.02,36.02,36.0,36.01,1000.0,35.1318,35.1318,35.1123,35.122,1000.0
2006-06-26 12:45:00,36.0,36.04,36.0,36.03,1600.0,35.1123,35.1513,35.1123,35.1415,1600.0
2006-06-26 12:50:00,36.02,36.05,36.02,36.02,800.0,35.1318,35.161,35.1318,35.1318,800.0
2006-06-26 12:55:00,36.02,36.02,36.0,36.0,1400.0,35.1318,35.1318,35.1123,35.1123,1400.0
2006-06-26 13:00:00,36.0,36.06,36.0,36.05,5100.0,35.1123,35.1708,35.1123,35.161,5100.0
2006-06-26 13:05:00,36.05,36.06,36.03,36.03,2100.0,35.161,35.1708,35.1415,35.1415,2100.0
2006-06-26 13:10:00,36.03,36.06,36.02,36.03,2600.0,35.1415,35.1708,35.1318,35.1415,2600.0
2006-06-26 13:15:00,36.03,36.04,36.01,36.03,2500.0,35.1415,35.1513,35.122,35.1415,2500.0
2006-06-26 13:20:00,36.03,36.03,36.0,36.01,6800.0,35.1415,35.1415,35.1123,35.122,6800.0
2006-06-26 13:25:00,36.02,36.03,36.0,36.03,6900.0,35.1318,35.1415,35.1123,35.1415,6900.0
2006-06-26 13:30:00,36.01,36.01,36.0,36.01,4900.0,35.122,35.122,35.1123,35.122,4900.0
2006-06-26 13:35:00,36.0,36.02,36.0,36.0,4600.0,35.1123,35.1318,35.1123,35.1123,4600.0
2006-06-26 13:40:00,36.01,36.01,35.95,36.0,6900.0,35.122,35.122,35.0635,35.1123,6900.0
2006-06-26 13:45:00,35.98,36.02,35.98,36.01,3000.0,35.0927,35.1318,35.0927,35.122,3000.0
2006-06-26 13:50:00,36.01,36.05,36.0,36.03,2700.0,35.122,35.161,35.1123,35.1415,2700.0
2006-06-26 13:55:00,36.06,36.06,36.03,36.03,1400.0,35.1708,35.1708,35.1415,35.1415,1400.0
2006-06-26 14:00:00,36.04,36.04,36.0,36.0,2000.0,35.1513,35.1513,35.1123,35.1123,2000.0
2006-06-26 14:05:00,36.0,36.0,36.0,36.0,1600.0,35.1123,35.1123,35.1123,35.1123,1600.0
2006-06-26 14:10:00,36.01,36.02,36.0,36.01,3600.0,35.122,35.1318,35.1123,35.122,3600.0
2006-06-26 14:15:00,36.0,36.0,35.97,35.98,5300.0,35.1123,35.1123,35.083,35.0927,5300.0
2006-06-26 14:20:00,35.97,36.0,35.97,35.99,2500.0,35.083,35.1123,35.083,35.1025,2500.0
2006-06-26 14:25:00,35.98,36.01,35.98,35.98,3400.0,35.0927,35.122,35.0927,35.0927,3400.0
2006-06-26 14:30:00,35.99,36.03,35.98,36.03,10100.0,35.1025,35.1415,35.0927,35.1415,10100.0
2006-06-26 14:35:00,36.04,36.04,36.01,36.03,4200.0,35.1513,35.1513,35.122,35.1415,4200.0
2006-06-26 14:40:00,36.0,36.0,35.97,35.97,3000.0,35.1123,35.1123,35.083,35.083,3000.0
2006-06-26 14:45:00,35.98,36.02,35.98,36.02,7100.0,35.0927,35.1318,35.0927,35.1318,7100.0
2006-06-26 14:50:00,36.03,36.03,35.98,35.98,2600.0,35.1415,35.1415,35.0927,35.0927,2600.0
2006-06-26 14:55:00,35.97,35.99,35.97,35.98,5700.0,35.083,35.1025,35.083,35.0927,5700.0
2006-06-26 15:00:00,35.98,35.98,35.97,35.98,3900.0,35.0927,35.0927,35.083,35.0927,3900.0
2006-06-26 15:05:00,35.97,35.99,35.97,35.99,6700.0,35.083,35.1025,35.083,35.1025,6700.0
2006-06-26 15:10:00,35.98,35.99,35.98,35.99,6100.0,35.0927,35.1025,35.0927,35.1025,6100.0
2006-06-26 15:15:00,35.99,36.0,35.97,35.99,9300.0,35.1025,35.1123,35.083,35.1025,9300.0
2006-06-26 15:20:00,35.99,35.99,35.97,35.98,3100.0,35.1025,35.1025,35.083,35.0927,3100.0
2006-06-26 15:25:00,35.99,35.99,35.96,35.97,3300.0,35.1025,35.1025,35.0732,35.083,3300.0
2006-06-26 15:30:00,35.97,35.97,35.94,35.95,7200.0,35.083,35.083,35.0537,35.0635,7200.0
2006-06-26 15:35:00,35.95,36.0,35.94,36.0,6900.0,35.0635,35.1123,35.0537,35.1123,6900.0
2006-06-26 15:40:00,36.0,36.0,35.92,35.92,9200.0,35.1123,35.1123,35.0342,35.0342,9200.0
2006-06-26 15:45:00,35.92,35.92,35.86,35.9,7000.0,35.0342,35.0342,34.9757,35.0147,7000.0
2006-06-26 15:50:00,35.9,35.95,35.9,35.93,12300.0,35.0147,35.0635,35.0147,35.044,12300.0
2006-06-26 15:55:00,35.93,35.95,35.92,35.95,14900.0,35.044,35.0635,35.0342,35.0635,14900.0
2006-06-27 09:30:00,35.9,35.94,35.89,35.92,3700.0,35.0147,35.0537,35.005,35.0342,3700.0
2006-06-27 09:35:00,35.87,35.92,35.84,35.86,2600.0,34.9855,35.0342,34.9562,34.9757,2600.0
2006-06-27 09:40:00,35.86,35.89,35.83,35.84,2400.0,34.9757,35.005,34.9464,34.9562,2400.0
2006-06-27 09:45:00,35.83,35.89,35.82,35.83,5000.0,34.9464,35.005,34.9367,34.9464,5000.0
2006-06-27 09:50:00,35.82,35.88,35.82,35.85,50400.0,34.9367,34.9952,34.9367,34.966,50400.0
2006-06-27 09:55:00,35.84,35.9,35.84,35.85,9400.0,34.9562,35.0147,34.9562,34.966,9400.0
2006-06-27 10:00:00,35.86,35.89,35.73,35.73,6600.0,34.9757,35.005,34.8489,34.8489,6600.0
2006-06-27 10:05:00,35.76,35.86,35.74,35.8,4100.0,34.8782,34.9757,34.8587,34.9172,4100.0
2006-06-27 10:10:00,35.8,35.88,35.8,35.82,13800.0,34.9172,34.9952,34.9172,34.9367,13800.0
2006-06-27 10:15:00,35.86,35.9,35.75,35.86,18200.0,34.9757,35.0147,34.8684,34.9757,18200.0
2006-06-27 10:20:00,35.85,35.9,35.73,35.88,16700.0,34.966,35.0147,34.8489,34.9952,16700.0
2006-06-27 10:25:00,35.88,35.89,35.81,35.81,14400.0,34.9952,35.005,34.9269,34.9269,14400.0
2006-06-27 10:30:00,35.8,35.85,35.79,35.83,3200.0,34.9172,34.966,34.9074,34.9464,3200.0
2006-06-27 10:35:00,35.83,35.87,35.76,35.81,42900.0,34.9464,34.9855,34.8782,34.9269,42900.0
2006-06-27 10:40:00,35.78,35.81,35.71,35.77,8900.0,34.8977,34.9269,34.8294,34.8879,8900.0
2006-06-27 10:45:00,35.74,35.83,35.74,35.75,50500.0,34.8587,34.9464,34.8587,34.8684,50500.0
2006-06-27 10:50:00,35.74,35.85,35.7,35.75,35900.0,34.8587,34.966,34.8197,34.8684,35900.0
2006-06-27 10:55:00,35.74,35.79,35.74,35.79,4600.0,34.8587,34.9074,34.8587,34.9074,4600.0
2006-06-27 11:00:00,35.78,35.78,35.72,35.75,2500.0,34.8977,34.8977,34.8392,34.8684,2500.0
2006-06-27 11:05:00,35.74,35.75,35.68,35.71,6600.0,34.8587,34.8684,34.8001,34.8294,6600.0
2006-06-27 11:10:00,35.71,35.81,35.7,35.7,9800.0,34.8294,34.9269,34.8197,34.8197,9800.0
2006-06-27 11:15:00,35.7,35.77,35.7,35.77,3200.0,34.8197,34.8879,34.8197,34.8879,3200.0
2006-06-27 11:20:00,35.75,35.77,35.72,35.77,4000.0,34.8684,34.8879,34.8392,34.8879,4000.0
2006-06-27 11:25:00,35.76,35.79,35.75,35.79,2600.0,34.8782,34.9074,34.8684,34.9074,2600.0
2006-06-27 11:30:00,35.77,35.78,35.72,35.74,3900.0,34.8879,34.8977,34.8392,34.8587,3900.0
2006-06-27 11:35:00,35.74,35.77,35.74,35.75,4700.0,34.8587,34.8879,34.8587,34.8684,4700.0
2006-06-27 11:40:00,35.75,35.8,35.75,35.77,16600.0,34.8684,34.9172,34.8684,34.8879,16600.0
2006-06-27 11:45:00,35.76,35.78,35.75,35.75,3800.0,34.8782,34.8977,34.8684,34.8684,3800.0
2006-06-27 11:50:00,35.75,35.77,35.71,35.76,7300.0,34.8684,34.8879,34.8294,34.8782,7300.0
2006-06-27 11:55:00,35.76,35.78,35.75,35.75,5900.0,34.8782,34.8977,34.8684,34.8684,5900.0
2006-06-27 12:00:00,35.75,35.77,35.73,35.73,4600.0,34.8684,34.8879,34.8489,34.8489,4600.0
2006-06-27 12:05:00,35.74,35.77,35.72,35.73,5600.0,34.8587,34.8879,34.8392,34.8489,5600.0
2006-06-27 12:10:00,35.73,35.75,35.73,35.73,3900.0,34.8489,34.8684,34.8489,34.8489,3900.0
2006-06-27 12:15:00,35.73,35.79,35.7,35.78,32500.0,34.8489,34.9074,34.8197,34.8977,32500.0
2006-06-27 12:20:00,35.76,35.79,35.76,35.77,1900.0,34.8782,34.9074,34.8782,34.8879,1900.0
2006-06-27 12:25:00,35.77,35.77,35.73,35.73,2200.0,34.8879,34.8879,34.8489,34.8489,2200.0
2006-06-27 12:30:00,35.71,35.71,35.67,35.67,29700.0,34.8294,34.8294,34.7904,34.7904,29700.0
2006-06-27 12:35:00,35.67,35.67,35.61,35.62,3700.0,34.7904,34.7904,34.7319,34.7416,3700.0
2006-06-27 12:40:00,35.63,35.63,35.61,35.61,2100.0,34.7514,34.7514,34.7319,34.7319,2100.0
2006-06-27 12:45:00,35.61,35.63,35.58,35.59,4900.0,34.7319,34.7514,34.7026,34.7124,4900.0
2006-06-27 12:50:00,35.58,35.58,35.53,35.53,4100.0,34.7026,34.7026,34.6538,34.6538,4100.0
2006-06-27 12:55:00,35.53,35.57,35.52,35.54,7900.0,34.6538,34.6929,34.6441,34.6636,7900.0
2006-06-27 13:00:00,35.53,35.54,35.51,35.52,24600.0,34.6538,34.6636,34.6343,34.6441,24600.0
2006-06-27 13:05:00,35.51,35.58,35.5,35.58,26700.0,34.6343,34.7026,34.6246,34.7026,26700.0
2006-06-27 13:10:00,35.56,35.59,35.54,35.54,3600.0,34.6831,34.7124,34.6636,34.6636,3600.0
2006-06-27 13:15:00,35.55,35.56,35.53,35.53,9200.0,34.6733,34.6831,34.6538,34.6538,9200.0
2006-06-27 13:20:00,35.54,35.54,35.5,35.51,67800.0,34.6636,34.6636,34.6246,34.6343,67800.0
2006-06-27 13:25:00,35.5,35.52,35.46,35.46,11700.0,34.6246,34.6441,34.5856,34.5856,11700.0
2006-06-27 13:30:00,35.46,35.49,35.46,35.46,3800.0,34.5856,34.6148,34.5856,34.5856,3800.0
2006-06-27 13:35:00,35.46,35.47,35.43,35.46,6300.0,34.5856,34.5953,34.5563,34.5856,6300.0
2006-06-27 13:40:00,35.45,35.45,35.4,35.42,2500.0,34.5758,34.5758,34.527,34.5466,2500.0
2006-06-27 13:45:00,35.4,35.4,35.35,35.37,6100.0,34.527,34.527,34.4783,34.4978,6100.0
2006-06-27 13:50:00,35.37,35.38,35.33,35.33,7900.0,34.4978,34.5075,34.4588,34.4588,7900.0
2006-06-27 13:55:00,35.33,35.33,35.31,35.32,6900.0,34.4588,34.4588,34.4393,34.449,6900.0
2006-06-27 14:00:00,35.31,35.34,35.26,35.34,21200.0,34.4393,34.4685,34.3905,34.4685,21200.0
2006-06-27 14:05:00,35.31,35.36,35.31,35.33,9600.0,34.4393,34.488,34.4393,34.4588,9600.0
2006-06-27 14:10:00,35.33,35.36,35.33,35.35,12000.0,34.4588,34.488,34.4588,34.4783,12000.0
2006-06-27 14:15:00,35.36,35.4,35.36,35.37,8200.0,34.488,34.527,34.488,34.4978,8200.0
2006-06-27 14:20:00,35.38,35.39,35.31,35.32,16400.0,34.5075,34.5173,34.4393,34.449,16400.0
2006-06-27 14:25:00,35.32,35.32,35.28,35.31,7700.0,34.449,34.449,34.41,34.4393,7700.0
2006-06-27 14:30:00,35.31,35.35,35.28,35.29,5700.0,34.4393,34.4783,34.41,34.4198,5700.0
2006-06-27 14:35:00,35.33,35.35,35.29,35.34,33200.0,34.4588,34.4783,34.4198,34.4685,33200.0
2006-06-27 14:40:00,35.36,35.36,35.33,35.35,3900.0,34.488,34.488,34.4588,34.4783,3900.0
2006-06-27 14:45:00,35.34,35.34,35.28,35.29,5200.0,34.4685,34.4685,34.41,34.4198,5200.0
2006-06-27 14:50:00,35.3,35.3,35.2,35.2,15300.0,34.4295,34.4295,34.332,34.332,15300.0
2006-06-27 14:55:00,35.22,35.29,35.22,35.25,4800.0,34.3515,34.4198,34.3515,34.3807,4800.0
2006-06-27 15:00:00,35.27,35.3,35.24,35.3,5200.0,34.4003,34.4295,34.371,34.4295,5200.0
2006-06-27 15:05:00,35.3,35.37,35.3,35.36,6300.0,34.4295,34.4978,34.4295,34.488,6300.0
2006-06-27 15:10:00,35.34,35.38,35.33,35.34,7200.0,34.4685,34.5075,34.4588,34.4685,7200.0
2006-06-27 15:15:00,35.34,35.5,35.33,35.5,8100.0,34.4685,34.6246,34.4588,34.6246,8100.0
2006-06-27 15:20:00,35.5,35.53,35.49,35.53,22100.0,34.6246,34.6538,34.6148,34.6538,22100.0
2006-06-27 15:25:00,35.53,35.54,35.48,35.5,7200.0,34.6538,34.6636,34.6051,34.6246,7200.0
2006-06-27 15:30:00,35.5,35.53,35.49,35.5,5600.0,34.6246,34.6538,34.6148,34.6246,5600.0
2006-06-27 15:35:00,35.5,35.5,35.47,35.5,2800.0,34.6246,34.6246,34.5953,34.6246,2800.0
2006-06-27 15:40:00,35.48,35.48,35.35,35.38,8800.0,34.6051,34.6051,34.4783,34.5075,8800.0
2006-06-27 15:45:00,35.37,35.4,35.36,35.4,6000.0,34.4978,34.527,34.488,34.527,6000.0
2006-06-27 15:50:00,35.42,35.42,35.39,35.41,8000.0,34.5466,34.5466,34.5173,34.5368,8000.0
2006-06-27 15:55:00,35.42,35.44,35.34,35.34,32400.0,34.5466,34.5661,34.4685,34.4685,32400.0
2006-06-28 09:30:00,35.34,35.4,35.34,35.36,6000.0,34.4685,34.527,34.4685,34.488,6000.0
2006-06-28 09:35:00,35.35,35.55,35.35,35.44,4500.0,34.4783,34.6733,34.4783,34.5661,4500.0
2006-06-28 09:40:00,35.42,35.44,35.35,35.35,3600.0,34.5466,34.5661,34.4783,34.4783,3600.0
2006-06-28 09:45:00,35.35,35.36,35.26,35.33,5000.0,34.4783,34.488,34.3905,34.4588,5000.0
2006-06-28 09:50:00,35.4,35.49,35.38,35.49,3200.0,34.527,34.6148,34.5075,34.6148,3200.0
2006-06-28 09:55:00,35.49,35.49,35.42,35.42,3600.0,34.6148,34.6148,34.5466,34.5466,3600.0
2006-06-28 10:00:00,35.46,35.46,35.39,35.42,3600.0,34.5856,34.5856,34.5173,34.5466,3600.0
2006-06-28 10:05:00,35.37,35.47,35.36,35.43,7600.0,34.4978,34.5953,34.488,34.5563,7600.0
2006-06-28 10:10:00,35.44,35.48,35.4,35.46,1900.0,34.5661,34.6051,34.527,34.5856,1900.0
2006-06-28 10:15:00,35.43,35.44,35.39,35.41,2600.0,34.5563,34.5661,34.5173,34.5368,2600.0
2006-06-28 10:20:00,35.41,35.45,35.41,35.45,1200.0,34.5368,34.5758,34.5368,34.5758,1200.0
2006-06-28 10:25:00,35.45,35.48,35.45,35.46,1600.0,34.5758,34.6051,34.5758,34.5856,1600.0
2006-06-28 10:30:00,35.47,35.47,35.39,35.41,4700.0,34.5953,34.5953,34.5173,34.5368,4700.0
2006-06-28 10:35:00,35.43,35.45,35.39,35.41,1900.0,34.5563,34.5758,34.5173,34.5368,1900.0
2006-06-28 10:40:00,35.41,35.41,35.33,35.33,2200.0,34.5368,34.5368,34.4588,34.4588,2200.0
2006-06-28 10:45:00,35.35,35.37,35.31,35.32,2100.0,34.4783,34.4978,34.4393,34.449,2100.0
2006-06-28 10:50:00,35.31,35.32,35.25,35.32,5400.0,34.4393,34.449,34.3807,34.449,5400.0
2006-06-28 10:55:00,35.32,35.38,35.32,35.37,3000.0,34.449,34.5075,34.449,34.4978,3000.0
2006-06-28 11:00:00,35.37,35.38,35.34,35.34,2800.0,34.4978,34.5075,34.4685,34.4685,2800.0
2006-06-28 11:05:00,35.37,35.45,35.37,35.44,2900.0,34.4978,34.5758,34.4978,34.5661,2900.0
2006-06-28 11:10:00,35.44,35.49,35.43,35.46,3000.0,34.5661,34.6148,34.5563,34.5856,3000.0
2006-06-28 11:15:00,35.46,35.48,35.44,35.44,1500.0,34.5856,34.6051,34.5661,34.5661,1500.0
2006-06-28 11:20:00,35.43,35.44,35.41,35.41,2100.0,34.5563,34.5661,34.5368,34.5368,2100.0
2006-06-28 11:25:00,35.43,35.43,35.4,35.4,1500.0,34.5563,34.5563,34.527,34.527,1500.0
2006-06-28 11:30:00,35.41,35.44,35.39,35.39,1500.0,34.5368,34.5661,34.5173,34.5173,1500.0
2006-06-28 11:35:00,35.38,35.41,35.38,35.41,1000.0,34.5075,34.5368,34.5075,34.5368,1000.0
2006-06-28 11:40:00,35.41,35.42,35.41,35.42,400.0,34.5368,34.5466,34.5368,34.5466,400.0
2006-06-28 11:45:00,35.42,35.42,35.41,35.41,1400.0,34.5466,34.5466,34.5368,34.5368,1400.0
2006-06-28 11:50:00,35.41,35.46,35.4,35.42,1400.0,34.5368,34.5856,34.527,34.5466,1400.0
2006-06-28 11:55:00,35.42,35.46,35.41,35.45,2800.0,34.5466,34.5856,34.5368,34.5758,2800.0
2006-06-28 12:00:00,35.45,35.45,35.43,35.43,1100.0,34.5758,34.5758,34.5563,34.5563,1100.0
2006-06-28 12:05:00,35.44,35.44,35.42,35.43,2400.0,34.5661,34.5661,34.5466,34.5563,2400.0
2006-06-28 12:10:00,35.46,35.49,35.46,35.47,2400.0,34.5856,34.6148,34.5856,34.5953,2400.0
2006-06-28 12:15:00,35.47,35.51,35.47,35.51,3000.0,34.5953,34.6343,34.5953,34.6343,3000.0
2006-06-28 12:20:00,35.5,35.54,35.5,35.54,2500.0,34.6246,34.6636,34.6246,34.6636,2500.0
2006-06-28 12:25:00,35.55,35.56,35.52,35.55,1300.0,34.6733,34.6831,34.6441,34.6733,1300.0
2006-06-28 12:30:00,35.56,35.56,35.51,35.51,2000.0,34.6831,34.6831,34.6343,34.6343,2000.0
2006-06-28 12:35:00,35.51,35.51,35.49,35.49,900.0,34.6343,34.6343,34.6148,34.6148,900.0
2006-06-28 12:40:00,35.5,35.5,35.46,35.46,1400.0,34.6246,34.6246,34.5856,34.5856,1400.0
2006-06-28 12:45:00,35.45,35.45,35.41,35.41,1400.0,34.5758,34.5758,34.5368,34.5368,1400.0
2006-06-28 12:50:00,35.37,35.4,35.37,35.4,2000.0,34.4978,34.527,34.4978,34.527,2000.0
2006-06-28 12:55:00,35.42,35.44,35.41,35.42,900.0,34.5466,34.5661,34.5368,34.5466,900.0
2006-06-28 13:00:00,35.42,35.42,35.41,35.41,1100.0,34.5466,34.5466,34.5368,34.5368,1100.0
2006-06-28 13:05:00,35.41,35.41,35.38,35.4,1900.0,34.5368,34.5368,34.5075,34.527,1900.0
2006-06-28 13:10:00,35.39,35.4,35.38,35.39,1000.0,34.5173,34.527,34.5075,34.5173,1000.0
2006-06-28 13:15:00,35.38,35.46,35.38,35.44,15100.0,34.5075,34.5856,34.5075,34.5661,15100.0
2006-06-28 13:20:00,35.45,35.47,35.41,35.42,7400.0,34.5758,34.5953,34.5368,34.5466,7400.0
2006-06-28 13:25:00,35.43,35.43,35.39,35.39,1900.0,34.5563,34.5563,34.5173,34.5173,1900.0
2006-06-28 13:30:00,35.39,35.42,35.36,35.36,19400.0,34.5173,34.5466,34.488,34.488,19400.0
2006-06-28 13:35:00,35.34,35.34,35.28,35.32,3100.0,34.4685,34.4685,34.41,34.449,3100.0
2006-06-28 13:40:00,35.32,35.32,35.31,35.31,1900.0,34.449,34.449,34.4393,34.4393,1900.0
2006-06-28 13:45:00,35.31,35.32,35.3,35.31,700.0,34.4393,34.449,34.4295,34.4393,700.0
2006-06-28 13:50:00,35.31,35.32,35.3,35.3,2300.0,34.4393,34.449,34.4295,34.4295,2300.0
2006-06-28 13:55:00,35.32,35.33,35.32,35.33,1100.0,34.449,34.4588,34.449,34.4588,1100.0
2006-06-28 14:00:00,35.34,35.38,35.33,35.37,3000.0,34.4685,34.5075,34.4588,34.4978,3000.0
2006-06-28 14:05:00,35.36,35.37,35.34,35.37,3300.0,34.488,34.4978,34.4685,34.4978,3300.0
2006-06-28 14:10:00,35.37,35.42,35.37,35.4,3200.0,34.4978,34.5466,34.4978,34.527,3200.0
2006-06-28 14:15:00,35.42,35.43,35.4,35.4,2500.0,34.5466,34.5563,34.527,34.527,2500.0
2006-06-28 14:20:00,35.4,35.43,35.37,35.42,3600.0,34.527,34.5563,34.4978,34.5466,3600.0
2006-06-28 14:25:00,35.43,35.5,35.43,35.5,2800.0,34.5563,34.6246,34.5563,34.6246,2800.0
2006-06-28 14:30:00,35.52,35.57,35.51,35.57,3000.0,34.6441,34.6929,34.6343,34.6929,3000.0
2006-06-28 14:35:00,35.55,35.59,35.55,35.57,8000.0,34.6733,34.7124,34.6733,34.6929,8000.0
2006-06-28 14:40:00,35.57,35.63,35.56,35.61,2600.0,34.6929,34.7514,34.6831,34.7319,2600.0
2006-06-28 14:45:00,35.61,35.67,35.61,35.67,2400.0,34.7319,34.7904,34.7319,34.7904,2400.0
2006-06-28 14:50:00,35.67,35.67,35.59,35.59,2900.0,34.7904,34.7904,34.7124,34.7124,2900.0
2006-06-28 14:55:00,35.59,35.59,35.56,35.56,1900.0,34.7124,34.7124,34.6831,34.6831,1900.0
2006-06-28 15:00:00,35.57,35.59,35.56,35.59,2500.0,34.6929,34.7124,34.6831,34.7124,2500.0
2006-06-28 15:05:00,35.6,35.6,35.59,35.59,3000.0,34.7221,34.7221,34.7124,34.7124,3000.0
2006-06-28 15:10:00,35.57,35.57,35.54,35.57,3400.0,34.6929,34.6929,34.6636,34.6929,3400.0
2006-06-28 15:15:00,35.56,35.59,35.48,35.48,7500.0,34.6831,34.7124,34.6051,34.6051,7500.0
2006-06-28 15:20:00,35.49,35.56,35.48,35.56,3700.0,34.6148,34.6831,34.6051,34.6831,3700.0
2006-06-28 15:25:00,35.57,35.6,35.54,35.57,5600.0,34.6929,34.7221,34.6636,34.6929,5600.0
2006-06-28 15:30:00,35.58,35.63,35.58,35.62,5700.0,34.7026,34.7514,34.7026,34.7416,5700.0
2006-06-28 15:35:00,35.62,35.64,35.58,35.59,4600.0,34.7416,34.7611,34.7026,34.7124,4600.0
2006-06-28 15:40:00,35.6,35.6,35.54,35.54,4800.0,34.7221,34.7221,34.6636,34.6636,4800.0
2006-06-28 15:45:00,35.48,35.53,35.47,35.52,5100.0,34.6051,34.6538,34.5953,34.6441,5100.0
2006-06-28 15:50:00,35.5,35.52,35.48,35.52,7800.0,34.6246,34.6441,34.6051,34.6441,7800.0
2006-06-28 15:55:00,35.52,35.58,35.51,35.58,7200.0,34.6441,34.7026,34.6343,34.7026,7200.0
2006-06-29 09:30:00,35.69,35.75,35.68,35.7,2900.0,34.8099,34.8684,34.8001,34.8197,2900.0
2006-06-29 09:35:00,35.68,35.76,35.68,35.75,500.0,34.8001,34.8782,34.8001,34.8684,500.0
2006-06-29 09:40:00,35.75,35.8,35.7,35.8,8600.0,34.8684,34.9172,34.8197,34.9172,8600.0
2006-06-29 09:45:00,35.8,35.89,35.73,35.82,2800.0,34.9172,35.005,34.8489,34.9367,2800.0
2006-06-29 09:50:00,35.84,35.84,35.77,35.82,5700.0,34.9562,34.9562,34.8879,34.9367,5700.0
2006-06-29 09:55:00,35.82,35.93,35.82,35.91,6000.0,34.9367,35.044,34.9367,35.0245,6000.0
2006-06-29 10:00:00,35.91,35.93,35.89,35.9,4600.0,35.0245,35.044,35.005,35.0147,4600.0
2006-06-29 10:05:00,35.93,36.05,35.9,36.02,5700.0,35.044,35.161,35.0147,35.1318,5700.0
2006-06-29 10:10:00,36.01,36.03,35.97,36.02,4000.0,35.122,35.1415,35.083,35.1318,4000.0
2006-06-29 10:15:00,36.01,36.05,36.01,36.01,1800.0,35.122,35.161,35.122,35.122,1800.0
2006-06-29 10:20:00,36.01,36.01,35.96,35.97,4000.0,35.122,35.122,35.0732,35.083,4000.0
2006-06-29 10:25:00,35.99,35.99,35.91,35.91,2900.0,35.1025,35.1025,35.0245,35.0245,2900.0
2006-06-29 10:30:00,35.92,35.92,35.9,35.9,700.0,35.0342,35.0342,35.0147,35.0147,700.0
2006-06-29 10:35:00,35.89,35.89,35.84,35.88,2000.0,35.005,35.005,34.9562,34.9952,2000.0
2006-06-29 10:40:00,35.87,35.93,35.87,35.91,1800.0,34.9855,35.044,34.9855,35.0245,1800.0
2006-06-29 10:45:00,35.9,35.92,35.89,35.92,1300.0,35.0147,35.0342,35.005,35.0342,1300.0
2006-06-29 10:50:00,35.93,35.93,35.89,35.9,1400.0,35.044,35.044,35.005,35.0147,1400.0
2006-06-29 10:55:00,35.9,35.9,35.81,35.81,1300.0,35.0147,35.0147,34.9269,34.9269,1300.0
2006-06-29 11:00:00,35.8,35.82,35.8,35.82,1800.0,34.9172,34.9367,34.9172,34.9367,1800.0
2006-06-29 11:05:00,35.83,35.83,35.8,35.82,1700.0,34.9464,34.9464,34.9172,34.9367,1700.0
2006-06-29 11:10:00,35.83,35.85,35.8,35.83,1600.0,34.9464,34.966,34.9172,34.9464,1600.0
2006-06-29 11:15:00,35.83,35.83,35.78,35.82,3600.0,34.9464,34.9464,34.8977,34.9367,3600.0
2006-06-29 11:20:00,35.82,35.82,35.79,35.79,1100.0,34.9367,34.9367,34.9074,34.9074,1100.0
2006-06-29 11:25:00,35.78,35.78,35.67,35.67,5100.0,34.8977,34.8977,34.7904,34.7904,5100.0
2006-06-29 11:30:00,35.67,35.7,35.67,35.7,1400.0,34.7904,34.8197,34.7904,34.8197,1400.0
2006-06-29 11:35:00,35.7,35.7,35.64,35.64,1300.0,34.8197,34.8197,34.7611,34.7611,1300.0
2006-06-29 11:40:00,35.64,35.66,35.58,35.58,2000.0,34.7611,34.7806,34.7026,34.7026,2000.0
2006-06-29 11:45:00,35.59,35.61,35.58,35.58,1200.0,34.7124,34.7319,34.7026,34.7026,1200.0
2006-06-29 11:50:00,35.6,35.61,35.55,35.56,1400.0,34.7221,34.7319,34.6733,34.6831,1400.0
2006-06-29 11:55:00,35.56,35.56,35.54,35.55,900.0,34.6831,34.6831,34.6636,34.6733,900.0
2006-06-29 12:00:00,35.56,35.56,35.52,35.55,600.0,34.6831,34.6831,34.6441,34.6733,600.0
2006-06-29 12:05:00,35.55,35.6,35.55,35.6,2200.0,34.6733,34.7221,34.6733,34.7221,2200.0
2006-06-29 12:10:00,35.61,35.67,35.61,35.67,3000.0,34.7319,34.7904,34.7319,34.7904,3000.0
2006-06-29 12:15:00,35.7,35.76,35.68,35.76,9200.0,34.8197,34.8782,34.8001,34.8782,9200.0
2006-06-29 12:20:00,35.74,35.78,35.74,35.78,3700.0,34.8587,34.8977,34.8587,34.8977,3700.0
2006-06-29 12:25:00,35.75,35.75,35.73,35.73,1400.0,34.8684,34.8684,34.8489,34.8489,1400.0
2006-06-29 12:30:00,35.69,35.69,35.66,35.66,1100.0,34.8099,34.8099,34.7806,34.7806,1100.0
2006-06-29 12:35:00,35.64,35.64,35.6,35.6,1800.0,34.7611,34.7611,34.7221,34.7221,1800.0
2006-06-29 12:40:00,35.6,35.61,35.56,35.56,1700.0,34.7221,34.7319,34.6831,34.6831,1700.0
2006-06-29 12:45:00,35.56,35.56,35.51,35.51,2100.0,34.6831,34.6831,34.6343,34.6343,2100.0
2006-06-29 12:50:00,35.5,35.51,35.46,35.46,1500.0,34.6246,34.6343,34.5856,34.5856,1500.0
2006-06-29 12:55:00,35.47,35.49,35.42,35.45,3100.0,34.5953,34.6148,34.5466,34.5758,3100.0
2006-06-29 13:00:00,35.43,35.44,35.42,35.43,800.0,34.5563,34.5661,34.5466,34.5563,800.0
2006-06-29 13:05:00,35.45,35.47,35.42,35.47,2900.0,34.5758,34.5953,34.5466,34.5953,2900.0
2006-06-29 13:10:00,35.5,35.54,35.5,35.5,4000.0,34.6246,34.6636,34.6246,34.6246,4000.0
2006-06-29 13:15:00,35.5,35.52,35.48,35.48,1700.0,34.6246,34.6441,34.6051,34.6051,1700.0
2006-06-29 13:20:00,35.49,35.5,35.47,35.5,1500.0,34.6148,34.6246,34.5953,34.6246,1500.0
2006-06-29 13:25:00,35.5,35.51,35.49,35.51,2300.0,34.6246,34.6343,34.6148,34.6343,2300.0
2006-06-29 13:30:00,35.5,35.55,35.5,35.55,2400.0,34.6246,34.6733,34.6246,34.6733,2400.0
2006-06-29 13:35:00,35.51,35.51,35.46,35.47,3100.0,34.6343,34.6343,34.5856,34.5953,3100.0
2006-06-29 13:40:00,35.46,35.48,35.46,35.47,3100.0,34.5856,34.6051,34.5856,34.5953,3100.0
2006-06-29 13:45:00,35.48,35.48,35.46,35.46,1900.0,34.6051,34.6051,34.5856,34.5856,1900.0
2006-06-29 13:50:00,35.46,35.48,35.45,35.46,3900.0,34.5856,34.6051,34.5758,34.5856,3900.0
2006-06-29 13:55:00,35.47,35.47,35.41,35.44,1800.0,34.5953,34.5953,34.5368,34.5661,1800.0
2006-06-29 14:00:00,35.44,35.5,35.44,35.5,3000.0,34.5661,34.6246,34.5661,34.6246,3000.0
2006-06-29 14:05:00,35.49,35.5,35.49,35.5,8400.0,34.6148,34.6246,34.6148,34.6246,8400.0
2006-06-29 14:10:00,35.5,35.5,35.47,35.47,3500.0,34.6246,34.6246,34.5953,34.5953,3500.0
2006-06-29 14:15:00,35.47,35.63,35.46,35.63,16900.0,34.5953,34.7514,34.5856,34.7514,16900.0
2006-06-29 14:20:00,35.66,35.83,35.66,35.77,3300.0,34.7806,34.9464,34.7806,34.8879,3300.0
2006-06-29 14:25:00,35.8,35.82,35.71,35.71,8700.0,34.9172,34.9367,34.8294,34.8294,8700.0
2006-06-29 14:30:00,35.71,35.79,35.66,35.76,8200.0,34.8294,34.9074,34.7806,34.8782,8200.0
2006-06-29 14:35:00,35.77,35.81,35.69,35.81,4400.0,34.8879,34.9269,34.8099,34.9269,4400.0
2006-06-29 14:40:00,35.81,35.91,35.8,35.88,8000.0,34.9269,35.0245,34.9172,34.9952,8000.0
2006-06-29 14:45:00,35.92,36.12,35.92,36.08,9300.0,35.0342,35.2293,35.0342,35.1903,9300.0
2006-06-29 14:50:00,36.05,36.13,36.05,36.13,5800.0,35.161,35.239,35.161,35.239,5800.0
2006-06-29 14:55:00,36.14,36.2,36.1,36.1,3400.0,35.2488,35.3073,35.2098,35.2098,3400.0
2006-06-29 15:00:00,36.09,36.11,35.98,36.04,10800.0,35.2,35.2195,35.0927,35.1513,10800.0
2006-06-29 15:05:00,36.06,36.07,36.0,36.02,4300.0,35.1708,35.1805,35.1123,35.1318,4300.0
2006-06-29 15:10:00,36.03,36.07,35.98,35.98,1800.0,35.1415,35.1805,35.0927,35.0927,1800.0
2006-06-29 15:15:00,36.0,36.02,35.97,35.98,1700.0,35.1123,35.1318,35.083,35.0927,1700.0
2006-06-29 15:20:00,36.0,36.05,35.97,36.05,5500.0,35.1123,35.161,35.083,35.161,5500.0
2006-06-29 15:25:00,36.04,36.12,36.01,36.12,6100.0,35.1513,35.2293,35.122,35.2293,6100.0
2006-06-29 15:30:00,36.13,36.14,36.05,36.07,6100.0,35.239,35.2488,35.161,35.1805,6100.0
2006-06-29 15:35:00,36.06,36.07,36.02,36.07,5900.0,35.1708,35.1805,35.1318,35.1805,5900.0
2006-06-29 15:40:00,36.07,36.16,36.07,36.16,17000.0,35.1805,35.2683,35.1805,35.2683,17000.0
2006-06-29 15:45:00,36.16,36.33,36.15,36.26,20900.0,35.2683,35.4341,35.2586,35.3658,20900.0
2006-06-29 15:50:00,36.24,36.29,36.2,36.27,30700.0,35.3463,35.3951,35.3073,35.3756,30700.0
2006-06-29 15:55:00,36.25,36.31,36.24,36.29,34600.0,35.3561,35.4146,35.3463,35.3951,34600.0
2006-06-30 09:30:00,36.27,36.35,36.27,36.34,12300.0,35.3756,35.4536,35.3756,35.4439,12300.0
2006-06-30 09:35:00,36.34,36.34,36.26,36.33,2100.0,35.4439,35.4439,35.3658,35.4341,2100.0
2006-06-30 09:40:00,36.34,36.47,36.34,36.46,2900.0,35.4439,35.5707,35.4439,35.5609,2900.0
2006-06-30 09:45:00,36.45,36.45,36.29,36.29,4200.0,35.5512,35.5512,35.3951,35.3951,4200.0
2006-06-30 09:50:00,36.31,36.49,36.31,36.48,4700.0,35.4146,35.5902,35.4146,35.5804,4700.0
2006-06-30 09:55:00,36.45,36.45,36.33,36.36,7300.0,35.5512,35.5512,35.4341,35.4634,7300.0
2006-06-30 10:00:00,36.41,36.48,36.33,36.36,4100.0,35.5121,35.5804,35.4341,35.4634,4100.0
2006-06-30 10:05:00,36.36,36.48,36.36,36.48,5100.0,35.4634,35.5804,35.4634,35.5804,5100.0
2006-06-30 10:10:00,36.48,36.55,36.47,36.53,31700.0,35.5804,35.6487,35.5707,35.6292,31700.0
2006-06-30 10:15:00,36.53,36.59,36.52,36.55,6800.0,35.6292,35.6877,35.6194,35.6487,6800.0
2006-06-30 10:20:00,36.55,36.64,36.55,36.63,12800.0,35.6487,35.7365,35.6487,35.7267,12800.0
2006-06-30 10:25:00,36.6,36.63,36.6,36.62,3500.0,35.6975,35.7267,35.6975,35.717,3500.0
2006-06-30 10:30:00,36.64,36.64,36.6,36.63,2400.0,35.7365,35.7365,35.6975,35.7267,2400.0
2006-06-30 10:35:00,36.62,36.64,36.58,36.58,8400.0,35.717,35.7365,35.678,35.678,8400.0
2006-06-30 10:40:00,36.58,36.58,36.53,36.56,4300.0,35.678,35.678,35.6292,35.6584,4300.0
2006-06-30 10:45:00,36.55,36.55,36.5,36.5,17500.0,35.6487,35.6487,35.5999,35.5999,17500.0
2006-06-30 10:50:00,36.45,36.46,36.41,36.44,4200.0,35.5512,35.5609,35.5121,35.5414,4200.0
2006-06-30 10:55:00,36.44,36.5,36.44,36.5,2900.0,35.5414,35.5999,35.5414,35.5999,2900.0
2006-06-30 11:00:00,36.5,36.5,36.49,36.5,4300.0,35.5999,35.5999,35.5902,35.5999,4300.0
2006-06-30 11:05:00,36.5,36.5,36.44,36.49,4100.0,35.5999,35.5999,35.5414,35.5902,4100.0
2006-06-30 11:10:00,36.49,36.5,36.49,36.5,6300.0,35.5902,35.5999,35.5902,35.5999,6300.0
2006-06-30 11:15:00,36.5,36.54,36.49,36.52,5900.0,35.5999,35.6389,35.5902,35.6194,5900.0
2006-06-30 11:20:00,36.52,36.54,36.52,36.53,2100.0,35.6194,35.6389,35.6194,35.6292,2100.0
2006-06-30 11:25:00,36.5,36.52,36.48,36.48,2300.0,35.5999,35.6194,35.5804,35.5804,2300.0
2006-06-30 11:30:00,36.44,36.45,36.42,36.44,2000.0,35.5414,35.5512,35.5219,35.5414,2000.0
2006-06-30 11:35:00,36.44,36.44,36.32,36.33,2500.0,35.5414,35.5414,35.4244,35.4341,2500.0
2006-06-30 11:40:00,36.33,36.4,36.33,36.4,3200.0,35.4341,35.5024,35.4341,35.5024,3200.0
2006-06-30 11:45:00,36.4,36.41,36.4,36.41,2100.0,35.5024,35.5121,35.5024,35.5121,2100.0
2006-06-30 11:50:00,36.4,36.4,36.35,36.38,1800.0,35.5024,35.5024,35.4536,35.4829,1800.0
2006-06-30 11:55:00,36.39,36.45,36.39,36.45,4200.0,35.4926,35.5512,35.4926,35.5512,4200.0
2006-06-30 12:00:00,36.46,36.47,36.44,36.45,2700.0,35.5609,35.5707,35.5414,35.5512,2700.0
2006-06-30 12:05:00,36.43,36.44,36.35,36.37,2900.0,35.5316,35.5414,35.4536,35.4731,2900.0
2006-06-30 12:10:00,36.37,36.37,36.35,36.37,2700.0,35.4731,35.4731,35.4536,35.4731,2700.0
2006-06-30 12:15:00,36.38,36.39,36.35,36.35,1500.0,35.4829,35.4926,35.4536,35.4536,1500.0
2006-06-30 12:20:00,36.36,36.37,36.34,36.36,3200.0,35.4634,35.4731,35.4439,35.4634,3200.0
2006-06-30 12:25:00,36.37,36.37,36.31,36.31,1500.0,35.4731,35.4731,35.4146,35.4146,1500.0
2006-06-30 12:30:00,36.31,36.34,36.31,36.31,1400.0,35.4146,35.4439,35.4146,35.4146,1400.0
2006-06-30 12:35:00,36.3,36.3,36.27,36.29,2600.0,35.4049,35.4049,35.3756,35.3951,2600.0
2006-06-30 12:40:00,36.29,36.33,36.29,36.33,1200.0,35.3951,35.4341,35.3951,35.4341,1200.0
2006-06-30 12:45:00,36.32,36.32,36.3,36.32,3600.0,35.4244,35.4244,35.4049,35.4244,3600.0
2006-06-30 12:50:00,36.33,36.33,36.29,36.29,2400.0,35.4341,35.4341,35.3951,35.3951,2400.0
2006-06-30 12:55:00,36.28,36.29,36.28,36.28,1300.0,35.3853,35.3951,35.3853,35.3853,1300.0
2006-06-30 13:00:00,36.27,36.28,36.26,36.27,2200.0,35.3756,35.3853,35.3658,35.3756,2200.0
2006-06-30 13:05:00,36.26,36.31,36.25,36.31,2400.0,35.3658,35.4146,35.3561,35.4146,2400.0
2006-06-30 13:10:00,36.31,36.31,36.26,36.28,900.0,35.4146,35.4146,35.3658,35.3853,900.0
2006-06-30 13:15:00,36.28,36.28,36.24,36.24,800.0,35.3853,35.3853,35.3463,35.3463,800.0
2006-06-30 13:20:00,36.25,36.34,36.25,36.34,5400.0,35.3561,35.4439,35.3561,35.4439,5400.0
2006-06-30 13:25:00,36.35,36.37,36.33,36.34,2300.0,35.4536,35.4731,35.4341,35.4439,2300.0
2006-06-30 13:30:00,36.32,36.32,36.24,36.25,2500.0,35.4244,35.4244,35.3463,35.3561,2500.0
2006-06-30 13:35:00,36.23,36.23,36.17,36.17,3100.0,35.3366,35.3366,35.2781,35.2781,3100.0
2006-06-30 13:40:00,36.18,36.2,36.18,36.2,1100.0,35.2878,35.3073,35.2878,35.3073,1100.0
2006-06-30 13:45:00,36.18,36.2,36.17,36.19,1700.0,35.2878,35.3073,35.2781,35.2976,1700.0
2006-06-30 13:50:00,36.17,36.17,36.15,36.15,3000.0,35.2781,35.2781,35.2586,35.2586,3000.0
2006-06-30 13:55:00,36.15,36.19,36.15,36.18,2800.0,35.2586,35.2976,35.2586,35.2878,2800.0
2006-06-30 14:00:00,36.18,36.18,36.14,36.17,2600.0,35.2878,35.2878,35.2488,35.2781,2600.0
2006-06-30 14:05:00,36.17,36.24,36.17,36.21,2000.0,35.2781,35.3463,35.2781,35.3171,2000.0
2006-06-30 14:10:00,36.22,36.22,36.2,36.2,1000.0,35.3268,35.3268,35.3073,35.3073,1000.0
2006-06-30 14:15:00,36.2,36.2,36.14,36.15,3000.0,35.3073,35.3073,35.2488,35.2586,3000.0
2006-06-30 14:20:00,36.15,36.18,36.15,36.18,2200.0,35.2586,35.2878,35.2586,35.2878,2200.0
2006-06-30 14:25:00,36.16,36.19,36.16,36.18,2200.0,35.2683,35.2976,35.2683,35.2878,2200.0
2006-06-30 14:30:00,36.18,36.18,36.17,36.18,1300.0,35.2878,35.2878,35.2781,35.2878,1300.0
2006-06-30 14:35:00,36.17,36.19,36.17,36.19,2200.0,35.2781,35.2976,35.2781,35.2976,2200.0
2006-06-30 14:40:00,36.2,36.22,36.2,36.22,1400.0,35.3073,35.3268,35.3073,35.3268,1400.0
2006-06-30 14:45:00,36.22,36.23,36.2,36.2,2000.0,35.3268,35.3366,35.3073,35.3073,2000.0
2006-06-30 14:50:00,36.2,36.21,36.19,36.21,900.0,35.3073,35.3171,35.2976,35.3171,900.0
2006-06-30 14:55:00,36.19,36.21,36.19,36.21,1300.0,35.2976,35.3171,35.2976,35.3171,1300.0
2006-06-30 15:00:00,36.19,36.2,36.17,36.18,1800.0,35.2976,35.3073,35.2781,35.2878,1800.0
2006-06-30 15:05:00,36.2,36.23,36.18,36.23,3300.0,35.3073,35.3366,35.2878,35.3366,3300.0
2006-06-30 15:10:00,36.24,36.27,36.19,36.19,4700.0,35.3463,35.3756,35.2976,35.2976,4700.0
2006-06-30 15:15:00,36.19,36.23,36.19,36.2,1300.0,35.2976,35.3366,35.2976,35.3073,1300.0
2006-06-30 15:20:00,36.19,36.26,36.19,36.25,3600.0,35.2976,35.3658,35.2976,35.3561,3600.0
2006-06-30 15:25:00,36.25,36.25,36.19,36.19,4700.0,35.3561,35.3561,35.2976,35.2976,4700.0
2006-06-30 15:30:00,36.17,36.2,36.16,36.17,3100.0,35.2781,35.3073,35.2683,35.2781,3100.0
2006-06-30 15:35:00,36.19,36.22,36.17,36.22,5200.0,35.2976,35.3268,35.2781,35.3268,5200.0
2006-06-30 15:40:00,36.22,36.24,36.2,36.22,7000.0,35.3268,35.3463,35.3073,35.3268,7000.0
2006-06-30 15:45:00,36.23,36.38,36.23,36.35,23100.0,35.3366,35.4829,35.3366,35.4536,23100.0
2006-06-30 15:50:00,36.38,36.4,36.34,36.4,24800.0,35.4829,35.5024,35.4439,35.5024,24800.0
2006-06-30 15:55:00,36.41,36.42,36.37,36.38,32800.0,35.5121,35.5219,35.4731,35.4829,32800.0
2006-07-03 09:30:00,36.27,36.28,36.25,36.26,11400.0,35.3756,35.3853,35.3561,35.3658,11400.0
2006-07-03 09:35:00,36.26,36.28,36.15,36.19,8300.0,35.3658,35.3853,35.2586,35.2976,8300.0
2006-07-03 09:40:00,36.2,36.34,36.19,36.19,1900.0,35.3073,35.4439,35.2976,35.2976,1900.0
2006-07-03 09:45:00,36.21,36.28,36.18,36.28,1500.0,35.3171,35.3853,35.2878,35.3853,1500.0
2006-07-03 09:50:00,36.27,36.27,36.2,36.2,3300.0,35.3756,35.3756,35.3073,35.3073,3300.0
2006-07-03 09:55:00,36.21,36.24,36.21,36.24,2200.0,35.3171,35.3463,35.3171,35.3463,2200.0
2006-07-03 10:00:00,36.16,36.17,36.1,36.11,3500.0,35.2683,35.2781,35.2098,35.2195,3500.0
2006-07-03 10:05:00,36.12,36.14,36.1,36.13,3000.0,35.2293,35.2488,35.2098,35.239,3000.0
2006-07-03 10:10:00,36.14,36.14,36.1,36.12,2300.0,35.2488,35.2488,35.2098,35.2293,2300.0
2006-07-03 10:15:00,36.1,36.1,36.06,36.06,1500.0,35.2098,35.2098,35.1708,35.1708,1500.0
2006-07-03 10:20:00,36.07,36.18,36.07,36.16,4400.0,35.1805,35.2878,35.1805,35.2683,4400.0
2006-07-03 10:25:00,36.16,36.16,36.07,36.07,3700.0,35.2683,35.2683,35.1805,35.1805,3700.0
2006-07-03 10:30:00,36.07,36.1,36.07,36.1,12200.0,35.1805,35.2098,35.1805,35.2098,12200.0
2006-07-03 10:35:00,36.09,36.09,36.03,36.04,2900.0,35.2,35.2,35.1415,35.1513,2900.0
2006-07-03 10:40:00,36.06,36.1,36.06,36.09,2200.0,35.1708,35.2098,35.1708,35.2,2200.0
2006-07-03 10:45:00,36.09,36.11,36.07,36.11,6600.0,35.2,35.2195,35.1805,35.2195,6600.0
2006-07-03 10:50:00,36.08,36.11,36.07,36.07,8900.0,35.1903,35.2195,35.1805,35.1805,8900.0
2006-07-03 10:55:00,36.07,36.07,36.07,36.07,1600.0,35.1805,35.1805,35.1805,35.1805,1600.0
2006-07-03 11:00:00,36.07,36.08,36.07,36.07,1500.0,35.1805,35.1903,35.1805,35.1805,1500.0
2006-07-03 11:05:00,36.07,36.09,36.07,36.07,2400.0,35.1805,35.2,35.1805,35.1805,2400.0
2006-07-03 11:10:00,36.06,36.12,36.05,36.12,1600.0,35.1708,35.2293,35.161,35.2293,1600.0
2006-07-03 11:15:00,36.17,36.22,36.16,36.2,4600.0,35.2781,35.3268,35.2683,35.3073,4600.0
2006-07-03 11:20:00,36.2,36.2,36.17,36.17,2200.0,35.3073,35.3073,35.2781,35.2781,2200.0
2006-07-03 11:25:00,36.17,36.17,36.11,36.12,1500.0,35.2781,35.2781,35.2195,35.2293,1500.0
2006-07-03 11:30:00,36.11,36.11,36.09,36.09,700.0,35.2195,35.2195,35.2,35.2,700.0
2006-07-03 11:35:00,36.09,36.12,36.09,36.11,1300.0,35.2,35.2293,35.2,35.2195,1300.0
2006-07-03 11:40:00,36.13,36.14,36.1,36.11,1200.0,35.239,35.2488,35.2098,35.2195,1200.0
2006-07-03 11:45:00,36.11,36.11,36.09,36.1,1700.0,35.2195,35.2195,35.2,35.2098,1700.0
2006-07-03 11:50:00,36.1,36.1,36.09,36.09,1400.0,35.2098,35.2098,35.2,35.2,1400.0
2006-07-03 11:55:00,36.06,36.08,36.03,36.05,5000.0,35.1708,35.1903,35.1415,35.161,5000.0
2006-07-03 12:00:00,36.05,36.06,36.05,36.05,1300.0,35.161,35.1708,35.161,35.161,1300.0
2006-07-03 12:05:00,36.06,36.12,36.06,36.1,3000.0,35.1708,35.2293,35.1708,35.2098,3000.0
2006-07-03 12:10:00,36.09,36.09,36.06,36.07,1900.0,35.2,35.2,35.1708,35.1805,1900.0
2006-07-03 12:15:00,36.06,36.06,36.02,36.02,3400.0,35.1708,35.1708,35.1318,35.1318,3400.0
2006-07-03 12:20:00,36.03,36.05,36.03,36.05,800.0,35.1415,35.161,35.1415,35.161,800.0
2006-07-03 12:25:00,36.05,36.07,36.02,36.02,3200.0,35.161,35.1805,35.1318,35.1318,3200.0
2006-07-03 12:30:00,36.03,36.03,36.02,36.02,2000.0,35.1415,35.1415,35.1318,35.1318,2000.0
2006-07-03 12:35:00,36.03,36.04,36.03,36.04,1900.0,35.1415,35.1513,35.1415,35.1513,1900.0
2006-07-03 12:40:00,36.04,36.05,36.04,36.05,900.0,35.1513,35.161,35.1513,35.161,900.0
2006-07-03 12:45:00,36.08,36.08,35.97,35.97,10000.0,35.1903,35.1903,35.083,35.083,10000.0
2006-07-03 12:50:00,36.0,36.0,35.96,35.97,4500.0,35.1123,35.1123,35.0732,35.083,4500.0
2006-07-03 12:55:00,35.97,36.02,35.94,36.02,5900.0,35.083,35.1318,35.0537,35.1318,5900.0
2006-07-03 13:00:00,36.02,36.02,36.02,36.02,1000.0,35.1318,35.1318,35.1318,35.1318,1000.0
2006-07-03 13:05:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:10:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:15:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:20:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:25:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:35:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:40:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:45:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:50:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:55:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:00:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:05:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:10:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:15:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:20:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:25:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:35:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:40:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:45:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:50:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:55:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:00:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:05:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:10:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:15:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:20:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:25:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:35:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:40:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:45:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:50:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:55:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-05 09:30:00,35.76,35.8,35.72,35.72,8900.0,34.8782,34.9172,34.8392,34.8392,8900.0
2006-07-05 09:35:00,35.72,35.72,35.5,35.62,10500.0,34.8392,34.8392,34.6246,34.7416,10500.0
2006-07-05 09:40:00,35.62,35.66,35.45,35.54,11000.0,34.7416,34.7806,34.5758,34.6636,11000.0
2006-07-05 09:45:00,35.54,35.57,35.47,35.47,5300.0,34.6636,34.6929,34.5953,34.5953,5300.0
2006-07-05 09:50:00,35.48,35.48,35.29,35.29,9100.0,34.6051,34.6051,34.4198,34.4198,9100.0
2006-07-05 09:55:00,35.28,35.32,35.18,35.32,32300.0,34.41,34.449,34.3125,34.449,32300.0
2006-07-05 10:00:00,35.27,35.39,35.27,35.33,6400.0,34.4003,34.5173,34.4003,34.4588,6400.0
2006-07-05 10:05:00,35.3,35.3,35.13,35.17,12100.0,34.4295,34.4295,34.2637,34.3027,12100.0
2006-07-05 10:10:00,35.16,35.33,35.1,35.28,17000.0,34.293,34.4588,34.2344,34.41,17000.0
2006-07-05 10:15:00,35.25,35.27,35.12,35.25,14900.0,34.3807,34.4003,34.254,34.3807,14900.0
2006-07-05 10:20:00,35.25,35.26,35.1,35.16,13500.0,34.3807,34.3905,34.2344,34.293,13500.0
2006-07-05 10:25:00,35.17,35.19,35.07,35.11,15300.0,34.3027,34.3222,34.2052,34.2442,15300.0
2006-07-05 10:30:00,35.1,35.16,35.08,35.14,14900.0,34.2344,34.293,34.2149,34.2735,14900.0
2006-07-05 10:35:00,35.14,35.14,35.0,35.07,16000.0,34.2735,34.2735,34.1369,34.2052,16000.0
2006-07-05 10:40:00,35.06,35.08,34.94,35.05,13400.0,34.1954,34.2149,34.0784,34.1857,13400.0
2006-07-05 10:45:00,35.05,35.05,34.93,34.97,6800.0,34.1857,34.1857,34.0686,34.1077,6800.0
2006-07-05 10:50:00,34.97,34.97,34.92,34.93,10700.0,34.1077,34.1077,34.0589,34.0686,10700.0
2006-07-05 10:55:00,34.95,34.99,34.95,34.99,5300.0,34.0881,34.1272,34.0881,34.1272,5300.0
2006-07-05 11:00:00,34.99,35.05,34.96,35.05,3500.0,34.1272,34.1857,34.0979,34.1857,3500.0
2006-07-05 11:05:00,35.05,35.2,35.05,35.17,5500.0,34.1857,34.332,34.1857,34.3027,5500.0
2006-07-05 11:10:00,35.17,35.24,35.17,35.21,4200.0,34.3027,34.371,34.3027,34.3417,4200.0
2006-07-05 11:15:00,35.2,35.22,35.18,35.21,2400.0,34.332,34.3515,34.3125,34.3417,2400.0
2006-07-05 11:20:00,35.21,35.26,35.2,35.23,4900.0,34.3417,34.3905,34.332,34.3612,4900.0
2006-07-05 11:25:00,35.22,35.25,35.2,35.2,2200.0,34.3515,34.3807,34.332,34.332,2200.0
2006-07-05 11:30:00,35.17,35.28,35.17,35.28,4100.0,34.3027,34.41,34.3027,34.41,4100.0
2006-07-05 11:35:00,35.28,35.33,35.27,35.28,2400.0,34.41,34.4588,34.4003,34.41,2400.0
2006-07-05 11:40:00,35.28,35.31,35.28,35.31,4500.0,34.41,34.4393,34.41,34.4393,4500.0
2006-07-05 11:45:00,35.33,35.38,35.31,35.33,4200.0,34.4588,34.5075,34.4393,34.4588,4200.0
2006-07-05 11:50:00,35.33,35.33,35.3,35.3,3800.0,34.4588,34.4588,34.4295,34.4295,3800.0
2006-07-05 11:55:00,35.3,35.36,35.3,35.36,2200.0,34.4295,34.488,34.4295,34.488,2200.0
2006-07-05 12:00:00,35.36,35.36,35.32,35.33,2700.0,34.488,34.488,34.449,34.4588,2700.0
2006-07-05 12:05:00,35.33,35.36,35.3,35.36,3600.0,34.4588,34.488,34.4295,34.488,3600.0
2006-07-05 12:10:00,35.37,35.39,35.35,35.38,2800.0,34.4978,34.5173,34.4783,34.5075,2800.0
2006-07-05 12:15:00,35.35,35.35,35.32,35.35,1700.0,34.4783,34.4783,34.449,34.4783,1700.0
2006-07-05 12:20:00,35.35,35.37,35.33,35.33,3500.0,34.4783,34.4978,34.4588,34.4588,3500.0
2006-07-05 12:25:00,35.35,35.39,35.35,35.35,2000.0,34.4783,34.5173,34.4783,34.4783,2000.0
2006-07-05 12:30:00,35.39,35.39,35.36,35.37,4600.0,34.5173,34.5173,34.488,34.4978,4600.0
2006-07-05 12:35:00,35.37,35.39,35.33,35.36,3900.0,34.4978,34.5173,34.4588,34.488,3900.0
2006-07-05 12:40:00,35.39,35.47,35.39,35.45,3500.0,34.5173,34.5953,34.5173,34.5758,3500.0
2006-07-05 12:45:00,35.42,35.45,35.4,35.4,4500.0,34.5466,34.5758,34.527,34.527,4500.0
2006-07-05 12:50:00,35.41,35.41,35.37,35.38,3600.0,34.5368,34.5368,34.4978,34.5075,3600.0
2006-07-05 12:55:00,35.37,35.4,35.36,35.39,8600.0,34.4978,34.527,34.488,34.5173,8600.0
2006-07-05 13:00:00,35.39,35.39,35.37,35.37,900.0,34.5173,34.5173,34.4978,34.4978,900.0
2006-07-05 13:05:00,35.36,35.36,35.31,35.31,3600.0,34.488,34.488,34.4393,34.4393,3600.0
2006-07-05 13:10:00,35.31,35.35,35.3,35.34,1900.0,34.4393,34.4783,34.4295,34.4685,1900.0
2006-07-05 13:15:00,35.35,35.36,35.34,35.35,1500.0,34.4783,34.488,34.4685,34.4783,1500.0
2006-07-05 13:20:00,35.37,35.4,35.37,35.38,1500.0,34.4978,34.527,34.4978,34.5075,1500.0
2006-07-05 13:25:00,35.38,35.38,35.35,35.35,4400.0,34.5075,34.5075,34.4783,34.4783,4400.0
2006-07-05 13:30:00,35.35,35.38,35.35,35.38,48000.0,34.4783,34.5075,34.4783,34.5075,48000.0
2006-07-05 13:35:00,35.39,35.4,35.36,35.36,4300.0,34.5173,34.527,34.488,34.488,4300.0
2006-07-05 13:40:00,35.36,35.38,35.36,35.36,7600.0,34.488,34.5075,34.488,34.488,7600.0
2006-07-05 13:45:00,35.36,35.39,35.36,35.38,13900.0,34.488,34.5173,34.488,34.5075,13900.0
2006-07-05 13:50:00,35.37,35.39,35.37,35.38,2100.0,34.4978,34.5173,34.4978,34.5075,2100.0
2006-07-05 13:55:00,35.39,35.39,35.32,35.32,4800.0,34.5173,34.5173,34.449,34.449,4800.0
2006-07-05 14:00:00,35.34,35.36,35.33,35.34,2400.0,34.4685,34.488,34.4588,34.4685,2400.0
2006-07-05 14:05:00,35.33,35.35,35.32,35.35,2000.0,34.4588,34.4783,34.449,34.4783,2000.0
2006-07-05 14:10:00,35.33,35.35,35.33,35.34,2200.0,34.4588,34.4783,34.4588,34.4685,2200.0
2006-07-05 14:15:00,35.34,35.36,35.32,35.36,2300.0,34.4685,34.488,34.449,34.488,2300.0
2006-07-05 14:20:00,35.35,35.38,35.35,35.36,5000.0,34.4783,34.5075,34.4783,34.488,5000.0
2006-07-05 14:25:00,35.36,35.36,35.34,35.34,3600.0,34.488,34.488,34.4685,34.4685,3600.0
2006-07-05 14:30:00,35.34,35.4,35.34,35.4,2800.0,34.4685,34.527,34.4685,34.527,2800.0
2006-07-05 14:35:00,35.4,35.42,35.32,35.36,24200.0,34.527,34.5466,34.449,34.488,24200.0
2006-07-05 14:40:00,35.35,35.4,35.33,35.37,12000.0,34.4783,34.527,34.4588,34.4978,12000.0
2006-07-05 14:45:00,35.35,35.35,35.31,35.33,3700.0,34.4783,34.4783,34.4393,34.4588,3700.0
2006-07-05 14:50:00,35.32,35.33,35.31,35.31,2100.0,34.449,34.4588,34.4393,34.4393,2100.0
2006-07-05 14:55:00,35.33,35.35,35.32,35.35,3400.0,34.4588,34.4783,34.449,34.4783,3400.0
2006-07-05 15:00:00,35.32,35.35,35.31,35.31,6100.0,34.449,34.4783,34.4393,34.4393,6100.0
2006-07-05 15:05:00,35.3,35.34,35.25,35.27,25200.0,34.4295,34.4685,34.3807,34.4003,25200.0
2006-07-05 15:10:00,35.28,35.3,35.24,35.26,17200.0,34.41,34.4295,34.371,34.3905,17200.0
2006-07-05 15:15:00,35.27,35.3,35.25,35.27,21000.0,34.4003,34.4295,34.3807,34.4003,21000.0
2006-07-05 15:20:00,35.27,35.33,35.27,35.33,21200.0,34.4003,34.4588,34.4003,34.4588,21200.0
2006-07-05 15:25:00,35.31,35.36,35.3,35.32,11800.0,34.4393,34.488,34.4295,34.449,11800.0
2006-07-05 15:30:00,35.33,35.33,35.29,35.29,23300.0,34.4588,34.4588,34.4198,34.4198,23300.0
2006-07-05 15:35:00,35.29,35.3,35.25,35.29,9200.0,34.4198,34.4295,34.3807,34.4198,9200.0
2006-07-05 15:40:00,35.28,35.28,35.22,35.22,11900.0,34.41,34.41,34.3515,34.3515,11900.0
2006-07-05 15:45:00,35.23,35.34,35.22,35.33,9600.0,34.3612,34.4685,34.3515,34.4588,9600.0
2006-07-05 15:50:00,35.32,35.36,35.32,35.36,21500.0,34.449,34.488,34.449,34.488,21500.0
2006-07-05 15:55:00,35.35,35.35,35.3,35.32,52200.0,34.4783,34.4783,34.4295,34.449,52200.0
2006-07-06 09:30:00,35.33,35.33,35.33,35.33,5900.0,34.4588,34.4588,34.4588,34.4588,5900.0
2006-07-06 09:35:00,35.32,35.37,35.32,35.33,1800.0,34.449,34.4978,34.449,34.4588,1800.0
2006-07-06 09:40:00,35.38,35.44,35.33,35.33,2800.0,34.5075,34.5661,34.4588,34.4588,2800.0
2006-07-06 09:45:00,35.38,35.46,35.38,35.46,600.0,34.5075,34.5856,34.5075,34.5856,600.0
2006-07-06 09:50:00,35.48,35.49,35.44,35.49,1900.0,34.6051,34.6148,34.5661,34.6148,1900.0
2006-07-06 09:55:00,35.46,35.46,35.35,35.35,1600.0,34.5856,34.5856,34.4783,34.4783,1600.0
2006-07-06 10:00:00,35.36,35.43,35.27,35.28,3200.0,34.488,34.5563,34.4003,34.41,3200.0
2006-07-06 10:05:00,35.27,35.42,35.25,35.42,9100.0,34.4003,34.5466,34.3807,34.5466,9100.0
2006-07-06 10:10:00,35.41,35.47,35.4,35.47,23700.0,34.5368,34.5953,34.527,34.5953,23700.0
2006-07-06 10:15:00,35.47,35.5,35.47,35.5,2400.0,34.5953,34.6246,34.5953,34.6246,2400.0
2006-07-06 10:20:00,35.5,35.58,35.5,35.55,17100.0,34.6246,34.7026,34.6246,34.6733,17100.0
2006-07-06 10:25:00,35.6,35.6,35.49,35.55,10500.0,34.7221,34.7221,34.6148,34.6733,10500.0
2006-07-06 10:30:00,35.53,35.54,35.36,35.36,12300.0,34.6538,34.6636,34.488,34.488,12300.0
2006-07-06 10:35:00,35.41,35.47,35.41,35.45,16300.0,34.5368,34.5953,34.5368,34.5758,16300.0
2006-07-06 10:40:00,35.45,35.45,35.31,35.4,12300.0,34.5758,34.5758,34.4393,34.527,12300.0
2006-07-06 10:45:00,35.43,35.45,35.26,35.28,11300.0,34.5563,34.5758,34.3905,34.41,11300.0
2006-07-06 10:50:00,35.28,35.29,35.27,35.28,1600.0,34.41,34.4198,34.4003,34.41,1600.0
2006-07-06 10:55:00,35.26,35.26,35.15,35.19,9600.0,34.3905,34.3905,34.2832,34.3222,9600.0
2006-07-06 11:00:00,35.19,35.24,35.19,35.21,4900.0,34.3222,34.371,34.3222,34.3417,4900.0
2006-07-06 11:05:00,35.21,35.26,35.21,35.25,1400.0,34.3417,34.3905,34.3417,34.3807,1400.0
2006-07-06 11:10:00,35.27,35.35,35.27,35.35,7100.0,34.4003,34.4783,34.4003,34.4783,7100.0
2006-07-06 11:15:00,35.35,35.35,35.27,35.27,3200.0,34.4783,34.4783,34.4003,34.4003,3200.0
2006-07-06 11:20:00,35.27,35.27,35.17,35.17,3500.0,34.4003,34.4003,34.3027,34.3027,3500.0
2006-07-06 11:25:00,35.17,35.25,35.17,35.24,10500.0,34.3027,34.3807,34.3027,34.371,10500.0
2006-07-06 11:30:00,35.21,35.22,35.11,35.12,12500.0,34.3417,34.3515,34.2442,34.254,12500.0
2006-07-06 11:35:00,35.13,35.13,35.08,35.09,6700.0,34.2637,34.2637,34.2149,34.2247,6700.0
2006-07-06 11:40:00,35.1,35.15,35.09,35.15,2700.0,34.2344,34.2832,34.2247,34.2832,2700.0
2006-07-06 11:45:00,35.16,35.16,35.11,35.13,1000.0,34.293,34.293,34.2442,34.2637,1000.0
2006-07-06 11:50:00,35.11,35.11,35.02,35.02,9400.0,34.2442,34.2442,34.1564,34.1564,9400.0
2006-07-06 11:55:00,35.03,35.05,35.03,35.05,5200.0,34.1662,34.1857,34.1662,34.1857,5200.0
2006-07-06 12:00:00,35.04,35.11,35.04,35.11,2600.0,34.1759,34.2442,34.1759,34.2442,2600.0
2006-07-06 12:05:00,35.11,35.11,35.09,35.1,2300.0,34.2442,34.2442,34.2247,34.2344,2300.0
2006-07-06 12:10:00,35.1,35.11,35.07,35.07,2200.0,34.2344,34.2442,34.2052,34.2052,2200.0
2006-07-06 12:15:00,35.06,35.06,34.99,35.02,28600.0,34.1954,34.1954,34.1272,34.1564,28600.0
2006-07-06 12:20:00,35.02,35.06,35.02,35.05,4300.0,34.1564,34.1954,34.1564,34.1857,4300.0
2006-07-06 12:25:00,35.07,35.11,35.07,35.11,3900.0,34.2052,34.2442,34.2052,34.2442,3900.0
2006-07-06 12:30:00,35.11,35.16,35.1,35.15,3700.0,34.2442,34.293,34.2344,34.2832,3700.0
2006-07-06 12:35:00,35.11,35.14,35.11,35.13,16500.0,34.2442,34.2735,34.2442,34.2637,16500.0
2006-07-06 12:40:00,35.13,35.15,35.05,35.11,9200.0,34.2637,34.2832,34.1857,34.2442,9200.0
2006-07-06 12:45:00,35.15,35.15,35.13,35.13,2400.0,34.2832,34.2832,34.2637,34.2637,2400.0
2006-07-06 12:50:00,35.14,35.24,35.14,35.24,1100.0,34.2735,34.371,34.2735,34.371,1100.0
2006-07-06 12:55:00,35.25,35.27,35.2,35.23,3400.0,34.3807,34.4003,34.332,34.3612,3400.0
2006-07-06 13:00:00,35.27,35.27,35.26,35.26,700.0,34.4003,34.4003,34.3905,34.3905,700.0
2006-07-06 13:05:00,35.26,35.28,35.25,35.28,1100.0,34.3905,34.41,34.3807,34.41,1100.0
2006-07-06 13:10:00,35.27,35.28,35.23,35.23,2300.0,34.4003,34.41,34.3612,34.3612,2300.0
2006-07-06 13:15:00,35.24,35.25,35.23,35.23,2300.0,34.371,34.3807,34.3612,34.3612,2300.0
2006-07-06 13:20:00,35.24,35.24,35.19,35.22,3500.0,34.371,34.371,34.3222,34.3515,3500.0
2006-07-06 13:25:00,35.22,35.24,35.22,35.23,3700.0,34.3515,34.371,34.3515,34.3612,3700.0
2006-07-06 13:30:00,35.22,35.23,35.2,35.2,1100.0,34.3515,34.3612,34.332,34.332,1100.0
2006-07-06 13:35:00,35.19,35.2,35.18,35.19,1600.0,34.3222,34.332,34.3125,34.3222,1600.0
2006-07-06 13:40:00,35.21,35.23,35.21,35.23,900.0,34.3417,34.3612,34.3417,34.3612,900.0
2006-07-06 13:45:00,35.24,35.27,35.22,35.22,1800.0,34.371,34.4003,34.3515,34.3515,1800.0
2006-07-06 13:50:00,35.22,35.25,35.18,35.18,2000.0,34.3515,34.3807,34.3125,34.3125,2000.0
2006-07-06 13:55:00,35.15,35.18,35.12,35.17,3200.0,34.2832,34.3125,34.254,34.3027,3200.0
2006-07-06 14:00:00,35.16,35.19,35.15,35.16,4000.0,34.293,34.3222,34.2832,34.293,4000.0
2006-07-06 14:05:00,35.15,35.21,35.15,35.21,6000.0,34.2832,34.3417,34.2832,34.3417,6000.0
2006-07-06 14:10:00,35.18,35.18,35.1,35.12,1500.0,34.3125,34.3125,34.2344,34.254,1500.0
2006-07-06 14:15:00,35.11,35.18,35.11,35.16,4600.0,34.2442,34.3125,34.2442,34.293,4600.0
2006-07-06 14:20:00,35.15,35.18,35.15,35.18,4600.0,34.2832,34.3125,34.2832,34.3125,4600.0
2006-07-06 14:25:00,35.16,35.18,35.16,35.16,1300.0,34.293,34.3125,34.293,34.293,1300.0
2006-07-06 14:30:00,35.16,35.16,35.03,35.05,7000.0,34.293,34.293,34.1662,34.1857,7000.0
2006-07-06 14:35:00,35.03,35.13,35.03,35.13,5100.0,34.1662,34.2637,34.1662,34.2637,5100.0
2006-07-06 14:40:00,35.1,35.14,35.1,35.12,1200.0,34.2344,34.2735,34.2344,34.254,1200.0
2006-07-06 14:45:00,35.12,35.16,35.11,35.13,4000.0,34.254,34.293,34.2442,34.2637,4000.0
2006-07-06 14:50:00,35.13,35.17,35.12,35.17,3300.0,34.2637,34.3027,34.254,34.3027,3300.0
2006-07-06 14:55:00,35.16,35.16,35.15,35.15,1200.0,34.293,34.293,34.2832,34.2832,1200.0
2006-07-06 15:00:00,35.15,35.15,35.03,35.05,8800.0,34.2832,34.2832,34.1662,34.1857,8800.0
2006-07-06 15:05:00,35.08,35.13,35.05,35.13,13100.0,34.2149,34.2637,34.1857,34.2637,13100.0
2006-07-06 15:10:00,35.14,35.17,35.12,35.17,2400.0,34.2735,34.3027,34.254,34.3027,2400.0
2006-07-06 15:15:00,35.17,35.17,35.16,35.17,4000.0,34.3027,34.3027,34.293,34.3027,4000.0
2006-07-06 15:20:00,35.16,35.17,35.15,35.15,2900.0,34.293,34.3027,34.2832,34.2832,2900.0
2006-07-06 15:25:00,35.15,35.18,35.11,35.14,2700.0,34.2832,34.3125,34.2442,34.2735,2700.0
2006-07-06 15:30:00,35.12,35.16,35.11,35.15,5300.0,34.254,34.293,34.2442,34.2832,5300.0
2006-07-06 15:35:00,35.15,35.2,35.15,35.19,3800.0,34.2832,34.332,34.2832,34.3222,3800.0
2006-07-06 15:40:00,35.19,35.25,35.19,35.2,2000.0,34.3222,34.3807,34.3222,34.332,2000.0
2006-07-06 15:45:00,35.2,35.23,35.18,35.18,1900.0,34.332,34.3612,34.3125,34.3125,1900.0
2006-07-06 15:50:00,35.19,35.2,35.17,35.19,4400.0,34.3222,34.332,34.3027,34.3222,4400.0
2006-07-06 15:55:00,35.19,35.22,35.16,35.2,15800.0,34.3222,34.3515,34.293,34.332,15800.0
2006-07-07 09:30:00,35.15,35.23,35.15,35.2,5000.0,34.2832,34.3612,34.2832,34.332,5000.0
2006-07-07 09:35:00,35.27,35.27,35.06,35.12,4100.0,34.4003,34.4003,34.1954,34.254,4100.0
2006-07-07 09:40:00,35.24,35.35,35.2,35.21,3800.0,34.371,34.4783,34.332,34.3417,3800.0
2006-07-07 09:45:00,35.23,35.27,35.17,35.17,2900.0,34.3612,34.4003,34.3027,34.3027,2900.0
2006-07-07 09:50:00,35.15,35.3,35.15,35.25,5900.0,34.2832,34.4295,34.2832,34.3807,5900.0
2006-07-07 09:55:00,35.25,35.27,35.24,35.25,2800.0,34.3807,34.4003,34.371,34.3807,2800.0
2006-07-07 10:00:00,35.24,35.28,35.23,35.23,4300.0,34.371,34.41,34.3612,34.3612,4300.0
2006-07-07 10:05:00,35.23,35.33,35.23,35.31,4400.0,34.3612,34.4588,34.3612,34.4393,4400.0
2006-07-07 10:10:00,35.29,35.41,35.29,35.4,2800.0,34.4198,34.5368,34.4198,34.527,2800.0
2006-07-07 10:15:00,35.4,35.47,35.39,35.42,12400.0,34.527,34.5953,34.5173,34.5466,12400.0
2006-07-07 10:20:00,35.44,35.45,35.41,35.41,2800.0,34.5661,34.5758,34.5368,34.5368,2800.0
2006-07-07 10:25:00,35.39,35.39,35.37,35.39,2000.0,34.5173,34.5173,34.4978,34.5173,2000.0
2006-07-07 10:30:00,35.39,35.4,35.36,35.36,9900.0,34.5173,34.527,34.488,34.488,9900.0
2006-07-07 10:35:00,35.35,35.35,35.32,35.33,5400.0,34.4783,34.4783,34.449,34.4588,5400.0
2006-07-07 10:40:00,35.32,35.4,35.32,35.4,4500.0,34.449,34.527,34.449,34.527,4500.0
2006-07-07 10:45:00,35.38,35.43,35.38,35.43,1100.0,34.5075,34.5563,34.5075,34.5563,1100.0
2006-07-07 10:50:00,35.42,35.43,35.41,35.43,2200.0,34.5466,34.5563,34.5368,34.5563,2200.0
2006-07-07 10:55:00,35.42,35.42,35.38,35.38,4800.0,34.5466,34.5466,34.5075,34.5075,4800.0
2006-07-07 11:00:00,35.38,35.42,35.31,35.31,4900.0,34.5075,34.5466,34.4393,34.4393,4900.0
2006-07-07 11:05:00,35.32,35.35,35.31,35.35,11500.0,34.449,34.4783,34.4393,34.4783,11500.0
2006-07-07 11:10:00,35.35,35.37,35.33,35.36,24300.0,34.4783,34.4978,34.4588,34.488,24300.0
2006-07-07 11:15:00,35.36,35.4,35.36,35.4,10800.0,34.488,34.527,34.488,34.527,10800.0
2006-07-07 11:20:00,35.4,35.41,35.35,35.4,38500.0,34.527,34.5368,34.4783,34.527,38500.0
2006-07-07 11:25:00,35.41,35.41,35.4,35.4,1600.0,34.5368,34.5368,34.527,34.527,1600.0
2006-07-07 11:30:00,35.39,35.4,35.39,35.4,6100.0,34.5173,34.527,34.5173,34.527,6100.0
2006-07-07 11:35:00,35.4,35.4,35.4,35.4,5900.0,34.527,34.527,34.527,34.527,5900.0
2006-07-07 11:40:00,35.4,35.4,35.35,35.39,19500.0,34.527,34.527,34.4783,34.5173,19500.0
2006-07-07 11:45:00,35.37,35.37,35.31,35.33,4800.0,34.4978,34.4978,34.4393,34.4588,4800.0
2006-07-07 11:50:00,35.34,35.35,35.28,35.28,2500.0,34.4685,34.4783,34.41,34.41,2500.0
2006-07-07 11:55:00,35.3,35.3,35.27,35.27,2800.0,34.4295,34.4295,34.4003,34.4003,2800.0
2006-07-07 12:00:00,35.26,35.29,35.25,35.29,2100.0,34.3905,34.4198,34.3807,34.4198,2100.0
2006-07-07 12:05:00,35.28,35.28,35.25,35.26,28100.0,34.41,34.41,34.3807,34.3905,28100.0
2006-07-07 12:10:00,35.25,35.25,35.25,35.25,3300.0,34.3807,34.3807,34.3807,34.3807,3300.0
2006-07-07 12:15:00,35.26,35.27,35.25,35.25,2000.0,34.3905,34.4003,34.3807,34.3807,2000.0
2006-07-07 12:20:00,35.27,35.29,35.25,35.28,6700.0,34.4003,34.4198,34.3807,34.41,6700.0
2006-07-07 12:25:00,35.29,35.31,35.28,35.31,1000.0,34.4198,34.4393,34.41,34.4393,1000.0
2006-07-07 12:30:00,35.3,35.31,35.24,35.24,3800.0,34.4295,34.4393,34.371,34.371,3800.0
2006-07-07 12:35:00,35.25,35.29,35.2,35.26,46500.0,34.3807,34.4198,34.332,34.3905,46500.0
2006-07-07 12:40:00,35.24,35.27,35.24,35.27,2400.0,34.371,34.4003,34.371,34.4003,2400.0
2006-07-07 12:45:00,35.27,35.27,35.24,35.25,28500.0,34.4003,34.4003,34.371,34.3807,28500.0
2006-07-07 12:50:00,35.25,35.27,35.25,35.25,1100.0,34.3807,34.4003,34.3807,34.3807,1100.0
2006-07-07 12:55:00,35.25,35.25,35.2,35.2,5100.0,34.3807,34.3807,34.332,34.332,5100.0
2006-07-07 13:00:00,35.18,35.24,35.17,35.22,5000.0,34.3125,34.371,34.3027,34.3515,5000.0
2006-07-07 13:05:00,35.21,35.21,35.2,35.21,4600.0,34.3417,34.3417,34.332,34.3417,4600.0
2006-07-07 13:10:00,35.22,35.22,35.2,35.21,7300.0,34.3515,34.3515,34.332,34.3417,7300.0
2006-07-07 13:15:00,35.22,35.22,35.18,35.18,12500.0,34.3515,34.3515,34.3125,34.3125,12500.0
2006-07-07 13:20:00,35.18,35.18,35.16,35.16,5000.0,34.3125,34.3125,34.293,34.293,5000.0
2006-07-07 13:25:00,35.16,35.17,35.16,35.17,2300.0,34.293,34.3027,34.293,34.3027,2300.0
2006-07-07 13:30:00,35.18,35.18,35.17,35.18,4700.0,34.3125,34.3125,34.3027,34.3125,4700.0
2006-07-07 13:35:00,35.18,35.24,35.18,35.19,3500.0,34.3125,34.371,34.3125,34.3222,3500.0
2006-07-07 13:40:00,35.19,35.19,35.16,35.18,2000.0,34.3222,34.3222,34.293,34.3125,2000.0
2006-07-07 13:45:00,35.19,35.19,35.17,35.18,1200.0,34.3222,34.3222,34.3027,34.3125,1200.0
2006-07-07 13:50:00,35.19,35.2,35.17,35.19,22000.0,34.3222,34.332,34.3027,34.3222,22000.0
2006-07-07 13:55:00,35.19,35.2,35.18,35.18,1600.0,34.3222,34.332,34.3125,34.3125,1600.0
2006-07-07 14:00:00,35.18,35.25,35.17,35.25,2000.0,34.3125,34.3807,34.3027,34.3807,2000.0
2006-07-07 14:05:00,35.25,35.28,35.23,35.23,4200.0,34.3807,34.41,34.3612,34.3612,4200.0
2006-07-07 14:10:00,35.21,35.22,35.18,35.18,2600.0,34.3417,34.3515,34.3125,34.3125,2600.0
2006-07-07 14:15:00,35.18,35.21,35.15,35.17,2200.0,34.3125,34.3417,34.2832,34.3027,2200.0
2006-07-07 14:20:00,35.15,35.19,35.14,35.16,1800.0,34.2832,34.3222,34.2735,34.293,1800.0
2006-07-07 14:25:00,35.14,35.2,35.14,35.2,3500.0,34.2735,34.332,34.2735,34.332,3500.0
2006-07-07 14:30:00,35.21,35.22,35.15,35.15,2400.0,34.3417,34.3515,34.2832,34.2832,2400.0
2006-07-07 14:35:00,35.15,35.15,35.05,35.1,6300.0,34.2832,34.2832,34.1857,34.2344,6300.0
2006-07-07 14:40:00,35.1,35.11,35.08,35.08,22000.0,34.2344,34.2442,34.2149,34.2149,22000.0
2006-07-07 14:45:00,35.1,35.1,35.01,35.01,4200.0,34.2344,34.2344,34.1467,34.1467,4200.0
2006-07-07 14:50:00,35.02,35.03,35.0,35.01,4500.0,34.1564,34.1662,34.1369,34.1467,4500.0
2006-07-07 14:55:00,35.01,35.03,35.0,35.03,9900.0,34.1467,34.1662,34.1369,34.1662,9900.0
2006-07-07 15:00:00,35.03,35.12,35.02,35.11,8500.0,34.1662,34.254,34.1564,34.2442,8500.0
2006-07-07 15:05:00,35.1,35.11,35.05,35.06,3900.0,34.2344,34.2442,34.1857,34.1954,3900.0
2006-07-07 15:10:00,35.01,35.03,35.0,35.03,6700.0,34.1467,34.1662,34.1369,34.1662,6700.0
2006-07-07 15:15:00,35.03,35.08,35.03,35.08,3400.0,34.1662,34.2149,34.1662,34.2149,3400.0
2006-07-07 15:20:00,35.07,35.12,35.05,35.05,9100.0,34.2052,34.254,34.1857,34.1857,9100.0
2006-07-07 15:25:00,35.05,35.11,35.04,35.05,2500.0,34.1857,34.2442,34.1759,34.1857,2500.0
2006-07-07 15:30:00,35.05,35.1,35.05,35.1,3700.0,34.1857,34.2344,34.1857,34.2344,3700.0
2006-07-07 15:35:00,35.09,35.09,35.0,35.04,5700.0,34.2247,34.2247,34.1369,34.1759,5700.0
2006-07-07 15:40:00,35.04,35.11,35.03,35.09,5700.0,34.1759,34.2442,34.1662,34.2247,5700.0
2006-07-07 15:45:00,35.1,35.11,35.01,35.07,6400.0,34.2344,34.2442,34.1467,34.2052,6400.0
2006-07-07 15:50:00,35.07,35.12,35.07,35.11,14700.0,34.2052,34.254,34.2052,34.2442,14700.0
2006-07-07 15:55:00,35.12,35.13,35.07,35.1,10300.0,34.254,34.2637,34.2052,34.2344,10300.0
2006-07-10 09:30:00,35.12,35.15,35.12,35.13,3700.0,34.254,34.2832,34.254,34.2637,3700.0
2006-07-10 09:35:00,35.17,35.2,35.16,35.2,300.0,34.3027,34.332,34.293,34.332,300.0
2006-07-10 09:40:00,35.24,35.28,35.17,35.2,1500.0,34.371,34.41,34.3027,34.332,1500.0
2006-07-10 09:45:00,35.26,35.27,35.22,35.22,3700.0,34.3905,34.4003,34.3515,34.3515,3700.0
2006-07-10 09:50:00,35.26,35.27,35.26,35.27,800.0,34.3905,34.4003,34.3905,34.4003,800.0
2006-07-10 09:55:00,35.28,35.3,35.26,35.26,1700.0,34.41,34.4295,34.3905,34.3905,1700.0
2006-07-10 10:00:00,35.27,35.32,35.27,35.31,5000.0,34.4003,34.449,34.4003,34.4393,5000.0
2006-07-10 10:05:00,35.31,35.31,35.29,35.3,4900.0,34.4393,34.4393,34.4198,34.4295,4900.0
2006-07-10 10:10:00,35.3,35.31,35.3,35.3,1100.0,34.4295,34.4393,34.4295,34.4295,1100.0
2006-07-10 10:15:00,35.3,35.3,35.26,35.26,800.0,34.4295,34.4295,34.3905,34.3905,800.0
2006-07-10 10:20:00,35.29,35.29,35.29,35.29,300.0,34.4198,34.4198,34.4198,34.4198,300.0
2006-07-10 10:25:00,35.28,35.3,35.28,35.3,900.0,34.41,34.4295,34.41,34.4295,900.0
2006-07-10 10:30:00,35.3,35.31,35.26,35.26,1100.0,34.4295,34.4393,34.3905,34.3905,1100.0
2006-07-10 10:35:00,35.29,35.29,35.24,35.24,700.0,34.4198,34.4198,34.371,34.371,700.0
2006-07-10 10:40:00,35.24,35.29,35.19,35.29,5700.0,34.371,34.4198,34.3222,34.4198,5700.0
2006-07-10 10:45:00,35.28,35.3,35.27,35.29,1700.0,34.41,34.4295,34.4003,34.4198,1700.0
2006-07-10 10:50:00,35.29,35.31,35.29,35.31,2800.0,34.4198,34.4393,34.4198,34.4393,2800.0
2006-07-10 10:55:00,35.31,35.32,35.28,35.3,2100.0,34.4393,34.449,34.41,34.4295,2100.0
2006-07-10 11:00:00,35.29,35.32,35.25,35.29,11200.0,34.4198,34.449,34.3807,34.4198,11200.0
2006-07-10 11:05:00,35.26,35.26,35.22,35.23,900.0,34.3905,34.3905,34.3515,34.3612,900.0
2006-07-10 11:10:00,35.23,35.23,35.17,35.17,3500.0,34.3612,34.3612,34.3027,34.3027,3500.0
2006-07-10 11:15:00,35.17,35.18,35.16,35.18,1000.0,34.3027,34.3125,34.293,34.3125,1000.0
2006-07-10 11:20:00,35.17,35.17,35.15,35.16,2200.0,34.3027,34.3027,34.2832,34.293,2200.0
2006-07-10 11:25:00,35.16,35.17,35.15,35.17,3200.0,34.293,34.3027,34.2832,34.3027,3200.0
2006-07-10 11:30:00,35.18,35.18,35.15,35.15,500.0,34.3125,34.3125,34.2832,34.2832,500.0
2006-07-10 11:35:00,35.15,35.15,35.08,35.08,1300.0,34.2832,34.2832,34.2149,34.2149,1300.0
2006-07-10 11:40:00,35.07,35.08,35.06,35.06,2700.0,34.2052,34.2149,34.1954,34.1954,2700.0
2006-07-10 11:45:00,35.06,35.1,35.06,35.1,3100.0,34.1954,34.2344,34.1954,34.2344,3100.0
2006-07-10 11:50:00,35.08,35.08,35.08,35.08,1000.0,34.2149,34.2149,34.2149,34.2149,1000.0
2006-07-10 11:55:00,35.08,35.09,35.07,35.08,3300.0,34.2149,34.2247,34.2052,34.2149,3300.0
2006-07-10 12:00:00,35.08,35.08,35.04,35.08,10700.0,34.2149,34.2149,34.1759,34.2149,10700.0
2006-07-10 12:05:00,35.04,35.07,35.0,35.01,13600.0,34.1759,34.2052,34.1369,34.1467,13600.0
2006-07-10 12:10:00,35.0,35.02,35.0,35.0,3100.0,34.1369,34.1564,34.1369,34.1369,3100.0
2006-07-10 12:15:00,35.0,35.03,35.0,35.0,9900.0,34.1369,34.1662,34.1369,34.1369,9900.0
2006-07-10 12:20:00,35.03,35.03,35.01,35.01,600.0,34.1662,34.1662,34.1467,34.1467,600.0
2006-07-10 12:25:00,35.01,35.04,35.0,35.01,3200.0,34.1467,34.1759,34.1369,34.1467,3200.0
2006-07-10 12:30:00,35.0,35.03,35.0,35.03,5900.0,34.1369,34.1662,34.1369,34.1662,5900.0
2006-07-10 12:35:00,35.01,35.01,35.0,35.0,1100.0,34.1467,34.1467,34.1369,34.1369,1100.0
2006-07-10 12:40:00,35.0,35.06,34.93,34.97,22100.0,34.1369,34.1954,34.0686,34.1077,22100.0
2006-07-10 12:45:00,34.96,35.01,34.96,35.01,4500.0,34.0979,34.1467,34.0979,34.1467,4500.0
2006-07-10 12:50:00,35.03,35.08,35.01,35.01,1600.0,34.1662,34.2149,34.1467,34.1467,1600.0
2006-07-10 12:55:00,35.01,35.01,34.98,35.01,2500.0,34.1467,34.1467,34.1174,34.1467,2500.0
2006-07-10 13:00:00,35.0,35.0,34.98,34.98,2900.0,34.1369,34.1369,34.1174,34.1174,2900.0
2006-07-10 13:05:00,34.98,35.0,34.98,35.0,1600.0,34.1174,34.1369,34.1174,34.1369,1600.0
2006-07-10 13:10:00,34.98,35.0,34.98,34.98,4200.0,34.1174,34.1369,34.1174,34.1174,4200.0
2006-07-10 13:15:00,35.01,35.01,34.97,34.98,3500.0,34.1467,34.1467,34.1077,34.1174,3500.0
2006-07-10 13:20:00,34.98,35.0,34.98,35.0,1300.0,34.1174,34.1369,34.1174,34.1369,1300.0
2006-07-10 13:25:00,34.97,35.0,34.97,35.0,1100.0,34.1077,34.1369,34.1077,34.1369,1100.0
2006-07-10 13:30:00,34.99,35.0,34.96,35.0,5200.0,34.1272,34.1369,34.0979,34.1369,5200.0
2006-07-10 13:35:00,34.99,35.0,34.96,35.0,5200.0,34.1272,34.1369,34.0979,34.1369,5200.0
2006-07-10 13:40:00,35.0,35.0,34.98,34.99,2600.0,34.1369,34.1369,34.1174,34.1272,2600.0
2006-07-10 13:45:00,34.99,35.01,34.99,34.99,1500.0,34.1272,34.1467,34.1272,34.1272,1500.0
2006-07-10 13:50:00,35.01,35.01,34.99,34.99,1100.0,34.1467,34.1467,34.1272,34.1272,1100.0
2006-07-10 13:55:00,34.99,35.0,34.97,34.99,4000.0,34.1272,34.1369,34.1077,34.1272,4000.0
2006-07-10 14:00:00,34.97,35.01,34.97,34.99,700.0,34.1077,34.1467,34.1077,34.1272,700.0
2006-07-10 14:05:00,34.98,35.0,34.97,34.97,2300.0,34.1174,34.1369,34.1077,34.1077,2300.0
2006-07-10 14:10:00,34.97,35.0,34.97,35.0,1600.0,34.1077,34.1369,34.1077,34.1369,1600.0
2006-07-10 14:15:00,35.01,35.01,34.97,35.01,5200.0,34.1467,34.1467,34.1077,34.1467,5200.0
2006-07-10 14:20:00,35.0,35.0,34.97,35.0,5200.0,34.1369,34.1369,34.1077,34.1369,5200.0
2006-07-10 14:25:00,34.98,35.04,34.97,35.0,2800.0,34.1174,34.1759,34.1077,34.1369,2800.0
2006-07-10 14:30:00,34.97,35.0,34.92,35.0,15300.0,34.1077,34.1369,34.0589,34.1369,15300.0
2006-07-10 14:35:00,35.0,35.0,34.97,35.0,11200.0,34.1369,34.1369,34.1077,34.1369,11200.0
2006-07-10 14:40:00,34.99,35.0,34.98,35.0,6400.0,34.1272,34.1369,34.1174,34.1369,6400.0
2006-07-10 14:45:00,35.0,35.0,34.99,34.99,1900.0,34.1369,34.1369,34.1272,34.1272,1900.0
2006-07-10 14:50:00,35.0,35.02,34.98,34.98,23700.0,34.1369,34.1564,34.1174,34.1174,23700.0
2006-07-10 14:55:00,34.98,35.03,34.98,34.99,4300.0,34.1174,34.1662,34.1174,34.1272,4300.0
2006-07-10 15:00:00,34.99,35.04,34.98,35.04,12100.0,34.1272,34.1759,34.1174,34.1759,12100.0
2006-07-10 15:05:00,35.04,35.04,34.97,35.0,46700.0,34.1759,34.1759,34.1077,34.1369,46700.0
2006-07-10 15:10:00,35.01,35.02,35.01,35.02,2300.0,34.1467,34.1564,34.1467,34.1564,2300.0
2006-07-10 15:15:00,35.0,35.1,35.0,35.08,8100.0,34.1369,34.2344,34.1369,34.2149,8100.0
2006-07-10 15:20:00,35.07,35.09,35.04,35.07,5800.0,34.2052,34.2247,34.1759,34.2052,5800.0
2006-07-10 15:25:00,35.08,35.08,35.04,35.04,6900.0,34.2149,34.2149,34.1759,34.1759,6900.0
2006-07-10 15:30:00,35.03,35.05,35.0,35.01,8000.0,34.1662,34.1857,34.1369,34.1467,8000.0
2006-07-10 15:35:00,35.02,35.03,35.0,35.03,4100.0,34.1564,34.1662,34.1369,34.1662,4100.0
2006-07-10 15:40:00,35.02,35.02,35.0,35.01,2100.0,34.1564,34.1564,34.1369,34.1467,2100.0
2006-07-10 15:45:00,35.0,35.02,35.0,35.01,6300.0,34.1369,34.1564,34.1369,34.1467,6300.0
2006-07-10 15:50:00,35.01,35.05,35.01,35.05,1800.0,34.1467,34.1857,34.1467,34.1857,1800.0
2006-07-10 15:55:00,35.04,35.05,35.0,35.01,5600.0,34.1759,34.1857,34.1369,34.1467,5600.0
2006-07-11 09:30:00,35.03,35.1,35.03,35.07,41100.0,34.1662,34.2344,34.1662,34.2052,41100.0
2006-07-11 09:35:00,35.13,35.19,35.13,35.19,1700.0,34.2637,34.3222,34.2637,34.3222,1700.0
2006-07-11 09:40:00,35.18,35.29,35.17,35.26,11200.0,34.3125,34.4198,34.3027,34.3905,11200.0
2006-07-11 09:45:00,35.26,35.26,35.07,35.13,10500.0,34.3905,34.3905,34.2052,34.2637,10500.0
2006-07-11 09:50:00,35.14,35.2,35.06,35.06,3400.0,34.2735,34.332,34.1954,34.1954,3400.0
2006-07-11 09:55:00,35.1,35.11,35.04,35.05,2500.0,34.2344,34.2442,34.1759,34.1857,2500.0
2006-07-11 10:00:00,35.08,35.08,35.0,35.0,12800.0,34.2149,34.2149,34.1369,34.1369,12800.0
2006-07-11 10:05:00,34.99,35.08,34.99,35.02,4800.0,34.1272,34.2149,34.1272,34.1564,4800.0
2006-07-11 10:10:00,35.02,35.05,34.99,35.01,1400.0,34.1564,34.1857,34.1272,34.1467,1400.0
2006-07-11 10:15:00,35.01,35.04,35.01,35.02,1400.0,34.1467,34.1759,34.1467,34.1564,1400.0
2006-07-11 10:20:00,35.05,35.06,35.03,35.06,1900.0,34.1857,34.1954,34.1662,34.1954,1900.0
2006-07-11 10:25:00,35.08,35.09,35.05,35.05,1100.0,34.2149,34.2247,34.1857,34.1857,1100.0
2006-07-11 10:30:00,35.04,35.04,34.99,35.0,4300.0,34.1759,34.1759,34.1272,34.1369,4300.0
2006-07-11 10:35:00,35.01,35.04,35.0,35.03,7300.0,34.1467,34.1759,34.1369,34.1662,7300.0
2006-07-11 10:40:00,35.03,35.1,35.03,35.05,21800.0,34.1662,34.2344,34.1662,34.1857,21800.0
2006-07-11 10:45:00,35.02,35.04,35.01,35.04,3400.0,34.1564,34.1759,34.1467,34.1759,3400.0
2006-07-11 10:50:00,35.04,35.05,35.0,35.0,1900.0,34.1759,34.1857,34.1369,34.1369,1900.0
2006-07-11 10:55:00,35.0,35.0,34.98,35.0,2600.0,34.1369,34.1369,34.1174,34.1369,2600.0
2006-07-11 11:00:00,35.02,35.04,35.01,35.04,1600.0,34.1564,34.1759,34.1467,34.1759,1600.0
2006-07-11 11:05:00,35.04,35.06,35.03,35.05,1800.0,34.1759,34.1954,34.1662,34.1857,1800.0
2006-07-11 11:10:00,35.05,35.1,35.05,35.08,1500.0,34.1857,34.2344,34.1857,34.2149,1500.0
2006-07-11 11:15:00,35.09,35.09,34.98,34.99,4300.0,34.2247,34.2247,34.1174,34.1272,4300.0
2006-07-11 11:20:00,35.01,35.01,34.99,35.0,2400.0,34.1467,34.1467,34.1272,34.1369,2400.0
2006-07-11 11:25:00,35.01,35.05,35.0,35.05,1900.0,34.1467,34.1857,34.1369,34.1857,1900.0
2006-07-11 11:30:00,35.05,35.05,35.02,35.02,1900.0,34.1857,34.1857,34.1564,34.1564,1900.0
2006-07-11 11:35:00,35.03,35.1,35.02,35.08,12300.0,34.1662,34.2344,34.1564,34.2149,12300.0
2006-07-11 11:40:00,35.09,35.1,35.09,35.1,1400.0,34.2247,34.2344,34.2247,34.2344,1400.0
2006-07-11 11:45:00,35.09,35.11,35.09,35.11,1600.0,34.2247,34.2442,34.2247,34.2442,1600.0
2006-07-11 11:50:00,35.09,35.09,35.07,35.07,2700.0,34.2247,34.2247,34.2052,34.2052,2700.0
2006-07-11 11:55:00,35.06,35.06,35.04,35.06,1600.0,34.1954,34.1954,34.1759,34.1954,1600.0
2006-07-11 12:00:00,35.06,35.06,35.04,35.04,900.0,34.1954,34.1954,34.1759,34.1759,900.0
2006-07-11 12:05:00,35.04,35.04,35.0,35.01,3300.0,34.1759,34.1759,34.1369,34.1467,3300.0
2006-07-11 12:10:00,35.02,35.05,35.02,35.05,4900.0,34.1564,34.1857,34.1564,34.1857,4900.0
2006-07-11 12:15:00,35.04,35.04,35.03,35.03,700.0,34.1759,34.1759,34.1662,34.1662,700.0
2006-07-11 12:20:00,35.04,35.05,35.03,35.03,2100.0,34.1759,34.1857,34.1662,34.1662,2100.0
2006-07-11 12:25:00,35.03,35.04,35.03,35.04,1900.0,34.1662,34.1759,34.1662,34.1759,1900.0
2006-07-11 12:30:00,35.04,35.05,35.04,35.05,3800.0,34.1759,34.1857,34.1759,34.1857,3800.0
2006-07-11 12:35:00,35.04,35.04,35.03,35.03,300.0,34.1759,34.1759,34.1662,34.1662,300.0
2006-07-11 12:40:00,35.03,35.03,34.97,34.97,3000.0,34.1662,34.1662,34.1077,34.1077,3000.0
2006-07-11 12:45:00,34.98,34.99,34.98,34.99,1200.0,34.1174,34.1272,34.1174,34.1272,1200.0
2006-07-11 12:50:00,34.99,34.99,34.98,34.99,700.0,34.1272,34.1272,34.1174,34.1272,700.0
2006-07-11 12:55:00,34.99,35.0,34.98,34.99,1500.0,34.1272,34.1369,34.1174,34.1272,1500.0
2006-07-11 13:00:00,34.99,35.0,34.96,35.0,4100.0,34.1272,34.1369,34.0979,34.1369,4100.0
2006-07-11 13:05:00,34.99,35.0,34.99,34.99,2400.0,34.1272,34.1369,34.1272,34.1272,2400.0
2006-07-11 13:10:00,35.0,35.0,34.99,34.99,4300.0,34.1369,34.1369,34.1272,34.1272,4300.0
2006-07-11 13:15:00,34.98,35.0,34.98,34.98,4300.0,34.1174,34.1369,34.1174,34.1174,4300.0
2006-07-11 13:20:00,34.99,35.03,34.98,35.02,2400.0,34.1272,34.1662,34.1174,34.1564,2400.0
2006-07-11 13:25:00,35.01,35.03,35.01,35.03,1300.0,34.1467,34.1662,34.1467,34.1662,1300.0
2006-07-11 13:30:00,35.03,35.03,35.02,35.02,1700.0,34.1662,34.1662,34.1564,34.1564,1700.0
2006-07-11 13:35:00,35.02,35.02,34.95,34.99,6600.0,34.1564,34.1564,34.0881,34.1272,6600.0
2006-07-11 13:40:00,35.0,35.0,34.99,34.99,2200.0,34.1369,34.1369,34.1272,34.1272,2200.0
2006-07-11 13:45:00,35.0,35.0,34.99,34.99,1300.0,34.1369,34.1369,34.1272,34.1272,1300.0
2006-07-11 13:50:00,35.0,35.05,35.0,35.05,7300.0,34.1369,34.1857,34.1369,34.1857,7300.0
2006-07-11 13:55:00,35.05,35.07,35.05,35.06,4800.0,34.1857,34.2052,34.1857,34.1954,4800.0
2006-07-11 14:00:00,35.06,35.06,35.04,35.04,1100.0,34.1954,34.1954,34.1759,34.1759,1100.0
2006-07-11 14:05:00,35.04,35.05,35.03,35.05,800.0,34.1759,34.1857,34.1662,34.1857,800.0
2006-07-11 14:10:00,35.05,35.07,35.05,35.07,5000.0,34.1857,34.2052,34.1857,34.2052,5000.0
2006-07-11 14:15:00,35.07,35.1,35.06,35.08,13000.0,34.2052,34.2344,34.1954,34.2149,13000.0
2006-07-11 14:20:00,35.06,35.08,35.04,35.04,2400.0,34.1954,34.2149,34.1759,34.1759,2400.0
2006-07-11 14:25:00,35.05,35.1,35.04,35.06,11000.0,34.1857,34.2344,34.1759,34.1954,11000.0
2006-07-11 14:30:00,35.06,35.1,35.05,35.06,16400.0,34.1954,34.2344,34.1857,34.1954,16400.0
2006-07-11 14:35:00,35.05,35.1,35.02,35.09,67900.0,34.1857,34.2344,34.1564,34.2247,67900.0
2006-07-11 14:40:00,35.09,35.09,35.0,35.09,23500.0,34.2247,34.2247,34.1369,34.2247,23500.0
2006-07-11 14:45:00,35.08,35.08,35.05,35.05,10700.0,34.2149,34.2149,34.1857,34.1857,10700.0
2006-07-11 14:50:00,35.05,35.05,35.02,35.02,2600.0,34.1857,34.1857,34.1564,34.1564,2600.0
2006-07-11 14:55:00,35.01,35.02,35.01,35.01,500.0,34.1467,34.1564,34.1467,34.1467,500.0
2006-07-11 15:00:00,35.01,35.01,34.99,34.99,1700.0,34.1467,34.1467,34.1272,34.1272,1700.0
2006-07-11 15:05:00,35.01,35.06,35.01,35.05,4200.0,34.1467,34.1954,34.1467,34.1857,4200.0
2006-07-11 15:10:00,35.06,35.06,35.05,35.06,4900.0,34.1954,34.1954,34.1857,34.1954,4900.0
2006-07-11 15:15:00,35.06,35.07,35.03,35.03,13500.0,34.1954,34.2052,34.1662,34.1662,13500.0
2006-07-11 15:20:00,35.04,35.07,35.04,35.05,9100.0,34.1759,34.2052,34.1759,34.1857,9100.0
2006-07-11 15:25:00,35.05,35.06,35.02,35.02,6200.0,34.1857,34.1954,34.1564,34.1564,6200.0
2006-07-11 15:30:00,35.04,35.04,35.02,35.03,2500.0,34.1759,34.1759,34.1564,34.1662,2500.0
2006-07-11 15:35:00,35.03,35.04,35.03,35.03,14200.0,34.1662,34.1759,34.1662,34.1662,14200.0
2006-07-11 15:40:00,35.03,35.03,35.0,35.01,14800.0,34.1662,34.1662,34.1369,34.1467,14800.0
2006-07-11 15:45:00,35.01,35.03,35.0,35.02,45500.0,34.1467,34.1662,34.1369,34.1564,45500.0
2006-07-11 15:50:00,35.01,35.04,35.0,35.04,28600.0,34.1467,34.1759,34.1369,34.1759,28600.0
2006-07-11 15:55:00,35.04,35.06,35.01,35.04,15700.0,34.1759,34.1954,34.1467,34.1759,15700.0
2006-07-12 09:30:00,35.0,35.08,34.99,35.07,22100.0,34.1369,34.2149,34.1272,34.2052,22100.0
2006-07-12 09:35:00,35.1,35.2,35.01,35.04,4800.0,34.2344,34.332,34.1467,34.1759,4800.0
2006-07-12 09:40:00,35.03,35.1,34.99,35.1,3100.0,34.1662,34.2344,34.1272,34.2344,3100.0
2006-07-12 09:45:00,35.12,35.18,35.05,35.12,14200.0,34.254,34.3125,34.1857,34.254,14200.0
2006-07-12 09:50:00,35.12,35.14,35.04,35.05,5500.0,34.254,34.2735,34.1759,34.1857,5500.0
2006-07-12 09:55:00,35.06,35.08,35.04,35.08,2700.0,34.1954,34.2149,34.1759,34.2149,2700.0
2006-07-12 10:00:00,35.08,35.08,34.96,34.97,3000.0,34.2149,34.2149,34.0979,34.1077,3000.0
2006-07-12 10:05:00,34.97,34.97,34.9,34.93,3900.0,34.1077,34.1077,34.0394,34.0686,3900.0
2006-07-12 10:10:00,34.99,35.0,34.97,34.98,1800.0,34.1272,34.1369,34.1077,34.1174,1800.0
2006-07-12 10:15:00,34.99,35.04,34.99,35.0,3700.0,34.1272,34.1759,34.1272,34.1369,3700.0
2006-07-12 10:20:00,35.0,35.03,34.99,35.03,3900.0,34.1369,34.1662,34.1272,34.1662,3900.0
2006-07-12 10:25:00,35.0,35.0,34.95,34.96,7500.0,34.1369,34.1369,34.0881,34.0979,7500.0
2006-07-12 10:30:00,34.96,35.0,34.89,34.89,5500.0,34.0979,34.1369,34.0296,34.0296,5500.0
2006-07-12 10:35:00,34.89,34.89,34.81,34.87,4900.0,34.0296,34.0296,33.9516,34.0101,4900.0
2006-07-12 10:40:00,34.87,34.87,34.83,34.84,3700.0,34.0101,34.0101,33.9711,33.9809,3700.0
2006-07-12 10:45:00,34.87,34.87,34.77,34.77,5000.0,34.0101,34.0101,33.9126,33.9126,5000.0
2006-07-12 10:50:00,34.79,34.83,34.79,34.79,4000.0,33.9321,33.9711,33.9321,33.9321,4000.0
2006-07-12 10:55:00,34.8,34.8,34.68,34.7,4300.0,33.9418,33.9418,33.8248,33.8443,4300.0
2006-07-12 11:00:00,34.7,34.76,34.7,34.73,2000.0,33.8443,33.9028,33.8443,33.8736,2000.0
2006-07-12 11:05:00,34.76,34.82,34.76,34.81,6600.0,33.9028,33.9614,33.9028,33.9516,6600.0
2006-07-12 11:10:00,34.81,34.81,34.74,34.75,2400.0,33.9516,33.9516,33.8833,33.8931,2400.0
2006-07-12 11:15:00,34.75,34.75,34.73,34.73,1800.0,33.8931,33.8931,33.8736,33.8736,1800.0
2006-07-12 11:20:00,34.74,34.76,34.74,34.76,5600.0,33.8833,33.9028,33.8833,33.9028,5600.0
2006-07-12 11:25:00,34.76,34.76,34.69,34.72,5500.0,33.9028,33.9028,33.8346,33.8638,5500.0
2006-07-12 11:30:00,34.74,34.75,34.73,34.73,3300.0,33.8833,33.8931,33.8736,33.8736,3300.0
2006-07-12 11:35:00,34.74,34.74,34.74,34.74,300.0,33.8833,33.8833,33.8833,33.8833,300.0
2006-07-12 11:40:00,34.74,34.75,34.74,34.75,2400.0,33.8833,33.8931,33.8833,33.8931,2400.0
2006-07-12 11:45:00,34.75,34.75,34.74,34.74,2900.0,33.8931,33.8931,33.8833,33.8833,2900.0
2006-07-12 11:50:00,34.74,34.8,34.74,34.8,2700.0,33.8833,33.9418,33.8833,33.9418,2700.0
2006-07-12 11:55:00,34.81,34.81,34.78,34.78,3000.0,33.9516,33.9516,33.9223,33.9223,3000.0
2006-07-12 12:00:00,34.78,34.79,34.78,34.78,1000.0,33.9223,33.9321,33.9223,33.9223,1000.0
2006-07-12 12:05:00,34.79,34.79,34.73,34.74,3100.0,33.9321,33.9321,33.8736,33.8833,3100.0
2006-07-12 12:10:00,34.74,34.74,34.7,34.72,1100.0,33.8833,33.8833,33.8443,33.8638,1100.0
2006-07-12 12:15:00,34.72,34.74,34.67,34.67,22300.0,33.8638,33.8833,33.815,33.815,22300.0
2006-07-12 12:20:00,34.67,34.67,34.57,34.59,7200.0,33.815,33.815,33.7175,33.737,7200.0
2006-07-12 12:25:00,34.59,34.59,34.55,34.55,1900.0,33.737,33.737,33.698,33.698,1900.0
2006-07-12 12:30:00,34.52,34.55,34.52,34.55,1300.0,33.6687,33.698,33.6687,33.698,1300.0
2006-07-12 12:35:00,34.56,34.57,34.53,34.56,2200.0,33.7078,33.7175,33.6785,33.7078,2200.0
2006-07-12 12:40:00,34.53,34.53,34.53,34.53,100.0,33.6785,33.6785,33.6785,33.6785,100.0
2006-07-12 12:45:00,34.53,34.54,34.51,34.52,3400.0,33.6785,33.6883,33.659,33.6687,3400.0
2006-07-12 12:50:00,34.54,34.56,34.54,34.56,2400.0,33.6883,33.7078,33.6883,33.7078,2400.0
2006-07-12 12:55:00,34.57,34.59,34.56,34.57,3100.0,33.7175,33.737,33.7078,33.7175,3100.0
2006-07-12 13:00:00,34.57,34.58,34.55,34.55,3700.0,33.7175,33.7273,33.698,33.698,3700.0
2006-07-12 13:05:00,34.5,34.5,34.41,34.44,3500.0,33.6492,33.6492,33.5615,33.5907,3500.0
2006-07-12 13:10:00,34.44,34.48,34.44,34.47,2300.0,33.5907,33.6297,33.5907,33.62,2300.0
2006-07-12 13:15:00,34.47,34.5,34.47,34.48,900.0,33.62,33.6492,33.62,33.6297,900.0
2006-07-12 13:20:00,34.5,34.51,34.45,34.49,2200.0,33.6492,33.659,33.6005,33.6395,2200.0
2006-07-12 13:25:00,34.48,34.48,34.45,34.48,1000.0,33.6297,33.6297,33.6005,33.6297,1000.0
2006-07-12 13:30:00,34.49,34.49,34.43,34.44,3500.0,33.6395,33.6395,33.581,33.5907,3500.0
2006-07-12 13:35:00,34.47,34.51,34.46,34.49,24500.0,33.62,33.659,33.6102,33.6395,24500.0
2006-07-12 13:40:00,34.51,34.55,34.51,34.52,1100.0,33.659,33.698,33.659,33.6687,1100.0
2006-07-12 13:45:00,34.55,34.55,34.51,34.51,2500.0,33.698,33.698,33.659,33.659,2500.0
2006-07-12 13:50:00,34.51,34.51,34.45,34.48,1700.0,33.659,33.659,33.6005,33.6297,1700.0
2006-07-12 13:55:00,34.5,34.56,34.5,34.54,3000.0,33.6492,33.7078,33.6492,33.6883,3000.0
2006-07-12 14:00:00,34.55,34.57,34.55,34.57,1200.0,33.698,33.7175,33.698,33.7175,1200.0
2006-07-12 14:05:00,34.56,34.57,34.56,34.57,11300.0,33.7078,33.7175,33.7078,33.7175,11300.0
2006-07-12 14:10:00,34.59,34.6,34.59,34.59,1900.0,33.737,33.7468,33.737,33.737,1900.0
2006-07-12 14:15:00,34.6,34.72,34.6,34.72,7800.0,33.7468,33.8638,33.7468,33.8638,7800.0
2006-07-12 14:20:00,34.72,34.74,34.69,34.71,18200.0,33.8638,33.8833,33.8346,33.8541,18200.0
2006-07-12 14:25:00,34.71,34.75,34.69,34.75,6100.0,33.8541,33.8931,33.8346,33.8931,6100.0
2006-07-12 14:30:00,34.74,34.74,34.7,34.7,7000.0,33.8833,33.8833,33.8443,33.8443,7000.0
2006-07-12 14:35:00,34.7,34.72,34.69,34.7,3900.0,33.8443,33.8638,33.8346,33.8443,3900.0
2006-07-12 14:40:00,34.7,34.73,34.67,34.67,4300.0,33.8443,33.8736,33.815,33.815,4300.0
2006-07-12 14:45:00,34.65,34.65,34.63,34.63,1900.0,33.7955,33.7955,33.776,33.776,1900.0
2006-07-12 14:50:00,34.63,34.63,34.59,34.63,4400.0,33.776,33.776,33.737,33.776,4400.0
2006-07-12 14:55:00,34.62,34.62,34.6,34.62,6400.0,33.7663,33.7663,33.7468,33.7663,6400.0
2006-07-12 15:00:00,34.61,34.67,34.6,34.66,5200.0,33.7565,33.815,33.7468,33.8053,5200.0
2006-07-12 15:05:00,34.66,34.7,34.66,34.69,12200.0,33.8053,33.8443,33.8053,33.8346,12200.0
2006-07-12 15:10:00,34.69,34.73,34.68,34.73,5700.0,33.8346,33.8736,33.8248,33.8736,5700.0
2006-07-12 15:15:00,34.73,34.73,34.7,34.71,4900.0,33.8736,33.8736,33.8443,33.8541,4900.0
2006-07-12 15:20:00,34.73,35.05,34.73,35.01,53300.0,33.8736,34.1857,33.8736,34.1467,53300.0
2006-07-12 15:25:00,35.0,35.03,35.0,35.02,21800.0,34.1369,34.1662,34.1369,34.1564,21800.0
2006-07-12 15:30:00,35.01,35.02,35.0,35.01,11100.0,34.1467,34.1564,34.1369,34.1467,11100.0
2006-07-12 15:35:00,35.01,35.02,35.0,35.01,11200.0,34.1467,34.1564,34.1369,34.1467,11200.0
2006-07-12 15:40:00,35.0,35.01,35.0,35.01,12800.0,34.1369,34.1467,34.1369,34.1467,12800.0
2006-07-12 15:45:00,35.01,35.02,35.0,35.01,17000.0,34.1467,34.1564,34.1369,34.1467,17000.0
2006-07-12 15:50:00,35.01,35.02,35.0,35.0,21700.0,34.1467,34.1564,34.1369,34.1369,21700.0
2006-07-12 15:55:00,35.0,35.01,34.97,35.0,50300.0,34.1369,34.1467,34.1077,34.1369,50300.0
2006-07-13 09:30:00,34.72,34.84,34.72,34.82,16000.0,33.8638,33.9809,33.8638,33.9614,16000.0
2006-07-13 09:35:00,34.86,34.86,34.6,34.62,3200.0,34.0004,34.0004,33.7468,33.7663,3200.0
2006-07-13 09:40:00,34.68,34.76,34.67,34.7,4500.0,33.8248,33.9028,33.815,33.8443,4500.0
2006-07-13 09:45:00,34.7,34.7,34.6,34.62,28900.0,33.8443,33.8443,33.7468,33.7663,28900.0
2006-07-13 09:50:00,34.65,34.65,34.63,34.65,4400.0,33.7955,33.7955,33.776,33.7955,4400.0
2006-07-13 09:55:00,34.7,34.93,34.68,34.92,14900.0,33.8443,34.0686,33.8248,34.0589,14900.0
2006-07-13 10:00:00,34.92,35.0,34.88,35.0,16200.0,34.0589,34.1369,34.0199,34.1369,16200.0
2006-07-13 10:05:00,35.0,35.01,34.93,34.99,15300.0,34.1369,34.1467,34.0686,34.1272,15300.0
2006-07-13 10:10:00,34.98,35.02,34.96,35.0,11400.0,34.1174,34.1564,34.0979,34.1369,11400.0
2006-07-13 10:15:00,35.0,35.0,34.95,34.97,5000.0,34.1369,34.1369,34.0881,34.1077,5000.0
2006-07-13 10:20:00,34.96,35.0,34.91,34.93,10500.0,34.0979,34.1369,34.0491,34.0686,10500.0
2006-07-13 10:25:00,34.99,35.03,34.95,35.0,6600.0,34.1272,34.1662,34.0881,34.1369,6600.0
2006-07-13 10:30:00,35.0,35.06,35.0,35.06,6600.0,34.1369,34.1954,34.1369,34.1954,6600.0
2006-07-13 10:35:00,35.05,35.09,35.01,35.05,6200.0,34.1857,34.2247,34.1467,34.1857,6200.0
2006-07-13 10:40:00,35.06,35.13,35.0,35.05,6300.0,34.1954,34.2637,34.1369,34.1857,6300.0
2006-07-13 10:45:00,35.01,35.01,34.95,34.98,4900.0,34.1467,34.1467,34.0881,34.1174,4900.0
2006-07-13 10:50:00,34.97,35.01,34.97,34.97,6200.0,34.1077,34.1467,34.1077,34.1077,6200.0
2006-07-13 10:55:00,34.96,35.0,34.92,34.99,6600.0,34.0979,34.1369,34.0589,34.1272,6600.0
2006-07-13 11:00:00,34.99,35.03,34.9,35.0,7000.0,34.1272,34.1662,34.0394,34.1369,7000.0
2006-07-13 11:05:00,35.0,35.02,34.97,35.0,10100.0,34.1369,34.1564,34.1077,34.1369,10100.0
2006-07-13 11:10:00,35.0,35.0,34.95,35.0,6500.0,34.1369,34.1369,34.0881,34.1369,6500.0
2006-07-13 11:15:00,35.01,35.02,34.96,34.96,7000.0,34.1467,34.1564,34.0979,34.0979,7000.0
2006-07-13 11:20:00,35.0,35.04,34.95,35.03,5700.0,34.1369,34.1759,34.0881,34.1662,5700.0
2006-07-13 11:25:00,35.02,35.07,35.01,35.01,2500.0,34.1564,34.2052,34.1467,34.1467,2500.0
2006-07-13 11:30:00,34.98,35.02,34.96,35.0,6400.0,34.1174,34.1564,34.0979,34.1369,6400.0
2006-07-13 11:35:00,34.98,35.05,34.98,35.05,4200.0,34.1174,34.1857,34.1174,34.1857,4200.0
2006-07-13 11:40:00,35.0,35.0,34.95,35.0,14300.0,34.1369,34.1369,34.0881,34.1369,14300.0
2006-07-13 11:45:00,35.0,35.02,34.93,35.0,10900.0,34.1369,34.1564,34.0686,34.1369,10900.0
2006-07-13 11:50:00,34.99,35.06,34.98,35.05,11800.0,34.1272,34.1954,34.1174,34.1857,11800.0
2006-07-13 11:55:00,35.0,35.02,34.96,34.99,6000.0,34.1369,34.1564,34.0979,34.1272,6000.0
2006-07-13 12:00:00,34.98,35.06,34.95,34.99,6300.0,34.1174,34.1954,34.0881,34.1272,6300.0
2006-07-13 12:05:00,35.0,35.0,34.95,34.98,2700.0,34.1369,34.1369,34.0881,34.1174,2700.0
2006-07-13 12:10:00,35.02,35.03,34.98,35.01,3200.0,34.1564,34.1662,34.1174,34.1467,3200.0
2006-07-13 12:15:00,35.02,35.07,35.0,35.07,3200.0,34.1564,34.2052,34.1369,34.2052,3200.0
2006-07-13 12:20:00,35.05,35.06,34.98,35.0,5900.0,34.1857,34.1954,34.1174,34.1369,5900.0
2006-07-13 12:25:00,34.96,35.0,34.96,35.0,5100.0,34.0979,34.1369,34.0979,34.1369,5100.0
2006-07-13 12:30:00,35.0,35.02,34.96,34.98,4500.0,34.1369,34.1564,34.0979,34.1174,4500.0
2006-07-13 12:35:00,34.98,35.0,34.96,35.0,4600.0,34.1174,34.1369,34.0979,34.1369,4600.0
2006-07-13 12:40:00,34.99,35.02,34.96,35.0,4300.0,34.1272,34.1564,34.0979,34.1369,4300.0
2006-07-13 12:45:00,35.0,35.01,34.95,35.01,7700.0,34.1369,34.1467,34.0881,34.1467,7700.0
2006-07-13 12:50:00,35.0,35.02,34.96,35.0,3400.0,34.1369,34.1564,34.0979,34.1369,3400.0
2006-07-13 12:55:00,35.0,35.01,34.95,35.0,6200.0,34.1369,34.1467,34.0881,34.1369,6200.0
2006-07-13 13:00:00,35.01,35.01,34.93,34.94,3700.0,34.1467,34.1467,34.0686,34.0784,3700.0
2006-07-13 13:05:00,34.95,35.02,34.93,35.02,11300.0,34.0881,34.1564,34.0686,34.1564,11300.0
2006-07-13 13:10:00,35.01,35.02,34.99,35.01,5000.0,34.1467,34.1564,34.1272,34.1467,5000.0
2006-07-13 13:15:00,35.0,35.0,34.96,35.0,6800.0,34.1369,34.1369,34.0979,34.1369,6800.0
2006-07-13 13:20:00,34.97,35.01,34.96,35.0,5300.0,34.1077,34.1467,34.0979,34.1369,5300.0
2006-07-13 13:25:00,35.0,35.01,34.97,35.01,11100.0,34.1369,34.1467,34.1077,34.1467,11100.0
2006-07-13 13:30:00,34.98,35.01,34.96,35.0,5800.0,34.1174,34.1467,34.0979,34.1369,5800.0
2006-07-13 13:35:00,34.98,35.01,34.95,34.98,7200.0,34.1174,34.1467,34.0881,34.1174,7200.0
2006-07-13 13:40:00,34.98,35.0,34.97,34.97,55900.0,34.1174,34.1369,34.1077,34.1077,55900.0
2006-07-13 13:45:00,34.97,35.0,34.97,35.0,5200.0,34.1077,34.1369,34.1077,34.1369,5200.0
2006-07-13 13:50:00,34.97,35.01,34.95,34.99,8400.0,34.1077,34.1467,34.0881,34.1272,8400.0
2006-07-13 13:55:00,34.97,35.0,34.95,34.97,9900.0,34.1077,34.1369,34.0881,34.1077,9900.0
2006-07-13 14:00:00,34.97,35.0,34.96,34.97,11200.0,34.1077,34.1369,34.0979,34.1077,11200.0
2006-07-13 14:05:00,34.97,35.01,34.96,35.0,10000.0,34.1077,34.1467,34.0979,34.1369,10000.0
2006-07-13 14:10:00,35.0,35.01,34.95,34.95,7800.0,34.1369,34.1467,34.0881,34.0881,7800.0
2006-07-13 14:15:00,34.97,34.97,34.83,34.83,6000.0,34.1077,34.1077,33.9711,33.9711,6000.0
2006-07-13 14:20:00,34.84,34.84,34.75,34.77,5700.0,33.9809,33.9809,33.8931,33.9126,5700.0
2006-07-13 14:25:00,34.77,34.77,34.65,34.72,9000.0,33.9126,33.9126,33.7955,33.8638,9000.0
2006-07-13 14:30:00,34.68,34.68,34.64,34.68,5400.0,33.8248,33.8248,33.7858,33.8248,5400.0
2006-07-13 14:35:00,34.66,34.66,34.62,34.65,7100.0,33.8053,33.8053,33.7663,33.7955,7100.0
2006-07-13 14:40:00,34.62,34.64,34.58,34.6,6900.0,33.7663,33.7858,33.7273,33.7468,6900.0
2006-07-13 14:45:00,34.61,34.61,34.52,34.58,5500.0,33.7565,33.7565,33.6687,33.7273,5500.0
2006-07-13 14:50:00,34.6,34.6,34.5,34.53,4200.0,33.7468,33.7468,33.6492,33.6785,4200.0
2006-07-13 14:55:00,34.52,34.58,34.52,34.58,5400.0,33.6687,33.7273,33.6687,33.7273,5400.0
2006-07-13 15:00:00,34.58,34.59,34.5,34.51,8800.0,33.7273,33.737,33.6492,33.659,8800.0
2006-07-13 15:05:00,34.51,34.59,34.49,34.56,9100.0,33.659,33.737,33.6395,33.7078,9100.0
2006-07-13 15:10:00,34.56,34.61,34.56,34.57,4500.0,33.7078,33.7565,33.7078,33.7175,4500.0
2006-07-13 15:15:00,34.57,34.59,34.51,34.53,8300.0,33.7175,33.737,33.659,33.6785,8300.0
2006-07-13 15:20:00,34.52,34.55,34.45,34.48,7000.0,33.6687,33.698,33.6005,33.6297,7000.0
2006-07-13 15:25:00,34.5,34.51,34.46,34.49,4800.0,33.6492,33.659,33.6102,33.6395,4800.0
2006-07-13 15:30:00,34.49,34.52,34.47,34.49,7700.0,33.6395,33.6687,33.62,33.6395,7700.0
2006-07-13 15:35:00,34.49,34.51,34.42,34.43,133000.0,33.6395,33.659,33.5712,33.581,133000.0
2006-07-13 15:40:00,34.4,34.44,34.4,34.44,7400.0,33.5517,33.5907,33.5517,33.5907,7400.0
2006-07-13 15:45:00,34.43,34.48,34.42,34.47,8100.0,33.581,33.6297,33.5712,33.62,8100.0
2006-07-13 15:50:00,34.46,34.49,34.44,34.45,8500.0,33.6102,33.6395,33.5907,33.6005,8500.0
2006-07-13 15:55:00,34.44,34.5,34.41,34.43,15500.0,33.5907,33.6492,33.5615,33.581,15500.0
2006-07-14 09:30:00,34.35,34.4,34.35,34.36,8500.0,33.5029,33.5517,33.5029,33.5127,8500.0
2006-07-14 09:35:00,34.36,34.41,34.33,34.33,6000.0,33.5127,33.5615,33.4834,33.4834,6000.0
2006-07-14 09:40:00,34.33,34.4,34.3,34.37,12700.0,33.4834,33.5517,33.4542,33.5224,12700.0
2006-07-14 09:45:00,34.38,34.4,34.35,34.36,6900.0,33.5322,33.5517,33.5029,33.5127,6900.0
2006-07-14 09:50:00,34.37,34.39,34.34,34.35,3700.0,33.5224,33.542,33.4932,33.5029,3700.0
2006-07-14 09:55:00,34.36,34.38,34.34,34.38,3700.0,33.5127,33.5322,33.4932,33.5322,3700.0
2006-07-14 10:00:00,34.38,34.42,34.36,34.37,2700.0,33.5322,33.5712,33.5127,33.5224,2700.0
2006-07-14 10:05:00,34.38,34.38,34.34,34.36,6400.0,33.5322,33.5322,33.4932,33.5127,6400.0
2006-07-14 10:10:00,34.37,34.43,34.36,34.4,4700.0,33.5224,33.581,33.5127,33.5517,4700.0
2006-07-14 10:15:00,34.39,34.45,34.38,34.45,3900.0,33.542,33.6005,33.5322,33.6005,3900.0
2006-07-14 10:20:00,34.46,34.46,34.4,34.43,33800.0,33.6102,33.6102,33.5517,33.581,33800.0
2006-07-14 10:25:00,34.47,34.5,34.43,34.5,4900.0,33.62,33.6492,33.581,33.6492,4900.0
2006-07-14 10:30:00,34.49,34.51,34.46,34.48,2000.0,33.6395,33.659,33.6102,33.6297,2000.0
2006-07-14 10:35:00,34.49,34.49,34.45,34.47,1500.0,33.6395,33.6395,33.6005,33.62,1500.0
2006-07-14 10:40:00,34.49,34.56,34.47,34.56,2000.0,33.6395,33.7078,33.62,33.7078,2000.0
2006-07-14 10:45:00,34.55,34.58,34.53,34.57,2900.0,33.698,33.7273,33.6785,33.7175,2900.0
2006-07-14 10:50:00,34.58,34.58,34.5,34.5,2800.0,33.7273,33.7273,33.6492,33.6492,2800.0
2006-07-14 10:55:00,34.5,34.5,34.43,34.43,2100.0,33.6492,33.6492,33.581,33.581,2100.0
2006-07-14 11:00:00,34.43,34.44,34.43,34.43,13600.0,33.581,33.5907,33.581,33.581,13600.0
2006-07-14 11:05:00,34.43,34.47,34.43,34.47,3700.0,33.581,33.62,33.581,33.62,3700.0
2006-07-14 11:10:00,34.48,34.49,34.47,34.47,2100.0,33.6297,33.6395,33.62,33.62,2100.0
2006-07-14 11:15:00,34.47,34.47,34.42,34.42,3700.0,33.62,33.62,33.5712,33.5712,3700.0
2006-07-14 11:20:00,34.43,34.43,34.42,34.43,4700.0,33.581,33.581,33.5712,33.581,4700.0
2006-07-14 11:25:00,34.42,34.44,34.4,34.42,5100.0,33.5712,33.5907,33.5517,33.5712,5100.0
2006-07-14 11:30:00,34.41,34.43,34.4,34.4,5700.0,33.5615,33.581,33.5517,33.5517,5700.0
2006-07-14 11:35:00,34.4,34.45,34.4,34.45,2800.0,33.5517,33.6005,33.5517,33.6005,2800.0
2006-07-14 11:40:00,34.45,34.49,34.45,34.49,2400.0,33.6005,33.6395,33.6005,33.6395,2400.0
2006-07-14 11:45:00,34.46,34.49,34.46,34.46,1400.0,33.6102,33.6395,33.6102,33.6102,1400.0
2006-07-14 11:50:00,34.48,34.48,34.42,34.44,3900.0,33.6297,33.6297,33.5712,33.5907,3900.0
2006-07-14 11:55:00,34.44,34.56,34.44,34.56,3200.0,33.5907,33.7078,33.5907,33.7078,3200.0
2006-07-14 12:00:00,34.59,34.6,34.56,34.57,2400.0,33.737,33.7468,33.7078,33.7175,2400.0
2006-07-14 12:05:00,34.57,34.57,34.54,34.54,3100.0,33.7175,33.7175,33.6883,33.6883,3100.0
2006-07-14 12:10:00,34.54,34.54,34.5,34.53,3100.0,33.6883,33.6883,33.6492,33.6785,3100.0
2006-07-14 12:15:00,34.53,34.54,34.5,34.54,1400.0,33.6785,33.6883,33.6492,33.6883,1400.0
2006-07-14 12:20:00,34.54,34.54,34.54,34.54,32400.0,33.6883,33.6883,33.6883,33.6883,32400.0
2006-07-14 12:25:00,34.54,34.55,34.49,34.55,5300.0,33.6883,33.698,33.6395,33.698,5300.0
2006-07-14 12:30:00,34.54,34.56,34.54,34.56,1200.0,33.6883,33.7078,33.6883,33.7078,1200.0
2006-07-14 12:35:00,34.55,34.64,34.55,34.63,3400.0,33.698,33.7858,33.698,33.776,3400.0
2006-07-14 12:40:00,34.65,34.68,34.65,34.68,3100.0,33.7955,33.8248,33.7955,33.8248,3100.0
2006-07-14 12:45:00,34.68,34.77,34.68,34.76,1200.0,33.8248,33.9126,33.8248,33.9028,1200.0
2006-07-14 12:50:00,34.76,34.82,34.76,34.78,9900.0,33.9028,33.9614,33.9028,33.9223,9900.0
2006-07-14 12:55:00,34.77,34.81,34.77,34.81,4600.0,33.9126,33.9516,33.9126,33.9516,4600.0
2006-07-14 13:00:00,34.8,34.81,34.74,34.74,5200.0,33.9418,33.9516,33.8833,33.8833,5200.0
2006-07-14 13:05:00,34.73,34.73,34.64,34.64,5900.0,33.8736,33.8736,33.7858,33.7858,5900.0
2006-07-14 13:10:00,34.65,34.65,34.62,34.63,700.0,33.7955,33.7955,33.7663,33.776,700.0
2006-07-14 13:15:00,34.63,34.7,34.63,34.67,4400.0,33.776,33.8443,33.776,33.815,4400.0
2006-07-14 13:20:00,34.69,34.74,34.69,34.74,4800.0,33.8346,33.8833,33.8346,33.8833,4800.0
2006-07-14 13:25:00,34.76,34.8,34.76,34.8,40100.0,33.9028,33.9418,33.9028,33.9418,40100.0
2006-07-14 13:30:00,34.78,34.8,34.75,34.75,5700.0,33.9223,33.9418,33.8931,33.8931,5700.0
2006-07-14 13:35:00,34.75,34.89,34.75,34.89,5800.0,33.8931,34.0296,33.8931,34.0296,5800.0
2006-07-14 13:40:00,34.89,34.89,34.79,34.81,56300.0,34.0296,34.0296,33.9321,33.9516,56300.0
2006-07-14 13:45:00,34.81,34.87,34.79,34.79,55000.0,33.9516,34.0101,33.9321,33.9321,55000.0
2006-07-14 13:50:00,34.77,34.8,34.77,34.77,4800.0,33.9126,33.9418,33.9126,33.9126,4800.0
2006-07-14 13:55:00,34.79,34.88,34.79,34.83,6600.0,33.9321,34.0199,33.9321,33.9711,6600.0
2006-07-14 14:00:00,34.81,34.81,34.75,34.75,5100.0,33.9516,33.9516,33.8931,33.8931,5100.0
2006-07-14 14:05:00,34.75,34.82,34.75,34.82,7200.0,33.8931,33.9614,33.8931,33.9614,7200.0
2006-07-14 14:10:00,34.78,34.78,34.75,34.76,2200.0,33.9223,33.9223,33.8931,33.9028,2200.0
2006-07-14 14:15:00,34.76,34.87,34.76,34.81,6700.0,33.9028,34.0101,33.9028,33.9516,6700.0
2006-07-14 14:20:00,34.81,34.81,34.78,34.78,6600.0,33.9516,33.9516,33.9223,33.9223,6600.0
2006-07-14 14:25:00,34.77,34.8,34.75,34.77,11800.0,33.9126,33.9418,33.8931,33.9126,11800.0
2006-07-14 14:30:00,34.77,34.82,34.77,34.78,4800.0,33.9126,33.9614,33.9126,33.9223,4800.0
2006-07-14 14:35:00,34.79,34.82,34.79,34.8,3600.0,33.9321,33.9614,33.9321,33.9418,3600.0
2006-07-14 14:40:00,34.8,34.8,34.75,34.8,7100.0,33.9418,33.9418,33.8931,33.9418,7100.0
2006-07-14 14:45:00,34.82,34.88,34.8,34.85,11700.0,33.9614,34.0199,33.9418,33.9906,11700.0
2006-07-14 14:50:00,34.86,34.91,34.84,34.85,7400.0,34.0004,34.0491,33.9809,33.9906,7400.0
2006-07-14 14:55:00,34.85,34.86,34.82,34.83,6100.0,33.9906,34.0004,33.9614,33.9711,6100.0
2006-07-14 15:00:00,34.85,34.92,34.85,34.85,6900.0,33.9906,34.0589,33.9906,33.9906,6900.0
2006-07-14 15:05:00,34.85,34.9,34.85,34.85,6700.0,33.9906,34.0394,33.9906,33.9906,6700.0
2006-07-14 15:10:00,34.85,34.9,34.83,34.9,8800.0,33.9906,34.0394,33.9711,34.0394,8800.0
2006-07-14 15:15:00,34.89,34.89,34.83,34.83,1600.0,34.0296,34.0296,33.9711,33.9711,1600.0
2006-07-14 15:20:00,34.84,34.88,34.77,34.77,7500.0,33.9809,34.0199,33.9126,33.9126,7500.0
2006-07-14 15:25:00,34.77,34.79,34.74,34.76,7300.0,33.9126,33.9321,33.8833,33.9028,7300.0
2006-07-14 15:30:00,34.77,34.81,34.75,34.8,19800.0,33.9126,33.9516,33.8931,33.9418,19800.0
2006-07-14 15:35:00,34.8,34.85,34.75,34.85,11500.0,33.9418,33.9906,33.8931,33.9906,11500.0
2006-07-14 15:40:00,34.84,34.85,34.8,34.81,8900.0,33.9809,33.9906,33.9418,33.9516,8900.0
2006-07-14 15:45:00,34.83,34.96,34.82,34.94,7700.0,33.9711,34.0979,33.9614,34.0784,7700.0
2006-07-14 15:50:00,34.95,35.0,34.92,34.93,16000.0,34.0881,34.1369,34.0589,34.0686,16000.0
2006-07-14 15:55:00,34.93,34.99,34.92,34.93,29400.0,34.0686,34.1272,34.0589,34.0686,29400.0
2006-07-17 09:30:00,34.95,35.1,34.95,35.1,28200.0,34.0881,34.2344,34.0881,34.2344,28200.0
2006-07-17 09:35:00,35.17,35.17,35.0,35.0,2800.0,34.3027,34.3027,34.1369,34.1369,2800.0
2006-07-17 09:40:00,35.0,35.22,35.0,35.09,9000.0,34.1369,34.3515,34.1369,34.2247,9000.0
2006-07-17 09:45:00,35.03,35.11,34.96,35.11,6000.0,34.1662,34.2442,34.0979,34.2442,6000.0
2006-07-17 09:50:00,35.05,35.1,35.0,35.04,23700.0,34.1857,34.2344,34.1369,34.1759,23700.0
2006-07-17 09:55:00,35.01,35.01,34.92,34.92,5800.0,34.1467,34.1467,34.0589,34.0589,5800.0
2006-07-17 10:00:00,34.92,34.93,34.86,34.86,6200.0,34.0589,34.0686,34.0004,34.0004,6200.0
2006-07-17 10:05:00,34.84,34.87,34.81,34.85,5100.0,33.9809,34.0101,33.9516,33.9906,5100.0
2006-07-17 10:10:00,34.85,34.85,34.81,34.85,3400.0,33.9906,33.9906,33.9516,33.9906,3400.0
2006-07-17 10:15:00,34.85,34.96,34.85,34.96,4900.0,33.9906,34.0979,33.9906,34.0979,4900.0
2006-07-17 10:20:00,34.97,34.97,34.87,34.88,1500.0,34.1077,34.1077,34.0101,34.0199,1500.0
2006-07-17 10:25:00,34.89,34.89,34.82,34.82,10400.0,34.0296,34.0296,33.9614,33.9614,10400.0
2006-07-17 10:30:00,34.81,34.81,34.7,34.7,9600.0,33.9516,33.9516,33.8443,33.8443,9600.0
2006-07-17 10:35:00,34.72,34.79,34.69,34.78,12100.0,33.8638,33.9321,33.8346,33.9223,12100.0
2006-07-17 10:40:00,34.77,34.82,34.77,34.77,4600.0,33.9126,33.9614,33.9126,33.9126,4600.0
2006-07-17 10:45:00,34.77,34.81,34.77,34.81,4900.0,33.9126,33.9516,33.9126,33.9516,4900.0
2006-07-17 10:50:00,34.8,34.8,34.75,34.8,3000.0,33.9418,33.9418,33.8931,33.9418,3000.0
2006-07-17 10:55:00,34.81,34.87,34.77,34.87,5400.0,33.9516,34.0101,33.9126,34.0101,5400.0
2006-07-17 11:00:00,34.86,34.89,34.83,34.83,3400.0,34.0004,34.0296,33.9711,33.9711,3400.0
2006-07-17 11:05:00,34.8,34.8,34.77,34.77,2100.0,33.9418,33.9418,33.9126,33.9126,2100.0
2006-07-17 11:10:00,34.77,34.82,34.77,34.82,3800.0,33.9126,33.9614,33.9126,33.9614,3800.0
2006-07-17 11:15:00,34.82,34.82,34.78,34.78,1300.0,33.9614,33.9614,33.9223,33.9223,1300.0
2006-07-17 11:20:00,34.78,34.78,34.75,34.76,9500.0,33.9223,33.9223,33.8931,33.9028,9500.0
2006-07-17 11:25:00,34.76,34.78,34.76,34.78,3700.0,33.9028,33.9223,33.9028,33.9223,3700.0
2006-07-17 11:30:00,34.79,34.81,34.76,34.76,1400.0,33.9321,33.9516,33.9028,33.9028,1400.0
2006-07-17 11:35:00,34.76,34.83,34.76,34.83,4300.0,33.9028,33.9711,33.9028,33.9711,4300.0
2006-07-17 11:40:00,34.81,34.81,34.76,34.8,2500.0,33.9516,33.9516,33.9028,33.9418,2500.0
2006-07-17 11:45:00,34.8,34.87,34.8,34.85,2800.0,33.9418,34.0101,33.9418,33.9906,2800.0
2006-07-17 11:50:00,34.86,34.86,34.79,34.8,1900.0,34.0004,34.0004,33.9321,33.9418,1900.0
2006-07-17 11:55:00,34.78,34.78,34.76,34.76,2000.0,33.9223,33.9223,33.9028,33.9028,2000.0
2006-07-17 12:00:00,34.78,34.8,34.76,34.76,2400.0,33.9223,33.9418,33.9028,33.9028,2400.0
2006-07-17 12:05:00,34.76,34.82,34.76,34.78,3400.0,33.9028,33.9614,33.9028,33.9223,3400.0
2006-07-17 12:10:00,34.76,34.77,34.76,34.77,1600.0,33.9028,33.9126,33.9028,33.9126,1600.0
2006-07-17 12:15:00,34.77,34.82,34.77,34.79,900.0,33.9126,33.9614,33.9126,33.9321,900.0
2006-07-17 12:20:00,34.79,34.8,34.77,34.78,2600.0,33.9321,33.9418,33.9126,33.9223,2600.0
2006-07-17 12:25:00,34.77,34.84,34.76,34.84,3100.0,33.9126,33.9809,33.9028,33.9809,3100.0
2006-07-17 12:30:00,34.87,34.87,34.8,34.8,2100.0,34.0101,34.0101,33.9418,33.9418,2100.0
2006-07-17 12:35:00,34.81,34.81,34.77,34.78,3300.0,33.9516,33.9516,33.9126,33.9223,3300.0
2006-07-17 12:40:00,34.77,34.8,34.76,34.8,6900.0,33.9126,33.9418,33.9028,33.9418,6900.0
2006-07-17 12:45:00,34.77,34.78,34.76,34.76,4100.0,33.9126,33.9223,33.9028,33.9028,4100.0
2006-07-17 12:50:00,34.76,34.76,34.71,34.72,4100.0,33.9028,33.9028,33.8541,33.8638,4100.0
2006-07-17 12:55:00,34.73,34.74,34.7,34.74,2600.0,33.8736,33.8833,33.8443,33.8833,2600.0
2006-07-17 13:00:00,34.73,34.73,34.68,34.69,2700.0,33.8736,33.8736,33.8248,33.8346,2700.0
2006-07-17 13:05:00,34.68,34.72,34.68,34.72,1300.0,33.8248,33.8638,33.8248,33.8638,1300.0
2006-07-17 13:10:00,34.74,34.75,34.73,34.74,1100.0,33.8833,33.8931,33.8736,33.8833,1100.0
2006-07-17 13:15:00,34.71,34.77,34.7,34.77,3800.0,33.8541,33.9126,33.8443,33.9126,3800.0
2006-07-17 13:20:00,34.76,34.77,34.73,34.73,1600.0,33.9028,33.9126,33.8736,33.8736,1600.0
2006-07-17 13:25:00,34.73,34.78,34.73,34.73,1500.0,33.8736,33.9223,33.8736,33.8736,1500.0
2006-07-17 13:30:00,34.71,34.74,34.7,34.7,3800.0,33.8541,33.8833,33.8443,33.8443,3800.0
2006-07-17 13:35:00,34.71,34.72,34.7,34.7,1700.0,33.8541,33.8638,33.8443,33.8443,1700.0
2006-07-17 13:40:00,34.7,34.72,34.69,34.72,2300.0,33.8443,33.8638,33.8346,33.8638,2300.0
2006-07-17 13:45:00,34.73,34.73,34.69,34.71,1900.0,33.8736,33.8736,33.8346,33.8541,1900.0
2006-07-17 13:50:00,34.69,34.69,34.67,34.68,800.0,33.8346,33.8346,33.815,33.8248,800.0
2006-07-17 13:55:00,34.69,34.72,34.69,34.7,1200.0,33.8346,33.8638,33.8346,33.8443,1200.0
2006-07-17 14:00:00,34.7,34.74,34.7,34.74,2600.0,33.8443,33.8833,33.8443,33.8833,2600.0
2006-07-17 14:05:00,34.74,34.75,34.73,34.73,1600.0,33.8833,33.8931,33.8736,33.8736,1600.0
2006-07-17 14:10:00,34.72,34.75,34.71,34.75,4000.0,33.8638,33.8931,33.8541,33.8931,4000.0
2006-07-17 14:15:00,34.76,34.76,34.74,34.74,700.0,33.9028,33.9028,33.8833,33.8833,700.0
2006-07-17 14:20:00,34.75,34.76,34.73,34.73,4500.0,33.8931,33.9028,33.8736,33.8736,4500.0
2006-07-17 14:25:00,34.72,34.75,34.72,34.74,4000.0,33.8638,33.8931,33.8638,33.8833,4000.0
2006-07-17 14:30:00,34.73,34.76,34.72,34.75,4900.0,33.8736,33.9028,33.8638,33.8931,4900.0
2006-07-17 14:35:00,34.75,34.75,34.73,34.75,2200.0,33.8931,33.8931,33.8736,33.8931,2200.0
2006-07-17 14:40:00,34.73,34.75,34.7,34.71,6600.0,33.8736,33.8931,33.8443,33.8541,6600.0
2006-07-17 14:45:00,34.71,34.72,34.7,34.72,2600.0,33.8541,33.8638,33.8443,33.8638,2600.0
2006-07-17 14:50:00,34.7,34.72,34.66,34.72,1800.0,33.8443,33.8638,33.8053,33.8638,1800.0
2006-07-17 14:55:00,34.73,34.73,34.68,34.68,1200.0,33.8736,33.8736,33.8248,33.8248,1200.0
2006-07-17 15:00:00,34.67,34.69,34.67,34.69,4300.0,33.815,33.8346,33.815,33.8346,4300.0
2006-07-17 15:05:00,34.66,34.69,34.65,34.67,5100.0,33.8053,33.8346,33.7955,33.815,5100.0
2006-07-17 15:10:00,34.67,34.72,34.65,34.72,4600.0,33.815,33.8638,33.7955,33.8638,4600.0
2006-07-17 15:15:00,34.71,34.72,34.69,34.71,3800.0,33.8541,33.8638,33.8346,33.8541,3800.0
2006-07-17 15:20:00,34.71,34.73,34.67,34.7,7200.0,33.8541,33.8736,33.815,33.8443,7200.0
2006-07-17 15:25:00,34.71,34.78,34.71,34.76,3000.0,33.8541,33.9223,33.8541,33.9028,3000.0
2006-07-17 15:30:00,34.75,34.77,34.75,34.77,9700.0,33.8931,33.9126,33.8931,33.9126,9700.0
2006-07-17 15:35:00,34.77,34.81,34.76,34.81,8900.0,33.9126,33.9516,33.9028,33.9516,8900.0
2006-07-17 15:40:00,34.82,34.86,34.82,34.84,3500.0,33.9614,34.0004,33.9614,33.9809,3500.0
2006-07-17 15:45:00,34.83,34.84,34.8,34.81,6100.0,33.9711,33.9809,33.9418,33.9516,6100.0
2006-07-17 15:50:00,34.8,34.82,34.8,34.81,18000.0,33.9418,33.9614,33.9418,33.9516,18000.0
2006-07-17 15:55:00,34.82,34.84,34.8,34.81,31800.0,33.9614,33.9809,33.9418,33.9516,31800.0
2006-07-18 09:30:00,34.8,34.95,34.8,34.9,3300.0,33.9418,34.0881,33.9418,34.0394,3300.0
2006-07-18 09:35:00,34.94,35.01,34.84,35.01,1700.0,34.0784,34.1467,33.9809,34.1467,1700.0
2006-07-18 09:40:00,35.04,35.04,34.85,34.86,3600.0,34.1759,34.1759,33.9906,34.0004,3600.0
2006-07-18 09:45:00,34.88,34.93,34.86,34.93,3400.0,34.0199,34.0686,34.0004,34.0686,3400.0
2006-07-18 09:50:00,34.91,34.91,34.84,34.9,2900.0,34.0491,34.0491,33.9809,34.0394,2900.0
2006-07-18 09:55:00,34.93,35.01,34.9,34.9,3300.0,34.0686,34.1467,34.0394,34.0394,3300.0
2006-07-18 10:00:00,34.83,34.91,34.79,34.91,6200.0,33.9711,34.0491,33.9321,34.0491,6200.0
2006-07-18 10:05:00,34.92,34.92,34.9,34.91,1800.0,34.0589,34.0589,34.0394,34.0491,1800.0
2006-07-18 10:10:00,34.9,34.99,34.89,34.99,3900.0,34.0394,34.1272,34.0296,34.1272,3900.0
2006-07-18 10:15:00,35.0,35.0,34.94,34.96,4400.0,34.1369,34.1369,34.0784,34.0979,4400.0
2006-07-18 10:20:00,34.95,34.97,34.93,34.97,2700.0,34.0881,34.1077,34.0686,34.1077,2700.0
2006-07-18 10:25:00,34.96,34.96,34.94,34.96,3200.0,34.0979,34.0979,34.0784,34.0979,3200.0
2006-07-18 10:30:00,34.96,34.99,34.94,34.97,3800.0,34.0979,34.1272,34.0784,34.1077,3800.0
2006-07-18 10:35:00,34.97,34.98,34.95,34.98,8600.0,34.1077,34.1174,34.0881,34.1174,8600.0
2006-07-18 10:40:00,34.98,35.02,34.97,35.01,8500.0,34.1174,34.1564,34.1077,34.1467,8500.0
2006-07-18 10:45:00,35.01,35.06,35.01,35.05,8000.0,34.1467,34.1954,34.1467,34.1857,8000.0
2006-07-18 10:50:00,35.05,35.07,35.03,35.04,33100.0,34.1857,34.2052,34.1662,34.1759,33100.0
2006-07-18 10:55:00,35.02,35.04,35.01,35.01,3700.0,34.1564,34.1759,34.1467,34.1467,3700.0
2006-07-18 11:00:00,35.0,35.02,35.0,35.01,16000.0,34.1369,34.1564,34.1369,34.1467,16000.0
2006-07-18 11:05:00,35.0,35.02,35.0,35.0,10900.0,34.1369,34.1564,34.1369,34.1369,10900.0
2006-07-18 11:10:00,35.0,35.01,35.0,35.0,4500.0,34.1369,34.1467,34.1369,34.1369,4500.0
2006-07-18 11:15:00,35.0,35.01,35.0,35.01,9500.0,34.1369,34.1467,34.1369,34.1467,9500.0
2006-07-18 11:20:00,35.0,35.0,34.95,34.96,14300.0,34.1369,34.1369,34.0881,34.0979,14300.0
2006-07-18 11:25:00,34.95,34.98,34.94,34.97,4900.0,34.0881,34.1174,34.0784,34.1077,4900.0
2006-07-18 11:30:00,34.97,34.97,34.96,34.97,5700.0,34.1077,34.1077,34.0979,34.1077,5700.0
2006-07-18 11:35:00,34.98,34.98,34.95,34.95,6500.0,34.1174,34.1174,34.0881,34.0881,6500.0
2006-07-18 11:40:00,34.96,35.02,34.96,35.02,13600.0,34.0979,34.1564,34.0979,34.1564,13600.0
2006-07-18 11:45:00,35.02,35.02,35.0,35.02,7000.0,34.1564,34.1564,34.1369,34.1564,7000.0
2006-07-18 11:50:00,35.02,35.03,35.01,35.02,2200.0,34.1564,34.1662,34.1467,34.1564,2200.0
2006-07-18 11:55:00,35.02,35.02,35.0,35.0,4800.0,34.1564,34.1564,34.1369,34.1369,4800.0
2006-07-18 12:00:00,35.0,35.01,35.0,35.0,8700.0,34.1369,34.1467,34.1369,34.1369,8700.0
2006-07-18 12:05:00,35.0,35.0,35.0,35.0,13100.0,34.1369,34.1369,34.1369,34.1369,13100.0
2006-07-18 12:10:00,35.0,35.02,35.0,35.01,9100.0,34.1369,34.1564,34.1369,34.1467,9100.0
2006-07-18 12:15:00,34.99,35.01,34.99,34.99,33200.0,34.1272,34.1467,34.1272,34.1272,33200.0
2006-07-18 12:20:00,34.95,34.96,34.9,34.91,3100.0,34.0881,34.0979,34.0394,34.0491,3100.0
2006-07-18 12:25:00,34.91,34.98,34.91,34.98,2700.0,34.0491,34.1174,34.0491,34.1174,2700.0
2006-07-18 12:30:00,34.97,34.97,34.95,34.95,5700.0,34.1077,34.1077,34.0881,34.0881,5700.0
2006-07-18 12:35:00,34.95,34.95,34.95,34.95,8500.0,34.0881,34.0881,34.0881,34.0881,8500.0
2006-07-18 12:40:00,34.96,35.0,34.96,34.97,6200.0,34.0979,34.1369,34.0979,34.1077,6200.0
2006-07-18 12:45:00,34.98,34.99,34.95,34.95,2000.0,34.1174,34.1272,34.0881,34.0881,2000.0
2006-07-18 12:50:00,34.95,34.95,34.95,34.95,8300.0,34.0881,34.0881,34.0881,34.0881,8300.0
2006-07-18 12:55:00,34.95,34.95,34.9,34.9,36800.0,34.0881,34.0881,34.0394,34.0394,36800.0
2006-07-18 13:00:00,34.92,34.95,34.9,34.9,99300.0,34.0589,34.0881,34.0394,34.0394,99300.0
2006-07-18 13:05:00,34.92,34.92,34.87,34.87,2700.0,34.0589,34.0589,34.0101,34.0101,2700.0
2006-07-18 13:10:00,34.87,34.9,34.87,34.9,2800.0,34.0101,34.0394,34.0101,34.0394,2800.0
2006-07-18 13:15:00,34.89,34.9,34.88,34.9,2400.0,34.0296,34.0394,34.0199,34.0394,2400.0
2006-07-18 13:20:00,34.88,34.89,34.85,34.89,6700.0,34.0199,34.0296,33.9906,34.0296,6700.0
2006-07-18 13:25:00,34.86,34.89,34.86,34.86,2300.0,34.0004,34.0296,34.0004,34.0004,2300.0
2006-07-18 13:30:00,34.85,34.87,34.85,34.86,11000.0,33.9906,34.0101,33.9906,34.0004,11000.0
2006-07-18 13:35:00,34.86,34.89,34.85,34.89,10000.0,34.0004,34.0296,33.9906,34.0296,10000.0
2006-07-18 13:40:00,34.9,34.9,34.85,34.85,4300.0,34.0394,34.0394,33.9906,33.9906,4300.0
2006-07-18 13:45:00,34.85,34.87,34.85,34.86,3800.0,33.9906,34.0101,33.9906,34.0004,3800.0
2006-07-18 13:50:00,34.85,34.94,34.85,34.85,5300.0,33.9906,34.0784,33.9906,33.9906,5300.0
2006-07-18 13:55:00,34.87,34.9,34.85,34.9,3400.0,34.0101,34.0394,33.9906,34.0394,3400.0
2006-07-18 14:00:00,34.92,34.96,34.9,34.9,2600.0,34.0589,34.0979,34.0394,34.0394,2600.0
2006-07-18 14:05:00,34.92,34.94,34.9,34.92,12400.0,34.0589,34.0784,34.0394,34.0589,12400.0
2006-07-18 14:10:00,34.9,34.96,34.9,34.95,12000.0,34.0394,34.0979,34.0394,34.0881,12000.0
2006-07-18 14:15:00,34.96,35.0,34.95,34.95,4400.0,34.0979,34.1369,34.0881,34.0881,4400.0
2006-07-18 14:20:00,34.97,35.0,34.95,35.0,5900.0,34.1077,34.1369,34.0881,34.1369,5900.0
2006-07-18 14:25:00,34.97,35.04,34.97,35.0,10600.0,34.1077,34.1759,34.1077,34.1369,10600.0
2006-07-18 14:30:00,35.01,35.05,34.98,35.02,2000.0,34.1467,34.1857,34.1174,34.1564,2000.0
2006-07-18 14:35:00,35.03,35.08,35.03,35.08,7200.0,34.1662,34.2149,34.1662,34.2149,7200.0
2006-07-18 14:40:00,35.1,35.1,35.01,35.01,3800.0,34.2344,34.2344,34.1467,34.1467,3800.0
2006-07-18 14:45:00,34.99,35.0,34.9,34.99,16100.0,34.1272,34.1369,34.0394,34.1272,16100.0
2006-07-18 14:50:00,34.99,35.02,34.98,35.01,4900.0,34.1272,34.1564,34.1174,34.1467,4900.0
2006-07-18 14:55:00,35.01,35.02,34.98,34.98,13300.0,34.1467,34.1564,34.1174,34.1174,13300.0
2006-07-18 15:00:00,34.98,35.01,34.95,34.96,8000.0,34.1174,34.1467,34.0881,34.0979,8000.0
2006-07-18 15:05:00,34.97,34.97,34.95,34.95,9100.0,34.1077,34.1077,34.0881,34.0881,9100.0
2006-07-18 15:10:00,34.95,34.98,34.9,34.98,7800.0,34.0881,34.1174,34.0394,34.1174,7800.0
2006-07-18 15:15:00,34.99,35.01,34.98,34.98,2700.0,34.1272,34.1467,34.1174,34.1174,2700.0
2006-07-18 15:20:00,34.98,34.98,34.97,34.97,8400.0,34.1174,34.1174,34.1077,34.1077,8400.0
2006-07-18 15:25:00,34.97,34.99,34.97,34.99,9800.0,34.1077,34.1272,34.1077,34.1272,9800.0
2006-07-18 15:30:00,34.99,35.02,34.98,35.0,8300.0,34.1272,34.1564,34.1174,34.1369,8300.0
2006-07-18 15:35:00,34.99,35.01,34.98,34.99,4800.0,34.1272,34.1467,34.1174,34.1272,4800.0
2006-07-18 15:40:00,34.98,35.04,34.98,35.04,7200.0,34.1174,34.1759,34.1174,34.1759,7200.0
2006-07-18 15:45:00,35.02,35.08,34.92,35.05,19900.0,34.1564,34.2149,34.0589,34.1857,19900.0
2006-07-18 15:50:00,35.02,35.06,35.0,35.06,4000.0,34.1564,34.1954,34.1369,34.1954,4000.0
2006-07-18 15:55:00,35.06,35.07,35.02,35.02,6300.0,34.1954,34.2052,34.1564,34.1564,6300.0
2006-07-19 09:30:00,35.0,35.01,34.98,34.98,9200.0,34.1369,34.1467,34.1174,34.1174,9200.0
2006-07-19 09:35:00,35.01,35.19,35.01,35.16,4400.0,34.1467,34.3222,34.1467,34.293,4400.0
2006-07-19 09:40:00,35.19,35.19,35.03,35.09,4700.0,34.3222,34.3222,34.1662,34.2247,4700.0
2006-07-19 09:45:00,35.12,35.3,35.05,35.26,4800.0,34.254,34.4295,34.1857,34.3905,4800.0
2006-07-19 09:50:00,35.27,35.34,35.11,35.31,11400.0,34.4003,34.4685,34.2442,34.4393,11400.0
2006-07-19 09:55:00,35.28,35.28,35.14,35.14,3500.0,34.41,34.41,34.2735,34.2735,3500.0
2006-07-19 10:00:00,35.16,35.49,35.16,35.4,9500.0,34.293,34.6148,34.293,34.527,9500.0
2006-07-19 10:05:00,35.43,35.45,35.42,35.42,2000.0,34.5563,34.5758,34.5466,34.5466,2000.0
2006-07-19 10:10:00,35.42,35.42,35.35,35.4,2500.0,34.5466,34.5466,34.4783,34.527,2500.0
2006-07-19 10:15:00,35.39,35.39,35.38,35.39,1100.0,34.5173,34.5173,34.5075,34.5173,1100.0
2006-07-19 10:20:00,35.38,35.39,35.33,35.33,2500.0,34.5075,34.5173,34.4588,34.4588,2500.0
2006-07-19 10:25:00,35.3,35.42,35.3,35.42,4700.0,34.4295,34.5466,34.4295,34.5466,4700.0
2006-07-19 10:30:00,35.4,35.49,35.4,35.44,9000.0,34.527,34.6148,34.527,34.5661,9000.0
2006-07-19 10:35:00,35.43,35.6,35.43,35.58,14600.0,34.5563,34.7221,34.5563,34.7026,14600.0
2006-07-19 10:40:00,35.59,35.69,35.59,35.69,9200.0,34.7124,34.8099,34.7124,34.8099,9200.0
2006-07-19 10:45:00,35.69,35.77,35.65,35.71,13000.0,34.8099,34.8879,34.7709,34.8294,13000.0
2006-07-19 10:50:00,35.71,35.81,35.7,35.73,20800.0,34.8294,34.9269,34.8197,34.8489,20800.0
2006-07-19 10:55:00,35.73,35.73,35.66,35.7,5800.0,34.8489,34.8489,34.7806,34.8197,5800.0
2006-07-19 11:00:00,35.73,35.73,35.61,35.68,14200.0,34.8489,34.8489,34.7319,34.8001,14200.0
2006-07-19 11:05:00,35.67,35.72,35.63,35.66,12500.0,34.7904,34.8392,34.7514,34.7806,12500.0
2006-07-19 11:10:00,35.68,35.7,35.62,35.62,8900.0,34.8001,34.8197,34.7416,34.7416,8900.0
2006-07-19 11:15:00,35.62,35.69,35.62,35.65,4200.0,34.7416,34.8099,34.7416,34.7709,4200.0
2006-07-19 11:20:00,35.7,35.7,35.66,35.68,4700.0,34.8197,34.8197,34.7806,34.8001,4700.0
2006-07-19 11:25:00,35.7,35.81,35.69,35.8,8500.0,34.8197,34.9269,34.8099,34.9172,8500.0
2006-07-19 11:30:00,35.8,35.83,35.79,35.8,22000.0,34.9172,34.9464,34.9074,34.9172,22000.0
2006-07-19 11:35:00,35.79,35.84,35.79,35.82,8900.0,34.9074,34.9562,34.9074,34.9367,8900.0
2006-07-19 11:40:00,35.82,35.82,35.7,35.7,5900.0,34.9367,34.9367,34.8197,34.8197,5900.0
2006-07-19 11:45:00,35.7,35.72,35.66,35.7,1700.0,34.8197,34.8392,34.7806,34.8197,1700.0
2006-07-19 11:50:00,35.7,35.75,35.69,35.71,2700.0,34.8197,34.8684,34.8099,34.8294,2700.0
2006-07-19 11:55:00,35.67,35.71,35.65,35.65,3300.0,34.7904,34.8294,34.7709,34.7709,3300.0
2006-07-19 12:00:00,35.65,35.69,35.61,35.66,4100.0,34.7709,34.8099,34.7319,34.7806,4100.0
2006-07-19 12:05:00,35.64,35.65,35.62,35.64,3300.0,34.7611,34.7709,34.7416,34.7611,3300.0
2006-07-19 12:10:00,35.64,35.71,35.63,35.69,7100.0,34.7611,34.8294,34.7514,34.8099,7100.0
2006-07-19 12:15:00,35.68,35.73,35.68,35.73,34900.0,34.8001,34.8489,34.8001,34.8489,34900.0
2006-07-19 12:20:00,35.74,35.76,35.73,35.74,7500.0,34.8587,34.8782,34.8489,34.8587,7500.0
2006-07-19 12:25:00,35.75,35.81,35.74,35.81,6300.0,34.8684,34.9269,34.8587,34.9269,6300.0
2006-07-19 12:30:00,35.81,35.85,35.75,35.75,7000.0,34.9269,34.966,34.8684,34.8684,7000.0
2006-07-19 12:35:00,35.76,35.85,35.71,35.83,7500.0,34.8782,34.966,34.8294,34.9464,7500.0
2006-07-19 12:40:00,35.85,35.85,35.78,35.8,6000.0,34.966,34.966,34.8977,34.9172,6000.0
2006-07-19 12:45:00,35.79,35.86,35.79,35.86,4000.0,34.9074,34.9757,34.9074,34.9757,4000.0
2006-07-19 12:50:00,35.87,35.9,35.82,35.89,15300.0,34.9855,35.0147,34.9367,35.005,15300.0
2006-07-19 12:55:00,35.89,35.99,35.89,35.97,10900.0,35.005,35.1025,35.005,35.083,10900.0
2006-07-19 13:00:00,35.97,35.99,35.95,35.98,8300.0,35.083,35.1025,35.0635,35.0927,8300.0
2006-07-19 13:05:00,35.98,36.06,35.98,36.06,19000.0,35.0927,35.1708,35.0927,35.1708,19000.0
2006-07-19 13:10:00,36.04,36.18,36.04,36.17,17200.0,35.1513,35.2878,35.1513,35.2781,17200.0
2006-07-19 13:15:00,36.14,36.16,36.12,36.16,25300.0,35.2488,35.2683,35.2293,35.2683,25300.0
2006-07-19 13:20:00,36.18,36.18,36.12,36.14,8200.0,35.2878,35.2878,35.2293,35.2488,8200.0
2006-07-19 13:25:00,36.16,36.18,36.12,36.18,13300.0,35.2683,35.2878,35.2293,35.2878,13300.0
2006-07-19 13:30:00,36.17,36.18,36.11,36.12,8400.0,35.2781,35.2878,35.2195,35.2293,8400.0
2006-07-19 13:35:00,36.12,36.14,36.08,36.08,50100.0,35.2293,35.2488,35.1903,35.1903,50100.0
2006-07-19 13:40:00,36.07,36.1,36.05,36.08,7500.0,35.1805,35.2098,35.161,35.1903,7500.0
2006-07-19 13:45:00,36.07,36.09,36.07,36.09,8000.0,35.1805,35.2,35.1805,35.2,8000.0
2006-07-19 13:50:00,36.07,36.08,36.04,36.06,6800.0,35.1805,35.1903,35.1513,35.1708,6800.0
2006-07-19 13:55:00,36.06,36.06,36.02,36.02,7300.0,35.1708,35.1708,35.1318,35.1318,7300.0
2006-07-19 14:00:00,36.05,36.08,35.98,36.02,19900.0,35.161,35.1903,35.0927,35.1318,19900.0
2006-07-19 14:05:00,36.02,36.03,36.0,36.0,4700.0,35.1318,35.1415,35.1123,35.1123,4700.0
2006-07-19 14:10:00,36.0,36.03,35.92,35.94,18200.0,35.1123,35.1415,35.0342,35.0537,18200.0
2006-07-19 14:15:00,35.93,36.07,35.93,36.04,37600.0,35.044,35.1805,35.044,35.1513,37600.0
2006-07-19 14:20:00,36.05,36.25,36.05,36.23,50400.0,35.161,35.3561,35.161,35.3366,50400.0
2006-07-19 14:25:00,36.24,36.31,36.24,36.26,12100.0,35.3463,35.4146,35.3463,35.3658,12100.0
2006-07-19 14:30:00,36.26,36.28,36.25,36.27,3800.0,35.3658,35.3853,35.3561,35.3756,3800.0
2006-07-19 14:35:00,36.25,36.26,36.15,36.19,12400.0,35.3561,35.3658,35.2586,35.2976,12400.0
2006-07-19 14:40:00,36.18,36.18,36.12,36.14,10100.0,35.2878,35.2878,35.2293,35.2488,10100.0
2006-07-19 14:45:00,36.13,36.24,36.12,36.23,18600.0,35.239,35.3463,35.2293,35.3366,18600.0
2006-07-19 14:50:00,36.25,36.27,36.24,36.25,8000.0,35.3561,35.3756,35.3463,35.3561,8000.0
2006-07-19 14:55:00,36.25,36.25,36.15,36.2,16100.0,35.3561,35.3561,35.2586,35.3073,16100.0
2006-07-19 15:00:00,36.21,36.29,36.21,36.27,6600.0,35.3171,35.3951,35.3171,35.3756,6600.0
2006-07-19 15:05:00,36.27,36.27,36.16,36.17,11500.0,35.3756,35.3756,35.2683,35.2781,11500.0
2006-07-19 15:10:00,36.18,36.18,36.12,36.15,59200.0,35.2878,35.2878,35.2293,35.2586,59200.0
2006-07-19 15:15:00,36.15,36.2,36.09,36.1,27500.0,35.2586,35.3073,35.2,35.2098,27500.0
2006-07-19 15:20:00,36.09,36.1,36.01,36.02,11600.0,35.2,35.2098,35.122,35.1318,11600.0
2006-07-19 15:25:00,36.03,36.07,36.02,36.06,10100.0,35.1415,35.1805,35.1318,35.1708,10100.0
2006-07-19 15:30:00,36.05,36.09,36.03,36.03,12600.0,35.161,35.2,35.1415,35.1415,12600.0
2006-07-19 15:35:00,36.02,36.04,35.95,35.95,21500.0,35.1318,35.1513,35.0635,35.0635,21500.0
2006-07-19 15:40:00,35.95,36.01,35.94,35.97,14100.0,35.0635,35.122,35.0537,35.083,14100.0
2006-07-19 15:45:00,35.97,36.0,35.95,35.99,11900.0,35.083,35.1123,35.0635,35.1025,11900.0
2006-07-19 15:50:00,35.99,36.02,35.99,36.01,18700.0,35.1025,35.1318,35.1025,35.122,18700.0
2006-07-19 15:55:00,36.02,36.07,36.02,36.06,10000.0,35.1318,35.1805,35.1318,35.1708,10000.0
2006-07-20 09:30:00,36.04,36.25,36.04,36.2,7500.0,35.1513,35.3561,35.1513,35.3073,7500.0
2006-07-20 09:35:00,36.26,36.27,36.16,36.16,3800.0,35.3658,35.3756,35.2683,35.2683,3800.0
2006-07-20 09:40:00,36.19,36.25,36.01,36.01,3300.0,35.2976,35.3561,35.122,35.122,3300.0
2006-07-20 09:45:00,35.97,36.11,35.94,36.02,3300.0,35.083,35.2195,35.0537,35.1318,3300.0
2006-07-20 09:50:00,35.98,36.01,35.9,35.9,5000.0,35.0927,35.122,35.0147,35.0147,5000.0
2006-07-20 09:55:00,35.9,35.91,35.81,35.83,4400.0,35.0147,35.0245,34.9269,34.9464,4400.0
2006-07-20 10:00:00,35.81,35.83,35.74,35.75,6000.0,34.9269,34.9464,34.8587,34.8684,6000.0
2006-07-20 10:05:00,35.78,35.85,35.77,35.83,3600.0,34.8977,34.966,34.8879,34.9464,3600.0
2006-07-20 10:10:00,35.82,35.88,35.81,35.85,5800.0,34.9367,34.9952,34.9269,34.966,5800.0
2006-07-20 10:15:00,35.84,35.87,35.82,35.83,34600.0,34.9562,34.9855,34.9367,34.9464,34600.0
2006-07-20 10:20:00,35.82,35.87,35.82,35.85,16400.0,34.9367,34.9855,34.9367,34.966,16400.0
2006-07-20 10:25:00,35.85,35.86,35.85,35.85,30100.0,34.966,34.9757,34.966,34.966,30100.0
2006-07-20 10:30:00,35.85,35.86,35.81,35.82,23800.0,34.966,34.9757,34.9269,34.9367,23800.0
2006-07-20 10:35:00,35.82,35.84,35.8,35.8,14300.0,34.9367,34.9562,34.9172,34.9172,14300.0
2006-07-20 10:40:00,35.8,35.8,35.75,35.76,5600.0,34.9172,34.9172,34.8684,34.8782,5600.0
2006-07-20 10:45:00,35.76,35.76,35.7,35.72,17300.0,34.8782,34.8782,34.8197,34.8392,17300.0
2006-07-20 10:50:00,35.72,35.73,35.71,35.72,2300.0,34.8392,34.8489,34.8294,34.8392,2300.0
2006-07-20 10:55:00,35.71,35.78,35.71,35.78,2600.0,34.8294,34.8977,34.8294,34.8977,2600.0
2006-07-20 11:00:00,35.76,35.76,35.71,35.75,21300.0,34.8782,34.8782,34.8294,34.8684,21300.0
2006-07-20 11:05:00,35.75,35.76,35.73,35.75,4900.0,34.8684,34.8782,34.8489,34.8684,4900.0
2006-07-20 11:10:00,35.75,35.81,35.75,35.8,56800.0,34.8684,34.9269,34.8684,34.9172,56800.0
2006-07-20 11:15:00,35.8,35.8,35.72,35.77,6400.0,34.9172,34.9172,34.8392,34.8879,6400.0
2006-07-20 11:20:00,35.79,35.79,35.75,35.76,12300.0,34.9074,34.9074,34.8684,34.8782,12300.0
2006-07-20 11:25:00,35.76,35.79,35.75,35.79,2900.0,34.8782,34.9074,34.8684,34.9074,2900.0
2006-07-20 11:30:00,35.78,35.78,35.72,35.72,18700.0,34.8977,34.8977,34.8392,34.8392,18700.0
2006-07-20 11:35:00,35.71,35.72,35.71,35.71,2900.0,34.8294,34.8392,34.8294,34.8294,2900.0
2006-07-20 11:40:00,35.73,35.73,35.71,35.72,2600.0,34.8489,34.8489,34.8294,34.8392,2600.0
2006-07-20 11:45:00,35.71,35.73,35.71,35.73,1000.0,34.8294,34.8489,34.8294,34.8489,1000.0
2006-07-20 11:50:00,35.73,35.76,35.73,35.73,3000.0,34.8489,34.8782,34.8489,34.8489,3000.0
2006-07-20 11:55:00,35.74,35.74,35.66,35.68,28500.0,34.8587,34.8587,34.7806,34.8001,28500.0
2006-07-20 12:00:00,35.66,35.7,35.64,35.65,21600.0,34.7806,34.8197,34.7611,34.7709,21600.0
2006-07-20 12:05:00,35.62,35.66,35.62,35.64,3000.0,34.7416,34.7806,34.7416,34.7611,3000.0
2006-07-20 12:10:00,35.63,35.63,35.6,35.6,1300.0,34.7514,34.7514,34.7221,34.7221,1300.0
2006-07-20 12:15:00,35.57,35.57,35.52,35.55,2700.0,34.6929,34.6929,34.6441,34.6733,2700.0
2006-07-20 12:20:00,35.55,35.55,35.52,35.55,2900.0,34.6733,34.6733,34.6441,34.6733,2900.0
2006-07-20 12:25:00,35.57,35.59,35.57,35.57,2300.0,34.6929,34.7124,34.6929,34.6929,2300.0
2006-07-20 12:30:00,35.57,35.57,35.52,35.52,4500.0,34.6929,34.6929,34.6441,34.6441,4500.0
2006-07-20 12:35:00,35.51,35.58,35.51,35.58,4400.0,34.6343,34.7026,34.6343,34.7026,4400.0
2006-07-20 12:40:00,35.62,35.62,35.6,35.62,5800.0,34.7416,34.7416,34.7221,34.7416,5800.0
2006-07-20 12:45:00,35.61,35.62,35.55,35.58,4100.0,34.7319,34.7416,34.6733,34.7026,4100.0
2006-07-20 12:50:00,35.62,35.65,35.58,35.58,2900.0,34.7416,34.7709,34.7026,34.7026,2900.0
2006-07-20 12:55:00,35.59,35.6,35.58,35.58,3100.0,34.7124,34.7221,34.7026,34.7026,3100.0
2006-07-20 13:00:00,35.58,35.62,35.56,35.57,5700.0,34.7026,34.7416,34.6831,34.6929,5700.0
2006-07-20 13:05:00,35.58,35.59,35.56,35.59,5000.0,34.7026,34.7124,34.6831,34.7124,5000.0
2006-07-20 13:10:00,35.59,35.61,35.55,35.55,53900.0,34.7124,34.7319,34.6733,34.6733,53900.0
2006-07-20 13:15:00,35.58,35.61,35.55,35.59,10400.0,34.7026,34.7319,34.6733,34.7124,10400.0
2006-07-20 13:20:00,35.59,35.59,35.54,35.55,12400.0,34.7124,34.7124,34.6636,34.6733,12400.0
2006-07-20 13:25:00,35.56,35.62,35.54,35.54,56600.0,34.6831,34.7416,34.6636,34.6636,56600.0
2006-07-20 13:30:00,35.55,35.56,35.51,35.55,12900.0,34.6733,34.6831,34.6343,34.6733,12900.0
2006-07-20 13:35:00,35.56,35.57,35.53,35.54,6400.0,34.6831,34.6929,34.6538,34.6636,6400.0
2006-07-20 13:40:00,35.55,35.57,35.53,35.56,23900.0,34.6733,34.6929,34.6538,34.6831,23900.0
2006-07-20 13:45:00,35.55,35.55,35.51,35.51,41400.0,34.6733,34.6733,34.6343,34.6343,41400.0
2006-07-20 13:50:00,35.52,35.6,35.52,35.59,7700.0,34.6441,34.7221,34.6441,34.7124,7700.0
2006-07-20 13:55:00,35.59,35.6,35.58,35.59,3100.0,34.7124,34.7221,34.7026,34.7124,3100.0
2006-07-20 14:00:00,35.58,35.69,35.58,35.6,8800.0,34.7026,34.8099,34.7026,34.7221,8800.0
2006-07-20 14:05:00,35.6,35.6,35.55,35.55,30200.0,34.7221,34.7221,34.6733,34.6733,30200.0
2006-07-20 14:10:00,35.55,35.55,35.45,35.45,6400.0,34.6733,34.6733,34.5758,34.5758,6400.0
2006-07-20 14:15:00,35.45,35.55,35.4,35.52,47700.0,34.5758,34.6733,34.527,34.6441,47700.0
2006-07-20 14:20:00,35.52,35.57,35.5,35.57,23700.0,34.6441,34.6929,34.6246,34.6929,23700.0
2006-07-20 14:25:00,35.56,35.58,35.55,35.55,15300.0,34.6831,34.7026,34.6733,34.6733,15300.0
2006-07-20 14:30:00,35.55,35.62,35.55,35.62,5500.0,34.6733,34.7416,34.6733,34.7416,5500.0
2006-07-20 14:35:00,35.6,35.6,35.55,35.58,1600.0,34.7221,34.7221,34.6733,34.7026,1600.0
2006-07-20 14:40:00,35.56,35.58,35.55,35.56,5600.0,34.6831,34.7026,34.6733,34.6831,5600.0
2006-07-20 14:45:00,35.58,35.59,35.56,35.59,3600.0,34.7026,34.7124,34.6831,34.7124,3600.0
2006-07-20 14:50:00,35.59,35.61,35.59,35.59,5400.0,34.7124,34.7319,34.7124,34.7124,5400.0
2006-07-20 14:55:00,35.59,35.59,35.57,35.57,5100.0,34.7124,34.7124,34.6929,34.6929,5100.0
2006-07-20 15:00:00,35.57,35.57,35.51,35.51,12600.0,34.6929,34.6929,34.6343,34.6343,12600.0
2006-07-20 15:05:00,35.51,35.59,35.51,35.59,4200.0,34.6343,34.7124,34.6343,34.7124,4200.0
2006-07-20 15:10:00,35.59,35.6,35.58,35.58,4500.0,34.7124,34.7221,34.7026,34.7026,4500.0
2006-07-20 15:15:00,35.59,35.68,35.59,35.68,6000.0,34.7124,34.8001,34.7124,34.8001,6000.0
2006-07-20 15:20:00,35.66,35.66,35.65,35.65,14200.0,34.7806,34.7806,34.7709,34.7709,14200.0
2006-07-20 15:25:00,35.65,35.67,35.55,35.55,7800.0,34.7709,34.7904,34.6733,34.6733,7800.0
2006-07-20 15:30:00,35.58,35.62,35.56,35.62,2700.0,34.7026,34.7416,34.6831,34.7416,2700.0
2006-07-20 15:35:00,35.62,35.65,35.59,35.65,10900.0,34.7416,34.7709,34.7124,34.7709,10900.0
2006-07-20 15:40:00,35.67,35.67,35.62,35.64,9200.0,34.7904,34.7904,34.7416,34.7611,9200.0
2006-07-20 15:45:00,35.65,35.65,35.63,35.63,4500.0,34.7709,34.7709,34.7514,34.7514,4500.0
2006-07-20 15:50:00,35.64,35.64,35.57,35.6,39000.0,34.7611,34.7611,34.6929,34.7221,39000.0
2006-07-20 15:55:00,35.61,35.61,35.47,35.48,342000.0,34.7319,34.7319,34.5953,34.6051,342000.0
2006-07-21 09:30:00,35.32,35.4,35.32,35.36,11500.0,34.449,34.527,34.449,34.488,11500.0
2006-07-21 09:35:00,35.29,35.29,35.07,35.1,7800.0,34.4198,34.4198,34.2052,34.2344,7800.0
2006-07-21 09:40:00,35.1,35.1,35.01,35.01,6700.0,34.2344,34.2344,34.1467,34.1467,6700.0
2006-07-21 09:45:00,35.0,35.01,34.63,34.64,18500.0,34.1369,34.1467,33.776,33.7858,18500.0
2006-07-21 09:50:00,34.65,34.91,34.65,34.79,11900.0,33.7955,34.0491,33.7955,33.9321,11900.0
2006-07-21 09:55:00,34.79,34.82,34.75,34.76,8600.0,33.9321,33.9614,33.8931,33.9028,8600.0
2006-07-21 10:00:00,34.78,34.79,34.7,34.7,10500.0,33.9223,33.9321,33.8443,33.8443,10500.0
2006-07-21 10:05:00,34.68,34.77,34.68,34.77,5300.0,33.8248,33.9126,33.8248,33.9126,5300.0
2006-07-21 10:10:00,34.81,34.82,34.77,34.77,3900.0,33.9516,33.9614,33.9126,33.9126,3900.0
2006-07-21 10:15:00,34.74,34.94,34.74,34.94,2900.0,33.8833,34.0784,33.8833,34.0784,2900.0
2006-07-21 10:20:00,34.96,34.97,34.91,34.95,1900.0,34.0979,34.1077,34.0491,34.0881,1900.0
2006-07-21 10:25:00,34.95,34.97,34.88,34.88,4700.0,34.0881,34.1077,34.0199,34.0199,4700.0
2006-07-21 10:30:00,34.88,34.88,34.76,34.84,4500.0,34.0199,34.0199,33.9028,33.9809,4500.0
2006-07-21 10:35:00,34.88,35.0,34.88,35.0,2200.0,34.0199,34.1369,34.0199,34.1369,2200.0
2006-07-21 10:40:00,35.0,35.04,34.96,34.96,2900.0,34.1369,34.1759,34.0979,34.0979,2900.0
2006-07-21 10:45:00,34.95,34.97,34.93,34.97,2300.0,34.0881,34.1077,34.0686,34.1077,2300.0
2006-07-21 10:50:00,34.98,35.08,34.98,35.08,1900.0,34.1174,34.2149,34.1174,34.2149,1900.0
2006-07-21 10:55:00,35.08,35.14,35.08,35.12,3700.0,34.2149,34.2735,34.2149,34.254,3700.0
2006-07-21 11:00:00,35.1,35.1,35.06,35.1,1300.0,34.2344,34.2344,34.1954,34.2344,1300.0
2006-07-21 11:05:00,35.11,35.11,34.96,34.96,10100.0,34.2442,34.2442,34.0979,34.0979,10100.0
2006-07-21 11:10:00,34.98,34.98,34.93,34.98,2700.0,34.1174,34.1174,34.0686,34.1174,2700.0
2006-07-21 11:15:00,34.98,35.0,34.98,35.0,1200.0,34.1174,34.1369,34.1174,34.1369,1200.0
2006-07-21 11:20:00,35.02,35.03,34.99,34.99,4200.0,34.1564,34.1662,34.1272,34.1272,4200.0
2006-07-21 11:25:00,34.98,34.98,34.89,34.89,256900.0,34.1174,34.1174,34.0296,34.0296,256900.0
2006-07-21 11:30:00,34.89,34.95,34.88,34.91,2500.0,34.0296,34.0881,34.0199,34.0491,2500.0
2006-07-21 11:35:00,34.92,34.92,34.88,34.88,2300.0,34.0589,34.0589,34.0199,34.0199,2300.0
2006-07-21 11:40:00,34.89,34.89,34.75,34.75,11000.0,34.0296,34.0296,33.8931,33.8931,11000.0
2006-07-21 11:45:00,34.77,34.83,34.77,34.83,6200.0,33.9126,33.9711,33.9126,33.9711,6200.0
2006-07-21 11:50:00,34.85,34.92,34.84,34.9,2200.0,33.9906,34.0589,33.9809,34.0394,2200.0
2006-07-21 11:55:00,34.9,34.94,34.84,34.94,4200.0,34.0394,34.0784,33.9809,34.0784,4200.0
2006-07-21 12:00:00,34.93,34.93,34.9,34.9,19000.0,34.0686,34.0686,34.0394,34.0394,19000.0
2006-07-21 12:05:00,34.9,34.93,34.82,34.86,44000.0,34.0394,34.0686,33.9614,34.0004,44000.0
2006-07-21 12:10:00,34.87,34.89,34.81,34.89,4300.0,34.0101,34.0296,33.9516,34.0296,4300.0
2006-07-21 12:15:00,34.86,34.88,34.85,34.86,3100.0,34.0004,34.0199,33.9906,34.0004,3100.0
2006-07-21 12:20:00,34.86,34.89,34.85,34.86,5000.0,34.0004,34.0296,33.9906,34.0004,5000.0
2006-07-21 12:25:00,34.88,34.88,34.86,34.87,1900.0,34.0199,34.0199,34.0004,34.0101,1900.0
2006-07-21 12:30:00,34.89,34.92,34.87,34.87,1200.0,34.0296,34.0589,34.0101,34.0101,1200.0
2006-07-21 12:35:00,34.87,34.87,34.76,34.77,7000.0,34.0101,34.0101,33.9028,33.9126,7000.0
2006-07-21 12:40:00,34.75,34.77,34.75,34.77,2000.0,33.8931,33.9126,33.8931,33.9126,2000.0
2006-07-21 12:45:00,34.78,34.82,34.77,34.8,2300.0,33.9223,33.9614,33.9126,33.9418,2300.0
2006-07-21 12:50:00,34.8,34.8,34.76,34.79,800.0,33.9418,33.9418,33.9028,33.9321,800.0
2006-07-21 12:55:00,34.77,34.78,34.76,34.78,900.0,33.9126,33.9223,33.9028,33.9223,900.0
2006-07-21 13:00:00,34.76,34.78,34.72,34.72,4400.0,33.9028,33.9223,33.8638,33.8638,4400.0
2006-07-21 13:05:00,34.71,34.81,34.71,34.78,2700.0,33.8541,33.9516,33.8541,33.9223,2700.0
2006-07-21 13:10:00,34.81,34.89,34.81,34.84,3300.0,33.9516,34.0296,33.9516,33.9809,3300.0
2006-07-21 13:15:00,34.82,34.84,34.8,34.81,6000.0,33.9614,33.9809,33.9418,33.9516,6000.0
2006-07-21 13:20:00,34.81,34.83,34.81,34.83,2800.0,33.9516,33.9711,33.9516,33.9711,2800.0
2006-07-21 13:25:00,34.84,34.84,34.79,34.79,1800.0,33.9809,33.9809,33.9321,33.9321,1800.0
2006-07-21 13:30:00,34.8,34.82,34.78,34.82,1500.0,33.9418,33.9614,33.9223,33.9614,1500.0
2006-07-21 13:35:00,34.81,34.84,34.81,34.84,6100.0,33.9516,33.9809,33.9516,33.9809,6100.0
2006-07-21 13:40:00,34.82,34.89,34.82,34.83,8200.0,33.9614,34.0296,33.9614,33.9711,8200.0
2006-07-21 13:45:00,34.84,34.91,34.84,34.86,9800.0,33.9809,34.0491,33.9809,34.0004,9800.0
2006-07-21 13:50:00,34.86,34.86,34.82,34.84,28000.0,34.0004,34.0004,33.9614,33.9809,28000.0
2006-07-21 13:55:00,34.84,34.88,34.84,34.88,4300.0,33.9809,34.0199,33.9809,34.0199,4300.0
2006-07-21 14:00:00,34.88,34.88,34.81,34.81,6700.0,34.0199,34.0199,33.9516,33.9516,6700.0
2006-07-21 14:05:00,34.8,34.83,34.77,34.8,3900.0,33.9418,33.9711,33.9126,33.9418,3900.0
2006-07-21 14:10:00,34.79,34.8,34.75,34.75,4200.0,33.9321,33.9418,33.8931,33.8931,4200.0
2006-07-21 14:15:00,34.75,34.77,34.69,34.75,6500.0,33.8931,33.9126,33.8346,33.8931,6500.0
2006-07-21 14:20:00,34.75,34.77,34.7,34.7,2000.0,33.8931,33.9126,33.8443,33.8443,2000.0
2006-07-21 14:25:00,34.71,34.78,34.7,34.78,5800.0,33.8541,33.9223,33.8443,33.9223,5800.0
2006-07-21 14:30:00,34.77,34.79,34.77,34.77,1000.0,33.9126,33.9321,33.9126,33.9126,1000.0
2006-07-21 14:35:00,34.76,34.76,34.72,34.72,1700.0,33.9028,33.9028,33.8638,33.8638,1700.0
2006-07-21 14:40:00,34.72,34.72,34.69,34.7,4200.0,33.8638,33.8638,33.8346,33.8443,4200.0
2006-07-21 14:45:00,34.71,34.72,34.68,34.71,3600.0,33.8541,33.8638,33.8248,33.8541,3600.0
2006-07-21 14:50:00,34.7,34.73,34.69,34.73,3300.0,33.8443,33.8736,33.8346,33.8736,3300.0
2006-07-21 14:55:00,34.72,34.82,34.7,34.82,7300.0,33.8638,33.9614,33.8443,33.9614,7300.0
2006-07-21 15:00:00,34.81,34.81,34.69,34.69,6900.0,33.9516,33.9516,33.8346,33.8346,6900.0
2006-07-21 15:05:00,34.69,34.72,34.69,34.72,84800.0,33.8346,33.8638,33.8346,33.8638,84800.0
2006-07-21 15:10:00,34.73,34.84,34.73,34.84,4200.0,33.8736,33.9809,33.8736,33.9809,4200.0
2006-07-21 15:15:00,34.84,34.84,34.82,34.82,2800.0,33.9809,33.9809,33.9614,33.9614,2800.0
2006-07-21 15:20:00,34.81,34.84,34.81,34.82,1700.0,33.9516,33.9809,33.9516,33.9614,1700.0
2006-07-21 15:25:00,34.82,34.9,34.82,34.9,3300.0,33.9614,34.0394,33.9614,34.0394,3300.0
2006-07-21 15:30:00,34.9,34.93,34.89,34.93,8800.0,34.0394,34.0686,34.0296,34.0686,8800.0
2006-07-21 15:35:00,34.95,34.99,34.92,34.94,6700.0,34.0881,34.1272,34.0589,34.0784,6700.0
2006-07-21 15:40:00,34.95,34.98,34.93,34.98,8600.0,34.0881,34.1174,34.0686,34.1174,8600.0
2006-07-21 15:45:00,34.98,35.04,34.95,34.95,16600.0,34.1174,34.1759,34.0881,34.0881,16600.0
2006-07-21 15:50:00,34.96,34.98,34.88,34.91,14800.0,34.0979,34.1174,34.0199,34.0491,14800.0
2006-07-21 15:55:00,34.93,34.95,34.87,34.87,7800.0,34.0686,34.0881,34.0101,34.0101,7800.0
2006-07-24 09:30:00,35.0,35.2,35.0,35.2,2300.0,34.1369,34.332,34.1369,34.332,2300.0
2006-07-24 09:35:00,35.25,35.25,35.22,35.23,1200.0,34.3807,34.3807,34.3515,34.3612,1200.0
2006-07-24 09:40:00,35.23,35.23,35.05,35.16,2000.0,34.3612,34.3612,34.1857,34.293,2000.0
2006-07-24 09:45:00,35.2,35.2,35.14,35.14,4600.0,34.332,34.332,34.2735,34.2735,4600.0
2006-07-24 09:50:00,35.18,35.18,35.1,35.15,4400.0,34.3125,34.3125,34.2344,34.2832,4400.0
2006-07-24 09:55:00,35.13,35.14,35.1,35.11,2500.0,34.2637,34.2735,34.2344,34.2442,2500.0
2006-07-24 10:00:00,35.11,35.11,35.05,35.06,8200.0,34.2442,34.2442,34.1857,34.1954,8200.0
2006-07-24 10:05:00,35.07,35.11,35.04,35.11,8100.0,34.2052,34.2442,34.1759,34.2442,8100.0
2006-07-24 10:10:00,35.12,35.13,35.11,35.11,2900.0,34.254,34.2637,34.2442,34.2442,2900.0
2006-07-24 10:15:00,35.11,35.2,35.11,35.19,6700.0,34.2442,34.332,34.2442,34.3222,6700.0
2006-07-24 10:20:00,35.21,35.27,35.19,35.27,4400.0,34.3417,34.4003,34.3222,34.4003,4400.0
2006-07-24 10:25:00,35.27,35.35,35.27,35.29,8600.0,34.4003,34.4783,34.4003,34.4198,8600.0
2006-07-24 10:30:00,35.29,35.36,35.22,35.24,9900.0,34.4198,34.488,34.3515,34.371,9900.0
2006-07-24 10:35:00,35.26,35.26,35.14,35.14,4000.0,34.3905,34.3905,34.2735,34.2735,4000.0
2006-07-24 10:40:00,35.15,35.19,35.1,35.1,4000.0,34.2832,34.3222,34.2344,34.2344,4000.0
2006-07-24 10:45:00,35.12,35.16,35.09,35.16,3200.0,34.254,34.293,34.2247,34.293,3200.0
2006-07-24 10:50:00,35.19,35.24,35.18,35.2,3400.0,34.3222,34.371,34.3125,34.332,3400.0
2006-07-24 10:55:00,35.23,35.25,35.22,35.25,5300.0,34.3612,34.3807,34.3515,34.3807,5300.0
2006-07-24 11:00:00,35.24,35.25,35.2,35.24,6400.0,34.371,34.3807,34.332,34.371,6400.0
2006-07-24 11:05:00,35.23,35.23,35.16,35.16,6200.0,34.3612,34.3612,34.293,34.293,6200.0
2006-07-24 11:10:00,35.16,35.17,35.14,35.16,4700.0,34.293,34.3027,34.2735,34.293,4700.0
2006-07-24 11:15:00,35.15,35.17,35.14,35.16,2100.0,34.2832,34.3027,34.2735,34.293,2100.0
2006-07-24 11:20:00,35.16,35.16,35.11,35.14,3100.0,34.293,34.293,34.2442,34.2735,3100.0
2006-07-24 11:25:00,35.14,35.22,35.14,35.2,7900.0,34.2735,34.3515,34.2735,34.332,7900.0
2006-07-24 11:30:00,35.22,35.22,35.2,35.2,4900.0,34.3515,34.3515,34.332,34.332,4900.0
2006-07-24 11:35:00,35.19,35.21,35.17,35.17,3200.0,34.3222,34.3417,34.3027,34.3027,3200.0
2006-07-24 11:40:00,35.17,35.18,35.15,35.16,3300.0,34.3027,34.3125,34.2832,34.293,3300.0
2006-07-24 11:45:00,35.18,35.24,35.17,35.19,9400.0,34.3125,34.371,34.3027,34.3222,9400.0
2006-07-24 11:50:00,35.2,35.22,35.17,35.17,2300.0,34.332,34.3515,34.3027,34.3027,2300.0
2006-07-24 11:55:00,35.19,35.19,35.13,35.14,2900.0,34.3222,34.3222,34.2637,34.2735,2900.0
2006-07-24 12:00:00,35.15,35.17,35.14,35.15,4300.0,34.2832,34.3027,34.2735,34.2832,4300.0
2006-07-24 12:05:00,35.15,35.16,35.09,35.09,3000.0,34.2832,34.293,34.2247,34.2247,3000.0
2006-07-24 12:10:00,35.09,35.14,35.09,35.14,2700.0,34.2247,34.2735,34.2247,34.2735,2700.0
2006-07-24 12:15:00,35.17,35.17,35.14,35.14,1700.0,34.3027,34.3027,34.2735,34.2735,1700.0
2006-07-24 12:20:00,35.15,35.22,35.15,35.21,2500.0,34.2832,34.3515,34.2832,34.3417,2500.0
2006-07-24 12:25:00,35.21,35.21,35.2,35.2,500.0,34.3417,34.3417,34.332,34.332,500.0
2006-07-24 12:30:00,35.19,35.19,35.14,35.14,5400.0,34.3222,34.3222,34.2735,34.2735,5400.0
2006-07-24 12:35:00,35.14,35.21,35.14,35.19,3800.0,34.2735,34.3417,34.2735,34.3222,3800.0
2006-07-24 12:40:00,35.19,35.19,35.19,35.19,600.0,34.3222,34.3222,34.3222,34.3222,600.0
2006-07-24 12:45:00,35.19,35.19,35.16,35.16,2500.0,34.3222,34.3222,34.293,34.293,2500.0
2006-07-24 12:50:00,35.15,35.17,35.13,35.17,2700.0,34.2832,34.3027,34.2637,34.3027,2700.0
2006-07-24 12:55:00,35.15,35.15,35.14,35.15,900.0,34.2832,34.2832,34.2735,34.2832,900.0
2006-07-24 13:00:00,35.12,35.16,35.11,35.16,2400.0,34.254,34.293,34.2442,34.293,2400.0
2006-07-24 13:05:00,35.16,35.22,35.16,35.2,2400.0,34.293,34.3515,34.293,34.332,2400.0
2006-07-24 13:10:00,35.21,35.24,35.21,35.22,3500.0,34.3417,34.371,34.3417,34.3515,3500.0
2006-07-24 13:15:00,35.22,35.22,35.16,35.19,6600.0,34.3515,34.3515,34.293,34.3222,6600.0
2006-07-24 13:20:00,35.19,35.2,35.19,35.19,700.0,34.3222,34.332,34.3222,34.3222,700.0
2006-07-24 13:25:00,35.19,35.19,35.18,35.18,400.0,34.3222,34.3222,34.3125,34.3125,400.0
2006-07-24 13:30:00,35.18,35.21,35.18,35.21,1500.0,34.3125,34.3417,34.3125,34.3417,1500.0
2006-07-24 13:35:00,35.23,35.23,35.23,35.23,3300.0,34.3612,34.3612,34.3612,34.3612,3300.0
2006-07-24 13:40:00,35.23,35.26,35.21,35.21,7200.0,34.3612,34.3905,34.3417,34.3417,7200.0
2006-07-24 13:45:00,35.22,35.22,35.2,35.21,1400.0,34.3515,34.3515,34.332,34.3417,1400.0
2006-07-24 13:50:00,35.21,35.23,35.2,35.23,4900.0,34.3417,34.3612,34.332,34.3612,4900.0
2006-07-24 13:55:00,35.22,35.22,35.18,35.18,2200.0,34.3515,34.3515,34.3125,34.3125,2200.0
2006-07-24 14:00:00,35.19,35.23,35.19,35.2,3200.0,34.3222,34.3612,34.3222,34.332,3200.0
2006-07-24 14:05:00,35.21,35.22,35.2,35.22,1300.0,34.3417,34.3515,34.332,34.3515,1300.0
2006-07-24 14:10:00,35.22,35.22,35.15,35.16,7100.0,34.3515,34.3515,34.2832,34.293,7100.0
2006-07-24 14:15:00,35.16,35.17,35.14,35.15,6400.0,34.293,34.3027,34.2735,34.2832,6400.0
2006-07-24 14:20:00,35.16,35.16,35.14,35.14,1900.0,34.293,34.293,34.2735,34.2735,1900.0
2006-07-24 14:25:00,35.15,35.18,35.14,35.17,7200.0,34.2832,34.3125,34.2735,34.3027,7200.0
2006-07-24 14:30:00,35.16,35.23,35.14,35.23,2600.0,34.293,34.3612,34.2735,34.3612,2600.0
2006-07-24 14:35:00,35.22,35.31,35.22,35.31,5000.0,34.3515,34.4393,34.3515,34.4393,5000.0
2006-07-24 14:40:00,35.3,35.35,35.3,35.34,3400.0,34.4295,34.4783,34.4295,34.4685,3400.0
2006-07-24 14:45:00,35.32,35.33,35.3,35.31,2000.0,34.449,34.4588,34.4295,34.4393,2000.0
2006-07-24 14:50:00,35.31,35.37,35.31,35.34,10100.0,34.4393,34.4978,34.4393,34.4685,10100.0
2006-07-24 14:55:00,35.33,35.33,35.3,35.31,2800.0,34.4588,34.4588,34.4295,34.4393,2800.0
2006-07-24 15:00:00,35.32,35.33,35.3,35.32,2300.0,34.449,34.4588,34.4295,34.449,2300.0
2006-07-24 15:05:00,35.33,35.35,35.32,35.35,2400.0,34.4588,34.4783,34.449,34.4783,2400.0
2006-07-24 15:10:00,35.34,35.42,35.33,35.36,22400.0,34.4685,34.5466,34.4588,34.488,22400.0
2006-07-24 15:15:00,35.39,35.42,35.34,35.38,17800.0,34.5173,34.5466,34.4685,34.5075,17800.0
2006-07-24 15:20:00,35.38,35.44,35.37,35.4,5500.0,34.5075,34.5661,34.4978,34.527,5500.0
2006-07-24 15:25:00,35.39,35.4,35.36,35.39,8800.0,34.5173,34.527,34.488,34.5173,8800.0
2006-07-24 15:30:00,35.39,35.42,35.33,35.35,25500.0,34.5173,34.5466,34.4588,34.4783,25500.0
2006-07-24 15:35:00,35.34,35.38,35.31,35.37,8500.0,34.4685,34.5075,34.4393,34.4978,8500.0
2006-07-24 15:40:00,35.36,35.41,35.36,35.41,2000.0,34.488,34.5368,34.488,34.5368,2000.0
2006-07-24 15:45:00,35.43,35.51,35.43,35.44,14500.0,34.5563,34.6343,34.5563,34.5661,14500.0
2006-07-24 15:50:00,35.45,35.45,35.4,35.41,12800.0,34.5758,34.5758,34.527,34.5368,12800.0
2006-07-24 15:55:00,35.41,35.46,35.4,35.44,14000.0,34.5368,34.5856,34.527,34.5661,14000.0
2006-07-25 09:30:00,35.35,35.37,35.14,35.21,23000.0,34.4783,34.4978,34.2735,34.3417,23000.0
2006-07-25 09:35:00,35.17,35.25,35.14,35.23,3900.0,34.3027,34.3807,34.2735,34.3612,3900.0
2006-07-25 09:40:00,35.22,35.29,35.16,35.23,3500.0,34.3515,34.4198,34.293,34.3612,3500.0
2006-07-25 09:45:00,35.22,35.45,35.17,35.39,4200.0,34.3515,34.5758,34.3027,34.5173,4200.0
2006-07-25 09:50:00,35.44,35.54,35.42,35.43,5400.0,34.5661,34.6636,34.5466,34.5563,5400.0
2006-07-25 09:55:00,35.45,35.52,35.35,35.35,11700.0,34.5758,34.6441,34.4783,34.4783,11700.0
2006-07-25 10:00:00,35.35,35.44,35.26,35.37,14200.0,34.4783,34.5661,34.3905,34.4978,14200.0
2006-07-25 10:05:00,35.36,35.54,35.36,35.51,6900.0,34.488,34.6636,34.488,34.6343,6900.0
2006-07-25 10:10:00,35.53,35.57,35.5,35.5,4300.0,34.6538,34.6929,34.6246,34.6246,4300.0
2006-07-25 10:15:00,35.49,35.51,35.39,35.39,7500.0,34.6148,34.6343,34.5173,34.5173,7500.0
2006-07-25 10:20:00,35.39,35.4,35.28,35.32,6700.0,34.5173,34.527,34.41,34.449,6700.0
2006-07-25 10:25:00,35.27,35.31,35.22,35.22,7800.0,34.4003,34.4393,34.3515,34.3515,7800.0
2006-07-25 10:30:00,35.24,35.24,35.13,35.19,9700.0,34.371,34.371,34.2637,34.3222,9700.0
2006-07-25 10:35:00,35.21,35.23,35.0,35.04,11000.0,34.3417,34.3612,34.1369,34.1759,11000.0
2006-07-25 10:40:00,35.05,35.1,35.01,35.07,7000.0,34.1857,34.2344,34.1467,34.2052,7000.0
2006-07-25 10:45:00,35.09,35.13,35.06,35.06,1000.0,34.2247,34.2637,34.1954,34.1954,1000.0
2006-07-25 10:50:00,35.06,35.09,35.05,35.06,1900.0,34.1954,34.2247,34.1857,34.1954,1900.0
2006-07-25 10:55:00,35.03,35.03,35.0,35.03,1200.0,34.1662,34.1662,34.1369,34.1662,1200.0
2006-07-25 11:00:00,35.05,35.12,35.05,35.12,5300.0,34.1857,34.254,34.1857,34.254,5300.0
2006-07-25 11:05:00,35.13,35.18,35.13,35.18,600.0,34.2637,34.3125,34.2637,34.3125,600.0
2006-07-25 11:10:00,35.18,35.18,35.15,35.15,600.0,34.3125,34.3125,34.2832,34.2832,600.0
2006-07-25 11:15:00,35.12,35.12,35.06,35.06,6900.0,34.254,34.254,34.1954,34.1954,6900.0
2006-07-25 11:20:00,35.06,35.09,35.04,35.09,3300.0,34.1954,34.2247,34.1759,34.2247,3300.0
2006-07-25 11:25:00,35.09,35.15,35.09,35.14,1000.0,34.2247,34.2832,34.2247,34.2735,1000.0
2006-07-25 11:30:00,35.13,35.13,35.07,35.07,1400.0,34.2637,34.2637,34.2052,34.2052,1400.0
2006-07-25 11:35:00,35.09,35.09,35.0,35.0,2100.0,34.2247,34.2247,34.1369,34.1369,2100.0
2006-07-25 11:40:00,35.0,35.03,34.98,35.02,3500.0,34.1369,34.1662,34.1174,34.1564,3500.0
2006-07-25 11:45:00,35.02,35.03,34.96,34.96,1900.0,34.1564,34.1662,34.0979,34.0979,1900.0
2006-07-25 11:50:00,34.95,34.97,34.91,34.97,2500.0,34.0881,34.1077,34.0491,34.1077,2500.0
2006-07-25 11:55:00,34.93,35.04,34.93,34.98,4500.0,34.0686,34.1759,34.0686,34.1174,4500.0
2006-07-25 12:00:00,34.96,34.96,34.9,34.94,1000.0,34.0979,34.0979,34.0394,34.0784,1000.0
2006-07-25 12:05:00,34.97,34.97,34.92,34.92,1300.0,34.1077,34.1077,34.0589,34.0589,1300.0
2006-07-25 12:10:00,34.92,35.0,34.91,35.0,2500.0,34.0589,34.1369,34.0491,34.1369,2500.0
2006-07-25 12:15:00,34.99,35.0,34.96,34.99,4900.0,34.1272,34.1369,34.0979,34.1272,4900.0
2006-07-25 12:20:00,34.99,35.02,34.96,34.97,7300.0,34.1272,34.1564,34.0979,34.1077,7300.0
2006-07-25 12:25:00,34.97,34.99,34.96,34.99,6700.0,34.1077,34.1272,34.0979,34.1272,6700.0
2006-07-25 12:30:00,35.0,35.02,34.98,34.98,4600.0,34.1369,34.1564,34.1174,34.1174,4600.0
2006-07-25 12:35:00,34.97,35.0,34.97,34.98,5200.0,34.1077,34.1369,34.1077,34.1174,5200.0
2006-07-25 12:40:00,34.99,34.99,34.98,34.99,1700.0,34.1272,34.1272,34.1174,34.1272,1700.0
2006-07-25 12:45:00,34.99,35.01,34.98,34.99,3300.0,34.1272,34.1467,34.1174,34.1272,3300.0
2006-07-25 12:50:00,34.99,35.02,34.94,34.99,12300.0,34.1272,34.1564,34.0784,34.1272,12300.0
2006-07-25 12:55:00,35.0,35.0,34.96,34.97,4400.0,34.1369,34.1369,34.0979,34.1077,4400.0
2006-07-25 13:00:00,34.97,34.97,34.94,34.94,2700.0,34.1077,34.1077,34.0784,34.0784,2700.0
2006-07-25 13:05:00,34.94,34.96,34.94,34.96,2900.0,34.0784,34.0979,34.0784,34.0979,2900.0
2006-07-25 13:10:00,34.96,34.98,34.95,34.95,2600.0,34.0979,34.1174,34.0881,34.0881,2600.0
2006-07-25 13:15:00,34.94,34.95,34.93,34.95,800.0,34.0784,34.0881,34.0686,34.0881,800.0
2006-07-25 13:20:00,34.95,35.0,34.95,34.96,5800.0,34.0881,34.1369,34.0881,34.0979,5800.0
2006-07-25 13:25:00,34.96,34.99,34.96,34.97,1500.0,34.0979,34.1272,34.0979,34.1077,1500.0
2006-07-25 13:30:00,34.99,34.99,34.96,34.99,2800.0,34.1272,34.1272,34.0979,34.1272,2800.0
2006-07-25 13:35:00,34.97,34.98,34.95,34.95,1600.0,34.1077,34.1174,34.0881,34.0881,1600.0
2006-07-25 13:40:00,34.97,34.97,34.91,34.91,3000.0,34.1077,34.1077,34.0491,34.0491,3000.0
2006-07-25 13:45:00,34.91,34.91,34.89,34.89,800.0,34.0491,34.0491,34.0296,34.0296,800.0
2006-07-25 13:50:00,34.9,34.99,34.9,34.97,7900.0,34.0394,34.1272,34.0394,34.1077,7900.0
2006-07-25 13:55:00,34.95,34.96,34.9,34.9,5700.0,34.0881,34.0979,34.0394,34.0394,5700.0
2006-07-25 14:00:00,34.92,34.94,34.91,34.91,1400.0,34.0589,34.0784,34.0491,34.0491,1400.0
2006-07-25 14:05:00,34.9,34.9,34.89,34.9,400.0,34.0394,34.0394,34.0296,34.0394,400.0
2006-07-25 14:10:00,34.9,34.91,34.85,34.88,7100.0,34.0394,34.0491,33.9906,34.0199,7100.0
2006-07-25 14:15:00,34.88,34.89,34.8,34.82,6800.0,34.0199,34.0296,33.9418,33.9614,6800.0
2006-07-25 14:20:00,34.82,34.83,34.75,34.78,3700.0,33.9614,33.9711,33.8931,33.9223,3700.0
2006-07-25 14:25:00,34.78,34.82,34.77,34.81,4000.0,33.9223,33.9614,33.9126,33.9516,4000.0
2006-07-25 14:30:00,34.82,34.86,34.81,34.84,5700.0,33.9614,34.0004,33.9516,33.9809,5700.0
2006-07-25 14:35:00,34.84,34.85,34.8,34.84,2100.0,33.9809,33.9906,33.9418,33.9809,2100.0
2006-07-25 14:40:00,34.84,34.85,34.79,34.85,2300.0,33.9809,33.9906,33.9321,33.9906,2300.0
2006-07-25 14:45:00,34.85,34.89,34.83,34.83,8900.0,33.9906,34.0296,33.9711,33.9711,8900.0
2006-07-25 14:50:00,34.85,34.89,34.84,34.88,7000.0,33.9906,34.0296,33.9809,34.0199,7000.0
2006-07-25 14:55:00,34.87,34.88,34.86,34.87,2300.0,34.0101,34.0199,34.0004,34.0101,2300.0
2006-07-25 15:00:00,34.86,34.92,34.86,34.89,8700.0,34.0004,34.0589,34.0004,34.0296,8700.0
2006-07-25 15:05:00,34.89,34.98,34.88,34.97,8000.0,34.0296,34.1174,34.0199,34.1077,8000.0
2006-07-25 15:10:00,34.96,34.96,34.83,34.93,7400.0,34.0979,34.0979,33.9711,34.0686,7400.0
2006-07-25 15:15:00,34.94,34.99,34.92,34.98,6700.0,34.0784,34.1272,34.0589,34.1174,6700.0
2006-07-25 15:20:00,34.98,35.0,34.93,34.96,6300.0,34.1174,34.1369,34.0686,34.0979,6300.0
2006-07-25 15:25:00,34.94,35.02,34.94,34.97,6100.0,34.0784,34.1564,34.0784,34.1077,6100.0
2006-07-25 15:30:00,34.96,34.99,34.88,34.93,9700.0,34.0979,34.1272,34.0199,34.0686,9700.0
2006-07-25 15:35:00,34.94,34.99,34.94,34.97,20000.0,34.0784,34.1272,34.0784,34.1077,20000.0
2006-07-25 15:40:00,34.97,35.0,34.96,34.96,6700.0,34.1077,34.1369,34.0979,34.0979,6700.0
2006-07-25 15:45:00,34.94,34.96,34.94,34.94,5100.0,34.0784,34.0979,34.0784,34.0784,5100.0
2006-07-25 15:50:00,34.95,34.95,34.89,34.89,7700.0,34.0881,34.0881,34.0296,34.0296,7700.0
2006-07-25 15:55:00,34.89,34.95,34.88,34.93,10800.0,34.0296,34.0881,34.0199,34.0686,10800.0
2006-07-26 09:30:00,34.72,34.89,34.66,34.66,7100.0,33.8638,34.0296,33.8053,33.8053,7100.0
2006-07-26 09:35:00,34.62,34.73,34.62,34.7,7900.0,33.7663,33.8736,33.7663,33.8443,7900.0
2006-07-26 09:40:00,34.7,34.7,34.59,34.59,58700.0,33.8443,33.8443,33.737,33.737,58700.0
2006-07-26 09:45:00,34.62,34.67,34.61,34.65,5900.0,33.7663,33.815,33.7565,33.7955,5900.0
2006-07-26 09:50:00,34.65,34.67,34.59,34.67,6200.0,33.7955,33.815,33.737,33.815,6200.0
2006-07-26 09:55:00,34.66,34.67,34.63,34.65,12000.0,33.8053,33.815,33.776,33.7955,12000.0
2006-07-26 10:00:00,34.65,34.65,34.53,34.53,11200.0,33.7955,33.7955,33.6785,33.6785,11200.0
2006-07-26 10:05:00,34.51,34.58,34.44,34.55,13100.0,33.659,33.7273,33.5907,33.698,13100.0
2006-07-26 10:10:00,34.55,34.61,34.53,34.61,5500.0,33.698,33.7565,33.6785,33.7565,5500.0
2006-07-26 10:15:00,34.62,34.63,34.55,34.61,20600.0,33.7663,33.776,33.698,33.7565,20600.0
2006-07-26 10:20:00,34.63,34.63,34.62,34.62,5600.0,33.776,33.776,33.7663,33.7663,5600.0
2006-07-26 10:25:00,34.63,34.7,34.61,34.69,8600.0,33.776,33.8443,33.7565,33.8346,8600.0
2006-07-26 10:30:00,34.69,34.75,34.67,34.75,7800.0,33.8346,33.8931,33.815,33.8931,7800.0
2006-07-26 10:35:00,34.74,34.76,34.65,34.7,16300.0,33.8833,33.9028,33.7955,33.8443,16300.0
2006-07-26 10:40:00,34.7,34.72,34.64,34.65,10200.0,33.8443,33.8638,33.7858,33.7955,10200.0
2006-07-26 10:45:00,34.65,34.72,34.61,34.67,7100.0,33.7955,33.8638,33.7565,33.815,7100.0
2006-07-26 10:50:00,34.67,34.67,34.65,34.67,5900.0,33.815,33.815,33.7955,33.815,5900.0
2006-07-26 10:55:00,34.66,34.69,34.65,34.69,2500.0,33.8053,33.8346,33.7955,33.8346,2500.0
2006-07-26 11:00:00,34.67,34.75,34.67,34.73,62400.0,33.815,33.8931,33.815,33.8736,62400.0
2006-07-26 11:05:00,34.73,34.83,34.72,34.8,9400.0,33.8736,33.9711,33.8638,33.9418,9400.0
2006-07-26 11:10:00,34.81,34.85,34.78,34.8,6100.0,33.9516,33.9906,33.9223,33.9418,6100.0
2006-07-26 11:15:00,34.84,34.85,34.78,34.84,6100.0,33.9809,33.9906,33.9223,33.9809,6100.0
2006-07-26 11:20:00,34.82,34.84,34.7,34.72,16000.0,33.9614,33.9809,33.8443,33.8638,16000.0
2006-07-26 11:25:00,34.71,34.76,34.68,34.7,5600.0,33.8541,33.9028,33.8248,33.8443,5600.0
2006-07-26 11:30:00,34.69,34.76,34.69,34.72,34000.0,33.8346,33.9028,33.8346,33.8638,34000.0
2006-07-26 11:35:00,34.7,34.74,34.66,34.7,3300.0,33.8443,33.8833,33.8053,33.8443,3300.0
2006-07-26 11:40:00,34.71,34.76,34.69,34.69,9600.0,33.8541,33.9028,33.8346,33.8346,9600.0
2006-07-26 11:45:00,34.67,34.72,34.63,34.63,24800.0,33.815,33.8638,33.776,33.776,24800.0
2006-07-26 11:50:00,34.64,34.68,34.64,34.68,2200.0,33.7858,33.8248,33.7858,33.8248,2200.0
2006-07-26 11:55:00,34.66,34.73,34.66,34.73,2700.0,33.8053,33.8736,33.8053,33.8736,2700.0
2006-07-26 12:00:00,34.76,34.77,34.7,34.76,6300.0,33.9028,33.9126,33.8443,33.9028,6300.0
2006-07-26 12:05:00,34.74,34.8,34.69,34.79,21400.0,33.8833,33.9418,33.8346,33.9321,21400.0
2006-07-26 12:10:00,34.71,34.76,34.68,34.7,5900.0,33.8541,33.9028,33.8248,33.8443,5900.0
2006-07-26 12:15:00,34.74,34.79,34.72,34.73,7000.0,33.8833,33.9321,33.8638,33.8736,7000.0
2006-07-26 12:20:00,34.72,34.76,34.68,34.75,6400.0,33.8638,33.9028,33.8248,33.8931,6400.0
2006-07-26 12:25:00,34.72,34.75,34.69,34.7,2800.0,33.8638,33.8931,33.8346,33.8443,2800.0
2006-07-26 12:30:00,34.7,34.7,34.68,34.7,4400.0,33.8443,33.8443,33.8248,33.8443,4400.0
2006-07-26 12:35:00,34.7,34.73,34.67,34.69,6200.0,33.8443,33.8736,33.815,33.8346,6200.0
2006-07-26 12:40:00,34.69,34.72,34.68,34.68,2100.0,33.8346,33.8638,33.8248,33.8248,2100.0
2006-07-26 12:45:00,34.73,34.73,34.62,34.73,2400.0,33.8736,33.8736,33.7663,33.8736,2400.0
2006-07-26 12:50:00,34.72,34.74,34.66,34.67,2000.0,33.8638,33.8833,33.8053,33.815,2000.0
2006-07-26 12:55:00,34.61,34.71,34.61,34.66,4800.0,33.7565,33.8541,33.7565,33.8053,4800.0
2006-07-26 13:00:00,34.62,34.67,34.61,34.64,3500.0,33.7663,33.815,33.7565,33.7858,3500.0
2006-07-26 13:05:00,34.64,34.66,34.64,34.65,4300.0,33.7858,33.8053,33.7858,33.7955,4300.0
2006-07-26 13:10:00,34.67,34.68,34.64,34.64,9800.0,33.815,33.8248,33.7858,33.7858,9800.0
2006-07-26 13:15:00,34.66,34.66,34.63,34.66,7700.0,33.8053,33.8053,33.776,33.8053,7700.0
2006-07-26 13:20:00,34.66,34.7,34.65,34.7,8900.0,33.8053,33.8443,33.7955,33.8443,8900.0
2006-07-26 13:25:00,34.7,34.7,34.6,34.6,17100.0,33.8443,33.8443,33.7468,33.7468,17100.0
2006-07-26 13:30:00,34.61,34.73,34.61,34.7,17600.0,33.7565,33.8736,33.7565,33.8443,17600.0
2006-07-26 13:35:00,34.68,34.68,34.62,34.67,6200.0,33.8248,33.8248,33.7663,33.815,6200.0
2006-07-26 13:40:00,34.66,34.66,34.42,34.58,10100.0,33.8053,33.8053,33.5712,33.7273,10100.0
2006-07-26 13:45:00,34.5,34.63,34.49,34.57,25700.0,33.6492,33.776,33.6395,33.7175,25700.0
2006-07-26 13:50:00,34.56,34.66,34.55,34.63,7000.0,33.7078,33.8053,33.698,33.776,7000.0
2006-07-26 13:55:00,34.61,34.62,34.56,34.59,3200.0,33.7565,33.7663,33.7078,33.737,3200.0
2006-07-26 14:00:00,34.57,34.57,34.44,34.49,9500.0,33.7175,33.7175,33.5907,33.6395,9500.0
2006-07-26 14:05:00,34.5,34.55,34.4,34.46,12600.0,33.6492,33.698,33.5517,33.6102,12600.0
2006-07-26 14:10:00,34.47,34.55,34.42,34.54,10200.0,33.62,33.698,33.5712,33.6883,10200.0
2006-07-26 14:15:00,34.55,34.58,34.42,34.48,12200.0,33.698,33.7273,33.5712,33.6297,12200.0
2006-07-26 14:20:00,34.53,34.58,34.45,34.45,6000.0,33.6785,33.7273,33.6005,33.6005,6000.0
2006-07-26 14:25:00,34.45,34.53,34.42,34.44,5700.0,33.6005,33.6785,33.5712,33.5907,5700.0
2006-07-26 14:30:00,34.47,34.56,34.44,34.53,12000.0,33.62,33.7078,33.5907,33.6785,12000.0
2006-07-26 14:35:00,34.54,34.54,34.44,34.47,13900.0,33.6883,33.6883,33.5907,33.62,13900.0
2006-07-26 14:40:00,34.49,34.5,34.44,34.5,5700.0,33.6395,33.6492,33.5907,33.6492,5700.0
2006-07-26 14:45:00,34.5,34.5,34.38,34.42,7200.0,33.6492,33.6492,33.5322,33.5712,7200.0
2006-07-26 14:50:00,34.39,34.49,34.39,34.46,8600.0,33.542,33.6395,33.542,33.6102,8600.0
2006-07-26 14:55:00,34.47,34.48,34.42,34.45,5400.0,33.62,33.6297,33.5712,33.6005,5400.0
2006-07-26 15:00:00,34.43,34.53,34.4,34.45,15700.0,33.581,33.6785,33.5517,33.6005,15700.0
2006-07-26 15:05:00,34.44,34.47,34.36,34.38,16400.0,33.5907,33.62,33.5127,33.5322,16400.0
2006-07-26 15:10:00,34.39,34.4,34.31,34.34,9700.0,33.542,33.5517,33.4639,33.4932,9700.0
2006-07-26 15:15:00,34.33,34.34,34.28,34.32,10300.0,33.4834,33.4932,33.4347,33.4737,10300.0
2006-07-26 15:20:00,34.32,34.35,34.29,34.31,13500.0,33.4737,33.5029,33.4444,33.4639,13500.0
2006-07-26 15:25:00,34.3,34.35,34.29,34.33,9400.0,33.4542,33.5029,33.4444,33.4834,9400.0
2006-07-26 15:30:00,34.34,34.39,34.32,34.37,11200.0,33.4932,33.542,33.4737,33.5224,11200.0
2006-07-26 15:35:00,34.36,34.39,34.35,34.36,22500.0,33.5127,33.542,33.5029,33.5127,22500.0
2006-07-26 15:40:00,34.35,34.35,34.31,34.32,19400.0,33.5029,33.5029,33.4639,33.4737,19400.0
2006-07-26 15:45:00,34.31,34.33,34.28,34.29,16500.0,33.4639,33.4834,33.4347,33.4444,16500.0
2006-07-26 15:50:00,34.29,34.3,34.24,34.26,16300.0,33.4444,33.4542,33.3957,33.4152,16300.0
2006-07-26 15:55:00,34.26,34.27,34.2,34.2,28100.0,33.4152,33.4249,33.3566,33.3566,28100.0
2006-07-27 09:30:00,33.57,33.75,32.7,32.85,44500.0,32.7422,32.9177,31.8936,32.0399,44500.0
2006-07-27 09:35:00,32.9,32.95,32.6,32.61,52500.0,32.0887,32.1375,31.7961,31.8058,52500.0
2006-07-27 09:40:00,32.62,32.94,32.51,32.8,60500.0,31.8156,32.1277,31.7083,31.9912,60500.0
2006-07-27 09:45:00,32.98,33.0,32.89,33.0,190700.0,32.1667,32.1862,32.0789,32.1862,190700.0
2006-07-27 09:50:00,33.0,33.25,32.95,33.25,50900.0,32.1862,32.4301,32.1375,32.4301,50900.0
2006-07-27 09:55:00,33.17,33.25,33.0,33.11,278500.0,32.352,32.4301,32.1862,32.2935,278500.0
2006-07-27 10:00:00,33.15,33.15,33.0,33.1,233600.0,32.3325,32.3325,32.1862,32.2838,233600.0
2006-07-27 10:05:00,33.1,33.22,33.05,33.22,197600.0,32.2838,32.4008,32.235,32.4008,197600.0
2006-07-27 10:10:00,33.23,33.25,33.1,33.23,67100.0,32.4106,32.4301,32.2838,32.4106,67100.0
2006-07-27 10:15:00,33.3,33.62,33.3,33.62,57800.0,32.4788,32.7909,32.4788,32.7909,57800.0
2006-07-27 10:20:00,33.59,33.6,33.45,33.47,151400.0,32.7617,32.7714,32.6251,32.6446,151400.0
2006-07-27 10:25:00,33.46,33.48,33.42,33.46,13100.0,32.6349,32.6544,32.5959,32.6349,13100.0
2006-07-27 10:30:00,33.45,33.62,33.45,33.62,26800.0,32.6251,32.7909,32.6251,32.7909,26800.0
2006-07-27 10:35:00,33.62,33.66,33.25,33.28,28100.0,32.7909,32.83,32.4301,32.4593,28100.0
2006-07-27 10:40:00,33.28,33.45,33.26,33.42,11100.0,32.4593,32.6251,32.4398,32.5959,11100.0
2006-07-27 10:45:00,33.41,33.5,33.39,33.5,51300.0,32.5861,32.6739,32.5666,32.6739,51300.0
2006-07-27 10:50:00,33.51,33.57,33.35,33.39,35000.0,32.6837,32.7422,32.5276,32.5666,35000.0
2006-07-27 10:55:00,33.46,33.58,33.45,33.57,17100.0,32.6349,32.7519,32.6251,32.7422,17100.0
2006-07-27 11:00:00,33.59,33.7,33.55,33.64,15000.0,32.7617,32.869,32.7227,32.8104,15000.0
2006-07-27 11:05:00,33.65,33.65,33.37,33.45,26400.0,32.8202,32.8202,32.5471,32.6251,26400.0
2006-07-27 11:10:00,33.45,33.47,33.3,33.33,19000.0,32.6251,32.6446,32.4788,32.5081,19000.0
2006-07-27 11:15:00,33.33,33.4,33.25,33.27,19200.0,32.5081,32.5764,32.4301,32.4496,19200.0
2006-07-27 11:20:00,33.27,33.38,33.2,33.21,31600.0,32.4496,32.5569,32.3813,32.3911,31600.0
2006-07-27 11:25:00,33.2,33.33,33.2,33.24,35100.0,32.3813,32.5081,32.3813,32.4203,35100.0
2006-07-27 11:30:00,33.27,33.41,33.27,33.41,5300.0,32.4496,32.5861,32.4496,32.5861,5300.0
2006-07-27 11:35:00,33.4,33.42,33.26,33.37,12700.0,32.5764,32.5959,32.4398,32.5471,12700.0
2006-07-27 11:40:00,33.37,33.44,33.26,33.28,27500.0,32.5471,32.6154,32.4398,32.4593,27500.0
2006-07-27 11:45:00,33.28,33.35,33.13,33.23,34800.0,32.4593,32.5276,32.313,32.4106,34800.0
2006-07-27 11:50:00,33.25,33.25,33.12,33.2,10500.0,32.4301,32.4301,32.3033,32.3813,10500.0
2006-07-27 11:55:00,33.2,33.26,33.18,33.26,12400.0,32.3813,32.4398,32.3618,32.4398,12400.0
2006-07-27 12:00:00,33.28,33.28,33.14,33.24,6700.0,32.4593,32.4593,32.3228,32.4203,6700.0
2006-07-27 12:05:00,33.28,33.28,33.16,33.24,22200.0,32.4593,32.4593,32.3423,32.4203,22200.0
2006-07-27 12:10:00,33.25,33.3,33.17,33.19,14500.0,32.4301,32.4788,32.352,32.3715,14500.0
2006-07-27 12:15:00,33.19,33.22,33.13,33.15,3600.0,32.3715,32.4008,32.313,32.3325,3600.0
2006-07-27 12:20:00,33.16,33.19,33.11,33.13,20600.0,32.3423,32.3715,32.2935,32.313,20600.0
2006-07-27 12:25:00,33.11,33.17,33.04,33.15,16300.0,32.2935,32.352,32.2252,32.3325,16300.0
2006-07-27 12:30:00,33.13,33.19,33.09,33.1,15300.0,32.313,32.3715,32.274,32.2838,15300.0
2006-07-27 12:35:00,33.08,33.18,33.06,33.17,19000.0,32.2643,32.3618,32.2448,32.352,19000.0
2006-07-27 12:40:00,33.16,33.17,33.1,33.11,14200.0,32.3423,32.352,32.2838,32.2935,14200.0
2006-07-27 12:45:00,33.11,33.19,33.06,33.13,15800.0,32.2935,32.3715,32.2448,32.313,15800.0
2006-07-27 12:50:00,33.13,33.15,33.08,33.1,8900.0,32.313,32.3325,32.2643,32.2838,8900.0
2006-07-27 12:55:00,33.1,33.13,33.08,33.12,9000.0,32.2838,32.313,32.2643,32.3033,9000.0
2006-07-27 13:00:00,33.11,33.11,33.02,33.06,18700.0,32.2935,32.2935,32.2057,32.2448,18700.0
2006-07-27 13:05:00,33.05,33.07,32.95,33.04,23600.0,32.235,32.2545,32.1375,32.2252,23600.0
2006-07-27 13:10:00,33.03,33.03,32.96,32.97,84900.0,32.2155,32.2155,32.1472,32.157,84900.0
2006-07-27 13:15:00,32.99,33.09,32.97,33.03,60600.0,32.1765,32.274,32.157,32.2155,60600.0
2006-07-27 13:20:00,33.04,33.07,33.01,33.03,4100.0,32.2252,32.2545,32.196,32.2155,4100.0
2006-07-27 13:25:00,33.03,33.06,33.03,33.06,4800.0,32.2155,32.2448,32.2155,32.2448,4800.0
2006-07-27 13:30:00,33.05,33.05,33.01,33.02,19200.0,32.235,32.235,32.196,32.2057,19200.0
2006-07-27 13:35:00,33.02,33.06,33.02,33.05,18600.0,32.2057,32.2448,32.2057,32.235,18600.0
2006-07-27 13:40:00,33.06,33.07,33.02,33.07,22700.0,32.2448,32.2545,32.2057,32.2545,22700.0
2006-07-27 13:45:00,33.07,33.15,33.06,33.09,16300.0,32.2545,32.3325,32.2448,32.274,16300.0
2006-07-27 13:50:00,33.09,33.1,33.08,33.08,12100.0,32.274,32.2838,32.2643,32.2643,12100.0
2006-07-27 13:55:00,33.08,33.08,33.02,33.02,20600.0,32.2643,32.2643,32.2057,32.2057,20600.0
2006-07-27 14:00:00,33.03,33.03,33.0,33.03,18800.0,32.2155,32.2155,32.1862,32.2155,18800.0
2006-07-27 14:05:00,33.03,33.18,33.01,33.13,67200.0,32.2155,32.3618,32.196,32.313,67200.0
2006-07-27 14:10:00,33.14,33.14,33.0,33.03,69000.0,32.3228,32.3228,32.1862,32.2155,69000.0
2006-07-27 14:15:00,33.03,33.07,33.03,33.06,25100.0,32.2155,32.2545,32.2155,32.2448,25100.0
2006-07-27 14:20:00,33.06,33.07,33.03,33.03,31900.0,32.2448,32.2545,32.2155,32.2155,31900.0
2006-07-27 14:25:00,33.04,33.09,33.03,33.04,56600.0,32.2252,32.274,32.2155,32.2252,56600.0
2006-07-27 14:30:00,33.04,33.05,33.0,33.02,29900.0,32.2252,32.235,32.1862,32.2057,29900.0
2006-07-27 14:35:00,33.02,33.08,33.0,33.03,121600.0,32.2057,32.2643,32.1862,32.2155,121600.0
2006-07-27 14:40:00,33.02,33.09,33.02,33.08,61600.0,32.2057,32.274,32.2057,32.2643,61600.0
2006-07-27 14:45:00,33.06,33.09,33.03,33.06,35400.0,32.2448,32.274,32.2155,32.2448,35400.0
2006-07-27 14:50:00,33.07,33.09,33.06,33.08,11300.0,32.2545,32.274,32.2448,32.2643,11300.0
2006-07-27 14:55:00,33.08,33.1,33.06,33.1,13700.0,32.2643,32.2838,32.2448,32.2838,13700.0
2006-07-27 15:00:00,33.09,33.13,33.07,33.08,19100.0,32.274,32.313,32.2545,32.2643,19100.0
2006-07-27 15:05:00,33.08,33.11,33.06,33.06,15700.0,32.2643,32.2935,32.2448,32.2448,15700.0
2006-07-27 15:10:00,33.07,33.12,33.06,33.11,33800.0,32.2545,32.3033,32.2448,32.2935,33800.0
2006-07-27 15:15:00,33.11,33.13,33.1,33.11,22100.0,32.2935,32.313,32.2838,32.2935,22100.0
2006-07-27 15:20:00,33.11,33.13,33.1,33.12,16300.0,32.2935,32.313,32.2838,32.3033,16300.0
2006-07-27 15:25:00,33.13,33.14,33.1,33.11,22300.0,32.313,32.3228,32.2838,32.2935,22300.0
2006-07-27 15:30:00,33.11,33.18,33.11,33.18,35700.0,32.2935,32.3618,32.2935,32.3618,35700.0
2006-07-27 15:35:00,33.17,33.19,33.15,33.15,31400.0,32.352,32.3715,32.3325,32.3325,31400.0
2006-07-27 15:40:00,33.15,33.17,33.14,33.16,24500.0,32.3325,32.352,32.3228,32.3423,24500.0
2006-07-27 15:45:00,33.16,33.26,33.16,33.22,46000.0,32.3423,32.4398,32.3423,32.4008,46000.0
2006-07-27 15:50:00,33.2,33.26,33.18,33.18,116100.0,32.3813,32.4398,32.3618,32.3618,116100.0
2006-07-27 15:55:00,33.2,33.24,33.2,33.21,76300.0,32.3813,32.4203,32.3813,32.3911,76300.0
2006-07-28 09:30:00,33.45,33.56,33.45,33.56,4500.0,32.6251,32.7324,32.6251,32.7324,4500.0
2006-07-28 09:35:00,33.6,33.65,33.53,33.59,5600.0,32.7714,32.8202,32.7032,32.7617,5600.0
2006-07-28 09:40:00,33.62,33.75,33.6,33.74,10000.0,32.7909,32.9177,32.7714,32.908,10000.0
2006-07-28 09:45:00,33.74,33.75,33.69,33.72,13400.0,32.908,32.9177,32.8592,32.8885,13400.0
2006-07-28 09:50:00,33.71,33.86,33.7,33.79,18800.0,32.8787,33.025,32.869,32.9568,18800.0
2006-07-28 09:55:00,33.8,33.86,33.73,33.85,13900.0,32.9665,33.025,32.8982,33.0153,13900.0
2006-07-28 10:00:00,33.85,33.94,33.8,33.84,15500.0,33.0153,33.1031,32.9665,33.0055,15500.0
2006-07-28 10:05:00,33.84,33.84,33.66,33.69,13700.0,33.0055,33.0055,32.83,32.8592,13700.0
2006-07-28 10:10:00,33.68,33.75,33.67,33.7,12700.0,32.8495,32.9177,32.8397,32.869,12700.0
2006-07-28 10:15:00,33.74,33.74,33.63,33.66,14500.0,32.908,32.908,32.8007,32.83,14500.0
2006-07-28 10:20:00,33.66,33.66,33.57,33.61,80000.0,32.83,32.83,32.7422,32.7812,80000.0
2006-07-28 10:25:00,33.62,33.62,33.59,33.62,4000.0,32.7909,32.7909,32.7617,32.7909,4000.0
2006-07-28 10:30:00,33.62,33.69,33.62,33.65,13900.0,32.7909,32.8592,32.7909,32.8202,13900.0
2006-07-28 10:35:00,33.68,33.68,33.63,33.65,13200.0,32.8495,32.8495,32.8007,32.8202,13200.0
2006-07-28 10:40:00,33.65,33.65,33.63,33.63,8700.0,32.8202,32.8202,32.8007,32.8007,8700.0
2006-07-28 10:45:00,33.64,33.69,33.63,33.67,7300.0,32.8104,32.8592,32.8007,32.8397,7300.0
2006-07-28 10:50:00,33.68,33.68,33.63,33.64,8600.0,32.8495,32.8495,32.8007,32.8104,8600.0
2006-07-28 10:55:00,33.64,33.65,33.57,33.58,17600.0,32.8104,32.8202,32.7422,32.7519,17600.0
2006-07-28 11:00:00,33.59,33.61,33.46,33.48,20700.0,32.7617,32.7812,32.6349,32.6544,20700.0
2006-07-28 11:05:00,33.47,33.6,33.47,33.57,13500.0,32.6446,32.7714,32.6446,32.7422,13500.0
2006-07-28 11:10:00,33.59,33.62,33.57,33.62,4000.0,32.7617,32.7909,32.7422,32.7909,4000.0
2006-07-28 11:15:00,33.62,33.69,33.62,33.66,6500.0,32.7909,32.8592,32.7909,32.83,6500.0
2006-07-28 11:20:00,33.67,33.67,33.55,33.56,10800.0,32.8397,32.8397,32.7227,32.7324,10800.0
2006-07-28 11:25:00,33.56,33.65,33.56,33.64,5700.0,32.7324,32.8202,32.7324,32.8104,5700.0
2006-07-28 11:30:00,33.64,33.68,33.64,33.66,7100.0,32.8104,32.8495,32.8104,32.83,7100.0
2006-07-28 11:35:00,33.64,33.66,33.6,33.62,6200.0,32.8104,32.83,32.7714,32.7909,6200.0
2006-07-28 11:40:00,33.61,33.62,33.57,33.62,4800.0,32.7812,32.7909,32.7422,32.7909,4800.0
2006-07-28 11:45:00,33.62,33.67,33.62,33.64,6800.0,32.7909,32.8397,32.7909,32.8104,6800.0
2006-07-28 11:50:00,33.65,33.66,33.62,33.62,7300.0,32.8202,32.83,32.7909,32.7909,7300.0
2006-07-28 11:55:00,33.64,33.66,33.63,33.65,4700.0,32.8104,32.83,32.8007,32.8202,4700.0
2006-07-28 12:00:00,33.65,33.65,33.6,33.6,2500.0,32.8202,32.8202,32.7714,32.7714,2500.0
2006-07-28 12:05:00,33.63,33.63,33.53,33.6,9800.0,32.8007,32.8007,32.7032,32.7714,9800.0
2006-07-28 12:10:00,33.58,33.66,33.58,33.65,11300.0,32.7519,32.83,32.7519,32.8202,11300.0
2006-07-28 12:15:00,33.65,33.66,33.64,33.65,5400.0,32.8202,32.83,32.8104,32.8202,5400.0
2006-07-28 12:20:00,33.65,33.65,33.61,33.64,7100.0,32.8202,32.8202,32.7812,32.8104,7100.0
2006-07-28 12:25:00,33.63,33.65,33.63,33.65,3600.0,32.8007,32.8202,32.8007,32.8202,3600.0
2006-07-28 12:30:00,33.65,33.66,33.6,33.63,6800.0,32.8202,32.83,32.7714,32.8007,6800.0
2006-07-28 12:35:00,33.63,33.67,33.63,33.63,8600.0,32.8007,32.8397,32.8007,32.8007,8600.0
2006-07-28 12:40:00,33.65,33.68,33.59,33.61,8800.0,32.8202,32.8495,32.7617,32.7812,8800.0
2006-07-28 12:45:00,33.6,33.65,33.6,33.64,5500.0,32.7714,32.8202,32.7714,32.8104,5500.0
2006-07-28 12:50:00,33.62,33.63,33.59,33.59,11600.0,32.7909,32.8007,32.7617,32.7617,11600.0
2006-07-28 12:55:00,33.6,33.66,33.59,33.66,2600.0,32.7714,32.83,32.7617,32.83,2600.0
2006-07-28 13:00:00,33.66,33.68,33.66,33.68,3400.0,32.83,32.8495,32.83,32.8495,3400.0
2006-07-28 13:05:00,33.68,33.74,33.67,33.74,4500.0,32.8495,32.908,32.8397,32.908,4500.0
2006-07-28 13:10:00,33.75,33.75,33.61,33.63,6500.0,32.9177,32.9177,32.7812,32.8007,6500.0
2006-07-28 13:15:00,33.61,33.63,33.61,33.63,2100.0,32.7812,32.8007,32.7812,32.8007,2100.0
2006-07-28 13:20:00,33.63,33.74,33.63,33.74,3800.0,32.8007,32.908,32.8007,32.908,3800.0
2006-07-28 13:25:00,33.73,33.78,33.73,33.78,3900.0,32.8982,32.947,32.8982,32.947,3900.0
2006-07-28 13:30:00,33.78,33.8,33.69,33.73,6100.0,32.947,32.9665,32.8592,32.8982,6100.0
2006-07-28 13:35:00,33.72,33.72,33.66,33.66,7800.0,32.8885,32.8885,32.83,32.83,7800.0
2006-07-28 13:40:00,33.65,33.65,33.6,33.61,5600.0,32.8202,32.8202,32.7714,32.7812,5600.0
2006-07-28 13:45:00,33.64,33.69,33.61,33.63,5700.0,32.8104,32.8592,32.7812,32.8007,5700.0
2006-07-28 13:50:00,33.64,33.7,33.64,33.7,3100.0,32.8104,32.869,32.8104,32.869,3100.0
2006-07-28 13:55:00,33.69,33.69,33.6,33.65,7300.0,32.8592,32.8592,32.7714,32.8202,7300.0
2006-07-28 14:00:00,33.65,33.65,33.61,33.61,4700.0,32.8202,32.8202,32.7812,32.7812,4700.0
2006-07-28 14:05:00,33.63,33.64,33.55,33.58,7200.0,32.8007,32.8104,32.7227,32.7519,7200.0
2006-07-28 14:10:00,33.56,33.58,33.54,33.54,11300.0,32.7324,32.7519,32.7129,32.7129,11300.0
2006-07-28 14:15:00,33.54,33.55,33.54,33.55,10500.0,32.7129,32.7227,32.7129,32.7227,10500.0
2006-07-28 14:20:00,33.55,33.63,33.54,33.63,4900.0,32.7227,32.8007,32.7129,32.8007,4900.0
2006-07-28 14:25:00,33.63,33.63,33.56,33.61,5200.0,32.8007,32.8007,32.7324,32.7812,5200.0
2006-07-28 14:30:00,33.64,33.64,33.58,33.61,3400.0,32.8104,32.8104,32.7519,32.7812,3400.0
2006-07-28 14:35:00,33.62,33.75,33.62,33.75,4800.0,32.7909,32.9177,32.7909,32.9177,4800.0
2006-07-28 14:40:00,33.74,33.76,33.68,33.73,8100.0,32.908,32.9275,32.8495,32.8982,8100.0
2006-07-28 14:45:00,33.73,33.75,33.73,33.75,1300.0,32.8982,32.9177,32.8982,32.9177,1300.0
2006-07-28 14:50:00,33.75,33.79,33.75,33.79,2700.0,32.9177,32.9568,32.9177,32.9568,2700.0
2006-07-28 14:55:00,33.79,33.83,33.73,33.73,10400.0,32.9568,32.9958,32.8982,32.8982,10400.0
2006-07-28 15:00:00,33.73,33.73,33.63,33.64,7200.0,32.8982,32.8982,32.8007,32.8104,7200.0
2006-07-28 15:05:00,33.63,33.65,33.62,33.65,7400.0,32.8007,32.8202,32.7909,32.8202,7400.0
2006-07-28 15:10:00,33.65,33.67,33.64,33.67,3100.0,32.8202,32.8397,32.8104,32.8397,3100.0
2006-07-28 15:15:00,33.67,33.67,33.61,33.64,5400.0,32.8397,32.8397,32.7812,32.8104,5400.0
2006-07-28 15:20:00,33.65,33.73,33.65,33.71,5500.0,32.8202,32.8982,32.8202,32.8787,5500.0
2006-07-28 15:25:00,33.71,33.75,33.7,33.7,4400.0,32.8787,32.9177,32.869,32.869,4400.0
2006-07-28 15:30:00,33.7,33.72,33.68,33.69,4400.0,32.869,32.8885,32.8495,32.8592,4400.0
2006-07-28 15:35:00,33.68,33.69,33.63,33.63,7100.0,32.8495,32.8592,32.8007,32.8007,7100.0
2006-07-28 15:40:00,33.63,33.68,33.63,33.64,4400.0,32.8007,32.8495,32.8007,32.8104,4400.0
2006-07-28 15:45:00,33.64,33.66,33.61,33.61,7000.0,32.8104,32.83,32.7812,32.7812,7000.0
2006-07-28 15:50:00,33.61,33.69,33.61,33.68,6600.0,32.7812,32.8592,32.7812,32.8495,6600.0
2006-07-28 15:55:00,33.68,33.69,33.66,33.68,10900.0,32.8495,32.8592,32.83,32.8495,10900.0
2006-07-31 09:30:00,33.55,33.62,33.55,33.62,6100.0,32.7227,32.7909,32.7227,32.7909,6100.0
2006-07-31 09:35:00,33.66,33.77,33.66,33.77,3200.0,32.83,32.9372,32.83,32.9372,3200.0
2006-07-31 09:40:00,33.7,33.74,33.66,33.74,6100.0,32.869,32.908,32.83,32.908,6100.0
2006-07-31 09:45:00,33.77,33.88,33.69,33.7,11100.0,32.9372,33.0445,32.8592,32.869,11100.0
2006-07-31 09:50:00,33.69,33.8,33.69,33.77,7100.0,32.8592,32.9665,32.8592,32.9372,7100.0
2006-07-31 09:55:00,33.78,33.8,33.73,33.8,8000.0,32.947,32.9665,32.8982,32.9665,8000.0
2006-07-31 10:00:00,33.82,33.86,33.82,33.85,7600.0,32.986,33.025,32.986,33.0153,7600.0
2006-07-31 10:05:00,33.84,33.88,33.82,33.87,12500.0,33.0055,33.0445,32.986,33.0348,12500.0
2006-07-31 10:10:00,33.86,33.88,33.82,33.82,4700.0,33.025,33.0445,32.986,32.986,4700.0
2006-07-31 10:15:00,33.84,33.88,33.84,33.84,8000.0,33.0055,33.0445,33.0055,33.0055,8000.0
2006-07-31 10:20:00,33.84,33.94,33.83,33.94,14300.0,33.0055,33.1031,32.9958,33.1031,14300.0
2006-07-31 10:25:00,33.94,33.95,33.94,33.95,7100.0,33.1031,33.1128,33.1031,33.1128,7100.0
2006-07-31 10:30:00,33.95,33.97,33.88,33.89,7000.0,33.1128,33.1323,33.0445,33.0543,7000.0
2006-07-31 10:35:00,33.89,33.93,33.88,33.93,4100.0,33.0543,33.0933,33.0445,33.0933,4100.0
2006-07-31 10:40:00,33.93,33.98,33.93,33.95,5900.0,33.0933,33.1421,33.0933,33.1128,5900.0
2006-07-31 10:45:00,33.96,33.99,33.96,33.98,3500.0,33.1226,33.1518,33.1226,33.1421,3500.0
2006-07-31 10:50:00,33.97,34.01,33.94,34.01,5000.0,33.1323,33.1713,33.1031,33.1713,5000.0
2006-07-31 10:55:00,34.01,34.05,34.01,34.02,5700.0,33.1713,33.2103,33.1713,33.1811,5700.0
2006-07-31 11:00:00,34.03,34.06,34.02,34.02,5100.0,33.1908,33.2201,33.1811,33.1811,5100.0
2006-07-31 11:05:00,34.01,34.02,33.99,33.99,4700.0,33.1713,33.1811,33.1518,33.1518,4700.0
2006-07-31 11:10:00,33.99,33.99,33.9,33.91,5600.0,33.1518,33.1518,33.064,33.0738,5600.0
2006-07-31 11:15:00,33.92,33.97,33.86,33.86,10100.0,33.0835,33.1323,33.025,33.025,10100.0
2006-07-31 11:20:00,33.89,33.91,33.84,33.85,5600.0,33.0543,33.0738,33.0055,33.0153,5600.0
2006-07-31 11:25:00,33.84,33.87,33.78,33.8,6600.0,33.0055,33.0348,32.947,32.9665,6600.0
2006-07-31 11:30:00,33.8,33.87,33.8,33.86,3800.0,32.9665,33.0348,32.9665,33.025,3800.0
2006-07-31 11:35:00,33.86,33.87,33.8,33.84,5200.0,33.025,33.0348,32.9665,33.0055,5200.0
2006-07-31 11:40:00,33.84,33.84,33.8,33.84,3000.0,33.0055,33.0055,32.9665,33.0055,3000.0
2006-07-31 11:45:00,33.84,33.88,33.84,33.87,3300.0,33.0055,33.0445,33.0055,33.0348,3300.0
2006-07-31 11:50:00,33.87,33.88,33.86,33.88,2500.0,33.0348,33.0445,33.025,33.0445,2500.0
2006-07-31 11:55:00,33.88,33.91,33.88,33.88,2600.0,33.0445,33.0738,33.0445,33.0445,2600.0
2006-07-31 12:00:00,33.88,33.88,33.79,33.8,4000.0,33.0445,33.0445,32.9568,32.9665,4000.0
2006-07-31 12:05:00,33.8,33.84,33.79,33.84,3500.0,32.9665,33.0055,32.9568,33.0055,3500.0
2006-07-31 12:10:00,33.84,33.88,33.83,33.88,2700.0,33.0055,33.0445,32.9958,33.0445,2700.0
2006-07-31 12:15:00,33.9,33.91,33.9,33.91,600.0,33.064,33.0738,33.064,33.0738,600.0
2006-07-31 12:20:00,33.91,33.91,33.9,33.91,2700.0,33.0738,33.0738,33.064,33.0738,2700.0
2006-07-31 12:25:00,33.89,33.94,33.88,33.94,5100.0,33.0543,33.1031,33.0445,33.1031,5100.0
2006-07-31 12:30:00,33.94,33.94,33.9,33.9,4500.0,33.1031,33.1031,33.064,33.064,4500.0
2006-07-31 12:35:00,33.9,33.93,33.89,33.93,2900.0,33.064,33.0933,33.0543,33.0933,2900.0
2006-07-31 12:40:00,33.94,33.94,33.89,33.9,3900.0,33.1031,33.1031,33.0543,33.064,3900.0
2006-07-31 12:45:00,33.9,33.97,33.9,33.97,1700.0,33.064,33.1323,33.064,33.1323,1700.0
2006-07-31 12:50:00,33.97,33.98,33.86,33.93,6700.0,33.1323,33.1421,33.025,33.0933,6700.0
2006-07-31 12:55:00,33.92,33.97,33.89,33.94,7900.0,33.0835,33.1323,33.0543,33.1031,7900.0
2006-07-31 13:00:00,33.92,33.94,33.91,33.92,4200.0,33.0835,33.1031,33.0738,33.0835,4200.0
2006-07-31 13:05:00,33.92,33.93,33.91,33.93,3100.0,33.0835,33.0933,33.0738,33.0933,3100.0
2006-07-31 13:10:00,33.93,33.93,33.91,33.91,2000.0,33.0933,33.0933,33.0738,33.0738,2000.0
2006-07-31 13:15:00,33.91,33.95,33.9,33.95,4000.0,33.0738,33.1128,33.064,33.1128,4000.0
2006-07-31 13:20:00,33.95,33.95,33.92,33.94,3500.0,33.1128,33.1128,33.0835,33.1031,3500.0
2006-07-31 13:25:00,33.94,33.94,33.84,33.88,12000.0,33.1031,33.1031,33.0055,33.0445,12000.0
2006-07-31 13:30:00,33.86,33.94,33.86,33.94,2800.0,33.025,33.1031,33.025,33.1031,2800.0
2006-07-31 13:35:00,33.94,33.95,33.92,33.94,5100.0,33.1031,33.1128,33.0835,33.1031,5100.0
2006-07-31 13:40:00,33.94,33.99,33.93,33.99,7700.0,33.1031,33.1518,33.0933,33.1518,7700.0
2006-07-31 13:45:00,33.98,34.0,33.98,33.99,2500.0,33.1421,33.1616,33.1421,33.1518,2500.0
2006-07-31 13:50:00,33.99,33.99,33.95,33.96,5900.0,33.1518,33.1518,33.1128,33.1226,5900.0
2006-07-31 13:55:00,33.96,34.0,33.95,34.0,3300.0,33.1226,33.1616,33.1128,33.1616,3300.0
2006-07-31 14:00:00,34.0,34.0,33.98,33.99,3100.0,33.1616,33.1616,33.1421,33.1518,3100.0
2006-07-31 14:05:00,33.98,34.0,33.98,33.99,4600.0,33.1421,33.1616,33.1421,33.1518,4600.0
2006-07-31 14:10:00,33.99,34.0,33.98,33.99,1700.0,33.1518,33.1616,33.1421,33.1518,1700.0
2006-07-31 14:15:00,34.0,34.0,33.99,34.0,2900.0,33.1616,33.1616,33.1518,33.1616,2900.0
2006-07-31 14:20:00,33.99,34.0,33.98,33.99,3500.0,33.1518,33.1616,33.1421,33.1518,3500.0
2006-07-31 14:25:00,34.0,34.0,33.97,33.97,3100.0,33.1616,33.1616,33.1323,33.1323,3100.0
2006-07-31 14:30:00,33.98,34.0,33.98,33.98,4500.0,33.1421,33.1616,33.1421,33.1421,4500.0
2006-07-31 14:35:00,33.99,33.99,33.95,33.98,7700.0,33.1518,33.1518,33.1128,33.1421,7700.0
2006-07-31 14:40:00,33.97,34.0,33.97,34.0,6800.0,33.1323,33.1616,33.1323,33.1616,6800.0
2006-07-31 14:45:00,34.0,34.0,33.99,33.99,12800.0,33.1616,33.1616,33.1518,33.1518,12800.0
2006-07-31 14:50:00,33.99,34.02,33.99,34.02,9700.0,33.1518,33.1811,33.1518,33.1811,9700.0
2006-07-31 14:55:00,34.01,34.01,34.0,34.0,7100.0,33.1713,33.1713,33.1616,33.1616,7100.0
2006-07-31 15:00:00,34.0,34.02,34.0,34.0,8100.0,33.1616,33.1811,33.1616,33.1616,8100.0
2006-07-31 15:05:00,34.0,34.0,33.94,33.94,10700.0,33.1616,33.1616,33.1031,33.1031,10700.0
2006-07-31 15:10:00,33.94,33.95,33.92,33.92,8300.0,33.1031,33.1128,33.0835,33.0835,8300.0
2006-07-31 15:15:00,33.92,33.94,33.89,33.9,16100.0,33.0835,33.1031,33.0543,33.064,16100.0
2006-07-31 15:20:00,33.9,33.91,33.9,33.91,13100.0,33.064,33.0738,33.064,33.0738,13100.0
2006-07-31 15:25:00,33.91,33.91,33.88,33.89,11200.0,33.0738,33.0738,33.0445,33.0543,11200.0
2006-07-31 15:30:00,33.89,33.89,33.86,33.88,11100.0,33.0543,33.0543,33.025,33.0445,11100.0
2006-07-31 15:35:00,33.87,33.88,33.86,33.88,17800.0,33.0348,33.0445,33.025,33.0445,17800.0
2006-07-31 15:40:00,33.88,33.88,33.86,33.87,15200.0,33.0445,33.0445,33.025,33.0348,15200.0
2006-07-31 15:45:00,33.87,33.87,33.84,33.85,16300.0,33.0348,33.0348,33.0055,33.0153,16300.0
2006-07-31 15:50:00,33.84,33.84,33.83,33.84,11500.0,33.0055,33.0055,32.9958,33.0055,11500.0
2006-07-31 15:55:00,33.84,33.84,33.8,33.81,32500.0,33.0055,33.0055,32.9665,32.9763,32500.0
2006-08-01 09:30:00,33.62,33.66,33.54,33.6,4300.0,32.7909,32.83,32.7129,32.7714,4300.0
2006-08-01 09:35:00,33.63,33.64,33.61,33.61,4300.0,32.8007,32.8104,32.7812,32.7812,4300.0
2006-08-01 09:40:00,33.55,33.62,33.54,33.56,10700.0,32.7227,32.7909,32.7129,32.7324,10700.0
2006-08-01 09:45:00,33.56,33.75,33.54,33.72,7800.0,32.7324,32.9177,32.7129,32.8885,7800.0
2006-08-01 09:50:00,33.71,33.72,33.59,33.68,7800.0,32.8787,32.8885,32.7617,32.8495,7800.0
2006-08-01 09:55:00,33.65,33.67,33.62,33.67,4100.0,32.8202,32.8397,32.7909,32.8397,4100.0
2006-08-01 10:00:00,33.75,33.75,33.55,33.61,11200.0,32.9177,32.9177,32.7227,32.7812,11200.0
2006-08-01 10:05:00,33.64,33.67,33.59,33.62,7700.0,32.8104,32.8397,32.7617,32.7909,7700.0
2006-08-01 10:10:00,33.63,33.7,33.6,33.6,6800.0,32.8007,32.869,32.7714,32.7714,6800.0
2006-08-01 10:15:00,33.59,33.65,33.52,33.61,16700.0,32.7617,32.8202,32.6934,32.7812,16700.0
2006-08-01 10:20:00,33.63,33.63,33.58,33.61,7500.0,32.8007,32.8007,32.7519,32.7812,7500.0
2006-08-01 10:25:00,33.63,33.63,33.58,33.63,4900.0,32.8007,32.8007,32.7519,32.8007,4900.0
2006-08-01 10:30:00,33.62,33.65,33.6,33.65,6100.0,32.7909,32.8202,32.7714,32.8202,6100.0
2006-08-01 10:35:00,33.65,33.7,33.64,33.67,14900.0,32.8202,32.869,32.8104,32.8397,14900.0
2006-08-01 10:40:00,33.67,33.69,33.66,33.69,3400.0,32.8397,32.8592,32.83,32.8592,3400.0
2006-08-01 10:45:00,33.69,33.69,33.62,33.62,4300.0,32.8592,32.8592,32.7909,32.7909,4300.0
2006-08-01 10:50:00,33.62,33.66,33.61,33.66,4000.0,32.7909,32.83,32.7812,32.83,4000.0
2006-08-01 10:55:00,33.66,33.68,33.62,33.63,4100.0,32.83,32.8495,32.7909,32.8007,4100.0
2006-08-01 11:00:00,33.66,33.69,33.65,33.69,3500.0,32.83,32.8592,32.8202,32.8592,3500.0
2006-08-01 11:05:00,33.69,33.75,33.69,33.75,5200.0,32.8592,32.9177,32.8592,32.9177,5200.0
2006-08-01 11:10:00,33.73,33.73,33.66,33.72,9600.0,32.8982,32.8982,32.83,32.8885,9600.0
2006-08-01 11:15:00,33.74,33.75,33.72,33.74,5200.0,32.908,32.9177,32.8885,32.908,5200.0
2006-08-01 11:20:00,33.75,33.75,33.74,33.75,4100.0,32.9177,32.9177,32.908,32.9177,4100.0
2006-08-01 11:25:00,33.77,33.8,33.76,33.8,4100.0,32.9372,32.9665,32.9275,32.9665,4100.0
2006-08-01 11:30:00,33.8,33.8,33.77,33.77,5100.0,32.9665,32.9665,32.9372,32.9372,5100.0
2006-08-01 11:35:00,33.77,33.81,33.76,33.78,8600.0,32.9372,32.9763,32.9275,32.947,8600.0
2006-08-01 11:40:00,33.79,33.85,33.79,33.82,7900.0,32.9568,33.0153,32.9568,32.986,7900.0
2006-08-01 11:45:00,33.84,33.84,33.81,33.83,5100.0,33.0055,33.0055,32.9763,32.9958,5100.0
2006-08-01 11:50:00,33.82,33.88,33.82,33.88,6400.0,32.986,33.0445,32.986,33.0445,6400.0
2006-08-01 11:55:00,33.87,33.94,33.87,33.94,7400.0,33.0348,33.1031,33.0348,33.1031,7400.0
2006-08-01 12:00:00,33.95,33.95,33.9,33.92,103500.0,33.1128,33.1128,33.064,33.0835,103500.0
2006-08-01 12:05:00,33.92,33.95,33.92,33.95,5000.0,33.0835,33.1128,33.0835,33.1128,5000.0
2006-08-01 12:10:00,33.93,33.97,33.93,33.94,9200.0,33.0933,33.1323,33.0933,33.1031,9200.0
2006-08-01 12:15:00,33.94,33.96,33.94,33.95,3900.0,33.1031,33.1226,33.1031,33.1128,3900.0
2006-08-01 12:20:00,33.96,33.96,33.95,33.95,4900.0,33.1226,33.1226,33.1128,33.1128,4900.0
2006-08-01 12:25:00,33.95,34.0,33.95,33.98,4200.0,33.1128,33.1616,33.1128,33.1421,4200.0
2006-08-01 12:30:00,33.97,33.98,33.97,33.97,3600.0,33.1323,33.1421,33.1323,33.1323,3600.0
2006-08-01 12:35:00,33.97,33.98,33.96,33.97,5600.0,33.1323,33.1421,33.1226,33.1323,5600.0
2006-08-01 12:40:00,33.96,33.97,33.94,33.95,2300.0,33.1226,33.1323,33.1031,33.1128,2300.0
2006-08-01 12:45:00,33.95,33.95,33.93,33.94,4500.0,33.1128,33.1128,33.0933,33.1031,4500.0
2006-08-01 12:50:00,33.95,33.97,33.93,33.94,2300.0,33.1128,33.1323,33.0933,33.1031,2300.0
2006-08-01 12:55:00,33.94,33.96,33.94,33.95,1500.0,33.1031,33.1226,33.1031,33.1128,1500.0
2006-08-01 13:00:00,33.96,33.96,33.93,33.93,2200.0,33.1226,33.1226,33.0933,33.0933,2200.0
2006-08-01 13:05:00,33.93,33.94,33.93,33.93,3300.0,33.0933,33.1031,33.0933,33.0933,3300.0
2006-08-01 13:10:00,33.93,33.95,33.93,33.93,6300.0,33.0933,33.1128,33.0933,33.0933,6300.0
2006-08-01 13:15:00,33.93,33.94,33.93,33.93,2600.0,33.0933,33.1031,33.0933,33.0933,2600.0
2006-08-01 13:20:00,33.93,33.93,33.9,33.91,7200.0,33.0933,33.0933,33.064,33.0738,7200.0
2006-08-01 13:25:00,33.9,33.92,33.9,33.91,2700.0,33.064,33.0835,33.064,33.0738,2700.0
2006-08-01 13:30:00,33.93,33.93,33.9,33.9,4500.0,33.0933,33.0933,33.064,33.064,4500.0
2006-08-01 13:35:00,33.9,33.92,33.9,33.9,5100.0,33.064,33.0835,33.064,33.064,5100.0
2006-08-01 13:40:00,33.9,33.92,33.87,33.89,4700.0,33.064,33.0835,33.0348,33.0543,4700.0
2006-08-01 13:45:00,33.9,33.94,33.88,33.94,7000.0,33.064,33.1031,33.0445,33.1031,7000.0
2006-08-01 13:50:00,33.93,33.93,33.91,33.92,6500.0,33.0933,33.0933,33.0738,33.0835,6500.0
2006-08-01 13:55:00,33.92,33.95,33.92,33.95,5100.0,33.0835,33.1128,33.0835,33.1128,5100.0
2006-08-01 14:00:00,33.94,33.98,33.94,33.96,4400.0,33.1031,33.1421,33.1031,33.1226,4400.0
2006-08-01 14:05:00,33.96,33.98,33.96,33.97,8700.0,33.1226,33.1421,33.1226,33.1323,8700.0
2006-08-01 14:10:00,33.97,33.98,33.94,33.94,9900.0,33.1323,33.1421,33.1031,33.1031,9900.0
2006-08-01 14:15:00,33.95,33.96,33.93,33.95,9000.0,33.1128,33.1226,33.0933,33.1128,9000.0
2006-08-01 14:20:00,33.95,33.95,33.92,33.92,5100.0,33.1128,33.1128,33.0835,33.0835,5100.0
2006-08-01 14:25:00,33.92,33.99,33.92,33.99,14700.0,33.0835,33.1518,33.0835,33.1518,14700.0
2006-08-01 14:30:00,33.99,33.99,33.99,33.99,6400.0,33.1518,33.1518,33.1518,33.1518,6400.0
2006-08-01 14:35:00,33.99,34.0,33.95,33.96,9900.0,33.1518,33.1616,33.1128,33.1226,9900.0
2006-08-01 14:40:00,33.95,33.96,33.92,33.92,17600.0,33.1128,33.1226,33.0835,33.0835,17600.0
2006-08-01 14:45:00,33.92,33.97,33.92,33.95,7700.0,33.0835,33.1323,33.0835,33.1128,7700.0
2006-08-01 14:50:00,33.95,34.01,33.93,33.99,8500.0,33.1128,33.1713,33.0933,33.1518,8500.0
2006-08-01 14:55:00,34.01,34.01,33.95,33.97,6100.0,33.1713,33.1713,33.1128,33.1323,6100.0
2006-08-01 15:00:00,33.96,34.01,33.96,34.0,7400.0,33.1226,33.1713,33.1226,33.1616,7400.0
2006-08-01 15:05:00,33.99,34.0,33.92,33.95,6100.0,33.1518,33.1616,33.0835,33.1128,6100.0
2006-08-01 15:10:00,33.95,33.95,33.92,33.92,3500.0,33.1128,33.1128,33.0835,33.0835,3500.0
2006-08-01 15:15:00,33.92,33.93,33.9,33.9,7300.0,33.0835,33.0933,33.064,33.064,7300.0
2006-08-01 15:20:00,33.9,33.96,33.9,33.92,14300.0,33.064,33.1226,33.064,33.0835,14300.0
2006-08-01 15:25:00,33.91,33.93,33.9,33.91,10400.0,33.0738,33.0933,33.064,33.0738,10400.0
2006-08-01 15:30:00,33.9,33.93,33.9,33.91,8200.0,33.064,33.0933,33.064,33.0738,8200.0
2006-08-01 15:35:00,33.92,33.95,33.91,33.94,17200.0,33.0835,33.1128,33.0738,33.1031,17200.0
2006-08-01 15:40:00,33.94,33.98,33.94,33.98,9200.0,33.1031,33.1421,33.1031,33.1421,9200.0
2006-08-01 15:45:00,33.99,34.02,33.99,34.0,13100.0,33.1518,33.1811,33.1518,33.1616,13100.0
2006-08-01 15:50:00,34.0,34.01,34.0,34.0,6500.0,33.1616,33.1713,33.1616,33.1616,6500.0
2006-08-01 15:55:00,34.01,34.01,33.94,33.95,17200.0,33.1713,33.1713,33.1031,33.1128,17200.0
2006-08-02 09:30:00,34.03,34.09,34.02,34.09,4200.0,33.1908,33.2494,33.1811,33.2494,4200.0
2006-08-02 09:35:00,34.11,34.46,34.11,34.46,6200.0,33.2689,33.6102,33.2689,33.6102,6200.0
2006-08-02 09:40:00,34.4,34.53,34.4,34.53,6300.0,33.5517,33.6785,33.5517,33.6785,6300.0
2006-08-02 09:45:00,34.53,34.55,34.4,34.42,18300.0,33.6785,33.698,33.5517,33.5712,18300.0
2006-08-02 09:50:00,34.42,34.43,34.37,34.37,4300.0,33.5712,33.581,33.5224,33.5224,4300.0
2006-08-02 09:55:00,34.31,34.35,34.29,34.35,10200.0,33.4639,33.5029,33.4444,33.5029,10200.0
2006-08-02 10:00:00,34.33,34.41,34.33,34.39,7200.0,33.4834,33.5615,33.4834,33.542,7200.0
2006-08-02 10:05:00,34.34,34.34,34.22,34.24,9400.0,33.4932,33.4932,33.3761,33.3957,9400.0
2006-08-02 10:10:00,34.24,34.3,34.24,34.24,3600.0,33.3957,33.4542,33.3957,33.3957,3600.0
2006-08-02 10:15:00,34.26,34.27,34.2,34.26,35800.0,33.4152,33.4249,33.3566,33.4152,35800.0
2006-08-02 10:20:00,34.23,34.25,34.2,34.25,8300.0,33.3859,33.4054,33.3566,33.4054,8300.0
2006-08-02 10:25:00,34.25,34.26,34.22,34.26,10700.0,33.4054,33.4152,33.3761,33.4152,10700.0
2006-08-02 10:30:00,34.26,34.3,34.22,34.22,16800.0,33.4152,33.4542,33.3761,33.3761,16800.0
2006-08-02 10:35:00,34.22,34.22,34.21,34.21,10800.0,33.3761,33.3761,33.3664,33.3664,10800.0
2006-08-02 10:40:00,34.21,34.25,34.21,34.21,9700.0,33.3664,33.4054,33.3664,33.3664,9700.0
2006-08-02 10:45:00,34.21,34.21,34.16,34.16,9500.0,33.3664,33.3664,33.3176,33.3176,9500.0
2006-08-02 10:50:00,34.15,34.24,34.15,34.21,7400.0,33.3079,33.3957,33.3079,33.3664,7400.0
2006-08-02 10:55:00,34.21,34.24,34.2,34.21,3300.0,33.3664,33.3957,33.3566,33.3664,3300.0
2006-08-02 11:00:00,34.22,34.26,34.22,34.26,4300.0,33.3761,33.4152,33.3761,33.4152,4300.0
2006-08-02 11:05:00,34.25,34.27,34.2,34.21,5800.0,33.4054,33.4249,33.3566,33.3664,5800.0
2006-08-02 11:10:00,34.2,34.31,34.2,34.29,14400.0,33.3566,33.4639,33.3566,33.4444,14400.0
2006-08-02 11:15:00,34.31,34.33,34.27,34.29,5800.0,33.4639,33.4834,33.4249,33.4444,5800.0
2006-08-02 11:20:00,34.29,34.31,34.27,34.28,6500.0,33.4444,33.4639,33.4249,33.4347,6500.0
2006-08-02 11:25:00,34.28,34.28,34.24,34.25,3400.0,33.4347,33.4347,33.3957,33.4054,3400.0
2006-08-02 11:30:00,34.24,34.32,34.24,34.27,5600.0,33.3957,33.4737,33.3957,33.4249,5600.0
2006-08-02 11:35:00,34.24,34.26,34.24,34.26,2700.0,33.3957,33.4152,33.3957,33.4152,2700.0
2006-08-02 11:40:00,34.23,34.26,34.23,34.26,6700.0,33.3859,33.4152,33.3859,33.4152,6700.0
2006-08-02 11:45:00,34.25,34.3,34.25,34.29,2300.0,33.4054,33.4542,33.4054,33.4444,2300.0
2006-08-02 11:50:00,34.28,34.28,34.26,34.26,3100.0,33.4347,33.4347,33.4152,33.4152,3100.0
2006-08-02 11:55:00,34.25,34.31,34.25,34.31,8100.0,33.4054,33.4639,33.4054,33.4639,8100.0
2006-08-02 12:00:00,34.31,34.37,34.31,34.35,5400.0,33.4639,33.5224,33.4639,33.5029,5400.0
2006-08-02 12:05:00,34.37,34.37,34.31,34.34,4800.0,33.5224,33.5224,33.4639,33.4932,4800.0
2006-08-02 12:10:00,34.34,34.35,34.31,34.33,2400.0,33.4932,33.5029,33.4639,33.4834,2400.0
2006-08-02 12:15:00,34.31,34.32,34.26,34.27,5100.0,33.4639,33.4737,33.4152,33.4249,5100.0
2006-08-02 12:20:00,34.26,34.27,34.24,34.26,4800.0,33.4152,33.4249,33.3957,33.4152,4800.0
2006-08-02 12:25:00,34.27,34.32,34.24,34.25,11500.0,33.4249,33.4737,33.3957,33.4054,11500.0
2006-08-02 12:30:00,34.25,34.27,34.25,34.27,5100.0,33.4054,33.4249,33.4054,33.4249,5100.0
2006-08-02 12:35:00,34.25,34.29,34.25,34.29,3300.0,33.4054,33.4444,33.4054,33.4444,3300.0
2006-08-02 12:40:00,34.28,34.31,34.28,34.3,5700.0,33.4347,33.4639,33.4347,33.4542,5700.0
2006-08-02 12:45:00,34.29,34.3,34.26,34.28,5200.0,33.4444,33.4542,33.4152,33.4347,5200.0
2006-08-02 12:50:00,34.3,34.32,34.3,34.31,8800.0,33.4542,33.4737,33.4542,33.4639,8800.0
2006-08-02 12:55:00,34.31,34.31,34.26,34.31,6100.0,33.4639,33.4639,33.4152,33.4639,6100.0
2006-08-02 13:00:00,34.3,34.31,34.29,34.29,1800.0,33.4542,33.4639,33.4444,33.4444,1800.0
2006-08-02 13:05:00,34.29,34.31,34.27,34.28,7400.0,33.4444,33.4639,33.4249,33.4347,7400.0
2006-08-02 13:10:00,34.28,34.31,34.28,34.3,5700.0,33.4347,33.4639,33.4347,33.4542,5700.0
2006-08-02 13:15:00,34.31,34.31,34.25,34.27,2800.0,33.4639,33.4639,33.4054,33.4249,2800.0
2006-08-02 13:20:00,34.26,34.27,34.26,34.26,3500.0,33.4152,33.4249,33.4152,33.4152,3500.0
2006-08-02 13:25:00,34.27,34.31,34.27,34.3,3400.0,33.4249,33.4639,33.4249,33.4542,3400.0
2006-08-02 13:30:00,34.3,34.31,34.29,34.29,7100.0,33.4542,33.4639,33.4444,33.4444,7100.0
2006-08-02 13:35:00,34.29,34.35,34.29,34.3,42000.0,33.4444,33.5029,33.4444,33.4542,42000.0
2006-08-02 13:40:00,34.3,34.32,34.3,34.3,4800.0,33.4542,33.4737,33.4542,33.4542,4800.0
2006-08-02 13:45:00,34.3,34.31,34.3,34.31,13600.0,33.4542,33.4639,33.4542,33.4639,13600.0
2006-08-02 13:50:00,34.3,34.31,34.3,34.3,11500.0,33.4542,33.4639,33.4542,33.4542,11500.0
2006-08-02 13:55:00,34.3,34.3,34.29,34.29,2400.0,33.4542,33.4542,33.4444,33.4444,2400.0
2006-08-02 14:00:00,34.29,34.31,34.28,34.29,6300.0,33.4444,33.4639,33.4347,33.4444,6300.0
2006-08-02 14:05:00,34.29,34.32,34.28,34.32,10500.0,33.4444,33.4737,33.4347,33.4737,10500.0
2006-08-02 14:10:00,34.31,34.32,34.23,34.24,28600.0,33.4639,33.4737,33.3859,33.3957,28600.0
2006-08-02 14:15:00,34.25,34.27,34.23,34.24,4300.0,33.4054,33.4249,33.3859,33.3957,4300.0
2006-08-02 14:20:00,34.25,34.27,34.25,34.27,8100.0,33.4054,33.4249,33.4054,33.4249,8100.0
2006-08-02 14:25:00,34.27,34.31,34.27,34.31,21900.0,33.4249,33.4639,33.4249,33.4639,21900.0
2006-08-02 14:30:00,34.3,34.31,34.28,34.28,25100.0,33.4542,33.4639,33.4347,33.4347,25100.0
2006-08-02 14:35:00,34.28,34.28,34.26,34.28,13300.0,33.4347,33.4347,33.4152,33.4347,13300.0
2006-08-02 14:40:00,34.28,34.3,34.27,34.3,4000.0,33.4347,33.4542,33.4249,33.4542,4000.0
2006-08-02 14:45:00,34.3,34.39,34.3,34.38,7100.0,33.4542,33.542,33.4542,33.5322,7100.0
2006-08-02 14:50:00,34.38,34.4,34.38,34.4,8500.0,33.5322,33.5517,33.5322,33.5517,8500.0
2006-08-02 14:55:00,34.4,34.4,34.39,34.39,33000.0,33.5517,33.5517,33.542,33.542,33000.0
2006-08-02 15:00:00,34.39,34.39,34.37,34.37,26200.0,33.542,33.542,33.5224,33.5224,26200.0
2006-08-02 15:05:00,34.37,34.42,34.37,34.42,11700.0,33.5224,33.5712,33.5224,33.5712,11700.0
2006-08-02 15:10:00,34.42,34.42,34.4,34.4,33500.0,33.5712,33.5712,33.5517,33.5517,33500.0
2006-08-02 15:15:00,34.42,34.48,34.42,34.48,24700.0,33.5712,33.6297,33.5712,33.6297,24700.0
2006-08-02 15:20:00,34.48,34.48,34.44,34.44,9600.0,33.6297,33.6297,33.5907,33.5907,9600.0
2006-08-02 15:25:00,34.47,34.51,34.44,34.47,11500.0,33.62,33.659,33.5907,33.62,11500.0
2006-08-02 15:30:00,34.46,34.52,34.46,34.52,11500.0,33.6102,33.6687,33.6102,33.6687,11500.0
2006-08-02 15:35:00,34.5,34.53,34.49,34.53,12400.0,33.6492,33.6785,33.6395,33.6785,12400.0
2006-08-02 15:40:00,34.53,34.61,34.52,34.61,38800.0,33.6785,33.7565,33.6687,33.7565,38800.0
2006-08-02 15:45:00,34.6,34.65,34.59,34.59,19900.0,33.7468,33.7955,33.737,33.737,19900.0
2006-08-02 15:50:00,34.6,34.6,34.53,34.57,25600.0,33.7468,33.7468,33.6785,33.7175,25600.0
2006-08-02 15:55:00,34.57,34.62,34.56,34.61,36000.0,33.7175,33.7663,33.7078,33.7565,36000.0
2006-08-03 09:40:00,34.52,34.57,34.52,34.55,6500.0,33.6687,33.7175,33.6687,33.698,6500.0
2006-08-03 09:45:00,34.57,34.59,34.52,34.56,4300.0,33.7175,33.737,33.6687,33.7078,4300.0
2006-08-03 09:50:00,34.56,34.62,34.52,34.53,7400.0,33.7078,33.7663,33.6687,33.6785,7400.0
2006-08-03 09:55:00,34.53,34.56,34.51,34.51,6200.0,33.6785,33.7078,33.659,33.659,6200.0
2006-08-03 10:00:00,34.5,34.58,34.5,34.52,3100.0,33.6492,33.7273,33.6492,33.6687,3100.0
2006-08-03 10:05:00,34.52,34.54,34.37,34.42,17200.0,33.6687,33.6883,33.5224,33.5712,17200.0
2006-08-03 10:10:00,34.43,34.49,34.43,34.46,9500.0,33.581,33.6395,33.581,33.6102,9500.0
2006-08-03 10:15:00,34.47,34.48,34.43,34.48,4100.0,33.62,33.6297,33.581,33.6297,4100.0
2006-08-03 10:20:00,34.48,34.48,34.45,34.48,2100.0,33.6297,33.6297,33.6005,33.6297,2100.0
2006-08-03 10:25:00,34.47,34.48,34.46,34.48,2600.0,33.62,33.6297,33.6102,33.6297,2600.0
2006-08-03 10:30:00,34.42,34.44,34.42,34.43,7000.0,33.5712,33.5907,33.5712,33.581,7000.0
2006-08-03 10:35:00,34.43,34.44,34.41,34.42,5900.0,33.581,33.5907,33.5615,33.5712,5900.0
2006-08-03 10:40:00,34.41,34.46,34.41,34.44,2800.0,33.5615,33.6102,33.5615,33.5907,2800.0
2006-08-03 10:45:00,34.43,34.43,34.41,34.41,2700.0,33.581,33.581,33.5615,33.5615,2700.0
2006-08-03 10:50:00,34.41,34.44,34.4,34.43,4100.0,33.5615,33.5907,33.5517,33.581,4100.0
2006-08-03 10:55:00,34.43,34.45,34.43,34.45,2300.0,33.581,33.6005,33.581,33.6005,2300.0
2006-08-03 11:00:00,34.46,34.48,34.45,34.47,3800.0,33.6102,33.6297,33.6005,33.62,3800.0
2006-08-03 11:05:00,34.46,34.47,34.42,34.42,3200.0,33.6102,33.62,33.5712,33.5712,3200.0
2006-08-03 11:10:00,34.42,34.42,34.4,34.41,4100.0,33.5712,33.5712,33.5517,33.5615,4100.0
2006-08-03 11:15:00,34.41,34.41,34.31,34.31,17800.0,33.5615,33.5615,33.4639,33.4639,17800.0
2006-08-03 11:20:00,34.32,34.33,34.3,34.3,3500.0,33.4737,33.4834,33.4542,33.4542,3500.0
2006-08-03 11:25:00,34.3,34.31,34.27,34.27,2000.0,33.4542,33.4639,33.4249,33.4249,2000.0
2006-08-03 11:30:00,34.26,34.26,34.22,34.25,7700.0,33.4152,33.4152,33.3761,33.4054,7700.0
2006-08-03 11:35:00,34.23,34.23,34.19,34.19,2000.0,33.3859,33.3859,33.3469,33.3469,2000.0
2006-08-03 11:40:00,34.18,34.21,34.17,34.21,8200.0,33.3371,33.3664,33.3274,33.3664,8200.0
2006-08-03 11:45:00,34.22,34.23,34.22,34.23,2300.0,33.3761,33.3859,33.3761,33.3859,2300.0
2006-08-03 11:50:00,34.24,34.24,34.2,34.21,2500.0,33.3957,33.3957,33.3566,33.3664,2500.0
2006-08-03 11:55:00,34.18,34.18,34.17,34.17,2300.0,33.3371,33.3371,33.3274,33.3274,2300.0
2006-08-03 12:00:00,34.18,34.25,34.16,34.25,4000.0,33.3371,33.4054,33.3176,33.4054,4000.0
2006-08-03 12:05:00,34.25,34.3,34.25,34.28,4800.0,33.4054,33.4542,33.4054,33.4347,4800.0
2006-08-03 12:10:00,34.29,34.3,34.28,34.28,7100.0,33.4444,33.4542,33.4347,33.4347,7100.0
2006-08-03 12:15:00,34.28,34.33,34.28,34.33,8000.0,33.4347,33.4834,33.4347,33.4834,8000.0
2006-08-03 12:20:00,34.34,34.39,34.34,34.39,1800.0,33.4932,33.542,33.4932,33.542,1800.0
2006-08-03 12:25:00,34.39,34.45,34.39,34.45,3200.0,33.542,33.6005,33.542,33.6005,3200.0
2006-08-03 12:30:00,34.45,34.53,34.45,34.51,14500.0,33.6005,33.6785,33.6005,33.659,14500.0
2006-08-03 12:35:00,34.5,34.51,34.49,34.5,6900.0,33.6492,33.659,33.6395,33.6492,6900.0
2006-08-03 12:40:00,34.49,34.49,34.49,34.49,3600.0,33.6395,33.6395,33.6395,33.6395,3600.0
2006-08-03 12:45:00,34.49,34.53,34.49,34.53,3300.0,33.6395,33.6785,33.6395,33.6785,3300.0
2006-08-03 12:50:00,34.54,34.54,34.52,34.52,1900.0,33.6883,33.6883,33.6687,33.6687,1900.0
2006-08-03 12:55:00,34.52,34.54,34.52,34.53,3900.0,33.6687,33.6883,33.6687,33.6785,3900.0
2006-08-03 13:00:00,34.53,34.65,34.53,34.62,8000.0,33.6785,33.7955,33.6785,33.7663,8000.0
2006-08-03 13:05:00,34.64,34.64,34.62,34.63,11300.0,33.7858,33.7858,33.7663,33.776,11300.0
2006-08-03 13:10:00,34.64,34.65,34.64,34.65,2900.0,33.7858,33.7955,33.7858,33.7955,2900.0
2006-08-03 13:15:00,34.65,34.7,34.64,34.69,14700.0,33.7955,33.8443,33.7858,33.8346,14700.0
2006-08-03 13:20:00,34.69,34.73,34.69,34.73,16600.0,33.8346,33.8736,33.8346,33.8736,16600.0
2006-08-03 13:25:00,34.72,34.73,34.71,34.71,4000.0,33.8638,33.8736,33.8541,33.8541,4000.0
2006-08-03 13:30:00,34.71,34.74,34.71,34.73,11800.0,33.8541,33.8833,33.8541,33.8736,11800.0
2006-08-03 13:35:00,34.73,34.78,34.73,34.78,11800.0,33.8736,33.9223,33.8736,33.9223,11800.0
2006-08-03 13:40:00,34.79,34.8,34.79,34.8,17800.0,33.9321,33.9418,33.9321,33.9418,17800.0
2006-08-03 13:45:00,34.8,34.8,34.75,34.8,8800.0,33.9418,33.9418,33.8931,33.9418,8800.0
2006-08-03 13:50:00,34.82,34.89,34.81,34.88,3800.0,33.9614,34.0296,33.9516,34.0199,3800.0
2006-08-03 13:55:00,34.89,34.89,34.85,34.86,13400.0,34.0296,34.0296,33.9906,34.0004,13400.0
2006-08-03 14:00:00,34.85,34.88,34.85,34.87,1300.0,33.9906,34.0199,33.9906,34.0101,1300.0
2006-08-03 14:05:00,34.87,34.87,34.84,34.84,8400.0,34.0101,34.0101,33.9809,33.9809,8400.0
2006-08-03 14:10:00,34.84,34.85,34.82,34.85,9800.0,33.9809,33.9906,33.9614,33.9906,9800.0
2006-08-03 14:15:00,34.85,34.85,34.77,34.77,6600.0,33.9906,33.9906,33.9126,33.9126,6600.0
2006-08-03 14:20:00,34.76,34.77,34.75,34.76,8500.0,33.9028,33.9126,33.8931,33.9028,8500.0
2006-08-03 14:25:00,34.76,34.77,34.76,34.76,8600.0,33.9028,33.9126,33.9028,33.9028,8600.0
2006-08-03 14:30:00,34.76,34.76,34.73,34.74,2800.0,33.9028,33.9028,33.8736,33.8833,2800.0
2006-08-03 14:35:00,34.74,34.75,34.73,34.75,2700.0,33.8833,33.8931,33.8736,33.8931,2700.0
2006-08-03 14:40:00,34.75,34.76,34.72,34.74,15500.0,33.8931,33.9028,33.8638,33.8833,15500.0
2006-08-03 14:45:00,34.74,34.74,34.7,34.71,5500.0,33.8833,33.8833,33.8443,33.8541,5500.0
2006-08-03 14:50:00,34.72,34.74,34.71,34.74,3300.0,33.8638,33.8833,33.8541,33.8833,3300.0
2006-08-03 14:55:00,34.74,34.76,34.73,34.74,9200.0,33.8833,33.9028,33.8736,33.8833,9200.0
2006-08-03 15:00:00,34.75,34.81,34.74,34.79,4400.0,33.8931,33.9516,33.8833,33.9321,4400.0
2006-08-03 15:05:00,34.78,34.79,34.75,34.79,8200.0,33.9223,33.9321,33.8931,33.9321,8200.0
2006-08-03 15:10:00,34.79,34.79,34.78,34.78,2400.0,33.9321,33.9321,33.9223,33.9223,2400.0
2006-08-03 15:15:00,34.79,34.81,34.78,34.81,5200.0,33.9321,33.9516,33.9223,33.9516,5200.0
2006-08-03 15:20:00,34.83,34.85,34.82,34.85,1600.0,33.9711,33.9906,33.9614,33.9906,1600.0
2006-08-03 15:25:00,34.85,34.88,34.84,34.86,2600.0,33.9906,34.0199,33.9809,34.0004,2600.0
2006-08-03 15:30:00,34.86,34.88,34.84,34.84,24000.0,34.0004,34.0199,33.9809,33.9809,24000.0
2006-08-03 15:35:00,34.83,34.84,34.82,34.83,10000.0,33.9711,33.9809,33.9614,33.9711,10000.0
2006-08-03 15:40:00,34.84,34.87,34.83,34.86,7400.0,33.9809,34.0101,33.9711,34.0004,7400.0
2006-08-03 15:45:00,34.86,34.87,34.85,34.85,39600.0,34.0004,34.0101,33.9906,33.9906,39600.0
2006-08-03 15:50:00,34.85,34.85,34.72,34.75,14300.0,33.9906,33.9906,33.8638,33.8931,14300.0
2006-08-03 15:55:00,34.75,34.81,34.75,34.79,11400.0,33.8931,33.9516,33.8931,33.9321,11400.0
2006-08-04 09:30:00,34.95,34.99,34.86,34.99,7400.0,34.0881,34.1272,34.0004,34.1272,7400.0
2006-08-04 09:35:00,34.96,34.96,34.96,34.96,800.0,34.0979,34.0979,34.0979,34.0979,800.0
2006-08-04 09:40:00,34.98,35.11,34.98,35.11,7500.0,34.1174,34.2442,34.1174,34.2442,7500.0
2006-08-04 09:45:00,35.11,35.12,35.09,35.12,4600.0,34.2442,34.254,34.2247,34.254,4600.0
2006-08-04 09:50:00,35.12,35.13,35.04,35.11,3900.0,34.254,34.2637,34.1759,34.2442,3900.0
2006-08-04 09:55:00,35.08,35.13,35.07,35.08,2700.0,34.2149,34.2637,34.2052,34.2149,2700.0
2006-08-04 10:00:00,35.16,35.18,35.08,35.09,5600.0,34.293,34.3125,34.2149,34.2247,5600.0
2006-08-04 10:05:00,35.08,35.09,34.95,34.95,4000.0,34.2149,34.2247,34.0881,34.0881,4000.0
2006-08-04 10:10:00,34.98,34.98,34.9,34.93,4300.0,34.1174,34.1174,34.0394,34.0686,4300.0
2006-08-04 10:15:00,34.93,34.93,34.87,34.87,3400.0,34.0686,34.0686,34.0101,34.0101,3400.0
2006-08-04 10:20:00,34.87,34.88,34.84,34.88,1800.0,34.0101,34.0199,33.9809,34.0199,1800.0
2006-08-04 10:25:00,34.88,34.88,34.84,34.87,3200.0,34.0199,34.0199,33.9809,34.0101,3200.0
2006-08-04 10:30:00,34.88,34.94,34.88,34.94,1400.0,34.0199,34.0784,34.0199,34.0784,1400.0
2006-08-04 10:35:00,34.95,34.95,34.91,34.95,4700.0,34.0881,34.0881,34.0491,34.0881,4700.0
2006-08-04 10:40:00,34.95,34.96,34.92,34.92,5000.0,34.0881,34.0979,34.0589,34.0589,5000.0
2006-08-04 10:45:00,34.92,34.95,34.91,34.95,2900.0,34.0589,34.0881,34.0491,34.0881,2900.0
2006-08-04 10:50:00,34.95,34.95,34.94,34.95,2400.0,34.0881,34.0881,34.0784,34.0881,2400.0
2006-08-04 10:55:00,34.97,34.98,34.97,34.98,900.0,34.1077,34.1174,34.1077,34.1174,900.0
2006-08-04 11:00:00,34.95,34.97,34.95,34.95,4700.0,34.0881,34.1077,34.0881,34.0881,4700.0
2006-08-04 11:05:00,34.95,34.95,34.92,34.92,8200.0,34.0881,34.0881,34.0589,34.0589,8200.0
2006-08-04 11:10:00,34.92,34.92,34.92,34.92,6800.0,34.0589,34.0589,34.0589,34.0589,6800.0
2006-08-04 11:15:00,34.92,34.93,34.92,34.92,7700.0,34.0589,34.0686,34.0589,34.0589,7700.0
2006-08-04 11:20:00,34.92,34.96,34.92,34.95,3200.0,34.0589,34.0979,34.0589,34.0881,3200.0
2006-08-04 11:25:00,34.95,34.95,34.95,34.95,1400.0,34.0881,34.0881,34.0881,34.0881,1400.0
2006-08-04 11:30:00,34.94,34.95,34.92,34.93,3200.0,34.0784,34.0881,34.0589,34.0686,3200.0
2006-08-04 11:35:00,34.93,34.94,34.93,34.93,4400.0,34.0686,34.0784,34.0686,34.0686,4400.0
2006-08-04 11:40:00,34.93,34.95,34.93,34.93,24700.0,34.0686,34.0881,34.0686,34.0686,24700.0
2006-08-04 11:45:00,34.93,34.94,34.93,34.93,2300.0,34.0686,34.0784,34.0686,34.0686,2300.0
2006-08-04 11:50:00,34.93,34.95,34.93,34.93,9600.0,34.0686,34.0881,34.0686,34.0686,9600.0
2006-08-04 11:55:00,34.93,34.94,34.93,34.93,4500.0,34.0686,34.0784,34.0686,34.0686,4500.0
2006-08-04 12:00:00,34.93,34.96,34.93,34.94,10100.0,34.0686,34.0979,34.0686,34.0784,10100.0
2006-08-04 12:05:00,34.94,34.94,34.93,34.93,5100.0,34.0784,34.0784,34.0686,34.0686,5100.0
2006-08-04 12:10:00,34.93,34.94,34.93,34.93,7700.0,34.0686,34.0784,34.0686,34.0686,7700.0
2006-08-04 12:15:00,34.93,34.94,34.91,34.92,21700.0,34.0686,34.0784,34.0491,34.0589,21700.0
2006-08-04 12:20:00,34.92,34.93,34.91,34.92,9600.0,34.0589,34.0686,34.0491,34.0589,9600.0
2006-08-04 12:25:00,34.92,34.95,34.9,34.91,53200.0,34.0589,34.0881,34.0394,34.0491,53200.0
2006-08-04 12:30:00,34.91,35.0,34.91,34.96,67100.0,34.0491,34.1369,34.0491,34.0979,67100.0
2006-08-04 12:35:00,34.96,34.97,34.91,34.91,33200.0,34.0979,34.1077,34.0491,34.0491,33200.0
2006-08-04 12:40:00,34.9,34.9,34.8,34.8,9700.0,34.0394,34.0394,33.9418,33.9418,9700.0
2006-08-04 12:45:00,34.81,34.85,34.8,34.82,8900.0,33.9516,33.9906,33.9418,33.9614,8900.0
2006-08-04 12:50:00,34.8,34.8,34.74,34.76,5600.0,33.9418,33.9418,33.8833,33.9028,5600.0
2006-08-04 12:55:00,34.76,34.78,34.76,34.76,1800.0,33.9028,33.9223,33.9028,33.9028,1800.0
2006-08-04 13:00:00,34.76,34.79,34.75,34.79,3100.0,33.9028,33.9321,33.8931,33.9321,3100.0
2006-08-04 13:05:00,34.77,34.77,34.72,34.72,2900.0,33.9126,33.9126,33.8638,33.8638,2900.0
2006-08-04 13:10:00,34.72,34.73,34.71,34.71,7800.0,33.8638,33.8736,33.8541,33.8541,7800.0
2006-08-04 13:15:00,34.71,34.71,34.63,34.65,7500.0,33.8541,33.8541,33.776,33.7955,7500.0
2006-08-04 13:20:00,34.62,34.64,34.61,34.63,4500.0,33.7663,33.7858,33.7565,33.776,4500.0
2006-08-04 13:25:00,34.61,34.64,34.6,34.64,3400.0,33.7565,33.7858,33.7468,33.7858,3400.0
2006-08-04 13:30:00,34.62,34.62,34.62,34.62,1200.0,33.7663,33.7663,33.7663,33.7663,1200.0
2006-08-04 13:35:00,34.62,34.63,34.62,34.62,2000.0,33.7663,33.776,33.7663,33.7663,2000.0
2006-08-04 13:40:00,34.63,34.67,34.62,34.67,8000.0,33.776,33.815,33.7663,33.815,8000.0
2006-08-04 13:45:00,34.67,34.68,34.65,34.68,3500.0,33.815,33.8248,33.7955,33.8248,3500.0
2006-08-04 13:50:00,34.68,34.71,34.67,34.67,2900.0,33.8248,33.8541,33.815,33.815,2900.0
2006-08-04 13:55:00,34.67,34.67,34.61,34.61,6500.0,33.815,33.815,33.7565,33.7565,6500.0
2006-08-04 14:00:00,34.61,34.68,34.61,34.68,4300.0,33.7565,33.8248,33.7565,33.8248,4300.0
2006-08-04 14:05:00,34.67,34.67,34.63,34.63,4600.0,33.815,33.815,33.776,33.776,4600.0
2006-08-04 14:10:00,34.65,34.66,34.61,34.62,7000.0,33.7955,33.8053,33.7565,33.7663,7000.0
2006-08-04 14:15:00,34.61,34.62,34.6,34.62,18500.0,33.7565,33.7663,33.7468,33.7663,18500.0
2006-08-04 14:20:00,34.62,34.64,34.61,34.61,7400.0,33.7663,33.7858,33.7565,33.7565,7400.0
2006-08-04 14:25:00,34.61,34.64,34.61,34.62,3900.0,33.7565,33.7858,33.7565,33.7663,3900.0
2006-08-04 14:30:00,34.62,34.63,34.6,34.6,27000.0,33.7663,33.776,33.7468,33.7468,27000.0
2006-08-04 14:35:00,34.61,34.62,34.6,34.61,8000.0,33.7565,33.7663,33.7468,33.7565,8000.0
2006-08-04 14:40:00,34.6,34.62,34.6,34.6,26500.0,33.7468,33.7663,33.7468,33.7468,26500.0
2006-08-04 14:45:00,34.6,34.61,34.6,34.6,8400.0,33.7468,33.7565,33.7468,33.7468,8400.0
2006-08-04 14:50:00,34.6,34.62,34.6,34.61,8800.0,33.7468,33.7663,33.7468,33.7565,8800.0
2006-08-04 14:55:00,34.61,34.62,34.61,34.61,10500.0,33.7565,33.7663,33.7565,33.7565,10500.0
2006-08-04 15:00:00,34.61,34.67,34.61,34.63,3800.0,33.7565,33.815,33.7565,33.776,3800.0
2006-08-04 15:05:00,34.62,34.63,34.61,34.62,4600.0,33.7663,33.776,33.7565,33.7663,4600.0
2006-08-04 15:10:00,34.62,34.67,34.62,34.67,6300.0,33.7663,33.815,33.7663,33.815,6300.0
2006-08-04 15:15:00,34.67,34.68,34.65,34.67,4100.0,33.815,33.8248,33.7955,33.815,4100.0
2006-08-04 15:20:00,34.68,34.68,34.66,34.68,7000.0,33.8248,33.8248,33.8053,33.8248,7000.0
2006-08-04 15:25:00,34.68,34.77,34.68,34.75,3600.0,33.8248,33.9126,33.8248,33.8931,3600.0
2006-08-04 15:30:00,34.77,34.77,34.72,34.72,6200.0,33.9126,33.9126,33.8638,33.8638,6200.0
2006-08-04 15:35:00,34.73,34.74,34.73,34.74,2300.0,33.8736,33.8833,33.8736,33.8833,2300.0
2006-08-04 15:40:00,34.74,34.75,34.72,34.73,7900.0,33.8833,33.8931,33.8638,33.8736,7900.0
2006-08-04 15:45:00,34.73,34.73,34.68,34.69,17800.0,33.8736,33.8736,33.8248,33.8346,17800.0
2006-08-04 15:50:00,34.68,34.7,34.67,34.68,7500.0,33.8248,33.8443,33.815,33.8248,7500.0
2006-08-04 15:55:00,34.68,34.75,34.67,34.68,15100.0,33.8248,33.8931,33.815,33.8248,15100.0
2006-08-07 09:30:00,34.6,34.66,34.6,34.65,14300.0,33.7468,33.8053,33.7468,33.7955,14300.0
2006-08-07 09:35:00,34.61,34.74,34.61,34.72,12600.0,33.7565,33.8833,33.7565,33.8638,12600.0
2006-08-07 09:40:00,34.7,34.7,34.52,34.56,8100.0,33.8443,33.8443,33.6687,33.7078,8100.0
2006-08-07 09:45:00,34.6,34.6,34.53,34.57,10300.0,33.7468,33.7468,33.6785,33.7175,10300.0
2006-08-07 09:50:00,34.57,34.67,34.57,34.62,5500.0,33.7175,33.815,33.7175,33.7663,5500.0
2006-08-07 09:55:00,34.61,34.63,34.6,34.61,9200.0,33.7565,33.776,33.7468,33.7565,9200.0
2006-08-07 10:00:00,34.62,34.62,34.5,34.58,17400.0,33.7663,33.7663,33.6492,33.7273,17400.0
2006-08-07 10:05:00,34.59,34.63,34.55,34.63,5600.0,33.737,33.776,33.698,33.776,5600.0
2006-08-07 10:10:00,34.6,34.62,34.58,34.59,8500.0,33.7468,33.7663,33.7273,33.737,8500.0
2006-08-07 10:15:00,34.58,34.61,34.58,34.58,8100.0,33.7273,33.7565,33.7273,33.7273,8100.0
2006-08-07 10:20:00,34.6,34.62,34.59,34.6,6000.0,33.7468,33.7663,33.737,33.7468,6000.0
2006-08-07 10:25:00,34.6,34.63,34.59,34.61,4200.0,33.7468,33.776,33.737,33.7565,4200.0
2006-08-07 10:30:00,34.6,34.61,34.59,34.6,5400.0,33.7468,33.7565,33.737,33.7468,5400.0
2006-08-07 10:35:00,34.6,34.61,34.58,34.58,5900.0,33.7468,33.7565,33.7273,33.7273,5900.0
2006-08-07 10:40:00,34.57,34.63,34.54,34.54,10500.0,33.7175,33.776,33.6883,33.6883,10500.0
2006-08-07 10:45:00,34.54,34.54,34.52,34.53,11000.0,33.6883,33.6883,33.6687,33.6785,11000.0
2006-08-07 10:50:00,34.53,34.54,34.52,34.54,10300.0,33.6785,33.6883,33.6687,33.6883,10300.0
2006-08-07 10:55:00,34.54,34.54,34.53,34.53,3600.0,33.6883,33.6883,33.6785,33.6785,3600.0
2006-08-07 11:00:00,34.53,34.53,34.5,34.52,15700.0,33.6785,33.6785,33.6492,33.6687,15700.0
2006-08-07 11:05:00,34.52,34.56,34.52,34.56,33800.0,33.6687,33.7078,33.6687,33.7078,33800.0
2006-08-07 11:10:00,34.55,34.56,34.52,34.52,22300.0,33.698,33.7078,33.6687,33.6687,22300.0
2006-08-07 11:15:00,34.53,34.54,34.43,34.47,24800.0,33.6785,33.6883,33.581,33.62,24800.0
2006-08-07 11:20:00,34.47,34.5,34.43,34.46,12000.0,33.62,33.6492,33.581,33.6102,12000.0
2006-08-07 11:25:00,34.46,34.47,34.43,34.43,5200.0,33.6102,33.62,33.581,33.581,5200.0
2006-08-07 11:30:00,34.43,34.43,34.35,34.35,20500.0,33.581,33.581,33.5029,33.5029,20500.0
2006-08-07 11:35:00,34.35,34.35,34.19,34.28,52400.0,33.5029,33.5029,33.3469,33.4347,52400.0
2006-08-07 11:40:00,34.27,34.3,34.22,34.26,19800.0,33.4249,33.4542,33.3761,33.4152,19800.0
2006-08-07 11:45:00,34.26,34.31,34.24,34.31,11000.0,33.4152,33.4639,33.3957,33.4639,11000.0
2006-08-07 11:50:00,34.3,34.31,34.29,34.29,5400.0,33.4542,33.4639,33.4444,33.4444,5400.0
2006-08-07 11:55:00,34.29,34.32,34.27,34.32,16700.0,33.4444,33.4737,33.4249,33.4737,16700.0
2006-08-07 12:00:00,34.32,34.32,34.28,34.29,10400.0,33.4737,33.4737,33.4347,33.4444,10400.0
2006-08-07 12:05:00,34.26,34.5,34.25,34.27,57000.0,33.4152,33.6492,33.4054,33.4249,57000.0
2006-08-07 12:10:00,34.26,34.29,34.26,34.29,6700.0,33.4152,33.4444,33.4152,33.4444,6700.0
2006-08-07 12:15:00,34.28,34.29,34.26,34.26,2200.0,33.4347,33.4444,33.4152,33.4152,2200.0
2006-08-07 12:20:00,34.3,34.32,34.3,34.3,6300.0,33.4542,33.4737,33.4542,33.4542,6300.0
2006-08-07 12:25:00,34.3,34.33,34.3,34.32,4600.0,33.4542,33.4834,33.4542,33.4737,4600.0
2006-08-07 12:30:00,34.3,34.34,34.3,34.32,1900.0,33.4542,33.4932,33.4542,33.4737,1900.0
2006-08-07 12:35:00,34.33,34.37,34.33,34.36,7100.0,33.4834,33.5224,33.4834,33.5127,7100.0
2006-08-07 12:40:00,34.36,34.45,34.35,34.43,8200.0,33.5127,33.6005,33.5029,33.581,8200.0
2006-08-07 12:45:00,34.43,34.48,34.43,34.47,3100.0,33.581,33.6297,33.581,33.62,3100.0
2006-08-07 12:50:00,34.44,34.48,34.43,34.45,10300.0,33.5907,33.6297,33.581,33.6005,10300.0
2006-08-07 12:55:00,34.44,34.47,34.4,34.41,3500.0,33.5907,33.62,33.5517,33.5615,3500.0
2006-08-07 13:00:00,34.41,34.44,34.41,34.43,3300.0,33.5615,33.5907,33.5615,33.581,3300.0
2006-08-07 13:05:00,34.41,34.46,34.4,34.43,5000.0,33.5615,33.6102,33.5517,33.581,5000.0
2006-08-07 13:10:00,34.41,34.43,34.41,34.41,3900.0,33.5615,33.581,33.5615,33.5615,3900.0
2006-08-07 13:15:00,34.43,34.45,34.43,34.44,3400.0,33.581,33.6005,33.581,33.5907,3400.0
2006-08-07 13:20:00,34.43,34.48,34.43,34.48,3000.0,33.581,33.6297,33.581,33.6297,3000.0
2006-08-07 13:25:00,34.46,34.5,34.46,34.48,28000.0,33.6102,33.6492,33.6102,33.6297,28000.0
2006-08-07 13:30:00,34.51,34.54,34.5,34.51,4400.0,33.659,33.6883,33.6492,33.659,4400.0
2006-08-07 13:35:00,34.5,34.52,34.4,34.4,4600.0,33.6492,33.6687,33.5517,33.5517,4600.0
2006-08-07 13:40:00,34.4,34.44,34.39,34.43,41300.0,33.5517,33.5907,33.542,33.581,41300.0
2006-08-07 13:45:00,34.43,34.44,34.43,34.43,5100.0,33.581,33.5907,33.581,33.581,5100.0
2006-08-07 13:50:00,34.43,34.44,34.42,34.43,9400.0,33.581,33.5907,33.5712,33.581,9400.0
2006-08-07 13:55:00,34.43,34.45,34.43,34.45,4100.0,33.581,33.6005,33.581,33.6005,4100.0
2006-08-07 14:00:00,34.43,34.44,34.42,34.43,6100.0,33.581,33.5907,33.5712,33.581,6100.0
2006-08-07 14:05:00,34.43,34.44,34.41,34.43,7900.0,33.581,33.5907,33.5615,33.581,7900.0
2006-08-07 14:10:00,34.43,34.45,34.43,34.44,4100.0,33.581,33.6005,33.581,33.5907,4100.0
2006-08-07 14:15:00,34.44,34.46,34.43,34.45,3900.0,33.5907,33.6102,33.581,33.6005,3900.0
2006-08-07 14:20:00,34.46,34.49,34.45,34.45,11600.0,33.6102,33.6395,33.6005,33.6005,11600.0
2006-08-07 14:25:00,34.45,34.46,34.44,34.44,8600.0,33.6005,33.6102,33.5907,33.5907,8600.0
2006-08-07 14:30:00,34.45,34.45,34.4,34.43,14500.0,33.6005,33.6005,33.5517,33.581,14500.0
2006-08-07 14:35:00,34.43,34.44,34.41,34.41,13000.0,33.581,33.5907,33.5615,33.5615,13000.0
2006-08-07 14:40:00,34.41,34.42,34.4,34.41,29700.0,33.5615,33.5712,33.5517,33.5615,29700.0
2006-08-07 14:45:00,34.41,34.45,34.41,34.45,9700.0,33.5615,33.6005,33.5615,33.6005,9700.0
2006-08-07 14:50:00,34.45,34.45,34.43,34.45,7800.0,33.6005,33.6005,33.581,33.6005,7800.0
2006-08-07 14:55:00,34.46,34.49,34.45,34.49,5100.0,33.6102,33.6395,33.6005,33.6395,5100.0
2006-08-07 15:00:00,34.48,34.48,34.45,34.45,22100.0,33.6297,33.6297,33.6005,33.6005,22100.0
2006-08-07 15:05:00,34.44,34.48,34.43,34.47,13800.0,33.5907,33.6297,33.581,33.62,13800.0
2006-08-07 15:10:00,34.47,34.49,34.47,34.48,5100.0,33.62,33.6395,33.62,33.6297,5100.0
2006-08-07 15:15:00,34.47,34.55,34.45,34.55,35500.0,33.62,33.698,33.6005,33.698,35500.0
2006-08-07 15:20:00,34.56,34.61,34.55,34.61,7100.0,33.7078,33.7565,33.698,33.7565,7100.0
2006-08-07 15:25:00,34.61,34.63,34.59,34.63,9500.0,33.7565,33.776,33.737,33.776,9500.0
2006-08-07 15:30:00,34.62,34.62,34.56,34.57,12700.0,33.7663,33.7663,33.7078,33.7175,12700.0
2006-08-07 15:35:00,34.57,34.64,34.57,34.64,6300.0,33.7175,33.7858,33.7175,33.7858,6300.0
2006-08-07 15:40:00,34.63,34.63,34.58,34.61,4100.0,33.776,33.776,33.7273,33.7565,4100.0
2006-08-07 15:45:00,34.61,34.64,34.61,34.62,22200.0,33.7565,33.7858,33.7565,33.7663,22200.0
2006-08-07 15:50:00,34.62,34.64,34.61,34.63,4600.0,33.7663,33.7858,33.7565,33.776,4600.0
2006-08-07 15:55:00,34.62,34.62,34.6,34.6,4100.0,33.7663,33.7663,33.7468,33.7468,4100.0
2006-08-08 09:30:00,34.78,34.79,34.67,34.71,4700.0,33.9223,33.9321,33.815,33.8541,4700.0
2006-08-08 09:35:00,34.71,34.73,34.66,34.66,1800.0,33.8541,33.8736,33.8053,33.8053,1800.0
2006-08-08 09:40:00,34.66,34.7,34.62,34.7,42800.0,33.8053,33.8443,33.7663,33.8443,42800.0
2006-08-08 09:45:00,34.67,34.78,34.65,34.65,9900.0,33.815,33.9223,33.7955,33.7955,9900.0
2006-08-08 09:50:00,34.61,34.65,34.56,34.6,8600.0,33.7565,33.7955,33.7078,33.7468,8600.0
2006-08-08 09:55:00,34.57,34.61,34.56,34.57,5000.0,33.7175,33.7565,33.7078,33.7175,5000.0
2006-08-08 10:00:00,34.55,34.64,34.55,34.63,4700.0,33.698,33.7858,33.698,33.776,4700.0
2006-08-08 10:05:00,34.6,34.64,34.59,34.59,4800.0,33.7468,33.7858,33.737,33.737,4800.0
2006-08-08 10:10:00,34.59,34.64,34.55,34.55,57700.0,33.737,33.7858,33.698,33.698,57700.0
2006-08-08 10:15:00,34.57,34.59,34.54,34.54,5800.0,33.7175,33.737,33.6883,33.6883,5800.0
2006-08-08 10:20:00,34.55,34.56,34.53,34.54,11600.0,33.698,33.7078,33.6785,33.6883,11600.0
2006-08-08 10:25:00,34.54,34.59,34.54,34.57,14800.0,33.6883,33.737,33.6883,33.7175,14800.0
2006-08-08 10:30:00,34.58,34.58,34.53,34.54,5300.0,33.7273,33.7273,33.6785,33.6883,5300.0
2006-08-08 10:35:00,34.53,34.53,34.48,34.48,6600.0,33.6785,33.6785,33.6297,33.6297,6600.0
2006-08-08 10:40:00,34.46,34.47,34.44,34.45,5400.0,33.6102,33.62,33.5907,33.6005,5400.0
2006-08-08 10:45:00,34.46,34.46,34.44,34.45,8100.0,33.6102,33.6102,33.5907,33.6005,8100.0
2006-08-08 10:50:00,34.46,34.46,34.4,34.41,9100.0,33.6102,33.6102,33.5517,33.5615,9100.0
2006-08-08 10:55:00,34.42,34.47,34.41,34.46,6800.0,33.5712,33.62,33.5615,33.6102,6800.0
2006-08-08 11:00:00,34.45,34.45,34.41,34.42,5800.0,33.6005,33.6005,33.5615,33.5712,5800.0
2006-08-08 11:05:00,34.42,34.43,34.42,34.42,4800.0,33.5712,33.581,33.5712,33.5712,4800.0
2006-08-08 11:10:00,34.42,34.43,34.41,34.43,5700.0,33.5712,33.581,33.5615,33.581,5700.0
2006-08-08 11:15:00,34.42,34.44,34.41,34.42,6100.0,33.5712,33.5907,33.5615,33.5712,6100.0
2006-08-08 11:20:00,34.41,34.43,34.4,34.43,7100.0,33.5615,33.581,33.5517,33.581,7100.0
2006-08-08 11:25:00,34.42,34.45,34.4,34.45,7400.0,33.5712,33.6005,33.5517,33.6005,7400.0
2006-08-08 11:30:00,34.42,34.44,34.41,34.42,2700.0,33.5712,33.5907,33.5615,33.5712,2700.0
2006-08-08 11:35:00,34.42,34.43,34.4,34.42,13000.0,33.5712,33.581,33.5517,33.5712,13000.0
2006-08-08 11:40:00,34.43,34.44,34.42,34.44,1300.0,33.581,33.5907,33.5712,33.5907,1300.0
2006-08-08 11:45:00,34.43,34.43,34.43,34.43,2700.0,33.581,33.581,33.581,33.581,2700.0
2006-08-08 11:50:00,34.43,34.47,34.43,34.47,7500.0,33.581,33.62,33.581,33.62,7500.0
2006-08-08 11:55:00,34.45,34.47,34.45,34.47,5100.0,33.6005,33.62,33.6005,33.62,5100.0
2006-08-08 12:00:00,34.47,34.47,34.46,34.46,3200.0,33.62,33.62,33.6102,33.6102,3200.0
2006-08-08 12:05:00,34.46,34.46,34.45,34.45,5000.0,33.6102,33.6102,33.6005,33.6005,5000.0
2006-08-08 12:10:00,34.45,34.46,34.45,34.46,3400.0,33.6005,33.6102,33.6005,33.6102,3400.0
2006-08-08 12:15:00,34.46,34.47,34.45,34.46,3100.0,33.6102,33.62,33.6005,33.6102,3100.0
2006-08-08 12:20:00,34.45,34.45,34.45,34.45,4900.0,33.6005,33.6005,33.6005,33.6005,4900.0
2006-08-08 12:25:00,34.45,34.45,34.45,34.45,5300.0,33.6005,33.6005,33.6005,33.6005,5300.0
2006-08-08 12:30:00,34.45,34.45,34.42,34.43,5200.0,33.6005,33.6005,33.5712,33.581,5200.0
2006-08-08 12:35:00,34.43,34.46,34.43,34.46,10800.0,33.581,33.6102,33.581,33.6102,10800.0
2006-08-08 12:40:00,34.46,34.46,34.42,34.44,5000.0,33.6102,33.6102,33.5712,33.5907,5000.0
2006-08-08 12:45:00,34.45,34.46,34.44,34.44,5900.0,33.6005,33.6102,33.5907,33.5907,5900.0
2006-08-08 12:50:00,34.46,34.46,34.43,34.44,1700.0,33.6102,33.6102,33.581,33.5907,1700.0
2006-08-08 12:55:00,34.43,34.47,34.43,34.46,4400.0,33.581,33.62,33.581,33.6102,4400.0
2006-08-08 13:00:00,34.46,34.47,34.46,34.47,2000.0,33.6102,33.62,33.6102,33.62,2000.0
2006-08-08 13:05:00,34.46,34.5,34.46,34.5,10000.0,33.6102,33.6492,33.6102,33.6492,10000.0
2006-08-08 13:10:00,34.5,34.5,34.5,34.5,11700.0,33.6492,33.6492,33.6492,33.6492,11700.0
2006-08-08 13:15:00,34.51,34.52,34.5,34.5,7500.0,33.659,33.6687,33.6492,33.6492,7500.0
2006-08-08 13:20:00,34.5,34.53,34.5,34.5,9500.0,33.6492,33.6785,33.6492,33.6492,9500.0
2006-08-08 13:25:00,34.5,34.5,34.47,34.48,6300.0,33.6492,33.6492,33.62,33.6297,6300.0
2006-08-08 13:30:00,34.47,34.49,34.47,34.48,6200.0,33.62,33.6395,33.62,33.6297,6200.0
2006-08-08 13:35:00,34.48,34.48,34.47,34.48,11200.0,33.6297,33.6297,33.62,33.6297,11200.0
2006-08-08 13:40:00,34.48,34.48,34.46,34.46,3000.0,33.6297,33.6297,33.6102,33.6102,3000.0
2006-08-08 13:45:00,34.44,34.47,34.44,34.47,6500.0,33.5907,33.62,33.5907,33.62,6500.0
2006-08-08 13:50:00,34.46,34.49,34.45,34.49,13400.0,33.6102,33.6395,33.6005,33.6395,13400.0
2006-08-08 13:55:00,34.49,34.49,34.48,34.49,600.0,33.6395,33.6395,33.6297,33.6395,600.0
2006-08-08 14:00:00,34.49,34.55,34.48,34.51,8400.0,33.6395,33.698,33.6297,33.659,8400.0
2006-08-08 14:05:00,34.53,34.53,34.49,34.5,3300.0,33.6785,33.6785,33.6395,33.6492,3300.0
2006-08-08 14:10:00,34.51,34.57,34.5,34.57,6400.0,33.659,33.7175,33.6492,33.7175,6400.0
2006-08-08 14:15:00,34.62,34.69,34.57,34.62,16500.0,33.7663,33.8346,33.7175,33.7663,16500.0
2006-08-08 14:20:00,34.65,34.66,34.45,34.45,23700.0,33.7955,33.8053,33.6005,33.6005,23700.0
2006-08-08 14:25:00,34.46,34.47,34.42,34.47,15200.0,33.6102,33.62,33.5712,33.62,15200.0
2006-08-08 14:30:00,34.45,34.47,34.4,34.45,15700.0,33.6005,33.62,33.5517,33.6005,15700.0
2006-08-08 14:35:00,34.46,34.55,34.44,34.46,15800.0,33.6102,33.698,33.5907,33.6102,15800.0
2006-08-08 14:40:00,34.46,34.6,34.46,34.53,8800.0,33.6102,33.7468,33.6102,33.6785,8800.0
2006-08-08 14:45:00,34.52,34.52,34.48,34.48,4800.0,33.6687,33.6687,33.6297,33.6297,4800.0
2006-08-08 14:50:00,34.47,34.52,34.46,34.48,8400.0,33.62,33.6687,33.6102,33.6297,8400.0
2006-08-08 14:55:00,34.47,34.47,34.45,34.46,6800.0,33.62,33.62,33.6005,33.6102,6800.0
2006-08-08 15:00:00,34.46,34.49,34.44,34.45,8000.0,33.6102,33.6395,33.5907,33.6005,8000.0
2006-08-08 15:05:00,34.45,34.47,34.43,34.47,9100.0,33.6005,33.62,33.581,33.62,9100.0
2006-08-08 15:10:00,34.47,34.48,34.45,34.46,39100.0,33.62,33.6297,33.6005,33.6102,39100.0
2006-08-08 15:15:00,34.46,34.47,34.43,34.45,9700.0,33.6102,33.62,33.581,33.6005,9700.0
2006-08-08 15:20:00,34.45,34.46,34.43,34.43,10800.0,33.6005,33.6102,33.581,33.581,10800.0
2006-08-08 15:25:00,34.44,34.46,34.44,34.45,27300.0,33.5907,33.6102,33.5907,33.6005,27300.0
2006-08-08 15:30:00,34.45,34.46,34.45,34.46,17900.0,33.6005,33.6102,33.6005,33.6102,17900.0
2006-08-08 15:35:00,34.47,34.48,34.43,34.47,22000.0,33.62,33.6297,33.581,33.62,22000.0
2006-08-08 15:40:00,34.48,34.49,34.47,34.47,6100.0,33.6297,33.6395,33.62,33.62,6100.0
2006-08-08 15:45:00,34.47,34.55,34.47,34.53,21300.0,33.62,33.698,33.62,33.6785,21300.0
2006-08-08 15:50:00,34.52,34.53,34.5,34.51,3800.0,33.6687,33.6785,33.6492,33.659,3800.0
2006-08-08 15:55:00,34.49,34.49,34.45,34.46,8800.0,33.6395,33.6395,33.6005,33.6102,8800.0
2006-08-09 09:30:00,34.61,34.66,34.58,34.62,2200.0,33.7565,33.8053,33.7273,33.7663,2200.0
2006-08-09 09:35:00,34.67,34.67,34.62,34.62,3000.0,33.815,33.815,33.7663,33.7663,3000.0
2006-08-09 09:40:00,34.7,34.71,34.59,34.59,2500.0,33.8443,33.8541,33.737,33.737,2500.0
2006-08-09 09:45:00,34.52,34.59,34.52,34.59,5800.0,33.6687,33.737,33.6687,33.737,5800.0
2006-08-09 09:50:00,34.67,34.67,34.6,34.6,7100.0,33.815,33.815,33.7468,33.7468,7100.0
2006-08-09 09:55:00,34.57,34.59,34.52,34.56,5400.0,33.7175,33.737,33.6687,33.7078,5400.0
2006-08-09 10:00:00,34.55,34.56,34.49,34.5,7200.0,33.698,33.7078,33.6395,33.6492,7200.0
2006-08-09 10:05:00,34.5,34.54,34.5,34.53,11900.0,33.6492,33.6883,33.6492,33.6785,11900.0
2006-08-09 10:10:00,34.53,34.53,34.5,34.52,45800.0,33.6785,33.6785,33.6492,33.6687,45800.0
2006-08-09 10:15:00,34.51,34.55,34.48,34.55,6400.0,33.659,33.698,33.6297,33.698,6400.0
2006-08-09 10:20:00,34.52,34.56,34.5,34.51,8600.0,33.6687,33.7078,33.6492,33.659,8600.0
2006-08-09 10:25:00,34.51,34.52,34.49,34.49,14800.0,33.659,33.6687,33.6395,33.6395,14800.0
2006-08-09 10:30:00,34.5,34.53,34.47,34.47,10000.0,33.6492,33.6785,33.62,33.62,10000.0
2006-08-09 10:35:00,34.49,34.49,34.45,34.46,10500.0,33.6395,33.6395,33.6005,33.6102,10500.0
2006-08-09 10:40:00,34.52,34.52,34.45,34.5,19800.0,33.6687,33.6687,33.6005,33.6492,19800.0
2006-08-09 10:45:00,34.5,34.5,34.47,34.49,5300.0,33.6492,33.6492,33.62,33.6395,5300.0
2006-08-09 10:50:00,34.49,34.5,34.47,34.48,7700.0,33.6395,33.6492,33.62,33.6297,7700.0
2006-08-09 10:55:00,34.47,34.49,34.45,34.48,2600.0,33.62,33.6395,33.6005,33.6297,2600.0
2006-08-09 11:00:00,34.48,34.52,34.48,34.52,12100.0,33.6297,33.6687,33.6297,33.6687,12100.0
2006-08-09 11:05:00,34.5,34.51,34.45,34.48,3800.0,33.6492,33.659,33.6005,33.6297,3800.0
2006-08-09 11:10:00,34.48,34.54,34.48,34.54,1600.0,33.6297,33.6883,33.6297,33.6883,1600.0
2006-08-09 11:15:00,34.54,34.54,34.45,34.46,2700.0,33.6883,33.6883,33.6005,33.6102,2700.0
2006-08-09 11:20:00,34.46,34.47,34.45,34.45,2900.0,33.6102,33.62,33.6005,33.6005,2900.0
2006-08-09 11:25:00,34.45,34.46,34.45,34.45,1300.0,33.6005,33.6102,33.6005,33.6005,1300.0
2006-08-09 11:30:00,34.47,34.56,34.46,34.54,6200.0,33.62,33.7078,33.6102,33.6883,6200.0
2006-08-09 11:35:00,34.54,34.55,34.53,34.53,800.0,33.6883,33.698,33.6785,33.6785,800.0
2006-08-09 11:40:00,34.53,34.54,34.5,34.54,9700.0,33.6785,33.6883,33.6492,33.6883,9700.0
2006-08-09 11:45:00,34.53,34.54,34.51,34.51,6300.0,33.6785,33.6883,33.659,33.659,6300.0
2006-08-09 11:50:00,34.51,34.53,34.51,34.53,1800.0,33.659,33.6785,33.659,33.6785,1800.0
2006-08-09 11:55:00,34.53,34.54,34.51,34.51,3500.0,33.6785,33.6883,33.659,33.659,3500.0
2006-08-09 12:00:00,34.51,34.54,34.51,34.52,8100.0,33.659,33.6883,33.659,33.6687,8100.0
2006-08-09 12:05:00,34.51,34.52,34.51,34.51,3200.0,33.659,33.6687,33.659,33.659,3200.0
2006-08-09 12:10:00,34.51,34.53,34.5,34.5,6600.0,33.659,33.6785,33.6492,33.6492,6600.0
2006-08-09 12:15:00,34.51,34.52,34.5,34.51,21400.0,33.659,33.6687,33.6492,33.659,21400.0
2006-08-09 12:20:00,34.51,34.51,34.5,34.51,4100.0,33.659,33.659,33.6492,33.659,4100.0
2006-08-09 12:25:00,34.51,34.52,34.5,34.5,3800.0,33.659,33.6687,33.6492,33.6492,3800.0
2006-08-09 12:30:00,34.5,34.51,34.5,34.51,2400.0,33.6492,33.659,33.6492,33.659,2400.0
2006-08-09 12:35:00,34.52,34.52,34.5,34.5,6000.0,33.6687,33.6687,33.6492,33.6492,6000.0
2006-08-09 12:40:00,34.5,34.51,34.5,34.5,2800.0,33.6492,33.659,33.6492,33.6492,2800.0
2006-08-09 12:45:00,34.5,34.5,34.5,34.5,3100.0,33.6492,33.6492,33.6492,33.6492,3100.0
2006-08-09 12:50:00,34.5,34.51,34.49,34.51,17100.0,33.6492,33.659,33.6395,33.659,17100.0
2006-08-09 12:55:00,34.51,34.51,34.49,34.51,3000.0,33.659,33.659,33.6395,33.659,3000.0
2006-08-09 13:00:00,34.5,34.55,34.49,34.55,4800.0,33.6492,33.698,33.6395,33.698,4800.0
2006-08-09 13:05:00,34.53,34.56,34.5,34.5,4400.0,33.6785,33.7078,33.6492,33.6492,4400.0
2006-08-09 13:10:00,34.53,34.53,34.5,34.5,1800.0,33.6785,33.6785,33.6492,33.6492,1800.0
2006-08-09 13:15:00,34.49,34.49,34.45,34.45,2400.0,33.6395,33.6395,33.6005,33.6005,2400.0
2006-08-09 13:20:00,34.45,34.54,34.45,34.52,13800.0,33.6005,33.6883,33.6005,33.6687,13800.0
2006-08-09 13:25:00,34.51,34.52,34.5,34.5,1300.0,33.659,33.6687,33.6492,33.6492,1300.0
2006-08-09 13:30:00,34.5,34.5,34.42,34.42,11100.0,33.6492,33.6492,33.5712,33.5712,11100.0
2006-08-09 13:35:00,34.42,34.43,34.41,34.43,13600.0,33.5712,33.581,33.5615,33.581,13600.0
2006-08-09 13:40:00,34.43,34.48,34.43,34.48,3300.0,33.581,33.6297,33.581,33.6297,3300.0
2006-08-09 13:45:00,34.49,34.52,34.47,34.47,2300.0,33.6395,33.6687,33.62,33.62,2300.0
2006-08-09 13:50:00,34.48,34.53,34.48,34.51,2700.0,33.6297,33.6785,33.6297,33.659,2700.0
2006-08-09 13:55:00,34.52,34.55,34.52,34.53,2200.0,33.6687,33.698,33.6687,33.6785,2200.0
2006-08-09 14:00:00,34.5,34.5,34.49,34.5,10600.0,33.6492,33.6492,33.6395,33.6492,10600.0
2006-08-09 14:05:00,34.49,34.51,34.45,34.47,29200.0,33.6395,33.659,33.6005,33.62,29200.0
2006-08-09 14:10:00,34.49,34.51,34.46,34.49,3100.0,33.6395,33.659,33.6102,33.6395,3100.0
2006-08-09 14:15:00,34.49,34.5,34.46,34.48,3300.0,33.6395,33.6492,33.6102,33.6297,3300.0
2006-08-09 14:20:00,34.49,34.53,34.49,34.51,4100.0,33.6395,33.6785,33.6395,33.659,4100.0
2006-08-09 14:25:00,34.5,34.5,34.46,34.46,1300.0,33.6492,33.6492,33.6102,33.6102,1300.0
2006-08-09 14:30:00,34.46,34.48,34.45,34.45,6100.0,33.6102,33.6297,33.6005,33.6005,6100.0
2006-08-09 14:35:00,34.48,34.5,34.48,34.5,4800.0,33.6297,33.6492,33.6297,33.6492,4800.0
2006-08-09 14:40:00,34.5,34.51,34.48,34.48,3500.0,33.6492,33.659,33.6297,33.6297,3500.0
2006-08-09 14:45:00,34.48,34.48,34.45,34.45,11800.0,33.6297,33.6297,33.6005,33.6005,11800.0
2006-08-09 14:50:00,34.45,34.47,34.45,34.45,12300.0,33.6005,33.62,33.6005,33.6005,12300.0
2006-08-09 14:55:00,34.45,34.45,34.45,34.45,6400.0,33.6005,33.6005,33.6005,33.6005,6400.0
2006-08-09 15:00:00,34.45,34.45,34.41,34.43,5600.0,33.6005,33.6005,33.5615,33.581,5600.0
2006-08-09 15:05:00,34.43,34.46,34.42,34.44,10600.0,33.581,33.6102,33.5712,33.5907,10600.0
2006-08-09 15:10:00,34.43,34.43,34.4,34.4,7000.0,33.581,33.581,33.5517,33.5517,7000.0
2006-08-09 15:15:00,34.41,34.42,34.4,34.41,47600.0,33.5615,33.5712,33.5517,33.5615,47600.0
2006-08-09 15:20:00,34.4,34.43,34.4,34.42,31600.0,33.5517,33.581,33.5517,33.5712,31600.0
2006-08-09 15:25:00,34.42,34.43,34.41,34.41,9100.0,33.5712,33.581,33.5615,33.5615,9100.0
2006-08-09 15:30:00,34.4,34.42,34.4,34.41,7400.0,33.5517,33.5712,33.5517,33.5615,7400.0
2006-08-09 15:35:00,34.41,34.42,34.4,34.4,11900.0,33.5615,33.5712,33.5517,33.5517,11900.0
2006-08-09 15:40:00,34.4,34.4,34.27,34.27,11200.0,33.5517,33.5517,33.4249,33.4249,11200.0
2006-08-09 15:45:00,34.25,34.26,34.19,34.19,49800.0,33.4054,33.4152,33.3469,33.3469,49800.0
2006-08-09 15:50:00,34.18,34.18,34.07,34.1,13500.0,33.3371,33.3371,33.2298,33.2591,13500.0
2006-08-09 15:55:00,34.1,34.14,34.05,34.12,16900.0,33.2591,33.2981,33.2103,33.2786,16900.0
2006-08-10 09:30:00,34.07,34.09,33.9,33.9,6800.0,33.2298,33.2494,33.064,33.064,6800.0
2006-08-10 09:35:00,33.91,34.0,33.9,33.9,3900.0,33.0738,33.1616,33.064,33.064,3900.0
2006-08-10 09:40:00,33.92,33.96,33.9,33.92,2700.0,33.0835,33.1226,33.064,33.0835,2700.0
2006-08-10 09:45:00,33.93,33.96,33.88,33.96,3700.0,33.0933,33.1226,33.0445,33.1226,3700.0
2006-08-10 09:50:00,33.98,34.08,33.93,34.08,2800.0,33.1421,33.2396,33.0933,33.2396,2800.0
2006-08-10 09:55:00,34.09,34.13,34.01,34.07,3000.0,33.2494,33.2884,33.1713,33.2298,3000.0
2006-08-10 10:00:00,34.06,34.06,34.0,34.02,2400.0,33.2201,33.2201,33.1616,33.1811,2400.0
2006-08-10 10:05:00,34.03,34.05,34.0,34.02,2900.0,33.1908,33.2103,33.1616,33.1811,2900.0
2006-08-10 10:10:00,34.0,34.07,34.0,34.05,2500.0,33.1616,33.2298,33.1616,33.2103,2500.0
2006-08-10 10:15:00,34.08,34.13,34.08,34.12,2600.0,33.2396,33.2884,33.2396,33.2786,2600.0
2006-08-10 10:20:00,34.11,34.14,34.1,34.14,1500.0,33.2689,33.2981,33.2591,33.2981,1500.0
2006-08-10 10:25:00,34.11,34.21,34.1,34.16,2400.0,33.2689,33.3664,33.2591,33.3176,2400.0
2006-08-10 10:30:00,34.17,34.21,34.17,34.19,2400.0,33.3274,33.3664,33.3274,33.3469,2400.0
2006-08-10 10:35:00,34.18,34.2,34.16,34.18,1800.0,33.3371,33.3566,33.3176,33.3371,1800.0
2006-08-10 10:40:00,34.16,34.16,34.1,34.15,3100.0,33.3176,33.3176,33.2591,33.3079,3100.0
2006-08-10 10:45:00,34.17,34.17,34.05,34.05,1300.0,33.3274,33.3274,33.2103,33.2103,1300.0
2006-08-10 10:50:00,34.05,34.1,34.05,34.09,2600.0,33.2103,33.2591,33.2103,33.2494,2600.0
2006-08-10 10:55:00,34.05,34.15,34.05,34.11,4500.0,33.2103,33.3079,33.2103,33.2689,4500.0
2006-08-10 11:00:00,34.12,34.17,34.1,34.16,3400.0,33.2786,33.3274,33.2591,33.3176,3400.0
2006-08-10 11:05:00,34.17,34.22,34.14,34.21,7500.0,33.3274,33.3761,33.2981,33.3664,7500.0
2006-08-10 11:10:00,34.22,34.31,34.22,34.31,2600.0,33.3761,33.4639,33.3761,33.4639,2600.0
2006-08-10 11:15:00,34.28,34.3,34.25,34.3,1500.0,33.4347,33.4542,33.4054,33.4542,1500.0
2006-08-10 11:20:00,34.3,34.3,34.26,34.27,5200.0,33.4542,33.4542,33.4152,33.4249,5200.0
2006-08-10 11:25:00,34.28,34.31,34.26,34.31,1200.0,33.4347,33.4639,33.4152,33.4639,1200.0
2006-08-10 11:30:00,34.29,34.29,34.2,34.2,1900.0,33.4444,33.4444,33.3566,33.3566,1900.0
2006-08-10 11:35:00,34.18,34.18,34.09,34.13,4100.0,33.3371,33.3371,33.2494,33.2884,4100.0
2006-08-10 11:40:00,34.14,34.14,34.11,34.12,2600.0,33.2981,33.2981,33.2689,33.2786,2600.0
2006-08-10 11:45:00,34.11,34.13,34.11,34.13,1000.0,33.2689,33.2884,33.2689,33.2884,1000.0
2006-08-10 11:50:00,34.14,34.18,34.14,34.18,3200.0,33.2981,33.3371,33.2981,33.3371,3200.0
2006-08-10 11:55:00,34.18,34.2,34.17,34.17,4300.0,33.3371,33.3566,33.3274,33.3274,4300.0
2006-08-10 12:00:00,34.19,34.2,34.18,34.19,3700.0,33.3469,33.3566,33.3371,33.3469,3700.0
2006-08-10 12:05:00,34.18,34.18,34.09,34.09,2800.0,33.3371,33.3371,33.2494,33.2494,2800.0
2006-08-10 12:10:00,34.13,34.18,34.11,34.18,2500.0,33.2884,33.3371,33.2689,33.3371,2500.0
2006-08-10 12:15:00,34.19,34.19,34.16,34.18,1000.0,33.3469,33.3469,33.3176,33.3371,1000.0
2006-08-10 12:20:00,34.17,34.21,34.17,34.19,3300.0,33.3274,33.3664,33.3274,33.3469,3300.0
2006-08-10 12:25:00,34.19,34.21,34.16,34.19,4600.0,33.3469,33.3664,33.3176,33.3469,4600.0
2006-08-10 12:30:00,34.19,34.2,34.15,34.17,1700.0,33.3469,33.3566,33.3079,33.3274,1700.0
2006-08-10 12:35:00,34.17,34.2,34.17,34.2,2600.0,33.3274,33.3566,33.3274,33.3566,2600.0
2006-08-10 12:40:00,34.2,34.2,34.16,34.16,3100.0,33.3566,33.3566,33.3176,33.3176,3100.0
2006-08-10 12:45:00,34.17,34.17,34.13,34.14,2100.0,33.3274,33.3274,33.2884,33.2981,2100.0
2006-08-10 12:50:00,34.14,34.16,34.14,34.14,4200.0,33.2981,33.3176,33.2981,33.2981,4200.0
2006-08-10 12:55:00,34.14,34.14,34.12,34.12,2400.0,33.2981,33.2981,33.2786,33.2786,2400.0
2006-08-10 13:00:00,34.13,34.13,34.07,34.07,2800.0,33.2884,33.2884,33.2298,33.2298,2800.0
2006-08-10 13:05:00,34.07,34.07,34.03,34.04,4800.0,33.2298,33.2298,33.1908,33.2006,4800.0
2006-08-10 13:10:00,34.04,34.08,34.03,34.06,2700.0,33.2006,33.2396,33.1908,33.2201,2700.0
2006-08-10 13:15:00,34.07,34.09,34.07,34.08,2800.0,33.2298,33.2494,33.2298,33.2396,2800.0
2006-08-10 13:20:00,34.08,34.08,34.05,34.08,2800.0,33.2396,33.2396,33.2103,33.2396,2800.0
2006-08-10 13:25:00,34.08,34.09,34.0,34.03,11100.0,33.2396,33.2494,33.1616,33.1908,11100.0
2006-08-10 13:30:00,34.03,34.07,34.01,34.07,3700.0,33.1908,33.2298,33.1713,33.2298,3700.0
2006-08-10 13:35:00,34.07,34.13,34.07,34.13,5100.0,33.2298,33.2884,33.2298,33.2884,5100.0
2006-08-10 13:40:00,34.15,34.2,34.15,34.17,4800.0,33.3079,33.3566,33.3079,33.3274,4800.0
2006-08-10 13:45:00,34.19,34.2,34.17,34.17,4700.0,33.3469,33.3566,33.3274,33.3274,4700.0
2006-08-10 13:50:00,34.16,34.16,34.1,34.1,6400.0,33.3176,33.3176,33.2591,33.2591,6400.0
2006-08-10 13:55:00,34.1,34.1,34.07,34.08,5100.0,33.2591,33.2591,33.2298,33.2396,5100.0
2006-08-10 14:00:00,34.08,34.15,34.08,34.15,5200.0,33.2396,33.3079,33.2396,33.3079,5200.0
2006-08-10 14:05:00,34.15,34.2,34.13,34.13,5700.0,33.3079,33.3566,33.2884,33.2884,5700.0
2006-08-10 14:10:00,34.13,34.16,34.07,34.09,4300.0,33.2884,33.3176,33.2298,33.2494,4300.0
2006-08-10 14:15:00,34.07,34.08,34.0,34.0,21600.0,33.2298,33.2396,33.1616,33.1616,21600.0
2006-08-10 14:20:00,34.05,34.05,34.0,34.0,12500.0,33.2103,33.2103,33.1616,33.1616,12500.0
2006-08-10 14:25:00,34.01,34.08,34.0,34.04,4600.0,33.1713,33.2396,33.1616,33.2006,4600.0
2006-08-10 14:30:00,34.03,34.05,34.0,34.01,6400.0,33.1908,33.2103,33.1616,33.1713,6400.0
2006-08-10 14:35:00,34.0,34.05,33.99,34.03,5900.0,33.1616,33.2103,33.1518,33.1908,5900.0
2006-08-10 14:40:00,34.01,34.03,33.98,33.99,6700.0,33.1713,33.1908,33.1421,33.1518,6700.0
2006-08-10 14:45:00,33.96,33.96,33.9,33.91,5300.0,33.1226,33.1226,33.064,33.0738,5300.0
2006-08-10 14:50:00,33.9,33.95,33.88,33.89,15300.0,33.064,33.1128,33.0445,33.0543,15300.0
2006-08-10 14:55:00,33.89,33.9,33.87,33.9,7200.0,33.0543,33.064,33.0348,33.064,7200.0
2006-08-10 15:00:00,33.87,33.89,33.83,33.83,4900.0,33.0348,33.0543,32.9958,32.9958,4900.0
2006-08-10 15:05:00,33.84,33.9,33.82,33.88,12700.0,33.0055,33.064,32.986,33.0445,12700.0
2006-08-10 15:10:00,33.88,33.89,33.87,33.88,4300.0,33.0445,33.0543,33.0348,33.0445,4300.0
2006-08-10 15:15:00,33.86,33.86,33.84,33.85,9400.0,33.025,33.025,33.0055,33.0153,9400.0
2006-08-10 15:20:00,33.85,33.9,33.83,33.85,16600.0,33.0153,33.064,32.9958,33.0153,16600.0
2006-08-10 15:25:00,33.85,33.86,33.84,33.86,5600.0,33.0153,33.025,33.0055,33.025,5600.0
2006-08-10 15:30:00,33.88,33.9,33.87,33.89,7100.0,33.0445,33.064,33.0348,33.0543,7100.0
2006-08-10 15:35:00,33.9,33.92,33.88,33.92,20200.0,33.064,33.0835,33.0445,33.0835,20200.0
2006-08-10 15:40:00,33.92,34.02,33.92,34.01,9300.0,33.0835,33.1811,33.0835,33.1713,9300.0
2006-08-10 15:45:00,34.02,34.07,33.97,34.07,14500.0,33.1811,33.2298,33.1323,33.2298,14500.0
2006-08-10 15:50:00,34.06,34.07,34.02,34.04,7200.0,33.2201,33.2298,33.1811,33.2006,7200.0
2006-08-10 15:55:00,34.03,34.04,33.97,33.97,22200.0,33.1908,33.2006,33.1323,33.1323,22200.0
2006-08-11 09:30:00,33.95,34.03,33.95,34.03,1500.0,33.1128,33.1908,33.1128,33.1908,1500.0
2006-08-11 09:35:00,33.99,33.99,33.77,33.79,1800.0,33.1518,33.1518,32.9372,32.9568,1800.0
2006-08-11 09:40:00,33.8,33.91,33.8,33.91,1700.0,32.9665,33.0738,32.9665,33.0738,1700.0
2006-08-11 09:45:00,33.87,33.91,33.82,33.91,4800.0,33.0348,33.0738,32.986,33.0738,4800.0
2006-08-11 09:50:00,33.92,33.92,33.87,33.87,1200.0,33.0835,33.0835,33.0348,33.0348,1200.0
2006-08-11 09:55:00,33.88,33.9,33.85,33.85,1000.0,33.0445,33.064,33.0153,33.0153,1000.0
2006-08-11 10:00:00,33.81,33.89,33.81,33.88,2200.0,32.9763,33.0543,32.9763,33.0445,2200.0
2006-08-11 10:05:00,33.86,33.86,33.81,33.81,1500.0,33.025,33.025,32.9763,32.9763,1500.0
2006-08-11 10:10:00,33.83,33.85,33.82,33.84,3100.0,32.9958,33.0153,32.986,33.0055,3100.0
2006-08-11 10:15:00,33.84,33.86,33.84,33.84,2000.0,33.0055,33.025,33.0055,33.0055,2000.0
2006-08-11 10:20:00,33.85,33.9,33.85,33.88,3100.0,33.0153,33.064,33.0153,33.0445,3100.0
2006-08-11 10:25:00,33.89,33.91,33.88,33.89,2600.0,33.0543,33.0738,33.0445,33.0543,2600.0
2006-08-11 10:30:00,33.89,33.9,33.87,33.9,3900.0,33.0543,33.064,33.0348,33.064,3900.0
2006-08-11 10:35:00,33.9,33.9,33.87,33.9,3600.0,33.064,33.064,33.0348,33.064,3600.0
2006-08-11 10:40:00,33.88,33.89,33.87,33.89,3700.0,33.0445,33.0543,33.0348,33.0543,3700.0
2006-08-11 10:45:00,33.88,33.92,33.88,33.9,2300.0,33.0445,33.0835,33.0445,33.064,2300.0
2006-08-11 10:50:00,33.9,33.9,33.87,33.87,900.0,33.064,33.064,33.0348,33.0348,900.0
2006-08-11 10:55:00,33.9,33.9,33.88,33.9,2900.0,33.064,33.064,33.0445,33.064,2900.0
2006-08-11 11:00:00,33.89,33.89,33.87,33.88,2900.0,33.0543,33.0543,33.0348,33.0445,2900.0
2006-08-11 11:05:00,33.89,33.89,33.87,33.87,700.0,33.0543,33.0543,33.0348,33.0348,700.0
2006-08-11 11:10:00,33.88,33.91,33.87,33.9,1400.0,33.0445,33.0738,33.0348,33.064,1400.0
2006-08-11 11:15:00,33.89,33.92,33.87,33.87,700.0,33.0543,33.0835,33.0348,33.0348,700.0
2006-08-11 11:20:00,33.89,33.91,33.87,33.87,4000.0,33.0543,33.0738,33.0348,33.0348,4000.0
2006-08-11 11:25:00,33.87,33.89,33.87,33.89,900.0,33.0348,33.0543,33.0348,33.0543,900.0
2006-08-11 11:30:00,33.88,33.9,33.88,33.9,1000.0,33.0445,33.064,33.0445,33.064,1000.0
2006-08-11 11:35:00,33.9,33.91,33.89,33.89,3500.0,33.064,33.0738,33.0543,33.0543,3500.0
2006-08-11 11:40:00,33.9,33.9,33.89,33.89,700.0,33.064,33.064,33.0543,33.0543,700.0
2006-08-11 11:45:00,33.89,33.89,33.85,33.85,900.0,33.0543,33.0543,33.0153,33.0153,900.0
2006-08-11 11:50:00,33.85,33.85,33.83,33.83,5400.0,33.0153,33.0153,32.9958,32.9958,5400.0
2006-08-11 11:55:00,33.8,33.8,33.75,33.76,300.0,32.9665,32.9665,32.9177,32.9275,300.0
2006-08-11 12:00:00,33.8,33.81,33.77,33.81,1600.0,32.9665,32.9763,32.9372,32.9763,1600.0
2006-08-11 12:05:00,33.79,33.79,33.77,33.77,600.0,32.9568,32.9568,32.9372,32.9372,600.0
2006-08-11 12:10:00,33.79,33.81,33.79,33.79,1600.0,32.9568,32.9763,32.9568,32.9568,1600.0
2006-08-11 12:15:00,33.8,33.8,33.79,33.79,400.0,32.9665,32.9665,32.9568,32.9568,400.0
2006-08-11 12:20:00,33.81,33.84,33.81,33.83,1800.0,32.9763,33.0055,32.9763,32.9958,1800.0
2006-08-11 12:25:00,33.83,33.85,33.82,33.85,1400.0,32.9958,33.0153,32.986,33.0153,1400.0
2006-08-11 12:30:00,33.85,33.87,33.85,33.87,1100.0,33.0153,33.0348,33.0153,33.0348,1100.0
2006-08-11 12:35:00,33.85,33.87,33.83,33.83,800.0,33.0153,33.0348,32.9958,32.9958,800.0
2006-08-11 12:40:00,33.85,33.86,33.84,33.86,400.0,33.0153,33.025,33.0055,33.025,400.0
2006-08-11 12:45:00,33.85,33.85,33.83,33.83,600.0,33.0153,33.0153,32.9958,32.9958,600.0
2006-08-11 12:50:00,33.83,33.83,33.81,33.81,1100.0,32.9958,32.9958,32.9763,32.9763,1100.0
2006-08-11 12:55:00,33.8,33.8,33.75,33.75,1200.0,32.9665,32.9665,32.9177,32.9177,1200.0
2006-08-11 13:00:00,33.78,33.79,33.77,33.79,500.0,32.947,32.9568,32.9372,32.9568,500.0
2006-08-11 13:05:00,33.78,33.78,33.72,33.72,600.0,32.947,32.947,32.8885,32.8885,600.0
2006-08-11 13:10:00,33.7,33.7,33.68,33.68,400.0,32.869,32.869,32.8495,32.8495,400.0
2006-08-11 13:15:00,33.68,33.68,33.6,33.61,3400.0,32.8495,32.8495,32.7714,32.7812,3400.0
2006-08-11 13:20:00,33.61,33.62,33.57,33.59,1600.0,32.7812,32.7909,32.7422,32.7617,1600.0
2006-08-11 13:25:00,33.56,33.56,33.55,33.56,1800.0,32.7324,32.7324,32.7227,32.7324,1800.0
2006-08-11 13:30:00,33.56,33.57,33.5,33.51,2900.0,32.7324,32.7422,32.6739,32.6837,2900.0
2006-08-11 13:35:00,33.51,33.55,33.5,33.54,4100.0,32.6837,32.7227,32.6739,32.7129,4100.0
2006-08-11 13:40:00,33.55,33.57,33.54,33.57,5500.0,32.7227,32.7422,32.7129,32.7422,5500.0
2006-08-11 13:45:00,33.61,33.61,33.53,33.54,5200.0,32.7812,32.7812,32.7032,32.7129,5200.0
2006-08-11 13:50:00,33.54,33.6,33.54,33.6,1800.0,32.7129,32.7714,32.7129,32.7714,1800.0
2006-08-11 13:55:00,33.58,33.58,33.58,33.58,1200.0,32.7519,32.7519,32.7519,32.7519,1200.0
2006-08-11 14:00:00,33.59,33.59,33.56,33.56,2200.0,32.7617,32.7617,32.7324,32.7324,2200.0
2006-08-11 14:05:00,33.58,33.58,33.49,33.54,7700.0,32.7519,32.7519,32.6641,32.7129,7700.0
2006-08-11 14:10:00,33.52,33.54,33.51,33.54,2300.0,32.6934,32.7129,32.6837,32.7129,2300.0
2006-08-11 14:15:00,33.55,33.59,33.55,33.59,3800.0,32.7227,32.7617,32.7227,32.7617,3800.0
2006-08-11 14:20:00,33.58,33.61,33.54,33.54,5400.0,32.7519,32.7812,32.7129,32.7129,5400.0
2006-08-11 14:25:00,33.54,33.56,33.54,33.56,1600.0,32.7129,32.7324,32.7129,32.7324,1600.0
2006-08-11 14:30:00,33.55,33.56,33.54,33.56,1200.0,32.7227,32.7324,32.7129,32.7324,1200.0
2006-08-11 14:35:00,33.55,33.61,33.53,33.61,6300.0,32.7227,32.7812,32.7032,32.7812,6300.0
2006-08-11 14:40:00,33.61,33.63,33.61,33.63,1100.0,32.7812,32.8007,32.7812,32.8007,1100.0
2006-08-11 14:45:00,33.64,33.66,33.63,33.66,5000.0,32.8104,32.83,32.8007,32.83,5000.0
2006-08-11 14:50:00,33.64,33.66,33.64,33.66,1300.0,32.8104,32.83,32.8104,32.83,1300.0
2006-08-11 14:55:00,33.66,33.68,33.66,33.67,2000.0,32.83,32.8495,32.83,32.8397,2000.0
2006-08-11 15:00:00,33.68,33.68,33.61,33.61,2800.0,32.8495,32.8495,32.7812,32.7812,2800.0
2006-08-11 15:05:00,33.62,33.68,33.6,33.66,4000.0,32.7909,32.8495,32.7714,32.83,4000.0
2006-08-11 15:10:00,33.63,33.66,33.62,33.64,1800.0,32.8007,32.83,32.7909,32.8104,1800.0
2006-08-11 15:15:00,33.63,33.65,33.63,33.63,2800.0,32.8007,32.8202,32.8007,32.8007,2800.0
2006-08-11 15:20:00,33.62,33.62,33.6,33.62,2300.0,32.7909,32.7909,32.7714,32.7909,2300.0
2006-08-11 15:25:00,33.64,33.66,33.64,33.66,2000.0,32.8104,32.83,32.8104,32.83,2000.0
2006-08-11 15:30:00,33.66,33.72,33.66,33.72,3300.0,32.83,32.8885,32.83,32.8885,3300.0
2006-08-11 15:35:00,33.73,33.74,33.69,33.69,6700.0,32.8982,32.908,32.8592,32.8592,6700.0
2006-08-11 15:40:00,33.7,33.71,33.68,33.69,3900.0,32.869,32.8787,32.8495,32.8592,3900.0
2006-08-11 15:45:00,33.7,33.7,33.67,33.68,3200.0,32.869,32.869,32.8397,32.8495,3200.0
2006-08-11 15:50:00,33.69,33.7,33.68,33.7,4300.0,32.8592,32.869,32.8495,32.869,4300.0
2006-08-11 15:55:00,33.69,33.69,33.63,33.65,8600.0,32.8592,32.8592,32.8007,32.8202,8600.0
2006-08-14 09:30:00,33.72,33.85,33.72,33.85,5300.0,32.8885,33.0153,32.8885,33.0153,5300.0
2006-08-14 09:35:00,33.88,33.93,33.79,33.86,4000.0,33.0445,33.0933,32.9568,33.025,4000.0
2006-08-14 09:40:00,33.83,33.94,33.79,33.92,2400.0,32.9958,33.1031,32.9568,33.0835,2400.0
2006-08-14 09:45:00,33.94,33.94,33.83,33.83,1100.0,33.1031,33.1031,32.9958,32.9958,1100.0
2006-08-14 09:50:00,33.87,33.9,33.87,33.9,500.0,33.0348,33.064,33.0348,33.064,500.0
2006-08-14 09:55:00,33.89,33.94,33.89,33.94,1600.0,33.0543,33.1031,33.0543,33.1031,1600.0
2006-08-14 10:00:00,33.94,33.95,33.94,33.94,2800.0,33.1031,33.1128,33.1031,33.1031,2800.0
2006-08-14 10:05:00,33.9,33.96,33.9,33.96,3800.0,33.064,33.1226,33.064,33.1226,3800.0
2006-08-14 10:10:00,33.96,33.97,33.92,33.93,1600.0,33.1226,33.1323,33.0835,33.0933,1600.0
2006-08-14 10:15:00,33.93,33.95,33.89,33.93,1900.0,33.0933,33.1128,33.0543,33.0933,1900.0
2006-08-14 10:20:00,33.88,33.92,33.88,33.88,1500.0,33.0445,33.0835,33.0445,33.0445,1500.0
2006-08-14 10:25:00,33.87,33.88,33.85,33.88,1200.0,33.0348,33.0445,33.0153,33.0445,1200.0
2006-08-14 10:30:00,33.88,33.94,33.88,33.94,1400.0,33.0445,33.1031,33.0445,33.1031,1400.0
2006-08-14 10:35:00,33.93,33.93,33.91,33.92,1400.0,33.0933,33.0933,33.0738,33.0835,1400.0
2006-08-14 10:40:00,33.93,33.93,33.88,33.88,500.0,33.0933,33.0933,33.0445,33.0445,500.0
2006-08-14 10:45:00,33.89,33.9,33.86,33.9,2000.0,33.0543,33.064,33.025,33.064,2000.0
2006-08-14 10:50:00,33.91,33.95,33.9,33.95,1900.0,33.0738,33.1128,33.064,33.1128,1900.0
2006-08-14 10:55:00,33.93,33.93,33.91,33.91,400.0,33.0933,33.0933,33.0738,33.0738,400.0
2006-08-14 11:00:00,33.93,33.97,33.93,33.97,2100.0,33.0933,33.1323,33.0933,33.1323,2100.0
2006-08-14 11:05:00,33.98,34.05,33.98,34.05,3500.0,33.1421,33.2103,33.1421,33.2103,3500.0
2006-08-14 11:10:00,34.03,34.11,34.02,34.11,7500.0,33.1908,33.2689,33.1811,33.2689,7500.0
2006-08-14 11:15:00,34.13,34.15,34.1,34.1,3100.0,33.2884,33.3079,33.2591,33.2591,3100.0
2006-08-14 11:20:00,34.1,34.11,34.1,34.1,11800.0,33.2591,33.2689,33.2591,33.2591,11800.0
2006-08-14 11:25:00,34.08,34.09,34.06,34.09,1800.0,33.2396,33.2494,33.2201,33.2494,1800.0
2006-08-14 11:30:00,34.07,34.09,34.07,34.09,600.0,33.2298,33.2494,33.2298,33.2494,600.0
2006-08-14 11:35:00,34.08,34.09,34.05,34.07,11800.0,33.2396,33.2494,33.2103,33.2298,11800.0
2006-08-14 11:40:00,34.09,34.11,34.05,34.11,3300.0,33.2494,33.2689,33.2103,33.2689,3300.0
2006-08-14 11:45:00,34.1,34.11,34.07,34.09,4600.0,33.2591,33.2689,33.2298,33.2494,4600.0
2006-08-14 11:50:00,34.11,34.14,34.11,34.14,900.0,33.2689,33.2981,33.2689,33.2981,900.0
2006-08-14 11:55:00,34.15,34.18,34.15,34.18,2000.0,33.3079,33.3371,33.3079,33.3371,2000.0
2006-08-14 12:00:00,34.18,34.19,34.18,34.19,300.0,33.3371,33.3469,33.3371,33.3469,300.0
2006-08-14 12:05:00,34.17,34.17,34.17,34.17,300.0,33.3274,33.3274,33.3274,33.3274,300.0
2006-08-14 12:10:00,34.18,34.18,34.17,34.17,500.0,33.3371,33.3371,33.3274,33.3274,500.0
2006-08-14 12:15:00,34.17,34.18,34.16,34.16,3100.0,33.3274,33.3371,33.3176,33.3176,3100.0
2006-08-14 12:20:00,34.18,34.18,34.16,34.17,2000.0,33.3371,33.3371,33.3176,33.3274,2000.0
2006-08-14 12:25:00,34.16,34.17,34.14,34.15,900.0,33.3176,33.3274,33.2981,33.3079,900.0
2006-08-14 12:30:00,34.14,34.15,34.14,34.14,400.0,33.2981,33.3079,33.2981,33.2981,400.0
2006-08-14 12:35:00,34.16,34.17,34.14,34.17,1000.0,33.3176,33.3274,33.2981,33.3274,1000.0
2006-08-14 12:40:00,34.16,34.16,34.15,34.15,900.0,33.3176,33.3176,33.3079,33.3079,900.0
2006-08-14 12:45:00,34.14,34.14,34.13,34.13,500.0,33.2981,33.2981,33.2884,33.2884,500.0
2006-08-14 12:50:00,34.14,34.14,34.12,34.12,500.0,33.2981,33.2981,33.2786,33.2786,500.0
2006-08-14 12:55:00,34.13,34.13,34.11,34.12,1700.0,33.2884,33.2884,33.2689,33.2786,1700.0
2006-08-14 13:00:00,34.12,34.12,34.11,34.11,600.0,33.2786,33.2786,33.2689,33.2689,600.0
2006-08-14 13:05:00,34.09,34.13,34.09,34.12,1900.0,33.2494,33.2884,33.2494,33.2786,1900.0
2006-08-14 13:10:00,34.12,34.12,34.12,34.12,700.0,33.2786,33.2786,33.2786,33.2786,700.0
2006-08-14 13:15:00,34.1,34.11,34.1,34.11,1500.0,33.2591,33.2689,33.2591,33.2689,1500.0
2006-08-14 13:20:00,34.1,34.11,34.1,34.11,400.0,33.2591,33.2689,33.2591,33.2689,400.0
2006-08-14 13:25:00,34.12,34.12,34.09,34.1,600.0,33.2786,33.2786,33.2494,33.2591,600.0
2006-08-14 13:30:00,34.1,34.13,34.09,34.13,4000.0,33.2591,33.2884,33.2494,33.2884,4000.0
2006-08-14 13:35:00,34.13,34.13,34.08,34.11,1200.0,33.2884,33.2884,33.2396,33.2689,1200.0
2006-08-14 13:40:00,34.1,34.12,34.08,34.12,13800.0,33.2591,33.2786,33.2396,33.2786,13800.0
2006-08-14 13:45:00,34.11,34.12,34.09,34.1,1500.0,33.2689,33.2786,33.2494,33.2591,1500.0
2006-08-14 13:50:00,34.1,34.1,34.01,34.01,3100.0,33.2591,33.2591,33.1713,33.1713,3100.0
2006-08-14 13:55:00,34.0,34.0,33.97,33.97,900.0,33.1616,33.1616,33.1323,33.1323,900.0
2006-08-14 14:00:00,33.98,34.0,33.94,33.98,1800.0,33.1421,33.1616,33.1031,33.1421,1800.0
2006-08-14 14:05:00,33.95,33.98,33.91,33.98,7800.0,33.1128,33.1421,33.0738,33.1421,7800.0
2006-08-14 14:10:00,33.98,33.98,33.93,33.93,2300.0,33.1421,33.1421,33.0933,33.0933,2300.0
2006-08-14 14:15:00,33.95,33.97,33.95,33.95,2400.0,33.1128,33.1323,33.1128,33.1128,2400.0
2006-08-14 14:20:00,33.96,33.96,33.88,33.9,2400.0,33.1226,33.1226,33.0445,33.064,2400.0
2006-08-14 14:25:00,33.88,33.92,33.88,33.92,2200.0,33.0445,33.0835,33.0445,33.0835,2200.0
2006-08-14 14:30:00,33.92,33.93,33.88,33.88,3700.0,33.0835,33.0933,33.0445,33.0445,3700.0
2006-08-14 14:35:00,33.9,33.94,33.88,33.94,2600.0,33.064,33.1031,33.0445,33.1031,2600.0
2006-08-14 14:40:00,33.93,33.94,33.93,33.93,1300.0,33.0933,33.1031,33.0933,33.0933,1300.0
2006-08-14 14:45:00,33.93,33.93,33.91,33.92,1700.0,33.0933,33.0933,33.0738,33.0835,1700.0
2006-08-14 14:50:00,33.9,33.9,33.8,33.83,3500.0,33.064,33.064,32.9665,32.9958,3500.0
2006-08-14 14:55:00,33.81,33.81,33.8,33.8,500.0,32.9763,32.9763,32.9665,32.9665,500.0
2006-08-14 15:00:00,33.78,33.78,33.73,33.74,2100.0,32.947,32.947,32.8982,32.908,2100.0
2006-08-14 15:05:00,33.74,33.75,33.73,33.74,1300.0,32.908,32.9177,32.8982,32.908,1300.0
2006-08-14 15:10:00,33.74,33.76,33.74,33.76,2600.0,32.908,32.9275,32.908,32.9275,2600.0
2006-08-14 15:15:00,33.77,33.77,33.75,33.77,1100.0,32.9372,32.9372,32.9177,32.9372,1100.0
2006-08-14 15:20:00,33.77,33.77,33.76,33.77,1500.0,32.9372,32.9372,32.9275,32.9372,1500.0
2006-08-14 15:25:00,33.78,33.79,33.75,33.75,2000.0,32.947,32.9568,32.9177,32.9177,2000.0
2006-08-14 15:30:00,33.75,33.75,33.72,33.72,2400.0,32.9177,32.9177,32.8885,32.8885,2400.0
2006-08-14 15:35:00,33.75,33.79,33.74,33.78,4400.0,32.9177,32.9568,32.908,32.947,4400.0
2006-08-14 15:40:00,33.78,33.81,33.77,33.81,2300.0,32.947,32.9763,32.9372,32.9763,2300.0
2006-08-14 15:45:00,33.81,33.82,33.79,33.82,29200.0,32.9763,32.986,32.9568,32.986,29200.0
2006-08-14 15:50:00,33.82,33.82,33.8,33.81,5500.0,32.986,32.986,32.9665,32.9763,5500.0
2006-08-14 15:55:00,33.81,33.86,33.8,33.85,15200.0,32.9763,33.025,32.9665,33.0153,15200.0
2006-08-15 09:30:00,34.01,34.05,33.95,34.0,15800.0,33.1713,33.2103,33.1128,33.1616,15800.0
2006-08-15 09:35:00,34.0,34.0,33.95,33.95,1500.0,33.1616,33.1616,33.1128,33.1128,1500.0
2006-08-15 09:40:00,33.98,34.07,33.97,33.97,7700.0,33.1421,33.2298,33.1323,33.1323,7700.0
2006-08-15 09:45:00,33.98,34.05,33.98,34.0,7300.0,33.1421,33.2103,33.1421,33.1616,7300.0
2006-08-15 09:50:00,34.04,34.05,34.0,34.04,4500.0,33.2006,33.2103,33.1616,33.2006,4500.0
2006-08-15 09:55:00,34.05,34.07,34.02,34.07,21100.0,33.2103,33.2298,33.1811,33.2298,21100.0
2006-08-15 10:00:00,34.09,34.11,34.09,34.1,1300.0,33.2494,33.2689,33.2494,33.2591,1300.0
2006-08-15 10:05:00,34.09,34.17,34.09,34.17,3100.0,33.2494,33.3274,33.2494,33.3274,3100.0
2006-08-15 10:10:00,34.18,34.24,34.18,34.18,5700.0,33.3371,33.3957,33.3371,33.3371,5700.0
2006-08-15 10:15:00,34.19,34.19,34.11,34.12,5600.0,33.3469,33.3469,33.2689,33.2786,5600.0
2006-08-15 10:20:00,34.13,34.13,34.11,34.11,1300.0,33.2884,33.2884,33.2689,33.2689,1300.0
2006-08-15 10:25:00,34.08,34.08,34.04,34.05,1300.0,33.2396,33.2396,33.2006,33.2103,1300.0
2006-08-15 10:30:00,34.05,34.08,34.05,34.08,48100.0,33.2103,33.2396,33.2103,33.2396,48100.0
2006-08-15 10:35:00,34.07,34.07,34.06,34.06,400.0,33.2298,33.2298,33.2201,33.2201,400.0
2006-08-15 10:40:00,34.09,34.16,34.09,34.16,6200.0,33.2494,33.3176,33.2494,33.3176,6200.0
2006-08-15 10:45:00,34.15,34.19,34.15,34.18,6500.0,33.3079,33.3469,33.3079,33.3371,6500.0
2006-08-15 10:50:00,34.18,34.19,34.15,34.15,21100.0,33.3371,33.3469,33.3079,33.3079,21100.0
2006-08-15 10:55:00,34.13,34.16,34.13,34.16,3200.0,33.2884,33.3176,33.2884,33.3176,3200.0
2006-08-15 11:00:00,34.19,34.19,34.18,34.19,19800.0,33.3469,33.3469,33.3371,33.3469,19800.0
2006-08-15 11:05:00,34.19,34.2,34.18,34.19,2100.0,33.3469,33.3566,33.3371,33.3469,2100.0
2006-08-15 11:10:00,34.19,34.2,34.18,34.18,6400.0,33.3469,33.3566,33.3371,33.3371,6400.0
2006-08-15 11:15:00,34.18,34.18,34.17,34.17,2900.0,33.3371,33.3371,33.3274,33.3274,2900.0
2006-08-15 11:20:00,34.16,34.16,34.15,34.15,2200.0,33.3176,33.3176,33.3079,33.3079,2200.0
2006-08-15 11:25:00,34.16,34.16,34.15,34.15,500.0,33.3176,33.3176,33.3079,33.3079,500.0
2006-08-15 11:30:00,34.16,34.16,34.11,34.11,4300.0,33.3176,33.3176,33.2689,33.2689,4300.0
2006-08-15 11:35:00,34.12,34.12,34.12,34.12,2200.0,33.2786,33.2786,33.2786,33.2786,2200.0
2006-08-15 11:40:00,34.11,34.12,34.11,34.11,3200.0,33.2689,33.2786,33.2689,33.2689,3200.0
2006-08-15 11:45:00,34.11,34.12,34.11,34.12,2400.0,33.2689,33.2786,33.2689,33.2786,2400.0
2006-08-15 11:50:00,34.12,34.15,34.12,34.14,2300.0,33.2786,33.3079,33.2786,33.2981,2300.0
2006-08-15 11:55:00,34.15,34.15,34.12,34.12,1600.0,33.3079,33.3079,33.2786,33.2786,1600.0
2006-08-15 12:00:00,34.11,34.13,34.08,34.08,7300.0,33.2689,33.2884,33.2396,33.2396,7300.0
2006-08-15 12:05:00,34.08,34.09,34.08,34.09,200.0,33.2396,33.2494,33.2396,33.2494,200.0
2006-08-15 12:10:00,34.09,34.11,34.09,34.11,1900.0,33.2494,33.2689,33.2494,33.2689,1900.0
2006-08-15 12:15:00,34.13,34.13,34.13,34.13,100.0,33.2884,33.2884,33.2884,33.2884,100.0
2006-08-15 12:20:00,34.11,34.12,34.11,34.12,2300.0,33.2689,33.2786,33.2689,33.2786,2300.0
2006-08-15 12:25:00,34.11,34.11,34.1,34.1,300.0,33.2689,33.2689,33.2591,33.2591,300.0
2006-08-15 12:30:00,34.11,34.11,34.08,34.09,1800.0,33.2689,33.2689,33.2396,33.2494,1800.0
2006-08-15 12:35:00,34.09,34.1,34.09,34.1,500.0,33.2494,33.2591,33.2494,33.2591,500.0
2006-08-15 12:40:00,34.1,34.11,34.1,34.11,25100.0,33.2591,33.2689,33.2591,33.2689,25100.0
2006-08-15 12:45:00,34.13,34.2,34.1,34.1,14200.0,33.2884,33.3566,33.2591,33.2591,14200.0
2006-08-15 12:50:00,34.1,34.13,34.1,34.12,4300.0,33.2591,33.2884,33.2591,33.2786,4300.0
2006-08-15 12:55:00,34.12,34.15,34.12,34.15,500.0,33.2786,33.3079,33.2786,33.3079,500.0
2006-08-15 13:00:00,34.15,34.15,34.11,34.11,2000.0,33.3079,33.3079,33.2689,33.2689,2000.0
2006-08-15 13:05:00,34.12,34.12,34.12,34.12,200.0,33.2786,33.2786,33.2786,33.2786,200.0
2006-08-15 13:10:00,34.1,34.12,34.07,34.07,5700.0,33.2591,33.2786,33.2298,33.2298,5700.0
2006-08-15 13:15:00,34.09,34.11,34.06,34.08,8400.0,33.2494,33.2689,33.2201,33.2396,8400.0
2006-08-15 13:20:00,34.09,34.15,34.09,34.13,22100.0,33.2494,33.3079,33.2494,33.2884,22100.0
2006-08-15 13:25:00,34.11,34.14,34.11,34.11,1400.0,33.2689,33.2981,33.2689,33.2689,1400.0
2006-08-15 13:30:00,34.11,34.11,34.07,34.09,7800.0,33.2689,33.2689,33.2298,33.2494,7800.0
2006-08-15 13:35:00,34.1,34.1,34.09,34.09,1600.0,33.2591,33.2591,33.2494,33.2494,1600.0
2006-08-15 13:40:00,34.09,34.11,34.08,34.11,70200.0,33.2494,33.2689,33.2396,33.2689,70200.0
2006-08-15 13:45:00,34.1,34.1,34.07,34.08,2500.0,33.2591,33.2591,33.2298,33.2396,2500.0
2006-08-15 13:50:00,34.09,34.09,34.08,34.08,2000.0,33.2494,33.2494,33.2396,33.2396,2000.0
2006-08-15 13:55:00,34.08,34.09,34.07,34.09,1200.0,33.2396,33.2494,33.2298,33.2494,1200.0
2006-08-15 14:00:00,34.09,34.09,34.04,34.06,3900.0,33.2494,33.2494,33.2006,33.2201,3900.0
2006-08-15 14:05:00,34.05,34.1,34.05,34.07,6900.0,33.2103,33.2591,33.2103,33.2298,6900.0
2006-08-15 14:10:00,34.09,34.1,34.06,34.06,2800.0,33.2494,33.2591,33.2201,33.2201,2800.0
2006-08-15 14:15:00,34.07,34.1,34.05,34.08,7500.0,33.2298,33.2591,33.2103,33.2396,7500.0
2006-08-15 14:20:00,34.08,34.1,34.07,34.08,3600.0,33.2396,33.2591,33.2298,33.2396,3600.0
2006-08-15 14:25:00,34.09,34.1,34.07,34.07,3400.0,33.2494,33.2591,33.2298,33.2298,3400.0
2006-08-15 14:30:00,34.06,34.08,34.04,34.07,1200.0,33.2201,33.2396,33.2006,33.2298,1200.0
2006-08-15 14:35:00,34.07,34.1,34.07,34.08,6400.0,33.2298,33.2591,33.2298,33.2396,6400.0
2006-08-15 14:40:00,34.06,34.08,34.06,34.06,2800.0,33.2201,33.2396,33.2201,33.2201,2800.0
2006-08-15 14:45:00,34.08,34.1,34.06,34.08,2300.0,33.2396,33.2591,33.2201,33.2396,2300.0
2006-08-15 14:50:00,34.08,34.1,34.08,34.1,2600.0,33.2396,33.2591,33.2396,33.2591,2600.0
2006-08-15 14:55:00,34.09,34.1,34.08,34.08,1700.0,33.2494,33.2591,33.2396,33.2396,1700.0
2006-08-15 15:00:00,34.08,34.1,34.08,34.09,3300.0,33.2396,33.2591,33.2396,33.2494,3300.0
2006-08-15 15:05:00,34.09,34.1,34.08,34.1,4500.0,33.2494,33.2591,33.2396,33.2591,4500.0
2006-08-15 15:10:00,34.1,34.15,34.09,34.15,13800.0,33.2591,33.3079,33.2494,33.3079,13800.0
2006-08-15 15:15:00,34.15,34.15,34.09,34.09,6800.0,33.3079,33.3079,33.2494,33.2494,6800.0
2006-08-15 15:20:00,34.09,34.1,34.07,34.07,1700.0,33.2494,33.2591,33.2298,33.2298,1700.0
2006-08-15 15:25:00,34.09,34.1,34.08,34.1,4300.0,33.2494,33.2591,33.2396,33.2591,4300.0
2006-08-15 15:30:00,34.1,34.1,34.09,34.1,3900.0,33.2591,33.2591,33.2494,33.2591,3900.0
2006-08-15 15:35:00,34.1,34.1,34.07,34.1,6100.0,33.2591,33.2591,33.2298,33.2591,6100.0
2006-08-15 15:40:00,34.1,34.1,34.07,34.1,11600.0,33.2591,33.2591,33.2298,33.2591,11600.0
2006-08-15 15:45:00,34.1,34.1,34.09,34.1,11500.0,33.2591,33.2591,33.2494,33.2591,11500.0
2006-08-15 15:50:00,34.1,34.1,34.09,34.09,15000.0,33.2591,33.2591,33.2494,33.2494,15000.0
2006-08-15 15:55:00,34.1,34.1,34.08,34.08,18400.0,33.2591,33.2591,33.2396,33.2396,18400.0
2006-08-16 09:30:00,34.15,34.2,34.15,34.2,6900.0,33.3079,33.3566,33.3079,33.3566,6900.0
2006-08-16 09:35:00,34.2,34.2,34.09,34.12,3700.0,33.3566,33.3566,33.2494,33.2786,3700.0
2006-08-16 09:40:00,34.12,34.15,34.09,34.09,5700.0,33.2786,33.3079,33.2494,33.2494,5700.0
2006-08-16 09:45:00,34.1,34.12,34.07,34.12,1700.0,33.2591,33.2786,33.2298,33.2786,1700.0
2006-08-16 09:50:00,34.1,34.15,34.1,34.13,5800.0,33.2591,33.3079,33.2591,33.2884,5800.0
2006-08-16 09:55:00,34.14,34.14,34.11,34.13,3400.0,33.2981,33.2981,33.2689,33.2884,3400.0
2006-08-16 10:00:00,34.13,34.15,34.08,34.14,6300.0,33.2884,33.3079,33.2396,33.2981,6300.0
2006-08-16 10:05:00,34.13,34.15,34.13,34.15,7300.0,33.2884,33.3079,33.2884,33.3079,7300.0
2006-08-16 10:10:00,34.14,34.15,34.14,34.14,1200.0,33.2981,33.3079,33.2981,33.2981,1200.0
2006-08-16 10:15:00,34.15,34.15,34.11,34.11,1800.0,33.3079,33.3079,33.2689,33.2689,1800.0
2006-08-16 10:20:00,34.1,34.1,34.05,34.05,2200.0,33.2591,33.2591,33.2103,33.2103,2200.0
2006-08-16 10:25:00,34.05,34.07,34.0,34.03,3000.0,33.2103,33.2298,33.1616,33.1908,3000.0
2006-08-16 10:30:00,34.03,34.06,34.03,34.06,1900.0,33.1908,33.2201,33.1908,33.2201,1900.0
2006-08-16 10:35:00,34.06,34.08,34.04,34.04,3400.0,33.2201,33.2396,33.2006,33.2006,3400.0
2006-08-16 10:40:00,34.03,34.08,34.02,34.07,3300.0,33.1908,33.2396,33.1811,33.2298,3300.0
2006-08-16 10:45:00,34.07,34.07,34.0,34.0,3300.0,33.2298,33.2298,33.1616,33.1616,3300.0
2006-08-16 10:50:00,34.03,34.07,34.01,34.07,3600.0,33.1908,33.2298,33.1713,33.2298,3600.0
2006-08-16 10:55:00,34.07,34.09,34.03,34.03,1900.0,33.2298,33.2494,33.1908,33.1908,1900.0
2006-08-16 11:00:00,34.03,34.03,33.98,33.98,2200.0,33.1908,33.1908,33.1421,33.1421,2200.0
2006-08-16 11:05:00,34.0,34.01,33.98,33.99,3700.0,33.1616,33.1713,33.1421,33.1518,3700.0
2006-08-16 11:10:00,33.99,34.0,33.96,33.97,4100.0,33.1518,33.1616,33.1226,33.1323,4100.0
2006-08-16 11:15:00,34.0,34.05,34.0,34.05,1600.0,33.1616,33.2103,33.1616,33.2103,1600.0
2006-08-16 11:20:00,34.05,34.05,34.03,34.05,2800.0,33.2103,33.2103,33.1908,33.2103,2800.0
2006-08-16 11:25:00,34.06,34.09,34.04,34.09,1300.0,33.2201,33.2494,33.2006,33.2494,1300.0
2006-08-16 11:30:00,34.12,34.12,34.1,34.11,1700.0,33.2786,33.2786,33.2591,33.2689,1700.0
2006-08-16 11:35:00,34.11,34.13,34.1,34.11,4000.0,33.2689,33.2884,33.2591,33.2689,4000.0
2006-08-16 11:40:00,34.11,34.15,34.11,34.14,3000.0,33.2689,33.3079,33.2689,33.2981,3000.0
2006-08-16 11:45:00,34.14,34.15,34.14,34.14,2200.0,33.2981,33.3079,33.2981,33.2981,2200.0
2006-08-16 11:50:00,34.15,34.15,34.14,34.15,4300.0,33.3079,33.3079,33.2981,33.3079,4300.0
2006-08-16 11:55:00,34.13,34.15,34.12,34.13,1000.0,33.2884,33.3079,33.2786,33.2884,1000.0
2006-08-16 12:00:00,34.15,34.15,34.15,34.15,1100.0,33.3079,33.3079,33.3079,33.3079,1100.0
2006-08-16 12:05:00,34.15,34.2,34.14,34.2,6200.0,33.3079,33.3566,33.2981,33.3566,6200.0
2006-08-16 12:10:00,34.2,34.2,34.2,34.2,2800.0,33.3566,33.3566,33.3566,33.3566,2800.0
2006-08-16 12:15:00,34.2,34.2,34.19,34.2,2000.0,33.3566,33.3566,33.3469,33.3566,2000.0
2006-08-16 12:20:00,34.2,34.2,34.2,34.2,5200.0,33.3566,33.3566,33.3566,33.3566,5200.0
2006-08-16 12:25:00,34.2,34.2,34.19,34.2,5200.0,33.3566,33.3566,33.3469,33.3566,5200.0
2006-08-16 12:30:00,34.2,34.2,34.17,34.19,5500.0,33.3566,33.3566,33.3274,33.3469,5500.0
2006-08-16 12:35:00,34.2,34.2,34.17,34.19,4100.0,33.3566,33.3566,33.3274,33.3469,4100.0
2006-08-16 12:40:00,34.19,34.2,34.19,34.19,1800.0,33.3469,33.3566,33.3469,33.3469,1800.0
2006-08-16 12:45:00,34.19,34.2,34.14,34.17,5900.0,33.3469,33.3566,33.2981,33.3274,5900.0
2006-08-16 12:50:00,34.17,34.19,34.17,34.19,2200.0,33.3274,33.3469,33.3274,33.3469,2200.0
2006-08-16 12:55:00,34.2,34.2,34.19,34.19,2600.0,33.3566,33.3566,33.3469,33.3469,2600.0
2006-08-16 13:00:00,34.19,34.19,34.16,34.16,4000.0,33.3469,33.3469,33.3176,33.3176,4000.0
2006-08-16 13:05:00,34.16,34.17,34.16,34.16,1600.0,33.3176,33.3274,33.3176,33.3176,1600.0
2006-08-16 13:10:00,34.17,34.2,34.17,34.19,6700.0,33.3274,33.3566,33.3274,33.3469,6700.0
2006-08-16 13:15:00,34.19,34.2,34.18,34.2,600.0,33.3469,33.3566,33.3371,33.3566,600.0
2006-08-16 13:20:00,34.2,34.2,34.19,34.19,800.0,33.3566,33.3566,33.3469,33.3469,800.0
2006-08-16 13:25:00,34.19,34.19,34.15,34.15,2000.0,33.3469,33.3469,33.3079,33.3079,2000.0
2006-08-16 13:30:00,34.15,34.15,34.14,34.14,2100.0,33.3079,33.3079,33.2981,33.2981,2100.0
2006-08-16 13:35:00,34.14,34.15,34.13,34.14,1300.0,33.2981,33.3079,33.2884,33.2981,1300.0
2006-08-16 13:40:00,34.15,34.21,34.15,34.21,15000.0,33.3079,33.3664,33.3079,33.3664,15000.0
2006-08-16 13:45:00,34.21,34.3,34.21,34.3,3700.0,33.3664,33.4542,33.3664,33.4542,3700.0
2006-08-16 13:50:00,34.32,34.32,34.25,34.25,69900.0,33.4737,33.4737,33.4054,33.4054,69900.0
2006-08-16 13:55:00,34.26,34.27,34.26,34.27,2300.0,33.4152,33.4249,33.4152,33.4249,2300.0
2006-08-16 14:00:00,34.28,34.3,34.28,34.3,2900.0,33.4347,33.4542,33.4347,33.4542,2900.0
2006-08-16 14:05:00,34.28,34.28,34.23,34.24,25100.0,33.4347,33.4347,33.3859,33.3957,25100.0
2006-08-16 14:10:00,34.25,34.29,34.25,34.29,900.0,33.4054,33.4444,33.4054,33.4444,900.0
2006-08-16 14:15:00,34.29,34.29,34.27,34.28,3200.0,33.4444,33.4444,33.4249,33.4347,3200.0
2006-08-16 14:20:00,34.28,34.29,34.27,34.28,2000.0,33.4347,33.4444,33.4249,33.4347,2000.0
2006-08-16 14:25:00,34.29,34.29,34.28,34.29,3700.0,33.4444,33.4444,33.4347,33.4444,3700.0
2006-08-16 14:30:00,34.27,34.34,34.27,34.33,5500.0,33.4249,33.4932,33.4249,33.4834,5500.0
2006-08-16 14:35:00,34.33,34.35,34.33,34.35,6000.0,33.4834,33.5029,33.4834,33.5029,6000.0
2006-08-16 14:40:00,34.35,34.35,34.35,34.35,1700.0,33.5029,33.5029,33.5029,33.5029,1700.0
2006-08-16 14:45:00,34.35,34.36,34.34,34.36,5200.0,33.5029,33.5127,33.4932,33.5127,5200.0
2006-08-16 14:50:00,34.34,34.35,34.33,34.35,4200.0,33.4932,33.5029,33.4834,33.5029,4200.0
2006-08-16 14:55:00,34.35,34.35,34.33,34.34,2800.0,33.5029,33.5029,33.4834,33.4932,2800.0
2006-08-16 15:00:00,34.33,34.35,34.33,34.35,2700.0,33.4834,33.5029,33.4834,33.5029,2700.0
2006-08-16 15:05:00,34.35,34.37,34.32,34.36,24300.0,33.5029,33.5224,33.4737,33.5127,24300.0
2006-08-16 15:10:00,34.36,34.36,34.33,34.35,3000.0,33.5127,33.5127,33.4834,33.5029,3000.0
2006-08-16 15:15:00,34.35,34.37,34.24,34.25,21600.0,33.5029,33.5224,33.3957,33.4054,21600.0
2006-08-16 15:20:00,34.24,34.28,34.24,34.27,10300.0,33.3957,33.4347,33.3957,33.4249,10300.0
2006-08-16 15:25:00,34.27,34.3,34.26,34.3,4000.0,33.4249,33.4542,33.4152,33.4542,4000.0
2006-08-16 15:30:00,34.3,34.3,34.29,34.29,4700.0,33.4542,33.4542,33.4444,33.4444,4700.0
2006-08-16 15:35:00,34.3,34.3,34.29,34.3,7600.0,33.4542,33.4542,33.4444,33.4542,7600.0
2006-08-16 15:40:00,34.3,34.3,34.29,34.3,12900.0,33.4542,33.4542,33.4444,33.4542,12900.0
2006-08-16 15:45:00,34.3,34.3,34.26,34.28,3300.0,33.4542,33.4542,33.4152,33.4347,3300.0
2006-08-16 15:50:00,34.28,34.28,34.27,34.27,8400.0,33.4347,33.4347,33.4249,33.4249,8400.0
2006-08-16 15:55:00,34.27,34.28,34.26,34.26,12200.0,33.4249,33.4347,33.4152,33.4152,12200.0
2006-08-17 09:30:00,34.15,34.15,34.15,34.15,200.0,33.3079,33.3079,33.3079,33.3079,200.0
2006-08-17 09:35:00,34.07,34.13,34.07,34.13,3100.0,33.2298,33.2884,33.2298,33.2884,3100.0
2006-08-17 09:40:00,34.15,34.21,34.13,34.21,10400.0,33.3079,33.3664,33.2884,33.3664,10400.0
2006-08-17 09:45:00,34.2,34.25,34.2,34.25,27900.0,33.3566,33.4054,33.3566,33.4054,27900.0
2006-08-17 09:50:00,34.23,34.23,34.15,34.17,1900.0,33.3859,33.3859,33.3079,33.3274,1900.0
2006-08-17 09:55:00,34.17,34.19,34.1,34.1,1300.0,33.3274,33.3469,33.2591,33.2591,1300.0
2006-08-17 10:00:00,34.11,34.25,34.11,34.25,2200.0,33.2689,33.4054,33.2689,33.4054,2200.0
2006-08-17 10:05:00,34.25,34.25,34.23,34.25,1600.0,33.4054,33.4054,33.3859,33.4054,1600.0
2006-08-17 10:10:00,34.25,34.3,34.25,34.3,3000.0,33.4054,33.4542,33.4054,33.4542,3000.0
2006-08-17 10:15:00,34.3,34.3,34.25,34.25,2800.0,33.4542,33.4542,33.4054,33.4054,2800.0
2006-08-17 10:20:00,34.26,34.33,34.26,34.33,5600.0,33.4152,33.4834,33.4152,33.4834,5600.0
2006-08-17 10:25:00,34.3,34.32,34.3,34.3,2200.0,33.4542,33.4737,33.4542,33.4542,2200.0
2006-08-17 10:30:00,34.28,34.28,34.28,34.28,600.0,33.4347,33.4347,33.4347,33.4347,600.0
2006-08-17 10:35:00,34.34,34.34,34.31,34.32,1900.0,33.4932,33.4932,33.4639,33.4737,1900.0
2006-08-17 10:40:00,34.32,34.35,34.29,34.35,5700.0,33.4737,33.5029,33.4444,33.5029,5700.0
2006-08-17 10:45:00,34.35,34.35,34.35,34.35,800.0,33.5029,33.5029,33.5029,33.5029,800.0
2006-08-17 10:50:00,34.35,34.36,34.29,34.3,11500.0,33.5029,33.5127,33.4444,33.4542,11500.0
2006-08-17 10:55:00,34.3,34.31,34.3,34.3,2200.0,33.4542,33.4639,33.4542,33.4542,2200.0
2006-08-17 11:00:00,34.3,34.31,34.3,34.31,3000.0,33.4542,33.4639,33.4542,33.4639,3000.0
2006-08-17 11:05:00,34.32,34.33,34.32,34.33,2500.0,33.4737,33.4834,33.4737,33.4834,2500.0
2006-08-17 11:10:00,34.32,34.35,34.32,34.34,7200.0,33.4737,33.5029,33.4737,33.4932,7200.0
2006-08-17 11:15:00,34.33,34.36,34.3,34.35,37200.0,33.4834,33.5127,33.4542,33.5029,37200.0
2006-08-17 11:20:00,34.35,34.35,34.25,34.25,8000.0,33.5029,33.5029,33.4054,33.4054,8000.0
2006-08-17 11:25:00,34.29,34.31,34.28,34.31,3100.0,33.4444,33.4639,33.4347,33.4639,3100.0
2006-08-17 11:30:00,34.31,34.35,34.31,34.33,6500.0,33.4639,33.5029,33.4639,33.4834,6500.0
2006-08-17 11:35:00,34.33,34.33,34.31,34.33,2300.0,33.4834,33.4834,33.4639,33.4834,2300.0
2006-08-17 11:40:00,34.33,34.33,34.31,34.32,2700.0,33.4834,33.4834,33.4639,33.4737,2700.0
2006-08-17 11:45:00,34.32,34.32,34.31,34.31,3100.0,33.4737,33.4737,33.4639,33.4639,3100.0
2006-08-17 11:50:00,34.31,34.32,34.31,34.32,5000.0,33.4639,33.4737,33.4639,33.4737,5000.0
2006-08-17 11:55:00,34.32,34.32,34.31,34.32,2300.0,33.4737,33.4737,33.4639,33.4737,2300.0
2006-08-17 12:00:00,34.31,34.31,34.23,34.24,5900.0,33.4639,33.4639,33.3859,33.3957,5900.0
2006-08-17 12:05:00,34.25,34.28,34.25,34.28,6500.0,33.4054,33.4347,33.4054,33.4347,6500.0
2006-08-17 12:10:00,34.28,34.31,34.28,34.31,1600.0,33.4347,33.4639,33.4347,33.4639,1600.0
2006-08-17 12:15:00,34.31,34.31,34.31,34.31,1400.0,33.4639,33.4639,33.4639,33.4639,1400.0
2006-08-17 12:20:00,34.31,34.33,34.31,34.32,7100.0,33.4639,33.4834,33.4639,33.4737,7100.0
2006-08-17 12:25:00,34.33,34.34,34.33,34.34,1300.0,33.4834,33.4932,33.4834,33.4932,1300.0
2006-08-17 12:30:00,34.34,34.34,34.33,34.34,4800.0,33.4932,33.4932,33.4834,33.4932,4800.0
2006-08-17 12:35:00,34.34,34.34,34.33,34.34,1700.0,33.4932,33.4932,33.4834,33.4932,1700.0
2006-08-17 12:40:00,34.34,34.35,34.33,34.35,3300.0,33.4932,33.5029,33.4834,33.5029,3300.0
2006-08-17 12:45:00,34.34,34.35,34.3,34.31,7800.0,33.4932,33.5029,33.4542,33.4639,7800.0
2006-08-17 12:50:00,34.31,34.32,34.31,34.32,1800.0,33.4639,33.4737,33.4639,33.4737,1800.0
2006-08-17 12:55:00,34.33,34.33,34.32,34.32,2700.0,33.4834,33.4834,33.4737,33.4737,2700.0
2006-08-17 13:00:00,34.33,34.33,34.32,34.32,1900.0,33.4834,33.4834,33.4737,33.4737,1900.0
2006-08-17 13:05:00,34.32,34.33,34.31,34.33,2400.0,33.4737,33.4834,33.4639,33.4834,2400.0
2006-08-17 13:10:00,34.33,34.33,34.33,34.33,1100.0,33.4834,33.4834,33.4834,33.4834,1100.0
2006-08-17 13:15:00,34.33,34.35,34.32,34.35,1700.0,33.4834,33.5029,33.4737,33.5029,1700.0
2006-08-17 13:20:00,34.35,34.38,34.35,34.38,4500.0,33.5029,33.5322,33.5029,33.5322,4500.0
2006-08-17 13:25:00,34.38,34.38,34.36,34.37,5000.0,33.5322,33.5322,33.5127,33.5224,5000.0
2006-08-17 13:30:00,34.37,34.37,34.36,34.37,2000.0,33.5224,33.5224,33.5127,33.5224,2000.0
2006-08-17 13:35:00,34.37,34.37,34.37,34.37,4400.0,33.5224,33.5224,33.5224,33.5224,4400.0
2006-08-17 13:40:00,34.38,34.39,34.29,34.3,11200.0,33.5322,33.542,33.4444,33.4542,11200.0
2006-08-17 13:45:00,34.3,34.33,34.3,34.33,5200.0,33.4542,33.4834,33.4542,33.4834,5200.0
2006-08-17 13:50:00,34.33,34.33,34.33,34.33,1700.0,33.4834,33.4834,33.4834,33.4834,1700.0
2006-08-17 13:55:00,34.34,34.34,34.24,34.24,7200.0,33.4932,33.4932,33.3957,33.3957,7200.0
2006-08-17 14:00:00,34.26,34.27,34.26,34.26,2800.0,33.4152,33.4249,33.4152,33.4152,2800.0
2006-08-17 14:05:00,34.25,34.32,34.25,34.32,11300.0,33.4054,33.4737,33.4054,33.4737,11300.0
2006-08-17 14:10:00,34.32,34.33,34.31,34.32,6200.0,33.4737,33.4834,33.4639,33.4737,6200.0
2006-08-17 14:15:00,34.3,34.31,34.19,34.22,15100.0,33.4542,33.4639,33.3469,33.3761,15100.0
2006-08-17 14:20:00,34.22,34.24,34.2,34.2,168500.0,33.3761,33.3957,33.3566,33.3566,168500.0
2006-08-17 14:25:00,34.2,34.2,34.13,34.14,4300.0,33.3566,33.3566,33.2884,33.2981,4300.0
2006-08-17 14:30:00,34.15,34.17,34.13,34.17,153300.0,33.3079,33.3274,33.2884,33.3274,153300.0
2006-08-17 14:35:00,34.17,34.25,34.16,34.25,12900.0,33.3274,33.4054,33.3176,33.4054,12900.0
2006-08-17 14:40:00,34.24,34.29,34.19,34.23,42800.0,33.3957,33.4444,33.3469,33.3859,42800.0
2006-08-17 14:45:00,34.21,34.24,34.15,34.15,235500.0,33.3664,33.3957,33.3079,33.3079,235500.0
2006-08-17 14:50:00,34.17,34.22,34.17,34.2,9400.0,33.3274,33.3761,33.3274,33.3566,9400.0
2006-08-17 14:55:00,34.21,34.22,34.2,34.21,2200.0,33.3664,33.3761,33.3566,33.3664,2200.0
2006-08-17 15:00:00,34.22,34.22,34.22,34.22,2700.0,33.3761,33.3761,33.3761,33.3761,2700.0
2006-08-17 15:05:00,34.22,34.26,34.22,34.26,6200.0,33.3761,33.4152,33.3761,33.4152,6200.0
2006-08-17 15:10:00,34.26,34.27,34.25,34.26,7500.0,33.4152,33.4249,33.4054,33.4152,7500.0
2006-08-17 15:15:00,34.26,34.26,34.21,34.24,7300.0,33.4152,33.4152,33.3664,33.3957,7300.0
2006-08-17 15:20:00,34.24,34.24,34.22,34.24,9100.0,33.3957,33.3957,33.3761,33.3957,9100.0
2006-08-17 15:25:00,34.23,34.24,34.19,34.19,7700.0,33.3859,33.3957,33.3469,33.3469,7700.0
2006-08-17 15:30:00,34.19,34.21,34.17,34.19,8600.0,33.3469,33.3664,33.3274,33.3469,8600.0
2006-08-17 15:35:00,34.19,34.21,34.18,34.2,11300.0,33.3469,33.3664,33.3371,33.3566,11300.0
2006-08-17 15:40:00,34.23,34.31,34.2,34.25,93400.0,33.3859,33.4639,33.3566,33.4054,93400.0
2006-08-17 15:45:00,34.25,34.32,34.25,34.32,9900.0,33.4054,33.4737,33.4054,33.4737,9900.0
2006-08-17 15:50:00,34.33,34.35,34.31,34.35,15100.0,33.4834,33.5029,33.4639,33.5029,15100.0
2006-08-17 15:55:00,34.36,34.37,34.3,34.32,20500.0,33.5127,33.5224,33.4542,33.4737,20500.0
2006-08-18 09:30:00,34.31,34.37,34.31,34.34,4500.0,33.4639,33.5224,33.4639,33.4932,4500.0
2006-08-18 09:35:00,34.34,34.38,34.33,34.36,3600.0,33.4932,33.5322,33.4834,33.5127,3600.0
2006-08-18 09:40:00,34.35,34.4,34.33,34.4,3000.0,33.5029,33.5517,33.4834,33.5517,3000.0
2006-08-18 09:45:00,34.39,34.39,34.35,34.36,2200.0,33.542,33.542,33.5029,33.5127,2200.0
2006-08-18 09:50:00,34.35,34.37,34.2,34.2,13500.0,33.5029,33.5224,33.3566,33.3566,13500.0
2006-08-18 09:55:00,34.2,34.23,34.09,34.09,2200.0,33.3566,33.3859,33.2494,33.2494,2200.0
2006-08-18 10:00:00,34.03,34.15,34.03,34.15,3800.0,33.1908,33.3079,33.1908,33.3079,3800.0
2006-08-18 10:05:00,34.14,34.17,34.14,34.17,4300.0,33.2981,33.3274,33.2981,33.3274,4300.0
2006-08-18 10:10:00,34.17,34.18,34.15,34.16,3200.0,33.3274,33.3371,33.3079,33.3176,3200.0
2006-08-18 10:15:00,34.2,34.21,34.18,34.2,2400.0,33.3566,33.3664,33.3371,33.3566,2400.0
2006-08-18 10:20:00,34.19,34.21,34.19,34.2,1700.0,33.3469,33.3664,33.3469,33.3566,1700.0
2006-08-18 10:25:00,34.19,34.25,34.19,34.23,5100.0,33.3469,33.4054,33.3469,33.3859,5100.0
2006-08-18 10:30:00,34.25,34.28,34.25,34.27,28500.0,33.4054,33.4347,33.4054,33.4249,28500.0
2006-08-18 10:35:00,34.26,34.28,34.25,34.28,3500.0,33.4152,33.4347,33.4054,33.4347,3500.0
2006-08-18 10:40:00,34.29,34.33,34.29,34.33,800.0,33.4444,33.4834,33.4444,33.4834,800.0
2006-08-18 10:45:00,34.33,34.33,34.3,34.32,1000.0,33.4834,33.4834,33.4542,33.4737,1000.0
2006-08-18 10:50:00,34.32,34.35,34.32,34.34,17300.0,33.4737,33.5029,33.4737,33.4932,17300.0
2006-08-18 10:55:00,34.35,34.36,34.34,34.34,3000.0,33.5029,33.5127,33.4932,33.4932,3000.0
2006-08-18 11:00:00,34.34,34.39,34.33,34.39,4200.0,33.4932,33.542,33.4834,33.542,4200.0
2006-08-18 11:05:00,34.41,34.44,34.38,34.44,4400.0,33.5615,33.5907,33.5322,33.5907,4400.0
2006-08-18 11:10:00,34.44,34.44,34.43,34.44,500.0,33.5907,33.5907,33.581,33.5907,500.0
2006-08-18 11:15:00,34.46,34.46,34.42,34.42,3400.0,33.6102,33.6102,33.5712,33.5712,3400.0
2006-08-18 11:20:00,34.42,34.44,34.36,34.36,6000.0,33.5712,33.5907,33.5127,33.5127,6000.0
2006-08-18 11:25:00,34.36,34.37,34.35,34.35,800.0,33.5127,33.5224,33.5029,33.5029,800.0
2006-08-18 11:30:00,34.37,34.37,34.35,34.35,1800.0,33.5224,33.5224,33.5029,33.5029,1800.0
2006-08-18 11:35:00,34.36,34.4,34.36,34.4,700.0,33.5127,33.5517,33.5127,33.5517,700.0
2006-08-18 11:40:00,34.37,34.4,34.37,34.38,800.0,33.5224,33.5517,33.5224,33.5322,800.0
2006-08-18 11:45:00,34.38,34.38,34.37,34.37,1400.0,33.5322,33.5322,33.5224,33.5224,1400.0
2006-08-18 11:50:00,34.39,34.39,34.36,34.39,800.0,33.542,33.542,33.5127,33.542,800.0
2006-08-18 11:55:00,34.4,34.42,34.39,34.42,1300.0,33.5517,33.5712,33.542,33.5712,1300.0
2006-08-18 12:00:00,34.43,34.44,34.43,34.44,1100.0,33.581,33.5907,33.581,33.5907,1100.0
2006-08-18 12:05:00,34.44,34.46,34.44,34.46,900.0,33.5907,33.6102,33.5907,33.6102,900.0
2006-08-18 12:10:00,34.46,34.48,34.44,34.48,45000.0,33.6102,33.6297,33.5907,33.6297,45000.0
2006-08-18 12:15:00,34.48,34.53,34.47,34.53,33300.0,33.6297,33.6785,33.62,33.6785,33300.0
2006-08-18 12:20:00,34.51,34.55,34.51,34.55,3400.0,33.659,33.698,33.659,33.698,3400.0
2006-08-18 12:25:00,34.54,34.56,34.54,34.56,800.0,33.6883,33.7078,33.6883,33.7078,800.0
2006-08-18 12:30:00,34.57,34.57,34.56,34.56,3200.0,33.7175,33.7175,33.7078,33.7078,3200.0
2006-08-18 12:35:00,34.55,34.55,34.53,34.54,2100.0,33.698,33.698,33.6785,33.6883,2100.0
2006-08-18 12:40:00,34.54,34.55,34.53,34.55,1700.0,33.6883,33.698,33.6785,33.698,1700.0
2006-08-18 12:45:00,34.55,34.55,34.55,34.55,400.0,33.698,33.698,33.698,33.698,400.0
2006-08-18 12:50:00,34.55,34.55,34.51,34.53,3600.0,33.698,33.698,33.659,33.6785,3600.0
2006-08-18 12:55:00,34.53,34.54,34.53,34.53,400.0,33.6785,33.6883,33.6785,33.6785,400.0
2006-08-18 13:00:00,34.54,34.54,34.53,34.54,1300.0,33.6883,33.6883,33.6785,33.6883,1300.0
2006-08-18 13:05:00,34.55,34.55,34.54,34.54,1800.0,33.698,33.698,33.6883,33.6883,1800.0
2006-08-18 13:10:00,34.55,34.56,34.54,34.55,4400.0,33.698,33.7078,33.6883,33.698,4400.0
2006-08-18 13:15:00,34.55,34.57,34.54,34.57,3500.0,33.698,33.7175,33.6883,33.7175,3500.0
2006-08-18 13:20:00,34.57,34.6,34.57,34.58,5600.0,33.7175,33.7468,33.7175,33.7273,5600.0
2006-08-18 13:25:00,34.58,34.6,34.55,34.55,36600.0,33.7273,33.7468,33.698,33.698,36600.0
2006-08-18 13:30:00,34.58,34.58,34.55,34.55,1500.0,33.7273,33.7273,33.698,33.698,1500.0
2006-08-18 13:35:00,34.55,34.55,34.53,34.55,2400.0,33.698,33.698,33.6785,33.698,2400.0
2006-08-18 13:40:00,34.55,34.59,34.55,34.58,2000.0,33.698,33.737,33.698,33.7273,2000.0
2006-08-18 13:45:00,34.58,34.58,34.57,34.57,2400.0,33.7273,33.7273,33.7175,33.7175,2400.0
2006-08-18 13:50:00,34.58,34.58,34.55,34.55,4900.0,33.7273,33.7273,33.698,33.698,4900.0
2006-08-18 13:55:00,34.55,34.55,34.52,34.52,2200.0,33.698,33.698,33.6687,33.6687,2200.0
2006-08-18 14:00:00,34.51,34.51,34.46,34.46,2100.0,33.659,33.659,33.6102,33.6102,2100.0
2006-08-18 14:05:00,34.45,34.45,34.43,34.45,1300.0,33.6005,33.6005,33.581,33.6005,1300.0
2006-08-18 14:10:00,34.47,34.47,34.44,34.44,2000.0,33.62,33.62,33.5907,33.5907,2000.0
2006-08-18 14:15:00,34.44,34.47,34.44,34.47,2300.0,33.5907,33.62,33.5907,33.62,2300.0
2006-08-18 14:20:00,34.49,34.51,34.48,34.51,2500.0,33.6395,33.659,33.6297,33.659,2500.0
2006-08-18 14:25:00,34.52,34.53,34.52,34.53,1800.0,33.6687,33.6785,33.6687,33.6785,1800.0
2006-08-18 14:30:00,34.53,34.58,34.53,34.58,4400.0,33.6785,33.7273,33.6785,33.7273,4400.0
2006-08-18 14:35:00,34.58,34.6,34.58,34.59,4800.0,33.7273,33.7468,33.7273,33.737,4800.0
2006-08-18 14:40:00,34.59,34.6,34.56,34.58,6000.0,33.737,33.7468,33.7078,33.7273,6000.0
2006-08-18 14:45:00,34.59,34.6,34.56,34.58,3200.0,33.737,33.7468,33.7078,33.7273,3200.0
2006-08-18 14:50:00,34.58,34.6,34.54,34.54,5700.0,33.7273,33.7468,33.6883,33.6883,5700.0
2006-08-18 14:55:00,34.57,34.6,34.55,34.57,4300.0,33.7175,33.7468,33.698,33.7175,4300.0
2006-08-18 15:00:00,34.58,34.6,34.57,34.58,4100.0,33.7273,33.7468,33.7175,33.7273,4100.0
2006-08-18 15:05:00,34.58,34.6,34.58,34.59,4000.0,33.7273,33.7468,33.7273,33.737,4000.0
2006-08-18 15:10:00,34.59,34.6,34.58,34.59,7800.0,33.737,33.7468,33.7273,33.737,7800.0
2006-08-18 15:15:00,34.6,34.6,34.58,34.6,6500.0,33.7468,33.7468,33.7273,33.7468,6500.0
2006-08-18 15:20:00,34.6,34.65,34.6,34.65,8000.0,33.7468,33.7955,33.7468,33.7955,8000.0
2006-08-18 15:25:00,34.64,34.68,34.63,34.68,11100.0,33.7858,33.8248,33.776,33.8248,11100.0
2006-08-18 15:30:00,34.68,34.72,34.68,34.72,18000.0,33.8248,33.8638,33.8248,33.8638,18000.0
2006-08-18 15:35:00,34.71,34.72,34.68,34.68,9000.0,33.8541,33.8638,33.8248,33.8248,9000.0
2006-08-18 15:40:00,34.68,34.69,34.67,34.68,25400.0,33.8248,33.8346,33.815,33.8248,25400.0
2006-08-18 15:45:00,34.69,34.76,34.68,34.76,8700.0,33.8346,33.9028,33.8248,33.9028,8700.0
2006-08-18 15:50:00,34.76,34.76,34.71,34.73,21700.0,33.9028,33.9028,33.8541,33.8736,21700.0
2006-08-18 15:55:00,34.73,34.73,34.69,34.7,21000.0,33.8736,33.8736,33.8346,33.8443,21000.0
2006-08-21 09:30:00,34.5,34.55,34.42,34.45,16700.0,33.6492,33.698,33.5712,33.6005,16700.0
2006-08-21 09:35:00,34.48,34.49,34.39,34.42,1400.0,33.6297,33.6395,33.542,33.5712,1400.0
2006-08-21 09:40:00,34.31,34.32,34.22,34.24,3300.0,33.4639,33.4737,33.3761,33.3957,3300.0
2006-08-21 09:45:00,34.26,34.26,34.23,34.25,2700.0,33.4152,33.4152,33.3859,33.4054,2700.0
2006-08-21 09:50:00,34.23,34.23,34.19,34.19,2600.0,33.3859,33.3859,33.3469,33.3469,2600.0
2006-08-21 09:55:00,34.15,34.26,34.15,34.2,2000.0,33.3079,33.4152,33.3079,33.3566,2000.0
2006-08-21 10:00:00,34.2,34.21,34.18,34.18,1500.0,33.3566,33.3664,33.3371,33.3371,1500.0
2006-08-21 10:05:00,34.22,34.25,34.22,34.24,1600.0,33.3761,33.4054,33.3761,33.3957,1600.0
2006-08-21 10:10:00,34.25,34.25,34.16,34.2,3800.0,33.4054,33.4054,33.3176,33.3566,3800.0
2006-08-21 10:15:00,34.24,34.25,34.23,34.25,1300.0,33.3957,33.4054,33.3859,33.4054,1300.0
2006-08-21 10:20:00,34.27,34.29,34.24,34.24,7100.0,33.4249,33.4444,33.3957,33.3957,7100.0
2006-08-21 10:25:00,34.25,34.3,34.25,34.27,6000.0,33.4054,33.4542,33.4054,33.4249,6000.0
2006-08-21 10:30:00,34.25,34.26,34.24,34.25,7200.0,33.4054,33.4152,33.3957,33.4054,7200.0
2006-08-21 10:35:00,34.24,34.26,34.24,34.26,4100.0,33.3957,33.4152,33.3957,33.4152,4100.0
2006-08-21 10:40:00,34.26,34.28,34.25,34.28,2800.0,33.4152,33.4347,33.4054,33.4347,2800.0
2006-08-21 10:45:00,34.28,34.28,34.24,34.25,4200.0,33.4347,33.4347,33.3957,33.4054,4200.0
2006-08-21 10:50:00,34.25,34.26,34.21,34.21,3200.0,33.4054,33.4152,33.3664,33.3664,3200.0
2006-08-21 10:55:00,34.21,34.25,34.21,34.25,2000.0,33.3664,33.4054,33.3664,33.4054,2000.0
2006-08-21 11:00:00,34.23,34.23,34.21,34.21,3100.0,33.3859,33.3859,33.3664,33.3664,3100.0
2006-08-21 11:05:00,34.21,34.22,34.2,34.2,5000.0,33.3664,33.3761,33.3566,33.3566,5000.0
2006-08-21 11:10:00,34.2,34.2,34.17,34.17,3400.0,33.3566,33.3566,33.3274,33.3274,3400.0
2006-08-21 11:15:00,34.2,34.21,34.2,34.21,3100.0,33.3566,33.3664,33.3566,33.3664,3100.0
2006-08-21 11:20:00,34.21,34.22,34.19,34.2,2800.0,33.3664,33.3761,33.3469,33.3566,2800.0
2006-08-21 11:25:00,34.2,34.2,34.18,34.18,2300.0,33.3566,33.3566,33.3371,33.3371,2300.0
2006-08-21 11:30:00,34.18,34.2,34.18,34.18,1400.0,33.3371,33.3566,33.3371,33.3371,1400.0
2006-08-21 11:35:00,34.18,34.19,34.17,34.17,4800.0,33.3371,33.3469,33.3274,33.3274,4800.0
2006-08-21 11:40:00,34.17,34.2,34.17,34.17,5700.0,33.3274,33.3566,33.3274,33.3274,5700.0
2006-08-21 11:45:00,34.15,34.15,34.09,34.09,2200.0,33.3079,33.3079,33.2494,33.2494,2200.0
2006-08-21 11:50:00,34.1,34.15,34.1,34.15,1800.0,33.2591,33.3079,33.2591,33.3079,1800.0
2006-08-21 11:55:00,34.15,34.15,34.08,34.09,2800.0,33.3079,33.3079,33.2396,33.2494,2800.0
2006-08-21 12:00:00,34.1,34.1,34.08,34.08,4500.0,33.2591,33.2591,33.2396,33.2396,4500.0
2006-08-21 12:05:00,34.08,34.11,34.08,34.11,3800.0,33.2396,33.2689,33.2396,33.2689,3800.0
2006-08-21 12:10:00,34.1,34.11,34.08,34.08,2000.0,33.2591,33.2689,33.2396,33.2396,2000.0
2006-08-21 12:15:00,34.1,34.14,34.09,34.14,27900.0,33.2591,33.2981,33.2494,33.2981,27900.0
2006-08-21 12:20:00,34.11,34.14,34.11,34.14,1400.0,33.2689,33.2981,33.2689,33.2981,1400.0
2006-08-21 12:25:00,34.11,34.12,34.1,34.1,1200.0,33.2689,33.2786,33.2591,33.2591,1200.0
2006-08-21 12:30:00,34.1,34.11,34.1,34.11,1300.0,33.2591,33.2689,33.2591,33.2689,1300.0
2006-08-21 12:35:00,34.1,34.1,34.08,34.1,3000.0,33.2591,33.2591,33.2396,33.2591,3000.0
2006-08-21 12:40:00,34.1,34.1,34.08,34.1,3000.0,33.2591,33.2591,33.2396,33.2591,3000.0
2006-08-21 12:45:00,34.1,34.11,34.1,34.11,1100.0,33.2591,33.2689,33.2591,33.2689,1100.0
2006-08-21 12:50:00,34.12,34.12,34.11,34.12,1600.0,33.2786,33.2786,33.2689,33.2786,1600.0
2006-08-21 12:55:00,34.13,34.13,34.09,34.1,3500.0,33.2884,33.2884,33.2494,33.2591,3500.0
2006-08-21 13:00:00,34.08,34.08,34.08,34.08,2200.0,33.2396,33.2396,33.2396,33.2396,2200.0
2006-08-21 13:05:00,34.08,34.11,34.08,34.11,2200.0,33.2396,33.2689,33.2396,33.2689,2200.0
2006-08-21 13:10:00,34.08,34.09,34.08,34.08,1000.0,33.2396,33.2494,33.2396,33.2396,1000.0
2006-08-21 13:15:00,34.06,34.06,34.01,34.03,2200.0,33.2201,33.2201,33.1713,33.1908,2200.0
2006-08-21 13:20:00,34.02,34.02,34.0,34.0,1200.0,33.1811,33.1811,33.1616,33.1616,1200.0
2006-08-21 13:25:00,34.0,34.0,33.98,34.0,2600.0,33.1616,33.1616,33.1421,33.1616,2600.0
2006-08-21 13:30:00,34.0,34.01,33.99,34.01,1600.0,33.1616,33.1713,33.1518,33.1713,1600.0
2006-08-21 13:35:00,34.02,34.02,33.99,34.01,800.0,33.1811,33.1811,33.1518,33.1713,800.0
2006-08-21 13:40:00,34.0,34.02,33.99,34.02,4900.0,33.1616,33.1811,33.1518,33.1811,4900.0
2006-08-21 13:45:00,34.03,34.03,34.02,34.03,3400.0,33.1908,33.1908,33.1811,33.1908,3400.0
2006-08-21 13:50:00,34.03,34.05,34.03,34.04,800.0,33.1908,33.2103,33.1908,33.2006,800.0
2006-08-21 13:55:00,34.05,34.05,34.04,34.04,3900.0,33.2103,33.2103,33.2006,33.2006,3900.0
2006-08-21 14:00:00,34.04,34.06,34.03,34.04,3100.0,33.2006,33.2201,33.1908,33.2006,3100.0
2006-08-21 14:05:00,34.04,34.05,34.03,34.03,3900.0,33.2006,33.2103,33.1908,33.1908,3900.0
2006-08-21 14:10:00,34.02,34.03,33.99,33.99,3100.0,33.1811,33.1908,33.1518,33.1518,3100.0
2006-08-21 14:15:00,33.99,33.99,33.99,33.99,1200.0,33.1518,33.1518,33.1518,33.1518,1200.0
2006-08-21 14:20:00,33.97,33.97,33.96,33.97,3000.0,33.1323,33.1323,33.1226,33.1323,3000.0
2006-08-21 14:25:00,33.95,33.97,33.95,33.96,1800.0,33.1128,33.1323,33.1128,33.1226,1800.0
2006-08-21 14:30:00,33.97,33.97,33.95,33.97,1000.0,33.1323,33.1323,33.1128,33.1323,1000.0
2006-08-21 14:35:00,33.97,33.98,33.97,33.98,2400.0,33.1323,33.1421,33.1323,33.1421,2400.0
2006-08-21 14:40:00,33.96,33.97,33.9,33.9,2100.0,33.1226,33.1323,33.064,33.064,2100.0
2006-08-21 14:45:00,33.91,33.95,33.9,33.95,3000.0,33.0738,33.1128,33.064,33.1128,3000.0
2006-08-21 14:50:00,33.95,33.95,33.92,33.94,1600.0,33.1128,33.1128,33.0835,33.1031,1600.0
2006-08-21 14:55:00,33.94,33.96,33.93,33.96,1900.0,33.1031,33.1226,33.0933,33.1226,1900.0
2006-08-21 15:00:00,33.98,33.98,33.97,33.97,2100.0,33.1421,33.1421,33.1323,33.1323,2100.0
2006-08-21 15:05:00,33.97,33.97,33.93,33.97,6000.0,33.1323,33.1323,33.0933,33.1323,6000.0
2006-08-21 15:10:00,33.96,34.01,33.96,34.0,1900.0,33.1226,33.1713,33.1226,33.1616,1900.0
2006-08-21 15:15:00,34.0,34.0,33.98,33.99,3100.0,33.1616,33.1616,33.1421,33.1518,3100.0
2006-08-21 15:20:00,33.99,34.03,33.97,34.03,4600.0,33.1518,33.1908,33.1323,33.1908,4600.0
2006-08-21 15:25:00,34.05,34.05,34.03,34.03,3000.0,33.2103,33.2103,33.1908,33.1908,3000.0
2006-08-21 15:30:00,34.03,34.06,34.02,34.05,9400.0,33.1908,33.2201,33.1811,33.2103,9400.0
2006-08-21 15:35:00,34.05,34.07,34.03,34.07,5100.0,33.2103,33.2298,33.1908,33.2298,5100.0
2006-08-21 15:40:00,34.08,34.08,34.0,34.05,10900.0,33.2396,33.2396,33.1616,33.2103,10900.0
2006-08-21 15:45:00,34.05,34.06,34.02,34.05,6700.0,33.2103,33.2201,33.1811,33.2103,6700.0
2006-08-21 15:50:00,34.06,34.06,34.01,34.04,6400.0,33.2201,33.2201,33.1713,33.2006,6400.0
2006-08-21 15:55:00,34.02,34.04,34.0,34.01,10300.0,33.1811,33.2006,33.1616,33.1713,10300.0
2006-08-22 09:30:00,34.0,34.02,33.99,33.99,2100.0,33.1616,33.1811,33.1518,33.1518,2100.0
2006-08-22 09:35:00,34.01,34.23,34.01,34.23,1700.0,33.1713,33.3859,33.1713,33.3859,1700.0
2006-08-22 09:40:00,34.27,34.3,34.25,34.27,7300.0,33.4249,33.4542,33.4054,33.4249,7300.0
2006-08-22 09:45:00,34.28,34.3,34.22,34.22,7300.0,33.4347,33.4542,33.3761,33.3761,7300.0
2006-08-22 09:50:00,34.24,34.27,34.21,34.25,4800.0,33.3957,33.4249,33.3664,33.4054,4800.0
2006-08-22 09:55:00,34.25,34.27,34.25,34.27,2700.0,33.4054,33.4249,33.4054,33.4249,2700.0
2006-08-22 10:00:00,34.26,34.27,34.18,34.23,6800.0,33.4152,33.4249,33.3371,33.3859,6800.0
2006-08-22 10:05:00,34.23,34.23,34.15,34.22,4600.0,33.3859,33.3859,33.3079,33.3761,4600.0
2006-08-22 10:10:00,34.22,34.22,34.17,34.18,2300.0,33.3761,33.3761,33.3274,33.3371,2300.0
2006-08-22 10:15:00,34.19,34.23,34.17,34.23,5800.0,33.3469,33.3859,33.3274,33.3859,5800.0
2006-08-22 10:20:00,34.23,34.3,34.23,34.25,8100.0,33.3859,33.4542,33.3859,33.4054,8100.0
2006-08-22 10:25:00,34.25,34.25,34.18,34.21,47400.0,33.4054,33.4054,33.3371,33.3664,47400.0
2006-08-22 10:30:00,34.21,34.25,34.2,34.24,3500.0,33.3664,33.4054,33.3566,33.3957,3500.0
2006-08-22 10:35:00,34.24,34.24,34.2,34.23,500.0,33.3957,33.3957,33.3566,33.3859,500.0
2006-08-22 10:40:00,34.23,34.25,34.22,34.25,8100.0,33.3859,33.4054,33.3761,33.4054,8100.0
2006-08-22 10:45:00,34.25,34.25,34.23,34.23,1600.0,33.4054,33.4054,33.3859,33.3859,1600.0
2006-08-22 10:50:00,34.25,34.25,34.24,34.25,900.0,33.4054,33.4054,33.3957,33.4054,900.0
2006-08-22 10:55:00,34.25,34.25,34.23,34.24,1900.0,33.4054,33.4054,33.3859,33.3957,1900.0
2006-08-22 11:00:00,34.25,34.32,34.21,34.26,65400.0,33.4054,33.4737,33.3664,33.4152,65400.0
2006-08-22 11:05:00,34.27,34.3,34.23,34.26,47700.0,33.4249,33.4542,33.3859,33.4152,47700.0
2006-08-22 11:10:00,34.28,34.32,34.23,34.29,48900.0,33.4347,33.4737,33.3859,33.4444,48900.0
2006-08-22 11:15:00,34.25,34.27,34.25,34.26,2100.0,33.4054,33.4249,33.4054,33.4152,2100.0
2006-08-22 11:20:00,34.28,34.28,34.25,34.26,20800.0,33.4347,33.4347,33.4054,33.4152,20800.0
2006-08-22 11:25:00,34.26,34.28,34.25,34.28,2700.0,33.4152,33.4347,33.4054,33.4347,2700.0
2006-08-22 11:30:00,34.28,34.34,34.28,34.33,5800.0,33.4347,33.4932,33.4347,33.4834,5800.0
2006-08-22 11:35:00,34.31,34.31,34.29,34.3,5100.0,33.4639,33.4639,33.4444,33.4542,5100.0
2006-08-22 11:40:00,34.3,34.3,34.29,34.29,1200.0,33.4542,33.4542,33.4444,33.4444,1200.0
2006-08-22 11:45:00,34.3,34.35,34.28,34.35,44000.0,33.4542,33.5029,33.4347,33.5029,44000.0
2006-08-22 11:50:00,34.35,34.36,34.31,34.33,26400.0,33.5029,33.5127,33.4639,33.4834,26400.0
2006-08-22 11:55:00,34.3,34.3,34.28,34.28,700.0,33.4542,33.4542,33.4347,33.4347,700.0
2006-08-22 12:00:00,34.28,34.36,34.26,34.33,31100.0,33.4347,33.5127,33.4152,33.4834,31100.0
2006-08-22 12:05:00,34.3,34.3,34.3,34.3,16000.0,33.4542,33.4542,33.4542,33.4542,16000.0
2006-08-22 12:10:00,34.3,34.31,34.29,34.31,1200.0,33.4542,33.4639,33.4444,33.4639,1200.0
2006-08-22 12:15:00,34.31,34.34,34.27,34.34,43300.0,33.4639,33.4932,33.4249,33.4932,43300.0
2006-08-22 12:20:00,34.34,34.34,34.31,34.34,800.0,33.4932,33.4932,33.4639,33.4932,800.0
2006-08-22 12:25:00,34.31,34.33,34.31,34.31,8400.0,33.4639,33.4834,33.4639,33.4639,8400.0
2006-08-22 12:30:00,34.31,34.31,34.29,34.3,5400.0,33.4639,33.4639,33.4444,33.4542,5400.0
2006-08-22 12:35:00,34.3,34.34,34.28,34.3,75000.0,33.4542,33.4932,33.4347,33.4542,75000.0
2006-08-22 12:40:00,34.3,34.32,34.27,34.31,41400.0,33.4542,33.4737,33.4249,33.4639,41400.0
2006-08-22 12:45:00,34.32,34.35,34.31,34.34,12200.0,33.4737,33.5029,33.4639,33.4932,12200.0
2006-08-22 12:50:00,34.32,34.35,34.32,34.35,4400.0,33.4737,33.5029,33.4737,33.5029,4400.0
2006-08-22 12:55:00,34.36,34.4,34.35,34.4,5900.0,33.5127,33.5517,33.5029,33.5517,5900.0
2006-08-22 13:00:00,34.38,34.38,34.33,34.35,3100.0,33.5322,33.5322,33.4834,33.5029,3100.0
2006-08-22 13:05:00,34.34,34.34,34.26,34.3,6500.0,33.4932,33.4932,33.4152,33.4542,6500.0
2006-08-22 13:10:00,34.26,34.3,34.26,34.29,2900.0,33.4152,33.4542,33.4152,33.4444,2900.0
2006-08-22 13:15:00,34.3,34.3,34.27,34.27,2500.0,33.4542,33.4542,33.4249,33.4249,2500.0
2006-08-22 13:20:00,34.26,34.26,34.16,34.16,5100.0,33.4152,33.4152,33.3176,33.3176,5100.0
2006-08-22 13:25:00,34.18,34.2,34.16,34.19,3700.0,33.3371,33.3566,33.3176,33.3469,3700.0
2006-08-22 13:30:00,34.17,34.19,34.16,34.16,2700.0,33.3274,33.3469,33.3176,33.3176,2700.0
2006-08-22 13:35:00,34.15,34.16,34.14,34.14,2900.0,33.3079,33.3176,33.2981,33.2981,2900.0
2006-08-22 13:40:00,34.14,34.15,34.08,34.08,3700.0,33.2981,33.3079,33.2396,33.2396,3700.0
2006-08-22 13:45:00,34.08,34.15,34.08,34.15,6100.0,33.2396,33.3079,33.2396,33.3079,6100.0
2006-08-22 13:50:00,34.14,34.16,34.12,34.16,1900.0,33.2981,33.3176,33.2786,33.3176,1900.0
2006-08-22 13:55:00,34.16,34.18,34.16,34.18,1000.0,33.3176,33.3371,33.3176,33.3371,1000.0
2006-08-22 14:00:00,34.19,34.2,34.16,34.2,5100.0,33.3469,33.3566,33.3176,33.3566,5100.0
2006-08-22 14:05:00,34.18,34.19,34.14,34.15,3300.0,33.3371,33.3469,33.2981,33.3079,3300.0
2006-08-22 14:10:00,34.14,34.15,34.11,34.11,3400.0,33.2981,33.3079,33.2689,33.2689,3400.0
2006-08-22 14:15:00,34.11,34.17,34.11,34.17,3500.0,33.2689,33.3274,33.2689,33.3274,3500.0
2006-08-22 14:20:00,34.18,34.18,34.15,34.18,3600.0,33.3371,33.3371,33.3079,33.3371,3600.0
2006-08-22 14:25:00,34.17,34.2,34.16,34.17,3400.0,33.3274,33.3566,33.3176,33.3274,3400.0
2006-08-22 14:30:00,34.19,34.2,34.19,34.19,3400.0,33.3469,33.3566,33.3469,33.3469,3400.0
2006-08-22 14:35:00,34.18,34.19,34.16,34.19,6100.0,33.3371,33.3469,33.3176,33.3469,6100.0
2006-08-22 14:40:00,34.17,34.2,34.17,34.2,6700.0,33.3274,33.3566,33.3274,33.3566,6700.0
2006-08-22 14:45:00,34.2,34.2,34.17,34.18,2600.0,33.3566,33.3566,33.3274,33.3371,2600.0
2006-08-22 14:50:00,34.18,34.2,34.18,34.2,2100.0,33.3371,33.3566,33.3371,33.3566,2100.0
2006-08-22 14:55:00,34.21,34.26,34.21,34.24,14000.0,33.3664,33.4152,33.3664,33.3957,14000.0
2006-08-22 15:00:00,34.23,34.26,34.23,34.25,10200.0,33.3859,33.4152,33.3859,33.4054,10200.0
2006-08-22 15:05:00,34.26,34.26,34.21,34.23,6500.0,33.4152,33.4152,33.3664,33.3859,6500.0
2006-08-22 15:10:00,34.23,34.23,34.19,34.22,4600.0,33.3859,33.3859,33.3469,33.3761,4600.0
2006-08-22 15:15:00,34.21,34.21,34.18,34.2,7700.0,33.3664,33.3664,33.3371,33.3566,7700.0
2006-08-22 15:20:00,34.2,34.22,34.16,34.18,7800.0,33.3566,33.3761,33.3176,33.3371,7800.0
2006-08-22 15:25:00,34.2,34.23,34.19,34.19,4300.0,33.3566,33.3859,33.3469,33.3469,4300.0
2006-08-22 15:30:00,34.19,34.21,34.19,34.19,4000.0,33.3469,33.3664,33.3469,33.3469,4000.0
2006-08-22 15:35:00,34.19,34.2,34.19,34.2,4300.0,33.3469,33.3566,33.3469,33.3566,4300.0
2006-08-22 15:40:00,34.2,34.2,34.16,34.19,5200.0,33.3566,33.3566,33.3176,33.3469,5200.0
2006-08-22 15:45:00,34.19,34.21,34.18,34.2,3400.0,33.3469,33.3664,33.3371,33.3566,3400.0
2006-08-22 15:50:00,34.19,34.25,34.17,34.22,12600.0,33.3469,33.4054,33.3274,33.3761,12600.0
2006-08-22 15:55:00,34.21,34.24,34.18,34.19,7500.0,33.3664,33.3957,33.3371,33.3469,7500.0
2006-08-23 09:30:00,34.08,34.1,34.07,34.09,77400.0,33.2396,33.2591,33.2298,33.2494,77400.0
2006-08-23 09:35:00,34.08,34.18,34.07,34.18,2200.0,33.2396,33.3371,33.2298,33.3371,2200.0
2006-08-23 09:40:00,34.2,34.22,34.17,34.22,31300.0,33.3566,33.3761,33.3274,33.3761,31300.0
2006-08-23 09:45:00,34.23,34.32,34.23,34.32,4100.0,33.3859,33.4737,33.3859,33.4737,4100.0
2006-08-23 09:50:00,34.34,34.34,34.22,34.29,3000.0,33.4932,33.4932,33.3761,33.4444,3000.0
2006-08-23 09:55:00,34.3,34.32,34.19,34.21,3800.0,33.4542,33.4737,33.3469,33.3664,3800.0
2006-08-23 10:00:00,34.22,34.22,34.19,34.2,2100.0,33.3761,33.3761,33.3469,33.3566,2100.0
2006-08-23 10:05:00,34.21,34.22,34.17,34.17,5200.0,33.3664,33.3761,33.3274,33.3274,5200.0
2006-08-23 10:10:00,34.18,34.18,34.13,34.15,9200.0,33.3371,33.3371,33.2884,33.3079,9200.0
2006-08-23 10:15:00,34.15,34.15,34.06,34.08,3100.0,33.3079,33.3079,33.2201,33.2396,3100.0
2006-08-23 10:20:00,34.12,34.15,34.12,34.15,4400.0,33.2786,33.3079,33.2786,33.3079,4400.0
2006-08-23 10:25:00,34.14,34.2,34.11,34.2,5500.0,33.2981,33.3566,33.2689,33.3566,5500.0
2006-08-23 10:30:00,34.19,34.25,34.17,34.25,5100.0,33.3469,33.4054,33.3274,33.4054,5100.0
2006-08-23 10:35:00,34.25,34.25,34.22,34.24,1300.0,33.4054,33.4054,33.3761,33.3957,1300.0
2006-08-23 10:40:00,34.25,34.27,34.21,34.22,3300.0,33.4054,33.4249,33.3664,33.3761,3300.0
2006-08-23 10:45:00,34.22,34.23,34.13,34.13,6000.0,33.3761,33.3859,33.2884,33.2884,6000.0
2006-08-23 10:50:00,34.16,34.18,34.14,34.15,2900.0,33.3176,33.3371,33.2981,33.3079,2900.0
2006-08-23 10:55:00,34.14,34.14,34.11,34.13,4300.0,33.2981,33.2981,33.2689,33.2884,4300.0
2006-08-23 11:00:00,34.15,34.17,34.12,34.15,2400.0,33.3079,33.3274,33.2786,33.3079,2400.0
2006-08-23 11:05:00,34.15,34.24,34.15,34.16,19900.0,33.3079,33.3957,33.3079,33.3176,19900.0
2006-08-23 11:10:00,34.15,34.16,34.09,34.09,4700.0,33.3079,33.3176,33.2494,33.2494,4700.0
2006-08-23 11:15:00,34.09,34.1,34.03,34.03,5200.0,33.2494,33.2591,33.1908,33.1908,5200.0
2006-08-23 11:20:00,34.04,34.06,34.03,34.06,2700.0,33.2006,33.2201,33.1908,33.2201,2700.0
2006-08-23 11:25:00,34.07,34.07,34.03,34.06,1900.0,33.2298,33.2298,33.1908,33.2201,1900.0
2006-08-23 11:30:00,34.06,34.06,34.03,34.03,700.0,33.2201,33.2201,33.1908,33.1908,700.0
2006-08-23 11:35:00,34.03,34.05,34.03,34.05,2200.0,33.1908,33.2103,33.1908,33.2103,2200.0
2006-08-23 11:40:00,34.07,34.12,34.07,34.11,5600.0,33.2298,33.2786,33.2298,33.2689,5600.0
2006-08-23 11:45:00,34.13,34.15,34.12,34.14,4400.0,33.2884,33.3079,33.2786,33.2981,4400.0
2006-08-23 11:50:00,34.14,34.15,34.14,34.15,5800.0,33.2981,33.3079,33.2981,33.3079,5800.0
2006-08-23 11:55:00,34.14,34.14,34.1,34.11,1100.0,33.2981,33.2981,33.2591,33.2689,1100.0
2006-08-23 12:00:00,34.12,34.15,34.1,34.15,3700.0,33.2786,33.3079,33.2591,33.3079,3700.0
2006-08-23 12:05:00,34.14,34.15,34.14,34.15,1000.0,33.2981,33.3079,33.2981,33.3079,1000.0
2006-08-23 12:10:00,34.14,34.15,34.13,34.15,4600.0,33.2981,33.3079,33.2884,33.3079,4600.0
2006-08-23 12:15:00,34.15,34.16,34.14,34.15,900.0,33.3079,33.3176,33.2981,33.3079,900.0
2006-08-23 12:20:00,34.14,34.16,34.12,34.14,8100.0,33.2981,33.3176,33.2786,33.2981,8100.0
2006-08-23 12:25:00,34.15,34.17,34.15,34.17,1100.0,33.3079,33.3274,33.3079,33.3274,1100.0
2006-08-23 12:30:00,34.16,34.17,34.15,34.15,2100.0,33.3176,33.3274,33.3079,33.3079,2100.0
2006-08-23 12:35:00,34.16,34.19,34.16,34.16,5400.0,33.3176,33.3469,33.3176,33.3176,5400.0
2006-08-23 12:40:00,34.16,34.23,34.16,34.23,5700.0,33.3176,33.3859,33.3176,33.3859,5700.0
2006-08-23 12:45:00,34.24,34.25,34.22,34.24,2700.0,33.3957,33.4054,33.3761,33.3957,2700.0
2006-08-23 12:50:00,34.25,34.4,34.25,34.35,33300.0,33.4054,33.5517,33.4054,33.5029,33300.0
2006-08-23 12:55:00,34.34,34.35,34.32,34.33,5300.0,33.4932,33.5029,33.4737,33.4834,5300.0
2006-08-23 13:00:00,34.32,34.33,34.27,34.27,4800.0,33.4737,33.4834,33.4249,33.4249,4800.0
2006-08-23 13:05:00,34.28,34.28,34.26,34.27,3000.0,33.4347,33.4347,33.4152,33.4249,3000.0
2006-08-23 13:10:00,34.27,34.27,34.23,34.23,900.0,33.4249,33.4249,33.3859,33.3859,900.0
2006-08-23 13:15:00,34.2,34.23,34.2,34.23,2000.0,33.3566,33.3859,33.3566,33.3859,2000.0
2006-08-23 13:20:00,34.21,34.22,34.21,34.22,900.0,33.3664,33.3761,33.3664,33.3761,900.0
2006-08-23 13:25:00,34.22,34.22,34.19,34.2,1500.0,33.3761,33.3761,33.3469,33.3566,1500.0
2006-08-23 13:30:00,34.19,34.22,34.16,34.2,3900.0,33.3469,33.3761,33.3176,33.3566,3900.0
2006-08-23 13:35:00,34.21,34.21,34.2,34.21,4400.0,33.3664,33.3664,33.3566,33.3664,4400.0
2006-08-23 13:40:00,34.2,34.21,34.16,34.2,24100.0,33.3566,33.3664,33.3176,33.3566,24100.0
2006-08-23 13:45:00,34.18,34.23,34.18,34.2,22100.0,33.3371,33.3859,33.3371,33.3566,22100.0
2006-08-23 13:50:00,34.2,34.21,34.19,34.21,3600.0,33.3566,33.3664,33.3469,33.3664,3600.0
2006-08-23 13:55:00,34.2,34.21,34.19,34.2,2500.0,33.3566,33.3664,33.3469,33.3566,2500.0
2006-08-23 14:00:00,34.2,34.21,34.19,34.2,8800.0,33.3566,33.3664,33.3469,33.3566,8800.0
2006-08-23 14:05:00,34.2,34.21,34.19,34.19,3600.0,33.3566,33.3664,33.3469,33.3469,3600.0
2006-08-23 14:10:00,34.2,34.21,34.19,34.2,600.0,33.3566,33.3664,33.3469,33.3566,600.0
2006-08-23 14:15:00,34.2,34.22,34.19,34.22,11000.0,33.3566,33.3761,33.3469,33.3761,11000.0
2006-08-23 14:20:00,34.22,34.23,34.21,34.21,8000.0,33.3761,33.3859,33.3664,33.3664,8000.0
2006-08-23 14:25:00,34.2,34.22,34.19,34.19,2100.0,33.3566,33.3761,33.3469,33.3469,2100.0
2006-08-23 14:30:00,34.19,34.22,34.19,34.22,3200.0,33.3469,33.3761,33.3469,33.3761,3200.0
2006-08-23 14:35:00,34.22,34.24,34.2,34.2,2100.0,33.3761,33.3957,33.3566,33.3566,2100.0
2006-08-23 14:40:00,34.21,34.22,34.19,34.19,5300.0,33.3664,33.3761,33.3469,33.3469,5300.0
2006-08-23 14:45:00,34.19,34.2,34.16,34.17,4100.0,33.3469,33.3566,33.3176,33.3274,4100.0
2006-08-23 14:50:00,34.18,34.2,34.18,34.18,1700.0,33.3371,33.3566,33.3371,33.3371,1700.0
2006-08-23 14:55:00,34.19,34.2,34.12,34.2,9000.0,33.3469,33.3566,33.2786,33.3566,9000.0
2006-08-23 15:00:00,34.2,34.2,34.18,34.2,4700.0,33.3566,33.3566,33.3371,33.3566,4700.0
2006-08-23 15:05:00,34.2,34.22,34.2,34.22,3200.0,33.3566,33.3761,33.3566,33.3761,3200.0
2006-08-23 15:10:00,34.19,34.22,34.16,34.2,23600.0,33.3469,33.3761,33.3176,33.3566,23600.0
2006-08-23 15:15:00,34.21,34.24,34.2,34.24,5200.0,33.3664,33.3957,33.3566,33.3957,5200.0
2006-08-23 15:20:00,34.24,34.24,34.21,34.21,2600.0,33.3957,33.3957,33.3664,33.3664,2600.0
2006-08-23 15:25:00,34.21,34.26,34.21,34.25,175500.0,33.3664,33.4152,33.3664,33.4054,175500.0
2006-08-23 15:30:00,34.27,34.27,34.25,34.26,3200.0,33.4249,33.4249,33.4054,33.4152,3200.0
2006-08-23 15:35:00,34.28,34.28,34.22,34.23,14100.0,33.4347,33.4347,33.3761,33.3859,14100.0
2006-08-23 15:40:00,34.22,34.29,34.22,34.29,14000.0,33.3761,33.4444,33.3761,33.4444,14000.0
2006-08-23 15:45:00,34.29,34.38,34.29,34.35,9300.0,33.4444,33.5322,33.4444,33.5029,9300.0
2006-08-23 15:50:00,34.36,34.42,34.35,34.35,7400.0,33.5127,33.5712,33.5029,33.5029,7400.0
2006-08-23 15:55:00,34.32,34.34,34.29,34.33,9400.0,33.4737,33.4932,33.4444,33.4834,9400.0
2006-08-24 09:30:00,34.4,34.61,34.4,34.61,10100.0,33.5517,33.7565,33.5517,33.7565,10100.0
2006-08-24 09:35:00,34.61,34.61,34.5,34.5,4800.0,33.7565,33.7565,33.6492,33.6492,4800.0
2006-08-24 09:40:00,34.45,34.45,34.35,34.35,6000.0,33.6005,33.6005,33.5029,33.5029,6000.0
2006-08-24 09:45:00,34.35,34.39,34.35,34.39,7900.0,33.5029,33.542,33.5029,33.542,7900.0
2006-08-24 09:50:00,34.37,34.39,34.35,34.39,2200.0,33.5224,33.542,33.5029,33.542,2200.0
2006-08-24 09:55:00,34.39,34.4,34.33,34.37,4500.0,33.542,33.5517,33.4834,33.5224,4500.0
2006-08-24 10:00:00,34.37,34.37,34.27,34.3,6100.0,33.5224,33.5224,33.4249,33.4542,6100.0
2006-08-24 10:05:00,34.25,34.25,34.15,34.18,7300.0,33.4054,33.4054,33.3079,33.3371,7300.0
2006-08-24 10:10:00,34.18,34.19,34.11,34.11,9500.0,33.3371,33.3469,33.2689,33.2689,9500.0
2006-08-24 10:15:00,34.1,34.11,34.05,34.1,7900.0,33.2591,33.2689,33.2103,33.2591,7900.0
2006-08-24 10:20:00,34.1,34.1,34.0,34.0,2700.0,33.2591,33.2591,33.1616,33.1616,2700.0
2006-08-24 10:25:00,33.97,33.99,33.96,33.96,3500.0,33.1323,33.1518,33.1226,33.1226,3500.0
2006-08-24 10:30:00,33.96,33.96,33.9,33.92,3400.0,33.1226,33.1226,33.064,33.0835,3400.0
2006-08-24 10:35:00,33.93,33.93,33.9,33.9,6700.0,33.0933,33.0933,33.064,33.064,6700.0
2006-08-24 10:40:00,33.9,33.92,33.88,33.89,7300.0,33.064,33.0835,33.0445,33.0543,7300.0
2006-08-24 10:45:00,33.92,33.98,33.92,33.98,3700.0,33.0835,33.1421,33.0835,33.1421,3700.0
2006-08-24 10:50:00,33.98,34.0,33.97,34.0,2500.0,33.1421,33.1616,33.1323,33.1616,2500.0
2006-08-24 10:55:00,34.0,34.0,33.98,34.0,1500.0,33.1616,33.1616,33.1421,33.1616,1500.0
2006-08-24 11:00:00,33.98,33.98,33.86,33.86,8600.0,33.1421,33.1421,33.025,33.025,8600.0
2006-08-24 11:05:00,33.9,33.91,33.87,33.91,4600.0,33.064,33.0738,33.0348,33.0738,4600.0
2006-08-24 11:10:00,33.91,33.92,33.88,33.89,21500.0,33.0738,33.0835,33.0445,33.0543,21500.0
2006-08-24 11:15:00,33.87,33.89,33.82,33.83,3400.0,33.0348,33.0543,32.986,32.9958,3400.0
2006-08-24 11:20:00,33.83,33.84,33.76,33.78,6600.0,32.9958,33.0055,32.9275,32.947,6600.0
2006-08-24 11:25:00,33.78,33.8,33.75,33.8,8000.0,32.947,32.9665,32.9177,32.9665,8000.0
2006-08-24 11:30:00,33.8,33.8,33.74,33.75,3800.0,32.9665,32.9665,32.908,32.9177,3800.0
2006-08-24 11:35:00,33.75,33.75,33.71,33.73,14000.0,32.9177,32.9177,32.8787,32.8982,14000.0
2006-08-24 11:40:00,33.73,33.73,33.69,33.73,8400.0,32.8982,32.8982,32.8592,32.8982,8400.0
2006-08-24 11:45:00,33.72,33.72,33.62,33.64,3600.0,32.8885,32.8885,32.7909,32.8104,3600.0
2006-08-24 11:50:00,33.64,33.69,33.64,33.69,3400.0,32.8104,32.8592,32.8104,32.8592,3400.0
2006-08-24 11:55:00,33.68,33.68,33.66,33.68,1300.0,32.8495,32.8495,32.83,32.8495,1300.0
2006-08-24 12:00:00,33.67,33.67,33.61,33.66,7100.0,32.8397,32.8397,32.7812,32.83,7100.0
2006-08-24 12:05:00,33.66,33.66,33.63,33.64,14300.0,32.83,32.83,32.8007,32.8104,14300.0
2006-08-24 12:10:00,33.63,33.67,33.63,33.65,14400.0,32.8007,32.8397,32.8007,32.8202,14400.0
2006-08-24 12:15:00,33.65,33.68,33.65,33.68,2400.0,32.8202,32.8495,32.8202,32.8495,2400.0
2006-08-24 12:20:00,33.68,33.69,33.68,33.68,2100.0,32.8495,32.8592,32.8495,32.8495,2100.0
2006-08-24 12:25:00,33.67,33.67,33.65,33.65,2000.0,32.8397,32.8397,32.8202,32.8202,2000.0
2006-08-24 12:30:00,33.65,33.66,33.64,33.65,5900.0,32.8202,32.83,32.8104,32.8202,5900.0
2006-08-24 12:35:00,33.64,33.64,33.61,33.62,5000.0,32.8104,32.8104,32.7812,32.7909,5000.0
2006-08-24 12:40:00,33.64,33.64,33.61,33.61,2100.0,32.8104,32.8104,32.7812,32.7812,2100.0
2006-08-24 12:45:00,33.61,33.62,33.59,33.59,2600.0,32.7812,32.7909,32.7617,32.7617,2600.0
2006-08-24 12:50:00,33.58,33.58,33.53,33.55,5000.0,32.7519,32.7519,32.7032,32.7227,5000.0
2006-08-24 12:55:00,33.54,33.54,33.51,33.52,1500.0,32.7129,32.7129,32.6837,32.6934,1500.0
2006-08-24 13:00:00,33.51,33.55,33.5,33.53,4500.0,32.6837,32.7227,32.6739,32.7032,4500.0
2006-08-24 13:05:00,33.53,33.54,33.53,33.53,1200.0,32.7032,32.7129,32.7032,32.7032,1200.0
2006-08-24 13:10:00,33.52,33.57,33.52,33.55,7200.0,32.6934,32.7422,32.6934,32.7227,7200.0
2006-08-24 13:15:00,33.55,33.57,33.54,33.57,3500.0,32.7227,32.7422,32.7129,32.7422,3500.0
2006-08-24 13:20:00,33.57,33.59,33.57,33.59,6800.0,32.7422,32.7617,32.7422,32.7617,6800.0
2006-08-24 13:25:00,33.59,33.59,33.57,33.58,3600.0,32.7617,32.7617,32.7422,32.7519,3600.0
2006-08-24 13:30:00,33.58,33.59,33.58,33.59,3500.0,32.7519,32.7617,32.7519,32.7617,3500.0
2006-08-24 13:35:00,33.59,33.59,33.56,33.59,6000.0,32.7617,32.7617,32.7324,32.7617,6000.0
2006-08-24 13:40:00,33.59,33.59,33.57,33.57,4700.0,32.7617,32.7617,32.7422,32.7422,4700.0
2006-08-24 13:45:00,33.57,33.57,33.55,33.56,4500.0,32.7422,32.7422,32.7227,32.7324,4500.0
2006-08-24 13:50:00,33.56,33.58,33.56,33.58,5800.0,32.7324,32.7519,32.7324,32.7519,5800.0
2006-08-24 13:55:00,33.58,33.63,33.58,33.63,9500.0,32.7519,32.8007,32.7519,32.8007,9500.0
2006-08-24 14:00:00,33.63,33.63,33.61,33.63,4600.0,32.8007,32.8007,32.7812,32.8007,4600.0
2006-08-24 14:05:00,33.63,33.69,33.63,33.68,6800.0,32.8007,32.8592,32.8007,32.8495,6800.0
2006-08-24 14:10:00,33.69,33.71,33.67,33.69,7500.0,32.8592,32.8787,32.8397,32.8592,7500.0
2006-08-24 14:15:00,33.69,33.71,33.68,33.7,12600.0,32.8592,32.8787,32.8495,32.869,12600.0
2006-08-24 14:20:00,33.7,33.74,33.7,33.72,16700.0,32.869,32.908,32.869,32.8885,16700.0
2006-08-24 14:25:00,33.71,33.71,33.65,33.68,4900.0,32.8787,32.8787,32.8202,32.8495,4900.0
2006-08-24 14:30:00,33.65,33.73,33.65,33.7,2400.0,32.8202,32.8982,32.8202,32.869,2400.0
2006-08-24 14:35:00,33.72,33.73,33.7,33.71,2800.0,32.8885,32.8982,32.869,32.8787,2800.0
2006-08-24 14:40:00,33.71,33.71,33.65,33.65,5400.0,32.8787,32.8787,32.8202,32.8202,5400.0
2006-08-24 14:45:00,33.65,33.69,33.65,33.69,4300.0,32.8202,32.8592,32.8202,32.8592,4300.0
2006-08-24 14:50:00,33.68,33.79,33.68,33.78,25900.0,32.8495,32.9568,32.8495,32.947,25900.0
2006-08-24 14:55:00,33.77,33.79,33.76,33.78,2100.0,32.9372,32.9568,32.9275,32.947,2100.0
2006-08-24 15:00:00,33.77,33.79,33.73,33.76,4700.0,32.9372,32.9568,32.8982,32.9275,4700.0
2006-08-24 15:05:00,33.74,33.75,33.72,33.72,3500.0,32.908,32.9177,32.8885,32.8885,3500.0
2006-08-24 15:10:00,33.72,33.74,33.7,33.74,10800.0,32.8885,32.908,32.869,32.908,10800.0
2006-08-24 15:15:00,33.75,33.77,33.73,33.77,25100.0,32.9177,32.9372,32.8982,32.9372,25100.0
2006-08-24 15:20:00,33.76,33.76,33.75,33.76,7800.0,32.9275,32.9275,32.9177,32.9275,7800.0
2006-08-24 15:25:00,33.76,33.77,33.75,33.75,4700.0,32.9275,32.9372,32.9177,32.9177,4700.0
2006-08-24 15:30:00,33.75,33.79,33.75,33.79,8800.0,32.9177,32.9568,32.9177,32.9568,8800.0
2006-08-24 15:35:00,33.78,33.79,33.74,33.76,8200.0,32.947,32.9568,32.908,32.9275,8200.0
2006-08-24 15:40:00,33.75,33.77,33.72,33.72,12800.0,32.9177,32.9372,32.8885,32.8885,12800.0
2006-08-24 15:45:00,33.69,33.69,33.6,33.61,14900.0,32.8592,32.8592,32.7714,32.7812,14900.0
2006-08-24 15:50:00,33.61,33.66,33.6,33.64,14000.0,32.7812,32.83,32.7714,32.8104,14000.0
2006-08-24 15:55:00,33.64,33.64,33.62,33.63,21800.0,32.8104,32.8104,32.7909,32.8007,21800.0
2006-08-25 09:30:00,33.6,33.6,33.6,33.6,3600.0,32.7714,32.7714,32.7714,32.7714,3600.0
2006-08-25 09:35:00,33.65,33.65,33.51,33.58,3300.0,32.8202,32.8202,32.6837,32.7519,3300.0
2006-08-25 09:40:00,33.54,33.57,33.41,33.44,5900.0,32.7129,32.7422,32.5861,32.6154,5900.0
2006-08-25 09:45:00,33.45,33.51,33.43,33.46,18000.0,32.6251,32.6837,32.6056,32.6349,18000.0
2006-08-25 09:50:00,33.44,33.51,33.44,33.49,13100.0,32.6154,32.6837,32.6154,32.6641,13100.0
2006-08-25 09:55:00,33.49,33.53,33.49,33.5,3900.0,32.6641,32.7032,32.6641,32.6739,3900.0
2006-08-25 10:00:00,33.51,33.61,33.5,33.61,4300.0,32.6837,32.7812,32.6739,32.7812,4300.0
2006-08-25 10:05:00,33.62,33.71,33.62,33.7,4900.0,32.7909,32.8787,32.7909,32.869,4900.0
2006-08-25 10:10:00,33.73,33.76,33.73,33.76,1400.0,32.8982,32.9275,32.8982,32.9275,1400.0
2006-08-25 10:15:00,33.76,33.76,33.72,33.72,1400.0,32.9275,32.9275,32.8885,32.8885,1400.0
2006-08-25 10:20:00,33.71,33.76,33.7,33.73,4100.0,32.8787,32.9275,32.869,32.8982,4100.0
2006-08-25 10:25:00,33.73,33.73,33.68,33.69,6700.0,32.8982,32.8982,32.8495,32.8592,6700.0
2006-08-25 10:30:00,33.68,33.7,33.66,33.67,5800.0,32.8495,32.869,32.83,32.8397,5800.0
2006-08-25 10:35:00,33.67,33.67,33.65,33.65,4100.0,32.8397,32.8397,32.8202,32.8202,4100.0
2006-08-25 10:40:00,33.63,33.67,33.61,33.66,5500.0,32.8007,32.8397,32.7812,32.83,5500.0
2006-08-25 10:45:00,33.65,33.65,33.62,33.63,1400.0,32.8202,32.8202,32.7909,32.8007,1400.0
2006-08-25 10:50:00,33.63,33.69,33.62,33.68,2600.0,32.8007,32.8592,32.7909,32.8495,2600.0
2006-08-25 10:55:00,33.67,33.67,33.64,33.64,3300.0,32.8397,32.8397,32.8104,32.8104,3300.0
2006-08-25 11:00:00,33.63,33.63,33.57,33.57,7200.0,32.8007,32.8007,32.7422,32.7422,7200.0
2006-08-25 11:05:00,33.56,33.56,33.53,33.53,4300.0,32.7324,32.7324,32.7032,32.7032,4300.0
2006-08-25 11:10:00,33.53,33.57,33.49,33.57,4600.0,32.7032,32.7422,32.6641,32.7422,4600.0
2006-08-25 11:15:00,33.57,33.6,33.55,33.58,4100.0,32.7422,32.7714,32.7227,32.7519,4100.0
2006-08-25 11:20:00,33.56,33.56,33.52,33.52,2200.0,32.7324,32.7324,32.6934,32.6934,2200.0
2006-08-25 11:25:00,33.52,33.56,33.5,33.56,2900.0,32.6934,32.7324,32.6739,32.7324,2900.0
2006-08-25 11:30:00,33.52,33.53,33.5,33.53,4100.0,32.6934,32.7032,32.6739,32.7032,4100.0
2006-08-25 11:35:00,33.52,33.54,33.52,33.54,2200.0,32.6934,32.7129,32.6934,32.7129,2200.0
2006-08-25 11:40:00,33.54,33.55,33.53,33.55,2900.0,32.7129,32.7227,32.7032,32.7227,2900.0
2006-08-25 11:45:00,33.58,33.58,33.55,33.57,1600.0,32.7519,32.7519,32.7227,32.7422,1600.0
2006-08-25 11:50:00,33.56,33.57,33.53,33.54,4200.0,32.7324,32.7422,32.7032,32.7129,4200.0
2006-08-25 11:55:00,33.52,33.55,33.52,33.54,2400.0,32.6934,32.7227,32.6934,32.7129,2400.0
2006-08-25 12:00:00,33.54,33.55,33.54,33.54,1600.0,32.7129,32.7227,32.7129,32.7129,1600.0
2006-08-25 12:05:00,33.54,33.55,33.51,33.51,4100.0,32.7129,32.7227,32.6837,32.6837,4100.0
2006-08-25 12:10:00,33.53,33.53,33.51,33.53,900.0,32.7032,32.7032,32.6837,32.7032,900.0
2006-08-25 12:15:00,33.51,33.51,33.49,33.49,2300.0,32.6837,32.6837,32.6641,32.6641,2300.0
2006-08-25 12:20:00,33.48,33.51,33.47,33.51,4000.0,32.6544,32.6837,32.6446,32.6837,4000.0
2006-08-25 12:25:00,33.52,33.54,33.51,33.53,1700.0,32.6934,32.7129,32.6837,32.7032,1700.0
2006-08-25 12:30:00,33.53,33.57,33.53,33.53,2800.0,32.7032,32.7422,32.7032,32.7032,2800.0
2006-08-25 12:35:00,33.54,33.54,33.5,33.52,27300.0,32.7129,32.7129,32.6739,32.6934,27300.0
2006-08-25 12:40:00,33.51,33.54,33.51,33.53,5400.0,32.6837,32.7129,32.6837,32.7032,5400.0
2006-08-25 12:45:00,33.54,33.57,33.51,33.53,2400.0,32.7129,32.7422,32.6837,32.7032,2400.0
2006-08-25 12:50:00,33.53,33.54,33.5,33.54,1300.0,32.7032,32.7129,32.6739,32.7129,1300.0
2006-08-25 12:55:00,33.56,33.56,33.54,33.56,1800.0,32.7324,32.7324,32.7129,32.7324,1800.0
2006-08-25 13:00:00,33.56,33.6,33.56,33.56,2400.0,32.7324,32.7714,32.7324,32.7324,2400.0
2006-08-25 13:05:00,33.56,33.58,33.54,33.56,2800.0,32.7324,32.7519,32.7129,32.7324,2800.0
2006-08-25 13:10:00,33.56,33.59,33.55,33.59,3500.0,32.7324,32.7617,32.7227,32.7617,3500.0
2006-08-25 13:15:00,33.58,33.59,33.55,33.56,5400.0,32.7519,32.7617,32.7227,32.7324,5400.0
2006-08-25 13:20:00,33.57,33.6,33.57,33.58,2800.0,32.7422,32.7714,32.7422,32.7519,2800.0
2006-08-25 13:25:00,33.59,33.59,33.58,33.58,2300.0,32.7617,32.7617,32.7519,32.7519,2300.0
2006-08-25 13:30:00,33.58,33.62,33.57,33.62,3500.0,32.7519,32.7909,32.7422,32.7909,3500.0
2006-08-25 13:35:00,33.63,33.65,33.61,33.61,5300.0,32.8007,32.8202,32.7812,32.7812,5300.0
2006-08-25 13:40:00,33.6,33.63,33.59,33.6,3800.0,32.7714,32.8007,32.7617,32.7714,3800.0
2006-08-25 13:45:00,33.6,33.62,33.59,33.61,2500.0,32.7714,32.7909,32.7617,32.7812,2500.0
2006-08-25 13:50:00,33.61,33.65,33.61,33.65,2900.0,32.7812,32.8202,32.7812,32.8202,2900.0
2006-08-25 13:55:00,33.62,33.68,33.62,33.68,3100.0,32.7909,32.8495,32.7909,32.8495,3100.0
2006-08-25 14:00:00,33.67,33.7,33.67,33.68,2800.0,32.8397,32.869,32.8397,32.8495,2800.0
2006-08-25 14:05:00,33.68,33.75,33.67,33.74,3700.0,32.8495,32.9177,32.8397,32.908,3700.0
2006-08-25 14:10:00,33.74,33.74,33.7,33.72,4200.0,32.908,32.908,32.869,32.8885,4200.0
2006-08-25 14:15:00,33.71,33.74,33.7,33.74,4600.0,32.8787,32.908,32.869,32.908,4600.0
2006-08-25 14:20:00,33.74,33.78,33.74,33.74,5600.0,32.908,32.947,32.908,32.908,5600.0
2006-08-25 14:25:00,33.74,33.79,33.74,33.78,3200.0,32.908,32.9568,32.908,32.947,3200.0
2006-08-25 14:30:00,33.76,33.84,33.76,33.83,4400.0,32.9275,33.0055,32.9275,32.9958,4400.0
2006-08-25 14:35:00,33.84,33.85,33.76,33.76,7300.0,33.0055,33.0153,32.9275,32.9275,7300.0
2006-08-25 14:40:00,33.77,33.77,33.7,33.71,4000.0,32.9372,32.9372,32.869,32.8787,4000.0
2006-08-25 14:45:00,33.7,33.72,33.7,33.71,2400.0,32.869,32.8885,32.869,32.8787,2400.0
2006-08-25 14:50:00,33.72,33.73,33.7,33.71,3500.0,32.8885,32.8982,32.869,32.8787,3500.0
2006-08-25 14:55:00,33.71,33.73,33.71,33.72,1600.0,32.8787,32.8982,32.8787,32.8885,1600.0
2006-08-25 15:00:00,33.73,33.75,33.71,33.71,2700.0,32.8982,32.9177,32.8787,32.8787,2700.0
2006-08-25 15:05:00,33.71,33.72,33.7,33.72,1600.0,32.8787,32.8885,32.869,32.8885,1600.0
2006-08-25 15:10:00,33.71,33.75,33.71,33.75,2800.0,32.8787,32.9177,32.8787,32.9177,2800.0
2006-08-25 15:15:00,33.75,33.77,33.73,33.73,3500.0,32.9177,32.9372,32.8982,32.8982,3500.0
2006-08-25 15:20:00,33.74,33.75,33.73,33.73,2300.0,32.908,32.9177,32.8982,32.8982,2300.0
2006-08-25 15:25:00,33.75,33.76,33.72,33.73,4000.0,32.9177,32.9275,32.8885,32.8982,4000.0
2006-08-25 15:30:00,33.72,33.76,33.72,33.74,3900.0,32.8885,32.9275,32.8885,32.908,3900.0
2006-08-25 15:35:00,33.74,33.76,33.72,33.72,5200.0,32.908,32.9275,32.8885,32.8885,5200.0
2006-08-25 15:40:00,33.72,33.76,33.7,33.74,6200.0,32.8885,32.9275,32.869,32.908,6200.0
2006-08-25 15:45:00,33.74,33.75,33.7,33.74,6600.0,32.908,32.9177,32.869,32.908,6600.0
2006-08-25 15:50:00,33.74,33.76,33.72,33.72,5500.0,32.908,32.9275,32.8885,32.8885,5500.0
2006-08-25 15:55:00,33.71,33.74,33.7,33.71,9600.0,32.8787,32.908,32.869,32.8787,9600.0
2006-08-28 09:30:00,33.69,33.78,33.66,33.71,13700.0,32.8592,32.947,32.83,32.8787,13700.0
2006-08-28 09:35:00,33.7,33.85,33.7,33.85,1700.0,32.869,33.0153,32.869,33.0153,1700.0
2006-08-28 09:40:00,33.83,33.83,33.71,33.76,3000.0,32.9958,32.9958,32.8787,32.9275,3000.0
2006-08-28 09:45:00,33.76,33.76,33.7,33.71,3000.0,32.9275,32.9275,32.869,32.8787,3000.0
2006-08-28 09:50:00,33.71,33.71,33.65,33.65,6500.0,32.8787,32.8787,32.8202,32.8202,6500.0
2006-08-28 09:55:00,33.65,33.66,33.55,33.56,4700.0,32.8202,32.83,32.7227,32.7324,4700.0
2006-08-28 10:00:00,33.56,33.64,33.56,33.56,3800.0,32.7324,32.8104,32.7324,32.7324,3800.0
2006-08-28 10:05:00,33.55,33.61,33.53,33.56,5900.0,32.7227,32.7812,32.7032,32.7324,5900.0
2006-08-28 10:10:00,33.56,33.63,33.56,33.63,3000.0,32.7324,32.8007,32.7324,32.8007,3000.0
2006-08-28 10:15:00,33.63,33.64,33.61,33.62,4700.0,32.8007,32.8104,32.7812,32.7909,4700.0
2006-08-28 10:20:00,33.62,33.66,33.62,33.66,5500.0,32.7909,32.83,32.7909,32.83,5500.0
2006-08-28 10:25:00,33.65,33.68,33.64,33.68,5200.0,32.8202,32.8495,32.8104,32.8495,5200.0
2006-08-28 10:30:00,33.69,33.76,33.69,33.74,5700.0,32.8592,32.9275,32.8592,32.908,5700.0
2006-08-28 10:35:00,33.73,33.85,33.73,33.83,6100.0,32.8982,33.0153,32.8982,32.9958,6100.0
2006-08-28 10:40:00,33.82,33.87,33.81,33.84,3100.0,32.986,33.0348,32.9763,33.0055,3100.0
2006-08-28 10:45:00,33.84,33.84,33.82,33.84,2000.0,33.0055,33.0055,32.986,33.0055,2000.0
2006-08-28 10:50:00,33.85,33.86,33.83,33.83,4100.0,33.0153,33.025,32.9958,32.9958,4100.0
2006-08-28 10:55:00,33.82,33.84,33.8,33.84,3600.0,32.986,33.0055,32.9665,33.0055,3600.0
2006-08-28 11:00:00,33.85,33.85,33.82,33.85,1800.0,33.0153,33.0153,32.986,33.0153,1800.0
2006-08-28 11:05:00,33.83,33.83,33.78,33.79,4100.0,32.9958,32.9958,32.947,32.9568,4100.0
2006-08-28 11:10:00,33.79,33.82,33.78,33.78,2900.0,32.9568,32.986,32.947,32.947,2900.0
2006-08-28 11:15:00,33.78,33.79,33.75,33.75,2700.0,32.947,32.9568,32.9177,32.9177,2700.0
2006-08-28 11:20:00,33.75,33.76,33.74,33.74,3400.0,32.9177,32.9275,32.908,32.908,3400.0
2006-08-28 11:25:00,33.73,33.77,33.72,33.74,2000.0,32.8982,32.9372,32.8885,32.908,2000.0
2006-08-28 11:30:00,33.73,33.75,33.7,33.71,2800.0,32.8982,32.9177,32.869,32.8787,2800.0
2006-08-28 11:35:00,33.71,33.73,33.7,33.73,1700.0,32.8787,32.8982,32.869,32.8982,1700.0
2006-08-28 11:40:00,33.72,33.73,33.71,33.72,1100.0,32.8885,32.8982,32.8787,32.8885,1100.0
2006-08-28 11:45:00,33.72,33.73,33.71,33.72,2000.0,32.8885,32.8982,32.8787,32.8885,2000.0
2006-08-28 11:50:00,33.74,33.77,33.74,33.76,3000.0,32.908,32.9372,32.908,32.9275,3000.0
2006-08-28 11:55:00,33.78,33.82,33.76,33.76,5200.0,32.947,32.986,32.9275,32.9275,5200.0
2006-08-28 12:00:00,33.78,33.78,33.7,33.72,8400.0,32.947,32.947,32.869,32.8885,8400.0
2006-08-28 12:05:00,33.72,33.73,33.71,33.72,11500.0,32.8885,32.8982,32.8787,32.8885,11500.0
2006-08-28 12:10:00,33.71,33.71,33.68,33.69,9400.0,32.8787,32.8787,32.8495,32.8592,9400.0
2006-08-28 12:15:00,33.69,33.71,33.65,33.66,6800.0,32.8592,32.8787,32.8202,32.83,6800.0
2006-08-28 12:20:00,33.66,33.68,33.65,33.68,1900.0,32.83,32.8495,32.8202,32.8495,1900.0
2006-08-28 12:25:00,33.67,33.68,33.65,33.67,2700.0,32.8397,32.8495,32.8202,32.8397,2700.0
2006-08-28 12:30:00,33.65,33.66,33.64,33.65,8200.0,32.8202,32.83,32.8104,32.8202,8200.0
2006-08-28 12:35:00,33.64,33.65,33.61,33.63,3700.0,32.8104,32.8202,32.7812,32.8007,3700.0
2006-08-28 12:40:00,33.62,33.62,33.6,33.61,3500.0,32.7909,32.7909,32.7714,32.7812,3500.0
2006-08-28 12:45:00,33.62,33.63,33.6,33.6,8600.0,32.7909,32.8007,32.7714,32.7714,8600.0
2006-08-28 12:50:00,33.61,33.62,33.6,33.62,2500.0,32.7812,32.7909,32.7714,32.7909,2500.0
2006-08-28 12:55:00,33.62,33.62,33.6,33.62,1800.0,32.7909,32.7909,32.7714,32.7909,1800.0
2006-08-28 13:00:00,33.61,33.61,33.59,33.59,6500.0,32.7812,32.7812,32.7617,32.7617,6500.0
2006-08-28 13:05:00,33.6,33.62,33.59,33.59,8500.0,32.7714,32.7909,32.7617,32.7617,8500.0
2006-08-28 13:10:00,33.61,33.62,33.61,33.61,3000.0,32.7812,32.7909,32.7812,32.7812,3000.0
2006-08-28 13:15:00,33.62,33.64,33.62,33.64,3500.0,32.7909,32.8104,32.7909,32.8104,3500.0
2006-08-28 13:20:00,33.62,33.64,33.62,33.63,3900.0,32.7909,32.8104,32.7909,32.8007,3900.0
2006-08-28 13:25:00,33.62,33.63,33.62,33.63,1000.0,32.7909,32.8007,32.7909,32.8007,1000.0
2006-08-28 13:30:00,33.62,33.63,33.6,33.62,5600.0,32.7909,32.8007,32.7714,32.7909,5600.0
2006-08-28 13:35:00,33.61,33.66,33.61,33.64,2600.0,32.7812,32.83,32.7812,32.8104,2600.0
2006-08-28 13:40:00,33.66,33.69,33.65,33.69,3800.0,32.83,32.8592,32.8202,32.8592,3800.0
2006-08-28 13:45:00,33.69,33.74,33.68,33.74,3100.0,32.8592,32.908,32.8495,32.908,3100.0
2006-08-28 13:50:00,33.73,33.77,33.73,33.73,2100.0,32.8982,32.9372,32.8982,32.8982,2100.0
2006-08-28 13:55:00,33.74,33.77,33.73,33.77,3900.0,32.908,32.9372,32.8982,32.9372,3900.0
2006-08-28 14:00:00,33.77,33.83,33.76,33.83,2800.0,32.9372,32.9958,32.9275,32.9958,2800.0
2006-08-28 14:05:00,33.82,33.83,33.76,33.76,4200.0,32.986,32.9958,32.9275,32.9275,4200.0
2006-08-28 14:10:00,33.76,33.76,33.7,33.7,5400.0,32.9275,32.9275,32.869,32.869,5400.0
2006-08-28 14:15:00,33.73,33.73,33.7,33.7,2800.0,32.8982,32.8982,32.869,32.869,2800.0
2006-08-28 14:20:00,33.72,33.73,33.7,33.73,1900.0,32.8885,32.8982,32.869,32.8982,1900.0
2006-08-28 14:25:00,33.72,33.75,33.72,33.72,1200.0,32.8885,32.9177,32.8885,32.8885,1200.0
2006-08-28 14:30:00,33.72,33.73,33.68,33.68,4400.0,32.8885,32.8982,32.8495,32.8495,4400.0
2006-08-28 14:35:00,33.68,33.69,33.66,33.66,6200.0,32.8495,32.8592,32.83,32.83,6200.0
2006-08-28 14:40:00,33.67,33.67,33.59,33.64,5100.0,32.8397,32.8397,32.7617,32.8104,5100.0
2006-08-28 14:45:00,33.6,33.6,33.55,33.55,8100.0,32.7714,32.7714,32.7227,32.7227,8100.0
2006-08-28 14:50:00,33.55,33.61,33.53,33.58,11700.0,32.7227,32.7812,32.7032,32.7519,11700.0
2006-08-28 14:55:00,33.59,33.6,33.58,33.6,7800.0,32.7617,32.7714,32.7519,32.7714,7800.0
2006-08-28 15:00:00,33.6,33.63,33.6,33.6,6800.0,32.7714,32.8007,32.7714,32.7714,6800.0
2006-08-28 15:05:00,33.6,33.64,33.6,33.64,3200.0,32.7714,32.8104,32.7714,32.8104,3200.0
2006-08-28 15:10:00,33.64,33.71,33.64,33.71,2100.0,32.8104,32.8787,32.8104,32.8787,2100.0
2006-08-28 15:15:00,33.7,33.76,33.69,33.76,2700.0,32.869,32.9275,32.8592,32.9275,2700.0
2006-08-28 15:20:00,33.76,33.76,33.72,33.74,4300.0,32.9275,32.9275,32.8885,32.908,4300.0
2006-08-28 15:25:00,33.76,33.78,33.75,33.77,3300.0,32.9275,32.947,32.9177,32.9372,3300.0
2006-08-28 15:30:00,33.78,33.82,33.77,33.8,6100.0,32.947,32.986,32.9372,32.9665,6100.0
2006-08-28 15:35:00,33.81,33.81,33.77,33.78,9500.0,32.9763,32.9763,32.9372,32.947,9500.0
2006-08-28 15:40:00,33.79,33.83,33.78,33.83,6200.0,32.9568,32.9958,32.947,32.9958,6200.0
2006-08-28 15:45:00,33.83,33.83,33.79,33.8,6600.0,32.9958,32.9958,32.9568,32.9665,6600.0
2006-08-28 15:50:00,33.79,33.79,33.76,33.77,6000.0,32.9568,32.9568,32.9275,32.9372,6000.0
2006-08-28 15:55:00,33.76,33.79,33.76,33.79,9300.0,32.9275,32.9568,32.9275,32.9568,9300.0
2006-08-29 09:30:00,33.94,34.04,33.94,34.03,12600.0,33.1031,33.2006,33.1031,33.1908,12600.0
2006-08-29 09:35:00,34.08,34.1,33.81,33.92,31200.0,33.2396,33.2591,32.9763,33.0835,31200.0
2006-08-29 09:40:00,33.91,34.05,33.91,34.03,6500.0,33.0738,33.2103,33.0738,33.1908,6500.0
2006-08-29 09:45:00,34.03,34.14,34.0,34.14,7600.0,33.1908,33.2981,33.1616,33.2981,7600.0
2006-08-29 09:50:00,34.13,34.2,34.12,34.19,7300.0,33.2884,33.3566,33.2786,33.3469,7300.0
2006-08-29 09:55:00,34.17,34.21,34.12,34.21,6000.0,33.3274,33.3664,33.2786,33.3664,6000.0
2006-08-29 10:00:00,34.18,34.18,34.08,34.1,4600.0,33.3371,33.3371,33.2396,33.2591,4600.0
2006-08-29 10:05:00,34.1,34.16,34.08,34.08,5700.0,33.2591,33.3176,33.2396,33.2396,5700.0
2006-08-29 10:10:00,34.07,34.09,34.04,34.04,10200.0,33.2298,33.2494,33.2006,33.2006,10200.0
2006-08-29 10:15:00,34.04,34.05,33.92,33.94,4900.0,33.2006,33.2103,33.0835,33.1031,4900.0
2006-08-29 10:20:00,33.94,33.94,33.85,33.86,6900.0,33.1031,33.1031,33.0153,33.025,6900.0
2006-08-29 10:25:00,33.89,33.96,33.87,33.89,17400.0,33.0543,33.1226,33.0348,33.0543,17400.0
2006-08-29 10:30:00,33.89,33.93,33.88,33.91,14500.0,33.0543,33.0933,33.0445,33.0738,14500.0
2006-08-29 10:35:00,33.92,33.97,33.9,33.94,7500.0,33.0835,33.1323,33.064,33.1031,7500.0
2006-08-29 10:40:00,33.95,33.97,33.94,33.94,7500.0,33.1128,33.1323,33.1031,33.1031,7500.0
2006-08-29 10:45:00,33.93,33.94,33.91,33.93,2900.0,33.0933,33.1031,33.0738,33.0933,2900.0
2006-08-29 10:50:00,33.93,33.96,33.93,33.94,4300.0,33.0933,33.1226,33.0933,33.1031,4300.0
2006-08-29 10:55:00,33.94,33.96,33.9,33.95,3100.0,33.1031,33.1226,33.064,33.1128,3100.0
2006-08-29 11:00:00,33.93,33.96,33.9,33.91,18600.0,33.0933,33.1226,33.064,33.0738,18600.0
2006-08-29 11:05:00,33.93,33.96,33.91,33.95,3600.0,33.0933,33.1226,33.0738,33.1128,3600.0
2006-08-29 11:10:00,33.95,33.99,33.95,33.98,3000.0,33.1128,33.1518,33.1128,33.1421,3000.0
2006-08-29 11:15:00,33.99,33.99,33.95,33.95,14200.0,33.1518,33.1518,33.1128,33.1128,14200.0
2006-08-29 11:20:00,33.96,34.0,33.96,33.96,19200.0,33.1226,33.1616,33.1226,33.1226,19200.0
2006-08-29 11:25:00,33.97,33.98,33.95,33.98,14600.0,33.1323,33.1421,33.1128,33.1421,14600.0
2006-08-29 11:30:00,33.96,33.97,33.95,33.97,7500.0,33.1226,33.1323,33.1128,33.1323,7500.0
2006-08-29 11:35:00,33.96,33.97,33.95,33.95,7900.0,33.1226,33.1323,33.1128,33.1128,7900.0
2006-08-29 11:40:00,33.95,33.97,33.95,33.97,9100.0,33.1128,33.1323,33.1128,33.1323,9100.0
2006-08-29 11:45:00,33.98,33.98,33.95,33.95,6600.0,33.1421,33.1421,33.1128,33.1128,6600.0
2006-08-29 11:50:00,33.95,33.97,33.95,33.96,2800.0,33.1128,33.1323,33.1128,33.1226,2800.0
2006-08-29 11:55:00,33.96,33.97,33.95,33.96,3400.0,33.1226,33.1323,33.1128,33.1226,3400.0
2006-08-29 12:00:00,33.96,33.97,33.95,33.95,9800.0,33.1226,33.1323,33.1128,33.1128,9800.0
2006-08-29 12:05:00,33.95,33.97,33.95,33.95,3400.0,33.1128,33.1323,33.1128,33.1128,3400.0
2006-08-29 12:10:00,33.96,33.98,33.95,33.95,4600.0,33.1226,33.1421,33.1128,33.1128,4600.0
2006-08-29 12:15:00,33.96,33.98,33.96,33.96,7900.0,33.1226,33.1421,33.1226,33.1226,7900.0
2006-08-29 12:20:00,33.98,33.98,33.96,33.96,3400.0,33.1421,33.1421,33.1226,33.1226,3400.0
2006-08-29 12:25:00,33.97,33.98,33.96,33.97,2900.0,33.1323,33.1421,33.1226,33.1323,2900.0
2006-08-29 12:30:00,33.97,33.99,33.96,33.99,11500.0,33.1323,33.1518,33.1226,33.1518,11500.0
2006-08-29 12:35:00,33.98,34.04,33.97,34.04,21500.0,33.1421,33.2006,33.1323,33.2006,21500.0
2006-08-29 12:40:00,34.02,34.04,34.01,34.01,10700.0,33.1811,33.2006,33.1713,33.1713,10700.0
2006-08-29 12:45:00,34.02,34.02,33.98,33.99,15200.0,33.1811,33.1811,33.1421,33.1518,15200.0
2006-08-29 12:50:00,33.99,34.01,33.97,34.01,9100.0,33.1518,33.1713,33.1323,33.1713,9100.0
2006-08-29 12:55:00,34.0,34.02,34.0,34.02,6000.0,33.1616,33.1811,33.1616,33.1811,6000.0
2006-08-29 13:00:00,34.01,34.01,34.0,34.01,1500.0,33.1713,33.1713,33.1616,33.1713,1500.0
2006-08-29 13:05:00,34.0,34.02,34.0,34.01,1700.0,33.1616,33.1811,33.1616,33.1713,1700.0
2006-08-29 13:10:00,34.02,34.04,34.01,34.02,3000.0,33.1811,33.2006,33.1713,33.1811,3000.0
2006-08-29 13:15:00,34.04,34.04,34.0,34.0,3700.0,33.2006,33.2006,33.1616,33.1616,3700.0
2006-08-29 13:20:00,34.01,34.03,34.0,34.0,2500.0,33.1713,33.1908,33.1616,33.1616,2500.0
2006-08-29 13:25:00,34.01,34.02,34.0,34.01,2700.0,33.1713,33.1811,33.1616,33.1713,2700.0
2006-08-29 13:30:00,34.01,34.01,34.0,34.01,2400.0,33.1713,33.1713,33.1616,33.1713,2400.0
2006-08-29 13:35:00,34.02,34.02,34.0,34.01,1300.0,33.1811,33.1811,33.1616,33.1713,1300.0
2006-08-29 13:40:00,34.02,34.02,34.0,34.02,3200.0,33.1811,33.1811,33.1616,33.1811,3200.0
2006-08-29 13:45:00,34.03,34.03,34.0,34.0,1200.0,33.1908,33.1908,33.1616,33.1616,1200.0
2006-08-29 13:50:00,34.02,34.02,34.01,34.01,500.0,33.1811,33.1811,33.1713,33.1713,500.0
2006-08-29 13:55:00,34.02,34.02,34.0,34.0,2700.0,33.1811,33.1811,33.1616,33.1616,2700.0
2006-08-29 14:00:00,34.0,34.03,33.99,34.03,18500.0,33.1616,33.1908,33.1518,33.1908,18500.0
2006-08-29 14:05:00,34.03,34.09,34.02,34.02,11200.0,33.1908,33.2494,33.1811,33.1811,11200.0
2006-08-29 14:10:00,34.04,34.12,34.03,34.12,4100.0,33.2006,33.2786,33.1908,33.2786,4100.0
2006-08-29 14:15:00,34.12,34.16,34.11,34.14,10600.0,33.2786,33.3176,33.2689,33.2981,10600.0
2006-08-29 14:20:00,34.14,34.16,34.1,34.1,13400.0,33.2981,33.3176,33.2591,33.2591,13400.0
2006-08-29 14:25:00,34.1,34.1,34.02,34.04,8700.0,33.2591,33.2591,33.1811,33.2006,8700.0
2006-08-29 14:30:00,34.03,34.05,34.03,34.05,15700.0,33.1908,33.2103,33.1908,33.2103,15700.0
2006-08-29 14:35:00,34.04,34.08,34.03,34.08,4800.0,33.2006,33.2396,33.1908,33.2396,4800.0
2006-08-29 14:40:00,34.08,34.08,34.05,34.05,6200.0,33.2396,33.2396,33.2103,33.2103,6200.0
2006-08-29 14:45:00,34.05,34.06,34.03,34.05,10600.0,33.2103,33.2201,33.1908,33.2103,10600.0
2006-08-29 14:50:00,34.05,34.07,34.01,34.01,17100.0,33.2103,33.2298,33.1713,33.1713,17100.0
2006-08-29 14:55:00,34.03,34.07,34.01,34.07,9700.0,33.1908,33.2298,33.1713,33.2298,9700.0
2006-08-29 15:00:00,34.05,34.06,34.0,34.0,59200.0,33.2103,33.2201,33.1616,33.1616,59200.0
2006-08-29 15:05:00,34.07,34.07,34.05,34.05,4500.0,33.2298,33.2298,33.2103,33.2103,4500.0
2006-08-29 15:10:00,34.05,34.06,34.02,34.02,15100.0,33.2103,33.2201,33.1811,33.1811,15100.0
2006-08-29 15:15:00,34.03,34.06,34.02,34.06,8000.0,33.1908,33.2201,33.1811,33.2201,8000.0
2006-08-29 15:20:00,34.06,34.11,34.05,34.11,13400.0,33.2201,33.2689,33.2103,33.2689,13400.0
2006-08-29 15:25:00,34.1,34.12,34.1,34.11,3700.0,33.2591,33.2786,33.2591,33.2689,3700.0
2006-08-29 15:30:00,34.12,34.12,34.06,34.12,10500.0,33.2786,33.2786,33.2201,33.2786,10500.0
2006-08-29 15:35:00,34.11,34.14,34.11,34.11,20800.0,33.2689,33.2981,33.2689,33.2689,20800.0
2006-08-29 15:40:00,34.1,34.11,34.08,34.1,14500.0,33.2591,33.2689,33.2396,33.2591,14500.0
2006-08-29 15:45:00,34.09,34.11,34.08,34.09,14900.0,33.2494,33.2689,33.2396,33.2494,14900.0
2006-08-29 15:50:00,34.1,34.24,34.09,34.23,21100.0,33.2591,33.3957,33.2494,33.3859,21100.0
2006-08-29 15:55:00,34.22,34.27,34.21,34.22,28000.0,33.3761,33.4249,33.3664,33.3761,28000.0
2006-08-30 09:30:00,34.23,34.49,34.23,34.49,7800.0,33.3859,33.6395,33.3859,33.6395,7800.0
2006-08-30 09:35:00,34.49,34.69,34.49,34.69,8900.0,33.6395,33.8346,33.6395,33.8346,8900.0
2006-08-30 09:40:00,34.68,34.85,34.53,34.8,35600.0,33.8248,33.9906,33.6785,33.9418,35600.0
2006-08-30 09:45:00,34.8,34.86,34.76,34.86,18400.0,33.9418,34.0004,33.9028,34.0004,18400.0
2006-08-30 09:50:00,34.88,34.88,34.79,34.84,16800.0,34.0199,34.0199,33.9321,33.9809,16800.0
2006-08-30 09:55:00,34.84,34.97,34.83,34.96,20300.0,33.9809,34.1077,33.9711,34.0979,20300.0
2006-08-30 10:00:00,34.96,35.32,34.96,35.32,33900.0,34.0979,34.449,34.0979,34.449,33900.0
2006-08-30 10:05:00,35.31,35.92,35.28,35.92,26900.0,34.4393,35.0342,34.41,35.0342,26900.0
2006-08-30 10:10:00,35.89,35.97,35.59,35.61,59100.0,35.005,35.083,34.7124,34.7319,59100.0
2006-08-30 10:15:00,35.62,35.7,35.5,35.64,35400.0,34.7416,34.8197,34.6246,34.7611,35400.0
2006-08-30 10:20:00,35.63,35.71,35.56,35.64,18200.0,34.7514,34.8294,34.6831,34.7611,18200.0
2006-08-30 10:25:00,35.67,35.85,35.63,35.65,43000.0,34.7904,34.966,34.7514,34.7709,43000.0
2006-08-30 10:30:00,35.64,35.74,35.53,35.59,13200.0,34.7611,34.8587,34.6538,34.7124,13200.0
2006-08-30 10:35:00,35.58,35.7,35.54,35.6,27400.0,34.7026,34.8197,34.6636,34.7221,27400.0
2006-08-30 10:40:00,35.63,35.66,35.6,35.63,13300.0,34.7514,34.7806,34.7221,34.7514,13300.0
2006-08-30 10:45:00,35.63,35.64,35.62,35.63,4700.0,34.7514,34.7611,34.7416,34.7514,4700.0
2006-08-30 10:50:00,35.64,35.64,35.62,35.62,6400.0,34.7611,34.7611,34.7416,34.7416,6400.0
2006-08-30 10:55:00,35.62,35.64,35.55,35.6,10900.0,34.7416,34.7611,34.6733,34.7221,10900.0
2006-08-30 11:00:00,35.61,35.61,35.58,35.58,8400.0,34.7319,34.7319,34.7026,34.7026,8400.0
2006-08-30 11:05:00,35.57,35.62,35.56,35.62,7900.0,34.6929,34.7416,34.6831,34.7416,7900.0
2006-08-30 11:10:00,35.62,35.62,35.51,35.59,12500.0,34.7416,34.7416,34.6343,34.7124,12500.0
2006-08-30 11:15:00,35.58,35.63,35.55,35.61,6700.0,34.7026,34.7514,34.6733,34.7319,6700.0
2006-08-30 11:20:00,35.61,35.62,35.6,35.62,6500.0,34.7319,34.7416,34.7221,34.7416,6500.0
2006-08-30 11:25:00,35.62,35.67,35.62,35.65,5100.0,34.7416,34.7904,34.7416,34.7709,5100.0
2006-08-30 11:30:00,35.64,35.64,35.59,35.59,5500.0,34.7611,34.7611,34.7124,34.7124,5500.0
2006-08-30 11:35:00,35.59,35.59,35.53,35.57,10800.0,34.7124,34.7124,34.6538,34.6929,10800.0
2006-08-30 11:40:00,35.54,35.54,35.51,35.54,5000.0,34.6636,34.6636,34.6343,34.6636,5000.0
2006-08-30 11:45:00,35.53,35.55,35.53,35.55,8100.0,34.6538,34.6733,34.6538,34.6733,8100.0
2006-08-30 11:50:00,35.54,35.54,35.51,35.52,8200.0,34.6636,34.6636,34.6343,34.6441,8200.0
2006-08-30 11:55:00,35.53,35.54,35.51,35.51,5700.0,34.6538,34.6636,34.6343,34.6343,5700.0
2006-08-30 12:00:00,35.51,35.53,35.49,35.52,5200.0,34.6343,34.6538,34.6148,34.6441,5200.0
2006-08-30 12:05:00,35.54,35.54,35.52,35.53,6200.0,34.6636,34.6636,34.6441,34.6538,6200.0
2006-08-30 12:10:00,35.53,35.53,35.52,35.53,3600.0,34.6538,34.6538,34.6441,34.6538,3600.0
2006-08-30 12:15:00,35.53,35.53,35.5,35.5,19400.0,34.6538,34.6538,34.6246,34.6246,19400.0
2006-08-30 12:20:00,35.5,35.53,35.5,35.52,6200.0,34.6246,34.6538,34.6246,34.6441,6200.0
2006-08-30 12:25:00,35.53,35.54,35.52,35.53,6700.0,34.6538,34.6636,34.6441,34.6538,6700.0
2006-08-30 12:30:00,35.53,35.58,35.53,35.57,7800.0,34.6538,34.7026,34.6538,34.6929,7800.0
2006-08-30 12:35:00,35.57,35.67,35.57,35.67,19700.0,34.6929,34.7904,34.6929,34.7904,19700.0
2006-08-30 12:40:00,35.66,35.7,35.66,35.7,9800.0,34.7806,34.8197,34.7806,34.8197,9800.0
2006-08-30 12:45:00,35.69,35.74,35.69,35.74,7600.0,34.8099,34.8587,34.8099,34.8587,7600.0
2006-08-30 12:50:00,35.73,35.8,35.67,35.77,25600.0,34.8489,34.9172,34.7904,34.8879,25600.0
2006-08-30 12:55:00,35.78,35.82,35.7,35.82,8400.0,34.8977,34.9367,34.8197,34.9367,8400.0
2006-08-30 13:00:00,35.82,35.86,35.8,35.8,10600.0,34.9367,34.9757,34.9172,34.9172,10600.0
2006-08-30 13:05:00,35.78,35.8,35.73,35.78,7900.0,34.8977,34.9172,34.8489,34.8977,7900.0
2006-08-30 13:10:00,35.77,35.8,35.73,35.73,4400.0,34.8879,34.9172,34.8489,34.8489,4400.0
2006-08-30 13:15:00,35.73,35.78,35.73,35.78,6600.0,34.8489,34.8977,34.8489,34.8977,6600.0
2006-08-30 13:20:00,35.77,35.77,35.76,35.76,6800.0,34.8879,34.8879,34.8782,34.8782,6800.0
2006-08-30 13:25:00,35.77,35.78,35.7,35.71,11400.0,34.8879,34.8977,34.8197,34.8294,11400.0
2006-08-30 13:30:00,35.71,35.78,35.71,35.78,10700.0,34.8294,34.8977,34.8294,34.8977,10700.0
2006-08-30 13:35:00,35.78,35.81,35.78,35.78,17700.0,34.8977,34.9269,34.8977,34.8977,17700.0
2006-08-30 13:40:00,35.77,35.77,35.65,35.68,7000.0,34.8879,34.8879,34.7709,34.8001,7000.0
2006-08-30 13:45:00,35.65,35.65,35.6,35.64,10300.0,34.7709,34.7709,34.7221,34.7611,10300.0
2006-08-30 13:50:00,35.62,35.64,35.6,35.6,7500.0,34.7416,34.7611,34.7221,34.7221,7500.0
2006-08-30 13:55:00,35.59,35.62,35.56,35.6,21200.0,34.7124,34.7416,34.6831,34.7221,21200.0
2006-08-30 14:00:00,35.6,35.61,35.6,35.6,9800.0,34.7221,34.7319,34.7221,34.7221,9800.0
2006-08-30 14:05:00,35.61,35.62,35.6,35.6,14500.0,34.7319,34.7416,34.7221,34.7221,14500.0
2006-08-30 14:10:00,35.6,35.6,35.52,35.55,8700.0,34.7221,34.7221,34.6441,34.6733,8700.0
2006-08-30 14:15:00,35.56,35.58,35.56,35.58,6200.0,34.6831,34.7026,34.6831,34.7026,6200.0
2006-08-30 14:20:00,35.58,35.59,35.52,35.57,25400.0,34.7026,34.7124,34.6441,34.6929,25400.0
2006-08-30 14:25:00,35.57,35.62,35.57,35.61,8200.0,34.6929,34.7416,34.6929,34.7319,8200.0
2006-08-30 14:30:00,35.62,35.62,35.61,35.61,14400.0,34.7416,34.7416,34.7319,34.7319,14400.0
2006-08-30 14:35:00,35.61,35.61,35.54,35.55,13000.0,34.7319,34.7319,34.6636,34.6733,13000.0
2006-08-30 14:40:00,35.55,35.59,35.55,35.56,18200.0,34.6733,34.7124,34.6733,34.6831,18200.0
2006-08-30 14:45:00,35.59,35.61,35.58,35.61,8100.0,34.7124,34.7319,34.7026,34.7319,8100.0
2006-08-30 14:50:00,35.61,35.62,35.57,35.59,25300.0,34.7319,34.7416,34.6929,34.7124,25300.0
2006-08-30 14:55:00,35.6,35.6,35.52,35.52,5600.0,34.7221,34.7221,34.6441,34.6441,5600.0
2006-08-30 15:00:00,35.52,35.54,35.45,35.49,11500.0,34.6441,34.6636,34.5758,34.6148,11500.0
2006-08-30 15:05:00,35.49,35.52,35.47,35.51,14100.0,34.6148,34.6441,34.5953,34.6343,14100.0
2006-08-30 15:10:00,35.5,35.5,35.41,35.46,11600.0,34.6246,34.6246,34.5368,34.5856,11600.0
2006-08-30 15:15:00,35.45,35.49,35.45,35.48,11900.0,34.5758,34.6148,34.5758,34.6051,11900.0
2006-08-30 15:20:00,35.48,35.54,35.46,35.54,17300.0,34.6051,34.6636,34.5856,34.6636,17300.0
2006-08-30 15:25:00,35.55,35.61,35.54,35.61,14000.0,34.6733,34.7319,34.6636,34.7319,14000.0
2006-08-30 15:30:00,35.61,35.68,35.6,35.67,13600.0,34.7319,34.8001,34.7221,34.7904,13600.0
2006-08-30 15:35:00,35.68,35.68,35.6,35.61,29500.0,34.8001,34.8001,34.7221,34.7319,29500.0
2006-08-30 15:40:00,35.61,35.62,35.47,35.48,13600.0,34.7319,34.7416,34.5953,34.6051,13600.0
2006-08-30 15:45:00,35.48,35.48,35.41,35.43,20300.0,34.6051,34.6051,34.5368,34.5563,20300.0
2006-08-30 15:50:00,35.43,35.44,35.42,35.42,25000.0,34.5563,34.5661,34.5466,34.5466,25000.0
2006-08-30 15:55:00,35.43,35.43,35.39,35.41,40300.0,34.5563,34.5563,34.5173,34.5368,40300.0
2006-08-31 09:30:00,35.39,35.42,35.25,35.25,11900.0,34.5173,34.5466,34.3807,34.3807,11900.0
2006-08-31 09:35:00,35.27,35.27,35.02,35.18,10400.0,34.4003,34.4003,34.1564,34.3125,10400.0
2006-08-31 09:40:00,35.15,35.32,35.15,35.25,4600.0,34.2832,34.449,34.2832,34.3807,4600.0
2006-08-31 09:45:00,35.22,35.22,35.1,35.12,6700.0,34.3515,34.3515,34.2344,34.254,6700.0
2006-08-31 09:50:00,35.15,35.22,35.09,35.2,8700.0,34.2832,34.3515,34.2247,34.332,8700.0
2006-08-31 09:55:00,35.21,35.21,35.16,35.16,5400.0,34.3417,34.3417,34.293,34.293,5400.0
2006-08-31 10:00:00,35.18,35.26,35.13,35.26,14700.0,34.3125,34.3905,34.2637,34.3905,14700.0
2006-08-31 10:05:00,35.3,35.41,35.29,35.3,9500.0,34.4295,34.5368,34.4198,34.4295,9500.0
2006-08-31 10:10:00,35.31,35.31,35.2,35.23,10300.0,34.4393,34.4393,34.332,34.3612,10300.0
2006-08-31 10:15:00,35.24,35.29,35.2,35.29,7300.0,34.371,34.4198,34.332,34.4198,7300.0
2006-08-31 10:20:00,35.3,35.36,35.27,35.27,7300.0,34.4295,34.488,34.4003,34.4003,7300.0
2006-08-31 10:25:00,35.28,35.28,35.24,35.28,4400.0,34.41,34.41,34.371,34.41,4400.0
2006-08-31 10:30:00,35.25,35.26,35.2,35.2,3100.0,34.3807,34.3905,34.332,34.332,3100.0
2006-08-31 10:35:00,35.2,35.22,35.18,35.19,4900.0,34.332,34.3515,34.3125,34.3222,4900.0
2006-08-31 10:40:00,35.18,35.19,35.16,35.16,4500.0,34.3125,34.3222,34.293,34.293,4500.0
2006-08-31 10:45:00,35.15,35.18,35.13,35.13,4900.0,34.2832,34.3125,34.2637,34.2637,4900.0
2006-08-31 10:50:00,35.13,35.19,35.13,35.18,5500.0,34.2637,34.3222,34.2637,34.3125,5500.0
2006-08-31 10:55:00,35.18,35.18,35.14,35.16,2100.0,34.3125,34.3125,34.2735,34.293,2100.0
2006-08-31 11:00:00,35.15,35.15,35.1,35.1,8500.0,34.2832,34.2832,34.2344,34.2344,8500.0
2006-08-31 11:05:00,35.1,35.15,35.08,35.11,3400.0,34.2344,34.2832,34.2149,34.2442,3400.0
2006-08-31 11:10:00,35.1,35.12,35.08,35.12,5100.0,34.2344,34.254,34.2149,34.254,5100.0
2006-08-31 11:15:00,35.12,35.12,35.11,35.11,7700.0,34.254,34.254,34.2442,34.2442,7700.0
2006-08-31 11:20:00,35.11,35.14,35.11,35.14,6800.0,34.2442,34.2735,34.2442,34.2735,6800.0
2006-08-31 11:25:00,35.14,35.14,35.1,35.1,6200.0,34.2735,34.2735,34.2344,34.2344,6200.0
2006-08-31 11:30:00,35.12,35.14,35.1,35.13,5300.0,34.254,34.2735,34.2344,34.2637,5300.0
2006-08-31 11:35:00,35.13,35.15,35.13,35.13,7300.0,34.2637,34.2832,34.2637,34.2637,7300.0
2006-08-31 11:40:00,35.14,35.14,35.13,35.14,5000.0,34.2735,34.2735,34.2637,34.2735,5000.0
2006-08-31 11:45:00,35.14,35.14,35.13,35.13,2300.0,34.2735,34.2735,34.2637,34.2637,2300.0
2006-08-31 11:50:00,35.14,35.15,35.13,35.14,3100.0,34.2735,34.2832,34.2637,34.2735,3100.0
2006-08-31 11:55:00,35.13,35.14,35.12,35.13,2400.0,34.2637,34.2735,34.254,34.2637,2400.0
2006-08-31 12:00:00,35.13,35.14,35.1,35.14,16400.0,34.2637,34.2735,34.2344,34.2735,16400.0
2006-08-31 12:05:00,35.16,35.16,35.12,35.13,14700.0,34.293,34.293,34.254,34.2637,14700.0
2006-08-31 12:10:00,35.12,35.12,35.1,35.1,6900.0,34.254,34.254,34.2344,34.2344,6900.0
2006-08-31 12:15:00,35.1,35.1,35.1,35.1,11500.0,34.2344,34.2344,34.2344,34.2344,11500.0
2006-08-31 12:20:00,35.11,35.11,35.1,35.1,6800.0,34.2442,34.2442,34.2344,34.2344,6800.0
2006-08-31 12:25:00,35.1,35.11,35.1,35.1,8700.0,34.2344,34.2442,34.2344,34.2344,8700.0
2006-08-31 12:30:00,35.11,35.11,35.1,35.1,4100.0,34.2442,34.2442,34.2344,34.2344,4100.0
2006-08-31 12:35:00,35.1,35.11,35.1,35.11,4600.0,34.2344,34.2442,34.2344,34.2442,4600.0
2006-08-31 12:40:00,35.1,35.12,35.1,35.1,3800.0,34.2344,34.254,34.2344,34.2344,3800.0
2006-08-31 12:45:00,35.11,35.12,35.1,35.12,5000.0,34.2442,34.254,34.2344,34.254,5000.0
2006-08-31 12:50:00,35.12,35.13,35.11,35.13,4700.0,34.254,34.2637,34.2442,34.2637,4700.0
2006-08-31 12:55:00,35.12,35.13,35.11,35.11,2900.0,34.254,34.2637,34.2442,34.2442,2900.0
2006-08-31 13:00:00,35.12,35.13,35.11,35.11,5500.0,34.254,34.2637,34.2442,34.2442,5500.0
2006-08-31 13:05:00,35.1,35.11,35.1,35.1,4300.0,34.2344,34.2442,34.2344,34.2344,4300.0
2006-08-31 13:10:00,35.1,35.11,35.1,35.1,10600.0,34.2344,34.2442,34.2344,34.2344,10600.0
2006-08-31 13:15:00,35.11,35.14,35.11,35.12,3600.0,34.2442,34.2735,34.2442,34.254,3600.0
2006-08-31 13:20:00,35.12,35.13,35.1,35.12,4500.0,34.254,34.2637,34.2344,34.254,4500.0
2006-08-31 13:25:00,35.11,35.13,35.1,35.11,3200.0,34.2442,34.2637,34.2344,34.2442,3200.0
2006-08-31 13:30:00,35.13,35.13,35.1,35.1,15700.0,34.2637,34.2637,34.2344,34.2344,15700.0
2006-08-31 13:35:00,35.11,35.12,35.1,35.1,3800.0,34.2442,34.254,34.2344,34.2344,3800.0
2006-08-31 13:40:00,35.11,35.11,35.1,35.11,6400.0,34.2442,34.2442,34.2344,34.2442,6400.0
2006-08-31 13:45:00,35.1,35.11,35.1,35.11,4800.0,34.2344,34.2442,34.2344,34.2442,4800.0
2006-08-31 13:50:00,35.11,35.14,35.1,35.14,4800.0,34.2442,34.2735,34.2344,34.2735,4800.0
2006-08-31 13:55:00,35.13,35.16,35.13,35.14,3400.0,34.2637,34.293,34.2637,34.2735,3400.0
2006-08-31 14:00:00,35.14,35.16,35.13,35.15,5100.0,34.2735,34.293,34.2637,34.2832,5100.0
2006-08-31 14:05:00,35.15,35.17,35.15,35.16,4600.0,34.2832,34.3027,34.2832,34.293,4600.0
2006-08-31 14:10:00,35.16,35.17,35.15,35.15,6800.0,34.293,34.3027,34.2832,34.2832,6800.0
2006-08-31 14:15:00,35.16,35.17,35.15,35.15,5200.0,34.293,34.3027,34.2832,34.2832,5200.0
2006-08-31 14:20:00,35.15,35.18,35.15,35.17,7800.0,34.2832,34.3125,34.2832,34.3027,7800.0
2006-08-31 14:25:00,35.16,35.17,35.15,35.17,4200.0,34.293,34.3027,34.2832,34.3027,4200.0
2006-08-31 14:30:00,35.17,35.17,35.16,35.16,5000.0,34.3027,34.3027,34.293,34.293,5000.0
2006-08-31 14:35:00,35.16,35.17,35.15,35.16,9500.0,34.293,34.3027,34.2832,34.293,9500.0
2006-08-31 14:40:00,35.17,35.17,35.15,35.17,5300.0,34.3027,34.3027,34.2832,34.3027,5300.0
2006-08-31 14:45:00,35.16,35.2,35.16,35.2,6400.0,34.293,34.332,34.293,34.332,6400.0
2006-08-31 14:50:00,35.19,35.2,35.19,35.2,4800.0,34.3222,34.332,34.3222,34.332,4800.0
2006-08-31 14:55:00,35.19,35.21,35.19,35.2,6200.0,34.3222,34.3417,34.3222,34.332,6200.0
2006-08-31 15:00:00,35.21,35.21,35.2,35.21,25400.0,34.3417,34.3417,34.332,34.3417,25400.0
2006-08-31 15:05:00,35.21,35.21,35.17,35.17,9400.0,34.3417,34.3417,34.3027,34.3027,9400.0
2006-08-31 15:10:00,35.18,35.21,35.17,35.2,8600.0,34.3125,34.3417,34.3027,34.332,8600.0
2006-08-31 15:15:00,35.21,35.22,35.2,35.21,5300.0,34.3417,34.3515,34.332,34.3417,5300.0
2006-08-31 15:20:00,35.2,35.21,35.19,35.2,6200.0,34.332,34.3417,34.3222,34.332,6200.0
2006-08-31 15:25:00,35.2,35.2,35.2,35.2,9500.0,34.332,34.332,34.332,34.332,9500.0
2006-08-31 15:30:00,35.19,35.19,35.16,35.16,9100.0,34.3222,34.3222,34.293,34.293,9100.0
2006-08-31 15:35:00,35.16,35.18,35.15,35.17,10900.0,34.293,34.3125,34.2832,34.3027,10900.0
2006-08-31 15:40:00,35.16,35.17,35.11,35.11,9900.0,34.293,34.3027,34.2442,34.2442,9900.0
2006-08-31 15:45:00,35.11,35.11,35.03,35.03,13400.0,34.2442,34.2442,34.1662,34.1662,13400.0
2006-08-31 15:50:00,35.03,35.05,35.02,35.03,10300.0,34.1662,34.1857,34.1564,34.1662,10300.0
2006-08-31 15:55:00,35.05,35.07,35.0,35.0,24900.0,34.1857,34.2052,34.1369,34.1369,24900.0
2006-09-01 09:30:00,35.0,35.3,35.0,35.3,20100.0,34.1369,34.4295,34.1369,34.4295,20100.0
2006-09-01 09:35:00,35.3,35.35,35.25,35.33,8400.0,34.4295,34.4783,34.3807,34.4588,8400.0
2006-09-01 09:40:00,35.34,35.45,35.3,35.39,11000.0,34.4685,34.5758,34.4295,34.5173,11000.0
2006-09-01 09:45:00,35.4,35.46,35.32,35.38,8000.0,34.527,34.5856,34.449,34.5075,8000.0
2006-09-01 09:50:00,35.38,35.38,35.3,35.3,3500.0,34.5075,34.5075,34.4295,34.4295,3500.0
2006-09-01 09:55:00,35.34,35.43,35.34,35.43,2000.0,34.4685,34.5563,34.4685,34.5563,2000.0
2006-09-01 10:00:00,35.42,35.42,35.33,35.37,7500.0,34.5466,34.5466,34.4588,34.4978,7500.0
2006-09-01 10:05:00,35.36,35.38,35.32,35.38,5000.0,34.488,34.5075,34.449,34.5075,5000.0
2006-09-01 10:10:00,35.39,35.39,35.3,35.31,6200.0,34.5173,34.5173,34.4295,34.4393,6200.0
2006-09-01 10:15:00,35.33,35.34,35.32,35.33,2100.0,34.4588,34.4685,34.449,34.4588,2100.0
2006-09-01 10:20:00,35.34,35.35,35.3,35.32,3900.0,34.4685,34.4783,34.4295,34.449,3900.0
2006-09-01 10:25:00,35.31,35.34,35.3,35.34,4800.0,34.4393,34.4685,34.4295,34.4685,4800.0
2006-09-01 10:30:00,35.32,35.35,35.31,35.31,1500.0,34.449,34.4783,34.4393,34.4393,1500.0
2006-09-01 10:35:00,35.33,35.33,35.3,35.32,3100.0,34.4588,34.4588,34.4295,34.449,3100.0
2006-09-01 10:40:00,35.31,35.34,35.3,35.34,5600.0,34.4393,34.4685,34.4295,34.4685,5600.0
2006-09-01 10:45:00,35.32,35.38,35.31,35.38,3200.0,34.449,34.5075,34.4393,34.5075,3200.0
2006-09-01 10:50:00,35.39,35.44,35.37,35.43,3400.0,34.5173,34.5661,34.4978,34.5563,3400.0
2006-09-01 10:55:00,35.43,35.44,35.41,35.44,9100.0,34.5563,34.5661,34.5368,34.5661,9100.0
2006-09-01 11:00:00,35.42,35.48,35.42,35.47,7700.0,34.5466,34.6051,34.5466,34.5953,7700.0
2006-09-01 11:05:00,35.47,35.54,35.47,35.51,13500.0,34.5953,34.6636,34.5953,34.6343,13500.0
2006-09-01 11:10:00,35.52,35.54,35.51,35.52,7900.0,34.6441,34.6636,34.6343,34.6441,7900.0
2006-09-01 11:15:00,35.52,35.52,35.5,35.5,3200.0,34.6441,34.6441,34.6246,34.6246,3200.0
2006-09-01 11:20:00,35.5,35.51,35.5,35.51,3700.0,34.6246,34.6343,34.6246,34.6343,3700.0
2006-09-01 11:25:00,35.52,35.58,35.52,35.57,13100.0,34.6441,34.7026,34.6441,34.6929,13100.0
2006-09-01 11:30:00,35.56,35.57,35.55,35.55,4100.0,34.6831,34.6929,34.6733,34.6733,4100.0
2006-09-01 11:35:00,35.55,35.56,35.51,35.51,2300.0,34.6733,34.6831,34.6343,34.6343,2300.0
2006-09-01 11:40:00,35.5,35.53,35.5,35.51,2300.0,34.6246,34.6538,34.6246,34.6343,2300.0
2006-09-01 11:45:00,35.52,35.54,35.52,35.53,1300.0,34.6441,34.6636,34.6441,34.6538,1300.0
2006-09-01 11:50:00,35.52,35.54,35.52,35.53,5100.0,34.6441,34.6636,34.6441,34.6538,5100.0
2006-09-01 11:55:00,35.53,35.55,35.53,35.55,1900.0,34.6538,34.6733,34.6538,34.6733,1900.0
2006-09-01 12:00:00,35.53,35.53,35.5,35.5,3200.0,34.6538,34.6538,34.6246,34.6246,3200.0
2006-09-01 12:05:00,35.5,35.51,35.48,35.48,2100.0,34.6246,34.6343,34.6051,34.6051,2100.0
2006-09-01 12:10:00,35.46,35.5,35.46,35.49,1500.0,34.5856,34.6246,34.5856,34.6148,1500.0
2006-09-01 12:15:00,35.49,35.51,35.49,35.51,2800.0,34.6148,34.6343,34.6148,34.6343,2800.0
2006-09-01 12:20:00,35.5,35.53,35.5,35.53,2300.0,34.6246,34.6538,34.6246,34.6538,2300.0
2006-09-01 12:25:00,35.52,35.54,35.52,35.53,1400.0,34.6441,34.6636,34.6441,34.6538,1400.0
2006-09-01 12:30:00,35.53,35.56,35.52,35.56,4400.0,34.6538,34.6831,34.6441,34.6831,4400.0
2006-09-01 12:35:00,35.57,35.58,35.55,35.57,5300.0,34.6929,34.7026,34.6733,34.6929,5300.0
2006-09-01 12:40:00,35.55,35.56,35.55,35.55,1300.0,34.6733,34.6831,34.6733,34.6733,1300.0
2006-09-01 12:45:00,35.55,35.56,35.55,35.55,1600.0,34.6733,34.6831,34.6733,34.6733,1600.0
2006-09-01 12:50:00,35.55,35.56,35.55,35.55,2200.0,34.6733,34.6831,34.6733,34.6733,2200.0
2006-09-01 12:55:00,35.56,35.58,35.56,35.58,2300.0,34.6831,34.7026,34.6831,34.7026,2300.0
2006-09-01 13:00:00,35.57,35.59,35.57,35.58,3000.0,34.6929,34.7124,34.6929,34.7026,3000.0
2006-09-01 13:05:00,35.59,35.61,35.57,35.58,5200.0,34.7124,34.7319,34.6929,34.7026,5200.0
2006-09-01 13:10:00,35.58,35.58,35.55,35.55,2300.0,34.7026,34.7026,34.6733,34.6733,2300.0
2006-09-01 13:15:00,35.55,35.57,35.55,35.56,2800.0,34.6733,34.6929,34.6733,34.6831,2800.0
2006-09-01 13:20:00,35.55,35.58,35.55,35.58,2500.0,34.6733,34.7026,34.6733,34.7026,2500.0
2006-09-01 13:25:00,35.57,35.57,35.56,35.57,700.0,34.6929,34.6929,34.6831,34.6929,700.0
2006-09-01 13:30:00,35.57,35.61,35.57,35.59,4300.0,34.6929,34.7319,34.6929,34.7124,4300.0
2006-09-01 13:35:00,35.59,35.64,35.59,35.63,4000.0,34.7124,34.7611,34.7124,34.7514,4000.0
2006-09-01 13:40:00,35.64,35.64,35.62,35.62,3500.0,34.7611,34.7611,34.7416,34.7416,3500.0
2006-09-01 13:45:00,35.62,35.68,35.62,35.66,13000.0,34.7416,34.8001,34.7416,34.7806,13000.0
2006-09-01 13:50:00,35.67,35.72,35.66,35.71,10000.0,34.7904,34.8392,34.7806,34.8294,10000.0
2006-09-01 13:55:00,35.71,35.77,35.71,35.76,11000.0,34.8294,34.8879,34.8294,34.8782,11000.0
2006-09-01 14:00:00,35.78,35.8,35.76,35.8,21300.0,34.8977,34.9172,34.8782,34.9172,21300.0
2006-09-01 14:05:00,35.78,35.81,35.77,35.8,6000.0,34.8977,34.9269,34.8879,34.9172,6000.0
2006-09-01 14:10:00,35.79,35.79,35.72,35.75,6400.0,34.9074,34.9074,34.8392,34.8684,6400.0
2006-09-01 14:15:00,35.74,35.74,35.7,35.73,4800.0,34.8587,34.8587,34.8197,34.8489,4800.0
2006-09-01 14:20:00,35.73,35.74,35.72,35.72,3300.0,34.8489,34.8587,34.8392,34.8392,3300.0
2006-09-01 14:25:00,35.74,35.75,35.69,35.69,21700.0,34.8587,34.8684,34.8099,34.8099,21700.0
2006-09-01 14:30:00,35.68,35.7,35.6,35.6,6300.0,34.8001,34.8197,34.7221,34.7221,6300.0
2006-09-01 14:35:00,35.6,35.61,35.54,35.6,19500.0,34.7221,34.7319,34.6636,34.7221,19500.0
2006-09-01 14:40:00,35.61,35.61,35.57,35.58,5600.0,34.7319,34.7319,34.6929,34.7026,5600.0
2006-09-01 14:45:00,35.57,35.58,35.55,35.58,3500.0,34.6929,34.7026,34.6733,34.7026,3500.0
2006-09-01 14:50:00,35.58,35.58,35.55,35.55,1900.0,34.7026,34.7026,34.6733,34.6733,1900.0
2006-09-01 14:55:00,35.55,35.56,35.54,35.55,4900.0,34.6733,34.6831,34.6636,34.6733,4900.0
2006-09-01 15:00:00,35.55,35.57,35.55,35.57,3900.0,34.6733,34.6929,34.6733,34.6929,3900.0
2006-09-01 15:05:00,35.57,35.57,35.56,35.56,7700.0,34.6929,34.6929,34.6831,34.6831,7700.0
2006-09-01 15:10:00,35.56,35.59,35.55,35.59,5700.0,34.6831,34.7124,34.6733,34.7124,5700.0
2006-09-01 15:15:00,35.59,35.6,35.58,35.58,6300.0,34.7124,34.7221,34.7026,34.7026,6300.0
2006-09-01 15:20:00,35.58,35.61,35.58,35.61,6800.0,34.7026,34.7319,34.7026,34.7319,6800.0
2006-09-01 15:25:00,35.6,35.61,35.59,35.61,7600.0,34.7221,34.7319,34.7124,34.7319,7600.0
2006-09-01 15:30:00,35.61,35.61,35.57,35.58,2600.0,34.7319,34.7319,34.6929,34.7026,2600.0
2006-09-01 15:35:00,35.58,35.6,35.58,35.6,4700.0,34.7026,34.7221,34.7026,34.7221,4700.0
2006-09-01 15:40:00,35.6,35.61,35.59,35.61,19200.0,34.7221,34.7319,34.7124,34.7319,19200.0
2006-09-01 15:45:00,35.6,35.61,35.58,35.6,19100.0,34.7221,34.7319,34.7026,34.7221,19100.0
2006-09-01 15:50:00,35.6,35.6,35.57,35.59,4600.0,34.7221,34.7221,34.6929,34.7124,4600.0
2006-09-01 15:55:00,35.58,35.59,35.53,35.55,9300.0,34.7026,34.7124,34.6538,34.6733,9300.0
2006-09-05 09:30:00,35.56,35.56,35.53,35.53,1700.0,34.6831,34.6831,34.6538,34.6538,1700.0
2006-09-05 09:35:00,35.52,35.55,35.47,35.48,4500.0,34.6441,34.6733,34.5953,34.6051,4500.0
2006-09-05 09:40:00,35.45,35.45,35.19,35.43,12000.0,34.5758,34.5758,34.3222,34.5563,12000.0
2006-09-05 09:45:00,35.45,35.57,35.35,35.45,6500.0,34.5758,34.6929,34.4783,34.5758,6500.0
2006-09-05 09:50:00,35.49,35.49,35.46,35.47,1800.0,34.6148,34.6148,34.5856,34.5953,1800.0
2006-09-05 09:55:00,35.49,35.5,35.45,35.48,4400.0,34.6148,34.6246,34.5758,34.6051,4400.0
2006-09-05 10:00:00,35.46,35.54,35.41,35.51,7600.0,34.5856,34.6636,34.5368,34.6343,7600.0
2006-09-05 10:05:00,35.54,35.54,35.45,35.5,4100.0,34.6636,34.6636,34.5758,34.6246,4100.0
2006-09-05 10:10:00,35.52,35.54,35.49,35.54,5200.0,34.6441,34.6636,34.6148,34.6636,5200.0
2006-09-05 10:15:00,35.53,35.56,35.47,35.5,9600.0,34.6538,34.6831,34.5953,34.6246,9600.0
2006-09-05 10:20:00,35.52,35.52,35.42,35.48,2900.0,34.6441,34.6441,34.5466,34.6051,2900.0
2006-09-05 10:25:00,35.49,35.5,35.39,35.42,8100.0,34.6148,34.6246,34.5173,34.5466,8100.0
2006-09-05 10:30:00,35.41,35.41,35.33,35.34,6500.0,34.5368,34.5368,34.4588,34.4685,6500.0
2006-09-05 10:35:00,35.34,35.36,35.31,35.31,3700.0,34.4685,34.488,34.4393,34.4393,3700.0
2006-09-05 10:40:00,35.32,35.32,35.25,35.29,2800.0,34.449,34.449,34.3807,34.4198,2800.0
2006-09-05 10:45:00,35.31,35.32,35.28,35.31,3900.0,34.4393,34.449,34.41,34.4393,3900.0
2006-09-05 10:50:00,35.31,35.31,35.24,35.29,2000.0,34.4393,34.4393,34.371,34.4198,2000.0
2006-09-05 10:55:00,35.27,35.29,35.25,35.27,3700.0,34.4003,34.4198,34.3807,34.4003,3700.0
2006-09-05 11:00:00,35.28,35.28,35.21,35.25,3100.0,34.41,34.41,34.3417,34.3807,3100.0
2006-09-05 11:05:00,35.3,35.3,35.23,35.26,4800.0,34.4295,34.4295,34.3612,34.3905,4800.0
2006-09-05 11:10:00,35.27,35.3,35.25,35.28,5800.0,34.4003,34.4295,34.3807,34.41,5800.0
2006-09-05 11:15:00,35.28,35.31,35.26,35.3,5300.0,34.41,34.4393,34.3905,34.4295,5300.0
2006-09-05 11:20:00,35.31,35.32,35.28,35.32,2900.0,34.4393,34.449,34.41,34.449,2900.0
2006-09-05 11:25:00,35.32,35.39,35.32,35.38,5300.0,34.449,34.5173,34.449,34.5075,5300.0
2006-09-05 11:30:00,35.39,35.48,35.39,35.47,5600.0,34.5173,34.6051,34.5173,34.5953,5600.0
2006-09-05 11:35:00,35.47,35.47,35.42,35.42,5300.0,34.5953,34.5953,34.5466,34.5466,5300.0
2006-09-05 11:40:00,35.45,35.46,35.43,35.43,1700.0,34.5758,34.5856,34.5563,34.5563,1700.0
2006-09-05 11:45:00,35.44,35.5,35.44,35.47,8600.0,34.5661,34.6246,34.5661,34.5953,8600.0
2006-09-05 11:50:00,35.47,35.49,35.45,35.49,3900.0,34.5953,34.6148,34.5758,34.6148,3900.0
2006-09-05 11:55:00,35.47,35.47,35.45,35.45,3900.0,34.5953,34.5953,34.5758,34.5758,3900.0
2006-09-05 12:00:00,35.47,35.47,35.44,35.44,5500.0,34.5953,34.5953,34.5661,34.5661,5500.0
2006-09-05 12:05:00,35.44,35.44,35.42,35.43,2100.0,34.5661,34.5661,34.5466,34.5563,2100.0
2006-09-05 12:10:00,35.42,35.46,35.41,35.41,6300.0,34.5466,34.5856,34.5368,34.5368,6300.0
2006-09-05 12:15:00,35.45,35.45,35.4,35.4,4600.0,34.5758,34.5758,34.527,34.527,4600.0
2006-09-05 12:20:00,35.4,35.45,35.4,35.42,3000.0,34.527,34.5758,34.527,34.5466,3000.0
2006-09-05 12:25:00,35.46,35.46,35.42,35.44,1500.0,34.5856,34.5856,34.5466,34.5661,1500.0
2006-09-05 12:30:00,35.45,35.49,35.44,35.44,7100.0,34.5758,34.6148,34.5661,34.5661,7100.0
2006-09-05 12:35:00,35.43,35.45,35.43,35.44,2300.0,34.5563,34.5758,34.5563,34.5661,2300.0
2006-09-05 12:40:00,35.42,35.42,35.4,35.41,3700.0,34.5466,34.5466,34.527,34.5368,3700.0
2006-09-05 12:45:00,35.42,35.47,35.42,35.43,2600.0,34.5466,34.5953,34.5466,34.5563,2600.0
2006-09-05 12:50:00,35.47,35.49,35.46,35.47,3300.0,34.5953,34.6148,34.5856,34.5953,3300.0
2006-09-05 12:55:00,35.48,35.49,35.47,35.47,6000.0,34.6051,34.6148,34.5953,34.5953,6000.0
2006-09-05 13:00:00,35.47,35.48,35.45,35.46,7000.0,34.5953,34.6051,34.5758,34.5856,7000.0
2006-09-05 13:05:00,35.46,35.47,35.45,35.45,13100.0,34.5856,34.5953,34.5758,34.5758,13100.0
2006-09-05 13:10:00,35.45,35.46,35.45,35.46,4600.0,34.5758,34.5856,34.5758,34.5856,4600.0
2006-09-05 13:15:00,35.45,35.47,35.45,35.47,14400.0,34.5758,34.5953,34.5758,34.5953,14400.0
2006-09-05 13:20:00,35.46,35.47,35.44,35.44,4400.0,34.5856,34.5953,34.5661,34.5661,4400.0
2006-09-05 13:25:00,35.44,35.45,35.43,35.43,6800.0,34.5661,34.5758,34.5563,34.5563,6800.0
2006-09-05 13:30:00,35.44,35.44,35.43,35.43,6900.0,34.5661,34.5661,34.5563,34.5563,6900.0
2006-09-05 13:35:00,35.44,35.44,35.4,35.42,6000.0,34.5661,34.5661,34.527,34.5466,6000.0
2006-09-05 13:40:00,35.42,35.44,35.42,35.42,4700.0,34.5466,34.5661,34.5466,34.5466,4700.0
2006-09-05 13:45:00,35.41,35.42,35.4,35.41,6500.0,34.5368,34.5466,34.527,34.5368,6500.0
2006-09-05 13:50:00,35.41,35.42,35.41,35.41,6800.0,34.5368,34.5466,34.5368,34.5368,6800.0
2006-09-05 13:55:00,35.41,35.43,35.41,35.42,6000.0,34.5368,34.5563,34.5368,34.5466,6000.0
2006-09-05 14:00:00,35.41,35.43,35.41,35.41,6200.0,34.5368,34.5563,34.5368,34.5368,6200.0
2006-09-05 14:05:00,35.4,35.46,35.4,35.46,8400.0,34.527,34.5856,34.527,34.5856,8400.0
2006-09-05 14:10:00,35.47,35.52,35.47,35.51,8500.0,34.5953,34.6441,34.5953,34.6343,8500.0
2006-09-05 14:15:00,35.51,35.51,35.47,35.47,12000.0,34.6343,34.6343,34.5953,34.5953,12000.0
2006-09-05 14:20:00,35.49,35.49,35.41,35.41,10100.0,34.6148,34.6148,34.5368,34.5368,10100.0
2006-09-05 14:25:00,35.42,35.42,35.4,35.41,3900.0,34.5466,34.5466,34.527,34.5368,3900.0
2006-09-05 14:30:00,35.4,35.42,35.4,35.4,7300.0,34.527,34.5466,34.527,34.527,7300.0
2006-09-05 14:35:00,35.4,35.41,35.35,35.35,17700.0,34.527,34.5368,34.4783,34.4783,17700.0
2006-09-05 14:40:00,35.35,35.41,35.33,35.41,7900.0,34.4783,34.5368,34.4588,34.5368,7900.0
2006-09-05 14:45:00,35.41,35.41,35.38,35.39,1200.0,34.5368,34.5368,34.5075,34.5173,1200.0
2006-09-05 14:50:00,35.38,35.39,35.36,35.37,4000.0,34.5075,34.5173,34.488,34.4978,4000.0
2006-09-05 14:55:00,35.37,35.38,35.36,35.37,3400.0,34.4978,34.5075,34.488,34.4978,3400.0
2006-09-05 15:00:00,35.38,35.38,35.24,35.25,9400.0,34.5075,34.5075,34.371,34.3807,9400.0
2006-09-05 15:05:00,35.26,35.3,35.24,35.26,6800.0,34.3905,34.4295,34.371,34.3905,6800.0
2006-09-05 15:10:00,35.27,35.29,35.26,35.27,4900.0,34.4003,34.4198,34.3905,34.4003,4900.0
2006-09-05 15:15:00,35.28,35.4,35.27,35.38,8300.0,34.41,34.527,34.4003,34.5075,8300.0
2006-09-05 15:20:00,35.36,35.38,35.34,35.38,6300.0,34.488,34.5075,34.4685,34.5075,6300.0
2006-09-05 15:25:00,35.39,35.44,35.39,35.42,15900.0,34.5173,34.5661,34.5173,34.5466,15900.0
2006-09-05 15:30:00,35.43,35.43,35.4,35.41,8300.0,34.5563,34.5563,34.527,34.5368,8300.0
2006-09-05 15:35:00,35.41,35.42,35.39,35.41,12700.0,34.5368,34.5466,34.5173,34.5368,12700.0
2006-09-05 15:40:00,35.4,35.4,35.38,35.38,9500.0,34.527,34.527,34.5075,34.5075,9500.0
2006-09-05 15:45:00,35.37,35.41,35.37,35.41,6900.0,34.4978,34.5368,34.4978,34.5368,6900.0
2006-09-05 15:50:00,35.41,35.41,35.34,35.34,10600.0,34.5368,34.5368,34.4685,34.4685,10600.0
2006-09-05 15:55:00,35.37,35.37,35.33,35.35,10300.0,34.4978,34.4978,34.4588,34.4783,10300.0
2006-09-06 09:30:00,35.16,35.16,35.02,35.02,4600.0,34.3125,34.3125,34.1759,34.1759,4600.0
2006-09-06 09:35:00,35.05,35.1,35.03,35.08,3800.0,34.2052,34.254,34.1857,34.2344,3800.0
2006-09-06 09:40:00,35.07,35.11,35.07,35.1,1300.0,34.2247,34.2637,34.2247,34.254,1300.0
2006-09-06 09:45:00,35.09,35.1,34.9,34.95,6400.0,34.2442,34.254,34.0588,34.1076,6400.0
2006-09-06 09:50:00,34.96,34.96,34.72,34.8,9300.0,34.1173,34.1173,33.8831,33.9612,9300.0
2006-09-06 09:55:00,34.79,34.83,34.76,34.79,4900.0,33.9514,33.9905,33.9222,33.9514,4900.0
2006-09-06 10:00:00,34.79,34.99,34.79,34.9,5400.0,33.9514,34.1466,33.9514,34.0588,5400.0
2006-09-06 10:05:00,34.89,34.99,34.89,34.97,2600.0,34.049,34.1466,34.049,34.1271,2600.0
2006-09-06 10:10:00,35.0,35.01,34.98,34.98,4300.0,34.1564,34.1661,34.1369,34.1369,4300.0
2006-09-06 10:15:00,34.98,34.98,34.9,34.94,5400.0,34.1369,34.1369,34.0588,34.0978,5400.0
2006-09-06 10:20:00,34.92,34.93,34.91,34.93,1600.0,34.0783,34.0881,34.0685,34.0881,1600.0
2006-09-06 10:25:00,34.92,35.01,34.92,34.99,4000.0,34.0783,34.1661,34.0783,34.1466,4000.0
2006-09-06 10:30:00,34.99,34.99,34.96,34.97,11300.0,34.1466,34.1466,34.1173,34.1271,11300.0
2006-09-06 10:35:00,34.96,35.01,34.96,35.01,4100.0,34.1173,34.1661,34.1173,34.1661,4100.0
2006-09-06 10:40:00,35.02,35.05,34.98,34.98,5500.0,34.1759,34.2052,34.1369,34.1369,5500.0
2006-09-06 10:45:00,34.98,35.02,34.97,34.97,3500.0,34.1369,34.1759,34.1271,34.1271,3500.0
2006-09-06 10:50:00,34.96,35.01,34.96,35.01,2800.0,34.1173,34.1661,34.1173,34.1661,2800.0
2006-09-06 10:55:00,35.01,35.01,34.99,35.0,3900.0,34.1661,34.1661,34.1466,34.1564,3900.0
2006-09-06 11:00:00,35.0,35.04,34.99,35.03,4100.0,34.1564,34.1954,34.1466,34.1857,4100.0
2006-09-06 11:05:00,35.04,35.08,35.04,35.08,1800.0,34.1954,34.2344,34.1954,34.2344,1800.0
2006-09-06 11:10:00,35.06,35.07,35.05,35.05,4500.0,34.2149,34.2247,34.2052,34.2052,4500.0
2006-09-06 11:15:00,35.05,35.09,35.05,35.07,2600.0,34.2052,34.2442,34.2052,34.2247,2600.0
2006-09-06 11:20:00,35.07,35.09,35.06,35.06,1300.0,34.2247,34.2442,34.2149,34.2149,1300.0
2006-09-06 11:25:00,35.07,35.09,35.06,35.08,1500.0,34.2247,34.2442,34.2149,34.2344,1500.0
2006-09-06 11:30:00,35.06,35.08,35.04,35.04,7600.0,34.2149,34.2344,34.1954,34.1954,7600.0
2006-09-06 11:35:00,35.05,35.08,35.04,35.06,13000.0,34.2052,34.2344,34.1954,34.2149,13000.0
2006-09-06 11:40:00,35.08,35.08,35.04,35.04,3100.0,34.2344,34.2344,34.1954,34.1954,3100.0
2006-09-06 11:45:00,35.04,35.04,35.01,35.01,3400.0,34.1954,34.1954,34.1661,34.1661,3400.0
2006-09-06 11:50:00,35.0,35.02,34.92,35.02,4100.0,34.1564,34.1759,34.0783,34.1759,4100.0
2006-09-06 11:55:00,35.02,35.03,35.0,35.02,1700.0,34.1759,34.1857,34.1564,34.1759,1700.0
2006-09-06 12:00:00,35.0,35.01,35.0,35.01,6600.0,34.1564,34.1661,34.1564,34.1661,6600.0
2006-09-06 12:05:00,35.01,35.02,35.01,35.01,3500.0,34.1661,34.1759,34.1661,34.1661,3500.0
2006-09-06 12:10:00,35.01,35.01,35.0,35.01,1800.0,34.1661,34.1661,34.1564,34.1661,1800.0
2006-09-06 12:15:00,35.02,35.02,35.0,35.0,2400.0,34.1759,34.1759,34.1564,34.1564,2400.0
2006-09-06 12:20:00,35.0,35.02,35.0,35.02,1300.0,34.1564,34.1759,34.1564,34.1759,1300.0
2006-09-06 12:25:00,35.02,35.03,35.0,35.0,1100.0,34.1759,34.1857,34.1564,34.1564,1100.0
2006-09-06 12:30:00,35.02,35.02,35.0,35.0,5600.0,34.1759,34.1759,34.1564,34.1564,5600.0
2006-09-06 12:35:00,35.0,35.01,35.0,35.0,6200.0,34.1564,34.1661,34.1564,34.1564,6200.0
2006-09-06 12:40:00,35.01,35.03,35.0,35.0,3800.0,34.1661,34.1857,34.1564,34.1564,3800.0
2006-09-06 12:45:00,35.0,35.01,35.0,35.0,3400.0,34.1564,34.1661,34.1564,34.1564,3400.0
2006-09-06 12:50:00,35.01,35.03,35.01,35.02,2200.0,34.1661,34.1857,34.1661,34.1759,2200.0
2006-09-06 12:55:00,35.02,35.04,35.02,35.03,700.0,34.1759,34.1954,34.1759,34.1857,700.0
2006-09-06 13:00:00,35.03,35.03,35.0,35.01,7200.0,34.1857,34.1857,34.1564,34.1661,7200.0
2006-09-06 13:05:00,35.01,35.02,35.0,35.0,5200.0,34.1661,34.1759,34.1564,34.1564,5200.0
2006-09-06 13:10:00,35.02,35.03,35.0,35.0,4700.0,34.1759,34.1857,34.1564,34.1564,4700.0
2006-09-06 13:15:00,35.02,35.07,35.01,35.05,13300.0,34.1759,34.2247,34.1661,34.2052,13300.0
2006-09-06 13:20:00,35.05,35.06,35.03,35.05,5900.0,34.2052,34.2149,34.1857,34.2052,5900.0
2006-09-06 13:25:00,35.06,35.1,35.06,35.09,10900.0,34.2149,34.254,34.2149,34.2442,10900.0
2006-09-06 13:30:00,35.09,35.1,35.07,35.08,7700.0,34.2442,34.254,34.2247,34.2344,7700.0
2006-09-06 13:35:00,35.08,35.11,35.07,35.11,2900.0,34.2344,34.2637,34.2247,34.2637,2900.0
2006-09-06 13:40:00,35.1,35.13,35.1,35.1,3600.0,34.254,34.2832,34.254,34.254,3600.0
2006-09-06 13:45:00,35.11,35.12,35.11,35.11,4600.0,34.2637,34.2735,34.2637,34.2637,4600.0
2006-09-06 13:50:00,35.11,35.13,35.1,35.1,5000.0,34.2637,34.2832,34.254,34.254,5000.0
2006-09-06 13:55:00,35.11,35.13,35.1,35.12,42500.0,34.2637,34.2832,34.254,34.2735,42500.0
2006-09-06 14:00:00,35.12,35.13,35.1,35.11,5200.0,34.2735,34.2832,34.254,34.2637,5200.0
2006-09-06 14:05:00,35.13,35.17,35.12,35.15,6000.0,34.2832,34.3223,34.2735,34.3028,6000.0
2006-09-06 14:10:00,35.14,35.14,35.1,35.1,5800.0,34.293,34.293,34.254,34.254,5800.0
2006-09-06 14:15:00,35.1,35.11,35.1,35.1,7700.0,34.254,34.2637,34.254,34.254,7700.0
2006-09-06 14:20:00,35.11,35.14,35.11,35.14,6600.0,34.2637,34.293,34.2637,34.293,6600.0
2006-09-06 14:25:00,35.15,35.19,35.15,35.18,6000.0,34.3028,34.3418,34.3028,34.332,6000.0
2006-09-06 14:30:00,35.17,35.18,35.15,35.18,4100.0,34.3223,34.332,34.3028,34.332,4100.0
2006-09-06 14:35:00,35.17,35.18,35.13,35.14,5900.0,34.3223,34.332,34.2832,34.293,5900.0
2006-09-06 14:40:00,35.14,35.14,35.12,35.12,3500.0,34.293,34.293,34.2735,34.2735,3500.0
2006-09-06 14:45:00,35.12,35.13,35.1,35.13,5000.0,34.2735,34.2832,34.254,34.2832,5000.0
2006-09-06 14:50:00,35.12,35.12,35.1,35.11,4100.0,34.2735,34.2735,34.254,34.2637,4100.0
2006-09-06 14:55:00,35.1,35.1,35.05,35.06,10700.0,34.254,34.254,34.2052,34.2149,10700.0
2006-09-06 15:00:00,35.06,35.08,35.05,35.06,4400.0,34.2149,34.2344,34.2052,34.2149,4400.0
2006-09-06 15:05:00,35.05,35.08,35.05,35.07,5000.0,34.2052,34.2344,34.2052,34.2247,5000.0
2006-09-06 15:10:00,35.1,35.11,35.09,35.1,5400.0,34.254,34.2637,34.2442,34.254,5400.0
2006-09-06 15:15:00,35.1,35.11,35.09,35.1,3300.0,34.254,34.2637,34.2442,34.254,3300.0
2006-09-06 15:20:00,35.1,35.12,35.1,35.1,4300.0,34.254,34.2735,34.254,34.254,4300.0
2006-09-06 15:25:00,35.11,35.12,35.06,35.1,10500.0,34.2637,34.2735,34.2149,34.254,10500.0
2006-09-06 15:30:00,35.11,35.12,35.08,35.12,18400.0,34.2637,34.2735,34.2344,34.2735,18400.0
2006-09-06 15:35:00,35.11,35.12,35.1,35.1,19300.0,34.2637,34.2735,34.254,34.254,19300.0
2006-09-06 15:40:00,35.1,35.12,35.1,35.12,8800.0,34.254,34.2735,34.254,34.2735,8800.0
2006-09-06 15:45:00,35.12,35.18,35.12,35.17,34000.0,34.2735,34.332,34.2735,34.3223,34000.0
2006-09-06 15:50:00,35.17,35.18,35.12,35.12,16000.0,34.3223,34.332,34.2735,34.2735,16000.0
2006-09-06 15:55:00,35.12,35.12,35.06,35.07,14700.0,34.2735,34.2735,34.2149,34.2247,14700.0
2006-09-07 09:30:00,34.95,34.99,34.81,34.81,9300.0,34.1076,34.1466,33.971,33.971,9300.0
2006-09-07 09:35:00,34.81,34.81,34.71,34.73,4300.0,33.971,33.971,33.8734,33.8929,4300.0
2006-09-07 09:40:00,34.72,34.75,34.72,34.72,7700.0,33.8831,33.9124,33.8831,33.8831,7700.0
2006-09-07 09:45:00,34.71,34.74,34.71,34.74,4800.0,33.8734,33.9026,33.8734,33.9026,4800.0
2006-09-07 09:50:00,34.7,34.73,34.66,34.66,15200.0,33.8636,33.8929,33.8246,33.8246,15200.0
2006-09-07 09:55:00,34.66,34.7,34.66,34.69,2200.0,33.8246,33.8636,33.8246,33.8538,2200.0
2006-09-07 10:00:00,34.74,34.74,34.69,34.69,7500.0,33.9026,33.9026,33.8538,33.8538,7500.0
2006-09-07 10:05:00,34.67,34.7,34.66,34.68,3500.0,33.8343,33.8636,33.8246,33.8441,3500.0
2006-09-07 10:10:00,34.67,34.67,34.63,34.63,6500.0,33.8343,33.8343,33.7953,33.7953,6500.0
2006-09-07 10:15:00,34.62,34.62,34.6,34.62,10100.0,33.7855,33.7855,33.766,33.7855,10100.0
2006-09-07 10:20:00,34.61,34.63,34.6,34.62,3800.0,33.7758,33.7953,33.766,33.7855,3800.0
2006-09-07 10:25:00,34.62,34.65,34.6,34.65,2100.0,33.7855,33.8148,33.766,33.8148,2100.0
2006-09-07 10:30:00,34.63,34.67,34.62,34.66,3800.0,33.7953,33.8343,33.7855,33.8246,3800.0
2006-09-07 10:35:00,34.65,34.66,34.6,34.6,15600.0,33.8148,33.8246,33.766,33.766,15600.0
2006-09-07 10:40:00,34.59,34.63,34.56,34.56,20100.0,33.7563,33.7953,33.727,33.727,20100.0
2006-09-07 10:45:00,34.61,34.61,34.48,34.48,9100.0,33.7758,33.7758,33.6489,33.6489,9100.0
2006-09-07 10:50:00,34.48,34.52,34.45,34.5,49600.0,33.6489,33.6879,33.6196,33.6684,49600.0
2006-09-07 10:55:00,34.49,34.51,34.45,34.51,9000.0,33.6587,33.6782,33.6196,33.6782,9000.0
2006-09-07 11:00:00,34.54,34.55,34.5,34.54,4100.0,33.7075,33.7172,33.6684,33.7075,4100.0
2006-09-07 11:05:00,34.55,34.55,34.54,34.54,5400.0,33.7172,33.7172,33.7075,33.7075,5400.0
2006-09-07 11:10:00,34.54,34.55,34.51,34.52,33400.0,33.7075,33.7172,33.6782,33.6879,33400.0
2006-09-07 11:15:00,34.52,34.53,34.52,34.52,4800.0,33.6879,33.6977,33.6879,33.6879,4800.0
2006-09-07 11:20:00,34.52,34.54,34.52,34.53,4200.0,33.6879,33.7075,33.6879,33.6977,4200.0
2006-09-07 11:25:00,34.53,34.6,34.52,34.53,17200.0,33.6977,33.766,33.6879,33.6977,17200.0
2006-09-07 11:30:00,34.53,34.55,34.52,34.52,29500.0,33.6977,33.7172,33.6879,33.6879,29500.0
2006-09-07 11:35:00,34.51,34.54,34.5,34.54,47300.0,33.6782,33.7075,33.6684,33.7075,47300.0
2006-09-07 11:40:00,34.55,34.57,34.54,34.54,5900.0,33.7172,33.7367,33.7075,33.7075,5900.0
2006-09-07 11:45:00,34.54,34.58,34.54,34.56,4000.0,33.7075,33.7465,33.7075,33.727,4000.0
2006-09-07 11:50:00,34.56,34.62,34.56,34.62,3400.0,33.727,33.7855,33.727,33.7855,3400.0
2006-09-07 11:55:00,34.63,34.66,34.62,34.66,4000.0,33.7953,33.8246,33.7855,33.8246,4000.0
2006-09-07 12:00:00,34.66,34.74,34.66,34.73,5700.0,33.8246,33.9026,33.8246,33.8929,5700.0
2006-09-07 12:05:00,34.75,34.75,34.72,34.72,4400.0,33.9124,33.9124,33.8831,33.8831,4400.0
2006-09-07 12:10:00,34.72,34.75,34.7,34.72,4900.0,33.8831,33.9124,33.8636,33.8831,4900.0
2006-09-07 12:15:00,34.73,34.75,34.72,34.75,6700.0,33.8929,33.9124,33.8831,33.9124,6700.0
2006-09-07 12:20:00,34.75,34.79,34.75,34.78,3800.0,33.9124,33.9514,33.9124,33.9417,3800.0
2006-09-07 12:25:00,34.78,34.8,34.78,34.78,6600.0,33.9417,33.9612,33.9417,33.9417,6600.0
2006-09-07 12:30:00,34.78,34.79,34.76,34.78,10900.0,33.9417,33.9514,33.9222,33.9417,10900.0
2006-09-07 12:35:00,34.78,34.79,34.75,34.75,2600.0,33.9417,33.9514,33.9124,33.9124,2600.0
2006-09-07 12:40:00,34.75,34.76,34.73,34.73,5900.0,33.9124,33.9222,33.8929,33.8929,5900.0
2006-09-07 12:45:00,34.73,34.73,34.72,34.73,2400.0,33.8929,33.8929,33.8831,33.8929,2400.0
2006-09-07 12:50:00,34.72,34.75,34.68,34.68,6400.0,33.8831,33.9124,33.8441,33.8441,6400.0
2006-09-07 12:55:00,34.68,34.7,34.67,34.7,2500.0,33.8441,33.8636,33.8343,33.8636,2500.0
2006-09-07 13:00:00,34.71,34.75,34.69,34.7,12300.0,33.8734,33.9124,33.8538,33.8636,12300.0
2006-09-07 13:05:00,34.72,34.73,34.7,34.72,1900.0,33.8831,33.8929,33.8636,33.8831,1900.0
2006-09-07 13:10:00,34.73,34.77,34.73,34.77,1700.0,33.8929,33.9319,33.8929,33.9319,1700.0
2006-09-07 13:15:00,34.77,34.81,34.76,34.81,14400.0,33.9319,33.971,33.9222,33.971,14400.0
2006-09-07 13:20:00,34.8,34.8,34.8,34.8,600.0,33.9612,33.9612,33.9612,33.9612,600.0
2006-09-07 13:25:00,34.79,34.79,34.76,34.77,3900.0,33.9514,33.9514,33.9222,33.9319,3900.0
2006-09-07 13:30:00,34.77,34.77,34.76,34.76,1900.0,33.9319,33.9319,33.9222,33.9222,1900.0
2006-09-07 13:35:00,34.77,34.82,34.77,34.81,2800.0,33.9319,33.9807,33.9319,33.971,2800.0
2006-09-07 13:40:00,34.81,34.88,34.8,34.87,5000.0,33.971,34.0393,33.9612,34.0295,5000.0
2006-09-07 13:45:00,34.88,34.98,34.88,34.98,15200.0,34.0393,34.1369,34.0393,34.1369,15200.0
2006-09-07 13:50:00,34.98,35.05,34.98,35.01,6000.0,34.1369,34.2052,34.1369,34.1661,6000.0
2006-09-07 13:55:00,35.02,35.02,35.0,35.0,4500.0,34.1759,34.1759,34.1564,34.1564,4500.0
2006-09-07 14:00:00,35.0,35.0,34.95,34.95,4700.0,34.1564,34.1564,34.1076,34.1076,4700.0
2006-09-07 14:05:00,34.97,34.99,34.96,34.98,3700.0,34.1271,34.1466,34.1173,34.1369,3700.0
2006-09-07 14:10:00,34.97,34.99,34.96,34.97,3000.0,34.1271,34.1466,34.1173,34.1271,3000.0
2006-09-07 14:15:00,34.99,34.99,34.96,34.96,8900.0,34.1466,34.1466,34.1173,34.1173,8900.0
2006-09-07 14:20:00,34.96,34.96,34.95,34.95,5000.0,34.1173,34.1173,34.1076,34.1076,5000.0
2006-09-07 14:25:00,34.95,34.95,34.91,34.92,4600.0,34.1076,34.1076,34.0685,34.0783,4600.0
2006-09-07 14:30:00,34.93,34.94,34.92,34.93,6100.0,34.0881,34.0978,34.0783,34.0881,6100.0
2006-09-07 14:35:00,34.93,34.96,34.92,34.96,5400.0,34.0881,34.1173,34.0783,34.1173,5400.0
2006-09-07 14:40:00,34.96,34.96,34.9,34.93,6400.0,34.1173,34.1173,34.0588,34.0881,6400.0
2006-09-07 14:45:00,34.93,34.95,34.92,34.95,1800.0,34.0881,34.1076,34.0783,34.1076,1800.0
2006-09-07 14:50:00,34.95,34.95,34.91,34.92,9700.0,34.1076,34.1076,34.0685,34.0783,9700.0
2006-09-07 14:55:00,34.92,34.95,34.92,34.95,2400.0,34.0783,34.1076,34.0783,34.1076,2400.0
2006-09-07 15:00:00,34.95,34.96,34.9,34.9,10500.0,34.1076,34.1173,34.0588,34.0588,10500.0
2006-09-07 15:05:00,34.91,34.91,34.86,34.87,8700.0,34.0685,34.0685,34.0197,34.0295,8700.0
2006-09-07 15:10:00,34.87,34.89,34.87,34.89,2300.0,34.0295,34.049,34.0295,34.049,2300.0
2006-09-07 15:15:00,34.88,34.9,34.87,34.9,5300.0,34.0393,34.0588,34.0295,34.0588,5300.0
2006-09-07 15:20:00,34.89,34.95,34.88,34.91,25100.0,34.049,34.1076,34.0393,34.0685,25100.0
2006-09-07 15:25:00,34.92,34.94,34.91,34.94,7300.0,34.0783,34.0978,34.0685,34.0978,7300.0
2006-09-07 15:30:00,34.92,35.0,34.92,34.97,28000.0,34.0783,34.1564,34.0783,34.1271,28000.0
2006-09-07 15:35:00,34.94,34.96,34.91,34.94,25200.0,34.0978,34.1173,34.0685,34.0978,25200.0
2006-09-07 15:40:00,34.95,34.96,34.89,34.9,27300.0,34.1076,34.1173,34.049,34.0588,27300.0
2006-09-07 15:45:00,34.89,34.89,34.82,34.84,8200.0,34.049,34.049,33.9807,34.0002,8200.0
2006-09-07 15:50:00,34.85,34.86,34.83,34.85,18800.0,34.01,34.0197,33.9905,34.01,18800.0
2006-09-07 15:55:00,34.85,34.86,34.81,34.86,19600.0,34.01,34.0197,33.971,34.0197,19600.0
2006-09-08 09:30:00,34.9,34.96,34.89,34.96,5100.0,34.0588,34.1173,34.049,34.1173,5100.0
2006-09-08 09:35:00,35.04,35.04,34.84,34.84,2700.0,34.1954,34.1954,34.0002,34.0002,2700.0
2006-09-08 09:40:00,34.79,34.95,34.79,34.88,6200.0,33.9514,34.1076,33.9514,34.0393,6200.0
2006-09-08 09:45:00,34.89,34.93,34.86,34.86,2600.0,34.049,34.0881,34.0197,34.0197,2600.0
2006-09-08 09:50:00,34.83,34.84,34.68,34.73,34100.0,33.9905,34.0002,33.8441,33.8929,34100.0
2006-09-08 09:55:00,34.72,34.76,34.7,34.76,15800.0,33.8831,33.9222,33.8636,33.9222,15800.0
2006-09-08 10:00:00,34.79,34.79,34.77,34.79,2400.0,33.9514,33.9514,33.9319,33.9514,2400.0
2006-09-08 10:05:00,34.8,34.8,34.73,34.79,5900.0,33.9612,33.9612,33.8929,33.9514,5900.0
2006-09-08 10:10:00,34.79,34.79,34.71,34.73,4400.0,33.9514,33.9514,33.8734,33.8929,4400.0
2006-09-08 10:15:00,34.73,34.78,34.71,34.78,11600.0,33.8929,33.9417,33.8734,33.9417,11600.0
2006-09-08 10:20:00,34.78,34.82,34.75,34.76,5400.0,33.9417,33.9807,33.9124,33.9222,5400.0
2006-09-08 10:25:00,34.76,34.76,34.72,34.72,2300.0,33.9222,33.9222,33.8831,33.8831,2300.0
2006-09-08 10:30:00,34.74,34.76,34.72,34.76,4000.0,33.9026,33.9222,33.8831,33.9222,4000.0
2006-09-08 10:35:00,34.76,34.78,34.75,34.76,4200.0,33.9222,33.9417,33.9124,33.9222,4200.0
2006-09-08 10:40:00,34.76,34.76,34.72,34.72,3900.0,33.9222,33.9222,33.8831,33.8831,3900.0
2006-09-08 10:45:00,34.72,34.72,34.68,34.7,8800.0,33.8831,33.8831,33.8441,33.8636,8800.0
2006-09-08 10:50:00,34.7,34.71,34.67,34.69,2500.0,33.8636,33.8734,33.8343,33.8538,2500.0
2006-09-08 10:55:00,34.69,34.71,34.69,34.7,2300.0,33.8538,33.8734,33.8538,33.8636,2300.0
2006-09-08 11:00:00,34.71,34.71,34.69,34.7,3000.0,33.8734,33.8734,33.8538,33.8636,3000.0
2006-09-08 11:05:00,34.71,34.72,34.69,34.7,2800.0,33.8734,33.8831,33.8538,33.8636,2800.0
2006-09-08 11:10:00,34.71,34.75,34.71,34.75,3600.0,33.8734,33.9124,33.8734,33.9124,3600.0
2006-09-08 11:15:00,34.74,34.76,34.71,34.74,12800.0,33.9026,33.9222,33.8734,33.9026,12800.0
2006-09-08 11:20:00,34.73,34.77,34.73,34.77,5100.0,33.8929,33.9319,33.8929,33.9319,5100.0
2006-09-08 11:25:00,34.77,34.79,34.77,34.79,1800.0,33.9319,33.9514,33.9319,33.9514,1800.0
2006-09-08 11:30:00,34.79,34.8,34.76,34.76,4400.0,33.9514,33.9612,33.9222,33.9222,4400.0
2006-09-08 11:35:00,34.78,34.8,34.75,34.8,3700.0,33.9417,33.9612,33.9124,33.9612,3700.0
2006-09-08 11:40:00,34.8,34.81,34.77,34.81,1000.0,33.9612,33.971,33.9319,33.971,1000.0
2006-09-08 11:45:00,34.79,34.83,34.79,34.82,1100.0,33.9514,33.9905,33.9514,33.9807,1100.0
2006-09-08 11:50:00,34.8,34.84,34.8,34.84,4400.0,33.9612,34.0002,33.9612,34.0002,4400.0
2006-09-08 11:55:00,34.84,34.84,34.8,34.8,4400.0,34.0002,34.0002,33.9612,33.9612,4400.0
2006-09-08 12:00:00,34.8,34.88,34.79,34.88,6800.0,33.9612,34.0393,33.9514,34.0393,6800.0
2006-09-08 12:05:00,34.85,34.88,34.84,34.88,1200.0,34.01,34.0393,34.0002,34.0393,1200.0
2006-09-08 12:10:00,34.87,34.88,34.81,34.84,15700.0,34.0295,34.0393,33.971,34.0002,15700.0
2006-09-08 12:15:00,34.84,34.85,34.82,34.83,8700.0,34.0002,34.01,33.9807,33.9905,8700.0
2006-09-08 12:20:00,34.82,34.85,34.82,34.84,5200.0,33.9807,34.01,33.9807,34.0002,5200.0
2006-09-08 12:25:00,34.82,34.85,34.82,34.85,2700.0,33.9807,34.01,33.9807,34.01,2700.0
2006-09-08 12:30:00,34.85,34.85,34.85,34.85,3100.0,34.01,34.01,34.01,34.01,3100.0
2006-09-08 12:35:00,34.85,34.85,34.84,34.85,2800.0,34.01,34.01,34.0002,34.01,2800.0
2006-09-08 12:40:00,34.85,34.85,34.82,34.84,7400.0,34.01,34.01,33.9807,34.0002,7400.0
2006-09-08 12:45:00,34.85,34.85,34.81,34.81,3800.0,34.01,34.01,33.971,33.971,3800.0
2006-09-08 12:50:00,34.82,34.86,34.81,34.86,16800.0,33.9807,34.0197,33.971,34.0197,16800.0
2006-09-08 12:55:00,34.88,34.88,34.85,34.88,3100.0,34.0393,34.0393,34.01,34.0393,3100.0
2006-09-08 13:00:00,34.88,34.88,34.86,34.86,7100.0,34.0393,34.0393,34.0197,34.0197,7100.0
2006-09-08 13:05:00,34.86,34.89,34.85,34.89,1800.0,34.0197,34.049,34.01,34.049,1800.0
2006-09-08 13:10:00,34.86,34.89,34.86,34.89,2100.0,34.0197,34.049,34.0197,34.049,2100.0
2006-09-08 13:15:00,34.9,34.9,34.87,34.88,7700.0,34.0588,34.0588,34.0295,34.0393,7700.0
2006-09-08 13:20:00,34.88,34.94,34.87,34.93,4200.0,34.0393,34.0978,34.0295,34.0881,4200.0
2006-09-08 13:25:00,34.93,34.94,34.91,34.94,5300.0,34.0881,34.0978,34.0685,34.0978,5300.0
2006-09-08 13:30:00,34.91,34.94,34.91,34.93,500.0,34.0685,34.0978,34.0685,34.0881,500.0
2006-09-08 13:35:00,34.91,34.94,34.88,34.91,8000.0,34.0685,34.0978,34.0393,34.0685,8000.0
2006-09-08 13:40:00,34.92,34.99,34.92,34.96,4400.0,34.0783,34.1466,34.0783,34.1173,4400.0
2006-09-08 13:45:00,34.95,34.97,34.93,34.97,9800.0,34.1076,34.1271,34.0881,34.1271,9800.0
2006-09-08 13:50:00,34.98,35.0,34.96,34.99,2700.0,34.1369,34.1564,34.1173,34.1466,2700.0
2006-09-08 13:55:00,34.99,35.02,34.99,35.02,5900.0,34.1466,34.1759,34.1466,34.1759,5900.0
2006-09-08 14:00:00,35.04,35.05,35.04,35.04,2100.0,34.1954,34.2052,34.1954,34.1954,2100.0
2006-09-08 14:05:00,35.04,35.04,34.98,35.01,7600.0,34.1954,34.1954,34.1369,34.1661,7600.0
2006-09-08 14:10:00,35.0,35.03,34.99,35.01,3400.0,34.1564,34.1857,34.1466,34.1661,3400.0
2006-09-08 14:15:00,35.01,35.02,34.98,35.0,3900.0,34.1661,34.1759,34.1369,34.1564,3900.0
2006-09-08 14:20:00,35.0,35.0,34.94,34.94,3700.0,34.1564,34.1564,34.0978,34.0978,3700.0
2006-09-08 14:25:00,34.95,35.02,34.95,35.0,4700.0,34.1076,34.1759,34.1076,34.1564,4700.0
2006-09-08 14:30:00,35.03,35.03,35.0,35.02,1600.0,34.1857,34.1857,34.1564,34.1759,1600.0
2006-09-08 14:35:00,35.02,35.03,35.0,35.0,6500.0,34.1759,34.1857,34.1564,34.1564,6500.0
2006-09-08 14:40:00,35.0,35.02,35.0,35.01,3300.0,34.1564,34.1759,34.1564,34.1661,3300.0
2006-09-08 14:45:00,35.02,35.02,35.01,35.01,1900.0,34.1759,34.1759,34.1661,34.1661,1900.0
2006-09-08 14:50:00,35.03,35.03,35.0,35.02,3700.0,34.1857,34.1857,34.1564,34.1759,3700.0
2006-09-08 14:55:00,35.02,35.02,34.99,35.0,3800.0,34.1759,34.1759,34.1466,34.1564,3800.0
2006-09-08 15:00:00,35.03,35.06,35.0,35.0,5400.0,34.1857,34.2149,34.1564,34.1564,5400.0
2006-09-08 15:05:00,35.02,35.03,34.99,35.02,13600.0,34.1759,34.1857,34.1466,34.1759,13600.0
2006-09-08 15:10:00,35.02,35.06,35.01,35.04,4000.0,34.1759,34.2149,34.1661,34.1954,4000.0
2006-09-08 15:15:00,35.03,35.07,35.03,35.05,5000.0,34.1857,34.2247,34.1857,34.2052,5000.0
2006-09-08 15:20:00,35.06,35.1,35.06,35.08,4600.0,34.2149,34.254,34.2149,34.2344,4600.0
2006-09-08 15:25:00,35.09,35.12,35.06,35.1,7100.0,34.2442,34.2735,34.2149,34.254,7100.0
2006-09-08 15:30:00,35.1,35.1,35.05,35.1,5700.0,34.254,34.254,34.2052,34.254,5700.0
2006-09-08 15:35:00,35.11,35.12,35.1,35.1,3500.0,34.2637,34.2735,34.254,34.254,3500.0
2006-09-08 15:40:00,35.11,35.12,35.1,35.12,7500.0,34.2637,34.2735,34.254,34.2735,7500.0
2006-09-08 15:45:00,35.1,35.13,35.1,35.12,10400.0,34.254,34.2832,34.254,34.2735,10400.0
2006-09-08 15:50:00,35.12,35.12,35.05,35.05,7500.0,34.2735,34.2735,34.2052,34.2052,7500.0
2006-09-08 15:55:00,35.05,35.08,35.04,35.08,9100.0,34.2052,34.2344,34.1954,34.2344,9100.0
2006-09-11 09:30:00,34.85,34.86,34.81,34.85,3800.0,34.01,34.0197,33.971,34.01,3800.0
2006-09-11 09:35:00,34.82,34.86,34.81,34.85,25600.0,33.9807,34.0197,33.971,34.01,25600.0
2006-09-11 09:40:00,34.85,34.85,34.76,34.79,9400.0,34.01,34.01,33.9222,33.9514,9400.0
2006-09-11 09:45:00,34.78,34.83,34.76,34.79,3400.0,33.9417,33.9905,33.9222,33.9514,3400.0
2006-09-11 09:50:00,34.81,34.82,34.77,34.8,6700.0,33.971,33.9807,33.9319,33.9612,6700.0
2006-09-11 09:55:00,34.81,34.81,34.69,34.73,14200.0,33.971,33.971,33.8538,33.8929,14200.0
2006-09-11 10:00:00,34.73,34.78,34.71,34.77,6300.0,33.8929,33.9417,33.8734,33.9319,6300.0
2006-09-11 10:05:00,34.77,35.0,34.76,35.0,12000.0,33.9319,34.1564,33.9222,34.1564,12000.0
2006-09-11 10:10:00,35.01,35.05,35.01,35.05,5500.0,34.1661,34.2052,34.1661,34.2052,5500.0
2006-09-11 10:15:00,35.05,35.05,35.0,35.04,9100.0,34.2052,34.2052,34.1564,34.1954,9100.0
2006-09-11 10:20:00,35.03,35.05,35.03,35.03,2200.0,34.1857,34.2052,34.1857,34.1857,2200.0
2006-09-11 10:25:00,35.03,35.03,35.0,35.0,5500.0,34.1857,34.1857,34.1564,34.1564,5500.0
2006-09-11 10:30:00,35.01,35.01,35.0,35.01,25100.0,34.1661,34.1661,34.1564,34.1661,25100.0
2006-09-11 10:35:00,35.01,35.05,35.0,35.05,5900.0,34.1661,34.2052,34.1564,34.2052,5900.0
2006-09-11 10:40:00,35.06,35.08,35.02,35.04,6200.0,34.2149,34.2344,34.1759,34.1954,6200.0
2006-09-11 10:45:00,35.03,35.04,35.02,35.03,2900.0,34.1857,34.1954,34.1759,34.1857,2900.0
2006-09-11 10:50:00,35.04,35.04,35.02,35.04,4100.0,34.1954,34.1954,34.1759,34.1954,4100.0
2006-09-11 10:55:00,35.05,35.08,35.05,35.08,900.0,34.2052,34.2344,34.2052,34.2344,900.0
2006-09-11 11:00:00,35.04,35.08,35.03,35.06,2400.0,34.1954,34.2344,34.1857,34.2149,2400.0
2006-09-11 11:05:00,35.06,35.06,35.03,35.04,5400.0,34.2149,34.2149,34.1857,34.1954,5400.0
2006-09-11 11:10:00,35.05,35.1,35.03,35.1,6300.0,34.2052,34.254,34.1857,34.254,6300.0
2006-09-11 11:15:00,35.1,35.11,35.08,35.11,2200.0,34.254,34.2637,34.2344,34.2637,2200.0
2006-09-11 11:20:00,35.1,35.11,35.09,35.09,2300.0,34.254,34.2637,34.2442,34.2442,2300.0
2006-09-11 11:25:00,35.08,35.25,35.07,35.24,11900.0,34.2344,34.4003,34.2247,34.3906,11900.0
2006-09-11 11:30:00,35.25,35.33,35.25,35.26,23600.0,34.4003,34.4784,34.4003,34.4101,23600.0
2006-09-11 11:35:00,35.27,35.36,35.27,35.31,11000.0,34.4199,34.5077,34.4199,34.4589,11000.0
2006-09-11 11:40:00,35.3,35.37,35.3,35.37,5800.0,34.4491,34.5175,34.4491,34.5175,5800.0
2006-09-11 11:45:00,35.38,35.39,35.32,35.36,12900.0,34.5272,34.537,34.4687,34.5077,12900.0
2006-09-11 11:50:00,35.38,35.4,35.36,35.38,5200.0,34.5272,34.5467,34.5077,34.5272,5200.0
2006-09-11 11:55:00,35.39,35.44,35.38,35.43,15500.0,34.537,34.5858,34.5272,34.576,15500.0
2006-09-11 12:00:00,35.43,35.43,35.37,35.38,26000.0,34.576,34.576,34.5175,34.5272,26000.0
2006-09-11 12:05:00,35.38,35.48,35.38,35.44,3900.0,34.5272,34.6248,34.5272,34.5858,3900.0
2006-09-11 12:10:00,35.45,35.58,35.45,35.55,10700.0,34.5955,34.7224,34.5955,34.6931,10700.0
2006-09-11 12:15:00,35.55,35.69,35.55,35.69,19600.0,34.6931,34.8297,34.6931,34.8297,19600.0
2006-09-11 12:20:00,35.69,35.71,35.65,35.68,12800.0,34.8297,34.8493,34.7907,34.82,12800.0
2006-09-11 12:25:00,35.65,35.75,35.65,35.72,12000.0,34.7907,34.8883,34.7907,34.859,12000.0
2006-09-11 12:30:00,35.72,35.8,35.71,35.72,11700.0,34.859,34.9371,34.8493,34.859,11700.0
2006-09-11 12:35:00,35.72,35.72,35.64,35.65,18800.0,34.859,34.859,34.7809,34.7907,18800.0
2006-09-11 12:40:00,35.65,35.69,35.65,35.69,3000.0,34.7907,34.8297,34.7907,34.8297,3000.0
2006-09-11 12:45:00,35.68,35.72,35.68,35.69,3000.0,34.82,34.859,34.82,34.8297,3000.0
2006-09-11 12:50:00,35.69,35.7,35.65,35.69,5100.0,34.8297,34.8395,34.7907,34.8297,5100.0
2006-09-11 12:55:00,35.69,35.71,35.67,35.71,3500.0,34.8297,34.8493,34.8102,34.8493,3500.0
2006-09-11 13:00:00,35.71,35.81,35.7,35.81,4600.0,34.8493,34.9469,34.8395,34.9469,4600.0
2006-09-11 13:05:00,35.8,35.86,35.8,35.85,5700.0,34.9371,34.9956,34.9371,34.9859,5700.0
2006-09-11 13:10:00,35.87,35.92,35.79,35.85,11600.0,35.0054,35.0542,34.9273,34.9859,11600.0
2006-09-11 13:15:00,35.84,35.92,35.82,35.9,11800.0,34.9761,35.0542,34.9566,35.0347,11800.0
2006-09-11 13:20:00,35.9,35.96,35.9,35.93,5300.0,35.0347,35.0932,35.0347,35.064,5300.0
2006-09-11 13:25:00,35.94,35.95,35.92,35.93,18000.0,35.0737,35.0835,35.0542,35.064,18000.0
2006-09-11 13:30:00,35.9,35.93,35.84,35.87,7700.0,35.0347,35.064,34.9761,35.0054,7700.0
2006-09-11 13:35:00,35.87,35.89,35.84,35.87,11300.0,35.0054,35.0249,34.9761,35.0054,11300.0
2006-09-11 13:40:00,35.87,35.95,35.85,35.85,25800.0,35.0054,35.0835,34.9859,34.9859,25800.0
2006-09-11 13:45:00,35.84,35.85,35.8,35.81,7400.0,34.9761,34.9859,34.9371,34.9469,7400.0
2006-09-11 13:50:00,35.81,35.82,35.8,35.81,4900.0,34.9469,34.9566,34.9371,34.9469,4900.0
2006-09-11 13:55:00,35.82,35.82,35.8,35.8,6600.0,34.9566,34.9566,34.9371,34.9371,6600.0
2006-09-11 14:00:00,35.8,35.84,35.8,35.84,6600.0,34.9371,34.9761,34.9371,34.9761,6600.0
2006-09-11 14:05:00,35.84,35.86,35.84,35.85,6100.0,34.9761,34.9956,34.9761,34.9859,6100.0
2006-09-11 14:10:00,35.84,35.87,35.84,35.87,4900.0,34.9761,35.0054,34.9761,35.0054,4900.0
2006-09-11 14:15:00,35.87,35.96,35.87,35.91,12300.0,35.0054,35.0932,35.0054,35.0444,12300.0
2006-09-11 14:20:00,35.93,35.93,35.9,35.9,5200.0,35.064,35.064,35.0347,35.0347,5200.0
2006-09-11 14:25:00,35.9,35.9,35.84,35.86,35700.0,35.0347,35.0347,34.9761,34.9956,35700.0
2006-09-11 14:30:00,35.87,35.88,35.86,35.86,8300.0,35.0054,35.0152,34.9956,34.9956,8300.0
2006-09-11 14:35:00,35.86,35.87,35.86,35.86,5900.0,34.9956,35.0054,34.9956,34.9956,5900.0
2006-09-11 14:40:00,35.86,35.87,35.86,35.87,5700.0,34.9956,35.0054,34.9956,35.0054,5700.0
2006-09-11 14:45:00,35.87,35.91,35.87,35.88,14500.0,35.0054,35.0444,35.0054,35.0152,14500.0
2006-09-11 14:50:00,35.88,35.9,35.87,35.88,24700.0,35.0152,35.0347,35.0054,35.0152,24700.0
2006-09-11 14:55:00,35.88,35.98,35.88,35.97,9700.0,35.0152,35.1128,35.0152,35.103,9700.0
2006-09-11 15:00:00,35.97,35.99,35.92,35.93,31600.0,35.103,35.1225,35.0542,35.064,31600.0
2006-09-11 15:05:00,35.93,35.93,35.89,35.91,11800.0,35.064,35.064,35.0249,35.0444,11800.0
2006-09-11 15:10:00,35.9,35.91,35.87,35.87,18600.0,35.0347,35.0444,35.0054,35.0054,18600.0
2006-09-11 15:15:00,35.85,35.86,35.8,35.8,9400.0,34.9859,34.9956,34.9371,34.9371,9400.0
2006-09-11 15:20:00,35.8,35.81,35.79,35.79,20000.0,34.9371,34.9469,34.9273,34.9273,20000.0
2006-09-11 15:25:00,35.81,35.84,35.8,35.82,11500.0,34.9469,34.9761,34.9371,34.9566,11500.0
2006-09-11 15:30:00,35.83,35.87,35.82,35.84,5600.0,34.9664,35.0054,34.9566,34.9761,5600.0
2006-09-11 15:35:00,35.85,35.9,35.8,35.82,17200.0,34.9859,35.0347,34.9371,34.9566,17200.0
2006-09-11 15:40:00,35.82,35.82,35.74,35.76,17300.0,34.9566,34.9566,34.8785,34.8981,17300.0
2006-09-11 15:45:00,35.75,35.76,35.71,35.71,12400.0,34.8883,34.8981,34.8493,34.8493,12400.0
2006-09-11 15:50:00,35.71,35.75,35.71,35.75,13000.0,34.8493,34.8883,34.8493,34.8883,13000.0
2006-09-11 15:55:00,35.75,35.75,35.73,35.75,21900.0,34.8883,34.8883,34.8688,34.8883,21900.0
2006-09-12 09:30:00,35.74,35.74,35.62,35.62,4800.0,34.8785,34.8785,34.7614,34.7614,4800.0
2006-09-12 09:35:00,35.62,35.68,35.28,35.28,12500.0,34.7614,34.82,34.4296,34.4296,12500.0
2006-09-12 09:40:00,35.28,35.3,35.1,35.19,20900.0,34.4296,34.4491,34.254,34.3418,20900.0
2006-09-12 09:45:00,35.17,35.3,35.17,35.3,11300.0,34.3223,34.4491,34.3223,34.4491,11300.0
2006-09-12 09:50:00,35.3,35.33,35.27,35.32,4600.0,34.4491,34.4784,34.4199,34.4687,4600.0
2006-09-12 09:55:00,35.33,35.42,35.31,35.33,9900.0,34.4784,34.5663,34.4589,34.4784,9900.0
2006-09-12 10:00:00,35.33,35.49,35.33,35.49,9300.0,34.4784,34.6346,34.4784,34.6346,9300.0
2006-09-12 10:05:00,35.53,35.53,35.5,35.5,5100.0,34.6736,34.6736,34.6443,34.6443,5100.0
2006-09-12 10:10:00,35.5,35.55,35.5,35.54,3400.0,34.6443,34.6931,34.6443,34.6834,3400.0
2006-09-12 10:15:00,35.54,35.61,35.54,35.6,3800.0,34.6834,34.7517,34.6834,34.7419,3800.0
2006-09-12 10:20:00,35.61,35.61,35.59,35.61,4000.0,34.7517,34.7517,34.7322,34.7517,4000.0
2006-09-12 10:25:00,35.61,35.68,35.61,35.67,6600.0,34.7517,34.82,34.7517,34.8102,6600.0
2006-09-12 10:30:00,35.68,35.7,35.63,35.65,3600.0,34.82,34.8395,34.7712,34.7907,3600.0
2006-09-12 10:35:00,35.63,35.63,35.62,35.62,3000.0,34.7712,34.7712,34.7614,34.7614,3000.0
2006-09-12 10:40:00,35.62,35.62,35.61,35.61,600.0,34.7614,34.7614,34.7517,34.7517,600.0
2006-09-12 10:45:00,35.62,35.64,35.62,35.64,1400.0,34.7614,34.7809,34.7614,34.7809,1400.0
2006-09-12 10:50:00,35.63,35.65,35.63,35.64,6900.0,34.7712,34.7907,34.7712,34.7809,6900.0
2006-09-12 10:55:00,35.64,35.65,35.63,35.65,11600.0,34.7809,34.7907,34.7712,34.7907,11600.0
2006-09-12 11:00:00,35.65,35.75,35.65,35.73,6900.0,34.7907,34.8883,34.7907,34.8688,6900.0
2006-09-12 11:05:00,35.76,35.83,35.75,35.81,5600.0,34.8981,34.9664,34.8883,34.9469,5600.0
2006-09-12 11:10:00,35.8,35.81,35.79,35.8,3300.0,34.9371,34.9469,34.9273,34.9371,3300.0
2006-09-12 11:15:00,35.8,35.8,35.77,35.77,7500.0,34.9371,34.9371,34.9078,34.9078,7500.0
2006-09-12 11:20:00,35.77,35.78,35.77,35.77,4100.0,34.9078,34.9176,34.9078,34.9078,4100.0
2006-09-12 11:25:00,35.77,35.78,35.77,35.77,900.0,34.9078,34.9176,34.9078,34.9078,900.0
2006-09-12 11:30:00,35.78,35.8,35.78,35.8,5600.0,34.9176,34.9371,34.9176,34.9371,5600.0
2006-09-12 11:35:00,35.79,35.86,35.79,35.85,10700.0,34.9273,34.9956,34.9273,34.9859,10700.0
2006-09-12 11:40:00,35.83,35.85,35.82,35.84,4300.0,34.9664,34.9859,34.9566,34.9761,4300.0
2006-09-12 11:45:00,35.85,35.88,35.84,35.88,2300.0,34.9859,35.0152,34.9761,35.0152,2300.0
2006-09-12 11:50:00,35.87,35.87,35.85,35.87,3800.0,35.0054,35.0054,34.9859,35.0054,3800.0
2006-09-12 11:55:00,35.87,35.89,35.87,35.89,1900.0,35.0054,35.0249,35.0054,35.0249,1900.0
2006-09-12 12:00:00,35.88,35.89,35.88,35.89,9700.0,35.0152,35.0249,35.0152,35.0249,9700.0
2006-09-12 12:05:00,35.89,35.89,35.88,35.88,2800.0,35.0249,35.0249,35.0152,35.0152,2800.0
2006-09-12 12:10:00,35.88,35.89,35.88,35.88,8500.0,35.0152,35.0249,35.0152,35.0152,8500.0
2006-09-12 12:15:00,35.87,35.87,35.82,35.82,8000.0,35.0054,35.0054,34.9566,34.9566,8000.0
2006-09-12 12:20:00,35.81,35.82,35.79,35.79,7900.0,34.9469,34.9566,34.9273,34.9273,7900.0
2006-09-12 12:25:00,35.79,35.8,35.68,35.73,5700.0,34.9273,34.9371,34.82,34.8688,5700.0
2006-09-12 12:30:00,35.72,35.73,35.68,35.7,5500.0,34.859,34.8688,34.82,34.8395,5500.0
2006-09-12 12:35:00,35.7,35.7,35.63,35.66,7200.0,34.8395,34.8395,34.7712,34.8005,7200.0
2006-09-12 12:40:00,35.65,35.67,35.65,35.66,4600.0,34.7907,34.8102,34.7907,34.8005,4600.0
2006-09-12 12:45:00,35.67,35.72,35.67,35.72,2900.0,34.8102,34.859,34.8102,34.859,2900.0
2006-09-12 12:50:00,35.73,35.73,35.72,35.73,5500.0,34.8688,34.8688,34.859,34.8688,5500.0
2006-09-12 12:55:00,35.73,35.73,35.7,35.7,2500.0,34.8688,34.8688,34.8395,34.8395,2500.0
2006-09-12 13:00:00,35.71,35.74,35.7,35.71,4500.0,34.8493,34.8785,34.8395,34.8493,4500.0
2006-09-12 13:05:00,35.72,35.73,35.71,35.72,3300.0,34.859,34.8688,34.8493,34.859,3300.0
2006-09-12 13:10:00,35.72,35.73,35.71,35.72,3500.0,34.859,34.8688,34.8493,34.859,3500.0
2006-09-12 13:15:00,35.72,35.72,35.71,35.71,2100.0,34.859,34.859,34.8493,34.8493,2100.0
2006-09-12 13:20:00,35.71,35.74,35.71,35.73,8100.0,34.8493,34.8785,34.8493,34.8688,8100.0
2006-09-12 13:25:00,35.74,35.75,35.74,35.75,3600.0,34.8785,34.8883,34.8785,34.8883,3600.0
2006-09-12 13:30:00,35.75,35.77,35.75,35.77,2700.0,34.8883,34.9078,34.8883,34.9078,2700.0
2006-09-12 13:35:00,35.77,35.85,35.77,35.85,5000.0,34.9078,34.9859,34.9078,34.9859,5000.0
2006-09-12 13:40:00,35.85,35.89,35.85,35.89,4400.0,34.9859,35.0249,34.9859,35.0249,4400.0
2006-09-12 13:45:00,35.89,35.96,35.89,35.95,15200.0,35.0249,35.0932,35.0249,35.0835,15200.0
2006-09-12 13:50:00,35.93,35.98,35.91,35.96,12300.0,35.064,35.1128,35.0444,35.0932,12300.0
2006-09-12 13:55:00,35.98,36.11,35.96,36.11,38900.0,35.1128,35.2396,35.0932,35.2396,38900.0
2006-09-12 14:00:00,36.13,36.14,36.1,36.1,12700.0,35.2591,35.2689,35.2299,35.2299,12700.0
2006-09-12 14:05:00,36.1,36.21,36.1,36.21,25500.0,35.2299,35.3372,35.2299,35.3372,25500.0
2006-09-12 14:10:00,36.21,36.34,36.2,36.27,70500.0,35.3372,35.4641,35.3275,35.3958,70500.0
2006-09-12 14:15:00,36.28,36.32,36.25,36.32,8900.0,35.4055,35.4446,35.3762,35.4446,8900.0
2006-09-12 14:20:00,36.28,36.29,36.25,36.26,3800.0,35.4055,35.4153,35.3762,35.386,3800.0
2006-09-12 14:25:00,36.27,36.33,36.26,36.26,6000.0,35.3958,35.4543,35.386,35.386,6000.0
2006-09-12 14:30:00,36.26,36.28,36.25,36.25,74800.0,35.386,35.4055,35.3762,35.3762,74800.0
2006-09-12 14:35:00,36.25,36.26,36.12,36.13,13200.0,35.3762,35.386,35.2494,35.2591,13200.0
2006-09-12 14:40:00,36.14,36.16,36.13,36.16,4800.0,35.2689,35.2884,35.2591,35.2884,4800.0
2006-09-12 14:45:00,36.15,36.2,36.15,36.16,4200.0,35.2787,35.3275,35.2787,35.2884,4200.0
2006-09-12 14:50:00,36.16,36.19,36.14,36.15,16100.0,35.2884,35.3177,35.2689,35.2787,16100.0
2006-09-12 14:55:00,36.15,36.16,36.15,36.16,11000.0,35.2787,35.2884,35.2787,35.2884,11000.0
2006-09-12 15:00:00,36.15,36.21,36.15,36.19,6200.0,35.2787,35.3372,35.2787,35.3177,6200.0
2006-09-12 15:05:00,36.21,36.24,36.2,36.2,4100.0,35.3372,35.3665,35.3275,35.3275,4100.0
2006-09-12 15:10:00,36.2,36.21,36.2,36.21,8100.0,35.3275,35.3372,35.3275,35.3372,8100.0
2006-09-12 15:15:00,36.21,36.24,36.21,36.24,7900.0,35.3372,35.3665,35.3372,35.3665,7900.0
2006-09-12 15:20:00,36.24,36.27,36.24,36.26,9900.0,35.3665,35.3958,35.3665,35.386,9900.0
2006-09-12 15:25:00,36.27,36.29,36.25,36.26,33600.0,35.3958,35.4153,35.3762,35.386,33600.0
2006-09-12 15:30:00,36.25,36.27,36.22,36.22,9400.0,35.3762,35.3958,35.347,35.347,9400.0
2006-09-12 15:35:00,36.22,36.22,36.1,36.1,9400.0,35.347,35.347,35.2299,35.2299,9400.0
2006-09-12 15:40:00,36.1,36.15,36.09,36.09,19500.0,35.2299,35.2787,35.2201,35.2201,19500.0
2006-09-12 15:45:00,36.11,36.17,36.1,36.17,7700.0,35.2396,35.2982,35.2299,35.2982,7700.0
2006-09-12 15:50:00,36.18,36.19,36.16,36.16,14600.0,35.3079,35.3177,35.2884,35.2884,14600.0
2006-09-12 15:55:00,36.15,36.17,36.15,36.17,17300.0,35.2787,35.2982,35.2787,35.2982,17300.0
2006-09-13 09:30:00,36.07,36.07,35.9,35.91,9000.0,35.2006,35.2006,35.0347,35.0444,9000.0
2006-09-13 09:35:00,35.91,35.93,35.86,35.88,4600.0,35.0444,35.064,34.9956,35.0152,4600.0
2006-09-13 09:40:00,35.87,35.92,35.85,35.88,13800.0,35.0054,35.0542,34.9859,35.0152,13800.0
2006-09-13 09:45:00,35.88,35.89,35.82,35.85,6600.0,35.0152,35.0249,34.9566,34.9859,6600.0
2006-09-13 09:50:00,35.85,35.9,35.84,35.9,5300.0,34.9859,35.0347,34.9761,35.0347,5300.0
2006-09-13 09:55:00,35.87,35.96,35.87,35.96,9400.0,35.0054,35.0932,35.0054,35.0932,9400.0
2006-09-13 10:00:00,35.98,36.0,35.9,35.91,10300.0,35.1128,35.1323,35.0347,35.0444,10300.0
2006-09-13 10:05:00,35.9,36.0,35.9,35.97,10900.0,35.0347,35.1323,35.0347,35.103,10900.0
2006-09-13 10:10:00,35.97,36.05,35.97,36.0,12300.0,35.103,35.1811,35.103,35.1323,12300.0
2006-09-13 10:15:00,36.0,36.04,36.0,36.0,16100.0,35.1323,35.1713,35.1323,35.1323,16100.0
2006-09-13 10:20:00,36.0,36.1,36.0,36.09,12700.0,35.1323,35.2299,35.1323,35.2201,12700.0
2006-09-13 10:25:00,36.1,36.1,36.09,36.1,3300.0,35.2299,35.2299,35.2201,35.2299,3300.0
2006-09-13 10:30:00,36.11,36.11,36.04,36.04,7300.0,35.2396,35.2396,35.1713,35.1713,7300.0
2006-09-13 10:35:00,36.04,36.05,36.04,36.04,4600.0,35.1713,35.1811,35.1713,35.1713,4600.0
2006-09-13 10:40:00,36.06,36.06,36.0,36.0,12400.0,35.1908,35.1908,35.1323,35.1323,12400.0
2006-09-13 10:45:00,35.96,36.03,35.95,36.03,12300.0,35.0932,35.1615,35.0835,35.1615,12300.0
2006-09-13 10:50:00,36.01,36.14,36.0,36.14,6300.0,35.142,35.2689,35.1323,35.2689,6300.0
2006-09-13 10:55:00,36.13,36.13,36.07,36.08,3500.0,35.2591,35.2591,35.2006,35.2103,3500.0
2006-09-13 11:00:00,36.08,36.14,36.07,36.14,8300.0,35.2103,35.2689,35.2006,35.2689,8300.0
2006-09-13 11:05:00,36.1,36.22,36.1,36.2,6400.0,35.2299,35.347,35.2299,35.3275,6400.0
2006-09-13 11:10:00,36.2,36.21,36.16,36.2,4600.0,35.3275,35.3372,35.2884,35.3275,4600.0
2006-09-13 11:15:00,36.2,36.21,36.2,36.21,3700.0,35.3275,35.3372,35.3275,35.3372,3700.0
2006-09-13 11:20:00,36.21,36.23,36.21,36.23,13300.0,35.3372,35.3567,35.3372,35.3567,13300.0
2006-09-13 11:25:00,36.23,36.43,36.23,36.42,23000.0,35.3567,35.5519,35.3567,35.5421,23000.0
2006-09-13 11:30:00,36.43,36.45,36.4,36.42,10600.0,35.5519,35.5714,35.5226,35.5421,10600.0
2006-09-13 11:35:00,36.45,36.45,36.4,36.4,5800.0,35.5714,35.5714,35.5226,35.5226,5800.0
2006-09-13 11:40:00,36.4,36.42,36.4,36.4,7700.0,35.5226,35.5421,35.5226,35.5226,7700.0
2006-09-13 11:45:00,36.42,36.43,36.38,36.4,21100.0,35.5421,35.5519,35.5031,35.5226,21100.0
2006-09-13 11:50:00,36.4,36.44,36.36,36.37,9600.0,35.5226,35.5617,35.4836,35.4934,9600.0
2006-09-13 11:55:00,36.37,36.43,36.37,36.43,9800.0,35.4934,35.5519,35.4934,35.5519,9800.0
2006-09-13 12:00:00,36.43,36.43,36.4,36.4,8000.0,35.5519,35.5519,35.5226,35.5226,8000.0
2006-09-13 12:05:00,36.4,36.41,36.4,36.4,5500.0,35.5226,35.5324,35.5226,35.5226,5500.0
2006-09-13 12:10:00,36.41,36.42,36.4,36.41,6300.0,35.5324,35.5421,35.5226,35.5324,6300.0
2006-09-13 12:15:00,36.41,36.42,36.4,36.4,6100.0,35.5324,35.5421,35.5226,35.5226,6100.0
2006-09-13 12:20:00,36.4,36.41,36.4,36.4,6400.0,35.5226,35.5324,35.5226,35.5226,6400.0
2006-09-13 12:25:00,36.4,36.42,36.4,36.42,3600.0,35.5226,35.5421,35.5226,35.5421,3600.0
2006-09-13 12:30:00,36.41,36.42,36.4,36.41,4800.0,35.5324,35.5421,35.5226,35.5324,4800.0
2006-09-13 12:35:00,36.4,36.41,36.4,36.4,3700.0,35.5226,35.5324,35.5226,35.5226,3700.0
2006-09-13 12:40:00,36.4,36.41,36.4,36.41,5600.0,35.5226,35.5324,35.5226,35.5324,5600.0
2006-09-13 12:45:00,36.4,36.41,36.4,36.41,7100.0,35.5226,35.5324,35.5226,35.5324,7100.0
2006-09-13 12:50:00,36.4,36.43,36.35,36.42,9700.0,35.5226,35.5519,35.4738,35.5421,9700.0
2006-09-13 12:55:00,36.42,36.42,36.4,36.4,2700.0,35.5421,35.5421,35.5226,35.5226,2700.0
2006-09-13 13:00:00,36.4,36.41,36.4,36.4,2900.0,35.5226,35.5324,35.5226,35.5226,2900.0
2006-09-13 13:05:00,36.4,36.41,36.4,36.4,700.0,35.5226,35.5324,35.5226,35.5226,700.0
2006-09-13 13:10:00,36.4,36.41,36.4,36.41,5700.0,35.5226,35.5324,35.5226,35.5324,5700.0
2006-09-13 13:15:00,36.41,36.42,36.36,36.36,12100.0,35.5324,35.5421,35.4836,35.4836,12100.0
2006-09-13 13:20:00,36.36,36.37,36.35,36.35,5800.0,35.4836,35.4934,35.4738,35.4738,5800.0
2006-09-13 13:25:00,36.35,36.36,36.34,36.35,5100.0,35.4738,35.4836,35.4641,35.4738,5100.0
2006-09-13 13:30:00,36.35,36.38,36.35,36.35,6500.0,35.4738,35.5031,35.4738,35.4738,6500.0
2006-09-13 13:35:00,36.37,36.45,36.35,36.41,18600.0,35.4934,35.5714,35.4738,35.5324,18600.0
2006-09-13 13:40:00,36.4,36.4,36.35,36.36,1700.0,35.5226,35.5226,35.4738,35.4836,1700.0
2006-09-13 13:45:00,36.35,36.36,36.33,36.34,4400.0,35.4738,35.4836,35.4543,35.4641,4400.0
2006-09-13 13:50:00,36.34,36.37,36.33,36.36,6800.0,35.4641,35.4934,35.4543,35.4836,6800.0
2006-09-13 13:55:00,36.36,36.39,36.33,36.34,1700.0,35.4836,35.5129,35.4543,35.4641,1700.0
2006-09-13 14:00:00,36.33,36.38,36.33,36.34,11000.0,35.4543,35.5031,35.4543,35.4641,11000.0
2006-09-13 14:05:00,36.36,36.36,36.32,36.32,3900.0,35.4836,35.4836,35.4446,35.4446,3900.0
2006-09-13 14:10:00,36.32,36.32,36.31,36.31,2400.0,35.4446,35.4446,35.4348,35.4348,2400.0
2006-09-13 14:15:00,36.3,36.31,36.25,36.25,9800.0,35.425,35.4348,35.3762,35.3762,9800.0
2006-09-13 14:20:00,36.25,36.3,36.25,36.29,6900.0,35.3762,35.425,35.3762,35.4153,6900.0
2006-09-13 14:25:00,36.3,36.43,36.29,36.43,10700.0,35.425,35.5519,35.4153,35.5519,10700.0
2006-09-13 14:30:00,36.41,36.48,36.39,36.47,14600.0,35.5324,35.6007,35.5129,35.5909,14600.0
2006-09-13 14:35:00,36.46,36.6,36.46,36.59,34700.0,35.5812,35.7178,35.5812,35.708,34700.0
2006-09-13 14:40:00,36.54,36.55,36.53,36.54,9000.0,35.6593,35.669,35.6495,35.6593,9000.0
2006-09-13 14:45:00,36.54,36.6,36.51,36.58,8600.0,35.6593,35.7178,35.63,35.6983,8600.0
2006-09-13 14:50:00,36.58,36.6,36.55,36.56,9400.0,35.6983,35.7178,35.669,35.6788,9400.0
2006-09-13 14:55:00,36.55,36.61,36.55,36.57,7900.0,35.669,35.7276,35.669,35.6885,7900.0
2006-09-13 15:00:00,36.58,36.59,36.55,36.55,8100.0,35.6983,35.708,35.669,35.669,8100.0
2006-09-13 15:05:00,36.55,36.56,36.55,36.55,11500.0,35.669,35.6788,35.669,35.669,11500.0
2006-09-13 15:10:00,36.55,36.57,36.55,36.55,10700.0,35.669,35.6885,35.669,35.669,10700.0
2006-09-13 15:15:00,36.55,36.58,36.55,36.57,19600.0,35.669,35.6983,35.669,35.6885,19600.0
2006-09-13 15:20:00,36.57,36.59,36.55,36.57,18000.0,35.6885,35.708,35.669,35.6885,18000.0
2006-09-13 15:25:00,36.55,36.64,36.55,36.64,16000.0,35.669,35.7568,35.669,35.7568,16000.0
2006-09-13 15:30:00,36.63,36.67,36.63,36.65,5900.0,35.7471,35.7861,35.7471,35.7666,5900.0
2006-09-13 15:35:00,36.65,36.73,36.63,36.72,50100.0,35.7666,35.8447,35.7471,35.8349,50100.0
2006-09-13 15:40:00,36.72,36.81,36.71,36.75,55100.0,35.8349,35.9227,35.8252,35.8642,55100.0
2006-09-13 15:45:00,36.76,36.76,36.73,36.73,14800.0,35.874,35.874,35.8447,35.8447,14800.0
2006-09-13 15:50:00,36.73,36.75,36.66,36.71,23000.0,35.8447,35.8642,35.7764,35.8252,23000.0
2006-09-13 15:55:00,36.72,36.74,36.7,36.72,17300.0,35.8349,35.8544,35.8154,35.8349,17300.0
2006-09-14 09:30:00,36.72,36.72,36.68,36.68,8500.0,35.8349,35.8349,35.7959,35.7959,8500.0
2006-09-14 09:35:00,36.68,36.68,36.63,36.67,3600.0,35.7959,35.7959,35.7471,35.7861,3600.0
2006-09-14 09:40:00,36.64,36.64,36.57,36.59,6100.0,35.7568,35.7568,35.6885,35.708,6100.0
2006-09-14 09:45:00,36.58,36.61,36.57,36.59,6900.0,35.6983,35.7276,35.6885,35.708,6900.0
2006-09-14 09:50:00,36.6,36.61,36.56,36.59,3500.0,35.7178,35.7276,35.6788,35.708,3500.0
2006-09-14 09:55:00,36.58,36.59,36.56,36.56,6200.0,35.6983,35.708,35.6788,35.6788,6200.0
2006-09-14 10:00:00,36.56,36.58,36.55,36.55,4300.0,35.6788,35.6983,35.669,35.669,4300.0
2006-09-14 10:05:00,36.6,36.61,36.55,36.61,7500.0,35.7178,35.7276,35.669,35.7276,7500.0
2006-09-14 10:10:00,36.61,36.67,36.6,36.67,8600.0,35.7276,35.7861,35.7178,35.7861,8600.0
2006-09-14 10:15:00,36.67,36.7,36.66,36.7,6600.0,35.7861,35.8154,35.7764,35.8154,6600.0
2006-09-14 10:20:00,36.68,36.75,36.67,36.68,5500.0,35.7959,35.8642,35.7861,35.7959,5500.0
2006-09-14 10:25:00,36.68,36.71,36.66,36.66,5300.0,35.7959,35.8252,35.7764,35.7764,5300.0
2006-09-14 10:30:00,36.67,36.68,36.55,36.61,23400.0,35.7861,35.7959,35.669,35.7276,23400.0
2006-09-14 10:35:00,36.59,36.63,36.52,36.59,15800.0,35.708,35.7471,35.6397,35.708,15800.0
2006-09-14 10:40:00,36.57,36.59,36.57,36.59,6900.0,35.6885,35.708,35.6885,35.708,6900.0
2006-09-14 10:45:00,36.59,36.59,36.5,36.5,8900.0,35.708,35.708,35.6202,35.6202,8900.0
2006-09-14 10:50:00,36.5,36.64,36.49,36.64,3000.0,35.6202,35.7568,35.6105,35.7568,3000.0
2006-09-14 10:55:00,36.62,36.64,36.6,36.64,5000.0,35.7373,35.7568,35.7178,35.7568,5000.0
2006-09-14 11:00:00,36.63,36.71,36.63,36.71,9500.0,35.7471,35.8252,35.7471,35.8252,9500.0
2006-09-14 11:05:00,36.7,36.72,36.68,36.71,15400.0,35.8154,35.8349,35.7959,35.8252,15400.0
2006-09-14 11:10:00,36.71,36.73,36.71,36.73,16500.0,35.8252,35.8447,35.8252,35.8447,16500.0
2006-09-14 11:15:00,36.73,36.79,36.73,36.79,4500.0,35.8447,35.9032,35.8447,35.9032,4500.0
2006-09-14 11:20:00,36.78,36.78,36.76,36.78,1400.0,35.8935,35.8935,35.874,35.8935,1400.0
2006-09-14 11:25:00,36.79,36.8,36.78,36.8,16800.0,35.9032,35.913,35.8935,35.913,16800.0
2006-09-14 11:30:00,36.79,36.8,36.79,36.79,4500.0,35.9032,35.913,35.9032,35.9032,4500.0
2006-09-14 11:35:00,36.79,36.89,36.79,36.89,16600.0,35.9032,36.0008,35.9032,36.0008,16600.0
2006-09-14 11:40:00,36.89,36.98,36.89,36.95,40500.0,36.0008,36.0886,36.0008,36.0594,40500.0
2006-09-14 11:45:00,36.96,36.96,36.92,36.93,3600.0,36.0691,36.0691,36.0301,36.0399,3600.0
2006-09-14 11:50:00,36.93,36.98,36.93,36.95,9400.0,36.0399,36.0886,36.0399,36.0594,9400.0
2006-09-14 11:55:00,36.94,37.0,36.94,37.0,19900.0,36.0496,36.1082,36.0496,36.1082,19900.0
2006-09-14 12:00:00,36.99,36.99,36.92,36.93,26000.0,36.0984,36.0984,36.0301,36.0399,26000.0
2006-09-14 12:05:00,36.92,36.93,36.91,36.93,8300.0,36.0301,36.0399,36.0203,36.0399,8300.0
2006-09-14 12:10:00,36.94,36.99,36.94,36.97,10000.0,36.0496,36.0984,36.0496,36.0789,10000.0
2006-09-14 12:15:00,36.97,37.05,36.97,37.05,34200.0,36.0789,36.157,36.0789,36.157,34200.0
2006-09-14 12:20:00,37.02,37.06,37.01,37.02,7800.0,36.1277,36.1667,36.1179,36.1277,7800.0
2006-09-14 12:25:00,37.02,37.1,37.02,37.08,4600.0,36.1277,36.2058,36.1277,36.1862,4600.0
2006-09-14 12:30:00,37.09,37.1,37.03,37.03,5800.0,36.196,36.2058,36.1374,36.1374,5800.0
2006-09-14 12:35:00,37.05,37.05,37.02,37.05,3100.0,36.157,36.157,36.1277,36.157,3100.0
2006-09-14 12:40:00,37.04,37.1,37.03,37.07,23900.0,36.1472,36.2058,36.1374,36.1765,23900.0
2006-09-14 12:45:00,37.09,37.1,37.06,37.09,8700.0,36.196,36.2058,36.1667,36.196,8700.0
2006-09-14 12:50:00,37.1,37.2,37.07,37.18,17800.0,36.2058,36.3033,36.1765,36.2838,17800.0
2006-09-14 12:55:00,37.18,37.3,37.18,37.25,40300.0,36.2838,36.4009,36.2838,36.3521,40300.0
2006-09-14 13:00:00,37.25,37.25,37.17,37.23,20400.0,36.3521,36.3521,36.2741,36.3326,20400.0
2006-09-14 13:05:00,37.22,37.24,37.21,37.22,8400.0,36.3229,36.3424,36.3131,36.3229,8400.0
2006-09-14 13:10:00,37.24,37.3,37.23,37.25,9700.0,36.3424,36.4009,36.3326,36.3521,9700.0
2006-09-14 13:15:00,37.24,37.24,37.2,37.22,15400.0,36.3424,36.3424,36.3033,36.3229,15400.0
2006-09-14 13:20:00,37.23,37.29,37.21,37.25,14900.0,36.3326,36.3912,36.3131,36.3521,14900.0
2006-09-14 13:25:00,37.25,37.34,37.25,37.33,8800.0,36.3521,36.44,36.3521,36.4302,8800.0
2006-09-14 13:30:00,37.35,37.38,37.29,37.31,8600.0,36.4497,36.479,36.3912,36.4107,8600.0
2006-09-14 13:35:00,37.31,37.36,37.3,37.33,11000.0,36.4107,36.4595,36.4009,36.4302,11000.0
2006-09-14 13:40:00,37.32,37.33,37.25,37.27,9900.0,36.4205,36.4302,36.3521,36.3717,9900.0
2006-09-14 13:45:00,37.26,37.29,37.25,37.27,7600.0,36.3619,36.3912,36.3521,36.3717,7600.0
2006-09-14 13:50:00,37.26,37.31,37.25,37.3,8700.0,36.3619,36.4107,36.3521,36.4009,8700.0
2006-09-14 13:55:00,37.29,37.32,37.26,37.27,16500.0,36.3912,36.4205,36.3619,36.3717,16500.0
2006-09-14 14:00:00,37.26,37.28,37.23,37.23,5000.0,36.3619,36.3814,36.3326,36.3326,5000.0
2006-09-14 14:05:00,37.22,37.22,37.18,37.19,39700.0,36.3229,36.3229,36.2838,36.2936,39700.0
2006-09-14 14:10:00,37.2,37.27,37.19,37.26,11800.0,36.3033,36.3717,36.2936,36.3619,11800.0
2006-09-14 14:15:00,37.24,37.25,37.16,37.16,3600.0,36.3424,36.3521,36.2643,36.2643,3600.0
2006-09-14 14:20:00,37.16,37.16,37.09,37.1,10200.0,36.2643,36.2643,36.196,36.2058,10200.0
2006-09-14 14:25:00,37.12,37.12,37.0,37.01,22200.0,36.2253,36.2253,36.1082,36.1179,22200.0
2006-09-14 14:30:00,37.0,37.03,36.97,36.97,17300.0,36.1082,36.1374,36.0789,36.0789,17300.0
2006-09-14 14:35:00,36.98,37.01,36.94,37.0,11100.0,36.0886,36.1179,36.0496,36.1082,11100.0
2006-09-14 14:40:00,37.0,37.01,36.93,37.01,15400.0,36.1082,36.1179,36.0399,36.1179,15400.0
2006-09-14 14:45:00,37.01,37.01,36.98,37.01,26600.0,36.1179,36.1179,36.0886,36.1179,26600.0
2006-09-14 14:50:00,37.0,37.01,36.97,36.99,9600.0,36.1082,36.1179,36.0789,36.0984,9600.0
2006-09-14 14:55:00,36.97,37.01,36.96,36.96,7700.0,36.0789,36.1179,36.0691,36.0691,7700.0
2006-09-14 15:00:00,36.96,36.99,36.96,36.98,3900.0,36.0691,36.0984,36.0691,36.0886,3900.0
2006-09-14 15:05:00,36.97,36.97,36.91,36.94,9000.0,36.0789,36.0789,36.0203,36.0496,9000.0
2006-09-14 15:10:00,36.95,36.95,36.91,36.93,7900.0,36.0594,36.0594,36.0203,36.0399,7900.0
2006-09-14 15:15:00,36.93,36.96,36.89,36.96,6800.0,36.0399,36.0691,36.0008,36.0691,6800.0
2006-09-14 15:20:00,36.96,36.96,36.92,36.95,7700.0,36.0691,36.0691,36.0301,36.0594,7700.0
2006-09-14 15:25:00,36.94,37.0,36.93,36.99,4100.0,36.0496,36.1082,36.0399,36.0984,4100.0
2006-09-14 15:30:00,36.98,36.98,36.97,36.98,1400.0,36.0886,36.0886,36.0789,36.0886,1400.0
2006-09-14 15:35:00,36.98,36.98,36.95,36.96,3300.0,36.0886,36.0886,36.0594,36.0691,3300.0
2006-09-14 15:40:00,36.96,36.99,36.96,36.98,2800.0,36.0691,36.0984,36.0691,36.0886,2800.0
2006-09-14 15:45:00,36.99,37.01,36.97,37.0,11200.0,36.0984,36.1179,36.0789,36.1082,11200.0
2006-09-14 15:50:00,37.01,37.02,36.96,36.97,12300.0,36.1179,36.1277,36.0691,36.0789,12300.0
2006-09-14 15:55:00,36.99,37.0,36.98,37.0,7500.0,36.0984,36.1082,36.0886,36.1082,7500.0
2006-09-15 09:30:00,37.05,37.14,37.05,37.14,56100.0,36.157,36.2448,36.157,36.2448,56100.0
2006-09-15 09:35:00,37.08,37.1,37.05,37.08,1100.0,36.1862,36.2058,36.157,36.1862,1100.0
2006-09-15 09:40:00,37.09,37.14,37.05,37.13,1900.0,36.196,36.2448,36.157,36.235,1900.0
2006-09-15 09:45:00,37.11,37.11,36.96,36.96,1900.0,36.2155,36.2155,36.0691,36.0691,1900.0
2006-09-15 09:50:00,37.0,37.01,36.97,37.0,9900.0,36.1082,36.1179,36.0789,36.1082,9900.0
2006-09-15 09:55:00,36.98,37.01,36.98,37.0,1600.0,36.0886,36.1179,36.0886,36.1082,1600.0
2006-09-15 10:00:00,37.0,37.03,36.96,36.97,2900.0,36.1082,36.1374,36.0691,36.0789,2900.0
2006-09-15 10:05:00,36.95,37.07,36.95,37.07,5600.0,36.0594,36.1765,36.0594,36.1765,5600.0
2006-09-15 10:10:00,37.08,37.23,37.0,37.23,44300.0,36.1862,36.3326,36.1082,36.3326,44300.0
2006-09-15 10:15:00,37.23,37.36,37.23,37.3,2000.0,36.3326,36.4595,36.3326,36.4009,2000.0
2006-09-15 10:20:00,37.3,37.31,37.27,37.28,5200.0,36.4009,36.4107,36.3717,36.3814,5200.0
2006-09-15 10:25:00,37.26,37.27,37.22,37.22,7900.0,36.3619,36.3717,36.3229,36.3229,7900.0
2006-09-15 10:30:00,37.24,37.24,37.2,37.21,8500.0,36.3424,36.3424,36.3033,36.3131,8500.0
2006-09-15 10:35:00,37.2,37.21,37.19,37.19,4800.0,36.3033,36.3131,36.2936,36.2936,4800.0
2006-09-15 10:40:00,37.19,37.19,37.15,37.15,2200.0,36.2936,36.2936,36.2546,36.2546,2200.0
2006-09-15 10:45:00,37.13,37.15,37.1,37.1,7400.0,36.235,36.2546,36.2058,36.2058,7400.0
2006-09-15 10:50:00,37.1,37.12,37.0,37.02,15500.0,36.2058,36.2253,36.1082,36.1277,15500.0
2006-09-15 10:55:00,37.0,37.03,37.0,37.03,2100.0,36.1082,36.1374,36.1082,36.1374,2100.0
2006-09-15 11:00:00,37.03,37.1,37.03,37.06,2700.0,36.1374,36.2058,36.1374,36.1667,2700.0
2006-09-15 11:05:00,37.04,37.08,37.01,37.07,13900.0,36.1472,36.1862,36.1179,36.1765,13900.0
2006-09-15 11:10:00,37.06,37.07,37.0,37.0,13900.0,36.1667,36.1765,36.1082,36.1082,13900.0
2006-09-15 11:15:00,37.0,37.0,36.84,36.84,3100.0,36.1082,36.1082,35.952,35.952,3100.0
2006-09-15 11:20:00,36.84,36.86,36.84,36.86,2300.0,35.952,35.9715,35.952,35.9715,2300.0
2006-09-15 11:25:00,36.85,36.85,36.81,36.81,1200.0,35.9618,35.9618,35.9227,35.9227,1200.0
2006-09-15 11:30:00,36.8,36.85,36.8,36.85,7900.0,35.913,35.9618,35.913,35.9618,7900.0
2006-09-15 11:35:00,36.84,36.86,36.8,36.82,2900.0,35.952,35.9715,35.913,35.9325,2900.0
2006-09-15 11:40:00,36.82,36.83,36.8,36.8,1700.0,35.9325,35.9423,35.913,35.913,1700.0
2006-09-15 11:45:00,36.8,36.82,36.8,36.81,3300.0,35.913,35.9325,35.913,35.9227,3300.0
2006-09-15 11:50:00,36.83,36.83,36.81,36.81,1000.0,35.9423,35.9423,35.9227,35.9227,1000.0
2006-09-15 11:55:00,36.81,36.82,36.8,36.81,2600.0,35.9227,35.9325,35.913,35.9227,2600.0
2006-09-15 12:00:00,36.81,36.85,36.8,36.82,4500.0,35.9227,35.9618,35.913,35.9325,4500.0
2006-09-15 12:05:00,36.82,36.84,36.81,36.84,1500.0,35.9325,35.952,35.9227,35.952,1500.0
2006-09-15 12:10:00,36.85,36.91,36.84,36.91,3600.0,35.9618,36.0203,35.952,36.0203,3600.0
2006-09-15 12:15:00,36.91,36.91,36.86,36.86,20100.0,36.0203,36.0203,35.9715,35.9715,20100.0
2006-09-15 12:20:00,36.86,36.87,36.76,36.78,11700.0,35.9715,35.9813,35.874,35.8935,11700.0
2006-09-15 12:25:00,36.78,36.8,36.77,36.8,1900.0,35.8935,35.913,35.8837,35.913,1900.0
2006-09-15 12:30:00,36.79,36.8,36.75,36.75,1500.0,35.9032,35.913,35.8642,35.8642,1500.0
2006-09-15 12:35:00,36.73,36.74,36.67,36.68,25400.0,35.8447,35.8544,35.7861,35.7959,25400.0
2006-09-15 12:40:00,36.66,36.66,36.58,36.6,4100.0,35.7764,35.7764,35.6983,35.7178,4100.0
2006-09-15 12:45:00,36.58,36.59,36.53,36.53,3500.0,35.6983,35.708,35.6495,35.6495,3500.0
2006-09-15 12:50:00,36.54,36.56,36.49,36.54,5100.0,35.6593,35.6788,35.6105,35.6593,5100.0
2006-09-15 12:55:00,36.54,36.59,36.52,36.52,2900.0,35.6593,35.708,35.6397,35.6397,2900.0
2006-09-15 13:00:00,36.52,36.59,36.52,36.59,6500.0,35.6397,35.708,35.6397,35.708,6500.0
2006-09-15 13:05:00,36.57,36.64,36.57,36.63,4700.0,35.6885,35.7568,35.6885,35.7471,4700.0
2006-09-15 13:10:00,36.62,36.62,36.54,36.61,13200.0,35.7373,35.7373,35.6593,35.7276,13200.0
2006-09-15 13:15:00,36.6,36.6,36.56,36.57,5200.0,35.7178,35.7178,35.6788,35.6885,5200.0
2006-09-15 13:20:00,36.56,36.58,36.56,36.57,2500.0,35.6788,35.6983,35.6788,35.6885,2500.0
2006-09-15 13:25:00,36.57,36.57,36.54,36.54,1800.0,35.6885,35.6885,35.6593,35.6593,1800.0
2006-09-15 13:30:00,36.52,36.54,36.52,36.53,3500.0,35.6397,35.6593,35.6397,35.6495,3500.0
2006-09-15 13:35:00,36.53,36.59,36.53,36.59,5500.0,35.6495,35.708,35.6495,35.708,5500.0
2006-09-15 13:40:00,36.6,36.61,36.58,36.58,6400.0,35.7178,35.7276,35.6983,35.6983,6400.0
2006-09-15 13:45:00,36.58,36.59,36.58,36.59,4300.0,35.6983,35.708,35.6983,35.708,4300.0
2006-09-15 13:50:00,36.59,36.62,36.59,36.61,3300.0,35.708,35.7373,35.708,35.7276,3300.0
2006-09-15 13:55:00,36.6,36.61,36.53,36.55,17400.0,35.7178,35.7276,35.6495,35.669,17400.0
2006-09-15 14:00:00,36.56,36.62,36.56,36.62,1900.0,35.6788,35.7373,35.6788,35.7373,1900.0
2006-09-15 14:05:00,36.62,36.63,36.6,36.62,2100.0,35.7373,35.7471,35.7178,35.7373,2100.0
2006-09-15 14:10:00,36.62,36.72,36.62,36.72,3400.0,35.7373,35.8349,35.7373,35.8349,3400.0
2006-09-15 14:15:00,36.73,36.75,36.72,36.74,3300.0,35.8447,35.8642,35.8349,35.8544,3300.0
2006-09-15 14:20:00,36.74,36.75,36.71,36.71,4000.0,35.8544,35.8642,35.8252,35.8252,4000.0
2006-09-15 14:25:00,36.68,36.71,36.68,36.71,2500.0,35.7959,35.8252,35.7959,35.8252,2500.0
2006-09-15 14:30:00,36.72,36.74,36.72,36.74,4800.0,35.8349,35.8544,35.8349,35.8544,4800.0
2006-09-15 14:35:00,36.73,36.77,36.73,36.75,4900.0,35.8447,35.8837,35.8447,35.8642,4900.0
2006-09-15 14:40:00,36.75,36.75,36.67,36.68,4100.0,35.8642,35.8642,35.7861,35.7959,4100.0
2006-09-15 14:45:00,36.66,36.67,36.65,36.66,9400.0,35.7764,35.7861,35.7666,35.7764,9400.0
2006-09-15 14:50:00,36.62,36.64,36.6,36.64,4000.0,35.7373,35.7568,35.7178,35.7568,4000.0
2006-09-15 14:55:00,36.62,36.62,36.58,36.59,3600.0,35.7373,35.7373,35.6983,35.708,3600.0
2006-09-15 15:00:00,36.6,36.6,36.59,36.6,3100.0,35.7178,35.7178,35.708,35.7178,3100.0
2006-09-15 15:05:00,36.58,36.61,36.58,36.6,4800.0,35.6983,35.7276,35.6983,35.7178,4800.0
2006-09-15 15:10:00,36.6,36.6,36.56,36.58,6900.0,35.7178,35.7178,35.6788,35.6983,6900.0
2006-09-15 15:15:00,36.57,36.58,36.56,36.57,9000.0,35.6885,35.6983,35.6788,35.6885,9000.0
2006-09-15 15:20:00,36.55,36.67,36.55,36.64,16200.0,35.669,35.7861,35.669,35.7568,16200.0
2006-09-15 15:25:00,36.65,36.65,36.56,36.56,51200.0,35.7666,35.7666,35.6788,35.6788,51200.0
2006-09-15 15:30:00,36.56,36.58,36.55,36.55,12000.0,35.6788,35.6983,35.669,35.669,12000.0
2006-09-15 15:35:00,36.55,36.57,36.55,36.55,14500.0,35.669,35.6885,35.669,35.669,14500.0
2006-09-15 15:40:00,36.55,36.55,36.4,36.4,18400.0,35.669,35.669,35.5226,35.5226,18400.0
2006-09-15 15:45:00,36.4,36.41,36.3,36.32,18700.0,35.5226,35.5324,35.425,35.4446,18700.0
2006-09-15 15:50:00,36.32,36.38,36.32,36.34,20600.0,35.4446,35.5031,35.4446,35.4641,20600.0
2006-09-15 15:55:00,36.35,36.41,36.35,36.39,19000.0,35.4738,35.5324,35.4738,35.5129,19000.0
2006-09-18 09:30:00,36.27,36.27,36.15,36.2,4100.0,35.3958,35.3958,35.2787,35.3275,4100.0
2006-09-18 09:35:00,36.16,36.17,36.0,36.04,4100.0,35.2884,35.2982,35.1323,35.1713,4100.0
2006-09-18 09:40:00,36.05,36.05,35.9,35.92,38200.0,35.1811,35.1811,35.0347,35.0542,38200.0
2006-09-18 09:45:00,35.92,36.14,35.92,36.09,14500.0,35.0542,35.2689,35.0542,35.2201,14500.0
2006-09-18 09:50:00,36.08,36.12,36.04,36.06,4700.0,35.2103,35.2494,35.1713,35.1908,4700.0
2006-09-18 09:55:00,36.07,36.15,36.07,36.09,4400.0,35.2006,35.2787,35.2006,35.2201,4400.0
2006-09-18 10:00:00,36.06,36.09,36.01,36.09,4700.0,35.1908,35.2201,35.142,35.2201,4700.0
2006-09-18 10:05:00,36.09,36.18,36.07,36.18,2500.0,35.2201,35.3079,35.2006,35.3079,2500.0
2006-09-18 10:10:00,36.22,36.26,36.21,36.21,2700.0,35.347,35.386,35.3372,35.3372,2700.0
2006-09-18 10:15:00,36.23,36.24,36.17,36.18,5000.0,35.3567,35.3665,35.2982,35.3079,5000.0
2006-09-18 10:20:00,36.18,36.2,36.13,36.17,4500.0,35.3079,35.3275,35.2591,35.2982,4500.0
2006-09-18 10:25:00,36.17,36.18,36.09,36.13,4100.0,35.2982,35.3079,35.2201,35.2591,4100.0
2006-09-18 10:30:00,36.13,36.21,36.12,36.17,5400.0,35.2591,35.3372,35.2494,35.2982,5400.0
2006-09-18 10:35:00,36.18,36.23,36.18,36.22,2200.0,35.3079,35.3567,35.3079,35.347,2200.0
2006-09-18 10:40:00,36.22,36.28,36.21,36.27,3800.0,35.347,35.4055,35.3372,35.3958,3800.0
2006-09-18 10:45:00,36.27,36.29,36.17,36.17,5000.0,35.3958,35.4153,35.2982,35.2982,5000.0
2006-09-18 10:50:00,36.17,36.17,36.12,36.15,4200.0,35.2982,35.2982,35.2494,35.2787,4200.0
2006-09-18 10:55:00,36.15,36.17,36.14,36.17,2200.0,35.2787,35.2982,35.2689,35.2982,2200.0
2006-09-18 11:00:00,36.16,36.19,36.15,36.19,1600.0,35.2884,35.3177,35.2787,35.3177,1600.0
2006-09-18 11:05:00,36.2,36.25,36.19,36.21,2400.0,35.3275,35.3762,35.3177,35.3372,2400.0
2006-09-18 11:10:00,36.23,36.23,36.16,36.16,2400.0,35.3567,35.3567,35.2884,35.2884,2400.0
2006-09-18 11:15:00,36.19,36.19,36.14,36.14,2900.0,35.3177,35.3177,35.2689,35.2689,2900.0
2006-09-18 11:20:00,36.14,36.17,36.1,36.1,7100.0,35.2689,35.2982,35.2299,35.2299,7100.0
2006-09-18 11:25:00,36.1,36.15,36.08,36.15,3500.0,35.2299,35.2787,35.2103,35.2787,3500.0
2006-09-18 11:30:00,36.16,36.2,36.12,36.19,22800.0,35.2884,35.3275,35.2494,35.3177,22800.0
2006-09-18 11:35:00,36.19,36.26,36.19,36.24,2900.0,35.3177,35.386,35.3177,35.3665,2900.0
2006-09-18 11:40:00,36.25,36.27,36.25,36.27,1400.0,35.3762,35.3958,35.3762,35.3958,1400.0
2006-09-18 11:45:00,36.27,36.35,36.25,36.33,8500.0,35.3958,35.4738,35.3762,35.4543,8500.0
2006-09-18 11:50:00,36.34,36.36,36.3,36.32,7500.0,35.4641,35.4836,35.425,35.4446,7500.0
2006-09-18 11:55:00,36.34,36.36,36.32,36.36,1100.0,35.4641,35.4836,35.4446,35.4836,1100.0
2006-09-18 12:00:00,36.35,36.36,36.34,36.36,2000.0,35.4738,35.4836,35.4641,35.4836,2000.0
2006-09-18 12:05:00,36.36,36.45,36.36,36.45,8700.0,35.4836,35.5714,35.4836,35.5714,8700.0
2006-09-18 12:10:00,36.44,36.44,36.36,36.36,7200.0,35.5617,35.5617,35.4836,35.4836,7200.0
2006-09-18 12:15:00,36.37,36.38,36.35,36.37,4800.0,35.4934,35.5031,35.4738,35.4934,4800.0
2006-09-18 12:20:00,36.37,36.37,36.31,36.31,1300.0,35.4934,35.4934,35.4348,35.4348,1300.0
2006-09-18 12:25:00,36.31,36.33,36.29,36.29,4100.0,35.4348,35.4543,35.4153,35.4153,4100.0
2006-09-18 12:30:00,36.3,36.33,36.3,36.33,1800.0,35.425,35.4543,35.425,35.4543,1800.0
2006-09-18 12:35:00,36.32,36.32,36.29,36.29,3900.0,35.4446,35.4446,35.4153,35.4153,3900.0
2006-09-18 12:40:00,36.28,36.31,36.28,36.3,4100.0,35.4055,35.4348,35.4055,35.425,4100.0
2006-09-18 12:45:00,36.3,36.35,36.3,36.33,5000.0,35.425,35.4738,35.425,35.4543,5000.0
2006-09-18 12:50:00,36.29,36.3,36.2,36.2,15600.0,35.4153,35.425,35.3275,35.3275,15600.0
2006-09-18 12:55:00,36.2,36.22,36.19,36.22,2000.0,35.3275,35.347,35.3177,35.347,2000.0
2006-09-18 13:00:00,36.24,36.24,36.21,36.21,2100.0,35.3665,35.3665,35.3372,35.3372,2100.0
2006-09-18 13:05:00,36.21,36.21,36.17,36.21,3200.0,35.3372,35.3372,35.2982,35.3372,3200.0
2006-09-18 13:10:00,36.21,36.25,36.19,36.25,3500.0,35.3372,35.3762,35.3177,35.3762,3500.0
2006-09-18 13:15:00,36.25,36.3,36.25,36.3,1100.0,35.3762,35.425,35.3762,35.425,1100.0
2006-09-18 13:20:00,36.31,36.33,36.29,36.3,3000.0,35.4348,35.4543,35.4153,35.425,3000.0
2006-09-18 13:25:00,36.32,36.36,36.32,36.36,3600.0,35.4446,35.4836,35.4446,35.4836,3600.0
2006-09-18 13:30:00,36.34,36.36,36.27,36.27,3600.0,35.4641,35.4836,35.3958,35.3958,3600.0
2006-09-18 13:35:00,36.27,36.3,36.27,36.27,3300.0,35.3958,35.425,35.3958,35.3958,3300.0
2006-09-18 13:40:00,36.27,36.28,36.18,36.18,16800.0,35.3958,35.4055,35.3079,35.3079,16800.0
2006-09-18 13:45:00,36.2,36.21,36.19,36.19,1700.0,35.3275,35.3372,35.3177,35.3177,1700.0
2006-09-18 13:50:00,36.19,36.21,36.12,36.12,2900.0,35.3177,35.3372,35.2494,35.2494,2900.0
2006-09-18 13:55:00,36.12,36.14,36.1,36.12,5300.0,35.2494,35.2689,35.2299,35.2494,5300.0
2006-09-18 14:00:00,36.12,36.12,36.1,36.1,8000.0,35.2494,35.2494,35.2299,35.2299,8000.0
2006-09-18 14:05:00,36.1,36.12,36.1,36.1,4000.0,35.2299,35.2494,35.2299,35.2299,4000.0
2006-09-18 14:10:00,36.11,36.16,36.11,36.15,3000.0,35.2396,35.2884,35.2396,35.2787,3000.0
2006-09-18 14:15:00,36.16,36.17,36.16,36.17,1300.0,35.2884,35.2982,35.2884,35.2982,1300.0
2006-09-18 14:20:00,36.18,36.18,36.17,36.17,2100.0,35.3079,35.3079,35.2982,35.2982,2100.0
2006-09-18 14:25:00,36.17,36.19,36.17,36.17,4600.0,35.2982,35.3177,35.2982,35.2982,4600.0
2006-09-18 14:30:00,36.17,36.18,36.15,36.16,11100.0,35.2982,35.3079,35.2787,35.2884,11100.0
2006-09-18 14:35:00,36.17,36.19,36.16,36.18,9500.0,35.2982,35.3177,35.2884,35.3079,9500.0
2006-09-18 14:40:00,36.18,36.19,36.18,36.18,3300.0,35.3079,35.3177,35.3079,35.3079,3300.0
2006-09-18 14:45:00,36.19,36.22,36.19,36.21,3600.0,35.3177,35.347,35.3177,35.3372,3600.0
2006-09-18 14:50:00,36.21,36.24,36.2,36.22,3500.0,35.3372,35.3665,35.3275,35.347,3500.0
2006-09-18 14:55:00,36.23,36.24,36.23,36.23,4300.0,35.3567,35.3665,35.3567,35.3567,4300.0
2006-09-18 15:00:00,36.23,36.25,36.22,36.25,9900.0,35.3567,35.3762,35.347,35.3762,9900.0
2006-09-18 15:05:00,36.25,36.26,36.23,36.23,5300.0,35.3762,35.386,35.3567,35.3567,5300.0
2006-09-18 15:10:00,36.23,36.25,36.23,36.25,10800.0,35.3567,35.3762,35.3567,35.3762,10800.0
2006-09-18 15:15:00,36.26,36.27,36.26,36.27,23400.0,35.386,35.3958,35.386,35.3958,23400.0
2006-09-18 15:20:00,36.24,36.26,36.24,36.25,5600.0,35.3665,35.386,35.3665,35.3762,5600.0
2006-09-18 15:25:00,36.27,36.34,36.26,36.33,5600.0,35.3958,35.4641,35.386,35.4543,5600.0
2006-09-18 15:30:00,36.33,36.39,36.33,36.39,3000.0,35.4543,35.5129,35.4543,35.5129,3000.0
2006-09-18 15:35:00,36.39,36.39,36.35,36.35,32800.0,35.5129,35.5129,35.4738,35.4738,32800.0
2006-09-18 15:40:00,36.35,36.35,36.26,36.26,14700.0,35.4738,35.4738,35.386,35.386,14700.0
2006-09-18 15:45:00,36.26,36.28,36.25,36.27,10100.0,35.386,35.4055,35.3762,35.3958,10100.0
2006-09-18 15:50:00,36.28,36.28,36.25,36.26,5400.0,35.4055,35.4055,35.3762,35.386,5400.0
2006-09-18 15:55:00,36.26,36.32,36.26,36.32,15400.0,35.386,35.4446,35.386,35.4446,15400.0
2006-09-19 09:30:00,36.32,36.35,36.32,36.33,3300.0,35.4446,35.4738,35.4446,35.4543,3300.0
2006-09-19 09:35:00,36.31,36.33,36.31,36.32,900.0,35.4348,35.4543,35.4348,35.4446,900.0
2006-09-19 09:40:00,36.32,36.32,36.26,36.28,9100.0,35.4446,35.4446,35.386,35.4055,9100.0
2006-09-19 09:45:00,36.27,36.3,36.27,36.3,4800.0,35.3958,35.425,35.3958,35.425,4800.0
2006-09-19 09:50:00,36.29,36.32,36.28,36.3,8100.0,35.4153,35.4446,35.4055,35.425,8100.0
2006-09-19 09:55:00,36.28,36.28,36.2,36.2,3800.0,35.4055,35.4055,35.3275,35.3275,3800.0
2006-09-19 10:00:00,36.2,36.31,36.17,36.31,5000.0,35.3275,35.4348,35.2982,35.4348,5000.0
2006-09-19 10:05:00,36.26,36.27,36.18,36.2,2900.0,35.386,35.3958,35.3079,35.3275,2900.0
2006-09-19 10:10:00,36.25,36.33,36.23,36.33,3500.0,35.3762,35.4543,35.3567,35.4543,3500.0
2006-09-19 10:15:00,36.31,36.32,36.22,36.22,6700.0,35.4348,35.4446,35.347,35.347,6700.0
2006-09-19 10:20:00,36.24,36.25,36.23,36.23,2300.0,35.3665,35.3762,35.3567,35.3567,2300.0
2006-09-19 10:25:00,36.23,36.26,36.23,36.26,2600.0,35.3567,35.386,35.3567,35.386,2600.0
2006-09-19 10:30:00,36.27,36.28,36.25,36.26,1900.0,35.3958,35.4055,35.3762,35.386,1900.0
2006-09-19 10:35:00,36.27,36.29,36.25,36.29,5400.0,35.3958,35.4153,35.3762,35.4153,5400.0
2006-09-19 10:40:00,36.29,36.35,36.29,36.35,5500.0,35.4153,35.4738,35.4153,35.4738,5500.0
2006-09-19 10:45:00,36.36,36.39,36.35,36.37,2300.0,35.4836,35.5129,35.4738,35.4934,2300.0
2006-09-19 10:50:00,36.36,36.37,36.36,36.36,2100.0,35.4836,35.4934,35.4836,35.4836,2100.0
2006-09-19 10:55:00,36.39,36.47,36.39,36.44,2000.0,35.5129,35.5909,35.5129,35.5617,2000.0
2006-09-19 11:00:00,36.45,36.49,36.43,36.49,5300.0,35.5714,35.6105,35.5519,35.6105,5300.0
2006-09-19 11:05:00,36.49,36.49,36.48,36.48,2000.0,35.6105,35.6105,35.6007,35.6007,2000.0
2006-09-19 11:10:00,36.47,36.49,36.47,36.47,1600.0,35.5909,35.6105,35.5909,35.5909,1600.0
2006-09-19 11:15:00,36.47,36.5,36.47,36.5,14600.0,35.5909,35.6202,35.5909,35.6202,14600.0
2006-09-19 11:20:00,36.51,36.52,36.4,36.5,35400.0,35.63,35.6397,35.5226,35.6202,35400.0
2006-09-19 11:25:00,36.49,36.5,36.38,36.38,21600.0,35.6105,35.6202,35.5031,35.5031,21600.0
2006-09-19 11:30:00,36.4,36.4,36.33,36.33,2100.0,35.5226,35.5226,35.4543,35.4543,2100.0
2006-09-19 11:35:00,36.34,36.34,36.3,36.3,3300.0,35.4641,35.4641,35.425,35.425,3300.0
2006-09-19 11:40:00,36.27,36.27,36.21,36.22,5500.0,35.3958,35.3958,35.3372,35.347,5500.0
2006-09-19 11:45:00,36.22,36.22,36.2,36.22,7700.0,35.347,35.347,35.3275,35.347,7700.0
2006-09-19 11:50:00,36.23,36.23,36.18,36.19,5400.0,35.3567,35.3567,35.3079,35.3177,5400.0
2006-09-19 11:55:00,36.2,36.21,36.17,36.18,3200.0,35.3275,35.3372,35.2982,35.3079,3200.0
2006-09-19 12:00:00,36.18,36.22,36.18,36.2,4100.0,35.3079,35.347,35.3079,35.3275,4100.0
2006-09-19 12:05:00,36.21,36.22,36.2,36.2,2800.0,35.3372,35.347,35.3275,35.3275,2800.0
2006-09-19 12:10:00,36.19,36.2,36.19,36.2,2800.0,35.3177,35.3275,35.3177,35.3275,2800.0
2006-09-19 12:15:00,36.2,36.2,36.19,36.2,3000.0,35.3275,35.3275,35.3177,35.3275,3000.0
2006-09-19 12:20:00,36.2,36.2,36.15,36.19,5200.0,35.3275,35.3275,35.2787,35.3177,5200.0
2006-09-19 12:25:00,36.2,36.21,36.2,36.21,10000.0,35.3275,35.3372,35.3275,35.3372,10000.0
2006-09-19 12:30:00,36.22,36.28,36.2,36.27,18100.0,35.347,35.4055,35.3275,35.3958,18100.0
2006-09-19 12:35:00,36.28,36.32,36.28,36.3,8700.0,35.4055,35.4446,35.4055,35.425,8700.0
2006-09-19 12:40:00,36.3,36.34,36.3,36.33,4200.0,35.425,35.4641,35.425,35.4543,4200.0
2006-09-19 12:45:00,36.33,36.38,36.33,36.38,3100.0,35.4543,35.5031,35.4543,35.5031,3100.0
2006-09-19 12:50:00,36.4,36.4,36.38,36.39,1700.0,35.5226,35.5226,35.5031,35.5129,1700.0
2006-09-19 12:55:00,36.36,36.36,36.36,36.36,300.0,35.4836,35.4836,35.4836,35.4836,300.0
2006-09-19 13:00:00,36.34,36.34,36.3,36.3,4700.0,35.4641,35.4641,35.425,35.425,4700.0
2006-09-19 13:05:00,36.3,36.31,36.26,36.26,4200.0,35.425,35.4348,35.386,35.386,4200.0
2006-09-19 13:10:00,36.25,36.26,36.25,36.26,5200.0,35.3762,35.386,35.3762,35.386,5200.0
2006-09-19 13:15:00,36.26,36.26,36.25,36.26,2800.0,35.386,35.386,35.3762,35.386,2800.0
2006-09-19 13:20:00,36.25,36.29,36.25,36.29,900.0,35.3762,35.4153,35.3762,35.4153,900.0
2006-09-19 13:25:00,36.29,36.3,36.27,36.27,62800.0,35.4153,35.425,35.3958,35.3958,62800.0
2006-09-19 13:30:00,36.24,36.27,36.23,36.23,1600.0,35.3665,35.3958,35.3567,35.3567,1600.0
2006-09-19 13:35:00,36.19,36.19,36.15,36.18,5700.0,35.3177,35.3177,35.2787,35.3079,5700.0
2006-09-19 13:40:00,36.18,36.2,36.17,36.18,4300.0,35.3079,35.3275,35.2982,35.3079,4300.0
2006-09-19 13:45:00,36.18,36.21,36.18,36.2,4500.0,35.3079,35.3372,35.3079,35.3275,4500.0
2006-09-19 13:50:00,36.19,36.19,36.18,36.18,4300.0,35.3177,35.3177,35.3079,35.3079,4300.0
2006-09-19 13:55:00,36.19,36.22,36.18,36.2,6200.0,35.3177,35.347,35.3079,35.3275,6200.0
2006-09-19 14:00:00,36.19,36.22,36.19,36.21,8300.0,35.3177,35.347,35.3177,35.3372,8300.0
2006-09-19 14:05:00,36.22,36.23,36.22,36.22,2900.0,35.347,35.3567,35.347,35.347,2900.0
2006-09-19 14:10:00,36.21,36.25,36.21,36.25,1500.0,35.3372,35.3762,35.3372,35.3762,1500.0
2006-09-19 14:15:00,36.24,36.25,36.23,36.25,2900.0,35.3665,35.3762,35.3567,35.3762,2900.0
2006-09-19 14:20:00,36.24,36.25,36.24,36.24,2500.0,35.3665,35.3762,35.3665,35.3665,2500.0
2006-09-19 14:25:00,36.25,36.27,36.24,36.27,10100.0,35.3762,35.3958,35.3665,35.3958,10100.0
2006-09-19 14:30:00,36.24,36.27,36.24,36.27,5400.0,35.3665,35.3958,35.3665,35.3958,5400.0
2006-09-19 14:35:00,36.27,36.27,36.25,36.26,8400.0,35.3958,35.3958,35.3762,35.386,8400.0
2006-09-19 14:40:00,36.26,36.26,36.25,36.25,7200.0,35.386,35.386,35.3762,35.3762,7200.0
2006-09-19 14:45:00,36.25,36.28,36.25,36.28,1800.0,35.3762,35.4055,35.3762,35.4055,1800.0
2006-09-19 14:50:00,36.28,36.3,36.27,36.3,2700.0,35.4055,35.425,35.3958,35.425,2700.0
2006-09-19 14:55:00,36.33,36.34,36.33,36.34,2700.0,35.4543,35.4641,35.4543,35.4641,2700.0
2006-09-19 15:00:00,36.34,36.38,36.34,36.38,1600.0,35.4641,35.5031,35.4641,35.5031,1600.0
2006-09-19 15:05:00,36.38,36.46,36.38,36.45,5900.0,35.5031,35.5812,35.5031,35.5714,5900.0
2006-09-19 15:10:00,36.46,36.53,36.46,36.53,4800.0,35.5812,35.6495,35.5812,35.6495,4800.0
2006-09-19 15:15:00,36.53,36.53,36.45,36.46,3000.0,35.6495,35.6495,35.5714,35.5812,3000.0
2006-09-19 15:20:00,36.46,36.52,36.45,36.52,7100.0,35.5812,35.6397,35.5714,35.6397,7100.0
2006-09-19 15:25:00,36.51,36.56,36.51,36.55,3600.0,35.63,35.6788,35.63,35.669,3600.0
2006-09-19 15:30:00,36.56,36.6,36.56,36.59,10000.0,35.6788,35.7178,35.6788,35.708,10000.0
2006-09-19 15:35:00,36.59,36.64,36.58,36.62,14300.0,35.708,35.7568,35.6983,35.7373,14300.0
2006-09-19 15:40:00,36.62,36.68,36.61,36.67,10700.0,35.7373,35.7959,35.7276,35.7861,10700.0
2006-09-19 15:45:00,36.67,36.7,36.66,36.68,23900.0,35.7861,35.8154,35.7764,35.7959,23900.0
2006-09-19 15:50:00,36.68,36.7,36.65,36.67,11200.0,35.7959,35.8154,35.7666,35.7861,11200.0
2006-09-19 15:55:00,36.67,36.7,36.65,36.68,7800.0,35.7861,35.8154,35.7666,35.7959,7800.0
2006-09-20 09:30:00,36.74,36.82,36.64,36.64,5000.0,35.8544,35.9325,35.7568,35.7568,5000.0
2006-09-20 09:35:00,36.64,36.75,36.64,36.71,2200.0,35.7568,35.8642,35.7568,35.8252,2200.0
2006-09-20 09:40:00,36.7,36.75,36.66,36.68,3500.0,35.8154,35.8642,35.7764,35.7959,3500.0
2006-09-20 09:45:00,36.72,36.75,36.69,36.74,6400.0,35.8349,35.8642,35.8056,35.8544,6400.0
2006-09-20 09:50:00,36.74,36.84,36.73,36.81,4800.0,35.8544,35.952,35.8447,35.9227,4800.0
2006-09-20 09:55:00,36.8,36.81,36.78,36.8,5000.0,35.913,35.9227,35.8935,35.913,5000.0
2006-09-20 10:00:00,36.81,36.84,36.77,36.84,13300.0,35.9227,35.952,35.8837,35.952,13300.0
2006-09-20 10:05:00,36.81,36.82,36.8,36.82,5000.0,35.9227,35.9325,35.913,35.9325,5000.0
2006-09-20 10:10:00,36.82,36.86,36.8,36.83,7700.0,35.9325,35.9715,35.913,35.9423,7700.0
2006-09-20 10:15:00,36.82,36.84,36.82,36.83,2600.0,35.9325,35.952,35.9325,35.9423,2600.0
2006-09-20 10:20:00,36.83,36.93,36.83,36.93,5400.0,35.9423,36.0399,35.9423,36.0399,5400.0
2006-09-20 10:25:00,36.92,36.95,36.91,36.95,2500.0,36.0301,36.0594,36.0203,36.0594,2500.0
2006-09-20 10:30:00,36.95,36.99,36.95,36.96,5900.0,36.0594,36.0984,36.0594,36.0691,5900.0
2006-09-20 10:35:00,36.98,36.98,36.96,36.96,1500.0,36.0886,36.0886,36.0691,36.0691,1500.0
2006-09-20 10:40:00,36.95,36.98,36.95,36.98,2700.0,36.0594,36.0886,36.0594,36.0886,2700.0
2006-09-20 10:45:00,36.98,37.0,36.98,36.99,3900.0,36.0886,36.1082,36.0886,36.0984,3900.0
2006-09-20 10:50:00,36.98,36.99,36.95,36.98,5300.0,36.0886,36.0984,36.0594,36.0886,5300.0
2006-09-20 10:55:00,36.97,37.0,36.97,37.0,2100.0,36.0789,36.1082,36.0789,36.1082,2100.0
2006-09-20 11:00:00,36.97,37.01,36.97,36.99,3500.0,36.0789,36.1179,36.0789,36.0984,3500.0
2006-09-20 11:05:00,37.0,37.05,37.0,37.05,3200.0,36.1082,36.157,36.1082,36.157,3200.0
2006-09-20 11:10:00,37.04,37.04,37.02,37.04,2200.0,36.1472,36.1472,36.1277,36.1472,2200.0
2006-09-20 11:15:00,37.05,37.05,37.03,37.03,8700.0,36.157,36.157,36.1374,36.1374,8700.0
2006-09-20 11:20:00,37.03,37.07,37.03,37.06,4800.0,36.1374,36.1765,36.1374,36.1667,4800.0
2006-09-20 11:25:00,37.07,37.08,37.06,37.06,6200.0,36.1765,36.1862,36.1667,36.1667,6200.0
2006-09-20 11:30:00,37.06,37.08,37.0,37.0,20900.0,36.1667,36.1862,36.1082,36.1082,20900.0
2006-09-20 11:35:00,37.0,37.01,37.0,37.01,2800.0,36.1082,36.1179,36.1082,36.1179,2800.0
2006-09-20 11:40:00,37.0,37.01,37.0,37.01,9400.0,36.1082,36.1179,36.1082,36.1179,9400.0
2006-09-20 11:45:00,37.01,37.03,37.0,37.0,7700.0,36.1179,36.1374,36.1082,36.1082,7700.0
2006-09-20 11:50:00,37.01,37.04,37.0,37.0,300.0,36.1179,36.1472,36.1082,36.1082,300.0
2006-09-20 11:55:00,37.0,37.03,37.0,37.01,2200.0,36.1082,36.1374,36.1082,36.1179,2200.0
2006-09-20 12:00:00,37.0,37.02,37.0,37.01,3300.0,36.1082,36.1277,36.1082,36.1179,3300.0
2006-09-20 12:05:00,37.01,37.05,37.0,37.05,6300.0,36.1179,36.157,36.1082,36.157,6300.0
2006-09-20 12:10:00,37.06,37.07,37.05,37.07,6400.0,36.1667,36.1765,36.157,36.1765,6400.0
2006-09-20 12:15:00,37.09,37.09,37.05,37.05,3100.0,36.196,36.196,36.157,36.157,3100.0
2006-09-20 12:20:00,37.05,37.09,37.05,37.05,1800.0,36.157,36.196,36.157,36.157,1800.0
2006-09-20 12:25:00,37.05,37.06,37.05,37.05,2100.0,36.157,36.1667,36.157,36.157,2100.0
2006-09-20 12:30:00,37.06,37.08,37.05,37.05,2200.0,36.1667,36.1862,36.157,36.157,2200.0
2006-09-20 12:35:00,37.05,37.06,37.05,37.06,1800.0,36.157,36.1667,36.157,36.1667,1800.0
2006-09-20 12:40:00,37.06,37.07,37.05,37.07,1400.0,36.1667,36.1765,36.157,36.1765,1400.0
2006-09-20 12:45:00,37.07,37.08,37.07,37.08,1000.0,36.1765,36.1862,36.1765,36.1862,1000.0
2006-09-20 12:50:00,37.07,37.08,37.06,37.06,1200.0,36.1765,36.1862,36.1667,36.1667,1200.0
2006-09-20 12:55:00,37.06,37.08,37.06,37.06,5600.0,36.1667,36.1862,36.1667,36.1667,5600.0
2006-09-20 13:00:00,37.06,37.07,37.05,37.05,2300.0,36.1667,36.1765,36.157,36.157,2300.0
2006-09-20 13:05:00,37.05,37.06,37.05,37.06,800.0,36.157,36.1667,36.157,36.1667,800.0
2006-09-20 13:10:00,37.05,37.06,37.05,37.06,800.0,36.157,36.1667,36.157,36.1667,800.0
2006-09-20 13:15:00,37.05,37.05,37.05,37.05,4700.0,36.157,36.157,36.157,36.157,4700.0
2006-09-20 13:20:00,37.05,37.06,37.05,37.06,6100.0,36.157,36.1667,36.157,36.1667,6100.0
2006-09-20 13:25:00,37.06,37.07,37.05,37.06,800.0,36.1667,36.1765,36.157,36.1667,800.0
2006-09-20 13:30:00,37.06,37.09,37.06,37.07,1700.0,36.1667,36.196,36.1667,36.1765,1700.0
2006-09-20 13:35:00,37.05,37.07,37.05,37.07,1600.0,36.157,36.1765,36.157,36.1765,1600.0
2006-09-20 13:40:00,37.07,37.1,37.07,37.08,3500.0,36.1765,36.2058,36.1765,36.1862,3500.0
2006-09-20 13:45:00,37.09,37.09,37.09,37.09,100.0,36.196,36.196,36.196,36.196,100.0
2006-09-20 13:50:00,37.08,37.09,37.08,37.08,500.0,36.1862,36.196,36.1862,36.1862,500.0
2006-09-20 13:55:00,37.09,37.11,37.09,37.1,5100.0,36.196,36.2155,36.196,36.2058,5100.0
2006-09-20 14:00:00,37.11,37.17,37.11,37.17,8900.0,36.2155,36.2741,36.2155,36.2741,8900.0
2006-09-20 14:05:00,37.16,37.16,37.11,37.12,4800.0,36.2643,36.2643,36.2155,36.2253,4800.0
2006-09-20 14:10:00,37.11,37.22,37.11,37.17,20200.0,36.2155,36.3229,36.2155,36.2741,20200.0
2006-09-20 14:15:00,37.16,37.17,37.11,37.11,11600.0,36.2643,36.2741,36.2155,36.2155,11600.0
2006-09-20 14:20:00,37.11,37.13,37.1,37.11,13500.0,36.2155,36.235,36.2058,36.2155,13500.0
2006-09-20 14:25:00,37.11,37.16,37.1,37.13,4800.0,36.2155,36.2643,36.2058,36.235,4800.0
2006-09-20 14:30:00,37.13,37.18,37.12,37.12,16700.0,36.235,36.2838,36.2253,36.2253,16700.0
2006-09-20 14:35:00,37.14,37.14,37.1,37.11,16400.0,36.2448,36.2448,36.2058,36.2155,16400.0
2006-09-20 14:40:00,37.06,37.12,37.06,37.12,7000.0,36.1667,36.2253,36.1667,36.2253,7000.0
2006-09-20 14:45:00,37.12,37.12,37.1,37.1,7500.0,36.2253,36.2253,36.2058,36.2058,7500.0
2006-09-20 14:50:00,37.1,37.19,37.1,37.19,10300.0,36.2058,36.2936,36.2058,36.2936,10300.0
2006-09-20 14:55:00,37.19,37.2,37.14,37.15,2500.0,36.2936,36.3033,36.2448,36.2546,2500.0
2006-09-20 15:00:00,37.14,37.23,37.13,37.22,5900.0,36.2448,36.3326,36.235,36.3229,5900.0
2006-09-20 15:05:00,37.21,37.21,37.13,37.13,2300.0,36.3131,36.3131,36.235,36.235,2300.0
2006-09-20 15:10:00,37.13,37.16,37.13,37.13,4500.0,36.235,36.2643,36.235,36.235,4500.0
2006-09-20 15:15:00,37.13,37.21,37.13,37.21,5700.0,36.235,36.3131,36.235,36.3131,5700.0
2006-09-20 15:20:00,37.18,37.21,37.18,37.21,4700.0,36.2838,36.3131,36.2838,36.3131,4700.0
2006-09-20 15:25:00,37.2,37.23,37.2,37.23,13800.0,36.3033,36.3326,36.3033,36.3326,13800.0
2006-09-20 15:30:00,37.24,37.24,37.23,37.23,7100.0,36.3424,36.3424,36.3326,36.3326,7100.0
2006-09-20 15:35:00,37.23,37.27,37.23,37.25,13500.0,36.3326,36.3717,36.3326,36.3521,13500.0
2006-09-20 15:40:00,37.25,37.31,37.25,37.3,22800.0,36.3521,36.4107,36.3521,36.4009,22800.0
2006-09-20 15:45:00,37.32,37.32,37.19,37.22,26500.0,36.4205,36.4205,36.2936,36.3229,26500.0
2006-09-20 15:50:00,37.22,37.24,37.13,37.14,8100.0,36.3229,36.3424,36.235,36.2448,8100.0
2006-09-20 15:55:00,37.14,37.24,37.14,37.19,7600.0,36.2448,36.3424,36.2448,36.2936,7600.0
2006-09-21 09:30:00,37.19,37.19,37.13,37.16,6500.0,36.2936,36.2936,36.235,36.2643,6500.0
2006-09-21 09:35:00,37.17,37.2,37.14,37.14,4200.0,36.2741,36.3033,36.2448,36.2448,4200.0
2006-09-21 09:40:00,37.13,37.15,37.05,37.05,6700.0,36.235,36.2546,36.157,36.157,6700.0
2006-09-21 09:45:00,37.04,37.07,37.03,37.03,5400.0,36.1472,36.1765,36.1374,36.1374,5400.0
2006-09-21 09:50:00,37.03,37.04,36.8,36.94,10200.0,36.1374,36.1472,35.913,36.0496,10200.0
2006-09-21 09:55:00,36.91,36.92,36.89,36.9,1500.0,36.0203,36.0301,36.0008,36.0106,1500.0
2006-09-21 10:00:00,36.9,36.9,36.8,36.83,8400.0,36.0106,36.0106,35.913,35.9423,8400.0
2006-09-21 10:05:00,36.81,36.81,36.8,36.81,5600.0,35.9227,35.9227,35.913,35.9227,5600.0
2006-09-21 10:10:00,36.81,36.82,36.8,36.8,3800.0,35.9227,35.9325,35.913,35.913,3800.0
2006-09-21 10:15:00,36.8,36.83,36.8,36.83,12400.0,35.913,35.9423,35.913,35.9423,12400.0
2006-09-21 10:20:00,36.81,36.83,36.8,36.83,2300.0,35.9227,35.9423,35.913,35.9423,2300.0
2006-09-21 10:25:00,36.81,36.83,36.78,36.83,8200.0,35.9227,35.9423,35.8935,35.9423,8200.0
2006-09-21 10:30:00,36.85,36.86,36.82,36.82,2300.0,35.9618,35.9715,35.9325,35.9325,2300.0
2006-09-21 10:35:00,36.82,36.83,36.78,36.81,2300.0,35.9325,35.9423,35.8935,35.9227,2300.0
2006-09-21 10:40:00,36.82,36.83,36.8,36.82,4400.0,35.9325,35.9423,35.913,35.9325,4400.0
2006-09-21 10:45:00,36.8,36.88,36.8,36.87,3000.0,35.913,35.9911,35.913,35.9813,3000.0
2006-09-21 10:50:00,36.89,36.9,36.84,36.85,2600.0,36.0008,36.0106,35.952,35.9618,2600.0
2006-09-21 10:55:00,36.84,36.86,36.83,36.84,1300.0,35.952,35.9715,35.9423,35.952,1300.0
2006-09-21 11:00:00,36.83,36.9,36.82,36.88,4300.0,35.9423,36.0106,35.9325,35.9911,4300.0
2006-09-21 11:05:00,36.9,36.92,36.82,36.83,16800.0,36.0106,36.0301,35.9325,35.9423,16800.0
2006-09-21 11:10:00,36.82,36.89,36.82,36.88,4300.0,35.9325,36.0008,35.9325,35.9911,4300.0
2006-09-21 11:15:00,36.88,36.92,36.88,36.92,3100.0,35.9911,36.0301,35.9911,36.0301,3100.0
2006-09-21 11:20:00,36.91,36.91,36.86,36.87,1600.0,36.0203,36.0203,35.9715,35.9813,1600.0
2006-09-21 11:25:00,36.87,36.9,36.84,36.85,4300.0,35.9813,36.0106,35.952,35.9618,4300.0
2006-09-21 11:30:00,36.86,36.88,36.85,36.85,2600.0,35.9715,35.9911,35.9618,35.9618,2600.0
2006-09-21 11:35:00,36.9,36.9,36.88,36.88,2300.0,36.0106,36.0106,35.9911,35.9911,2300.0
2006-09-21 11:40:00,36.88,36.88,36.82,36.82,3600.0,35.9911,35.9911,35.9325,35.9325,3600.0
2006-09-21 11:45:00,36.82,36.9,36.81,36.9,2100.0,35.9325,36.0106,35.9227,36.0106,2100.0
2006-09-21 11:50:00,36.9,36.9,36.88,36.9,18700.0,36.0106,36.0106,35.9911,36.0106,18700.0
2006-09-21 11:55:00,36.88,36.9,36.88,36.89,7700.0,35.9911,36.0106,35.9911,36.0008,7700.0
2006-09-21 12:00:00,36.9,36.9,36.85,36.89,34400.0,36.0106,36.0106,35.9618,36.0008,34400.0
2006-09-21 12:05:00,36.89,36.92,36.89,36.92,20900.0,36.0008,36.0301,36.0008,36.0301,20900.0
2006-09-21 12:10:00,36.93,36.96,36.92,36.96,10200.0,36.0399,36.0691,36.0301,36.0691,10200.0
2006-09-21 12:15:00,36.95,36.97,36.93,36.93,9000.0,36.0594,36.0789,36.0399,36.0399,9000.0
2006-09-21 12:20:00,36.93,36.94,36.9,36.91,6100.0,36.0399,36.0496,36.0106,36.0203,6100.0
2006-09-21 12:25:00,36.9,36.9,36.85,36.88,9400.0,36.0106,36.0106,35.9618,35.9911,9400.0
2006-09-21 12:30:00,36.88,36.94,36.88,36.92,1500.0,35.9911,36.0496,35.9911,36.0301,1500.0
2006-09-21 12:35:00,36.93,36.96,36.93,36.96,3200.0,36.0399,36.0691,36.0399,36.0691,3200.0
2006-09-21 12:40:00,36.97,36.97,36.92,36.93,2700.0,36.0789,36.0789,36.0301,36.0399,2700.0
2006-09-21 12:45:00,36.93,36.93,36.92,36.92,13900.0,36.0399,36.0399,36.0301,36.0301,13900.0
2006-09-21 12:50:00,36.92,36.92,36.85,36.85,19700.0,36.0301,36.0301,35.9618,35.9618,19700.0
2006-09-21 12:55:00,36.85,36.85,36.8,36.85,7100.0,35.9618,35.9618,35.913,35.9618,7100.0
2006-09-21 13:00:00,36.84,36.85,36.8,36.82,6600.0,35.952,35.9618,35.913,35.9325,6600.0
2006-09-21 13:05:00,36.8,36.8,36.71,36.72,6000.0,35.913,35.913,35.8252,35.8349,6000.0
2006-09-21 13:10:00,36.72,36.72,36.7,36.71,5200.0,35.8349,35.8349,35.8154,35.8252,5200.0
2006-09-21 13:15:00,36.71,36.72,36.7,36.7,4800.0,35.8252,35.8349,35.8154,35.8154,4800.0
2006-09-21 13:20:00,36.71,36.72,36.7,36.72,4600.0,35.8252,35.8349,35.8154,35.8349,4600.0
2006-09-21 13:25:00,36.73,36.74,36.72,36.72,3100.0,35.8447,35.8544,35.8349,35.8349,3100.0
2006-09-21 13:30:00,36.71,36.77,36.67,36.77,11000.0,35.8252,35.8837,35.7861,35.8837,11000.0
2006-09-21 13:35:00,36.77,36.77,36.72,36.73,7800.0,35.8837,35.8837,35.8349,35.8447,7800.0
2006-09-21 13:40:00,36.73,36.77,36.73,36.77,3200.0,35.8447,35.8837,35.8447,35.8837,3200.0
2006-09-21 13:45:00,36.8,36.83,36.79,36.81,15000.0,35.913,35.9423,35.9032,35.9227,15000.0
2006-09-21 13:50:00,36.8,36.8,36.72,36.74,10200.0,35.913,35.913,35.8349,35.8544,10200.0
2006-09-21 13:55:00,36.75,36.76,36.64,36.67,14400.0,35.8642,35.874,35.7568,35.7861,14400.0
2006-09-21 14:00:00,36.66,36.75,36.66,36.68,23000.0,35.7764,35.8642,35.7764,35.7959,23000.0
2006-09-21 14:05:00,36.66,36.66,36.6,36.6,18800.0,35.7764,35.7764,35.7178,35.7178,18800.0
2006-09-21 14:10:00,36.6,36.66,36.6,36.62,3200.0,35.7178,35.7764,35.7178,35.7373,3200.0
2006-09-21 14:15:00,36.62,36.62,36.58,36.58,2300.0,35.7373,35.7373,35.6983,35.6983,2300.0
2006-09-21 14:20:00,36.59,36.59,36.52,36.52,3600.0,35.708,35.708,35.6397,35.6397,3600.0
2006-09-21 14:25:00,36.52,36.55,36.51,36.51,4100.0,35.6397,35.669,35.63,35.63,4100.0
2006-09-21 14:30:00,36.5,36.51,36.46,36.48,7300.0,35.6202,35.63,35.5812,35.6007,7300.0
2006-09-21 14:35:00,36.47,36.5,36.45,36.45,5400.0,35.5909,35.6202,35.5714,35.5714,5400.0
2006-09-21 14:40:00,36.46,36.47,36.45,36.47,3600.0,35.5812,35.5909,35.5714,35.5909,3600.0
2006-09-21 14:45:00,36.47,36.52,36.4,36.45,14600.0,35.5909,35.6397,35.5226,35.5714,14600.0
2006-09-21 14:50:00,36.44,36.47,36.39,36.4,4400.0,35.5617,35.5909,35.5129,35.5226,4400.0
2006-09-21 14:55:00,36.37,36.39,36.32,36.32,10100.0,35.4934,35.5129,35.4446,35.4446,10100.0
2006-09-21 15:00:00,36.31,36.37,36.31,36.35,5500.0,35.4348,35.4934,35.4348,35.4738,5500.0
2006-09-21 15:05:00,36.34,36.35,36.26,36.27,9300.0,35.4641,35.4738,35.386,35.3958,9300.0
2006-09-21 15:10:00,36.26,36.27,36.21,36.21,20700.0,35.386,35.3958,35.3372,35.3372,20700.0
2006-09-21 15:15:00,36.22,36.27,36.22,36.25,11700.0,35.347,35.3958,35.347,35.3762,11700.0
2006-09-21 15:20:00,36.25,36.26,36.22,36.26,32400.0,35.3762,35.386,35.347,35.386,32400.0
2006-09-21 15:25:00,36.25,36.29,36.24,36.28,11100.0,35.3762,35.4153,35.3665,35.4055,11100.0
2006-09-21 15:30:00,36.28,36.34,36.28,36.32,6600.0,35.4055,35.4641,35.4055,35.4446,6600.0
2006-09-21 15:35:00,36.35,36.38,36.35,36.37,16000.0,35.4738,35.5031,35.4738,35.4934,16000.0
2006-09-21 15:40:00,36.37,36.42,36.37,36.42,9200.0,35.4934,35.5421,35.4934,35.5421,9200.0
2006-09-21 15:45:00,36.41,36.42,36.37,36.37,7000.0,35.5324,35.5421,35.4934,35.4934,7000.0
2006-09-21 15:50:00,36.37,36.46,36.37,36.46,13800.0,35.4934,35.5812,35.4934,35.5812,13800.0
2006-09-21 15:55:00,36.46,36.5,36.45,36.46,15900.0,35.5812,35.6202,35.5714,35.5812,15900.0
2006-09-22 09:30:00,36.36,36.47,36.36,36.47,2200.0,35.4836,35.5909,35.4836,35.5909,2200.0
2006-09-22 09:35:00,36.3,36.3,36.16,36.19,2800.0,35.425,35.425,35.2884,35.3177,2800.0
2006-09-22 09:40:00,36.15,36.24,36.15,36.24,1600.0,35.2787,35.3665,35.2787,35.3665,1600.0
2006-09-22 09:45:00,36.25,36.32,36.19,36.19,6700.0,35.3762,35.4446,35.3177,35.3177,6700.0
2006-09-22 09:50:00,36.19,36.21,36.11,36.15,13500.0,35.3177,35.3372,35.2396,35.2787,13500.0
2006-09-22 09:55:00,36.13,36.17,36.1,36.1,15200.0,35.2591,35.2982,35.2299,35.2299,15200.0
2006-09-22 10:00:00,36.09,36.12,36.05,36.07,17500.0,35.2201,35.2494,35.1811,35.2006,17500.0
2006-09-22 10:05:00,36.07,36.07,35.97,35.99,9600.0,35.2006,35.2006,35.103,35.1225,9600.0
2006-09-22 10:10:00,35.98,35.99,35.87,35.91,11800.0,35.1128,35.1225,35.0054,35.0444,11800.0
2006-09-22 10:15:00,35.9,36.03,35.9,36.03,7100.0,35.0347,35.1615,35.0347,35.1615,7100.0
2006-09-22 10:20:00,36.02,36.06,36.02,36.04,7600.0,35.1518,35.1908,35.1518,35.1713,7600.0
2006-09-22 10:25:00,36.03,36.03,35.97,36.01,5100.0,35.1615,35.1615,35.103,35.142,5100.0
2006-09-22 10:30:00,36.01,36.03,36.01,36.02,5000.0,35.142,35.1615,35.142,35.1518,5000.0
2006-09-22 10:35:00,36.04,36.05,36.0,36.0,14100.0,35.1713,35.1811,35.1323,35.1323,14100.0
2006-09-22 10:40:00,36.0,36.01,35.85,35.85,91100.0,35.1323,35.142,34.9859,34.9859,91100.0
2006-09-22 10:45:00,35.86,35.97,35.86,35.96,22000.0,34.9956,35.103,34.9956,35.0932,22000.0
2006-09-22 10:50:00,35.99,36.02,35.97,35.97,42300.0,35.1225,35.1518,35.103,35.103,42300.0
2006-09-22 10:55:00,35.96,36.0,35.94,35.95,16400.0,35.0932,35.1323,35.0737,35.0835,16400.0
2006-09-22 11:00:00,35.95,35.98,35.95,35.98,6400.0,35.0835,35.1128,35.0835,35.1128,6400.0
2006-09-22 11:05:00,35.99,35.99,35.95,35.98,7800.0,35.1225,35.1225,35.0835,35.1128,7800.0
2006-09-22 11:10:00,35.98,35.99,35.96,35.99,4500.0,35.1128,35.1225,35.0932,35.1225,4500.0
2006-09-22 11:15:00,35.96,35.99,35.94,35.99,13300.0,35.0932,35.1225,35.0737,35.1225,13300.0
2006-09-22 11:20:00,36.01,36.03,36.01,36.03,2100.0,35.142,35.1615,35.142,35.1615,2100.0
2006-09-22 11:25:00,36.04,36.04,36.01,36.01,7300.0,35.1713,35.1713,35.142,35.142,7300.0
2006-09-22 11:30:00,36.01,36.06,36.01,36.06,2300.0,35.142,35.1908,35.142,35.1908,2300.0
2006-09-22 11:35:00,36.05,36.05,36.01,36.01,2600.0,35.1811,35.1811,35.142,35.142,2600.0
2006-09-22 11:40:00,36.01,36.01,35.96,35.97,6400.0,35.142,35.142,35.0932,35.103,6400.0
2006-09-22 11:45:00,35.95,36.01,35.95,36.01,36200.0,35.0835,35.142,35.0835,35.142,36200.0
2006-09-22 11:50:00,36.02,36.05,36.01,36.03,2900.0,35.1518,35.1811,35.142,35.1615,2900.0
2006-09-22 11:55:00,36.03,36.04,35.98,36.04,16800.0,35.1615,35.1713,35.1128,35.1713,16800.0
2006-09-22 12:00:00,36.03,36.03,35.92,35.99,55600.0,35.1615,35.1615,35.0542,35.1225,55600.0
2006-09-22 12:05:00,35.98,35.99,35.9,35.91,9500.0,35.1128,35.1225,35.0347,35.0444,9500.0
2006-09-22 12:10:00,35.92,35.92,35.9,35.92,5600.0,35.0542,35.0542,35.0347,35.0542,5600.0
2006-09-22 12:15:00,35.91,35.92,35.91,35.92,500.0,35.0444,35.0542,35.0444,35.0542,500.0
2006-09-22 12:20:00,35.93,35.93,35.9,35.91,2600.0,35.064,35.064,35.0347,35.0444,2600.0
2006-09-22 12:25:00,35.94,35.94,35.93,35.93,1000.0,35.0737,35.0737,35.064,35.064,1000.0
2006-09-22 12:30:00,35.92,35.92,35.87,35.87,4400.0,35.0542,35.0542,35.0054,35.0054,4400.0
2006-09-22 12:35:00,35.88,35.92,35.88,35.91,2800.0,35.0152,35.0542,35.0152,35.0444,2800.0
2006-09-22 12:40:00,35.9,35.92,35.9,35.92,2800.0,35.0347,35.0542,35.0347,35.0542,2800.0
2006-09-22 12:45:00,35.9,35.99,35.9,35.98,5500.0,35.0347,35.1225,35.0347,35.1128,5500.0
2006-09-22 12:50:00,35.99,35.99,35.93,35.94,17900.0,35.1225,35.1225,35.064,35.0737,17900.0
2006-09-22 12:55:00,35.94,35.96,35.94,35.94,5400.0,35.0737,35.0932,35.0737,35.0737,5400.0
2006-09-22 13:00:00,35.96,35.98,35.94,35.98,27600.0,35.0932,35.1128,35.0737,35.1128,27600.0
2006-09-22 13:05:00,35.99,35.99,35.91,35.92,6800.0,35.1225,35.1225,35.0444,35.0542,6800.0
2006-09-22 13:10:00,35.91,35.91,35.9,35.91,3900.0,35.0444,35.0444,35.0347,35.0444,3900.0
2006-09-22 13:15:00,35.9,35.95,35.9,35.95,4900.0,35.0347,35.0835,35.0347,35.0835,4900.0
2006-09-22 13:20:00,35.98,36.05,35.98,36.05,6600.0,35.1128,35.1811,35.1128,35.1811,6600.0
2006-09-22 13:25:00,36.02,36.02,35.99,36.01,2100.0,35.1518,35.1518,35.1225,35.142,2100.0
2006-09-22 13:30:00,36.0,36.01,35.99,36.0,3100.0,35.1323,35.142,35.1225,35.1323,3100.0
2006-09-22 13:35:00,36.01,36.05,36.01,36.02,2300.0,35.142,35.1811,35.142,35.1518,2300.0
2006-09-22 13:40:00,36.0,36.02,35.99,36.0,10700.0,35.1323,35.1518,35.1225,35.1323,10700.0
2006-09-22 13:45:00,36.0,36.01,35.96,35.96,8200.0,35.1323,35.142,35.0932,35.0932,8200.0
2006-09-22 13:50:00,35.98,35.98,35.96,35.97,7100.0,35.1128,35.1128,35.0932,35.103,7100.0
2006-09-22 13:55:00,36.01,36.01,35.96,35.98,3500.0,35.142,35.142,35.0932,35.1128,3500.0
2006-09-22 14:00:00,35.99,35.99,35.97,35.99,43900.0,35.1225,35.1225,35.103,35.1225,43900.0
2006-09-22 14:05:00,36.01,36.02,35.97,35.98,54600.0,35.142,35.1518,35.103,35.1128,54600.0
2006-09-22 14:10:00,35.98,35.98,35.89,35.96,36600.0,35.1128,35.1128,35.0249,35.0932,36600.0
2006-09-22 14:15:00,35.96,35.96,35.95,35.96,23800.0,35.0932,35.0932,35.0835,35.0932,23800.0
2006-09-22 14:20:00,35.95,35.95,35.95,35.95,200.0,35.0835,35.0835,35.0835,35.0835,200.0
2006-09-22 14:25:00,35.95,35.95,35.91,35.91,2800.0,35.0835,35.0835,35.0444,35.0444,2800.0
2006-09-22 14:30:00,35.9,35.95,35.9,35.9,10500.0,35.0347,35.0835,35.0347,35.0347,10500.0
2006-09-22 14:35:00,35.92,35.97,35.91,35.97,10300.0,35.0542,35.103,35.0444,35.103,10300.0
2006-09-22 14:40:00,35.97,35.98,35.95,35.97,4000.0,35.103,35.1128,35.0835,35.103,4000.0
2006-09-22 14:45:00,35.97,36.0,35.97,35.98,5200.0,35.103,35.1323,35.103,35.1128,5200.0
2006-09-22 14:50:00,35.99,36.0,35.99,36.0,3100.0,35.1225,35.1323,35.1225,35.1323,3100.0
2006-09-22 14:55:00,35.99,36.0,35.95,36.0,3200.0,35.1225,35.1323,35.0835,35.1323,3200.0
2006-09-22 15:00:00,35.98,35.98,35.95,35.95,20700.0,35.1128,35.1128,35.0835,35.0835,20700.0
2006-09-22 15:05:00,35.98,36.04,35.98,36.04,3800.0,35.1128,35.1713,35.1128,35.1713,3800.0
2006-09-22 15:10:00,36.05,36.06,36.02,36.06,2800.0,35.1811,35.1908,35.1518,35.1908,2800.0
2006-09-22 15:15:00,36.06,36.12,36.05,36.05,5000.0,35.1908,35.2494,35.1811,35.1811,5000.0
2006-09-22 15:20:00,36.06,36.1,36.05,36.06,3100.0,35.1908,35.2299,35.1811,35.1908,3100.0
2006-09-22 15:25:00,36.05,36.06,35.99,35.99,5400.0,35.1811,35.1908,35.1225,35.1225,5400.0
2006-09-22 15:30:00,36.01,36.03,35.98,36.02,4900.0,35.142,35.1615,35.1128,35.1518,4900.0
2006-09-22 15:35:00,36.0,36.04,36.0,36.02,13500.0,35.1323,35.1713,35.1323,35.1518,13500.0
2006-09-22 15:40:00,36.04,36.07,36.03,36.05,3800.0,35.1713,35.2006,35.1615,35.1811,3800.0
2006-09-22 15:45:00,36.05,36.05,36.02,36.02,5600.0,35.1811,35.1811,35.1518,35.1518,5600.0
2006-09-22 15:50:00,36.02,36.05,36.02,36.04,3800.0,35.1518,35.1811,35.1518,35.1713,3800.0
2006-09-22 15:55:00,36.05,36.06,36.04,36.04,13900.0,35.1811,35.1908,35.1713,35.1713,13900.0
2006-09-25 09:30:00,35.97,36.12,35.97,36.12,8500.0,35.103,35.2494,35.103,35.2494,8500.0
2006-09-25 09:35:00,36.11,36.12,35.97,35.97,2400.0,35.2396,35.2494,35.103,35.103,2400.0
2006-09-25 09:40:00,35.96,36.06,35.95,36.06,3900.0,35.0932,35.1908,35.0835,35.1908,3900.0
2006-09-25 09:45:00,36.1,36.11,36.05,36.09,3900.0,35.2299,35.2396,35.1811,35.2201,3900.0
2006-09-25 09:50:00,36.09,36.28,36.09,36.19,3900.0,35.2201,35.4055,35.2201,35.3177,3900.0
2006-09-25 09:55:00,36.17,36.24,36.17,36.18,5200.0,35.2982,35.3665,35.2982,35.3079,5200.0
2006-09-25 10:00:00,36.15,36.18,36.07,36.07,4900.0,35.2787,35.3079,35.2006,35.2006,4900.0
2006-09-25 10:05:00,36.02,36.02,35.91,35.91,5400.0,35.1518,35.1518,35.0444,35.0444,5400.0
2006-09-25 10:10:00,35.9,35.93,35.89,35.91,5000.0,35.0347,35.064,35.0249,35.0444,5000.0
2006-09-25 10:15:00,35.9,35.91,35.87,35.87,7100.0,35.0347,35.0444,35.0054,35.0054,7100.0
2006-09-25 10:20:00,35.85,35.92,35.85,35.9,7700.0,34.9859,35.0542,34.9859,35.0347,7700.0
2006-09-25 10:25:00,35.93,35.94,35.89,35.89,4600.0,35.064,35.0737,35.0249,35.0249,4600.0
2006-09-25 10:30:00,35.88,35.92,35.88,35.89,2900.0,35.0152,35.0542,35.0152,35.0249,2900.0
2006-09-25 10:35:00,35.89,35.94,35.88,35.94,2500.0,35.0249,35.0737,35.0152,35.0737,2500.0
2006-09-25 10:40:00,35.97,35.99,35.96,35.98,3900.0,35.103,35.1225,35.0932,35.1128,3900.0
2006-09-25 10:45:00,35.96,35.96,35.9,35.93,9300.0,35.0932,35.0932,35.0347,35.064,9300.0
2006-09-25 10:50:00,35.92,36.01,35.92,35.98,7300.0,35.0542,35.142,35.0542,35.1128,7300.0
2006-09-25 10:55:00,35.96,36.0,35.96,35.99,2200.0,35.0932,35.1323,35.0932,35.1225,2200.0
2006-09-25 11:00:00,35.99,36.03,35.98,35.98,2600.0,35.1225,35.1615,35.1128,35.1128,2600.0
2006-09-25 11:05:00,35.99,36.0,35.98,35.98,2300.0,35.1225,35.1323,35.1128,35.1128,2300.0
2006-09-25 11:10:00,35.98,35.98,35.94,35.96,6600.0,35.1128,35.1128,35.0737,35.0932,6600.0
2006-09-25 11:15:00,35.94,35.96,35.93,35.95,2700.0,35.0737,35.0932,35.064,35.0835,2700.0
2006-09-25 11:20:00,35.93,36.0,35.93,35.99,5100.0,35.064,35.1323,35.064,35.1225,5100.0
2006-09-25 11:25:00,36.0,36.0,35.98,35.99,1800.0,35.1323,35.1323,35.1128,35.1225,1800.0
2006-09-25 11:30:00,36.02,36.04,35.98,35.98,2000.0,35.1518,35.1713,35.1128,35.1128,2000.0
2006-09-25 11:35:00,35.97,36.0,35.96,35.96,3800.0,35.103,35.1323,35.0932,35.0932,3800.0
2006-09-25 11:40:00,35.95,35.96,35.89,35.94,13700.0,35.0835,35.0932,35.0249,35.0737,13700.0
2006-09-25 11:45:00,35.93,35.96,35.91,35.96,3500.0,35.064,35.0932,35.0444,35.0932,3500.0
2006-09-25 11:50:00,35.99,36.0,35.97,36.0,2900.0,35.1225,35.1323,35.103,35.1323,2900.0
2006-09-25 11:55:00,36.01,36.05,36.01,36.02,3400.0,35.142,35.1811,35.142,35.1518,3400.0
2006-09-25 12:00:00,36.0,36.0,35.94,35.94,2400.0,35.1323,35.1323,35.0737,35.0737,2400.0
2006-09-25 12:05:00,35.94,35.95,35.91,35.94,2200.0,35.0737,35.0835,35.0444,35.0737,2200.0
2006-09-25 12:10:00,35.93,35.93,35.91,35.93,1800.0,35.064,35.064,35.0444,35.064,1800.0
2006-09-25 12:15:00,35.91,35.98,35.86,35.98,6700.0,35.0444,35.1128,34.9956,35.1128,6700.0
2006-09-25 12:20:00,35.97,36.03,35.97,36.03,2200.0,35.103,35.1615,35.103,35.1615,2200.0
2006-09-25 12:25:00,36.03,36.06,36.03,36.04,1100.0,35.1615,35.1908,35.1615,35.1713,1100.0
2006-09-25 12:30:00,36.04,36.12,36.04,36.12,2600.0,35.1713,35.2494,35.1713,35.2494,2600.0
2006-09-25 12:35:00,36.12,36.13,36.11,36.13,2300.0,35.2494,35.2591,35.2396,35.2591,2300.0
2006-09-25 12:40:00,36.11,36.11,36.05,36.06,2900.0,35.2396,35.2396,35.1811,35.1908,2900.0
2006-09-25 12:45:00,36.06,36.09,36.04,36.05,2700.0,35.1908,35.2201,35.1713,35.1811,2700.0
2006-09-25 12:50:00,36.05,36.11,36.05,36.07,2000.0,35.1811,35.2396,35.1811,35.2006,2000.0
2006-09-25 12:55:00,36.07,36.12,36.07,36.12,3900.0,35.2006,35.2494,35.2006,35.2494,3900.0
2006-09-25 13:00:00,36.12,36.15,36.1,36.13,2700.0,35.2494,35.2787,35.2299,35.2591,2700.0
2006-09-25 13:05:00,36.13,36.14,36.11,36.13,1700.0,35.2591,35.2689,35.2396,35.2591,1700.0
2006-09-25 13:10:00,36.11,36.15,36.11,36.15,3400.0,35.2396,35.2787,35.2396,35.2787,3400.0
2006-09-25 13:15:00,36.14,36.18,36.12,36.13,1900.0,35.2689,35.3079,35.2494,35.2591,1900.0
2006-09-25 13:20:00,36.11,36.11,36.03,36.07,4200.0,35.2396,35.2396,35.1615,35.2006,4200.0
2006-09-25 13:25:00,36.07,36.1,36.05,36.09,2300.0,35.2006,35.2299,35.1811,35.2201,2300.0
2006-09-25 13:30:00,36.09,36.09,36.06,36.06,1200.0,35.2201,35.2201,35.1908,35.1908,1200.0
2006-09-25 13:35:00,36.06,36.07,36.01,36.04,2800.0,35.1908,35.2006,35.142,35.1713,2800.0
2006-09-25 13:40:00,36.01,36.11,36.01,36.11,5100.0,35.142,35.2396,35.142,35.2396,5100.0
2006-09-25 13:45:00,36.09,36.15,36.06,36.15,3200.0,35.2201,35.2787,35.1908,35.2787,3200.0
2006-09-25 13:50:00,36.15,36.19,36.15,36.16,3100.0,35.2787,35.3177,35.2787,35.2884,3100.0
2006-09-25 13:55:00,36.16,36.16,36.08,36.08,2800.0,35.2884,35.2884,35.2103,35.2103,2800.0
2006-09-25 14:00:00,36.09,36.13,36.08,36.13,2100.0,35.2201,35.2591,35.2103,35.2591,2100.0
2006-09-25 14:05:00,36.13,36.18,36.11,36.17,2900.0,35.2591,35.3079,35.2396,35.2982,2900.0
2006-09-25 14:10:00,36.17,36.2,36.15,36.2,2500.0,35.2982,35.3275,35.2787,35.3275,2500.0
2006-09-25 14:15:00,36.2,36.2,36.06,36.11,7200.0,35.3275,35.3275,35.1908,35.2396,7200.0
2006-09-25 14:20:00,36.13,36.14,36.1,36.14,4200.0,35.2591,35.2689,35.2299,35.2689,4200.0
2006-09-25 14:25:00,36.14,36.22,36.14,36.14,6900.0,35.2689,35.347,35.2689,35.2689,6900.0
2006-09-25 14:30:00,36.14,36.25,36.14,36.23,2400.0,35.2689,35.3762,35.2689,35.3567,2400.0
2006-09-25 14:35:00,36.24,36.32,36.24,36.3,3700.0,35.3665,35.4446,35.3665,35.425,3700.0
2006-09-25 14:40:00,36.28,36.32,36.26,36.32,1900.0,35.4055,35.4446,35.386,35.4446,1900.0
2006-09-25 14:45:00,36.31,36.31,36.26,36.3,2500.0,35.4348,35.4348,35.386,35.425,2500.0
2006-09-25 14:50:00,36.28,36.3,36.22,36.24,3500.0,35.4055,35.425,35.347,35.3665,3500.0
2006-09-25 14:55:00,36.27,36.3,36.27,36.27,1600.0,35.3958,35.425,35.3958,35.3958,1600.0
2006-09-25 15:00:00,36.28,36.31,36.25,36.25,2700.0,35.4055,35.4348,35.3762,35.3762,2700.0
2006-09-25 15:05:00,36.25,36.26,36.24,36.26,2500.0,35.3762,35.386,35.3665,35.386,2500.0
2006-09-25 15:10:00,36.26,36.26,36.23,36.25,7700.0,35.386,35.386,35.3567,35.3762,7700.0
2006-09-25 15:15:00,36.25,36.3,36.24,36.26,2500.0,35.3762,35.425,35.3665,35.386,2500.0
2006-09-25 15:20:00,36.24,36.24,36.21,36.22,3700.0,35.3665,35.3665,35.3372,35.347,3700.0
2006-09-25 15:25:00,36.22,36.22,36.2,36.2,3100.0,35.347,35.347,35.3275,35.3275,3100.0
2006-09-25 15:30:00,36.2,36.2,36.16,36.19,5300.0,35.3275,35.3275,35.2884,35.3177,5300.0
2006-09-25 15:35:00,36.19,36.29,36.19,36.27,5900.0,35.3177,35.4153,35.3177,35.3958,5900.0
2006-09-25 15:40:00,36.26,36.31,36.26,36.3,6400.0,35.386,35.4348,35.386,35.425,6400.0
2006-09-25 15:45:00,36.3,36.31,36.28,36.28,7900.0,35.425,35.4348,35.4055,35.4055,7900.0
2006-09-25 15:50:00,36.28,36.29,36.23,36.25,8100.0,35.4055,35.4153,35.3567,35.3762,8100.0
2006-09-25 15:55:00,36.25,36.27,36.23,36.26,9900.0,35.3762,35.3958,35.3567,35.386,9900.0
2006-09-26 09:30:00,36.28,36.28,36.13,36.13,18500.0,35.4055,35.4055,35.2591,35.2591,18500.0
2006-09-26 09:35:00,36.08,36.38,36.08,36.37,4300.0,35.2103,35.5031,35.2103,35.4934,4300.0
2006-09-26 09:40:00,36.38,36.49,36.37,36.44,4600.0,35.5031,35.6105,35.4934,35.5617,4600.0
2006-09-26 09:45:00,36.46,36.64,36.46,36.53,64500.0,35.5812,35.7568,35.5812,35.6495,64500.0
2006-09-26 09:50:00,36.54,36.54,36.45,36.45,16000.0,35.6593,35.6593,35.5714,35.5714,16000.0
2006-09-26 09:55:00,36.44,36.47,36.39,36.47,1900.0,35.5617,35.5909,35.5129,35.5909,1900.0
2006-09-26 10:00:00,36.49,36.59,36.49,36.59,1600.0,35.6105,35.708,35.6105,35.708,1600.0
2006-09-26 10:05:00,36.58,36.63,36.55,36.63,2200.0,35.6983,35.7471,35.669,35.7471,2200.0
2006-09-26 10:10:00,36.62,36.66,36.62,36.63,3900.0,35.7373,35.7764,35.7373,35.7471,3900.0
2006-09-26 10:15:00,36.58,36.6,36.57,36.58,2300.0,35.6983,35.7178,35.6885,35.6983,2300.0
2006-09-26 10:20:00,36.59,36.59,36.48,36.5,2600.0,35.708,35.708,35.6007,35.6202,2600.0
2006-09-26 10:25:00,36.5,36.55,36.46,36.55,1900.0,35.6202,35.669,35.5812,35.669,1900.0
2006-09-26 10:30:00,36.54,36.56,36.46,36.46,1600.0,35.6593,35.6788,35.5812,35.5812,1600.0
2006-09-26 10:35:00,36.47,36.47,36.41,36.44,1400.0,35.5909,35.5909,35.5324,35.5617,1400.0
2006-09-26 10:40:00,36.46,36.46,36.43,36.44,900.0,35.5812,35.5812,35.5519,35.5617,900.0
2006-09-26 10:45:00,36.48,36.49,36.39,36.39,1700.0,35.6007,35.6105,35.5129,35.5129,1700.0
2006-09-26 10:50:00,36.38,36.39,36.29,36.29,2700.0,35.5031,35.5129,35.4153,35.4153,2700.0
2006-09-26 10:55:00,36.33,36.4,36.3,36.35,7000.0,35.4543,35.5226,35.425,35.4738,7000.0
2006-09-26 11:00:00,36.39,36.42,36.39,36.42,1100.0,35.5129,35.5421,35.5129,35.5421,1100.0
2006-09-26 11:05:00,36.44,36.5,36.44,36.49,2400.0,35.5617,35.6202,35.5617,35.6105,2400.0
2006-09-26 11:10:00,36.49,36.49,36.46,36.48,5000.0,35.6105,35.6105,35.5812,35.6007,5000.0
2006-09-26 11:15:00,36.5,36.56,36.47,36.49,28200.0,35.6202,35.6788,35.5909,35.6105,28200.0
2006-09-26 11:20:00,36.48,36.54,36.46,36.54,30900.0,35.6007,35.6593,35.5812,35.6593,30900.0
2006-09-26 11:25:00,36.54,36.55,36.38,36.4,6100.0,35.6593,35.669,35.5031,35.5226,6100.0
2006-09-26 11:30:00,36.39,36.43,36.39,36.42,1600.0,35.5129,35.5519,35.5129,35.5421,1600.0
2006-09-26 11:35:00,36.48,36.48,36.46,36.46,500.0,35.6007,35.6007,35.5812,35.5812,500.0
2006-09-26 11:40:00,36.47,36.48,36.43,36.43,13800.0,35.5909,35.6007,35.5519,35.5519,13800.0
2006-09-26 11:45:00,36.45,36.47,36.43,36.47,13300.0,35.5714,35.5909,35.5519,35.5909,13300.0
2006-09-26 11:50:00,36.47,36.47,36.44,36.47,1700.0,35.5909,35.5909,35.5617,35.5909,1700.0
2006-09-26 11:55:00,36.48,36.48,36.45,36.46,1800.0,35.6007,35.6007,35.5714,35.5812,1800.0
2006-09-26 12:00:00,36.42,36.46,36.41,36.43,4100.0,35.5421,35.5812,35.5324,35.5519,4100.0
2006-09-26 12:05:00,36.46,36.51,36.42,36.47,27200.0,35.5812,35.63,35.5421,35.5909,27200.0
2006-09-26 12:10:00,36.44,36.45,36.4,36.44,8400.0,35.5617,35.5714,35.5226,35.5617,8400.0
2006-09-26 12:15:00,36.44,36.49,36.44,36.47,2800.0,35.5617,35.6105,35.5617,35.5909,2800.0
2006-09-26 12:20:00,36.45,36.49,36.45,36.47,1700.0,35.5714,35.6105,35.5714,35.5909,1700.0
2006-09-26 12:25:00,36.48,36.53,36.48,36.5,1800.0,35.6007,35.6495,35.6007,35.6202,1800.0
2006-09-26 12:30:00,36.47,36.5,36.43,36.46,4900.0,35.5909,35.6202,35.5519,35.5812,4900.0
2006-09-26 12:35:00,36.45,36.46,36.44,36.44,1500.0,35.5714,35.5812,35.5617,35.5617,1500.0
2006-09-26 12:40:00,36.45,36.45,36.43,36.45,2400.0,35.5714,35.5714,35.5519,35.5714,2400.0
2006-09-26 12:45:00,36.45,36.51,36.45,36.5,4600.0,35.5714,35.63,35.5714,35.6202,4600.0
2006-09-26 12:50:00,36.51,36.51,36.47,36.47,2300.0,35.63,35.63,35.5909,35.5909,2300.0
2006-09-26 12:55:00,36.47,36.47,36.47,36.47,400.0,35.5909,35.5909,35.5909,35.5909,400.0
2006-09-26 13:00:00,36.48,36.5,36.47,36.5,2000.0,35.6007,35.6202,35.5909,35.6202,2000.0
2006-09-26 13:05:00,36.52,36.52,36.52,36.52,100.0,35.6397,35.6397,35.6397,35.6397,100.0
2006-09-26 13:10:00,36.51,36.53,36.47,36.5,4500.0,35.63,35.6495,35.5909,35.6202,4500.0
2006-09-26 13:15:00,36.5,36.5,36.46,36.48,1300.0,35.6202,35.6202,35.5812,35.6007,1300.0
2006-09-26 13:20:00,36.48,36.49,36.48,36.49,700.0,35.6007,35.6105,35.6007,35.6105,700.0
2006-09-26 13:25:00,36.5,36.54,36.5,36.52,2900.0,35.6202,35.6593,35.6202,35.6397,2900.0
2006-09-26 13:30:00,36.51,36.55,36.48,36.48,3200.0,35.63,35.669,35.6007,35.6007,3200.0
2006-09-26 13:35:00,36.49,36.5,36.47,36.47,3000.0,35.6105,35.6202,35.5909,35.5909,3000.0
2006-09-26 13:40:00,36.47,36.5,36.44,36.44,3800.0,35.5909,35.6202,35.5617,35.5617,3800.0
2006-09-26 13:45:00,36.45,36.5,36.44,36.5,2200.0,35.5714,35.6202,35.5617,35.6202,2200.0
2006-09-26 13:50:00,36.5,36.57,36.5,36.57,1800.0,35.6202,35.6885,35.6202,35.6885,1800.0
2006-09-26 13:55:00,36.62,36.65,36.6,36.65,3300.0,35.7373,35.7666,35.7178,35.7666,3300.0
2006-09-26 14:00:00,36.65,36.65,36.63,36.64,2800.0,35.7666,35.7666,35.7471,35.7568,2800.0
2006-09-26 14:05:00,36.61,36.62,36.55,36.55,3900.0,35.7276,35.7373,35.669,35.669,3900.0
2006-09-26 14:10:00,36.56,36.58,36.56,36.58,1600.0,35.6788,35.6983,35.6788,35.6983,1600.0
2006-09-26 14:15:00,36.57,36.57,36.49,36.49,4000.0,35.6885,35.6885,35.6105,35.6105,4000.0
2006-09-26 14:20:00,36.49,36.53,36.49,36.53,700.0,35.6105,35.6495,35.6105,35.6495,700.0
2006-09-26 14:25:00,36.6,36.64,36.6,36.61,3800.0,35.7178,35.7568,35.7178,35.7276,3800.0
2006-09-26 14:30:00,36.61,36.64,36.61,36.62,2800.0,35.7276,35.7568,35.7276,35.7373,2800.0
2006-09-26 14:35:00,36.61,36.64,36.59,36.62,6800.0,35.7276,35.7568,35.708,35.7373,6800.0
2006-09-26 14:40:00,36.63,36.63,36.62,36.62,1600.0,35.7471,35.7471,35.7373,35.7373,1600.0
2006-09-26 14:45:00,36.61,36.61,36.57,36.57,1100.0,35.7276,35.7276,35.6885,35.6885,1100.0
2006-09-26 14:50:00,36.6,36.64,36.6,36.64,1500.0,35.7178,35.7568,35.7178,35.7568,1500.0
2006-09-26 14:55:00,36.67,36.7,36.67,36.68,1600.0,35.7861,35.8154,35.7861,35.7959,1600.0
2006-09-26 15:00:00,36.68,36.68,36.57,36.57,2400.0,35.7959,35.7959,35.6885,35.6885,2400.0
2006-09-26 15:05:00,36.57,36.6,36.56,36.57,5600.0,35.6885,35.7178,35.6788,35.6885,5600.0
2006-09-26 15:10:00,36.57,36.6,36.57,36.6,2000.0,35.6885,35.7178,35.6885,35.7178,2000.0
2006-09-26 15:15:00,36.58,36.65,36.57,36.62,3600.0,35.6983,35.7666,35.6885,35.7373,3600.0
2006-09-26 15:20:00,36.63,36.65,36.61,36.64,2900.0,35.7471,35.7666,35.7276,35.7568,2900.0
2006-09-26 15:25:00,36.64,36.68,36.62,36.65,2300.0,35.7568,35.7959,35.7373,35.7666,2300.0
2006-09-26 15:30:00,36.68,36.7,36.62,36.68,3800.0,35.7959,35.8154,35.7373,35.7959,3800.0
2006-09-26 15:35:00,36.67,36.72,36.66,36.72,3400.0,35.7861,35.8349,35.7764,35.8349,3400.0
2006-09-26 15:40:00,36.72,36.74,36.72,36.74,3700.0,35.8349,35.8544,35.8349,35.8544,3700.0
2006-09-26 15:45:00,36.74,36.74,36.7,36.71,9300.0,35.8544,35.8544,35.8154,35.8252,9300.0
2006-09-26 15:50:00,36.72,36.72,36.69,36.71,5600.0,35.8349,35.8349,35.8056,35.8252,5600.0
2006-09-26 15:55:00,36.71,36.74,36.7,36.72,5600.0,35.8252,35.8544,35.8154,35.8349,5600.0
2006-09-27 09:30:00,36.7,36.72,36.68,36.72,5300.0,35.8154,35.8349,35.7959,35.8349,5300.0
2006-09-27 09:35:00,36.75,36.75,36.64,36.64,4900.0,35.8642,35.8642,35.7568,35.7568,4900.0
2006-09-27 09:40:00,36.62,36.7,36.58,36.58,3100.0,35.7373,35.8154,35.6983,35.6983,3100.0
2006-09-27 09:45:00,36.6,36.9,36.6,36.8,3900.0,35.7178,36.0106,35.7178,35.913,3900.0
2006-09-27 09:50:00,36.78,36.85,36.7,36.74,3800.0,35.8935,35.9618,35.8154,35.8544,3800.0
2006-09-27 09:55:00,36.77,36.77,36.69,36.7,2000.0,35.8837,35.8837,35.8056,35.8154,2000.0
2006-09-27 10:00:00,36.7,36.75,36.7,36.71,3500.0,35.8154,35.8642,35.8154,35.8252,3500.0
2006-09-27 10:05:00,36.69,36.72,36.54,36.63,4400.0,35.8056,35.8349,35.6593,35.7471,4400.0
2006-09-27 10:10:00,36.63,36.65,36.53,36.53,4300.0,35.7471,35.7666,35.6495,35.6495,4300.0
2006-09-27 10:15:00,36.54,36.59,36.52,36.52,2200.0,35.6593,35.708,35.6397,35.6397,2200.0
2006-09-27 10:20:00,36.53,36.53,36.37,36.39,5900.0,35.6495,35.6495,35.4934,35.5129,5900.0
2006-09-27 10:25:00,36.4,36.42,36.37,36.39,4700.0,35.5226,35.5421,35.4934,35.5129,4700.0
2006-09-27 10:30:00,36.37,36.44,36.37,36.39,6200.0,35.4934,35.5617,35.4934,35.5129,6200.0
2006-09-27 10:35:00,36.44,36.44,36.38,36.41,6600.0,35.5617,35.5617,35.5031,35.5324,6600.0
2006-09-27 10:40:00,36.41,36.45,36.34,36.34,6600.0,35.5324,35.5714,35.4641,35.4641,6600.0
2006-09-27 10:45:00,36.33,36.35,36.31,36.35,3900.0,35.4543,35.4738,35.4348,35.4738,3900.0
2006-09-27 10:50:00,36.33,36.4,36.3,36.37,5900.0,35.4543,35.5226,35.425,35.4934,5900.0
2006-09-27 10:55:00,36.43,36.43,36.35,36.38,3400.0,35.5519,35.5519,35.4738,35.5031,3400.0
2006-09-27 11:00:00,36.36,36.37,36.31,36.32,2200.0,35.4836,35.4934,35.4348,35.4446,2200.0
2006-09-27 11:05:00,36.32,36.4,36.3,36.35,3500.0,35.4446,35.5226,35.425,35.4738,3500.0
2006-09-27 11:10:00,36.35,36.36,36.32,36.32,1500.0,35.4738,35.4836,35.4446,35.4446,1500.0
2006-09-27 11:15:00,36.32,36.37,36.32,36.34,2200.0,35.4446,35.4934,35.4446,35.4641,2200.0
2006-09-27 11:20:00,36.33,36.35,36.32,36.33,2200.0,35.4543,35.4738,35.4446,35.4543,2200.0
2006-09-27 11:25:00,36.34,36.41,36.34,36.36,4600.0,35.4641,35.5324,35.4641,35.4836,4600.0
2006-09-27 11:30:00,36.37,36.43,36.37,36.4,3900.0,35.4934,35.5519,35.4934,35.5226,3900.0
2006-09-27 11:35:00,36.39,36.41,36.3,36.36,7200.0,35.5129,35.5324,35.425,35.4836,7200.0
2006-09-27 11:40:00,36.34,36.34,36.31,36.32,4200.0,35.4641,35.4641,35.4348,35.4446,4200.0
2006-09-27 11:45:00,36.32,36.36,36.32,36.36,2600.0,35.4446,35.4836,35.4446,35.4836,2600.0
2006-09-27 11:50:00,36.37,36.37,36.3,36.3,2000.0,35.4934,35.4934,35.425,35.425,2000.0
2006-09-27 11:55:00,36.29,36.38,36.29,36.38,3600.0,35.4153,35.5031,35.4153,35.5031,3600.0
2006-09-27 12:00:00,36.37,36.39,36.35,36.36,2900.0,35.4934,35.5129,35.4738,35.4836,2900.0
2006-09-27 12:05:00,36.36,36.44,36.35,36.37,9200.0,35.4836,35.5617,35.4738,35.4934,9200.0
2006-09-27 12:10:00,36.31,36.33,36.29,36.31,2400.0,35.4348,35.4543,35.4153,35.4348,2400.0
2006-09-27 12:15:00,36.29,36.31,36.29,36.29,1200.0,35.4153,35.4348,35.4153,35.4153,1200.0
2006-09-27 12:20:00,36.3,36.35,36.3,36.35,2800.0,35.425,35.4738,35.425,35.4738,2800.0
2006-09-27 12:25:00,36.34,36.35,36.23,36.23,33100.0,35.4641,35.4738,35.3567,35.3567,33100.0
2006-09-27 12:30:00,36.25,36.33,36.25,36.33,1900.0,35.3762,35.4543,35.3762,35.4543,1900.0
2006-09-27 12:35:00,36.3,36.32,36.27,36.27,3400.0,35.425,35.4446,35.3958,35.3958,3400.0
2006-09-27 12:40:00,36.28,36.34,36.27,36.34,1600.0,35.4055,35.4641,35.3958,35.4641,1600.0
2006-09-27 12:45:00,36.33,36.33,36.32,36.32,2500.0,35.4543,35.4543,35.4446,35.4446,2500.0
2006-09-27 12:50:00,36.31,36.39,36.31,36.39,1700.0,35.4348,35.5129,35.4348,35.5129,1700.0
2006-09-27 12:55:00,36.37,36.39,36.37,36.38,1100.0,35.4934,35.5129,35.4934,35.5031,1100.0
2006-09-27 13:00:00,36.4,36.44,36.4,36.43,1100.0,35.5226,35.5617,35.5226,35.5519,1100.0
2006-09-27 13:05:00,36.44,36.44,36.37,36.39,3200.0,35.5617,35.5617,35.4934,35.5129,3200.0
2006-09-27 13:10:00,36.38,36.39,36.32,36.34,1900.0,35.5031,35.5129,35.4446,35.4641,1900.0
2006-09-27 13:15:00,36.33,36.37,36.32,36.37,3800.0,35.4543,35.4934,35.4446,35.4934,3800.0
2006-09-27 13:20:00,36.39,36.39,36.35,36.35,2500.0,35.5129,35.5129,35.4738,35.4738,2500.0
2006-09-27 13:25:00,36.33,36.36,36.32,36.36,2600.0,35.4543,35.4836,35.4446,35.4836,2600.0
2006-09-27 13:30:00,36.37,36.37,36.3,36.3,5400.0,35.4934,35.4934,35.425,35.425,5400.0
2006-09-27 13:35:00,36.3,36.31,36.26,36.28,3100.0,35.425,35.4348,35.386,35.4055,3100.0
2006-09-27 13:40:00,36.31,36.33,36.28,36.33,2600.0,35.4348,35.4543,35.4055,35.4543,2600.0
2006-09-27 13:45:00,36.35,36.42,36.35,36.35,7300.0,35.4738,35.5421,35.4738,35.4738,7300.0
2006-09-27 13:50:00,36.35,36.35,36.3,36.32,4200.0,35.4738,35.4738,35.425,35.4446,4200.0
2006-09-27 13:55:00,36.33,36.34,36.32,36.34,2800.0,35.4543,35.4641,35.4446,35.4641,2800.0
2006-09-27 14:00:00,36.34,36.37,36.33,36.33,11900.0,35.4641,35.4934,35.4543,35.4543,11900.0
2006-09-27 14:05:00,36.33,36.41,36.31,36.41,31500.0,35.4543,35.5324,35.4348,35.5324,31500.0
2006-09-27 14:10:00,36.42,36.42,36.36,36.39,6100.0,35.5421,35.5421,35.4836,35.5129,6100.0
2006-09-27 14:15:00,36.38,36.38,36.31,36.31,1300.0,35.5031,35.5031,35.4348,35.4348,1300.0
2006-09-27 14:20:00,36.31,36.34,36.3,36.33,4200.0,35.4348,35.4641,35.425,35.4543,4200.0
2006-09-27 14:25:00,36.3,36.31,36.27,36.27,3600.0,35.425,35.4348,35.3958,35.3958,3600.0
2006-09-27 14:30:00,36.25,36.27,36.24,36.26,3100.0,35.3762,35.3958,35.3665,35.386,3100.0
2006-09-27 14:35:00,36.25,36.31,36.25,36.28,4400.0,35.3762,35.4348,35.3762,35.4055,4400.0
2006-09-27 14:40:00,36.26,36.28,36.25,36.28,4800.0,35.386,35.4055,35.3762,35.4055,4800.0
2006-09-27 14:45:00,36.26,36.27,36.24,36.27,4500.0,35.386,35.3958,35.3665,35.3958,4500.0
2006-09-27 14:50:00,36.29,36.31,36.29,36.29,5000.0,35.4153,35.4348,35.4153,35.4153,5000.0
2006-09-27 14:55:00,36.27,36.34,36.26,36.34,2000.0,35.3958,35.4641,35.386,35.4641,2000.0
2006-09-27 15:00:00,36.35,36.37,36.34,36.35,2400.0,35.4738,35.4934,35.4641,35.4738,2400.0
2006-09-27 15:05:00,36.32,36.32,36.23,36.25,8600.0,35.4446,35.4446,35.3567,35.3762,8600.0
2006-09-27 15:10:00,36.28,36.28,36.24,36.28,4400.0,35.4055,35.4055,35.3665,35.4055,4400.0
2006-09-27 15:15:00,36.31,36.32,36.29,36.3,7400.0,35.4348,35.4446,35.4153,35.425,7400.0
2006-09-27 15:20:00,36.29,36.3,36.26,36.29,27200.0,35.4153,35.425,35.386,35.4153,27200.0
2006-09-27 15:25:00,36.29,36.31,36.26,36.31,66600.0,35.4153,35.4348,35.386,35.4348,66600.0
2006-09-27 15:30:00,36.33,36.4,36.3,36.34,61200.0,35.4543,35.5226,35.425,35.4641,61200.0
2006-09-27 15:35:00,36.34,36.38,36.34,36.37,3100.0,35.4641,35.5031,35.4641,35.4934,3100.0
2006-09-27 15:40:00,36.37,36.38,36.32,36.32,4900.0,35.4934,35.5031,35.4446,35.4446,4900.0
2006-09-27 15:45:00,36.34,36.37,36.34,36.37,6700.0,35.4641,35.4934,35.4641,35.4934,6700.0
2006-09-27 15:50:00,36.38,36.4,36.37,36.38,4900.0,35.5031,35.5226,35.4934,35.5031,4900.0
2006-09-27 15:55:00,36.38,36.38,36.3,36.31,34800.0,35.5031,35.5031,35.425,35.4348,34800.0
2006-09-28 09:30:00,36.26,36.41,36.26,36.36,7900.0,35.386,35.5324,35.386,35.4836,7900.0
2006-09-28 09:35:00,36.4,36.53,36.35,36.53,15200.0,35.5226,35.6495,35.4738,35.6495,15200.0
2006-09-28 09:40:00,36.52,36.52,36.4,36.4,3100.0,35.6397,35.6397,35.5226,35.5226,3100.0
2006-09-28 09:45:00,36.4,36.4,36.25,36.4,7600.0,35.5226,35.5226,35.3762,35.5226,7600.0
2006-09-28 09:50:00,36.37,36.43,36.36,36.43,4200.0,35.4934,35.5519,35.4836,35.5519,4200.0
2006-09-28 09:55:00,36.43,36.5,36.43,36.48,2400.0,35.5519,35.6202,35.5519,35.6007,2400.0
2006-09-28 10:00:00,36.48,36.52,36.42,36.52,6000.0,35.6007,35.6397,35.5421,35.6397,6000.0
2006-09-28 10:05:00,36.51,36.55,36.51,36.53,2100.0,35.63,35.669,35.63,35.6495,2100.0
2006-09-28 10:10:00,36.52,36.64,36.52,36.61,4200.0,35.6397,35.7568,35.6397,35.7276,4200.0
2006-09-28 10:15:00,36.61,36.63,36.6,36.62,7000.0,35.7276,35.7471,35.7178,35.7373,7000.0
2006-09-28 10:20:00,36.62,36.68,36.62,36.67,5800.0,35.7373,35.7959,35.7373,35.7861,5800.0
2006-09-28 10:25:00,36.73,36.73,36.63,36.63,6400.0,35.8447,35.8447,35.7471,35.7471,6400.0
2006-09-28 10:30:00,36.63,36.7,36.63,36.69,6900.0,35.7471,35.8154,35.7471,35.8056,6900.0
2006-09-28 10:35:00,36.69,36.7,36.64,36.64,5500.0,35.8056,35.8154,35.7568,35.7568,5500.0
2006-09-28 10:40:00,36.63,36.66,36.62,36.66,10200.0,35.7471,35.7764,35.7373,35.7764,10200.0
2006-09-28 10:45:00,36.66,36.67,36.61,36.65,4400.0,35.7764,35.7861,35.7276,35.7666,4400.0
2006-09-28 10:50:00,36.66,36.71,36.65,36.65,10200.0,35.7764,35.8252,35.7666,35.7666,10200.0
2006-09-28 10:55:00,36.65,36.7,36.65,36.67,13000.0,35.7666,35.8154,35.7666,35.7861,13000.0
2006-09-28 11:00:00,36.66,36.69,36.64,36.64,3300.0,35.7764,35.8056,35.7568,35.7568,3300.0
2006-09-28 11:05:00,36.66,36.69,36.66,36.68,6400.0,35.7764,35.8056,35.7764,35.7959,6400.0
2006-09-28 11:10:00,36.67,36.7,36.64,36.65,5400.0,35.7861,35.8154,35.7568,35.7666,5400.0
2006-09-28 11:15:00,36.66,36.68,36.66,36.67,1200.0,35.7764,35.7959,35.7764,35.7861,1200.0
2006-09-28 11:20:00,36.65,36.68,36.65,36.65,1800.0,35.7666,35.7959,35.7666,35.7666,1800.0
2006-09-28 11:25:00,36.67,36.68,36.65,36.67,4800.0,35.7861,35.7959,35.7666,35.7861,4800.0
2006-09-28 11:30:00,36.67,36.69,36.67,36.68,3200.0,35.7861,35.8056,35.7861,35.7959,3200.0
2006-09-28 11:35:00,36.67,36.68,36.64,36.64,2400.0,35.7861,35.7959,35.7568,35.7568,2400.0
2006-09-28 11:40:00,36.64,36.66,36.6,36.66,7000.0,35.7568,35.7764,35.7178,35.7764,7000.0
2006-09-28 11:45:00,36.64,36.66,36.62,36.64,5000.0,35.7568,35.7764,35.7373,35.7568,5000.0
2006-09-28 11:50:00,36.65,36.65,36.61,36.61,3700.0,35.7666,35.7666,35.7276,35.7276,3700.0
2006-09-28 11:55:00,36.62,36.63,36.57,36.58,4900.0,35.7373,35.7471,35.6885,35.6983,4900.0
2006-09-28 12:00:00,36.58,36.6,36.55,36.58,4800.0,35.6983,35.7178,35.669,35.6983,4800.0
2006-09-28 12:05:00,36.58,36.6,36.54,36.59,6400.0,35.6983,35.7178,35.6593,35.708,6400.0
2006-09-28 12:10:00,36.6,36.64,36.58,36.58,11100.0,35.7178,35.7568,35.6983,35.6983,11100.0
2006-09-28 12:15:00,36.58,36.6,36.56,36.6,3600.0,35.6983,35.7178,35.6788,35.7178,3600.0
2006-09-28 12:20:00,36.58,36.58,36.53,36.57,5600.0,35.6983,35.6983,35.6495,35.6885,5600.0
2006-09-28 12:25:00,36.57,36.59,36.55,36.57,3200.0,35.6885,35.708,35.669,35.6885,3200.0
2006-09-28 12:30:00,36.57,36.59,36.54,36.59,2600.0,35.6885,35.708,35.6593,35.708,2600.0
2006-09-28 12:35:00,36.62,36.65,36.61,36.65,1700.0,35.7373,35.7666,35.7276,35.7666,1700.0
2006-09-28 12:40:00,36.65,36.66,36.62,36.62,1400.0,35.7666,35.7764,35.7373,35.7373,1400.0
2006-09-28 12:45:00,36.62,36.68,36.62,36.68,3200.0,35.7373,35.7959,35.7373,35.7959,3200.0
2006-09-28 12:50:00,36.67,36.71,36.67,36.69,41200.0,35.7861,35.8252,35.7861,35.8056,41200.0
2006-09-28 12:55:00,36.7,36.73,36.69,36.71,3500.0,35.8154,35.8447,35.8056,35.8252,3500.0
2006-09-28 13:00:00,36.71,36.72,36.68,36.68,20900.0,35.8252,35.8349,35.7959,35.7959,20900.0
2006-09-28 13:05:00,36.67,36.69,36.63,36.63,7200.0,35.7861,35.8056,35.7471,35.7471,7200.0
2006-09-28 13:10:00,36.63,36.64,36.62,36.64,2500.0,35.7471,35.7568,35.7373,35.7568,2500.0
2006-09-28 13:15:00,36.63,36.7,36.63,36.7,2300.0,35.7471,35.8154,35.7471,35.8154,2300.0
2006-09-28 13:20:00,36.71,36.75,36.7,36.75,3000.0,35.8252,35.8642,35.8154,35.8642,3000.0
2006-09-28 13:25:00,36.75,36.75,36.71,36.72,2100.0,35.8642,35.8642,35.8252,35.8349,2100.0
2006-09-28 13:30:00,36.73,36.74,36.71,36.72,3100.0,35.8447,35.8544,35.8252,35.8349,3100.0
2006-09-28 13:35:00,36.71,36.72,36.7,36.7,3700.0,35.8252,35.8349,35.8154,35.8154,3700.0
2006-09-28 13:40:00,36.68,36.72,36.68,36.72,2400.0,35.7959,35.8349,35.7959,35.8349,2400.0
2006-09-28 13:45:00,36.71,36.75,36.71,36.75,2000.0,35.8252,35.8642,35.8252,35.8642,2000.0
2006-09-28 13:50:00,36.75,36.81,36.75,36.81,2900.0,35.8642,35.9227,35.8642,35.9227,2900.0
2006-09-28 13:55:00,36.81,36.81,36.71,36.72,4900.0,35.9227,35.9227,35.8252,35.8349,4900.0
2006-09-28 14:00:00,36.73,36.73,36.71,36.71,5100.0,35.8447,35.8447,35.8252,35.8252,5100.0
2006-09-28 14:05:00,36.71,36.76,36.71,36.74,1000.0,35.8252,35.874,35.8252,35.8544,1000.0
2006-09-28 14:10:00,36.74,36.77,36.74,36.74,6000.0,35.8544,35.8837,35.8544,35.8544,6000.0
2006-09-28 14:15:00,36.71,36.72,36.71,36.72,3900.0,35.8252,35.8349,35.8252,35.8349,3900.0
2006-09-28 14:20:00,36.72,36.72,36.67,36.68,4100.0,35.8349,35.8349,35.7861,35.7959,4100.0
2006-09-28 14:25:00,36.69,36.73,36.69,36.71,2600.0,35.8056,35.8447,35.8056,35.8252,2600.0
2006-09-28 14:30:00,36.71,36.72,36.66,36.71,4900.0,35.8252,35.8349,35.7764,35.8252,4900.0
2006-09-28 14:35:00,36.72,36.78,36.72,36.75,3200.0,35.8349,35.8935,35.8349,35.8642,3200.0
2006-09-28 14:40:00,36.76,36.83,36.76,36.81,3800.0,35.874,35.9423,35.874,35.9227,3800.0
2006-09-28 14:45:00,36.82,36.83,36.81,36.82,900.0,35.9325,35.9423,35.9227,35.9325,900.0
2006-09-28 14:50:00,36.82,36.83,36.81,36.83,2100.0,35.9325,35.9423,35.9227,35.9423,2100.0
2006-09-28 14:55:00,36.82,36.84,36.82,36.82,2500.0,35.9325,35.952,35.9325,35.9325,2500.0
2006-09-28 15:00:00,36.8,36.8,36.78,36.8,2500.0,35.913,35.913,35.8935,35.913,2500.0
2006-09-28 15:05:00,36.79,36.8,36.76,36.79,4500.0,35.9032,35.913,35.874,35.9032,4500.0
2006-09-28 15:10:00,36.79,36.8,36.79,36.8,2200.0,35.9032,35.913,35.9032,35.913,2200.0
2006-09-28 15:15:00,36.81,36.81,36.79,36.79,3200.0,35.9227,35.9227,35.9032,35.9032,3200.0
2006-09-28 15:20:00,36.79,36.82,36.76,36.76,4900.0,35.9032,35.9325,35.874,35.874,4900.0
2006-09-28 15:25:00,36.78,36.79,36.76,36.77,3600.0,35.8935,35.9032,35.874,35.8837,3600.0
2006-09-28 15:30:00,36.77,36.81,36.76,36.79,4600.0,35.8837,35.9227,35.874,35.9032,4600.0
2006-09-28 15:35:00,36.79,36.87,36.79,36.86,5600.0,35.9032,35.9813,35.9032,35.9715,5600.0
2006-09-28 15:40:00,36.84,36.86,36.83,36.86,5800.0,35.952,35.9715,35.9423,35.9715,5800.0
2006-09-28 15:45:00,36.87,36.88,36.82,36.86,6600.0,35.9813,35.9911,35.9325,35.9715,6600.0
2006-09-28 15:50:00,36.86,36.86,36.84,36.86,2900.0,35.9715,35.9715,35.952,35.9715,2900.0
2006-09-28 15:55:00,36.85,36.89,36.84,36.88,39400.0,35.9618,36.0008,35.952,35.9911,39400.0
2006-09-29 09:30:00,36.85,36.87,36.8,36.87,7700.0,35.9618,35.9813,35.913,35.9813,7700.0
2006-09-29 09:35:00,36.86,36.9,36.85,36.9,2300.0,35.9715,36.0106,35.9618,36.0106,2300.0
2006-09-29 09:40:00,36.87,36.9,36.8,36.82,2500.0,35.9813,36.0106,35.913,35.9325,2500.0
2006-09-29 09:45:00,36.82,36.82,36.6,36.63,5000.0,35.9325,35.9325,35.7178,35.7471,5000.0
2006-09-29 09:50:00,36.59,36.62,36.53,36.57,5400.0,35.708,35.7373,35.6495,35.6885,5400.0
2006-09-29 09:55:00,36.57,36.65,36.55,36.55,5000.0,35.6885,35.7666,35.669,35.669,5000.0
2006-09-29 10:00:00,36.55,36.71,36.52,36.61,8300.0,35.669,35.8252,35.6397,35.7276,8300.0
2006-09-29 10:05:00,36.64,36.68,36.58,36.6,6600.0,35.7568,35.7959,35.6983,35.7178,6600.0
2006-09-29 10:10:00,36.63,36.63,36.53,36.58,7600.0,35.7471,35.7471,35.6495,35.6983,7600.0
2006-09-29 10:15:00,36.62,36.62,36.56,36.58,5600.0,35.7373,35.7373,35.6788,35.6983,5600.0
2006-09-29 10:20:00,36.58,36.58,36.5,36.51,10000.0,35.6983,35.6983,35.6202,35.63,10000.0
2006-09-29 10:25:00,36.5,36.52,36.39,36.43,12400.0,35.6202,35.6397,35.5129,35.5519,12400.0
2006-09-29 10:30:00,36.44,36.45,36.41,36.45,2700.0,35.5617,35.5714,35.5324,35.5714,2700.0
2006-09-29 10:35:00,36.46,36.54,36.42,36.49,10800.0,35.5812,35.6593,35.5421,35.6105,10800.0
2006-09-29 10:40:00,36.51,36.55,36.45,36.55,5000.0,35.63,35.669,35.5714,35.669,5000.0
2006-09-29 10:45:00,36.56,36.7,36.56,36.68,6600.0,35.6788,35.8154,35.6788,35.7959,6600.0
2006-09-29 10:50:00,36.68,36.68,36.54,36.63,13000.0,35.7959,35.7959,35.6593,35.7471,13000.0
2006-09-29 10:55:00,36.61,36.63,36.6,36.63,4000.0,35.7276,35.7471,35.7178,35.7471,4000.0
2006-09-29 11:00:00,36.63,36.63,36.61,36.61,4000.0,35.7471,35.7471,35.7276,35.7276,4000.0
2006-09-29 11:05:00,36.6,36.6,36.56,36.58,2200.0,35.7178,35.7178,35.6788,35.6983,2200.0
2006-09-29 11:10:00,36.56,36.56,36.45,36.53,6000.0,35.6788,35.6788,35.5714,35.6495,6000.0
2006-09-29 11:15:00,36.54,36.59,36.53,36.56,6300.0,35.6593,35.708,35.6495,35.6788,6300.0
2006-09-29 11:20:00,36.55,36.65,36.52,36.59,21300.0,35.669,35.7666,35.6397,35.708,21300.0
2006-09-29 11:25:00,36.59,36.59,36.51,36.51,15800.0,35.708,35.708,35.63,35.63,15800.0
2006-09-29 11:30:00,36.52,36.56,36.52,36.52,3700.0,35.6397,35.6788,35.6397,35.6397,3700.0
2006-09-29 11:35:00,36.51,36.62,36.51,36.59,5900.0,35.63,35.7373,35.63,35.708,5900.0
2006-09-29 11:40:00,36.6,36.62,36.55,36.56,5500.0,35.7178,35.7373,35.669,35.6788,5500.0
2006-09-29 11:45:00,36.56,36.61,36.56,36.61,1100.0,35.6788,35.7276,35.6788,35.7276,1100.0
2006-09-29 11:50:00,36.6,36.63,36.59,36.63,1300.0,35.7178,35.7471,35.708,35.7471,1300.0
2006-09-29 11:55:00,36.62,36.62,36.61,36.61,1300.0,35.7373,35.7373,35.7276,35.7276,1300.0
2006-09-29 12:00:00,36.59,36.61,36.59,36.59,1300.0,35.708,35.7276,35.708,35.708,1300.0
2006-09-29 12:05:00,36.61,36.61,36.58,36.58,2300.0,35.7276,35.7276,35.6983,35.6983,2300.0
2006-09-29 12:10:00,36.57,36.62,36.57,36.62,2000.0,35.6885,35.7373,35.6885,35.7373,2000.0
2006-09-29 12:15:00,36.61,36.64,36.6,36.63,1400.0,35.7276,35.7568,35.7178,35.7471,1400.0
2006-09-29 12:20:00,36.62,36.64,36.62,36.62,900.0,35.7373,35.7568,35.7373,35.7373,900.0
2006-09-29 12:25:00,36.63,36.65,36.62,36.65,2800.0,35.7471,35.7666,35.7373,35.7666,2800.0
2006-09-29 12:30:00,36.65,36.65,36.61,36.64,17400.0,35.7666,35.7666,35.7276,35.7568,17400.0
2006-09-29 12:35:00,36.63,36.63,36.59,36.59,3000.0,35.7471,35.7471,35.708,35.708,3000.0
2006-09-29 12:40:00,36.58,36.6,36.58,36.59,1400.0,35.6983,35.7178,35.6983,35.708,1400.0
2006-09-29 12:45:00,36.58,36.61,36.58,36.6,1200.0,35.6983,35.7276,35.6983,35.7178,1200.0
2006-09-29 12:50:00,36.6,36.6,36.55,36.59,4400.0,35.7178,35.7178,35.669,35.708,4400.0
2006-09-29 12:55:00,36.59,36.61,36.59,36.6,1300.0,35.708,35.7276,35.708,35.7178,1300.0
2006-09-29 13:00:00,36.59,36.59,36.56,36.58,2000.0,35.708,35.708,35.6788,35.6983,2000.0
2006-09-29 13:05:00,36.59,36.59,36.58,36.59,2200.0,35.708,35.708,35.6983,35.708,2200.0
2006-09-29 13:10:00,36.58,36.59,36.58,36.58,1100.0,35.6983,35.708,35.6983,35.6983,1100.0
2006-09-29 13:15:00,36.58,36.61,36.57,36.61,3700.0,35.6983,35.7276,35.6885,35.7276,3700.0
2006-09-29 13:20:00,36.6,36.6,36.55,36.55,1400.0,35.7178,35.7178,35.669,35.669,1400.0
2006-09-29 13:25:00,36.54,36.54,36.46,36.5,7200.0,35.6593,35.6593,35.5812,35.6202,7200.0
2006-09-29 13:30:00,36.5,36.57,36.5,36.55,4600.0,35.6202,35.6885,35.6202,35.669,4600.0
2006-09-29 13:35:00,36.55,36.56,36.53,36.56,3400.0,35.669,35.6788,35.6495,35.6788,3400.0
2006-09-29 13:40:00,36.56,36.56,36.55,36.55,7000.0,35.6788,35.6788,35.669,35.669,7000.0
2006-09-29 13:45:00,36.56,36.62,36.56,36.62,3500.0,35.6788,35.7373,35.6788,35.7373,3500.0
2006-09-29 13:50:00,36.62,36.63,36.6,36.61,5500.0,35.7373,35.7471,35.7178,35.7276,5500.0
2006-09-29 13:55:00,36.63,36.63,36.56,36.58,5600.0,35.7471,35.7471,35.6788,35.6983,5600.0
2006-09-29 14:00:00,36.59,36.64,36.59,36.61,4100.0,35.708,35.7568,35.708,35.7276,4100.0
2006-09-29 14:05:00,36.58,36.58,36.57,36.57,1700.0,35.6983,35.6983,35.6885,35.6885,1700.0
2006-09-29 14:10:00,36.57,36.59,36.57,36.58,1600.0,35.6885,35.708,35.6885,35.6983,1600.0
2006-09-29 14:15:00,36.59,36.6,36.59,36.6,1000.0,35.708,35.7178,35.708,35.7178,1000.0
2006-09-29 14:20:00,36.6,36.62,36.57,36.57,11500.0,35.7178,35.7373,35.6885,35.6885,11500.0
2006-09-29 14:25:00,36.57,36.63,36.56,36.58,13900.0,35.6885,35.7471,35.6788,35.6983,13900.0
2006-09-29 14:30:00,36.59,36.6,36.59,36.59,1400.0,35.708,35.7178,35.708,35.708,1400.0
2006-09-29 14:35:00,36.58,36.58,36.57,36.57,2800.0,35.6983,35.6983,35.6885,35.6885,2800.0
2006-09-29 14:40:00,36.58,36.58,36.55,36.55,3000.0,35.6983,35.6983,35.669,35.669,3000.0
2006-09-29 14:45:00,36.57,36.57,36.55,36.55,1100.0,35.6885,35.6885,35.669,35.669,1100.0
2006-09-29 14:50:00,36.55,36.55,36.52,36.52,5200.0,35.669,35.669,35.6397,35.6397,5200.0
2006-09-29 14:55:00,36.49,36.51,36.47,36.47,2900.0,35.6105,35.63,35.5909,35.5909,2900.0
2006-09-29 15:00:00,36.48,36.5,36.48,36.49,2300.0,35.6007,35.6202,35.6007,35.6105,2300.0
2006-09-29 15:05:00,36.49,36.53,36.49,36.52,2600.0,35.6105,35.6495,35.6105,35.6397,2600.0
2006-09-29 15:10:00,36.52,36.54,36.5,36.52,4200.0,35.6397,35.6593,35.6202,35.6397,4200.0
2006-09-29 15:15:00,36.53,36.59,36.53,36.59,3000.0,35.6495,35.708,35.6495,35.708,3000.0
2006-09-29 15:20:00,36.58,36.6,36.57,36.6,2300.0,35.6983,35.7178,35.6885,35.7178,2300.0
2006-09-29 15:25:00,36.6,36.62,36.59,36.62,2200.0,35.7178,35.7373,35.708,35.7373,2200.0
2006-09-29 15:30:00,36.62,36.62,36.6,36.61,7600.0,35.7373,35.7373,35.7178,35.7276,7600.0
2006-09-29 15:35:00,36.61,36.61,36.57,36.57,6000.0,35.7276,35.7276,35.6885,35.6885,6000.0
2006-09-29 15:40:00,36.59,36.59,36.55,36.57,3700.0,35.708,35.708,35.669,35.6885,3700.0
2006-09-29 15:45:00,36.58,36.58,36.51,36.51,9800.0,35.6983,35.6983,35.63,35.63,9800.0
2006-09-29 15:50:00,36.52,36.54,36.51,36.53,6400.0,35.6397,35.6593,35.63,35.6495,6400.0
2006-09-29 15:55:00,36.53,36.58,36.53,36.55,20300.0,35.6495,35.6983,35.6495,35.669,20300.0
2006-10-02 09:30:00,36.45,36.6,36.45,36.45,3900.0,35.5714,35.7178,35.5714,35.5714,3900.0
2006-10-02 09:35:00,36.43,36.47,36.28,36.28,5500.0,35.5519,35.5909,35.4055,35.4055,5500.0
2006-10-02 09:40:00,36.28,36.34,36.22,36.22,3500.0,35.4055,35.4641,35.347,35.347,3500.0
2006-10-02 09:45:00,36.24,36.32,36.23,36.24,7700.0,35.3665,35.4446,35.3567,35.3665,7700.0
2006-10-02 09:50:00,36.26,36.26,36.17,36.19,6800.0,35.386,35.386,35.2982,35.3177,6800.0
2006-10-02 09:55:00,36.2,36.23,36.18,36.23,3400.0,35.3275,35.3567,35.3079,35.3567,3400.0
2006-10-02 10:00:00,36.24,36.29,36.18,36.29,5000.0,35.3665,35.4153,35.3079,35.4153,5000.0
2006-10-02 10:05:00,36.29,36.35,36.19,36.22,6100.0,35.4153,35.4738,35.3177,35.347,6100.0
2006-10-02 10:10:00,36.23,36.25,36.2,36.25,6900.0,35.3567,35.3762,35.3275,35.3762,6900.0
2006-10-02 10:15:00,36.26,36.29,36.24,36.29,2900.0,35.386,35.4153,35.3665,35.4153,2900.0
2006-10-02 10:20:00,36.28,36.32,36.26,36.29,7300.0,35.4055,35.4446,35.386,35.4153,7300.0
2006-10-02 10:25:00,36.29,36.31,36.26,36.3,3800.0,35.4153,35.4348,35.386,35.425,3800.0
2006-10-02 10:30:00,36.31,36.32,36.27,36.29,19900.0,35.4348,35.4446,35.3958,35.4153,19900.0
2006-10-02 10:35:00,36.3,36.35,36.3,36.32,2800.0,35.425,35.4738,35.425,35.4446,2800.0
2006-10-02 10:40:00,36.32,36.35,36.3,36.3,6300.0,35.4446,35.4738,35.425,35.425,6300.0
2006-10-02 10:45:00,36.29,36.31,36.29,36.3,5500.0,35.4153,35.4348,35.4153,35.425,5500.0
2006-10-02 10:50:00,36.3,36.33,36.27,36.31,5400.0,35.425,35.4543,35.3958,35.4348,5400.0
2006-10-02 10:55:00,36.31,36.38,36.3,36.38,7100.0,35.4348,35.5031,35.425,35.5031,7100.0
2006-10-02 11:00:00,36.37,36.37,36.35,36.35,5000.0,35.4934,35.4934,35.4738,35.4738,5000.0
2006-10-02 11:05:00,36.35,36.38,36.35,36.35,3900.0,35.4738,35.5031,35.4738,35.4738,3900.0
2006-10-02 11:10:00,36.35,36.37,36.32,36.37,7400.0,35.4738,35.4934,35.4446,35.4934,7400.0
2006-10-02 11:15:00,36.33,36.38,36.33,36.37,5600.0,35.4543,35.5031,35.4543,35.4934,5600.0
2006-10-02 11:20:00,36.36,36.39,36.36,36.38,4500.0,35.4836,35.5129,35.4836,35.5031,4500.0
2006-10-02 11:25:00,36.4,36.41,36.35,36.37,2800.0,35.5226,35.5324,35.4738,35.4934,2800.0
2006-10-02 11:30:00,36.38,36.43,36.38,36.4,3900.0,35.5031,35.5519,35.5031,35.5226,3900.0
2006-10-02 11:35:00,36.4,36.43,36.4,36.42,4800.0,35.5226,35.5519,35.5226,35.5421,4800.0
2006-10-02 11:40:00,36.42,36.44,36.4,36.41,4300.0,35.5421,35.5617,35.5226,35.5324,4300.0
2006-10-02 11:45:00,36.41,36.49,36.41,36.46,5600.0,35.5324,35.6105,35.5324,35.5812,5600.0
2006-10-02 11:50:00,36.46,36.51,36.45,36.5,6000.0,35.5812,35.63,35.5714,35.6202,6000.0
2006-10-02 11:55:00,36.49,36.5,36.47,36.47,3500.0,35.6105,35.6202,35.5909,35.5909,3500.0
2006-10-02 12:00:00,36.48,36.48,36.45,36.45,3200.0,35.6007,35.6007,35.5714,35.5714,3200.0
2006-10-02 12:05:00,36.45,36.46,36.44,36.44,3700.0,35.5714,35.5812,35.5617,35.5617,3700.0
2006-10-02 12:10:00,36.43,36.43,36.41,36.41,1900.0,35.5519,35.5519,35.5324,35.5324,1900.0
2006-10-02 12:15:00,36.41,36.43,36.37,36.38,6000.0,35.5324,35.5519,35.4934,35.5031,6000.0
2006-10-02 12:20:00,36.38,36.4,36.37,36.37,3100.0,35.5031,35.5226,35.4934,35.4934,3100.0
2006-10-02 12:25:00,36.38,36.4,36.38,36.38,4300.0,35.5031,35.5226,35.5031,35.5031,4300.0
2006-10-02 12:30:00,36.36,36.39,36.35,36.35,3700.0,35.4836,35.5129,35.4738,35.4738,3700.0
2006-10-02 12:35:00,36.37,36.41,36.35,36.39,2200.0,35.4934,35.5324,35.4738,35.5129,2200.0
2006-10-02 12:40:00,36.37,36.39,36.34,36.37,4000.0,35.4934,35.5129,35.4641,35.4934,4000.0
2006-10-02 12:45:00,36.39,36.44,36.37,36.44,7600.0,35.5129,35.5617,35.4934,35.5617,7600.0
2006-10-02 12:50:00,36.45,36.45,36.41,36.41,2300.0,35.5714,35.5714,35.5324,35.5324,2300.0
2006-10-02 12:55:00,36.42,36.42,36.37,36.37,2900.0,35.5421,35.5421,35.4934,35.4934,2900.0
2006-10-02 13:00:00,36.37,36.38,36.32,36.33,3900.0,35.4934,35.5031,35.4446,35.4543,3900.0
2006-10-02 13:05:00,36.33,36.34,36.32,36.32,3600.0,35.4543,35.4641,35.4446,35.4446,3600.0
2006-10-02 13:10:00,36.33,36.35,36.31,36.33,5600.0,35.4543,35.4738,35.4348,35.4543,5600.0
2006-10-02 13:15:00,36.32,36.32,36.29,36.31,2200.0,35.4446,35.4446,35.4153,35.4348,2200.0
2006-10-02 13:20:00,36.31,36.31,36.27,36.27,3700.0,35.4348,35.4348,35.3958,35.3958,3700.0
2006-10-02 13:25:00,36.28,36.28,36.26,36.27,2500.0,35.4055,35.4055,35.386,35.3958,2500.0
2006-10-02 13:30:00,36.27,36.28,36.27,36.27,2200.0,35.3958,35.4055,35.3958,35.3958,2200.0
2006-10-02 13:35:00,36.27,36.28,36.26,36.26,5400.0,35.3958,35.4055,35.386,35.386,5400.0
2006-10-02 13:40:00,36.27,36.27,36.23,36.23,8700.0,35.3958,35.3958,35.3567,35.3567,8700.0
2006-10-02 13:45:00,36.22,36.22,36.15,36.17,7300.0,35.347,35.347,35.2787,35.2982,7300.0
2006-10-02 13:50:00,36.15,36.17,36.12,36.17,7700.0,35.2787,35.2982,35.2494,35.2982,7700.0
2006-10-02 13:55:00,36.18,36.28,36.18,36.26,16200.0,35.3079,35.4055,35.3079,35.386,16200.0
2006-10-02 14:00:00,36.27,36.27,36.19,36.2,8200.0,35.3958,35.3958,35.3177,35.3275,8200.0
2006-10-02 14:05:00,36.22,36.25,36.2,36.25,7000.0,35.347,35.3762,35.3275,35.3762,7000.0
2006-10-02 14:10:00,36.24,36.25,36.23,36.24,1300.0,35.3665,35.3762,35.3567,35.3665,1300.0
2006-10-02 14:15:00,36.24,36.24,36.23,36.23,2800.0,35.3665,35.3665,35.3567,35.3567,2800.0
2006-10-02 14:20:00,36.24,36.28,36.23,36.26,2900.0,35.3665,35.4055,35.3567,35.386,2900.0
2006-10-02 14:25:00,36.25,36.28,36.25,36.27,5300.0,35.3762,35.4055,35.3762,35.3958,5300.0
2006-10-02 14:30:00,36.27,36.31,36.25,36.27,6500.0,35.3958,35.4348,35.3762,35.3958,6500.0
2006-10-02 14:35:00,36.27,36.28,36.25,36.26,7700.0,35.3958,35.4055,35.3762,35.386,7700.0
2006-10-02 14:40:00,36.26,36.26,36.21,36.22,13500.0,35.386,35.386,35.3372,35.347,13500.0
2006-10-02 14:45:00,36.23,36.24,36.18,36.22,4600.0,35.3567,35.3665,35.3079,35.347,4600.0
2006-10-02 14:50:00,36.19,36.22,36.15,36.16,3200.0,35.3177,35.347,35.2787,35.2884,3200.0
2006-10-02 14:55:00,36.17,36.17,36.12,36.14,4200.0,35.2982,35.2982,35.2494,35.2689,4200.0
2006-10-02 15:00:00,36.14,36.18,36.13,36.13,4100.0,35.2689,35.3079,35.2591,35.2591,4100.0
2006-10-02 15:05:00,36.16,36.16,36.1,36.12,5000.0,35.2884,35.2884,35.2299,35.2494,5000.0
2006-10-02 15:10:00,36.11,36.11,36.04,36.04,4100.0,35.2396,35.2396,35.1713,35.1713,4100.0
2006-10-02 15:15:00,36.04,36.13,36.04,36.11,7600.0,35.1713,35.2591,35.1713,35.2396,7600.0
2006-10-02 15:20:00,36.1,36.11,36.07,36.09,5000.0,35.2299,35.2396,35.2006,35.2201,5000.0
2006-10-02 15:25:00,36.09,36.13,36.09,36.13,6600.0,35.2201,35.2591,35.2201,35.2591,6600.0
2006-10-02 15:30:00,36.12,36.17,36.12,36.17,7800.0,35.2494,35.2982,35.2494,35.2982,7800.0
2006-10-02 15:35:00,36.17,36.17,36.14,36.15,20200.0,35.2982,35.2982,35.2689,35.2787,20200.0
2006-10-02 15:40:00,36.15,36.16,36.11,36.11,6000.0,35.2787,35.2884,35.2396,35.2396,6000.0
2006-10-02 15:45:00,36.11,36.17,36.1,36.17,11400.0,35.2396,35.2982,35.2299,35.2982,11400.0
2006-10-02 15:50:00,36.15,36.17,36.15,36.15,7300.0,35.2787,35.2982,35.2787,35.2787,7300.0
2006-10-02 15:55:00,36.16,36.2,36.15,36.16,12200.0,35.2884,35.3275,35.2787,35.2884,12200.0
2006-10-03 09:30:00,36.1,36.25,36.1,36.25,2800.0,35.2299,35.3762,35.2299,35.3762,2800.0
2006-10-03 09:35:00,36.33,36.33,36.28,36.28,2300.0,35.4543,35.4543,35.4055,35.4055,2300.0
2006-10-03 09:40:00,36.25,36.26,36.24,36.24,1200.0,35.3762,35.386,35.3665,35.3665,1200.0
2006-10-03 09:45:00,36.23,36.25,36.22,36.25,1000.0,35.3567,35.3762,35.347,35.3762,1000.0
2006-10-03 09:50:00,36.23,36.25,36.17,36.19,7300.0,35.3567,35.3762,35.2982,35.3177,7300.0
2006-10-03 09:55:00,36.21,36.35,36.21,36.35,4900.0,35.3372,35.4738,35.3372,35.4738,4900.0
2006-10-03 10:00:00,36.35,36.35,36.28,36.3,1500.0,35.4738,35.4738,35.4055,35.425,1500.0
2006-10-03 10:05:00,36.3,36.3,36.21,36.25,4600.0,35.425,35.425,35.3372,35.3762,4600.0
2006-10-03 10:10:00,36.23,36.24,36.12,36.12,5100.0,35.3567,35.3665,35.2494,35.2494,5100.0
2006-10-03 10:15:00,36.13,36.15,36.09,36.15,5100.0,35.2591,35.2787,35.2201,35.2787,5100.0
2006-10-03 10:20:00,36.15,36.16,36.15,36.15,4200.0,35.2787,35.2884,35.2787,35.2787,4200.0
2006-10-03 10:25:00,36.17,36.26,36.16,36.23,4100.0,35.2982,35.386,35.2884,35.3567,4100.0
2006-10-03 10:30:00,36.22,36.23,36.2,36.2,1600.0,35.347,35.3567,35.3275,35.3275,1600.0
2006-10-03 10:35:00,36.2,36.22,36.15,36.16,1500.0,35.3275,35.347,35.2787,35.2884,1500.0
2006-10-03 10:40:00,36.14,36.14,36.1,36.12,1800.0,35.2689,35.2689,35.2299,35.2494,1800.0
2006-10-03 10:45:00,36.13,36.17,36.13,36.15,5300.0,35.2591,35.2982,35.2591,35.2787,5300.0
2006-10-03 10:50:00,36.13,36.18,36.13,36.14,1200.0,35.2591,35.3079,35.2591,35.2689,1200.0
2006-10-03 10:55:00,36.14,36.14,36.13,36.13,600.0,35.2689,35.2689,35.2591,35.2591,600.0
2006-10-03 11:00:00,36.13,36.15,36.09,36.12,22700.0,35.2591,35.2787,35.2201,35.2494,22700.0
2006-10-03 11:05:00,36.12,36.14,36.12,36.14,1100.0,35.2494,35.2689,35.2494,35.2689,1100.0
2006-10-03 11:10:00,36.14,36.14,36.13,36.14,700.0,35.2689,35.2689,35.2591,35.2689,700.0
2006-10-03 11:15:00,36.16,36.25,36.16,36.25,4800.0,35.2884,35.3762,35.2884,35.3762,4800.0
2006-10-03 11:20:00,36.27,36.33,36.27,36.32,3300.0,35.3958,35.4543,35.3958,35.4446,3300.0
2006-10-03 11:25:00,36.35,36.4,36.35,36.36,1700.0,35.4738,35.5226,35.4738,35.4836,1700.0
2006-10-03 11:30:00,36.37,36.42,36.37,36.42,3100.0,35.4934,35.5421,35.4934,35.5421,3100.0
2006-10-03 11:35:00,36.4,36.4,36.36,36.36,1300.0,35.5226,35.5226,35.4836,35.4836,1300.0
2006-10-03 11:40:00,36.35,36.35,36.33,36.33,800.0,35.4738,35.4738,35.4543,35.4543,800.0
2006-10-03 11:45:00,36.33,36.33,36.29,36.29,1300.0,35.4543,35.4543,35.4153,35.4153,1300.0
2006-10-03 11:50:00,36.25,36.27,36.21,36.25,4900.0,35.3762,35.3958,35.3372,35.3762,4900.0
2006-10-03 11:55:00,36.26,36.26,36.25,36.25,600.0,35.386,35.386,35.3762,35.3762,600.0
2006-10-03 12:00:00,36.26,36.28,36.25,36.27,2400.0,35.386,35.4055,35.3762,35.3958,2400.0
2006-10-03 12:05:00,36.29,36.44,36.29,36.43,5200.0,35.4153,35.5617,35.4153,35.5519,5200.0
2006-10-03 12:10:00,36.46,36.5,36.46,36.5,1900.0,35.5812,35.6202,35.5812,35.6202,1900.0
2006-10-03 12:15:00,36.5,36.56,36.5,36.56,1500.0,35.6202,35.6788,35.6202,35.6788,1500.0
2006-10-03 12:20:00,36.56,36.56,36.54,36.55,1000.0,35.6788,35.6788,35.6593,35.669,1000.0
2006-10-03 12:25:00,36.54,36.54,36.49,36.49,1100.0,35.6593,35.6593,35.6105,35.6105,1100.0
2006-10-03 12:30:00,36.5,36.5,36.5,36.5,300.0,35.6202,35.6202,35.6202,35.6202,300.0
2006-10-03 12:35:00,36.48,36.49,36.43,36.43,1800.0,35.6007,35.6105,35.5519,35.5519,1800.0
2006-10-03 12:40:00,36.44,36.44,36.41,36.41,2700.0,35.5617,35.5617,35.5324,35.5324,2700.0
2006-10-03 12:45:00,36.4,36.4,36.39,36.4,1700.0,35.5226,35.5226,35.5129,35.5226,1700.0
2006-10-03 12:50:00,36.39,36.39,36.36,36.36,400.0,35.5129,35.5129,35.4836,35.4836,400.0
2006-10-03 12:55:00,36.35,36.37,36.33,36.37,3400.0,35.4738,35.4934,35.4543,35.4934,3400.0
2006-10-03 13:00:00,36.39,36.39,36.36,36.37,2700.0,35.5129,35.5129,35.4836,35.4934,2700.0
2006-10-03 13:05:00,36.35,36.35,36.28,36.29,2000.0,35.4738,35.4738,35.4055,35.4153,2000.0
2006-10-03 13:10:00,36.27,36.27,36.21,36.22,2600.0,35.3958,35.3958,35.3372,35.347,2600.0
2006-10-03 13:15:00,36.23,36.25,36.23,36.23,2400.0,35.3567,35.3762,35.3567,35.3567,2400.0
2006-10-03 13:20:00,36.23,36.23,36.2,36.2,2700.0,35.3567,35.3567,35.3275,35.3275,2700.0
2006-10-03 13:25:00,36.2,36.22,36.19,36.22,3400.0,35.3275,35.347,35.3177,35.347,3400.0
2006-10-03 13:30:00,36.22,36.23,36.22,36.23,1500.0,35.347,35.3567,35.347,35.3567,1500.0
2006-10-03 13:35:00,36.24,36.24,36.21,36.21,1400.0,35.3665,35.3665,35.3372,35.3372,1400.0
2006-10-03 13:40:00,36.23,36.23,36.22,36.22,700.0,35.3567,35.3567,35.347,35.347,700.0
2006-10-03 13:45:00,36.21,36.21,36.2,36.2,1500.0,35.3372,35.3372,35.3275,35.3275,1500.0
2006-10-03 13:50:00,36.19,36.25,36.19,36.25,2600.0,35.3177,35.3762,35.3177,35.3762,2600.0
2006-10-03 13:55:00,36.25,36.26,36.25,36.25,1100.0,35.3762,35.386,35.3762,35.3762,1100.0
2006-10-03 14:00:00,36.27,36.35,36.26,36.35,4200.0,35.3958,35.4738,35.386,35.4738,4200.0
2006-10-03 14:05:00,36.34,36.4,36.34,36.4,2400.0,35.4641,35.5226,35.4641,35.5226,2400.0
2006-10-03 14:10:00,36.41,36.42,36.38,36.38,2900.0,35.5324,35.5421,35.5031,35.5031,2900.0
2006-10-03 14:15:00,36.38,36.38,36.33,36.34,1500.0,35.5031,35.5031,35.4543,35.4641,1500.0
2006-10-03 14:20:00,36.33,36.34,36.29,36.29,2200.0,35.4543,35.4641,35.4153,35.4153,2200.0
2006-10-03 14:25:00,36.27,36.27,36.17,36.17,3500.0,35.3958,35.3958,35.2982,35.2982,3500.0
2006-10-03 14:30:00,36.17,36.24,36.17,36.24,5000.0,35.2982,35.3665,35.2982,35.3665,5000.0
2006-10-03 14:35:00,36.23,36.23,36.19,36.22,3300.0,35.3567,35.3567,35.3177,35.347,3300.0
2006-10-03 14:40:00,36.24,36.24,36.21,36.23,4200.0,35.3665,35.3665,35.3372,35.3567,4200.0
2006-10-03 14:45:00,36.25,36.25,36.22,36.22,1700.0,35.3762,35.3762,35.347,35.347,1700.0
2006-10-03 14:50:00,36.24,36.28,36.24,36.26,2400.0,35.3665,35.4055,35.3665,35.386,2400.0
2006-10-03 14:55:00,36.25,36.26,36.25,36.26,2000.0,35.3762,35.386,35.3762,35.386,2000.0
2006-10-03 15:00:00,36.26,36.28,36.25,36.26,4700.0,35.386,35.4055,35.3762,35.386,4700.0
2006-10-03 15:05:00,36.25,36.27,36.25,36.26,3800.0,35.3762,35.3958,35.3762,35.386,3800.0
2006-10-03 15:10:00,36.26,36.31,36.26,36.31,2700.0,35.386,35.4348,35.386,35.4348,2700.0
2006-10-03 15:15:00,36.31,36.32,36.29,36.29,2800.0,35.4348,35.4446,35.4153,35.4153,2800.0
2006-10-03 15:20:00,36.3,36.33,36.29,36.32,2800.0,35.425,35.4543,35.4153,35.4446,2800.0
2006-10-03 15:25:00,36.32,36.32,36.27,36.27,2200.0,35.4446,35.4446,35.3958,35.3958,2200.0
2006-10-03 15:30:00,36.27,36.27,36.23,36.26,4600.0,35.3958,35.3958,35.3567,35.386,4600.0
2006-10-03 15:35:00,36.26,36.26,36.22,36.25,5200.0,35.386,35.386,35.347,35.3762,5200.0
2006-10-03 15:40:00,36.24,36.25,36.21,36.21,2800.0,35.3665,35.3762,35.3372,35.3372,2800.0
2006-10-03 15:45:00,36.21,36.24,36.2,36.24,3000.0,35.3372,35.3665,35.3275,35.3665,3000.0
2006-10-03 15:50:00,36.23,36.25,36.21,36.22,6300.0,35.3567,35.3762,35.3372,35.347,6300.0
2006-10-03 15:55:00,36.22,36.25,36.22,36.25,8700.0,35.347,35.3762,35.347,35.3762,8700.0
2006-10-04 09:30:00,36.19,36.33,36.12,36.33,4600.0,35.3177,35.4543,35.2494,35.4543,4600.0
2006-10-04 09:35:00,36.36,36.4,36.32,36.36,1600.0,35.4836,35.5226,35.4446,35.4836,1600.0
2006-10-04 09:40:00,36.41,36.43,36.3,36.3,3100.0,35.5324,35.5519,35.425,35.425,3100.0
2006-10-04 09:45:00,36.35,36.35,36.3,36.33,1600.0,35.4738,35.4738,35.425,35.4543,1600.0
2006-10-04 09:50:00,36.33,36.33,36.28,36.28,1200.0,35.4543,35.4543,35.4055,35.4055,1200.0
2006-10-04 09:55:00,36.28,36.28,36.24,36.24,2100.0,35.4055,35.4055,35.3665,35.3665,2100.0
2006-10-04 10:00:00,36.2,36.23,36.15,36.15,4000.0,35.3275,35.3567,35.2787,35.2787,4000.0
2006-10-04 10:05:00,36.17,36.24,36.17,36.24,1600.0,35.2982,35.3665,35.2982,35.3665,1600.0
2006-10-04 10:10:00,36.25,36.31,36.25,36.3,1500.0,35.3762,35.4348,35.3762,35.425,1500.0
2006-10-04 10:15:00,36.29,36.31,36.29,36.29,1300.0,35.4153,35.4348,35.4153,35.4153,1300.0
2006-10-04 10:20:00,36.27,36.34,36.27,36.34,1300.0,35.3958,35.4641,35.3958,35.4641,1300.0
2006-10-04 10:25:00,36.29,36.39,36.29,36.39,2000.0,35.4153,35.5129,35.4153,35.5129,2000.0
2006-10-04 10:30:00,36.39,36.45,36.36,36.41,2300.0,35.5129,35.5714,35.4836,35.5324,2300.0
2006-10-04 10:35:00,36.39,36.43,36.36,36.38,4700.0,35.5129,35.5519,35.4836,35.5031,4700.0
2006-10-04 10:40:00,36.38,36.42,36.37,36.4,1200.0,35.5031,35.5421,35.4934,35.5226,1200.0
2006-10-04 10:45:00,36.44,36.5,36.44,36.48,2600.0,35.5617,35.6202,35.5617,35.6007,2600.0
2006-10-04 10:50:00,36.5,36.53,36.5,36.5,2200.0,35.6202,35.6495,35.6202,35.6202,2200.0
2006-10-04 10:55:00,36.5,36.52,36.5,36.51,2300.0,35.6202,35.6397,35.6202,35.63,2300.0
2006-10-04 11:00:00,36.5,36.53,36.49,36.49,3700.0,35.6202,35.6495,35.6105,35.6105,3700.0
2006-10-04 11:05:00,36.47,36.51,36.47,36.49,2600.0,35.5909,35.63,35.5909,35.6105,2600.0
2006-10-04 11:10:00,36.49,36.5,36.46,36.49,2300.0,35.6105,35.6202,35.5812,35.6105,2300.0
2006-10-04 11:15:00,36.49,36.54,36.49,36.51,5200.0,35.6105,35.6593,35.6105,35.63,5200.0
2006-10-04 11:20:00,36.51,36.6,36.51,36.6,7800.0,35.63,35.7178,35.63,35.7178,7800.0
2006-10-04 11:25:00,36.6,36.6,36.59,36.59,2400.0,35.7178,35.7178,35.708,35.708,2400.0
2006-10-04 11:30:00,36.6,36.66,36.6,36.63,3400.0,35.7178,35.7764,35.7178,35.7471,3400.0
2006-10-04 11:35:00,36.63,36.64,36.63,36.64,2700.0,35.7471,35.7568,35.7471,35.7568,2700.0
2006-10-04 11:40:00,36.66,36.68,36.64,36.65,4000.0,35.7764,35.7959,35.7568,35.7666,4000.0
2006-10-04 11:45:00,36.67,36.67,36.65,36.66,2100.0,35.7861,35.7861,35.7666,35.7764,2100.0
2006-10-04 11:50:00,36.66,36.67,36.64,36.65,2100.0,35.7764,35.7861,35.7568,35.7666,2100.0
2006-10-04 11:55:00,36.64,36.69,36.64,36.68,2800.0,35.7568,35.8056,35.7568,35.7959,2800.0
2006-10-04 12:00:00,36.67,36.68,36.65,36.65,5200.0,35.7861,35.7959,35.7666,35.7666,5200.0
2006-10-04 12:05:00,36.65,36.65,36.62,36.62,2500.0,35.7666,35.7666,35.7373,35.7373,2500.0
2006-10-04 12:10:00,36.63,36.63,36.62,36.63,2500.0,35.7471,35.7471,35.7373,35.7471,2500.0
2006-10-04 12:15:00,36.62,36.64,36.62,36.64,2600.0,35.7373,35.7568,35.7373,35.7568,2600.0
2006-10-04 12:20:00,36.63,36.7,36.63,36.68,1700.0,35.7471,35.8154,35.7471,35.7959,1700.0
2006-10-04 12:25:00,36.68,36.74,36.68,36.72,1500.0,35.7959,35.8544,35.7959,35.8349,1500.0
2006-10-04 12:30:00,36.74,36.75,36.73,36.74,2000.0,35.8544,35.8642,35.8447,35.8544,2000.0
2006-10-04 12:35:00,36.74,36.74,36.71,36.71,2000.0,35.8544,35.8544,35.8252,35.8252,2000.0
2006-10-04 12:40:00,36.73,36.77,36.72,36.75,3700.0,35.8447,35.8837,35.8349,35.8642,3700.0
2006-10-04 12:45:00,36.75,36.77,36.75,36.77,700.0,35.8642,35.8837,35.8642,35.8837,700.0
2006-10-04 12:50:00,36.78,36.78,36.75,36.77,2700.0,35.8935,35.8935,35.8642,35.8837,2700.0
2006-10-04 12:55:00,36.77,36.79,36.76,36.76,1900.0,35.8837,35.9032,35.874,35.874,1900.0
2006-10-04 13:00:00,36.78,36.78,36.76,36.76,600.0,35.8935,35.8935,35.874,35.874,600.0
2006-10-04 13:05:00,36.77,36.78,36.76,36.76,3800.0,35.8837,35.8935,35.874,35.874,3800.0
2006-10-04 13:10:00,36.75,36.77,36.75,36.76,2900.0,35.8642,35.8837,35.8642,35.874,2900.0
2006-10-04 13:15:00,36.77,36.77,36.75,36.77,7700.0,35.8837,35.8837,35.8642,35.8837,7700.0
2006-10-04 13:20:00,36.75,36.76,36.75,36.75,6300.0,35.8642,35.874,35.8642,35.8642,6300.0
2006-10-04 13:25:00,36.77,36.86,36.77,36.86,7700.0,35.8837,35.9715,35.8837,35.9715,7700.0
2006-10-04 13:30:00,36.87,36.94,36.87,36.91,6900.0,35.9813,36.0496,35.9813,36.0203,6900.0
2006-10-04 13:35:00,36.91,36.92,36.86,36.86,3300.0,36.0203,36.0301,35.9715,35.9715,3300.0
2006-10-04 13:40:00,36.86,36.86,36.81,36.83,2600.0,35.9715,35.9715,35.9227,35.9423,2600.0
2006-10-04 13:45:00,36.84,36.86,36.83,36.83,2400.0,35.952,35.9715,35.9423,35.9423,2400.0
2006-10-04 13:50:00,36.82,36.86,36.82,36.85,3600.0,35.9325,35.9715,35.9325,35.9618,3600.0
2006-10-04 13:55:00,36.86,36.92,36.86,36.88,3600.0,35.9715,36.0301,35.9715,35.9911,3600.0
2006-10-04 14:00:00,36.89,36.9,36.88,36.88,2000.0,36.0008,36.0106,35.9911,35.9911,2000.0
2006-10-04 14:05:00,36.89,36.89,36.85,36.89,2100.0,36.0008,36.0008,35.9618,36.0008,2100.0
2006-10-04 14:10:00,36.88,36.91,36.88,36.89,3700.0,35.9911,36.0203,35.9911,36.0008,3700.0
2006-10-04 14:15:00,36.89,36.92,36.89,36.92,5000.0,36.0008,36.0301,36.0008,36.0301,5000.0
2006-10-04 14:20:00,36.91,36.92,36.87,36.87,2700.0,36.0203,36.0301,35.9813,35.9813,2700.0
2006-10-04 14:25:00,36.87,36.97,36.87,36.97,31900.0,35.9813,36.0789,35.9813,36.0789,31900.0
2006-10-04 14:30:00,36.96,37.0,36.95,36.97,10000.0,36.0691,36.1082,36.0594,36.0789,10000.0
2006-10-04 14:35:00,36.97,37.0,36.95,36.97,9400.0,36.0789,36.1082,36.0594,36.0789,9400.0
2006-10-04 14:40:00,36.96,36.97,36.89,36.9,5400.0,36.0691,36.0789,36.0008,36.0106,5400.0
2006-10-04 14:45:00,36.9,36.92,36.89,36.91,6900.0,36.0106,36.0301,36.0008,36.0203,6900.0
2006-10-04 14:50:00,36.92,36.94,36.9,36.91,4200.0,36.0301,36.0496,36.0106,36.0203,4200.0
2006-10-04 14:55:00,36.92,36.92,36.89,36.9,3000.0,36.0301,36.0301,36.0008,36.0106,3000.0
2006-10-04 15:00:00,36.91,36.94,36.9,36.93,4200.0,36.0203,36.0496,36.0106,36.0399,4200.0
2006-10-04 15:05:00,36.93,36.94,36.86,36.87,6000.0,36.0399,36.0496,35.9715,35.9813,6000.0
2006-10-04 15:10:00,36.89,36.93,36.89,36.93,1700.0,36.0008,36.0399,36.0008,36.0399,1700.0
2006-10-04 15:15:00,36.94,36.94,36.87,36.89,6600.0,36.0496,36.0496,35.9813,36.0008,6600.0
2006-10-04 15:20:00,36.9,36.91,36.87,36.87,4800.0,36.0106,36.0203,35.9813,35.9813,4800.0
2006-10-04 15:25:00,36.87,36.9,36.85,36.85,6100.0,35.9813,36.0106,35.9618,35.9618,6100.0
2006-10-04 15:30:00,36.83,36.87,36.83,36.86,4700.0,35.9423,35.9813,35.9423,35.9715,4700.0
2006-10-04 15:35:00,36.86,36.91,36.85,36.9,9000.0,35.9715,36.0203,35.9618,36.0106,9000.0
2006-10-04 15:40:00,36.9,36.96,36.9,36.96,8400.0,36.0106,36.0691,36.0106,36.0691,8400.0
2006-10-04 15:45:00,36.95,36.97,36.95,36.96,8500.0,36.0594,36.0789,36.0594,36.0691,8500.0
2006-10-04 15:50:00,36.96,37.0,36.96,37.0,17300.0,36.0691,36.1082,36.0691,36.1082,17300.0
2006-10-04 15:55:00,36.98,37.0,36.98,37.0,13500.0,36.0886,36.1082,36.0886,36.1082,13500.0
2006-10-05 09:30:00,36.89,36.89,36.79,36.82,7300.0,36.0008,36.0008,35.9032,35.9325,7300.0
2006-10-05 09:35:00,36.82,37.0,36.82,37.0,3700.0,35.9325,36.1082,35.9325,36.1082,3700.0
2006-10-05 09:40:00,36.97,36.97,36.92,36.95,3500.0,36.0789,36.0789,36.0301,36.0594,3500.0
2006-10-05 09:45:00,37.0,37.0,36.88,36.88,2000.0,36.1082,36.1082,35.9911,35.9911,2000.0
2006-10-05 09:50:00,36.88,36.9,36.84,36.84,2800.0,35.9911,36.0106,35.952,35.952,2800.0
2006-10-05 09:55:00,36.89,36.97,36.88,36.91,1500.0,36.0008,36.0789,35.9911,36.0203,1500.0
2006-10-05 10:00:00,36.94,36.94,36.79,36.79,8800.0,36.0496,36.0496,35.9032,35.9032,8800.0
2006-10-05 10:05:00,36.79,36.79,36.68,36.68,5800.0,35.9032,35.9032,35.7959,35.7959,5800.0
2006-10-05 10:10:00,36.68,36.8,36.68,36.8,9900.0,35.7959,35.913,35.7959,35.913,9900.0
2006-10-05 10:15:00,36.82,36.82,36.76,36.78,3900.0,35.9325,35.9325,35.874,35.8935,3900.0
2006-10-05 10:20:00,36.78,36.83,36.78,36.81,3100.0,35.8935,35.9423,35.8935,35.9227,3100.0
2006-10-05 10:25:00,36.81,36.82,36.76,36.76,3900.0,35.9227,35.9325,35.874,35.874,3900.0
2006-10-05 10:30:00,36.76,36.78,36.75,36.75,5100.0,35.874,35.8935,35.8642,35.8642,5100.0
2006-10-05 10:35:00,36.75,36.77,36.75,36.75,2400.0,35.8642,35.8837,35.8642,35.8642,2400.0
2006-10-05 10:40:00,36.75,36.76,36.75,36.75,2100.0,35.8642,35.874,35.8642,35.8642,2100.0
2006-10-05 10:45:00,36.76,36.78,36.76,36.78,5500.0,35.874,35.8935,35.874,35.8935,5500.0
2006-10-05 10:50:00,36.77,36.84,36.76,36.82,14500.0,35.8837,35.952,35.874,35.9325,14500.0
2006-10-05 10:55:00,36.82,36.89,36.82,36.88,2200.0,35.9325,36.0008,35.9325,35.9911,2200.0
2006-10-05 11:00:00,36.88,36.89,36.82,36.82,8700.0,35.9911,36.0008,35.9325,35.9325,8700.0
2006-10-05 11:05:00,36.82,36.82,36.76,36.76,2000.0,35.9325,35.9325,35.874,35.874,2000.0
2006-10-05 11:10:00,36.77,36.78,36.77,36.77,4600.0,35.8837,35.8935,35.8837,35.8837,4600.0
2006-10-05 11:15:00,36.77,36.78,36.77,36.78,1600.0,35.8837,35.8935,35.8837,35.8935,1600.0
2006-10-05 11:20:00,36.77,36.77,36.75,36.75,3300.0,35.8837,35.8837,35.8642,35.8642,3300.0
2006-10-05 11:25:00,36.75,36.81,36.75,36.79,3700.0,35.8642,35.9227,35.8642,35.9032,3700.0
2006-10-05 11:30:00,36.79,36.85,36.78,36.85,2600.0,35.9032,35.9618,35.8935,35.9618,2600.0
2006-10-05 11:35:00,36.82,36.82,36.81,36.82,2700.0,35.9325,35.9325,35.9227,35.9325,2700.0
2006-10-05 11:40:00,36.83,36.89,36.81,36.88,9600.0,35.9423,36.0008,35.9227,35.9911,9600.0
2006-10-05 11:45:00,36.89,36.89,36.85,36.85,3000.0,36.0008,36.0008,35.9618,35.9618,3000.0
2006-10-05 11:50:00,36.87,36.87,36.81,36.81,1400.0,35.9813,35.9813,35.9227,35.9227,1400.0
2006-10-05 11:55:00,36.81,36.84,36.81,36.84,1500.0,35.9227,35.952,35.9227,35.952,1500.0
2006-10-05 12:00:00,36.82,36.84,36.77,36.79,37700.0,35.9325,35.952,35.8837,35.9032,37700.0
2006-10-05 12:05:00,36.76,36.77,36.76,36.77,2400.0,35.874,35.8837,35.874,35.8837,2400.0
2006-10-05 12:10:00,36.76,36.78,36.76,36.78,53500.0,35.874,35.8935,35.874,35.8935,53500.0
2006-10-05 12:15:00,36.79,36.82,36.79,36.8,1700.0,35.9032,35.9325,35.9032,35.913,1700.0
2006-10-05 12:20:00,36.79,36.79,36.76,36.78,900.0,35.9032,35.9032,35.874,35.8935,900.0
2006-10-05 12:25:00,36.75,36.76,36.74,36.74,1500.0,35.8642,35.874,35.8544,35.8544,1500.0
2006-10-05 12:30:00,36.73,36.73,36.66,36.68,3200.0,35.8447,35.8447,35.7764,35.7959,3200.0
2006-10-05 12:35:00,36.68,36.68,36.58,36.59,3800.0,35.7959,35.7959,35.6983,35.708,3800.0
2006-10-05 12:40:00,36.59,36.63,36.58,36.63,3200.0,35.708,35.7471,35.6983,35.7471,3200.0
2006-10-05 12:45:00,36.65,36.65,36.62,36.62,900.0,35.7666,35.7666,35.7373,35.7373,900.0
2006-10-05 12:50:00,36.61,36.63,36.6,36.6,1500.0,35.7276,35.7471,35.7178,35.7178,1500.0
2006-10-05 12:55:00,36.6,36.6,36.58,36.59,3200.0,35.7178,35.7178,35.6983,35.708,3200.0
2006-10-05 13:00:00,36.6,36.62,36.58,36.62,3100.0,35.7178,35.7373,35.6983,35.7373,3100.0
2006-10-05 13:05:00,36.62,36.62,36.6,36.62,1300.0,35.7373,35.7373,35.7178,35.7373,1300.0
2006-10-05 13:10:00,36.62,36.62,36.57,36.59,1700.0,35.7373,35.7373,35.6885,35.708,1700.0
2006-10-05 13:15:00,36.59,36.65,36.59,36.62,2700.0,35.708,35.7666,35.708,35.7373,2700.0
2006-10-05 13:20:00,36.62,36.63,36.61,36.63,2900.0,35.7373,35.7471,35.7276,35.7471,2900.0
2006-10-05 13:25:00,36.63,36.64,36.6,36.62,5100.0,35.7471,35.7568,35.7178,35.7373,5100.0
2006-10-05 13:30:00,36.62,36.63,36.61,36.62,1400.0,35.7373,35.7471,35.7276,35.7373,1400.0
2006-10-05 13:35:00,36.63,36.69,36.63,36.69,4300.0,35.7471,35.8056,35.7471,35.8056,4300.0
2006-10-05 13:40:00,36.69,36.69,36.64,36.68,2800.0,35.8056,35.8056,35.7568,35.7959,2800.0
2006-10-05 13:45:00,36.68,36.72,36.68,36.69,1700.0,35.7959,35.8349,35.7959,35.8056,1700.0
2006-10-05 13:50:00,36.69,36.73,36.67,36.73,4800.0,35.8056,35.8447,35.7861,35.8447,4800.0
2006-10-05 13:55:00,36.74,36.76,36.74,36.75,6600.0,35.8544,35.874,35.8544,35.8642,6600.0
2006-10-05 14:00:00,36.76,36.8,36.75,36.8,2300.0,35.874,35.913,35.8642,35.913,2300.0
2006-10-05 14:05:00,36.79,36.79,36.75,36.78,2900.0,35.9032,35.9032,35.8642,35.8935,2900.0
2006-10-05 14:10:00,36.78,36.83,36.78,36.81,2100.0,35.8935,35.9423,35.8935,35.9227,2100.0
2006-10-05 14:15:00,36.81,36.83,36.76,36.82,6000.0,35.9227,35.9423,35.874,35.9325,6000.0
2006-10-05 14:20:00,36.82,36.82,36.76,36.76,3600.0,35.9325,35.9325,35.874,35.874,3600.0
2006-10-05 14:25:00,36.77,36.79,36.75,36.75,5100.0,35.8837,35.9032,35.8642,35.8642,5100.0
2006-10-05 14:30:00,36.74,36.75,36.7,36.74,4800.0,35.8544,35.8642,35.8154,35.8544,4800.0
2006-10-05 14:35:00,36.73,36.74,36.67,36.69,4600.0,35.8447,35.8544,35.7861,35.8056,4600.0
2006-10-05 14:40:00,36.7,36.76,36.7,36.74,7500.0,35.8154,35.874,35.8154,35.8544,7500.0
2006-10-05 14:45:00,36.73,36.75,36.72,36.74,2200.0,35.8447,35.8642,35.8349,35.8544,2200.0
2006-10-05 14:50:00,36.75,36.82,36.75,36.81,6100.0,35.8642,35.9325,35.8642,35.9227,6100.0
2006-10-05 14:55:00,36.8,36.81,36.76,36.76,3600.0,35.913,35.9227,35.874,35.874,3600.0
2006-10-05 15:00:00,36.78,36.79,36.75,36.75,3100.0,35.8935,35.9032,35.8642,35.8642,3100.0
2006-10-05 15:05:00,36.75,36.86,36.75,36.84,5100.0,35.8642,35.9715,35.8642,35.952,5100.0
2006-10-05 15:10:00,36.84,36.94,36.84,36.91,4200.0,35.952,36.0496,35.952,36.0203,4200.0
2006-10-05 15:15:00,36.91,36.97,36.89,36.91,4200.0,36.0203,36.0789,36.0008,36.0203,4200.0
2006-10-05 15:20:00,36.92,36.92,36.86,36.88,4100.0,36.0301,36.0301,35.9715,35.9911,4100.0
2006-10-05 15:25:00,36.88,36.94,36.88,36.92,2600.0,35.9911,36.0496,35.9911,36.0301,2600.0
2006-10-05 15:30:00,36.94,36.94,36.88,36.9,5500.0,36.0496,36.0496,35.9911,36.0106,5500.0
2006-10-05 15:35:00,36.89,36.92,36.88,36.88,3900.0,36.0008,36.0301,35.9911,35.9911,3900.0
2006-10-05 15:40:00,36.89,36.89,36.87,36.87,1800.0,36.0008,36.0008,35.9813,35.9813,1800.0
2006-10-05 15:45:00,36.87,36.87,36.84,36.86,2800.0,35.9813,35.9813,35.952,35.9715,2800.0
2006-10-05 15:50:00,36.87,36.96,36.87,36.92,6600.0,35.9813,36.0691,35.9813,36.0301,6600.0
2006-10-05 15:55:00,36.92,36.92,36.88,36.92,6300.0,36.0301,36.0301,35.9911,36.0301,6300.0
2006-10-06 09:30:00,36.75,36.81,36.75,36.8,4700.0,35.8642,35.9227,35.8642,35.913,4700.0
2006-10-06 09:35:00,36.8,36.8,36.66,36.66,2800.0,35.913,35.913,35.7764,35.7764,2800.0
2006-10-06 09:40:00,36.67,36.68,36.66,36.68,1200.0,35.7861,35.7959,35.7764,35.7959,1200.0
2006-10-06 09:45:00,36.66,36.67,36.56,36.64,4500.0,35.7764,35.7861,35.6788,35.7568,4500.0
2006-10-06 09:50:00,36.67,36.67,36.64,36.64,700.0,35.7861,35.7861,35.7568,35.7568,700.0
2006-10-06 09:55:00,36.63,36.63,36.55,36.55,1300.0,35.7471,35.7471,35.669,35.669,1300.0
2006-10-06 10:00:00,36.56,36.56,36.52,36.52,2000.0,35.6788,35.6788,35.6397,35.6397,2000.0
2006-10-06 10:05:00,36.53,36.55,36.5,36.51,4100.0,35.6495,35.669,35.6202,35.63,4100.0
2006-10-06 10:10:00,36.53,36.59,36.53,36.59,4700.0,35.6495,35.708,35.6495,35.708,4700.0
2006-10-06 10:15:00,36.59,36.59,36.53,36.54,3600.0,35.708,35.708,35.6495,35.6593,3600.0
2006-10-06 10:20:00,36.5,36.5,36.48,36.48,1100.0,35.6202,35.6202,35.6007,35.6007,1100.0
2006-10-06 10:25:00,36.5,36.5,36.49,36.5,900.0,35.6202,35.6202,35.6105,35.6202,900.0
2006-10-06 10:30:00,36.46,36.48,36.44,36.48,16800.0,35.5812,35.6007,35.5617,35.6007,16800.0
2006-10-06 10:35:00,36.49,36.5,36.44,36.44,2300.0,35.6105,35.6202,35.5617,35.5617,2300.0
2006-10-06 10:40:00,36.47,36.5,36.46,36.5,1100.0,35.5909,35.6202,35.5812,35.6202,1100.0
2006-10-06 10:45:00,36.5,36.64,36.5,36.62,3700.0,35.6202,35.7568,35.6202,35.7373,3700.0
2006-10-06 10:50:00,36.62,36.7,36.62,36.7,5000.0,35.7373,35.8154,35.7373,35.8154,5000.0
2006-10-06 10:55:00,36.69,36.73,36.69,36.73,2300.0,35.8056,35.8447,35.8056,35.8447,2300.0
2006-10-06 11:00:00,36.73,36.73,36.67,36.68,2400.0,35.8447,35.8447,35.7861,35.7959,2400.0
2006-10-06 11:05:00,36.66,36.68,36.61,36.61,1700.0,35.7764,35.7959,35.7276,35.7276,1700.0
2006-10-06 11:10:00,36.61,36.62,36.55,36.55,2500.0,35.7276,35.7373,35.669,35.669,2500.0
2006-10-06 11:15:00,36.56,36.6,36.56,36.6,900.0,35.6788,35.7178,35.6788,35.7178,900.0
2006-10-06 11:20:00,36.59,36.59,36.59,36.59,1000.0,35.708,35.708,35.708,35.708,1000.0
2006-10-06 11:25:00,36.58,36.6,36.53,36.53,8500.0,35.6983,35.7178,35.6495,35.6495,8500.0
2006-10-06 11:30:00,36.54,36.56,36.51,36.51,2600.0,35.6593,35.6788,35.63,35.63,2600.0
2006-10-06 11:35:00,36.51,36.53,36.51,36.53,1100.0,35.63,35.6495,35.63,35.6495,1100.0
2006-10-06 11:40:00,36.52,36.54,36.51,36.51,1300.0,35.6397,35.6593,35.63,35.63,1300.0
2006-10-06 11:45:00,36.5,36.5,36.46,36.48,1700.0,35.6202,35.6202,35.5812,35.6007,1700.0
2006-10-06 11:50:00,36.46,36.46,36.43,36.43,2600.0,35.5812,35.5812,35.5519,35.5519,2600.0
2006-10-06 11:55:00,36.42,36.45,36.42,36.45,2500.0,35.5421,35.5714,35.5421,35.5714,2500.0
2006-10-06 12:00:00,36.44,36.5,36.44,36.5,2000.0,35.5617,35.6202,35.5617,35.6202,2000.0
2006-10-06 12:05:00,36.51,36.51,36.44,36.46,2800.0,35.63,35.63,35.5617,35.5812,2800.0
2006-10-06 12:10:00,36.47,36.48,36.43,36.44,6900.0,35.5909,35.6007,35.5519,35.5617,6900.0
2006-10-06 12:15:00,36.46,36.46,36.44,36.44,1400.0,35.5812,35.5812,35.5617,35.5617,1400.0
2006-10-06 12:20:00,36.41,36.44,36.41,36.44,1900.0,35.5324,35.5617,35.5324,35.5617,1900.0
2006-10-06 12:25:00,36.42,36.45,36.42,36.42,1300.0,35.5421,35.5714,35.5421,35.5421,1300.0
2006-10-06 12:30:00,36.44,36.45,36.44,36.45,600.0,35.5617,35.5714,35.5617,35.5714,600.0
2006-10-06 12:35:00,36.44,36.44,36.38,36.39,4600.0,35.5617,35.5617,35.5031,35.5129,4600.0
2006-10-06 12:40:00,36.41,36.41,36.39,36.4,1100.0,35.5324,35.5324,35.5129,35.5226,1100.0
2006-10-06 12:45:00,36.39,36.49,36.38,36.47,2800.0,35.5129,35.6105,35.5031,35.5909,2800.0
2006-10-06 12:50:00,36.47,36.5,36.47,36.49,2400.0,35.5909,35.6202,35.5909,35.6105,2400.0
2006-10-06 12:55:00,36.5,36.53,36.49,36.53,3800.0,35.6202,35.6495,35.6105,35.6495,3800.0
2006-10-06 13:00:00,36.55,36.55,36.53,36.54,1000.0,35.669,35.669,35.6495,35.6593,1000.0
2006-10-06 13:05:00,36.55,36.56,36.55,36.56,1100.0,35.669,35.6788,35.669,35.6788,1100.0
2006-10-06 13:10:00,36.55,36.55,36.54,36.54,1300.0,35.669,35.669,35.6593,35.6593,1300.0
2006-10-06 13:15:00,36.56,36.61,36.54,36.59,3300.0,35.6788,35.7276,35.6593,35.708,3300.0
2006-10-06 13:20:00,36.6,36.61,36.59,36.59,2300.0,35.7178,35.7276,35.708,35.708,2300.0
2006-10-06 13:25:00,36.6,36.6,36.57,36.57,400.0,35.7178,35.7178,35.6885,35.6885,400.0
2006-10-06 13:30:00,36.57,36.57,36.56,36.56,1100.0,35.6885,35.6885,35.6788,35.6788,1100.0
2006-10-06 13:35:00,36.55,36.56,36.53,36.56,4700.0,35.669,35.6788,35.6495,35.6788,4700.0
2006-10-06 13:40:00,36.56,36.58,36.56,36.58,3700.0,35.6788,35.6983,35.6788,35.6983,3700.0
2006-10-06 13:45:00,36.59,36.63,36.59,36.63,1700.0,35.708,35.7471,35.708,35.7471,1700.0
2006-10-06 13:50:00,36.65,36.66,36.63,36.66,1600.0,35.7666,35.7764,35.7471,35.7764,1600.0
2006-10-06 13:55:00,36.67,36.71,36.67,36.71,1500.0,35.7861,35.8252,35.7861,35.8252,1500.0
2006-10-06 14:00:00,36.71,36.71,36.7,36.7,2700.0,35.8252,35.8252,35.8154,35.8154,2700.0
2006-10-06 14:05:00,36.68,36.71,36.68,36.69,2200.0,35.7959,35.8252,35.7959,35.8056,2200.0
2006-10-06 14:10:00,36.69,36.72,36.69,36.71,1300.0,35.8056,35.8349,35.8056,35.8252,1300.0
2006-10-06 14:15:00,36.7,36.7,36.7,36.7,1600.0,35.8154,35.8154,35.8154,35.8154,1600.0
2006-10-06 14:20:00,36.7,36.7,36.68,36.7,1700.0,35.8154,35.8154,35.7959,35.8154,1700.0
2006-10-06 14:25:00,36.69,36.72,36.69,36.69,4600.0,35.8056,35.8349,35.8056,35.8056,4600.0
2006-10-06 14:30:00,36.7,36.7,36.67,36.69,4400.0,35.8154,35.8154,35.7861,35.8056,4400.0
2006-10-06 14:35:00,36.69,36.75,36.69,36.72,6900.0,35.8056,35.8642,35.8056,35.8349,6900.0
2006-10-06 14:40:00,36.77,36.8,36.77,36.8,2400.0,35.8837,35.913,35.8837,35.913,2400.0
2006-10-06 14:45:00,36.8,36.81,36.77,36.77,4000.0,35.913,35.9227,35.8837,35.8837,4000.0
2006-10-06 14:50:00,36.83,36.9,36.83,36.9,3500.0,35.9423,36.0106,35.9423,36.0106,3500.0
2006-10-06 14:55:00,36.9,36.9,36.87,36.87,1100.0,36.0106,36.0106,35.9813,35.9813,1100.0
2006-10-06 15:00:00,36.85,36.85,36.82,36.84,2500.0,35.9618,35.9618,35.9325,35.952,2500.0
2006-10-06 15:05:00,36.84,36.87,36.83,36.85,2400.0,35.952,35.9813,35.9423,35.9618,2400.0
2006-10-06 15:10:00,36.85,36.85,36.82,36.83,1300.0,35.9618,35.9618,35.9325,35.9423,1300.0
2006-10-06 15:15:00,36.8,36.8,36.76,36.8,1700.0,35.913,35.913,35.874,35.913,1700.0
2006-10-06 15:20:00,36.8,36.85,36.8,36.85,2100.0,35.913,35.9618,35.913,35.9618,2100.0
2006-10-06 15:25:00,36.85,36.86,36.84,36.84,3500.0,35.9618,35.9715,35.952,35.952,3500.0
2006-10-06 15:30:00,36.81,36.82,36.76,36.78,3900.0,35.9227,35.9325,35.874,35.8935,3900.0
2006-10-06 15:35:00,36.78,36.78,36.73,36.77,4900.0,35.8935,35.8935,35.8447,35.8837,4900.0
2006-10-06 15:40:00,36.76,36.76,36.74,36.76,4700.0,35.874,35.874,35.8544,35.874,4700.0
2006-10-06 15:45:00,36.77,36.78,36.77,36.78,4300.0,35.8837,35.8935,35.8837,35.8935,4300.0
2006-10-06 15:50:00,36.78,36.85,36.78,36.83,5900.0,35.8935,35.9618,35.8935,35.9423,5900.0
2006-10-06 15:55:00,36.82,36.82,36.75,36.79,5800.0,35.9325,35.9325,35.8642,35.9032,5800.0
2006-10-09 09:30:00,36.71,36.78,36.71,36.78,7200.0,35.8252,35.8935,35.8252,35.8935,7200.0
2006-10-09 09:35:00,36.78,36.78,36.7,36.7,2200.0,35.8935,35.8935,35.8154,35.8154,2200.0
2006-10-09 09:40:00,36.68,36.68,36.58,36.59,1900.0,35.7959,35.7959,35.6983,35.708,1900.0
2006-10-09 09:45:00,36.56,36.68,36.56,36.68,3600.0,35.6788,35.7959,35.6788,35.7959,3600.0
2006-10-09 09:50:00,36.7,36.75,36.63,36.63,6800.0,35.8154,35.8642,35.7471,35.7471,6800.0
2006-10-09 09:55:00,36.61,36.65,36.61,36.61,6500.0,35.7276,35.7666,35.7276,35.7276,6500.0
2006-10-09 10:00:00,36.61,36.65,36.61,36.65,3800.0,35.7276,35.7666,35.7276,35.7666,3800.0
2006-10-09 10:05:00,36.64,36.64,36.61,36.63,2700.0,35.7568,35.7568,35.7276,35.7471,2700.0
2006-10-09 10:10:00,36.63,36.68,36.63,36.66,2000.0,35.7471,35.7959,35.7471,35.7764,2000.0
2006-10-09 10:15:00,36.66,36.66,36.58,36.58,6500.0,35.7764,35.7764,35.6983,35.6983,6500.0
2006-10-09 10:20:00,36.55,36.55,36.53,36.53,1600.0,35.669,35.669,35.6495,35.6495,1600.0
2006-10-09 10:25:00,36.52,36.54,36.51,36.51,5100.0,35.6397,35.6593,35.63,35.63,5100.0
2006-10-09 10:30:00,36.51,36.51,36.36,36.4,12900.0,35.63,35.63,35.4836,35.5226,12900.0
2006-10-09 10:35:00,36.41,36.43,36.38,36.43,2800.0,35.5324,35.5519,35.5031,35.5519,2800.0
2006-10-09 10:40:00,36.42,36.44,36.37,36.39,2400.0,35.5421,35.5617,35.4934,35.5129,2400.0
2006-10-09 10:45:00,36.4,36.43,36.4,36.43,1300.0,35.5226,35.5519,35.5226,35.5519,1300.0
2006-10-09 10:50:00,36.43,36.53,36.43,36.53,3200.0,35.5519,35.6495,35.5519,35.6495,3200.0
2006-10-09 10:55:00,36.57,36.59,36.57,36.59,2400.0,35.6885,35.708,35.6885,35.708,2400.0
2006-10-09 11:00:00,36.59,36.59,36.55,36.55,900.0,35.708,35.708,35.669,35.669,900.0
2006-10-09 11:05:00,36.59,36.61,36.59,36.6,1500.0,35.708,35.7276,35.708,35.7178,1500.0
2006-10-09 11:10:00,36.59,36.59,36.57,36.58,600.0,35.708,35.708,35.6885,35.6983,600.0
2006-10-09 11:15:00,36.58,36.58,36.57,36.58,1000.0,35.6983,35.6983,35.6885,35.6983,1000.0
2006-10-09 11:20:00,36.58,36.59,36.57,36.59,3500.0,35.6983,35.708,35.6885,35.708,3500.0
2006-10-09 11:25:00,36.58,36.64,36.58,36.64,1900.0,35.6983,35.7568,35.6983,35.7568,1900.0
2006-10-09 11:30:00,36.64,36.64,36.62,36.64,2500.0,35.7568,35.7568,35.7373,35.7568,2500.0
2006-10-09 11:35:00,36.63,36.74,36.63,36.73,4300.0,35.7471,35.8544,35.7471,35.8447,4300.0
2006-10-09 11:40:00,36.74,36.75,36.72,36.74,4700.0,35.8544,35.8642,35.8349,35.8544,4700.0
2006-10-09 11:45:00,36.74,36.77,36.74,36.77,1400.0,35.8544,35.8837,35.8544,35.8837,1400.0
2006-10-09 11:50:00,36.77,36.78,36.77,36.77,2600.0,35.8837,35.8935,35.8837,35.8837,2600.0
2006-10-09 11:55:00,36.76,36.77,36.73,36.73,1900.0,35.874,35.8837,35.8447,35.8447,1900.0
2006-10-09 12:00:00,36.75,36.75,36.72,36.72,1500.0,35.8642,35.8642,35.8349,35.8349,1500.0
2006-10-09 12:05:00,36.74,36.74,36.7,36.71,1000.0,35.8544,35.8544,35.8154,35.8252,1000.0
2006-10-09 12:10:00,36.73,36.73,36.69,36.69,5600.0,35.8447,35.8447,35.8056,35.8056,5600.0
2006-10-09 12:15:00,36.69,36.69,36.65,36.67,2600.0,35.8056,35.8056,35.7666,35.7861,2600.0
2006-10-09 12:20:00,36.67,36.7,36.67,36.67,1800.0,35.7861,35.8154,35.7861,35.7861,1800.0
2006-10-09 12:25:00,36.68,36.68,36.65,36.65,1300.0,35.7959,35.7959,35.7666,35.7666,1300.0
2006-10-09 12:30:00,36.66,36.67,36.66,36.67,800.0,35.7764,35.7861,35.7764,35.7861,800.0
2006-10-09 12:35:00,36.69,36.69,36.68,36.69,700.0,35.8056,35.8056,35.7959,35.8056,700.0
2006-10-09 12:40:00,36.69,36.7,36.69,36.7,800.0,35.8056,35.8154,35.8056,35.8154,800.0
2006-10-09 12:45:00,36.7,36.74,36.68,36.72,3100.0,35.8154,35.8544,35.7959,35.8349,3100.0
2006-10-09 12:50:00,36.72,36.73,36.71,36.73,1300.0,35.8349,35.8447,35.8252,35.8447,1300.0
2006-10-09 12:55:00,36.72,36.72,36.72,36.72,800.0,35.8349,35.8349,35.8349,35.8349,800.0
2006-10-09 13:00:00,36.72,36.72,36.72,36.72,600.0,35.8349,35.8349,35.8349,35.8349,600.0
2006-10-09 13:05:00,36.72,36.73,36.72,36.73,600.0,35.8349,35.8447,35.8349,35.8447,600.0
2006-10-09 13:10:00,36.73,36.75,36.73,36.75,3600.0,35.8447,35.8642,35.8447,35.8642,3600.0
2006-10-09 13:15:00,36.75,36.75,36.74,36.75,1200.0,35.8642,35.8642,35.8544,35.8642,1200.0
2006-10-09 13:20:00,36.75,36.75,36.72,36.73,1700.0,35.8642,35.8642,35.8349,35.8447,1700.0
2006-10-09 13:25:00,36.73,36.77,36.73,36.77,4000.0,35.8447,35.8837,35.8447,35.8837,4000.0
2006-10-09 13:30:00,36.77,36.77,36.75,36.77,6400.0,35.8837,35.8837,35.8642,35.8837,6400.0
2006-10-09 13:35:00,36.77,36.77,36.75,36.76,1400.0,35.8837,35.8837,35.8642,35.874,1400.0
2006-10-09 13:40:00,36.78,36.79,36.78,36.79,1500.0,35.8935,35.9032,35.8935,35.9032,1500.0
2006-10-09 13:45:00,36.79,36.79,36.77,36.77,1800.0,35.9032,35.9032,35.8837,35.8837,1800.0
2006-10-09 13:50:00,36.77,36.8,36.77,36.8,1900.0,35.8837,35.913,35.8837,35.913,1900.0
2006-10-09 13:55:00,36.79,36.79,36.68,36.69,9500.0,35.9032,35.9032,35.7959,35.8056,9500.0
2006-10-09 14:00:00,36.69,36.7,36.69,36.7,800.0,35.8056,35.8154,35.8056,35.8154,800.0
2006-10-09 14:05:00,36.7,36.74,36.7,36.73,3400.0,35.8154,35.8544,35.8154,35.8447,3400.0
2006-10-09 14:10:00,36.75,36.8,36.75,36.78,2800.0,35.8642,35.913,35.8642,35.8935,2800.0
2006-10-09 14:15:00,36.76,36.77,36.75,36.75,3500.0,35.874,35.8837,35.8642,35.8642,3500.0
2006-10-09 14:20:00,36.74,36.76,36.74,36.76,700.0,35.8544,35.874,35.8544,35.874,700.0
2006-10-09 14:25:00,36.75,36.8,36.75,36.8,4600.0,35.8642,35.913,35.8642,35.913,4600.0
2006-10-09 14:30:00,36.8,36.82,36.8,36.82,2200.0,35.913,35.9325,35.913,35.9325,2200.0
2006-10-09 14:35:00,36.83,36.83,36.79,36.82,2000.0,35.9423,35.9423,35.9032,35.9325,2000.0
2006-10-09 14:40:00,36.83,36.85,36.83,36.85,1700.0,35.9423,35.9618,35.9423,35.9618,1700.0
2006-10-09 14:45:00,36.86,36.89,36.84,36.84,5200.0,35.9715,36.0008,35.952,35.952,5200.0
2006-10-09 14:50:00,36.84,36.84,36.7,36.73,13900.0,35.952,35.952,35.8154,35.8447,13900.0
2006-10-09 14:55:00,36.73,36.76,36.73,36.76,1400.0,35.8447,35.874,35.8447,35.874,1400.0
2006-10-09 15:00:00,36.74,36.78,36.74,36.77,2700.0,35.8544,35.8935,35.8544,35.8837,2700.0
2006-10-09 15:05:00,36.77,36.79,36.76,36.78,2800.0,35.8837,35.9032,35.874,35.8935,2800.0
2006-10-09 15:10:00,36.79,36.8,36.77,36.8,2900.0,35.9032,35.913,35.8837,35.913,2900.0
2006-10-09 15:15:00,36.79,36.81,36.79,36.81,3000.0,35.9032,35.9227,35.9032,35.9227,3000.0
2006-10-09 15:20:00,36.8,36.81,36.79,36.8,1300.0,35.913,35.9227,35.9032,35.913,1300.0
2006-10-09 15:25:00,36.78,36.81,36.76,36.76,2600.0,35.8935,35.9227,35.874,35.874,2600.0
2006-10-09 15:30:00,36.77,36.8,36.76,36.78,2800.0,35.8837,35.913,35.874,35.8935,2800.0
2006-10-09 15:35:00,36.78,36.78,36.76,36.76,600.0,35.8935,35.8935,35.874,35.874,600.0
2006-10-09 15:40:00,36.76,36.79,36.76,36.79,500.0,35.874,35.9032,35.874,35.9032,500.0
2006-10-09 15:45:00,36.8,36.83,36.78,36.83,3600.0,35.913,35.9423,35.8935,35.9423,3600.0
2006-10-09 15:50:00,36.84,36.85,36.79,36.79,3600.0,35.952,35.9618,35.9032,35.9032,3600.0
2006-10-09 15:55:00,36.79,36.8,36.74,36.76,4700.0,35.9032,35.913,35.8544,35.874,4700.0
2006-10-10 09:30:00,36.79,36.79,36.75,36.75,1800.0,35.9032,35.9032,35.8642,35.8642,1800.0
2006-10-10 09:35:00,36.77,36.85,36.72,36.72,5900.0,35.8837,35.9618,35.8349,35.8349,5900.0
2006-10-10 09:40:00,36.7,36.75,36.67,36.75,8100.0,35.8154,35.8642,35.7861,35.8642,8100.0
2006-10-10 09:45:00,36.72,36.72,36.65,36.65,2100.0,35.8349,35.8349,35.7666,35.7666,2100.0
2006-10-10 09:50:00,36.65,36.65,36.59,36.6,7100.0,35.7666,35.7666,35.708,35.7178,7100.0
2006-10-10 09:55:00,36.6,36.62,36.55,36.6,7000.0,35.7178,35.7373,35.669,35.7178,7000.0
2006-10-10 10:00:00,36.59,36.62,36.52,36.52,2200.0,35.708,35.7373,35.6397,35.6397,2200.0
2006-10-10 10:05:00,36.56,36.79,36.56,36.79,5500.0,35.6788,35.9032,35.6788,35.9032,5500.0
2006-10-10 10:10:00,36.81,36.83,36.8,36.8,2000.0,35.9227,35.9423,35.913,35.913,2000.0
2006-10-10 10:15:00,36.8,36.82,36.77,36.8,1000.0,35.913,35.9325,35.8837,35.913,1000.0
2006-10-10 10:20:00,36.76,36.8,36.76,36.77,1400.0,35.874,35.913,35.874,35.8837,1400.0
2006-10-10 10:25:00,36.75,36.78,36.73,36.75,2600.0,35.8642,35.8935,35.8447,35.8642,2600.0
2006-10-10 10:30:00,36.77,36.86,36.77,36.86,1700.0,35.8837,35.9715,35.8837,35.9715,1700.0
2006-10-10 10:35:00,36.86,36.91,36.85,36.88,2600.0,35.9715,36.0203,35.9618,35.9911,2600.0
2006-10-10 10:40:00,36.88,36.89,36.83,36.83,900.0,35.9911,36.0008,35.9423,35.9423,900.0
2006-10-10 10:45:00,36.83,36.83,36.81,36.81,800.0,35.9423,35.9423,35.9227,35.9227,800.0
2006-10-10 10:50:00,36.8,36.81,36.78,36.8,4600.0,35.913,35.9227,35.8935,35.913,4600.0
2006-10-10 10:55:00,36.78,36.83,36.77,36.82,4100.0,35.8935,35.9423,35.8837,35.9325,4100.0
2006-10-10 11:00:00,36.81,36.81,36.74,36.79,3000.0,35.9227,35.9227,35.8544,35.9032,3000.0
2006-10-10 11:05:00,36.77,36.82,36.76,36.78,5000.0,35.8837,35.9325,35.874,35.8935,5000.0
2006-10-10 11:10:00,36.78,36.84,36.78,36.83,5900.0,35.8935,35.952,35.8935,35.9423,5900.0
2006-10-10 11:15:00,36.84,36.97,36.84,36.92,8400.0,35.952,36.0789,35.952,36.0301,8400.0
2006-10-10 11:20:00,36.92,36.98,36.92,36.96,1500.0,36.0301,36.0886,36.0301,36.0691,1500.0
2006-10-10 11:25:00,36.95,36.95,36.91,36.95,1400.0,36.0594,36.0594,36.0203,36.0594,1400.0
2006-10-10 11:30:00,36.92,36.95,36.92,36.92,700.0,36.0301,36.0594,36.0301,36.0301,700.0
2006-10-10 11:35:00,36.87,36.87,36.8,36.8,7500.0,35.9813,35.9813,35.913,35.913,7500.0
2006-10-10 11:40:00,36.8,36.8,36.76,36.76,2000.0,35.913,35.913,35.874,35.874,2000.0
2006-10-10 11:45:00,36.77,36.79,36.76,36.77,1200.0,35.8837,35.9032,35.874,35.8837,1200.0
2006-10-10 11:50:00,36.76,36.79,36.74,36.79,2000.0,35.874,35.9032,35.8544,35.9032,2000.0
2006-10-10 11:55:00,36.78,36.8,36.78,36.79,3100.0,35.8935,35.913,35.8935,35.9032,3100.0
2006-10-10 12:00:00,36.79,36.81,36.78,36.81,700.0,35.9032,35.9227,35.8935,35.9227,700.0
2006-10-10 12:05:00,36.81,36.81,36.79,36.8,1800.0,35.9227,35.9227,35.9032,35.913,1800.0
2006-10-10 12:10:00,36.8,36.8,36.77,36.77,400.0,35.913,35.913,35.8837,35.8837,400.0
2006-10-10 12:15:00,36.79,36.8,36.77,36.8,1700.0,35.9032,35.913,35.8837,35.913,1700.0
2006-10-10 12:20:00,36.76,36.77,36.75,36.77,2100.0,35.874,35.8837,35.8642,35.8837,2100.0
2006-10-10 12:25:00,36.75,36.75,36.74,36.74,500.0,35.8642,35.8642,35.8544,35.8544,500.0
2006-10-10 12:30:00,36.74,36.74,36.71,36.71,600.0,35.8544,35.8544,35.8252,35.8252,600.0
2006-10-10 12:35:00,36.7,36.73,36.68,36.71,3800.0,35.8154,35.8447,35.7959,35.8252,3800.0
2006-10-10 12:40:00,36.71,36.71,36.7,36.7,2900.0,35.8252,35.8252,35.8154,35.8154,2900.0
2006-10-10 12:45:00,36.7,36.73,36.7,36.73,2000.0,35.8154,35.8447,35.8154,35.8447,2000.0
2006-10-10 12:50:00,36.73,36.73,36.73,36.73,300.0,35.8447,35.8447,35.8447,35.8447,300.0
2006-10-10 12:55:00,36.74,36.75,36.74,36.75,1900.0,35.8544,35.8642,35.8544,35.8642,1900.0
2006-10-10 13:00:00,36.73,36.74,36.73,36.74,600.0,35.8447,35.8544,35.8447,35.8544,600.0
2006-10-10 13:05:00,36.75,36.77,36.75,36.77,200.0,35.8642,35.8837,35.8642,35.8837,200.0
2006-10-10 13:10:00,36.76,36.77,36.75,36.77,1600.0,35.874,35.8837,35.8642,35.8837,1600.0
2006-10-10 13:15:00,36.77,36.77,36.74,36.74,1500.0,35.8837,35.8837,35.8544,35.8544,1500.0
2006-10-10 13:20:00,36.74,36.74,36.72,36.72,300.0,35.8544,35.8544,35.8349,35.8349,300.0
2006-10-10 13:25:00,36.72,36.72,36.71,36.71,1600.0,35.8349,35.8349,35.8252,35.8252,1600.0
2006-10-10 13:30:00,36.7,36.7,36.65,36.65,1900.0,35.8154,35.8154,35.7666,35.7666,1900.0
2006-10-10 13:35:00,36.63,36.63,36.58,36.58,800.0,35.7471,35.7471,35.6983,35.6983,800.0
2006-10-10 13:40:00,36.58,36.59,36.54,36.55,1500.0,35.6983,35.708,35.6593,35.669,1500.0
2006-10-10 13:45:00,36.53,36.54,36.5,36.53,2900.0,35.6495,35.6593,35.6202,35.6495,2900.0
2006-10-10 13:50:00,36.53,36.53,36.5,36.51,2700.0,35.6495,35.6495,35.6202,35.63,2700.0
2006-10-10 13:55:00,36.52,36.53,36.51,36.51,2100.0,35.6397,35.6495,35.63,35.63,2100.0
2006-10-10 14:00:00,36.5,36.51,36.46,36.51,1800.0,35.6202,35.63,35.5812,35.63,1800.0
2006-10-10 14:05:00,36.51,36.53,36.51,36.53,1100.0,35.63,35.6495,35.63,35.6495,1100.0
2006-10-10 14:10:00,36.53,36.53,36.5,36.5,1000.0,35.6495,35.6495,35.6202,35.6202,1000.0
2006-10-10 14:15:00,36.49,36.52,36.49,36.52,500.0,35.6105,35.6397,35.6105,35.6397,500.0
2006-10-10 14:20:00,36.52,36.52,36.5,36.5,1400.0,35.6397,35.6397,35.6202,35.6202,1400.0
2006-10-10 14:25:00,36.47,36.47,36.43,36.43,3800.0,35.5909,35.5909,35.5519,35.5519,3800.0
2006-10-10 14:30:00,36.45,36.48,36.45,36.48,4800.0,35.5714,35.6007,35.5714,35.6007,4800.0
2006-10-10 14:35:00,36.47,36.48,36.44,36.45,1600.0,35.5909,35.6007,35.5617,35.5714,1600.0
2006-10-10 14:40:00,36.45,36.45,36.42,36.43,2700.0,35.5714,35.5714,35.5421,35.5519,2700.0
2006-10-10 14:45:00,36.43,36.49,36.43,36.49,1700.0,35.5519,35.6105,35.5519,35.6105,1700.0
2006-10-10 14:50:00,36.47,36.49,36.47,36.47,2400.0,35.5909,35.6105,35.5909,35.5909,2400.0
2006-10-10 14:55:00,36.46,36.46,36.44,36.44,2100.0,35.5812,35.5812,35.5617,35.5617,2100.0
2006-10-10 15:00:00,36.44,36.47,36.44,36.47,3100.0,35.5617,35.5909,35.5617,35.5909,3100.0
2006-10-10 15:05:00,36.51,36.51,36.47,36.47,1500.0,35.63,35.63,35.5909,35.5909,1500.0
2006-10-10 15:10:00,36.48,36.48,36.45,36.45,3600.0,35.6007,35.6007,35.5714,35.5714,3600.0
2006-10-10 15:15:00,36.46,36.46,36.42,36.45,3800.0,35.5812,35.5812,35.5421,35.5714,3800.0
2006-10-10 15:20:00,36.47,36.47,36.42,36.43,12600.0,35.5909,35.5909,35.5421,35.5519,12600.0
2006-10-10 15:25:00,36.43,36.47,36.42,36.47,8300.0,35.5519,35.5909,35.5421,35.5909,8300.0
2006-10-10 15:30:00,36.44,36.46,36.42,36.44,5500.0,35.5617,35.5812,35.5421,35.5617,5500.0
2006-10-10 15:35:00,36.43,36.47,36.41,36.42,10200.0,35.5519,35.5909,35.5324,35.5421,10200.0
2006-10-10 15:40:00,36.41,36.47,36.41,36.44,8900.0,35.5324,35.5909,35.5324,35.5617,8900.0
2006-10-10 15:45:00,36.44,36.54,36.44,36.52,5200.0,35.5617,35.6593,35.5617,35.6397,5200.0
2006-10-10 15:50:00,36.52,36.53,36.5,36.53,5300.0,35.6397,35.6495,35.6202,35.6495,5300.0
2006-10-10 15:55:00,36.53,36.56,36.52,36.52,9500.0,35.6495,35.6788,35.6397,35.6397,9500.0
2006-10-11 09:30:00,36.4,36.4,36.32,36.32,3300.0,35.5226,35.5226,35.4446,35.4446,3300.0
2006-10-11 09:35:00,36.34,36.34,36.32,36.33,900.0,35.4641,35.4641,35.4446,35.4543,900.0
2006-10-11 09:40:00,36.37,36.37,36.3,36.3,700.0,35.4934,35.4934,35.425,35.425,700.0
2006-10-11 09:45:00,36.32,36.42,36.32,36.37,2300.0,35.4446,35.5421,35.4446,35.4934,2300.0
2006-10-11 09:50:00,36.37,36.37,36.3,36.3,2600.0,35.4934,35.4934,35.425,35.425,2600.0
2006-10-11 09:55:00,36.35,36.35,36.31,36.31,1200.0,35.4738,35.4738,35.4348,35.4348,1200.0
2006-10-11 10:00:00,36.29,36.29,36.28,36.28,800.0,35.4153,35.4153,35.4055,35.4055,800.0
2006-10-11 10:05:00,36.31,36.33,36.27,36.27,8100.0,35.4348,35.4543,35.3958,35.3958,8100.0
2006-10-11 10:10:00,36.36,36.36,36.3,36.35,3600.0,35.4836,35.4836,35.425,35.4738,3600.0
2006-10-11 10:15:00,36.33,36.36,36.32,36.34,4200.0,35.4543,35.4836,35.4446,35.4641,4200.0
2006-10-11 10:20:00,36.34,36.34,36.29,36.31,3500.0,35.4641,35.4641,35.4153,35.4348,3500.0
2006-10-11 10:25:00,36.29,36.3,36.25,36.25,5100.0,35.4153,35.425,35.3762,35.3762,5100.0
2006-10-11 10:30:00,36.25,36.37,36.24,36.32,2800.0,35.3762,35.4934,35.3665,35.4446,2800.0
2006-10-11 10:35:00,36.34,36.34,36.32,36.32,2700.0,35.4641,35.4641,35.4446,35.4446,2700.0
2006-10-11 10:40:00,36.34,36.34,36.26,36.26,2400.0,35.4641,35.4641,35.386,35.386,2400.0
2006-10-11 10:45:00,36.27,36.36,36.25,36.36,1900.0,35.3958,35.4836,35.3762,35.4836,1900.0
2006-10-11 10:50:00,36.35,36.43,36.35,36.43,5400.0,35.4738,35.5519,35.4738,35.5519,5400.0
2006-10-11 10:55:00,36.43,36.49,36.42,36.44,2600.0,35.5519,35.6105,35.5421,35.5617,2600.0
2006-10-11 11:00:00,36.44,36.45,36.43,36.44,1600.0,35.5617,35.5714,35.5519,35.5617,1600.0
2006-10-11 11:05:00,36.45,36.48,36.45,36.48,1400.0,35.5714,35.6007,35.5714,35.6007,1400.0
2006-10-11 11:10:00,36.46,36.51,36.46,36.5,2900.0,35.5812,35.63,35.5812,35.6202,2900.0
2006-10-11 11:15:00,36.48,36.5,36.44,36.44,3000.0,35.6007,35.6202,35.5617,35.5617,3000.0
2006-10-11 11:20:00,36.45,36.45,36.42,36.44,1400.0,35.5714,35.5714,35.5421,35.5617,1400.0
2006-10-11 11:25:00,36.43,36.48,36.42,36.46,5100.0,35.5519,35.6007,35.5421,35.5812,5100.0
2006-10-11 11:30:00,36.46,36.47,36.44,36.45,1800.0,35.5812,35.5909,35.5617,35.5714,1800.0
2006-10-11 11:35:00,36.45,36.47,36.44,36.46,1800.0,35.5714,35.5909,35.5617,35.5812,1800.0
2006-10-11 11:40:00,36.49,36.51,36.48,36.5,1800.0,35.6105,35.63,35.6007,35.6202,1800.0
2006-10-11 11:45:00,36.52,36.52,36.47,36.5,1400.0,35.6397,35.6397,35.5909,35.6202,1400.0
2006-10-11 11:50:00,36.5,36.5,36.47,36.5,1100.0,35.6202,35.6202,35.5909,35.6202,1100.0
2006-10-11 11:55:00,36.48,36.51,36.48,36.49,2300.0,35.6007,35.63,35.6007,35.6105,2300.0
2006-10-11 12:00:00,36.47,36.49,36.47,36.49,1000.0,35.5909,35.6105,35.5909,35.6105,1000.0
2006-10-11 12:05:00,36.48,36.48,36.44,36.44,2100.0,35.6007,35.6007,35.5617,35.5617,2100.0
2006-10-11 12:10:00,36.44,36.46,36.44,36.45,700.0,35.5617,35.5812,35.5617,35.5714,700.0
2006-10-11 12:15:00,36.45,36.45,36.41,36.41,1600.0,35.5714,35.5714,35.5324,35.5324,1600.0
2006-10-11 12:20:00,36.4,36.45,36.4,36.42,1300.0,35.5226,35.5714,35.5226,35.5421,1300.0
2006-10-11 12:25:00,36.43,36.45,36.42,36.43,800.0,35.5519,35.5714,35.5421,35.5519,800.0
2006-10-11 12:30:00,36.45,36.45,36.45,36.45,100.0,35.5714,35.5714,35.5714,35.5714,100.0
2006-10-11 12:35:00,36.47,36.48,36.46,36.48,600.0,35.5909,35.6007,35.5812,35.6007,600.0
2006-10-11 12:40:00,36.47,36.5,36.47,36.47,800.0,35.5909,35.6202,35.5909,35.5909,800.0
2006-10-11 12:45:00,36.5,36.53,36.5,36.52,300.0,35.6202,35.6495,35.6202,35.6397,300.0
2006-10-11 12:50:00,36.51,36.55,36.51,36.55,4100.0,35.63,35.669,35.63,35.669,4100.0
2006-10-11 12:55:00,36.57,36.59,36.57,36.58,400.0,35.6885,35.708,35.6885,35.6983,400.0
2006-10-11 13:00:00,36.55,36.59,36.53,36.59,4400.0,35.669,35.708,35.6495,35.708,4400.0
2006-10-11 13:05:00,36.58,36.62,36.58,36.62,1200.0,35.6983,35.7373,35.6983,35.7373,1200.0
2006-10-11 13:10:00,36.63,36.64,36.61,36.64,3400.0,35.7471,35.7568,35.7276,35.7568,3400.0
2006-10-11 13:15:00,36.65,36.67,36.64,36.65,1900.0,35.7666,35.7861,35.7568,35.7666,1900.0
2006-10-11 13:20:00,36.64,36.67,36.63,36.64,1000.0,35.7568,35.7861,35.7471,35.7568,1000.0
2006-10-11 13:25:00,36.63,36.63,36.57,36.57,1000.0,35.7471,35.7471,35.6885,35.6885,1000.0
2006-10-11 13:30:00,36.57,36.58,36.55,36.55,700.0,35.6885,35.6983,35.669,35.669,700.0
2006-10-11 13:35:00,36.52,36.53,36.51,36.53,1700.0,35.6397,35.6495,35.63,35.6495,1700.0
2006-10-11 13:40:00,36.52,36.53,36.52,36.53,400.0,35.6397,35.6495,35.6397,35.6495,400.0
2006-10-11 13:45:00,36.52,36.53,36.51,36.51,800.0,35.6397,35.6495,35.63,35.63,800.0
2006-10-11 13:50:00,36.5,36.51,36.47,36.5,2400.0,35.6202,35.63,35.5909,35.6202,2400.0
2006-10-11 13:55:00,36.49,36.5,36.47,36.5,1300.0,35.6105,35.6202,35.5909,35.6202,1300.0
2006-10-11 14:00:00,36.48,36.51,36.42,36.5,1400.0,35.6007,35.63,35.5421,35.6202,1400.0
2006-10-11 14:05:00,36.46,36.47,36.41,36.47,1600.0,35.5812,35.5909,35.5324,35.5909,1600.0
2006-10-11 14:10:00,36.45,36.5,36.44,36.49,4000.0,35.5714,35.6202,35.5617,35.6105,4000.0
2006-10-11 14:15:00,36.49,36.49,36.39,36.39,2100.0,35.6105,35.6105,35.5129,35.5129,2100.0
2006-10-11 14:20:00,36.37,36.4,36.37,36.37,3800.0,35.4934,35.5226,35.4934,35.4934,3800.0
2006-10-11 14:25:00,36.37,36.47,36.37,36.44,2400.0,35.4934,35.5909,35.4934,35.5617,2400.0
2006-10-11 14:30:00,36.44,36.44,36.37,36.39,2900.0,35.5617,35.5617,35.4934,35.5129,2900.0
2006-10-11 14:35:00,36.42,36.44,36.4,36.42,2800.0,35.5421,35.5617,35.5226,35.5421,2800.0
2006-10-11 14:40:00,36.42,36.42,36.35,36.37,3000.0,35.5421,35.5421,35.4738,35.4934,3000.0
2006-10-11 14:45:00,36.36,36.39,36.36,36.39,1200.0,35.4836,35.5129,35.4836,35.5129,1200.0
2006-10-11 14:50:00,36.38,36.38,36.24,36.37,8500.0,35.5031,35.5031,35.3665,35.4934,8500.0
2006-10-11 14:55:00,36.33,36.48,36.33,36.46,5300.0,35.4543,35.6007,35.4543,35.5812,5300.0
2006-10-11 15:00:00,36.45,36.45,36.39,36.44,7500.0,35.5714,35.5714,35.5129,35.5617,7500.0
2006-10-11 15:05:00,36.45,36.5,36.44,36.5,5000.0,35.5714,35.6202,35.5617,35.6202,5000.0
2006-10-11 15:10:00,36.5,36.63,36.5,36.63,5100.0,35.6202,35.7471,35.6202,35.7471,5100.0
2006-10-11 15:15:00,36.63,36.66,36.63,36.63,6100.0,35.7471,35.7764,35.7471,35.7471,6100.0
2006-10-11 15:20:00,36.63,36.63,36.48,36.48,8000.0,35.7471,35.7471,35.6007,35.6007,8000.0
2006-10-11 15:25:00,36.48,36.53,36.48,36.49,2100.0,35.6007,35.6495,35.6007,35.6105,2100.0
2006-10-11 15:30:00,36.5,36.53,36.48,36.52,3900.0,35.6202,35.6495,35.6007,35.6397,3900.0
2006-10-11 15:35:00,36.51,36.57,36.51,36.57,2000.0,35.63,35.6885,35.63,35.6885,2000.0
2006-10-11 15:40:00,36.55,36.55,36.51,36.53,3500.0,35.669,35.669,35.63,35.6495,3500.0
2006-10-11 15:45:00,36.53,36.57,36.52,36.52,3000.0,35.6495,35.6885,35.6397,35.6397,3000.0
2006-10-11 15:50:00,36.5,36.52,36.49,36.51,3600.0,35.6202,35.6397,35.6105,35.63,3600.0
2006-10-11 15:55:00,36.52,36.52,36.51,36.52,3500.0,35.6397,35.6397,35.63,35.6397,3500.0
2006-10-12 09:30:00,36.56,36.6,36.56,36.58,2900.0,35.6788,35.7178,35.6788,35.6983,2900.0
2006-10-12 09:35:00,36.55,36.64,36.52,36.54,4300.0,35.669,35.7568,35.6397,35.6593,4300.0
2006-10-12 09:40:00,36.55,36.62,36.55,36.6,800.0,35.669,35.7373,35.669,35.7178,800.0
2006-10-12 09:45:00,36.52,36.6,36.51,36.6,3700.0,35.6397,35.7178,35.63,35.7178,3700.0
2006-10-12 09:50:00,36.61,36.61,36.53,36.57,7500.0,35.7276,35.7276,35.6495,35.6885,7500.0
2006-10-12 09:55:00,36.56,36.61,36.55,36.55,1800.0,35.6788,35.7276,35.669,35.669,1800.0
2006-10-12 10:00:00,36.55,36.6,36.55,36.6,4000.0,35.669,35.7178,35.669,35.7178,4000.0
2006-10-12 10:05:00,36.6,36.6,36.52,36.52,2500.0,35.7178,35.7178,35.6397,35.6397,2500.0
2006-10-12 10:10:00,36.56,36.6,36.55,36.6,6700.0,35.6788,35.7178,35.669,35.7178,6700.0
2006-10-12 10:15:00,36.63,36.63,36.59,36.6,4100.0,35.7471,35.7471,35.708,35.7178,4100.0
2006-10-12 10:20:00,36.6,36.64,36.59,36.64,4300.0,35.7178,35.7568,35.708,35.7568,4300.0
2006-10-12 10:25:00,36.64,36.64,36.63,36.63,10100.0,35.7568,35.7568,35.7471,35.7471,10100.0
2006-10-12 10:30:00,36.63,36.64,36.6,36.6,2700.0,35.7471,35.7568,35.7178,35.7178,2700.0
2006-10-12 10:35:00,36.57,36.62,36.57,36.62,1700.0,35.6885,35.7373,35.6885,35.7373,1700.0
2006-10-12 10:40:00,36.6,36.62,36.57,36.62,88500.0,35.7178,35.7373,35.6885,35.7373,88500.0
2006-10-12 10:45:00,36.62,36.63,36.55,36.56,4200.0,35.7373,35.7471,35.669,35.6788,4200.0
2006-10-12 10:50:00,36.55,36.57,36.48,36.5,6800.0,35.669,35.6885,35.6007,35.6202,6800.0
2006-10-12 10:55:00,36.51,36.51,36.48,36.49,2900.0,35.63,35.63,35.6007,35.6105,2900.0
2006-10-12 11:00:00,36.49,36.49,36.44,36.47,1300.0,35.6105,35.6105,35.5617,35.5909,1300.0
2006-10-12 11:05:00,36.5,36.52,36.46,36.46,3700.0,35.6202,35.6397,35.5812,35.5812,3700.0
2006-10-12 11:10:00,36.48,36.52,36.48,36.52,1300.0,35.6007,35.6397,35.6007,35.6397,1300.0
2006-10-12 11:15:00,36.52,36.52,36.47,36.48,2800.0,35.6397,35.6397,35.5909,35.6007,2800.0
2006-10-12 11:20:00,36.47,36.51,36.47,36.51,1200.0,35.5909,35.63,35.5909,35.63,1200.0
2006-10-12 11:25:00,36.49,36.49,36.45,36.45,400.0,35.6105,35.6105,35.5714,35.5714,400.0
2006-10-12 11:30:00,36.46,36.48,36.44,36.45,4300.0,35.5812,35.6007,35.5617,35.5714,4300.0
2006-10-12 11:35:00,36.43,36.46,36.43,36.44,3000.0,35.5519,35.5812,35.5519,35.5617,3000.0
2006-10-12 11:40:00,36.44,36.47,36.44,36.47,1100.0,35.5617,35.5909,35.5617,35.5909,1100.0
2006-10-12 11:45:00,36.47,36.47,36.44,36.46,2800.0,35.5909,35.5909,35.5617,35.5812,2800.0
2006-10-12 11:50:00,36.5,36.5,36.47,36.49,900.0,35.6202,35.6202,35.5909,35.6105,900.0
2006-10-12 11:55:00,36.49,36.55,36.49,36.52,1700.0,35.6105,35.669,35.6105,35.6397,1700.0
2006-10-12 12:00:00,36.52,36.52,36.45,36.49,8800.0,35.6397,35.6397,35.5714,35.6105,8800.0
2006-10-12 12:05:00,36.46,36.51,36.45,36.45,2100.0,35.5812,35.63,35.5714,35.5714,2100.0
2006-10-12 12:10:00,36.43,36.43,36.43,36.43,900.0,35.5519,35.5519,35.5519,35.5519,900.0
2006-10-12 12:15:00,36.43,36.43,36.38,36.39,1700.0,35.5519,35.5519,35.5031,35.5129,1700.0
2006-10-12 12:20:00,36.41,36.43,36.4,36.42,8600.0,35.5324,35.5519,35.5226,35.5421,8600.0
2006-10-12 12:25:00,36.42,36.42,36.38,36.38,3400.0,35.5421,35.5421,35.5031,35.5031,3400.0
2006-10-12 12:30:00,36.38,36.38,36.33,36.38,13100.0,35.5031,35.5031,35.4543,35.5031,13100.0
2006-10-12 12:35:00,36.41,36.41,36.38,36.38,200.0,35.5324,35.5324,35.5031,35.5031,200.0
2006-10-12 12:40:00,36.38,36.4,36.36,36.39,4500.0,35.5031,35.5226,35.4836,35.5129,4500.0
2006-10-12 12:45:00,36.38,36.39,36.38,36.38,6600.0,35.5031,35.5129,35.5031,35.5031,6600.0
2006-10-12 12:50:00,36.39,36.39,36.35,36.37,2900.0,35.5129,35.5129,35.4738,35.4934,2900.0
2006-10-12 12:55:00,36.34,36.34,36.29,36.3,1900.0,35.4641,35.4641,35.4153,35.425,1900.0
2006-10-12 13:00:00,36.33,36.4,36.33,36.39,15100.0,35.4543,35.5226,35.4543,35.5129,15100.0
2006-10-12 13:05:00,36.37,36.4,36.36,36.38,9300.0,35.4934,35.5226,35.4836,35.5031,9300.0
2006-10-12 13:10:00,36.39,36.43,36.37,36.4,8500.0,35.5129,35.5519,35.4934,35.5226,8500.0
2006-10-12 13:15:00,36.37,36.37,36.35,36.35,3400.0,35.4934,35.4934,35.4738,35.4738,3400.0
2006-10-12 13:20:00,36.32,36.33,36.3,36.32,1900.0,35.4446,35.4543,35.425,35.4446,1900.0
2006-10-12 13:25:00,36.32,36.33,36.32,36.32,2300.0,35.4446,35.4543,35.4446,35.4446,2300.0
2006-10-12 13:30:00,36.32,36.34,36.32,36.32,1200.0,35.4446,35.4641,35.4446,35.4446,1200.0
2006-10-12 13:35:00,36.32,36.34,36.25,36.25,8100.0,35.4446,35.4641,35.3762,35.3762,8100.0
2006-10-12 13:40:00,36.25,36.29,36.25,36.29,1400.0,35.3762,35.4153,35.3762,35.4153,1400.0
2006-10-12 13:45:00,36.3,36.3,36.26,36.26,11100.0,35.425,35.425,35.386,35.386,11100.0
2006-10-12 13:50:00,36.28,36.28,36.2,36.22,72500.0,35.4055,35.4055,35.3275,35.347,72500.0
2006-10-12 13:55:00,36.21,36.23,36.2,36.21,9500.0,35.3372,35.3567,35.3275,35.3372,9500.0
2006-10-12 14:00:00,36.21,36.23,36.2,36.21,14300.0,35.3372,35.3567,35.3275,35.3372,14300.0
2006-10-12 14:05:00,36.22,36.24,36.22,36.24,12600.0,35.347,35.3665,35.347,35.3665,12600.0
2006-10-12 14:10:00,36.24,36.24,36.22,36.23,15700.0,35.3665,35.3665,35.347,35.3567,15700.0
2006-10-12 14:15:00,36.23,36.23,36.22,36.23,11500.0,35.3567,35.3567,35.347,35.3567,11500.0
2006-10-12 14:20:00,36.23,36.23,36.23,36.23,3800.0,35.3567,35.3567,35.3567,35.3567,3800.0
2006-10-12 14:25:00,36.23,36.23,36.15,36.15,20500.0,35.3567,35.3567,35.2787,35.2787,20500.0
2006-10-12 14:30:00,36.16,36.19,36.08,36.15,17400.0,35.2884,35.3177,35.2103,35.2787,17400.0
2006-10-12 14:35:00,36.19,36.23,36.19,36.22,5800.0,35.3177,35.3567,35.3177,35.347,5800.0
2006-10-12 14:40:00,36.23,36.23,36.21,36.23,6900.0,35.3567,35.3567,35.3372,35.3567,6900.0
2006-10-12 14:45:00,36.23,36.23,36.22,36.22,6300.0,35.3567,35.3567,35.347,35.347,6300.0
2006-10-12 14:50:00,36.23,36.23,36.21,36.22,15100.0,35.3567,35.3567,35.3372,35.347,15100.0
2006-10-12 14:55:00,36.23,36.23,36.23,36.23,3600.0,35.3567,35.3567,35.3567,35.3567,3600.0
2006-10-12 15:00:00,36.23,36.23,36.21,36.22,7500.0,35.3567,35.3567,35.3372,35.347,7500.0
2006-10-12 15:05:00,36.23,36.23,36.21,36.21,5700.0,35.3567,35.3567,35.3372,35.3372,5700.0
2006-10-12 15:10:00,36.21,36.21,36.19,36.21,9600.0,35.3372,35.3372,35.3177,35.3372,9600.0
2006-10-12 15:15:00,36.21,36.21,36.19,36.19,9700.0,35.3372,35.3372,35.3177,35.3177,9700.0
2006-10-12 15:20:00,36.18,36.21,36.14,36.16,25200.0,35.3079,35.3372,35.2689,35.2884,25200.0
2006-10-12 15:25:00,36.16,36.17,36.13,36.14,22700.0,35.2884,35.2982,35.2591,35.2689,22700.0
2006-10-12 15:30:00,36.14,36.15,36.02,36.04,52800.0,35.2689,35.2787,35.1518,35.1713,52800.0
2006-10-12 15:35:00,36.07,36.15,36.05,36.15,8600.0,35.2006,35.2787,35.1811,35.2787,8600.0
2006-10-12 15:40:00,36.15,36.2,36.15,36.18,11700.0,35.2787,35.3275,35.2787,35.3079,11700.0
2006-10-12 15:45:00,36.18,36.18,36.16,36.16,9100.0,35.3079,35.3079,35.2884,35.2884,9100.0
2006-10-12 15:50:00,36.16,36.16,36.05,36.05,35600.0,35.2884,35.2884,35.1811,35.1811,35600.0
2006-10-12 15:55:00,36.09,36.11,36.02,36.03,63400.0,35.2201,35.2396,35.1518,35.1615,63400.0
2006-10-13 09:30:00,36.14,36.27,36.14,36.17,5400.0,35.2689,35.3958,35.2689,35.2982,5400.0
2006-10-13 09:35:00,36.14,36.26,35.98,36.26,5400.0,35.2689,35.386,35.1128,35.386,5400.0
2006-10-13 09:40:00,36.26,36.28,36.12,36.18,8000.0,35.386,35.4055,35.2494,35.3079,8000.0
2006-10-13 09:45:00,36.16,36.2,36.12,36.12,6800.0,35.2884,35.3275,35.2494,35.2494,6800.0
2006-10-13 09:50:00,36.12,36.2,36.05,36.19,4900.0,35.2494,35.3275,35.1811,35.3177,4900.0
2006-10-13 09:55:00,36.19,36.2,36.13,36.13,8000.0,35.3177,35.3275,35.2591,35.2591,8000.0
2006-10-13 10:00:00,36.14,36.25,36.11,36.11,13800.0,35.2689,35.3762,35.2396,35.2396,13800.0
2006-10-13 10:05:00,36.12,36.2,36.1,36.2,7700.0,35.2494,35.3275,35.2299,35.3275,7700.0
2006-10-13 10:10:00,36.2,36.3,36.14,36.15,20500.0,35.3275,35.425,35.2689,35.2787,20500.0
2006-10-13 10:15:00,36.15,36.21,36.12,36.15,11700.0,35.2787,35.3372,35.2494,35.2787,11700.0
2006-10-13 10:20:00,36.15,36.2,36.13,36.17,3400.0,35.2787,35.3275,35.2591,35.2982,3400.0
2006-10-13 10:25:00,36.2,36.2,36.13,36.19,11300.0,35.3275,35.3275,35.2591,35.3177,11300.0
2006-10-13 10:30:00,36.21,36.26,36.21,36.23,6100.0,35.3372,35.386,35.3372,35.3567,6100.0
2006-10-13 10:35:00,36.24,36.24,36.18,36.19,9900.0,35.3665,35.3665,35.3079,35.3177,9900.0
2006-10-13 10:40:00,36.18,36.25,36.18,36.24,5100.0,35.3079,35.3762,35.3079,35.3665,5100.0
2006-10-13 10:45:00,36.24,36.25,36.18,36.2,10700.0,35.3665,35.3762,35.3079,35.3275,10700.0
2006-10-13 10:50:00,36.2,36.22,36.2,36.2,3200.0,35.3275,35.347,35.3275,35.3275,3200.0
2006-10-13 10:55:00,36.2,36.2,36.15,36.2,2800.0,35.3275,35.3275,35.2787,35.3275,2800.0
2006-10-13 11:00:00,36.2,36.2,36.18,36.2,4100.0,35.3275,35.3275,35.3079,35.3275,4100.0
2006-10-13 11:05:00,36.2,36.22,36.19,36.2,6400.0,35.3275,35.347,35.3177,35.3275,6400.0
2006-10-13 11:10:00,36.19,36.26,36.19,36.23,3400.0,35.3177,35.386,35.3177,35.3567,3400.0
2006-10-13 11:15:00,36.24,36.25,36.19,36.19,10900.0,35.3665,35.3762,35.3177,35.3177,10900.0
2006-10-13 11:20:00,36.19,36.19,36.16,36.16,5100.0,35.3177,35.3177,35.2884,35.2884,5100.0
2006-10-13 11:25:00,36.14,36.17,36.09,36.17,8000.0,35.2689,35.2982,35.2201,35.2982,8000.0
2006-10-13 11:30:00,36.16,36.17,36.15,36.15,3400.0,35.2884,35.2982,35.2787,35.2787,3400.0
2006-10-13 11:35:00,36.16,36.17,36.15,36.15,2400.0,35.2884,35.2982,35.2787,35.2787,2400.0
2006-10-13 11:40:00,36.17,36.17,36.16,36.17,12200.0,35.2982,35.2982,35.2884,35.2982,12200.0
2006-10-13 11:45:00,36.17,36.17,36.14,36.14,6000.0,35.2982,35.2982,35.2689,35.2689,6000.0
2006-10-13 11:50:00,36.14,36.15,36.11,36.12,10900.0,35.2689,35.2787,35.2396,35.2494,10900.0
2006-10-13 11:55:00,36.12,36.12,36.07,36.11,2600.0,35.2494,35.2494,35.2006,35.2396,2600.0
2006-10-13 12:00:00,36.11,36.14,36.11,36.12,1800.0,35.2396,35.2689,35.2396,35.2494,1800.0
2006-10-13 12:05:00,36.15,36.15,36.11,36.11,6600.0,35.2787,35.2787,35.2396,35.2396,6600.0
2006-10-13 12:10:00,36.11,36.15,36.11,36.15,3000.0,35.2396,35.2787,35.2396,35.2787,3000.0
2006-10-13 12:15:00,36.15,36.15,36.14,36.15,6700.0,35.2787,35.2787,35.2689,35.2787,6700.0
2006-10-13 12:20:00,36.15,36.15,36.15,36.15,1100.0,35.2787,35.2787,35.2787,35.2787,1100.0
2006-10-13 12:25:00,36.14,36.14,36.12,36.14,5800.0,35.2689,35.2689,35.2494,35.2689,5800.0
2006-10-13 12:30:00,36.15,36.15,36.14,36.15,3600.0,35.2787,35.2787,35.2689,35.2787,3600.0
2006-10-13 12:35:00,36.15,36.15,36.14,36.14,5900.0,35.2787,35.2787,35.2689,35.2689,5900.0
2006-10-13 12:40:00,36.15,36.15,36.12,36.12,8200.0,35.2787,35.2787,35.2494,35.2494,8200.0
2006-10-13 12:45:00,36.13,36.13,36.05,36.06,15300.0,35.2591,35.2591,35.1811,35.1908,15300.0
2006-10-13 12:50:00,36.05,36.06,36.04,36.05,7400.0,35.1811,35.1908,35.1713,35.1811,7400.0
2006-10-13 12:55:00,36.05,36.1,36.02,36.07,13000.0,35.1811,35.2299,35.1518,35.2006,13000.0
2006-10-13 13:00:00,36.07,36.07,36.03,36.03,4700.0,35.2006,35.2006,35.1615,35.1615,4700.0
2006-10-13 13:05:00,36.03,36.05,36.02,36.05,10200.0,35.1615,35.1811,35.1518,35.1811,10200.0
2006-10-13 13:10:00,36.04,36.05,35.99,36.01,19600.0,35.1713,35.1811,35.1225,35.142,19600.0
2006-10-13 13:15:00,36.01,36.05,36.0,36.04,6900.0,35.142,35.1811,35.1323,35.1713,6900.0
2006-10-13 13:20:00,36.05,36.05,36.02,36.05,75800.0,35.1811,35.1811,35.1518,35.1811,75800.0
2006-10-13 13:25:00,36.06,36.09,36.05,36.06,8300.0,35.1908,35.2201,35.1811,35.1908,8300.0
2006-10-13 13:30:00,36.05,36.06,36.05,36.06,4600.0,35.1811,35.1908,35.1811,35.1908,4600.0
2006-10-13 13:35:00,36.06,36.17,36.06,36.17,4200.0,35.1908,35.2982,35.1908,35.2982,4200.0
2006-10-13 13:40:00,36.2,36.25,36.2,36.24,4500.0,35.3275,35.3762,35.3275,35.3665,4500.0
2006-10-13 13:45:00,36.24,36.24,36.2,36.21,4600.0,35.3665,35.3665,35.3275,35.3372,4600.0
2006-10-13 13:50:00,36.22,36.26,36.22,36.23,3900.0,35.347,35.386,35.347,35.3567,3900.0
2006-10-13 13:55:00,36.23,36.25,36.23,36.25,1800.0,35.3567,35.3762,35.3567,35.3762,1800.0
2006-10-13 14:00:00,36.23,36.28,36.23,36.24,6200.0,35.3567,35.4055,35.3567,35.3665,6200.0
2006-10-13 14:05:00,36.26,36.28,36.25,36.26,9700.0,35.386,35.4055,35.3762,35.386,9700.0
2006-10-13 14:10:00,36.26,36.26,36.22,36.22,5700.0,35.386,35.386,35.347,35.347,5700.0
2006-10-13 14:15:00,36.22,36.24,36.21,36.24,3000.0,35.347,35.3665,35.3372,35.3665,3000.0
2006-10-13 14:20:00,36.24,36.33,36.24,36.29,6300.0,35.3665,35.4543,35.3665,35.4153,6300.0
2006-10-13 14:25:00,36.28,36.28,36.24,36.24,4200.0,35.4055,35.4055,35.3665,35.3665,4200.0
2006-10-13 14:30:00,36.23,36.25,36.18,36.18,3700.0,35.3567,35.3762,35.3079,35.3079,3700.0
2006-10-13 14:35:00,36.17,36.18,36.14,36.18,4400.0,35.2982,35.3079,35.2689,35.3079,4400.0
2006-10-13 14:40:00,36.18,36.23,36.18,36.19,5400.0,35.3079,35.3567,35.3079,35.3177,5400.0
2006-10-13 14:45:00,36.19,36.19,36.17,36.18,4300.0,35.3177,35.3177,35.2982,35.3079,4300.0
2006-10-13 14:50:00,36.19,36.21,36.16,36.16,4300.0,35.3177,35.3372,35.2884,35.2884,4300.0
2006-10-13 14:55:00,36.16,36.16,36.09,36.09,5000.0,35.2884,35.2884,35.2201,35.2201,5000.0
2006-10-13 15:00:00,36.09,36.17,36.09,36.16,5100.0,35.2201,35.2982,35.2201,35.2884,5100.0
2006-10-13 15:05:00,36.16,36.25,36.16,36.25,10100.0,35.2884,35.3762,35.2884,35.3762,10100.0
2006-10-13 15:10:00,36.25,36.25,36.22,36.22,5600.0,35.3762,35.3762,35.347,35.347,5600.0
2006-10-13 15:15:00,36.21,36.24,36.19,36.23,5200.0,35.3372,35.3665,35.3177,35.3567,5200.0
2006-10-13 15:20:00,36.22,36.24,36.21,36.24,2000.0,35.347,35.3665,35.3372,35.3665,2000.0
2006-10-13 15:25:00,36.24,36.26,36.22,36.22,5400.0,35.3665,35.386,35.347,35.347,5400.0
2006-10-13 15:30:00,36.22,36.25,36.22,36.22,4800.0,35.347,35.3762,35.347,35.347,4800.0
2006-10-13 15:35:00,36.22,36.24,36.22,36.24,7000.0,35.347,35.3665,35.347,35.3665,7000.0
2006-10-13 15:40:00,36.25,36.26,36.23,36.23,4400.0,35.3762,35.386,35.3567,35.3567,4400.0
2006-10-13 15:45:00,36.23,36.26,36.23,36.24,9400.0,35.3567,35.386,35.3567,35.3665,9400.0
2006-10-13 15:50:00,36.23,36.23,36.17,36.19,6900.0,35.3567,35.3567,35.2982,35.3177,6900.0
2006-10-13 15:55:00,36.18,36.2,36.17,36.2,17800.0,35.3079,35.3275,35.2982,35.3275,17800.0
2006-10-16 09:30:00,36.34,36.43,36.33,36.33,8700.0,35.4641,35.5519,35.4543,35.4543,8700.0
2006-10-16 09:35:00,36.32,36.36,36.26,36.34,5900.0,35.4446,35.4836,35.386,35.4641,5900.0
2006-10-16 09:40:00,36.35,36.5,36.35,36.48,4300.0,35.4738,35.6202,35.4738,35.6007,4300.0
2006-10-16 09:45:00,36.46,36.49,36.43,36.48,7500.0,35.5812,35.6105,35.5519,35.6007,7500.0
2006-10-16 09:50:00,36.49,36.53,36.47,36.53,12700.0,35.6105,35.6495,35.5909,35.6495,12700.0
2006-10-16 09:55:00,36.54,36.69,36.54,36.63,9100.0,35.6593,35.8056,35.6593,35.7471,9100.0
2006-10-16 10:00:00,36.63,36.79,36.63,36.66,16100.0,35.7471,35.9032,35.7471,35.7764,16100.0
2006-10-16 10:05:00,36.65,36.89,36.65,36.89,12200.0,35.7666,36.0008,35.7666,36.0008,12200.0
2006-10-16 10:10:00,36.89,36.89,36.8,36.8,6400.0,36.0008,36.0008,35.913,35.913,6400.0
2006-10-16 10:15:00,36.79,36.84,36.79,36.81,8400.0,35.9032,35.952,35.9032,35.9227,8400.0
2006-10-16 10:20:00,36.81,36.9,36.81,36.88,35400.0,35.9227,36.0106,35.9227,35.9911,35400.0
2006-10-16 10:25:00,36.88,36.9,36.83,36.85,12300.0,35.9911,36.0106,35.9423,35.9618,12300.0
2006-10-16 10:30:00,36.84,36.85,36.8,36.82,7700.0,35.952,35.9618,35.913,35.9325,7700.0
2006-10-16 10:35:00,36.83,36.84,36.8,36.81,11600.0,35.9423,35.952,35.913,35.9227,11600.0
2006-10-16 10:40:00,36.82,36.85,36.82,36.84,12100.0,35.9325,35.9618,35.9325,35.952,12100.0
2006-10-16 10:45:00,36.85,36.85,36.82,36.82,15600.0,35.9618,35.9618,35.9325,35.9325,15600.0
2006-10-16 10:50:00,36.81,36.81,36.73,36.75,19600.0,35.9227,35.9227,35.8447,35.8642,19600.0
2006-10-16 10:55:00,36.75,36.8,36.75,36.8,4100.0,35.8642,35.913,35.8642,35.913,4100.0
2006-10-16 11:00:00,36.8,36.85,36.79,36.85,6500.0,35.913,35.9618,35.9032,35.9618,6500.0
2006-10-16 11:05:00,36.85,36.9,36.83,36.86,19100.0,35.9618,36.0106,35.9423,35.9715,19100.0
2006-10-16 11:10:00,36.87,36.9,36.82,36.9,8700.0,35.9813,36.0106,35.9325,36.0106,8700.0
2006-10-16 11:15:00,36.89,36.9,36.88,36.88,13400.0,36.0008,36.0106,35.9911,35.9911,13400.0
2006-10-16 11:20:00,36.89,36.9,36.82,36.83,25700.0,36.0008,36.0106,35.9325,35.9423,25700.0
2006-10-16 11:25:00,36.83,36.83,36.81,36.82,2200.0,35.9423,35.9423,35.9227,35.9325,2200.0
2006-10-16 11:30:00,36.81,36.82,36.81,36.82,1900.0,35.9227,35.9325,35.9227,35.9325,1900.0
2006-10-16 11:35:00,36.8,36.87,36.8,36.87,3700.0,35.913,35.9813,35.913,35.9813,3700.0
2006-10-16 11:40:00,36.87,36.91,36.84,36.87,20500.0,35.9813,36.0203,35.952,35.9813,20500.0
2006-10-16 11:45:00,36.87,36.89,36.84,36.84,18300.0,35.9813,36.0008,35.952,35.952,18300.0
2006-10-16 11:50:00,36.84,36.89,36.83,36.84,23000.0,35.952,36.0008,35.9423,35.952,23000.0
2006-10-16 11:55:00,36.84,36.91,36.84,36.91,32400.0,35.952,36.0203,35.952,36.0203,32400.0
2006-10-16 12:00:00,36.91,36.94,36.85,36.85,9600.0,36.0203,36.0496,35.9618,35.9618,9600.0
2006-10-16 12:05:00,36.85,36.9,36.85,36.89,4200.0,35.9618,36.0106,35.9618,36.0008,4200.0
2006-10-16 12:10:00,36.89,36.89,36.84,36.87,5800.0,36.0008,36.0008,35.952,35.9813,5800.0
2006-10-16 12:15:00,36.85,36.9,36.8,36.82,24500.0,35.9618,36.0106,35.913,35.9325,24500.0
2006-10-16 12:20:00,36.82,36.85,36.82,36.85,4500.0,35.9325,35.9618,35.9325,35.9618,4500.0
2006-10-16 12:25:00,36.88,36.9,36.8,36.8,12200.0,35.9911,36.0106,35.913,35.913,12200.0
2006-10-16 12:30:00,36.83,36.84,36.8,36.84,5300.0,35.9423,35.952,35.913,35.952,5300.0
2006-10-16 12:35:00,36.81,36.82,36.79,36.82,4700.0,35.9227,35.9325,35.9032,35.9325,4700.0
2006-10-16 12:40:00,36.82,36.86,36.82,36.85,2100.0,35.9325,35.9715,35.9325,35.9618,2100.0
2006-10-16 12:45:00,36.85,36.9,36.8,36.87,19500.0,35.9618,36.0106,35.913,35.9813,19500.0
2006-10-16 12:50:00,36.87,36.87,36.76,36.79,10600.0,35.9813,35.9813,35.874,35.9032,10600.0
2006-10-16 12:55:00,36.8,36.83,36.8,36.83,400.0,35.913,35.9423,35.913,35.9423,400.0
2006-10-16 13:00:00,36.85,36.9,36.85,36.88,2600.0,35.9618,36.0106,35.9618,35.9911,2600.0
2006-10-16 13:05:00,36.89,36.89,36.8,36.85,10000.0,36.0008,36.0008,35.913,35.9618,10000.0
2006-10-16 13:10:00,36.86,36.89,36.86,36.86,4500.0,35.9715,36.0008,35.9715,35.9715,4500.0
2006-10-16 13:15:00,36.88,36.88,36.85,36.86,29200.0,35.9911,35.9911,35.9618,35.9715,29200.0
2006-10-16 13:20:00,36.87,36.9,36.82,36.82,9600.0,35.9813,36.0106,35.9325,35.9325,9600.0
2006-10-16 13:25:00,36.81,36.9,36.81,36.88,40700.0,35.9227,36.0106,35.9227,35.9911,40700.0
2006-10-16 13:30:00,36.87,36.89,36.83,36.87,14200.0,35.9813,36.0008,35.9423,35.9813,14200.0
2006-10-16 13:35:00,36.85,36.9,36.85,36.9,8600.0,35.9618,36.0106,35.9618,36.0106,8600.0
2006-10-16 13:40:00,36.9,36.98,36.9,36.98,12000.0,36.0106,36.0886,36.0106,36.0886,12000.0
2006-10-16 13:45:00,36.98,36.99,36.97,36.99,4900.0,36.0886,36.0984,36.0789,36.0984,4900.0
2006-10-16 13:50:00,36.99,37.0,36.98,37.0,5300.0,36.0984,36.1082,36.0886,36.1082,5300.0
2006-10-16 13:55:00,37.0,37.0,36.98,36.98,3800.0,36.1082,36.1082,36.0886,36.0886,3800.0
2006-10-16 14:00:00,36.99,37.0,36.97,36.97,4800.0,36.0984,36.1082,36.0789,36.0789,4800.0
2006-10-16 14:05:00,36.97,36.97,36.94,36.97,5700.0,36.0789,36.0789,36.0496,36.0789,5700.0
2006-10-16 14:10:00,36.98,36.99,36.89,36.91,8100.0,36.0886,36.0984,36.0008,36.0203,8100.0
2006-10-16 14:15:00,36.92,36.98,36.92,36.98,2200.0,36.0301,36.0886,36.0301,36.0886,2200.0
2006-10-16 14:20:00,36.97,36.97,36.93,36.95,4800.0,36.0789,36.0789,36.0399,36.0594,4800.0
2006-10-16 14:25:00,36.95,36.95,36.95,36.95,3300.0,36.0594,36.0594,36.0594,36.0594,3300.0
2006-10-16 14:30:00,36.95,36.95,36.95,36.95,2700.0,36.0594,36.0594,36.0594,36.0594,2700.0
2006-10-16 14:35:00,36.95,36.96,36.94,36.95,5500.0,36.0594,36.0691,36.0496,36.0594,5500.0
2006-10-16 14:40:00,36.94,36.95,36.94,36.95,2100.0,36.0496,36.0594,36.0496,36.0594,2100.0
2006-10-16 14:45:00,36.95,36.98,36.95,36.95,4200.0,36.0594,36.0886,36.0594,36.0594,4200.0
2006-10-16 14:50:00,36.97,36.98,36.2,36.89,255100.0,36.0789,36.0886,35.3275,36.0008,255100.0
2006-10-16 14:55:00,36.2,36.85,36.2,36.63,1028600.0,35.3275,35.9618,35.3275,35.7471,1028600.0
2006-10-16 15:00:00,36.63,36.67,36.45,36.46,35500.0,35.7471,35.7861,35.5714,35.5812,35500.0
2006-10-16 15:05:00,36.5,36.5,36.2,36.42,652600.0,35.6202,35.6202,35.3275,35.5421,652600.0
2006-10-16 15:10:00,36.42,36.51,36.2,36.5,380800.0,35.5421,35.63,35.3275,35.6202,380800.0
2006-10-16 15:15:00,36.49,36.5,36.37,36.4,37500.0,35.6105,35.6202,35.4934,35.5226,37500.0
2006-10-16 15:20:00,36.39,36.5,36.39,36.5,12900.0,35.5129,35.6202,35.5129,35.6202,12900.0
2006-10-16 15:25:00,36.5,36.55,36.48,36.5,12400.0,35.6202,35.669,35.6007,35.6202,12400.0
2006-10-16 15:30:00,36.5,36.62,36.49,36.62,7400.0,35.6202,35.7373,35.6105,35.7373,7400.0
2006-10-16 15:35:00,36.6,36.69,36.58,36.61,37700.0,35.7178,35.8056,35.6983,35.7276,37700.0
2006-10-16 15:40:00,36.61,36.61,36.57,36.58,9900.0,35.7276,35.7276,35.6885,35.6983,9900.0
2006-10-16 15:45:00,36.58,36.58,36.5,36.5,12200.0,35.6983,35.6983,35.6202,35.6202,12200.0
2006-10-16 15:50:00,36.5,36.54,36.5,36.54,13700.0,35.6202,35.6593,35.6202,35.6593,13700.0
2006-10-16 15:55:00,36.54,36.55,36.53,36.53,24100.0,35.6593,35.669,35.6495,35.6495,24100.0
2006-10-17 09:30:00,36.53,36.53,36.4,36.4,6000.0,35.6495,35.6495,35.5226,35.5226,6000.0
2006-10-17 09:35:00,36.42,36.42,36.35,36.37,7600.0,35.5421,35.5421,35.4738,35.4934,7600.0
2006-10-17 09:40:00,36.37,36.45,36.36,36.42,6900.0,35.4934,35.5714,35.4836,35.5421,6900.0
2006-10-17 09:45:00,36.42,36.42,36.32,36.32,7100.0,35.5421,35.5421,35.4446,35.4446,7100.0
2006-10-17 09:50:00,36.33,36.35,36.2,36.26,15700.0,35.4543,35.4738,35.3275,35.386,15700.0
2006-10-17 09:55:00,36.26,36.27,36.19,36.21,5400.0,35.386,35.3958,35.3177,35.3372,5400.0
2006-10-17 10:00:00,36.2,36.31,36.2,36.27,6400.0,35.3275,35.4348,35.3275,35.3958,6400.0
2006-10-17 10:05:00,36.25,36.33,36.25,36.29,6900.0,35.3762,35.4543,35.3762,35.4153,6900.0
2006-10-17 10:10:00,36.28,36.42,36.28,36.42,3000.0,35.4055,35.5421,35.4055,35.5421,3000.0
2006-10-17 10:15:00,36.42,36.42,36.38,36.41,6000.0,35.5421,35.5421,35.5031,35.5324,6000.0
2006-10-17 10:20:00,36.41,36.51,36.41,36.51,5000.0,35.5324,35.63,35.5324,35.63,5000.0
2006-10-17 10:25:00,36.49,36.49,36.39,36.46,8200.0,35.6105,35.6105,35.5129,35.5812,8200.0
2006-10-17 10:30:00,36.46,36.47,36.38,36.38,4800.0,35.5812,35.5909,35.5031,35.5031,4800.0
2006-10-17 10:35:00,36.36,36.4,36.36,36.39,6200.0,35.4836,35.5226,35.4836,35.5129,6200.0
2006-10-17 10:40:00,36.39,36.4,36.38,36.39,3600.0,35.5129,35.5226,35.5031,35.5129,3600.0
2006-10-17 10:45:00,36.39,36.43,36.39,36.43,4500.0,35.5129,35.5519,35.5129,35.5519,4500.0
2006-10-17 10:50:00,36.43,36.44,36.42,36.42,1800.0,35.5519,35.5617,35.5421,35.5421,1800.0
2006-10-17 10:55:00,36.42,36.43,36.41,36.41,2900.0,35.5421,35.5519,35.5324,35.5324,2900.0
2006-10-17 11:00:00,36.41,36.41,36.37,36.38,3200.0,35.5324,35.5324,35.4934,35.5031,3200.0
2006-10-17 11:05:00,36.38,36.41,36.37,36.41,3700.0,35.5031,35.5324,35.4934,35.5324,3700.0
2006-10-17 11:10:00,36.42,36.44,36.41,36.42,3200.0,35.5421,35.5617,35.5324,35.5421,3200.0
2006-10-17 11:15:00,36.42,36.44,36.41,36.43,2700.0,35.5421,35.5617,35.5324,35.5519,2700.0
2006-10-17 11:20:00,36.42,36.44,36.39,36.39,5100.0,35.5421,35.5617,35.5129,35.5129,5100.0
2006-10-17 11:25:00,36.41,36.41,36.39,36.4,1500.0,35.5324,35.5324,35.5129,35.5226,1500.0
2006-10-17 11:30:00,36.4,36.41,36.4,36.41,4900.0,35.5226,35.5324,35.5226,35.5324,4900.0
2006-10-17 11:35:00,36.4,36.41,36.39,36.39,6100.0,35.5226,35.5324,35.5129,35.5129,6100.0
2006-10-17 11:40:00,36.39,36.4,36.35,36.39,4100.0,35.5129,35.5226,35.4738,35.5129,4100.0
2006-10-17 11:45:00,36.39,36.45,36.38,36.43,5000.0,35.5129,35.5714,35.5031,35.5519,5000.0
2006-10-17 11:50:00,36.4,36.43,36.37,36.41,8000.0,35.5226,35.5519,35.4934,35.5324,8000.0
2006-10-17 11:55:00,36.41,36.42,36.37,36.42,4100.0,35.5324,35.5421,35.4934,35.5421,4100.0
2006-10-17 12:00:00,36.43,36.43,36.41,36.43,2500.0,35.5519,35.5519,35.5324,35.5519,2500.0
2006-10-17 12:05:00,36.43,36.45,36.4,36.41,6600.0,35.5519,35.5714,35.5226,35.5324,6600.0
2006-10-17 12:10:00,36.41,36.43,36.4,36.4,7400.0,35.5324,35.5519,35.5226,35.5226,7400.0
2006-10-17 12:15:00,36.4,36.41,36.38,36.4,2600.0,35.5226,35.5324,35.5031,35.5226,2600.0
2006-10-17 12:20:00,36.4,36.4,36.4,36.4,1800.0,35.5226,35.5226,35.5226,35.5226,1800.0
2006-10-17 12:25:00,36.41,36.43,36.4,36.43,4000.0,35.5324,35.5519,35.5226,35.5519,4000.0
2006-10-17 12:30:00,36.43,36.43,36.42,36.43,3800.0,35.5519,35.5519,35.5421,35.5519,3800.0
2006-10-17 12:35:00,36.43,36.47,36.43,36.47,3100.0,35.5519,35.5909,35.5519,35.5909,3100.0
2006-10-17 12:40:00,36.47,36.48,36.4,36.45,7500.0,35.5909,35.6007,35.5226,35.5714,7500.0
2006-10-17 12:45:00,36.41,36.42,36.4,36.41,1500.0,35.5324,35.5421,35.5226,35.5324,1500.0
2006-10-17 12:50:00,36.42,36.52,36.41,36.46,11200.0,35.5421,35.6397,35.5324,35.5812,11200.0
2006-10-17 12:55:00,36.48,36.48,36.4,36.42,8000.0,35.6007,35.6007,35.5226,35.5421,8000.0
2006-10-17 13:00:00,36.42,36.43,36.39,36.4,10600.0,35.5421,35.5519,35.5129,35.5226,10600.0
2006-10-17 13:05:00,36.41,36.41,36.36,36.36,10700.0,35.5324,35.5324,35.4836,35.4836,10700.0
2006-10-17 13:10:00,36.38,36.4,36.37,36.4,2600.0,35.5031,35.5226,35.4934,35.5226,2600.0
2006-10-17 13:15:00,36.4,36.4,36.4,36.4,3600.0,35.5226,35.5226,35.5226,35.5226,3600.0
2006-10-17 13:20:00,36.4,36.43,36.34,36.35,9000.0,35.5226,35.5519,35.4641,35.4738,9000.0
2006-10-17 13:25:00,36.35,36.35,36.29,36.29,9600.0,35.4738,35.4738,35.4153,35.4153,9600.0
2006-10-17 13:30:00,36.28,36.35,36.27,36.34,7300.0,35.4055,35.4738,35.3958,35.4641,7300.0
2006-10-17 13:35:00,36.33,36.36,36.33,36.35,2800.0,35.4543,35.4836,35.4543,35.4738,2800.0
2006-10-17 13:40:00,36.36,36.36,36.35,36.36,1300.0,35.4836,35.4836,35.4738,35.4836,1300.0
2006-10-17 13:45:00,36.35,36.39,36.35,36.39,2300.0,35.4738,35.5129,35.4738,35.5129,2300.0
2006-10-17 13:50:00,36.39,36.39,36.36,36.37,4400.0,35.5129,35.5129,35.4836,35.4934,4400.0
2006-10-17 13:55:00,36.37,36.4,36.35,36.35,11200.0,35.4934,35.5226,35.4738,35.4738,11200.0
2006-10-17 14:00:00,36.36,36.39,36.35,36.39,2600.0,35.4836,35.5129,35.4738,35.5129,2600.0
2006-10-17 14:05:00,36.39,36.42,36.39,36.42,5800.0,35.5129,35.5421,35.5129,35.5421,5800.0
2006-10-17 14:10:00,36.42,36.45,36.42,36.44,2400.0,35.5421,35.5714,35.5421,35.5617,2400.0
2006-10-17 14:15:00,36.45,36.45,36.42,36.42,7000.0,35.5714,35.5714,35.5421,35.5421,7000.0
2006-10-17 14:20:00,36.43,36.45,36.43,36.45,4700.0,35.5519,35.5714,35.5519,35.5714,4700.0
2006-10-17 14:25:00,36.45,36.45,36.4,36.4,3100.0,35.5714,35.5714,35.5226,35.5226,3100.0
2006-10-17 14:30:00,36.4,36.4,36.39,36.4,10000.0,35.5226,35.5226,35.5129,35.5226,10000.0
2006-10-17 14:35:00,36.42,36.42,36.4,36.41,6200.0,35.5421,35.5421,35.5226,35.5324,6200.0
2006-10-17 14:40:00,36.41,36.42,36.4,36.42,8000.0,35.5324,35.5421,35.5226,35.5421,8000.0
2006-10-17 14:45:00,36.42,36.45,36.42,36.45,5500.0,35.5421,35.5714,35.5421,35.5714,5500.0
2006-10-17 14:50:00,36.45,36.46,36.44,36.46,5900.0,35.5714,35.5812,35.5617,35.5812,5900.0
2006-10-17 14:55:00,36.47,36.5,36.46,36.46,9700.0,35.5909,35.6202,35.5812,35.5812,9700.0
2006-10-17 15:00:00,36.45,36.48,36.42,36.48,8400.0,35.5714,35.6007,35.5421,35.6007,8400.0
2006-10-17 15:05:00,36.49,36.5,36.48,36.48,4000.0,35.6105,35.6202,35.6007,35.6007,4000.0
2006-10-17 15:10:00,36.47,36.47,36.44,36.47,5000.0,35.5909,35.5909,35.5617,35.5909,5000.0
2006-10-17 15:15:00,36.46,36.47,36.45,36.45,5900.0,35.5812,35.5909,35.5714,35.5714,5900.0
2006-10-17 15:20:00,36.46,36.46,36.43,36.44,10700.0,35.5812,35.5812,35.5519,35.5617,10700.0
2006-10-17 15:25:00,36.45,36.45,36.43,36.44,3500.0,35.5714,35.5714,35.5519,35.5617,3500.0
2006-10-17 15:30:00,36.44,36.45,36.41,36.41,9100.0,35.5617,35.5714,35.5324,35.5324,9100.0
2006-10-17 15:35:00,36.42,36.42,36.38,36.39,15500.0,35.5421,35.5421,35.5031,35.5129,15500.0
2006-10-17 15:40:00,36.39,36.39,36.35,36.35,7900.0,35.5129,35.5129,35.4738,35.4738,7900.0
2006-10-17 15:45:00,36.35,36.36,36.23,36.25,26200.0,35.4738,35.4836,35.3567,35.3762,26200.0
2006-10-17 15:50:00,36.25,36.3,36.24,36.28,14900.0,35.3762,35.425,35.3665,35.4055,14900.0
2006-10-17 15:55:00,36.28,36.3,36.26,36.28,15900.0,35.4055,35.425,35.386,35.4055,15900.0
2006-10-18 09:30:00,35.74,35.74,35.69,35.69,15800.0,34.8785,34.8785,34.8297,34.8297,15800.0
2006-10-18 09:35:00,35.61,35.82,35.61,35.82,30300.0,34.7517,34.9566,34.7517,34.9566,30300.0
2006-10-18 09:40:00,35.85,35.94,35.83,35.85,20700.0,34.9859,35.0737,34.9664,34.9859,20700.0
2006-10-18 09:45:00,35.85,35.93,35.75,35.93,21300.0,34.9859,35.064,34.8883,35.064,21300.0
2006-10-18 09:50:00,35.94,35.97,35.88,35.88,15100.0,35.0737,35.103,35.0152,35.0152,15100.0
2006-10-18 09:55:00,35.8,35.82,35.75,35.77,19600.0,34.9371,34.9566,34.8883,34.9078,19600.0
2006-10-18 10:00:00,35.77,35.8,35.76,35.76,15000.0,34.9078,34.9371,34.8981,34.8981,15000.0
2006-10-18 10:05:00,35.76,35.81,35.75,35.78,12600.0,34.8981,34.9469,34.8883,34.9176,12600.0
2006-10-18 10:10:00,35.78,35.79,35.77,35.77,28000.0,34.9176,34.9273,34.9078,34.9078,28000.0
2006-10-18 10:15:00,35.76,35.77,35.72,35.76,24200.0,34.8981,34.9078,34.859,34.8981,24200.0
2006-10-18 10:20:00,35.76,35.76,35.61,35.65,21200.0,34.8981,34.8981,34.7517,34.7907,21200.0
2006-10-18 10:25:00,35.66,35.74,35.65,35.74,20400.0,34.8005,34.8785,34.7907,34.8785,20400.0
2006-10-18 10:30:00,35.72,35.74,35.7,35.74,39900.0,34.859,34.8785,34.8395,34.8785,39900.0
2006-10-18 10:35:00,35.74,35.79,35.72,35.79,11600.0,34.8785,34.9273,34.859,34.9273,11600.0
2006-10-18 10:40:00,35.8,35.84,35.79,35.84,6700.0,34.9371,34.9761,34.9273,34.9761,6700.0
2006-10-18 10:45:00,35.85,35.91,35.85,35.91,15900.0,34.9859,35.0444,34.9859,35.0444,15900.0
2006-10-18 10:50:00,35.9,35.92,35.87,35.88,10300.0,35.0347,35.0542,35.0054,35.0152,10300.0
2006-10-18 10:55:00,35.87,35.97,35.87,35.96,14900.0,35.0054,35.103,35.0054,35.0932,14900.0
2006-10-18 11:00:00,35.93,35.95,35.86,35.88,68200.0,35.064,35.0835,34.9956,35.0152,68200.0
2006-10-18 11:05:00,35.88,35.89,35.84,35.88,6300.0,35.0152,35.0249,34.9761,35.0152,6300.0
2006-10-18 11:10:00,35.88,35.9,35.84,35.85,9200.0,35.0152,35.0347,34.9761,34.9859,9200.0
2006-10-18 11:15:00,35.87,35.9,35.86,35.88,30800.0,35.0054,35.0347,34.9956,35.0152,30800.0
2006-10-18 11:20:00,35.88,35.94,35.88,35.9,37200.0,35.0152,35.0737,35.0152,35.0347,37200.0
2006-10-18 11:25:00,35.9,35.93,35.88,35.93,19400.0,35.0347,35.064,35.0152,35.064,19400.0
2006-10-18 11:30:00,35.92,35.95,35.92,35.95,9200.0,35.0542,35.0835,35.0542,35.0835,9200.0
2006-10-18 11:35:00,35.95,36.05,35.95,36.04,12300.0,35.0835,35.1811,35.0835,35.1713,12300.0
2006-10-18 11:40:00,36.03,36.04,36.02,36.03,4400.0,35.1615,35.1713,35.1518,35.1615,4400.0
2006-10-18 11:45:00,36.02,36.03,35.96,36.03,13700.0,35.1518,35.1615,35.0932,35.1615,13700.0
2006-10-18 11:50:00,36.04,36.05,36.02,36.05,6500.0,35.1713,35.1811,35.1518,35.1811,6500.0
2006-10-18 11:55:00,36.05,36.08,36.03,36.06,9200.0,35.1811,35.2103,35.1615,35.1908,9200.0
2006-10-18 12:00:00,36.07,36.1,36.06,36.09,6200.0,35.2006,35.2299,35.1908,35.2201,6200.0
2006-10-18 12:05:00,36.1,36.12,36.09,36.09,38900.0,35.2299,35.2494,35.2201,35.2201,38900.0
2006-10-18 12:10:00,36.07,36.1,36.06,36.1,4500.0,35.2006,35.2299,35.1908,35.2299,4500.0
2006-10-18 12:15:00,36.1,36.1,36.09,36.09,3900.0,35.2299,35.2299,35.2201,35.2201,3900.0
2006-10-18 12:20:00,36.09,36.09,36.05,36.06,4400.0,35.2201,35.2201,35.1811,35.1908,4400.0
2006-10-18 12:25:00,36.06,36.06,36.02,36.02,3100.0,35.1908,35.1908,35.1518,35.1518,3100.0
2006-10-18 12:30:00,36.05,36.06,36.03,36.03,22400.0,35.1811,35.1908,35.1615,35.1615,22400.0
2006-10-18 12:35:00,36.01,36.04,35.98,36.04,6800.0,35.142,35.1713,35.1128,35.1713,6800.0
2006-10-18 12:40:00,36.03,36.06,36.0,36.0,13600.0,35.1615,35.1908,35.1323,35.1323,13600.0
2006-10-18 12:45:00,36.0,36.02,35.99,36.02,6100.0,35.1323,35.1518,35.1225,35.1518,6100.0
2006-10-18 12:50:00,36.01,36.02,36.0,36.02,6300.0,35.142,35.1518,35.1323,35.1518,6300.0
2006-10-18 12:55:00,36.01,36.07,36.01,36.07,8800.0,35.142,35.2006,35.142,35.2006,8800.0
2006-10-18 13:00:00,36.07,36.1,36.05,36.06,44200.0,35.2006,35.2299,35.1811,35.1908,44200.0
2006-10-18 13:05:00,36.08,36.11,36.06,36.08,9600.0,35.2103,35.2396,35.1908,35.2103,9600.0
2006-10-18 13:10:00,36.08,36.09,36.04,36.04,98300.0,35.2103,35.2201,35.1713,35.1713,98300.0
2006-10-18 13:15:00,36.06,36.06,36.0,36.0,27200.0,35.1908,35.1908,35.1323,35.1323,27200.0
2006-10-18 13:20:00,35.99,35.99,35.95,35.95,2900.0,35.1225,35.1225,35.0835,35.0835,2900.0
2006-10-18 13:25:00,35.95,35.96,35.9,35.92,2700.0,35.0835,35.0932,35.0347,35.0542,2700.0
2006-10-18 13:30:00,35.9,35.91,35.88,35.89,7400.0,35.0347,35.0444,35.0152,35.0249,7400.0
2006-10-18 13:35:00,35.88,35.95,35.86,35.93,10700.0,35.0152,35.0835,34.9956,35.064,10700.0
2006-10-18 13:40:00,35.92,35.94,35.9,35.94,3800.0,35.0542,35.0737,35.0347,35.0737,3800.0
2006-10-18 13:45:00,35.94,35.95,35.9,35.9,44700.0,35.0737,35.0835,35.0347,35.0347,44700.0
2006-10-18 13:50:00,35.93,35.93,35.9,35.9,6900.0,35.064,35.064,35.0347,35.0347,6900.0
2006-10-18 13:55:00,35.9,35.96,35.9,35.95,158600.0,35.0347,35.0932,35.0347,35.0835,158600.0
2006-10-18 14:00:00,35.95,35.97,35.95,35.96,60900.0,35.0835,35.103,35.0835,35.0932,60900.0
2006-10-18 14:05:00,35.95,35.99,35.95,35.98,8500.0,35.0835,35.1225,35.0835,35.1128,8500.0
2006-10-18 14:10:00,35.96,35.96,35.92,35.92,5600.0,35.0932,35.0932,35.0542,35.0542,5600.0
2006-10-18 14:15:00,35.94,35.95,35.93,35.95,2200.0,35.0737,35.0835,35.064,35.0835,2200.0
2006-10-18 14:20:00,35.94,35.98,35.93,35.97,7200.0,35.0737,35.1128,35.064,35.103,7200.0
2006-10-18 14:25:00,35.98,36.0,35.95,35.95,2400.0,35.1128,35.1323,35.0835,35.0835,2400.0
2006-10-18 14:30:00,35.95,35.95,35.9,35.9,4700.0,35.0835,35.0835,35.0347,35.0347,4700.0
2006-10-18 14:35:00,35.91,35.93,35.89,35.9,18400.0,35.0444,35.064,35.0249,35.0347,18400.0
2006-10-18 14:40:00,35.9,35.9,35.87,35.87,11600.0,35.0347,35.0347,35.0054,35.0054,11600.0
2006-10-18 14:45:00,35.87,35.87,35.83,35.85,7700.0,35.0054,35.0054,34.9664,34.9859,7700.0
2006-10-18 14:50:00,35.84,35.84,35.8,35.81,90800.0,34.9761,34.9761,34.9371,34.9469,90800.0
2006-10-18 14:55:00,35.81,35.85,35.81,35.84,12800.0,34.9469,34.9859,34.9469,34.9761,12800.0
2006-10-18 15:00:00,35.83,35.83,35.78,35.81,13200.0,34.9664,34.9664,34.9176,34.9469,13200.0
2006-10-18 15:05:00,35.81,35.82,35.8,35.81,15000.0,34.9469,34.9566,34.9371,34.9469,15000.0
2006-10-18 15:10:00,35.82,35.87,35.82,35.85,11200.0,34.9566,35.0054,34.9566,34.9859,11200.0
2006-10-18 15:15:00,35.85,35.85,35.8,35.81,22900.0,34.9859,34.9859,34.9371,34.9469,22900.0
2006-10-18 15:20:00,35.82,35.84,35.81,35.82,12500.0,34.9566,34.9761,34.9469,34.9566,12500.0
2006-10-18 15:25:00,35.82,35.84,35.8,35.81,15500.0,34.9566,34.9761,34.9371,34.9469,15500.0
2006-10-18 15:30:00,35.81,35.83,35.81,35.82,40200.0,34.9469,34.9664,34.9469,34.9566,40200.0
2006-10-18 15:35:00,35.83,35.84,35.82,35.83,18700.0,34.9664,34.9761,34.9566,34.9664,18700.0
2006-10-18 15:40:00,35.83,35.84,35.8,35.81,39300.0,34.9664,34.9761,34.9371,34.9469,39300.0
2006-10-18 15:45:00,35.82,35.82,35.8,35.81,12700.0,34.9566,34.9566,34.9371,34.9469,12700.0
2006-10-18 15:50:00,35.81,35.85,35.8,35.84,80400.0,34.9469,34.9859,34.9371,34.9761,80400.0
2006-10-18 15:55:00,35.84,35.85,35.82,35.82,26900.0,34.9761,34.9859,34.9566,34.9566,26900.0
2006-10-19 09:30:00,35.65,35.7,35.65,35.69,11900.0,34.7907,34.8395,34.7907,34.8297,11900.0
2006-10-19 09:35:00,35.68,35.79,35.65,35.66,54000.0,34.82,34.9273,34.7907,34.8005,54000.0
2006-10-19 09:40:00,35.75,35.87,35.72,35.74,8900.0,34.8883,35.0054,34.859,34.8785,8900.0
2006-10-19 09:45:00,35.78,35.85,35.75,35.75,24300.0,34.9176,34.9859,34.8883,34.8883,24300.0
2006-10-19 09:50:00,35.77,35.8,35.75,35.79,11700.0,34.9078,34.9371,34.8883,34.9273,11700.0
2006-10-19 09:55:00,35.8,35.8,35.68,35.68,15700.0,34.9371,34.9371,34.82,34.82,15700.0
2006-10-19 10:00:00,35.67,35.71,35.65,35.71,16500.0,34.8102,34.8493,34.7907,34.8493,16500.0
2006-10-19 10:05:00,35.71,35.8,35.7,35.77,10800.0,34.8493,34.9371,34.8395,34.9078,10800.0
2006-10-19 10:10:00,35.77,35.8,35.76,35.8,7000.0,34.9078,34.9371,34.8981,34.9371,7000.0
2006-10-19 10:15:00,35.79,35.83,35.79,35.79,9800.0,34.9273,34.9664,34.9273,34.9273,9800.0
2006-10-19 10:20:00,35.79,35.8,35.74,35.75,7300.0,34.9273,34.9371,34.8785,34.8883,7300.0
2006-10-19 10:25:00,35.75,35.8,35.75,35.78,26300.0,34.8883,34.9371,34.8883,34.9176,26300.0
2006-10-19 10:30:00,35.78,35.81,35.78,35.81,8700.0,34.9176,34.9469,34.9176,34.9469,8700.0
2006-10-19 10:35:00,35.8,35.81,35.77,35.79,8900.0,34.9371,34.9469,34.9078,34.9273,8900.0
2006-10-19 10:40:00,35.79,35.82,35.79,35.82,7900.0,34.9273,34.9566,34.9273,34.9566,7900.0
2006-10-19 10:45:00,35.81,35.85,35.79,35.84,11500.0,34.9469,34.9859,34.9273,34.9761,11500.0
2006-10-19 10:50:00,35.85,35.85,35.82,35.83,6100.0,34.9859,34.9859,34.9566,34.9664,6100.0
2006-10-19 10:55:00,35.83,35.85,35.83,35.85,7300.0,34.9664,34.9859,34.9664,34.9859,7300.0
2006-10-19 11:00:00,35.85,35.85,35.73,35.83,26000.0,34.9859,34.9859,34.8688,34.9664,26000.0
2006-10-19 11:05:00,35.82,35.85,35.78,35.83,96200.0,34.9566,34.9859,34.9176,34.9664,96200.0
2006-10-19 11:10:00,35.84,35.85,35.84,35.85,6900.0,34.9761,34.9859,34.9761,34.9859,6900.0
2006-10-19 11:15:00,35.84,35.84,35.83,35.83,10100.0,34.9761,34.9761,34.9664,34.9664,10100.0
2006-10-19 11:20:00,35.84,35.89,35.84,35.87,9100.0,34.9761,35.0249,34.9761,35.0054,9100.0
2006-10-19 11:25:00,35.87,35.87,35.83,35.83,2600.0,35.0054,35.0054,34.9664,34.9664,2600.0
2006-10-19 11:30:00,35.84,35.84,35.83,35.84,7900.0,34.9761,34.9761,34.9664,34.9761,7900.0
2006-10-19 11:35:00,35.84,35.85,35.83,35.85,9300.0,34.9761,34.9859,34.9664,34.9859,9300.0
2006-10-19 11:40:00,35.85,35.85,35.83,35.84,6900.0,34.9859,34.9859,34.9664,34.9761,6900.0
2006-10-19 11:45:00,35.85,35.85,35.83,35.84,4700.0,34.9859,34.9859,34.9664,34.9761,4700.0
2006-10-19 11:50:00,35.84,35.84,35.83,35.83,8700.0,34.9761,34.9761,34.9664,34.9664,8700.0
2006-10-19 11:55:00,35.82,35.82,35.8,35.81,8200.0,34.9566,34.9566,34.9371,34.9469,8200.0
2006-10-19 12:00:00,35.82,35.83,35.76,35.77,12000.0,34.9566,34.9664,34.8981,34.9078,12000.0
2006-10-19 12:05:00,35.78,35.86,35.76,35.86,15700.0,34.9176,34.9956,34.8981,34.9956,15700.0
2006-10-19 12:10:00,35.83,35.88,35.83,35.84,10700.0,34.9664,35.0152,34.9664,34.9761,10700.0
2006-10-19 12:15:00,35.86,35.86,35.83,35.84,5400.0,34.9956,34.9956,34.9664,34.9761,5400.0
2006-10-19 12:20:00,35.84,35.85,35.8,35.81,5600.0,34.9761,34.9859,34.9371,34.9469,5600.0
2006-10-19 12:25:00,35.81,35.83,35.81,35.83,7900.0,34.9469,34.9664,34.9469,34.9664,7900.0
2006-10-19 12:30:00,35.83,35.83,35.81,35.82,3900.0,34.9664,34.9664,34.9469,34.9566,3900.0
2006-10-19 12:35:00,35.83,35.86,35.83,35.86,4500.0,34.9664,34.9956,34.9664,34.9956,4500.0
2006-10-19 12:40:00,35.86,35.86,35.81,35.82,8200.0,34.9956,34.9956,34.9469,34.9566,8200.0
2006-10-19 12:45:00,35.83,35.83,35.81,35.82,7000.0,34.9664,34.9664,34.9469,34.9566,7000.0
2006-10-19 12:50:00,35.83,35.83,35.81,35.83,5300.0,34.9664,34.9664,34.9469,34.9664,5300.0
2006-10-19 12:55:00,35.82,35.83,35.82,35.82,800.0,34.9566,34.9664,34.9566,34.9566,800.0
2006-10-19 13:00:00,35.81,35.82,35.81,35.81,7200.0,34.9469,34.9566,34.9469,34.9469,7200.0
2006-10-19 13:05:00,35.81,35.81,35.81,35.81,2700.0,34.9469,34.9469,34.9469,34.9469,2700.0
2006-10-19 13:10:00,35.82,35.86,35.82,35.84,13500.0,34.9566,34.9956,34.9566,34.9761,13500.0
2006-10-19 13:15:00,35.84,35.84,35.83,35.83,3000.0,34.9761,34.9761,34.9664,34.9664,3000.0
2006-10-19 13:20:00,35.83,35.84,35.83,35.83,5300.0,34.9664,34.9761,34.9664,34.9664,5300.0
2006-10-19 13:25:00,35.83,35.84,35.83,35.83,3700.0,34.9664,34.9761,34.9664,34.9664,3700.0
2006-10-19 13:30:00,35.83,35.83,35.8,35.82,9900.0,34.9664,34.9664,34.9371,34.9566,9900.0
2006-10-19 13:35:00,35.83,35.84,35.83,35.83,3700.0,34.9664,34.9761,34.9664,34.9664,3700.0
2006-10-19 13:40:00,35.85,35.85,35.8,35.8,8100.0,34.9859,34.9859,34.9371,34.9371,8100.0
2006-10-19 13:45:00,35.8,35.81,35.8,35.81,9900.0,34.9371,34.9469,34.9371,34.9469,9900.0
2006-10-19 13:50:00,35.81,35.81,35.79,35.79,3200.0,34.9469,34.9469,34.9273,34.9273,3200.0
2006-10-19 13:55:00,35.78,35.78,35.76,35.77,1400.0,34.9176,34.9176,34.8981,34.9078,1400.0
2006-10-19 14:00:00,35.77,35.8,35.77,35.8,16100.0,34.9078,34.9371,34.9078,34.9371,16100.0
2006-10-19 14:05:00,35.79,35.8,35.79,35.8,8500.0,34.9273,34.9371,34.9273,34.9371,8500.0
2006-10-19 14:10:00,35.8,35.81,35.79,35.8,4300.0,34.9371,34.9469,34.9273,34.9371,4300.0
2006-10-19 14:15:00,35.79,35.82,35.79,35.8,8600.0,34.9273,34.9566,34.9273,34.9371,8600.0
2006-10-19 14:20:00,35.8,35.83,35.79,35.83,5600.0,34.9371,34.9664,34.9273,34.9664,5600.0
2006-10-19 14:25:00,35.83,35.85,35.81,35.85,9900.0,34.9664,34.9859,34.9469,34.9859,9900.0
2006-10-19 14:30:00,35.85,35.88,35.85,35.85,6700.0,34.9859,35.0152,34.9859,34.9859,6700.0
2006-10-19 14:35:00,35.85,35.86,35.83,35.86,5900.0,34.9859,34.9956,34.9664,34.9956,5900.0
2006-10-19 14:40:00,35.88,35.88,35.84,35.84,4400.0,35.0152,35.0152,34.9761,34.9761,4400.0
2006-10-19 14:45:00,35.85,35.85,35.81,35.82,9100.0,34.9859,34.9859,34.9469,34.9566,9100.0
2006-10-19 14:50:00,35.84,35.84,35.82,35.83,5000.0,34.9761,34.9761,34.9566,34.9664,5000.0
2006-10-19 14:55:00,35.82,35.83,35.82,35.82,3900.0,34.9566,34.9664,34.9566,34.9566,3900.0
2006-10-19 15:00:00,35.82,35.85,35.82,35.83,8400.0,34.9566,34.9859,34.9566,34.9664,8400.0
2006-10-19 15:05:00,35.84,35.84,35.83,35.83,4600.0,34.9761,34.9761,34.9664,34.9664,4600.0
2006-10-19 15:10:00,35.84,35.84,35.83,35.84,5400.0,34.9761,34.9761,34.9664,34.9761,5400.0
2006-10-19 15:15:00,35.83,35.84,35.83,35.83,3700.0,34.9664,34.9761,34.9664,34.9664,3700.0
2006-10-19 15:20:00,35.84,35.84,35.83,35.83,3200.0,34.9761,34.9761,34.9664,34.9664,3200.0
2006-10-19 15:25:00,35.84,35.87,35.83,35.85,21000.0,34.9761,35.0054,34.9664,34.9859,21000.0
2006-10-19 15:30:00,35.86,35.87,35.85,35.86,7800.0,34.9956,35.0054,34.9859,34.9956,7800.0
2006-10-19 15:35:00,35.86,35.86,35.85,35.85,5300.0,34.9956,34.9956,34.9859,34.9859,5300.0
2006-10-19 15:40:00,35.86,35.86,35.85,35.85,9000.0,34.9956,34.9956,34.9859,34.9859,9000.0
2006-10-19 15:45:00,35.86,35.86,35.85,35.85,13700.0,34.9956,34.9956,34.9859,34.9859,13700.0
2006-10-19 15:50:00,35.85,35.87,35.85,35.85,22500.0,34.9859,35.0054,34.9859,34.9859,22500.0
2006-10-19 15:55:00,35.86,35.87,35.84,35.85,30100.0,34.9956,35.0054,34.9761,34.9859,30100.0
2006-10-20 09:30:00,35.86,35.95,35.83,35.95,3900.0,34.9956,35.0835,34.9664,35.0835,3900.0
2006-10-20 09:35:00,35.94,35.95,35.8,35.86,4300.0,35.0737,35.0835,34.9371,34.9956,4300.0
2006-10-20 09:40:00,35.83,35.85,35.76,35.81,3200.0,34.9664,34.9859,34.8981,34.9469,3200.0
2006-10-20 09:45:00,35.85,35.86,35.8,35.83,3600.0,34.9859,34.9956,34.9371,34.9664,3600.0
2006-10-20 09:50:00,35.82,35.82,35.72,35.79,9200.0,34.9566,34.9566,34.859,34.9273,9200.0
2006-10-20 09:55:00,35.8,35.85,35.76,35.85,4300.0,34.9371,34.9859,34.8981,34.9859,4300.0
2006-10-20 10:00:00,35.86,35.9,35.82,35.82,4900.0,34.9956,35.0347,34.9566,34.9566,4900.0
2006-10-20 10:05:00,35.8,35.81,35.77,35.8,3100.0,34.9371,34.9469,34.9078,34.9371,3100.0
2006-10-20 10:10:00,35.82,35.82,35.75,35.76,2700.0,34.9566,34.9566,34.8883,34.8981,2700.0
2006-10-20 10:15:00,35.77,35.85,35.76,35.83,4800.0,34.9078,34.9859,34.8981,34.9664,4800.0
2006-10-20 10:20:00,35.83,35.91,35.82,35.89,7500.0,34.9664,35.0444,34.9566,35.0249,7500.0
2006-10-20 10:25:00,35.91,35.92,35.9,35.92,3100.0,35.0444,35.0542,35.0347,35.0542,3100.0
2006-10-20 10:30:00,35.91,35.91,35.8,35.84,5900.0,35.0444,35.0444,34.9371,34.9761,5900.0
2006-10-20 10:35:00,35.86,35.95,35.86,35.95,5200.0,34.9956,35.0835,34.9956,35.0835,5200.0
2006-10-20 10:40:00,35.94,35.97,35.92,35.92,4600.0,35.0737,35.103,35.0542,35.0542,4600.0
2006-10-20 10:45:00,35.9,35.95,35.9,35.91,3000.0,35.0347,35.0835,35.0347,35.0444,3000.0
2006-10-20 10:50:00,35.92,35.95,35.9,35.93,7600.0,35.0542,35.0835,35.0347,35.064,7600.0
2006-10-20 10:55:00,35.93,35.95,35.91,35.94,4400.0,35.064,35.0835,35.0444,35.0737,4400.0
2006-10-20 11:00:00,35.95,36.0,35.94,35.95,3800.0,35.0835,35.1323,35.0737,35.0835,3800.0
2006-10-20 11:05:00,35.94,35.94,35.89,35.89,3300.0,35.0737,35.0737,35.0249,35.0249,3300.0
2006-10-20 11:10:00,35.9,35.97,35.9,35.97,2900.0,35.0347,35.103,35.0347,35.103,2900.0
2006-10-20 11:15:00,35.97,36.0,35.97,36.0,3300.0,35.103,35.1323,35.103,35.1323,3300.0
2006-10-20 11:20:00,36.0,36.0,35.97,35.97,4700.0,35.1323,35.1323,35.103,35.103,4700.0
2006-10-20 11:25:00,35.97,36.02,35.97,36.01,3700.0,35.103,35.1518,35.103,35.142,3700.0
2006-10-20 11:30:00,36.03,36.08,36.03,36.06,6800.0,35.1615,35.2103,35.1615,35.1908,6800.0
2006-10-20 11:35:00,36.05,36.09,36.02,36.04,16000.0,35.1811,35.2201,35.1518,35.1713,16000.0
2006-10-20 11:40:00,36.06,36.06,36.02,36.03,2600.0,35.1908,35.1908,35.1518,35.1615,2600.0
2006-10-20 11:45:00,36.02,36.04,36.0,36.03,3400.0,35.1518,35.1713,35.1323,35.1615,3400.0
2006-10-20 11:50:00,36.02,36.04,36.01,36.04,1800.0,35.1518,35.1713,35.142,35.1713,1800.0
2006-10-20 11:55:00,36.04,36.05,36.03,36.04,1900.0,35.1713,35.1811,35.1615,35.1713,1900.0
2006-10-20 12:00:00,36.06,36.1,36.05,36.06,7800.0,35.1908,35.2299,35.1811,35.1908,7800.0
2006-10-20 12:05:00,36.08,36.08,36.03,36.03,5500.0,35.2103,35.2103,35.1615,35.1615,5500.0
2006-10-20 12:10:00,36.03,36.08,36.03,36.05,1600.0,35.1615,35.2103,35.1615,35.1811,1600.0
2006-10-20 12:15:00,36.06,36.12,36.06,36.09,5100.0,35.1908,35.2494,35.1908,35.2201,5100.0
2006-10-20 12:20:00,36.1,36.13,36.09,36.1,8600.0,35.2299,35.2591,35.2201,35.2299,8600.0
2006-10-20 12:25:00,36.11,36.15,36.1,36.11,3800.0,35.2396,35.2787,35.2299,35.2396,3800.0
2006-10-20 12:30:00,36.12,36.15,36.12,36.14,2300.0,35.2494,35.2787,35.2494,35.2689,2300.0
2006-10-20 12:35:00,36.14,36.15,36.11,36.11,5500.0,35.2689,35.2787,35.2396,35.2396,5500.0
2006-10-20 12:40:00,36.13,36.18,36.13,36.16,6500.0,35.2591,35.3079,35.2591,35.2884,6500.0
2006-10-20 12:45:00,36.17,36.19,36.16,36.18,4300.0,35.2982,35.3177,35.2884,35.3079,4300.0
2006-10-20 12:50:00,36.2,36.2,36.17,36.19,3500.0,35.3275,35.3275,35.2982,35.3177,3500.0
2006-10-20 12:55:00,36.18,36.2,36.18,36.19,4000.0,35.3079,35.3275,35.3079,35.3177,4000.0
2006-10-20 13:00:00,36.2,36.2,36.17,36.19,3900.0,35.3275,35.3275,35.2982,35.3177,3900.0
2006-10-20 13:05:00,36.19,36.2,36.18,36.19,4200.0,35.3177,35.3275,35.3079,35.3177,4200.0
2006-10-20 13:10:00,36.19,36.19,36.18,36.18,3500.0,35.3177,35.3177,35.3079,35.3079,3500.0
2006-10-20 13:15:00,36.18,36.2,36.18,36.19,3100.0,35.3079,35.3275,35.3079,35.3177,3100.0
2006-10-20 13:20:00,36.18,36.2,36.18,36.18,4600.0,35.3079,35.3275,35.3079,35.3079,4600.0
2006-10-20 13:25:00,36.18,36.2,36.18,36.2,3100.0,35.3079,35.3275,35.3079,35.3275,3100.0
2006-10-20 13:30:00,36.2,36.2,36.19,36.19,4900.0,35.3275,35.3275,35.3177,35.3177,4900.0
2006-10-20 13:35:00,36.19,36.22,36.18,36.18,5400.0,35.3177,35.347,35.3079,35.3079,5400.0
2006-10-20 13:40:00,36.17,36.17,36.15,36.17,3800.0,35.2982,35.2982,35.2787,35.2982,3800.0
2006-10-20 13:45:00,36.16,36.18,36.15,36.15,3900.0,35.2884,35.3079,35.2787,35.2787,3900.0
2006-10-20 13:50:00,36.15,36.16,36.14,36.16,2900.0,35.2787,35.2884,35.2689,35.2884,2900.0
2006-10-20 13:55:00,36.15,36.19,36.15,36.16,3500.0,35.2787,35.3177,35.2787,35.2884,3500.0
2006-10-20 14:00:00,36.14,36.18,36.13,36.14,4300.0,35.2689,35.3079,35.2591,35.2689,4300.0
2006-10-20 14:05:00,36.13,36.14,36.08,36.08,2400.0,35.2591,35.2689,35.2103,35.2103,2400.0
2006-10-20 14:10:00,36.09,36.13,36.09,36.1,4000.0,35.2201,35.2591,35.2201,35.2299,4000.0
2006-10-20 14:15:00,36.1,36.11,36.1,36.1,2500.0,35.2299,35.2396,35.2299,35.2299,2500.0
2006-10-20 14:20:00,36.09,36.13,36.09,36.12,3700.0,35.2201,35.2591,35.2201,35.2494,3700.0
2006-10-20 14:25:00,36.1,36.11,36.09,36.09,2500.0,35.2299,35.2396,35.2201,35.2201,2500.0
2006-10-20 14:30:00,36.09,36.11,36.08,36.09,3700.0,35.2201,35.2396,35.2103,35.2201,3700.0
2006-10-20 14:35:00,36.1,36.13,36.1,36.11,4800.0,35.2299,35.2591,35.2299,35.2396,4800.0
2006-10-20 14:40:00,36.1,36.16,36.1,36.13,3200.0,35.2299,35.2884,35.2299,35.2591,3200.0
2006-10-20 14:45:00,36.13,36.2,36.13,36.18,6200.0,35.2591,35.3275,35.2591,35.3079,6200.0
2006-10-20 14:50:00,36.18,36.19,36.15,36.15,4200.0,35.3079,35.3177,35.2787,35.2787,4200.0
2006-10-20 14:55:00,36.14,36.21,36.13,36.18,25600.0,35.2689,35.3372,35.2591,35.3079,25600.0
2006-10-20 15:00:00,36.17,36.17,36.15,36.17,3200.0,35.2982,35.2982,35.2787,35.2982,3200.0
2006-10-20 15:05:00,36.17,36.21,36.16,36.17,5700.0,35.2982,35.3372,35.2884,35.2982,5700.0
2006-10-20 15:10:00,36.17,36.2,36.17,36.19,3700.0,35.2982,35.3275,35.2982,35.3177,3700.0
2006-10-20 15:15:00,36.19,36.27,36.19,36.24,11300.0,35.3177,35.3958,35.3177,35.3665,11300.0
2006-10-20 15:20:00,36.25,36.28,36.25,36.25,9100.0,35.3762,35.4055,35.3762,35.3762,9100.0
2006-10-20 15:25:00,36.27,36.3,36.26,36.26,9000.0,35.3958,35.425,35.386,35.386,9000.0
2006-10-20 15:30:00,36.26,36.28,36.24,36.24,8600.0,35.386,35.4055,35.3665,35.3665,8600.0
2006-10-20 15:35:00,36.24,36.25,36.18,36.19,8400.0,35.3665,35.3762,35.3079,35.3177,8400.0
2006-10-20 15:40:00,36.19,36.25,36.19,36.23,7200.0,35.3177,35.3762,35.3177,35.3567,7200.0
2006-10-20 15:45:00,36.22,36.26,36.22,36.24,11200.0,35.347,35.386,35.347,35.3665,11200.0
2006-10-20 15:50:00,36.24,36.26,36.15,36.17,12400.0,35.3665,35.386,35.2787,35.2982,12400.0
2006-10-20 15:55:00,36.17,36.2,36.16,36.16,12800.0,35.2982,35.3275,35.2884,35.2884,12800.0
2006-10-23 09:30:00,36.08,36.15,36.08,36.13,5000.0,35.2103,35.2787,35.2103,35.2591,5000.0
2006-10-23 09:35:00,36.12,36.18,36.11,36.18,1600.0,35.2494,35.3079,35.2396,35.3079,1600.0
2006-10-23 09:40:00,36.18,36.3,36.16,36.28,5300.0,35.3079,35.425,35.2884,35.4055,5300.0
2006-10-23 09:45:00,36.26,36.35,36.26,36.35,3600.0,35.386,35.4738,35.386,35.4738,3600.0
2006-10-23 09:50:00,36.34,36.45,36.31,36.38,6300.0,35.4641,35.5714,35.4348,35.5031,6300.0
2006-10-23 09:55:00,36.36,36.43,36.35,36.42,2800.0,35.4836,35.5519,35.4738,35.5421,2800.0
2006-10-23 10:00:00,36.42,36.5,36.38,36.47,32300.0,35.5421,35.6202,35.5031,35.5909,32300.0
2006-10-23 10:05:00,36.49,36.5,36.45,36.48,6500.0,35.6105,35.6202,35.5714,35.6007,6500.0
2006-10-23 10:10:00,36.47,36.48,36.45,36.46,3000.0,35.5909,35.6007,35.5714,35.5812,3000.0
2006-10-23 10:15:00,36.45,36.49,36.44,36.49,3400.0,35.5714,35.6105,35.5617,35.6105,3400.0
2006-10-23 10:20:00,36.48,36.49,36.45,36.48,5100.0,35.6007,35.6105,35.5714,35.6007,5100.0
2006-10-23 10:25:00,36.49,36.65,36.49,36.65,8600.0,35.6105,35.7666,35.6105,35.7666,8600.0
2006-10-23 10:30:00,36.62,36.62,36.55,36.58,4200.0,35.7373,35.7373,35.669,35.6983,4200.0
2006-10-23 10:35:00,36.58,36.59,36.51,36.51,6200.0,35.6983,35.708,35.63,35.63,6200.0
2006-10-23 10:40:00,36.52,36.54,36.52,36.54,2300.0,35.6397,35.6593,35.6397,35.6593,2300.0
2006-10-23 10:45:00,36.54,36.59,36.54,36.56,2000.0,35.6593,35.708,35.6593,35.6788,2000.0
2006-10-23 10:50:00,36.55,36.56,36.54,36.55,2200.0,35.669,35.6788,35.6593,35.669,2200.0
2006-10-23 10:55:00,36.54,36.56,36.52,36.53,5200.0,35.6593,35.6788,35.6397,35.6495,5200.0
2006-10-23 11:00:00,36.52,36.57,36.52,36.57,1700.0,35.6397,35.6885,35.6397,35.6885,1700.0
2006-10-23 11:05:00,36.54,36.58,36.53,36.58,1500.0,35.6593,35.6983,35.6495,35.6983,1500.0
2006-10-23 11:10:00,36.59,36.6,36.54,36.56,2800.0,35.708,35.7178,35.6593,35.6788,2800.0
2006-10-23 11:15:00,36.56,36.6,36.52,36.59,16700.0,35.6788,35.7178,35.6397,35.708,16700.0
2006-10-23 11:20:00,36.58,36.62,36.57,36.61,5000.0,35.6983,35.7373,35.6885,35.7276,5000.0
2006-10-23 11:25:00,36.61,36.61,36.59,36.59,2600.0,35.7276,35.7276,35.708,35.708,2600.0
2006-10-23 11:30:00,36.6,36.64,36.6,36.6,4200.0,35.7178,35.7568,35.7178,35.7178,4200.0
2006-10-23 11:35:00,36.6,36.7,36.59,36.66,20300.0,35.7178,35.8154,35.708,35.7764,20300.0
2006-10-23 11:40:00,36.66,36.67,36.65,36.67,1200.0,35.7764,35.7861,35.7666,35.7861,1200.0
2006-10-23 11:45:00,36.66,36.67,36.62,36.64,1900.0,35.7764,35.7861,35.7373,35.7568,1900.0
2006-10-23 11:50:00,36.63,36.69,36.62,36.66,4500.0,35.7471,35.8056,35.7373,35.7764,4500.0
2006-10-23 11:55:00,36.67,36.69,36.67,36.69,1900.0,35.7861,35.8056,35.7861,35.8056,1900.0
2006-10-23 12:00:00,36.69,36.75,36.69,36.72,24300.0,35.8056,35.8642,35.8056,35.8349,24300.0
2006-10-23 12:05:00,36.72,36.75,36.71,36.74,4300.0,35.8349,35.8642,35.8252,35.8544,4300.0
2006-10-23 12:10:00,36.74,36.79,36.74,36.79,5600.0,35.8544,35.9032,35.8544,35.9032,5600.0
2006-10-23 12:15:00,36.78,36.79,36.7,36.74,10800.0,35.8935,35.9032,35.8154,35.8544,10800.0
2006-10-23 12:20:00,36.75,36.82,36.75,36.79,9100.0,35.8642,35.9325,35.8642,35.9032,9100.0
2006-10-23 12:25:00,36.79,36.8,36.77,36.79,5000.0,35.9032,35.913,35.8837,35.9032,5000.0
2006-10-23 12:30:00,36.78,36.8,36.73,36.74,14400.0,35.8935,35.913,35.8447,35.8544,14400.0
2006-10-23 12:35:00,36.75,36.8,36.71,36.79,11300.0,35.8642,35.913,35.8252,35.9032,11300.0
2006-10-23 12:40:00,36.78,36.8,36.76,36.77,3300.0,35.8935,35.913,35.874,35.8837,3300.0
2006-10-23 12:45:00,36.78,36.8,36.71,36.73,13600.0,35.8935,35.913,35.8252,35.8447,13600.0
2006-10-23 12:50:00,36.72,36.74,36.72,36.73,1800.0,35.8349,35.8544,35.8349,35.8447,1800.0
2006-10-23 12:55:00,36.74,36.75,36.73,36.74,5700.0,35.8544,35.8642,35.8447,35.8544,5700.0
2006-10-23 13:00:00,36.74,36.74,36.7,36.72,6700.0,35.8544,35.8544,35.8154,35.8349,6700.0
2006-10-23 13:05:00,36.72,36.73,36.72,36.72,6300.0,35.8349,35.8447,35.8349,35.8349,6300.0
2006-10-23 13:10:00,36.72,36.73,36.72,36.73,4100.0,35.8349,35.8447,35.8349,35.8447,4100.0
2006-10-23 13:15:00,36.72,36.75,36.72,36.73,10000.0,35.8349,35.8642,35.8349,35.8447,10000.0
2006-10-23 13:20:00,36.74,36.75,36.73,36.75,1200.0,35.8544,35.8642,35.8447,35.8642,1200.0
2006-10-23 13:25:00,36.75,36.87,36.75,36.83,11700.0,35.8642,35.9813,35.8642,35.9423,11700.0
2006-10-23 13:30:00,36.86,36.86,36.8,36.81,3900.0,35.9715,35.9715,35.913,35.9227,3900.0
2006-10-23 13:35:00,36.81,36.83,36.8,36.82,6400.0,35.9227,35.9423,35.913,35.9325,6400.0
2006-10-23 13:40:00,36.84,36.84,36.78,36.79,6200.0,35.952,35.952,35.8935,35.9032,6200.0
2006-10-23 13:45:00,36.79,36.8,36.78,36.79,3600.0,35.9032,35.913,35.8935,35.9032,3600.0
2006-10-23 13:50:00,36.78,36.78,36.75,36.78,5800.0,35.8935,35.8935,35.8642,35.8935,5800.0
2006-10-23 13:55:00,36.76,36.86,36.76,36.85,10800.0,35.874,35.9715,35.874,35.9618,10800.0
2006-10-23 14:00:00,36.84,36.84,36.75,36.75,4800.0,35.952,35.952,35.8642,35.8642,4800.0
2006-10-23 14:05:00,36.73,36.74,36.67,36.67,7300.0,35.8447,35.8544,35.7861,35.7861,7300.0
2006-10-23 14:10:00,36.67,36.71,36.67,36.69,4900.0,35.7861,35.8252,35.7861,35.8056,4900.0
2006-10-23 14:15:00,36.69,36.71,36.64,36.64,11100.0,35.8056,35.8252,35.7568,35.7568,11100.0
2006-10-23 14:20:00,36.64,36.68,36.63,36.68,6400.0,35.7568,35.7959,35.7471,35.7959,6400.0
2006-10-23 14:25:00,36.68,36.76,36.68,36.75,14200.0,35.7959,35.874,35.7959,35.8642,14200.0
2006-10-23 14:30:00,36.75,36.82,36.75,36.8,13800.0,35.8642,35.9325,35.8642,35.913,13800.0
2006-10-23 14:35:00,36.81,36.85,36.81,36.81,5700.0,35.9227,35.9618,35.9227,35.9227,5700.0
2006-10-23 14:40:00,36.81,36.86,36.81,36.84,8500.0,35.9227,35.9715,35.9227,35.952,8500.0
2006-10-23 14:45:00,36.82,36.86,36.81,36.85,5200.0,35.9325,35.9715,35.9227,35.9618,5200.0
2006-10-23 14:50:00,36.86,36.88,36.81,36.84,5500.0,35.9715,35.9911,35.9227,35.952,5500.0
2006-10-23 14:55:00,36.83,36.85,36.83,36.83,3900.0,35.9423,35.9618,35.9423,35.9423,3900.0
2006-10-23 15:00:00,36.85,36.88,36.85,36.86,8700.0,35.9618,35.9911,35.9618,35.9715,8700.0
2006-10-23 15:05:00,36.85,36.88,36.81,36.83,13000.0,35.9618,35.9911,35.9227,35.9423,13000.0
2006-10-23 15:10:00,36.85,36.87,36.82,36.85,12400.0,35.9618,35.9813,35.9325,35.9618,12400.0
2006-10-23 15:15:00,36.86,36.89,36.85,36.88,8700.0,35.9715,36.0008,35.9618,35.9911,8700.0
2006-10-23 15:20:00,36.88,36.93,36.88,36.92,22000.0,35.9911,36.0399,35.9911,36.0301,22000.0
2006-10-23 15:25:00,36.92,36.93,36.89,36.93,11800.0,36.0301,36.0399,36.0008,36.0399,11800.0
2006-10-23 15:30:00,36.92,37.0,36.92,36.98,16000.0,36.0301,36.1082,36.0301,36.0886,16000.0
2006-10-23 15:35:00,36.99,37.01,36.95,37.0,30300.0,36.0984,36.1179,36.0594,36.1082,30300.0
2006-10-23 15:40:00,37.0,37.03,36.97,37.0,19200.0,36.1082,36.1374,36.0789,36.1082,19200.0
2006-10-23 15:45:00,37.0,37.01,36.94,36.98,30000.0,36.1082,36.1179,36.0496,36.0886,30000.0
2006-10-23 15:50:00,36.98,37.0,36.9,37.0,33400.0,36.0886,36.1082,36.0106,36.1082,33400.0
2006-10-23 15:55:00,36.99,37.02,36.93,37.0,59200.0,36.0984,36.1277,36.0399,36.1082,59200.0
2006-10-24 09:30:00,36.9,36.9,36.73,36.79,7200.0,36.0106,36.0106,35.8447,35.9032,7200.0
2006-10-24 09:35:00,36.76,36.85,36.76,36.82,29500.0,35.874,35.9618,35.874,35.9325,29500.0
2006-10-24 09:40:00,36.85,36.89,36.78,36.78,23600.0,35.9618,36.0008,35.8935,35.8935,23600.0
2006-10-24 09:45:00,36.79,36.88,36.79,36.88,4600.0,35.9032,35.9911,35.9032,35.9911,4600.0
2006-10-24 09:50:00,36.9,36.9,36.81,36.81,3800.0,36.0106,36.0106,35.9227,35.9227,3800.0
2006-10-24 09:55:00,36.84,36.84,36.75,36.79,2900.0,35.952,35.952,35.8642,35.9032,2900.0
2006-10-24 10:00:00,36.75,36.81,36.7,36.75,5000.0,35.8642,35.9227,35.8154,35.8642,5000.0
2006-10-24 10:05:00,36.76,36.8,36.76,36.77,3100.0,35.874,35.913,35.874,35.8837,3100.0
2006-10-24 10:10:00,36.78,36.78,36.67,36.69,7200.0,35.8935,35.8935,35.7861,35.8056,7200.0
2006-10-24 10:15:00,36.67,36.67,36.59,36.63,3700.0,35.7861,35.7861,35.708,35.7471,3700.0
2006-10-24 10:20:00,36.63,36.68,36.63,36.64,2800.0,35.7471,35.7959,35.7471,35.7568,2800.0
2006-10-24 10:25:00,36.66,36.69,36.66,36.66,1600.0,35.7764,35.8056,35.7764,35.7764,1600.0
2006-10-24 10:30:00,36.66,36.66,36.55,36.55,2700.0,35.7764,35.7764,35.669,35.669,2700.0
2006-10-24 10:35:00,36.56,36.56,36.46,36.49,7100.0,35.6788,35.6788,35.5812,35.6105,7100.0
2006-10-24 10:40:00,36.49,36.5,36.45,36.45,2500.0,35.6105,35.6202,35.5714,35.5714,2500.0
2006-10-24 10:45:00,36.45,36.5,36.45,36.49,2800.0,35.5714,35.6202,35.5714,35.6105,2800.0
2006-10-24 10:50:00,36.47,36.51,36.46,36.46,5000.0,35.5909,35.63,35.5812,35.5812,5000.0
2006-10-24 10:55:00,36.49,36.54,36.49,36.52,1600.0,35.6105,35.6593,35.6105,35.6397,1600.0
2006-10-24 11:00:00,36.53,36.54,36.5,36.52,1300.0,35.6495,35.6593,35.6202,35.6397,1300.0
2006-10-24 11:05:00,36.5,36.53,36.5,36.52,4900.0,35.6202,35.6495,35.6202,35.6397,4900.0
2006-10-24 11:10:00,36.53,36.53,36.5,36.5,2500.0,35.6495,35.6495,35.6202,35.6202,2500.0
2006-10-24 11:15:00,36.52,36.52,36.5,36.5,2400.0,35.6397,35.6397,35.6202,35.6202,2400.0
2006-10-24 11:20:00,36.5,36.51,36.5,36.5,2000.0,35.6202,35.63,35.6202,35.6202,2000.0
2006-10-24 11:25:00,36.51,36.51,36.49,36.49,3400.0,35.63,35.63,35.6105,35.6105,3400.0
2006-10-24 11:30:00,36.48,36.51,36.48,36.5,25600.0,35.6007,35.63,35.6007,35.6202,25600.0
2006-10-24 11:35:00,36.5,36.5,36.46,36.48,26000.0,35.6202,35.6202,35.5812,35.6007,26000.0
2006-10-24 11:40:00,36.48,36.55,36.48,36.53,4300.0,35.6007,35.669,35.6007,35.6495,4300.0
2006-10-24 11:45:00,36.53,36.55,36.52,36.52,5200.0,35.6495,35.669,35.6397,35.6397,5200.0
2006-10-24 11:50:00,36.53,36.6,36.53,36.6,6800.0,35.6495,35.7178,35.6495,35.7178,6800.0
2006-10-24 11:55:00,36.6,36.64,36.6,36.64,4900.0,35.7178,35.7568,35.7178,35.7568,4900.0
2006-10-24 12:00:00,36.63,36.65,36.62,36.65,2800.0,35.7471,35.7666,35.7373,35.7666,2800.0
2006-10-24 12:05:00,36.65,36.71,36.65,36.69,4000.0,35.7666,35.8252,35.7666,35.8056,4000.0
2006-10-24 12:10:00,36.67,36.72,36.67,36.67,4500.0,35.7861,35.8349,35.7861,35.7861,4500.0
2006-10-24 12:15:00,36.69,36.71,36.67,36.71,2600.0,35.8056,35.8252,35.7861,35.8252,2600.0
2006-10-24 12:20:00,36.69,36.72,36.69,36.71,3500.0,35.8056,35.8349,35.8056,35.8252,3500.0
2006-10-24 12:25:00,36.71,36.73,36.67,36.68,4700.0,35.8252,35.8447,35.7861,35.7959,4700.0
2006-10-24 12:30:00,36.69,36.7,36.67,36.67,900.0,35.8056,35.8154,35.7861,35.7861,900.0
2006-10-24 12:35:00,36.67,36.67,36.62,36.62,1200.0,35.7861,35.7861,35.7373,35.7373,1200.0
2006-10-24 12:40:00,36.61,36.62,36.57,36.57,1500.0,35.7276,35.7373,35.6885,35.6885,1500.0
2006-10-24 12:45:00,36.59,36.59,36.51,36.51,2900.0,35.708,35.708,35.63,35.63,2900.0
2006-10-24 12:50:00,36.53,36.54,36.46,36.46,6300.0,35.6495,35.6593,35.5812,35.5812,6300.0
2006-10-24 12:55:00,36.45,36.45,36.36,36.37,5300.0,35.5714,35.5714,35.4836,35.4934,5300.0
2006-10-24 13:00:00,36.38,36.42,36.37,36.37,2500.0,35.5031,35.5421,35.4934,35.4934,2500.0
2006-10-24 13:05:00,36.37,36.4,36.37,36.39,1400.0,35.4934,35.5226,35.4934,35.5129,1400.0
2006-10-24 13:10:00,36.39,36.43,36.38,36.41,2800.0,35.5129,35.5519,35.5031,35.5324,2800.0
2006-10-24 13:15:00,36.41,36.41,36.33,36.33,1600.0,35.5324,35.5324,35.4543,35.4543,1600.0
2006-10-24 13:20:00,36.34,36.37,36.34,36.36,1000.0,35.4641,35.4934,35.4641,35.4836,1000.0
2006-10-24 13:25:00,36.35,36.37,36.3,36.31,6400.0,35.4738,35.4934,35.425,35.4348,6400.0
2006-10-24 13:30:00,36.32,36.38,36.31,36.33,3200.0,35.4446,35.5031,35.4348,35.4543,3200.0
2006-10-24 13:35:00,36.34,36.37,36.34,36.36,900.0,35.4641,35.4934,35.4641,35.4836,900.0
2006-10-24 13:40:00,36.34,36.36,36.32,36.33,1400.0,35.4641,35.4836,35.4446,35.4543,1400.0
2006-10-24 13:45:00,36.33,36.33,36.32,36.33,2100.0,35.4543,35.4543,35.4446,35.4543,2100.0
2006-10-24 13:50:00,36.33,36.34,36.29,36.32,2400.0,35.4543,35.4641,35.4153,35.4446,2400.0
2006-10-24 13:55:00,36.32,36.32,36.27,36.28,3200.0,35.4446,35.4446,35.3958,35.4055,3200.0
2006-10-24 14:00:00,36.28,36.31,36.23,36.23,3500.0,35.4055,35.4348,35.3567,35.3567,3500.0
2006-10-24 14:05:00,36.27,36.34,36.27,36.3,2000.0,35.3958,35.4641,35.3958,35.425,2000.0
2006-10-24 14:10:00,36.3,36.32,36.25,36.3,4400.0,35.425,35.4446,35.3762,35.425,4400.0
2006-10-24 14:15:00,36.3,36.3,36.2,36.23,11400.0,35.425,35.425,35.3275,35.3567,11400.0
2006-10-24 14:20:00,36.24,36.29,36.23,36.29,4500.0,35.3665,35.4153,35.3567,35.4153,4500.0
2006-10-24 14:25:00,36.31,36.32,36.27,36.28,10500.0,35.4348,35.4446,35.3958,35.4055,10500.0
2006-10-24 14:30:00,36.28,36.33,36.28,36.33,1800.0,35.4055,35.4543,35.4055,35.4543,1800.0
2006-10-24 14:35:00,36.32,36.33,36.28,36.33,2800.0,35.4446,35.4543,35.4055,35.4543,2800.0
2006-10-24 14:40:00,36.34,36.35,36.32,36.34,1500.0,35.4641,35.4738,35.4446,35.4641,1500.0
2006-10-24 14:45:00,36.33,36.38,36.32,36.36,1400.0,35.4543,35.5031,35.4446,35.4836,1400.0
2006-10-24 14:50:00,36.35,36.35,36.32,36.32,1700.0,35.4738,35.4738,35.4446,35.4446,1700.0
2006-10-24 14:55:00,36.32,36.36,36.3,36.36,2400.0,35.4446,35.4836,35.425,35.4836,2400.0
2006-10-24 15:00:00,36.36,36.38,36.35,36.38,1300.0,35.4836,35.5031,35.4738,35.5031,1300.0
2006-10-24 15:05:00,36.37,36.41,36.37,36.39,2900.0,35.4934,35.5324,35.4934,35.5129,2900.0
2006-10-24 15:10:00,36.4,36.4,36.35,36.39,2800.0,35.5226,35.5226,35.4738,35.5129,2800.0
2006-10-24 15:15:00,36.37,36.42,36.37,36.39,2800.0,35.4934,35.5421,35.4934,35.5129,2800.0
2006-10-24 15:20:00,36.39,36.42,36.38,36.38,3200.0,35.5129,35.5421,35.5031,35.5031,3200.0
2006-10-24 15:25:00,36.38,36.38,36.34,36.34,2400.0,35.5031,35.5031,35.4641,35.4641,2400.0
2006-10-24 15:30:00,36.34,36.34,36.33,36.33,3200.0,35.4641,35.4641,35.4543,35.4543,3200.0
2006-10-24 15:35:00,36.33,36.35,36.33,36.34,2300.0,35.4543,35.4738,35.4543,35.4641,2300.0
2006-10-24 15:40:00,36.35,36.35,36.34,36.34,2700.0,35.4738,35.4738,35.4641,35.4641,2700.0
2006-10-24 15:45:00,36.34,36.37,36.33,36.34,4000.0,35.4641,35.4934,35.4543,35.4641,4000.0
2006-10-24 15:50:00,36.35,36.37,36.35,36.35,7500.0,35.4738,35.4934,35.4738,35.4738,7500.0
2006-10-24 15:55:00,36.36,36.39,36.34,36.34,7500.0,35.4836,35.5129,35.4641,35.4641,7500.0
2006-10-25 09:30:00,36.35,36.35,36.22,36.34,6200.0,35.4738,35.4738,35.347,35.4641,6200.0
2006-10-25 09:35:00,36.33,36.33,36.2,36.26,4000.0,35.4543,35.4543,35.3275,35.386,4000.0
2006-10-25 09:40:00,36.25,36.3,36.2,36.29,6200.0,35.3762,35.425,35.3275,35.4153,6200.0
2006-10-25 09:45:00,36.3,36.3,36.28,36.3,4800.0,35.425,35.425,35.4055,35.425,4800.0
2006-10-25 09:50:00,36.3,36.4,36.29,36.4,5100.0,35.425,35.5226,35.4153,35.5226,5100.0
2006-10-25 09:55:00,36.4,36.43,36.39,36.43,3000.0,35.5226,35.5519,35.5129,35.5519,3000.0
2006-10-25 10:00:00,36.41,36.43,36.35,36.39,6100.0,35.5324,35.5519,35.4738,35.5129,6100.0
2006-10-25 10:05:00,36.35,36.5,36.3,36.5,7900.0,35.4738,35.6202,35.425,35.6202,7900.0
2006-10-25 10:10:00,36.55,36.58,36.51,36.58,7000.0,35.669,35.6983,35.63,35.6983,7000.0
2006-10-25 10:15:00,36.6,36.6,36.56,36.56,4800.0,35.7178,35.7178,35.6788,35.6788,4800.0
2006-10-25 10:20:00,36.55,36.58,36.55,36.57,3000.0,35.669,35.6983,35.669,35.6885,3000.0
2006-10-25 10:25:00,36.57,36.57,36.55,36.56,2600.0,35.6885,35.6885,35.669,35.6788,2600.0
2006-10-25 10:30:00,36.55,36.55,36.45,36.45,2500.0,35.669,35.669,35.5714,35.5714,2500.0
2006-10-25 10:35:00,36.5,36.5,36.47,36.47,1600.0,35.6202,35.6202,35.5909,35.5909,1600.0
2006-10-25 10:40:00,36.47,36.47,36.43,36.43,2200.0,35.5909,35.5909,35.5519,35.5519,2200.0
2006-10-25 10:45:00,36.45,36.46,36.44,36.44,1600.0,35.5714,35.5812,35.5617,35.5617,1600.0
2006-10-25 10:50:00,36.45,36.45,36.43,36.45,1300.0,35.5714,35.5714,35.5519,35.5714,1300.0
2006-10-25 10:55:00,36.45,36.46,36.44,36.45,1200.0,35.5714,35.5812,35.5617,35.5714,1200.0
2006-10-25 11:00:00,36.43,36.44,36.42,36.43,2700.0,35.5519,35.5617,35.5421,35.5519,2700.0
2006-10-25 11:05:00,36.44,36.45,36.42,36.42,2800.0,35.5617,35.5714,35.5421,35.5421,2800.0
2006-10-25 11:10:00,36.42,36.42,36.42,36.42,800.0,35.5421,35.5421,35.5421,35.5421,800.0
2006-10-25 11:15:00,36.42,36.45,36.41,36.45,1100.0,35.5421,35.5714,35.5324,35.5714,1100.0
2006-10-25 11:20:00,36.43,36.44,36.42,36.42,2100.0,35.5519,35.5617,35.5421,35.5421,2100.0
2006-10-25 11:25:00,36.42,36.44,36.4,36.44,3700.0,35.5421,35.5617,35.5226,35.5617,3700.0
2006-10-25 11:30:00,36.44,36.44,36.41,36.42,2400.0,35.5617,35.5617,35.5324,35.5421,2400.0
2006-10-25 11:35:00,36.42,36.45,36.42,36.44,3900.0,35.5421,35.5714,35.5421,35.5617,3900.0
2006-10-25 11:40:00,36.44,36.46,36.44,36.45,1000.0,35.5617,35.5812,35.5617,35.5714,1000.0
2006-10-25 11:45:00,36.46,36.46,36.44,36.44,1800.0,35.5812,35.5812,35.5617,35.5617,1800.0
2006-10-25 11:50:00,36.43,36.47,36.43,36.47,900.0,35.5519,35.5909,35.5519,35.5909,900.0
2006-10-25 11:55:00,36.49,36.5,36.48,36.49,900.0,35.6105,35.6202,35.6007,35.6105,900.0
2006-10-25 12:00:00,36.49,36.5,36.48,36.48,1500.0,35.6105,35.6202,35.6007,35.6007,1500.0
2006-10-25 12:05:00,36.48,36.5,36.46,36.49,3200.0,35.6007,35.6202,35.5812,35.6105,3200.0
2006-10-25 12:10:00,36.5,36.5,36.47,36.49,1900.0,35.6202,35.6202,35.5909,35.6105,1900.0
2006-10-25 12:15:00,36.48,36.49,36.47,36.47,2000.0,35.6007,35.6105,35.5909,35.5909,2000.0
2006-10-25 12:20:00,36.49,36.49,36.41,36.41,2400.0,35.6105,35.6105,35.5324,35.5324,2400.0
2006-10-25 12:25:00,36.41,36.43,36.4,36.4,1700.0,35.5324,35.5519,35.5226,35.5226,1700.0
2006-10-25 12:30:00,36.38,36.4,36.38,36.4,2000.0,35.5031,35.5226,35.5031,35.5226,2000.0
2006-10-25 12:35:00,36.4,36.4,36.37,36.37,2800.0,35.5226,35.5226,35.4934,35.4934,2800.0
2006-10-25 12:40:00,36.39,36.4,36.36,36.36,2400.0,35.5129,35.5226,35.4836,35.4836,2400.0
2006-10-25 12:45:00,36.35,36.39,36.35,36.39,600.0,35.4738,35.5129,35.4738,35.5129,600.0
2006-10-25 12:50:00,36.4,36.4,36.39,36.4,3000.0,35.5226,35.5226,35.5129,35.5226,3000.0
2006-10-25 12:55:00,36.4,36.4,36.4,36.4,400.0,35.5226,35.5226,35.5226,35.5226,400.0
2006-10-25 13:00:00,36.4,36.43,36.4,36.41,1500.0,35.5226,35.5519,35.5226,35.5324,1500.0
2006-10-25 13:05:00,36.42,36.42,36.4,36.42,3900.0,35.5421,35.5421,35.5226,35.5421,3900.0
2006-10-25 13:10:00,36.42,36.42,36.4,36.41,2000.0,35.5421,35.5421,35.5226,35.5324,2000.0
2006-10-25 13:15:00,36.41,36.42,36.4,36.4,1400.0,35.5324,35.5421,35.5226,35.5226,1400.0
2006-10-25 13:20:00,36.4,36.42,36.4,36.42,900.0,35.5226,35.5421,35.5226,35.5421,900.0
2006-10-25 13:25:00,36.42,36.42,36.42,36.42,2600.0,35.5421,35.5421,35.5421,35.5421,2600.0
2006-10-25 13:30:00,36.42,36.42,36.41,36.41,1400.0,35.5421,35.5421,35.5324,35.5324,1400.0
2006-10-25 13:35:00,36.42,36.42,36.42,36.42,2900.0,35.5421,35.5421,35.5421,35.5421,2900.0
2006-10-25 13:40:00,36.42,36.42,36.41,36.41,1200.0,35.5421,35.5421,35.5324,35.5324,1200.0
2006-10-25 13:45:00,36.42,36.42,36.41,36.41,900.0,35.5421,35.5421,35.5324,35.5324,900.0
2006-10-25 13:50:00,36.43,36.43,36.41,36.41,3200.0,35.5519,35.5519,35.5324,35.5324,3200.0
2006-10-25 13:55:00,36.42,36.43,36.41,36.43,3200.0,35.5421,35.5519,35.5324,35.5519,3200.0
2006-10-25 14:00:00,36.43,36.43,36.42,36.42,1500.0,35.5519,35.5519,35.5421,35.5421,1500.0
2006-10-25 14:05:00,36.42,36.43,36.42,36.42,1900.0,35.5421,35.5519,35.5421,35.5421,1900.0
2006-10-25 14:10:00,36.41,36.45,36.35,36.42,5400.0,35.5324,35.5714,35.4738,35.5421,5400.0
2006-10-25 14:15:00,36.44,36.48,36.41,36.48,7700.0,35.5617,35.6007,35.5324,35.6007,7700.0
2006-10-25 14:20:00,36.47,36.48,36.41,36.42,3700.0,35.5909,35.6007,35.5324,35.5421,3700.0
2006-10-25 14:25:00,36.43,36.43,36.22,36.25,6200.0,35.5519,35.5519,35.347,35.3762,6200.0
2006-10-25 14:30:00,36.26,36.27,36.2,36.27,3000.0,35.386,35.3958,35.3275,35.3958,3000.0
2006-10-25 14:35:00,36.28,36.3,36.14,36.25,6000.0,35.4055,35.425,35.2689,35.3762,6000.0
2006-10-25 14:40:00,36.25,36.3,36.25,36.3,6600.0,35.3762,35.425,35.3762,35.425,6600.0
2006-10-25 14:45:00,36.3,36.32,36.29,36.3,11100.0,35.425,35.4446,35.4153,35.425,11100.0
2006-10-25 14:50:00,36.35,36.35,36.26,36.26,4200.0,35.4738,35.4738,35.386,35.386,4200.0
2006-10-25 14:55:00,36.25,36.3,36.25,36.28,10000.0,35.3762,35.425,35.3762,35.4055,10000.0
2006-10-25 15:00:00,36.28,36.33,36.26,36.31,9300.0,35.4055,35.4543,35.386,35.4348,9300.0
2006-10-25 15:05:00,36.31,36.35,36.31,36.35,5600.0,35.4348,35.4738,35.4348,35.4738,5600.0
2006-10-25 15:10:00,36.32,36.43,36.3,36.4,3200.0,35.4446,35.5519,35.425,35.5226,3200.0
2006-10-25 15:15:00,36.42,36.44,36.32,36.35,9600.0,35.5421,35.5617,35.4446,35.4738,9600.0
2006-10-25 15:20:00,36.38,36.42,36.37,36.4,6000.0,35.5031,35.5421,35.4934,35.5226,6000.0
2006-10-25 15:25:00,36.4,36.42,36.39,36.42,5400.0,35.5226,35.5421,35.5129,35.5421,5400.0
2006-10-25 15:30:00,36.41,36.44,36.41,36.43,3600.0,35.5324,35.5617,35.5324,35.5519,3600.0
2006-10-25 15:35:00,36.45,36.45,36.42,36.45,5900.0,35.5714,35.5714,35.5421,35.5714,5900.0
2006-10-25 15:40:00,36.44,36.45,36.43,36.44,7400.0,35.5617,35.5714,35.5519,35.5617,7400.0
2006-10-25 15:45:00,36.44,36.44,36.39,36.39,5400.0,35.5617,35.5617,35.5129,35.5129,5400.0
2006-10-25 15:50:00,36.4,36.44,36.39,36.42,5200.0,35.5226,35.5617,35.5129,35.5421,5200.0
2006-10-25 15:55:00,36.43,36.43,36.35,36.41,13900.0,35.5519,35.5519,35.4738,35.5324,13900.0
2006-10-26 09:30:00,36.52,36.52,35.89,36.11,10900.0,35.6397,35.6397,35.0249,35.2396,10900.0
2006-10-26 09:35:00,36.1,36.29,36.1,36.29,6800.0,35.2299,35.4153,35.2299,35.4153,6800.0
2006-10-26 09:40:00,36.25,36.3,36.15,36.23,7300.0,35.3762,35.425,35.2787,35.3567,7300.0
2006-10-26 09:45:00,36.25,36.33,36.2,36.2,3500.0,35.3762,35.4543,35.3275,35.3275,3500.0
2006-10-26 09:50:00,36.25,36.34,36.21,36.22,4200.0,35.3762,35.4641,35.3372,35.347,4200.0
2006-10-26 09:55:00,36.24,36.27,36.24,36.25,2000.0,35.3665,35.3958,35.3665,35.3762,2000.0
2006-10-26 10:00:00,36.26,36.33,36.15,36.17,6000.0,35.386,35.4543,35.2787,35.2982,6000.0
2006-10-26 10:05:00,36.16,36.35,36.15,36.35,5800.0,35.2884,35.4738,35.2787,35.4738,5800.0
2006-10-26 10:10:00,36.36,36.36,36.22,36.29,7100.0,35.4836,35.4836,35.347,35.4153,7100.0
2006-10-26 10:15:00,36.3,36.39,36.3,36.39,3100.0,35.425,35.5129,35.425,35.5129,3100.0
2006-10-26 10:20:00,36.37,36.38,36.21,36.21,5500.0,35.4934,35.5031,35.3372,35.3372,5500.0
2006-10-26 10:25:00,36.22,36.22,36.13,36.13,3500.0,35.347,35.347,35.2591,35.2591,3500.0
2006-10-26 10:30:00,36.14,36.18,36.11,36.11,5100.0,35.2689,35.3079,35.2396,35.2396,5100.0
2006-10-26 10:35:00,36.15,36.25,36.14,36.17,3900.0,35.2787,35.3762,35.2689,35.2982,3900.0
2006-10-26 10:40:00,36.17,36.17,36.04,36.04,5500.0,35.2982,35.2982,35.1713,35.1713,5500.0
2006-10-26 10:45:00,36.04,36.16,36.04,36.16,5300.0,35.1713,35.2884,35.1713,35.2884,5300.0
2006-10-26 10:50:00,36.16,36.18,36.15,36.17,1400.0,35.2884,35.3079,35.2787,35.2982,1400.0
2006-10-26 10:55:00,36.17,36.22,36.17,36.17,1700.0,35.2982,35.347,35.2982,35.2982,1700.0
2006-10-26 11:00:00,36.19,36.19,36.14,36.19,2100.0,35.3177,35.3177,35.2689,35.3177,2100.0
2006-10-26 11:05:00,36.18,36.25,36.18,36.24,3900.0,35.3079,35.3762,35.3079,35.3665,3900.0
2006-10-26 11:10:00,36.23,36.29,36.23,36.25,3200.0,35.3567,35.4153,35.3567,35.3762,3200.0
2006-10-26 11:15:00,36.26,36.26,36.18,36.18,2100.0,35.386,35.386,35.3079,35.3079,2100.0
2006-10-26 11:20:00,36.2,36.22,36.2,36.2,2800.0,35.3275,35.347,35.3275,35.3275,2800.0
2006-10-26 11:25:00,36.19,36.23,36.18,36.23,3900.0,35.3177,35.3567,35.3079,35.3567,3900.0
2006-10-26 11:30:00,36.24,36.24,36.23,36.23,700.0,35.3665,35.3665,35.3567,35.3567,700.0
2006-10-26 11:35:00,36.24,36.28,36.22,36.28,2500.0,35.3665,35.4055,35.347,35.4055,2500.0
2006-10-26 11:40:00,36.29,36.3,36.27,36.27,4200.0,35.4153,35.425,35.3958,35.3958,4200.0
2006-10-26 11:45:00,36.28,36.29,36.27,36.27,2900.0,35.4055,35.4153,35.3958,35.3958,2900.0
2006-10-26 11:50:00,36.28,36.28,36.26,36.26,1900.0,35.4055,35.4055,35.386,35.386,1900.0
2006-10-26 11:55:00,36.24,36.26,36.23,36.23,1500.0,35.3665,35.386,35.3567,35.3567,1500.0
2006-10-26 12:00:00,36.25,36.25,36.21,36.21,1700.0,35.3762,35.3762,35.3372,35.3372,1700.0
2006-10-26 12:05:00,36.22,36.28,36.21,36.28,3800.0,35.347,35.4055,35.3372,35.4055,3800.0
2006-10-26 12:10:00,36.29,36.37,36.29,36.37,3900.0,35.4153,35.4934,35.4153,35.4934,3900.0
2006-10-26 12:15:00,36.38,36.38,36.35,36.35,2500.0,35.5031,35.5031,35.4738,35.4738,2500.0
2006-10-26 12:20:00,36.34,36.4,36.34,36.39,1600.0,35.4641,35.5226,35.4641,35.5129,1600.0
2006-10-26 12:25:00,36.4,36.4,36.38,36.38,1300.0,35.5226,35.5226,35.5031,35.5031,1300.0
2006-10-26 12:30:00,36.38,36.38,36.34,36.34,1800.0,35.5031,35.5031,35.4641,35.4641,1800.0
2006-10-26 12:35:00,36.34,36.34,36.25,36.25,2500.0,35.4641,35.4641,35.3762,35.3762,2500.0
2006-10-26 12:40:00,36.25,36.29,36.25,36.29,3600.0,35.3762,35.4153,35.3762,35.4153,3600.0
2006-10-26 12:45:00,36.26,36.3,36.26,36.3,1800.0,35.386,35.425,35.386,35.425,1800.0
2006-10-26 12:50:00,36.29,36.33,36.29,36.33,22800.0,35.4153,35.4543,35.4153,35.4543,22800.0
2006-10-26 12:55:00,36.33,36.34,36.3,36.31,2500.0,35.4543,35.4641,35.425,35.4348,2500.0
2006-10-26 13:00:00,36.3,36.34,36.3,36.33,2900.0,35.425,35.4641,35.425,35.4543,2900.0
2006-10-26 13:05:00,36.33,36.35,36.32,36.35,3400.0,35.4543,35.4738,35.4446,35.4738,3400.0
2006-10-26 13:10:00,36.33,36.33,36.28,36.28,4700.0,35.4543,35.4543,35.4055,35.4055,4700.0
2006-10-26 13:15:00,36.29,36.3,36.29,36.3,1400.0,35.4153,35.425,35.4153,35.425,1400.0
2006-10-26 13:20:00,36.32,36.33,36.3,36.32,1500.0,35.4446,35.4543,35.425,35.4446,1500.0
2006-10-26 13:25:00,36.3,36.34,36.3,36.34,1400.0,35.425,35.4641,35.425,35.4641,1400.0
2006-10-26 13:30:00,36.35,36.35,36.3,36.3,1800.0,35.4738,35.4738,35.425,35.425,1800.0
2006-10-26 13:35:00,36.31,36.37,36.31,36.37,2500.0,35.4348,35.4934,35.4348,35.4934,2500.0
2006-10-26 13:40:00,36.38,36.38,36.28,36.28,9000.0,35.5031,35.5031,35.4055,35.4055,9000.0
2006-10-26 13:45:00,36.27,36.33,36.26,36.33,3300.0,35.3958,35.4543,35.386,35.4543,3300.0
2006-10-26 13:50:00,36.34,36.34,36.32,36.32,1500.0,35.4641,35.4641,35.4446,35.4446,1500.0
2006-10-26 13:55:00,36.33,36.34,36.32,36.32,2200.0,35.4543,35.4641,35.4446,35.4446,2200.0
2006-10-26 14:00:00,36.33,36.44,36.33,36.42,5700.0,35.4543,35.5617,35.4543,35.5421,5700.0
2006-10-26 14:05:00,36.41,36.45,36.41,36.42,4400.0,35.5324,35.5714,35.5324,35.5421,4400.0
2006-10-26 14:10:00,36.41,36.41,36.39,36.39,3100.0,35.5324,35.5324,35.5129,35.5129,3100.0
2006-10-26 14:15:00,36.38,36.42,36.35,36.42,7100.0,35.5031,35.5421,35.4738,35.5421,7100.0
2006-10-26 14:20:00,36.43,36.45,36.43,36.45,6100.0,35.5519,35.5714,35.5519,35.5714,6100.0
2006-10-26 14:25:00,36.45,36.48,36.44,36.47,12700.0,35.5714,35.6007,35.5617,35.5909,12700.0
2006-10-26 14:30:00,36.47,36.47,36.44,36.44,4700.0,35.5909,35.5909,35.5617,35.5617,4700.0
2006-10-26 14:35:00,36.44,36.47,36.43,36.47,2900.0,35.5617,35.5909,35.5519,35.5909,2900.0
2006-10-26 14:40:00,36.46,36.49,36.45,36.49,3900.0,35.5812,35.6105,35.5714,35.6105,3900.0
2006-10-26 14:45:00,36.49,36.51,36.48,36.5,28500.0,35.6105,35.63,35.6007,35.6202,28500.0
2006-10-26 14:50:00,36.48,36.5,36.48,36.5,10900.0,35.6007,35.6202,35.6007,35.6202,10900.0
2006-10-26 14:55:00,36.5,36.5,36.49,36.5,20900.0,35.6202,35.6202,35.6105,35.6202,20900.0
2006-10-26 15:00:00,36.5,36.5,36.49,36.49,3900.0,35.6202,35.6202,35.6105,35.6105,3900.0
2006-10-26 15:05:00,36.49,36.5,36.48,36.49,6000.0,35.6105,35.6202,35.6007,35.6105,6000.0
2006-10-26 15:10:00,36.47,36.49,36.47,36.49,1500.0,35.5909,35.6105,35.5909,35.6105,1500.0
2006-10-26 15:15:00,36.49,36.5,36.48,36.49,2600.0,35.6105,35.6202,35.6007,35.6105,2600.0
2006-10-26 15:20:00,36.49,36.5,36.49,36.5,3900.0,35.6105,35.6202,35.6105,35.6202,3900.0
2006-10-26 15:25:00,36.5,36.5,36.49,36.5,65500.0,35.6202,35.6202,35.6105,35.6202,65500.0
2006-10-26 15:30:00,36.5,36.5,36.48,36.49,2600.0,35.6202,35.6202,35.6007,35.6105,2600.0
2006-10-26 15:35:00,36.48,36.5,36.48,36.5,4200.0,35.6007,35.6202,35.6007,35.6202,4200.0
2006-10-26 15:40:00,36.49,36.5,36.48,36.5,7300.0,35.6105,35.6202,35.6007,35.6202,7300.0
2006-10-26 15:45:00,36.48,36.5,36.47,36.48,20900.0,35.6007,35.6202,35.5909,35.6007,20900.0
2006-10-26 15:50:00,36.49,36.49,36.46,36.48,6700.0,35.6105,35.6105,35.5812,35.6007,6700.0
2006-10-26 15:55:00,36.48,36.5,36.46,36.47,14800.0,35.6007,35.6202,35.5812,35.5909,14800.0
2006-10-27 09:30:00,36.35,36.35,36.27,36.27,3200.0,35.4738,35.4738,35.3958,35.3958,3200.0
2006-10-27 09:35:00,36.26,36.29,36.22,36.26,2100.0,35.386,35.4153,35.347,35.386,2100.0
2006-10-27 09:40:00,36.27,36.27,36.22,36.24,2800.0,35.3958,35.3958,35.347,35.3665,2800.0
2006-10-27 09:45:00,36.24,36.27,36.23,36.26,4400.0,35.3665,35.3958,35.3567,35.386,4400.0
2006-10-27 09:50:00,36.28,36.29,36.25,36.26,3300.0,35.4055,35.4153,35.3762,35.386,3300.0
2006-10-27 09:55:00,36.26,36.32,36.26,36.29,2900.0,35.386,35.4446,35.386,35.4153,2900.0
2006-10-27 10:00:00,36.28,36.35,36.27,36.34,4000.0,35.4055,35.4738,35.3958,35.4641,4000.0
2006-10-27 10:05:00,36.34,36.34,36.25,36.33,5700.0,35.4641,35.4641,35.3762,35.4543,5700.0
2006-10-27 10:10:00,36.34,36.42,36.33,36.42,6300.0,35.4641,35.5421,35.4543,35.5421,6300.0
2006-10-27 10:15:00,36.4,36.4,36.37,36.39,4100.0,35.5226,35.5226,35.4934,35.5129,4100.0
2006-10-27 10:20:00,36.39,36.39,36.37,36.39,4800.0,35.5129,35.5129,35.4934,35.5129,4800.0
2006-10-27 10:25:00,36.38,36.47,36.38,36.47,6700.0,35.5031,35.5909,35.5031,35.5909,6700.0
2006-10-27 10:30:00,36.46,36.49,36.44,36.49,3500.0,35.5812,35.6105,35.5617,35.6105,3500.0
2006-10-27 10:35:00,36.5,36.55,36.48,36.49,12600.0,35.6202,35.669,35.6007,35.6105,12600.0
2006-10-27 10:40:00,36.5,36.5,36.45,36.48,71600.0,35.6202,35.6202,35.5714,35.6007,71600.0
2006-10-27 10:45:00,36.48,36.5,36.43,36.5,4000.0,35.6007,35.6202,35.5519,35.6202,4000.0
2006-10-27 10:50:00,36.48,36.5,36.48,36.48,26800.0,35.6007,35.6202,35.6007,35.6007,26800.0
2006-10-27 10:55:00,36.48,36.51,36.47,36.5,68200.0,35.6007,35.63,35.5909,35.6202,68200.0
2006-10-27 11:00:00,36.51,36.51,36.41,36.42,6400.0,35.63,35.63,35.5324,35.5421,6400.0
2006-10-27 11:05:00,36.41,36.46,36.41,36.45,3800.0,35.5324,35.5812,35.5324,35.5714,3800.0
2006-10-27 11:10:00,36.44,36.5,36.44,36.5,2500.0,35.5617,35.6202,35.5617,35.6202,2500.0
2006-10-27 11:15:00,36.5,36.51,36.48,36.48,2900.0,35.6202,35.63,35.6007,35.6007,2900.0
2006-10-27 11:20:00,36.49,36.49,36.47,36.47,1300.0,35.6105,35.6105,35.5909,35.5909,1300.0
2006-10-27 11:25:00,36.45,36.45,36.42,36.43,3900.0,35.5714,35.5714,35.5421,35.5519,3900.0
2006-10-27 11:30:00,36.43,36.44,36.42,36.43,2400.0,35.5519,35.5617,35.5421,35.5519,2400.0
2006-10-27 11:35:00,36.43,36.46,36.43,36.45,2800.0,35.5519,35.5812,35.5519,35.5714,2800.0
2006-10-27 11:40:00,36.46,36.46,36.41,36.41,3100.0,35.5812,35.5812,35.5324,35.5324,3100.0
2006-10-27 11:45:00,36.42,36.45,36.42,36.42,1500.0,35.5421,35.5714,35.5421,35.5421,1500.0
2006-10-27 11:50:00,36.43,36.44,36.42,36.42,1400.0,35.5519,35.5617,35.5421,35.5421,1400.0
2006-10-27 11:55:00,36.42,36.44,36.41,36.44,1500.0,35.5421,35.5617,35.5324,35.5617,1500.0
2006-10-27 12:00:00,36.43,36.44,36.42,36.44,1900.0,35.5519,35.5617,35.5421,35.5617,1900.0
2006-10-27 12:05:00,36.44,36.47,36.44,36.47,2800.0,35.5617,35.5909,35.5617,35.5909,2800.0
2006-10-27 12:10:00,36.48,36.51,36.48,36.5,1600.0,35.6007,35.63,35.6007,35.6202,1600.0
2006-10-27 12:15:00,36.5,36.52,36.49,36.51,2600.0,35.6202,35.6397,35.6105,35.63,2600.0
2006-10-27 12:20:00,36.51,36.52,36.51,36.51,2200.0,35.63,35.6397,35.63,35.63,2200.0
2006-10-27 12:25:00,36.51,36.51,36.5,36.51,900.0,35.63,35.63,35.6202,35.63,900.0
2006-10-27 12:30:00,36.5,36.5,36.49,36.5,7900.0,35.6202,35.6202,35.6105,35.6202,7900.0
2006-10-27 12:35:00,36.5,36.52,36.49,36.49,7200.0,35.6202,35.6397,35.6105,35.6105,7200.0
2006-10-27 12:40:00,36.5,36.52,36.49,36.51,3200.0,35.6202,35.6397,35.6105,35.63,3200.0
2006-10-27 12:45:00,36.5,36.5,36.47,36.47,1500.0,35.6202,35.6202,35.5909,35.5909,1500.0
2006-10-27 12:50:00,36.46,36.46,36.43,36.44,3100.0,35.5812,35.5812,35.5519,35.5617,3100.0
2006-10-27 12:55:00,36.44,36.45,36.43,36.43,1200.0,35.5617,35.5714,35.5519,35.5519,1200.0
2006-10-27 13:00:00,36.43,36.43,36.43,36.43,1700.0,35.5519,35.5519,35.5519,35.5519,1700.0
2006-10-27 13:05:00,36.45,36.45,36.44,36.45,3300.0,35.5714,35.5714,35.5617,35.5714,3300.0
2006-10-27 13:10:00,36.47,36.51,36.47,36.5,2000.0,35.5909,35.63,35.5909,35.6202,2000.0
2006-10-27 13:15:00,36.49,36.49,36.48,36.48,2600.0,35.6105,35.6105,35.6007,35.6007,2600.0
2006-10-27 13:20:00,36.49,36.49,36.45,36.45,1700.0,35.6105,35.6105,35.5714,35.5714,1700.0
2006-10-27 13:25:00,36.44,36.44,36.4,36.41,2800.0,35.5617,35.5617,35.5226,35.5324,2800.0
2006-10-27 13:30:00,36.39,36.39,36.37,36.37,4300.0,35.5129,35.5129,35.4934,35.4934,4300.0
2006-10-27 13:35:00,36.36,36.37,36.33,36.37,6900.0,35.4836,35.4934,35.4543,35.4934,6900.0
2006-10-27 13:40:00,36.38,36.38,36.37,36.37,900.0,35.5031,35.5031,35.4934,35.4934,900.0
2006-10-27 13:45:00,36.35,36.35,36.28,36.28,2600.0,35.4738,35.4738,35.4055,35.4055,2600.0
2006-10-27 13:50:00,36.29,36.3,36.28,36.3,3000.0,35.4153,35.425,35.4055,35.425,3000.0
2006-10-27 13:55:00,36.32,36.39,36.32,36.39,2400.0,35.4446,35.5129,35.4446,35.5129,2400.0
2006-10-27 14:00:00,36.39,36.4,36.35,36.4,3400.0,35.5129,35.5226,35.4738,35.5226,3400.0
2006-10-27 14:05:00,36.4,36.4,36.38,36.38,2200.0,35.5226,35.5226,35.5031,35.5031,2200.0
2006-10-27 14:10:00,36.38,36.43,36.38,36.39,3300.0,35.5031,35.5519,35.5031,35.5129,3300.0
2006-10-27 14:15:00,36.39,36.43,36.39,36.43,2000.0,35.5129,35.5519,35.5129,35.5519,2000.0
2006-10-27 14:20:00,36.41,36.44,36.39,36.39,2800.0,35.5324,35.5617,35.5129,35.5129,2800.0
2006-10-27 14:25:00,36.39,36.39,36.34,36.36,2400.0,35.5129,35.5129,35.4641,35.4836,2400.0
2006-10-27 14:30:00,36.35,36.39,36.35,36.36,2600.0,35.4738,35.5129,35.4738,35.4836,2600.0
2006-10-27 14:35:00,36.37,36.39,36.37,36.37,1400.0,35.4934,35.5129,35.4934,35.4934,1400.0
2006-10-27 14:40:00,36.37,36.38,36.35,36.36,4600.0,35.4934,35.5031,35.4738,35.4836,4600.0
2006-10-27 14:45:00,36.37,36.37,36.36,36.36,2300.0,35.4934,35.4934,35.4836,35.4836,2300.0
2006-10-27 14:50:00,36.36,36.36,36.28,36.29,5100.0,35.4836,35.4836,35.4055,35.4153,5100.0
2006-10-27 14:55:00,36.3,36.34,36.29,36.33,3600.0,35.425,35.4641,35.4153,35.4543,3600.0
2006-10-27 15:00:00,36.32,36.33,36.3,36.32,4100.0,35.4446,35.4543,35.425,35.4446,4100.0
2006-10-27 15:05:00,36.32,36.37,36.32,36.37,5200.0,35.4446,35.4934,35.4446,35.4934,5200.0
2006-10-27 15:10:00,36.38,36.41,36.37,36.38,5700.0,35.5031,35.5324,35.4934,35.5031,5700.0
2006-10-27 15:15:00,36.4,36.4,36.35,36.35,5100.0,35.5226,35.5226,35.4738,35.4738,5100.0
2006-10-27 15:20:00,36.37,36.44,36.37,36.43,7700.0,35.4934,35.5617,35.4934,35.5519,7700.0
2006-10-27 15:25:00,36.44,36.46,36.4,36.41,5500.0,35.5617,35.5812,35.5226,35.5324,5500.0
2006-10-27 15:30:00,36.4,36.41,36.39,36.39,3800.0,35.5226,35.5324,35.5129,35.5129,3800.0
2006-10-27 15:35:00,36.38,36.46,36.38,36.43,11900.0,35.5031,35.5812,35.5031,35.5519,11900.0
2006-10-27 15:40:00,36.44,36.44,36.36,36.36,9600.0,35.5617,35.5617,35.4836,35.4836,9600.0
2006-10-27 15:45:00,36.35,36.35,36.25,36.25,12100.0,35.4738,35.4738,35.3762,35.3762,12100.0
2006-10-27 15:50:00,36.26,36.3,36.26,36.29,10400.0,35.386,35.425,35.386,35.4153,10400.0
2006-10-27 15:55:00,36.28,36.34,36.28,36.33,12200.0,35.4055,35.4641,35.4055,35.4543,12200.0
2006-10-30 09:30:00,36.31,36.4,36.31,36.4,5200.0,35.4348,35.5226,35.4348,35.5226,5200.0
2006-10-30 09:35:00,36.36,36.38,36.33,36.38,2800.0,35.4836,35.5031,35.4543,35.5031,2800.0
2006-10-30 09:40:00,36.37,36.42,36.37,36.4,4800.0,35.4934,35.5421,35.4934,35.5226,4800.0
2006-10-30 09:45:00,36.4,36.49,36.4,36.41,18600.0,35.5226,35.6105,35.5226,35.5324,18600.0
2006-10-30 09:50:00,36.41,36.41,36.35,36.37,12600.0,35.5324,35.5324,35.4738,35.4934,12600.0
2006-10-30 09:55:00,36.38,36.42,36.35,36.37,14800.0,35.5031,35.5421,35.4738,35.4934,14800.0
2006-10-30 10:00:00,36.36,36.42,36.35,36.4,7400.0,35.4836,35.5421,35.4738,35.5226,7400.0
2006-10-30 10:05:00,36.35,36.4,36.35,36.4,6900.0,35.4738,35.5226,35.4738,35.5226,6900.0
2006-10-30 10:10:00,36.42,36.42,36.35,36.38,4000.0,35.5421,35.5421,35.4738,35.5031,4000.0
2006-10-30 10:15:00,36.35,36.47,36.35,36.44,4100.0,35.4738,35.5909,35.4738,35.5617,4100.0
2006-10-30 10:20:00,36.45,36.5,36.44,36.47,5700.0,35.5714,35.6202,35.5617,35.5909,5700.0
2006-10-30 10:25:00,36.47,36.47,36.4,36.4,5600.0,35.5909,35.5909,35.5226,35.5226,5600.0
2006-10-30 10:30:00,36.39,36.47,36.38,36.39,6600.0,35.5129,35.5909,35.5031,35.5129,6600.0
2006-10-30 10:35:00,36.42,36.45,36.39,36.45,4700.0,35.5421,35.5714,35.5129,35.5714,4700.0
2006-10-30 10:40:00,36.42,36.5,36.42,36.49,12900.0,35.5421,35.6202,35.5421,35.6105,12900.0
2006-10-30 10:45:00,36.48,36.48,36.41,36.41,5200.0,35.6007,35.6007,35.5324,35.5324,5200.0
2006-10-30 10:50:00,36.41,36.44,36.38,36.4,3800.0,35.5324,35.5617,35.5031,35.5226,3800.0
2006-10-30 10:55:00,36.4,36.48,36.4,36.42,4500.0,35.5226,35.6007,35.5226,35.5421,4500.0
2006-10-30 11:00:00,36.38,36.46,36.38,36.46,10200.0,35.5031,35.5812,35.5031,35.5812,10200.0
2006-10-30 11:05:00,36.49,36.5,36.46,36.5,2600.0,35.6105,35.6202,35.5812,35.6202,2600.0
2006-10-30 11:10:00,36.5,36.5,36.47,36.49,9900.0,35.6202,35.6202,35.5909,35.6105,9900.0
2006-10-30 11:15:00,36.49,36.5,36.48,36.5,5500.0,35.6105,35.6202,35.6007,35.6202,5500.0
2006-10-30 11:20:00,36.5,36.52,36.49,36.52,22900.0,35.6202,35.6397,35.6105,35.6397,22900.0
2006-10-30 11:25:00,36.52,36.53,36.45,36.46,3700.0,35.6397,35.6495,35.5714,35.5812,3700.0
2006-10-30 11:30:00,36.46,36.5,36.46,36.46,6000.0,35.5812,35.6202,35.5812,35.5812,6000.0
2006-10-30 11:35:00,36.45,36.51,36.44,36.47,4100.0,35.5714,35.63,35.5617,35.5909,4100.0
2006-10-30 11:40:00,36.5,36.51,36.46,36.46,4700.0,35.6202,35.63,35.5812,35.5812,4700.0
2006-10-30 11:45:00,36.48,36.49,36.43,36.43,3000.0,35.6007,35.6105,35.5519,35.5519,3000.0
2006-10-30 11:50:00,36.47,36.49,36.45,36.45,2500.0,35.5909,35.6105,35.5714,35.5714,2500.0
2006-10-30 11:55:00,36.46,36.52,36.46,36.51,3500.0,35.5812,35.6397,35.5812,35.63,3500.0
2006-10-30 12:00:00,36.5,36.51,36.45,36.49,4100.0,35.6202,35.63,35.5714,35.6105,4100.0
2006-10-30 12:05:00,36.51,36.57,36.5,36.57,8200.0,35.63,35.6885,35.6202,35.6885,8200.0
2006-10-30 12:10:00,36.57,36.62,36.56,36.61,5900.0,35.6885,35.7373,35.6788,35.7276,5900.0
2006-10-30 12:15:00,36.6,36.61,36.56,36.56,2600.0,35.7178,35.7276,35.6788,35.6788,2600.0
2006-10-30 12:20:00,36.56,36.59,36.54,36.57,3700.0,35.6788,35.708,35.6593,35.6885,3700.0
2006-10-30 12:25:00,36.55,36.64,36.55,36.63,3100.0,35.669,35.7568,35.669,35.7471,3100.0
2006-10-30 12:30:00,36.64,36.64,36.56,36.6,4600.0,35.7568,35.7568,35.6788,35.7178,4600.0
2006-10-30 12:35:00,36.57,36.64,36.57,36.62,2000.0,35.6885,35.7568,35.6885,35.7373,2000.0
2006-10-30 12:40:00,36.64,36.67,36.61,36.65,2800.0,35.7568,35.7861,35.7276,35.7666,2800.0
2006-10-30 12:45:00,36.67,36.69,36.65,36.67,1200.0,35.7861,35.8056,35.7666,35.7861,1200.0
2006-10-30 12:50:00,36.67,36.72,36.67,36.72,5300.0,35.7861,35.8349,35.7861,35.8349,5300.0
2006-10-30 12:55:00,36.72,36.75,36.7,36.74,6100.0,35.8349,35.8642,35.8154,35.8544,6100.0
2006-10-30 13:00:00,36.74,36.78,36.73,36.76,6500.0,35.8544,35.8935,35.8447,35.874,6500.0
2006-10-30 13:05:00,36.73,36.75,36.72,36.73,1500.0,35.8447,35.8642,35.8349,35.8447,1500.0
2006-10-30 13:10:00,36.74,36.81,36.74,36.81,4000.0,35.8544,35.9227,35.8544,35.9227,4000.0
2006-10-30 13:15:00,36.79,36.81,36.79,36.8,7300.0,35.9032,35.9227,35.9032,35.913,7300.0
2006-10-30 13:20:00,36.79,36.85,36.79,36.84,4800.0,35.9032,35.9618,35.9032,35.952,4800.0
2006-10-30 13:25:00,36.84,36.87,36.79,36.87,9000.0,35.952,35.9813,35.9032,35.9813,9000.0
2006-10-30 13:30:00,36.87,36.93,36.87,36.93,5700.0,35.9813,36.0399,35.9813,36.0399,5700.0
2006-10-30 13:35:00,36.93,37.0,36.93,36.99,13900.0,36.0399,36.1082,36.0399,36.0984,13900.0
2006-10-30 13:40:00,36.99,37.07,36.98,37.03,11000.0,36.0984,36.1765,36.0886,36.1374,11000.0
2006-10-30 13:45:00,37.03,37.04,36.89,36.91,10400.0,36.1374,36.1472,36.0008,36.0203,10400.0
2006-10-30 13:50:00,36.91,36.91,36.85,36.85,3700.0,36.0203,36.0203,35.9618,35.9618,3700.0
2006-10-30 13:55:00,36.86,36.88,36.82,36.87,4300.0,35.9715,35.9911,35.9325,35.9813,4300.0
2006-10-30 14:00:00,36.85,36.87,36.85,36.87,2900.0,35.9618,35.9813,35.9618,35.9813,2900.0
2006-10-30 14:05:00,36.87,36.88,36.82,36.82,8300.0,35.9813,35.9911,35.9325,35.9325,8300.0
2006-10-30 14:10:00,36.84,36.86,36.82,36.86,3300.0,35.952,35.9715,35.9325,35.9715,3300.0
2006-10-30 14:15:00,36.88,36.94,36.88,36.94,3100.0,35.9911,36.0496,35.9911,36.0496,3100.0
2006-10-30 14:20:00,36.95,36.95,36.89,36.89,3900.0,36.0594,36.0594,36.0008,36.0008,3900.0
2006-10-30 14:25:00,36.9,36.91,36.89,36.89,3800.0,36.0106,36.0203,36.0008,36.0008,3800.0
2006-10-30 14:30:00,36.86,36.92,36.86,36.87,2700.0,35.9715,36.0301,35.9715,35.9813,2700.0
2006-10-30 14:35:00,36.88,36.94,36.88,36.93,5900.0,35.9911,36.0496,35.9911,36.0399,5900.0
2006-10-30 14:40:00,36.93,36.94,36.92,36.94,1000.0,36.0399,36.0496,36.0301,36.0496,1000.0
2006-10-30 14:45:00,36.95,37.0,36.95,37.0,3900.0,36.0594,36.1082,36.0594,36.1082,3900.0
2006-10-30 14:50:00,37.0,37.0,36.95,36.95,4000.0,36.1082,36.1082,36.0594,36.0594,4000.0
2006-10-30 14:55:00,36.95,37.01,36.95,36.98,7000.0,36.0594,36.1179,36.0594,36.0886,7000.0
2006-10-30 15:00:00,36.98,37.01,36.95,36.95,7300.0,36.0886,36.1179,36.0594,36.0594,7300.0
2006-10-30 15:05:00,36.97,37.05,36.97,37.01,7300.0,36.0789,36.157,36.0789,36.1179,7300.0
2006-10-30 15:10:00,37.01,37.01,36.98,36.98,2500.0,36.1179,36.1179,36.0886,36.0886,2500.0
2006-10-30 15:15:00,37.0,37.0,36.93,36.99,2600.0,36.1082,36.1082,36.0399,36.0984,2600.0
2006-10-30 15:20:00,36.95,36.95,36.92,36.92,2400.0,36.0594,36.0594,36.0301,36.0301,2400.0
2006-10-30 15:25:00,36.92,36.96,36.92,36.96,3800.0,36.0301,36.0691,36.0301,36.0691,3800.0
2006-10-30 15:30:00,36.94,36.98,36.94,36.95,3300.0,36.0496,36.0886,36.0496,36.0594,3300.0
2006-10-30 15:35:00,36.95,36.95,36.88,36.91,8600.0,36.0594,36.0594,35.9911,36.0203,8600.0
2006-10-30 15:40:00,36.91,36.96,36.91,36.96,7300.0,36.0203,36.0691,36.0203,36.0691,7300.0
2006-10-30 15:45:00,36.95,36.97,36.9,36.93,15500.0,36.0594,36.0789,36.0106,36.0399,15500.0
2006-10-30 15:50:00,36.93,36.96,36.93,36.96,11300.0,36.0399,36.0691,36.0399,36.0691,11300.0
2006-10-30 15:55:00,36.95,36.98,36.95,36.96,19700.0,36.0594,36.0886,36.0594,36.0691,19700.0
2006-10-31 09:30:00,37.07,37.1,37.06,37.1,5600.0,36.1765,36.2058,36.1667,36.2058,5600.0
2006-10-31 09:35:00,37.1,37.23,37.05,37.07,8400.0,36.2058,36.3326,36.157,36.1765,8400.0
2006-10-31 09:40:00,37.07,37.07,37.02,37.02,1400.0,36.1765,36.1765,36.1277,36.1277,1400.0
2006-10-31 09:45:00,37.04,37.04,37.0,37.0,3100.0,36.1472,36.1472,36.1082,36.1082,3100.0
2006-10-31 09:50:00,37.0,37.0,36.91,36.91,5700.0,36.1082,36.1082,36.0203,36.0203,5700.0
2006-10-31 09:55:00,36.9,36.91,36.84,36.86,3200.0,36.0106,36.0203,35.952,35.9715,3200.0
2006-10-31 10:00:00,36.86,36.93,36.85,36.93,2000.0,35.9715,36.0399,35.9618,36.0399,2000.0
2006-10-31 10:05:00,36.9,36.92,36.88,36.9,1900.0,36.0106,36.0301,35.9911,36.0106,1900.0
2006-10-31 10:10:00,36.88,36.9,36.84,36.9,2800.0,35.9911,36.0106,35.952,36.0106,2800.0
2006-10-31 10:15:00,36.91,36.94,36.83,36.83,1500.0,36.0203,36.0496,35.9423,35.9423,1500.0
2006-10-31 10:20:00,36.88,36.93,36.81,36.89,3900.0,35.9911,36.0399,35.9227,36.0008,3900.0
2006-10-31 10:25:00,36.88,36.94,36.8,36.94,9900.0,35.9911,36.0496,35.913,36.0496,9900.0
2006-10-31 10:30:00,36.95,36.95,36.83,36.83,8300.0,36.0594,36.0594,35.9423,35.9423,8300.0
2006-10-31 10:35:00,36.83,36.85,36.8,36.82,6700.0,35.9423,35.9618,35.913,35.9325,6700.0
2006-10-31 10:40:00,36.81,36.84,36.79,36.81,6800.0,35.9227,35.952,35.9032,35.9227,6800.0
2006-10-31 10:45:00,36.78,36.78,36.7,36.72,6700.0,35.8935,35.8935,35.8154,35.8349,6700.0
2006-10-31 10:50:00,36.72,36.78,36.69,36.72,6100.0,35.8349,35.8935,35.8056,35.8349,6100.0
2006-10-31 10:55:00,36.75,36.79,36.74,36.77,3800.0,35.8642,35.9032,35.8544,35.8837,3800.0
2006-10-31 11:00:00,36.78,36.78,36.73,36.73,1200.0,35.8935,35.8935,35.8447,35.8447,1200.0
2006-10-31 11:05:00,36.72,36.8,36.72,36.74,4700.0,35.8349,35.913,35.8349,35.8544,4700.0
2006-10-31 11:10:00,36.79,36.79,36.76,36.78,600.0,35.9032,35.9032,35.874,35.8935,600.0
2006-10-31 11:15:00,36.77,36.8,36.77,36.79,2000.0,35.8837,35.913,35.8837,35.9032,2000.0
2006-10-31 11:20:00,36.77,36.82,36.76,36.8,4100.0,35.8837,35.9325,35.874,35.913,4100.0
2006-10-31 11:25:00,36.8,36.83,36.79,36.83,3200.0,35.913,35.9423,35.9032,35.9423,3200.0
2006-10-31 11:30:00,36.83,36.85,36.8,36.85,28400.0,35.9423,35.9618,35.913,35.9618,28400.0
2006-10-31 11:35:00,36.87,36.88,36.83,36.87,8900.0,35.9813,35.9911,35.9423,35.9813,8900.0
2006-10-31 11:40:00,36.87,36.89,36.85,36.85,5300.0,35.9813,36.0008,35.9618,35.9618,5300.0
2006-10-31 11:45:00,36.81,36.81,36.73,36.74,3100.0,35.9227,35.9227,35.8447,35.8544,3100.0
2006-10-31 11:50:00,36.73,36.75,36.68,36.69,2300.0,35.8447,35.8642,35.7959,35.8056,2300.0
2006-10-31 11:55:00,36.7,36.7,36.61,36.65,2900.0,35.8154,35.8154,35.7276,35.7666,2900.0
2006-10-31 12:00:00,36.64,36.7,36.64,36.7,1200.0,35.7568,35.8154,35.7568,35.8154,1200.0
2006-10-31 12:05:00,36.7,36.7,36.68,36.68,1400.0,35.8154,35.8154,35.7959,35.7959,1400.0
2006-10-31 12:10:00,36.68,36.7,36.62,36.62,1500.0,35.7959,35.8154,35.7373,35.7373,1500.0
2006-10-31 12:15:00,36.6,36.6,36.55,36.55,2700.0,35.7178,35.7178,35.669,35.669,2700.0
2006-10-31 12:20:00,36.57,36.58,36.57,36.57,3000.0,35.6885,35.6983,35.6885,35.6885,3000.0
2006-10-31 12:25:00,36.57,36.58,36.52,36.52,1300.0,35.6885,35.6983,35.6397,35.6397,1300.0
2006-10-31 12:30:00,36.52,36.54,36.5,36.54,3700.0,35.6397,35.6593,35.6202,35.6593,3700.0
2006-10-31 12:35:00,36.53,36.53,36.43,36.45,5800.0,35.6495,35.6495,35.5519,35.5714,5800.0
2006-10-31 12:40:00,36.45,36.48,36.45,36.48,4000.0,35.5714,35.6007,35.5714,35.6007,4000.0
2006-10-31 12:45:00,36.48,36.5,36.48,36.5,1500.0,35.6007,35.6202,35.6007,35.6202,1500.0
2006-10-31 12:50:00,36.5,36.53,36.5,36.51,3400.0,35.6202,35.6495,35.6202,35.63,3400.0
2006-10-31 12:55:00,36.48,36.48,36.46,36.46,2800.0,35.6007,35.6007,35.5812,35.5812,2800.0
2006-10-31 13:00:00,36.46,36.49,36.44,36.48,3700.0,35.5812,35.6105,35.5617,35.6007,3700.0
2006-10-31 13:05:00,36.48,36.53,36.48,36.51,4400.0,35.6007,35.6495,35.6007,35.63,4400.0
2006-10-31 13:10:00,36.51,36.54,36.5,36.54,2200.0,35.63,35.6593,35.6202,35.6593,2200.0
2006-10-31 13:15:00,36.54,36.54,36.47,36.49,5100.0,35.6593,35.6593,35.5909,35.6105,5100.0
2006-10-31 13:20:00,36.49,36.52,36.49,36.52,2100.0,35.6105,35.6397,35.6105,35.6397,2100.0
2006-10-31 13:25:00,36.52,36.55,36.52,36.54,1500.0,35.6397,35.669,35.6397,35.6593,1500.0
2006-10-31 13:30:00,36.56,36.61,36.56,36.59,1900.0,35.6788,35.7276,35.6788,35.708,1900.0
2006-10-31 13:35:00,36.6,36.62,36.56,36.57,1900.0,35.7178,35.7373,35.6788,35.6885,1900.0
2006-10-31 13:40:00,36.57,36.65,36.57,36.63,3200.0,35.6885,35.7666,35.6885,35.7471,3200.0
2006-10-31 13:45:00,36.62,36.64,36.61,36.62,1600.0,35.7373,35.7568,35.7276,35.7373,1600.0
2006-10-31 13:50:00,36.63,36.68,36.63,36.65,3400.0,35.7471,35.7959,35.7471,35.7666,3400.0
2006-10-31 13:55:00,36.69,36.7,36.65,36.65,2800.0,35.8056,35.8154,35.7666,35.7666,2800.0
2006-10-31 14:00:00,36.66,36.66,36.6,36.62,2200.0,35.7764,35.7764,35.7178,35.7373,2200.0
2006-10-31 14:05:00,36.64,36.66,36.62,36.62,3500.0,35.7568,35.7764,35.7373,35.7373,3500.0
2006-10-31 14:10:00,36.63,36.63,36.62,36.62,1600.0,35.7471,35.7471,35.7373,35.7373,1600.0
2006-10-31 14:15:00,36.63,36.69,36.63,36.69,5000.0,35.7471,35.8056,35.7471,35.8056,5000.0
2006-10-31 14:20:00,36.7,36.7,36.62,36.62,2000.0,35.8154,35.8154,35.7373,35.7373,2000.0
2006-10-31 14:25:00,36.6,36.61,36.54,36.55,4800.0,35.7178,35.7276,35.6593,35.669,4800.0
2006-10-31 14:30:00,36.54,36.61,36.54,36.61,2800.0,35.6593,35.7276,35.6593,35.7276,2800.0
2006-10-31 14:35:00,36.61,36.61,36.57,36.59,2300.0,35.7276,35.7276,35.6885,35.708,2300.0
2006-10-31 14:40:00,36.6,36.6,36.56,36.56,3100.0,35.7178,35.7178,35.6788,35.6788,3100.0
2006-10-31 14:45:00,36.56,36.59,36.55,36.59,2500.0,35.6788,35.708,35.669,35.708,2500.0
2006-10-31 14:50:00,36.59,36.59,36.56,36.57,2300.0,35.708,35.708,35.6788,35.6885,2300.0
2006-10-31 14:55:00,36.57,36.59,36.56,36.57,2800.0,35.6885,35.708,35.6788,35.6885,2800.0
2006-10-31 15:00:00,36.54,36.56,36.51,36.56,4700.0,35.6593,35.6788,35.63,35.6788,4700.0
2006-10-31 15:05:00,36.57,36.6,36.56,36.56,3800.0,35.6885,35.7178,35.6788,35.6788,3800.0
2006-10-31 15:10:00,36.58,36.58,36.5,36.54,2400.0,35.6983,35.6983,35.6202,35.6593,2400.0
2006-10-31 15:15:00,36.54,36.58,36.54,36.58,3800.0,35.6593,35.6983,35.6593,35.6983,3800.0
2006-10-31 15:20:00,36.6,36.64,36.59,36.64,3500.0,35.7178,35.7568,35.708,35.7568,3500.0
2006-10-31 15:25:00,36.63,36.65,36.61,36.61,2900.0,35.7471,35.7666,35.7276,35.7276,2900.0
2006-10-31 15:30:00,36.6,36.63,36.59,36.59,3300.0,35.7178,35.7471,35.708,35.708,3300.0
2006-10-31 15:35:00,36.6,36.68,36.6,36.68,4400.0,35.7178,35.7959,35.7178,35.7959,4400.0
2006-10-31 15:40:00,36.69,36.74,36.68,36.72,6900.0,35.8056,35.8544,35.7959,35.8349,6900.0
2006-10-31 15:45:00,36.71,36.75,36.66,36.7,15000.0,35.8252,35.8642,35.7764,35.8154,15000.0
2006-10-31 15:50:00,36.69,36.71,36.63,36.66,12100.0,35.8056,35.8252,35.7471,35.7764,12100.0
2006-10-31 15:55:00,36.65,36.66,36.59,36.64,9300.0,35.7666,35.7764,35.708,35.7568,9300.0
2006-11-01 09:30:00,36.88,37.0,36.63,36.9,14800.0,35.9911,36.1082,35.7471,36.0106,14800.0
2006-11-01 09:35:00,36.81,36.81,36.74,36.74,3100.0,35.9227,35.9227,35.8544,35.8544,3100.0
2006-11-01 09:40:00,36.76,36.77,36.76,36.77,1200.0,35.874,35.8837,35.874,35.8837,1200.0
2006-11-01 09:45:00,36.77,36.77,36.68,36.75,5000.0,35.8837,35.8837,35.7959,35.8642,5000.0
2006-11-01 09:50:00,36.75,36.76,36.56,36.56,5400.0,35.8642,35.874,35.6788,35.6788,5400.0
2006-11-01 09:55:00,36.6,36.6,36.55,36.55,2700.0,35.7178,35.7178,35.669,35.669,2700.0
2006-11-01 10:00:00,36.55,36.66,36.52,36.63,4600.0,35.669,35.7764,35.6397,35.7471,4600.0
2006-11-01 10:05:00,36.63,36.68,36.63,36.65,4100.0,35.7471,35.7959,35.7471,35.7666,4100.0
2006-11-01 10:10:00,36.66,36.67,36.5,36.5,5800.0,35.7764,35.7861,35.6202,35.6202,5800.0
2006-11-01 10:15:00,36.53,36.53,36.41,36.46,7800.0,35.6495,35.6495,35.5324,35.5812,7800.0
2006-11-01 10:20:00,36.48,36.5,36.36,36.45,9400.0,35.6007,35.6202,35.4836,35.5714,9400.0
2006-11-01 10:25:00,36.42,36.42,36.37,36.39,3100.0,35.5421,35.5421,35.4934,35.5129,3100.0
2006-11-01 10:30:00,36.4,36.48,36.39,36.45,8900.0,35.5226,35.6007,35.5129,35.5714,8900.0
2006-11-01 10:35:00,36.43,36.45,36.38,36.38,5000.0,35.5519,35.5714,35.5031,35.5031,5000.0
2006-11-01 10:40:00,36.42,36.5,36.35,36.39,30800.0,35.5421,35.6202,35.4738,35.5129,30800.0
2006-11-01 10:45:00,36.36,36.43,36.35,36.42,3600.0,35.4836,35.5519,35.4738,35.5421,3600.0
2006-11-01 10:50:00,36.43,36.48,36.35,36.35,7400.0,35.5519,35.6007,35.4738,35.4738,7400.0
2006-11-01 10:55:00,36.35,36.48,36.34,36.47,6500.0,35.4738,35.6007,35.4641,35.5909,6500.0
2006-11-01 11:00:00,36.44,36.48,36.4,36.44,6400.0,35.5617,35.6007,35.5226,35.5617,6400.0
2006-11-01 11:05:00,36.45,36.48,36.42,36.42,4200.0,35.5714,35.6007,35.5421,35.5421,4200.0
2006-11-01 11:10:00,36.43,36.43,36.3,36.3,9600.0,35.5519,35.5519,35.425,35.425,9600.0
2006-11-01 11:15:00,36.3,36.34,36.25,36.34,6300.0,35.425,35.4641,35.3762,35.4641,6300.0
2006-11-01 11:20:00,36.34,36.4,36.27,36.38,6600.0,35.4641,35.5226,35.3958,35.5031,6600.0
2006-11-01 11:25:00,36.37,36.4,36.37,36.4,3000.0,35.4934,35.5226,35.4934,35.5226,3000.0
2006-11-01 11:30:00,36.39,36.46,36.39,36.44,6100.0,35.5129,35.5812,35.5129,35.5617,6100.0
2006-11-01 11:35:00,36.44,36.45,36.39,36.4,4400.0,35.5617,35.5714,35.5129,35.5226,4400.0
2006-11-01 11:40:00,36.44,36.49,36.44,36.49,3300.0,35.5617,35.6105,35.5617,35.6105,3300.0
2006-11-01 11:45:00,36.49,36.6,36.48,36.58,8400.0,35.6105,35.7178,35.6007,35.6983,8400.0
2006-11-01 11:50:00,36.57,36.57,36.47,36.5,4200.0,35.6885,35.6885,35.5909,35.6202,4200.0
2006-11-01 11:55:00,36.52,36.58,36.51,36.57,4800.0,35.6397,35.6983,35.63,35.6885,4800.0
2006-11-01 12:00:00,36.56,36.6,36.54,36.54,24500.0,35.6788,35.7178,35.6593,35.6593,24500.0
2006-11-01 12:05:00,36.54,36.54,36.47,36.49,2400.0,35.6593,35.6593,35.5909,35.6105,2400.0
2006-11-01 12:10:00,36.49,36.58,36.49,36.56,2600.0,35.6105,35.6983,35.6105,35.6788,2600.0
2006-11-01 12:15:00,36.57,36.59,36.54,36.55,3300.0,35.6885,35.708,35.6593,35.669,3300.0
2006-11-01 12:20:00,36.55,36.61,36.54,36.56,4000.0,35.669,35.7276,35.6593,35.6788,4000.0
2006-11-01 12:25:00,36.58,36.58,36.55,36.55,2600.0,35.6983,35.6983,35.669,35.669,2600.0
2006-11-01 12:30:00,36.54,36.54,36.47,36.47,1600.0,35.6593,35.6593,35.5909,35.5909,1600.0
2006-11-01 12:35:00,36.47,36.54,36.47,36.49,2300.0,35.5909,35.6593,35.5909,35.6105,2300.0
2006-11-01 12:40:00,36.46,36.47,36.43,36.43,2600.0,35.5812,35.5909,35.5519,35.5519,2600.0
2006-11-01 12:45:00,36.38,36.45,36.32,36.42,5700.0,35.5031,35.5714,35.4446,35.5421,5700.0
2006-11-01 12:50:00,36.41,36.41,36.4,36.41,700.0,35.5324,35.5324,35.5226,35.5324,700.0
2006-11-01 12:55:00,36.4,36.4,36.33,36.33,1800.0,35.5226,35.5226,35.4543,35.4543,1800.0
2006-11-01 13:00:00,36.32,36.33,36.29,36.3,2300.0,35.4446,35.4543,35.4153,35.425,2300.0
2006-11-01 13:05:00,36.3,36.37,36.29,36.34,5000.0,35.425,35.4934,35.4153,35.4641,5000.0
2006-11-01 13:10:00,36.34,36.35,36.26,36.27,4800.0,35.4641,35.4738,35.386,35.3958,4800.0
2006-11-01 13:15:00,36.28,36.35,36.25,36.32,6100.0,35.4055,35.4738,35.3762,35.4446,6100.0
2006-11-01 13:20:00,36.35,36.41,36.35,36.38,1900.0,35.4738,35.5324,35.4738,35.5031,1900.0
2006-11-01 13:25:00,36.39,36.39,36.36,36.39,3000.0,35.5129,35.5129,35.4836,35.5129,3000.0
2006-11-01 13:30:00,36.43,36.5,36.41,36.41,26700.0,35.5519,35.6202,35.5324,35.5324,26700.0
2006-11-01 13:35:00,36.42,36.5,36.35,36.41,31400.0,35.5421,35.6202,35.4738,35.5324,31400.0
2006-11-01 13:40:00,36.38,36.42,36.38,36.42,1300.0,35.5031,35.5421,35.5031,35.5421,1300.0
2006-11-01 13:45:00,36.43,36.45,36.39,36.43,1400.0,35.5519,35.5714,35.5129,35.5519,1400.0
2006-11-01 13:50:00,36.42,36.46,36.41,36.45,1100.0,35.5421,35.5812,35.5324,35.5714,1100.0
2006-11-01 13:55:00,36.45,36.45,36.38,36.38,10800.0,35.5714,35.5714,35.5031,35.5031,10800.0
2006-11-01 14:00:00,36.4,36.42,36.39,36.42,2200.0,35.5226,35.5421,35.5129,35.5421,2200.0
2006-11-01 14:05:00,36.44,36.57,36.39,36.46,7000.0,35.5617,35.6885,35.5129,35.5812,7000.0
2006-11-01 14:10:00,36.47,36.48,36.46,36.47,2300.0,35.5909,35.6007,35.5812,35.5909,2300.0
2006-11-01 14:15:00,36.48,36.51,36.4,36.4,3500.0,35.6007,35.63,35.5226,35.5226,3500.0
2006-11-01 14:20:00,36.42,36.48,36.4,36.48,2600.0,35.5421,35.6007,35.5226,35.6007,2600.0
2006-11-01 14:25:00,36.47,36.47,36.43,36.45,1900.0,35.5909,35.5909,35.5519,35.5714,1900.0
2006-11-01 14:30:00,36.46,36.49,36.45,36.47,2700.0,35.5812,35.6105,35.5714,35.5909,2700.0
2006-11-01 14:35:00,36.48,36.49,36.43,36.46,5600.0,35.6007,35.6105,35.5519,35.5812,5600.0
2006-11-01 14:40:00,36.47,36.57,36.47,36.51,7600.0,35.5909,35.6885,35.5909,35.63,7600.0
2006-11-01 14:45:00,36.51,36.55,36.51,36.52,5200.0,35.63,35.669,35.63,35.6397,5200.0
2006-11-01 14:50:00,36.55,36.57,36.5,36.55,2000.0,35.669,35.6885,35.6202,35.669,2000.0
2006-11-01 14:55:00,36.54,36.55,36.45,36.45,9800.0,35.6593,35.669,35.5714,35.5714,9800.0
2006-11-01 15:00:00,36.44,36.54,36.44,36.54,8700.0,35.5617,35.6593,35.5617,35.6593,8700.0
2006-11-01 15:05:00,36.54,36.54,36.45,36.46,8400.0,35.6593,35.6593,35.5714,35.5812,8400.0
2006-11-01 15:10:00,36.47,36.51,36.45,36.47,7200.0,35.5909,35.63,35.5714,35.5909,7200.0
2006-11-01 15:15:00,36.48,36.51,36.46,36.5,8000.0,35.6007,35.63,35.5812,35.6202,8000.0
2006-11-01 15:20:00,36.52,36.52,36.47,36.47,11900.0,35.6397,35.6397,35.5909,35.5909,11900.0
2006-11-01 15:25:00,36.47,36.49,36.47,36.47,7700.0,35.5909,35.6105,35.5909,35.5909,7700.0
2006-11-01 15:30:00,36.47,36.49,36.43,36.43,11600.0,35.5909,35.6105,35.5519,35.5519,11600.0
2006-11-01 15:35:00,36.43,36.43,36.4,36.41,17200.0,35.5519,35.5519,35.5226,35.5324,17200.0
2006-11-01 15:40:00,36.41,36.5,36.41,36.44,20500.0,35.5324,35.6202,35.5324,35.5617,20500.0
2006-11-01 15:45:00,36.45,36.5,36.45,36.46,53700.0,35.5714,35.6202,35.5714,35.5812,53700.0
2006-11-01 15:50:00,36.43,36.5,36.43,36.46,59900.0,35.5519,35.6202,35.5519,35.5812,59900.0
2006-11-01 15:55:00,36.46,36.49,36.45,36.45,18800.0,35.5812,35.6105,35.5714,35.5714,18800.0
2006-11-02 09:30:00,36.5,37.5,36.4,37.49,41200.0,35.6202,36.5961,35.5226,36.5864,41200.0
2006-11-02 09:35:00,37.3,37.73,37.25,37.57,99400.0,36.4009,36.8206,36.3521,36.6644,99400.0
2006-11-02 09:40:00,37.59,37.61,37.38,37.52,78100.0,36.6839,36.7035,36.479,36.6156,78100.0
2006-11-02 09:45:00,37.51,37.7,37.4,37.63,107500.0,36.6059,36.7913,36.4985,36.723,107500.0
2006-11-02 09:50:00,37.68,38.0,37.5,37.96,74900.0,36.7718,37.0841,36.5961,37.045,74900.0
2006-11-02 09:55:00,37.97,37.98,37.5,37.81,71600.0,37.0548,37.0645,36.5961,36.8986,71600.0
2006-11-02 10:00:00,37.78,38.16,37.75,38.04,90700.0,36.8694,37.2402,36.8401,37.1231,90700.0
2006-11-02 10:05:00,38.0,38.0,37.8,37.92,33500.0,37.0841,37.0841,36.8889,37.006,33500.0
2006-11-02 10:10:00,37.91,38.34,37.9,38.28,106600.0,36.9962,37.4159,36.9865,37.3573,106600.0
2006-11-02 10:15:00,38.28,38.5,38.24,38.25,48500.0,37.3573,37.572,37.3183,37.328,48500.0
2006-11-02 10:20:00,38.26,38.4,38.2,38.23,52300.0,37.3378,37.4744,37.2792,37.3085,52300.0
2006-11-02 10:25:00,38.2,38.37,38.2,38.33,19900.0,37.2792,37.4451,37.2792,37.4061,19900.0
2006-11-02 10:30:00,38.36,38.48,38.3,38.48,21700.0,37.4354,37.5525,37.3768,37.5525,21700.0
2006-11-02 10:35:00,38.48,38.54,38.39,38.51,26400.0,37.5525,37.611,37.4647,37.5818,26400.0
2006-11-02 10:40:00,38.51,38.79,38.51,38.72,30100.0,37.5818,37.855,37.5818,37.7867,30100.0
2006-11-02 10:45:00,38.72,38.9,38.68,38.9,44100.0,37.7867,37.9624,37.7477,37.9624,44100.0
2006-11-02 10:50:00,38.88,38.94,38.81,38.89,31400.0,37.9429,38.0014,37.8745,37.9526,31400.0
2006-11-02 10:55:00,38.87,38.94,38.83,38.86,17000.0,37.9331,38.0014,37.8941,37.9233,17000.0
2006-11-02 11:00:00,38.86,39.0,38.85,38.98,140000.0,37.9233,38.06,37.9136,38.0404,140000.0
2006-11-02 11:05:00,38.99,39.05,38.88,38.9,30600.0,38.0502,38.1088,37.9429,37.9624,30600.0
2006-11-02 11:10:00,38.89,38.94,38.75,38.82,30800.0,37.9526,38.0014,37.816,37.8843,30800.0
2006-11-02 11:15:00,38.82,38.88,38.72,38.83,55700.0,37.8843,37.9429,37.7867,37.8941,55700.0
2006-11-02 11:20:00,38.83,38.89,38.76,38.8,10100.0,37.8941,37.9526,37.8257,37.8648,10100.0
2006-11-02 11:25:00,38.82,38.86,38.77,38.78,14300.0,37.8843,37.9233,37.8355,37.8453,14300.0
2006-11-02 11:30:00,38.78,38.89,38.68,38.72,23000.0,37.8453,37.9526,37.7477,37.7867,23000.0
2006-11-02 11:35:00,38.73,38.79,38.7,38.79,7700.0,37.7965,37.855,37.7672,37.855,7700.0
2006-11-02 11:40:00,38.77,38.8,38.76,38.77,54800.0,37.8355,37.8648,37.8257,37.8355,54800.0
2006-11-02 11:45:00,38.76,38.79,38.74,38.76,10700.0,37.8257,37.855,37.8062,37.8257,10700.0
2006-11-02 11:50:00,38.76,38.76,38.66,38.71,18400.0,37.8257,37.8257,37.7282,37.777,18400.0
2006-11-02 11:55:00,38.67,38.84,38.67,38.67,94600.0,37.7379,37.9038,37.7379,37.7379,94600.0
2006-11-02 12:00:00,38.67,38.7,38.61,38.61,16800.0,37.7379,37.7672,37.6794,37.6794,16800.0
2006-11-02 12:05:00,38.61,38.72,38.6,38.61,26500.0,37.6794,37.7867,37.6696,37.6794,26500.0
2006-11-02 12:10:00,38.61,38.7,38.6,38.61,11900.0,37.6794,37.7672,37.6696,37.6794,11900.0
2006-11-02 12:15:00,38.6,38.71,38.6,38.65,18500.0,37.6696,37.777,37.6696,37.7184,18500.0
2006-11-02 12:20:00,38.64,38.71,38.6,38.63,16800.0,37.7086,37.777,37.6696,37.6989,16800.0
2006-11-02 12:25:00,38.62,38.68,38.62,38.62,11400.0,37.6891,37.7477,37.6891,37.6891,11400.0
2006-11-02 12:30:00,38.62,38.68,38.59,38.62,13300.0,37.6891,37.7477,37.6598,37.6891,13300.0
2006-11-02 12:35:00,38.65,38.68,38.65,38.67,11000.0,37.7184,37.7477,37.7184,37.7379,11000.0
2006-11-02 12:40:00,38.67,38.67,38.58,38.6,112000.0,37.7379,37.7379,37.6501,37.6696,112000.0
2006-11-02 12:45:00,38.57,38.67,38.49,38.67,39700.0,37.6403,37.7379,37.5623,37.7379,39700.0
2006-11-02 12:50:00,38.68,38.76,38.63,38.75,15000.0,37.7477,37.8257,37.6989,37.816,15000.0
2006-11-02 12:55:00,38.76,38.82,38.75,38.78,13300.0,37.8257,37.8843,37.816,37.8453,13300.0
2006-11-02 13:00:00,38.78,38.82,38.77,38.78,45000.0,37.8453,37.8843,37.8355,37.8453,45000.0
2006-11-02 13:05:00,38.78,38.81,38.76,38.78,14000.0,37.8453,37.8745,37.8257,37.8453,14000.0
2006-11-02 13:10:00,38.79,38.79,38.77,38.79,54000.0,37.855,37.855,37.8355,37.855,54000.0
2006-11-02 13:15:00,38.79,38.82,38.79,38.82,10800.0,37.855,37.8843,37.855,37.8843,10800.0
2006-11-02 13:20:00,38.82,38.85,38.78,38.85,14600.0,37.8843,37.9136,37.8453,37.9136,14600.0
2006-11-02 13:25:00,38.85,38.95,38.69,38.92,30500.0,37.9136,38.0112,37.7574,37.9819,30500.0
2006-11-02 13:30:00,38.91,39.0,36.89,38.97,103700.0,37.9721,38.06,36.0008,38.0307,103700.0
2006-11-02 13:35:00,38.95,39.05,38.95,39.05,30800.0,38.0112,38.1088,38.0112,38.1088,30800.0
2006-11-02 13:40:00,39.04,39.05,38.99,39.01,28800.0,38.099,38.1088,38.0502,38.0697,28800.0
2006-11-02 13:45:00,39.03,39.05,38.99,39.04,33500.0,38.0892,38.1088,38.0502,38.099,33500.0
2006-11-02 13:50:00,39.04,39.1,38.99,39.1,37000.0,38.099,38.1575,38.0502,38.1575,37000.0
2006-11-02 13:55:00,39.08,39.15,39.06,39.13,47100.0,38.138,38.2063,38.1185,38.1868,47100.0
2006-11-02 14:00:00,39.12,39.14,39.05,39.12,11700.0,38.1771,38.1966,38.1088,38.1771,11700.0
2006-11-02 14:05:00,39.12,39.14,38.9,39.03,37000.0,38.1771,38.1966,37.9624,38.0892,37000.0
2006-11-02 14:10:00,39.05,39.07,38.96,39.07,24400.0,38.1088,38.1283,38.0209,38.1283,24400.0
2006-11-02 14:15:00,39.07,39.2,39.07,39.19,22700.0,38.1283,38.2551,38.1283,38.2454,22700.0
2006-11-02 14:20:00,39.19,39.42,39.18,39.38,94900.0,38.2454,38.4698,38.2356,38.4308,94900.0
2006-11-02 14:25:00,39.38,39.72,39.35,39.62,48500.0,38.4308,38.7626,38.4015,38.665,48500.0
2006-11-02 14:30:00,39.64,39.85,39.6,39.82,31400.0,38.6845,38.8895,38.6455,38.8602,31400.0
2006-11-02 14:35:00,39.82,39.84,39.6,39.7,39300.0,38.8602,38.8797,38.6455,38.7431,39300.0
2006-11-02 14:40:00,39.7,39.76,39.55,39.71,40200.0,38.7431,38.8016,38.5967,38.7528,40200.0
2006-11-02 14:45:00,39.7,39.7,39.53,39.58,20400.0,38.7431,38.7431,38.5772,38.626,20400.0
2006-11-02 14:50:00,39.56,39.81,39.56,39.71,47800.0,38.6065,38.8504,38.6065,38.7528,47800.0
2006-11-02 14:55:00,39.71,39.76,39.68,39.69,17600.0,38.7528,38.8016,38.7236,38.7333,17600.0
2006-11-02 15:00:00,39.69,40.0,39.69,40.0,39600.0,38.7333,39.0359,38.7333,39.0359,39600.0
2006-11-02 15:05:00,39.99,40.02,39.82,39.88,37200.0,39.0261,39.0554,38.8602,38.9187,37200.0
2006-11-02 15:10:00,39.86,40.33,39.79,40.05,62300.0,38.8992,39.3579,38.8309,39.0847,62300.0
2006-11-02 15:15:00,40.09,40.09,39.9,39.96,24300.0,39.1237,39.1237,38.9383,38.9968,24300.0
2006-11-02 15:20:00,39.96,40.05,39.87,40.05,24600.0,38.9968,39.0847,38.909,39.0847,24600.0
2006-11-02 15:25:00,40.04,40.04,39.87,39.95,28500.0,39.0749,39.0749,38.909,38.9871,28500.0
2006-11-02 15:30:00,39.95,39.99,39.71,39.94,80900.0,38.9871,39.0261,38.7528,38.9773,80900.0
2006-11-02 15:35:00,39.92,39.95,39.82,39.92,167500.0,38.9578,38.9871,38.8602,38.9578,167500.0
2006-11-02 15:40:00,39.92,39.94,39.81,39.93,28900.0,38.9578,38.9773,38.8504,38.9675,28900.0
2006-11-02 15:45:00,39.94,40.06,39.91,39.98,39800.0,38.9773,39.0944,38.948,39.0163,39800.0
2006-11-02 15:50:00,39.98,40.0,39.96,39.96,121100.0,39.0163,39.0359,38.9968,38.9968,121100.0
2006-11-02 15:55:00,39.96,39.99,39.86,39.91,53300.0,38.9968,39.0261,38.8992,38.948,53300.0
2006-11-03 09:30:00,39.9,40.12,39.8,40.05,59600.0,38.9383,39.153,38.8407,39.0847,59600.0
2006-11-03 09:35:00,40.01,40.02,39.75,39.76,10200.0,39.0456,39.0554,38.7919,38.8016,10200.0
2006-11-03 09:40:00,39.75,39.77,39.34,39.65,74700.0,38.7919,38.8114,38.3918,38.6943,74700.0
2006-11-03 09:45:00,39.75,39.8,39.69,39.69,17300.0,38.7919,38.8407,38.7333,38.7333,17300.0
2006-11-03 09:50:00,39.69,39.78,39.67,39.67,10200.0,38.7333,38.8212,38.7138,38.7138,10200.0
2006-11-03 09:55:00,39.65,39.73,39.5,39.55,14000.0,38.6943,38.7724,38.5479,38.5967,14000.0
2006-11-03 10:00:00,39.59,39.62,39.47,39.54,10700.0,38.6357,38.665,38.5186,38.5869,10700.0
2006-11-03 10:05:00,39.51,39.54,39.4,39.45,25400.0,38.5577,38.5869,38.4503,38.4991,25400.0
2006-11-03 10:10:00,39.45,39.53,39.42,39.53,30600.0,38.4991,38.5772,38.4698,38.5772,30600.0
2006-11-03 10:15:00,39.53,39.55,39.48,39.53,36100.0,38.5772,38.5967,38.5284,38.5772,36100.0
2006-11-03 10:20:00,39.52,39.53,39.45,39.46,59600.0,38.5674,38.5772,38.4991,38.5089,59600.0
2006-11-03 10:25:00,39.48,39.5,39.32,39.35,26700.0,38.5284,38.5479,38.3722,38.4015,26700.0
2006-11-03 10:30:00,39.36,39.38,39.22,39.27,12400.0,38.4113,38.4308,38.2747,38.3235,12400.0
2006-11-03 10:35:00,39.23,39.25,39.17,39.2,10200.0,38.2844,38.3039,38.2259,38.2551,10200.0
2006-11-03 10:40:00,39.2,39.33,39.17,39.26,12000.0,38.2551,38.382,38.2259,38.3137,12000.0
2006-11-03 10:45:00,39.23,39.24,39.1,39.11,11600.0,38.2844,38.2942,38.1575,38.1673,11600.0
2006-11-03 10:50:00,39.12,39.18,39.01,39.18,13300.0,38.1771,38.2356,38.0697,38.2356,13300.0
2006-11-03 10:55:00,39.19,39.19,39.02,39.09,6400.0,38.2454,38.2454,38.0795,38.1478,6400.0
2006-11-03 11:00:00,39.04,39.13,39.04,39.08,10000.0,38.099,38.1868,38.099,38.138,10000.0
2006-11-03 11:05:00,39.04,39.07,39.0,39.02,8800.0,38.099,38.1283,38.06,38.0795,8800.0
2006-11-03 11:10:00,39.02,39.05,38.98,38.99,20800.0,38.0795,38.1088,38.0404,38.0502,20800.0
2006-11-03 11:15:00,38.97,38.98,38.9,38.92,23100.0,38.0307,38.0404,37.9624,37.9819,23100.0
2006-11-03 11:20:00,38.92,38.92,38.75,38.78,12500.0,37.9819,37.9819,37.816,37.8453,12500.0
2006-11-03 11:25:00,38.76,38.89,38.71,38.83,17500.0,37.8257,37.9526,37.777,37.8941,17500.0
2006-11-03 11:30:00,38.83,38.87,38.75,38.8,12400.0,37.8941,37.9331,37.816,37.8648,12400.0
2006-11-03 11:35:00,38.78,38.89,38.75,38.86,10100.0,37.8453,37.9526,37.816,37.9233,10100.0
2006-11-03 11:40:00,38.87,38.99,38.86,38.86,14800.0,37.9331,38.0502,37.9233,37.9233,14800.0
2006-11-03 11:45:00,38.86,38.88,38.79,38.88,6800.0,37.9233,37.9429,37.855,37.9429,6800.0
2006-11-03 11:50:00,38.87,38.98,38.87,38.96,12200.0,37.9331,38.0404,37.9331,38.0209,12200.0
2006-11-03 11:55:00,38.97,39.03,38.93,39.0,11500.0,38.0307,38.0892,37.9916,38.06,11500.0
2006-11-03 12:00:00,38.98,39.03,38.95,39.0,43100.0,38.0404,38.0892,38.0112,38.06,43100.0
2006-11-03 12:05:00,39.0,39.01,38.97,39.0,4900.0,38.06,38.0697,38.0307,38.06,4900.0
2006-11-03 12:10:00,39.0,39.0,38.96,38.96,9300.0,38.06,38.06,38.0209,38.0209,9300.0
2006-11-03 12:15:00,38.95,38.95,38.87,38.87,21600.0,38.0112,38.0112,37.9331,37.9331,21600.0
2006-11-03 12:20:00,38.86,38.89,38.83,38.86,8600.0,37.9233,37.9526,37.8941,37.9233,8600.0
2006-11-03 12:25:00,38.87,38.87,38.72,38.74,14500.0,37.9331,37.9331,37.7867,37.8062,14500.0
2006-11-03 12:30:00,38.74,38.76,38.72,38.73,23700.0,37.8062,37.8257,37.7867,37.7965,23700.0
2006-11-03 12:35:00,38.73,38.76,38.71,38.72,20300.0,37.7965,37.8257,37.777,37.7867,20300.0
2006-11-03 12:40:00,38.72,38.76,38.72,38.76,9500.0,37.7867,37.8257,37.7867,37.8257,9500.0
2006-11-03 12:45:00,38.75,38.83,38.74,38.8,29300.0,37.816,37.8941,37.8062,37.8648,29300.0
2006-11-03 12:50:00,38.8,38.83,38.65,38.8,33700.0,37.8648,37.8941,37.7184,37.8648,33700.0
2006-11-03 12:55:00,38.8,38.88,38.8,38.84,17900.0,37.8648,37.9429,37.8648,37.9038,17900.0
2006-11-03 13:00:00,38.84,38.96,38.82,38.95,30100.0,37.9038,38.0209,37.8843,38.0112,30100.0
2006-11-03 13:05:00,38.93,38.94,38.86,38.86,15100.0,37.9916,38.0014,37.9233,37.9233,15100.0
2006-11-03 13:10:00,38.87,38.87,38.82,38.82,10600.0,37.9331,37.9331,37.8843,37.8843,10600.0
2006-11-03 13:15:00,38.85,38.87,38.84,38.86,6800.0,37.9136,37.9331,37.9038,37.9233,6800.0
2006-11-03 13:20:00,38.85,38.97,38.83,38.97,10200.0,37.9136,38.0307,37.8941,38.0307,10200.0
2006-11-03 13:25:00,38.99,39.03,38.87,38.88,11600.0,38.0502,38.0892,37.9331,37.9429,11600.0
2006-11-03 13:30:00,38.88,38.91,38.84,38.85,12400.0,37.9429,37.9721,37.9038,37.9136,12400.0
2006-11-03 13:35:00,38.83,38.86,38.82,38.82,7300.0,37.8941,37.9233,37.8843,37.8843,7300.0
2006-11-03 13:40:00,38.83,38.86,38.81,38.82,10800.0,37.8941,37.9233,37.8745,37.8843,10800.0
2006-11-03 13:45:00,38.81,38.9,38.81,38.9,14600.0,37.8745,37.9624,37.8745,37.9624,14600.0
2006-11-03 13:50:00,38.9,38.94,38.83,38.88,27500.0,37.9624,38.0014,37.8941,37.9429,27500.0
2006-11-03 13:55:00,38.88,38.97,38.78,38.94,17900.0,37.9429,38.0307,37.8453,38.0014,17900.0
2006-11-03 14:00:00,38.94,38.95,38.84,38.88,9900.0,38.0014,38.0112,37.9038,37.9429,9900.0
2006-11-03 14:05:00,38.85,38.91,38.81,38.9,10900.0,37.9136,37.9721,37.8745,37.9624,10900.0
2006-11-03 14:10:00,38.9,38.92,38.87,38.9,16100.0,37.9624,37.9819,37.9331,37.9624,16100.0
2006-11-03 14:15:00,38.9,38.95,38.89,38.9,15900.0,37.9624,38.0112,37.9526,37.9624,15900.0
2006-11-03 14:20:00,38.9,38.96,38.88,38.96,24900.0,37.9624,38.0209,37.9429,38.0209,24900.0
2006-11-03 14:25:00,38.99,39.02,38.94,38.95,16400.0,38.0502,38.0795,38.0014,38.0112,16400.0
2006-11-03 14:30:00,38.95,39.03,38.92,38.99,14800.0,38.0112,38.0892,37.9819,38.0502,14800.0
2006-11-03 14:35:00,38.99,39.0,38.94,38.94,12200.0,38.0502,38.06,38.0014,38.0014,12200.0
2006-11-03 14:40:00,38.95,39.02,38.93,38.93,16700.0,38.0112,38.0795,37.9916,37.9916,16700.0
2006-11-03 14:45:00,38.94,38.97,38.93,38.95,15600.0,38.0014,38.0307,37.9916,38.0112,15600.0
2006-11-03 14:50:00,38.95,39.04,38.93,39.04,14700.0,38.0112,38.099,37.9916,38.099,14700.0
2006-11-03 14:55:00,39.04,39.13,38.98,39.04,20700.0,38.099,38.1868,38.0404,38.099,20700.0
2006-11-03 15:00:00,39.04,39.1,39.0,39.05,33500.0,38.099,38.1575,38.06,38.1088,33500.0
2006-11-03 15:05:00,39.05,39.12,39.04,39.05,14000.0,38.1088,38.1771,38.099,38.1088,14000.0
2006-11-03 15:10:00,39.07,39.08,38.97,39.01,22300.0,38.1283,38.138,38.0307,38.0697,22300.0
2006-11-03 15:15:00,39.01,39.07,38.98,39.01,17200.0,38.0697,38.1283,38.0404,38.0697,17200.0
2006-11-03 15:20:00,39.0,39.01,38.95,39.0,27200.0,38.06,38.0697,38.0112,38.06,27200.0
2006-11-03 15:25:00,39.01,39.03,38.91,38.97,19200.0,38.0697,38.0892,37.9721,38.0307,19200.0
2006-11-03 15:30:00,38.97,39.1,38.94,39.1,15600.0,38.0307,38.1575,38.0014,38.1575,15600.0
2006-11-03 15:35:00,39.08,39.11,38.99,39.08,25400.0,38.138,38.1673,38.0502,38.138,25400.0
2006-11-03 15:40:00,39.08,39.12,38.99,39.09,59200.0,38.138,38.1771,38.0502,38.1478,59200.0
2006-11-03 15:45:00,39.1,39.19,39.09,39.11,21900.0,38.1575,38.2454,38.1478,38.1673,21900.0
2006-11-03 15:50:00,39.11,39.14,39.09,39.1,23400.0,38.1673,38.1966,38.1478,38.1575,23400.0
2006-11-03 15:55:00,39.12,39.13,39.05,39.12,39100.0,38.1771,38.1868,38.1088,38.1771,39100.0
2006-11-06 09:30:00,38.95,39.28,38.9,39.26,26600.0,38.0112,38.3332,37.9624,38.3137,26600.0
2006-11-06 09:35:00,39.26,39.45,39.14,39.45,8700.0,38.3137,38.4991,38.1966,38.4991,8700.0
2006-11-06 09:40:00,39.44,39.49,39.3,39.41,12300.0,38.4894,38.5381,38.3527,38.4601,12300.0
2006-11-06 09:45:00,39.41,39.46,39.4,39.45,42200.0,38.4601,38.5089,38.4503,38.4991,42200.0
2006-11-06 09:50:00,39.44,39.52,39.41,39.52,9800.0,38.4894,38.5674,38.4601,38.5674,9800.0
2006-11-06 09:55:00,39.52,39.64,39.52,39.58,19200.0,38.5674,38.6845,38.5674,38.626,19200.0
2006-11-06 10:00:00,39.55,39.69,39.55,39.64,8300.0,38.5967,38.7333,38.5967,38.6845,8300.0
2006-11-06 10:05:00,39.62,39.77,39.62,39.71,9900.0,38.665,38.8114,38.665,38.7528,9900.0
2006-11-06 10:10:00,39.66,39.66,39.61,39.61,9000.0,38.7041,38.7041,38.6553,38.6553,9000.0
2006-11-06 10:15:00,39.61,39.65,39.6,39.65,8400.0,38.6553,38.6943,38.6455,38.6943,8400.0
2006-11-06 10:20:00,39.65,39.65,39.57,39.58,6800.0,38.6943,38.6943,38.6162,38.626,6800.0
2006-11-06 10:25:00,39.57,39.59,39.55,39.55,7100.0,38.6162,38.6357,38.5967,38.5967,7100.0
2006-11-06 10:30:00,39.56,39.56,39.52,39.55,10400.0,38.6065,38.6065,38.5674,38.5967,10400.0
2006-11-06 10:35:00,39.54,39.55,39.5,39.52,11800.0,38.5869,38.5967,38.5479,38.5674,11800.0
2006-11-06 10:40:00,39.51,39.53,39.5,39.52,9000.0,38.5577,38.5772,38.5479,38.5674,9000.0
2006-11-06 10:45:00,39.52,39.53,39.5,39.5,4600.0,38.5674,38.5772,38.5479,38.5479,4600.0
2006-11-06 10:50:00,39.5,39.51,39.45,39.5,12000.0,38.5479,38.5577,38.4991,38.5479,12000.0
2006-11-06 10:55:00,39.49,39.54,39.49,39.54,5400.0,38.5381,38.5869,38.5381,38.5869,5400.0
2006-11-06 11:00:00,39.52,39.54,39.5,39.54,9900.0,38.5674,38.5869,38.5479,38.5869,9900.0
2006-11-06 11:05:00,39.53,39.54,39.5,39.52,15400.0,38.5772,38.5869,38.5479,38.5674,15400.0
2006-11-06 11:10:00,39.52,39.59,39.47,39.56,20300.0,38.5674,38.6357,38.5186,38.6065,20300.0
2006-11-06 11:15:00,39.55,39.57,39.5,39.53,7000.0,38.5967,38.6162,38.5479,38.5772,7000.0
2006-11-06 11:20:00,39.51,39.55,39.5,39.53,4100.0,38.5577,38.5967,38.5479,38.5772,4100.0
2006-11-06 11:25:00,39.55,39.58,39.52,39.58,4100.0,38.5967,38.626,38.5674,38.626,4100.0
2006-11-06 11:30:00,39.56,39.58,39.52,39.55,6200.0,38.6065,38.626,38.5674,38.5967,6200.0
2006-11-06 11:35:00,39.53,39.54,39.52,39.53,4200.0,38.5772,38.5869,38.5674,38.5772,4200.0
2006-11-06 11:40:00,39.53,39.54,39.52,39.53,2400.0,38.5772,38.5869,38.5674,38.5772,2400.0
2006-11-06 11:45:00,39.53,39.58,39.52,39.54,8500.0,38.5772,38.626,38.5674,38.5869,8500.0
2006-11-06 11:50:00,39.53,39.54,39.51,39.51,11400.0,38.5772,38.5869,38.5577,38.5577,11400.0
2006-11-06 11:55:00,39.51,39.53,39.51,39.52,4700.0,38.5577,38.5772,38.5577,38.5674,4700.0
2006-11-06 12:00:00,39.53,39.6,39.53,39.6,4900.0,38.5772,38.6455,38.5772,38.6455,4900.0
2006-11-06 12:05:00,39.6,39.66,39.6,39.66,5800.0,38.6455,38.7041,38.6455,38.7041,5800.0
2006-11-06 12:10:00,39.66,39.69,39.65,39.66,5100.0,38.7041,38.7333,38.6943,38.7041,5100.0
2006-11-06 12:15:00,39.65,39.68,39.65,39.66,3200.0,38.6943,38.7236,38.6943,38.7041,3200.0
2006-11-06 12:20:00,39.65,39.68,39.65,39.65,3100.0,38.6943,38.7236,38.6943,38.6943,3100.0
2006-11-06 12:25:00,39.65,39.7,39.65,39.65,7500.0,38.6943,38.7431,38.6943,38.6943,7500.0
2006-11-06 12:30:00,39.68,39.7,39.65,39.7,13100.0,38.7236,38.7431,38.6943,38.7431,13100.0
2006-11-06 12:35:00,39.71,39.71,39.67,39.67,2000.0,38.7528,38.7528,38.7138,38.7138,2000.0
2006-11-06 12:40:00,39.65,39.66,39.6,39.63,4200.0,38.6943,38.7041,38.6455,38.6748,4200.0
2006-11-06 12:45:00,39.62,39.63,39.57,39.58,3000.0,38.665,38.6748,38.6162,38.626,3000.0
2006-11-06 12:50:00,39.57,39.57,39.5,39.54,4800.0,38.6162,38.6162,38.5479,38.5869,4800.0
2006-11-06 12:55:00,39.54,39.54,39.5,39.51,6300.0,38.5869,38.5869,38.5479,38.5577,6300.0
2006-11-06 13:00:00,39.5,39.53,39.5,39.51,6600.0,38.5479,38.5772,38.5479,38.5577,6600.0
2006-11-06 13:05:00,39.51,39.52,39.46,39.51,37400.0,38.5577,38.5674,38.5089,38.5577,37400.0
2006-11-06 13:10:00,39.5,39.52,39.49,39.49,2200.0,38.5479,38.5674,38.5381,38.5381,2200.0
2006-11-06 13:15:00,39.5,39.55,39.49,39.52,4500.0,38.5479,38.5967,38.5381,38.5674,4500.0
2006-11-06 13:20:00,39.51,39.51,39.47,39.49,8300.0,38.5577,38.5577,38.5186,38.5381,8300.0
2006-11-06 13:25:00,39.48,39.57,39.48,39.54,8400.0,38.5284,38.6162,38.5284,38.5869,8400.0
2006-11-06 13:30:00,39.54,39.56,39.54,39.54,6300.0,38.5869,38.6065,38.5869,38.5869,6300.0
2006-11-06 13:35:00,39.54,39.61,39.54,39.54,4700.0,38.5869,38.6553,38.5869,38.5869,4700.0
2006-11-06 13:40:00,39.54,39.58,39.51,39.57,9000.0,38.5869,38.626,38.5577,38.6162,9000.0
2006-11-06 13:45:00,39.55,39.59,39.54,39.58,6800.0,38.5967,38.6357,38.5869,38.626,6800.0
2006-11-06 13:50:00,39.55,39.55,39.52,39.52,2700.0,38.5967,38.5967,38.5674,38.5674,2700.0
2006-11-06 13:55:00,39.52,39.53,39.5,39.51,6200.0,38.5674,38.5772,38.5479,38.5577,6200.0
2006-11-06 14:00:00,39.51,39.58,39.51,39.58,4700.0,38.5577,38.626,38.5577,38.626,4700.0
2006-11-06 14:05:00,39.54,39.57,39.53,39.55,3600.0,38.5869,38.6162,38.5772,38.5967,3600.0
2006-11-06 14:10:00,39.55,39.58,39.52,39.53,6500.0,38.5967,38.626,38.5674,38.5772,6500.0
2006-11-06 14:15:00,39.53,39.55,39.51,39.53,6000.0,38.5772,38.5967,38.5577,38.5772,6000.0
2006-11-06 14:20:00,39.54,39.55,39.52,39.54,6100.0,38.5869,38.5967,38.5674,38.5869,6100.0
2006-11-06 14:25:00,39.51,39.56,39.51,39.55,5100.0,38.5577,38.6065,38.5577,38.5967,5100.0
2006-11-06 14:30:00,39.55,39.59,39.54,39.59,6400.0,38.5967,38.6357,38.5869,38.6357,6400.0
2006-11-06 14:35:00,39.56,39.6,39.55,39.57,5700.0,38.6065,38.6455,38.5967,38.6162,5700.0
2006-11-06 14:40:00,39.55,39.57,39.51,39.56,5800.0,38.5967,38.6162,38.5577,38.6065,5800.0
2006-11-06 14:45:00,39.55,39.57,39.54,39.56,8400.0,38.5967,38.6162,38.5869,38.6065,8400.0
2006-11-06 14:50:00,39.57,39.59,39.56,39.59,6100.0,38.6162,38.6357,38.6065,38.6357,6100.0
2006-11-06 14:55:00,39.59,39.6,39.56,39.6,4100.0,38.6357,38.6455,38.6065,38.6455,4100.0
2006-11-06 15:00:00,39.61,39.64,39.59,39.64,6400.0,38.6553,38.6845,38.6357,38.6845,6400.0
2006-11-06 15:05:00,39.65,39.69,39.64,39.65,6800.0,38.6943,38.7333,38.6845,38.6943,6800.0
2006-11-06 15:10:00,39.69,39.7,39.65,39.65,6300.0,38.7333,38.7431,38.6943,38.6943,6300.0
2006-11-06 15:15:00,39.65,39.68,39.6,39.61,19300.0,38.6943,38.7236,38.6455,38.6553,19300.0
2006-11-06 15:20:00,39.63,39.73,39.62,39.73,6600.0,38.6748,38.7724,38.665,38.7724,6600.0
2006-11-06 15:25:00,39.73,39.73,39.69,39.7,7300.0,38.7724,38.7724,38.7333,38.7431,7300.0
2006-11-06 15:30:00,39.7,39.72,39.69,39.69,11900.0,38.7431,38.7626,38.7333,38.7333,11900.0
2006-11-06 15:35:00,39.7,39.73,39.69,39.73,23300.0,38.7431,38.7724,38.7333,38.7724,23300.0
2006-11-06 15:40:00,39.71,39.74,39.7,39.71,13500.0,38.7528,38.7821,38.7431,38.7528,13500.0
2006-11-06 15:45:00,39.72,39.82,39.72,39.82,31300.0,38.7626,38.8602,38.7626,38.8602,31300.0
2006-11-06 15:50:00,39.81,39.81,39.66,39.66,46200.0,38.8504,38.8504,38.7041,38.7041,46200.0
2006-11-06 15:55:00,39.67,39.67,39.6,39.64,42300.0,38.7138,38.7138,38.6455,38.6845,42300.0
2006-11-07 09:30:00,39.5,39.56,39.47,39.56,20500.0,38.5479,38.6065,38.5186,38.6065,20500.0
2006-11-07 09:35:00,39.58,39.89,39.58,39.79,4500.0,38.626,38.9285,38.626,38.8309,4500.0
2006-11-07 09:40:00,39.79,39.85,39.79,39.83,5200.0,38.8309,38.8895,38.8309,38.87,5200.0
2006-11-07 09:45:00,39.84,39.89,39.8,39.89,4000.0,38.8797,38.9285,38.8407,38.9285,4000.0
2006-11-07 09:50:00,39.87,39.87,39.8,39.86,2500.0,38.909,38.909,38.8407,38.8992,2500.0
2006-11-07 09:55:00,39.85,39.9,39.84,39.9,4600.0,38.8895,38.9383,38.8797,38.9383,4600.0
2006-11-07 10:00:00,39.9,39.99,39.9,39.99,4600.0,38.9383,39.0261,38.9383,39.0261,4600.0
2006-11-07 10:05:00,39.95,39.98,39.93,39.94,4400.0,38.9871,39.0163,38.9675,38.9773,4400.0
2006-11-07 10:10:00,39.97,40.04,39.96,40.03,11400.0,39.0066,39.0749,38.9968,39.0651,11400.0
2006-11-07 10:15:00,40.03,40.1,39.91,40.09,11000.0,39.0651,39.1334,38.948,39.1237,11000.0
2006-11-07 10:20:00,40.07,40.13,40.0,40.01,10600.0,39.1042,39.1627,39.0359,39.0456,10600.0
2006-11-07 10:25:00,40.01,40.05,40.01,40.04,5500.0,39.0456,39.0847,39.0456,39.0749,5500.0
2006-11-07 10:30:00,40.02,40.08,39.93,39.93,4500.0,39.0554,39.1139,38.9675,38.9675,4500.0
2006-11-07 10:35:00,39.95,39.97,39.9,39.9,1100.0,38.9871,39.0066,38.9383,38.9383,1100.0
2006-11-07 10:40:00,39.94,39.96,39.89,39.92,5700.0,38.9773,38.9968,38.9285,38.9578,5700.0
2006-11-07 10:45:00,39.93,39.93,39.85,39.91,2500.0,38.9675,38.9675,38.8895,38.948,2500.0
2006-11-07 10:50:00,39.9,40.02,39.87,39.95,10900.0,38.9383,39.0554,38.909,38.9871,10900.0
2006-11-07 10:55:00,39.93,39.93,39.85,39.85,2700.0,38.9675,38.9675,38.8895,38.8895,2700.0
2006-11-07 11:00:00,39.85,39.86,39.85,39.86,900.0,38.8895,38.8992,38.8895,38.8992,900.0
2006-11-07 11:05:00,39.84,39.9,39.83,39.9,4900.0,38.8797,38.9383,38.87,38.9383,4900.0
2006-11-07 11:10:00,39.9,39.9,39.84,39.85,900.0,38.9383,38.9383,38.8797,38.8895,900.0
2006-11-07 11:15:00,39.86,39.87,39.85,39.87,3800.0,38.8992,38.909,38.8895,38.909,3800.0
2006-11-07 11:20:00,39.87,39.93,39.87,39.92,3200.0,38.909,38.9675,38.909,38.9578,3200.0
2006-11-07 11:25:00,39.91,39.93,39.91,39.92,1900.0,38.948,38.9675,38.948,38.9578,1900.0
2006-11-07 11:30:00,39.93,39.95,39.92,39.93,2600.0,38.9675,38.9871,38.9578,38.9675,2600.0
2006-11-07 11:35:00,39.92,39.94,39.92,39.94,5400.0,38.9578,38.9773,38.9578,38.9773,5400.0
2006-11-07 11:40:00,39.93,39.94,39.92,39.92,4400.0,38.9675,38.9773,38.9578,38.9578,4400.0
2006-11-07 11:45:00,39.93,39.96,39.92,39.95,7100.0,38.9675,38.9968,38.9578,38.9871,7100.0
2006-11-07 11:50:00,39.98,39.99,39.92,39.98,5200.0,39.0163,39.0261,38.9578,39.0163,5200.0
2006-11-07 11:55:00,39.97,40.01,39.97,40.0,23200.0,39.0066,39.0456,39.0066,39.0359,23200.0
2006-11-07 12:00:00,40.01,40.06,39.99,40.06,18000.0,39.0456,39.0944,39.0261,39.0944,18000.0
2006-11-07 12:05:00,40.09,40.2,40.04,40.14,28600.0,39.1237,39.231,39.0749,39.1725,28600.0
2006-11-07 12:10:00,40.16,40.19,40.15,40.15,5000.0,39.192,39.2213,39.1822,39.1822,5000.0
2006-11-07 12:15:00,40.15,40.19,40.15,40.19,7300.0,39.1822,39.2213,39.1822,39.2213,7300.0
2006-11-07 12:20:00,40.17,40.25,40.17,40.22,17100.0,39.2018,39.2798,39.2018,39.2506,17100.0
2006-11-07 12:25:00,40.23,40.23,40.2,40.2,5700.0,39.2603,39.2603,39.231,39.231,5700.0
2006-11-07 12:30:00,40.2,40.22,40.2,40.21,15300.0,39.231,39.2506,39.231,39.2408,15300.0
2006-11-07 12:35:00,40.22,40.22,40.2,40.22,11500.0,39.2506,39.2506,39.231,39.2506,11500.0
2006-11-07 12:40:00,40.21,40.22,40.2,40.2,2700.0,39.2408,39.2506,39.231,39.231,2700.0
2006-11-07 12:45:00,40.2,40.23,40.19,40.22,2900.0,39.231,39.2603,39.2213,39.2506,2900.0
2006-11-07 12:50:00,40.22,40.26,40.21,40.21,11000.0,39.2506,39.2896,39.2408,39.2408,11000.0
2006-11-07 12:55:00,40.23,40.23,40.21,40.21,4900.0,39.2603,39.2603,39.2408,39.2408,4900.0
2006-11-07 13:00:00,40.22,40.22,40.21,40.21,5300.0,39.2506,39.2506,39.2408,39.2408,5300.0
2006-11-07 13:05:00,40.21,40.22,40.2,40.2,2800.0,39.2408,39.2506,39.231,39.231,2800.0
2006-11-07 13:10:00,40.22,40.23,40.21,40.21,2700.0,39.2506,39.2603,39.2408,39.2408,2700.0
2006-11-07 13:15:00,40.21,40.22,40.21,40.22,5000.0,39.2408,39.2506,39.2408,39.2506,5000.0
2006-11-07 13:20:00,40.21,40.32,40.21,40.25,9500.0,39.2408,39.3481,39.2408,39.2798,9500.0
2006-11-07 13:25:00,40.25,40.29,40.23,40.23,33600.0,39.2798,39.3189,39.2603,39.2603,33600.0
2006-11-07 13:30:00,40.23,40.27,40.23,40.25,14200.0,39.2603,39.2993,39.2603,39.2798,14200.0
2006-11-07 13:35:00,40.27,40.27,40.25,40.26,8300.0,39.2993,39.2993,39.2798,39.2896,8300.0
2006-11-07 13:40:00,40.26,40.28,40.25,40.25,11200.0,39.2896,39.3091,39.2798,39.2798,11200.0
2006-11-07 13:45:00,40.25,40.26,40.25,40.25,1600.0,39.2798,39.2896,39.2798,39.2798,1600.0
2006-11-07 13:50:00,40.26,40.26,40.25,40.25,7400.0,39.2896,39.2896,39.2798,39.2798,7400.0
2006-11-07 13:55:00,40.26,40.26,40.25,40.25,3400.0,39.2896,39.2896,39.2798,39.2798,3400.0
2006-11-07 14:00:00,40.26,40.28,40.24,40.25,15500.0,39.2896,39.3091,39.2701,39.2798,15500.0
2006-11-07 14:05:00,40.26,40.29,40.25,40.25,12400.0,39.2896,39.3189,39.2798,39.2798,12400.0
2006-11-07 14:10:00,40.27,40.28,40.25,40.28,9200.0,39.2993,39.3091,39.2798,39.3091,9200.0
2006-11-07 14:15:00,40.26,40.26,40.25,40.25,9600.0,39.2896,39.2896,39.2798,39.2798,9600.0
2006-11-07 14:20:00,40.25,40.28,40.23,40.27,10300.0,39.2798,39.3091,39.2603,39.2993,10300.0
2006-11-07 14:25:00,40.27,40.29,40.26,40.29,23000.0,39.2993,39.3189,39.2896,39.3189,23000.0
2006-11-07 14:30:00,40.27,40.29,40.27,40.28,10900.0,39.2993,39.3189,39.2993,39.3091,10900.0
2006-11-07 14:35:00,40.28,40.33,40.27,40.27,25300.0,39.3091,39.3579,39.2993,39.2993,25300.0
2006-11-07 14:40:00,40.27,40.39,40.26,40.37,12400.0,39.2993,39.4165,39.2896,39.3969,12400.0
2006-11-07 14:45:00,40.38,40.39,40.36,40.39,7300.0,39.4067,39.4165,39.3872,39.4165,7300.0
2006-11-07 14:50:00,40.37,40.42,40.35,40.4,21300.0,39.3969,39.4457,39.3774,39.4262,21300.0
2006-11-07 14:55:00,40.38,40.42,40.37,40.41,14700.0,39.4067,39.4457,39.3969,39.436,14700.0
2006-11-07 15:00:00,40.41,40.5,40.41,40.48,24100.0,39.436,39.5238,39.436,39.5043,24100.0
2006-11-07 15:05:00,40.48,40.51,40.45,40.5,31300.0,39.5043,39.5336,39.475,39.5238,31300.0
2006-11-07 15:10:00,40.48,40.54,40.47,40.52,18200.0,39.5043,39.5628,39.4945,39.5433,18200.0
2006-11-07 15:15:00,40.5,40.57,40.5,40.57,12400.0,39.5238,39.5921,39.5238,39.5921,12400.0
2006-11-07 15:20:00,40.57,40.64,40.56,40.61,26500.0,39.5921,39.6604,39.5824,39.6312,26500.0
2006-11-07 15:25:00,40.61,40.63,40.6,40.6,13800.0,39.6312,39.6507,39.6214,39.6214,13800.0
2006-11-07 15:30:00,40.6,40.65,40.6,40.64,23900.0,39.6214,39.6702,39.6214,39.6604,23900.0
2006-11-07 15:35:00,40.63,40.65,40.62,40.62,30700.0,39.6507,39.6702,39.6409,39.6409,30700.0
2006-11-07 15:40:00,40.62,40.75,40.62,40.72,31300.0,39.6409,39.7678,39.6409,39.7385,31300.0
2006-11-07 15:45:00,40.73,40.75,40.65,40.72,95800.0,39.7483,39.7678,39.6702,39.7385,95800.0
2006-11-07 15:50:00,40.73,40.73,40.61,40.63,42400.0,39.7483,39.7483,39.6312,39.6507,42400.0
2006-11-07 15:55:00,40.63,40.66,40.6,40.64,42800.0,39.6507,39.6799,39.6214,39.6604,42800.0
2006-11-08 09:30:00,40.57,40.75,40.55,40.7,19900.0,39.5921,39.7678,39.5726,39.719,19900.0
2006-11-08 09:35:00,40.7,40.75,40.6,40.68,9700.0,39.719,39.7678,39.6214,39.6995,9700.0
2006-11-08 09:40:00,40.6,40.69,40.6,40.67,8400.0,39.6214,39.7092,39.6214,39.6897,8400.0
2006-11-08 09:45:00,40.67,40.72,40.61,40.66,9700.0,39.6897,39.7385,39.6312,39.6799,9700.0
2006-11-08 09:50:00,40.68,40.71,40.65,40.68,5800.0,39.6995,39.7287,39.6702,39.6995,5800.0
2006-11-08 09:55:00,40.67,40.7,40.65,40.67,5100.0,39.6897,39.719,39.6702,39.6897,5100.0
2006-11-08 10:00:00,40.67,40.75,40.65,40.66,4500.0,39.6897,39.7678,39.6702,39.6799,4500.0
2006-11-08 10:05:00,40.66,40.76,40.6,40.62,15600.0,39.6799,39.7775,39.6214,39.6409,15600.0
2006-11-08 10:10:00,40.61,40.75,40.55,40.63,19000.0,39.6312,39.7678,39.5726,39.6507,19000.0
2006-11-08 10:15:00,40.62,40.66,40.61,40.64,6900.0,39.6409,39.6799,39.6312,39.6604,6900.0
2006-11-08 10:20:00,40.66,40.71,40.6,40.6,5000.0,39.6799,39.7287,39.6214,39.6214,5000.0
2006-11-08 10:25:00,40.6,40.63,40.57,40.57,6700.0,39.6214,39.6507,39.5921,39.5921,6700.0
2006-11-08 10:30:00,40.57,40.7,40.5,40.7,7100.0,39.5921,39.719,39.5238,39.719,7100.0
2006-11-08 10:35:00,40.7,40.78,40.68,40.77,7200.0,39.719,39.7971,39.6995,39.7873,7200.0
2006-11-08 10:40:00,40.79,41.0,40.78,40.96,12100.0,39.8068,40.0118,39.7971,39.9727,12100.0
2006-11-08 10:45:00,41.0,41.2,41.0,41.17,23900.0,40.0118,40.2069,40.0118,40.1777,23900.0
2006-11-08 10:50:00,41.17,41.31,41.1,41.28,57900.0,40.1777,40.3143,40.1093,40.285,57900.0
2006-11-08 10:55:00,41.26,41.38,41.25,41.34,55800.0,40.2655,40.3826,40.2557,40.3436,55800.0
2006-11-08 11:00:00,41.35,41.38,41.2,41.23,21300.0,40.3533,40.3826,40.2069,40.2362,21300.0
2006-11-08 11:05:00,41.23,41.23,41.13,41.19,20400.0,40.2362,40.2362,40.1386,40.1972,20400.0
2006-11-08 11:10:00,41.18,41.18,41.0,41.05,31000.0,40.1874,40.1874,40.0118,40.0605,31000.0
2006-11-08 11:15:00,41.03,41.09,41.0,41.09,9400.0,40.041,40.0996,40.0118,40.0996,9400.0
2006-11-08 11:20:00,41.09,41.09,41.0,41.05,13800.0,40.0996,40.0996,40.0118,40.0605,13800.0
2006-11-08 11:25:00,41.07,41.07,41.01,41.01,9500.0,40.0801,40.0801,40.0215,40.0215,9500.0
2006-11-08 11:30:00,41.01,41.02,40.9,40.96,16200.0,40.0215,40.0313,39.9142,39.9727,16200.0
2006-11-08 11:35:00,40.97,40.97,40.89,40.92,16200.0,39.9825,39.9825,39.9044,39.9337,16200.0
2006-11-08 11:40:00,40.93,40.93,40.82,40.86,17400.0,39.9434,39.9434,39.8361,39.8751,17400.0
2006-11-08 11:45:00,40.86,40.89,40.84,40.85,14900.0,39.8751,39.9044,39.8556,39.8654,14900.0
2006-11-08 11:50:00,40.86,40.86,40.84,40.86,9900.0,39.8751,39.8751,39.8556,39.8751,9900.0
2006-11-08 11:55:00,40.86,40.87,40.84,40.86,9200.0,39.8751,39.8849,39.8556,39.8751,9200.0
2006-11-08 12:00:00,40.87,40.95,40.85,40.94,6100.0,39.8849,39.963,39.8654,39.9532,6100.0
2006-11-08 12:05:00,40.95,40.97,40.95,40.97,2200.0,39.963,39.9825,39.963,39.9825,2200.0
2006-11-08 12:10:00,40.97,40.97,40.93,40.93,9300.0,39.9825,39.9825,39.9434,39.9434,9300.0
2006-11-08 12:15:00,40.93,40.99,40.92,40.99,11100.0,39.9434,40.002,39.9337,40.002,11100.0
2006-11-08 12:20:00,40.99,41.0,40.98,41.0,4800.0,40.002,40.0118,39.9922,40.0118,4800.0
2006-11-08 12:25:00,40.99,41.04,40.99,41.01,5300.0,40.002,40.0508,40.002,40.0215,5300.0
2006-11-08 12:30:00,41.03,41.03,40.96,40.97,9800.0,40.041,40.041,39.9727,39.9825,9800.0
2006-11-08 12:35:00,40.97,40.98,40.95,40.98,5100.0,39.9825,39.9922,39.963,39.9922,5100.0
2006-11-08 12:40:00,40.98,40.99,40.93,40.97,12700.0,39.9922,40.002,39.9434,39.9825,12700.0
2006-11-08 12:45:00,40.96,40.97,40.95,40.97,4400.0,39.9727,39.9825,39.963,39.9825,4400.0
2006-11-08 12:50:00,40.97,41.07,40.97,41.06,11900.0,39.9825,40.0801,39.9825,40.0703,11900.0
2006-11-08 12:55:00,41.09,41.09,41.01,41.05,6900.0,40.0996,40.0996,40.0215,40.0605,6900.0
2006-11-08 13:00:00,41.08,41.13,41.05,41.09,12400.0,40.0898,40.1386,40.0605,40.0996,12400.0
2006-11-08 13:05:00,41.09,41.11,41.04,41.06,7500.0,40.0996,40.1191,40.0508,40.0703,7500.0
2006-11-08 13:10:00,41.05,41.09,41.0,41.08,14300.0,40.0605,40.0996,40.0118,40.0898,14300.0
2006-11-08 13:15:00,41.07,41.07,41.0,41.02,24100.0,40.0801,40.0801,40.0118,40.0313,24100.0
2006-11-08 13:20:00,41.02,41.03,41.0,41.0,5900.0,40.0313,40.041,40.0118,40.0118,5900.0
2006-11-08 13:25:00,41.0,41.04,40.95,41.03,22500.0,40.0118,40.0508,39.963,40.041,22500.0
2006-11-08 13:30:00,41.01,41.05,41.0,41.0,9800.0,40.0215,40.0605,40.0118,40.0118,9800.0
2006-11-08 13:35:00,41.01,41.04,41.01,41.01,8500.0,40.0215,40.0508,40.0215,40.0215,8500.0
2006-11-08 13:40:00,41.01,41.06,41.0,41.05,13700.0,40.0215,40.0703,40.0118,40.0605,13700.0
2006-11-08 13:45:00,41.05,41.12,41.02,41.12,17400.0,40.0605,40.1289,40.0313,40.1289,17400.0
2006-11-08 13:50:00,41.11,41.2,41.11,41.2,13700.0,40.1191,40.2069,40.1191,40.2069,13700.0
2006-11-08 13:55:00,41.18,41.25,41.15,41.22,25800.0,40.1874,40.2557,40.1581,40.2265,25800.0
2006-11-08 14:00:00,41.23,41.24,41.09,41.18,15200.0,40.2362,40.246,40.0996,40.1874,15200.0
2006-11-08 14:05:00,41.18,41.19,41.12,41.19,11500.0,40.1874,40.1972,40.1289,40.1972,11500.0
2006-11-08 14:10:00,41.19,41.3,41.19,41.28,22300.0,40.1972,40.3045,40.1972,40.285,22300.0
2006-11-08 14:15:00,41.26,41.28,41.19,41.23,23500.0,40.2655,40.285,40.1972,40.2362,23500.0
2006-11-08 14:20:00,41.21,41.24,41.16,41.19,9800.0,40.2167,40.246,40.1679,40.1972,9800.0
2006-11-08 14:25:00,41.19,41.25,41.19,41.24,5200.0,40.1972,40.2557,40.1972,40.246,5200.0
2006-11-08 14:30:00,41.24,41.32,41.21,41.32,14500.0,40.246,40.324,40.2167,40.324,14500.0
2006-11-08 14:35:00,41.33,41.55,41.32,41.54,69300.0,40.3338,40.5485,40.324,40.5387,69300.0
2006-11-08 14:40:00,41.43,41.52,41.42,41.49,30100.0,40.4314,40.5192,40.4216,40.4899,30100.0
2006-11-08 14:45:00,41.5,41.51,41.4,41.44,18900.0,40.4997,40.5095,40.4021,40.4411,18900.0
2006-11-08 14:50:00,41.44,41.56,41.44,41.52,21100.0,40.4411,40.5583,40.4411,40.5192,21100.0
2006-11-08 14:55:00,41.52,41.6,41.51,41.53,12600.0,40.5192,40.5973,40.5095,40.529,12600.0
2006-11-08 15:00:00,41.53,41.58,41.5,41.53,14800.0,40.529,40.5778,40.4997,40.529,14800.0
2006-11-08 15:05:00,41.54,41.58,41.46,41.58,19200.0,40.5387,40.5778,40.4607,40.5778,19200.0
2006-11-08 15:10:00,41.57,41.59,41.48,41.54,33800.0,40.568,40.5875,40.4802,40.5387,33800.0
2006-11-08 15:15:00,41.55,41.56,41.44,41.54,15500.0,40.5485,40.5583,40.4411,40.5387,15500.0
2006-11-08 15:20:00,41.53,41.58,41.5,41.54,24500.0,40.529,40.5778,40.4997,40.5387,24500.0
2006-11-08 15:25:00,41.54,41.56,41.5,41.53,14200.0,40.5387,40.5583,40.4997,40.529,14200.0
2006-11-08 15:30:00,41.53,41.53,41.38,41.38,13100.0,40.529,40.529,40.3826,40.3826,13100.0
2006-11-08 15:35:00,41.39,41.44,41.35,41.35,21500.0,40.3924,40.4411,40.3533,40.3533,21500.0
2006-11-08 15:40:00,41.36,41.43,41.36,41.38,12300.0,40.3631,40.4314,40.3631,40.3826,12300.0
2006-11-08 15:45:00,41.38,41.38,41.34,41.35,7600.0,40.3826,40.3826,40.3436,40.3533,7600.0
2006-11-08 15:50:00,41.35,41.38,41.3,41.36,22700.0,40.3533,40.3826,40.3045,40.3631,22700.0
2006-11-08 15:55:00,41.36,41.37,41.32,41.37,21400.0,40.3631,40.3728,40.324,40.3728,21400.0
2006-11-09 09:30:00,41.55,41.55,41.15,41.17,16300.0,40.5485,40.5485,40.1581,40.1777,16300.0
2006-11-09 09:35:00,41.16,41.21,41.06,41.21,10000.0,40.1679,40.2167,40.0703,40.2167,10000.0
2006-11-09 09:40:00,41.18,41.33,41.12,41.18,6600.0,40.1874,40.3338,40.1289,40.1874,6600.0
2006-11-09 09:45:00,41.19,41.4,41.13,41.32,4600.0,40.1972,40.4021,40.1386,40.324,4600.0
2006-11-09 09:50:00,41.33,41.45,41.24,41.38,5400.0,40.3338,40.4509,40.246,40.3826,5400.0
2006-11-09 09:55:00,41.4,41.4,41.01,41.1,13500.0,40.4021,40.4021,40.0215,40.1093,13500.0
2006-11-09 10:00:00,41.1,41.18,41.08,41.15,10300.0,40.1093,40.1874,40.0898,40.1581,10300.0
2006-11-09 10:05:00,41.15,41.28,41.12,41.16,5700.0,40.1581,40.285,40.1289,40.1679,5700.0
2006-11-09 10:10:00,41.18,41.3,41.18,41.23,12200.0,40.1874,40.3045,40.1874,40.2362,12200.0
2006-11-09 10:15:00,41.22,41.27,41.2,41.2,4400.0,40.2265,40.2752,40.2069,40.2069,4400.0
2006-11-09 10:20:00,41.21,41.31,41.21,41.26,5300.0,40.2167,40.3143,40.2167,40.2655,5300.0
2006-11-09 10:25:00,41.26,41.33,41.24,41.31,4500.0,40.2655,40.3338,40.246,40.3143,4500.0
2006-11-09 10:30:00,41.3,41.35,41.29,41.29,5500.0,40.3045,40.3533,40.2948,40.2948,5500.0
2006-11-09 10:35:00,41.3,41.36,41.26,41.36,6900.0,40.3045,40.3631,40.2655,40.3631,6900.0
2006-11-09 10:40:00,41.36,41.38,41.34,41.36,4500.0,40.3631,40.3826,40.3436,40.3631,4500.0
2006-11-09 10:45:00,41.35,41.44,41.35,41.44,7700.0,40.3533,40.4411,40.3533,40.4411,7700.0
2006-11-09 10:50:00,41.44,41.47,41.41,41.47,4200.0,40.4411,40.4704,40.4119,40.4704,4200.0
2006-11-09 10:55:00,41.48,41.5,41.44,41.49,6100.0,40.4802,40.4997,40.4411,40.4899,6100.0
2006-11-09 11:00:00,41.47,41.5,41.43,41.45,4800.0,40.4704,40.4997,40.4314,40.4509,4800.0
2006-11-09 11:05:00,41.45,41.46,41.4,41.45,4200.0,40.4509,40.4607,40.4021,40.4509,4200.0
2006-11-09 11:10:00,41.42,41.48,41.4,41.48,10700.0,40.4216,40.4802,40.4021,40.4802,10700.0
2006-11-09 11:15:00,41.48,41.48,41.4,41.4,10500.0,40.4802,40.4802,40.4021,40.4021,10500.0
2006-11-09 11:20:00,41.4,41.4,41.21,41.22,6300.0,40.4021,40.4021,40.2167,40.2265,6300.0
2006-11-09 11:25:00,41.23,41.23,41.17,41.2,10200.0,40.2362,40.2362,40.1777,40.2069,10200.0
2006-11-09 11:30:00,41.2,41.25,41.2,41.21,7100.0,40.2069,40.2557,40.2069,40.2167,7100.0
2006-11-09 11:35:00,41.2,41.23,41.18,41.23,6900.0,40.2069,40.2362,40.1874,40.2362,6900.0
2006-11-09 11:40:00,41.23,41.23,41.18,41.21,4300.0,40.2362,40.2362,40.1874,40.2167,4300.0
2006-11-09 11:45:00,41.18,41.21,41.18,41.21,11100.0,40.1874,40.2167,40.1874,40.2167,11100.0
2006-11-09 11:50:00,41.22,41.22,41.15,41.2,7800.0,40.2265,40.2265,40.1581,40.2069,7800.0
2006-11-09 11:55:00,41.21,41.21,41.17,41.21,2900.0,40.2167,40.2167,40.1777,40.2167,2900.0
2006-11-09 12:00:00,41.21,41.21,41.17,41.18,3900.0,40.2167,40.2167,40.1777,40.1874,3900.0
2006-11-09 12:05:00,41.17,41.19,41.12,41.14,9500.0,40.1777,40.1972,40.1289,40.1484,9500.0
2006-11-09 12:10:00,41.13,41.14,41.06,41.06,12400.0,40.1386,40.1484,40.0703,40.0703,12400.0
2006-11-09 12:15:00,41.06,41.08,41.03,41.05,18500.0,40.0703,40.0898,40.041,40.0605,18500.0
2006-11-09 12:20:00,41.04,41.05,41.01,41.05,17500.0,40.0508,40.0605,40.0215,40.0605,17500.0
2006-11-09 12:25:00,41.06,41.08,41.03,41.07,4900.0,40.0703,40.0898,40.041,40.0801,4900.0
2006-11-09 12:30:00,41.07,41.08,41.04,41.04,7800.0,40.0801,40.0898,40.0508,40.0508,7800.0
2006-11-09 12:35:00,41.03,41.07,41.01,41.05,6500.0,40.041,40.0801,40.0215,40.0605,6500.0
2006-11-09 12:40:00,41.05,41.07,41.04,41.06,6700.0,40.0605,40.0801,40.0508,40.0703,6700.0
2006-11-09 12:45:00,41.05,41.05,41.0,41.01,5500.0,40.0605,40.0605,40.0118,40.0215,5500.0
2006-11-09 12:50:00,41.02,41.03,40.98,41.01,6200.0,40.0313,40.041,39.9922,40.0215,6200.0
2006-11-09 12:55:00,41.02,41.03,41.0,41.03,2800.0,40.0313,40.041,40.0118,40.041,2800.0
2006-11-09 13:00:00,41.02,41.03,41.0,41.03,5900.0,40.0313,40.041,40.0118,40.041,5900.0
2006-11-09 13:05:00,41.02,41.02,40.88,40.88,11100.0,40.0313,40.0313,39.8946,39.8946,11100.0
2006-11-09 13:10:00,40.88,40.88,40.83,40.86,9500.0,39.8946,39.8946,39.8459,39.8751,9500.0
2006-11-09 13:15:00,40.85,40.91,40.84,40.91,9000.0,39.8654,39.9239,39.8556,39.9239,9000.0
2006-11-09 13:20:00,40.89,40.96,40.85,40.86,11800.0,39.9044,39.9727,39.8654,39.8751,11800.0
2006-11-09 13:25:00,40.87,40.9,40.82,40.88,9400.0,39.8849,39.9142,39.8361,39.8946,9400.0
2006-11-09 13:30:00,40.88,40.92,40.88,40.91,4000.0,39.8946,39.9337,39.8946,39.9239,4000.0
2006-11-09 13:35:00,40.91,40.95,40.87,40.94,7800.0,39.9239,39.963,39.8849,39.9532,7800.0
2006-11-09 13:40:00,40.92,40.93,40.88,40.89,3100.0,39.9337,39.9434,39.8946,39.9044,3100.0
2006-11-09 13:45:00,40.89,40.91,40.86,40.87,5000.0,39.9044,39.9239,39.8751,39.8849,5000.0
2006-11-09 13:50:00,40.86,40.88,40.84,40.85,4700.0,39.8751,39.8946,39.8556,39.8654,4700.0
2006-11-09 13:55:00,40.87,40.91,40.87,40.87,5600.0,39.8849,39.9239,39.8849,39.8849,5600.0
2006-11-09 14:00:00,40.89,40.89,40.83,40.88,6000.0,39.9044,39.9044,39.8459,39.8946,6000.0
2006-11-09 14:05:00,40.89,40.9,40.82,40.88,10700.0,39.9044,39.9142,39.8361,39.8946,10700.0
2006-11-09 14:10:00,40.85,40.88,40.8,40.84,7000.0,39.8654,39.8946,39.8166,39.8556,7000.0
2006-11-09 14:15:00,40.83,40.83,40.76,40.79,6800.0,39.8459,39.8459,39.7775,39.8068,6800.0
2006-11-09 14:20:00,40.79,40.81,40.76,40.76,9500.0,39.8068,39.8263,39.7775,39.7775,9500.0
2006-11-09 14:25:00,40.79,40.8,40.76,40.8,6200.0,39.8068,39.8166,39.7775,39.8166,6200.0
2006-11-09 14:30:00,40.78,40.8,40.77,40.78,3800.0,39.7971,39.8166,39.7873,39.7971,3800.0
2006-11-09 14:35:00,40.77,40.8,40.76,40.79,7600.0,39.7873,39.8166,39.7775,39.8068,7600.0
2006-11-09 14:40:00,40.79,40.79,40.68,40.69,20500.0,39.8068,39.8068,39.6995,39.7092,20500.0
2006-11-09 14:45:00,40.68,40.74,40.68,40.74,8200.0,39.6995,39.758,39.6995,39.758,8200.0
2006-11-09 14:50:00,40.74,40.8,40.74,40.79,6700.0,39.758,39.8166,39.758,39.8068,6700.0
2006-11-09 14:55:00,40.79,40.81,40.77,40.78,7600.0,39.8068,39.8263,39.7873,39.7971,7600.0
2006-11-09 15:00:00,40.78,40.78,40.68,40.68,8800.0,39.7971,39.7971,39.6995,39.6995,8800.0
2006-11-09 15:05:00,40.68,40.79,40.68,40.76,6400.0,39.6995,39.8068,39.6995,39.7775,6400.0
2006-11-09 15:10:00,40.76,40.79,40.73,40.74,14400.0,39.7775,39.8068,39.7483,39.758,14400.0
2006-11-09 15:15:00,40.72,40.76,40.69,40.76,5900.0,39.7385,39.7775,39.7092,39.7775,5900.0
2006-11-09 15:20:00,40.77,40.78,40.76,40.76,4000.0,39.7873,39.7971,39.7775,39.7775,4000.0
2006-11-09 15:25:00,40.77,40.77,40.68,40.7,18500.0,39.7873,39.7873,39.6995,39.719,18500.0
2006-11-09 15:30:00,40.7,40.7,40.65,40.66,12000.0,39.719,39.719,39.6702,39.6799,12000.0
2006-11-09 15:35:00,40.66,40.72,40.62,40.68,14900.0,39.6799,39.7385,39.6409,39.6995,14900.0
2006-11-09 15:40:00,40.67,40.69,40.62,40.68,10200.0,39.6897,39.7092,39.6409,39.6995,10200.0
2006-11-09 15:45:00,40.69,40.7,40.6,40.64,16000.0,39.7092,39.719,39.6214,39.6604,16000.0
2006-11-09 15:50:00,40.66,40.7,40.66,40.69,15000.0,39.6799,39.719,39.6799,39.7092,15000.0
2006-11-09 15:55:00,40.69,40.7,40.65,40.65,30300.0,39.7092,39.719,39.6702,39.6702,30300.0
2006-11-10 09:30:00,40.9,41.0,40.75,40.9,11400.0,39.9142,40.0118,39.7678,39.9142,11400.0
2006-11-10 09:35:00,40.88,40.88,40.81,40.81,400.0,39.8946,39.8946,39.8263,39.8263,400.0
2006-11-10 09:40:00,40.83,40.88,40.78,40.78,3700.0,39.8459,39.8946,39.7971,39.7971,3700.0
2006-11-10 09:45:00,40.73,40.74,40.56,40.59,4400.0,39.7483,39.758,39.5824,39.6116,4400.0
2006-11-10 09:50:00,40.6,40.73,40.55,40.7,4400.0,39.6214,39.7483,39.5726,39.719,4400.0
2006-11-10 09:55:00,40.69,40.82,40.65,40.82,8800.0,39.7092,39.8361,39.6702,39.8361,8800.0
2006-11-10 10:00:00,40.85,40.88,40.83,40.84,3200.0,39.8654,39.8946,39.8459,39.8556,3200.0
2006-11-10 10:05:00,40.82,40.89,40.8,40.88,4200.0,39.8361,39.9044,39.8166,39.8946,4200.0
2006-11-10 10:10:00,40.88,41.02,40.88,40.94,8700.0,39.8946,40.0313,39.8946,39.9532,8700.0
2006-11-10 10:15:00,40.95,41.06,40.95,41.03,2700.0,39.963,40.0703,39.963,40.041,2700.0
2006-11-10 10:20:00,41.03,41.05,41.02,41.03,5900.0,40.041,40.0605,40.0313,40.041,5900.0
2006-11-10 10:25:00,41.03,41.07,41.03,41.05,3400.0,40.041,40.0801,40.041,40.0605,3400.0
2006-11-10 10:30:00,41.05,41.12,41.05,41.09,7600.0,40.0605,40.1289,40.0605,40.0996,7600.0
2006-11-10 10:35:00,41.08,41.08,41.05,41.05,6900.0,40.0898,40.0898,40.0605,40.0605,6900.0
2006-11-10 10:40:00,41.05,41.09,41.04,41.07,5700.0,40.0605,40.0996,40.0508,40.0801,5700.0
2006-11-10 10:45:00,41.06,41.07,41.05,41.05,5600.0,40.0703,40.0801,40.0605,40.0605,5600.0
2006-11-10 10:50:00,41.06,41.07,41.05,41.06,5100.0,40.0703,40.0801,40.0605,40.0703,5100.0
2006-11-10 10:55:00,41.06,41.07,41.05,41.06,4900.0,40.0703,40.0801,40.0605,40.0703,4900.0
2006-11-10 11:00:00,41.07,41.12,41.05,41.09,13700.0,40.0801,40.1289,40.0605,40.0996,13700.0
2006-11-10 11:05:00,41.09,41.1,41.05,41.05,4300.0,40.0996,40.1093,40.0605,40.0605,4300.0
2006-11-10 11:10:00,41.05,41.07,41.05,41.05,7300.0,40.0605,40.0801,40.0605,40.0605,7300.0
2006-11-10 11:15:00,41.02,41.06,41.02,41.06,3600.0,40.0313,40.0703,40.0313,40.0703,3600.0
2006-11-10 11:20:00,41.05,41.07,41.02,41.02,8000.0,40.0605,40.0801,40.0313,40.0313,8000.0
2006-11-10 11:25:00,41.03,41.04,41.02,41.04,5100.0,40.041,40.0508,40.0313,40.0508,5100.0
2006-11-10 11:30:00,41.06,41.1,41.06,41.1,2600.0,40.0703,40.1093,40.0703,40.1093,2600.0
2006-11-10 11:35:00,41.09,41.1,41.07,41.1,2800.0,40.0996,40.1093,40.0801,40.1093,2800.0
2006-11-10 11:40:00,41.11,41.13,41.1,41.12,2500.0,40.1191,40.1386,40.1093,40.1289,2500.0
2006-11-10 11:45:00,41.11,41.13,41.1,41.12,3200.0,40.1191,40.1386,40.1093,40.1289,3200.0
2006-11-10 11:50:00,41.13,41.15,41.12,41.12,3100.0,40.1386,40.1581,40.1289,40.1289,3100.0
2006-11-10 11:55:00,41.13,41.17,41.12,41.17,2200.0,40.1386,40.1777,40.1289,40.1777,2200.0
2006-11-10 12:00:00,41.14,41.17,41.14,41.17,2500.0,40.1484,40.1777,40.1484,40.1777,2500.0
2006-11-10 12:05:00,41.17,41.17,41.15,41.16,12900.0,40.1777,40.1777,40.1581,40.1679,12900.0
2006-11-10 12:10:00,41.16,41.17,41.15,41.15,9200.0,40.1679,40.1777,40.1581,40.1581,9200.0
2006-11-10 12:15:00,41.15,41.15,41.1,41.1,4300.0,40.1581,40.1581,40.1093,40.1093,4300.0
2006-11-10 12:20:00,41.12,41.14,41.11,41.12,3200.0,40.1289,40.1484,40.1191,40.1289,3200.0
2006-11-10 12:25:00,41.12,41.12,41.11,41.12,2300.0,40.1289,40.1289,40.1191,40.1289,2300.0
2006-11-10 12:30:00,41.12,41.14,41.12,41.14,8800.0,40.1289,40.1484,40.1289,40.1484,8800.0
2006-11-10 12:35:00,41.14,41.16,41.14,41.16,3700.0,40.1484,40.1679,40.1484,40.1679,3700.0
2006-11-10 12:40:00,41.17,41.17,41.15,41.15,3300.0,40.1777,40.1777,40.1581,40.1581,3300.0
2006-11-10 12:45:00,41.15,41.15,41.15,41.15,2200.0,40.1581,40.1581,40.1581,40.1581,2200.0
2006-11-10 12:50:00,41.13,41.14,41.11,41.14,6500.0,40.1386,40.1484,40.1191,40.1484,6500.0
2006-11-10 12:55:00,41.13,41.15,41.13,41.13,5200.0,40.1386,40.1581,40.1386,40.1386,5200.0
2006-11-10 13:00:00,41.15,41.17,41.13,41.15,4900.0,40.1581,40.1777,40.1386,40.1581,4900.0
2006-11-10 13:05:00,41.17,41.17,41.15,41.16,4600.0,40.1777,40.1777,40.1581,40.1679,4600.0
2006-11-10 13:10:00,41.17,41.17,41.16,41.16,3700.0,40.1777,40.1777,40.1679,40.1679,3700.0
2006-11-10 13:15:00,41.16,41.17,41.16,41.16,4400.0,40.1679,40.1777,40.1679,40.1679,4400.0
2006-11-10 13:20:00,41.16,41.2,41.16,41.18,7900.0,40.1679,40.2069,40.1679,40.1874,7900.0
2006-11-10 13:25:00,41.19,41.22,41.18,41.21,14300.0,40.1972,40.2265,40.1874,40.2167,14300.0
2006-11-10 13:30:00,41.21,41.22,41.21,41.21,1300.0,40.2167,40.2265,40.2167,40.2167,1300.0
2006-11-10 13:35:00,41.21,41.24,41.21,41.22,17000.0,40.2167,40.246,40.2167,40.2265,17000.0
2006-11-10 13:40:00,41.23,41.25,41.22,41.25,7300.0,40.2362,40.2557,40.2265,40.2557,7300.0
2006-11-10 13:45:00,41.25,41.3,41.25,41.29,13500.0,40.2557,40.3045,40.2557,40.2948,13500.0
2006-11-10 13:50:00,41.31,41.31,41.24,41.25,7800.0,40.3143,40.3143,40.246,40.2557,7800.0
2006-11-10 13:55:00,41.25,41.27,41.25,41.25,6900.0,40.2557,40.2752,40.2557,40.2557,6900.0
2006-11-10 14:00:00,41.25,41.26,41.25,41.25,7900.0,40.2557,40.2655,40.2557,40.2557,7900.0
2006-11-10 14:05:00,41.26,41.29,41.25,41.27,10500.0,40.2655,40.2948,40.2557,40.2752,10500.0
2006-11-10 14:10:00,41.27,41.32,41.27,41.31,8800.0,40.2752,40.324,40.2752,40.3143,8800.0
2006-11-10 14:15:00,41.33,41.35,41.29,41.34,6200.0,40.3338,40.3533,40.2948,40.3436,6200.0
2006-11-10 14:20:00,41.35,41.35,41.3,41.3,5300.0,40.3533,40.3533,40.3045,40.3045,5300.0
2006-11-10 14:25:00,41.3,41.31,41.28,41.3,8100.0,40.3045,40.3143,40.285,40.3045,8100.0
2006-11-10 14:30:00,41.3,41.46,41.29,41.41,23500.0,40.3045,40.4607,40.2948,40.4119,23500.0
2006-11-10 14:35:00,41.42,41.47,41.39,41.44,17800.0,40.4216,40.4704,40.3924,40.4411,17800.0
2006-11-10 14:40:00,41.45,41.51,41.43,41.49,11700.0,40.4509,40.5095,40.4314,40.4899,11700.0
2006-11-10 14:45:00,41.51,41.55,41.49,41.55,5800.0,40.5095,40.5485,40.4899,40.5485,5800.0
2006-11-10 14:50:00,41.55,41.62,41.55,41.57,34700.0,40.5485,40.6168,40.5485,40.568,34700.0
2006-11-10 14:55:00,41.56,41.59,41.55,41.57,8300.0,40.5583,40.5875,40.5485,40.568,8300.0
2006-11-10 15:00:00,41.57,41.58,41.55,41.57,4000.0,40.568,40.5778,40.5485,40.568,4000.0
2006-11-10 15:05:00,41.57,41.58,41.55,41.55,16400.0,40.568,40.5778,40.5485,40.5485,16400.0
2006-11-10 15:10:00,41.56,41.58,41.55,41.57,17100.0,40.5583,40.5778,40.5485,40.568,17100.0
2006-11-10 15:15:00,41.57,41.58,41.56,41.56,17100.0,40.568,40.5778,40.5583,40.5583,17100.0
2006-11-10 15:20:00,41.56,41.57,41.41,41.41,37000.0,40.5583,40.568,40.4119,40.4119,37000.0
2006-11-10 15:25:00,41.41,41.42,41.39,41.42,13900.0,40.4119,40.4216,40.3924,40.4216,13900.0
2006-11-10 15:30:00,41.42,41.43,41.27,41.3,19200.0,40.4216,40.4314,40.2752,40.3045,19200.0
2006-11-10 15:35:00,41.3,41.36,41.29,41.32,13500.0,40.3045,40.3631,40.2948,40.324,13500.0
2006-11-10 15:40:00,41.31,41.32,41.25,41.28,13900.0,40.3143,40.324,40.2557,40.285,13900.0
2006-11-10 15:45:00,41.28,41.28,41.23,41.24,11400.0,40.285,40.285,40.2362,40.246,11400.0
2006-11-10 15:50:00,41.24,41.25,41.19,41.22,22200.0,40.246,40.2557,40.1972,40.2265,22200.0
2006-11-10 15:55:00,41.21,41.22,41.13,41.18,47300.0,40.2167,40.2265,40.1386,40.1874,47300.0
2006-11-13 09:30:00,41.15,41.19,41.15,41.15,13100.0,40.1581,40.1972,40.1581,40.1581,13100.0
2006-11-13 09:35:00,41.15,41.16,40.96,41.14,16200.0,40.1581,40.1679,39.9727,40.1484,16200.0
2006-11-13 09:40:00,41.14,41.21,41.12,41.17,5300.0,40.1484,40.2167,40.1289,40.1777,5300.0
2006-11-13 09:45:00,41.14,41.14,41.05,41.06,8400.0,40.1484,40.1484,40.0605,40.0703,8400.0
2006-11-13 09:50:00,41.05,41.09,41.01,41.02,8300.0,40.0605,40.0996,40.0215,40.0313,8300.0
2006-11-13 09:55:00,41.03,41.2,41.0,41.1,15500.0,40.041,40.2069,40.0118,40.1093,15500.0
2006-11-13 10:00:00,41.09,41.1,41.01,41.06,6600.0,40.0996,40.1093,40.0215,40.0703,6600.0
2006-11-13 10:05:00,41.05,41.05,40.94,40.98,9400.0,40.0605,40.0605,39.9532,39.9922,9400.0
2006-11-13 10:10:00,40.99,41.01,40.91,40.93,5100.0,40.002,40.0215,39.9239,39.9434,5100.0
2006-11-13 10:15:00,40.93,40.94,40.83,40.83,6100.0,39.9434,39.9532,39.8459,39.8459,6100.0
2006-11-13 10:20:00,40.82,40.87,40.73,40.87,6800.0,39.8361,39.8849,39.7483,39.8849,6800.0
2006-11-13 10:25:00,40.87,40.87,40.78,40.84,6700.0,39.8849,39.8849,39.7971,39.8556,6700.0
2006-11-13 10:30:00,40.86,40.91,40.84,40.91,8000.0,39.8751,39.9239,39.8556,39.9239,8000.0
2006-11-13 10:35:00,40.92,41.02,40.92,41.0,10100.0,39.9337,40.0313,39.9337,40.0118,10100.0
2006-11-13 10:40:00,41.0,41.16,41.0,41.16,15100.0,40.0118,40.1679,40.0118,40.1679,15100.0
2006-11-13 10:45:00,41.16,41.18,41.12,41.17,16400.0,40.1679,40.1874,40.1289,40.1777,16400.0
2006-11-13 10:50:00,41.16,41.29,41.16,41.29,13900.0,40.1679,40.2948,40.1679,40.2948,13900.0
2006-11-13 10:55:00,41.28,41.34,41.21,41.21,25300.0,40.285,40.3436,40.2167,40.2167,25300.0
2006-11-13 11:00:00,41.2,41.28,41.2,41.26,79100.0,40.2069,40.285,40.2069,40.2655,79100.0
2006-11-13 11:05:00,41.27,41.3,41.22,41.29,7100.0,40.2752,40.3045,40.2265,40.2948,7100.0
2006-11-13 11:10:00,41.27,41.28,41.26,41.26,2600.0,40.2752,40.285,40.2655,40.2655,2600.0
2006-11-13 11:15:00,41.27,41.27,41.2,41.26,21500.0,40.2752,40.2752,40.2069,40.2655,21500.0
2006-11-13 11:20:00,41.26,41.3,41.24,41.28,4100.0,40.2655,40.3045,40.246,40.285,4100.0
2006-11-13 11:25:00,41.27,41.3,41.27,41.29,1700.0,40.2752,40.3045,40.2752,40.2948,1700.0
2006-11-13 11:30:00,41.27,41.27,41.23,41.26,5300.0,40.2752,40.2752,40.2362,40.2655,5300.0
2006-11-13 11:35:00,41.27,41.27,41.2,41.22,3100.0,40.2752,40.2752,40.2069,40.2265,3100.0
2006-11-13 11:40:00,41.22,41.22,41.17,41.18,2500.0,40.2265,40.2265,40.1777,40.1874,2500.0
2006-11-13 11:45:00,41.18,41.18,41.1,41.11,10300.0,40.1874,40.1874,40.1093,40.1191,10300.0
2006-11-13 11:50:00,41.11,41.14,41.1,41.14,5000.0,40.1191,40.1484,40.1093,40.1484,5000.0
2006-11-13 11:55:00,41.15,41.15,41.1,41.11,8100.0,40.1581,40.1581,40.1093,40.1191,8100.0
2006-11-13 12:00:00,41.11,41.12,41.07,41.1,18200.0,40.1191,40.1289,40.0801,40.1093,18200.0
2006-11-13 12:05:00,41.1,41.12,41.09,41.12,2600.0,40.1093,40.1289,40.0996,40.1289,2600.0
2006-11-13 12:10:00,41.13,41.17,41.13,41.16,4900.0,40.1386,40.1777,40.1386,40.1679,4900.0
2006-11-13 12:15:00,41.16,41.19,41.16,41.18,3500.0,40.1679,40.1972,40.1679,40.1874,3500.0
2006-11-13 12:20:00,41.19,41.21,41.16,41.2,11700.0,40.1972,40.2167,40.1679,40.2069,11700.0
2006-11-13 12:25:00,41.19,41.21,41.18,41.19,1500.0,40.1972,40.2167,40.1874,40.1972,1500.0
2006-11-13 12:30:00,41.17,41.22,41.17,41.22,3400.0,40.1777,40.2265,40.1777,40.2265,3400.0
2006-11-13 12:35:00,41.22,41.22,41.15,41.17,2800.0,40.2265,40.2265,40.1581,40.1777,2800.0
2006-11-13 12:40:00,41.15,41.16,41.14,41.15,3400.0,40.1581,40.1679,40.1484,40.1581,3400.0
2006-11-13 12:45:00,41.15,41.15,41.11,41.11,6400.0,40.1581,40.1581,40.1191,40.1191,6400.0
2006-11-13 12:50:00,41.12,41.13,41.11,41.13,3800.0,40.1289,40.1386,40.1191,40.1386,3800.0
2006-11-13 12:55:00,41.12,41.12,41.1,41.1,1100.0,40.1289,40.1289,40.1093,40.1093,1100.0
2006-11-13 13:00:00,41.1,41.12,41.1,41.12,4100.0,40.1093,40.1289,40.1093,40.1289,4100.0
2006-11-13 13:05:00,41.11,41.13,41.1,41.12,3100.0,40.1191,40.1386,40.1093,40.1289,3100.0
2006-11-13 13:10:00,41.11,41.12,41.11,41.12,1500.0,40.1191,40.1289,40.1191,40.1289,1500.0
2006-11-13 13:15:00,41.13,41.15,41.11,41.11,5000.0,40.1386,40.1581,40.1191,40.1191,5000.0
2006-11-13 13:20:00,41.11,41.13,41.11,41.13,4800.0,40.1191,40.1386,40.1191,40.1386,4800.0
2006-11-13 13:25:00,41.14,41.14,41.13,41.13,1900.0,40.1484,40.1484,40.1386,40.1386,1900.0
2006-11-13 13:30:00,41.12,41.12,41.11,41.11,6000.0,40.1289,40.1289,40.1191,40.1191,6000.0
2006-11-13 13:35:00,41.11,41.13,41.11,41.11,1900.0,40.1191,40.1386,40.1191,40.1191,1900.0
2006-11-13 13:40:00,41.12,41.12,41.11,41.11,4000.0,40.1289,40.1289,40.1191,40.1191,4000.0
2006-11-13 13:45:00,41.1,41.1,41.03,41.04,69100.0,40.1093,40.1093,40.041,40.0508,69100.0
2006-11-13 13:50:00,41.04,41.15,41.04,41.15,5200.0,40.0508,40.1581,40.0508,40.1581,5200.0
2006-11-13 13:55:00,41.15,41.18,41.13,41.13,3400.0,40.1581,40.1874,40.1386,40.1386,3400.0
2006-11-13 14:00:00,41.13,41.19,41.13,41.15,5400.0,40.1386,40.1972,40.1386,40.1581,5400.0
2006-11-13 14:05:00,41.14,41.14,41.06,41.09,41500.0,40.1484,40.1484,40.0703,40.0996,41500.0
2006-11-13 14:10:00,41.09,41.16,41.05,41.14,11300.0,40.0996,40.1679,40.0605,40.1484,11300.0
2006-11-13 14:15:00,41.15,41.17,41.13,41.13,2800.0,40.1581,40.1777,40.1386,40.1386,2800.0
2006-11-13 14:20:00,41.14,41.18,41.12,41.18,3300.0,40.1484,40.1874,40.1289,40.1874,3300.0
2006-11-13 14:25:00,41.18,41.2,41.17,41.17,4200.0,40.1874,40.2069,40.1777,40.1777,4200.0
2006-11-13 14:30:00,41.15,41.27,41.15,41.18,13300.0,40.1581,40.2752,40.1581,40.1874,13300.0
2006-11-13 14:35:00,41.2,41.23,41.15,41.15,6600.0,40.2069,40.2362,40.1581,40.1581,6600.0
2006-11-13 14:40:00,41.16,41.21,41.16,41.19,7400.0,40.1679,40.2167,40.1679,40.1972,7400.0
2006-11-13 14:45:00,41.19,41.24,41.13,41.24,5200.0,40.1972,40.246,40.1386,40.246,5200.0
2006-11-13 14:50:00,41.24,41.27,41.24,41.27,2200.0,40.246,40.2752,40.246,40.2752,2200.0
2006-11-13 14:55:00,41.27,41.29,41.27,41.27,13500.0,40.2752,40.2948,40.2752,40.2752,13500.0
2006-11-13 15:00:00,41.27,41.3,41.25,41.28,61700.0,40.2752,40.3045,40.2557,40.285,61700.0
2006-11-13 15:05:00,41.29,41.36,41.29,41.36,24100.0,40.2948,40.3631,40.2948,40.3631,24100.0
2006-11-13 15:10:00,41.35,41.35,41.29,41.29,20400.0,40.3533,40.3533,40.2948,40.2948,20400.0
2006-11-13 15:15:00,41.29,41.3,41.25,41.29,8800.0,40.2948,40.3045,40.2557,40.2948,8800.0
2006-11-13 15:20:00,41.3,41.32,41.23,41.23,4600.0,40.3045,40.324,40.2362,40.2362,4600.0
2006-11-13 15:25:00,41.23,41.25,41.22,41.23,7500.0,40.2362,40.2557,40.2265,40.2362,7500.0
2006-11-13 15:30:00,41.23,41.23,41.15,41.17,9000.0,40.2362,40.2362,40.1581,40.1777,9000.0
2006-11-13 15:35:00,41.17,41.17,41.09,41.11,11400.0,40.1777,40.1777,40.0996,40.1191,11400.0
2006-11-13 15:40:00,41.11,41.19,41.11,41.19,8000.0,40.1191,40.1972,40.1191,40.1972,8000.0
2006-11-13 15:45:00,41.19,41.19,41.14,41.16,6500.0,40.1972,40.1972,40.1484,40.1679,6500.0
2006-11-13 15:50:00,41.16,41.22,41.14,41.14,12800.0,40.1679,40.2265,40.1484,40.1484,12800.0
2006-11-13 15:55:00,41.13,41.14,41.08,41.14,15200.0,40.1386,40.1484,40.0898,40.1484,15200.0
2006-11-14 09:30:00,41.05,41.1,41.04,41.08,6800.0,40.0605,40.1093,40.0508,40.0898,6800.0
2006-11-14 09:35:00,41.09,41.25,41.09,41.22,10700.0,40.0996,40.2557,40.0996,40.2265,10700.0
2006-11-14 09:40:00,41.25,41.25,41.06,41.11,7100.0,40.2557,40.2557,40.0703,40.1191,7100.0
2006-11-14 09:45:00,41.13,41.13,41.05,41.08,9400.0,40.1386,40.1386,40.0605,40.0898,9400.0
2006-11-14 09:50:00,41.07,41.07,41.0,41.01,3100.0,40.0801,40.0801,40.0118,40.0215,3100.0
2006-11-14 09:55:00,41.02,41.05,41.02,41.05,700.0,40.0313,40.0605,40.0313,40.0605,700.0
2006-11-14 10:00:00,41.09,41.2,41.08,41.17,11000.0,40.0996,40.2069,40.0898,40.1777,11000.0
2006-11-14 10:05:00,41.17,41.19,41.08,41.15,4900.0,40.1777,40.1972,40.0898,40.1581,4900.0
2006-11-14 10:10:00,41.16,41.18,41.0,41.01,3500.0,40.1679,40.1874,40.0118,40.0215,3500.0
2006-11-14 10:15:00,41.04,41.06,40.99,41.0,2100.0,40.0508,40.0703,40.002,40.0118,2100.0
2006-11-14 10:20:00,41.0,41.0,40.97,40.98,1700.0,40.0118,40.0118,39.9825,39.9922,1700.0
2006-11-14 10:25:00,41.0,41.03,40.98,41.03,3300.0,40.0118,40.041,39.9922,40.041,3300.0
2006-11-14 10:30:00,41.03,41.05,41.0,41.05,2800.0,40.041,40.0605,40.0118,40.0605,2800.0
2006-11-14 10:35:00,41.05,41.07,41.03,41.07,4000.0,40.0605,40.0801,40.041,40.0801,4000.0
2006-11-14 10:40:00,41.07,41.12,41.07,41.1,5100.0,40.0801,40.1289,40.0801,40.1093,5100.0
2006-11-14 10:45:00,41.11,41.2,41.1,41.2,7000.0,40.1191,40.2069,40.1093,40.2069,7000.0
2006-11-14 10:50:00,41.2,41.25,41.2,41.24,2100.0,40.2069,40.2557,40.2069,40.246,2100.0
2006-11-14 10:55:00,41.23,41.25,41.2,41.2,3800.0,40.2362,40.2557,40.2069,40.2069,3800.0
2006-11-14 11:00:00,41.19,41.2,41.16,41.16,3400.0,40.1972,40.2069,40.1679,40.1679,3400.0
2006-11-14 11:05:00,41.18,41.19,41.17,41.19,800.0,40.1874,40.1972,40.1777,40.1972,800.0
2006-11-14 11:10:00,41.18,41.2,41.18,41.2,1900.0,40.1874,40.2069,40.1874,40.2069,1900.0
2006-11-14 11:15:00,41.21,41.26,41.21,41.24,8600.0,40.2167,40.2655,40.2167,40.246,8600.0
2006-11-14 11:20:00,41.26,41.26,41.19,41.24,6400.0,40.2655,40.2655,40.1972,40.246,6400.0
2006-11-14 11:25:00,41.23,41.24,41.2,41.22,34000.0,40.2362,40.246,40.2069,40.2265,34000.0
2006-11-14 11:30:00,41.24,41.29,41.24,41.28,9200.0,40.246,40.2948,40.246,40.285,9200.0
2006-11-14 11:35:00,41.28,41.3,41.24,41.24,13300.0,40.285,40.3045,40.246,40.246,13300.0
2006-11-14 11:40:00,41.24,41.25,41.2,41.2,16100.0,40.246,40.2557,40.2069,40.2069,16100.0
2006-11-14 11:45:00,41.2,41.24,41.19,41.22,35800.0,40.2069,40.246,40.1972,40.2265,35800.0
2006-11-14 11:50:00,41.21,41.24,41.2,41.21,7000.0,40.2167,40.246,40.2069,40.2167,7000.0
2006-11-14 11:55:00,41.21,41.24,41.21,41.23,15900.0,40.2167,40.246,40.2167,40.2362,15900.0
2006-11-14 12:00:00,41.23,41.25,41.23,41.24,26100.0,40.2362,40.2557,40.2362,40.246,26100.0
2006-11-14 12:05:00,41.23,41.31,41.23,41.27,11300.0,40.2362,40.3143,40.2362,40.2752,11300.0
2006-11-14 12:10:00,41.28,41.34,41.27,41.33,15700.0,40.285,40.3436,40.2752,40.3338,15700.0
2006-11-14 12:15:00,41.35,41.35,41.32,41.34,1700.0,40.3533,40.3533,40.324,40.3436,1700.0
2006-11-14 12:20:00,41.35,41.42,41.33,41.37,17200.0,40.3533,40.4216,40.3338,40.3728,17200.0
2006-11-14 12:25:00,41.37,41.46,41.37,41.45,28300.0,40.3728,40.4607,40.3728,40.4509,28300.0
2006-11-14 12:30:00,41.45,41.47,41.4,41.45,8200.0,40.4509,40.4704,40.4021,40.4509,8200.0
2006-11-14 12:35:00,41.44,41.48,41.44,41.44,37600.0,40.4411,40.4802,40.4411,40.4411,37600.0
2006-11-14 12:40:00,41.47,41.47,41.43,41.43,600.0,40.4704,40.4704,40.4314,40.4314,600.0
2006-11-14 12:45:00,41.43,41.45,41.41,41.44,3700.0,40.4314,40.4509,40.4119,40.4411,3700.0
2006-11-14 12:50:00,41.44,41.44,41.41,41.41,2200.0,40.4411,40.4411,40.4119,40.4119,2200.0
2006-11-14 12:55:00,41.41,41.45,41.41,41.44,7300.0,40.4119,40.4509,40.4119,40.4411,7300.0
2006-11-14 13:00:00,41.44,41.44,41.4,41.41,6400.0,40.4411,40.4411,40.4021,40.4119,6400.0
2006-11-14 13:05:00,41.42,41.45,41.41,41.42,3300.0,40.4216,40.4509,40.4119,40.4216,3300.0
2006-11-14 13:10:00,41.42,41.43,41.41,41.43,900.0,40.4216,40.4314,40.4119,40.4314,900.0
2006-11-14 13:15:00,41.42,41.48,41.42,41.46,7100.0,40.4216,40.4802,40.4216,40.4607,7100.0
2006-11-14 13:20:00,41.47,41.5,41.47,41.49,5500.0,40.4704,40.4997,40.4704,40.4899,5500.0
2006-11-14 13:25:00,41.5,41.5,41.45,41.47,18800.0,40.4997,40.4997,40.4509,40.4704,18800.0
2006-11-14 13:30:00,41.45,41.46,41.44,41.46,800.0,40.4509,40.4607,40.4411,40.4607,800.0
2006-11-14 13:35:00,41.47,41.5,41.43,41.43,4500.0,40.4704,40.4997,40.4314,40.4314,4500.0
2006-11-14 13:40:00,41.44,41.46,41.44,41.45,2000.0,40.4411,40.4607,40.4411,40.4509,2000.0
2006-11-14 13:45:00,41.43,41.49,41.43,41.46,1000.0,40.4314,40.4899,40.4314,40.4607,1000.0
2006-11-14 13:50:00,41.47,41.49,41.46,41.46,2000.0,40.4704,40.4899,40.4607,40.4607,2000.0
2006-11-14 13:55:00,41.47,41.47,41.45,41.47,1700.0,40.4704,40.4704,40.4509,40.4704,1700.0
2006-11-14 14:00:00,41.45,41.49,41.43,41.49,44400.0,40.4509,40.4899,40.4314,40.4899,44400.0
2006-11-14 14:05:00,41.49,41.54,41.47,41.53,17500.0,40.4899,40.5387,40.4704,40.529,17500.0
2006-11-14 14:10:00,41.53,41.54,41.49,41.49,2600.0,40.529,40.5387,40.4899,40.4899,2600.0
2006-11-14 14:15:00,41.48,41.5,41.41,41.42,7600.0,40.4802,40.4997,40.4119,40.4216,7600.0
2006-11-14 14:20:00,41.41,41.41,41.36,41.38,10300.0,40.4119,40.4119,40.3631,40.3826,10300.0
2006-11-14 14:25:00,41.38,41.41,41.37,41.41,17900.0,40.3826,40.4119,40.3728,40.4119,17900.0
2006-11-14 14:30:00,41.4,41.4,41.35,41.38,9900.0,40.4021,40.4021,40.3533,40.3826,9900.0
2006-11-14 14:35:00,41.38,41.39,41.37,41.39,9900.0,40.3826,40.3924,40.3728,40.3924,9900.0
2006-11-14 14:40:00,41.39,41.56,41.39,41.56,20000.0,40.3924,40.5583,40.3924,40.5583,20000.0
2006-11-14 14:45:00,41.57,41.66,41.54,41.6,11800.0,40.568,40.6558,40.5387,40.5973,11800.0
2006-11-14 14:50:00,41.58,41.59,41.48,41.54,4000.0,40.5778,40.5875,40.4802,40.5387,4000.0
2006-11-14 14:55:00,41.55,41.56,41.53,41.55,4500.0,40.5485,40.5583,40.529,40.5485,4500.0
2006-11-14 15:00:00,41.56,41.59,41.54,41.56,6800.0,40.5583,40.5875,40.5387,40.5583,6800.0
2006-11-14 15:05:00,41.56,41.57,41.54,41.54,8900.0,40.5583,40.568,40.5387,40.5387,8900.0
2006-11-14 15:10:00,41.55,41.57,41.53,41.54,15600.0,40.5485,40.568,40.529,40.5387,15600.0
2006-11-14 15:15:00,41.52,41.58,41.5,41.58,10600.0,40.5192,40.5778,40.4997,40.5778,10600.0
2006-11-14 15:20:00,41.57,41.57,41.51,41.51,3500.0,40.568,40.568,40.5095,40.5095,3500.0
2006-11-14 15:25:00,41.5,41.55,41.5,41.52,3800.0,40.4997,40.5485,40.4997,40.5192,3800.0
2006-11-14 15:30:00,41.52,41.57,41.51,41.51,9600.0,40.5192,40.568,40.5095,40.5095,9600.0
2006-11-14 15:35:00,41.52,41.58,41.48,41.58,10700.0,40.5192,40.5778,40.4802,40.5778,10700.0
2006-11-14 15:40:00,41.58,41.6,41.54,41.58,8900.0,40.5778,40.5973,40.5387,40.5778,8900.0
2006-11-14 15:45:00,41.6,41.6,41.58,41.59,11100.0,40.5973,40.5973,40.5778,40.5875,11100.0
2006-11-14 15:50:00,41.59,41.63,41.58,41.6,9800.0,40.5875,40.6266,40.5778,40.5973,9800.0
2006-11-14 15:55:00,41.59,41.6,41.54,41.59,20900.0,40.5875,40.5973,40.5387,40.5875,20900.0
2006-11-15 09:30:00,41.5,41.6,41.48,41.6,11200.0,40.4997,40.5973,40.4802,40.5973,11200.0
2006-11-15 09:35:00,41.57,41.69,41.57,41.64,3800.0,40.568,40.6851,40.568,40.6363,3800.0
2006-11-15 09:40:00,41.66,41.79,41.64,41.68,12900.0,40.6558,40.7827,40.6363,40.6754,12900.0
2006-11-15 09:45:00,41.65,41.79,41.65,41.79,11400.0,40.6461,40.7827,40.6461,40.7827,11400.0
2006-11-15 09:50:00,41.81,41.82,41.7,41.77,6700.0,40.8022,40.812,40.6949,40.7632,6700.0
2006-11-15 09:55:00,41.77,41.95,41.75,41.92,8200.0,40.7632,40.9389,40.7437,40.9096,8200.0
2006-11-15 10:00:00,41.9,41.92,41.82,41.83,12500.0,40.8901,40.9096,40.812,40.8217,12500.0
2006-11-15 10:05:00,41.82,41.83,41.72,41.75,5900.0,40.812,40.8217,40.7144,40.7437,5900.0
2006-11-15 10:10:00,41.75,41.78,41.7,41.71,7300.0,40.7437,40.773,40.6949,40.7046,7300.0
2006-11-15 10:15:00,41.7,41.78,41.69,41.73,26000.0,40.6949,40.773,40.6851,40.7242,26000.0
2006-11-15 10:20:00,41.72,41.74,41.69,41.69,2600.0,40.7144,40.7339,40.6851,40.6851,2600.0
2006-11-15 10:25:00,41.68,41.68,41.64,41.68,1900.0,40.6754,40.6754,40.6363,40.6754,1900.0
2006-11-15 10:30:00,41.68,41.73,41.63,41.64,11600.0,40.6754,40.7242,40.6266,40.6363,11600.0
2006-11-15 10:35:00,41.65,41.65,41.6,41.64,6200.0,40.6461,40.6461,40.5973,40.6363,6200.0
2006-11-15 10:40:00,41.63,41.63,41.6,41.63,7700.0,40.6266,40.6266,40.5973,40.6266,7700.0
2006-11-15 10:45:00,41.62,41.67,41.61,41.65,3500.0,40.6168,40.6656,40.607,40.6461,3500.0
2006-11-15 10:50:00,41.65,41.68,41.64,41.68,5500.0,40.6461,40.6754,40.6363,40.6754,5500.0
2006-11-15 10:55:00,41.67,41.68,41.67,41.68,2600.0,40.6656,40.6754,40.6656,40.6754,2600.0
2006-11-15 11:00:00,41.68,41.68,41.66,41.67,6700.0,40.6754,40.6754,40.6558,40.6656,6700.0
2006-11-15 11:05:00,41.67,41.74,41.67,41.71,20100.0,40.6656,40.7339,40.6656,40.7046,20100.0
2006-11-15 11:10:00,41.71,41.75,41.7,41.74,10800.0,40.7046,40.7437,40.6949,40.7339,10800.0
2006-11-15 11:15:00,41.75,41.79,41.75,41.78,4000.0,40.7437,40.7827,40.7437,40.773,4000.0
2006-11-15 11:20:00,41.78,41.79,41.75,41.78,4500.0,40.773,40.7827,40.7437,40.773,4500.0
2006-11-15 11:25:00,41.79,41.81,41.77,41.81,3800.0,40.7827,40.8022,40.7632,40.8022,3800.0
2006-11-15 11:30:00,41.82,41.84,41.82,41.84,2100.0,40.812,40.8315,40.812,40.8315,2100.0
2006-11-15 11:35:00,41.84,41.84,41.82,41.83,3300.0,40.8315,40.8315,40.812,40.8217,3300.0
2006-11-15 11:40:00,41.82,41.83,41.8,41.83,6100.0,40.812,40.8217,40.7925,40.8217,6100.0
2006-11-15 11:45:00,41.84,41.87,41.84,41.84,6600.0,40.8315,40.8608,40.8315,40.8315,6600.0
2006-11-15 11:50:00,41.84,41.85,41.82,41.82,5200.0,40.8315,40.8413,40.812,40.812,5200.0
2006-11-15 11:55:00,41.83,41.83,41.77,41.78,16600.0,40.8217,40.8217,40.7632,40.773,16600.0
2006-11-15 12:00:00,41.79,41.79,41.71,41.75,23000.0,40.7827,40.7827,40.7046,40.7437,23000.0
2006-11-15 12:05:00,41.77,41.78,41.75,41.78,2800.0,40.7632,40.773,40.7437,40.773,2800.0
2006-11-15 12:10:00,41.78,41.78,41.77,41.78,7000.0,40.773,40.773,40.7632,40.773,7000.0
2006-11-15 12:15:00,41.78,41.81,41.78,41.79,21000.0,40.773,40.8022,40.773,40.7827,21000.0
2006-11-15 12:20:00,41.79,41.8,41.78,41.79,8200.0,40.7827,40.7925,40.773,40.7827,8200.0
2006-11-15 12:25:00,41.79,41.8,41.79,41.79,2000.0,40.7827,40.7925,40.7827,40.7827,2000.0
2006-11-15 12:30:00,41.79,41.83,41.79,41.82,18900.0,40.7827,40.8217,40.7827,40.812,18900.0
2006-11-15 12:35:00,41.81,41.87,41.81,41.87,5600.0,40.8022,40.8608,40.8022,40.8608,5600.0
2006-11-15 12:40:00,41.89,41.91,41.85,41.85,4000.0,40.8803,40.8998,40.8413,40.8413,4000.0
2006-11-15 12:45:00,41.85,41.87,41.84,41.86,29100.0,40.8413,40.8608,40.8315,40.851,29100.0
2006-11-15 12:50:00,41.87,41.9,41.86,41.88,3200.0,40.8608,40.8901,40.851,40.8705,3200.0
2006-11-15 12:55:00,41.88,41.92,41.88,41.9,7900.0,40.8705,40.9096,40.8705,40.8901,7900.0
2006-11-15 13:00:00,41.91,41.96,41.91,41.94,14800.0,40.8998,40.9486,40.8998,40.9291,14800.0
2006-11-15 13:05:00,41.95,41.95,41.9,41.92,11600.0,40.9389,40.9389,40.8901,40.9096,11600.0
2006-11-15 13:10:00,41.92,41.94,41.92,41.93,3200.0,40.9096,40.9291,40.9096,40.9193,3200.0
2006-11-15 13:15:00,41.93,41.94,41.92,41.93,2000.0,40.9193,40.9291,40.9096,40.9193,2000.0
2006-11-15 13:20:00,41.93,41.96,41.93,41.95,3700.0,40.9193,40.9486,40.9193,40.9389,3700.0
2006-11-15 13:25:00,41.95,41.98,41.95,41.96,6400.0,40.9389,40.9681,40.9389,40.9486,6400.0
2006-11-15 13:30:00,41.97,42.0,41.97,41.99,20700.0,40.9584,40.9876,40.9584,40.9779,20700.0
2006-11-15 13:35:00,41.99,42.0,41.96,41.98,20600.0,40.9779,40.9876,40.9486,40.9681,20600.0
2006-11-15 13:40:00,41.97,41.98,41.96,41.96,3200.0,40.9584,40.9681,40.9486,40.9486,3200.0
2006-11-15 13:45:00,41.96,41.99,41.96,41.98,6900.0,40.9486,40.9779,40.9486,40.9681,6900.0
2006-11-15 13:50:00,41.98,41.99,41.98,41.99,2000.0,40.9681,40.9779,40.9681,40.9779,2000.0
2006-11-15 13:55:00,41.98,41.99,41.97,41.97,3900.0,40.9681,40.9779,40.9584,40.9584,3900.0
2006-11-15 14:00:00,41.98,41.99,41.96,41.98,11700.0,40.9681,40.9779,40.9486,40.9681,11700.0
2006-11-15 14:05:00,41.97,42.0,41.96,42.0,14100.0,40.9584,40.9876,40.9486,40.9876,14100.0
2006-11-15 14:10:00,41.99,42.03,41.98,42.02,36800.0,40.9779,41.0169,40.9681,41.0072,36800.0
2006-11-15 14:15:00,42.02,42.03,41.94,41.97,17100.0,41.0072,41.0169,40.9291,40.9584,17100.0
2006-11-15 14:20:00,41.95,41.95,41.93,41.93,7800.0,40.9389,40.9389,40.9193,40.9193,7800.0
2006-11-15 14:25:00,41.94,41.96,41.91,41.91,12400.0,40.9291,40.9486,40.8998,40.8998,12400.0
2006-11-15 14:30:00,41.91,41.93,41.87,41.93,5900.0,40.8998,40.9193,40.8608,40.9193,5900.0
2006-11-15 14:35:00,41.93,41.96,41.91,41.95,9400.0,40.9193,40.9486,40.8998,40.9389,9400.0
2006-11-15 14:40:00,41.95,41.95,41.9,41.94,6000.0,40.9389,40.9389,40.8901,40.9291,6000.0
2006-11-15 14:45:00,41.93,41.98,41.93,41.96,7700.0,40.9193,40.9681,40.9193,40.9486,7700.0
2006-11-15 14:50:00,41.97,41.98,41.95,41.97,3700.0,40.9584,40.9681,40.9389,40.9584,3700.0
2006-11-15 14:55:00,41.96,42.02,41.95,42.02,34500.0,40.9486,41.0072,40.9389,41.0072,34500.0
2006-11-15 15:00:00,42.0,42.01,42.0,42.0,5300.0,40.9876,40.9974,40.9876,40.9876,5300.0
2006-11-15 15:05:00,42.01,42.04,42.0,42.01,73500.0,40.9974,41.0267,40.9876,40.9974,73500.0
2006-11-15 15:10:00,42.01,42.05,41.98,42.02,13300.0,40.9974,41.0364,40.9681,41.0072,13300.0
2006-11-15 15:15:00,42.02,42.02,41.98,42.0,66500.0,41.0072,41.0072,40.9681,40.9876,66500.0
2006-11-15 15:20:00,42.0,42.0,41.97,41.97,5800.0,40.9876,40.9876,40.9584,40.9584,5800.0
2006-11-15 15:25:00,41.97,42.0,41.96,41.99,5600.0,40.9584,40.9876,40.9486,40.9779,5600.0
2006-11-15 15:30:00,41.99,42.02,41.99,42.01,30700.0,40.9779,41.0072,40.9779,40.9974,30700.0
2006-11-15 15:35:00,42.02,42.02,41.9,41.91,23200.0,41.0072,41.0072,40.8901,40.8998,23200.0
2006-11-15 15:40:00,41.91,41.92,41.79,41.86,9300.0,40.8998,40.9096,40.7827,40.851,9300.0
2006-11-15 15:45:00,41.89,41.92,41.88,41.9,3700.0,40.8803,40.9096,40.8705,40.8901,3700.0
2006-11-15 15:50:00,41.9,41.9,41.85,41.86,6600.0,40.8901,40.8901,40.8413,40.851,6600.0
2006-11-15 15:55:00,41.86,41.93,41.86,41.89,8500.0,40.851,40.9193,40.851,40.8803,8500.0
2006-11-16 09:30:00,41.98,41.99,41.9,41.9,11400.0,40.9681,40.9779,40.8901,40.8901,11400.0
2006-11-16 09:35:00,41.91,41.97,41.91,41.92,2500.0,40.8998,40.9584,40.8998,40.9096,2500.0
2006-11-16 09:40:00,41.92,41.93,41.76,41.76,32500.0,40.9096,40.9193,40.7534,40.7534,32500.0
2006-11-16 09:45:00,41.76,41.76,41.61,41.74,5300.0,40.7534,40.7534,40.607,40.7339,5300.0
2006-11-16 09:50:00,41.74,41.78,41.7,41.76,11500.0,40.7339,40.773,40.6949,40.7534,11500.0
2006-11-16 09:55:00,41.76,41.78,41.68,41.75,13300.0,40.7534,40.773,40.6754,40.7437,13300.0
2006-11-16 10:00:00,41.75,41.77,41.6,41.65,20900.0,40.7437,40.7632,40.5973,40.6461,20900.0
2006-11-16 10:05:00,41.64,41.74,41.64,41.7,3500.0,40.6363,40.7339,40.6363,40.6949,3500.0
2006-11-16 10:10:00,41.7,41.7,41.62,41.66,3700.0,40.6949,40.6949,40.6168,40.6558,3700.0
2006-11-16 10:15:00,41.68,41.7,41.66,41.7,2800.0,40.6754,40.6949,40.6558,40.6949,2800.0
2006-11-16 10:20:00,41.69,41.7,41.69,41.7,4100.0,40.6851,40.6949,40.6851,40.6949,4100.0
2006-11-16 10:25:00,41.7,41.72,41.68,41.72,3000.0,40.6949,40.7144,40.6754,40.7144,3000.0
2006-11-16 10:30:00,41.72,41.74,41.7,41.71,4500.0,40.7144,40.7339,40.6949,40.7046,4500.0
2006-11-16 10:35:00,41.72,41.74,41.71,41.72,2100.0,40.7144,40.7339,40.7046,40.7144,2100.0
2006-11-16 10:40:00,41.72,41.75,41.71,41.74,2400.0,40.7144,40.7437,40.7046,40.7339,2400.0
2006-11-16 10:45:00,41.74,41.74,41.67,41.67,3100.0,40.7339,40.7339,40.6656,40.6656,3100.0
2006-11-16 10:50:00,41.68,41.68,41.59,41.67,4100.0,40.6754,40.6754,40.5875,40.6656,4100.0
2006-11-16 10:55:00,41.66,41.68,41.62,41.63,2800.0,40.6558,40.6754,40.6168,40.6266,2800.0
2006-11-16 11:00:00,41.64,41.7,41.63,41.68,4400.0,40.6363,40.6949,40.6266,40.6754,4400.0
2006-11-16 11:05:00,41.68,41.7,41.68,41.68,2000.0,40.6754,40.6949,40.6754,40.6754,2000.0
2006-11-16 11:10:00,41.69,41.7,41.69,41.69,3700.0,40.6851,40.6949,40.6851,40.6851,3700.0
2006-11-16 11:15:00,41.69,41.7,41.67,41.7,3300.0,40.6851,40.6949,40.6656,40.6949,3300.0
2006-11-16 11:20:00,41.69,41.7,41.69,41.7,3000.0,40.6851,40.6949,40.6851,40.6949,3000.0
2006-11-16 11:25:00,41.69,41.71,41.69,41.69,3200.0,40.6851,40.7046,40.6851,40.6851,3200.0
2006-11-16 11:30:00,41.71,41.72,41.71,41.71,3400.0,40.7046,40.7144,40.7046,40.7046,3400.0
2006-11-16 11:35:00,41.71,41.73,41.7,41.72,5100.0,40.7046,40.7242,40.6949,40.7144,5100.0
2006-11-16 11:40:00,41.7,41.74,41.7,41.73,6700.0,40.6949,40.7339,40.6949,40.7242,6700.0
2006-11-16 11:45:00,41.74,41.77,41.72,41.77,17000.0,40.7339,40.7632,40.7144,40.7632,17000.0
2006-11-16 11:50:00,41.77,41.77,41.74,41.75,13100.0,40.7632,40.7632,40.7339,40.7437,13100.0
2006-11-16 11:55:00,41.77,41.77,41.74,41.77,17300.0,40.7632,40.7632,40.7339,40.7632,17300.0
2006-11-16 12:00:00,41.76,41.85,41.76,41.81,12300.0,40.7534,40.8413,40.7534,40.8022,12300.0
2006-11-16 12:05:00,41.82,41.91,41.79,41.86,33300.0,40.812,40.8998,40.7827,40.851,33300.0
2006-11-16 12:10:00,41.87,41.89,41.79,41.86,65200.0,40.8608,40.8803,40.7827,40.851,65200.0
2006-11-16 12:15:00,41.87,41.9,41.85,41.89,8900.0,40.8608,40.8901,40.8413,40.8803,8900.0
2006-11-16 12:20:00,41.89,41.9,41.85,41.88,8700.0,40.8803,40.8901,40.8413,40.8705,8700.0
2006-11-16 12:25:00,41.88,41.99,41.86,41.92,34100.0,40.8705,40.9779,40.851,40.9096,34100.0
2006-11-16 12:30:00,41.92,41.97,41.92,41.97,33400.0,40.9096,40.9584,40.9096,40.9584,33400.0
2006-11-16 12:35:00,41.95,41.97,41.89,41.89,74800.0,40.9389,40.9584,40.8803,40.8803,74800.0
2006-11-16 12:40:00,41.89,41.96,41.89,41.92,8400.0,40.8803,40.9486,40.8803,40.9096,8400.0
2006-11-16 12:45:00,41.9,41.91,41.8,41.8,28100.0,40.8901,40.8998,40.7925,40.7925,28100.0
2006-11-16 12:50:00,41.8,41.84,41.72,41.76,19800.0,40.7925,40.8315,40.7144,40.7534,19800.0
2006-11-16 12:55:00,41.77,41.8,41.77,41.8,900.0,40.7632,40.7925,40.7632,40.7925,900.0
2006-11-16 13:00:00,41.81,41.82,41.78,41.8,2900.0,40.8022,40.812,40.773,40.7925,2900.0
2006-11-16 13:05:00,41.82,41.88,41.82,41.85,1200.0,40.812,40.8705,40.812,40.8413,1200.0
2006-11-16 13:10:00,41.85,41.85,41.79,41.8,1700.0,40.8413,40.8413,40.7827,40.7925,1700.0
2006-11-16 13:15:00,41.81,41.87,41.81,41.85,3400.0,40.8022,40.8608,40.8022,40.8413,3400.0
2006-11-16 13:20:00,41.85,41.85,41.79,41.83,2800.0,40.8413,40.8413,40.7827,40.8217,2800.0
2006-11-16 13:25:00,41.84,41.89,41.84,41.87,1400.0,40.8315,40.8803,40.8315,40.8608,1400.0
2006-11-16 13:30:00,41.88,41.96,41.88,41.96,6600.0,40.8705,40.9486,40.8705,40.9486,6600.0
2006-11-16 13:35:00,41.96,41.97,41.91,41.93,5000.0,40.9486,40.9584,40.8998,40.9193,5000.0
2006-11-16 13:40:00,41.94,41.97,41.94,41.95,4600.0,40.9291,40.9584,40.9291,40.9389,4600.0
2006-11-16 13:45:00,41.95,41.97,41.95,41.97,4400.0,40.9389,40.9584,40.9389,40.9584,4400.0
2006-11-16 13:50:00,41.97,42.0,41.96,41.98,11200.0,40.9584,40.9876,40.9486,40.9681,11200.0
2006-11-16 13:55:00,41.99,42.09,41.99,42.05,6200.0,40.9779,41.0755,40.9779,41.0364,6200.0
2006-11-16 14:00:00,42.01,42.02,41.93,41.93,4400.0,40.9974,41.0072,40.9193,40.9193,4400.0
2006-11-16 14:05:00,41.93,41.94,41.87,41.94,6700.0,40.9193,40.9291,40.8608,40.9291,6700.0
2006-11-16 14:10:00,41.94,41.96,41.87,41.94,11500.0,40.9291,40.9486,40.8608,40.9291,11500.0
2006-11-16 14:15:00,41.95,42.02,41.92,41.99,7200.0,40.9389,41.0072,40.9096,40.9779,7200.0
2006-11-16 14:20:00,41.99,42.05,41.97,42.0,31400.0,40.9779,41.0364,40.9584,40.9876,31400.0
2006-11-16 14:25:00,42.0,42.06,41.99,42.05,4500.0,40.9876,41.0462,40.9779,41.0364,4500.0
2006-11-16 14:30:00,42.05,42.09,42.04,42.08,3500.0,41.0364,41.0755,41.0267,41.0657,3500.0
2006-11-16 14:35:00,42.08,42.08,42.05,42.07,2200.0,41.0657,41.0657,41.0364,41.056,2200.0
2006-11-16 14:40:00,42.08,42.12,42.07,42.12,3900.0,41.0657,41.1048,41.056,41.1048,3900.0
2006-11-16 14:45:00,42.12,42.15,42.1,42.15,4100.0,41.1048,41.134,41.0852,41.134,4100.0
2006-11-16 14:50:00,42.14,42.14,42.08,42.11,2900.0,41.1243,41.1243,41.0657,41.095,2900.0
2006-11-16 14:55:00,42.12,42.12,42.02,42.09,4000.0,41.1048,41.1048,41.0072,41.0755,4000.0
2006-11-16 15:00:00,42.07,42.15,42.07,42.15,2800.0,41.056,41.134,41.056,41.134,2800.0
2006-11-16 15:05:00,42.14,42.17,42.09,42.14,8100.0,41.1243,41.1536,41.0755,41.1243,8100.0
2006-11-16 15:10:00,42.15,42.3,42.15,42.26,38500.0,41.134,41.2804,41.134,41.2414,38500.0
2006-11-16 15:15:00,42.26,42.4,42.25,42.37,33800.0,41.2414,41.378,41.2316,41.3487,33800.0
2006-11-16 15:20:00,42.34,42.44,42.33,42.37,49800.0,41.3195,41.417,41.3097,41.3487,49800.0
2006-11-16 15:25:00,42.37,42.37,42.28,42.34,37500.0,41.3487,41.3487,41.2609,41.3195,37500.0
2006-11-16 15:30:00,42.34,42.34,42.25,42.25,10900.0,41.3195,41.3195,41.2316,41.2316,10900.0
2006-11-16 15:35:00,42.25,42.29,42.25,42.29,2600.0,41.2316,41.2707,41.2316,41.2707,2600.0
2006-11-16 15:40:00,42.29,42.3,42.23,42.27,12300.0,41.2707,41.2804,41.2121,41.2511,12300.0
2006-11-16 15:45:00,42.26,42.29,42.24,42.25,9000.0,41.2414,41.2707,41.2219,41.2316,9000.0
2006-11-16 15:50:00,42.25,42.28,42.25,42.26,6700.0,41.2316,41.2609,41.2316,41.2414,6700.0
2006-11-16 15:55:00,42.26,42.32,42.25,42.32,15000.0,41.2414,41.2999,41.2316,41.2999,15000.0
2006-11-17 09:30:00,42.25,42.28,42.15,42.15,10200.0,41.2316,41.2609,41.134,41.134,10200.0
2006-11-17 09:35:00,42.1,42.3,42.01,42.28,6900.0,41.0852,41.2804,40.9974,41.2609,6900.0
2006-11-17 09:40:00,42.3,42.34,42.27,42.34,6500.0,41.2804,41.3195,41.2511,41.3195,6500.0
2006-11-17 09:45:00,42.34,42.36,42.28,42.3,5200.0,41.3195,41.339,41.2609,41.2804,5200.0
2006-11-17 09:50:00,42.3,42.42,42.3,42.32,4500.0,41.2804,41.3975,41.2804,41.2999,4500.0
2006-11-17 09:55:00,42.3,42.42,42.3,42.36,7600.0,41.2804,41.3975,41.2804,41.339,7600.0
2006-11-17 10:00:00,42.37,42.39,42.35,42.35,70000.0,41.3487,41.3682,41.3292,41.3292,70000.0
2006-11-17 10:05:00,42.35,42.37,42.32,42.32,6600.0,41.3292,41.3487,41.2999,41.2999,6600.0
2006-11-17 10:10:00,42.33,42.34,42.25,42.25,23000.0,41.3097,41.3195,41.2316,41.2316,23000.0
2006-11-17 10:15:00,42.25,42.25,42.23,42.24,6100.0,41.2316,41.2316,41.2121,41.2219,6100.0
2006-11-17 10:20:00,42.22,42.35,42.2,42.2,50800.0,41.2023,41.3292,41.1828,41.1828,50800.0
2006-11-17 10:25:00,42.2,42.3,42.15,42.15,49500.0,41.1828,41.2804,41.134,41.134,49500.0
2006-11-17 10:30:00,42.15,42.21,42.13,42.19,10500.0,41.134,41.1926,41.1145,41.1731,10500.0
2006-11-17 10:35:00,42.19,42.25,42.17,42.22,16300.0,41.1731,41.2316,41.1536,41.2023,16300.0
2006-11-17 10:40:00,42.21,42.25,42.2,42.25,6100.0,41.1926,41.2316,41.1828,41.2316,6100.0
2006-11-17 10:45:00,42.25,42.28,42.2,42.23,4600.0,41.2316,41.2609,41.1828,41.2121,4600.0
2006-11-17 10:50:00,42.23,42.24,42.19,42.21,12300.0,41.2121,41.2219,41.1731,41.1926,12300.0
2006-11-17 10:55:00,42.21,42.21,42.2,42.2,5900.0,41.1926,41.1926,41.1828,41.1828,5900.0
2006-11-17 11:00:00,42.21,42.27,42.17,42.21,39800.0,41.1926,41.2511,41.1536,41.1926,39800.0
2006-11-17 11:05:00,42.22,42.22,42.11,42.11,16800.0,41.2023,41.2023,41.095,41.095,16800.0
2006-11-17 11:10:00,42.1,42.13,42.04,42.11,18600.0,41.0852,41.1145,41.0267,41.095,18600.0
2006-11-17 11:15:00,42.1,42.16,42.09,42.12,8800.0,41.0852,41.1438,41.0755,41.1048,8800.0
2006-11-17 11:20:00,42.14,42.14,42.04,42.04,5700.0,41.1243,41.1243,41.0267,41.0267,5700.0
2006-11-17 11:25:00,42.06,42.11,42.04,42.1,119300.0,41.0462,41.095,41.0267,41.0852,119300.0
2006-11-17 11:30:00,42.1,42.11,42.01,42.02,3100.0,41.0852,41.095,40.9974,41.0072,3100.0
2006-11-17 11:35:00,42.02,42.02,41.95,42.01,10200.0,41.0072,41.0072,40.9389,40.9974,10200.0
2006-11-17 11:40:00,42.0,42.0,41.91,41.91,5600.0,40.9876,40.9876,40.8998,40.8998,5600.0
2006-11-17 11:45:00,41.92,41.93,41.91,41.93,2400.0,40.9096,40.9193,40.8998,40.9193,2400.0
2006-11-17 11:50:00,41.94,41.96,41.93,41.93,3000.0,40.9291,40.9486,40.9193,40.9193,3000.0
2006-11-17 11:55:00,41.93,41.98,41.9,41.98,4000.0,40.9193,40.9681,40.8901,40.9681,4000.0
2006-11-17 12:00:00,41.99,41.99,41.99,41.99,400.0,40.9779,40.9779,40.9779,40.9779,400.0
2006-11-17 12:05:00,41.99,42.06,41.98,42.06,3300.0,40.9779,41.0462,40.9681,41.0462,3300.0
2006-11-17 12:10:00,42.06,42.06,42.03,42.03,1200.0,41.0462,41.0462,41.0169,41.0169,1200.0
2006-11-17 12:15:00,42.03,42.03,42.02,42.03,1100.0,41.0169,41.0169,41.0072,41.0169,1100.0
2006-11-17 12:20:00,42.04,42.04,42.0,42.01,3100.0,41.0267,41.0267,40.9876,40.9974,3100.0
2006-11-17 12:25:00,42.0,42.0,41.98,41.98,1000.0,40.9876,40.9876,40.9681,40.9681,1000.0
2006-11-17 12:30:00,41.98,42.04,41.97,42.03,2400.0,40.9681,41.0267,40.9584,41.0169,2400.0
2006-11-17 12:35:00,42.04,42.11,42.03,42.11,4100.0,41.0267,41.095,41.0169,41.095,4100.0
2006-11-17 12:40:00,42.11,42.11,42.05,42.05,2900.0,41.095,41.095,41.0364,41.0364,2900.0
2006-11-17 12:45:00,42.07,42.08,42.07,42.07,2400.0,41.056,41.0657,41.056,41.056,2400.0
2006-11-17 12:50:00,42.06,42.06,42.01,42.02,3300.0,41.0462,41.0462,40.9974,41.0072,3300.0
2006-11-17 12:55:00,42.03,42.07,42.02,42.05,3900.0,41.0169,41.056,41.0072,41.0364,3900.0
2006-11-17 13:00:00,42.02,42.08,42.02,42.08,2900.0,41.0072,41.0657,41.0072,41.0657,2900.0
2006-11-17 13:05:00,42.06,42.07,42.02,42.02,1500.0,41.0462,41.056,41.0072,41.0072,1500.0
2006-11-17 13:10:00,42.03,42.03,42.0,42.0,1400.0,41.0169,41.0169,40.9876,40.9876,1400.0
2006-11-17 13:15:00,42.0,42.0,41.98,41.98,1100.0,40.9876,40.9876,40.9681,40.9681,1100.0
2006-11-17 13:20:00,41.97,41.97,41.94,41.95,1900.0,40.9584,40.9584,40.9291,40.9389,1900.0
2006-11-17 13:25:00,41.94,41.94,41.89,41.89,2200.0,40.9291,40.9291,40.8803,40.8803,2200.0
2006-11-17 13:30:00,41.87,41.87,41.85,41.87,3400.0,40.8608,40.8608,40.8413,40.8608,3400.0
2006-11-17 13:35:00,41.89,41.89,41.86,41.86,1900.0,40.8803,40.8803,40.851,40.851,1900.0
2006-11-17 13:40:00,41.86,41.9,41.86,41.9,4200.0,40.851,40.8901,40.851,40.8901,4200.0
2006-11-17 13:45:00,41.89,41.89,41.85,41.86,2100.0,40.8803,40.8803,40.8413,40.851,2100.0
2006-11-17 13:50:00,41.85,41.85,41.84,41.84,3200.0,40.8413,40.8413,40.8315,40.8315,3200.0
2006-11-17 13:55:00,41.83,41.84,41.82,41.84,600.0,40.8217,40.8315,40.812,40.8315,600.0
2006-11-17 14:00:00,41.83,41.88,41.81,41.88,4400.0,40.8217,40.8705,40.8022,40.8705,4400.0
2006-11-17 14:05:00,41.88,41.88,41.79,41.79,3400.0,40.8705,40.8705,40.7827,40.7827,3400.0
2006-11-17 14:10:00,41.8,41.88,41.79,41.87,4700.0,40.7925,40.8705,40.7827,40.8608,4700.0
2006-11-17 14:15:00,41.88,41.95,41.88,41.95,2400.0,40.8705,40.9389,40.8705,40.9389,2400.0
2006-11-17 14:20:00,41.94,41.95,41.9,41.92,2800.0,40.9291,40.9389,40.8901,40.9096,2800.0
2006-11-17 14:25:00,41.93,41.98,41.92,41.97,3300.0,40.9193,40.9681,40.9096,40.9584,3300.0
2006-11-17 14:30:00,41.97,42.01,41.97,42.01,3500.0,40.9584,40.9974,40.9584,40.9974,3500.0
2006-11-17 14:35:00,42.02,42.02,41.95,41.95,3500.0,41.0072,41.0072,40.9389,40.9389,3500.0
2006-11-17 14:40:00,41.94,41.95,41.94,41.94,1100.0,40.9291,40.9389,40.9291,40.9291,1100.0
2006-11-17 14:45:00,41.94,41.98,41.92,41.95,6400.0,40.9291,40.9681,40.9096,40.9389,6400.0
2006-11-17 14:50:00,41.94,41.97,41.85,41.92,19200.0,40.9291,40.9584,40.8413,40.9096,19200.0
2006-11-17 14:55:00,41.94,41.98,41.94,41.98,2300.0,40.9291,40.9681,40.9291,40.9681,2300.0
2006-11-17 15:00:00,41.97,41.98,41.96,41.97,2500.0,40.9584,40.9681,40.9486,40.9584,2500.0
2006-11-17 15:05:00,41.97,41.98,41.9,41.93,15600.0,40.9584,40.9681,40.8901,40.9193,15600.0
2006-11-17 15:10:00,41.95,41.95,41.89,41.91,3800.0,40.9389,40.9389,40.8803,40.8998,3800.0
2006-11-17 15:15:00,41.91,41.95,41.9,41.91,3400.0,40.8998,40.9389,40.8901,40.8998,3400.0
2006-11-17 15:20:00,41.91,41.98,41.89,41.89,8200.0,40.8998,40.9681,40.8803,40.8803,8200.0
2006-11-17 15:25:00,41.92,41.92,41.9,41.9,1800.0,40.9096,40.9096,40.8901,40.8901,1800.0
2006-11-17 15:30:00,41.9,41.94,41.9,41.94,5800.0,40.8901,40.9291,40.8901,40.9291,5800.0
2006-11-17 15:35:00,41.92,41.95,41.92,41.94,3600.0,40.9096,40.9389,40.9096,40.9291,3600.0
2006-11-17 15:40:00,41.94,41.94,41.9,41.91,10300.0,40.9291,40.9291,40.8901,40.8998,10300.0
2006-11-17 15:45:00,41.91,41.92,41.87,41.89,4800.0,40.8998,40.9096,40.8608,40.8803,4800.0
2006-11-17 15:50:00,41.89,41.92,41.87,41.92,7600.0,40.8803,40.9096,40.8608,40.9096,7600.0
2006-11-17 15:55:00,41.92,41.96,41.91,41.95,8300.0,40.9096,40.9486,40.8998,40.9389,8300.0
2006-11-20 09:30:00,41.78,41.91,41.23,41.48,37100.0,40.773,40.8998,40.2362,40.4802,37100.0
2006-11-20 09:35:00,41.47,41.72,41.36,41.36,15800.0,40.4704,40.7144,40.3631,40.3631,15800.0
2006-11-20 09:40:00,41.4,41.6,41.3,41.52,12600.0,40.4021,40.5973,40.3045,40.5192,12600.0
2006-11-20 09:45:00,41.56,41.59,41.41,41.46,7000.0,40.5583,40.5875,40.4119,40.4607,7000.0
2006-11-20 09:50:00,41.44,41.44,41.28,41.36,9700.0,40.4411,40.4411,40.285,40.3631,9700.0
2006-11-20 09:55:00,41.34,41.44,41.3,41.44,7000.0,40.3436,40.4411,40.3045,40.4411,7000.0
2006-11-20 10:00:00,41.44,41.62,41.44,41.61,13700.0,40.4411,40.6168,40.4411,40.607,13700.0
2006-11-20 10:05:00,41.6,41.64,41.53,41.55,6300.0,40.5973,40.6363,40.529,40.5485,6300.0
2006-11-20 10:10:00,41.55,41.57,41.53,41.57,3000.0,40.5485,40.568,40.529,40.568,3000.0
2006-11-20 10:15:00,41.57,41.65,41.49,41.65,12500.0,40.568,40.6461,40.4899,40.6461,12500.0
2006-11-20 10:20:00,41.65,41.68,41.57,41.68,4800.0,40.6461,40.6754,40.568,40.6754,4800.0
2006-11-20 10:25:00,41.68,41.75,41.63,41.69,7500.0,40.6754,40.7437,40.6266,40.6851,7500.0
2006-11-20 10:30:00,41.69,41.74,41.66,41.72,3500.0,40.6851,40.7339,40.6558,40.7144,3500.0
2006-11-20 10:35:00,41.72,41.79,41.67,41.79,7600.0,40.7144,40.7827,40.6656,40.7827,7600.0
2006-11-20 10:40:00,41.79,41.79,41.72,41.73,5100.0,40.7827,40.7827,40.7144,40.7242,5100.0
2006-11-20 10:45:00,41.76,41.79,41.74,41.74,2900.0,40.7534,40.7827,40.7339,40.7339,2900.0
2006-11-20 10:50:00,41.77,41.79,41.76,41.78,4100.0,40.7632,40.7827,40.7534,40.773,4100.0
2006-11-20 10:55:00,41.77,41.8,41.76,41.8,2400.0,40.7632,40.7925,40.7534,40.7925,2400.0
2006-11-20 11:00:00,41.83,41.83,41.73,41.73,2800.0,40.8217,40.8217,40.7242,40.7242,2800.0
2006-11-20 11:05:00,41.72,41.8,41.72,41.8,3000.0,40.7144,40.7925,40.7144,40.7925,3000.0
2006-11-20 11:10:00,41.8,41.82,41.74,41.76,3000.0,40.7925,40.812,40.7339,40.7534,3000.0
2006-11-20 11:15:00,41.77,41.81,41.72,41.8,9600.0,40.7632,40.8022,40.7144,40.7925,9600.0
2006-11-20 11:20:00,41.78,41.85,41.76,41.85,4300.0,40.773,40.8413,40.7534,40.8413,4300.0
2006-11-20 11:25:00,41.86,41.87,41.72,41.79,7000.0,40.851,40.8608,40.7144,40.7827,7000.0
2006-11-20 11:30:00,41.79,41.79,41.77,41.77,4000.0,40.7827,40.7827,40.7632,40.7632,4000.0
2006-11-20 11:35:00,41.8,41.8,41.7,41.72,3100.0,40.7925,40.7925,40.6949,40.7144,3100.0
2006-11-20 11:40:00,41.71,41.74,41.68,41.7,2600.0,40.7046,40.7339,40.6754,40.6949,2600.0
2006-11-20 11:45:00,41.71,41.72,41.69,41.69,1900.0,40.7046,40.7144,40.6851,40.6851,1900.0
2006-11-20 11:50:00,41.71,41.86,41.71,41.82,5600.0,40.7046,40.851,40.7046,40.812,5600.0
2006-11-20 11:55:00,41.83,41.85,41.83,41.85,600.0,40.8217,40.8413,40.8217,40.8413,600.0
2006-11-20 12:00:00,41.85,41.86,41.83,41.86,3000.0,40.8413,40.851,40.8217,40.851,3000.0
2006-11-20 12:05:00,41.86,41.88,41.8,41.85,12200.0,40.851,40.8705,40.7925,40.8413,12200.0
2006-11-20 12:10:00,41.88,41.92,41.88,41.92,2600.0,40.8705,40.9096,40.8705,40.9096,2600.0
2006-11-20 12:15:00,41.92,41.92,41.91,41.92,1200.0,40.9096,40.9096,40.8998,40.9096,1200.0
2006-11-20 12:20:00,41.92,41.98,41.91,41.95,7400.0,40.9096,40.9681,40.8998,40.9389,7400.0
2006-11-20 12:25:00,41.95,41.99,41.95,41.98,11600.0,40.9389,40.9779,40.9389,40.9681,11600.0
2006-11-20 12:30:00,41.98,41.99,41.96,41.98,5900.0,40.9681,40.9779,40.9486,40.9681,5900.0
2006-11-20 12:35:00,42.0,42.01,41.96,41.96,9200.0,40.9876,40.9974,40.9486,40.9486,9200.0
2006-11-20 12:40:00,41.97,41.98,41.96,41.98,2200.0,40.9584,40.9681,40.9486,40.9681,2200.0
2006-11-20 12:45:00,41.98,41.99,41.97,41.99,800.0,40.9681,40.9779,40.9584,40.9779,800.0
2006-11-20 12:50:00,41.99,42.01,41.98,42.0,4300.0,40.9779,40.9974,40.9681,40.9876,4300.0
2006-11-20 12:55:00,42.0,42.07,42.0,42.04,10300.0,40.9876,41.056,40.9876,41.0267,10300.0
2006-11-20 13:00:00,42.04,42.06,42.04,42.05,3000.0,41.0267,41.0462,41.0267,41.0364,3000.0
2006-11-20 13:05:00,42.06,42.1,42.06,42.1,2900.0,41.0462,41.0852,41.0462,41.0852,2900.0
2006-11-20 13:10:00,42.11,42.17,42.11,42.11,14100.0,41.095,41.1536,41.095,41.095,14100.0
2006-11-20 13:15:00,42.11,42.16,42.11,42.16,4900.0,41.095,41.1438,41.095,41.1438,4900.0
2006-11-20 13:20:00,42.15,42.17,42.13,42.13,7000.0,41.134,41.1536,41.1145,41.1145,7000.0
2006-11-20 13:25:00,42.13,42.18,42.13,42.18,4800.0,41.1145,41.1633,41.1145,41.1633,4800.0
2006-11-20 13:30:00,42.18,42.22,42.17,42.17,7600.0,41.1633,41.2023,41.1536,41.1536,7600.0
2006-11-20 13:35:00,42.18,42.23,42.18,42.22,5600.0,41.1633,41.2121,41.1633,41.2023,5600.0
2006-11-20 13:40:00,42.23,42.23,42.21,42.23,2200.0,41.2121,41.2121,41.1926,41.2121,2200.0
2006-11-20 13:45:00,42.24,42.24,42.23,42.23,2000.0,41.2219,41.2219,41.2121,41.2121,2000.0
2006-11-20 13:50:00,42.24,42.28,42.24,42.25,5600.0,41.2219,41.2609,41.2219,41.2316,5600.0
2006-11-20 13:55:00,42.25,42.26,42.23,42.24,9200.0,41.2316,41.2414,41.2121,41.2219,9200.0
2006-11-20 14:00:00,42.24,42.29,42.24,42.26,6200.0,41.2219,41.2707,41.2219,41.2414,6200.0
2006-11-20 14:05:00,42.27,42.41,42.26,42.27,30800.0,41.2511,41.3878,41.2414,41.2511,30800.0
2006-11-20 14:10:00,42.28,42.32,42.28,42.31,3100.0,41.2609,41.2999,41.2609,41.2902,3100.0
2006-11-20 14:15:00,42.3,42.31,42.25,42.29,15600.0,41.2804,41.2902,41.2316,41.2707,15600.0
2006-11-20 14:20:00,42.28,42.3,42.21,42.27,8000.0,41.2609,41.2804,41.1926,41.2511,8000.0
2006-11-20 14:25:00,42.27,42.27,42.25,42.26,7300.0,41.2511,41.2511,41.2316,41.2414,7300.0
2006-11-20 14:30:00,42.25,42.25,42.15,42.18,21000.0,41.2316,41.2316,41.134,41.1633,21000.0
2006-11-20 14:35:00,42.17,42.19,42.15,42.19,21200.0,41.1536,41.1731,41.134,41.1731,21200.0
2006-11-20 14:40:00,42.18,42.18,42.15,42.18,11800.0,41.1633,41.1633,41.134,41.1633,11800.0
2006-11-20 14:45:00,42.19,42.24,42.18,42.22,8100.0,41.1731,41.2219,41.1633,41.2023,8100.0
2006-11-20 14:50:00,42.22,42.27,42.22,42.24,8000.0,41.2023,41.2511,41.2023,41.2219,8000.0
2006-11-20 14:55:00,42.23,42.29,42.19,42.27,24700.0,41.2121,41.2707,41.1731,41.2511,24700.0
2006-11-20 15:00:00,42.26,42.29,42.25,42.26,9100.0,41.2414,41.2707,41.2316,41.2414,9100.0
2006-11-20 15:05:00,42.26,42.27,42.26,42.27,5100.0,41.2414,41.2511,41.2414,41.2511,5100.0
2006-11-20 15:10:00,42.27,42.32,42.27,42.3,14600.0,41.2511,41.2999,41.2511,41.2804,14600.0
2006-11-20 15:15:00,42.3,42.35,42.29,42.32,9500.0,41.2804,41.3292,41.2707,41.2999,9500.0
2006-11-20 15:20:00,42.33,42.39,42.31,42.31,28700.0,41.3097,41.3682,41.2902,41.2902,28700.0
2006-11-20 15:25:00,42.31,42.39,42.3,42.37,12200.0,41.2902,41.3682,41.2804,41.3487,12200.0
2006-11-20 15:30:00,42.36,42.43,42.36,42.38,20700.0,41.339,41.4073,41.339,41.3585,20700.0
2006-11-20 15:35:00,42.38,42.47,42.37,42.47,15200.0,41.3585,41.4463,41.3487,41.4463,15200.0
2006-11-20 15:40:00,42.46,42.47,42.4,42.41,22200.0,41.4366,41.4463,41.378,41.3878,22200.0
2006-11-20 15:45:00,42.41,42.43,42.39,42.41,17500.0,41.3878,41.4073,41.3682,41.3878,17500.0
2006-11-20 15:50:00,42.4,42.41,42.34,42.38,10100.0,41.378,41.3878,41.3195,41.3585,10100.0
2006-11-20 15:55:00,42.37,42.38,42.34,42.38,11300.0,41.3487,41.3585,41.3195,41.3585,11300.0
2006-11-21 09:30:00,42.0,42.2,41.77,41.86,29500.0,40.9876,41.1828,40.7632,40.851,29500.0
2006-11-21 09:35:00,41.87,42.03,41.72,42.02,11200.0,40.8608,41.0169,40.7144,41.0072,11200.0
2006-11-21 09:40:00,42.0,42.05,41.86,41.98,15300.0,40.9876,41.0364,40.851,40.9681,15300.0
2006-11-21 09:45:00,41.94,42.0,41.85,41.94,60100.0,40.9291,40.9876,40.8413,40.9291,60100.0
2006-11-21 09:50:00,41.96,42.17,41.96,42.17,15400.0,40.9486,41.1536,40.9486,41.1536,15400.0
2006-11-21 09:55:00,42.16,42.16,42.1,42.14,35600.0,41.1438,41.1438,41.0852,41.1243,35600.0
2006-11-21 10:00:00,42.14,42.2,42.14,42.17,6300.0,41.1243,41.1828,41.1243,41.1536,6300.0
2006-11-21 10:05:00,42.14,42.16,41.99,42.05,10600.0,41.1243,41.1438,40.9779,41.0364,10600.0
2006-11-21 10:10:00,42.04,42.1,41.98,42.08,14900.0,41.0267,41.0852,40.9681,41.0657,14900.0
2006-11-21 10:15:00,42.08,42.08,42.05,42.06,2100.0,41.0657,41.0657,41.0364,41.0462,2100.0
2006-11-21 10:20:00,42.07,42.08,42.05,42.06,2200.0,41.056,41.0657,41.0364,41.0462,2200.0
2006-11-21 10:25:00,42.05,42.06,41.99,42.01,7700.0,41.0364,41.0462,40.9779,40.9974,7700.0
2006-11-21 10:30:00,42.02,42.04,42.01,42.03,1600.0,41.0072,41.0267,40.9974,41.0169,1600.0
2006-11-21 10:35:00,42.01,42.04,41.96,41.96,5000.0,40.9974,41.0267,40.9486,40.9486,5000.0
2006-11-21 10:40:00,41.96,42.0,41.95,41.96,4000.0,40.9486,40.9876,40.9389,40.9486,4000.0
2006-11-21 10:45:00,41.94,41.97,41.93,41.95,4300.0,40.9291,40.9584,40.9193,40.9389,4300.0
2006-11-21 10:50:00,41.95,41.97,41.93,41.93,3200.0,40.9389,40.9584,40.9193,40.9193,3200.0
2006-11-21 10:55:00,41.93,41.93,41.88,41.9,8700.0,40.9193,40.9193,40.8705,40.8901,8700.0
2006-11-21 11:00:00,41.91,41.94,41.88,41.9,6000.0,40.8998,40.9291,40.8705,40.8901,6000.0
2006-11-21 11:05:00,41.91,41.93,41.89,41.93,4400.0,40.8998,40.9193,40.8803,40.9193,4400.0
2006-11-21 11:10:00,41.93,41.93,41.9,41.93,3000.0,40.9193,40.9193,40.8901,40.9193,3000.0
2006-11-21 11:15:00,41.92,41.92,41.85,41.85,9600.0,40.9096,40.9096,40.8413,40.8413,9600.0
2006-11-21 11:20:00,41.87,41.88,41.85,41.88,4900.0,40.8608,40.8705,40.8413,40.8705,4900.0
2006-11-21 11:25:00,41.88,41.88,41.86,41.88,2500.0,40.8705,40.8705,40.851,40.8705,2500.0
2006-11-21 11:30:00,41.86,41.9,41.86,41.9,3000.0,40.851,40.8901,40.851,40.8901,3000.0
2006-11-21 11:35:00,41.9,41.92,41.89,41.9,2000.0,40.8901,40.9096,40.8803,40.8901,2000.0
2006-11-21 11:40:00,41.88,41.9,41.88,41.88,1500.0,40.8705,40.8901,40.8705,40.8705,1500.0
2006-11-21 11:45:00,41.89,41.9,41.88,41.89,4800.0,40.8803,40.8901,40.8705,40.8803,4800.0
2006-11-21 11:50:00,41.89,41.91,41.88,41.89,2300.0,40.8803,40.8998,40.8705,40.8803,2300.0
2006-11-21 11:55:00,41.89,41.91,41.88,41.88,600.0,40.8803,40.8998,40.8705,40.8705,600.0
2006-11-21 12:00:00,41.89,41.91,41.88,41.89,2300.0,40.8803,40.8998,40.8705,40.8803,2300.0
2006-11-21 12:05:00,41.92,41.96,41.92,41.95,3300.0,40.9096,40.9486,40.9096,40.9389,3300.0
2006-11-21 12:10:00,41.95,41.95,41.9,41.9,3300.0,40.9389,40.9389,40.8901,40.8901,3300.0
2006-11-21 12:15:00,41.91,41.91,41.85,41.86,3000.0,40.8998,40.8998,40.8413,40.851,3000.0
2006-11-21 12:20:00,41.87,41.95,41.87,41.95,5200.0,40.8608,40.9389,40.8608,40.9389,5200.0
2006-11-21 12:25:00,41.96,41.96,41.93,41.93,1600.0,40.9486,40.9486,40.9193,40.9193,1600.0
2006-11-21 12:30:00,41.91,41.93,41.88,41.93,4800.0,40.8998,40.9193,40.8705,40.9193,4800.0
2006-11-21 12:35:00,41.93,41.96,41.93,41.95,3800.0,40.9193,40.9486,40.9193,40.9389,3800.0
2006-11-21 12:40:00,41.94,41.95,41.94,41.95,1000.0,40.9291,40.9389,40.9291,40.9389,1000.0
2006-11-21 12:45:00,41.95,41.99,41.94,41.96,4400.0,40.9389,40.9779,40.9291,40.9486,4400.0
2006-11-21 12:50:00,41.97,41.98,41.95,41.95,900.0,40.9584,40.9681,40.9389,40.9389,900.0
2006-11-21 12:55:00,41.97,42.02,41.95,42.0,8300.0,40.9584,41.0072,40.9389,40.9876,8300.0
2006-11-21 13:00:00,42.02,42.03,42.0,42.0,3300.0,41.0072,41.0169,40.9876,40.9876,3300.0
2006-11-21 13:05:00,42.01,42.03,42.0,42.01,3000.0,40.9974,41.0169,40.9876,40.9974,3000.0
2006-11-21 13:10:00,42.02,42.06,42.0,42.06,6600.0,41.0072,41.0462,40.9876,41.0462,6600.0
2006-11-21 13:15:00,42.06,42.07,42.05,42.05,1700.0,41.0462,41.056,41.0364,41.0364,1700.0
2006-11-21 13:20:00,42.05,42.07,42.0,42.07,10800.0,41.0364,41.056,40.9876,41.056,10800.0
2006-11-21 13:25:00,42.06,42.08,42.02,42.02,6900.0,41.0462,41.0657,41.0072,41.0072,6900.0
2006-11-21 13:30:00,42.02,42.04,42.0,42.02,2900.0,41.0072,41.0267,40.9876,41.0072,2900.0
2006-11-21 13:35:00,42.02,42.04,42.01,42.04,2800.0,41.0072,41.0267,40.9974,41.0267,2800.0
2006-11-21 13:40:00,42.05,42.09,42.04,42.06,6200.0,41.0364,41.0755,41.0267,41.0462,6200.0
2006-11-21 13:45:00,42.07,42.09,42.05,42.09,3500.0,41.056,41.0755,41.0364,41.0755,3500.0
2006-11-21 13:50:00,42.08,42.1,42.08,42.1,3400.0,41.0657,41.0852,41.0657,41.0852,3400.0
2006-11-21 13:55:00,42.12,42.12,42.02,42.02,5600.0,41.1048,41.1048,41.0072,41.0072,5600.0
2006-11-21 14:00:00,42.04,42.08,42.02,42.06,4400.0,41.0267,41.0657,41.0072,41.0462,4400.0
2006-11-21 14:05:00,42.05,42.09,42.05,42.09,2900.0,41.0364,41.0755,41.0364,41.0755,2900.0
2006-11-21 14:10:00,42.09,42.1,42.05,42.05,7300.0,41.0755,41.0852,41.0364,41.0364,7300.0
2006-11-21 14:15:00,42.06,42.07,42.0,42.0,4400.0,41.0462,41.056,40.9876,40.9876,4400.0
2006-11-21 14:20:00,42.0,42.05,42.0,42.04,6000.0,40.9876,41.0364,40.9876,41.0267,6000.0
2006-11-21 14:25:00,42.05,42.08,42.05,42.07,7200.0,41.0364,41.0657,41.0364,41.056,7200.0
2006-11-21 14:30:00,42.09,42.12,42.08,42.1,6400.0,41.0755,41.1048,41.0657,41.0852,6400.0
2006-11-21 14:35:00,42.1,42.12,42.1,42.11,1700.0,41.0852,41.1048,41.0852,41.095,1700.0
2006-11-21 14:40:00,42.1,42.11,42.07,42.11,11300.0,41.0852,41.095,41.056,41.095,11300.0
2006-11-21 14:45:00,42.09,42.1,42.05,42.1,8600.0,41.0755,41.0852,41.0364,41.0852,8600.0
2006-11-21 14:50:00,42.11,42.12,42.1,42.1,1700.0,41.095,41.1048,41.0852,41.0852,1700.0
2006-11-21 14:55:00,42.12,42.12,42.06,42.1,9400.0,41.1048,41.1048,41.0462,41.0852,9400.0
2006-11-21 15:00:00,42.08,42.12,42.07,42.12,4800.0,41.0657,41.1048,41.056,41.1048,4800.0
2006-11-21 15:05:00,42.12,42.12,42.07,42.09,11700.0,41.1048,41.1048,41.056,41.0755,11700.0
2006-11-21 15:10:00,42.09,42.11,42.09,42.11,8200.0,41.0755,41.095,41.0755,41.095,8200.0
2006-11-21 15:15:00,42.1,42.13,42.1,42.12,10800.0,41.0852,41.1145,41.0852,41.1048,10800.0
2006-11-21 15:20:00,42.12,42.17,42.11,42.17,10000.0,41.1048,41.1536,41.095,41.1536,10000.0
2006-11-21 15:25:00,42.17,42.17,42.11,42.13,12800.0,41.1536,41.1536,41.095,41.1145,12800.0
2006-11-21 15:30:00,42.12,42.19,42.12,42.19,6300.0,41.1048,41.1731,41.1048,41.1731,6300.0
2006-11-21 15:35:00,42.19,42.22,42.19,42.21,6100.0,41.1731,41.2023,41.1731,41.1926,6100.0
2006-11-21 15:40:00,42.21,42.22,42.2,42.2,11800.0,41.1926,41.2023,41.1828,41.1828,11800.0
2006-11-21 15:45:00,42.2,42.22,42.14,42.15,16600.0,41.1828,41.2023,41.1243,41.134,16600.0
2006-11-21 15:50:00,42.15,42.15,42.1,42.12,9300.0,41.134,41.134,41.0852,41.1048,9300.0
2006-11-21 15:55:00,42.12,42.18,42.1,42.18,12200.0,41.1048,41.1633,41.0852,41.1633,12200.0
2006-11-22 09:30:00,42.05,42.15,42.05,42.1,7500.0,41.0364,41.134,41.0364,41.0852,7500.0
2006-11-22 09:35:00,42.07,42.24,42.02,42.2,5500.0,41.056,41.2219,41.0072,41.1828,5500.0
2006-11-22 09:40:00,42.2,42.25,42.18,42.21,4300.0,41.1828,41.2316,41.1633,41.1926,4300.0
2006-11-22 09:45:00,42.21,42.23,42.17,42.23,5600.0,41.1926,41.2121,41.1536,41.2121,5600.0
2006-11-22 09:50:00,42.22,42.23,42.14,42.18,2800.0,41.2023,41.2121,41.1243,41.1633,2800.0
2006-11-22 09:55:00,42.17,42.17,42.13,42.13,900.0,41.1536,41.1536,41.1145,41.1145,900.0
2006-11-22 10:00:00,42.12,42.12,42.02,42.05,4500.0,41.1048,41.1048,41.0072,41.0364,4500.0
2006-11-22 10:05:00,42.04,42.09,42.02,42.02,3400.0,41.0267,41.0755,41.0072,41.0072,3400.0
2006-11-22 10:10:00,42.02,42.02,41.95,42.02,6000.0,41.0072,41.0072,40.9389,41.0072,6000.0
2006-11-22 10:15:00,42.01,42.01,41.98,41.98,1800.0,40.9974,40.9974,40.9681,40.9681,1800.0
2006-11-22 10:20:00,41.99,42.05,41.97,42.05,3500.0,40.9779,41.0364,40.9584,41.0364,3500.0
2006-11-22 10:25:00,42.03,42.03,41.98,42.02,5900.0,41.0169,41.0169,40.9681,41.0072,5900.0
2006-11-22 10:30:00,42.04,42.07,42.0,42.06,6000.0,41.0267,41.056,40.9876,41.0462,6000.0
2006-11-22 10:35:00,42.08,42.11,42.08,42.11,3800.0,41.0657,41.095,41.0657,41.095,3800.0
2006-11-22 10:40:00,42.11,42.15,42.09,42.15,7100.0,41.095,41.134,41.0755,41.134,7100.0
2006-11-22 10:45:00,42.14,42.18,42.13,42.18,4300.0,41.1243,41.1633,41.1145,41.1633,4300.0
2006-11-22 10:50:00,42.19,42.19,42.18,42.18,4700.0,41.1731,41.1731,41.1633,41.1633,4700.0
2006-11-22 10:55:00,42.18,42.2,42.18,42.18,3300.0,41.1633,41.1828,41.1633,41.1633,3300.0
2006-11-22 11:00:00,42.19,42.24,42.19,42.24,4100.0,41.1731,41.2219,41.1731,41.2219,4100.0
2006-11-22 11:05:00,42.22,42.23,42.2,42.23,8800.0,41.2023,41.2121,41.1828,41.2121,8800.0
2006-11-22 11:10:00,42.24,42.24,42.2,42.2,5300.0,41.2219,41.2219,41.1828,41.1828,5300.0
2006-11-22 11:15:00,42.2,42.22,42.2,42.2,35400.0,41.1828,41.2023,41.1828,41.1828,35400.0
2006-11-22 11:20:00,42.2,42.21,42.2,42.2,25200.0,41.1828,41.1926,41.1828,41.1828,25200.0
2006-11-22 11:25:00,42.2,42.21,42.2,42.21,900.0,41.1828,41.1926,41.1828,41.1926,900.0
2006-11-22 11:30:00,42.21,42.26,42.21,42.26,6800.0,41.1926,41.2414,41.1926,41.2414,6800.0
2006-11-22 11:35:00,42.29,42.29,42.25,42.25,1200.0,41.2707,41.2707,41.2316,41.2316,1200.0
2006-11-22 11:40:00,42.23,42.26,42.2,42.2,30400.0,41.2121,41.2414,41.1828,41.1828,30400.0
2006-11-22 11:45:00,42.2,42.26,42.2,42.26,3500.0,41.1828,41.2414,41.1828,41.2414,3500.0
2006-11-22 11:50:00,42.22,42.22,42.2,42.2,5900.0,41.2023,41.2023,41.1828,41.1828,5900.0
2006-11-22 11:55:00,42.18,42.18,42.18,42.18,3100.0,41.1633,41.1633,41.1633,41.1633,3100.0
2006-11-22 12:00:00,42.18,42.19,42.15,42.15,1800.0,41.1633,41.1731,41.134,41.134,1800.0
2006-11-22 12:05:00,42.15,42.15,42.13,42.13,2500.0,41.134,41.134,41.1145,41.1145,2500.0
2006-11-22 12:10:00,42.13,42.16,42.13,42.16,5600.0,41.1145,41.1438,41.1145,41.1438,5600.0
2006-11-22 12:15:00,42.16,42.16,42.13,42.13,1500.0,41.1438,41.1438,41.1145,41.1145,1500.0
2006-11-22 12:20:00,42.11,42.11,42.09,42.09,800.0,41.095,41.095,41.0755,41.0755,800.0
2006-11-22 12:25:00,42.08,42.08,42.06,42.08,1800.0,41.0657,41.0657,41.0462,41.0657,1800.0
2006-11-22 12:30:00,42.06,42.08,42.06,42.07,3100.0,41.0462,41.0657,41.0462,41.056,3100.0
2006-11-22 12:35:00,42.06,42.06,42.03,42.03,3700.0,41.0462,41.0462,41.0169,41.0169,3700.0
2006-11-22 12:40:00,42.01,42.01,42.0,42.0,1400.0,40.9974,40.9974,40.9876,40.9876,1400.0
2006-11-22 12:45:00,42.0,42.03,42.0,42.02,2700.0,40.9876,41.0169,40.9876,41.0072,2700.0
2006-11-22 12:50:00,42.02,42.02,42.0,42.01,1100.0,41.0072,41.0072,40.9876,40.9974,1100.0
2006-11-22 12:55:00,42.0,42.0,41.98,41.98,2100.0,40.9876,40.9876,40.9681,40.9681,2100.0
2006-11-22 13:00:00,41.97,42.02,41.97,42.02,3900.0,40.9584,41.0072,40.9584,41.0072,3900.0
2006-11-22 13:05:00,42.03,42.03,42.01,42.03,1500.0,41.0169,41.0169,40.9974,41.0169,1500.0
2006-11-22 13:10:00,42.02,42.02,41.99,41.99,1200.0,41.0072,41.0072,40.9779,40.9779,1200.0
2006-11-22 13:15:00,41.99,42.0,41.98,41.99,4000.0,40.9779,40.9876,40.9681,40.9779,4000.0
2006-11-22 13:20:00,41.99,41.99,41.96,41.98,4100.0,40.9779,40.9779,40.9486,40.9681,4100.0
2006-11-22 13:25:00,41.96,41.96,41.95,41.96,1500.0,40.9486,40.9486,40.9389,40.9486,1500.0
2006-11-22 13:30:00,41.97,41.99,41.96,41.99,4000.0,40.9584,40.9779,40.9486,40.9779,4000.0
2006-11-22 13:35:00,41.99,42.0,41.98,42.0,7200.0,40.9779,40.9876,40.9681,40.9876,7200.0
2006-11-22 13:40:00,42.0,42.0,41.99,41.99,2500.0,40.9876,40.9876,40.9779,40.9779,2500.0
2006-11-22 13:45:00,42.0,42.0,41.96,41.99,2500.0,40.9876,40.9876,40.9486,40.9779,2500.0
2006-11-22 13:50:00,41.99,42.0,41.98,41.99,1400.0,40.9779,40.9876,40.9681,40.9779,1400.0
2006-11-22 13:55:00,41.99,41.99,41.98,41.98,800.0,40.9779,40.9779,40.9681,40.9681,800.0
2006-11-22 14:00:00,41.97,41.97,41.95,41.97,1400.0,40.9584,40.9584,40.9389,40.9584,1400.0
2006-11-22 14:05:00,41.99,42.01,41.94,41.98,5200.0,40.9779,40.9974,40.9291,40.9681,5200.0
2006-11-22 14:10:00,41.97,41.99,41.93,41.93,2900.0,40.9584,40.9779,40.9193,40.9193,2900.0
2006-11-22 14:15:00,41.94,42.0,41.94,42.0,3200.0,40.9291,40.9876,40.9291,40.9876,3200.0
2006-11-22 14:20:00,42.0,42.03,41.99,42.03,3200.0,40.9876,41.0169,40.9779,41.0169,3200.0
2006-11-22 14:25:00,42.03,42.06,42.03,42.06,3100.0,41.0169,41.0462,41.0169,41.0462,3100.0
2006-11-22 14:30:00,42.05,42.05,41.91,41.96,19900.0,41.0364,41.0364,40.8998,40.9486,19900.0
2006-11-22 14:35:00,41.96,42.0,41.95,42.0,3500.0,40.9486,40.9876,40.9389,40.9876,3500.0
2006-11-22 14:40:00,42.01,42.01,41.97,41.97,1900.0,40.9974,40.9974,40.9584,40.9584,1900.0
2006-11-22 14:45:00,41.97,42.06,41.97,42.06,3500.0,40.9584,41.0462,40.9584,41.0462,3500.0
2006-11-22 14:50:00,42.06,42.1,42.06,42.1,4100.0,41.0462,41.0852,41.0462,41.0852,4100.0
2006-11-22 14:55:00,42.09,42.1,42.07,42.07,1700.0,41.0755,41.0852,41.056,41.056,1700.0
2006-11-22 15:00:00,42.07,42.08,42.07,42.08,1200.0,41.056,41.0657,41.056,41.0657,1200.0
2006-11-22 15:05:00,42.08,42.08,42.06,42.06,2400.0,41.0657,41.0657,41.0462,41.0462,2400.0
2006-11-22 15:10:00,42.07,42.08,42.06,42.06,3100.0,41.056,41.0657,41.0462,41.0462,3100.0
2006-11-22 15:15:00,42.06,42.08,42.02,42.08,10800.0,41.0462,41.0657,41.0072,41.0657,10800.0
2006-11-22 15:20:00,42.04,42.05,42.03,42.05,3400.0,41.0267,41.0364,41.0169,41.0364,3400.0
2006-11-22 15:25:00,42.06,42.07,42.04,42.04,1700.0,41.0462,41.056,41.0267,41.0267,1700.0
2006-11-22 15:30:00,42.03,42.07,42.03,42.06,3300.0,41.0169,41.056,41.0169,41.0462,3300.0
2006-11-22 15:35:00,42.05,42.05,42.02,42.02,3000.0,41.0364,41.0364,41.0072,41.0072,3000.0
2006-11-22 15:40:00,42.02,42.03,42.0,42.03,4400.0,41.0072,41.0169,40.9876,41.0169,4400.0
2006-11-22 15:45:00,42.02,42.04,42.0,42.04,3300.0,41.0072,41.0267,40.9876,41.0267,3300.0
2006-11-22 15:50:00,42.03,42.04,42.01,42.04,5800.0,41.0169,41.0267,40.9974,41.0267,5800.0
2006-11-22 15:55:00,42.04,42.05,42.02,42.05,6500.0,41.0267,41.0364,41.0072,41.0364,6500.0
2006-11-24 09:30:00,41.9,41.9,41.67,41.67,7000.0,40.8901,40.8901,40.6656,40.6656,7000.0
2006-11-24 09:35:00,41.71,41.83,41.71,41.82,3700.0,40.7046,40.8217,40.7046,40.812,3700.0
2006-11-24 09:40:00,41.82,41.82,41.73,41.75,6000.0,40.812,40.812,40.7242,40.7437,6000.0
2006-11-24 09:45:00,41.81,41.81,41.7,41.72,2700.0,40.8022,40.8022,40.6949,40.7144,2700.0
2006-11-24 09:50:00,41.75,41.85,41.75,41.85,2700.0,40.7437,40.8413,40.7437,40.8413,2700.0
2006-11-24 09:55:00,41.85,41.89,41.84,41.89,2300.0,40.8413,40.8803,40.8315,40.8803,2300.0
2006-11-24 10:00:00,41.89,41.94,41.88,41.94,5400.0,40.8803,40.9291,40.8705,40.9291,5400.0
2006-11-24 10:05:00,41.95,41.97,41.91,41.91,2700.0,40.9389,40.9584,40.8998,40.8998,2700.0
2006-11-24 10:10:00,41.91,41.91,41.87,41.88,2300.0,40.8998,40.8998,40.8608,40.8705,2300.0
2006-11-24 10:15:00,41.86,41.96,41.85,41.96,4000.0,40.851,40.9486,40.8413,40.9486,4000.0
2006-11-24 10:20:00,41.99,42.15,41.99,42.15,16400.0,40.9779,41.134,40.9779,41.134,16400.0
2006-11-24 10:25:00,42.15,42.39,42.15,42.38,19400.0,41.134,41.3682,41.134,41.3585,19400.0
2006-11-24 10:30:00,42.39,42.39,42.32,42.34,11100.0,41.3682,41.3682,41.2999,41.3195,11100.0
2006-11-24 10:35:00,42.32,42.59,42.31,42.59,28600.0,41.2999,41.5634,41.2902,41.5634,28600.0
2006-11-24 10:40:00,42.59,42.81,42.58,42.81,49200.0,41.5634,41.7781,41.5537,41.7781,49200.0
2006-11-24 10:45:00,42.81,42.89,42.63,42.64,42300.0,41.7781,41.8562,41.6025,41.6122,42300.0
2006-11-24 10:50:00,42.64,42.84,42.63,42.67,49100.0,41.6122,41.8074,41.6025,41.6415,49100.0
2006-11-24 10:55:00,42.65,42.85,42.5,42.72,67400.0,41.622,41.8172,41.4756,41.6903,67400.0
2006-11-24 11:00:00,42.79,42.83,42.64,42.64,27300.0,41.7586,41.7976,41.6122,41.6122,27300.0
2006-11-24 11:05:00,42.64,42.69,42.54,42.63,37700.0,41.6122,41.661,41.5146,41.6025,37700.0
2006-11-24 11:10:00,42.65,42.7,42.62,42.65,17400.0,41.622,41.6708,41.5927,41.622,17400.0
2006-11-24 11:15:00,42.66,42.67,42.52,42.52,6900.0,41.6317,41.6415,41.4951,41.4951,6900.0
2006-11-24 11:20:00,42.51,42.57,42.51,42.53,3600.0,41.4854,41.5439,41.4854,41.5049,3600.0
2006-11-24 11:25:00,42.53,42.61,42.45,42.6,6600.0,41.5049,41.5829,41.4268,41.5732,6600.0
2006-11-24 11:30:00,42.61,42.61,42.51,42.51,7300.0,41.5829,41.5829,41.4854,41.4854,7300.0
2006-11-24 11:35:00,42.52,42.58,42.52,42.58,3200.0,41.4951,41.5537,41.4951,41.5537,3200.0
2006-11-24 11:40:00,42.59,42.67,42.59,42.61,14600.0,41.5634,41.6415,41.5634,41.5829,14600.0
2006-11-24 11:45:00,42.61,42.66,42.61,42.62,10100.0,41.5829,41.6317,41.5829,41.5927,10100.0
2006-11-24 11:50:00,42.61,42.61,42.59,42.6,1500.0,41.5829,41.5829,41.5634,41.5732,1500.0
2006-11-24 11:55:00,42.61,42.61,42.55,42.61,3000.0,41.5829,41.5829,41.5244,41.5829,3000.0
2006-11-24 12:00:00,42.61,42.73,42.61,42.73,10700.0,41.5829,41.7001,41.5829,41.7001,10700.0
2006-11-24 12:05:00,42.73,42.91,42.53,42.84,66500.0,41.7001,41.8757,41.5049,41.8074,66500.0
2006-11-24 12:10:00,42.82,42.84,42.82,42.82,4500.0,41.7879,41.8074,41.7879,41.7879,4500.0
2006-11-24 12:15:00,42.82,42.92,42.8,42.85,34700.0,41.7879,41.8855,41.7684,41.8172,34700.0
2006-11-24 12:20:00,42.86,42.97,42.84,42.9,30400.0,41.8269,41.9343,41.8074,41.866,30400.0
2006-11-24 12:25:00,42.86,42.89,42.81,42.82,4400.0,41.8269,41.8562,41.7781,41.7879,4400.0
2006-11-24 12:30:00,42.82,42.82,42.69,42.7,5700.0,41.7879,41.7879,41.661,41.6708,5700.0
2006-11-24 12:35:00,42.68,42.7,42.64,42.67,5000.0,41.6513,41.6708,41.6122,41.6415,5000.0
2006-11-24 12:40:00,42.67,42.67,42.56,42.56,4100.0,41.6415,41.6415,41.5342,41.5342,4100.0
2006-11-24 12:45:00,42.57,42.68,42.57,42.68,4600.0,41.5439,41.6513,41.5439,41.6513,4600.0
2006-11-24 12:50:00,42.67,42.67,42.61,42.61,3500.0,41.6415,41.6415,41.5829,41.5829,3500.0
2006-11-24 12:55:00,42.6,42.62,42.55,42.55,4400.0,41.5732,41.5927,41.5244,41.5244,4400.0
2006-11-24 13:00:00,42.55,42.55,42.55,42.55,1200.0,41.5244,41.5244,41.5244,41.5244,1200.0
2006-11-24 13:05:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:10:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:15:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:20:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:25:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:35:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:40:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:45:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:50:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:55:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:00:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:05:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:10:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:15:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:20:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:25:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:35:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:40:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:45:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:50:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:55:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:00:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:05:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:10:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:15:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:20:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:25:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:35:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:40:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:45:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:50:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:55:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-27 09:30:00,42.35,42.4,42.15,42.23,14600.0,41.3292,41.378,41.134,41.2121,14600.0
2006-11-27 09:35:00,42.23,42.45,42.23,42.45,4700.0,41.2121,41.4268,41.2121,41.4268,4700.0
2006-11-27 09:40:00,42.45,42.48,42.37,42.37,3700.0,41.4268,41.4561,41.3487,41.3487,3700.0
2006-11-27 09:45:00,42.31,42.35,42.2,42.28,5700.0,41.2902,41.3292,41.1828,41.2609,5700.0
2006-11-27 09:50:00,42.25,42.33,42.23,42.27,1800.0,41.2316,41.3097,41.2121,41.2511,1800.0
2006-11-27 09:55:00,42.27,42.37,42.24,42.26,4200.0,41.2511,41.3487,41.2219,41.2414,4200.0
2006-11-27 10:00:00,42.29,42.34,42.22,42.31,9000.0,41.2707,41.3195,41.2023,41.2902,9000.0
2006-11-27 10:05:00,42.29,42.29,42.23,42.26,2500.0,41.2707,41.2707,41.2121,41.2414,2500.0
2006-11-27 10:10:00,42.23,42.25,42.11,42.13,10300.0,41.2121,41.2316,41.095,41.1145,10300.0
2006-11-27 10:15:00,42.11,42.13,42.05,42.12,6600.0,41.095,41.1145,41.0364,41.1048,6600.0
2006-11-27 10:20:00,42.12,42.14,41.99,42.04,10200.0,41.1048,41.1243,40.9779,41.0267,10200.0
2006-11-27 10:25:00,42.05,42.1,42.04,42.1,9600.0,41.0364,41.0852,41.0267,41.0852,9600.0
2006-11-27 10:30:00,42.12,42.12,42.1,42.1,3400.0,41.1048,41.1048,41.0852,41.0852,3400.0
2006-11-27 10:35:00,42.11,42.11,42.03,42.05,11600.0,41.095,41.095,41.0169,41.0364,11600.0
2006-11-27 10:40:00,42.04,42.07,42.01,42.04,4000.0,41.0267,41.056,40.9974,41.0267,4000.0
2006-11-27 10:45:00,42.05,42.09,42.0,42.0,4600.0,41.0364,41.0755,40.9876,40.9876,4600.0
2006-11-27 10:50:00,42.01,42.04,42.01,42.04,4100.0,40.9974,41.0267,40.9974,41.0267,4100.0
2006-11-27 10:55:00,42.04,42.06,42.02,42.06,4400.0,41.0267,41.0462,41.0072,41.0462,4400.0
2006-11-27 11:00:00,42.07,42.07,42.0,42.01,5800.0,41.056,41.056,40.9876,40.9974,5800.0
2006-11-27 11:05:00,42.02,42.02,42.0,42.0,1300.0,41.0072,41.0072,40.9876,40.9876,1300.0
2006-11-27 11:10:00,42.01,42.01,41.95,41.95,13400.0,40.9974,40.9974,40.9389,40.9389,13400.0
2006-11-27 11:15:00,41.95,41.95,41.85,41.85,1800.0,40.9389,40.9389,40.8413,40.8413,1800.0
2006-11-27 11:20:00,41.86,41.89,41.82,41.82,37000.0,40.851,40.8803,40.812,40.812,37000.0
2006-11-27 11:25:00,41.83,41.83,41.74,41.77,13600.0,40.8217,40.8217,40.7339,40.7632,13600.0
2006-11-27 11:30:00,41.76,41.8,41.76,41.79,4000.0,40.7534,40.7925,40.7534,40.7827,4000.0
2006-11-27 11:35:00,41.79,41.82,41.75,41.82,10200.0,40.7827,40.812,40.7437,40.812,10200.0
2006-11-27 11:40:00,41.81,41.81,41.59,41.65,23600.0,40.8022,40.8022,40.5875,40.6461,23600.0
2006-11-27 11:45:00,41.66,41.75,41.66,41.72,4300.0,40.6558,40.7437,40.6558,40.7144,4300.0
2006-11-27 11:50:00,41.73,41.73,41.72,41.73,1100.0,40.7242,40.7242,40.7144,40.7242,1100.0
2006-11-27 11:55:00,41.73,41.73,41.64,41.69,3300.0,40.7242,40.7242,40.6363,40.6851,3300.0
2006-11-27 12:00:00,41.67,41.68,41.6,41.66,4400.0,40.6656,40.6754,40.5973,40.6558,4400.0
2006-11-27 12:05:00,41.67,41.7,41.67,41.67,1500.0,40.6656,40.6949,40.6656,40.6656,1500.0
2006-11-27 12:10:00,41.64,41.66,41.62,41.66,2900.0,40.6363,40.6558,40.6168,40.6558,2900.0
2006-11-27 12:15:00,41.68,41.68,41.65,41.67,2400.0,40.6754,40.6754,40.6461,40.6656,2400.0
2006-11-27 12:20:00,41.66,41.66,41.6,41.61,5700.0,40.6558,40.6558,40.5973,40.607,5700.0
2006-11-27 12:25:00,41.61,41.65,41.58,41.65,4000.0,40.607,40.6461,40.5778,40.6461,4000.0
2006-11-27 12:30:00,41.63,41.63,41.54,41.55,7400.0,40.6266,40.6266,40.5387,40.5485,7400.0
2006-11-27 12:35:00,41.58,41.58,41.54,41.56,1900.0,40.5778,40.5778,40.5387,40.5583,1900.0
2006-11-27 12:40:00,41.57,41.59,41.56,41.56,3500.0,40.568,40.5875,40.5583,40.5583,3500.0
2006-11-27 12:45:00,41.57,41.62,41.57,41.62,3100.0,40.568,40.6168,40.568,40.6168,3100.0
2006-11-27 12:50:00,41.63,41.67,41.6,41.6,3400.0,40.6266,40.6656,40.5973,40.5973,3400.0
2006-11-27 12:55:00,41.58,41.61,41.52,41.56,7500.0,40.5778,40.607,40.5192,40.5583,7500.0
2006-11-27 13:00:00,41.56,41.59,41.56,41.59,2900.0,40.5583,40.5875,40.5583,40.5875,2900.0
2006-11-27 13:05:00,41.6,41.63,41.58,41.62,6200.0,40.5973,40.6266,40.5778,40.6168,6200.0
2006-11-27 13:10:00,41.62,41.64,41.62,41.64,1800.0,40.6168,40.6363,40.6168,40.6363,1800.0
2006-11-27 13:15:00,41.64,41.65,41.59,41.6,4600.0,40.6363,40.6461,40.5875,40.5973,4600.0
2006-11-27 13:20:00,41.6,41.61,41.54,41.56,8500.0,40.5973,40.607,40.5387,40.5583,8500.0
2006-11-27 13:25:00,41.55,41.66,41.55,41.66,4500.0,40.5485,40.6558,40.5485,40.6558,4500.0
2006-11-27 13:30:00,41.65,41.66,41.58,41.58,5800.0,40.6461,40.6558,40.5778,40.5778,5800.0
2006-11-27 13:35:00,41.59,41.61,41.53,41.53,3800.0,40.5875,40.607,40.529,40.529,3800.0
2006-11-27 13:40:00,41.53,41.65,41.52,41.65,3600.0,40.529,40.6461,40.5192,40.6461,3600.0
2006-11-27 13:45:00,41.64,41.64,41.58,41.59,2700.0,40.6363,40.6363,40.5778,40.5875,2700.0
2006-11-27 13:50:00,41.61,41.61,41.58,41.61,3000.0,40.607,40.607,40.5778,40.607,3000.0
2006-11-27 13:55:00,41.62,41.63,41.61,41.62,2200.0,40.6168,40.6266,40.607,40.6168,2200.0
2006-11-27 14:00:00,41.64,41.65,41.53,41.53,4200.0,40.6363,40.6461,40.529,40.529,4200.0
2006-11-27 14:05:00,41.53,41.53,41.51,41.52,7000.0,40.529,40.529,40.5095,40.5192,7000.0
2006-11-27 14:10:00,41.52,41.52,41.47,41.5,5100.0,40.5192,40.5192,40.4704,40.4997,5100.0
2006-11-27 14:15:00,41.53,41.58,41.5,41.55,4900.0,40.529,40.5778,40.4997,40.5485,4900.0
2006-11-27 14:20:00,41.56,41.58,41.5,41.55,4200.0,40.5583,40.5778,40.4997,40.5485,4200.0
2006-11-27 14:25:00,41.53,41.55,41.49,41.5,8300.0,40.529,40.5485,40.4899,40.4997,8300.0
2006-11-27 14:30:00,41.49,41.52,41.44,41.44,6500.0,40.4899,40.5192,40.4411,40.4411,6500.0
2006-11-27 14:35:00,41.45,41.5,41.44,41.47,16100.0,40.4509,40.4997,40.4411,40.4704,16100.0
2006-11-27 14:40:00,41.48,41.51,41.45,41.47,4700.0,40.4802,40.5095,40.4509,40.4704,4700.0
2006-11-27 14:45:00,41.46,41.54,41.44,41.45,10100.0,40.4607,40.5387,40.4411,40.4509,10100.0
2006-11-27 14:50:00,41.46,41.5,41.45,41.45,12400.0,40.4607,40.4997,40.4509,40.4509,12400.0
2006-11-27 14:55:00,41.44,41.47,41.42,41.42,3700.0,40.4411,40.4704,40.4216,40.4216,3700.0
2006-11-27 15:00:00,41.42,41.43,41.4,41.43,2600.0,40.4216,40.4314,40.4021,40.4314,2600.0
2006-11-27 15:05:00,41.43,41.48,41.42,41.45,4900.0,40.4314,40.4802,40.4216,40.4509,4900.0
2006-11-27 15:10:00,41.44,41.45,41.41,41.45,5900.0,40.4411,40.4509,40.4119,40.4509,5900.0
2006-11-27 15:15:00,41.44,41.45,41.4,41.45,16400.0,40.4411,40.4509,40.4021,40.4509,16400.0
2006-11-27 15:20:00,41.46,41.47,41.41,41.45,12400.0,40.4607,40.4704,40.4119,40.4509,12400.0
2006-11-27 15:25:00,41.45,41.46,41.43,41.45,9500.0,40.4509,40.4607,40.4314,40.4509,9500.0
2006-11-27 15:30:00,41.43,41.46,41.43,41.44,8900.0,40.4314,40.4607,40.4314,40.4411,8900.0
2006-11-27 15:35:00,41.44,41.46,41.41,41.41,13500.0,40.4411,40.4607,40.4119,40.4119,13500.0
2006-11-27 15:40:00,41.41,41.45,41.4,41.41,56500.0,40.4119,40.4509,40.4021,40.4119,56500.0
2006-11-27 15:45:00,41.41,41.47,41.34,41.35,73500.0,40.4119,40.4704,40.3436,40.3533,73500.0
2006-11-27 15:50:00,41.34,41.36,41.27,41.33,51600.0,40.3436,40.3631,40.2752,40.3338,51600.0
2006-11-27 15:55:00,41.33,41.37,41.29,41.36,35800.0,40.3338,40.3728,40.2948,40.3631,35800.0
2006-11-28 09:30:00,41.15,41.17,40.82,40.94,16100.0,40.1581,40.1777,39.8361,39.9532,16100.0
2006-11-28 09:35:00,40.94,41.08,40.83,40.86,24600.0,39.9532,40.0898,39.8459,39.8751,24600.0
2006-11-28 09:40:00,40.88,40.95,40.63,40.76,21400.0,39.8946,39.963,39.6507,39.7775,21400.0
2006-11-28 09:45:00,40.74,40.88,40.74,40.85,11300.0,39.758,39.8946,39.758,39.8654,11300.0
2006-11-28 09:50:00,40.88,40.97,40.87,40.9,15600.0,39.8946,39.9825,39.8849,39.9142,15600.0
2006-11-28 09:55:00,40.87,40.99,40.87,40.99,12000.0,39.8849,40.002,39.8849,40.002,12000.0
2006-11-28 10:00:00,40.99,41.08,40.91,41.06,15400.0,40.002,40.0898,39.9239,40.0703,15400.0
2006-11-28 10:05:00,41.05,41.06,40.91,40.94,8100.0,40.0605,40.0703,39.9239,39.9532,8100.0
2006-11-28 10:10:00,40.93,40.96,40.83,40.88,10900.0,39.9434,39.9727,39.8459,39.8946,10900.0
2006-11-28 10:15:00,40.88,40.95,40.88,40.94,5000.0,39.8946,39.963,39.8946,39.9532,5000.0
2006-11-28 10:20:00,40.94,40.97,40.84,40.94,29100.0,39.9532,39.9825,39.8556,39.9532,29100.0
2006-11-28 10:25:00,40.95,40.97,40.83,40.89,12800.0,39.963,39.9825,39.8459,39.9044,12800.0
2006-11-28 10:30:00,40.89,40.95,40.88,40.94,8300.0,39.9044,39.963,39.8946,39.9532,8300.0
2006-11-28 10:35:00,40.94,40.95,40.92,40.93,6000.0,39.9532,39.963,39.9337,39.9434,6000.0
2006-11-28 10:40:00,40.93,40.93,40.88,40.91,15700.0,39.9434,39.9434,39.8946,39.9239,15700.0
2006-11-28 10:45:00,40.91,41.02,40.91,41.0,598800.0,39.9239,40.0313,39.9239,40.0118,598800.0
2006-11-28 10:50:00,41.01,41.01,40.95,40.96,7500.0,40.0215,40.0215,39.963,39.9727,7500.0
2006-11-28 10:55:00,40.96,40.97,40.93,40.96,6000.0,39.9727,39.9825,39.9434,39.9727,6000.0
2006-11-28 11:00:00,40.97,40.99,40.96,40.96,7100.0,39.9825,40.002,39.9727,39.9727,7100.0
2006-11-28 11:05:00,40.96,40.96,40.92,40.95,10600.0,39.9727,39.9727,39.9337,39.963,10600.0
2006-11-28 11:10:00,40.95,40.98,40.93,40.96,15400.0,39.963,39.9922,39.9434,39.9727,15400.0
2006-11-28 11:15:00,40.96,41.03,40.95,41.03,3800.0,39.9727,40.041,39.963,40.041,3800.0
2006-11-28 11:20:00,41.02,41.03,41.01,41.03,4200.0,40.0313,40.041,40.0215,40.041,4200.0
2006-11-28 11:25:00,41.03,41.04,40.94,40.98,8400.0,40.041,40.0508,39.9532,39.9922,8400.0
2006-11-28 11:30:00,40.97,41.01,40.96,40.96,3200.0,39.9825,40.0215,39.9727,39.9727,3200.0
2006-11-28 11:35:00,40.98,41.05,40.95,41.05,6400.0,39.9922,40.0605,39.963,40.0605,6400.0
2006-11-28 11:40:00,41.05,41.05,40.97,40.99,4900.0,40.0605,40.0605,39.9825,40.002,4900.0
2006-11-28 11:45:00,41.0,41.02,40.94,40.94,1800.0,40.0118,40.0313,39.9532,39.9532,1800.0
2006-11-28 11:50:00,40.92,41.0,40.92,41.0,3500.0,39.9337,40.0118,39.9337,40.0118,3500.0
2006-11-28 11:55:00,41.0,41.03,41.0,41.03,7500.0,40.0118,40.041,40.0118,40.041,7500.0
2006-11-28 12:00:00,41.03,41.03,41.0,41.03,2300.0,40.041,40.041,40.0118,40.041,2300.0
2006-11-28 12:05:00,41.03,41.04,41.02,41.02,5500.0,40.041,40.0508,40.0313,40.0313,5500.0
2006-11-28 12:10:00,41.03,41.04,41.02,41.02,5100.0,40.041,40.0508,40.0313,40.0313,5100.0
2006-11-28 12:15:00,41.02,41.03,41.02,41.03,900.0,40.0313,40.041,40.0313,40.041,900.0
2006-11-28 12:20:00,41.03,41.03,41.0,41.03,10400.0,40.041,40.041,40.0118,40.041,10400.0
2006-11-28 12:25:00,41.03,41.04,41.0,41.04,7000.0,40.041,40.0508,40.0118,40.0508,7000.0
2006-11-28 12:30:00,41.04,41.04,41.0,41.03,10700.0,40.0508,40.0508,40.0118,40.041,10700.0
2006-11-28 12:35:00,41.03,41.04,41.0,41.02,7400.0,40.041,40.0508,40.0118,40.0313,7400.0
2006-11-28 12:40:00,41.03,41.05,41.02,41.03,2900.0,40.041,40.0605,40.0313,40.041,2900.0
2006-11-28 12:45:00,41.01,41.03,40.99,41.02,4900.0,40.0215,40.041,40.002,40.0313,4900.0
2006-11-28 12:50:00,41.03,41.06,41.03,41.05,6400.0,40.041,40.0703,40.041,40.0605,6400.0
2006-11-28 12:55:00,41.05,41.05,41.03,41.03,2800.0,40.0605,40.0605,40.041,40.041,2800.0
2006-11-28 13:00:00,41.04,41.05,41.03,41.05,8900.0,40.0508,40.0605,40.041,40.0605,8900.0
2006-11-28 13:05:00,41.05,41.09,41.05,41.06,7600.0,40.0605,40.0996,40.0605,40.0703,7600.0
2006-11-28 13:10:00,41.07,41.07,41.04,41.05,4400.0,40.0801,40.0801,40.0508,40.0605,4400.0
2006-11-28 13:15:00,41.05,41.05,41.02,41.02,4800.0,40.0605,40.0605,40.0313,40.0313,4800.0
2006-11-28 13:20:00,41.03,41.05,41.02,41.03,7400.0,40.041,40.0605,40.0313,40.041,7400.0
2006-11-28 13:25:00,41.03,41.03,41.02,41.03,12300.0,40.041,40.041,40.0313,40.041,12300.0
2006-11-28 13:30:00,41.04,41.05,41.02,41.05,5400.0,40.0508,40.0605,40.0313,40.0605,5400.0
2006-11-28 13:35:00,41.04,41.05,41.02,41.05,21100.0,40.0508,40.0605,40.0313,40.0605,21100.0
2006-11-28 13:40:00,41.04,41.05,41.03,41.04,2300.0,40.0508,40.0605,40.041,40.0508,2300.0
2006-11-28 13:45:00,41.04,41.05,41.02,41.04,7100.0,40.0508,40.0605,40.0313,40.0508,7100.0
2006-11-28 13:50:00,41.04,41.05,41.03,41.05,1700.0,40.0508,40.0605,40.041,40.0605,1700.0
2006-11-28 13:55:00,41.05,41.05,41.02,41.02,2300.0,40.0605,40.0605,40.0313,40.0313,2300.0
2006-11-28 14:00:00,41.03,41.04,41.02,41.03,3400.0,40.041,40.0508,40.0313,40.041,3400.0
2006-11-28 14:05:00,41.04,41.06,41.04,41.05,3400.0,40.0508,40.0703,40.0508,40.0605,3400.0
2006-11-28 14:10:00,41.05,41.07,41.04,41.07,5100.0,40.0605,40.0801,40.0508,40.0801,5100.0
2006-11-28 14:15:00,41.07,41.07,41.05,41.06,5700.0,40.0801,40.0801,40.0605,40.0703,5700.0
2006-11-28 14:20:00,41.06,41.08,41.04,41.08,4800.0,40.0703,40.0898,40.0508,40.0898,4800.0
2006-11-28 14:25:00,41.08,41.08,41.04,41.04,5400.0,40.0898,40.0898,40.0508,40.0508,5400.0
2006-11-28 14:30:00,41.06,41.09,41.05,41.09,5500.0,40.0703,40.0996,40.0605,40.0996,5500.0
2006-11-28 14:35:00,41.09,41.1,41.08,41.09,8000.0,40.0996,40.1093,40.0898,40.0996,8000.0
2006-11-28 14:40:00,41.08,41.08,41.02,41.04,8900.0,40.0898,40.0898,40.0313,40.0508,8900.0
2006-11-28 14:45:00,41.05,41.05,41.01,41.03,11500.0,40.0605,40.0605,40.0215,40.041,11500.0
2006-11-28 14:50:00,41.04,41.06,41.02,41.04,11200.0,40.0508,40.0703,40.0313,40.0508,11200.0
2006-11-28 14:55:00,41.04,41.04,41.02,41.04,2600.0,40.0508,40.0508,40.0313,40.0508,2600.0
2006-11-28 15:00:00,41.03,41.08,41.03,41.05,7600.0,40.041,40.0898,40.041,40.0605,7600.0
2006-11-28 15:05:00,41.05,41.06,41.03,41.04,4900.0,40.0605,40.0703,40.041,40.0508,4900.0
2006-11-28 15:10:00,41.06,41.07,41.05,41.06,5400.0,40.0703,40.0801,40.0605,40.0703,5400.0
2006-11-28 15:15:00,41.07,41.07,41.05,41.07,7600.0,40.0801,40.0801,40.0605,40.0801,7600.0
2006-11-28 15:20:00,41.07,41.08,41.06,41.08,11900.0,40.0801,40.0898,40.0703,40.0898,11900.0
2006-11-28 15:25:00,41.08,41.09,41.07,41.09,11600.0,40.0898,40.0996,40.0801,40.0996,11600.0
2006-11-28 15:30:00,41.09,41.1,41.05,41.1,8600.0,40.0996,40.1093,40.0605,40.1093,8600.0
2006-11-28 15:35:00,41.1,41.1,41.06,41.08,10700.0,40.1093,40.1093,40.0703,40.0898,10700.0
2006-11-28 15:40:00,41.08,41.09,41.06,41.07,18300.0,40.0898,40.0996,40.0703,40.0801,18300.0
2006-11-28 15:45:00,41.06,41.09,41.06,41.09,18600.0,40.0703,40.0996,40.0703,40.0996,18600.0
2006-11-28 15:50:00,41.08,41.08,41.04,41.07,67700.0,40.0898,40.0898,40.0508,40.0801,67700.0
2006-11-28 15:55:00,41.07,41.08,41.05,41.05,35700.0,40.0801,40.0898,40.0605,40.0605,35700.0
2006-11-29 09:30:00,41.07,41.23,41.03,41.23,11200.0,40.0801,40.2362,40.041,40.2362,11200.0
2006-11-29 09:35:00,41.25,41.33,41.22,41.33,36700.0,40.2557,40.3338,40.2265,40.3338,36700.0
2006-11-29 09:40:00,41.3,41.33,41.25,41.3,13900.0,40.3045,40.3338,40.2557,40.3045,13900.0
2006-11-29 09:45:00,41.3,41.49,41.28,41.47,28600.0,40.3045,40.4899,40.285,40.4704,28600.0
2006-11-29 09:50:00,41.46,41.46,41.35,41.38,28100.0,40.4607,40.4607,40.3533,40.3826,28100.0
2006-11-29 09:55:00,41.38,41.4,41.35,41.4,9500.0,40.3826,40.4021,40.3533,40.4021,9500.0
2006-11-29 10:00:00,41.37,41.4,41.35,41.4,6800.0,40.3728,40.4021,40.3533,40.4021,6800.0
2006-11-29 10:05:00,41.4,41.46,41.35,41.41,8000.0,40.4021,40.4607,40.3533,40.4119,8000.0
2006-11-29 10:10:00,41.41,41.48,41.41,41.43,18300.0,40.4119,40.4802,40.4119,40.4314,18300.0
2006-11-29 10:15:00,41.44,41.45,41.42,41.44,8900.0,40.4411,40.4509,40.4216,40.4411,8900.0
2006-11-29 10:20:00,41.45,41.46,41.42,41.42,2600.0,40.4509,40.4607,40.4216,40.4216,2600.0
2006-11-29 10:25:00,41.42,41.42,41.35,41.35,10100.0,40.4216,40.4216,40.3533,40.3533,10100.0
2006-11-29 10:30:00,41.35,41.35,41.28,41.31,18700.0,40.3533,40.3533,40.285,40.3143,18700.0
2006-11-29 10:35:00,41.3,41.31,41.3,41.3,2400.0,40.3045,40.3143,40.3045,40.3045,2400.0
2006-11-29 10:40:00,41.3,41.31,41.18,41.19,23700.0,40.3045,40.3143,40.1874,40.1972,23700.0
2006-11-29 10:45:00,41.21,41.29,41.2,41.29,11500.0,40.2167,40.2948,40.2069,40.2948,11500.0
2006-11-29 10:50:00,41.3,41.33,41.25,41.25,14000.0,40.3045,40.3338,40.2557,40.2557,14000.0
2006-11-29 10:55:00,41.2,41.22,41.18,41.22,4200.0,40.2069,40.2265,40.1874,40.2265,4200.0
2006-11-29 11:00:00,41.24,41.24,41.18,41.24,7400.0,40.246,40.246,40.1874,40.246,7400.0
2006-11-29 11:05:00,41.24,41.31,41.22,41.27,6400.0,40.246,40.3143,40.2265,40.2752,6400.0
2006-11-29 11:10:00,41.26,41.29,41.24,41.29,3100.0,40.2655,40.2948,40.246,40.2948,3100.0
2006-11-29 11:15:00,41.29,41.3,41.25,41.25,4500.0,40.2948,40.3045,40.2557,40.2557,4500.0
2006-11-29 11:20:00,41.26,41.27,41.26,41.26,2200.0,40.2655,40.2752,40.2655,40.2655,2200.0
2006-11-29 11:25:00,41.25,41.29,41.25,41.26,12700.0,40.2557,40.2948,40.2557,40.2655,12700.0
2006-11-29 11:30:00,41.22,41.3,41.21,41.29,15200.0,40.2265,40.3045,40.2167,40.2948,15200.0
2006-11-29 11:35:00,41.29,41.3,41.28,41.28,6000.0,40.2948,40.3045,40.285,40.285,6000.0
2006-11-29 11:40:00,41.29,41.3,41.25,41.28,19600.0,40.2948,40.3045,40.2557,40.285,19600.0
2006-11-29 11:45:00,41.27,41.28,41.24,41.25,6200.0,40.2752,40.285,40.246,40.2557,6200.0
2006-11-29 11:50:00,41.25,41.25,41.24,41.24,13700.0,40.2557,40.2557,40.246,40.246,13700.0
2006-11-29 11:55:00,41.24,41.25,41.22,41.24,10300.0,40.246,40.2557,40.2265,40.246,10300.0
2006-11-29 12:00:00,41.22,41.24,41.21,41.22,10100.0,40.2265,40.246,40.2167,40.2265,10100.0
2006-11-29 12:05:00,41.22,41.22,41.21,41.21,6300.0,40.2265,40.2265,40.2167,40.2167,6300.0
2006-11-29 12:10:00,41.22,41.23,41.21,41.22,4200.0,40.2265,40.2362,40.2167,40.2265,4200.0
2006-11-29 12:15:00,41.21,41.22,41.21,41.22,1700.0,40.2167,40.2265,40.2167,40.2265,1700.0
2006-11-29 12:20:00,41.21,41.23,41.2,41.2,11100.0,40.2167,40.2362,40.2069,40.2069,11100.0
2006-11-29 12:25:00,41.2,41.2,41.17,41.18,8900.0,40.2069,40.2069,40.1777,40.1874,8900.0
2006-11-29 12:30:00,41.17,41.17,41.14,41.14,4900.0,40.1777,40.1777,40.1484,40.1484,4900.0
2006-11-29 12:35:00,41.14,41.16,41.1,41.1,3900.0,40.1484,40.1679,40.1093,40.1093,3900.0
2006-11-29 12:40:00,41.1,41.16,41.1,41.15,38700.0,40.1093,40.1679,40.1093,40.1581,38700.0
2006-11-29 12:45:00,41.13,41.13,41.09,41.11,13800.0,40.1386,40.1386,40.0996,40.1191,13800.0
2006-11-29 12:50:00,41.13,41.16,41.09,41.14,24000.0,40.1386,40.1679,40.0996,40.1484,24000.0
2006-11-29 12:55:00,41.12,41.14,41.1,41.12,8600.0,40.1289,40.1484,40.1093,40.1289,8600.0
2006-11-29 13:00:00,41.13,41.13,41.08,41.08,11900.0,40.1386,40.1386,40.0898,40.0898,11900.0
2006-11-29 13:05:00,41.08,41.12,41.08,41.1,9600.0,40.0898,40.1289,40.0898,40.1093,9600.0
2006-11-29 13:10:00,41.1,41.1,41.05,41.07,14000.0,40.1093,40.1093,40.0605,40.0801,14000.0
2006-11-29 13:15:00,41.06,41.07,41.05,41.06,2600.0,40.0703,40.0801,40.0605,40.0703,2600.0
2006-11-29 13:20:00,41.05,41.05,40.98,41.03,8800.0,40.0605,40.0605,39.9922,40.041,8800.0
2006-11-29 13:25:00,41.03,41.1,40.97,41.1,74500.0,40.041,40.1093,39.9825,40.1093,74500.0
2006-11-29 13:30:00,41.07,41.08,41.03,41.05,13100.0,40.0801,40.0898,40.041,40.0605,13100.0
2006-11-29 13:35:00,41.06,41.06,41.01,41.04,18000.0,40.0703,40.0703,40.0215,40.0508,18000.0
2006-11-29 13:40:00,41.05,41.11,41.04,41.11,43100.0,40.0605,40.1191,40.0508,40.1191,43100.0
2006-11-29 13:45:00,41.1,41.14,41.1,41.11,20000.0,40.1093,40.1484,40.1093,40.1191,20000.0
2006-11-29 13:50:00,41.11,41.11,41.06,41.08,9100.0,40.1191,40.1191,40.0703,40.0898,9100.0
2006-11-29 13:55:00,41.06,41.13,41.06,41.12,5200.0,40.0703,40.1386,40.0703,40.1289,5200.0
2006-11-29 14:00:00,41.12,41.16,41.09,41.16,9900.0,40.1289,40.1679,40.0996,40.1679,9900.0
2006-11-29 14:05:00,41.14,41.15,41.1,41.1,5800.0,40.1484,40.1581,40.1093,40.1093,5800.0
2006-11-29 14:10:00,41.12,41.12,41.09,41.1,3100.0,40.1289,40.1289,40.0996,40.1093,3100.0
2006-11-29 14:15:00,41.11,41.12,41.09,41.1,6700.0,40.1191,40.1289,40.0996,40.1093,6700.0
2006-11-29 14:20:00,41.12,41.16,41.1,41.11,2800.0,40.1289,40.1679,40.1093,40.1191,2800.0
2006-11-29 14:25:00,41.12,41.16,41.12,41.15,8000.0,40.1289,40.1679,40.1289,40.1581,8000.0
2006-11-29 14:30:00,41.16,41.19,41.15,41.16,7400.0,40.1679,40.1972,40.1581,40.1679,7400.0
2006-11-29 14:35:00,41.18,41.22,41.18,41.2,13600.0,40.1874,40.2265,40.1874,40.2069,13600.0
2006-11-29 14:40:00,41.2,41.23,41.16,41.23,32100.0,40.2069,40.2362,40.1679,40.2362,32100.0
2006-11-29 14:45:00,41.2,41.2,41.12,41.12,3500.0,40.2069,40.2069,40.1289,40.1289,3500.0
2006-11-29 14:50:00,41.14,41.2,41.12,41.2,12300.0,40.1484,40.2069,40.1289,40.2069,12300.0
2006-11-29 14:55:00,41.2,41.2,41.1,41.13,7700.0,40.2069,40.2069,40.1093,40.1386,7700.0
2006-11-29 15:00:00,41.14,41.18,41.1,41.16,6100.0,40.1484,40.1874,40.1093,40.1679,6100.0
2006-11-29 15:05:00,41.15,41.16,41.13,41.14,2100.0,40.1581,40.1679,40.1386,40.1484,2100.0
2006-11-29 15:10:00,41.14,41.2,41.13,41.17,5200.0,40.1484,40.2069,40.1386,40.1777,5200.0
2006-11-29 15:15:00,41.17,41.17,41.13,41.14,3600.0,40.1777,40.1777,40.1386,40.1484,3600.0
2006-11-29 15:20:00,41.15,41.2,41.14,41.2,3100.0,40.1581,40.2069,40.1484,40.2069,3100.0
2006-11-29 15:25:00,41.19,41.2,41.15,41.16,2300.0,40.1972,40.2069,40.1581,40.1679,2300.0
2006-11-29 15:30:00,41.16,41.21,41.16,41.2,9400.0,40.1679,40.2167,40.1679,40.2069,9400.0
2006-11-29 15:35:00,41.2,41.2,41.17,41.19,6200.0,40.2069,40.2069,40.1777,40.1972,6200.0
2006-11-29 15:40:00,41.19,41.2,41.18,41.18,3300.0,40.1972,40.2069,40.1874,40.1874,3300.0
2006-11-29 15:45:00,41.17,41.17,41.13,41.13,2100.0,40.1777,40.1777,40.1386,40.1386,2100.0
2006-11-29 15:50:00,41.13,41.18,41.13,41.17,4500.0,40.1386,40.1874,40.1386,40.1777,4500.0
2006-11-29 15:55:00,41.18,41.2,41.15,41.2,8900.0,40.1874,40.2069,40.1581,40.2069,8900.0
2006-11-30 09:30:00,41.28,41.5,41.28,41.5,9300.0,40.285,40.4997,40.285,40.4997,9300.0
2006-11-30 09:35:00,41.5,41.57,41.3,41.42,4300.0,40.4997,40.568,40.3045,40.4216,4300.0
2006-11-30 09:40:00,41.4,41.4,41.29,41.29,3300.0,40.4021,40.4021,40.2948,40.2948,3300.0
2006-11-30 09:45:00,41.29,41.45,41.29,41.43,57000.0,40.2948,40.4509,40.2948,40.4314,57000.0
2006-11-30 09:50:00,41.45,41.53,41.45,41.5,2800.0,40.4509,40.529,40.4509,40.4997,2800.0
2006-11-30 09:55:00,41.5,41.53,41.49,41.53,6400.0,40.4997,40.529,40.4899,40.529,6400.0
2006-11-30 10:00:00,41.51,41.51,41.38,41.4,6900.0,40.5095,40.5095,40.3826,40.4021,6900.0
2006-11-30 10:05:00,41.4,41.45,41.37,41.4,4300.0,40.4021,40.4509,40.3728,40.4021,4300.0
2006-11-30 10:10:00,41.4,41.51,41.25,41.29,11000.0,40.4021,40.5095,40.2557,40.2948,11000.0
2006-11-30 10:15:00,41.28,41.4,41.28,41.4,2900.0,40.285,40.4021,40.285,40.4021,2900.0
2006-11-30 10:20:00,41.37,41.39,41.27,41.29,4100.0,40.3728,40.3924,40.2752,40.2948,4100.0
2006-11-30 10:25:00,41.29,41.39,41.29,41.38,26500.0,40.2948,40.3924,40.2948,40.3826,26500.0
2006-11-30 10:30:00,41.39,41.44,41.39,41.41,3900.0,40.3924,40.4411,40.3924,40.4119,3900.0
2006-11-30 10:35:00,41.36,41.36,41.28,41.34,14400.0,40.3631,40.3631,40.285,40.3436,14400.0
2006-11-30 10:40:00,41.34,41.39,41.34,41.38,7600.0,40.3436,40.3924,40.3436,40.3826,7600.0
2006-11-30 10:45:00,41.38,41.38,41.35,41.38,6100.0,40.3826,40.3826,40.3533,40.3826,6100.0
2006-11-30 10:50:00,41.38,41.46,41.37,41.46,8300.0,40.3826,40.4607,40.3728,40.4607,8300.0
2006-11-30 10:55:00,41.47,41.51,41.47,41.48,4500.0,40.4704,40.5095,40.4704,40.4802,4500.0
2006-11-30 11:00:00,41.49,41.5,41.43,41.43,3000.0,40.4899,40.4997,40.4314,40.4314,3000.0
2006-11-30 11:05:00,41.45,41.55,41.45,41.53,3900.0,40.4509,40.5485,40.4509,40.529,3900.0
2006-11-30 11:10:00,41.53,41.55,41.52,41.54,2600.0,40.529,40.5485,40.5192,40.5387,2600.0
2006-11-30 11:15:00,41.55,41.57,41.55,41.55,4800.0,40.5485,40.568,40.5485,40.5485,4800.0
2006-11-30 11:20:00,41.54,41.54,41.46,41.49,4500.0,40.5387,40.5387,40.4607,40.4899,4500.0
2006-11-30 11:25:00,41.47,41.58,41.47,41.57,3800.0,40.4704,40.5778,40.4704,40.568,3800.0
2006-11-30 11:30:00,41.57,41.58,41.56,41.57,3700.0,40.568,40.5778,40.5583,40.568,3700.0
2006-11-30 11:35:00,41.57,41.57,41.55,41.55,2200.0,40.568,40.568,40.5485,40.5485,2200.0
2006-11-30 11:40:00,41.55,41.58,41.49,41.5,2600.0,40.5485,40.5778,40.4899,40.4997,2600.0
2006-11-30 11:45:00,41.5,41.51,41.44,41.45,2400.0,40.4997,40.5095,40.4411,40.4509,2400.0
2006-11-30 11:50:00,41.45,41.48,41.45,41.48,1300.0,40.4509,40.4802,40.4509,40.4802,1300.0
2006-11-30 11:55:00,41.49,41.51,41.46,41.51,5400.0,40.4899,40.5095,40.4607,40.5095,5400.0
2006-11-30 12:00:00,41.51,41.56,41.51,41.53,2900.0,40.5095,40.5583,40.5095,40.529,2900.0
2006-11-30 12:05:00,41.52,41.55,41.5,41.55,4400.0,40.5192,40.5485,40.4997,40.5485,4400.0
2006-11-30 12:10:00,41.56,41.57,41.55,41.57,1300.0,40.5583,40.568,40.5485,40.568,1300.0
2006-11-30 12:15:00,41.56,41.56,41.54,41.55,25900.0,40.5583,40.5583,40.5387,40.5485,25900.0
2006-11-30 12:20:00,41.54,41.55,41.54,41.55,300.0,40.5387,40.5485,40.5387,40.5485,300.0
2006-11-30 12:25:00,41.55,41.57,41.55,41.57,1100.0,40.5485,40.568,40.5485,40.568,1100.0
2006-11-30 12:30:00,41.58,41.63,41.58,41.62,3500.0,40.5778,40.6266,40.5778,40.6168,3500.0
2006-11-30 12:35:00,41.62,41.62,41.49,41.49,3100.0,40.6168,40.6168,40.4899,40.4899,3100.0
2006-11-30 12:40:00,41.49,41.49,41.49,41.49,300.0,40.4899,40.4899,40.4899,40.4899,300.0
2006-11-30 12:45:00,41.48,41.49,41.47,41.47,1300.0,40.4802,40.4899,40.4704,40.4704,1300.0
2006-11-30 12:50:00,41.46,41.47,41.46,41.47,800.0,40.4607,40.4704,40.4607,40.4704,800.0
2006-11-30 12:55:00,41.46,41.47,41.38,41.41,3800.0,40.4607,40.4704,40.3826,40.4119,3800.0
2006-11-30 13:00:00,41.42,41.45,41.42,41.43,1800.0,40.4216,40.4509,40.4216,40.4314,1800.0
2006-11-30 13:05:00,41.43,41.47,41.39,41.39,40200.0,40.4314,40.4704,40.3924,40.3924,40200.0
2006-11-30 13:10:00,41.4,41.41,41.36,41.4,7300.0,40.4021,40.4119,40.3631,40.4021,7300.0
2006-11-30 13:15:00,41.4,41.44,41.4,41.43,6400.0,40.4021,40.4411,40.4021,40.4314,6400.0
2006-11-30 13:20:00,41.43,41.46,41.42,41.46,14400.0,40.4314,40.4607,40.4216,40.4607,14400.0
2006-11-30 13:25:00,41.47,41.57,41.47,41.54,2800.0,40.4704,40.568,40.4704,40.5387,2800.0
2006-11-30 13:30:00,41.56,41.56,41.5,41.5,2900.0,40.5583,40.5583,40.4997,40.4997,2900.0
2006-11-30 13:35:00,41.5,41.51,41.47,41.48,3300.0,40.4997,40.5095,40.4704,40.4802,3300.0
2006-11-30 13:40:00,41.48,41.53,41.48,41.51,7000.0,40.4802,40.529,40.4802,40.5095,7000.0
2006-11-30 13:45:00,41.52,41.53,41.52,41.53,400.0,40.5192,40.529,40.5192,40.529,400.0
2006-11-30 13:50:00,41.52,41.53,41.48,41.5,4500.0,40.5192,40.529,40.4802,40.4997,4500.0
2006-11-30 13:55:00,41.46,41.46,41.42,41.44,3600.0,40.4607,40.4607,40.4216,40.4411,3600.0
2006-11-30 14:00:00,41.44,41.53,41.43,41.52,4600.0,40.4411,40.529,40.4314,40.5192,4600.0
2006-11-30 14:05:00,41.53,41.55,41.53,41.54,2600.0,40.529,40.5485,40.529,40.5387,2600.0
2006-11-30 14:10:00,41.52,41.53,41.52,41.53,1100.0,40.5192,40.529,40.5192,40.529,1100.0
2006-11-30 14:15:00,41.53,41.53,41.5,41.53,3000.0,40.529,40.529,40.4997,40.529,3000.0
2006-11-30 14:20:00,41.54,41.57,41.54,41.57,7300.0,40.5387,40.568,40.5387,40.568,7300.0
2006-11-30 14:25:00,41.56,41.75,41.56,41.75,21400.0,40.5583,40.7437,40.5583,40.7437,21400.0
2006-11-30 14:30:00,41.72,41.73,41.65,41.68,2000.0,40.7144,40.7242,40.6461,40.6754,2000.0
2006-11-30 14:35:00,41.69,41.72,41.67,41.68,8300.0,40.6851,40.7144,40.6656,40.6754,8300.0
2006-11-30 14:40:00,41.68,41.7,41.68,41.7,2100.0,40.6754,40.6949,40.6754,40.6949,2100.0
2006-11-30 14:45:00,41.7,41.7,41.58,41.58,6000.0,40.6949,40.6949,40.5778,40.5778,6000.0
2006-11-30 14:50:00,41.58,41.65,41.58,41.65,4700.0,40.5778,40.6461,40.5778,40.6461,4700.0
2006-11-30 14:55:00,41.66,41.7,41.64,41.69,9600.0,40.6558,40.6949,40.6363,40.6851,9600.0
2006-11-30 15:00:00,41.69,41.7,41.67,41.67,7700.0,40.6851,40.6949,40.6656,40.6656,7700.0
2006-11-30 15:05:00,41.65,41.68,41.64,41.68,4600.0,40.6461,40.6754,40.6363,40.6754,4600.0
2006-11-30 15:10:00,41.68,41.69,41.66,41.66,3300.0,40.6754,40.6851,40.6558,40.6558,3300.0
2006-11-30 15:15:00,41.67,41.7,41.67,41.67,4600.0,40.6656,40.6949,40.6656,40.6656,4600.0
2006-11-30 15:20:00,41.68,41.69,41.65,41.68,7000.0,40.6754,40.6851,40.6461,40.6754,7000.0
2006-11-30 15:25:00,41.69,41.7,41.68,41.7,5500.0,40.6851,40.6949,40.6754,40.6949,5500.0
2006-11-30 15:30:00,41.7,41.7,41.67,41.68,4600.0,40.6949,40.6949,40.6656,40.6754,4600.0
2006-11-30 15:35:00,41.67,41.72,41.67,41.72,8600.0,40.6656,40.7144,40.6656,40.7144,8600.0
2006-11-30 15:40:00,41.72,41.72,41.7,41.7,13300.0,40.7144,40.7144,40.6949,40.6949,13300.0
2006-11-30 15:45:00,41.7,41.71,41.67,41.71,36200.0,40.6949,40.7046,40.6656,40.7046,36200.0
2006-11-30 15:50:00,41.7,41.73,41.68,41.73,25300.0,40.6949,40.7242,40.6754,40.7242,25300.0
2006-11-30 15:55:00,41.71,41.72,41.66,41.67,25900.0,40.7046,40.7144,40.6558,40.6656,25900.0
2006-12-01 09:30:00,41.65,41.75,41.65,41.72,2500.0,40.6461,40.7437,40.6461,40.7144,2500.0
2006-12-01 09:35:00,41.74,41.8,41.7,41.74,3000.0,40.7339,40.7925,40.6949,40.7339,3000.0
2006-12-01 09:40:00,41.74,41.79,41.6,41.68,12400.0,40.7339,40.7827,40.5973,40.6754,12400.0
2006-12-01 09:45:00,41.66,41.73,41.6,41.72,16400.0,40.6558,40.7242,40.5973,40.7144,16400.0
2006-12-01 09:50:00,41.71,41.73,41.71,41.71,7000.0,40.7046,40.7242,40.7046,40.7046,7000.0
2006-12-01 09:55:00,41.72,41.9,41.71,41.83,19000.0,40.7144,40.8901,40.7046,40.8217,19000.0
2006-12-01 10:00:00,41.83,41.83,41.73,41.76,14400.0,40.8217,40.8217,40.7242,40.7534,14400.0
2006-12-01 10:05:00,41.75,41.8,41.7,41.72,14000.0,40.7437,40.7925,40.6949,40.7144,14000.0
2006-12-01 10:10:00,41.71,41.76,41.7,41.76,3900.0,40.7046,40.7534,40.6949,40.7534,3900.0
2006-12-01 10:15:00,41.76,41.76,41.7,41.7,6900.0,40.7534,40.7534,40.6949,40.6949,6900.0
2006-12-01 10:20:00,41.72,41.79,41.7,41.75,7800.0,40.7144,40.7827,40.6949,40.7437,7800.0
2006-12-01 10:25:00,41.73,41.78,41.6,41.73,15200.0,40.7242,40.773,40.5973,40.7242,15200.0
2006-12-01 10:30:00,41.67,41.72,41.61,41.69,19400.0,40.6656,40.7144,40.607,40.6851,19400.0
2006-12-01 10:35:00,41.68,41.73,41.61,41.68,13100.0,40.6754,40.7242,40.607,40.6754,13100.0
2006-12-01 10:40:00,41.67,41.69,41.61,41.68,8400.0,40.6656,40.6851,40.607,40.6754,8400.0
2006-12-01 10:45:00,41.69,41.7,41.67,41.7,6800.0,40.6851,40.6949,40.6656,40.6949,6800.0
2006-12-01 10:50:00,41.7,41.7,41.69,41.7,6200.0,40.6949,40.6949,40.6851,40.6949,6200.0
2006-12-01 10:55:00,41.71,41.76,41.69,41.73,13500.0,40.7046,40.7534,40.6851,40.7242,13500.0
2006-12-01 11:00:00,41.73,41.76,41.72,41.76,3100.0,40.7242,40.7534,40.7144,40.7534,3100.0
2006-12-01 11:05:00,41.77,41.87,41.75,41.82,33000.0,40.7632,40.8608,40.7437,40.812,33000.0
2006-12-01 11:10:00,41.82,41.86,41.79,41.8,7800.0,40.812,40.851,40.7827,40.7925,7800.0
2006-12-01 11:15:00,41.8,41.82,41.76,41.78,3800.0,40.7925,40.812,40.7534,40.773,3800.0
2006-12-01 11:20:00,41.76,41.85,41.76,41.77,23200.0,40.7534,40.8413,40.7534,40.7632,23200.0
2006-12-01 11:25:00,41.77,41.86,41.75,41.79,9400.0,40.7632,40.851,40.7437,40.7827,9400.0
2006-12-01 11:30:00,41.78,41.79,41.76,41.76,600.0,40.773,40.7827,40.7534,40.7534,600.0
2006-12-01 11:35:00,41.79,41.8,41.76,41.8,3300.0,40.7827,40.7925,40.7534,40.7925,3300.0
2006-12-01 11:40:00,41.8,41.84,41.77,41.8,2900.0,40.7925,40.8315,40.7632,40.7925,2900.0
2006-12-01 11:45:00,41.81,41.89,41.8,41.84,2500.0,40.8022,40.8803,40.7925,40.8315,2500.0
2006-12-01 11:50:00,41.86,41.97,41.86,41.94,5500.0,40.851,40.9584,40.851,40.9291,5500.0
2006-12-01 11:55:00,41.93,41.95,41.93,41.93,6500.0,40.9193,40.9389,40.9193,40.9193,6500.0
2006-12-01 12:00:00,41.93,41.98,41.93,41.93,19200.0,40.9193,40.9681,40.9193,40.9193,19200.0
2006-12-01 12:05:00,41.93,41.99,41.93,41.97,7000.0,40.9193,40.9779,40.9193,40.9584,7000.0
2006-12-01 12:10:00,41.97,41.99,41.97,41.97,8600.0,40.9584,40.9779,40.9584,40.9584,8600.0
2006-12-01 12:15:00,41.97,42.0,41.97,42.0,5900.0,40.9584,40.9876,40.9584,40.9876,5900.0
2006-12-01 12:20:00,41.98,42.0,41.97,42.0,4200.0,40.9681,40.9876,40.9584,40.9876,4200.0
2006-12-01 12:25:00,42.0,42.0,41.97,41.99,3100.0,40.9876,40.9876,40.9584,40.9779,3100.0
2006-12-01 12:30:00,41.99,42.0,41.97,41.97,8400.0,40.9779,40.9876,40.9584,40.9584,8400.0
2006-12-01 12:35:00,41.97,41.98,41.97,41.98,4700.0,40.9584,40.9681,40.9584,40.9681,4700.0
2006-12-01 12:40:00,41.97,42.04,41.97,42.04,34500.0,40.9584,41.0267,40.9584,41.0267,34500.0
2006-12-01 12:45:00,42.04,42.1,42.04,42.08,14000.0,41.0267,41.0852,41.0267,41.0657,14000.0
2006-12-01 12:50:00,42.08,42.09,42.06,42.06,1700.0,41.0657,41.0755,41.0462,41.0462,1700.0
2006-12-01 12:55:00,42.06,42.06,42.05,42.06,3100.0,41.0462,41.0462,41.0364,41.0462,3100.0
2006-12-01 13:00:00,42.05,42.05,41.93,41.97,15800.0,41.0364,41.0364,40.9193,40.9584,15800.0
2006-12-01 13:05:00,41.98,42.04,41.97,42.02,26200.0,40.9681,41.0267,40.9584,41.0072,26200.0
2006-12-01 13:10:00,42.01,42.04,42.01,42.03,19700.0,40.9974,41.0267,40.9974,41.0169,19700.0
2006-12-01 13:15:00,42.03,42.06,42.03,42.05,21000.0,41.0169,41.0462,41.0169,41.0364,21000.0
2006-12-01 13:20:00,42.05,42.06,42.04,42.04,13000.0,41.0364,41.0462,41.0267,41.0267,13000.0
2006-12-01 13:25:00,42.04,42.07,42.04,42.04,17000.0,41.0267,41.056,41.0267,41.0267,17000.0
2006-12-01 13:30:00,42.04,42.09,42.03,42.05,44500.0,41.0267,41.0755,41.0169,41.0364,44500.0
2006-12-01 13:35:00,42.06,42.1,42.05,42.07,27100.0,41.0462,41.0852,41.0364,41.056,27100.0
2006-12-01 13:40:00,42.08,42.13,42.07,42.12,7300.0,41.0657,41.1145,41.056,41.1048,7300.0
2006-12-01 13:45:00,42.12,42.13,42.11,42.12,50800.0,41.1048,41.1145,41.095,41.1048,50800.0
2006-12-01 13:50:00,42.11,42.15,42.11,42.13,11400.0,41.095,41.134,41.095,41.1145,11400.0
2006-12-01 13:55:00,42.14,42.21,42.13,42.21,14100.0,41.1243,41.1926,41.1145,41.1926,14100.0
2006-12-01 14:00:00,42.21,42.25,42.17,42.24,40600.0,41.1926,41.2316,41.1536,41.2219,40600.0
2006-12-01 14:05:00,42.24,42.32,42.24,42.32,29000.0,41.2219,41.2999,41.2219,41.2999,29000.0
2006-12-01 14:10:00,42.33,42.38,42.24,42.26,15000.0,41.3097,41.3585,41.2219,41.2414,15000.0
2006-12-01 14:15:00,42.27,42.27,42.24,42.24,8900.0,41.2511,41.2511,41.2219,41.2219,8900.0
2006-12-01 14:20:00,42.24,42.36,42.24,42.34,26400.0,41.2219,41.339,41.2219,41.3195,26400.0
2006-12-01 14:25:00,42.35,42.46,42.35,42.42,23400.0,41.3292,41.4366,41.3292,41.3975,23400.0
2006-12-01 14:30:00,42.43,42.48,42.39,42.45,52200.0,41.4073,41.4561,41.3682,41.4268,52200.0
2006-12-01 14:35:00,42.45,42.46,42.39,42.41,35100.0,41.4268,41.4366,41.3682,41.3878,35100.0
2006-12-01 14:40:00,42.41,42.45,42.39,42.4,30700.0,41.3878,41.4268,41.3682,41.378,30700.0
2006-12-01 14:45:00,42.4,42.49,42.39,42.46,36300.0,41.378,41.4658,41.3682,41.4366,36300.0
2006-12-01 14:50:00,42.45,42.45,42.39,42.39,20800.0,41.4268,41.4268,41.3682,41.3682,20800.0
2006-12-01 14:55:00,42.4,42.45,42.39,42.42,38100.0,41.378,41.4268,41.3682,41.3975,38100.0
2006-12-01 15:00:00,42.43,42.44,42.4,42.4,38400.0,41.4073,41.417,41.378,41.378,38400.0
2006-12-01 15:05:00,42.4,42.43,42.4,42.41,29700.0,41.378,41.4073,41.378,41.3878,29700.0
2006-12-01 15:10:00,42.42,42.42,42.4,42.41,30700.0,41.3975,41.3975,41.378,41.3878,30700.0
2006-12-01 15:15:00,42.4,42.42,42.4,42.42,14900.0,41.378,41.3975,41.378,41.3975,14900.0
2006-12-01 15:20:00,42.42,42.46,42.4,42.46,35000.0,41.3975,41.4366,41.378,41.4366,35000.0
2006-12-01 15:25:00,42.46,42.58,42.46,42.55,64700.0,41.4366,41.5537,41.4366,41.5244,64700.0
2006-12-01 15:30:00,42.56,42.59,42.43,42.44,21300.0,41.5342,41.5634,41.4073,41.417,21300.0
2006-12-01 15:35:00,42.44,42.47,42.41,42.44,10800.0,41.417,41.4463,41.3878,41.417,10800.0
2006-12-01 15:40:00,42.44,42.53,42.44,42.51,21700.0,41.417,41.5049,41.417,41.4854,21700.0
2006-12-01 15:45:00,42.5,42.62,42.5,42.59,23800.0,41.4756,41.5927,41.4756,41.5634,23800.0
2006-12-01 15:50:00,42.6,42.62,42.57,42.59,28100.0,41.5732,41.5927,41.5439,41.5634,28100.0
2006-12-01 15:55:00,42.59,42.6,42.54,42.55,24900.0,41.5634,41.5732,41.5146,41.5244,24900.0
2006-12-04 09:30:00,42.55,42.62,42.55,42.61,12300.0,41.5244,41.5927,41.5244,41.5829,12300.0
2006-12-04 09:35:00,42.61,42.74,42.57,42.66,48200.0,41.5829,41.7098,41.5439,41.6317,48200.0
2006-12-04 09:40:00,42.64,42.74,42.63,42.65,10400.0,41.6122,41.7098,41.6025,41.622,10400.0
2006-12-04 09:45:00,42.65,42.65,42.56,42.58,10200.0,41.622,41.622,41.5342,41.5537,10200.0
2006-12-04 09:50:00,42.57,42.64,42.55,42.58,12200.0,41.5439,41.6122,41.5244,41.5537,12200.0
2006-12-04 09:55:00,42.56,42.56,42.47,42.5,7100.0,41.5342,41.5342,41.4463,41.4756,7100.0
2006-12-04 10:00:00,42.53,42.67,42.53,42.64,9800.0,41.5049,41.6415,41.5049,41.6122,9800.0
2006-12-04 10:05:00,42.64,42.64,42.59,42.63,3700.0,41.6122,41.6122,41.5634,41.6025,3700.0
2006-12-04 10:10:00,42.61,42.63,42.55,42.63,5500.0,41.5829,41.6025,41.5244,41.6025,5500.0
2006-12-04 10:15:00,42.6,42.6,42.53,42.54,5900.0,41.5732,41.5732,41.5049,41.5146,5900.0
2006-12-04 10:20:00,42.53,42.55,42.49,42.55,2700.0,41.5049,41.5244,41.4658,41.5244,2700.0
2006-12-04 10:25:00,42.55,42.57,42.52,42.52,2300.0,41.5244,41.5439,41.4951,41.4951,2300.0
2006-12-04 10:30:00,42.52,42.52,42.4,42.41,4100.0,41.4951,41.4951,41.378,41.3878,4100.0
2006-12-04 10:35:00,42.42,42.42,42.34,42.35,3100.0,41.3975,41.3975,41.3195,41.3292,3100.0
2006-12-04 10:40:00,42.35,42.35,42.32,42.32,2100.0,41.3292,41.3292,41.2999,41.2999,2100.0
2006-12-04 10:45:00,42.32,42.35,42.28,42.35,4400.0,41.2999,41.3292,41.2609,41.3292,4400.0
2006-12-04 10:50:00,42.3,42.3,42.26,42.29,2200.0,41.2804,41.2804,41.2414,41.2707,2200.0
2006-12-04 10:55:00,42.33,42.36,42.3,42.34,2300.0,41.3097,41.339,41.2804,41.3195,2300.0
2006-12-04 11:00:00,42.33,42.35,42.31,42.35,2200.0,41.3097,41.3292,41.2902,41.3292,2200.0
2006-12-04 11:05:00,42.35,42.37,42.3,42.37,3200.0,41.3292,41.3487,41.2804,41.3487,3200.0
2006-12-04 11:10:00,42.39,42.55,42.38,42.5,9700.0,41.3682,41.5244,41.3585,41.4756,9700.0
2006-12-04 11:15:00,42.55,42.59,42.41,42.45,9100.0,41.5244,41.5634,41.3878,41.4268,9100.0
2006-12-04 11:20:00,42.41,42.47,42.41,42.41,2800.0,41.3878,41.4463,41.3878,41.3878,2800.0
2006-12-04 11:25:00,42.41,42.43,42.39,42.43,5200.0,41.3878,41.4073,41.3682,41.4073,5200.0
2006-12-04 11:30:00,42.44,42.55,42.41,42.47,23200.0,41.417,41.5244,41.3878,41.4463,23200.0
2006-12-04 11:35:00,42.46,42.55,42.41,42.55,13500.0,41.4366,41.5244,41.3878,41.5244,13500.0
2006-12-04 11:40:00,42.55,42.55,42.46,42.47,11700.0,41.5244,41.5244,41.4366,41.4463,11700.0
2006-12-04 11:45:00,42.47,42.58,42.43,42.58,9700.0,41.4463,41.5537,41.4073,41.5537,9700.0
2006-12-04 11:50:00,42.55,42.59,42.49,42.52,12900.0,41.5244,41.5634,41.4658,41.4951,12900.0
2006-12-04 11:55:00,42.51,42.6,42.47,42.5,20400.0,41.4854,41.5732,41.4463,41.4756,20400.0
2006-12-04 12:00:00,42.5,42.61,42.44,42.56,41800.0,41.4756,41.5829,41.417,41.5342,41800.0
2006-12-04 12:05:00,42.54,42.62,42.52,42.55,12200.0,41.5146,41.5927,41.4951,41.5244,12200.0
2006-12-04 12:10:00,42.55,42.55,42.48,42.48,1100.0,41.5244,41.5244,41.4561,41.4561,1100.0
2006-12-04 12:15:00,42.47,42.47,42.46,42.47,2400.0,41.4463,41.4463,41.4366,41.4463,2400.0
2006-12-04 12:20:00,42.47,42.53,42.46,42.5,8200.0,41.4463,41.5049,41.4366,41.4756,8200.0
2006-12-04 12:25:00,42.52,42.53,42.46,42.47,8900.0,41.4951,41.5049,41.4366,41.4463,8900.0
2006-12-04 12:30:00,42.46,42.57,42.46,42.53,15300.0,41.4366,41.5439,41.4366,41.5049,15300.0
2006-12-04 12:35:00,42.51,42.53,42.49,42.5,3100.0,41.4854,41.5049,41.4658,41.4756,3100.0
2006-12-04 12:40:00,42.49,42.49,42.48,42.48,1700.0,41.4658,41.4658,41.4561,41.4561,1700.0
2006-12-04 12:45:00,42.5,42.5,42.48,42.48,1700.0,41.4756,41.4756,41.4561,41.4561,1700.0
2006-12-04 12:50:00,42.48,42.58,42.48,42.57,11800.0,41.4561,41.5537,41.4561,41.5439,11800.0
2006-12-04 12:55:00,42.58,42.6,42.52,42.55,13400.0,41.5537,41.5732,41.4951,41.5244,13400.0
2006-12-04 13:00:00,42.54,42.55,42.53,42.53,2800.0,41.5146,41.5244,41.5049,41.5049,2800.0
2006-12-04 13:05:00,42.55,42.55,42.53,42.53,1200.0,41.5244,41.5244,41.5049,41.5049,1200.0
2006-12-04 13:10:00,42.53,42.53,42.5,42.5,2700.0,41.5049,41.5049,41.4756,41.4756,2700.0
2006-12-04 13:15:00,42.5,42.55,42.5,42.54,2300.0,41.4756,41.5244,41.4756,41.5146,2300.0
2006-12-04 13:20:00,42.54,42.54,42.5,42.53,1400.0,41.5146,41.5146,41.4756,41.5049,1400.0
2006-12-04 13:25:00,42.52,42.52,42.5,42.52,2000.0,41.4951,41.4951,41.4756,41.4951,2000.0
2006-12-04 13:30:00,42.5,42.52,42.5,42.51,2200.0,41.4756,41.4951,41.4756,41.4854,2200.0
2006-12-04 13:35:00,42.52,42.55,42.52,42.52,2400.0,41.4951,41.5244,41.4951,41.4951,2400.0
2006-12-04 13:40:00,42.53,42.61,42.53,42.59,23200.0,41.5049,41.5829,41.5049,41.5634,23200.0
2006-12-04 13:45:00,42.61,42.61,42.51,42.56,19000.0,41.5829,41.5829,41.4854,41.5342,19000.0
2006-12-04 13:50:00,42.57,42.58,42.54,42.55,4600.0,41.5439,41.5537,41.5146,41.5244,4600.0
2006-12-04 13:55:00,42.55,42.56,42.51,42.53,20800.0,41.5244,41.5342,41.4854,41.5049,20800.0
2006-12-04 14:00:00,42.53,42.55,42.48,42.49,6000.0,41.5049,41.5244,41.4561,41.4658,6000.0
2006-12-04 14:05:00,42.48,42.49,42.45,42.46,2700.0,41.4561,41.4658,41.4268,41.4366,2700.0
2006-12-04 14:10:00,42.46,42.46,42.4,42.42,2400.0,41.4366,41.4366,41.378,41.3975,2400.0
2006-12-04 14:15:00,42.43,42.45,42.4,42.4,3000.0,41.4073,41.4268,41.378,41.378,3000.0
2006-12-04 14:20:00,42.4,42.44,42.35,42.43,5400.0,41.378,41.417,41.3292,41.4073,5400.0
2006-12-04 14:25:00,42.43,42.44,42.36,42.36,2400.0,41.4073,41.417,41.339,41.339,2400.0
2006-12-04 14:30:00,42.37,42.41,42.36,42.41,1700.0,41.3487,41.3878,41.339,41.3878,1700.0
2006-12-04 14:35:00,42.41,42.41,42.38,42.4,3300.0,41.3878,41.3878,41.3585,41.378,3300.0
2006-12-04 14:40:00,42.38,42.42,42.38,42.4,3400.0,41.3585,41.3975,41.3585,41.378,3400.0
2006-12-04 14:45:00,42.4,42.48,42.39,42.47,3700.0,41.378,41.4561,41.3682,41.4463,3700.0
2006-12-04 14:50:00,42.47,42.48,42.46,42.47,2200.0,41.4463,41.4561,41.4366,41.4463,2200.0
2006-12-04 14:55:00,42.47,42.59,42.47,42.59,3400.0,41.4463,41.5634,41.4463,41.5634,3400.0
2006-12-04 15:00:00,42.58,42.59,42.46,42.47,5200.0,41.5537,41.5634,41.4366,41.4463,5200.0
2006-12-04 15:05:00,42.47,42.48,42.38,42.39,5300.0,41.4463,41.4561,41.3585,41.3682,5300.0
2006-12-04 15:10:00,42.38,42.45,42.38,42.45,2800.0,41.3585,41.4268,41.3585,41.4268,2800.0
2006-12-04 15:15:00,42.45,42.46,42.41,42.42,4000.0,41.4268,41.4366,41.3878,41.3975,4000.0
2006-12-04 15:20:00,42.41,42.41,42.35,42.36,4400.0,41.3878,41.3878,41.3292,41.339,4400.0
2006-12-04 15:25:00,42.36,42.38,42.34,42.36,8300.0,41.339,41.3585,41.3195,41.339,8300.0
2006-12-04 15:30:00,42.34,42.34,42.26,42.26,13900.0,41.3195,41.3195,41.2414,41.2414,13900.0
2006-12-04 15:35:00,42.25,42.31,42.25,42.31,8000.0,41.2316,41.2902,41.2316,41.2902,8000.0
2006-12-04 15:40:00,42.32,42.39,42.31,42.37,39100.0,41.2999,41.3682,41.2902,41.3487,39100.0
2006-12-04 15:45:00,42.36,42.38,42.32,42.34,6400.0,41.339,41.3585,41.2999,41.3195,6400.0
2006-12-04 15:50:00,42.35,42.37,42.34,42.34,9200.0,41.3292,41.3487,41.3195,41.3195,9200.0
2006-12-04 15:55:00,42.35,42.4,42.32,42.34,14300.0,41.3292,41.378,41.2999,41.3195,14300.0
2006-12-05 09:30:00,42.45,42.52,42.37,42.48,2500.0,41.4268,41.4951,41.3487,41.4561,2500.0
2006-12-05 09:35:00,42.42,42.42,42.17,42.17,5400.0,41.3975,41.3975,41.1536,41.1536,5400.0
2006-12-05 09:40:00,42.17,42.29,42.17,42.21,2800.0,41.1536,41.2707,41.1536,41.1926,2800.0
2006-12-05 09:45:00,42.21,42.21,42.1,42.11,1400.0,41.1926,41.1926,41.0852,41.095,1400.0
2006-12-05 09:50:00,42.1,42.15,42.08,42.15,2100.0,41.0852,41.134,41.0657,41.134,2100.0
2006-12-05 09:55:00,42.16,42.2,42.07,42.09,3100.0,41.1438,41.1828,41.056,41.0755,3100.0
2006-12-05 10:00:00,42.12,42.29,42.12,42.24,7500.0,41.1048,41.2707,41.1048,41.2219,7500.0
2006-12-05 10:05:00,42.19,42.23,42.12,42.16,5000.0,41.1731,41.2121,41.1048,41.1438,5000.0
2006-12-05 10:10:00,42.15,42.21,42.12,42.17,2400.0,41.134,41.1926,41.1048,41.1536,2400.0
2006-12-05 10:15:00,42.17,42.32,42.17,42.31,9600.0,41.1536,41.2999,41.1536,41.2902,9600.0
2006-12-05 10:20:00,42.3,42.34,42.27,42.28,4400.0,41.2804,41.3195,41.2511,41.2609,4400.0
2006-12-05 10:25:00,42.25,42.25,42.25,42.25,200.0,41.2316,41.2316,41.2316,41.2316,200.0
2006-12-05 10:30:00,42.22,42.27,42.21,42.23,2100.0,41.2023,41.2511,41.1926,41.2121,2100.0
2006-12-05 10:35:00,42.23,42.29,42.13,42.29,4900.0,41.2121,41.2707,41.1145,41.2707,4900.0
2006-12-05 10:40:00,42.29,42.33,42.23,42.26,4400.0,41.2707,41.3097,41.2121,41.2414,4400.0
2006-12-05 10:45:00,42.24,42.25,42.2,42.21,2200.0,41.2219,41.2316,41.1828,41.1926,2200.0
2006-12-05 10:50:00,42.21,42.25,42.2,42.25,1400.0,41.1926,41.2316,41.1828,41.2316,1400.0
2006-12-05 10:55:00,42.22,42.22,42.2,42.2,1200.0,41.2023,41.2023,41.1828,41.1828,1200.0
2006-12-05 11:00:00,42.18,42.18,42.08,42.1,6500.0,41.1633,41.1633,41.0657,41.0852,6500.0
2006-12-05 11:05:00,42.09,42.12,42.05,42.1,3100.0,41.0755,41.1048,41.0364,41.0852,3100.0
2006-12-05 11:10:00,42.09,42.09,42.05,42.09,2100.0,41.0755,41.0755,41.0364,41.0755,2100.0
2006-12-05 11:15:00,42.09,42.1,42.08,42.08,2600.0,41.0755,41.0852,41.0657,41.0657,2600.0
2006-12-05 11:20:00,42.1,42.13,42.1,42.13,1400.0,41.0852,41.1145,41.0852,41.1145,1400.0
2006-12-05 11:25:00,42.11,42.12,42.06,42.12,2200.0,41.095,41.1048,41.0462,41.1048,2200.0
2006-12-05 11:30:00,42.12,42.14,42.1,42.14,3700.0,41.1048,41.1243,41.0852,41.1243,3700.0
2006-12-05 11:35:00,42.14,42.14,42.12,42.12,1100.0,41.1243,41.1243,41.1048,41.1048,1100.0
2006-12-05 11:40:00,42.12,42.15,42.11,42.12,600.0,41.1048,41.134,41.095,41.1048,600.0
2006-12-05 11:45:00,42.13,42.17,42.13,42.16,5000.0,41.1145,41.1536,41.1145,41.1438,5000.0
2006-12-05 11:50:00,42.19,42.23,42.16,42.17,6300.0,41.1731,41.2121,41.1438,41.1536,6300.0
2006-12-05 11:55:00,42.15,42.17,42.15,42.16,6700.0,41.134,41.1536,41.134,41.1438,6700.0
2006-12-05 12:00:00,42.15,42.15,42.1,42.12,2900.0,41.134,41.134,41.0852,41.1048,2900.0
2006-12-05 12:05:00,42.12,42.13,42.1,42.13,2200.0,41.1048,41.1145,41.0852,41.1145,2200.0
2006-12-05 12:10:00,42.1,42.12,42.1,42.11,1900.0,41.0852,41.1048,41.0852,41.095,1900.0
2006-12-05 12:15:00,42.11,42.13,42.11,42.13,2800.0,41.095,41.1145,41.095,41.1145,2800.0
2006-12-05 12:20:00,42.12,42.12,42.11,42.11,1700.0,41.1048,41.1048,41.095,41.095,1700.0
2006-12-05 12:25:00,42.1,42.11,42.1,42.11,2000.0,41.0852,41.095,41.0852,41.095,2000.0
2006-12-05 12:30:00,42.11,42.14,42.11,42.12,3700.0,41.095,41.1243,41.095,41.1048,3700.0
2006-12-05 12:35:00,42.11,42.12,42.1,42.11,1300.0,41.095,41.1048,41.0852,41.095,1300.0
2006-12-05 12:40:00,42.11,42.11,42.08,42.08,3600.0,41.095,41.095,41.0657,41.0657,3600.0
2006-12-05 12:45:00,42.08,42.1,42.03,42.06,7200.0,41.0657,41.0852,41.0169,41.0462,7200.0
2006-12-05 12:50:00,42.07,42.11,42.07,42.08,1800.0,41.056,41.095,41.056,41.0657,1800.0
2006-12-05 12:55:00,42.07,42.15,42.07,42.11,2700.0,41.056,41.134,41.056,41.095,2700.0
2006-12-05 13:00:00,42.12,42.12,42.1,42.1,1600.0,41.1048,41.1048,41.0852,41.0852,1600.0
2006-12-05 13:05:00,42.11,42.17,42.11,42.17,1200.0,41.095,41.1536,41.095,41.1536,1200.0
2006-12-05 13:10:00,42.17,42.18,42.17,42.18,1100.0,41.1536,41.1633,41.1536,41.1633,1100.0
2006-12-05 13:15:00,42.18,42.19,42.17,42.17,2000.0,41.1633,41.1731,41.1536,41.1536,2000.0
2006-12-05 13:20:00,42.17,42.17,42.06,42.08,5300.0,41.1536,41.1536,41.0462,41.0657,5300.0
2006-12-05 13:25:00,42.08,42.15,42.06,42.15,3300.0,41.0657,41.134,41.0462,41.134,3300.0
2006-12-05 13:30:00,42.15,42.18,42.12,42.12,2600.0,41.134,41.1633,41.1048,41.1048,2600.0
2006-12-05 13:35:00,42.13,42.17,42.13,42.16,900.0,41.1145,41.1536,41.1145,41.1438,900.0
2006-12-05 13:40:00,42.16,42.19,42.15,42.15,1900.0,41.1438,41.1731,41.134,41.134,1900.0
2006-12-05 13:45:00,42.15,42.2,42.14,42.19,2200.0,41.134,41.1828,41.1243,41.1731,2200.0
2006-12-05 13:50:00,42.2,42.25,42.18,42.22,8100.0,41.1828,41.2316,41.1633,41.2023,8100.0
2006-12-05 13:55:00,42.23,42.27,42.19,42.26,6900.0,41.2121,41.2511,41.1731,41.2414,6900.0
2006-12-05 14:00:00,42.25,42.26,42.17,42.17,5200.0,41.2316,41.2414,41.1536,41.1536,5200.0
2006-12-05 14:05:00,42.18,42.21,42.17,42.18,3400.0,41.1633,41.1926,41.1536,41.1633,3400.0
2006-12-05 14:10:00,42.23,42.23,42.15,42.15,10300.0,41.2121,41.2121,41.134,41.134,10300.0
2006-12-05 14:15:00,42.15,42.19,42.15,42.18,5200.0,41.134,41.1731,41.134,41.1633,5200.0
2006-12-05 14:20:00,42.17,42.22,42.17,42.19,7900.0,41.1536,41.2023,41.1536,41.1731,7900.0
2006-12-05 14:25:00,42.19,42.2,42.16,42.2,2600.0,41.1731,41.1828,41.1438,41.1828,2600.0
2006-12-05 14:30:00,42.21,42.32,42.21,42.32,4600.0,41.1926,41.2999,41.1926,41.2999,4600.0
2006-12-05 14:35:00,42.31,42.32,42.28,42.32,4900.0,41.2902,41.2999,41.2609,41.2999,4900.0
2006-12-05 14:40:00,42.31,42.33,42.26,42.33,5300.0,41.2902,41.3097,41.2414,41.3097,5300.0
2006-12-05 14:45:00,42.33,42.34,42.31,42.31,3700.0,41.3097,41.3195,41.2902,41.2902,3700.0
2006-12-05 14:50:00,42.3,42.33,42.28,42.33,3500.0,41.2804,41.3097,41.2609,41.3097,3500.0
2006-12-05 14:55:00,42.31,42.33,42.29,42.3,7100.0,41.2902,41.3097,41.2707,41.2804,7100.0
2006-12-05 15:00:00,42.31,42.31,42.29,42.3,2600.0,41.2902,41.2902,41.2707,41.2804,2600.0
2006-12-05 15:05:00,42.29,42.31,42.22,42.22,6200.0,41.2707,41.2902,41.2023,41.2023,6200.0
2006-12-05 15:10:00,42.22,42.3,42.22,42.3,3300.0,41.2023,41.2804,41.2023,41.2804,3300.0
2006-12-05 15:15:00,42.29,42.3,42.21,42.22,4300.0,41.2707,41.2804,41.1926,41.2023,4300.0
2006-12-05 15:20:00,42.23,42.29,42.2,42.27,3600.0,41.2121,41.2707,41.1828,41.2511,3600.0
2006-12-05 15:25:00,42.26,42.29,42.24,42.28,4100.0,41.2414,41.2707,41.2219,41.2609,4100.0
2006-12-05 15:30:00,42.27,42.31,42.22,42.29,6900.0,41.2511,41.2902,41.2023,41.2707,6900.0
2006-12-05 15:35:00,42.3,42.32,42.29,42.29,5300.0,41.2804,41.2999,41.2707,41.2707,5300.0
2006-12-05 15:40:00,42.29,42.3,42.27,42.28,1700.0,41.2707,41.2804,41.2511,41.2609,1700.0
2006-12-05 15:45:00,42.28,42.32,42.28,42.3,2600.0,41.2609,41.2999,41.2609,41.2804,2600.0
2006-12-05 15:50:00,42.31,42.32,42.29,42.3,6100.0,41.2902,41.2999,41.2707,41.2804,6100.0
2006-12-05 15:55:00,42.29,42.32,42.26,42.26,12500.0,41.2707,41.2999,41.2414,41.2414,12500.0
2006-12-06 09:30:00,42.17,42.17,42.0,42.0,4400.0,41.1536,41.1536,40.9876,40.9876,4400.0
2006-12-06 09:35:00,41.98,41.98,41.83,41.9,4900.0,40.9681,40.9681,40.8217,40.8901,4900.0
2006-12-06 09:40:00,41.84,41.9,41.83,41.84,5500.0,40.8315,40.8901,40.8217,40.8315,5500.0
2006-12-06 09:45:00,41.84,41.92,41.83,41.92,8300.0,40.8315,40.9096,40.8217,40.9096,8300.0
2006-12-06 09:50:00,41.93,42.02,41.93,41.99,4500.0,40.9193,41.0072,40.9193,40.9779,4500.0
2006-12-06 09:55:00,41.97,42.0,41.97,41.97,3000.0,40.9584,40.9876,40.9584,40.9584,3000.0
2006-12-06 10:00:00,41.96,41.96,41.86,41.86,6000.0,40.9486,40.9486,40.851,40.851,6000.0
2006-12-06 10:05:00,41.85,41.91,41.83,41.88,12200.0,40.8413,40.8998,40.8217,40.8705,12200.0
2006-12-06 10:10:00,41.86,41.86,41.8,41.86,3600.0,40.851,40.851,40.7925,40.851,3600.0
2006-12-06 10:15:00,41.87,41.9,41.76,41.87,5900.0,40.8608,40.8901,40.7534,40.8608,5900.0
2006-12-06 10:20:00,41.88,41.98,41.88,41.97,2700.0,40.8705,40.9681,40.8705,40.9584,2700.0
2006-12-06 10:25:00,41.97,41.97,41.9,41.9,1500.0,40.9584,40.9584,40.8901,40.8901,1500.0
2006-12-06 10:30:00,41.9,41.97,41.88,41.95,8000.0,40.8901,40.9584,40.8705,40.9389,8000.0
2006-12-06 10:35:00,41.96,42.01,41.92,41.92,2200.0,40.9486,40.9974,40.9096,40.9096,2200.0
2006-12-06 10:40:00,41.91,41.97,41.91,41.95,5600.0,40.8998,40.9584,40.8998,40.9389,5600.0
2006-12-06 10:45:00,41.97,42.0,41.96,42.0,4200.0,40.9584,40.9876,40.9486,40.9876,4200.0
2006-12-06 10:50:00,41.98,42.0,41.97,41.99,1900.0,40.9681,40.9876,40.9584,40.9779,1900.0
2006-12-06 10:55:00,41.99,41.99,41.96,41.97,1100.0,40.9779,40.9779,40.9486,40.9584,1100.0
2006-12-06 11:00:00,41.95,41.97,41.94,41.94,7200.0,40.9389,40.9584,40.9291,40.9291,7200.0
2006-12-06 11:05:00,41.94,41.96,41.93,41.96,1500.0,40.9291,40.9486,40.9193,40.9486,1500.0
2006-12-06 11:10:00,41.95,41.95,41.91,41.94,2300.0,40.9389,40.9389,40.8998,40.9291,2300.0
2006-12-06 11:15:00,41.93,41.96,41.92,41.93,2000.0,40.9193,40.9486,40.9096,40.9193,2000.0
2006-12-06 11:20:00,41.95,41.99,41.95,41.97,1400.0,40.9389,40.9779,40.9389,40.9584,1400.0
2006-12-06 11:25:00,41.95,41.95,41.93,41.94,600.0,40.9389,40.9389,40.9193,40.9291,600.0
2006-12-06 11:30:00,41.94,41.94,41.92,41.92,5600.0,40.9291,40.9291,40.9096,40.9096,5600.0
2006-12-06 11:35:00,41.91,41.91,41.88,41.89,3100.0,40.8998,40.8998,40.8705,40.8803,3100.0
2006-12-06 11:40:00,41.88,41.9,41.88,41.88,1700.0,40.8705,40.8901,40.8705,40.8705,1700.0
2006-12-06 11:45:00,41.87,41.87,41.84,41.85,3800.0,40.8608,40.8608,40.8315,40.8413,3800.0
2006-12-06 11:50:00,41.85,41.87,41.85,41.87,1000.0,40.8413,40.8608,40.8413,40.8608,1000.0
2006-12-06 11:55:00,41.85,41.85,41.79,41.79,2900.0,40.8413,40.8413,40.7827,40.7827,2900.0
2006-12-06 12:00:00,41.79,41.81,41.76,41.81,6200.0,40.7827,40.8022,40.7534,40.8022,6200.0
2006-12-06 12:05:00,41.81,41.85,41.81,41.83,3800.0,40.8022,40.8413,40.8022,40.8217,3800.0
2006-12-06 12:10:00,41.82,41.82,41.82,41.82,1000.0,40.812,40.812,40.812,40.812,1000.0
2006-12-06 12:15:00,41.83,41.86,41.83,41.84,2000.0,40.8217,40.851,40.8217,40.8315,2000.0
2006-12-06 12:20:00,41.86,41.86,41.82,41.83,2000.0,40.851,40.851,40.812,40.8217,2000.0
2006-12-06 12:25:00,41.81,41.81,41.8,41.8,1400.0,40.8022,40.8022,40.7925,40.7925,1400.0
2006-12-06 12:30:00,41.79,41.8,41.79,41.79,5600.0,40.7827,40.7925,40.7827,40.7827,5600.0
2006-12-06 12:35:00,41.8,41.81,41.79,41.81,2000.0,40.7925,40.8022,40.7827,40.8022,2000.0
2006-12-06 12:40:00,41.82,41.82,41.8,41.82,3700.0,40.812,40.812,40.7925,40.812,3700.0
2006-12-06 12:45:00,41.82,41.82,41.82,41.82,1300.0,40.812,40.812,40.812,40.812,1300.0
2006-12-06 12:50:00,41.82,41.84,41.81,41.84,10700.0,40.812,40.8315,40.8022,40.8315,10700.0
2006-12-06 12:55:00,41.84,41.85,41.83,41.83,3500.0,40.8315,40.8413,40.8217,40.8217,3500.0
2006-12-06 13:00:00,41.83,41.84,41.83,41.84,4600.0,40.8217,40.8315,40.8217,40.8315,4600.0
2006-12-06 13:05:00,41.83,41.83,41.8,41.81,2200.0,40.8217,40.8217,40.7925,40.8022,2200.0
2006-12-06 13:10:00,41.8,41.81,41.8,41.8,3100.0,40.7925,40.8022,40.7925,40.7925,3100.0
2006-12-06 13:15:00,41.8,41.81,41.79,41.81,1400.0,40.7925,40.8022,40.7827,40.8022,1400.0
2006-12-06 13:20:00,41.82,41.84,41.82,41.84,1500.0,40.812,40.8315,40.812,40.8315,1500.0
2006-12-06 13:25:00,41.83,41.83,41.82,41.83,1000.0,40.8217,40.8217,40.812,40.8217,1000.0
2006-12-06 13:30:00,41.82,41.83,41.81,41.83,900.0,40.812,40.8217,40.8022,40.8217,900.0
2006-12-06 13:35:00,41.83,41.84,41.81,41.82,1700.0,40.8217,40.8315,40.8022,40.812,1700.0
2006-12-06 13:40:00,41.82,41.82,41.78,41.79,3400.0,40.812,40.812,40.773,40.7827,3400.0
2006-12-06 13:45:00,41.79,41.84,41.79,41.84,2600.0,40.7827,40.8315,40.7827,40.8315,2600.0
2006-12-06 13:50:00,41.84,41.84,41.82,41.82,4000.0,40.8315,40.8315,40.812,40.812,4000.0
2006-12-06 13:55:00,41.82,41.84,41.82,41.84,1200.0,40.812,40.8315,40.812,40.8315,1200.0
2006-12-06 14:00:00,41.83,41.84,41.83,41.84,2200.0,40.8217,40.8315,40.8217,40.8315,2200.0
2006-12-06 14:05:00,41.84,41.84,41.83,41.84,1000.0,40.8315,40.8315,40.8217,40.8315,1000.0
2006-12-06 14:10:00,41.83,41.83,41.82,41.82,2700.0,40.8217,40.8217,40.812,40.812,2700.0
2006-12-06 14:15:00,41.83,41.84,41.83,41.84,3300.0,40.8217,40.8315,40.8217,40.8315,3300.0
2006-12-06 14:20:00,41.84,41.84,41.83,41.84,3500.0,40.8315,40.8315,40.8217,40.8315,3500.0
2006-12-06 14:25:00,41.84,41.93,41.84,41.92,13000.0,40.8315,40.9193,40.8315,40.9096,13000.0
2006-12-06 14:30:00,41.92,41.93,41.9,41.93,7400.0,40.9096,40.9193,40.8901,40.9193,7400.0
2006-12-06 14:35:00,41.92,41.94,41.91,41.93,1900.0,40.9096,40.9291,40.8998,40.9193,1900.0
2006-12-06 14:40:00,41.93,41.96,41.93,41.96,6300.0,40.9193,40.9486,40.9193,40.9486,6300.0
2006-12-06 14:45:00,41.96,42.0,41.96,42.0,2200.0,40.9486,40.9876,40.9486,40.9876,2200.0
2006-12-06 14:50:00,41.99,42.0,41.99,41.99,2400.0,40.9779,40.9876,40.9779,40.9779,2400.0
2006-12-06 14:55:00,41.99,42.0,41.99,41.99,1600.0,40.9779,40.9876,40.9779,40.9779,1600.0
2006-12-06 15:00:00,41.99,41.99,41.98,41.99,5700.0,40.9779,40.9779,40.9681,40.9779,5700.0
2006-12-06 15:05:00,41.99,42.0,41.98,41.98,4400.0,40.9779,40.9876,40.9681,40.9681,4400.0
2006-12-06 15:10:00,41.98,41.99,41.98,41.99,1600.0,40.9681,40.9779,40.9681,40.9779,1600.0
2006-12-06 15:15:00,42.0,42.0,41.98,41.98,2800.0,40.9876,40.9876,40.9681,40.9681,2800.0
2006-12-06 15:20:00,41.98,41.98,41.96,41.97,3300.0,40.9681,40.9681,40.9486,40.9584,3300.0
2006-12-06 15:25:00,41.96,42.0,41.96,41.99,5800.0,40.9486,40.9876,40.9486,40.9779,5800.0
2006-12-06 15:30:00,41.99,42.0,41.97,41.98,7400.0,40.9779,40.9876,40.9584,40.9681,7400.0
2006-12-06 15:35:00,41.97,42.0,41.97,42.0,2100.0,40.9584,40.9876,40.9584,40.9876,2100.0
2006-12-06 15:40:00,41.99,42.0,41.99,41.99,4700.0,40.9779,40.9876,40.9779,40.9779,4700.0
2006-12-06 15:45:00,41.98,41.98,41.95,41.97,4900.0,40.9681,40.9681,40.9389,40.9584,4900.0
2006-12-06 15:50:00,41.98,41.99,41.96,41.99,3700.0,40.9681,40.9779,40.9486,40.9779,3700.0
2006-12-06 15:55:00,41.99,42.0,41.94,41.94,8100.0,40.9779,40.9876,40.9291,40.9291,8100.0
2006-12-07 09:30:00,41.94,41.95,41.9,41.95,3500.0,40.9291,40.9389,40.8901,40.9389,3500.0
2006-12-07 09:35:00,41.95,41.95,41.85,41.86,1000.0,40.9389,40.9389,40.8413,40.851,1000.0
2006-12-07 09:40:00,41.85,41.91,41.84,41.91,1200.0,40.8413,40.8998,40.8315,40.8998,1200.0
2006-12-07 09:45:00,41.89,41.91,41.8,41.8,1900.0,40.8803,40.8998,40.7925,40.7925,1900.0
2006-12-07 09:50:00,41.8,41.81,41.77,41.81,1000.0,40.7925,40.8022,40.7632,40.8022,1000.0
2006-12-07 09:55:00,41.81,41.81,41.74,41.74,1500.0,40.8022,40.8022,40.7339,40.7339,1500.0
2006-12-07 10:00:00,41.71,41.71,41.61,41.69,5700.0,40.7046,40.7046,40.607,40.6851,5700.0
2006-12-07 10:05:00,41.69,41.7,41.68,41.7,1200.0,40.6851,40.6949,40.6754,40.6949,1200.0
2006-12-07 10:10:00,41.71,41.71,41.6,41.61,6600.0,40.7046,40.7046,40.5973,40.607,6600.0
2006-12-07 10:15:00,41.6,41.61,41.57,41.57,4400.0,40.5973,40.607,40.568,40.568,4400.0
2006-12-07 10:20:00,41.55,41.56,41.52,41.53,1900.0,40.5485,40.5583,40.5192,40.529,1900.0
2006-12-07 10:25:00,41.52,41.57,41.5,41.57,3300.0,40.5192,40.568,40.4997,40.568,3300.0
2006-12-07 10:30:00,41.56,41.56,41.5,41.56,5500.0,40.5583,40.5583,40.4997,40.5583,5500.0
2006-12-07 10:35:00,41.57,41.57,41.54,41.55,1100.0,40.568,40.568,40.5387,40.5485,1100.0
2006-12-07 10:40:00,41.56,41.56,41.5,41.5,5700.0,40.5583,40.5583,40.4997,40.4997,5700.0
2006-12-07 10:45:00,41.5,41.52,41.5,41.52,2700.0,40.4997,40.5192,40.4997,40.5192,2700.0
2006-12-07 10:50:00,41.53,41.55,41.52,41.53,4400.0,40.529,40.5485,40.5192,40.529,4400.0
2006-12-07 10:55:00,41.54,41.58,41.54,41.57,3400.0,40.5387,40.5778,40.5387,40.568,3400.0
2006-12-07 11:00:00,41.57,41.57,41.55,41.55,3200.0,40.568,40.568,40.5485,40.5485,3200.0
2006-12-07 11:05:00,41.55,41.55,41.55,41.55,1800.0,40.5485,40.5485,40.5485,40.5485,1800.0
2006-12-07 11:10:00,41.55,41.55,41.53,41.55,2500.0,40.5485,40.5485,40.529,40.5485,2500.0
2006-12-07 11:15:00,41.55,41.57,41.54,41.55,5800.0,40.5485,40.568,40.5387,40.5485,5800.0
2006-12-07 11:20:00,41.53,41.55,41.51,41.51,2100.0,40.529,40.5485,40.5095,40.5095,2100.0
2006-12-07 11:25:00,41.52,41.55,41.52,41.54,4400.0,40.5192,40.5485,40.5192,40.5387,4400.0
2006-12-07 11:30:00,41.54,41.55,41.53,41.53,1000.0,40.5387,40.5485,40.529,40.529,1000.0
2006-12-07 11:35:00,41.54,41.57,41.54,41.55,5300.0,40.5387,40.568,40.5387,40.5485,5300.0
2006-12-07 11:40:00,41.56,41.57,41.55,41.56,4300.0,40.5583,40.568,40.5485,40.5583,4300.0
2006-12-07 11:45:00,41.57,41.62,41.57,41.62,2800.0,40.568,40.6168,40.568,40.6168,2800.0
2006-12-07 11:50:00,41.62,41.7,41.62,41.67,3900.0,40.6168,40.6949,40.6168,40.6656,3900.0
2006-12-07 11:55:00,41.66,41.68,41.64,41.64,2300.0,40.6558,40.6754,40.6363,40.6363,2300.0
2006-12-07 12:00:00,41.63,41.65,41.59,41.6,2300.0,40.6266,40.6461,40.5875,40.5973,2300.0
2006-12-07 12:05:00,41.61,41.63,41.59,41.63,54700.0,40.607,40.6266,40.5875,40.6266,54700.0
2006-12-07 12:10:00,41.63,41.68,41.62,41.68,1400.0,40.6266,40.6754,40.6168,40.6754,1400.0
2006-12-07 12:15:00,41.69,41.71,41.66,41.67,2900.0,40.6851,40.7046,40.6558,40.6656,2900.0
2006-12-07 12:20:00,41.67,41.69,41.67,41.69,500.0,40.6656,40.6851,40.6656,40.6851,500.0
2006-12-07 12:25:00,41.68,41.68,41.66,41.66,400.0,40.6754,40.6754,40.6558,40.6558,400.0
2006-12-07 12:30:00,41.67,41.68,41.67,41.67,800.0,40.6656,40.6754,40.6656,40.6656,800.0
2006-12-07 12:35:00,41.68,41.72,41.68,41.71,2900.0,40.6754,40.7144,40.6754,40.7046,2900.0
2006-12-07 12:40:00,41.71,41.72,41.64,41.64,2200.0,40.7046,40.7144,40.6363,40.6363,2200.0
2006-12-07 12:45:00,41.66,41.69,41.64,41.64,2500.0,40.6558,40.6851,40.6363,40.6363,2500.0
2006-12-07 12:50:00,41.66,41.68,41.65,41.67,1700.0,40.6558,40.6754,40.6461,40.6656,1700.0
2006-12-07 12:55:00,41.68,41.68,41.67,41.67,600.0,40.6754,40.6754,40.6656,40.6656,600.0
2006-12-07 13:00:00,41.66,41.66,41.61,41.63,3900.0,40.6558,40.6558,40.607,40.6266,3900.0
2006-12-07 13:05:00,41.62,41.64,41.62,41.64,1200.0,40.6168,40.6363,40.6168,40.6363,1200.0
2006-12-07 13:10:00,41.63,41.65,41.62,41.65,1100.0,40.6266,40.6461,40.6168,40.6461,1100.0
2006-12-07 13:15:00,41.65,41.66,41.64,41.65,1200.0,40.6461,40.6558,40.6363,40.6461,1200.0
2006-12-07 13:20:00,41.65,41.66,41.65,41.66,2900.0,40.6461,40.6558,40.6461,40.6558,2900.0
2006-12-07 13:25:00,41.67,41.7,41.67,41.7,1700.0,40.6656,40.6949,40.6656,40.6949,1700.0
2006-12-07 13:30:00,41.7,41.72,41.62,41.64,9900.0,40.6949,40.7144,40.6168,40.6363,9900.0
2006-12-07 13:35:00,41.62,41.63,41.61,41.63,600.0,40.6168,40.6266,40.607,40.6266,600.0
2006-12-07 13:40:00,41.63,41.64,41.6,41.6,3600.0,40.6266,40.6363,40.5973,40.5973,3600.0
2006-12-07 13:45:00,41.6,41.61,41.59,41.61,1300.0,40.5973,40.607,40.5875,40.607,1300.0
2006-12-07 13:50:00,41.61,41.62,41.61,41.61,800.0,40.607,40.6168,40.607,40.607,800.0
2006-12-07 13:55:00,41.6,41.6,41.58,41.58,1100.0,40.5973,40.5973,40.5778,40.5778,1100.0
2006-12-07 14:00:00,41.57,41.57,41.56,41.57,1800.0,40.568,40.568,40.5583,40.568,1800.0
2006-12-07 14:05:00,41.57,41.6,41.56,41.6,4800.0,40.568,40.5973,40.5583,40.5973,4800.0
2006-12-07 14:10:00,41.6,41.6,41.54,41.59,5100.0,40.5973,40.5973,40.5387,40.5875,5100.0
2006-12-07 14:15:00,41.59,41.7,41.59,41.68,7100.0,40.5875,40.6949,40.5875,40.6754,7100.0
2006-12-07 14:20:00,41.67,41.7,41.66,41.66,6100.0,40.6656,40.6949,40.6558,40.6558,6100.0
2006-12-07 14:25:00,41.66,41.66,41.59,41.59,2700.0,40.6558,40.6558,40.5875,40.5875,2700.0
2006-12-07 14:30:00,41.58,41.59,41.52,41.56,6300.0,40.5778,40.5875,40.5192,40.5583,6300.0
2006-12-07 14:35:00,41.58,41.6,41.58,41.6,1900.0,40.5778,40.5973,40.5778,40.5973,1900.0
2006-12-07 14:40:00,41.6,41.6,41.55,41.56,5200.0,40.5973,40.5973,40.5485,40.5583,5200.0
2006-12-07 14:45:00,41.57,41.6,41.57,41.6,2200.0,40.568,40.5973,40.568,40.5973,2200.0
2006-12-07 14:50:00,41.59,41.67,41.56,41.58,311000.0,40.5875,40.6656,40.5583,40.5778,311000.0
2006-12-07 14:55:00,41.58,41.61,41.54,41.54,4400.0,40.5778,40.607,40.5387,40.5387,4400.0
2006-12-07 15:00:00,41.51,41.54,41.5,41.5,3500.0,40.5095,40.5387,40.4997,40.4997,3500.0
2006-12-07 15:05:00,41.49,41.51,41.46,41.46,4700.0,40.4899,40.5095,40.4607,40.4607,4700.0
2006-12-07 15:10:00,41.44,41.46,41.37,41.38,7500.0,40.4411,40.4607,40.3728,40.3826,7500.0
2006-12-07 15:15:00,41.39,41.45,41.39,41.43,4800.0,40.3924,40.4509,40.3924,40.4314,4800.0
2006-12-07 15:20:00,41.43,41.44,41.41,41.43,5400.0,40.4314,40.4411,40.4119,40.4314,5400.0
2006-12-07 15:25:00,41.44,41.47,41.44,41.44,7800.0,40.4411,40.4704,40.4411,40.4411,7800.0
2006-12-07 15:30:00,41.44,41.46,41.44,41.45,4900.0,40.4411,40.4607,40.4411,40.4509,4900.0
2006-12-07 15:35:00,41.45,41.51,41.45,41.49,10800.0,40.4509,40.5095,40.4509,40.4899,10800.0
2006-12-07 15:40:00,41.49,41.5,41.47,41.49,5500.0,40.4899,40.4997,40.4704,40.4899,5500.0
2006-12-07 15:45:00,41.49,41.5,41.48,41.5,5600.0,40.4899,40.4997,40.4802,40.4997,5600.0
2006-12-07 15:50:00,41.51,41.51,41.42,41.43,10500.0,40.5095,40.5095,40.4216,40.4314,10500.0
2006-12-07 15:55:00,41.43,41.47,41.4,41.45,73800.0,40.4314,40.4704,40.4021,40.4509,73800.0
2006-12-08 09:30:00,41.35,41.37,41.3,41.3,3300.0,40.3533,40.3728,40.3045,40.3045,3300.0
2006-12-08 09:35:00,41.35,41.44,41.3,41.44,3900.0,40.3533,40.4411,40.3045,40.4411,3900.0
2006-12-08 09:40:00,41.44,41.58,41.42,41.42,6500.0,40.4411,40.5778,40.4216,40.4216,6500.0
2006-12-08 09:45:00,41.44,41.46,41.37,41.46,4200.0,40.4411,40.4607,40.3728,40.4607,4200.0
2006-12-08 09:50:00,41.45,41.45,41.34,41.38,1600.0,40.4509,40.4509,40.3436,40.3826,1600.0
2006-12-08 09:55:00,41.38,41.45,41.33,41.34,4000.0,40.3826,40.4509,40.3338,40.3436,4000.0
2006-12-08 10:00:00,41.34,41.35,41.3,41.32,3900.0,40.3436,40.3533,40.3045,40.324,3900.0
2006-12-08 10:05:00,41.32,41.32,41.2,41.25,7100.0,40.324,40.324,40.2069,40.2557,7100.0
2006-12-08 10:10:00,41.25,41.3,41.22,41.29,2800.0,40.2557,40.3045,40.2265,40.2948,2800.0
2006-12-08 10:15:00,41.3,41.3,41.25,41.3,2200.0,40.3045,40.3045,40.2557,40.3045,2200.0
2006-12-08 10:20:00,41.3,41.31,41.27,41.28,2100.0,40.3045,40.3143,40.2752,40.285,2100.0
2006-12-08 10:25:00,41.28,41.35,41.27,41.29,5400.0,40.285,40.3533,40.2752,40.2948,5400.0
2006-12-08 10:30:00,41.28,41.35,41.28,41.35,2100.0,40.285,40.3533,40.285,40.3533,2100.0
2006-12-08 10:35:00,41.33,41.34,41.31,41.34,1300.0,40.3338,40.3436,40.3143,40.3436,1300.0
2006-12-08 10:40:00,41.34,41.39,41.34,41.37,2100.0,40.3436,40.3924,40.3436,40.3728,2100.0
2006-12-08 10:45:00,41.35,41.37,41.34,41.37,2100.0,40.3533,40.3728,40.3436,40.3728,2100.0
2006-12-08 10:50:00,41.38,41.44,41.38,41.43,3100.0,40.3826,40.4411,40.3826,40.4314,3100.0
2006-12-08 10:55:00,41.43,41.45,41.39,41.39,2400.0,40.4314,40.4509,40.3924,40.3924,2400.0
2006-12-08 11:00:00,41.39,41.45,41.36,41.44,6400.0,40.3924,40.4509,40.3631,40.4411,6400.0
2006-12-08 11:05:00,41.45,41.47,41.45,41.46,2600.0,40.4509,40.4704,40.4509,40.4607,2600.0
2006-12-08 11:10:00,41.47,41.47,41.43,41.46,2200.0,40.4704,40.4704,40.4314,40.4607,2200.0
2006-12-08 11:15:00,41.47,41.55,41.47,41.54,48600.0,40.4704,40.5485,40.4704,40.5387,48600.0
2006-12-08 11:20:00,41.55,41.58,41.52,41.58,5300.0,40.5485,40.5778,40.5192,40.5778,5300.0
2006-12-08 11:25:00,41.58,41.69,41.57,41.67,6700.0,40.5778,40.6851,40.568,40.6656,6700.0
2006-12-08 11:30:00,41.69,41.71,41.61,41.66,35100.0,40.6851,40.7046,40.607,40.6558,35100.0
2006-12-08 11:35:00,41.66,41.67,41.56,41.59,18600.0,40.6558,40.6656,40.5583,40.5875,18600.0
2006-12-08 11:40:00,41.56,41.58,41.55,41.58,14500.0,40.5583,40.5778,40.5485,40.5778,14500.0
2006-12-08 11:45:00,41.57,41.58,41.55,41.57,7400.0,40.568,40.5778,40.5485,40.568,7400.0
2006-12-08 11:50:00,41.56,41.58,41.55,41.55,1600.0,40.5583,40.5778,40.5485,40.5485,1600.0
2006-12-08 11:55:00,41.55,41.58,41.52,41.52,5800.0,40.5485,40.5778,40.5192,40.5192,5800.0
2006-12-08 12:00:00,41.54,41.6,41.52,41.6,52000.0,40.5387,40.5973,40.5192,40.5973,52000.0
2006-12-08 12:05:00,41.6,41.68,41.6,41.66,9500.0,40.5973,40.6754,40.5973,40.6558,9500.0
2006-12-08 12:10:00,41.66,41.66,41.6,41.6,4200.0,40.6558,40.6558,40.5973,40.5973,4200.0
2006-12-08 12:15:00,41.61,41.63,41.58,41.6,3900.0,40.607,40.6266,40.5778,40.5973,3900.0
2006-12-08 12:20:00,41.59,41.6,41.58,41.59,13500.0,40.5875,40.5973,40.5778,40.5875,13500.0
2006-12-08 12:25:00,41.59,41.62,41.59,41.62,1100.0,40.5875,40.6168,40.5875,40.6168,1100.0
2006-12-08 12:30:00,41.61,41.64,41.61,41.64,1400.0,40.607,40.6363,40.607,40.6363,1400.0
2006-12-08 12:35:00,41.62,41.62,41.55,41.58,4500.0,40.6168,40.6168,40.5485,40.5778,4500.0
2006-12-08 12:40:00,41.58,41.6,41.58,41.6,900.0,40.5778,40.5973,40.5778,40.5973,900.0
2006-12-08 12:45:00,41.59,41.59,41.55,41.57,9800.0,40.5875,40.5875,40.5485,40.568,9800.0
2006-12-08 12:50:00,41.55,41.57,41.55,41.56,2700.0,40.5485,40.568,40.5485,40.5583,2700.0
2006-12-08 12:55:00,41.56,41.6,41.56,41.6,4400.0,40.5583,40.5973,40.5583,40.5973,4400.0
2006-12-08 13:00:00,41.59,41.59,41.54,41.54,4600.0,40.5875,40.5875,40.5387,40.5387,4600.0
2006-12-08 13:05:00,41.54,41.54,41.51,41.52,9600.0,40.5387,40.5387,40.5095,40.5192,9600.0
2006-12-08 13:10:00,41.52,41.54,41.52,41.54,1200.0,40.5192,40.5387,40.5192,40.5387,1200.0
2006-12-08 13:15:00,41.55,41.59,41.54,41.59,8800.0,40.5485,40.5875,40.5387,40.5875,8800.0
2006-12-08 13:20:00,41.59,41.62,41.58,41.59,2400.0,40.5875,40.6168,40.5778,40.5875,2400.0
2006-12-08 13:25:00,41.59,41.62,41.59,41.62,700.0,40.5875,40.6168,40.5875,40.6168,700.0
2006-12-08 13:30:00,41.64,41.7,41.64,41.7,8100.0,40.6363,40.6949,40.6363,40.6949,8100.0
2006-12-08 13:35:00,41.7,41.7,41.64,41.69,2600.0,40.6949,40.6949,40.6363,40.6851,2600.0
2006-12-08 13:40:00,41.68,41.69,41.58,41.62,13000.0,40.6754,40.6851,40.5778,40.6168,13000.0
2006-12-08 13:45:00,41.61,41.61,41.58,41.6,2200.0,40.607,40.607,40.5778,40.5973,2200.0
2006-12-08 13:50:00,41.59,41.65,41.58,41.65,1900.0,40.5875,40.6461,40.5778,40.6461,1900.0
2006-12-08 13:55:00,41.66,41.67,41.64,41.67,6700.0,40.6558,40.6656,40.6363,40.6656,6700.0
2006-12-08 14:00:00,41.68,41.71,41.68,41.7,3000.0,40.6754,40.7046,40.6754,40.6949,3000.0
2006-12-08 14:05:00,41.71,41.73,41.7,41.72,2800.0,40.7046,40.7242,40.6949,40.7144,2800.0
2006-12-08 14:10:00,41.72,41.72,41.7,41.7,4100.0,40.7144,40.7144,40.6949,40.6949,4100.0
2006-12-08 14:15:00,41.71,41.73,41.7,41.71,10000.0,40.7046,40.7242,40.6949,40.7046,10000.0
2006-12-08 14:20:00,41.71,41.71,41.66,41.71,2100.0,40.7046,40.7046,40.6558,40.7046,2100.0
2006-12-08 14:25:00,41.71,41.72,41.6,41.64,13200.0,40.7046,40.7144,40.5973,40.6363,13200.0
2006-12-08 14:30:00,41.64,41.65,41.62,41.62,1000.0,40.6363,40.6461,40.6168,40.6168,1000.0
2006-12-08 14:35:00,41.62,41.62,41.6,41.62,2600.0,40.6168,40.6168,40.5973,40.6168,2600.0
2006-12-08 14:40:00,41.63,41.64,41.62,41.64,1200.0,40.6266,40.6363,40.6168,40.6363,1200.0
2006-12-08 14:45:00,41.64,41.65,41.64,41.65,11500.0,40.6363,40.6461,40.6363,40.6461,11500.0
2006-12-08 14:50:00,41.65,41.65,41.64,41.65,8000.0,40.6461,40.6461,40.6363,40.6461,8000.0
2006-12-08 14:55:00,41.65,41.65,41.59,41.59,10000.0,40.6461,40.6461,40.5875,40.5875,10000.0
2006-12-08 15:00:00,41.59,41.59,41.49,41.52,12200.0,40.5875,40.5875,40.4899,40.5192,12200.0
2006-12-08 15:05:00,41.53,41.58,41.53,41.57,4900.0,40.529,40.5778,40.529,40.568,4900.0
2006-12-08 15:10:00,41.57,41.6,41.57,41.59,1400.0,40.568,40.5973,40.568,40.5875,1400.0
2006-12-08 15:15:00,41.59,41.61,41.58,41.6,1300.0,40.5875,40.607,40.5778,40.5973,1300.0
2006-12-08 15:20:00,41.61,41.65,41.6,41.65,2500.0,40.607,40.6461,40.5973,40.6461,2500.0
2006-12-08 15:25:00,41.65,41.65,41.59,41.6,2800.0,40.6461,40.6461,40.5875,40.5973,2800.0
2006-12-08 15:30:00,41.61,41.61,41.6,41.6,1500.0,40.607,40.607,40.5973,40.5973,1500.0
2006-12-08 15:35:00,41.61,41.61,41.56,41.58,2500.0,40.607,40.607,40.5583,40.5778,2500.0
2006-12-08 15:40:00,41.58,41.58,41.5,41.51,6600.0,40.5778,40.5778,40.4997,40.5095,6600.0
2006-12-08 15:45:00,41.52,41.52,41.48,41.5,2800.0,40.5192,40.5192,40.4802,40.4997,2800.0
2006-12-08 15:50:00,41.5,41.53,41.5,41.5,7200.0,40.4997,40.529,40.4997,40.4997,7200.0
2006-12-08 15:55:00,41.5,41.51,41.46,41.49,8400.0,40.4997,40.5095,40.4607,40.4899,8400.0
2006-12-11 09:30:00,41.39,41.45,41.35,41.39,5200.0,40.3924,40.4509,40.3533,40.3924,5200.0
2006-12-11 09:35:00,41.33,41.38,41.32,41.32,900.0,40.3338,40.3826,40.324,40.324,900.0
2006-12-11 09:40:00,41.36,41.36,41.26,41.27,3600.0,40.3631,40.3631,40.2655,40.2752,3600.0
2006-12-11 09:45:00,41.31,41.31,41.22,41.23,2600.0,40.3143,40.3143,40.2265,40.2362,2600.0
2006-12-11 09:50:00,41.25,41.34,41.22,41.33,2900.0,40.2557,40.3436,40.2265,40.3338,2900.0
2006-12-11 09:55:00,41.34,41.35,41.29,41.34,4100.0,40.3436,40.3533,40.2948,40.3436,4100.0
2006-12-11 10:00:00,41.33,41.34,41.24,41.28,9000.0,40.3338,40.3436,40.246,40.285,9000.0
2006-12-11 10:05:00,41.26,41.31,41.25,41.31,5400.0,40.2655,40.3143,40.2557,40.3143,5400.0
2006-12-11 10:10:00,41.35,41.43,41.35,41.43,3500.0,40.3533,40.4314,40.3533,40.4314,3500.0
2006-12-11 10:15:00,41.44,41.47,41.39,41.45,7000.0,40.4411,40.4704,40.3924,40.4509,7000.0
2006-12-11 10:20:00,41.41,41.46,41.38,41.41,8100.0,40.4119,40.4607,40.3826,40.4119,8100.0
2006-12-11 10:25:00,41.42,41.42,41.38,41.38,2300.0,40.4216,40.4216,40.3826,40.3826,2300.0
2006-12-11 10:30:00,41.42,41.45,41.41,41.43,2800.0,40.4216,40.4509,40.4119,40.4314,2800.0
2006-12-11 10:35:00,41.41,41.41,41.3,41.32,9400.0,40.4119,40.4119,40.3045,40.324,9400.0
2006-12-11 10:40:00,41.31,41.34,41.28,41.34,9300.0,40.3143,40.3436,40.285,40.3436,9300.0
2006-12-11 10:45:00,41.34,41.34,41.34,41.34,0.0,40.3436,40.3436,40.3436,40.3436,0.0
2006-12-11 10:50:00,41.36,41.4,41.36,41.38,2100.0,40.3631,40.4021,40.3631,40.3826,2100.0
2006-12-11 10:55:00,41.4,41.45,41.4,41.45,3600.0,40.4021,40.4509,40.4021,40.4509,3600.0
2006-12-11 11:00:00,41.48,41.48,41.43,41.47,3900.0,40.4802,40.4802,40.4314,40.4704,3900.0
2006-12-11 11:05:00,41.47,41.5,41.44,41.44,5000.0,40.4704,40.4997,40.4411,40.4411,5000.0
2006-12-11 11:10:00,41.44,41.52,41.4,41.52,26600.0,40.4411,40.5192,40.4021,40.5192,26600.0
2006-12-11 11:15:00,41.52,41.55,41.5,41.55,3200.0,40.5192,40.5485,40.4997,40.5485,3200.0
2006-12-11 11:20:00,41.55,41.56,41.53,41.55,3000.0,40.5485,40.5583,40.529,40.5485,3000.0
2006-12-11 11:25:00,41.55,41.56,41.53,41.54,5700.0,40.5485,40.5583,40.529,40.5387,5700.0
2006-12-11 11:30:00,41.54,41.57,41.54,41.55,2300.0,40.5387,40.568,40.5387,40.5485,2300.0
2006-12-11 11:35:00,41.55,41.57,41.53,41.54,2400.0,40.5485,40.568,40.529,40.5387,2400.0
2006-12-11 11:40:00,41.53,41.55,41.53,41.53,4800.0,40.529,40.5485,40.529,40.529,4800.0
2006-12-11 11:45:00,41.53,41.55,41.53,41.54,1900.0,40.529,40.5485,40.529,40.5387,1900.0
2006-12-11 11:50:00,41.55,41.57,41.55,41.57,900.0,40.5485,40.568,40.5485,40.568,900.0
2006-12-11 11:55:00,41.56,41.59,41.56,41.59,5700.0,40.5583,40.5875,40.5583,40.5875,5700.0
2006-12-11 12:00:00,41.58,41.59,41.58,41.58,6000.0,40.5778,40.5875,40.5778,40.5778,6000.0
2006-12-11 12:05:00,41.58,41.59,41.58,41.59,4500.0,40.5778,40.5875,40.5778,40.5875,4500.0
2006-12-11 12:10:00,41.59,41.59,41.59,41.59,1400.0,40.5875,40.5875,40.5875,40.5875,1400.0
2006-12-11 12:15:00,41.59,41.6,41.58,41.58,1600.0,40.5875,40.5973,40.5778,40.5778,1600.0
2006-12-11 12:20:00,41.58,41.59,41.58,41.59,1300.0,40.5778,40.5875,40.5778,40.5875,1300.0
2006-12-11 12:25:00,41.6,41.6,41.58,41.59,9500.0,40.5973,40.5973,40.5778,40.5875,9500.0
2006-12-11 12:30:00,41.6,41.6,41.59,41.6,1200.0,40.5973,40.5973,40.5875,40.5973,1200.0
2006-12-11 12:35:00,41.61,41.62,41.61,41.62,800.0,40.607,40.6168,40.607,40.6168,800.0
2006-12-11 12:40:00,41.63,41.63,41.61,41.61,2200.0,40.6266,40.6266,40.607,40.607,2200.0
2006-12-11 12:45:00,41.59,41.62,41.59,41.61,3100.0,40.5875,40.6168,40.5875,40.607,3100.0
2006-12-11 12:50:00,41.61,41.61,41.6,41.61,2500.0,40.607,40.607,40.5973,40.607,2500.0
2006-12-11 12:55:00,41.6,41.6,41.58,41.59,4900.0,40.5973,40.5973,40.5778,40.5875,4900.0
2006-12-11 13:00:00,41.58,41.58,41.53,41.54,2100.0,40.5778,40.5778,40.529,40.5387,2100.0
2006-12-11 13:05:00,41.54,41.55,41.52,41.53,6600.0,40.5387,40.5485,40.5192,40.529,6600.0
2006-12-11 13:10:00,41.53,41.58,41.53,41.58,2000.0,40.529,40.5778,40.529,40.5778,2000.0
2006-12-11 13:15:00,41.58,41.6,41.58,41.59,700.0,40.5778,40.5973,40.5778,40.5875,700.0
2006-12-11 13:20:00,41.58,41.6,41.58,41.59,1700.0,40.5778,40.5973,40.5778,40.5875,1700.0
2006-12-11 13:25:00,41.6,41.6,41.58,41.58,1100.0,40.5973,40.5973,40.5778,40.5778,1100.0
2006-12-11 13:30:00,41.58,41.58,41.58,41.58,6300.0,40.5778,40.5778,40.5778,40.5778,6300.0
2006-12-11 13:35:00,41.58,41.63,41.58,41.63,39700.0,40.5778,40.6266,40.5778,40.6266,39700.0
2006-12-11 13:40:00,41.6,41.6,41.59,41.6,1300.0,40.5973,40.5973,40.5875,40.5973,1300.0
2006-12-11 13:45:00,41.6,41.6,41.6,41.6,1200.0,40.5973,40.5973,40.5973,40.5973,1200.0
2006-12-11 13:50:00,41.6,41.6,41.57,41.58,4000.0,40.5973,40.5973,40.568,40.5778,4000.0
2006-12-11 13:55:00,41.59,41.59,41.58,41.58,500.0,40.5875,40.5875,40.5778,40.5778,500.0
2006-12-11 14:00:00,41.6,41.6,41.58,41.58,2700.0,40.5973,40.5973,40.5778,40.5778,2700.0
2006-12-11 14:05:00,41.58,41.61,41.57,41.59,6100.0,40.5778,40.607,40.568,40.5875,6100.0
2006-12-11 14:10:00,41.59,41.61,41.59,41.6,4600.0,40.5875,40.607,40.5875,40.5973,4600.0
2006-12-11 14:15:00,41.6,41.62,41.6,41.6,1400.0,40.5973,40.6168,40.5973,40.5973,1400.0
2006-12-11 14:20:00,41.61,41.61,41.6,41.6,500.0,40.607,40.607,40.5973,40.5973,500.0
2006-12-11 14:25:00,41.6,41.63,41.59,41.63,2300.0,40.5973,40.6266,40.5875,40.6266,2300.0
2006-12-11 14:30:00,41.63,41.65,41.62,41.65,6600.0,40.6266,40.6461,40.6168,40.6461,6600.0
2006-12-11 14:35:00,41.65,41.67,41.65,41.67,1500.0,40.6461,40.6656,40.6461,40.6656,1500.0
2006-12-11 14:40:00,41.68,41.72,41.68,41.72,2700.0,40.6754,40.7144,40.6754,40.7144,2700.0
2006-12-11 14:45:00,41.71,41.74,41.7,41.72,12800.0,40.7046,40.7339,40.6949,40.7144,12800.0
2006-12-11 14:50:00,41.71,41.74,41.71,41.74,5000.0,40.7046,40.7339,40.7046,40.7339,5000.0
2006-12-11 14:55:00,41.73,41.76,41.71,41.72,7700.0,40.7242,40.7534,40.7046,40.7144,7700.0
2006-12-11 15:00:00,41.73,41.73,41.69,41.71,12300.0,40.7242,40.7242,40.6851,40.7046,12300.0
2006-12-11 15:05:00,41.71,41.72,41.71,41.72,4500.0,40.7046,40.7144,40.7046,40.7144,4500.0
2006-12-11 15:10:00,41.72,41.74,41.72,41.74,4300.0,40.7144,40.7339,40.7144,40.7339,4300.0
2006-12-11 15:15:00,41.75,41.77,41.75,41.76,6000.0,40.7437,40.7632,40.7437,40.7534,6000.0
2006-12-11 15:20:00,41.77,41.78,41.77,41.77,9500.0,40.7632,40.773,40.7632,40.7632,9500.0
2006-12-11 15:25:00,41.77,41.77,41.77,41.77,5200.0,40.7632,40.7632,40.7632,40.7632,5200.0
2006-12-11 15:30:00,41.77,41.78,41.77,41.78,10600.0,40.7632,40.773,40.7632,40.773,10600.0
2006-12-11 15:35:00,41.78,41.83,41.78,41.83,9900.0,40.773,40.8217,40.773,40.8217,9900.0
2006-12-11 15:40:00,41.83,41.86,41.82,41.83,6000.0,40.8217,40.851,40.812,40.8217,6000.0
2006-12-11 15:45:00,41.84,41.86,41.77,41.77,45800.0,40.8315,40.851,40.7632,40.7632,45800.0
2006-12-11 15:50:00,41.8,41.8,41.7,41.72,8700.0,40.7925,40.7925,40.6949,40.7144,8700.0
2006-12-11 15:55:00,41.71,41.74,41.7,41.74,5400.0,40.7046,40.7339,40.6949,40.7339,5400.0
2006-12-12 09:30:00,41.59,41.65,41.48,41.48,10600.0,40.5875,40.6461,40.4802,40.4802,10600.0
2006-12-12 09:35:00,41.48,41.51,41.45,41.49,3400.0,40.4802,40.5095,40.4509,40.4899,3400.0
2006-12-12 09:40:00,41.48,41.51,41.3,41.41,7900.0,40.4802,40.5095,40.3045,40.4119,7900.0
2006-12-12 09:45:00,41.4,41.48,41.38,41.48,1900.0,40.4021,40.4802,40.3826,40.4802,1900.0
2006-12-12 09:50:00,41.53,41.6,41.52,41.53,2700.0,40.529,40.5973,40.5192,40.529,2700.0
2006-12-12 09:55:00,41.52,41.52,41.35,41.39,15800.0,40.5192,40.5192,40.3533,40.3924,15800.0
2006-12-12 10:00:00,41.4,41.4,41.33,41.33,3800.0,40.4021,40.4021,40.3338,40.3338,3800.0
2006-12-12 10:05:00,41.32,41.36,41.31,41.36,5000.0,40.324,40.3631,40.3143,40.3631,5000.0
2006-12-12 10:10:00,41.38,41.38,41.33,41.33,1400.0,40.3826,40.3826,40.3338,40.3338,1400.0
2006-12-12 10:15:00,41.34,41.38,41.34,41.38,2700.0,40.3436,40.3826,40.3436,40.3826,2700.0
2006-12-12 10:20:00,41.37,41.41,41.37,41.37,2000.0,40.3728,40.4119,40.3728,40.3728,2000.0
2006-12-12 10:25:00,41.38,41.44,41.38,41.44,1600.0,40.3826,40.4411,40.3826,40.4411,1600.0
2006-12-12 10:30:00,41.42,41.42,41.37,41.41,2000.0,40.4216,40.4216,40.3728,40.4119,2000.0
2006-12-12 10:35:00,41.42,41.56,41.42,41.56,2600.0,40.4216,40.5583,40.4216,40.5583,2600.0
2006-12-12 10:40:00,41.56,41.56,41.52,41.52,2600.0,40.5583,40.5583,40.5192,40.5192,2600.0
2006-12-12 10:45:00,41.51,41.51,41.51,41.51,1200.0,40.5095,40.5095,40.5095,40.5095,1200.0
2006-12-12 10:50:00,41.5,41.51,41.45,41.49,2600.0,40.4997,40.5095,40.4509,40.4899,2600.0
2006-12-12 10:55:00,41.49,41.51,41.49,41.5,1900.0,40.4899,40.5095,40.4899,40.4997,1900.0
2006-12-12 11:00:00,41.5,41.55,41.5,41.55,2000.0,40.4997,40.5485,40.4997,40.5485,2000.0
2006-12-12 11:05:00,41.54,41.55,41.47,41.49,3800.0,40.5387,40.5485,40.4704,40.4899,3800.0
2006-12-12 11:10:00,41.5,41.51,41.49,41.5,1100.0,40.4997,40.5095,40.4899,40.4997,1100.0
2006-12-12 11:15:00,41.51,41.51,41.48,41.48,500.0,40.5095,40.5095,40.4802,40.4802,500.0
2006-12-12 11:20:00,41.47,41.5,41.46,41.5,1400.0,40.4704,40.4997,40.4607,40.4997,1400.0
2006-12-12 11:25:00,41.51,41.51,41.46,41.48,1100.0,40.5095,40.5095,40.4607,40.4802,1100.0
2006-12-12 11:30:00,41.48,41.48,41.44,41.44,2100.0,40.4802,40.4802,40.4411,40.4411,2100.0
2006-12-12 11:35:00,41.42,41.42,41.37,41.38,1500.0,40.4216,40.4216,40.3728,40.3826,1500.0
2006-12-12 11:40:00,41.38,41.38,41.37,41.37,1200.0,40.3826,40.3826,40.3728,40.3728,1200.0
2006-12-12 11:45:00,41.37,41.42,41.37,41.42,2200.0,40.3728,40.4216,40.3728,40.4216,2200.0
2006-12-12 11:50:00,41.43,41.43,41.4,41.4,500.0,40.4314,40.4314,40.4021,40.4021,500.0
2006-12-12 11:55:00,41.4,41.41,41.39,41.4,1700.0,40.4021,40.4119,40.3924,40.4021,1700.0
2006-12-12 12:00:00,41.4,41.43,41.4,41.4,1700.0,40.4021,40.4314,40.4021,40.4021,1700.0
2006-12-12 12:05:00,41.39,41.4,41.35,41.36,4200.0,40.3924,40.4021,40.3533,40.3631,4200.0
2006-12-12 12:10:00,41.35,41.35,41.3,41.35,7600.0,40.3533,40.3533,40.3045,40.3533,7600.0
2006-12-12 12:15:00,41.37,41.39,41.33,41.35,8500.0,40.3728,40.3924,40.3338,40.3533,8500.0
2006-12-12 12:20:00,41.38,41.38,41.31,41.34,6900.0,40.3826,40.3826,40.3143,40.3436,6900.0
2006-12-12 12:25:00,41.37,41.41,41.36,41.38,3800.0,40.3728,40.4119,40.3631,40.3826,3800.0
2006-12-12 12:30:00,41.38,41.43,41.38,41.41,3300.0,40.3826,40.4314,40.3826,40.4119,3300.0
2006-12-12 12:35:00,41.41,41.42,41.4,41.4,1100.0,40.4119,40.4216,40.4021,40.4021,1100.0
2006-12-12 12:40:00,41.39,41.43,41.39,41.41,2200.0,40.3924,40.4314,40.3924,40.4119,2200.0
2006-12-12 12:45:00,41.4,41.4,41.39,41.39,700.0,40.4021,40.4021,40.3924,40.3924,700.0
2006-12-12 12:50:00,41.38,41.38,41.37,41.38,600.0,40.3826,40.3826,40.3728,40.3826,600.0
2006-12-12 12:55:00,41.38,41.43,41.38,41.38,2800.0,40.3826,40.4314,40.3826,40.3826,2800.0
2006-12-12 13:00:00,41.38,41.38,41.33,41.33,3400.0,40.3826,40.3826,40.3338,40.3338,3400.0
2006-12-12 13:05:00,41.33,41.34,41.33,41.34,900.0,40.3338,40.3436,40.3338,40.3436,900.0
2006-12-12 13:10:00,41.34,41.34,41.33,41.34,2200.0,40.3436,40.3436,40.3338,40.3436,2200.0
2006-12-12 13:15:00,41.32,41.33,41.32,41.32,800.0,40.324,40.3338,40.324,40.324,800.0
2006-12-12 13:20:00,41.34,41.43,41.3,41.43,6800.0,40.3436,40.4314,40.3045,40.4314,6800.0
2006-12-12 13:25:00,41.43,41.46,41.41,41.44,4100.0,40.4314,40.4607,40.4119,40.4411,4100.0
2006-12-12 13:30:00,41.47,41.48,41.43,41.43,2700.0,40.4704,40.4802,40.4314,40.4314,2700.0
2006-12-12 13:35:00,41.42,41.46,41.42,41.43,700.0,40.4216,40.4607,40.4216,40.4314,700.0
2006-12-12 13:40:00,41.42,41.42,41.31,41.35,2900.0,40.4216,40.4216,40.3143,40.3533,2900.0
2006-12-12 13:45:00,41.34,41.42,41.33,41.42,2200.0,40.3436,40.4216,40.3338,40.4216,2200.0
2006-12-12 13:50:00,41.38,41.39,41.34,41.34,2400.0,40.3826,40.3924,40.3436,40.3436,2400.0
2006-12-12 13:55:00,41.33,41.35,41.32,41.34,1300.0,40.3338,40.3533,40.324,40.3436,1300.0
2006-12-12 14:00:00,41.34,41.35,41.3,41.35,4600.0,40.3436,40.3533,40.3045,40.3533,4600.0
2006-12-12 14:05:00,41.35,41.35,41.31,41.31,3500.0,40.3533,40.3533,40.3143,40.3143,3500.0
2006-12-12 14:10:00,41.33,41.42,41.32,41.41,8200.0,40.3338,40.4216,40.324,40.4119,8200.0
2006-12-12 14:15:00,41.41,41.42,41.3,41.38,7000.0,40.4119,40.4216,40.3045,40.3826,7000.0
2006-12-12 14:20:00,41.39,41.55,41.34,41.45,4400.0,40.3924,40.5485,40.3436,40.4509,4400.0
2006-12-12 14:25:00,41.46,41.49,41.42,41.49,1500.0,40.4607,40.4899,40.4216,40.4899,1500.0
2006-12-12 14:30:00,41.47,41.51,41.46,41.46,2100.0,40.4704,40.5095,40.4607,40.4607,2100.0
2006-12-12 14:35:00,41.43,41.43,41.3,41.34,4900.0,40.4314,40.4314,40.3045,40.3436,4900.0
2006-12-12 14:40:00,41.33,41.41,41.33,41.38,2900.0,40.3338,40.4119,40.3338,40.3826,2900.0
2006-12-12 14:45:00,41.34,41.36,41.25,41.32,3900.0,40.3436,40.3631,40.2557,40.324,3900.0
2006-12-12 14:50:00,41.36,41.4,41.36,41.39,2000.0,40.3631,40.4021,40.3631,40.3924,2000.0
2006-12-12 14:55:00,41.38,41.45,41.38,41.43,2200.0,40.3826,40.4509,40.3826,40.4314,2200.0
2006-12-12 15:00:00,41.44,41.47,41.39,41.46,2800.0,40.4411,40.4704,40.3924,40.4607,2800.0
2006-12-12 15:05:00,41.46,41.48,41.45,41.45,2200.0,40.4607,40.4802,40.4509,40.4509,2200.0
2006-12-12 15:10:00,41.44,41.5,41.43,41.5,2100.0,40.4411,40.4997,40.4314,40.4997,2100.0
2006-12-12 15:15:00,41.49,41.49,41.44,41.44,800.0,40.4899,40.4899,40.4411,40.4411,800.0
2006-12-12 15:20:00,41.42,41.42,41.32,41.38,35600.0,40.4216,40.4216,40.324,40.3826,35600.0
2006-12-12 15:25:00,41.37,41.38,41.35,41.35,1900.0,40.3728,40.3826,40.3533,40.3533,1900.0
2006-12-12 15:30:00,41.34,41.39,41.3,41.31,7600.0,40.3436,40.3924,40.3045,40.3143,7600.0
2006-12-12 15:35:00,41.33,41.44,41.33,41.39,6500.0,40.3338,40.4411,40.3338,40.3924,6500.0
2006-12-12 15:40:00,41.4,41.41,41.38,41.39,3200.0,40.4021,40.4119,40.3826,40.3924,3200.0
2006-12-12 15:45:00,41.38,41.41,41.36,41.37,3400.0,40.3826,40.4119,40.3631,40.3728,3400.0
2006-12-12 15:50:00,41.39,41.41,41.37,41.37,6400.0,40.3924,40.4119,40.3728,40.3728,6400.0
2006-12-12 15:55:00,41.39,41.41,41.38,41.41,4500.0,40.3924,40.4119,40.3826,40.4119,4500.0
2006-12-13 09:30:00,41.8,41.9,41.75,41.86,22900.0,40.8118,40.9095,40.763,40.8704,22900.0
2006-12-13 09:35:00,41.86,41.93,41.86,41.93,3100.0,40.8704,40.9388,40.8704,40.9388,3100.0
2006-12-13 09:40:00,41.93,41.94,41.86,41.91,12200.0,40.9388,40.9485,40.8704,40.9192,12200.0
2006-12-13 09:45:00,41.94,42.0,41.92,41.95,23900.0,40.9485,41.0071,40.929,40.9583,23900.0
2006-12-13 09:50:00,41.95,42.0,41.94,42.0,13500.0,40.9583,41.0071,40.9485,41.0071,13500.0
2006-12-13 09:55:00,42.0,42.06,41.96,42.03,9600.0,41.0071,41.0657,40.9681,41.0364,9600.0
2006-12-13 10:00:00,42.05,42.06,42.0,42.04,16900.0,41.0559,41.0657,41.0071,41.0462,16900.0
2006-12-13 10:05:00,42.04,42.1,41.95,41.97,27400.0,41.0462,41.1047,40.9583,40.9778,27400.0
2006-12-13 10:10:00,41.97,41.98,41.95,41.98,3800.0,40.9778,40.9876,40.9583,40.9876,3800.0
2006-12-13 10:15:00,41.98,42.03,41.97,41.97,3200.0,40.9876,41.0364,40.9778,40.9778,3200.0
2006-12-13 10:20:00,41.96,42.03,41.95,42.03,3500.0,40.9681,41.0364,40.9583,41.0364,3500.0
2006-12-13 10:25:00,42.03,42.08,42.03,42.03,6900.0,41.0364,41.0852,41.0364,41.0364,6900.0
2006-12-13 10:30:00,42.02,42.02,41.9,41.91,10000.0,41.0266,41.0266,40.9095,40.9192,10000.0
2006-12-13 10:35:00,41.9,41.93,41.9,41.9,6700.0,40.9095,40.9388,40.9095,40.9095,6700.0
2006-12-13 10:40:00,41.91,41.94,41.91,41.93,9800.0,40.9192,40.9485,40.9192,40.9388,9800.0
2006-12-13 10:45:00,41.93,42.02,41.91,42.01,205700.0,40.9388,41.0266,40.9192,41.0169,205700.0
2006-12-13 10:50:00,42.0,42.05,42.0,42.05,3700.0,41.0071,41.0559,41.0071,41.0559,3700.0
2006-12-13 10:55:00,42.06,42.06,42.03,42.03,2500.0,41.0657,41.0657,41.0364,41.0364,2500.0
2006-12-13 11:00:00,42.03,42.13,42.01,42.09,16300.0,41.0364,41.134,41.0169,41.095,16300.0
2006-12-13 11:05:00,42.09,42.17,42.09,42.17,4800.0,41.095,41.1731,41.095,41.1731,4800.0
2006-12-13 11:10:00,42.17,42.2,42.17,42.2,5100.0,41.1731,41.2024,41.1731,41.2024,5100.0
2006-12-13 11:15:00,42.2,42.22,42.17,42.2,14300.0,41.2024,41.2219,41.1731,41.2024,14300.0
2006-12-13 11:20:00,42.21,42.29,42.2,42.23,11000.0,41.2121,41.2903,41.2024,41.2317,11000.0
2006-12-13 11:25:00,42.23,42.28,42.22,42.26,7100.0,41.2317,41.2805,41.2219,41.261,7100.0
2006-12-13 11:30:00,42.27,42.27,42.19,42.19,8800.0,41.2707,41.2707,41.1926,41.1926,8800.0
2006-12-13 11:35:00,42.19,42.2,42.1,42.12,9900.0,41.1926,41.2024,41.1047,41.1243,9900.0
2006-12-13 11:40:00,42.11,42.11,42.03,42.03,5500.0,41.1145,41.1145,41.0364,41.0364,5500.0
2006-12-13 11:45:00,42.03,42.08,42.02,42.05,12400.0,41.0364,41.0852,41.0266,41.0559,12400.0
2006-12-13 11:50:00,42.05,42.06,42.01,42.02,5200.0,41.0559,41.0657,41.0169,41.0266,5200.0
2006-12-13 11:55:00,42.02,42.11,42.0,42.08,12500.0,41.0266,41.1145,41.0071,41.0852,12500.0
2006-12-13 12:00:00,42.08,42.08,41.98,41.98,2500.0,41.0852,41.0852,40.9876,40.9876,2500.0
2006-12-13 12:05:00,41.97,41.97,41.92,41.93,2100.0,40.9778,40.9778,40.929,40.9388,2100.0
2006-12-13 12:10:00,41.93,41.95,41.91,41.92,3000.0,40.9388,40.9583,40.9192,40.929,3000.0
2006-12-13 12:15:00,41.91,41.93,41.9,41.92,2700.0,40.9192,40.9388,40.9095,40.929,2700.0
2006-12-13 12:20:00,41.92,41.99,41.92,41.98,2600.0,40.929,40.9973,40.929,40.9876,2600.0
2006-12-13 12:25:00,41.99,42.02,41.98,42.02,1900.0,40.9973,41.0266,40.9876,41.0266,1900.0
2006-12-13 12:30:00,42.02,42.04,42.01,42.04,2700.0,41.0266,41.0462,41.0169,41.0462,2700.0
2006-12-13 12:35:00,42.04,42.05,42.03,42.03,1300.0,41.0462,41.0559,41.0364,41.0364,1300.0
2006-12-13 12:40:00,42.04,42.04,41.96,41.96,3500.0,41.0462,41.0462,40.9681,40.9681,3500.0
2006-12-13 12:45:00,41.96,41.97,41.94,41.97,12400.0,40.9681,40.9778,40.9485,40.9778,12400.0
2006-12-13 12:50:00,41.97,41.99,41.91,41.91,12800.0,40.9778,40.9973,40.9192,40.9192,12800.0
2006-12-13 12:55:00,41.96,42.01,41.96,42.01,3000.0,40.9681,41.0169,40.9681,41.0169,3000.0
2006-12-13 13:00:00,42.01,42.02,41.99,42.02,5600.0,41.0169,41.0266,40.9973,41.0266,5600.0
2006-12-13 13:05:00,42.02,42.03,42.02,42.03,5100.0,41.0266,41.0364,41.0266,41.0364,5100.0
2006-12-13 13:10:00,42.04,42.07,42.03,42.07,6400.0,41.0462,41.0755,41.0364,41.0755,6400.0
2006-12-13 13:15:00,42.07,42.07,42.05,42.07,1900.0,41.0755,41.0755,41.0559,41.0755,1900.0
2006-12-13 13:20:00,42.07,42.07,42.06,42.06,2400.0,41.0755,41.0755,41.0657,41.0657,2400.0
2006-12-13 13:25:00,42.06,42.07,42.01,42.04,24800.0,41.0657,41.0755,41.0169,41.0462,24800.0
2006-12-13 13:30:00,42.04,42.04,42.02,42.03,1500.0,41.0462,41.0462,41.0266,41.0364,1500.0
2006-12-13 13:35:00,42.03,42.03,41.94,42.0,15100.0,41.0364,41.0364,40.9485,41.0071,15100.0
2006-12-13 13:40:00,42.0,42.04,42.0,42.02,6400.0,41.0071,41.0462,41.0071,41.0266,6400.0
2006-12-13 13:45:00,42.02,42.02,41.99,42.0,2800.0,41.0266,41.0266,40.9973,41.0071,2800.0
2006-12-13 13:50:00,42.01,42.07,42.01,42.06,3400.0,41.0169,41.0755,41.0169,41.0657,3400.0
2006-12-13 13:55:00,42.05,42.07,42.04,42.05,1500.0,41.0559,41.0755,41.0462,41.0559,1500.0
2006-12-13 14:00:00,42.05,42.07,42.05,42.07,3100.0,41.0559,41.0755,41.0559,41.0755,3100.0
2006-12-13 14:05:00,42.07,42.07,42.04,42.05,3500.0,41.0755,41.0755,41.0462,41.0559,3500.0
2006-12-13 14:10:00,42.05,42.06,42.05,42.05,2400.0,41.0559,41.0657,41.0559,41.0559,2400.0
2006-12-13 14:15:00,42.03,42.04,41.96,41.98,11400.0,41.0364,41.0462,40.9681,40.9876,11400.0
2006-12-13 14:20:00,41.98,42.01,41.98,42.01,2200.0,40.9876,41.0169,40.9876,41.0169,2200.0
2006-12-13 14:25:00,42.01,42.01,41.97,42.0,2800.0,41.0169,41.0169,40.9778,41.0071,2800.0
2006-12-13 14:30:00,41.99,42.05,41.96,42.04,6800.0,40.9973,41.0559,40.9681,41.0462,6800.0
2006-12-13 14:35:00,42.04,42.04,42.01,42.01,2400.0,41.0462,41.0462,41.0169,41.0169,2400.0
2006-12-13 14:40:00,42.03,42.06,42.0,42.02,4100.0,41.0364,41.0657,41.0071,41.0266,4100.0
2006-12-13 14:45:00,42.02,42.03,42.0,42.01,14900.0,41.0266,41.0364,41.0071,41.0169,14900.0
2006-12-13 14:50:00,42.0,42.01,42.0,42.0,3300.0,41.0071,41.0169,41.0071,41.0071,3300.0
2006-12-13 14:55:00,42.0,42.03,42.0,42.01,5500.0,41.0071,41.0364,41.0071,41.0169,5500.0
2006-12-13 15:00:00,42.01,42.01,41.99,42.01,5000.0,41.0169,41.0169,40.9973,41.0169,5000.0
2006-12-13 15:05:00,42.01,42.03,41.96,41.99,6700.0,41.0169,41.0364,40.9681,40.9973,6700.0
2006-12-13 15:10:00,42.0,42.01,41.98,42.01,4500.0,41.0071,41.0169,40.9876,41.0169,4500.0
2006-12-13 15:15:00,42.0,42.02,41.97,42.0,8300.0,41.0071,41.0266,40.9778,41.0071,8300.0
2006-12-13 15:20:00,42.0,42.03,41.96,42.01,17800.0,41.0071,41.0364,40.9681,41.0169,17800.0
2006-12-13 15:25:00,42.01,42.04,41.99,42.04,10900.0,41.0169,41.0462,40.9973,41.0462,10900.0
2006-12-13 15:30:00,42.06,42.06,42.0,42.06,11100.0,41.0657,41.0657,41.0071,41.0657,11100.0
2006-12-13 15:35:00,42.07,42.11,42.0,42.06,78500.0,41.0755,41.1145,41.0071,41.0657,78500.0
2006-12-13 15:40:00,42.06,42.14,42.05,42.14,5200.0,41.0657,41.1438,41.0559,41.1438,5200.0
2006-12-13 15:45:00,42.13,42.19,42.12,42.19,7600.0,41.134,41.1926,41.1243,41.1926,7600.0
2006-12-13 15:50:00,42.17,42.19,42.14,42.14,14600.0,41.1731,41.1926,41.1438,41.1438,14600.0
2006-12-13 15:55:00,42.14,42.16,42.1,42.12,17100.0,41.1438,41.1633,41.1047,41.1243,17100.0
2006-12-14 09:30:00,42.3,42.44,42.2,42.2,9200.0,41.3,41.4367,41.2024,41.2024,9200.0
2006-12-14 09:35:00,42.25,42.34,42.23,42.33,5100.0,41.2512,41.3391,41.2317,41.3293,5100.0
2006-12-14 09:40:00,42.38,42.5,42.38,42.44,7400.0,41.3781,41.4953,41.3781,41.4367,7400.0
2006-12-14 09:45:00,42.44,42.5,42.44,42.49,4200.0,41.4367,41.4953,41.4367,41.4855,4200.0
2006-12-14 09:50:00,42.5,42.5,42.35,42.5,12200.0,41.4953,41.4953,41.3488,41.4953,12200.0
2006-12-14 09:55:00,42.5,42.71,42.5,42.65,9300.0,41.4953,41.7003,41.4953,41.6417,9300.0
2006-12-14 10:00:00,42.69,42.75,42.66,42.75,27600.0,41.6808,41.7394,41.6515,41.7394,27600.0
2006-12-14 10:05:00,42.78,42.79,42.65,42.73,11700.0,41.7687,41.7784,41.6417,41.7199,11700.0
2006-12-14 10:10:00,42.75,42.82,42.75,42.82,9500.0,41.7394,41.8077,41.7394,41.8077,9500.0
2006-12-14 10:15:00,42.85,42.92,42.82,42.88,13000.0,41.837,41.9054,41.8077,41.8663,13000.0
2006-12-14 10:20:00,42.88,42.88,42.8,42.84,7800.0,41.8663,41.8663,41.7882,41.8273,7800.0
2006-12-14 10:25:00,42.84,42.84,42.81,42.82,4300.0,41.8273,41.8273,41.798,41.8077,4300.0
2006-12-14 10:30:00,42.81,42.81,42.6,42.67,10000.0,41.798,41.798,41.5929,41.6613,10000.0
2006-12-14 10:35:00,42.67,42.83,42.67,42.76,17400.0,41.6613,41.8175,41.6613,41.7491,17400.0
2006-12-14 10:40:00,42.75,42.88,42.71,42.77,29600.0,41.7394,41.8663,41.7003,41.7589,29600.0
2006-12-14 10:45:00,42.76,42.76,42.7,42.75,4000.0,41.7491,41.7491,41.6906,41.7394,4000.0
2006-12-14 10:50:00,42.76,42.78,42.69,42.71,64200.0,41.7491,41.7687,41.6808,41.7003,64200.0
2006-12-14 10:55:00,42.71,42.75,42.67,42.74,6900.0,41.7003,41.7394,41.6613,41.7296,6900.0
2006-12-14 11:00:00,42.74,42.74,42.72,42.74,7400.0,41.7296,41.7296,41.7101,41.7296,7400.0
2006-12-14 11:05:00,42.74,42.74,42.63,42.67,4800.0,41.7296,41.7296,41.6222,41.6613,4800.0
2006-12-14 11:10:00,42.65,42.67,42.6,42.63,5100.0,41.6417,41.6613,41.5929,41.6222,5100.0
2006-12-14 11:15:00,42.63,42.71,42.62,42.71,70000.0,41.6222,41.7003,41.6125,41.7003,70000.0
2006-12-14 11:20:00,42.69,42.73,42.65,42.7,5400.0,41.6808,41.7199,41.6417,41.6906,5400.0
2006-12-14 11:25:00,42.66,42.66,42.56,42.56,5400.0,41.6515,41.6515,41.5539,41.5539,5400.0
2006-12-14 11:30:00,42.57,42.58,42.49,42.51,3900.0,41.5636,41.5734,41.4855,41.5051,3900.0
2006-12-14 11:35:00,42.51,42.52,42.47,42.51,4000.0,41.5051,41.5148,41.466,41.5051,4000.0
2006-12-14 11:40:00,42.5,42.54,42.46,42.46,4900.0,41.4953,41.5343,41.4562,41.4562,4900.0
2006-12-14 11:45:00,42.46,42.47,42.45,42.47,3200.0,41.4562,41.466,41.4465,41.466,3200.0
2006-12-14 11:50:00,42.48,42.48,42.45,42.45,2600.0,41.4758,41.4758,41.4465,41.4465,2600.0
2006-12-14 11:55:00,42.46,42.47,42.45,42.47,1600.0,41.4562,41.466,41.4465,41.466,1600.0
2006-12-14 12:00:00,42.45,42.45,42.4,42.41,3500.0,41.4465,41.4465,41.3977,41.4074,3500.0
2006-12-14 12:05:00,42.41,42.42,42.4,42.41,2500.0,41.4074,41.4172,41.3977,41.4074,2500.0
2006-12-14 12:10:00,42.41,42.41,42.38,42.38,1400.0,41.4074,41.4074,41.3781,41.3781,1400.0
2006-12-14 12:15:00,42.38,42.38,42.36,42.38,191200.0,41.3781,41.3781,41.3586,41.3781,191200.0
2006-12-14 12:20:00,42.36,42.37,42.32,42.32,4000.0,41.3586,41.3684,41.3195,41.3195,4000.0
2006-12-14 12:25:00,42.3,42.31,42.28,42.3,2200.0,41.3,41.3098,41.2805,41.3,2200.0
2006-12-14 12:30:00,42.3,42.32,42.29,42.31,2200.0,41.3,41.3195,41.2903,41.3098,2200.0
2006-12-14 12:35:00,42.3,42.37,42.3,42.37,2600.0,41.3,41.3684,41.3,41.3684,2600.0
2006-12-14 12:40:00,42.37,42.37,42.35,42.35,1100.0,41.3684,41.3684,41.3488,41.3488,1100.0
2006-12-14 12:45:00,42.36,42.37,42.31,42.31,2600.0,41.3586,41.3684,41.3098,41.3098,2600.0
2006-12-14 12:50:00,42.32,42.32,42.27,42.28,3300.0,41.3195,41.3195,41.2707,41.2805,3300.0
2006-12-14 12:55:00,42.3,42.37,42.28,42.37,3700.0,41.3,41.3684,41.2805,41.3684,3700.0
2006-12-14 13:00:00,42.35,42.4,42.35,42.4,6300.0,41.3488,41.3977,41.3488,41.3977,6300.0
2006-12-14 13:05:00,42.4,42.45,42.4,42.43,6900.0,41.3977,41.4465,41.3977,41.4269,6900.0
2006-12-14 13:10:00,42.41,42.43,42.39,42.4,1600.0,41.4074,41.4269,41.3879,41.3977,1600.0
2006-12-14 13:15:00,42.38,42.38,42.34,42.36,2000.0,41.3781,41.3781,41.3391,41.3586,2000.0
2006-12-14 13:20:00,42.35,42.35,42.33,42.33,500.0,41.3488,41.3488,41.3293,41.3293,500.0
2006-12-14 13:25:00,42.33,42.33,42.27,42.28,1600.0,41.3293,41.3293,41.2707,41.2805,1600.0
2006-12-14 13:30:00,42.27,42.28,42.25,42.27,2500.0,41.2707,41.2805,41.2512,41.2707,2500.0
2006-12-14 13:35:00,42.26,42.28,42.24,42.24,3900.0,41.261,41.2805,41.2414,41.2414,3900.0
2006-12-14 13:40:00,42.27,42.33,42.25,42.33,1900.0,41.2707,41.3293,41.2512,41.3293,1900.0
2006-12-14 13:45:00,42.33,42.39,42.29,42.34,15200.0,41.3293,41.3879,41.2903,41.3391,15200.0
2006-12-14 13:50:00,42.34,42.34,42.31,42.33,48800.0,41.3391,41.3391,41.3098,41.3293,48800.0
2006-12-14 13:55:00,42.31,42.32,42.31,42.31,700.0,41.3098,41.3195,41.3098,41.3098,700.0
2006-12-14 14:00:00,42.32,42.41,42.32,42.41,5100.0,41.3195,41.4074,41.3195,41.4074,5100.0
2006-12-14 14:05:00,42.43,42.43,42.39,42.43,5600.0,41.4269,41.4269,41.3879,41.4269,5600.0
2006-12-14 14:10:00,42.43,42.49,42.43,42.49,10100.0,41.4269,41.4855,41.4269,41.4855,10100.0
2006-12-14 14:15:00,42.5,42.54,42.49,42.52,7600.0,41.4953,41.5343,41.4855,41.5148,7600.0
2006-12-14 14:20:00,42.52,42.53,42.5,42.5,4600.0,41.5148,41.5246,41.4953,41.4953,4600.0
2006-12-14 14:25:00,42.49,42.49,42.43,42.44,4300.0,41.4855,41.4855,41.4269,41.4367,4300.0
2006-12-14 14:30:00,42.45,42.49,42.45,42.49,1600.0,41.4465,41.4855,41.4465,41.4855,1600.0
2006-12-14 14:35:00,42.5,42.52,42.48,42.48,2100.0,41.4953,41.5148,41.4758,41.4758,2100.0
2006-12-14 14:40:00,42.49,42.55,42.49,42.53,7500.0,41.4855,41.5441,41.4855,41.5246,7500.0
2006-12-14 14:45:00,42.53,42.53,42.47,42.49,5900.0,41.5246,41.5246,41.466,41.4855,5900.0
2006-12-14 14:50:00,42.49,42.49,42.45,42.46,2100.0,41.4855,41.4855,41.4465,41.4562,2100.0
2006-12-14 14:55:00,42.47,42.5,42.47,42.5,3600.0,41.466,41.4953,41.466,41.4953,3600.0
2006-12-14 15:00:00,42.5,42.51,42.43,42.46,3100.0,41.4953,41.5051,41.4269,41.4562,3100.0
2006-12-14 15:05:00,42.46,42.51,42.46,42.51,3400.0,41.4562,41.5051,41.4562,41.5051,3400.0
2006-12-14 15:10:00,42.47,42.48,42.44,42.45,4000.0,41.466,41.4758,41.4367,41.4465,4000.0
2006-12-14 15:15:00,42.48,42.48,42.45,42.45,1600.0,41.4758,41.4758,41.4465,41.4465,1600.0
2006-12-14 15:20:00,42.46,42.48,42.41,42.48,5000.0,41.4562,41.4758,41.4074,41.4758,5000.0
2006-12-14 15:25:00,42.48,42.48,42.44,42.44,2300.0,41.4758,41.4758,41.4367,41.4367,2300.0
2006-12-14 15:30:00,42.42,42.42,42.36,42.4,7900.0,41.4172,41.4172,41.3586,41.3977,7900.0
2006-12-14 15:35:00,42.41,42.48,42.4,42.44,6000.0,41.4074,41.4758,41.3977,41.4367,6000.0
2006-12-14 15:40:00,42.46,42.5,42.46,42.48,2900.0,41.4562,41.4953,41.4562,41.4758,2900.0
2006-12-14 15:45:00,42.49,42.51,42.46,42.48,4100.0,41.4855,41.5051,41.4562,41.4758,4100.0
2006-12-14 15:50:00,42.47,42.47,42.45,42.45,6500.0,41.466,41.466,41.4465,41.4465,6500.0
2006-12-14 15:55:00,42.46,42.46,42.41,42.45,7000.0,41.4562,41.4562,41.4074,41.4465,7000.0
2006-12-15 09:30:00,42.35,42.38,42.35,42.38,69600.0,41.3488,41.3781,41.3488,41.3781,69600.0
2006-12-15 09:35:00,42.34,42.44,42.32,42.32,2700.0,41.3391,41.4367,41.3195,41.3195,2700.0
2006-12-15 09:40:00,42.34,42.41,42.31,42.39,3400.0,41.3391,41.4074,41.3098,41.3879,3400.0
2006-12-15 09:45:00,42.4,42.42,42.38,42.39,1900.0,41.3977,41.4172,41.3781,41.3879,1900.0
2006-12-15 09:50:00,42.42,42.5,42.4,42.47,5900.0,41.4172,41.4953,41.3977,41.466,5900.0
2006-12-15 09:55:00,42.47,42.55,42.47,42.55,2700.0,41.466,41.5441,41.466,41.5441,2700.0
2006-12-15 10:00:00,42.56,42.56,42.49,42.5,3900.0,41.5539,41.5539,41.4855,41.4953,3900.0
2006-12-15 10:05:00,42.53,42.54,42.44,42.54,6600.0,41.5246,41.5343,41.4367,41.5343,6600.0
2006-12-15 10:10:00,42.54,42.54,42.49,42.52,3100.0,41.5343,41.5343,41.4855,41.5148,3100.0
2006-12-15 10:15:00,42.5,42.51,42.47,42.51,4200.0,41.4953,41.5051,41.466,41.5051,4200.0
2006-12-15 10:20:00,42.53,42.58,42.53,42.57,3700.0,41.5246,41.5734,41.5246,41.5636,3700.0
2006-12-15 10:25:00,42.57,42.57,42.53,42.56,3100.0,41.5636,41.5636,41.5246,41.5539,3100.0
2006-12-15 10:30:00,42.57,42.57,42.5,42.52,4200.0,41.5636,41.5636,41.4953,41.5148,4200.0
2006-12-15 10:35:00,42.54,42.6,42.52,42.6,5500.0,41.5343,41.5929,41.5148,41.5929,5500.0
2006-12-15 10:40:00,42.57,42.57,42.54,42.55,2100.0,41.5636,41.5636,41.5343,41.5441,2100.0
2006-12-15 10:45:00,42.54,42.6,42.53,42.59,4100.0,41.5343,41.5929,41.5246,41.5832,4100.0
2006-12-15 10:50:00,42.57,42.59,42.48,42.52,10100.0,41.5636,41.5832,41.4758,41.5148,10100.0
2006-12-15 10:55:00,42.47,42.54,42.47,42.53,2300.0,41.466,41.5343,41.466,41.5246,2300.0
2006-12-15 11:00:00,42.5,42.54,42.47,42.54,7100.0,41.4953,41.5343,41.466,41.5343,7100.0
2006-12-15 11:05:00,42.53,42.55,42.49,42.55,5700.0,41.5246,41.5441,41.4855,41.5441,5700.0
2006-12-15 11:10:00,42.57,42.57,42.52,42.52,3100.0,41.5636,41.5636,41.5148,41.5148,3100.0
2006-12-15 11:15:00,42.52,42.58,42.51,42.58,48100.0,41.5148,41.5734,41.5051,41.5734,48100.0
2006-12-15 11:20:00,42.58,42.58,42.5,42.51,5800.0,41.5734,41.5734,41.4953,41.5051,5800.0
2006-12-15 11:25:00,42.53,42.57,42.5,42.5,3200.0,41.5246,41.5636,41.4953,41.4953,3200.0
2006-12-15 11:30:00,42.51,42.55,42.48,42.55,3500.0,41.5051,41.5441,41.4758,41.5441,3500.0
2006-12-15 11:35:00,42.56,42.57,42.53,42.54,2400.0,41.5539,41.5636,41.5246,41.5343,2400.0
2006-12-15 11:40:00,42.54,42.58,42.54,42.58,2900.0,41.5343,41.5734,41.5343,41.5734,2900.0
2006-12-15 11:45:00,42.55,42.58,42.53,42.58,5300.0,41.5441,41.5734,41.5246,41.5734,5300.0
2006-12-15 11:50:00,42.56,42.58,42.56,42.58,31400.0,41.5539,41.5734,41.5539,41.5734,31400.0
2006-12-15 11:55:00,42.58,42.6,42.57,42.59,1600.0,41.5734,41.5929,41.5636,41.5832,1600.0
2006-12-15 12:00:00,42.58,42.62,42.49,42.49,15200.0,41.5734,41.6125,41.4855,41.4855,15200.0
2006-12-15 12:05:00,42.49,42.49,42.43,42.47,7800.0,41.4855,41.4855,41.4269,41.466,7800.0
2006-12-15 12:10:00,42.49,42.52,42.49,42.52,2100.0,41.4855,41.5148,41.4855,41.5148,2100.0
2006-12-15 12:15:00,42.5,42.51,42.48,42.5,4700.0,41.4953,41.5051,41.4758,41.4953,4700.0
2006-12-15 12:20:00,42.5,42.54,42.48,42.48,2900.0,41.4953,41.5343,41.4758,41.4758,2900.0
2006-12-15 12:25:00,42.48,42.5,42.46,42.48,3200.0,41.4758,41.4953,41.4562,41.4758,3200.0
2006-12-15 12:30:00,42.48,42.48,42.44,42.46,1800.0,41.4758,41.4758,41.4367,41.4562,1800.0
2006-12-15 12:35:00,42.47,42.6,42.47,42.6,5400.0,41.466,41.5929,41.466,41.5929,5400.0
2006-12-15 12:40:00,42.6,42.6,42.54,42.56,2100.0,41.5929,41.5929,41.5343,41.5539,2100.0
2006-12-15 12:45:00,42.56,42.59,42.52,42.59,4100.0,41.5539,41.5832,41.5148,41.5832,4100.0
2006-12-15 12:50:00,42.6,42.62,42.57,42.57,1000.0,41.5929,41.6125,41.5636,41.5636,1000.0
2006-12-15 12:55:00,42.57,42.57,42.49,42.55,7200.0,41.5636,41.5636,41.4855,41.5441,7200.0
2006-12-15 13:00:00,42.55,42.57,42.53,42.54,4000.0,41.5441,41.5636,41.5246,41.5343,4000.0
2006-12-15 13:05:00,42.54,42.59,42.53,42.58,3300.0,41.5343,41.5832,41.5246,41.5734,3300.0
2006-12-15 13:10:00,42.58,42.6,42.54,42.6,2700.0,41.5734,41.5929,41.5343,41.5929,2700.0
2006-12-15 13:15:00,42.58,42.62,42.58,42.62,1700.0,41.5734,41.6125,41.5734,41.6125,1700.0
2006-12-15 13:20:00,42.62,42.64,42.61,42.64,2800.0,41.6125,41.632,41.6027,41.632,2800.0
2006-12-15 13:25:00,42.64,42.65,42.6,42.6,4100.0,41.632,41.6417,41.5929,41.5929,4100.0
2006-12-15 13:30:00,42.6,42.63,42.6,42.62,1700.0,41.5929,41.6222,41.5929,41.6125,1700.0
2006-12-15 13:35:00,42.62,42.63,42.55,42.6,4600.0,41.6125,41.6222,41.5441,41.5929,4600.0
2006-12-15 13:40:00,42.58,42.6,42.56,42.59,2900.0,41.5734,41.5929,41.5539,41.5832,2900.0
2006-12-15 13:45:00,42.58,42.58,42.53,42.53,5500.0,41.5734,41.5734,41.5246,41.5246,5500.0
2006-12-15 13:50:00,42.53,42.59,42.52,42.56,3400.0,41.5246,41.5832,41.5148,41.5539,3400.0
2006-12-15 13:55:00,42.55,42.59,42.55,42.57,3500.0,41.5441,41.5832,41.5441,41.5636,3500.0
2006-12-15 14:00:00,42.59,42.64,42.59,42.62,3100.0,41.5832,41.632,41.5832,41.6125,3100.0
2006-12-15 14:05:00,42.62,42.64,42.61,42.64,2200.0,41.6125,41.632,41.6027,41.632,2200.0
2006-12-15 14:10:00,42.63,42.65,42.57,42.57,4100.0,41.6222,41.6417,41.5636,41.5636,4100.0
2006-12-15 14:15:00,42.57,42.6,42.55,42.6,5100.0,41.5636,41.5929,41.5441,41.5929,5100.0
2006-12-15 14:20:00,42.62,42.68,42.62,42.64,3700.0,41.6125,41.671,41.6125,41.632,3700.0
2006-12-15 14:25:00,42.64,42.66,42.63,42.65,4100.0,41.632,41.6515,41.6222,41.6417,4100.0
2006-12-15 14:30:00,42.66,42.66,42.62,42.66,2900.0,41.6515,41.6515,41.6125,41.6515,2900.0
2006-12-15 14:35:00,42.65,42.69,42.63,42.63,7500.0,41.6417,41.6808,41.6222,41.6222,7500.0
2006-12-15 14:40:00,42.63,42.63,42.47,42.47,17100.0,41.6222,41.6222,41.466,41.466,17100.0
2006-12-15 14:45:00,42.47,42.49,42.44,42.46,11200.0,41.466,41.4855,41.4367,41.4562,11200.0
2006-12-15 14:50:00,42.46,42.46,42.38,42.42,14000.0,41.4562,41.4562,41.3781,41.4172,14000.0
2006-12-15 14:55:00,42.4,42.43,42.37,42.39,10200.0,41.3977,41.4269,41.3684,41.3879,10200.0
2006-12-15 15:00:00,42.38,42.39,42.3,42.3,12900.0,41.3781,41.3879,41.3,41.3,12900.0
2006-12-15 15:05:00,42.3,42.33,42.26,42.29,18200.0,41.3,41.3293,41.261,41.2903,18200.0
2006-12-15 15:10:00,42.29,42.29,42.23,42.26,17400.0,41.2903,41.2903,41.2317,41.261,17400.0
2006-12-15 15:15:00,42.25,42.26,42.21,42.25,12500.0,41.2512,41.261,41.2121,41.2512,12500.0
2006-12-15 15:20:00,42.24,42.26,42.19,42.2,21200.0,41.2414,41.261,41.1926,41.2024,21200.0
2006-12-15 15:25:00,42.2,42.2,42.07,42.07,30000.0,41.2024,41.2024,41.0755,41.0755,30000.0
2006-12-15 15:30:00,42.08,42.16,42.02,42.04,30300.0,41.0852,41.1633,41.0266,41.0462,30300.0
2006-12-15 15:35:00,42.03,42.05,41.98,41.98,35000.0,41.0364,41.0559,40.9876,40.9876,35000.0
2006-12-15 15:40:00,41.99,41.99,41.93,41.95,32400.0,40.9973,40.9973,40.9388,40.9583,32400.0
2006-12-15 15:45:00,41.95,41.97,41.91,41.91,13900.0,40.9583,40.9778,40.9192,40.9192,13900.0
2006-12-15 15:50:00,41.91,41.94,41.89,41.91,26500.0,40.9192,40.9485,40.8997,40.9192,26500.0
2006-12-15 15:55:00,41.92,41.94,41.86,41.91,54600.0,40.929,40.9485,40.8704,40.9192,54600.0
2006-12-18 09:30:00,42.08,42.08,41.72,41.9,15900.0,41.0852,41.0852,40.7337,40.9095,15900.0
2006-12-18 09:35:00,41.91,41.93,41.8,41.83,2300.0,40.9192,40.9388,40.8118,40.8411,2300.0
2006-12-18 09:40:00,41.85,41.91,41.81,41.91,1000.0,40.8607,40.9192,40.8216,40.9192,1000.0
2006-12-18 09:45:00,41.91,41.98,41.85,41.92,3700.0,40.9192,40.9876,40.8607,40.929,3700.0
2006-12-18 09:50:00,41.93,41.94,41.9,41.9,2400.0,40.9388,40.9485,40.9095,40.9095,2400.0
2006-12-18 09:55:00,41.91,41.95,41.9,41.95,137900.0,40.9192,40.9583,40.9095,40.9583,137900.0
2006-12-18 10:00:00,41.95,41.98,41.92,41.94,4800.0,40.9583,40.9876,40.929,40.9485,4800.0
2006-12-18 10:05:00,41.93,41.95,41.9,41.92,2900.0,40.9388,40.9583,40.9095,40.929,2900.0
2006-12-18 10:10:00,41.94,41.99,41.92,41.94,4000.0,40.9485,40.9973,40.929,40.9485,4000.0
2006-12-18 10:15:00,41.97,42.0,41.96,42.0,33000.0,40.9778,41.0071,40.9681,41.0071,33000.0
2006-12-18 10:20:00,42.0,42.0,41.9,41.95,30400.0,41.0071,41.0071,40.9095,40.9583,30400.0
2006-12-18 10:25:00,41.95,41.98,41.93,41.96,23100.0,40.9583,40.9876,40.9388,40.9681,23100.0
2006-12-18 10:30:00,41.96,41.97,41.93,41.96,18500.0,40.9681,40.9778,40.9388,40.9681,18500.0
2006-12-18 10:35:00,41.97,41.99,41.93,41.97,17000.0,40.9778,40.9973,40.9388,40.9778,17000.0
2006-12-18 10:40:00,41.98,41.98,41.96,41.96,1400.0,40.9876,40.9876,40.9681,40.9681,1400.0
2006-12-18 10:45:00,41.96,41.99,41.93,41.99,2800.0,40.9681,40.9973,40.9388,40.9973,2800.0
2006-12-18 10:50:00,41.99,41.99,41.96,41.98,1600.0,40.9973,40.9973,40.9681,40.9876,1600.0
2006-12-18 10:55:00,41.99,41.99,41.97,41.98,3500.0,40.9973,40.9973,40.9778,40.9876,3500.0
2006-12-18 11:00:00,41.99,41.99,41.91,41.98,20600.0,40.9973,40.9973,40.9192,40.9876,20600.0
2006-12-18 11:05:00,41.98,41.98,41.95,41.95,6600.0,40.9876,40.9876,40.9583,40.9583,6600.0
2006-12-18 11:10:00,41.96,41.96,41.92,41.93,31400.0,40.9681,40.9681,40.929,40.9388,31400.0
2006-12-18 11:15:00,41.92,41.95,41.92,41.94,8800.0,40.929,40.9583,40.929,40.9485,8800.0
2006-12-18 11:20:00,41.95,41.98,41.95,41.98,3400.0,40.9583,40.9876,40.9583,40.9876,3400.0
2006-12-18 11:25:00,41.99,41.99,41.95,41.95,5600.0,40.9973,40.9973,40.9583,40.9583,5600.0
2006-12-18 11:30:00,41.96,41.98,41.93,41.93,9400.0,40.9681,40.9876,40.9388,40.9388,9400.0
2006-12-18 11:35:00,41.93,41.96,41.92,41.95,62900.0,40.9388,40.9681,40.929,40.9583,62900.0
2006-12-18 11:40:00,41.95,41.96,41.94,41.95,4400.0,40.9583,40.9681,40.9485,40.9583,4400.0
2006-12-18 11:45:00,41.94,41.96,41.93,41.94,9600.0,40.9485,40.9681,40.9388,40.9485,9600.0
2006-12-18 11:50:00,41.94,41.97,41.93,41.94,5500.0,40.9485,40.9778,40.9388,40.9485,5500.0
2006-12-18 11:55:00,41.95,41.98,41.93,41.93,2400.0,40.9583,40.9876,40.9388,40.9388,2400.0
2006-12-18 12:00:00,41.93,41.93,41.84,41.84,21500.0,40.9388,40.9388,40.8509,40.8509,21500.0
2006-12-18 12:05:00,41.82,41.84,41.78,41.78,21400.0,40.8314,40.8509,40.7923,40.7923,21400.0
2006-12-18 12:10:00,41.8,41.81,41.73,41.81,6300.0,40.8118,40.8216,40.7435,40.8216,6300.0
2006-12-18 12:15:00,41.78,41.79,41.74,41.74,5400.0,40.7923,40.8021,40.7533,40.7533,5400.0
2006-12-18 12:20:00,41.74,41.76,41.74,41.74,3200.0,40.7533,40.7728,40.7533,40.7533,3200.0
2006-12-18 12:25:00,41.74,41.81,41.74,41.81,3300.0,40.7533,40.8216,40.7533,40.8216,3300.0
2006-12-18 12:30:00,41.82,41.85,41.75,41.82,20500.0,40.8314,40.8607,40.763,40.8314,20500.0
2006-12-18 12:35:00,41.81,41.85,41.81,41.85,4300.0,40.8216,40.8607,40.8216,40.8607,4300.0
2006-12-18 12:40:00,41.86,41.89,41.82,41.84,11900.0,40.8704,40.8997,40.8314,40.8509,11900.0
2006-12-18 12:45:00,41.85,41.86,41.84,41.85,4200.0,40.8607,40.8704,40.8509,40.8607,4200.0
2006-12-18 12:50:00,41.87,41.87,41.8,41.84,6500.0,40.8802,40.8802,40.8118,40.8509,6500.0
2006-12-18 12:55:00,41.85,41.85,41.83,41.83,800.0,40.8607,40.8607,40.8411,40.8411,800.0
2006-12-18 13:00:00,41.83,41.83,41.78,41.82,5900.0,40.8411,40.8411,40.7923,40.8314,5900.0
2006-12-18 13:05:00,41.83,41.85,41.81,41.85,10300.0,40.8411,40.8607,40.8216,40.8607,10300.0
2006-12-18 13:10:00,41.85,41.87,41.85,41.87,800.0,40.8607,40.8802,40.8607,40.8802,800.0
2006-12-18 13:15:00,41.88,41.88,41.85,41.85,1300.0,40.8899,40.8899,40.8607,40.8607,1300.0
2006-12-18 13:20:00,41.85,41.87,41.85,41.86,3100.0,40.8607,40.8802,40.8607,40.8704,3100.0
2006-12-18 13:25:00,41.85,41.85,41.81,41.81,600.0,40.8607,40.8607,40.8216,40.8216,600.0
2006-12-18 13:30:00,41.79,41.79,41.74,41.75,700.0,40.8021,40.8021,40.7533,40.763,700.0
2006-12-18 13:35:00,41.73,41.73,41.72,41.73,1100.0,40.7435,40.7435,40.7337,40.7435,1100.0
2006-12-18 13:40:00,41.74,41.83,41.74,41.83,6800.0,40.7533,40.8411,40.7533,40.8411,6800.0
2006-12-18 13:45:00,41.85,41.88,41.85,41.88,1400.0,40.8607,40.8899,40.8607,40.8899,1400.0
2006-12-18 13:50:00,41.88,41.9,41.84,41.84,3000.0,40.8899,40.9095,40.8509,40.8509,3000.0
2006-12-18 13:55:00,41.85,41.91,41.85,41.91,2400.0,40.8607,40.9192,40.8607,40.9192,2400.0
2006-12-18 14:00:00,41.88,41.91,41.88,41.91,2600.0,40.8899,40.9192,40.8899,40.9192,2600.0
2006-12-18 14:05:00,41.88,41.92,41.88,41.9,4700.0,40.8899,40.929,40.8899,40.9095,4700.0
2006-12-18 14:10:00,41.91,41.94,41.91,41.91,3300.0,40.9192,40.9485,40.9192,40.9192,3300.0
2006-12-18 14:15:00,41.92,41.95,41.91,41.93,3200.0,40.929,40.9583,40.9192,40.9388,3200.0
2006-12-18 14:20:00,41.95,41.99,41.84,41.87,20900.0,40.9583,40.9973,40.8509,40.8802,20900.0
2006-12-18 14:25:00,41.89,41.9,41.86,41.9,5300.0,40.8997,40.9095,40.8704,40.9095,5300.0
2006-12-18 14:30:00,41.89,41.93,41.89,41.9,8800.0,40.8997,40.9388,40.8997,40.9095,8800.0
2006-12-18 14:35:00,41.92,41.94,41.9,41.92,7200.0,40.929,40.9485,40.9095,40.929,7200.0
2006-12-18 14:40:00,41.92,41.92,41.87,41.87,7000.0,40.929,40.929,40.8802,40.8802,7000.0
2006-12-18 14:45:00,41.86,41.86,41.84,41.84,4300.0,40.8704,40.8704,40.8509,40.8509,4300.0
2006-12-18 14:50:00,41.84,41.85,41.8,41.83,7900.0,40.8509,40.8607,40.8118,40.8411,7900.0
2006-12-18 14:55:00,41.83,41.84,41.81,41.84,8000.0,40.8411,40.8509,40.8216,40.8509,8000.0
2006-12-18 15:00:00,41.83,41.84,41.82,41.82,5900.0,40.8411,40.8509,40.8314,40.8314,5900.0
2006-12-18 15:05:00,41.82,41.83,41.81,41.82,11100.0,40.8314,40.8411,40.8216,40.8314,11100.0
2006-12-18 15:10:00,41.82,41.83,41.82,41.83,4700.0,40.8314,40.8411,40.8314,40.8411,4700.0
2006-12-18 15:15:00,41.84,41.86,41.81,41.81,8500.0,40.8509,40.8704,40.8216,40.8216,8500.0
2006-12-18 15:20:00,41.81,41.84,41.8,41.81,9100.0,40.8216,40.8509,40.8118,40.8216,9100.0
2006-12-18 15:25:00,41.82,41.86,41.81,41.84,4600.0,40.8314,40.8704,40.8216,40.8509,4600.0
2006-12-18 15:30:00,41.84,41.89,41.84,41.84,6700.0,40.8509,40.8997,40.8509,40.8509,6700.0
2006-12-18 15:35:00,41.83,41.83,41.75,41.75,21800.0,40.8411,40.8411,40.763,40.763,21800.0
2006-12-18 15:40:00,41.73,41.8,41.73,41.78,5400.0,40.7435,40.8118,40.7435,40.7923,5400.0
2006-12-18 15:45:00,41.78,41.8,41.77,41.78,5600.0,40.7923,40.8118,40.7825,40.7923,5600.0
2006-12-18 15:50:00,41.78,41.78,41.72,41.72,8500.0,40.7923,40.7923,40.7337,40.7337,8500.0
2006-12-18 15:55:00,41.73,41.77,41.72,41.77,14900.0,40.7435,40.7825,40.7337,40.7825,14900.0
2006-12-19 09:30:00,41.21,41.26,41.05,41.05,27700.0,40.2358,40.2846,40.0796,40.0796,27700.0
2006-12-19 09:35:00,41.14,41.26,41.12,41.26,2800.0,40.1674,40.2846,40.1479,40.2846,2800.0
2006-12-19 09:40:00,41.27,41.29,41.25,41.26,6100.0,40.2944,40.3139,40.2748,40.2846,6100.0
2006-12-19 09:45:00,41.25,41.29,41.25,41.27,1800.0,40.2748,40.3139,40.2748,40.2944,1800.0
2006-12-19 09:50:00,41.26,41.31,41.26,41.31,3400.0,40.2846,40.3334,40.2846,40.3334,3400.0
2006-12-19 09:55:00,41.3,41.36,41.26,41.26,9200.0,40.3237,40.3822,40.2846,40.2846,9200.0
2006-12-19 10:00:00,41.26,41.33,41.26,41.32,2000.0,40.2846,40.353,40.2846,40.3432,2000.0
2006-12-19 10:05:00,41.34,41.38,41.34,41.37,2200.0,40.3627,40.4018,40.3627,40.392,2200.0
2006-12-19 10:10:00,41.36,41.4,41.33,41.4,2200.0,40.3822,40.4213,40.353,40.4213,2200.0
2006-12-19 10:15:00,41.4,41.43,41.32,41.32,6400.0,40.4213,40.4506,40.3432,40.3432,6400.0
2006-12-19 10:20:00,41.34,41.35,41.25,41.27,4100.0,40.3627,40.3725,40.2748,40.2944,4100.0
2006-12-19 10:25:00,41.27,41.34,41.22,41.26,4800.0,40.2944,40.3627,40.2456,40.2846,4800.0
2006-12-19 10:30:00,41.26,41.26,41.22,41.22,3000.0,40.2846,40.2846,40.2456,40.2456,3000.0
2006-12-19 10:35:00,41.24,41.27,41.23,41.23,2900.0,40.2651,40.2944,40.2553,40.2553,2900.0
2006-12-19 10:40:00,41.22,41.23,41.21,41.22,1900.0,40.2456,40.2553,40.2358,40.2456,1900.0
2006-12-19 10:45:00,41.22,41.23,41.16,41.19,10900.0,40.2456,40.2553,40.187,40.2163,10900.0
2006-12-19 10:50:00,41.21,41.25,41.15,41.25,17800.0,40.2358,40.2748,40.1772,40.2748,17800.0
2006-12-19 10:55:00,41.26,41.3,41.26,41.28,3700.0,40.2846,40.3237,40.2846,40.3041,3700.0
2006-12-19 11:00:00,41.27,41.28,41.2,41.23,5600.0,40.2944,40.3041,40.226,40.2553,5600.0
2006-12-19 11:05:00,41.22,41.28,41.21,41.28,8300.0,40.2456,40.3041,40.2358,40.3041,8300.0
2006-12-19 11:10:00,41.28,41.29,41.25,41.25,4500.0,40.3041,40.3139,40.2748,40.2748,4500.0
2006-12-19 11:15:00,41.25,41.27,41.23,41.23,2800.0,40.2748,40.2944,40.2553,40.2553,2800.0
2006-12-19 11:20:00,41.24,41.27,41.24,41.26,2100.0,40.2651,40.2944,40.2651,40.2846,2100.0
2006-12-19 11:25:00,41.24,41.26,41.24,41.25,4300.0,40.2651,40.2846,40.2651,40.2748,4300.0
2006-12-19 11:30:00,41.26,41.26,41.24,41.25,2100.0,40.2846,40.2846,40.2651,40.2748,2100.0
2006-12-19 11:35:00,41.26,41.26,41.24,41.24,3700.0,40.2846,40.2846,40.2651,40.2651,3700.0
2006-12-19 11:40:00,41.25,41.26,41.24,41.25,1800.0,40.2748,40.2846,40.2651,40.2748,1800.0
2006-12-19 11:45:00,41.26,41.27,41.24,41.27,1300.0,40.2846,40.2944,40.2651,40.2944,1300.0
2006-12-19 11:50:00,41.27,41.27,41.23,41.26,2100.0,40.2944,40.2944,40.2553,40.2846,2100.0
2006-12-19 11:55:00,41.23,41.25,41.23,41.25,1900.0,40.2553,40.2748,40.2553,40.2748,1900.0
2006-12-19 12:00:00,41.24,41.26,41.23,41.26,4300.0,40.2651,40.2846,40.2553,40.2846,4300.0
2006-12-19 12:05:00,41.27,41.28,41.22,41.25,9100.0,40.2944,40.3041,40.2456,40.2748,9100.0
2006-12-19 12:10:00,41.23,41.28,41.23,41.25,1000.0,40.2553,40.3041,40.2553,40.2748,1000.0
2006-12-19 12:15:00,41.24,41.24,41.14,41.2,12400.0,40.2651,40.2651,40.1674,40.226,12400.0
2006-12-19 12:20:00,41.2,41.22,41.16,41.22,3600.0,40.226,40.2456,40.187,40.2456,3600.0
2006-12-19 12:25:00,41.23,41.26,41.2,41.24,3200.0,40.2553,40.2846,40.226,40.2651,3200.0
2006-12-19 12:30:00,41.27,41.32,41.27,41.32,2000.0,40.2944,40.3432,40.2944,40.3432,2000.0
2006-12-19 12:35:00,41.33,41.33,41.3,41.3,600.0,40.353,40.353,40.3237,40.3237,600.0
2006-12-19 12:40:00,41.28,41.35,41.26,41.35,3400.0,40.3041,40.3725,40.2846,40.3725,3400.0
2006-12-19 12:45:00,41.38,41.39,41.36,41.38,1400.0,40.4018,40.4115,40.3822,40.4018,1400.0
2006-12-19 12:50:00,41.39,41.39,41.32,41.32,2700.0,40.4115,40.4115,40.3432,40.3432,2700.0
2006-12-19 12:55:00,41.3,41.31,41.25,41.25,3100.0,40.3237,40.3334,40.2748,40.2748,3100.0
2006-12-19 13:00:00,41.25,41.27,41.23,41.23,2300.0,40.2748,40.2944,40.2553,40.2553,2300.0
2006-12-19 13:05:00,41.23,41.25,41.17,41.24,13700.0,40.2553,40.2748,40.1967,40.2651,13700.0
2006-12-19 13:10:00,41.24,41.3,41.24,41.25,1100.0,40.2651,40.3237,40.2651,40.2748,1100.0
2006-12-19 13:15:00,41.26,41.26,41.24,41.24,400.0,40.2846,40.2846,40.2651,40.2651,400.0
2006-12-19 13:20:00,41.27,41.27,41.24,41.24,900.0,40.2944,40.2944,40.2651,40.2651,900.0
2006-12-19 13:25:00,41.22,41.26,41.2,41.2,1200.0,40.2456,40.2846,40.226,40.226,1200.0
2006-12-19 13:30:00,41.22,41.23,41.18,41.2,4400.0,40.2456,40.2553,40.2065,40.226,4400.0
2006-12-19 13:35:00,41.2,41.21,41.19,41.2,900.0,40.226,40.2358,40.2163,40.226,900.0
2006-12-19 13:40:00,41.21,41.24,41.2,41.22,1200.0,40.2358,40.2651,40.226,40.2456,1200.0
2006-12-19 13:45:00,41.23,41.26,41.23,41.25,1100.0,40.2553,40.2846,40.2553,40.2748,1100.0
2006-12-19 13:50:00,41.23,41.25,41.23,41.25,300.0,40.2553,40.2748,40.2553,40.2748,300.0
2006-12-19 13:55:00,41.23,41.25,41.22,41.23,2100.0,40.2553,40.2748,40.2456,40.2553,2100.0
2006-12-19 14:00:00,41.24,41.3,41.24,41.3,1600.0,40.2651,40.3237,40.2651,40.3237,1600.0
2006-12-19 14:05:00,41.31,41.38,41.29,41.33,3500.0,40.3334,40.4018,40.3139,40.353,3500.0
2006-12-19 14:10:00,41.32,41.38,41.32,41.38,800.0,40.3432,40.4018,40.3432,40.4018,800.0
2006-12-19 14:15:00,41.39,41.4,41.34,41.34,3400.0,40.4115,40.4213,40.3627,40.3627,3400.0
2006-12-19 14:20:00,41.35,41.35,41.27,41.29,2500.0,40.3725,40.3725,40.2944,40.3139,2500.0
2006-12-19 14:25:00,41.31,41.32,41.3,41.32,2000.0,40.3334,40.3432,40.3237,40.3432,2000.0
2006-12-19 14:30:00,41.3,41.33,41.3,41.32,3600.0,40.3237,40.353,40.3237,40.3432,3600.0
2006-12-19 14:35:00,41.33,41.39,41.33,41.36,2100.0,40.353,40.4115,40.353,40.3822,2100.0
2006-12-19 14:40:00,41.37,41.38,41.31,41.35,5600.0,40.392,40.4018,40.3334,40.3725,5600.0
2006-12-19 14:45:00,41.37,41.37,41.32,41.32,1800.0,40.392,40.392,40.3432,40.3432,1800.0
2006-12-19 14:50:00,41.32,41.44,41.32,41.41,4100.0,40.3432,40.4604,40.3432,40.4311,4100.0
2006-12-19 14:55:00,41.41,41.41,41.36,41.38,2400.0,40.4311,40.4311,40.3822,40.4018,2400.0
2006-12-19 15:00:00,41.38,41.43,41.32,41.41,6400.0,40.4018,40.4506,40.3432,40.4311,6400.0
2006-12-19 15:05:00,41.41,41.43,41.38,41.43,3400.0,40.4311,40.4506,40.4018,40.4506,3400.0
2006-12-19 15:10:00,41.43,41.5,41.43,41.46,4800.0,40.4506,40.5189,40.4506,40.4799,4800.0
2006-12-19 15:15:00,41.46,41.46,41.4,41.4,2500.0,40.4799,40.4799,40.4213,40.4213,2500.0
2006-12-19 15:20:00,41.41,41.42,41.36,41.38,2900.0,40.4311,40.4408,40.3822,40.4018,2900.0
2006-12-19 15:25:00,41.37,41.44,41.33,41.39,4500.0,40.392,40.4604,40.353,40.4115,4500.0
2006-12-19 15:30:00,41.39,41.41,41.38,41.38,3200.0,40.4115,40.4311,40.4018,40.4018,3200.0
2006-12-19 15:35:00,41.38,41.39,41.36,41.37,6600.0,40.4018,40.4115,40.3822,40.392,6600.0
2006-12-19 15:40:00,41.37,41.39,41.36,41.37,3500.0,40.392,40.4115,40.3822,40.392,3500.0
2006-12-19 15:45:00,41.39,41.39,41.36,41.38,10400.0,40.4115,40.4115,40.3822,40.4018,10400.0
2006-12-19 15:50:00,41.38,41.39,41.36,41.37,7300.0,40.4018,40.4115,40.3822,40.392,7300.0
2006-12-19 15:55:00,41.37,41.38,41.29,41.3,18500.0,40.392,40.4018,40.3139,40.3237,18500.0
2006-12-20 09:30:00,41.32,41.45,41.32,41.43,900.0,40.3432,40.4701,40.3432,40.4506,900.0
2006-12-20 09:35:00,41.45,41.48,41.35,41.38,1700.0,40.4701,40.4994,40.3725,40.4018,1700.0
2006-12-20 09:40:00,41.35,41.49,41.3,41.44,1700.0,40.3725,40.5092,40.3237,40.4604,1700.0
2006-12-20 09:45:00,41.48,41.48,41.37,41.37,1300.0,40.4994,40.4994,40.392,40.392,1300.0
2006-12-20 09:50:00,41.34,41.34,41.34,41.34,100.0,40.3627,40.3627,40.3627,40.3627,100.0
2006-12-20 09:55:00,41.4,41.51,41.39,41.51,2100.0,40.4213,40.5287,40.4115,40.5287,2100.0
2006-12-20 10:00:00,41.55,41.65,41.55,41.65,2500.0,40.5677,40.6654,40.5677,40.6654,2500.0
2006-12-20 10:05:00,41.65,41.65,41.6,41.63,3400.0,40.6654,40.6654,40.6166,40.6459,3400.0
2006-12-20 10:10:00,41.63,41.74,41.63,41.74,3900.0,40.6459,40.7533,40.6459,40.7533,3900.0
2006-12-20 10:15:00,41.74,41.75,41.63,41.69,6700.0,40.7533,40.763,40.6459,40.7044,6700.0
2006-12-20 10:20:00,41.69,41.69,41.65,41.68,1400.0,40.7044,40.7044,40.6654,40.6947,1400.0
2006-12-20 10:25:00,41.68,41.68,41.65,41.66,3100.0,40.6947,40.6947,40.6654,40.6751,3100.0
2006-12-20 10:30:00,41.67,41.75,41.67,41.72,2800.0,40.6849,40.763,40.6849,40.7337,2800.0
2006-12-20 10:35:00,41.73,41.76,41.73,41.76,2100.0,40.7435,40.7728,40.7435,40.7728,2100.0
2006-12-20 10:40:00,41.77,41.82,41.76,41.81,3000.0,40.7825,40.8314,40.7728,40.8216,3000.0
2006-12-20 10:45:00,41.81,41.81,41.76,41.76,1000.0,40.8216,40.8216,40.7728,40.7728,1000.0
2006-12-20 10:50:00,41.76,41.77,41.76,41.76,2200.0,40.7728,40.7825,40.7728,40.7728,2200.0
2006-12-20 10:55:00,41.76,41.77,41.75,41.77,2600.0,40.7728,40.7825,40.763,40.7825,2600.0
2006-12-20 11:00:00,41.77,41.79,41.77,41.79,2400.0,40.7825,40.8021,40.7825,40.8021,2400.0
2006-12-20 11:05:00,41.8,41.81,41.79,41.8,2400.0,40.8118,40.8216,40.8021,40.8118,2400.0
2006-12-20 11:10:00,41.78,41.79,41.73,41.76,2500.0,40.7923,40.8021,40.7435,40.7728,2500.0
2006-12-20 11:15:00,41.74,41.75,41.65,41.65,3600.0,40.7533,40.763,40.6654,40.6654,3600.0
2006-12-20 11:20:00,41.66,41.68,41.66,41.68,1500.0,40.6751,40.6947,40.6751,40.6947,1500.0
2006-12-20 11:25:00,41.69,41.7,41.68,41.68,700.0,40.7044,40.7142,40.6947,40.6947,700.0
2006-12-20 11:30:00,41.68,41.74,41.68,41.73,3100.0,40.6947,40.7533,40.6947,40.7435,3100.0
2006-12-20 11:35:00,41.71,41.71,41.66,41.66,800.0,40.724,40.724,40.6751,40.6751,800.0
2006-12-20 11:40:00,41.65,41.65,41.61,41.62,800.0,40.6654,40.6654,40.6263,40.6361,800.0
2006-12-20 11:45:00,41.6,41.63,41.6,41.62,1100.0,40.6166,40.6459,40.6166,40.6361,1100.0
2006-12-20 11:50:00,41.62,41.63,41.58,41.59,2500.0,40.6361,40.6459,40.597,40.6068,2500.0
2006-12-20 11:55:00,41.6,41.61,41.58,41.58,400.0,40.6166,40.6263,40.597,40.597,400.0
2006-12-20 12:00:00,41.59,41.6,41.56,41.58,1800.0,40.6068,40.6166,40.5775,40.597,1800.0
2006-12-20 12:05:00,41.57,41.59,41.55,41.59,1200.0,40.5873,40.6068,40.5677,40.6068,1200.0
2006-12-20 12:10:00,41.58,41.62,41.58,41.61,1500.0,40.597,40.6361,40.597,40.6263,1500.0
2006-12-20 12:15:00,41.61,41.61,41.6,41.61,1000.0,40.6263,40.6263,40.6166,40.6263,1000.0
2006-12-20 12:20:00,41.63,41.66,41.63,41.65,1200.0,40.6459,40.6751,40.6459,40.6654,1200.0
2006-12-20 12:25:00,41.63,41.66,41.63,41.66,1600.0,40.6459,40.6751,40.6459,40.6751,1600.0
2006-12-20 12:30:00,41.65,41.67,41.62,41.64,6400.0,40.6654,40.6849,40.6361,40.6556,6400.0
2006-12-20 12:35:00,41.61,41.65,41.61,41.65,1200.0,40.6263,40.6654,40.6263,40.6654,1200.0
2006-12-20 12:40:00,41.64,41.64,41.63,41.63,1500.0,40.6556,40.6556,40.6459,40.6459,1500.0
2006-12-20 12:45:00,41.61,41.69,41.61,41.69,2700.0,40.6263,40.7044,40.6263,40.7044,2700.0
2006-12-20 12:50:00,41.72,41.72,41.69,41.69,3000.0,40.7337,40.7337,40.7044,40.7044,3000.0
2006-12-20 12:55:00,41.68,41.69,41.68,41.68,1000.0,40.6947,40.7044,40.6947,40.6947,1000.0
2006-12-20 13:00:00,41.68,41.72,41.68,41.72,1900.0,40.6947,40.7337,40.6947,40.7337,1900.0
2006-12-20 13:05:00,41.73,41.73,41.71,41.72,3400.0,40.7435,40.7435,40.724,40.7337,3400.0
2006-12-20 13:10:00,41.7,41.72,41.62,41.63,1900.0,40.7142,40.7337,40.6361,40.6459,1900.0
2006-12-20 13:15:00,41.64,41.65,41.63,41.64,1700.0,40.6556,40.6654,40.6459,40.6556,1700.0
2006-12-20 13:20:00,41.65,41.65,41.62,41.63,2000.0,40.6654,40.6654,40.6361,40.6459,2000.0
2006-12-20 13:25:00,41.61,41.61,41.59,41.59,1800.0,40.6263,40.6263,40.6068,40.6068,1800.0
2006-12-20 13:30:00,41.6,41.6,41.55,41.57,2700.0,40.6166,40.6166,40.5677,40.5873,2700.0
2006-12-20 13:35:00,41.56,41.56,41.49,41.53,3500.0,40.5775,40.5775,40.5092,40.5482,3500.0
2006-12-20 13:40:00,41.54,41.56,41.53,41.54,1700.0,40.558,40.5775,40.5482,40.558,1700.0
2006-12-20 13:45:00,41.55,41.59,41.55,41.57,1800.0,40.5677,40.6068,40.5677,40.5873,1800.0
2006-12-20 13:50:00,41.58,41.61,41.58,41.6,900.0,40.597,40.6263,40.597,40.6166,900.0
2006-12-20 13:55:00,41.59,41.61,41.59,41.61,700.0,40.6068,40.6263,40.6068,40.6263,700.0
2006-12-20 14:00:00,41.6,41.64,41.6,41.64,1200.0,40.6166,40.6556,40.6166,40.6556,1200.0
2006-12-20 14:05:00,41.62,41.64,41.61,41.62,1300.0,40.6361,40.6556,40.6263,40.6361,1300.0
2006-12-20 14:10:00,41.61,41.63,41.61,41.63,1700.0,40.6263,40.6459,40.6263,40.6459,1700.0
2006-12-20 14:15:00,41.63,41.65,41.62,41.64,900.0,40.6459,40.6654,40.6361,40.6556,900.0
2006-12-20 14:20:00,41.62,41.73,41.62,41.7,4400.0,40.6361,40.7435,40.6361,40.7142,4400.0
2006-12-20 14:25:00,41.71,41.71,41.67,41.7,3600.0,40.724,40.724,40.6849,40.7142,3600.0
2006-12-20 14:30:00,41.68,41.74,41.68,41.72,4900.0,40.6947,40.7533,40.6947,40.7337,4900.0
2006-12-20 14:35:00,41.7,41.73,41.69,41.69,2400.0,40.7142,40.7435,40.7044,40.7044,2400.0
2006-12-20 14:40:00,41.7,41.7,41.69,41.7,900.0,40.7142,40.7142,40.7044,40.7142,900.0
2006-12-20 14:45:00,41.68,41.71,41.66,41.67,2800.0,40.6947,40.724,40.6751,40.6849,2800.0
2006-12-20 14:50:00,41.67,41.69,41.67,41.67,3200.0,40.6849,40.7044,40.6849,40.6849,3200.0
2006-12-20 14:55:00,41.67,41.72,41.67,41.69,1800.0,40.6849,40.7337,40.6849,40.7044,1800.0
2006-12-20 15:00:00,41.68,41.7,41.65,41.66,2900.0,40.6947,40.7142,40.6654,40.6751,2900.0
2006-12-20 15:05:00,41.66,41.69,41.66,41.69,1300.0,40.6751,40.7044,40.6751,40.7044,1300.0
2006-12-20 15:10:00,41.7,41.7,41.67,41.69,3200.0,40.7142,40.7142,40.6849,40.7044,3200.0
2006-12-20 15:15:00,41.69,41.71,41.69,41.69,2800.0,40.7044,40.724,40.7044,40.7044,2800.0
2006-12-20 15:20:00,41.69,41.69,41.66,41.67,4200.0,40.7044,40.7044,40.6751,40.6849,4200.0
2006-12-20 15:25:00,41.65,41.66,41.63,41.64,4900.0,40.6654,40.6751,40.6459,40.6556,4900.0
2006-12-20 15:30:00,41.65,41.68,41.64,41.67,3500.0,40.6654,40.6947,40.6556,40.6849,3500.0
2006-12-20 15:35:00,41.67,41.68,41.67,41.68,1400.0,40.6849,40.6947,40.6849,40.6947,1400.0
2006-12-20 15:40:00,41.69,41.69,41.63,41.65,4300.0,40.7044,40.7044,40.6459,40.6654,4300.0
2006-12-20 15:45:00,41.65,41.66,41.62,41.62,4900.0,40.6654,40.6751,40.6361,40.6361,4900.0
2006-12-20 15:50:00,41.63,41.63,41.6,41.62,5100.0,40.6459,40.6459,40.6166,40.6361,5100.0
2006-12-20 15:55:00,41.62,41.65,41.6,41.65,10800.0,40.6361,40.6654,40.6166,40.6654,10800.0
2006-12-21 09:30:00,41.6,41.67,41.6,41.65,1600.0,40.6166,40.6849,40.6166,40.6654,1600.0
2006-12-21 09:35:00,41.57,41.59,41.35,41.46,8300.0,40.5873,40.6068,40.3725,40.4799,8300.0
2006-12-21 09:40:00,41.41,41.42,41.2,41.38,11600.0,40.4311,40.4408,40.226,40.4018,11600.0
2006-12-21 09:45:00,41.45,41.52,41.44,41.49,1500.0,40.4701,40.5385,40.4604,40.5092,1500.0
2006-12-21 09:50:00,41.53,41.55,41.49,41.55,900.0,40.5482,40.5677,40.5092,40.5677,900.0
2006-12-21 09:55:00,41.54,41.56,41.52,41.52,900.0,40.558,40.5775,40.5385,40.5385,900.0
2006-12-21 10:00:00,41.54,41.55,41.54,41.55,1400.0,40.558,40.5677,40.558,40.5677,1400.0
2006-12-21 10:05:00,41.55,41.57,41.54,41.57,1700.0,40.5677,40.5873,40.558,40.5873,1700.0
2006-12-21 10:10:00,41.57,41.64,41.57,41.64,1300.0,40.5873,40.6556,40.5873,40.6556,1300.0
2006-12-21 10:15:00,41.65,41.68,41.65,41.68,1500.0,40.6654,40.6947,40.6654,40.6947,1500.0
2006-12-21 10:20:00,41.67,41.71,41.67,41.71,1700.0,40.6849,40.724,40.6849,40.724,1700.0
2006-12-21 10:25:00,41.73,41.74,41.71,41.71,2300.0,40.7435,40.7533,40.724,40.724,2300.0
2006-12-21 10:30:00,41.75,41.75,41.74,41.75,1900.0,40.763,40.763,40.7533,40.763,1900.0
2006-12-21 10:35:00,41.74,41.74,41.73,41.74,300.0,40.7533,40.7533,40.7435,40.7533,300.0
2006-12-21 10:40:00,41.73,41.74,41.71,41.71,1300.0,40.7435,40.7533,40.724,40.724,1300.0
2006-12-21 10:45:00,41.73,41.76,41.65,41.65,23800.0,40.7435,40.7728,40.6654,40.6654,23800.0
2006-12-21 10:50:00,41.65,41.65,41.56,41.58,1000.0,40.6654,40.6654,40.5775,40.597,1000.0
2006-12-21 10:55:00,41.59,41.63,41.59,41.6,700.0,40.6068,40.6459,40.6068,40.6166,700.0
2006-12-21 11:00:00,41.62,41.62,41.58,41.59,2500.0,40.6361,40.6361,40.597,40.6068,2500.0
2006-12-21 11:05:00,41.58,41.63,41.58,41.63,2100.0,40.597,40.6459,40.597,40.6459,2100.0
2006-12-21 11:10:00,41.6,41.64,41.6,41.64,2300.0,40.6166,40.6556,40.6166,40.6556,2300.0
2006-12-21 11:15:00,41.64,41.64,41.63,41.64,1200.0,40.6556,40.6556,40.6459,40.6556,1200.0
2006-12-21 11:20:00,41.65,41.7,41.65,41.69,3200.0,40.6654,40.7142,40.6654,40.7044,3200.0
2006-12-21 11:25:00,41.66,41.66,41.62,41.63,400.0,40.6751,40.6751,40.6361,40.6459,400.0
2006-12-21 11:30:00,41.64,41.64,41.64,41.64,600.0,40.6556,40.6556,40.6556,40.6556,600.0
2006-12-21 11:35:00,41.61,41.63,41.59,41.6,2500.0,40.6263,40.6459,40.6068,40.6166,2500.0
2006-12-21 11:40:00,41.6,41.64,41.6,41.64,2400.0,40.6166,40.6556,40.6166,40.6556,2400.0
2006-12-21 11:45:00,41.65,41.65,41.65,41.65,400.0,40.6654,40.6654,40.6654,40.6654,400.0
2006-12-21 11:50:00,41.64,41.64,41.63,41.63,200.0,40.6556,40.6556,40.6459,40.6459,200.0
2006-12-21 11:55:00,41.63,41.65,41.61,41.63,2900.0,40.6459,40.6654,40.6263,40.6459,2900.0
2006-12-21 12:00:00,41.63,41.69,41.59,41.59,22500.0,40.6459,40.7044,40.6068,40.6068,22500.0
2006-12-21 12:05:00,41.62,41.62,41.61,41.62,1200.0,40.6361,40.6361,40.6263,40.6361,1200.0
2006-12-21 12:10:00,41.64,41.68,41.64,41.68,800.0,40.6556,40.6947,40.6556,40.6947,800.0
2006-12-21 12:15:00,41.67,41.67,41.58,41.61,4700.0,40.6849,40.6849,40.597,40.6263,4700.0
2006-12-21 12:20:00,41.6,41.61,41.54,41.56,3400.0,40.6166,40.6263,40.558,40.5775,3400.0
2006-12-21 12:25:00,41.52,41.54,41.52,41.54,500.0,40.5385,40.558,40.5385,40.558,500.0
2006-12-21 12:30:00,41.54,41.55,41.5,41.51,2900.0,40.558,40.5677,40.5189,40.5287,2900.0
2006-12-21 12:35:00,41.5,41.52,41.4,41.43,8100.0,40.5189,40.5385,40.4213,40.4506,8100.0
2006-12-21 12:40:00,41.41,41.42,41.4,41.4,2900.0,40.4311,40.4408,40.4213,40.4213,2900.0
2006-12-21 12:45:00,41.4,41.4,41.32,41.33,7500.0,40.4213,40.4213,40.3432,40.353,7500.0
2006-12-21 12:50:00,41.33,41.46,41.33,41.45,11100.0,40.353,40.4799,40.353,40.4701,11100.0
2006-12-21 12:55:00,41.46,41.57,41.46,41.49,5500.0,40.4799,40.5873,40.4799,40.5092,5500.0
2006-12-21 13:00:00,41.43,41.45,41.29,41.29,2900.0,40.4506,40.4701,40.3139,40.3139,2900.0
2006-12-21 13:05:00,41.29,41.29,41.24,41.24,3400.0,40.3139,40.3139,40.2651,40.2651,3400.0
2006-12-21 13:10:00,41.27,41.27,41.16,41.24,3100.0,40.2944,40.2944,40.187,40.2651,3100.0
2006-12-21 13:15:00,41.22,41.23,41.18,41.18,2400.0,40.2456,40.2553,40.2065,40.2065,2400.0
2006-12-21 13:20:00,41.19,41.21,41.12,41.21,5000.0,40.2163,40.2358,40.1479,40.2358,5000.0
2006-12-21 13:25:00,41.19,41.24,41.19,41.24,1100.0,40.2163,40.2651,40.2163,40.2651,1100.0
2006-12-21 13:30:00,41.24,41.29,41.21,41.25,10300.0,40.2651,40.3139,40.2358,40.2748,10300.0
2006-12-21 13:35:00,41.28,41.42,41.26,41.42,9000.0,40.3041,40.4408,40.2846,40.4408,9000.0
2006-12-21 13:40:00,41.41,41.44,41.39,41.42,8900.0,40.4311,40.4604,40.4115,40.4408,8900.0
2006-12-21 13:45:00,41.4,41.42,41.4,41.4,3200.0,40.4213,40.4408,40.4213,40.4213,3200.0
2006-12-21 13:50:00,41.4,41.42,41.39,41.4,4600.0,40.4213,40.4408,40.4115,40.4213,4600.0
2006-12-21 13:55:00,41.4,41.43,41.4,41.42,2200.0,40.4213,40.4506,40.4213,40.4408,2200.0
2006-12-21 14:00:00,41.41,41.41,41.35,41.38,3600.0,40.4311,40.4311,40.3725,40.4018,3600.0
2006-12-21 14:05:00,41.38,41.43,41.36,41.4,6300.0,40.4018,40.4506,40.3822,40.4213,6300.0
2006-12-21 14:10:00,41.39,41.41,41.37,41.39,4500.0,40.4115,40.4311,40.392,40.4115,4500.0
2006-12-21 14:15:00,41.39,41.41,41.38,41.38,5200.0,40.4115,40.4311,40.4018,40.4018,5200.0
2006-12-21 14:20:00,41.37,41.48,41.34,41.48,11400.0,40.392,40.4994,40.3627,40.4994,11400.0
2006-12-21 14:25:00,41.47,41.48,41.44,41.44,6200.0,40.4896,40.4994,40.4604,40.4604,6200.0
2006-12-21 14:30:00,41.45,41.46,41.4,41.42,2800.0,40.4701,40.4799,40.4213,40.4408,2800.0
2006-12-21 14:35:00,41.41,41.42,41.41,41.42,800.0,40.4311,40.4408,40.4311,40.4408,800.0
2006-12-21 14:40:00,41.4,41.41,41.38,41.4,2800.0,40.4213,40.4311,40.4018,40.4213,2800.0
2006-12-21 14:45:00,41.4,41.4,41.31,41.31,1700.0,40.4213,40.4213,40.3334,40.3334,1700.0
2006-12-21 14:50:00,41.32,41.34,41.29,41.31,3500.0,40.3432,40.3627,40.3139,40.3334,3500.0
2006-12-21 14:55:00,41.29,41.33,41.26,41.33,2200.0,40.3139,40.353,40.2846,40.353,2200.0
2006-12-21 15:00:00,41.35,41.38,41.35,41.38,1700.0,40.3725,40.4018,40.3725,40.4018,1700.0
2006-12-21 15:05:00,41.35,41.39,41.24,41.24,5700.0,40.3725,40.4115,40.2651,40.2651,5700.0
2006-12-21 15:10:00,41.26,41.35,41.24,41.33,3400.0,40.2846,40.3725,40.2651,40.353,3400.0
2006-12-21 15:15:00,41.34,41.34,41.3,41.33,2000.0,40.3627,40.3627,40.3237,40.353,2000.0
2006-12-21 15:20:00,41.33,41.36,41.33,41.34,1800.0,40.353,40.3822,40.353,40.3627,1800.0
2006-12-21 15:25:00,41.35,41.41,41.35,41.39,2700.0,40.3725,40.4311,40.3725,40.4115,2700.0
2006-12-21 15:30:00,41.38,41.42,41.38,41.4,2700.0,40.4018,40.4408,40.4018,40.4213,2700.0
2006-12-21 15:35:00,41.41,41.43,41.37,41.38,2000.0,40.4311,40.4506,40.392,40.4018,2000.0
2006-12-21 15:40:00,41.32,41.33,41.23,41.25,8900.0,40.3432,40.353,40.2553,40.2748,8900.0
2006-12-21 15:45:00,41.26,41.29,41.24,41.29,4100.0,40.2846,40.3139,40.2651,40.3139,4100.0
2006-12-21 15:50:00,41.29,41.33,41.26,41.32,8000.0,40.3139,40.353,40.2846,40.3432,8000.0
2006-12-21 15:55:00,41.33,41.33,41.3,41.3,8600.0,40.353,40.353,40.3237,40.3237,8600.0
2006-12-22 09:35:00,41.2,41.2,40.83,41.04,10800.0,40.226,40.226,39.8648,40.0698,10800.0
2006-12-22 09:40:00,41.0,41.02,40.99,41.02,3800.0,40.0308,40.0503,40.021,40.0503,3800.0
2006-12-22 09:45:00,41.05,41.16,41.05,41.09,1800.0,40.0796,40.187,40.0796,40.1186,1800.0
2006-12-22 09:50:00,41.15,41.15,41.14,41.14,700.0,40.1772,40.1772,40.1674,40.1674,700.0
2006-12-22 09:55:00,41.2,41.23,41.2,41.22,1500.0,40.226,40.2553,40.226,40.2456,1500.0
2006-12-22 10:00:00,41.23,41.25,41.15,41.19,2000.0,40.2553,40.2748,40.1772,40.2163,2000.0
2006-12-22 10:05:00,41.21,41.31,41.21,41.29,1300.0,40.2358,40.3334,40.2358,40.3139,1300.0
2006-12-22 10:10:00,41.29,41.29,41.29,41.29,0.0,40.3139,40.3139,40.3139,40.3139,0.0
2006-12-22 10:15:00,41.25,41.32,41.25,41.28,1500.0,40.2748,40.3432,40.2748,40.3041,1500.0
2006-12-22 10:20:00,41.26,41.26,41.24,41.24,400.0,40.2846,40.2846,40.2651,40.2651,400.0
2006-12-22 10:25:00,41.21,41.3,41.21,41.3,6900.0,40.2358,40.3237,40.2358,40.3237,6900.0
2006-12-22 10:30:00,41.3,41.3,41.2,41.2,3700.0,40.3237,40.3237,40.226,40.226,3700.0
2006-12-22 10:35:00,41.2,41.22,41.19,41.21,3700.0,40.226,40.2456,40.2163,40.2358,3700.0
2006-12-22 10:40:00,41.22,41.22,41.18,41.18,2600.0,40.2456,40.2456,40.2065,40.2065,2600.0
2006-12-22 10:45:00,41.16,41.16,41.15,41.16,1300.0,40.187,40.187,40.1772,40.187,1300.0
2006-12-22 10:50:00,41.17,41.18,41.17,41.18,900.0,40.1967,40.2065,40.1967,40.2065,900.0
2006-12-22 10:55:00,41.18,41.18,41.15,41.16,1200.0,40.2065,40.2065,40.1772,40.187,1200.0
2006-12-22 11:00:00,41.15,41.18,41.15,41.15,2600.0,40.1772,40.2065,40.1772,40.1772,2600.0
2006-12-22 11:05:00,41.15,41.15,41.12,41.13,3500.0,40.1772,40.1772,40.1479,40.1577,3500.0
2006-12-22 11:10:00,41.13,41.13,41.04,41.04,5400.0,40.1577,40.1577,40.0698,40.0698,5400.0
2006-12-22 11:15:00,41.06,41.07,41.05,41.05,2300.0,40.0893,40.0991,40.0796,40.0796,2300.0
2006-12-22 11:20:00,41.05,41.05,41.03,41.03,3000.0,40.0796,40.0796,40.06,40.06,3000.0
2006-12-22 11:25:00,41.04,41.04,41.02,41.03,3000.0,40.0698,40.0698,40.0503,40.06,3000.0
2006-12-22 11:30:00,41.04,41.08,41.04,41.08,2500.0,40.0698,40.1089,40.0698,40.1089,2500.0
2006-12-22 11:35:00,41.09,41.1,41.08,41.09,2300.0,40.1186,40.1284,40.1089,40.1186,2300.0
2006-12-22 11:40:00,41.09,41.09,41.07,41.07,1500.0,40.1186,40.1186,40.0991,40.0991,1500.0
2006-12-22 11:45:00,41.05,41.05,40.96,40.97,6200.0,40.0796,40.0796,39.9917,40.0015,6200.0
2006-12-22 11:50:00,40.97,41.02,40.97,41.02,3100.0,40.0015,40.0503,40.0015,40.0503,3100.0
2006-12-22 11:55:00,41.0,41.03,41.0,41.02,1000.0,40.0308,40.06,40.0308,40.0503,1000.0
2006-12-22 12:00:00,41.0,41.0,40.93,40.96,5700.0,40.0308,40.0308,39.9624,39.9917,5700.0
2006-12-22 12:05:00,40.96,40.96,40.95,40.95,1200.0,39.9917,39.9917,39.9819,39.9819,1200.0
2006-12-22 12:10:00,40.96,41.0,40.95,40.97,5900.0,39.9917,40.0308,39.9819,40.0015,5900.0
2006-12-22 12:15:00,40.97,41.01,40.97,41.01,3500.0,40.0015,40.0405,40.0015,40.0405,3500.0
2006-12-22 12:20:00,41.02,41.03,41.02,41.03,1600.0,40.0503,40.06,40.0503,40.06,1600.0
2006-12-22 12:25:00,41.03,41.05,41.03,41.05,1900.0,40.06,40.0796,40.06,40.0796,1900.0
2006-12-22 12:30:00,41.05,41.07,41.04,41.07,4300.0,40.0796,40.0991,40.0698,40.0991,4300.0
2006-12-22 12:35:00,41.08,41.11,41.08,41.11,2200.0,40.1089,40.1382,40.1089,40.1382,2200.0
2006-12-22 12:40:00,41.1,41.11,41.1,41.1,1200.0,40.1284,40.1382,40.1284,40.1284,1200.0
2006-12-22 12:45:00,41.1,41.1,41.1,41.1,0.0,40.1284,40.1284,40.1284,40.1284,0.0
2006-12-22 12:50:00,41.1,41.1,41.02,41.02,3800.0,40.1284,40.1284,40.0503,40.0503,3800.0
2006-12-22 12:55:00,41.02,41.02,41.01,41.01,2500.0,40.0503,40.0503,40.0405,40.0405,2500.0
2006-12-22 13:00:00,41.01,41.03,41.01,41.03,2000.0,40.0405,40.06,40.0405,40.06,2000.0
2006-12-22 13:05:00,41.03,41.04,41.02,41.04,1200.0,40.06,40.0698,40.0503,40.0698,1200.0
2006-12-22 13:10:00,41.05,41.08,41.05,41.06,3300.0,40.0796,40.1089,40.0796,40.0893,3300.0
2006-12-22 13:15:00,41.05,41.09,41.05,41.09,1400.0,40.0796,40.1186,40.0796,40.1186,1400.0
2006-12-22 13:20:00,41.09,41.09,41.09,41.09,200.0,40.1186,40.1186,40.1186,40.1186,200.0
2006-12-22 13:25:00,41.09,41.09,41.06,41.06,2200.0,40.1186,40.1186,40.0893,40.0893,2200.0
2006-12-22 13:30:00,41.05,41.05,41.02,41.02,2800.0,40.0796,40.0796,40.0503,40.0503,2800.0
2006-12-22 13:35:00,41.03,41.04,41.02,41.03,2900.0,40.06,40.0698,40.0503,40.06,2900.0
2006-12-22 13:40:00,41.03,41.03,41.02,41.02,1000.0,40.06,40.06,40.0503,40.0503,1000.0
2006-12-22 13:45:00,41.02,41.03,41.0,41.03,6900.0,40.0503,40.06,40.0308,40.06,6900.0
2006-12-22 13:50:00,41.04,41.05,41.03,41.05,2800.0,40.0698,40.0796,40.06,40.0796,2800.0
2006-12-22 13:55:00,41.04,41.04,41.04,41.04,300.0,40.0698,40.0698,40.0698,40.0698,300.0
2006-12-22 14:00:00,41.04,41.04,40.97,40.97,3500.0,40.0698,40.0698,40.0015,40.0015,3500.0
2006-12-22 14:05:00,40.97,41.01,40.97,41.0,2600.0,40.0015,40.0405,40.0015,40.0308,2600.0
2006-12-22 14:10:00,41.01,41.02,41.0,41.0,1300.0,40.0405,40.0503,40.0308,40.0308,1300.0
2006-12-22 14:15:00,41.01,41.01,41.0,41.0,900.0,40.0405,40.0405,40.0308,40.0308,900.0
2006-12-22 14:20:00,41.0,41.02,40.98,40.98,2600.0,40.0308,40.0503,40.0112,40.0112,2600.0
2006-12-22 14:25:00,40.98,40.98,40.96,40.96,1100.0,40.0112,40.0112,39.9917,39.9917,1100.0
2006-12-22 14:30:00,40.93,40.93,40.9,40.9,2200.0,39.9624,39.9624,39.9331,39.9331,2200.0
2006-12-22 14:35:00,40.91,40.93,40.91,40.93,2400.0,39.9429,39.9624,39.9429,39.9624,2400.0
2006-12-22 14:40:00,40.92,40.92,40.89,40.89,2900.0,39.9526,39.9526,39.9234,39.9234,2900.0
2006-12-22 14:45:00,40.88,40.95,40.88,40.93,3600.0,39.9136,39.9819,39.9136,39.9624,3600.0
2006-12-22 14:50:00,40.93,41.01,40.93,41.01,2300.0,39.9624,40.0405,39.9624,40.0405,2300.0
2006-12-22 14:55:00,41.01,41.03,40.94,41.0,4700.0,40.0405,40.06,39.9722,40.0308,4700.0
2006-12-22 15:00:00,40.99,41.03,40.99,41.03,1100.0,40.021,40.06,40.021,40.06,1100.0
2006-12-22 15:05:00,41.04,41.05,41.04,41.05,1200.0,40.0698,40.0796,40.0698,40.0796,1200.0
2006-12-22 15:10:00,41.06,41.09,41.06,41.08,1700.0,40.0893,40.1186,40.0893,40.1089,1700.0
2006-12-22 15:15:00,41.09,41.1,41.08,41.1,3500.0,40.1186,40.1284,40.1089,40.1284,3500.0
2006-12-22 15:20:00,41.12,41.12,41.09,41.11,5500.0,40.1479,40.1479,40.1186,40.1382,5500.0
2006-12-22 15:25:00,41.1,41.11,41.09,41.1,5500.0,40.1284,40.1382,40.1186,40.1284,5500.0
2006-12-22 15:30:00,41.11,41.13,41.06,41.06,3900.0,40.1382,40.1577,40.0893,40.0893,3900.0
2006-12-22 15:35:00,41.05,41.05,41.01,41.03,5400.0,40.0796,40.0796,40.0405,40.06,5400.0
2006-12-22 15:40:00,41.01,41.01,40.93,40.94,4700.0,40.0405,40.0405,39.9624,39.9722,4700.0
2006-12-22 15:45:00,40.95,40.96,40.9,40.95,6800.0,39.9819,39.9917,39.9331,39.9819,6800.0
2006-12-22 15:50:00,40.97,40.99,40.95,40.98,2800.0,40.0015,40.021,39.9819,40.0112,2800.0
2006-12-22 15:55:00,40.98,41.0,40.95,40.96,7100.0,40.0112,40.0308,39.9819,39.9917,7100.0
2006-12-26 09:30:00,40.96,40.96,40.91,40.91,1100.0,39.9917,39.9917,39.9429,39.9429,1100.0
2006-12-26 09:35:00,40.99,40.99,40.93,40.93,1300.0,40.021,40.021,39.9624,39.9624,1300.0
2006-12-26 09:40:00,40.96,40.96,40.78,40.81,2700.0,39.9917,39.9917,39.816,39.8452,2700.0
2006-12-26 09:45:00,40.89,40.97,40.89,40.93,2200.0,39.9234,40.0015,39.9234,39.9624,2200.0
2006-12-26 09:50:00,40.98,41.1,40.98,41.1,1400.0,40.0112,40.1284,40.0112,40.1284,1400.0
2006-12-26 09:55:00,41.1,41.18,41.1,41.14,2800.0,40.1284,40.2065,40.1284,40.1674,2800.0
2006-12-26 10:00:00,41.13,41.16,41.08,41.16,1700.0,40.1577,40.187,40.1089,40.187,1700.0
2006-12-26 10:05:00,41.14,41.14,41.08,41.09,2300.0,40.1674,40.1674,40.1089,40.1186,2300.0
2006-12-26 10:10:00,41.09,41.13,41.09,41.13,400.0,40.1186,40.1577,40.1186,40.1577,400.0
2006-12-26 10:15:00,41.14,41.17,41.11,41.11,1800.0,40.1674,40.1967,40.1382,40.1382,1800.0
2006-12-26 10:20:00,41.11,41.16,41.11,41.16,800.0,40.1382,40.187,40.1382,40.187,800.0
2006-12-26 10:25:00,41.14,41.18,41.12,41.16,1200.0,40.1674,40.2065,40.1479,40.187,1200.0
2006-12-26 10:30:00,41.15,41.16,41.11,41.12,5200.0,40.1772,40.187,40.1382,40.1479,5200.0
2006-12-26 10:35:00,41.14,41.16,41.11,41.11,1100.0,40.1674,40.187,40.1382,40.1382,1100.0
2006-12-26 10:40:00,41.15,41.16,41.1,41.11,5100.0,40.1772,40.187,40.1284,40.1382,5100.0
2006-12-26 10:45:00,41.13,41.18,41.13,41.18,1500.0,40.1577,40.2065,40.1577,40.2065,1500.0
2006-12-26 10:50:00,41.19,41.21,41.18,41.21,2300.0,40.2163,40.2358,40.2065,40.2358,2300.0
2006-12-26 10:55:00,41.22,41.23,41.2,41.23,800.0,40.2456,40.2553,40.226,40.2553,800.0
2006-12-26 11:00:00,41.2,41.22,41.2,41.2,1300.0,40.226,40.2456,40.226,40.226,1300.0
2006-12-26 11:05:00,41.22,41.28,41.22,41.28,1500.0,40.2456,40.3041,40.2456,40.3041,1500.0
2006-12-26 11:10:00,41.31,41.31,41.31,41.31,600.0,40.3334,40.3334,40.3334,40.3334,600.0
2006-12-26 11:15:00,41.33,41.33,41.31,41.31,1600.0,40.353,40.353,40.3334,40.3334,1600.0
2006-12-26 11:20:00,41.33,41.34,41.33,41.33,1400.0,40.353,40.3627,40.353,40.353,1400.0
2006-12-26 11:25:00,41.34,41.38,41.34,41.38,1200.0,40.3627,40.4018,40.3627,40.4018,1200.0
2006-12-26 11:30:00,41.38,41.39,41.38,41.38,700.0,40.4018,40.4115,40.4018,40.4018,700.0
2006-12-26 11:35:00,41.39,41.39,41.38,41.39,1300.0,40.4115,40.4115,40.4018,40.4115,1300.0
2006-12-26 11:40:00,41.42,41.42,41.4,41.4,500.0,40.4408,40.4408,40.4213,40.4213,500.0
2006-12-26 11:45:00,41.4,41.4,41.38,41.39,1300.0,40.4213,40.4213,40.4018,40.4115,1300.0
2006-12-26 11:50:00,41.38,41.4,41.38,41.39,500.0,40.4018,40.4213,40.4018,40.4115,500.0
2006-12-26 11:55:00,41.41,41.41,41.4,41.4,300.0,40.4311,40.4311,40.4213,40.4213,300.0
2006-12-26 12:00:00,41.39,41.4,41.39,41.4,1000.0,40.4115,40.4213,40.4115,40.4213,1000.0
2006-12-26 12:05:00,41.39,41.41,41.38,41.38,1500.0,40.4115,40.4311,40.4018,40.4018,1500.0
2006-12-26 12:10:00,41.39,41.39,41.37,41.37,700.0,40.4115,40.4115,40.392,40.392,700.0
2006-12-26 12:15:00,41.37,41.38,41.31,41.33,1900.0,40.392,40.4018,40.3334,40.353,1900.0
2006-12-26 12:20:00,41.32,41.32,41.3,41.3,400.0,40.3432,40.3432,40.3237,40.3237,400.0
2006-12-26 12:25:00,41.3,41.3,41.27,41.27,1500.0,40.3237,40.3237,40.2944,40.2944,1500.0
2006-12-26 12:30:00,41.25,41.27,41.25,41.26,1000.0,40.2748,40.2944,40.2748,40.2846,1000.0
2006-12-26 12:35:00,41.25,41.25,41.25,41.25,300.0,40.2748,40.2748,40.2748,40.2748,300.0
2006-12-26 12:40:00,41.25,41.25,41.24,41.25,600.0,40.2748,40.2748,40.2651,40.2748,600.0
2006-12-26 12:45:00,41.24,41.24,41.23,41.23,800.0,40.2651,40.2651,40.2553,40.2553,800.0
2006-12-26 12:50:00,41.23,41.23,41.23,41.23,300.0,40.2553,40.2553,40.2553,40.2553,300.0
2006-12-26 12:55:00,41.23,41.25,41.23,41.25,700.0,40.2553,40.2748,40.2553,40.2748,700.0
2006-12-26 13:00:00,41.25,41.25,41.25,41.25,600.0,40.2748,40.2748,40.2748,40.2748,600.0
2006-12-26 13:05:00,41.26,41.26,41.25,41.25,1100.0,40.2846,40.2846,40.2748,40.2748,1100.0
2006-12-26 13:10:00,41.26,41.26,41.19,41.22,14800.0,40.2846,40.2846,40.2163,40.2456,14800.0
2006-12-26 13:15:00,41.22,41.24,41.22,41.24,800.0,40.2456,40.2651,40.2456,40.2651,800.0
2006-12-26 13:20:00,41.25,41.25,41.25,41.25,100.0,40.2748,40.2748,40.2748,40.2748,100.0
2006-12-26 13:25:00,41.24,41.26,41.24,41.24,800.0,40.2651,40.2846,40.2651,40.2651,800.0
2006-12-26 13:30:00,41.24,41.24,41.24,41.24,100.0,40.2651,40.2651,40.2651,40.2651,100.0
2006-12-26 13:35:00,41.25,41.25,41.23,41.23,700.0,40.2748,40.2748,40.2553,40.2553,700.0
2006-12-26 13:40:00,41.23,41.24,41.23,41.24,200.0,40.2553,40.2651,40.2553,40.2651,200.0
2006-12-26 13:45:00,41.23,41.28,41.23,41.28,1300.0,40.2553,40.3041,40.2553,40.3041,1300.0
2006-12-26 13:50:00,41.29,41.29,41.27,41.27,400.0,40.3139,40.3139,40.2944,40.2944,400.0
2006-12-26 13:55:00,41.27,41.27,41.27,41.27,0.0,40.2944,40.2944,40.2944,40.2944,0.0
2006-12-26 14:00:00,41.27,41.27,41.26,41.27,1200.0,40.2944,40.2944,40.2846,40.2944,1200.0
2006-12-26 14:05:00,41.27,41.28,41.27,41.28,900.0,40.2944,40.3041,40.2944,40.3041,900.0
2006-12-26 14:10:00,41.3,41.33,41.3,41.33,1600.0,40.3237,40.353,40.3237,40.353,1600.0
2006-12-26 14:15:00,41.34,41.37,41.34,41.35,1200.0,40.3627,40.392,40.3627,40.3725,1200.0
2006-12-26 14:20:00,41.35,41.36,41.34,41.34,1200.0,40.3725,40.3822,40.3627,40.3627,1200.0
2006-12-26 14:25:00,41.35,41.35,41.34,41.34,900.0,40.3725,40.3725,40.3627,40.3627,900.0
2006-12-26 14:30:00,41.35,41.35,41.34,41.34,1300.0,40.3725,40.3725,40.3627,40.3627,1300.0
2006-12-26 14:35:00,41.34,41.35,41.33,41.33,1100.0,40.3627,40.3725,40.353,40.353,1100.0
2006-12-26 14:40:00,41.35,41.36,41.35,41.35,600.0,40.3725,40.3822,40.3725,40.3725,600.0
2006-12-26 14:45:00,41.34,41.34,41.33,41.34,800.0,40.3627,40.3627,40.353,40.3627,800.0
2006-12-26 14:50:00,41.34,41.35,41.3,41.3,1600.0,40.3627,40.3725,40.3237,40.3237,1600.0
2006-12-26 14:55:00,41.3,41.3,41.25,41.25,2300.0,40.3237,40.3237,40.2748,40.2748,2300.0
2006-12-26 15:00:00,41.22,41.26,41.2,41.26,3300.0,40.2456,40.2846,40.226,40.2846,3300.0
2006-12-26 15:05:00,41.26,41.27,41.26,41.26,800.0,40.2846,40.2944,40.2846,40.2846,800.0
2006-12-26 15:10:00,41.26,41.26,41.26,41.26,300.0,40.2846,40.2846,40.2846,40.2846,300.0
2006-12-26 15:15:00,41.27,41.27,41.25,41.25,1800.0,40.2944,40.2944,40.2748,40.2748,1800.0
2006-12-26 15:20:00,41.26,41.3,41.26,41.3,1800.0,40.2846,40.3237,40.2846,40.3237,1800.0
2006-12-26 15:25:00,41.3,41.31,41.28,41.28,600.0,40.3237,40.3334,40.3041,40.3041,600.0
2006-12-26 15:30:00,41.29,41.31,41.27,41.27,2700.0,40.3139,40.3334,40.2944,40.2944,2700.0
2006-12-26 15:35:00,41.27,41.31,41.27,41.3,3500.0,40.2944,40.3334,40.2944,40.3237,3500.0
2006-12-26 15:40:00,41.31,41.32,41.27,41.32,3200.0,40.3334,40.3432,40.2944,40.3432,3200.0
2006-12-26 15:45:00,41.31,41.36,41.24,41.35,6300.0,40.3334,40.3822,40.2651,40.3725,6300.0
2006-12-26 15:50:00,41.36,41.38,41.29,41.32,5000.0,40.3822,40.4018,40.3139,40.3432,5000.0
2006-12-26 15:55:00,41.33,41.33,41.22,41.27,5600.0,40.353,40.353,40.2456,40.2944,5600.0
2006-12-27 09:35:00,41.27,41.3,41.25,41.3,6500.0,40.2944,40.3237,40.2748,40.3237,6500.0
2006-12-27 09:40:00,41.3,41.37,41.26,41.37,2800.0,40.3237,40.392,40.2846,40.392,2800.0
2006-12-27 09:45:00,41.38,41.38,41.35,41.36,800.0,40.4018,40.4018,40.3725,40.3822,800.0
2006-12-27 09:50:00,41.36,41.39,41.31,41.33,2000.0,40.3822,40.4115,40.3334,40.353,2000.0
2006-12-27 09:55:00,41.33,41.34,41.2,41.25,3100.0,40.353,40.3627,40.226,40.2748,3100.0
2006-12-27 10:00:00,41.27,41.37,41.23,41.37,1300.0,40.2944,40.392,40.2553,40.392,1300.0
2006-12-27 10:05:00,41.4,41.4,41.38,41.38,900.0,40.4213,40.4213,40.4018,40.4018,900.0
2006-12-27 10:10:00,41.36,41.36,41.26,41.29,1400.0,40.3822,40.3822,40.2846,40.3139,1400.0
2006-12-27 10:15:00,41.28,41.31,41.27,41.31,1400.0,40.3041,40.3334,40.2944,40.3334,1400.0
2006-12-27 10:20:00,41.31,41.36,41.31,41.36,900.0,40.3334,40.3822,40.3334,40.3822,900.0
2006-12-27 10:25:00,41.35,41.36,41.3,41.36,2800.0,40.3725,40.3822,40.3237,40.3822,2800.0
2006-12-27 10:30:00,41.33,41.33,41.31,41.31,3200.0,40.353,40.353,40.3334,40.3334,3200.0
2006-12-27 10:35:00,41.26,41.26,41.17,41.18,3300.0,40.2846,40.2846,40.1967,40.2065,3300.0
2006-12-27 10:40:00,41.18,41.19,41.13,41.19,3300.0,40.2065,40.2163,40.1577,40.2163,3300.0
2006-12-27 10:45:00,41.2,41.2,41.14,41.14,900.0,40.226,40.226,40.1674,40.1674,900.0
2006-12-27 10:50:00,41.15,41.17,41.14,41.14,1200.0,40.1772,40.1967,40.1674,40.1674,1200.0
2006-12-27 10:55:00,41.16,41.17,41.13,41.17,2300.0,40.187,40.1967,40.1577,40.1967,2300.0
2006-12-27 11:00:00,41.18,41.21,41.17,41.19,2200.0,40.2065,40.2358,40.1967,40.2163,2200.0
2006-12-27 11:05:00,41.21,41.23,41.21,41.23,1100.0,40.2358,40.2553,40.2358,40.2553,1100.0
2006-12-27 11:10:00,41.23,41.23,41.18,41.18,1600.0,40.2553,40.2553,40.2065,40.2065,1600.0
2006-12-27 11:15:00,41.18,41.18,41.14,41.14,1900.0,40.2065,40.2065,40.1674,40.1674,1900.0
2006-12-27 11:20:00,41.14,41.15,41.13,41.14,1400.0,40.1674,40.1772,40.1577,40.1674,1400.0
2006-12-27 11:25:00,41.13,41.14,41.13,41.14,700.0,40.1577,40.1674,40.1577,40.1674,700.0
2006-12-27 11:30:00,41.14,41.15,41.12,41.12,1600.0,40.1674,40.1772,40.1479,40.1479,1600.0
2006-12-27 11:35:00,41.12,41.13,41.11,41.13,2300.0,40.1479,40.1577,40.1382,40.1577,2300.0
2006-12-27 11:40:00,41.14,41.16,41.11,41.14,1800.0,40.1674,40.187,40.1382,40.1674,1800.0
2006-12-27 11:45:00,41.16,41.17,41.16,41.16,2000.0,40.187,40.1967,40.187,40.187,2000.0
2006-12-27 11:50:00,41.14,41.16,41.13,41.13,1400.0,40.1674,40.187,40.1577,40.1577,1400.0
2006-12-27 11:55:00,41.13,41.14,41.1,41.12,2300.0,40.1577,40.1674,40.1284,40.1479,2300.0
2006-12-27 12:00:00,41.11,41.11,41.11,41.11,700.0,40.1382,40.1382,40.1382,40.1382,700.0
2006-12-27 12:05:00,41.11,41.11,41.1,41.1,700.0,40.1382,40.1382,40.1284,40.1284,700.0
2006-12-27 12:10:00,41.11,41.12,41.1,41.1,900.0,40.1382,40.1479,40.1284,40.1284,900.0
2006-12-27 12:15:00,41.11,41.13,41.1,41.13,39000.0,40.1382,40.1577,40.1284,40.1577,39000.0
2006-12-27 12:20:00,41.12,41.12,41.1,41.11,2800.0,40.1479,40.1479,40.1284,40.1382,2800.0
2006-12-27 12:25:00,41.12,41.12,41.1,41.1,300.0,40.1479,40.1479,40.1284,40.1284,300.0
2006-12-27 12:30:00,41.11,41.12,41.11,41.12,600.0,40.1382,40.1479,40.1382,40.1479,600.0
2006-12-27 12:35:00,41.13,41.13,41.12,41.12,500.0,40.1577,40.1577,40.1479,40.1479,500.0
2006-12-27 12:40:00,41.13,41.13,41.13,41.13,900.0,40.1577,40.1577,40.1577,40.1577,900.0
2006-12-27 12:45:00,41.12,41.12,41.12,41.12,1300.0,40.1479,40.1479,40.1479,40.1479,1300.0
2006-12-27 12:50:00,41.12,41.12,41.11,41.12,700.0,40.1479,40.1479,40.1382,40.1479,700.0
2006-12-27 12:55:00,41.11,41.12,41.11,41.11,1100.0,40.1382,40.1479,40.1382,40.1382,1100.0
2006-12-27 13:00:00,41.11,41.11,41.11,41.11,800.0,40.1382,40.1382,40.1382,40.1382,800.0
2006-12-27 13:05:00,41.11,41.11,41.11,41.11,600.0,40.1382,40.1382,40.1382,40.1382,600.0
2006-12-27 13:10:00,41.12,41.12,41.11,41.11,800.0,40.1479,40.1479,40.1382,40.1382,800.0
2006-12-27 13:15:00,41.1,41.11,41.1,41.1,800.0,40.1284,40.1382,40.1284,40.1284,800.0
2006-12-27 13:20:00,41.1,41.11,41.1,41.1,700.0,40.1284,40.1382,40.1284,40.1284,700.0
2006-12-27 13:25:00,41.09,41.09,41.07,41.07,600.0,40.1186,40.1186,40.0991,40.0991,600.0
2006-12-27 13:30:00,41.07,41.08,41.07,41.08,1500.0,40.0991,40.1089,40.0991,40.1089,1500.0
2006-12-27 13:35:00,41.09,41.1,41.09,41.1,500.0,40.1186,40.1284,40.1186,40.1284,500.0
2006-12-27 13:40:00,41.1,41.11,41.1,41.11,1800.0,40.1284,40.1382,40.1284,40.1382,1800.0
2006-12-27 13:45:00,41.1,41.1,41.07,41.07,600.0,40.1284,40.1284,40.0991,40.0991,600.0
2006-12-27 13:50:00,41.08,41.09,41.06,41.06,900.0,40.1089,40.1186,40.0893,40.0893,900.0
2006-12-27 13:55:00,41.06,41.09,41.06,41.08,2500.0,40.0893,40.1186,40.0893,40.1089,2500.0
2006-12-27 14:00:00,41.1,41.12,41.1,41.12,1600.0,40.1284,40.1479,40.1284,40.1479,1600.0
2006-12-27 14:05:00,41.12,41.13,41.11,41.12,1400.0,40.1479,40.1577,40.1382,40.1479,1400.0
2006-12-27 14:10:00,41.13,41.18,41.13,41.18,3100.0,40.1577,40.2065,40.1577,40.2065,3100.0
2006-12-27 14:15:00,41.17,41.17,41.17,41.17,1100.0,40.1967,40.1967,40.1967,40.1967,1100.0
2006-12-27 14:20:00,41.17,41.18,41.17,41.17,1300.0,40.1967,40.2065,40.1967,40.1967,1300.0
2006-12-27 14:25:00,41.16,41.18,41.15,41.16,1200.0,40.187,40.2065,40.1772,40.187,1200.0
2006-12-27 14:30:00,41.17,41.18,41.11,41.11,5200.0,40.1967,40.2065,40.1382,40.1382,5200.0
2006-12-27 14:35:00,41.11,41.11,41.08,41.08,1200.0,40.1382,40.1382,40.1089,40.1089,1200.0
2006-12-27 14:40:00,41.1,41.11,41.1,41.11,1200.0,40.1284,40.1382,40.1284,40.1382,1200.0
2006-12-27 14:45:00,41.12,41.13,41.06,41.13,7300.0,40.1479,40.1577,40.0893,40.1577,7300.0
2006-12-27 14:50:00,41.12,41.13,41.12,41.12,600.0,40.1479,40.1577,40.1479,40.1479,600.0
2006-12-27 14:55:00,41.12,41.13,41.12,41.12,1100.0,40.1479,40.1577,40.1479,40.1479,1100.0
2006-12-27 15:00:00,41.13,41.13,41.11,41.12,3200.0,40.1577,40.1577,40.1382,40.1479,3200.0
2006-12-27 15:05:00,41.13,41.14,41.12,41.13,1500.0,40.1577,40.1674,40.1479,40.1577,1500.0
2006-12-27 15:10:00,41.13,41.13,41.11,41.13,6000.0,40.1577,40.1577,40.1382,40.1577,6000.0
2006-12-27 15:15:00,41.12,41.13,41.08,41.09,6400.0,40.1479,40.1577,40.1089,40.1186,6400.0
2006-12-27 15:20:00,41.1,41.12,41.09,41.12,3300.0,40.1284,40.1479,40.1186,40.1479,3300.0
2006-12-27 15:25:00,41.12,41.13,41.12,41.13,900.0,40.1479,40.1577,40.1479,40.1577,900.0
2006-12-27 15:30:00,41.12,41.12,41.1,41.1,1400.0,40.1479,40.1479,40.1284,40.1284,1400.0
2006-12-27 15:35:00,41.1,41.12,41.1,41.11,4200.0,40.1284,40.1479,40.1284,40.1382,4200.0
2006-12-27 15:40:00,41.12,41.16,41.09,41.15,6800.0,40.1479,40.187,40.1186,40.1772,6800.0
2006-12-27 15:45:00,41.12,41.12,41.1,41.11,5900.0,40.1479,40.1479,40.1284,40.1382,5900.0
2006-12-27 15:50:00,41.1,41.11,41.08,41.11,6100.0,40.1284,40.1382,40.1089,40.1382,6100.0
2006-12-27 15:55:00,41.11,41.11,41.1,41.11,8500.0,40.1382,40.1382,40.1284,40.1382,8500.0
2006-12-28 09:30:00,41.1,41.16,41.1,41.16,1700.0,40.1284,40.187,40.1284,40.187,1700.0
2006-12-28 09:35:00,41.15,41.19,41.04,41.1,1100.0,40.1772,40.2163,40.0698,40.1284,1100.0
2006-12-28 09:40:00,41.03,41.03,41.0,41.0,300.0,40.06,40.06,40.0308,40.0308,300.0
2006-12-28 09:45:00,41.0,41.01,40.85,40.86,5500.0,40.0308,40.0405,39.8843,39.8941,5500.0
2006-12-28 09:50:00,40.85,40.89,40.85,40.89,2200.0,39.8843,39.9234,39.8843,39.9234,2200.0
2006-12-28 09:55:00,40.86,40.91,40.83,40.87,1700.0,39.8941,39.9429,39.8648,39.9038,1700.0
2006-12-28 10:00:00,40.94,41.03,40.9,40.96,1300.0,39.9722,40.06,39.9331,39.9917,1300.0
2006-12-28 10:05:00,41.0,41.05,40.96,40.99,4300.0,40.0308,40.0796,39.9917,40.021,4300.0
2006-12-28 10:10:00,40.96,40.98,40.94,40.94,3900.0,39.9917,40.0112,39.9722,39.9722,3900.0
2006-12-28 10:15:00,40.97,41.04,40.97,41.02,1700.0,40.0015,40.0698,40.0015,40.0503,1700.0
2006-12-28 10:20:00,41.03,41.04,41.03,41.04,1000.0,40.06,40.0698,40.06,40.0698,1000.0
2006-12-28 10:25:00,41.04,41.04,40.99,41.0,700.0,40.0698,40.0698,40.021,40.0308,700.0
2006-12-28 10:30:00,41.0,41.0,40.94,40.94,2100.0,40.0308,40.0308,39.9722,39.9722,2100.0
2006-12-28 10:35:00,40.94,41.04,40.93,41.02,8500.0,39.9722,40.0698,39.9624,40.0503,8500.0
2006-12-28 10:40:00,41.03,41.03,41.0,41.01,4400.0,40.06,40.06,40.0308,40.0405,4400.0
2006-12-28 10:45:00,41.01,41.01,41.0,41.01,1700.0,40.0405,40.0405,40.0308,40.0405,1700.0
2006-12-28 10:50:00,41.01,41.01,41.01,41.01,0.0,40.0405,40.0405,40.0405,40.0405,0.0
2006-12-28 10:55:00,41.0,41.01,41.0,41.0,3000.0,40.0308,40.0405,40.0308,40.0308,3000.0
2006-12-28 11:00:00,40.99,40.99,40.96,40.96,2300.0,40.021,40.021,39.9917,39.9917,2300.0
2006-12-28 11:05:00,40.97,40.97,40.9,40.9,1900.0,40.0015,40.0015,39.9331,39.9331,1900.0
2006-12-28 11:10:00,40.9,40.93,40.89,40.93,2300.0,39.9331,39.9624,39.9234,39.9624,2300.0
2006-12-28 11:15:00,40.92,40.92,40.9,40.9,2200.0,39.9526,39.9526,39.9331,39.9331,2200.0
2006-12-28 11:20:00,40.92,40.92,40.91,40.91,1300.0,39.9526,39.9526,39.9429,39.9429,1300.0
2006-12-28 11:25:00,40.92,40.94,40.91,40.94,1300.0,39.9526,39.9722,39.9429,39.9722,1300.0
2006-12-28 11:30:00,40.92,40.93,40.92,40.93,400.0,39.9526,39.9624,39.9526,39.9624,400.0
2006-12-28 11:35:00,40.92,40.93,40.9,40.9,2500.0,39.9526,39.9624,39.9331,39.9331,2500.0
2006-12-28 11:40:00,40.93,40.96,40.91,40.95,2600.0,39.9624,39.9917,39.9429,39.9819,2600.0
2006-12-28 11:45:00,40.93,40.96,40.92,40.95,2700.0,39.9624,39.9917,39.9526,39.9819,2700.0
2006-12-28 11:50:00,40.96,41.04,40.95,41.04,10700.0,39.9917,40.0698,39.9819,40.0698,10700.0
2006-12-28 11:55:00,41.04,41.06,41.03,41.03,2400.0,40.0698,40.0893,40.06,40.06,2400.0
2006-12-28 12:00:00,41.02,41.02,40.98,40.98,2300.0,40.0503,40.0503,40.0112,40.0112,2300.0
2006-12-28 12:05:00,40.98,41.02,40.98,41.02,2000.0,40.0112,40.0503,40.0112,40.0503,2000.0
2006-12-28 12:10:00,41.01,41.01,40.99,41.01,1600.0,40.0405,40.0405,40.021,40.0405,1600.0
2006-12-28 12:15:00,41.01,41.04,41.01,41.04,1700.0,40.0405,40.0698,40.0405,40.0698,1700.0
2006-12-28 12:20:00,41.04,41.05,41.04,41.05,1200.0,40.0698,40.0796,40.0698,40.0796,1200.0
2006-12-28 12:25:00,41.05,41.05,41.04,41.04,7300.0,40.0796,40.0796,40.0698,40.0698,7300.0
2006-12-28 12:30:00,41.04,41.05,41.02,41.02,1800.0,40.0698,40.0796,40.0503,40.0503,1800.0
2006-12-28 12:35:00,41.05,41.08,41.05,41.06,1600.0,40.0796,40.1089,40.0796,40.0893,1600.0
2006-12-28 12:40:00,41.04,41.04,41.03,41.04,800.0,40.0698,40.0698,40.06,40.0698,800.0
2006-12-28 12:45:00,41.03,41.04,41.0,41.01,2200.0,40.06,40.0698,40.0308,40.0405,2200.0
2006-12-28 12:50:00,41.01,41.01,41.01,41.01,300.0,40.0405,40.0405,40.0405,40.0405,300.0
2006-12-28 12:55:00,41.01,41.01,40.98,41.0,3500.0,40.0405,40.0405,40.0112,40.0308,3500.0
2006-12-28 13:00:00,40.99,41.0,40.99,40.99,900.0,40.021,40.0308,40.021,40.021,900.0
2006-12-28 13:05:00,41.0,41.01,40.99,41.0,2300.0,40.0308,40.0405,40.021,40.0308,2300.0
2006-12-28 13:10:00,40.99,41.01,40.99,41.0,2200.0,40.021,40.0405,40.021,40.0308,2200.0
2006-12-28 13:15:00,40.98,41.01,40.95,41.01,5000.0,40.0112,40.0405,39.9819,40.0405,5000.0
2006-12-28 13:20:00,41.02,41.04,40.91,40.93,9300.0,40.0503,40.0698,39.9429,39.9624,9300.0
2006-12-28 13:25:00,40.95,41.01,40.95,41.01,5300.0,39.9819,40.0405,39.9819,40.0405,5300.0
2006-12-28 13:30:00,41.02,41.07,41.01,41.07,1400.0,40.0503,40.0991,40.0405,40.0991,1400.0
2006-12-28 13:35:00,41.06,41.06,41.05,41.05,300.0,40.0893,40.0893,40.0796,40.0796,300.0
2006-12-28 13:40:00,41.06,41.07,41.04,41.04,1100.0,40.0893,40.0991,40.0698,40.0698,1100.0
2006-12-28 13:45:00,41.01,41.01,40.99,41.0,1900.0,40.0405,40.0405,40.021,40.0308,1900.0
2006-12-28 13:50:00,41.0,41.02,41.0,41.02,1700.0,40.0308,40.0503,40.0308,40.0503,1700.0
2006-12-28 13:55:00,41.03,41.04,41.02,41.03,900.0,40.06,40.0698,40.0503,40.06,900.0
2006-12-28 14:00:00,41.01,41.03,40.98,41.03,3100.0,40.0405,40.06,40.0112,40.06,3100.0
2006-12-28 14:05:00,41.03,41.03,41.02,41.03,500.0,40.06,40.06,40.0503,40.06,500.0
2006-12-28 14:10:00,41.03,41.03,41.01,41.01,1800.0,40.06,40.06,40.0405,40.0405,1800.0
2006-12-28 14:15:00,41.02,41.07,41.02,41.04,5400.0,40.0503,40.0991,40.0503,40.0698,5400.0
2006-12-28 14:20:00,41.03,41.04,41.03,41.04,1300.0,40.06,40.0698,40.06,40.0698,1300.0
2006-12-28 14:25:00,41.04,41.04,41.04,41.04,400.0,40.0698,40.0698,40.0698,40.0698,400.0
2006-12-28 14:30:00,41.03,41.1,41.03,41.07,9700.0,40.06,40.1284,40.06,40.0991,9700.0
2006-12-28 14:35:00,41.07,41.07,41.03,41.05,1600.0,40.0991,40.0991,40.06,40.0796,1600.0
2006-12-28 14:40:00,41.05,41.12,41.05,41.12,5300.0,40.0796,40.1479,40.0796,40.1479,5300.0
2006-12-28 14:45:00,41.11,41.13,41.11,41.13,1900.0,40.1382,40.1577,40.1382,40.1577,1900.0
2006-12-28 14:50:00,41.12,41.14,41.12,41.14,1900.0,40.1479,40.1674,40.1479,40.1674,1900.0
2006-12-28 14:55:00,41.13,41.14,41.12,41.12,1500.0,40.1577,40.1674,40.1479,40.1479,1500.0
2006-12-28 15:00:00,41.11,41.12,41.1,41.1,2000.0,40.1382,40.1479,40.1284,40.1284,2000.0
2006-12-28 15:05:00,41.1,41.2,41.1,41.19,2800.0,40.1284,40.226,40.1284,40.2163,2800.0
2006-12-28 15:10:00,41.2,41.2,41.18,41.19,4300.0,40.226,40.226,40.2065,40.2163,4300.0
2006-12-28 15:15:00,41.19,41.19,41.18,41.18,1500.0,40.2163,40.2163,40.2065,40.2065,1500.0
2006-12-28 15:20:00,41.15,41.15,41.12,41.13,1500.0,40.1772,40.1772,40.1479,40.1577,1500.0
2006-12-28 15:25:00,41.14,41.14,41.11,41.11,900.0,40.1674,40.1674,40.1382,40.1382,900.0
2006-12-28 15:30:00,41.1,41.1,41.07,41.09,2500.0,40.1284,40.1284,40.0991,40.1186,2500.0
2006-12-28 15:35:00,41.12,41.15,41.11,41.15,1800.0,40.1479,40.1772,40.1382,40.1772,1800.0
2006-12-28 15:40:00,41.16,41.2,41.15,41.15,4900.0,40.187,40.226,40.1772,40.1772,4900.0
2006-12-28 15:45:00,41.16,41.16,41.12,41.16,1700.0,40.187,40.187,40.1479,40.187,1700.0
2006-12-28 15:50:00,41.15,41.17,41.13,41.13,3800.0,40.1772,40.1967,40.1577,40.1577,3800.0
2006-12-28 15:55:00,41.14,41.15,41.04,41.06,5400.0,40.1674,40.1772,40.0698,40.0893,5400.0
2006-12-29 09:30:00,40.94,40.94,40.86,40.86,2100.0,39.9722,39.9722,39.8941,39.8941,2100.0
2006-12-29 09:35:00,40.92,40.92,40.85,40.88,600.0,39.9526,39.9526,39.8843,39.9136,600.0
2006-12-29 09:40:00,40.89,41.0,40.86,41.0,800.0,39.9234,40.0308,39.8941,40.0308,800.0
2006-12-29 09:45:00,40.97,41.01,40.94,40.94,2000.0,40.0015,40.0405,39.9722,39.9722,2000.0
2006-12-29 09:50:00,40.95,41.09,40.95,41.05,3300.0,39.9819,40.1186,39.9819,40.0796,3300.0
2006-12-29 09:55:00,41.07,41.08,41.03,41.03,500.0,40.0991,40.1089,40.06,40.06,500.0
2006-12-29 10:00:00,41.05,41.08,41.04,41.04,2000.0,40.0796,40.1089,40.0698,40.0698,2000.0
2006-12-29 10:05:00,41.04,41.05,41.03,41.05,500.0,40.0698,40.0796,40.06,40.0796,500.0
2006-12-29 10:10:00,41.07,41.09,41.07,41.07,1100.0,40.0991,40.1186,40.0991,40.0991,1100.0
2006-12-29 10:15:00,41.07,41.07,41.01,41.01,1900.0,40.0991,40.0991,40.0405,40.0405,1900.0
2006-12-29 10:20:00,41.01,41.01,41.01,41.01,100.0,40.0405,40.0405,40.0405,40.0405,100.0
2006-12-29 10:25:00,41.02,41.03,41.02,41.02,1400.0,40.0503,40.06,40.0503,40.0503,1400.0
2006-12-29 10:30:00,41.02,41.03,41.01,41.01,1600.0,40.0503,40.06,40.0405,40.0405,1600.0
2006-12-29 10:35:00,41.02,41.02,40.95,40.95,4200.0,40.0503,40.0503,39.9819,39.9819,4200.0
2006-12-29 10:40:00,40.95,40.95,40.85,40.86,2600.0,39.9819,39.9819,39.8843,39.8941,2600.0
2006-12-29 10:45:00,40.86,40.89,40.85,40.86,2500.0,39.8941,39.9234,39.8843,39.8941,2500.0
2006-12-29 10:50:00,40.87,40.89,40.85,40.87,2200.0,39.9038,39.9234,39.8843,39.9038,2200.0
2006-12-29 10:55:00,40.89,40.89,40.87,40.87,1400.0,39.9234,39.9234,39.9038,39.9038,1400.0
2006-12-29 11:00:00,40.85,40.86,40.85,40.86,600.0,39.8843,39.8941,39.8843,39.8941,600.0
2006-12-29 11:05:00,40.85,40.87,40.85,40.85,1100.0,39.8843,39.9038,39.8843,39.8843,1100.0
2006-12-29 11:10:00,40.85,40.86,40.85,40.85,2300.0,39.8843,39.8941,39.8843,39.8843,2300.0
2006-12-29 11:15:00,40.85,40.86,40.8,40.86,2400.0,39.8843,39.8941,39.8355,39.8941,2400.0
2006-12-29 11:20:00,40.87,40.87,40.86,40.87,600.0,39.9038,39.9038,39.8941,39.9038,600.0
2006-12-29 11:25:00,40.86,40.87,40.8,40.81,1700.0,39.8941,39.9038,39.8355,39.8452,1700.0
2006-12-29 11:30:00,40.82,40.88,40.82,40.88,800.0,39.855,39.9136,39.855,39.9136,800.0
2006-12-29 11:35:00,40.87,40.87,40.85,40.85,2300.0,39.9038,39.9038,39.8843,39.8843,2300.0
2006-12-29 11:40:00,40.84,40.85,40.84,40.85,1200.0,39.8745,39.8843,39.8745,39.8843,1200.0
2006-12-29 11:45:00,40.85,40.86,40.83,40.83,1200.0,39.8843,39.8941,39.8648,39.8648,1200.0
2006-12-29 11:50:00,40.82,40.83,40.81,40.81,1000.0,39.855,39.8648,39.8452,39.8452,1000.0
2006-12-29 11:55:00,40.82,40.82,40.77,40.77,900.0,39.855,39.855,39.8062,39.8062,900.0
2006-12-29 12:00:00,40.77,40.78,40.75,40.76,1700.0,39.8062,39.816,39.7867,39.7964,1700.0
2006-12-29 12:05:00,40.77,40.77,40.77,40.77,700.0,39.8062,39.8062,39.8062,39.8062,700.0
2006-12-29 12:10:00,40.77,40.78,40.75,40.75,1200.0,39.8062,39.816,39.7867,39.7867,1200.0
2006-12-29 12:15:00,40.77,40.77,40.76,40.76,1100.0,39.8062,39.8062,39.7964,39.7964,1100.0
2006-12-29 12:20:00,40.77,40.78,40.76,40.76,1100.0,39.8062,39.816,39.7964,39.7964,1100.0
2006-12-29 12:25:00,40.76,40.79,40.76,40.79,700.0,39.7964,39.8257,39.7964,39.8257,700.0
2006-12-29 12:30:00,40.79,40.79,40.75,40.75,5000.0,39.8257,39.8257,39.7867,39.7867,5000.0
2006-12-29 12:35:00,40.72,40.72,40.71,40.72,700.0,39.7574,39.7574,39.7476,39.7574,700.0
2006-12-29 12:40:00,40.73,40.74,40.72,40.74,1400.0,39.7671,39.7769,39.7574,39.7769,1400.0
2006-12-29 12:45:00,40.74,40.75,40.74,40.75,500.0,39.7769,39.7867,39.7769,39.7867,500.0
2006-12-29 12:50:00,40.74,40.75,40.74,40.75,1800.0,39.7769,39.7867,39.7769,39.7867,1800.0
2006-12-29 12:55:00,40.75,40.75,40.74,40.74,1000.0,39.7867,39.7867,39.7769,39.7769,1000.0
2006-12-29 13:00:00,40.75,40.75,40.74,40.75,1100.0,39.7867,39.7867,39.7769,39.7867,1100.0
2006-12-29 13:05:00,40.75,40.75,40.73,40.73,4200.0,39.7867,39.7867,39.7671,39.7671,4200.0
2006-12-29 13:10:00,40.73,40.74,40.72,40.72,600.0,39.7671,39.7769,39.7574,39.7574,600.0
2006-12-29 13:15:00,40.73,40.74,40.73,40.74,1500.0,39.7671,39.7769,39.7671,39.7769,1500.0
2006-12-29 13:20:00,40.74,40.75,40.73,40.74,2300.0,39.7769,39.7867,39.7671,39.7769,2300.0
2006-12-29 13:25:00,40.72,40.72,40.62,40.62,6800.0,39.7574,39.7574,39.6597,39.6597,6800.0
2006-12-29 13:30:00,40.6,40.6,40.54,40.54,7800.0,39.6402,39.6402,39.5816,39.5816,7800.0
2006-12-29 13:35:00,40.54,40.56,40.52,40.52,4300.0,39.5816,39.6012,39.5621,39.5621,4300.0
2006-12-29 13:40:00,40.52,40.53,40.49,40.52,9100.0,39.5621,39.5719,39.5328,39.5621,9100.0
2006-12-29 13:45:00,40.53,40.53,40.51,40.52,1900.0,39.5719,39.5719,39.5523,39.5621,1900.0
2006-12-29 13:50:00,40.52,40.53,40.52,40.53,2800.0,39.5621,39.5719,39.5621,39.5719,2800.0
2006-12-29 13:55:00,40.53,40.53,40.51,40.53,1600.0,39.5719,39.5719,39.5523,39.5719,1600.0
2006-12-29 14:00:00,40.51,40.54,40.47,40.54,4600.0,39.5523,39.5816,39.5133,39.5816,4600.0
2006-12-29 14:05:00,40.55,40.59,40.55,40.59,4500.0,39.5914,39.6304,39.5914,39.6304,4500.0
2006-12-29 14:10:00,40.59,40.64,40.59,40.64,1500.0,39.6304,39.6793,39.6304,39.6793,1500.0
2006-12-29 14:15:00,40.64,40.65,40.63,40.65,3200.0,39.6793,39.689,39.6695,39.689,3200.0
2006-12-29 14:20:00,40.64,40.69,40.64,40.69,4100.0,39.6793,39.7281,39.6793,39.7281,4100.0
2006-12-29 14:25:00,40.69,40.69,40.61,40.61,5400.0,39.7281,39.7281,39.65,39.65,5400.0
2006-12-29 14:30:00,40.58,40.61,40.55,40.61,5900.0,39.6207,39.65,39.5914,39.65,5900.0
2006-12-29 14:35:00,40.61,40.63,40.59,40.63,3900.0,39.65,39.6695,39.6304,39.6695,3900.0
2006-12-29 14:40:00,40.63,40.63,40.58,40.61,3600.0,39.6695,39.6695,39.6207,39.65,3600.0
2006-12-29 14:45:00,40.61,40.62,40.61,40.62,2900.0,39.65,39.6597,39.65,39.6597,2900.0
2006-12-29 14:50:00,40.64,40.64,40.62,40.62,1900.0,39.6793,39.6793,39.6597,39.6597,1900.0
2006-12-29 14:55:00,40.62,40.62,40.53,40.53,1600.0,39.6597,39.6597,39.5719,39.5719,1600.0
2006-12-29 15:00:00,40.54,40.57,40.53,40.53,2100.0,39.5816,39.6109,39.5719,39.5719,2100.0
2006-12-29 15:05:00,40.53,40.53,40.48,40.49,5800.0,39.5719,39.5719,39.523,39.5328,5800.0
2006-12-29 15:10:00,40.49,40.5,40.47,40.49,6900.0,39.5328,39.5426,39.5133,39.5328,6900.0
2006-12-29 15:15:00,40.49,40.51,40.49,40.51,3800.0,39.5328,39.5523,39.5328,39.5523,3800.0
2006-12-29 15:20:00,40.51,40.51,40.45,40.47,3200.0,39.5523,39.5523,39.4938,39.5133,3200.0
2006-12-29 15:25:00,40.48,40.5,40.38,40.43,9500.0,39.523,39.5426,39.4254,39.4742,9500.0
2006-12-29 15:30:00,40.46,40.55,40.46,40.54,8200.0,39.5035,39.5914,39.5035,39.5816,8200.0
2006-12-29 15:35:00,40.54,40.56,40.52,40.54,5900.0,39.5816,39.6012,39.5621,39.5816,5900.0
2006-12-29 15:40:00,40.56,40.6,40.54,40.6,4700.0,39.6012,39.6402,39.5816,39.6402,4700.0
2006-12-29 15:45:00,40.61,40.68,40.59,40.64,11900.0,39.65,39.7183,39.6304,39.6793,11900.0
2006-12-29 15:50:00,40.62,40.65,40.58,40.58,7500.0,39.6597,39.689,39.6207,39.6207,7500.0
2006-12-29 15:55:00,40.58,40.58,40.47,40.52,14500.0,39.6207,39.6207,39.5133,39.5621,14500.0
2007-01-03 09:30:00,40.2,40.88,40.2,40.62,36400.0,39.2497,39.9136,39.2497,39.6597,36400.0
2007-01-03 09:35:00,40.61,40.86,40.39,40.83,9400.0,39.65,39.8941,39.4352,39.8648,9400.0
2007-01-03 09:40:00,40.84,40.95,40.68,40.78,43800.0,39.8745,39.9819,39.7183,39.816,43800.0
2007-01-03 09:45:00,40.75,40.8,40.57,40.6,14000.0,39.7867,39.8355,39.6109,39.6402,14000.0
2007-01-03 09:50:00,40.6,40.7,40.53,40.65,49400.0,39.6402,39.7378,39.5719,39.689,49400.0
2007-01-03 09:55:00,40.63,40.65,40.44,40.45,10600.0,39.6695,39.689,39.484,39.4938,10600.0
2007-01-03 10:00:00,40.45,40.5,40.44,40.44,11200.0,39.4938,39.5426,39.484,39.484,11200.0
2007-01-03 10:05:00,40.42,40.44,40.35,40.39,13200.0,39.4645,39.484,39.3961,39.4352,13200.0
2007-01-03 10:10:00,40.38,40.44,40.37,40.4,10400.0,39.4254,39.484,39.4156,39.4449,10400.0
2007-01-03 10:15:00,40.4,40.46,40.35,40.45,18100.0,39.4449,39.5035,39.3961,39.4938,18100.0
2007-01-03 10:20:00,40.45,40.5,40.44,40.47,4800.0,39.4938,39.5426,39.484,39.5133,4800.0
2007-01-03 10:25:00,40.45,40.5,40.45,40.5,6400.0,39.4938,39.5426,39.4938,39.5426,6400.0
2007-01-03 10:30:00,40.5,40.51,40.49,40.49,15100.0,39.5426,39.5523,39.5328,39.5328,15100.0
2007-01-03 10:35:00,40.51,40.55,40.51,40.52,8500.0,39.5523,39.5914,39.5523,39.5621,8500.0
2007-01-03 10:40:00,40.53,40.53,40.27,40.4,20400.0,39.5719,39.5719,39.318,39.4449,20400.0
2007-01-03 10:45:00,40.39,40.51,40.39,40.51,7600.0,39.4352,39.5523,39.4352,39.5523,7600.0
2007-01-03 10:50:00,40.51,40.55,40.5,40.55,2800.0,39.5523,39.5914,39.5426,39.5914,2800.0
2007-01-03 10:55:00,40.57,40.65,40.57,40.63,3600.0,39.6109,39.689,39.6109,39.6695,3600.0
2007-01-03 11:00:00,40.61,40.64,40.61,40.62,5300.0,39.65,39.6793,39.65,39.6597,5300.0
2007-01-03 11:05:00,40.63,40.65,40.61,40.65,7600.0,39.6695,39.689,39.65,39.689,7600.0
2007-01-03 11:10:00,40.65,40.74,40.65,40.74,10400.0,39.689,39.7769,39.689,39.7769,10400.0
2007-01-03 11:15:00,40.75,40.79,40.75,40.77,6000.0,39.7867,39.8257,39.7867,39.8062,6000.0
2007-01-03 11:20:00,40.79,40.8,40.78,40.8,2300.0,39.8257,39.8355,39.816,39.8355,2300.0
2007-01-03 11:25:00,40.79,40.8,40.77,40.78,3800.0,39.8257,39.8355,39.8062,39.816,3800.0
2007-01-03 11:30:00,40.79,40.84,40.78,40.84,5500.0,39.8257,39.8745,39.816,39.8745,5500.0
2007-01-03 11:35:00,40.84,40.86,40.83,40.85,5300.0,39.8745,39.8941,39.8648,39.8843,5300.0
2007-01-03 11:40:00,40.85,40.85,40.82,40.82,5500.0,39.8843,39.8843,39.855,39.855,5500.0
2007-01-03 11:45:00,40.81,40.85,40.8,40.8,4900.0,39.8452,39.8843,39.8355,39.8355,4900.0
2007-01-03 11:50:00,40.8,40.8,40.79,40.79,1700.0,39.8355,39.8355,39.8257,39.8257,1700.0
2007-01-03 11:55:00,40.79,40.8,40.74,40.74,5500.0,39.8257,39.8355,39.7769,39.7769,5500.0
2007-01-03 12:00:00,40.75,40.81,40.74,40.81,1600.0,39.7867,39.8452,39.7769,39.8452,1600.0
2007-01-03 12:05:00,40.82,40.84,40.82,40.84,2000.0,39.855,39.8745,39.855,39.8745,2000.0
2007-01-03 12:10:00,40.84,40.85,40.84,40.85,1400.0,39.8745,39.8843,39.8745,39.8843,1400.0
2007-01-03 12:15:00,40.85,40.89,40.84,40.88,4600.0,39.8843,39.9234,39.8745,39.9136,4600.0
2007-01-03 12:20:00,40.88,40.89,40.87,40.89,2800.0,39.9136,39.9234,39.9038,39.9234,2800.0
2007-01-03 12:25:00,40.89,40.9,40.83,40.88,4600.0,39.9234,39.9331,39.8648,39.9136,4600.0
2007-01-03 12:30:00,40.88,40.92,40.88,40.91,3400.0,39.9136,39.9526,39.9136,39.9429,3400.0
2007-01-03 12:35:00,40.9,40.9,40.9,40.9,2400.0,39.9331,39.9331,39.9331,39.9331,2400.0
2007-01-03 12:40:00,40.91,40.98,40.91,40.98,12200.0,39.9429,40.0112,39.9429,40.0112,12200.0
2007-01-03 12:45:00,40.99,40.99,40.99,40.99,2500.0,40.021,40.021,40.021,40.021,2500.0
2007-01-03 12:50:00,40.99,41.0,40.99,41.0,5000.0,40.021,40.0308,40.021,40.0308,5000.0
2007-01-03 12:55:00,41.0,41.0,40.99,41.0,6100.0,40.0308,40.0308,40.021,40.0308,6100.0
2007-01-03 13:00:00,40.99,41.0,40.99,41.0,3400.0,40.021,40.0308,40.021,40.0308,3400.0
2007-01-03 13:05:00,41.0,41.0,40.99,41.0,2200.0,40.0308,40.0308,40.021,40.0308,2200.0
2007-01-03 13:10:00,40.99,41.0,40.99,41.0,2900.0,40.021,40.0308,40.021,40.0308,2900.0
2007-01-03 13:15:00,41.01,41.01,40.99,41.0,1300.0,40.0405,40.0405,40.021,40.0308,1300.0
2007-01-03 13:20:00,41.0,41.01,41.0,41.0,3400.0,40.0308,40.0405,40.0308,40.0308,3400.0
2007-01-03 13:25:00,41.0,41.03,40.99,41.03,8300.0,40.0308,40.06,40.021,40.06,8300.0
2007-01-03 13:30:00,41.03,41.04,40.99,41.04,11200.0,40.06,40.0698,40.021,40.0698,11200.0
2007-01-03 13:35:00,41.04,41.05,41.01,41.05,5600.0,40.0698,40.0796,40.0405,40.0796,5600.0
2007-01-03 13:40:00,41.05,41.09,41.04,41.06,4800.0,40.0796,40.1186,40.0698,40.0893,4800.0
2007-01-03 13:45:00,41.07,41.08,41.05,41.07,4600.0,40.0991,40.1089,40.0796,40.0991,4600.0
2007-01-03 13:50:00,41.07,41.1,41.06,41.06,3100.0,40.0991,40.1284,40.0893,40.0893,3100.0
2007-01-03 13:55:00,41.03,41.05,41.02,41.05,2300.0,40.06,40.0796,40.0503,40.0796,2300.0
2007-01-03 14:00:00,41.05,41.09,40.99,40.99,10500.0,40.0796,40.1186,40.021,40.021,10500.0
2007-01-03 14:05:00,40.97,40.97,40.87,40.87,5500.0,40.0015,40.0015,39.9038,39.9038,5500.0
2007-01-03 14:10:00,40.87,40.87,40.71,40.75,5800.0,39.9038,39.9038,39.7476,39.7867,5800.0
2007-01-03 14:15:00,40.73,40.77,40.64,40.64,9300.0,39.7671,39.8062,39.6793,39.6793,9300.0
2007-01-03 14:20:00,40.67,40.71,40.58,40.62,5300.0,39.7086,39.7476,39.6207,39.6597,5300.0
2007-01-03 14:25:00,40.63,40.71,40.63,40.71,2200.0,39.6695,39.7476,39.6695,39.7476,2200.0
2007-01-03 14:30:00,40.71,40.73,40.66,40.66,4600.0,39.7476,39.7671,39.6988,39.6988,4600.0
2007-01-03 14:35:00,40.65,40.66,40.57,40.59,4500.0,39.689,39.6988,39.6109,39.6304,4500.0
2007-01-03 14:40:00,40.62,40.63,40.49,40.51,5700.0,39.6597,39.6695,39.5328,39.5523,5700.0
2007-01-03 14:45:00,40.49,40.5,40.42,40.46,10400.0,39.5328,39.5426,39.4645,39.5035,10400.0
2007-01-03 14:50:00,40.46,40.48,40.46,40.47,3100.0,39.5035,39.523,39.5035,39.5133,3100.0
2007-01-03 14:55:00,40.46,40.47,40.36,40.36,3900.0,39.5035,39.5133,39.4059,39.4059,3900.0
2007-01-03 15:00:00,40.36,40.39,40.33,40.36,8000.0,39.4059,39.4352,39.3766,39.4059,8000.0
2007-01-03 15:05:00,40.35,40.41,40.31,40.41,9600.0,39.3961,39.4547,39.3571,39.4547,9600.0
2007-01-03 15:10:00,40.37,40.46,40.36,40.36,3000.0,39.4156,39.5035,39.4059,39.4059,3000.0
2007-01-03 15:15:00,40.41,40.46,40.34,40.35,13600.0,39.4547,39.5035,39.3864,39.3961,13600.0
2007-01-03 15:20:00,40.37,40.4,40.29,40.39,43600.0,39.4156,39.4449,39.3375,39.4352,43600.0
2007-01-03 15:25:00,40.38,40.4,40.37,40.39,11800.0,39.4254,39.4449,39.4156,39.4352,11800.0
2007-01-03 15:30:00,40.41,40.42,40.39,40.4,2700.0,39.4547,39.4645,39.4352,39.4449,2700.0
2007-01-03 15:35:00,40.39,40.4,40.39,40.4,1100.0,39.4352,39.4449,39.4352,39.4449,1100.0
2007-01-03 15:40:00,40.39,40.51,40.35,40.44,35500.0,39.4352,39.5523,39.3961,39.484,35500.0
2007-01-03 15:45:00,40.46,40.49,40.37,40.43,28400.0,39.5035,39.5328,39.4156,39.4742,28400.0
2007-01-03 15:50:00,40.42,40.49,40.39,40.48,15500.0,39.4645,39.5328,39.4352,39.523,15500.0
2007-01-03 15:55:00,40.48,40.52,40.42,40.5,18900.0,39.523,39.5621,39.4645,39.5426,18900.0
2007-01-04 09:30:00,40.47,40.62,40.45,40.62,9000.0,39.5133,39.6597,39.4938,39.6597,9000.0
2007-01-04 09:35:00,40.62,40.74,40.57,40.72,4800.0,39.6597,39.7769,39.6109,39.7574,4800.0
2007-01-04 09:40:00,40.72,40.73,40.59,40.68,3400.0,39.7574,39.7671,39.6304,39.7183,3400.0
2007-01-04 09:45:00,40.66,40.66,40.58,40.61,20300.0,39.6988,39.6988,39.6207,39.65,20300.0
2007-01-04 09:50:00,40.61,40.63,40.56,40.61,14100.0,39.65,39.6695,39.6012,39.65,14100.0
2007-01-04 09:55:00,40.61,40.63,40.53,40.6,9300.0,39.65,39.6695,39.5719,39.6402,9300.0
2007-01-04 10:00:00,40.61,40.62,40.54,40.57,10200.0,39.65,39.6597,39.5816,39.6109,10200.0
2007-01-04 10:05:00,40.55,40.61,40.53,40.6,3100.0,39.5914,39.65,39.5719,39.6402,3100.0
2007-01-04 10:10:00,40.6,40.65,40.59,40.63,11300.0,39.6402,39.689,39.6304,39.6695,11300.0
2007-01-04 10:15:00,40.64,40.75,40.64,40.7,6600.0,39.6793,39.7867,39.6793,39.7378,6600.0
2007-01-04 10:20:00,40.69,40.7,40.45,40.47,11400.0,39.7281,39.7378,39.4938,39.5133,11400.0
2007-01-04 10:25:00,40.44,40.44,40.4,40.44,2500.0,39.484,39.484,39.4449,39.484,2500.0
2007-01-04 10:30:00,40.51,40.61,40.5,40.6,6200.0,39.5523,39.65,39.5426,39.6402,6200.0
2007-01-04 10:35:00,40.59,40.63,40.59,40.59,11700.0,39.6304,39.6695,39.6304,39.6304,11700.0
2007-01-04 10:40:00,40.58,40.64,40.58,40.63,7600.0,39.6207,39.6793,39.6207,39.6695,7600.0
2007-01-04 10:45:00,40.63,40.65,40.62,40.65,8000.0,39.6695,39.689,39.6597,39.689,8000.0
2007-01-04 10:50:00,40.65,40.72,40.59,40.61,14700.0,39.689,39.7574,39.6304,39.65,14700.0
2007-01-04 10:55:00,40.64,40.64,40.61,40.61,1800.0,39.6793,39.6793,39.65,39.65,1800.0
2007-01-04 11:00:00,40.63,40.71,40.62,40.68,1500.0,39.6695,39.7476,39.6597,39.7183,1500.0
2007-01-04 11:05:00,40.74,40.83,40.66,40.7,14300.0,39.7769,39.8648,39.6988,39.7378,14300.0
2007-01-04 11:10:00,40.72,40.77,40.67,40.71,23300.0,39.7574,39.8062,39.7086,39.7476,23300.0
2007-01-04 11:15:00,40.71,40.72,40.69,40.7,3900.0,39.7476,39.7574,39.7281,39.7378,3900.0
2007-01-04 11:20:00,40.7,40.71,40.67,40.71,4000.0,39.7378,39.7476,39.7086,39.7476,4000.0
2007-01-04 11:25:00,40.7,40.73,40.7,40.73,3700.0,39.7378,39.7671,39.7378,39.7671,3700.0
2007-01-04 11:30:00,40.73,40.73,40.7,40.71,3200.0,39.7671,39.7671,39.7378,39.7476,3200.0
2007-01-04 11:35:00,40.71,40.72,40.7,40.7,3800.0,39.7476,39.7574,39.7378,39.7378,3800.0
2007-01-04 11:40:00,40.7,40.73,40.7,40.72,3300.0,39.7378,39.7671,39.7378,39.7574,3300.0
2007-01-04 11:45:00,40.74,40.74,40.71,40.73,3000.0,39.7769,39.7769,39.7476,39.7671,3000.0
2007-01-04 11:50:00,40.73,40.74,40.71,40.74,3300.0,39.7671,39.7769,39.7476,39.7769,3300.0
2007-01-04 11:55:00,40.74,40.74,40.69,40.69,3800.0,39.7769,39.7769,39.7281,39.7281,3800.0
2007-01-04 12:00:00,40.69,40.73,40.68,40.72,14400.0,39.7281,39.7671,39.7183,39.7574,14400.0
2007-01-04 12:05:00,40.72,40.77,40.72,40.74,6600.0,39.7574,39.8062,39.7574,39.7769,6600.0
2007-01-04 12:10:00,40.73,40.73,40.64,40.66,2900.0,39.7671,39.7671,39.6793,39.6988,2900.0
2007-01-04 12:15:00,40.65,40.65,40.62,40.65,3800.0,39.689,39.689,39.6597,39.689,3800.0
2007-01-04 12:20:00,40.65,40.73,40.65,40.7,3500.0,39.689,39.7671,39.689,39.7378,3500.0
2007-01-04 12:25:00,40.71,40.73,40.64,40.64,3400.0,39.7476,39.7671,39.6793,39.6793,3400.0
2007-01-04 12:30:00,40.64,40.69,40.62,40.68,6500.0,39.6793,39.7281,39.6597,39.7183,6500.0
2007-01-04 12:35:00,40.7,40.76,40.7,40.76,2400.0,39.7378,39.7964,39.7378,39.7964,2400.0
2007-01-04 12:40:00,40.76,40.78,40.71,40.71,6900.0,39.7964,39.816,39.7476,39.7476,6900.0
2007-01-04 12:45:00,40.71,40.71,40.65,40.65,3900.0,39.7476,39.7476,39.689,39.689,3900.0
2007-01-04 12:50:00,40.68,40.71,40.67,40.71,4400.0,39.7183,39.7476,39.7086,39.7476,4400.0
2007-01-04 12:55:00,40.71,40.72,40.7,40.7,2900.0,39.7476,39.7574,39.7378,39.7378,2900.0
2007-01-04 13:00:00,40.71,40.73,40.69,40.73,4600.0,39.7476,39.7671,39.7281,39.7671,4600.0
2007-01-04 13:05:00,40.72,40.73,40.7,40.71,3100.0,39.7574,39.7671,39.7378,39.7476,3100.0
2007-01-04 13:10:00,40.71,40.75,40.7,40.73,4800.0,39.7476,39.7867,39.7378,39.7671,4800.0
2007-01-04 13:15:00,40.71,40.75,40.71,40.73,2800.0,39.7476,39.7867,39.7476,39.7671,2800.0
2007-01-04 13:20:00,40.7,40.71,40.6,40.62,6800.0,39.7378,39.7476,39.6402,39.6597,6800.0
2007-01-04 13:25:00,40.62,40.71,40.6,40.71,5700.0,39.6597,39.7476,39.6402,39.7476,5700.0
2007-01-04 13:30:00,40.71,40.73,40.68,40.7,34300.0,39.7476,39.7671,39.7183,39.7378,34300.0
2007-01-04 13:35:00,40.72,40.77,40.69,40.69,9200.0,39.7574,39.8062,39.7281,39.7281,9200.0
2007-01-04 13:40:00,40.67,40.67,40.58,40.58,7300.0,39.7086,39.7086,39.6207,39.6207,7300.0
2007-01-04 13:45:00,40.58,40.58,40.55,40.58,2400.0,39.6207,39.6207,39.5914,39.6207,2400.0
2007-01-04 13:50:00,40.58,40.69,40.58,40.67,3900.0,39.6207,39.7281,39.6207,39.7086,3900.0
2007-01-04 13:55:00,40.68,40.72,40.68,40.72,3600.0,39.7183,39.7574,39.7183,39.7574,3600.0
2007-01-04 14:00:00,40.72,40.75,40.71,40.75,5300.0,39.7574,39.7867,39.7476,39.7867,5300.0
2007-01-04 14:05:00,40.75,40.78,40.68,40.71,11500.0,39.7867,39.816,39.7183,39.7476,11500.0
2007-01-04 14:10:00,40.7,40.77,40.68,40.72,8000.0,39.7378,39.8062,39.7183,39.7574,8000.0
2007-01-04 14:15:00,40.71,40.75,40.71,40.71,4300.0,39.7476,39.7867,39.7476,39.7476,4300.0
2007-01-04 14:20:00,40.71,40.71,40.65,40.67,1900.0,39.7476,39.7476,39.689,39.7086,1900.0
2007-01-04 14:25:00,40.67,40.7,40.66,40.67,5200.0,39.7086,39.7378,39.6988,39.7086,5200.0
2007-01-04 14:30:00,40.65,40.75,40.65,40.75,6700.0,39.689,39.7867,39.689,39.7867,6700.0
2007-01-04 14:35:00,40.77,40.8,40.73,40.73,3500.0,39.8062,39.8355,39.7671,39.7671,3500.0
2007-01-04 14:40:00,40.73,40.79,40.73,40.75,3400.0,39.7671,39.8257,39.7671,39.7867,3400.0
2007-01-04 14:45:00,40.74,40.77,40.7,40.74,5600.0,39.7769,39.8062,39.7378,39.7769,5600.0
2007-01-04 14:50:00,40.77,40.81,40.77,40.8,9700.0,39.8062,39.8452,39.8062,39.8355,9700.0
2007-01-04 14:55:00,40.8,40.82,40.8,40.82,2300.0,39.8355,39.855,39.8355,39.855,2300.0
2007-01-04 15:00:00,40.82,40.85,40.81,40.84,6100.0,39.855,39.8843,39.8452,39.8745,6100.0
2007-01-04 15:05:00,40.85,40.85,40.83,40.84,5000.0,39.8843,39.8843,39.8648,39.8745,5000.0
2007-01-04 15:10:00,40.85,40.85,40.84,40.85,2600.0,39.8843,39.8843,39.8745,39.8843,2600.0
2007-01-04 15:15:00,40.85,40.85,40.82,40.84,8700.0,39.8843,39.8843,39.855,39.8745,8700.0
2007-01-04 15:20:00,40.84,40.85,40.79,40.81,5300.0,39.8745,39.8843,39.8257,39.8452,5300.0
2007-01-04 15:25:00,40.83,40.88,40.82,40.82,9200.0,39.8648,39.9136,39.855,39.855,9200.0
2007-01-04 15:30:00,40.81,40.9,40.79,40.89,8800.0,39.8452,39.9331,39.8257,39.9234,8800.0
2007-01-04 15:35:00,40.89,40.91,40.87,40.91,9300.0,39.9234,39.9429,39.9038,39.9429,9300.0
2007-01-04 15:40:00,40.92,40.97,40.92,40.94,7500.0,39.9526,40.0015,39.9526,39.9722,7500.0
2007-01-04 15:45:00,40.94,40.95,40.83,40.87,10400.0,39.9722,39.9819,39.8648,39.9038,10400.0
2007-01-04 15:50:00,40.87,40.91,40.84,40.91,13400.0,39.9038,39.9429,39.8745,39.9429,13400.0
2007-01-04 15:55:00,40.91,40.93,40.85,40.85,99700.0,39.9429,39.9624,39.8843,39.8843,99700.0
2007-01-05 09:30:00,40.05,40.6,40.05,40.5,10100.0,39.1032,39.6402,39.1032,39.5426,10100.0
2007-01-05 09:35:00,40.5,40.57,40.44,40.57,6400.0,39.5426,39.6109,39.484,39.6109,6400.0
2007-01-05 09:40:00,40.49,40.49,40.4,40.46,1500.0,39.5328,39.5328,39.4449,39.5035,1500.0
2007-01-05 09:45:00,40.42,40.47,40.41,40.42,2800.0,39.4645,39.5133,39.4547,39.4645,2800.0
2007-01-05 09:50:00,40.41,40.41,40.36,40.38,3000.0,39.4547,39.4547,39.4059,39.4254,3000.0
2007-01-05 09:55:00,40.38,40.38,40.26,40.27,7400.0,39.4254,39.4254,39.3082,39.318,7400.0
2007-01-05 10:00:00,40.27,40.27,40.23,40.24,12100.0,39.318,39.318,39.279,39.2887,12100.0
2007-01-05 10:05:00,40.22,40.23,40.17,40.2,19600.0,39.2692,39.279,39.2204,39.2497,19600.0
2007-01-05 10:10:00,40.19,40.3,40.16,40.24,23000.0,39.2399,39.3473,39.2106,39.2887,23000.0
2007-01-05 10:15:00,40.24,40.27,40.22,40.27,9300.0,39.2887,39.318,39.2692,39.318,9300.0
2007-01-05 10:20:00,40.29,40.29,40.23,40.28,6000.0,39.3375,39.3375,39.279,39.3278,6000.0
2007-01-05 10:25:00,40.29,40.29,40.23,40.25,5600.0,39.3375,39.3375,39.279,39.2985,5600.0
2007-01-05 10:30:00,40.26,40.32,40.24,40.25,12600.0,39.3082,39.3668,39.2887,39.2985,12600.0
2007-01-05 10:35:00,40.26,40.34,40.24,40.32,35600.0,39.3082,39.3864,39.2887,39.3668,35600.0
2007-01-05 10:40:00,40.31,40.35,40.29,40.34,12200.0,39.3571,39.3961,39.3375,39.3864,12200.0
2007-01-05 10:45:00,40.34,40.35,40.28,40.33,7100.0,39.3864,39.3961,39.3278,39.3766,7100.0
2007-01-05 10:50:00,40.32,40.34,40.31,40.34,4000.0,39.3668,39.3864,39.3571,39.3864,4000.0
2007-01-05 10:55:00,40.33,40.35,40.27,40.3,5700.0,39.3766,39.3961,39.318,39.3473,5700.0
2007-01-05 11:00:00,40.3,40.31,40.3,40.31,2700.0,39.3473,39.3571,39.3473,39.3571,2700.0
2007-01-05 11:05:00,40.3,40.3,40.27,40.28,9200.0,39.3473,39.3473,39.318,39.3278,9200.0
2007-01-05 11:10:00,40.28,40.33,40.25,40.33,7200.0,39.3278,39.3766,39.2985,39.3766,7200.0
2007-01-05 11:15:00,40.33,40.35,40.32,40.33,5200.0,39.3766,39.3961,39.3668,39.3766,5200.0
2007-01-05 11:20:00,40.31,40.32,40.28,40.29,6200.0,39.3571,39.3668,39.3278,39.3375,6200.0
2007-01-05 11:25:00,40.29,40.32,40.26,40.26,10600.0,39.3375,39.3668,39.3082,39.3082,10600.0
2007-01-05 11:30:00,40.25,40.31,40.25,40.3,8700.0,39.2985,39.3571,39.2985,39.3473,8700.0
2007-01-05 11:35:00,40.29,40.29,40.22,40.24,5500.0,39.3375,39.3375,39.2692,39.2887,5500.0
2007-01-05 11:40:00,40.24,40.31,40.23,40.25,9900.0,39.2887,39.3571,39.279,39.2985,9900.0
2007-01-05 11:45:00,40.25,40.25,40.16,40.17,3200.0,39.2985,39.2985,39.2106,39.2204,3200.0
2007-01-05 11:50:00,40.17,40.2,40.15,40.15,8000.0,39.2204,39.2497,39.2008,39.2008,8000.0
2007-01-05 11:55:00,40.17,40.18,40.15,40.16,6600.0,39.2204,39.2301,39.2008,39.2106,6600.0
2007-01-05 12:00:00,40.16,40.19,40.15,40.18,5800.0,39.2106,39.2399,39.2008,39.2301,5800.0
2007-01-05 12:05:00,40.18,40.23,40.17,40.23,5700.0,39.2301,39.279,39.2204,39.279,5700.0
2007-01-05 12:10:00,40.21,40.23,40.21,40.21,4500.0,39.2594,39.279,39.2594,39.2594,4500.0
2007-01-05 12:15:00,40.22,40.23,40.2,40.23,1600.0,39.2692,39.279,39.2497,39.279,1600.0
2007-01-05 12:20:00,40.21,40.23,40.21,40.21,2200.0,39.2594,39.279,39.2594,39.2594,2200.0
2007-01-05 12:25:00,40.21,40.22,40.2,40.2,1600.0,39.2594,39.2692,39.2497,39.2497,1600.0
2007-01-05 12:30:00,40.2,40.22,40.2,40.22,1300.0,39.2497,39.2692,39.2497,39.2692,1300.0
2007-01-05 12:35:00,40.21,40.23,40.2,40.22,5300.0,39.2594,39.279,39.2497,39.2692,5300.0
2007-01-05 12:40:00,40.22,40.23,40.2,40.22,6900.0,39.2692,39.279,39.2497,39.2692,6900.0
2007-01-05 12:45:00,40.22,40.22,40.17,40.17,4600.0,39.2692,39.2692,39.2204,39.2204,4600.0
2007-01-05 12:50:00,40.18,40.19,40.17,40.18,2300.0,39.2301,39.2399,39.2204,39.2301,2300.0
2007-01-05 12:55:00,40.17,40.18,40.16,40.18,1000.0,39.2204,39.2301,39.2106,39.2301,1000.0
2007-01-05 13:00:00,40.18,40.19,40.15,40.16,9100.0,39.2301,39.2399,39.2008,39.2106,9100.0
2007-01-05 13:05:00,40.16,40.19,40.16,40.18,3800.0,39.2106,39.2399,39.2106,39.2301,3800.0
2007-01-05 13:10:00,40.17,40.2,40.17,40.19,6800.0,39.2204,39.2497,39.2204,39.2399,6800.0
2007-01-05 13:15:00,40.21,40.22,40.17,40.21,7500.0,39.2594,39.2692,39.2204,39.2594,7500.0
2007-01-05 13:20:00,40.2,40.23,40.2,40.22,4800.0,39.2497,39.279,39.2497,39.2692,4800.0
2007-01-05 13:25:00,40.21,40.23,40.21,40.22,5100.0,39.2594,39.279,39.2594,39.2692,5100.0
2007-01-05 13:30:00,40.21,40.23,40.17,40.19,8700.0,39.2594,39.279,39.2204,39.2399,8700.0
2007-01-05 13:35:00,40.19,40.24,40.19,40.2,4500.0,39.2399,39.2887,39.2399,39.2497,4500.0
2007-01-05 13:40:00,40.22,40.24,40.21,40.22,2800.0,39.2692,39.2887,39.2594,39.2692,2800.0
2007-01-05 13:45:00,40.21,40.24,40.2,40.22,3300.0,39.2594,39.2887,39.2497,39.2692,3300.0
2007-01-05 13:50:00,40.21,40.22,40.19,40.2,6700.0,39.2594,39.2692,39.2399,39.2497,6700.0
2007-01-05 13:55:00,40.2,40.21,40.18,40.18,2100.0,39.2497,39.2594,39.2301,39.2301,2100.0
2007-01-05 14:00:00,40.18,40.37,40.16,40.37,10700.0,39.2301,39.4156,39.2106,39.4156,10700.0
2007-01-05 14:05:00,40.36,40.39,40.28,40.32,13900.0,39.4059,39.4352,39.3278,39.3668,13900.0
2007-01-05 14:10:00,40.31,40.4,40.31,40.4,3600.0,39.3571,39.4449,39.3571,39.4449,3600.0
2007-01-05 14:15:00,40.4,40.43,40.4,40.42,3400.0,39.4449,39.4742,39.4449,39.4645,3400.0
2007-01-05 14:20:00,40.42,40.44,40.42,40.42,1700.0,39.4645,39.484,39.4645,39.4645,1700.0
2007-01-05 14:25:00,40.42,40.42,40.35,40.37,3200.0,39.4645,39.4645,39.3961,39.4156,3200.0
2007-01-05 14:30:00,40.39,40.44,40.39,40.44,1700.0,39.4352,39.484,39.4352,39.484,1700.0
2007-01-05 14:35:00,40.45,40.45,40.33,40.38,7300.0,39.4938,39.4938,39.3766,39.4254,7300.0
2007-01-05 14:40:00,40.38,40.38,40.25,40.25,6800.0,39.4254,39.4254,39.2985,39.2985,6800.0
2007-01-05 14:45:00,40.25,40.28,40.24,40.28,2600.0,39.2985,39.3278,39.2887,39.3278,2600.0
2007-01-05 14:50:00,40.3,40.35,40.29,40.35,3800.0,39.3473,39.3961,39.3375,39.3961,3800.0
2007-01-05 14:55:00,40.34,40.36,40.28,40.28,3600.0,39.3864,39.4059,39.3278,39.3278,3600.0
2007-01-05 15:00:00,40.31,40.31,40.25,40.3,5800.0,39.3571,39.3571,39.2985,39.3473,5800.0
2007-01-05 15:05:00,40.31,40.44,40.31,40.43,6700.0,39.3571,39.484,39.3571,39.4742,6700.0
2007-01-05 15:10:00,40.43,40.43,40.31,40.36,9100.0,39.4742,39.4742,39.3571,39.4059,9100.0
2007-01-05 15:15:00,40.38,40.39,40.32,40.37,5400.0,39.4254,39.4352,39.3668,39.4156,5400.0
2007-01-05 15:20:00,40.39,40.43,40.35,40.43,7200.0,39.4352,39.4742,39.3961,39.4742,7200.0
2007-01-05 15:25:00,40.43,40.47,40.42,40.46,4800.0,39.4742,39.5133,39.4645,39.5035,4800.0
2007-01-05 15:30:00,40.47,40.47,40.37,40.41,6900.0,39.5133,39.5133,39.4156,39.4547,6900.0
2007-01-05 15:35:00,40.41,40.44,40.39,40.4,7500.0,39.4547,39.484,39.4352,39.4449,7500.0
2007-01-05 15:40:00,40.38,40.42,40.37,40.41,5400.0,39.4254,39.4645,39.4156,39.4547,5400.0
2007-01-05 15:45:00,40.42,40.42,40.37,40.4,5400.0,39.4645,39.4645,39.4156,39.4449,5400.0
2007-01-05 15:50:00,40.41,40.43,40.39,40.41,11000.0,39.4547,39.4742,39.4352,39.4547,11000.0
2007-01-05 15:55:00,40.41,40.41,40.32,40.33,17900.0,39.4547,39.4547,39.3668,39.3766,17900.0
2007-01-08 09:30:00,40.28,40.28,40.2,40.2,3700.0,39.3278,39.3278,39.2497,39.2497,3700.0
2007-01-08 09:35:00,40.2,40.53,40.2,40.41,4300.0,39.2497,39.5719,39.2497,39.4547,4300.0
2007-01-08 09:40:00,40.44,40.58,40.38,40.58,5700.0,39.484,39.6207,39.4254,39.6207,5700.0
2007-01-08 09:45:00,40.65,40.66,40.5,40.58,3000.0,39.689,39.6988,39.5426,39.6207,3000.0
2007-01-08 09:50:00,40.63,40.68,40.47,40.47,9600.0,39.6695,39.7183,39.5133,39.5133,9600.0
2007-01-08 09:55:00,40.46,40.46,40.25,40.32,7700.0,39.5035,39.5035,39.2985,39.3668,7700.0
2007-01-08 10:00:00,40.29,40.41,40.29,40.33,2800.0,39.3375,39.4547,39.3375,39.3766,2800.0
2007-01-08 10:05:00,40.33,40.34,40.25,40.29,4200.0,39.3766,39.3864,39.2985,39.3375,4200.0
2007-01-08 10:10:00,40.27,40.27,40.25,40.26,3200.0,39.318,39.318,39.2985,39.3082,3200.0
2007-01-08 10:15:00,40.23,40.24,40.21,40.21,4600.0,39.279,39.2887,39.2594,39.2594,4600.0
2007-01-08 10:20:00,40.19,40.27,40.17,40.24,8000.0,39.2399,39.318,39.2204,39.2887,8000.0
2007-01-08 10:25:00,40.22,40.31,40.22,40.28,4200.0,39.2692,39.3571,39.2692,39.3278,4200.0
2007-01-08 10:30:00,40.31,40.41,40.3,40.41,6700.0,39.3571,39.4547,39.3473,39.4547,6700.0
2007-01-08 10:35:00,40.39,40.52,40.39,40.52,8600.0,39.4352,39.5621,39.4352,39.5621,8600.0
2007-01-08 10:40:00,40.52,40.66,40.52,40.66,8300.0,39.5621,39.6988,39.5621,39.6988,8300.0
2007-01-08 10:45:00,40.65,40.65,40.47,40.47,6300.0,39.689,39.689,39.5133,39.5133,6300.0
2007-01-08 10:50:00,40.48,40.51,40.47,40.51,3000.0,39.523,39.5523,39.5133,39.5523,3000.0
2007-01-08 10:55:00,40.52,40.52,40.47,40.48,3300.0,39.5621,39.5621,39.5133,39.523,3300.0
2007-01-08 11:00:00,40.44,40.51,40.44,40.49,7600.0,39.484,39.5523,39.484,39.5328,7600.0
2007-01-08 11:05:00,40.5,40.52,40.46,40.47,2800.0,39.5426,39.5621,39.5035,39.5133,2800.0
2007-01-08 11:10:00,40.47,40.48,40.43,40.45,5800.0,39.5133,39.523,39.4742,39.4938,5800.0
2007-01-08 11:15:00,40.46,40.47,40.44,40.46,12100.0,39.5035,39.5133,39.484,39.5035,12100.0
2007-01-08 11:20:00,40.48,40.57,40.48,40.54,5200.0,39.523,39.6109,39.523,39.5816,5200.0
2007-01-08 11:25:00,40.55,40.55,40.51,40.52,2800.0,39.5914,39.5914,39.5523,39.5621,2800.0
2007-01-08 11:30:00,40.52,40.54,40.52,40.54,1100.0,39.5621,39.5816,39.5621,39.5816,1100.0
2007-01-08 11:35:00,40.53,40.53,40.45,40.5,5900.0,39.5719,39.5719,39.4938,39.5426,5900.0
2007-01-08 11:40:00,40.5,40.59,40.5,40.59,4500.0,39.5426,39.6304,39.5426,39.6304,4500.0
2007-01-08 11:45:00,40.56,40.57,40.51,40.54,1800.0,39.6012,39.6109,39.5523,39.5816,1800.0
2007-01-08 11:50:00,40.53,40.53,40.5,40.52,800.0,39.5719,39.5719,39.5426,39.5621,800.0
2007-01-08 11:55:00,40.51,40.58,40.5,40.58,4800.0,39.5523,39.6207,39.5426,39.6207,4800.0
2007-01-08 12:00:00,40.55,40.58,40.55,40.57,2300.0,39.5914,39.6207,39.5914,39.6109,2300.0
2007-01-08 12:05:00,40.57,40.57,40.55,40.56,3700.0,39.6109,39.6109,39.5914,39.6012,3700.0
2007-01-08 12:10:00,40.56,40.57,40.56,40.57,1300.0,39.6012,39.6109,39.6012,39.6109,1300.0
2007-01-08 12:15:00,40.56,40.56,40.5,40.53,4300.0,39.6012,39.6012,39.5426,39.5719,4300.0
2007-01-08 12:20:00,40.53,40.56,40.53,40.56,7100.0,39.5719,39.6012,39.5719,39.6012,7100.0
2007-01-08 12:25:00,40.55,40.55,40.5,40.51,1200.0,39.5914,39.5914,39.5426,39.5523,1200.0
2007-01-08 12:30:00,40.52,40.6,40.51,40.6,14300.0,39.5621,39.6402,39.5523,39.6402,14300.0
2007-01-08 12:35:00,40.6,40.64,40.51,40.51,14100.0,39.6402,39.6793,39.5523,39.5523,14100.0
2007-01-08 12:40:00,40.51,40.55,40.5,40.54,5800.0,39.5523,39.5914,39.5426,39.5816,5800.0
2007-01-08 12:45:00,40.54,40.57,40.51,40.52,8400.0,39.5816,39.6109,39.5523,39.5621,8400.0
2007-01-08 12:50:00,40.54,40.57,40.5,40.51,4900.0,39.5816,39.6109,39.5426,39.5523,4900.0
2007-01-08 12:55:00,40.52,40.53,40.51,40.53,2400.0,39.5621,39.5719,39.5523,39.5719,2400.0
2007-01-08 13:00:00,40.53,40.53,40.46,40.46,7100.0,39.5719,39.5719,39.5035,39.5035,7100.0
2007-01-08 13:05:00,40.46,40.57,40.46,40.57,14500.0,39.5035,39.6109,39.5035,39.6109,14500.0
2007-01-08 13:10:00,40.57,40.6,40.54,40.54,18800.0,39.6109,39.6402,39.5816,39.5816,18800.0
2007-01-08 13:15:00,40.53,40.6,40.46,40.58,18900.0,39.5719,39.6402,39.5035,39.6207,18900.0
2007-01-08 13:20:00,40.57,40.57,40.56,40.56,18900.0,39.6109,39.6109,39.6012,39.6012,18900.0
2007-01-08 13:25:00,40.55,40.55,40.53,40.53,1700.0,39.5914,39.5914,39.5719,39.5719,1700.0
2007-01-08 13:30:00,40.54,40.56,40.48,40.56,5100.0,39.5816,39.6012,39.523,39.6012,5100.0
2007-01-08 13:35:00,40.56,40.57,40.5,40.5,1600.0,39.6012,39.6109,39.5426,39.5426,1600.0
2007-01-08 13:40:00,40.52,40.57,40.52,40.54,3200.0,39.5621,39.6109,39.5621,39.5816,3200.0
2007-01-08 13:45:00,40.55,40.58,40.55,40.58,14600.0,39.5914,39.6207,39.5914,39.6207,14600.0
2007-01-08 13:50:00,40.58,40.59,40.56,40.56,2500.0,39.6207,39.6304,39.6012,39.6012,2500.0
2007-01-08 13:55:00,40.55,40.55,40.48,40.51,10000.0,39.5914,39.5914,39.523,39.5523,10000.0
2007-01-08 14:00:00,40.5,40.54,40.5,40.5,7200.0,39.5426,39.5816,39.5426,39.5426,7200.0
2007-01-08 14:05:00,40.51,40.55,40.51,40.54,2700.0,39.5523,39.5914,39.5523,39.5816,2700.0
2007-01-08 14:10:00,40.52,40.54,40.52,40.54,1100.0,39.5621,39.5816,39.5621,39.5816,1100.0
2007-01-08 14:15:00,40.55,40.56,40.54,40.56,1200.0,39.5914,39.6012,39.5816,39.6012,1200.0
2007-01-08 14:20:00,40.56,40.56,40.55,40.55,2100.0,39.6012,39.6012,39.5914,39.5914,2100.0
2007-01-08 14:25:00,40.55,40.6,40.55,40.56,2700.0,39.5914,39.6402,39.5914,39.6012,2700.0
2007-01-08 14:30:00,40.56,40.56,40.47,40.49,10600.0,39.6012,39.6012,39.5133,39.5328,10600.0
2007-01-08 14:35:00,40.49,40.49,40.45,40.47,2600.0,39.5328,39.5328,39.4938,39.5133,2600.0
2007-01-08 14:40:00,40.48,40.48,40.44,40.44,2200.0,39.523,39.523,39.484,39.484,2200.0
2007-01-08 14:45:00,40.44,40.44,40.41,40.43,5500.0,39.484,39.484,39.4547,39.4742,5500.0
2007-01-08 14:50:00,40.43,40.43,40.41,40.41,2700.0,39.4742,39.4742,39.4547,39.4547,2700.0
2007-01-08 14:55:00,40.41,40.42,40.34,40.35,5100.0,39.4547,39.4645,39.3864,39.3961,5100.0
2007-01-08 15:00:00,40.35,40.43,40.35,40.43,6500.0,39.3961,39.4742,39.3961,39.4742,6500.0
2007-01-08 15:05:00,40.43,40.47,40.43,40.45,3800.0,39.4742,39.5133,39.4742,39.4938,3800.0
2007-01-08 15:10:00,40.44,40.48,40.44,40.47,6100.0,39.484,39.523,39.484,39.5133,6100.0
2007-01-08 15:15:00,40.47,40.48,40.46,40.46,1700.0,39.5133,39.523,39.5035,39.5035,1700.0
2007-01-08 15:20:00,40.47,40.48,40.45,40.45,4800.0,39.5133,39.523,39.4938,39.4938,4800.0
2007-01-08 15:25:00,40.45,40.45,40.43,40.43,2100.0,39.4938,39.4938,39.4742,39.4742,2100.0
2007-01-08 15:30:00,40.44,40.48,40.43,40.43,12100.0,39.484,39.523,39.4742,39.4742,12100.0
2007-01-08 15:35:00,40.41,40.45,40.4,40.4,5300.0,39.4547,39.4938,39.4449,39.4449,5300.0
2007-01-08 15:40:00,40.39,40.4,40.38,40.38,6400.0,39.4352,39.4449,39.4254,39.4254,6400.0
2007-01-08 15:45:00,40.38,40.41,40.37,40.37,2200.0,39.4254,39.4547,39.4156,39.4156,2200.0
2007-01-08 15:50:00,40.38,40.41,40.38,40.41,4500.0,39.4254,39.4547,39.4254,39.4547,4500.0
2007-01-08 15:55:00,40.4,40.41,40.32,40.34,24000.0,39.4449,39.4547,39.3668,39.3864,24000.0
2007-01-09 09:30:00,40.27,40.31,40.27,40.29,4500.0,39.318,39.3571,39.318,39.3375,4500.0
2007-01-09 09:35:00,40.28,40.43,40.28,40.43,2000.0,39.3278,39.4742,39.3278,39.4742,2000.0
2007-01-09 09:40:00,40.5,40.58,40.44,40.44,3800.0,39.5426,39.6207,39.484,39.484,3800.0
2007-01-09 09:45:00,40.44,40.49,40.34,40.39,4400.0,39.484,39.5328,39.3864,39.4352,4400.0
2007-01-09 09:50:00,40.39,40.4,40.35,40.4,1300.0,39.4352,39.4449,39.3961,39.4449,1300.0
2007-01-09 09:55:00,40.43,40.46,40.39,40.39,4500.0,39.4742,39.5035,39.4352,39.4352,4500.0
2007-01-09 10:00:00,40.39,40.47,40.38,40.4,11800.0,39.4352,39.5133,39.4254,39.4449,11800.0
2007-01-09 10:05:00,40.42,40.49,40.42,40.47,11900.0,39.4645,39.5328,39.4645,39.5133,11900.0
2007-01-09 10:10:00,40.43,40.45,40.36,40.39,3400.0,39.4742,39.4938,39.4059,39.4352,3400.0
2007-01-09 10:15:00,40.36,40.42,40.36,40.41,5800.0,39.4059,39.4645,39.4059,39.4547,5800.0
2007-01-09 10:20:00,40.36,40.43,40.36,40.43,3600.0,39.4059,39.4742,39.4059,39.4742,3600.0
2007-01-09 10:25:00,40.45,40.47,40.37,40.39,10900.0,39.4938,39.5133,39.4156,39.4352,10900.0
2007-01-09 10:30:00,40.38,40.4,40.34,40.4,5400.0,39.4254,39.4449,39.3864,39.4449,5400.0
2007-01-09 10:35:00,40.38,40.45,40.38,40.43,7100.0,39.4254,39.4938,39.4254,39.4742,7100.0
2007-01-09 10:40:00,40.45,40.45,40.38,40.39,4800.0,39.4938,39.4938,39.4254,39.4352,4800.0
2007-01-09 10:45:00,40.39,40.39,40.35,40.36,2300.0,39.4352,39.4352,39.3961,39.4059,2300.0
2007-01-09 10:50:00,40.36,40.41,40.36,40.41,6100.0,39.4059,39.4547,39.4059,39.4547,6100.0
2007-01-09 10:55:00,40.4,40.42,40.39,40.41,2300.0,39.4449,39.4645,39.4352,39.4547,2300.0
2007-01-09 11:00:00,40.41,40.45,40.41,40.41,4600.0,39.4547,39.4938,39.4547,39.4547,4600.0
2007-01-09 11:05:00,40.4,40.42,40.37,40.37,2100.0,39.4449,39.4645,39.4156,39.4156,2100.0
2007-01-09 11:10:00,40.39,40.43,40.3,40.32,8100.0,39.4352,39.4742,39.3473,39.3668,8100.0
2007-01-09 11:15:00,40.32,40.38,40.2,40.21,9800.0,39.3668,39.4254,39.2497,39.2594,9800.0
2007-01-09 11:20:00,40.21,40.26,40.18,40.18,5700.0,39.2594,39.3082,39.2301,39.2301,5700.0
2007-01-09 11:25:00,40.19,40.19,40.16,40.17,3900.0,39.2399,39.2399,39.2106,39.2204,3900.0
2007-01-09 11:30:00,40.18,40.24,40.18,40.2,3400.0,39.2301,39.2887,39.2301,39.2497,3400.0
2007-01-09 11:35:00,40.2,40.22,40.2,40.22,1000.0,39.2497,39.2692,39.2497,39.2692,1000.0
2007-01-09 11:40:00,40.23,40.24,40.16,40.16,4600.0,39.279,39.2887,39.2106,39.2106,4600.0
2007-01-09 11:45:00,40.14,40.18,40.14,40.18,1700.0,39.1911,39.2301,39.1911,39.2301,1700.0
2007-01-09 11:50:00,40.18,40.25,40.18,40.24,3300.0,39.2301,39.2985,39.2301,39.2887,3300.0
2007-01-09 11:55:00,40.24,40.25,40.22,40.25,2500.0,39.2887,39.2985,39.2692,39.2985,2500.0
2007-01-09 12:00:00,40.26,40.3,40.26,40.3,3700.0,39.3082,39.3473,39.3082,39.3473,3700.0
2007-01-09 12:05:00,40.29,40.34,40.29,40.34,2400.0,39.3375,39.3864,39.3375,39.3864,2400.0
2007-01-09 12:10:00,40.34,40.36,40.33,40.33,3500.0,39.3864,39.4059,39.3766,39.3766,3500.0
2007-01-09 12:15:00,40.33,40.33,40.3,40.32,1400.0,39.3766,39.3766,39.3473,39.3668,1400.0
2007-01-09 12:20:00,40.32,40.32,40.26,40.26,38500.0,39.3668,39.3668,39.3082,39.3082,38500.0
2007-01-09 12:25:00,40.26,40.28,40.24,40.26,2700.0,39.3082,39.3278,39.2887,39.3082,2700.0
2007-01-09 12:30:00,40.26,40.32,40.26,40.32,4600.0,39.3082,39.3668,39.3082,39.3668,4600.0
2007-01-09 12:35:00,40.31,40.31,40.28,40.3,2100.0,39.3571,39.3571,39.3278,39.3473,2100.0
2007-01-09 12:40:00,40.3,40.36,40.28,40.3,6800.0,39.3473,39.4059,39.3278,39.3473,6800.0
2007-01-09 12:45:00,40.3,40.33,40.29,40.3,1500.0,39.3473,39.3766,39.3375,39.3473,1500.0
2007-01-09 12:50:00,40.3,40.31,40.29,40.31,1000.0,39.3473,39.3571,39.3375,39.3571,1000.0
2007-01-09 12:55:00,40.3,40.3,40.23,40.25,2400.0,39.3473,39.3473,39.279,39.2985,2400.0
2007-01-09 13:00:00,40.25,40.28,40.25,40.28,1700.0,39.2985,39.3278,39.2985,39.3278,1700.0
2007-01-09 13:05:00,40.27,40.3,40.27,40.3,12800.0,39.318,39.3473,39.318,39.3473,12800.0
2007-01-09 13:10:00,40.3,40.31,40.28,40.28,2900.0,39.3473,39.3571,39.3278,39.3278,2900.0
2007-01-09 13:15:00,40.3,40.3,40.28,40.28,3500.0,39.3473,39.3473,39.3278,39.3278,3500.0
2007-01-09 13:20:00,40.28,40.3,40.28,40.28,1300.0,39.3278,39.3473,39.3278,39.3278,1300.0
2007-01-09 13:25:00,40.28,40.28,40.25,40.26,1900.0,39.3278,39.3278,39.2985,39.3082,1900.0
2007-01-09 13:30:00,40.26,40.31,40.26,40.31,3000.0,39.3082,39.3571,39.3082,39.3571,3000.0
2007-01-09 13:35:00,40.3,40.3,40.3,40.3,5000.0,39.3473,39.3473,39.3473,39.3473,5000.0
2007-01-09 13:40:00,40.29,40.33,40.27,40.33,3500.0,39.3375,39.3766,39.318,39.3766,3500.0
2007-01-09 13:45:00,40.34,40.36,40.29,40.29,4500.0,39.3864,39.4059,39.3375,39.3375,4500.0
2007-01-09 13:50:00,40.28,40.3,40.25,40.3,1600.0,39.3278,39.3473,39.2985,39.3473,1600.0
2007-01-09 13:55:00,40.3,40.3,40.27,40.3,2300.0,39.3473,39.3473,39.318,39.3473,2300.0
2007-01-09 14:00:00,40.29,40.39,40.29,40.38,5300.0,39.3375,39.4352,39.3375,39.4254,5300.0
2007-01-09 14:05:00,40.38,40.41,40.36,40.41,2600.0,39.4254,39.4547,39.4059,39.4547,2600.0
2007-01-09 14:10:00,40.41,40.41,40.33,40.33,2600.0,39.4547,39.4547,39.3766,39.3766,2600.0
2007-01-09 14:15:00,40.34,40.34,40.3,40.31,3200.0,39.3864,39.3864,39.3473,39.3571,3200.0
2007-01-09 14:20:00,40.31,40.32,40.26,40.26,3600.0,39.3571,39.3668,39.3082,39.3082,3600.0
2007-01-09 14:25:00,40.28,40.29,40.25,40.29,2400.0,39.3278,39.3375,39.2985,39.3375,2400.0
2007-01-09 14:30:00,40.28,40.3,40.26,40.3,2100.0,39.3278,39.3473,39.3082,39.3473,2100.0
2007-01-09 14:35:00,40.29,40.33,40.28,40.31,1900.0,39.3375,39.3766,39.3278,39.3571,1900.0
2007-01-09 14:40:00,40.31,40.33,40.3,40.33,1700.0,39.3571,39.3766,39.3473,39.3766,1700.0
2007-01-09 14:45:00,40.31,40.34,40.3,40.32,3000.0,39.3571,39.3864,39.3473,39.3668,3000.0
2007-01-09 14:50:00,40.35,40.35,40.33,40.33,3000.0,39.3961,39.3961,39.3766,39.3766,3000.0
2007-01-09 14:55:00,40.34,40.37,40.32,40.35,7600.0,39.3864,39.4156,39.3668,39.3961,7600.0
2007-01-09 15:00:00,40.34,40.34,40.3,40.33,3800.0,39.3864,39.3864,39.3473,39.3766,3800.0
2007-01-09 15:05:00,40.32,40.34,40.31,40.32,3500.0,39.3668,39.3864,39.3571,39.3668,3500.0
2007-01-09 15:10:00,40.32,40.34,40.31,40.34,3900.0,39.3668,39.3864,39.3571,39.3864,3900.0
2007-01-09 15:15:00,40.34,40.36,40.32,40.33,2900.0,39.3864,39.4059,39.3668,39.3766,2900.0
2007-01-09 15:20:00,40.33,40.37,40.32,40.33,3200.0,39.3766,39.4156,39.3668,39.3766,3200.0
2007-01-09 15:25:00,40.32,40.42,40.32,40.42,4000.0,39.3668,39.4645,39.3668,39.4645,4000.0
2007-01-09 15:30:00,40.42,40.45,40.42,40.44,8900.0,39.4645,39.4938,39.4645,39.484,8900.0
2007-01-09 15:35:00,40.44,40.46,40.42,40.43,7200.0,39.484,39.5035,39.4645,39.4742,7200.0
2007-01-09 15:40:00,40.43,40.44,40.42,40.42,6700.0,39.4742,39.484,39.4645,39.4645,6700.0
2007-01-09 15:45:00,40.42,40.42,40.36,40.38,5500.0,39.4645,39.4645,39.4059,39.4254,5500.0
2007-01-09 15:50:00,40.38,40.4,40.37,40.4,5500.0,39.4254,39.4449,39.4156,39.4449,5500.0
2007-01-09 15:55:00,40.4,40.43,40.37,40.42,9300.0,39.4449,39.4742,39.4156,39.4645,9300.0
2007-01-10 09:30:00,40.3,40.3,40.3,40.3,7700.0,39.3473,39.3473,39.3473,39.3473,7700.0
2007-01-10 09:35:00,40.26,40.3,40.25,40.28,3600.0,39.3082,39.3473,39.2985,39.3278,3600.0
2007-01-10 09:40:00,40.3,40.3,40.2,40.25,2400.0,39.3473,39.3473,39.2497,39.2985,2400.0
2007-01-10 09:45:00,40.26,40.27,40.23,40.26,1400.0,39.3082,39.318,39.279,39.3082,1400.0
2007-01-10 09:50:00,40.27,40.31,40.25,40.28,2600.0,39.318,39.3571,39.2985,39.3278,2600.0
2007-01-10 09:55:00,40.3,40.3,40.25,40.29,3200.0,39.3473,39.3473,39.2985,39.3375,3200.0
2007-01-10 10:00:00,40.26,40.29,40.26,40.29,1600.0,39.3082,39.3375,39.3082,39.3375,1600.0
2007-01-10 10:05:00,40.29,40.29,40.27,40.27,1100.0,39.3375,39.3375,39.318,39.318,1100.0
2007-01-10 10:10:00,40.27,40.28,40.26,40.28,800.0,39.318,39.3278,39.3082,39.3278,800.0
2007-01-10 10:15:00,40.28,40.45,40.27,40.45,10400.0,39.3278,39.4938,39.318,39.4938,10400.0
2007-01-10 10:20:00,40.45,40.45,40.41,40.44,1700.0,39.4938,39.4938,39.4547,39.484,1700.0
2007-01-10 10:25:00,40.45,40.45,40.38,40.38,1900.0,39.4938,39.4938,39.4254,39.4254,1900.0
2007-01-10 10:30:00,40.38,40.4,40.33,40.35,7200.0,39.4254,39.4449,39.3766,39.3961,7200.0
2007-01-10 10:35:00,40.37,40.4,40.35,40.4,5600.0,39.4156,39.4449,39.3961,39.4449,5600.0
2007-01-10 10:40:00,40.4,40.41,40.38,40.4,5900.0,39.4449,39.4547,39.4254,39.4449,5900.0
2007-01-10 10:45:00,40.42,40.45,40.42,40.45,3400.0,39.4645,39.4938,39.4645,39.4938,3400.0
2007-01-10 10:50:00,40.44,40.46,40.43,40.44,2600.0,39.484,39.5035,39.4742,39.484,2600.0
2007-01-10 10:55:00,40.45,40.45,40.43,40.45,700.0,39.4938,39.4938,39.4742,39.4938,700.0
2007-01-10 11:00:00,40.45,40.47,40.44,40.47,2700.0,39.4938,39.5133,39.484,39.5133,2700.0
2007-01-10 11:05:00,40.47,40.49,40.46,40.48,5800.0,39.5133,39.5328,39.5035,39.523,5800.0
2007-01-10 11:10:00,40.48,40.48,40.46,40.48,1600.0,39.523,39.523,39.5035,39.523,1600.0
2007-01-10 11:15:00,40.47,40.48,40.47,40.48,1600.0,39.5133,39.523,39.5133,39.523,1600.0
2007-01-10 11:20:00,40.46,40.49,40.46,40.49,3000.0,39.5035,39.5328,39.5035,39.5328,3000.0
2007-01-10 11:25:00,40.49,40.49,40.47,40.47,1400.0,39.5328,39.5328,39.5133,39.5133,1400.0
2007-01-10 11:30:00,40.47,40.48,40.47,40.48,1600.0,39.5133,39.523,39.5133,39.523,1600.0
2007-01-10 11:35:00,40.48,40.48,40.48,40.48,600.0,39.523,39.523,39.523,39.523,600.0
2007-01-10 11:40:00,40.46,40.5,40.44,40.48,5800.0,39.5035,39.5426,39.484,39.523,5800.0
2007-01-10 11:45:00,40.48,40.49,40.48,40.49,500.0,39.523,39.5328,39.523,39.5328,500.0
2007-01-10 11:50:00,40.49,40.5,40.49,40.5,3400.0,39.5328,39.5426,39.5328,39.5426,3400.0
2007-01-10 11:55:00,40.5,40.51,40.49,40.49,3200.0,39.5426,39.5523,39.5328,39.5328,3200.0
2007-01-10 12:00:00,40.49,40.51,40.48,40.5,2400.0,39.5328,39.5523,39.523,39.5426,2400.0
2007-01-10 12:05:00,40.49,40.51,40.49,40.51,2500.0,39.5328,39.5523,39.5328,39.5523,2500.0
2007-01-10 12:10:00,40.51,40.53,40.51,40.53,1000.0,39.5523,39.5719,39.5523,39.5719,1000.0
2007-01-10 12:15:00,40.53,40.56,40.52,40.56,4200.0,39.5719,39.6012,39.5621,39.6012,4200.0
2007-01-10 12:20:00,40.55,40.57,40.54,40.56,1500.0,39.5914,39.6109,39.5816,39.6012,1500.0
2007-01-10 12:25:00,40.55,40.56,40.55,40.56,5300.0,39.5914,39.6012,39.5914,39.6012,5300.0
2007-01-10 12:30:00,40.55,40.58,40.53,40.58,11400.0,39.5914,39.6207,39.5719,39.6207,11400.0
2007-01-10 12:35:00,40.57,40.63,40.56,40.63,5000.0,39.6109,39.6695,39.6012,39.6695,5000.0
2007-01-10 12:40:00,40.62,40.64,40.61,40.63,2900.0,39.6597,39.6793,39.65,39.6695,2900.0
2007-01-10 12:45:00,40.62,40.66,40.61,40.63,15000.0,39.6597,39.6988,39.65,39.6695,15000.0
2007-01-10 12:50:00,40.63,40.63,40.62,40.63,1600.0,39.6695,39.6695,39.6597,39.6695,1600.0
2007-01-10 12:55:00,40.63,40.66,40.63,40.64,4200.0,39.6695,39.6988,39.6695,39.6793,4200.0
2007-01-10 13:00:00,40.66,40.66,40.63,40.65,4700.0,39.6988,39.6988,39.6695,39.689,4700.0
2007-01-10 13:05:00,40.65,40.68,40.64,40.66,35700.0,39.689,39.7183,39.6793,39.6988,35700.0
2007-01-10 13:10:00,40.66,40.67,40.65,40.66,4200.0,39.6988,39.7086,39.689,39.6988,4200.0
2007-01-10 13:15:00,40.66,40.69,40.66,40.69,1300.0,39.6988,39.7281,39.6988,39.7281,1300.0
2007-01-10 13:20:00,40.68,40.7,40.67,40.7,2000.0,39.7183,39.7378,39.7086,39.7378,2000.0
2007-01-10 13:25:00,40.69,40.72,40.69,40.7,2200.0,39.7281,39.7574,39.7281,39.7378,2200.0
2007-01-10 13:30:00,40.7,40.72,40.69,40.71,1100.0,39.7378,39.7574,39.7281,39.7476,1100.0
2007-01-10 13:35:00,40.72,40.73,40.68,40.68,4000.0,39.7574,39.7671,39.7183,39.7183,4000.0
2007-01-10 13:40:00,40.68,40.73,40.68,40.7,2000.0,39.7183,39.7671,39.7183,39.7378,2000.0
2007-01-10 13:45:00,40.67,40.71,40.67,40.71,1600.0,39.7086,39.7476,39.7086,39.7476,1600.0
2007-01-10 13:50:00,40.71,40.74,40.71,40.74,2600.0,39.7476,39.7769,39.7476,39.7769,2600.0
2007-01-10 13:55:00,40.73,40.75,40.71,40.75,1200.0,39.7671,39.7867,39.7476,39.7867,1200.0
2007-01-10 14:00:00,40.74,40.75,40.73,40.73,700.0,39.7769,39.7867,39.7671,39.7671,700.0
2007-01-10 14:05:00,40.73,40.76,40.71,40.76,3000.0,39.7671,39.7964,39.7476,39.7964,3000.0
2007-01-10 14:10:00,40.76,40.77,40.73,40.74,4000.0,39.7964,39.8062,39.7671,39.7769,4000.0
2007-01-10 14:15:00,40.73,40.77,40.73,40.77,1900.0,39.7671,39.8062,39.7671,39.8062,1900.0
2007-01-10 14:20:00,40.75,40.75,40.69,40.72,2400.0,39.7867,39.7867,39.7281,39.7574,2400.0
2007-01-10 14:25:00,40.7,40.71,40.69,40.7,2700.0,39.7378,39.7476,39.7281,39.7378,2700.0
2007-01-10 14:30:00,40.71,40.71,40.69,40.69,900.0,39.7476,39.7476,39.7281,39.7281,900.0
2007-01-10 14:35:00,40.69,40.71,40.68,40.71,1500.0,39.7281,39.7476,39.7183,39.7476,1500.0
2007-01-10 14:40:00,40.71,40.77,40.71,40.74,2700.0,39.7476,39.8062,39.7476,39.7769,2700.0
2007-01-10 14:45:00,40.74,40.78,40.74,40.78,1500.0,39.7769,39.816,39.7769,39.816,1500.0
2007-01-10 14:50:00,40.78,40.79,40.76,40.78,2000.0,39.816,39.8257,39.7964,39.816,2000.0
2007-01-10 14:55:00,40.79,40.82,40.78,40.8,1900.0,39.8257,39.855,39.816,39.8355,1900.0
2007-01-10 15:00:00,40.82,40.82,40.8,40.8,1900.0,39.855,39.855,39.8355,39.8355,1900.0
2007-01-10 15:05:00,40.8,40.81,40.78,40.78,2000.0,39.8355,39.8452,39.816,39.816,2000.0
2007-01-10 15:10:00,40.77,40.77,40.68,40.76,9700.0,39.8062,39.8062,39.7183,39.7964,9700.0
2007-01-10 15:15:00,40.77,40.79,40.76,40.78,1100.0,39.8062,39.8257,39.7964,39.816,1100.0
2007-01-10 15:20:00,40.77,40.81,40.77,40.81,1600.0,39.8062,39.8452,39.8062,39.8452,1600.0
2007-01-10 15:25:00,40.8,40.82,40.78,40.81,6000.0,39.8355,39.855,39.816,39.8452,6000.0
2007-01-10 15:30:00,40.81,40.82,40.79,40.81,2400.0,39.8452,39.855,39.8257,39.8452,2400.0
2007-01-10 15:35:00,40.81,40.82,40.79,40.82,3900.0,39.8452,39.855,39.8257,39.855,3900.0
2007-01-10 15:40:00,40.82,40.84,40.79,40.81,4100.0,39.855,39.8745,39.8257,39.8452,4100.0
2007-01-10 15:45:00,40.8,40.8,40.75,40.78,6900.0,39.8355,39.8355,39.7867,39.816,6900.0
2007-01-10 15:50:00,40.78,40.78,40.76,40.77,7000.0,39.816,39.816,39.7964,39.8062,7000.0
2007-01-10 15:55:00,40.78,40.78,40.74,40.74,8800.0,39.816,39.816,39.7769,39.7769,8800.0
2007-01-11 09:30:00,40.77,40.77,40.56,40.75,6700.0,39.8062,39.8062,39.6012,39.7867,6700.0
2007-01-11 09:35:00,40.75,40.9,40.67,40.85,4300.0,39.7867,39.9331,39.7086,39.8843,4300.0
2007-01-11 09:40:00,40.86,40.95,40.85,40.94,5700.0,39.8941,39.9819,39.8843,39.9722,5700.0
2007-01-11 09:45:00,40.95,40.95,40.9,40.95,3800.0,39.9819,39.9819,39.9331,39.9819,3800.0
2007-01-11 09:50:00,40.95,40.95,40.88,40.88,3800.0,39.9819,39.9819,39.9136,39.9136,3800.0
2007-01-11 09:55:00,40.91,40.96,40.87,40.9,66100.0,39.9429,39.9917,39.9038,39.9331,66100.0
2007-01-11 10:00:00,40.87,40.94,40.84,40.84,10300.0,39.9038,39.9722,39.8745,39.8745,10300.0
2007-01-11 10:05:00,40.85,40.86,40.82,40.83,2500.0,39.8843,39.8941,39.855,39.8648,2500.0
2007-01-11 10:10:00,40.88,40.94,40.83,40.93,3300.0,39.9136,39.9722,39.8648,39.9624,3300.0
2007-01-11 10:15:00,40.93,40.94,40.89,40.89,1400.0,39.9624,39.9722,39.9234,39.9234,1400.0
2007-01-11 10:20:00,40.87,40.9,40.85,40.9,1700.0,39.9038,39.9331,39.8843,39.9331,1700.0
2007-01-11 10:25:00,40.89,40.9,40.87,40.88,2700.0,39.9234,39.9331,39.9038,39.9136,2700.0
2007-01-11 10:30:00,40.88,40.9,40.87,40.9,2800.0,39.9136,39.9331,39.9038,39.9331,2800.0
2007-01-11 10:35:00,40.88,40.9,40.88,40.9,2100.0,39.9136,39.9331,39.9136,39.9331,2100.0
2007-01-11 10:40:00,40.9,40.9,40.88,40.88,3400.0,39.9331,39.9331,39.9136,39.9136,3400.0
2007-01-11 10:45:00,40.86,40.92,40.86,40.92,5500.0,39.8941,39.9526,39.8941,39.9526,5500.0
2007-01-11 10:50:00,40.9,40.92,40.89,40.92,3500.0,39.9331,39.9526,39.9234,39.9526,3500.0
2007-01-11 10:55:00,40.92,40.92,40.89,40.92,3000.0,39.9526,39.9526,39.9234,39.9526,3000.0
2007-01-11 11:00:00,40.93,40.95,40.92,40.94,5700.0,39.9624,39.9819,39.9526,39.9722,5700.0
2007-01-11 11:05:00,40.94,40.95,40.94,40.95,1600.0,39.9722,39.9819,39.9722,39.9819,1600.0
2007-01-11 11:10:00,40.94,40.95,40.94,40.95,2200.0,39.9722,39.9819,39.9722,39.9819,2200.0
2007-01-11 11:15:00,40.95,40.95,40.95,40.95,1500.0,39.9819,39.9819,39.9819,39.9819,1500.0
2007-01-11 11:20:00,40.94,40.94,40.9,40.92,1600.0,39.9722,39.9722,39.9331,39.9526,1600.0
2007-01-11 11:25:00,40.92,40.92,40.9,40.9,400.0,39.9526,39.9526,39.9331,39.9331,400.0
2007-01-11 11:30:00,40.9,40.91,40.85,40.85,1400.0,39.9331,39.9429,39.8843,39.8843,1400.0
2007-01-11 11:35:00,40.86,40.93,40.86,40.88,2600.0,39.8941,39.9624,39.8941,39.9136,2600.0
2007-01-11 11:40:00,40.88,40.88,40.84,40.84,1500.0,39.9136,39.9136,39.8745,39.8745,1500.0
2007-01-11 11:45:00,40.82,40.83,40.81,40.83,2100.0,39.855,39.8648,39.8452,39.8648,2100.0
2007-01-11 11:50:00,40.82,40.82,40.82,40.82,200.0,39.855,39.855,39.855,39.855,200.0
2007-01-11 11:55:00,40.81,40.85,40.81,40.84,1800.0,39.8452,39.8843,39.8452,39.8745,1800.0
2007-01-11 12:00:00,40.85,40.85,40.83,40.85,900.0,39.8843,39.8843,39.8648,39.8843,900.0
2007-01-11 12:05:00,40.85,40.85,40.84,40.84,900.0,39.8843,39.8843,39.8745,39.8745,900.0
2007-01-11 12:10:00,40.85,40.85,40.84,40.85,5600.0,39.8843,39.8843,39.8745,39.8843,5600.0
2007-01-11 12:15:00,40.84,40.85,40.83,40.83,7100.0,39.8745,39.8843,39.8648,39.8648,7100.0
2007-01-11 12:20:00,40.83,40.85,40.83,40.83,1300.0,39.8648,39.8843,39.8648,39.8648,1300.0
2007-01-11 12:25:00,40.85,40.85,40.82,40.83,3900.0,39.8843,39.8843,39.855,39.8648,3900.0
2007-01-11 12:30:00,40.85,40.85,40.82,40.84,3600.0,39.8843,39.8843,39.855,39.8745,3600.0
2007-01-11 12:35:00,40.85,40.85,40.84,40.85,900.0,39.8843,39.8843,39.8745,39.8843,900.0
2007-01-11 12:40:00,40.87,40.89,40.87,40.89,800.0,39.9038,39.9234,39.9038,39.9234,800.0
2007-01-11 12:45:00,40.89,40.91,40.89,40.91,600.0,39.9234,39.9429,39.9234,39.9429,600.0
2007-01-11 12:50:00,40.9,40.94,40.9,40.9,1300.0,39.9331,39.9722,39.9331,39.9331,1300.0
2007-01-11 12:55:00,40.92,40.97,40.92,40.96,1300.0,39.9526,40.0015,39.9526,39.9917,1300.0
2007-01-11 13:00:00,40.96,40.99,40.96,40.99,1600.0,39.9917,40.021,39.9917,40.021,1600.0
2007-01-11 13:05:00,40.99,40.99,40.97,40.97,1400.0,40.021,40.021,40.0015,40.0015,1400.0
2007-01-11 13:10:00,40.98,40.99,40.96,40.99,1600.0,40.0112,40.021,39.9917,40.021,1600.0
2007-01-11 13:15:00,40.99,40.99,40.97,40.99,600.0,40.021,40.021,40.0015,40.021,600.0
2007-01-11 13:20:00,40.99,40.99,40.96,40.98,2000.0,40.021,40.021,39.9917,40.0112,2000.0
2007-01-11 13:25:00,40.99,40.99,40.96,40.97,1600.0,40.021,40.021,39.9917,40.0015,1600.0
2007-01-11 13:30:00,40.96,40.99,40.96,40.99,1100.0,39.9917,40.021,39.9917,40.021,1100.0
2007-01-11 13:35:00,40.99,41.0,40.96,40.99,8800.0,40.021,40.0308,39.9917,40.021,8800.0
2007-01-11 13:40:00,40.96,40.99,40.96,40.97,1500.0,39.9917,40.021,39.9917,40.0015,1500.0
2007-01-11 13:45:00,40.97,40.97,40.96,40.96,1300.0,40.0015,40.0015,39.9917,39.9917,1300.0
2007-01-11 13:50:00,40.98,41.0,40.96,40.99,1900.0,40.0112,40.0308,39.9917,40.021,1900.0
2007-01-11 13:55:00,40.99,41.0,40.97,41.0,1700.0,40.021,40.0308,40.0015,40.0308,1700.0
2007-01-11 14:00:00,40.97,41.0,40.95,40.96,4300.0,40.0015,40.0308,39.9819,39.9917,4300.0
2007-01-11 14:05:00,40.96,40.99,40.96,40.98,1200.0,39.9917,40.021,39.9917,40.0112,1200.0
2007-01-11 14:10:00,40.97,40.99,40.94,40.97,4300.0,40.0015,40.021,39.9722,40.0015,4300.0
2007-01-11 14:15:00,40.97,40.97,40.93,40.94,3900.0,40.0015,40.0015,39.9624,39.9722,3900.0
2007-01-11 14:20:00,40.94,41.0,40.93,40.99,8300.0,39.9722,40.0308,39.9624,40.021,8300.0
2007-01-11 14:25:00,41.0,41.0,40.97,40.98,4200.0,40.0308,40.0308,40.0015,40.0112,4200.0
2007-01-11 14:30:00,40.99,41.06,40.98,41.06,11100.0,40.021,40.0893,40.0112,40.0893,11100.0
2007-01-11 14:35:00,41.05,41.07,41.03,41.07,4000.0,40.0796,40.0991,40.06,40.0991,4000.0
2007-01-11 14:40:00,41.1,41.17,41.08,41.13,13000.0,40.1284,40.1967,40.1089,40.1577,13000.0
2007-01-11 14:45:00,41.13,41.15,41.1,41.13,4200.0,40.1577,40.1772,40.1284,40.1577,4200.0
2007-01-11 14:50:00,41.16,41.33,41.16,41.23,19300.0,40.187,40.353,40.187,40.2553,19300.0
2007-01-11 14:55:00,41.23,41.27,41.22,41.24,9500.0,40.2553,40.2944,40.2456,40.2651,9500.0
2007-01-11 15:00:00,41.23,41.23,41.2,41.23,5100.0,40.2553,40.2553,40.226,40.2553,5100.0
2007-01-11 15:05:00,41.22,41.25,41.22,41.23,11000.0,40.2456,40.2748,40.2456,40.2553,11000.0
2007-01-11 15:10:00,41.23,41.24,41.17,41.18,2900.0,40.2553,40.2651,40.1967,40.2065,2900.0
2007-01-11 15:15:00,41.17,41.18,41.15,41.15,2700.0,40.1967,40.2065,40.1772,40.1772,2700.0
2007-01-11 15:20:00,41.13,41.14,41.11,41.13,5500.0,40.1577,40.1674,40.1382,40.1577,5500.0
2007-01-11 15:25:00,41.13,41.19,41.11,41.14,12500.0,40.1577,40.2163,40.1382,40.1674,12500.0
2007-01-11 15:30:00,41.16,41.18,41.13,41.16,5000.0,40.187,40.2065,40.1577,40.187,5000.0
2007-01-11 15:35:00,41.16,41.16,41.1,41.1,4400.0,40.187,40.187,40.1284,40.1284,4400.0
2007-01-11 15:40:00,41.1,41.17,41.1,41.15,5400.0,40.1284,40.1967,40.1284,40.1772,5400.0
2007-01-11 15:45:00,41.15,41.15,41.04,41.05,12400.0,40.1772,40.1772,40.0698,40.0796,12400.0
2007-01-11 15:50:00,41.09,41.1,41.05,41.1,14500.0,40.1186,40.1284,40.0796,40.1284,14500.0
2007-01-11 15:55:00,41.1,41.12,41.09,41.12,7200.0,40.1284,40.1479,40.1186,40.1479,7200.0
2007-01-12 09:30:00,41.14,41.2,41.14,41.2,2300.0,40.1674,40.226,40.1674,40.226,2300.0
2007-01-12 09:35:00,41.15,41.15,41.15,41.15,100.0,40.1772,40.1772,40.1772,40.1772,100.0
2007-01-12 09:40:00,41.11,41.16,41.11,41.13,600.0,40.1382,40.187,40.1382,40.1577,600.0
2007-01-12 09:45:00,41.2,41.32,41.2,41.3,1600.0,40.226,40.3432,40.226,40.3237,1600.0
2007-01-12 09:50:00,41.29,41.3,41.27,41.27,500.0,40.3139,40.3237,40.2944,40.2944,500.0
2007-01-12 09:55:00,41.23,41.41,41.23,41.41,900.0,40.2553,40.4311,40.2553,40.4311,900.0
2007-01-12 10:00:00,41.39,41.39,41.31,41.31,1600.0,40.4115,40.4115,40.3334,40.3334,1600.0
2007-01-12 10:05:00,41.31,41.31,41.25,41.25,1300.0,40.3334,40.3334,40.2748,40.2748,1300.0
2007-01-12 10:10:00,41.25,41.25,41.21,41.21,900.0,40.2748,40.2748,40.2358,40.2358,900.0
2007-01-12 10:15:00,41.19,41.21,41.19,41.21,1700.0,40.2163,40.2358,40.2163,40.2358,1700.0
2007-01-12 10:20:00,41.22,41.22,41.21,41.22,1200.0,40.2456,40.2456,40.2358,40.2456,1200.0
2007-01-12 10:25:00,41.22,41.22,41.2,41.2,400.0,40.2456,40.2456,40.226,40.226,400.0
2007-01-12 10:30:00,41.2,41.2,41.15,41.15,1300.0,40.226,40.226,40.1772,40.1772,1300.0
2007-01-12 10:35:00,41.17,41.19,41.15,41.15,800.0,40.1967,40.2163,40.1772,40.1772,800.0
2007-01-12 10:40:00,41.11,41.11,41.08,41.08,1300.0,40.1382,40.1382,40.1089,40.1089,1300.0
2007-01-12 10:45:00,41.08,41.11,41.08,41.11,2000.0,40.1089,40.1382,40.1089,40.1382,2000.0
2007-01-12 10:50:00,41.1,41.12,41.09,41.1,1700.0,40.1284,40.1479,40.1186,40.1284,1700.0
2007-01-12 10:55:00,41.1,41.15,41.09,41.15,1200.0,40.1284,40.1772,40.1186,40.1772,1200.0
2007-01-12 11:00:00,41.14,41.15,41.13,41.14,1000.0,40.1674,40.1772,40.1577,40.1674,1000.0
2007-01-12 11:05:00,41.15,41.17,41.09,41.17,2100.0,40.1772,40.1967,40.1186,40.1967,2100.0
2007-01-12 11:10:00,41.15,41.17,41.14,41.16,1100.0,40.1772,40.1967,40.1674,40.187,1100.0
2007-01-12 11:15:00,41.16,41.16,41.16,41.16,200.0,40.187,40.187,40.187,40.187,200.0
2007-01-12 11:20:00,41.16,41.22,41.15,41.17,4000.0,40.187,40.2456,40.1772,40.1967,4000.0
2007-01-12 11:25:00,41.16,41.2,41.16,41.18,800.0,40.187,40.226,40.187,40.2065,800.0
2007-01-12 11:30:00,41.19,41.21,41.18,41.21,1000.0,40.2163,40.2358,40.2065,40.2358,1000.0
2007-01-12 11:35:00,41.22,41.26,41.22,41.26,3700.0,40.2456,40.2846,40.2456,40.2846,3700.0
2007-01-12 11:40:00,41.26,41.28,41.26,41.27,1600.0,40.2846,40.3041,40.2846,40.2944,1600.0
2007-01-12 11:45:00,41.27,41.31,41.27,41.31,1600.0,40.2944,40.3334,40.2944,40.3334,1600.0
2007-01-12 11:50:00,41.32,41.36,41.31,41.33,2900.0,40.3432,40.3822,40.3334,40.353,2900.0
2007-01-12 11:55:00,41.33,41.34,41.31,41.31,2700.0,40.353,40.3627,40.3334,40.3334,2700.0
2007-01-12 12:00:00,41.33,41.36,41.32,41.36,1700.0,40.353,40.3822,40.3432,40.3822,1700.0
2007-01-12 12:05:00,41.34,41.36,41.34,41.35,1500.0,40.3627,40.3822,40.3627,40.3725,1500.0
2007-01-12 12:10:00,41.35,41.35,41.34,41.34,400.0,40.3725,40.3725,40.3627,40.3627,400.0
2007-01-12 12:15:00,41.34,41.34,41.34,41.34,600.0,40.3627,40.3627,40.3627,40.3627,600.0
2007-01-12 12:20:00,41.34,41.43,41.34,41.41,2200.0,40.3627,40.4506,40.3627,40.4311,2200.0
2007-01-12 12:25:00,41.41,41.43,41.39,41.41,1600.0,40.4311,40.4506,40.4115,40.4311,1600.0
2007-01-12 12:30:00,41.41,41.43,41.41,41.43,800.0,40.4311,40.4506,40.4311,40.4506,800.0
2007-01-12 12:35:00,41.43,41.43,41.41,41.41,800.0,40.4506,40.4506,40.4311,40.4311,800.0
2007-01-12 12:40:00,41.43,41.45,41.42,41.44,2200.0,40.4506,40.4701,40.4408,40.4604,2200.0
2007-01-12 12:45:00,41.44,41.45,41.44,41.45,1000.0,40.4604,40.4701,40.4604,40.4701,1000.0
2007-01-12 12:50:00,41.45,41.46,41.43,41.43,500.0,40.4701,40.4799,40.4506,40.4506,500.0
2007-01-12 12:55:00,41.43,41.46,41.43,41.46,800.0,40.4506,40.4799,40.4506,40.4799,800.0
2007-01-12 13:00:00,41.44,41.44,41.4,41.41,2500.0,40.4604,40.4604,40.4213,40.4311,2500.0
2007-01-12 13:05:00,41.42,41.47,41.42,41.47,1600.0,40.4408,40.4896,40.4408,40.4896,1600.0
2007-01-12 13:10:00,41.46,41.47,41.44,41.45,2200.0,40.4799,40.4896,40.4604,40.4701,2200.0
2007-01-12 13:15:00,41.45,41.47,41.45,41.47,1200.0,40.4701,40.4896,40.4701,40.4896,1200.0
2007-01-12 13:20:00,41.46,41.48,41.45,41.47,1300.0,40.4799,40.4994,40.4701,40.4896,1300.0
2007-01-12 13:25:00,41.48,41.51,41.42,41.51,13600.0,40.4994,40.5287,40.4408,40.5287,13600.0
2007-01-12 13:30:00,41.51,41.53,41.5,41.53,7000.0,40.5287,40.5482,40.5189,40.5482,7000.0
2007-01-12 13:35:00,41.53,41.54,41.5,41.5,2900.0,40.5482,40.558,40.5189,40.5189,2900.0
2007-01-12 13:40:00,41.51,41.52,41.5,41.52,2000.0,40.5287,40.5385,40.5189,40.5385,2000.0
2007-01-12 13:45:00,41.52,41.53,41.5,41.53,4600.0,40.5385,40.5482,40.5189,40.5482,4600.0
2007-01-12 13:50:00,41.52,41.52,41.5,41.51,1400.0,40.5385,40.5385,40.5189,40.5287,1400.0
2007-01-12 13:55:00,41.51,41.52,41.5,41.5,1500.0,40.5287,40.5385,40.5189,40.5189,1500.0
2007-01-12 14:00:00,41.5,41.51,41.5,41.5,3900.0,40.5189,40.5287,40.5189,40.5189,3900.0
2007-01-12 14:05:00,41.5,41.52,41.5,41.51,26800.0,40.5189,40.5385,40.5189,40.5287,26800.0
2007-01-12 14:10:00,41.51,41.53,41.5,41.51,6300.0,40.5287,40.5482,40.5189,40.5287,6300.0
2007-01-12 14:15:00,41.51,41.51,41.47,41.48,11700.0,40.5287,40.5287,40.4896,40.4994,11700.0
2007-01-12 14:20:00,41.49,41.5,41.47,41.48,1700.0,40.5092,40.5189,40.4896,40.4994,1700.0
2007-01-12 14:25:00,41.48,41.51,41.48,41.49,2700.0,40.4994,40.5287,40.4994,40.5092,2700.0
2007-01-12 14:30:00,41.49,41.5,41.46,41.48,10900.0,40.5092,40.5189,40.4799,40.4994,10900.0
2007-01-12 14:35:00,41.48,41.5,41.47,41.49,1700.0,40.4994,40.5189,40.4896,40.5092,1700.0
2007-01-12 14:40:00,41.49,41.54,41.49,41.54,3200.0,40.5092,40.558,40.5092,40.558,3200.0
2007-01-12 14:45:00,41.54,41.56,41.52,41.53,5800.0,40.558,40.5775,40.5385,40.5482,5800.0
2007-01-12 14:50:00,41.51,41.51,41.48,41.5,5500.0,40.5287,40.5287,40.4994,40.5189,5500.0
2007-01-12 14:55:00,41.5,41.51,41.47,41.48,4300.0,40.5189,40.5287,40.4896,40.4994,4300.0
2007-01-12 15:00:00,41.5,41.51,41.49,41.5,3000.0,40.5189,40.5287,40.5092,40.5189,3000.0
2007-01-12 15:05:00,41.51,41.53,41.5,41.53,4700.0,40.5287,40.5482,40.5189,40.5482,4700.0
2007-01-12 15:10:00,41.53,41.55,41.52,41.52,5300.0,40.5482,40.5677,40.5385,40.5385,5300.0
2007-01-12 15:15:00,41.53,41.57,41.52,41.53,3400.0,40.5482,40.5873,40.5385,40.5482,3400.0
2007-01-12 15:20:00,41.5,41.56,41.47,41.56,7500.0,40.5189,40.5775,40.4896,40.5775,7500.0
2007-01-12 15:25:00,41.55,41.59,41.54,41.57,5400.0,40.5677,40.6068,40.558,40.5873,5400.0
2007-01-12 15:30:00,41.57,41.59,41.56,41.56,8400.0,40.5873,40.6068,40.5775,40.5775,8400.0
2007-01-12 15:35:00,41.56,41.6,41.55,41.56,22400.0,40.5775,40.6166,40.5677,40.5775,22400.0
2007-01-12 15:40:00,41.55,41.58,41.55,41.56,7000.0,40.5677,40.597,40.5677,40.5775,7000.0
2007-01-12 15:45:00,41.57,41.57,41.5,41.54,6700.0,40.5873,40.5873,40.5189,40.558,6700.0
2007-01-12 15:50:00,41.55,41.55,41.53,41.54,10100.0,40.5677,40.5677,40.5482,40.558,10100.0
2007-01-12 15:55:00,41.54,41.57,41.53,41.55,67300.0,40.558,40.5873,40.5482,40.5677,67300.0
2007-01-16 09:30:00,41.69,41.69,41.69,41.69,3500.0,40.7044,40.7044,40.7044,40.7044,3500.0
2007-01-16 09:35:00,41.6,41.6,41.57,41.59,3200.0,40.6166,40.6166,40.5873,40.6068,3200.0
2007-01-16 09:40:00,41.6,41.63,41.57,41.6,5100.0,40.6166,40.6459,40.5873,40.6166,5100.0
2007-01-16 09:45:00,41.6,41.7,41.6,41.68,7300.0,40.6166,40.7142,40.6166,40.6947,7300.0
2007-01-16 09:50:00,41.68,41.68,41.62,41.64,6900.0,40.6947,40.6947,40.6361,40.6556,6900.0
2007-01-16 09:55:00,41.65,41.68,41.64,41.65,5400.0,40.6654,40.6947,40.6556,40.6654,5400.0
2007-01-16 10:00:00,41.65,41.65,41.56,41.56,3500.0,40.6654,40.6654,40.5775,40.5775,3500.0
2007-01-16 10:05:00,41.56,41.56,41.52,41.52,6300.0,40.5775,40.5775,40.5385,40.5385,6300.0
2007-01-16 10:10:00,41.52,41.54,41.5,41.5,10600.0,40.5385,40.558,40.5189,40.5189,10600.0
2007-01-16 10:15:00,41.5,41.5,41.44,41.44,3500.0,40.5189,40.5189,40.4604,40.4604,3500.0
2007-01-16 10:20:00,41.41,41.42,41.4,41.4,2700.0,40.4311,40.4408,40.4213,40.4213,2700.0
2007-01-16 10:25:00,41.4,41.46,41.4,41.46,3800.0,40.4213,40.4799,40.4213,40.4799,3800.0
2007-01-16 10:30:00,41.46,41.49,41.46,41.49,3200.0,40.4799,40.5092,40.4799,40.5092,3200.0
2007-01-16 10:35:00,41.49,41.51,41.45,41.45,5600.0,40.5092,40.5287,40.4701,40.4701,5600.0
2007-01-16 10:40:00,41.43,41.43,41.43,41.43,100.0,40.4506,40.4506,40.4506,40.4506,100.0
2007-01-16 10:45:00,41.44,41.47,41.43,41.43,1300.0,40.4604,40.4896,40.4506,40.4506,1300.0
2007-01-16 10:50:00,41.46,41.52,41.46,41.49,3900.0,40.4799,40.5385,40.4799,40.5092,3900.0
2007-01-16 10:55:00,41.48,41.5,41.42,41.42,2300.0,40.4994,40.5189,40.4408,40.4408,2300.0
2007-01-16 11:00:00,41.44,41.46,41.44,41.46,2700.0,40.4604,40.4799,40.4604,40.4799,2700.0
2007-01-16 11:05:00,41.45,41.49,41.45,41.48,1400.0,40.4701,40.5092,40.4701,40.4994,1400.0
2007-01-16 11:10:00,41.47,41.49,41.47,41.49,1800.0,40.4896,40.5092,40.4896,40.5092,1800.0
2007-01-16 11:15:00,41.47,41.49,41.45,41.48,2000.0,40.4896,40.5092,40.4701,40.4994,2000.0
2007-01-16 11:20:00,41.49,41.51,41.49,41.49,1900.0,40.5092,40.5287,40.5092,40.5092,1900.0
2007-01-16 11:25:00,41.49,41.49,41.48,41.49,2200.0,40.5092,40.5092,40.4994,40.5092,2200.0
2007-01-16 11:30:00,41.48,41.51,41.48,41.49,3000.0,40.4994,40.5287,40.4994,40.5092,3000.0
2007-01-16 11:35:00,41.49,41.5,41.45,41.45,3300.0,40.5092,40.5189,40.4701,40.4701,3300.0
2007-01-16 11:40:00,41.47,41.47,41.45,41.45,200.0,40.4896,40.4896,40.4701,40.4701,200.0
2007-01-16 11:45:00,41.46,41.51,41.46,41.5,1600.0,40.4799,40.5287,40.4799,40.5189,1600.0
2007-01-16 11:50:00,41.5,41.53,41.49,41.5,2900.0,40.5189,40.5482,40.5092,40.5189,2900.0
2007-01-16 11:55:00,41.53,41.56,41.53,41.54,1700.0,40.5482,40.5775,40.5482,40.558,1700.0
2007-01-16 12:00:00,41.53,41.55,41.53,41.53,1800.0,40.5482,40.5677,40.5482,40.5482,1800.0
2007-01-16 12:05:00,41.55,41.57,41.55,41.57,4800.0,40.5677,40.5873,40.5677,40.5873,4800.0
2007-01-16 12:10:00,41.55,41.58,41.55,41.55,2600.0,40.5677,40.597,40.5677,40.5677,2600.0
2007-01-16 12:15:00,41.56,41.56,41.56,41.56,100.0,40.5775,40.5775,40.5775,40.5775,100.0
2007-01-16 12:20:00,41.56,41.58,41.56,41.58,1200.0,40.5775,40.597,40.5775,40.597,1200.0
2007-01-16 12:25:00,41.59,41.61,41.59,41.6,2400.0,40.6068,40.6263,40.6068,40.6166,2400.0
2007-01-16 12:30:00,41.6,41.61,41.59,41.59,3500.0,40.6166,40.6263,40.6068,40.6068,3500.0
2007-01-16 12:35:00,41.59,41.6,41.55,41.56,3700.0,40.6068,40.6166,40.5677,40.5775,3700.0
2007-01-16 12:40:00,41.56,41.58,41.56,41.58,1800.0,40.5775,40.597,40.5775,40.597,1800.0
2007-01-16 12:45:00,41.58,41.58,41.55,41.57,3500.0,40.597,40.597,40.5677,40.5873,3500.0
2007-01-16 12:50:00,41.56,41.57,41.52,41.52,3200.0,40.5775,40.5873,40.5385,40.5385,3200.0
2007-01-16 12:55:00,41.51,41.54,41.5,41.54,1500.0,40.5287,40.558,40.5189,40.558,1500.0
2007-01-16 13:00:00,41.54,41.55,41.52,41.54,2200.0,40.558,40.5677,40.5385,40.558,2200.0
2007-01-16 13:05:00,41.53,41.54,41.53,41.54,900.0,40.5482,40.558,40.5482,40.558,900.0
2007-01-16 13:10:00,41.53,41.53,41.48,41.51,3100.0,40.5482,40.5482,40.4994,40.5287,3100.0
2007-01-16 13:15:00,41.51,41.52,41.49,41.49,2100.0,40.5287,40.5385,40.5092,40.5092,2100.0
2007-01-16 13:20:00,41.49,41.5,41.49,41.5,1100.0,40.5092,40.5189,40.5092,40.5189,1100.0
2007-01-16 13:25:00,41.49,41.52,41.48,41.51,1600.0,40.5092,40.5385,40.4994,40.5287,1600.0
2007-01-16 13:30:00,41.51,41.52,41.51,41.51,1500.0,40.5287,40.5385,40.5287,40.5287,1500.0
2007-01-16 13:35:00,41.52,41.54,41.51,41.51,3100.0,40.5385,40.558,40.5287,40.5287,3100.0
2007-01-16 13:40:00,41.53,41.53,41.5,41.52,3100.0,40.5482,40.5482,40.5189,40.5385,3100.0
2007-01-16 13:45:00,41.5,41.51,41.48,41.5,1700.0,40.5189,40.5287,40.4994,40.5189,1700.0
2007-01-16 13:50:00,41.5,41.51,41.48,41.5,1700.0,40.5189,40.5287,40.4994,40.5189,1700.0
2007-01-16 13:55:00,41.5,41.5,41.48,41.5,3000.0,40.5189,40.5189,40.4994,40.5189,3000.0
2007-01-16 14:00:00,41.48,41.5,41.48,41.48,2000.0,40.4994,40.5189,40.4994,40.4994,2000.0
2007-01-16 14:05:00,41.48,41.52,41.48,41.49,29700.0,40.4994,40.5385,40.4994,40.5092,29700.0
2007-01-16 14:10:00,41.5,41.5,41.45,41.46,1200.0,40.5189,40.5189,40.4701,40.4799,1200.0
2007-01-16 14:15:00,41.45,41.45,41.39,41.44,1700.0,40.4701,40.4701,40.4115,40.4604,1700.0
2007-01-16 14:20:00,41.45,41.46,41.45,41.45,700.0,40.4701,40.4799,40.4701,40.4701,700.0
2007-01-16 14:25:00,41.47,41.5,41.43,41.5,3600.0,40.4896,40.5189,40.4506,40.5189,3600.0
2007-01-16 14:30:00,41.5,41.54,41.5,41.52,2000.0,40.5189,40.558,40.5189,40.5385,2000.0
2007-01-16 14:35:00,41.53,41.57,41.53,41.56,3300.0,40.5482,40.5873,40.5482,40.5775,3300.0
2007-01-16 14:40:00,41.56,41.57,41.54,41.56,2000.0,40.5775,40.5873,40.558,40.5775,2000.0
2007-01-16 14:45:00,41.57,41.57,41.56,41.56,1400.0,40.5873,40.5873,40.5775,40.5775,1400.0
2007-01-16 14:50:00,41.57,41.59,41.56,41.58,2100.0,40.5873,40.6068,40.5775,40.597,2100.0
2007-01-16 14:55:00,41.58,41.59,41.56,41.57,2300.0,40.597,40.6068,40.5775,40.5873,2300.0
2007-01-16 15:00:00,41.55,41.56,41.52,41.56,2800.0,40.5677,40.5775,40.5385,40.5775,2800.0
2007-01-16 15:05:00,41.56,41.56,41.54,41.54,2600.0,40.5775,40.5775,40.558,40.558,2600.0
2007-01-16 15:10:00,41.52,41.52,41.49,41.51,1600.0,40.5385,40.5385,40.5092,40.5287,1600.0
2007-01-16 15:15:00,41.49,41.53,41.49,41.5,3000.0,40.5092,40.5482,40.5092,40.5189,3000.0
2007-01-16 15:20:00,41.5,41.52,41.5,41.52,2200.0,40.5189,40.5385,40.5189,40.5385,2200.0
2007-01-16 15:25:00,41.53,41.54,41.52,41.54,2400.0,40.5482,40.558,40.5385,40.558,2400.0
2007-01-16 15:30:00,41.53,41.54,41.5,41.53,3400.0,40.5482,40.558,40.5189,40.5482,3400.0
2007-01-16 15:35:00,41.55,41.55,41.52,41.52,3300.0,40.5677,40.5677,40.5385,40.5385,3300.0
2007-01-16 15:40:00,41.53,41.56,41.53,41.55,8500.0,40.5482,40.5775,40.5482,40.5677,8500.0
2007-01-16 15:45:00,41.55,41.58,41.54,41.55,12200.0,40.5677,40.597,40.558,40.5677,12200.0
2007-01-16 15:50:00,41.54,41.58,41.53,41.55,28100.0,40.558,40.597,40.5482,40.5677,28100.0
2007-01-16 15:55:00,41.55,41.56,41.46,41.51,32300.0,40.5677,40.5775,40.4799,40.5287,32300.0
2007-01-17 09:30:00,41.3,41.34,41.3,41.34,6300.0,40.3237,40.3627,40.3237,40.3627,6300.0
2007-01-17 09:35:00,41.32,41.35,41.26,41.26,1800.0,40.3432,40.3725,40.2846,40.2846,1800.0
2007-01-17 09:40:00,41.27,41.27,41.25,41.26,800.0,40.2944,40.2944,40.2748,40.2846,800.0
2007-01-17 09:45:00,41.29,41.3,41.27,41.29,1500.0,40.3139,40.3237,40.2944,40.3139,1500.0
2007-01-17 09:50:00,41.3,41.45,41.3,41.4,2900.0,40.3237,40.4701,40.3237,40.4213,2900.0
2007-01-17 09:55:00,41.45,41.46,41.41,41.43,2500.0,40.4701,40.4799,40.4311,40.4506,2500.0
2007-01-17 10:00:00,41.4,41.43,41.3,41.4,32200.0,40.4213,40.4506,40.3237,40.4213,32200.0
2007-01-17 10:05:00,41.41,41.43,41.39,41.39,900.0,40.4311,40.4506,40.4115,40.4115,900.0
2007-01-17 10:10:00,41.36,41.36,41.35,41.35,1600.0,40.3822,40.3822,40.3725,40.3725,1600.0
2007-01-17 10:15:00,41.31,41.33,41.31,41.32,1200.0,40.3334,40.353,40.3334,40.3432,1200.0
2007-01-17 10:20:00,41.32,41.32,41.31,41.32,1800.0,40.3432,40.3432,40.3334,40.3432,1800.0
2007-01-17 10:25:00,41.32,41.33,41.3,41.31,1800.0,40.3432,40.353,40.3237,40.3334,1800.0
2007-01-17 10:30:00,41.31,41.31,41.3,41.3,800.0,40.3334,40.3334,40.3237,40.3237,800.0
2007-01-17 10:35:00,41.27,41.27,41.25,41.25,6000.0,40.2944,40.2944,40.2748,40.2748,6000.0
2007-01-17 10:40:00,41.24,41.26,41.24,41.26,2300.0,40.2651,40.2846,40.2651,40.2846,2300.0
2007-01-17 10:45:00,41.25,41.27,41.23,41.24,3600.0,40.2748,40.2944,40.2553,40.2651,3600.0
2007-01-17 10:50:00,41.23,41.23,41.18,41.23,1500.0,40.2553,40.2553,40.2065,40.2553,1500.0
2007-01-17 10:55:00,41.2,41.21,41.19,41.21,600.0,40.226,40.2358,40.2163,40.2358,600.0
2007-01-17 11:00:00,41.22,41.25,41.2,41.25,4300.0,40.2456,40.2748,40.226,40.2748,4300.0
2007-01-17 11:05:00,41.25,41.25,41.19,41.19,2800.0,40.2748,40.2748,40.2163,40.2163,2800.0
2007-01-17 11:10:00,41.19,41.2,41.16,41.16,1000.0,40.2163,40.226,40.187,40.187,1000.0
2007-01-17 11:15:00,41.16,41.19,41.1,41.1,4800.0,40.187,40.2163,40.1284,40.1284,4800.0
2007-01-17 11:20:00,41.1,41.15,41.06,41.15,6800.0,40.1284,40.1772,40.0893,40.1772,6800.0
2007-01-17 11:25:00,41.14,41.14,41.09,41.1,3600.0,40.1674,40.1674,40.1186,40.1284,3600.0
2007-01-17 11:30:00,41.1,41.15,41.1,41.13,4000.0,40.1284,40.1772,40.1284,40.1577,4000.0
2007-01-17 11:35:00,41.14,41.15,41.14,41.15,2500.0,40.1674,40.1772,40.1674,40.1772,2500.0
2007-01-17 11:40:00,41.14,41.14,41.07,41.11,13500.0,40.1674,40.1674,40.0991,40.1382,13500.0
2007-01-17 11:45:00,41.09,41.09,41.09,41.09,300.0,40.1186,40.1186,40.1186,40.1186,300.0
2007-01-17 11:50:00,41.11,41.11,41.09,41.09,2400.0,40.1382,40.1382,40.1186,40.1186,2400.0
2007-01-17 11:55:00,41.1,41.13,41.09,41.13,1800.0,40.1284,40.1577,40.1186,40.1577,1800.0
2007-01-17 12:00:00,41.12,41.15,41.08,41.15,4200.0,40.1479,40.1772,40.1089,40.1772,4200.0
2007-01-17 12:05:00,41.15,41.18,41.13,41.16,2100.0,40.1772,40.2065,40.1577,40.187,2100.0
2007-01-17 12:10:00,41.15,41.16,41.15,41.16,400.0,40.1772,40.187,40.1772,40.187,400.0
2007-01-17 12:15:00,41.16,41.16,41.11,41.11,1900.0,40.187,40.187,40.1382,40.1382,1900.0
2007-01-17 12:20:00,41.11,41.11,41.11,41.11,400.0,40.1382,40.1382,40.1382,40.1382,400.0
2007-01-17 12:25:00,41.11,41.12,41.11,41.12,500.0,40.1382,40.1479,40.1382,40.1479,500.0
2007-01-17 12:30:00,41.12,41.12,41.12,41.12,0.0,40.1479,40.1479,40.1479,40.1479,0.0
2007-01-17 12:35:00,41.14,41.14,41.12,41.12,500.0,40.1674,40.1674,40.1479,40.1479,500.0
2007-01-17 12:40:00,41.12,41.13,41.11,41.11,2200.0,40.1479,40.1577,40.1382,40.1382,2200.0
2007-01-17 12:45:00,41.1,41.14,41.1,41.11,29300.0,40.1284,40.1674,40.1284,40.1382,29300.0
2007-01-17 12:50:00,41.13,41.14,41.12,41.12,1500.0,40.1577,40.1674,40.1479,40.1479,1500.0
2007-01-17 12:55:00,41.12,41.15,41.12,41.15,600.0,40.1479,40.1772,40.1479,40.1772,600.0
2007-01-17 13:00:00,41.15,41.16,41.12,41.15,1300.0,40.1772,40.187,40.1479,40.1772,1300.0
2007-01-17 13:05:00,41.15,41.15,41.14,41.15,1300.0,40.1772,40.1772,40.1674,40.1772,1300.0
2007-01-17 13:10:00,41.15,41.17,41.13,41.17,1100.0,40.1772,40.1967,40.1577,40.1967,1100.0
2007-01-17 13:15:00,41.17,41.19,41.17,41.19,500.0,40.1967,40.2163,40.1967,40.2163,500.0
2007-01-17 13:20:00,41.2,41.2,41.19,41.19,700.0,40.226,40.226,40.2163,40.2163,700.0
2007-01-17 13:25:00,41.2,41.2,41.2,41.2,500.0,40.226,40.226,40.226,40.226,500.0
2007-01-17 13:30:00,41.2,41.24,41.2,41.22,2400.0,40.226,40.2651,40.226,40.2456,2400.0
2007-01-17 13:35:00,41.24,41.32,41.15,41.27,27200.0,40.2651,40.3432,40.1772,40.2944,27200.0
2007-01-17 13:40:00,41.29,41.29,41.25,41.25,1300.0,40.3139,40.3139,40.2748,40.2748,1300.0
2007-01-17 13:45:00,41.25,41.25,41.19,41.2,1100.0,40.2748,40.2748,40.2163,40.226,1100.0
2007-01-17 13:50:00,41.18,41.23,41.16,41.2,4100.0,40.2065,40.2553,40.187,40.226,4100.0
2007-01-17 13:55:00,41.22,41.23,41.22,41.23,600.0,40.2456,40.2553,40.2456,40.2553,600.0
2007-01-17 14:00:00,41.22,41.31,41.16,41.27,10400.0,40.2456,40.3334,40.187,40.2944,10400.0
2007-01-17 14:05:00,41.27,41.27,41.2,41.26,9400.0,40.2944,40.2944,40.226,40.2846,9400.0
2007-01-17 14:10:00,41.27,41.27,41.22,41.24,7400.0,40.2944,40.2944,40.2456,40.2651,7400.0
2007-01-17 14:15:00,41.23,41.28,41.23,41.26,3200.0,40.2553,40.3041,40.2553,40.2846,3200.0
2007-01-17 14:20:00,41.26,41.27,41.22,41.22,2100.0,40.2846,40.2944,40.2456,40.2456,2100.0
2007-01-17 14:25:00,41.23,41.27,41.23,41.27,2600.0,40.2553,40.2944,40.2553,40.2944,2600.0
2007-01-17 14:30:00,41.26,41.26,41.24,41.24,1900.0,40.2846,40.2846,40.2651,40.2651,1900.0
2007-01-17 14:35:00,41.24,41.26,41.23,41.25,4200.0,40.2651,40.2846,40.2553,40.2748,4200.0
2007-01-17 14:40:00,41.25,41.25,41.23,41.23,500.0,40.2748,40.2748,40.2553,40.2553,500.0
2007-01-17 14:45:00,41.23,41.23,41.17,41.17,1400.0,40.2553,40.2553,40.1967,40.1967,1400.0
2007-01-17 14:50:00,41.16,41.23,41.13,41.23,5400.0,40.187,40.2553,40.1577,40.2553,5400.0
2007-01-17 14:55:00,41.23,41.24,41.2,41.22,2700.0,40.2553,40.2651,40.226,40.2456,2700.0
2007-01-17 15:00:00,41.21,41.21,41.17,41.2,3300.0,40.2358,40.2358,40.1967,40.226,3300.0
2007-01-17 15:05:00,41.21,41.21,41.15,41.15,4600.0,40.2358,40.2358,40.1772,40.1772,4600.0
2007-01-17 15:10:00,41.14,41.15,41.13,41.13,1400.0,40.1674,40.1772,40.1577,40.1577,1400.0
2007-01-17 15:15:00,41.15,41.25,41.15,41.22,3900.0,40.1772,40.2748,40.1772,40.2456,3900.0
2007-01-17 15:20:00,41.22,41.23,41.2,41.22,900.0,40.2456,40.2553,40.226,40.2456,900.0
2007-01-17 15:25:00,41.22,41.23,41.19,41.21,2000.0,40.2456,40.2553,40.2163,40.2358,2000.0
2007-01-17 15:30:00,41.21,41.25,41.21,41.24,1800.0,40.2358,40.2748,40.2358,40.2651,1800.0
2007-01-17 15:35:00,41.24,41.27,41.24,41.24,3200.0,40.2651,40.2944,40.2651,40.2651,3200.0
2007-01-17 15:40:00,41.26,41.31,41.24,41.29,21400.0,40.2846,40.3334,40.2651,40.3139,21400.0
2007-01-17 15:45:00,41.28,41.34,41.23,41.3,8900.0,40.3041,40.3627,40.2553,40.3237,8900.0
2007-01-17 15:50:00,41.3,41.3,41.25,41.26,4700.0,40.3237,40.3237,40.2748,40.2846,4700.0
2007-01-17 15:55:00,41.28,41.29,41.26,41.29,4100.0,40.3041,40.3139,40.2846,40.3139,4100.0
2007-01-18 09:30:00,41.35,41.35,41.3,41.3,3400.0,40.3725,40.3725,40.3237,40.3237,3400.0
2007-01-18 09:35:00,41.33,41.33,41.19,41.21,3000.0,40.353,40.353,40.2163,40.2358,3000.0
2007-01-18 09:40:00,41.26,41.26,41.19,41.2,1200.0,40.2846,40.2846,40.2163,40.226,1200.0
2007-01-18 09:45:00,41.22,41.24,41.14,41.15,3200.0,40.2456,40.2651,40.1674,40.1772,3200.0
2007-01-18 09:50:00,41.14,41.18,41.14,41.17,3700.0,40.1674,40.2065,40.1674,40.1967,3700.0
2007-01-18 09:55:00,41.18,41.24,41.15,41.22,70800.0,40.2065,40.2651,40.1772,40.2456,70800.0
2007-01-18 10:00:00,41.23,41.25,41.18,41.19,32100.0,40.2553,40.2748,40.2065,40.2163,32100.0
2007-01-18 10:05:00,41.18,41.25,41.15,41.19,8700.0,40.2065,40.2748,40.1772,40.2163,8700.0
2007-01-18 10:10:00,41.22,41.26,41.22,41.26,6200.0,40.2456,40.2846,40.2456,40.2846,6200.0
2007-01-18 10:15:00,41.27,41.32,41.27,41.27,12400.0,40.2944,40.3432,40.2944,40.2944,12400.0
2007-01-18 10:20:00,41.27,41.35,41.27,41.3,4600.0,40.2944,40.3725,40.2944,40.3237,4600.0
2007-01-18 10:25:00,41.3,41.35,41.3,41.34,6800.0,40.3237,40.3725,40.3237,40.3627,6800.0
2007-01-18 10:30:00,41.35,41.35,41.29,41.31,8700.0,40.3725,40.3725,40.3139,40.3334,8700.0
2007-01-18 10:35:00,41.32,41.46,41.31,41.46,9100.0,40.3432,40.4799,40.3334,40.4799,9100.0
2007-01-18 10:40:00,41.45,41.5,41.45,41.48,11700.0,40.4701,40.5189,40.4701,40.4994,11700.0
2007-01-18 10:45:00,41.48,41.58,41.48,41.57,9500.0,40.4994,40.597,40.4994,40.5873,9500.0
2007-01-18 10:50:00,41.58,41.59,41.51,41.54,12600.0,40.597,40.6068,40.5287,40.558,12600.0
2007-01-18 10:55:00,41.56,41.6,41.54,41.58,10100.0,40.5775,40.6166,40.558,40.597,10100.0
2007-01-18 11:00:00,41.56,41.66,41.55,41.64,7400.0,40.5775,40.6751,40.5677,40.6556,7400.0
2007-01-18 11:05:00,41.65,41.8,41.65,41.8,7700.0,40.6654,40.8118,40.6654,40.8118,7700.0
2007-01-18 11:10:00,41.77,41.77,41.65,41.65,7400.0,40.7825,40.7825,40.6654,40.6654,7400.0
2007-01-18 11:15:00,41.7,41.77,41.7,41.77,2600.0,40.7142,40.7825,40.7142,40.7825,2600.0
2007-01-18 11:20:00,41.72,41.74,41.66,41.72,6400.0,40.7337,40.7533,40.6751,40.7337,6400.0
2007-01-18 11:25:00,41.72,41.73,41.69,41.7,2600.0,40.7337,40.7435,40.7044,40.7142,2600.0
2007-01-18 11:30:00,41.7,41.73,41.68,41.69,2600.0,40.7142,40.7435,40.6947,40.7044,2600.0
2007-01-18 11:35:00,41.72,41.74,41.69,41.72,1800.0,40.7337,40.7533,40.7044,40.7337,1800.0
2007-01-18 11:40:00,41.73,41.74,41.73,41.73,1400.0,40.7435,40.7533,40.7435,40.7435,1400.0
2007-01-18 11:45:00,41.73,41.76,41.68,41.76,2700.0,40.7435,40.7728,40.6947,40.7728,2700.0
2007-01-18 11:50:00,41.74,41.76,41.71,41.71,2200.0,40.7533,40.7728,40.724,40.724,2200.0
2007-01-18 11:55:00,41.72,41.73,41.68,41.73,2800.0,40.7337,40.7435,40.6947,40.7435,2800.0
2007-01-18 12:00:00,41.73,41.82,41.73,41.78,3300.0,40.7435,40.8314,40.7435,40.7923,3300.0
2007-01-18 12:05:00,41.8,41.84,41.8,41.81,3700.0,40.8118,40.8509,40.8118,40.8216,3700.0
2007-01-18 12:10:00,41.78,41.78,41.67,41.72,3600.0,40.7923,40.7923,40.6849,40.7337,3600.0
2007-01-18 12:15:00,41.73,41.74,41.7,41.71,1200.0,40.7435,40.7533,40.7142,40.724,1200.0
2007-01-18 12:20:00,41.7,41.71,41.66,41.69,7100.0,40.7142,40.724,40.6751,40.7044,7100.0
2007-01-18 12:25:00,41.7,41.71,41.69,41.69,1000.0,40.7142,40.724,40.7044,40.7044,1000.0
2007-01-18 12:30:00,41.69,41.7,41.66,41.68,3900.0,40.7044,40.7142,40.6751,40.6947,3900.0
2007-01-18 12:35:00,41.64,41.68,41.61,41.65,5200.0,40.6556,40.6947,40.6263,40.6654,5200.0
2007-01-18 12:40:00,41.66,41.7,41.66,41.68,1600.0,40.6751,40.7142,40.6751,40.6947,1600.0
2007-01-18 12:45:00,41.69,41.69,41.68,41.68,600.0,40.7044,40.7044,40.6947,40.6947,600.0
2007-01-18 12:50:00,41.67,41.72,41.67,41.7,1700.0,40.6849,40.7337,40.6849,40.7142,1700.0
2007-01-18 12:55:00,41.7,41.74,41.7,41.74,2600.0,40.7142,40.7533,40.7142,40.7533,2600.0
2007-01-18 13:00:00,41.74,41.76,41.72,41.72,2500.0,40.7533,40.7728,40.7337,40.7337,2500.0
2007-01-18 13:05:00,41.74,41.74,41.71,41.73,800.0,40.7533,40.7533,40.724,40.7435,800.0
2007-01-18 13:10:00,41.71,41.71,41.67,41.71,4600.0,40.724,40.724,40.6849,40.724,4600.0
2007-01-18 13:15:00,41.69,41.71,41.69,41.71,600.0,40.7044,40.724,40.7044,40.724,600.0
2007-01-18 13:20:00,41.71,41.74,41.7,41.7,4800.0,40.724,40.7533,40.7142,40.7142,4800.0
2007-01-18 13:25:00,41.69,41.74,41.67,41.73,4800.0,40.7044,40.7533,40.6849,40.7435,4800.0
2007-01-18 13:30:00,41.74,41.79,41.73,41.76,6500.0,40.7533,40.8021,40.7435,40.7728,6500.0
2007-01-18 13:35:00,41.77,41.79,41.76,41.76,2700.0,40.7825,40.8021,40.7728,40.7728,2700.0
2007-01-18 13:40:00,41.77,41.8,41.77,41.78,1600.0,40.7825,40.8118,40.7825,40.7923,1600.0
2007-01-18 13:45:00,41.79,41.79,41.76,41.77,36000.0,40.8021,40.8021,40.7728,40.7825,36000.0
2007-01-18 13:50:00,41.75,41.76,41.71,41.71,3500.0,40.763,40.7728,40.724,40.724,3500.0
2007-01-18 13:55:00,41.7,41.73,41.7,41.72,2400.0,40.7142,40.7435,40.7142,40.7337,2400.0
2007-01-18 14:00:00,41.72,41.74,41.69,41.69,6900.0,40.7337,40.7533,40.7044,40.7044,6900.0
2007-01-18 14:05:00,41.72,41.75,41.7,41.72,5100.0,40.7337,40.763,40.7142,40.7337,5100.0
2007-01-18 14:10:00,41.72,41.73,41.67,41.71,8000.0,40.7337,40.7435,40.6849,40.724,8000.0
2007-01-18 14:15:00,41.71,41.74,41.7,41.7,4600.0,40.724,40.7533,40.7142,40.7142,4600.0
2007-01-18 14:20:00,41.72,41.72,41.69,41.7,5600.0,40.7337,40.7337,40.7044,40.7142,5600.0
2007-01-18 14:25:00,41.72,41.74,41.69,41.72,8200.0,40.7337,40.7533,40.7044,40.7337,8200.0
2007-01-18 14:30:00,41.7,41.74,41.67,41.73,6200.0,40.7142,40.7533,40.6849,40.7435,6200.0
2007-01-18 14:35:00,41.72,41.73,41.69,41.7,5000.0,40.7337,40.7435,40.7044,40.7142,5000.0
2007-01-18 14:40:00,41.73,41.73,41.7,41.72,3100.0,40.7435,40.7435,40.7142,40.7337,3100.0
2007-01-18 14:45:00,41.72,41.73,41.68,41.68,5600.0,40.7337,40.7435,40.6947,40.6947,5600.0
2007-01-18 14:50:00,41.68,41.68,41.58,41.58,3300.0,40.6947,40.6947,40.597,40.597,3300.0
2007-01-18 14:55:00,41.58,41.58,41.54,41.55,3700.0,40.597,40.597,40.558,40.5677,3700.0
2007-01-18 15:00:00,41.54,41.56,41.52,41.54,5800.0,40.558,40.5775,40.5385,40.558,5800.0
2007-01-18 15:05:00,41.54,41.55,41.51,41.52,3900.0,40.558,40.5677,40.5287,40.5385,3900.0
2007-01-18 15:10:00,41.56,41.56,41.52,41.55,6600.0,40.5775,40.5775,40.5385,40.5677,6600.0
2007-01-18 15:15:00,41.55,41.59,41.55,41.58,5400.0,40.5677,40.6068,40.5677,40.597,5400.0
2007-01-18 15:20:00,41.59,41.63,41.57,41.62,7100.0,40.6068,40.6459,40.5873,40.6361,7100.0
2007-01-18 15:25:00,41.62,41.64,41.62,41.64,2600.0,40.6361,40.6556,40.6361,40.6556,2600.0
2007-01-18 15:30:00,41.66,41.67,41.59,41.6,7400.0,40.6751,40.6849,40.6068,40.6166,7400.0
2007-01-18 15:35:00,41.6,41.61,41.57,41.6,31700.0,40.6166,40.6263,40.5873,40.6166,31700.0
2007-01-18 15:40:00,41.6,41.61,41.6,41.61,3800.0,40.6166,40.6263,40.6166,40.6263,3800.0
2007-01-18 15:45:00,41.6,41.62,41.6,41.62,6500.0,40.6166,40.6361,40.6166,40.6361,6500.0
2007-01-18 15:50:00,41.61,41.62,41.6,41.6,13000.0,40.6263,40.6361,40.6166,40.6166,13000.0
2007-01-18 15:55:00,41.61,41.62,41.56,41.57,19600.0,40.6263,40.6361,40.5775,40.5873,19600.0
2007-01-19 09:35:00,41.45,41.45,41.3,41.36,9300.0,40.4701,40.4701,40.3237,40.3822,9300.0
2007-01-19 09:40:00,41.36,41.36,41.31,41.35,1500.0,40.3822,40.3822,40.3334,40.3725,1500.0
2007-01-19 09:45:00,41.37,41.45,41.37,41.45,1200.0,40.392,40.4701,40.392,40.4701,1200.0
2007-01-19 09:50:00,41.46,41.46,41.4,41.4,3000.0,40.4799,40.4799,40.4213,40.4213,3000.0
2007-01-19 09:55:00,41.4,41.47,41.4,41.45,1900.0,40.4213,40.4896,40.4213,40.4701,1900.0
2007-01-19 10:00:00,41.45,41.46,41.4,41.42,4100.0,40.4701,40.4799,40.4213,40.4408,4100.0
2007-01-19 10:05:00,41.43,41.43,41.4,41.41,3400.0,40.4506,40.4506,40.4213,40.4311,3400.0
2007-01-19 10:10:00,41.43,41.44,41.39,41.4,3600.0,40.4506,40.4604,40.4115,40.4213,3600.0
2007-01-19 10:15:00,41.41,41.42,41.4,41.41,5900.0,40.4311,40.4408,40.4213,40.4311,5900.0
2007-01-19 10:20:00,41.41,41.41,41.4,41.41,2300.0,40.4311,40.4311,40.4213,40.4311,2300.0
2007-01-19 10:25:00,41.43,41.44,41.43,41.44,1000.0,40.4506,40.4604,40.4506,40.4604,1000.0
2007-01-19 10:30:00,41.44,41.46,41.43,41.44,52700.0,40.4604,40.4799,40.4506,40.4604,52700.0
2007-01-19 10:35:00,41.44,41.47,41.44,41.46,5400.0,40.4604,40.4896,40.4604,40.4799,5400.0
2007-01-19 10:40:00,41.46,41.48,41.44,41.48,5400.0,40.4799,40.4994,40.4604,40.4994,5400.0
2007-01-19 10:45:00,41.48,41.53,41.46,41.49,21600.0,40.4994,40.5482,40.4799,40.5092,21600.0
2007-01-19 10:50:00,41.51,41.52,41.48,41.49,6300.0,40.5287,40.5385,40.4994,40.5092,6300.0
2007-01-19 10:55:00,41.5,41.54,41.49,41.53,4100.0,40.5189,40.558,40.5092,40.5482,4100.0
2007-01-19 11:00:00,41.53,41.6,41.5,41.58,4500.0,40.5482,40.6166,40.5189,40.597,4500.0
2007-01-19 11:05:00,41.58,41.58,41.55,41.57,6400.0,40.597,40.597,40.5677,40.5873,6400.0
2007-01-19 11:10:00,41.58,41.6,41.57,41.6,2600.0,40.597,40.6166,40.5873,40.6166,2600.0
2007-01-19 11:15:00,41.59,41.62,41.59,41.62,3400.0,40.6068,40.6361,40.6068,40.6361,3400.0
2007-01-19 11:20:00,41.62,41.65,41.62,41.64,1200.0,40.6361,40.6654,40.6361,40.6556,1200.0
2007-01-19 11:25:00,41.66,41.69,41.66,41.69,1100.0,40.6751,40.7044,40.6751,40.7044,1100.0
2007-01-19 11:30:00,41.69,41.69,41.65,41.65,4100.0,40.7044,40.7044,40.6654,40.6654,4100.0
2007-01-19 11:35:00,41.67,41.67,41.67,41.67,600.0,40.6849,40.6849,40.6849,40.6849,600.0
2007-01-19 11:40:00,41.68,41.69,41.67,41.69,5500.0,40.6947,40.7044,40.6849,40.7044,5500.0
2007-01-19 11:45:00,41.67,41.71,41.67,41.7,4300.0,40.6849,40.724,40.6849,40.7142,4300.0
2007-01-19 11:50:00,41.7,41.71,41.69,41.71,6200.0,40.7142,40.724,40.7044,40.724,6200.0
2007-01-19 11:55:00,41.7,41.74,41.7,41.72,1100.0,40.7142,40.7533,40.7142,40.7337,1100.0
2007-01-19 12:00:00,41.73,41.74,41.72,41.74,16200.0,40.7435,40.7533,40.7337,40.7533,16200.0
2007-01-19 12:05:00,41.73,41.74,41.7,41.7,3000.0,40.7435,40.7533,40.7142,40.7142,3000.0
2007-01-19 12:10:00,41.69,41.69,41.66,41.69,6900.0,40.7044,40.7044,40.6751,40.7044,6900.0
2007-01-19 12:15:00,41.69,41.73,41.69,41.71,3300.0,40.7044,40.7435,40.7044,40.724,3300.0
2007-01-19 12:20:00,41.7,41.7,41.7,41.7,200.0,40.7142,40.7142,40.7142,40.7142,200.0
2007-01-19 12:25:00,41.71,41.71,41.67,41.68,3700.0,40.724,40.724,40.6849,40.6947,3700.0
2007-01-19 12:30:00,41.68,41.7,41.68,41.7,1100.0,40.6947,40.7142,40.6947,40.7142,1100.0
2007-01-19 12:35:00,41.68,41.7,41.65,41.66,7800.0,40.6947,40.7142,40.6654,40.6751,7800.0
2007-01-19 12:40:00,41.67,41.68,41.65,41.68,4500.0,40.6849,40.6947,40.6654,40.6947,4500.0
2007-01-19 12:45:00,41.69,41.74,41.67,41.72,5400.0,40.7044,40.7533,40.6849,40.7337,5400.0
2007-01-19 12:50:00,41.72,41.72,41.65,41.7,7700.0,40.7337,40.7337,40.6654,40.7142,7700.0
2007-01-19 12:55:00,41.7,41.7,41.69,41.69,2100.0,40.7142,40.7142,40.7044,40.7044,2100.0
2007-01-19 13:00:00,41.7,41.74,41.69,41.72,8700.0,40.7142,40.7533,40.7044,40.7337,8700.0
2007-01-19 13:05:00,41.73,41.73,41.72,41.73,4200.0,40.7435,40.7435,40.7337,40.7435,4200.0
2007-01-19 13:10:00,41.72,41.74,41.72,41.72,4300.0,40.7337,40.7533,40.7337,40.7337,4300.0
2007-01-19 13:15:00,41.74,41.74,41.71,41.71,2600.0,40.7533,40.7533,40.724,40.724,2600.0
2007-01-19 13:20:00,41.71,41.72,41.7,41.72,600.0,40.724,40.7337,40.7142,40.7337,600.0
2007-01-19 13:25:00,41.71,41.74,41.7,41.74,2300.0,40.724,40.7533,40.7142,40.7533,2300.0
2007-01-19 13:30:00,41.73,41.73,41.68,41.71,4400.0,40.7435,40.7435,40.6947,40.724,4400.0
2007-01-19 13:35:00,41.7,41.71,41.68,41.71,5500.0,40.7142,40.724,40.6947,40.724,5500.0
2007-01-19 13:40:00,41.69,41.71,41.69,41.71,1700.0,40.7044,40.724,40.7044,40.724,1700.0
2007-01-19 13:45:00,41.72,41.74,41.71,41.72,3900.0,40.7337,40.7533,40.724,40.7337,3900.0
2007-01-19 13:50:00,41.72,41.72,41.66,41.67,7400.0,40.7337,40.7337,40.6751,40.6849,7400.0
2007-01-19 13:55:00,41.68,41.73,41.68,41.73,2100.0,40.6947,40.7435,40.6947,40.7435,2100.0
2007-01-19 14:00:00,41.72,41.73,41.71,41.73,1800.0,40.7337,40.7435,40.724,40.7435,1800.0
2007-01-19 14:05:00,41.73,41.73,41.61,41.68,16000.0,40.7435,40.7435,40.6263,40.6947,16000.0
2007-01-19 14:10:00,41.69,41.71,41.68,41.71,1600.0,40.7044,40.724,40.6947,40.724,1600.0
2007-01-19 14:15:00,41.7,41.74,41.7,41.7,4100.0,40.7142,40.7533,40.7142,40.7142,4100.0
2007-01-19 14:20:00,41.72,41.73,41.7,41.7,1400.0,40.7337,40.7435,40.7142,40.7142,1400.0
2007-01-19 14:25:00,41.7,41.71,41.69,41.7,2300.0,40.7142,40.724,40.7044,40.7142,2300.0
2007-01-19 14:30:00,41.7,41.71,41.7,41.7,400.0,40.7142,40.724,40.7142,40.7142,400.0
2007-01-19 14:35:00,41.72,41.72,41.7,41.71,2700.0,40.7337,40.7337,40.7142,40.724,2700.0
2007-01-19 14:40:00,41.71,41.71,41.69,41.7,1800.0,40.724,40.724,40.7044,40.7142,1800.0
2007-01-19 14:45:00,41.71,41.74,41.7,41.73,3900.0,40.724,40.7533,40.7142,40.7435,3900.0
2007-01-19 14:50:00,41.72,41.72,41.69,41.7,4700.0,40.7337,40.7337,40.7044,40.7142,4700.0
2007-01-19 14:55:00,41.71,41.73,41.71,41.71,1400.0,40.724,40.7435,40.724,40.724,1400.0
2007-01-19 15:00:00,41.71,41.73,41.71,41.73,500.0,40.724,40.7435,40.724,40.7435,500.0
2007-01-19 15:05:00,41.71,41.71,41.68,41.71,5000.0,40.724,40.724,40.6947,40.724,5000.0
2007-01-19 15:10:00,41.72,41.72,41.66,41.68,6300.0,40.7337,40.7337,40.6751,40.6947,6300.0
2007-01-19 15:15:00,41.68,41.68,41.64,41.67,3300.0,40.6947,40.6947,40.6556,40.6849,3300.0
2007-01-19 15:20:00,41.65,41.67,41.63,41.65,3300.0,40.6654,40.6849,40.6459,40.6654,3300.0
2007-01-19 15:25:00,41.65,41.71,41.62,41.71,4900.0,40.6654,40.724,40.6361,40.724,4900.0
2007-01-19 15:30:00,41.68,41.7,41.68,41.68,3300.0,40.6947,40.7142,40.6947,40.6947,3300.0
2007-01-19 15:35:00,41.7,41.71,41.67,41.7,6100.0,40.7142,40.724,40.6849,40.7142,6100.0
2007-01-19 15:40:00,41.7,41.7,41.66,41.7,6400.0,40.7142,40.7142,40.6751,40.7142,6400.0
2007-01-19 15:45:00,41.69,41.7,41.61,41.64,29300.0,40.7044,40.7142,40.6263,40.6556,29300.0
2007-01-19 15:50:00,41.65,41.66,41.61,41.62,11900.0,40.6654,40.6751,40.6263,40.6361,11900.0
2007-01-19 15:55:00,41.62,41.67,41.59,41.63,9100.0,40.6361,40.6849,40.6068,40.6459,9100.0
2007-01-22 09:30:00,41.58,41.59,41.55,41.55,2200.0,40.597,40.6068,40.5677,40.5677,2200.0
2007-01-22 09:35:00,41.5,41.58,41.5,41.58,800.0,40.5189,40.597,40.5189,40.597,800.0
2007-01-22 09:40:00,41.58,41.59,41.45,41.48,4000.0,40.597,40.6068,40.4701,40.4994,4000.0
2007-01-22 09:45:00,41.5,41.6,41.5,41.55,1100.0,40.5189,40.6166,40.5189,40.5677,1100.0
2007-01-22 09:50:00,41.55,41.56,41.55,41.55,900.0,40.5677,40.5775,40.5677,40.5677,900.0
2007-01-22 09:55:00,41.47,41.48,41.4,41.48,1700.0,40.4896,40.4994,40.4213,40.4994,1700.0
2007-01-22 10:00:00,41.48,41.49,41.42,41.47,5400.0,40.4994,40.5092,40.4408,40.4896,5400.0
2007-01-22 10:05:00,41.45,41.49,41.34,41.38,8400.0,40.4701,40.5092,40.3627,40.4018,8400.0
2007-01-22 10:10:00,41.32,41.35,41.27,41.35,6500.0,40.3432,40.3725,40.2944,40.3725,6500.0
2007-01-22 10:15:00,41.38,41.39,41.28,41.32,4000.0,40.4018,40.4115,40.3041,40.3432,4000.0
2007-01-22 10:20:00,41.33,41.41,41.33,41.4,3300.0,40.353,40.4311,40.353,40.4213,3300.0
2007-01-22 10:25:00,41.4,41.4,41.35,41.35,10200.0,40.4213,40.4213,40.3725,40.3725,10200.0
2007-01-22 10:30:00,41.37,41.38,41.31,41.37,2400.0,40.392,40.4018,40.3334,40.392,2400.0
2007-01-22 10:35:00,41.37,41.39,41.31,41.37,5700.0,40.392,40.4115,40.3334,40.392,5700.0
2007-01-22 10:40:00,41.38,41.38,41.34,41.38,1200.0,40.4018,40.4018,40.3627,40.4018,1200.0
2007-01-22 10:45:00,41.38,41.42,41.34,41.41,8000.0,40.4018,40.4408,40.3627,40.4311,8000.0
2007-01-22 10:50:00,41.41,41.41,41.38,41.39,3600.0,40.4311,40.4311,40.4018,40.4115,3600.0
2007-01-22 10:55:00,41.39,41.45,41.36,41.42,4800.0,40.4115,40.4701,40.3822,40.4408,4800.0
2007-01-22 11:00:00,41.42,41.42,41.36,41.39,6900.0,40.4408,40.4408,40.3822,40.4115,6900.0
2007-01-22 11:05:00,41.37,41.39,41.33,41.36,6200.0,40.392,40.4115,40.353,40.3822,6200.0
2007-01-22 11:10:00,41.35,41.38,41.35,41.38,2500.0,40.3725,40.4018,40.3725,40.4018,2500.0
2007-01-22 11:15:00,41.38,41.38,41.32,41.34,4600.0,40.4018,40.4018,40.3432,40.3627,4600.0
2007-01-22 11:20:00,41.34,41.38,41.32,41.37,5200.0,40.3627,40.4018,40.3432,40.392,5200.0
2007-01-22 11:25:00,41.37,41.37,41.31,41.31,4400.0,40.392,40.392,40.3334,40.3334,4400.0
2007-01-22 11:30:00,41.32,41.38,41.31,41.33,13100.0,40.3432,40.4018,40.3334,40.353,13100.0
2007-01-22 11:35:00,41.33,41.33,41.3,41.3,8700.0,40.353,40.353,40.3237,40.3237,8700.0
2007-01-22 11:40:00,41.29,41.31,41.26,41.28,11000.0,40.3139,40.3334,40.2846,40.3041,11000.0
2007-01-22 11:45:00,41.28,41.29,41.26,41.26,31900.0,40.3041,40.3139,40.2846,40.2846,31900.0
2007-01-22 11:50:00,41.29,41.33,41.16,41.23,23100.0,40.3139,40.353,40.187,40.2553,23100.0
2007-01-22 11:55:00,41.25,41.27,41.25,41.25,2000.0,40.2748,40.2944,40.2748,40.2748,2000.0
2007-01-22 12:00:00,41.25,41.28,41.25,41.28,2700.0,40.2748,40.3041,40.2748,40.3041,2700.0
2007-01-22 12:05:00,41.29,41.31,41.25,41.25,20900.0,40.3139,40.3334,40.2748,40.2748,20900.0
2007-01-22 12:10:00,41.25,41.26,41.24,41.26,3400.0,40.2748,40.2846,40.2651,40.2846,3400.0
2007-01-22 12:15:00,41.26,41.26,41.2,41.2,8200.0,40.2846,40.2846,40.226,40.226,8200.0
2007-01-22 12:20:00,41.19,41.21,41.19,41.2,8700.0,40.2163,40.2358,40.2163,40.226,8700.0
2007-01-22 12:25:00,41.2,41.2,41.17,41.2,3100.0,40.226,40.226,40.1967,40.226,3100.0
2007-01-22 12:30:00,41.2,41.22,41.2,41.21,1300.0,40.226,40.2456,40.226,40.2358,1300.0
2007-01-22 12:35:00,41.21,41.21,41.18,41.2,4100.0,40.2358,40.2358,40.2065,40.226,4100.0
2007-01-22 12:40:00,41.2,41.2,41.11,41.17,18200.0,40.226,40.226,40.1382,40.1967,18200.0
2007-01-22 12:45:00,41.16,41.16,41.07,41.09,10100.0,40.187,40.187,40.0991,40.1186,10100.0
2007-01-22 12:50:00,41.09,41.1,41.06,41.06,5000.0,40.1186,40.1284,40.0893,40.0893,5000.0
2007-01-22 12:55:00,41.07,41.07,41.07,41.07,1500.0,40.0991,40.0991,40.0991,40.0991,1500.0
2007-01-22 13:00:00,41.07,41.11,41.07,41.09,3500.0,40.0991,40.1382,40.0991,40.1186,3500.0
2007-01-22 13:05:00,41.09,41.09,41.04,41.04,1900.0,40.1186,40.1186,40.0698,40.0698,1900.0
2007-01-22 13:10:00,41.07,41.09,41.06,41.08,1100.0,40.0991,40.1186,40.0893,40.1089,1100.0
2007-01-22 13:15:00,41.03,41.07,41.03,41.07,2100.0,40.06,40.0991,40.06,40.0991,2100.0
2007-01-22 13:20:00,41.07,41.07,41.07,41.07,900.0,40.0991,40.0991,40.0991,40.0991,900.0
2007-01-22 13:25:00,41.07,41.07,41.06,41.06,500.0,40.0991,40.0991,40.0893,40.0893,500.0
2007-01-22 13:30:00,41.05,41.08,41.05,41.07,3200.0,40.0796,40.1089,40.0796,40.0991,3200.0
2007-01-22 13:35:00,41.07,41.08,41.05,41.07,1300.0,40.0991,40.1089,40.0796,40.0991,1300.0
2007-01-22 13:40:00,41.06,41.08,41.05,41.08,500.0,40.0893,40.1089,40.0796,40.1089,500.0
2007-01-22 13:45:00,41.05,41.08,41.04,41.06,5000.0,40.0796,40.1089,40.0698,40.0893,5000.0
2007-01-22 13:50:00,41.07,41.08,41.05,41.08,2800.0,40.0991,40.1089,40.0796,40.1089,2800.0
2007-01-22 13:55:00,41.09,41.12,41.09,41.11,2900.0,40.1186,40.1479,40.1186,40.1382,2900.0
2007-01-22 14:00:00,41.1,41.1,41.05,41.08,36300.0,40.1284,40.1284,40.0796,40.1089,36300.0
2007-01-22 14:05:00,41.08,41.08,41.06,41.08,3300.0,40.1089,40.1089,40.0893,40.1089,3300.0
2007-01-22 14:10:00,41.08,41.13,41.07,41.12,7200.0,40.1089,40.1577,40.0991,40.1479,7200.0
2007-01-22 14:15:00,41.12,41.14,41.11,41.11,1700.0,40.1479,40.1674,40.1382,40.1382,1700.0
2007-01-22 14:20:00,41.12,41.14,41.1,41.14,2900.0,40.1479,40.1674,40.1284,40.1674,2900.0
2007-01-22 14:25:00,41.13,41.14,41.13,41.14,1200.0,40.1577,40.1674,40.1577,40.1674,1200.0
2007-01-22 14:30:00,41.14,41.14,41.13,41.14,1200.0,40.1674,40.1674,40.1577,40.1674,1200.0
2007-01-22 14:35:00,41.15,41.18,41.13,41.18,4100.0,40.1772,40.2065,40.1577,40.2065,4100.0
2007-01-22 14:40:00,41.18,41.19,41.17,41.18,1700.0,40.2065,40.2163,40.1967,40.2065,1700.0
2007-01-22 14:45:00,41.19,41.21,41.19,41.2,1900.0,40.2163,40.2358,40.2163,40.226,1900.0
2007-01-22 14:50:00,41.2,41.21,41.19,41.21,8000.0,40.226,40.2358,40.2163,40.2358,8000.0
2007-01-22 14:55:00,41.19,41.22,41.19,41.22,800.0,40.2163,40.2456,40.2163,40.2456,800.0
2007-01-22 15:00:00,41.21,41.22,41.21,41.22,2200.0,40.2358,40.2456,40.2358,40.2456,2200.0
2007-01-22 15:05:00,41.23,41.26,41.23,41.26,4000.0,40.2553,40.2846,40.2553,40.2846,4000.0
2007-01-22 15:10:00,41.26,41.27,41.26,41.27,2800.0,40.2846,40.2944,40.2846,40.2944,2800.0
2007-01-22 15:15:00,41.27,41.29,41.26,41.26,3400.0,40.2944,40.3139,40.2846,40.2846,3400.0
2007-01-22 15:20:00,41.25,41.26,41.22,41.24,3500.0,40.2748,40.2846,40.2456,40.2651,3500.0
2007-01-22 15:25:00,41.23,41.27,41.21,41.23,8400.0,40.2553,40.2944,40.2358,40.2553,8400.0
2007-01-22 15:30:00,41.22,41.24,41.2,41.24,3300.0,40.2456,40.2651,40.226,40.2651,3300.0
2007-01-22 15:35:00,41.22,41.25,41.18,41.23,12800.0,40.2456,40.2748,40.2065,40.2553,12800.0
2007-01-22 15:40:00,41.24,41.24,41.23,41.24,1000.0,40.2651,40.2651,40.2553,40.2651,1000.0
2007-01-22 15:45:00,41.24,41.25,41.14,41.15,29700.0,40.2651,40.2748,40.1674,40.1772,29700.0
2007-01-22 15:50:00,41.15,41.19,41.13,41.16,15900.0,40.1772,40.2163,40.1577,40.187,15900.0
2007-01-22 15:55:00,41.16,41.16,41.06,41.06,32700.0,40.187,40.187,40.0893,40.0893,32700.0
2007-01-23 09:30:00,41.09,41.11,41.01,41.11,1300.0,40.1186,40.1382,40.0405,40.1382,1300.0
2007-01-23 09:35:00,41.02,41.09,41.0,41.09,700.0,40.0503,40.1186,40.0308,40.1186,700.0
2007-01-23 09:40:00,41.06,41.09,41.06,41.08,1300.0,40.0893,40.1186,40.0893,40.1089,1300.0
2007-01-23 09:45:00,41.08,41.09,41.02,41.03,5700.0,40.1089,40.1186,40.0503,40.06,5700.0
2007-01-23 09:50:00,41.04,41.09,41.04,41.08,2000.0,40.0698,40.1186,40.0698,40.1089,2000.0
2007-01-23 09:55:00,41.04,41.08,41.04,41.08,1400.0,40.0698,40.1089,40.0698,40.1089,1400.0
2007-01-23 10:00:00,41.08,41.08,41.0,41.05,4800.0,40.1089,40.1089,40.0308,40.0796,4800.0
2007-01-23 10:05:00,41.07,41.09,41.04,41.09,3500.0,40.0991,40.1186,40.0698,40.1186,3500.0
2007-01-23 10:10:00,41.08,41.09,41.04,41.06,4200.0,40.1089,40.1186,40.0698,40.0893,4200.0
2007-01-23 10:15:00,41.06,41.07,41.04,41.04,3000.0,40.0893,40.0991,40.0698,40.0698,3000.0
2007-01-23 10:20:00,41.04,41.04,41.0,41.01,2500.0,40.0698,40.0698,40.0308,40.0405,2500.0
2007-01-23 10:25:00,41.04,41.09,41.04,41.08,1900.0,40.0698,40.1186,40.0698,40.1089,1900.0
2007-01-23 10:30:00,41.05,41.06,41.05,41.06,800.0,40.0796,40.0893,40.0796,40.0893,800.0
2007-01-23 10:35:00,41.06,41.07,41.05,41.06,2700.0,40.0893,40.0991,40.0796,40.0893,2700.0
2007-01-23 10:40:00,41.06,41.06,41.01,41.01,2500.0,40.0893,40.0893,40.0405,40.0405,2500.0
2007-01-23 10:45:00,41.04,41.04,41.01,41.03,1900.0,40.0698,40.0698,40.0405,40.06,1900.0
2007-01-23 10:50:00,41.01,41.01,40.97,40.99,8500.0,40.0405,40.0405,40.0015,40.021,8500.0
2007-01-23 10:55:00,40.97,40.97,40.86,40.89,23600.0,40.0015,40.0015,39.8941,39.9234,23600.0
2007-01-23 11:00:00,40.9,40.9,40.77,40.83,14100.0,39.9331,39.9331,39.8062,39.8648,14100.0
2007-01-23 11:05:00,40.85,40.91,40.81,40.89,5900.0,39.8843,39.9429,39.8452,39.9234,5900.0
2007-01-23 11:10:00,40.89,40.97,40.88,40.97,3600.0,39.9234,40.0015,39.9136,40.0015,3600.0
2007-01-23 11:15:00,40.97,41.04,40.95,41.0,39000.0,40.0015,40.0698,39.9819,40.0308,39000.0
2007-01-23 11:20:00,41.0,41.03,41.0,41.0,27900.0,40.0308,40.06,40.0308,40.0308,27900.0
2007-01-23 11:25:00,41.0,41.0,40.96,40.99,54200.0,40.0308,40.0308,39.9917,40.021,54200.0
2007-01-23 11:30:00,40.99,41.0,40.99,41.0,1100.0,40.021,40.0308,40.021,40.0308,1100.0
2007-01-23 11:35:00,41.0,41.0,40.95,40.96,18800.0,40.0308,40.0308,39.9819,39.9917,18800.0
2007-01-23 11:40:00,40.96,41.0,40.96,41.0,60400.0,39.9917,40.0308,39.9917,40.0308,60400.0
2007-01-23 11:45:00,41.0,41.0,40.96,40.98,2500.0,40.0308,40.0308,39.9917,40.0112,2500.0
2007-01-23 11:50:00,40.99,41.0,40.98,41.0,1800.0,40.021,40.0308,40.0112,40.0308,1800.0
2007-01-23 11:55:00,40.99,41.0,40.95,40.95,13600.0,40.021,40.0308,39.9819,39.9819,13600.0
2007-01-23 12:00:00,40.98,40.99,40.96,40.99,700.0,40.0112,40.021,39.9917,40.021,700.0
2007-01-23 12:05:00,40.99,41.0,40.96,41.0,300.0,40.021,40.0308,39.9917,40.0308,300.0
2007-01-23 12:10:00,41.0,41.0,41.0,41.0,200.0,40.0308,40.0308,40.0308,40.0308,200.0
2007-01-23 12:15:00,41.0,41.0,40.96,40.98,4100.0,40.0308,40.0308,39.9917,40.0112,4100.0
2007-01-23 12:20:00,40.98,40.98,40.98,40.98,600.0,40.0112,40.0112,40.0112,40.0112,600.0
2007-01-23 12:25:00,40.96,40.97,40.96,40.97,2300.0,39.9917,40.0015,39.9917,40.0015,2300.0
2007-01-23 12:30:00,40.99,41.0,40.98,40.98,1400.0,40.021,40.0308,40.0112,40.0112,1400.0
2007-01-23 12:35:00,40.98,40.99,40.96,40.96,2900.0,40.0112,40.021,39.9917,39.9917,2900.0
2007-01-23 12:40:00,40.98,41.0,40.98,41.0,700.0,40.0112,40.0308,40.0112,40.0308,700.0
2007-01-23 12:45:00,41.0,41.01,40.99,41.01,14300.0,40.0308,40.0405,40.021,40.0405,14300.0
2007-01-23 12:50:00,41.01,41.03,40.95,41.0,41000.0,40.0405,40.06,39.9819,40.0308,41000.0
2007-01-23 12:55:00,41.01,41.03,40.99,41.03,39000.0,40.0405,40.06,40.021,40.06,39000.0
2007-01-23 13:00:00,41.03,41.03,41.02,41.03,1200.0,40.06,40.06,40.0503,40.06,1200.0
2007-01-23 13:05:00,41.03,41.04,41.02,41.03,2300.0,40.06,40.0698,40.0503,40.06,2300.0
2007-01-23 13:10:00,41.03,41.05,41.01,41.04,1700.0,40.06,40.0796,40.0405,40.0698,1700.0
2007-01-23 13:15:00,41.04,41.05,41.0,41.02,3400.0,40.0698,40.0796,40.0308,40.0503,3400.0
2007-01-23 13:20:00,41.04,41.1,41.04,41.1,12100.0,40.0698,40.1284,40.0698,40.1284,12100.0
2007-01-23 13:25:00,41.1,41.13,41.09,41.09,5200.0,40.1284,40.1577,40.1186,40.1186,5200.0
2007-01-23 13:30:00,41.09,41.09,40.99,40.99,12800.0,40.1186,40.1186,40.021,40.021,12800.0
2007-01-23 13:35:00,40.99,41.03,40.99,41.03,9800.0,40.021,40.06,40.021,40.06,9800.0
2007-01-23 13:40:00,41.05,41.05,41.05,41.05,6300.0,40.0796,40.0796,40.0796,40.0796,6300.0
2007-01-23 13:45:00,41.05,41.05,41.04,41.04,2900.0,40.0796,40.0796,40.0698,40.0698,2900.0
2007-01-23 13:50:00,41.05,41.05,41.04,41.05,2000.0,40.0796,40.0796,40.0698,40.0796,2000.0
2007-01-23 13:55:00,41.05,41.05,41.05,41.05,2600.0,40.0796,40.0796,40.0796,40.0796,2600.0
2007-01-23 14:00:00,41.05,41.05,40.98,41.0,19800.0,40.0796,40.0796,40.0112,40.0308,19800.0
2007-01-23 14:05:00,41.0,41.0,40.98,41.0,49600.0,40.0308,40.0308,40.0112,40.0308,49600.0
2007-01-23 14:10:00,40.98,41.0,40.98,41.0,5000.0,40.0112,40.0308,40.0112,40.0308,5000.0
2007-01-23 14:15:00,41.0,41.0,40.99,40.99,3200.0,40.0308,40.0308,40.021,40.021,3200.0
2007-01-23 14:20:00,41.0,41.01,40.97,40.99,7700.0,40.0308,40.0405,40.0015,40.021,7700.0
2007-01-23 14:25:00,40.99,41.0,40.99,40.99,2400.0,40.021,40.0308,40.021,40.021,2400.0
2007-01-23 14:30:00,41.0,41.0,40.93,40.96,30200.0,40.0308,40.0308,39.9624,39.9917,30200.0
2007-01-23 14:35:00,40.97,41.0,40.97,41.0,3700.0,40.0015,40.0308,40.0015,40.0308,3700.0
2007-01-23 14:40:00,41.0,41.02,40.99,40.99,53200.0,40.0308,40.0503,40.021,40.021,53200.0
2007-01-23 14:45:00,40.96,40.97,40.95,40.97,600.0,39.9917,40.0015,39.9819,40.0015,600.0
2007-01-23 14:50:00,41.0,41.01,41.0,41.0,11500.0,40.0308,40.0405,40.0308,40.0308,11500.0
2007-01-23 14:55:00,41.01,41.03,41.0,41.01,4400.0,40.0405,40.06,40.0308,40.0405,4400.0
2007-01-23 15:00:00,41.01,41.04,41.0,41.03,9000.0,40.0405,40.0698,40.0308,40.06,9000.0
2007-01-23 15:05:00,41.03,41.04,41.03,41.04,1900.0,40.06,40.0698,40.06,40.0698,1900.0
2007-01-23 15:10:00,41.04,41.06,41.03,41.03,6700.0,40.0698,40.0893,40.06,40.06,6700.0
2007-01-23 15:15:00,41.02,41.06,41.0,41.06,3600.0,40.0503,40.0893,40.0308,40.0893,3600.0
2007-01-23 15:20:00,41.07,41.09,41.05,41.06,52700.0,40.0991,40.1186,40.0796,40.0893,52700.0
2007-01-23 15:25:00,41.06,41.09,41.03,41.05,18900.0,40.0893,40.1186,40.06,40.0796,18900.0
2007-01-23 15:30:00,41.05,41.05,41.01,41.01,100700.0,40.0796,40.0796,40.0405,40.0405,100700.0
2007-01-23 15:35:00,41.01,41.04,41.0,41.02,9100.0,40.0405,40.0698,40.0308,40.0503,9100.0
2007-01-23 15:40:00,41.02,41.02,41.0,41.02,5800.0,40.0503,40.0503,40.0308,40.0503,5800.0
2007-01-23 15:45:00,41.02,41.02,41.01,41.02,8100.0,40.0503,40.0503,40.0405,40.0503,8100.0
2007-01-23 15:50:00,41.02,41.02,41.0,41.0,13300.0,40.0503,40.0503,40.0308,40.0308,13300.0
2007-01-23 15:55:00,41.01,41.04,41.0,41.04,7300.0,40.0405,40.0698,40.0308,40.0698,7300.0
2007-01-24 09:35:00,41.0,41.1,40.92,40.97,3000.0,40.0308,40.1284,39.9526,40.0015,3000.0
2007-01-24 09:40:00,40.95,41.0,40.94,40.94,3400.0,39.9819,40.0308,39.9722,39.9722,3400.0
2007-01-24 09:45:00,40.97,41.05,40.96,41.03,7700.0,40.0015,40.0796,39.9917,40.06,7700.0
2007-01-24 09:50:00,41.01,41.05,40.96,40.96,24100.0,40.0405,40.0796,39.9917,39.9917,24100.0
2007-01-24 09:55:00,40.96,41.0,40.9,41.0,5600.0,39.9917,40.0308,39.9331,40.0308,5600.0
2007-01-24 10:00:00,41.0,41.0,40.94,40.95,4100.0,40.0308,40.0308,39.9722,39.9819,4100.0
2007-01-24 10:05:00,40.97,41.0,40.93,40.98,2200.0,40.0015,40.0308,39.9624,40.0112,2200.0
2007-01-24 10:10:00,40.97,41.0,40.93,40.98,2600.0,40.0015,40.0308,39.9624,40.0112,2600.0
2007-01-24 10:15:00,40.97,41.0,40.95,40.97,3800.0,40.0015,40.0308,39.9819,40.0015,3800.0
2007-01-24 10:20:00,40.94,41.0,40.89,40.93,19100.0,39.9722,40.0308,39.9234,39.9624,19100.0
2007-01-24 10:25:00,40.97,41.0,40.97,40.98,2100.0,40.0015,40.0308,40.0015,40.0112,2100.0
2007-01-24 10:30:00,40.99,41.03,40.94,41.01,22700.0,40.021,40.06,39.9722,40.0405,22700.0
2007-01-24 10:35:00,41.03,41.2,41.02,41.18,16700.0,40.06,40.226,40.0503,40.2065,16700.0
2007-01-24 10:40:00,41.19,41.19,41.12,41.16,2300.0,40.2163,40.2163,40.1479,40.187,2300.0
2007-01-24 10:45:00,41.19,41.21,41.19,41.2,1500.0,40.2163,40.2358,40.2163,40.226,1500.0
2007-01-24 10:50:00,41.21,41.3,41.21,41.3,1800.0,40.2358,40.3237,40.2358,40.3237,1800.0
2007-01-24 10:55:00,41.32,41.43,41.28,41.43,3500.0,40.3432,40.4506,40.3041,40.4506,3500.0
2007-01-24 11:00:00,41.43,41.47,41.43,41.46,1500.0,40.4506,40.4896,40.4506,40.4799,1500.0
2007-01-24 11:05:00,41.45,41.48,41.43,41.48,4200.0,40.4701,40.4994,40.4506,40.4994,4200.0
2007-01-24 11:10:00,41.47,41.47,41.47,41.47,2100.0,40.4896,40.4896,40.4896,40.4896,2100.0
2007-01-24 11:15:00,41.48,41.48,41.41,41.41,8000.0,40.4994,40.4994,40.4311,40.4311,8000.0
2007-01-24 11:20:00,41.41,41.41,41.36,41.37,1100.0,40.4311,40.4311,40.3822,40.392,1100.0
2007-01-24 11:25:00,41.37,41.39,41.35,41.35,800.0,40.392,40.4115,40.3725,40.3725,800.0
2007-01-24 11:30:00,41.36,41.37,41.24,41.25,8600.0,40.3822,40.392,40.2651,40.2748,8600.0
2007-01-24 11:35:00,41.26,41.26,41.22,41.23,8000.0,40.2846,40.2846,40.2456,40.2553,8000.0
2007-01-24 11:40:00,41.24,41.27,41.21,41.21,10800.0,40.2651,40.2944,40.2358,40.2358,10800.0
2007-01-24 11:45:00,41.22,41.22,41.19,41.21,8000.0,40.2456,40.2456,40.2163,40.2358,8000.0
2007-01-24 11:50:00,41.22,41.24,41.18,41.2,5100.0,40.2456,40.2651,40.2065,40.226,5100.0
2007-01-24 11:55:00,41.2,41.2,41.19,41.2,800.0,40.226,40.226,40.2163,40.226,800.0
2007-01-24 12:00:00,41.19,41.24,41.19,41.22,8100.0,40.2163,40.2651,40.2163,40.2456,8100.0
2007-01-24 12:05:00,41.23,41.25,41.21,41.24,6700.0,40.2553,40.2748,40.2358,40.2651,6700.0
2007-01-24 12:10:00,41.25,41.34,41.23,41.26,68000.0,40.2748,40.3627,40.2553,40.2846,68000.0
2007-01-24 12:15:00,41.27,41.27,41.23,41.25,3500.0,40.2944,40.2944,40.2553,40.2748,3500.0
2007-01-24 12:20:00,41.26,41.38,41.26,41.38,1400.0,40.2846,40.4018,40.2846,40.4018,1400.0
2007-01-24 12:25:00,41.39,41.46,41.23,41.23,20500.0,40.4115,40.4799,40.2553,40.2553,20500.0
2007-01-24 12:30:00,41.25,41.25,41.2,41.24,29500.0,40.2748,40.2748,40.226,40.2651,29500.0
2007-01-24 12:35:00,41.24,41.29,41.24,41.28,3200.0,40.2651,40.3139,40.2651,40.3041,3200.0
2007-01-24 12:40:00,41.28,41.29,41.24,41.29,8700.0,40.3041,40.3139,40.2651,40.3139,8700.0
2007-01-24 12:45:00,41.28,41.32,41.28,41.32,7400.0,40.3041,40.3432,40.3041,40.3432,7400.0
2007-01-24 12:50:00,41.32,41.35,41.27,41.29,4600.0,40.3432,40.3725,40.2944,40.3139,4600.0
2007-01-24 12:55:00,41.29,41.45,41.28,41.45,7300.0,40.3139,40.4701,40.3041,40.4701,7300.0
2007-01-24 13:00:00,41.43,41.47,41.43,41.43,4300.0,40.4506,40.4896,40.4506,40.4506,4300.0
2007-01-24 13:05:00,41.43,41.46,41.35,41.38,11400.0,40.4506,40.4799,40.3725,40.4018,11400.0
2007-01-24 13:10:00,41.44,41.45,41.4,41.45,5900.0,40.4604,40.4701,40.4213,40.4701,5900.0
2007-01-24 13:15:00,41.42,41.46,41.4,41.4,6600.0,40.4408,40.4799,40.4213,40.4213,6600.0
2007-01-24 13:20:00,41.4,41.4,41.4,41.4,0.0,40.4213,40.4213,40.4213,40.4213,0.0
2007-01-24 13:25:00,41.4,41.42,41.39,41.41,3700.0,40.4213,40.4408,40.4115,40.4311,3700.0
2007-01-24 13:30:00,41.42,41.42,41.39,41.39,1900.0,40.4408,40.4408,40.4115,40.4115,1900.0
2007-01-24 13:35:00,41.39,41.42,41.38,41.41,6100.0,40.4115,40.4408,40.4018,40.4311,6100.0
2007-01-24 13:40:00,41.41,41.41,41.39,41.4,1900.0,40.4311,40.4311,40.4115,40.4213,1900.0
2007-01-24 13:45:00,41.4,41.4,41.4,41.4,0.0,40.4213,40.4213,40.4213,40.4213,0.0
2007-01-24 13:50:00,41.4,41.4,41.38,41.38,1400.0,40.4213,40.4213,40.4018,40.4018,1400.0
2007-01-24 13:55:00,41.38,41.45,41.37,41.43,4400.0,40.4018,40.4701,40.392,40.4506,4400.0
2007-01-24 14:00:00,41.43,41.45,41.4,41.4,3000.0,40.4506,40.4701,40.4213,40.4213,3000.0
2007-01-24 14:05:00,41.4,41.41,41.3,41.31,8000.0,40.4213,40.4311,40.3237,40.3334,8000.0
2007-01-24 14:10:00,41.31,41.31,41.3,41.31,5500.0,40.3334,40.3334,40.3237,40.3334,5500.0
2007-01-24 14:15:00,41.31,41.32,41.31,41.32,1600.0,40.3334,40.3432,40.3334,40.3432,1600.0
2007-01-24 14:20:00,41.32,41.32,41.3,41.31,5000.0,40.3432,40.3432,40.3237,40.3334,5000.0
2007-01-24 14:25:00,41.31,41.33,41.29,41.3,4300.0,40.3334,40.353,40.3139,40.3237,4300.0
2007-01-24 14:30:00,41.31,41.32,41.28,41.29,2900.0,40.3334,40.3432,40.3041,40.3139,2900.0
2007-01-24 14:35:00,41.3,41.31,41.27,41.3,4900.0,40.3237,40.3334,40.2944,40.3237,4900.0
2007-01-24 14:40:00,41.3,41.32,41.29,41.3,3800.0,40.3237,40.3432,40.3139,40.3237,3800.0
2007-01-24 14:45:00,41.3,41.33,41.3,41.32,3000.0,40.3237,40.353,40.3237,40.3432,3000.0
2007-01-24 14:50:00,41.33,41.37,41.32,41.37,2400.0,40.353,40.392,40.3432,40.392,2400.0
2007-01-24 14:55:00,41.37,41.39,41.37,41.39,3800.0,40.392,40.4115,40.392,40.4115,3800.0
2007-01-24 15:00:00,41.39,41.39,41.35,41.35,5500.0,40.4115,40.4115,40.3725,40.3725,5500.0
2007-01-24 15:05:00,41.34,41.35,41.32,41.34,3300.0,40.3627,40.3725,40.3432,40.3627,3300.0
2007-01-24 15:10:00,41.33,41.34,41.25,41.26,10300.0,40.353,40.3627,40.2748,40.2846,10300.0
2007-01-24 15:15:00,41.27,41.28,41.24,41.28,6100.0,40.2944,40.3041,40.2651,40.3041,6100.0
2007-01-24 15:20:00,41.29,41.3,41.27,41.29,3400.0,40.3139,40.3237,40.2944,40.3139,3400.0
2007-01-24 15:25:00,41.29,41.41,41.27,41.4,12600.0,40.3139,40.4311,40.2944,40.4213,12600.0
2007-01-24 15:30:00,41.4,41.4,41.26,41.28,8500.0,40.4213,40.4213,40.2846,40.3041,8500.0
2007-01-24 15:35:00,41.28,41.3,41.25,41.26,17100.0,40.3041,40.3237,40.2748,40.2846,17100.0
2007-01-24 15:40:00,41.27,41.28,41.24,41.27,32700.0,40.2944,40.3041,40.2651,40.2944,32700.0
2007-01-24 15:45:00,41.26,41.27,41.16,41.2,38200.0,40.2846,40.2944,40.187,40.226,38200.0
2007-01-24 15:50:00,41.2,41.25,41.2,41.24,8000.0,40.226,40.2748,40.226,40.2651,8000.0
2007-01-24 15:55:00,41.25,41.25,40.96,41.0,48200.0,40.2748,40.2748,39.9917,40.0308,48200.0
2007-01-25 09:30:00,41.75,41.75,41.75,41.75,100.0,40.763,40.763,40.763,40.763,100.0
2007-01-25 09:35:00,40.55,40.75,40.41,40.75,25900.0,39.5914,39.7867,39.4547,39.7867,25900.0
2007-01-25 09:40:00,40.75,41.0,40.74,41.0,15100.0,39.7867,40.0308,39.7769,40.0308,15100.0
2007-01-25 09:45:00,40.99,41.0,40.75,40.76,16000.0,40.021,40.0308,39.7867,39.7964,16000.0
2007-01-25 09:50:00,40.76,40.76,40.15,40.33,35400.0,39.7964,39.7964,39.2008,39.3766,35400.0
2007-01-25 09:55:00,40.35,40.4,40.3,40.39,15500.0,39.3961,39.4449,39.3473,39.4352,15500.0
2007-01-25 10:00:00,40.39,40.7,40.39,40.57,20600.0,39.4352,39.7378,39.4352,39.6109,20600.0
2007-01-25 10:05:00,40.55,40.6,40.5,40.58,7400.0,39.5914,39.6402,39.5426,39.6207,7400.0
2007-01-25 10:10:00,40.6,40.6,40.35,40.47,12800.0,39.6402,39.6402,39.3961,39.5133,12800.0
2007-01-25 10:15:00,40.44,40.54,40.42,40.53,7600.0,39.484,39.5816,39.4645,39.5719,7600.0
2007-01-25 10:20:00,40.52,40.53,40.46,40.49,4500.0,39.5621,39.5719,39.5035,39.5328,4500.0
2007-01-25 10:25:00,40.5,40.53,40.5,40.51,76200.0,39.5426,39.5719,39.5426,39.5523,76200.0
2007-01-25 10:30:00,40.5,40.75,40.5,40.68,9800.0,39.5426,39.7867,39.5426,39.7183,9800.0
2007-01-25 10:35:00,40.69,40.74,40.51,40.58,35600.0,39.7281,39.7769,39.5523,39.6207,35600.0
2007-01-25 10:40:00,40.54,40.59,40.52,40.55,5800.0,39.5816,39.6304,39.5621,39.5914,5800.0
2007-01-25 10:45:00,40.54,40.6,40.5,40.57,9500.0,39.5816,39.6402,39.5426,39.6109,9500.0
2007-01-25 10:50:00,40.56,40.57,40.54,40.54,3500.0,39.6012,39.6109,39.5816,39.5816,3500.0
2007-01-25 10:55:00,40.55,40.55,40.49,40.5,9900.0,39.5914,39.5914,39.5328,39.5426,9900.0
2007-01-25 11:00:00,40.47,40.57,40.4,40.46,26700.0,39.5133,39.6109,39.4449,39.5035,26700.0
2007-01-25 11:05:00,40.49,40.59,40.49,40.58,6200.0,39.5328,39.6304,39.5328,39.6207,6200.0
2007-01-25 11:10:00,40.56,40.56,40.51,40.54,9000.0,39.6012,39.6012,39.5523,39.5816,9000.0
2007-01-25 11:15:00,40.53,40.53,40.4,40.5,16600.0,39.5719,39.5719,39.4449,39.5426,16600.0
2007-01-25 11:20:00,40.5,40.54,40.4,40.5,14400.0,39.5426,39.5816,39.4449,39.5426,14400.0
2007-01-25 11:25:00,40.51,40.55,40.36,40.52,13900.0,39.5523,39.5914,39.4059,39.5621,13900.0
2007-01-25 11:30:00,40.52,40.55,40.39,40.42,14500.0,39.5621,39.5914,39.4352,39.4645,14500.0
2007-01-25 11:35:00,40.51,40.6,40.4,40.6,8700.0,39.5523,39.6402,39.4449,39.6402,8700.0
2007-01-25 11:40:00,40.6,40.6,40.54,40.59,6100.0,39.6402,39.6402,39.5816,39.6304,6100.0
2007-01-25 11:45:00,40.59,40.6,40.58,40.6,3700.0,39.6304,39.6402,39.6207,39.6402,3700.0
2007-01-25 11:50:00,40.6,40.65,40.6,40.65,6400.0,39.6402,39.689,39.6402,39.689,6400.0
2007-01-25 11:55:00,40.65,40.65,40.63,40.63,4600.0,39.689,39.689,39.6695,39.6695,4600.0
2007-01-25 12:00:00,40.64,40.64,40.58,40.58,2500.0,39.6793,39.6793,39.6207,39.6207,2500.0
2007-01-25 12:05:00,40.59,40.64,40.57,40.61,4200.0,39.6304,39.6793,39.6109,39.65,4200.0
2007-01-25 12:10:00,40.6,40.69,40.6,40.61,4100.0,39.6402,39.7281,39.6402,39.65,4100.0
2007-01-25 12:15:00,40.61,40.74,40.59,40.74,5900.0,39.65,39.7769,39.6304,39.7769,5900.0
2007-01-25 12:20:00,40.73,40.73,40.67,40.67,3900.0,39.7671,39.7671,39.7086,39.7086,3900.0
2007-01-25 12:25:00,40.67,40.7,40.66,40.66,2800.0,39.7086,39.7378,39.6988,39.6988,2800.0
2007-01-25 12:30:00,40.68,40.8,40.67,40.78,17200.0,39.7183,39.8355,39.7086,39.816,17200.0
2007-01-25 12:35:00,40.77,40.8,40.75,40.78,3200.0,39.8062,39.8355,39.7867,39.816,3200.0
2007-01-25 12:40:00,40.77,40.87,40.77,40.86,6800.0,39.8062,39.9038,39.8062,39.8941,6800.0
2007-01-25 12:45:00,40.86,40.87,40.82,40.83,3200.0,39.8941,39.9038,39.855,39.8648,3200.0
2007-01-25 12:50:00,40.92,40.92,40.82,40.86,3500.0,39.9526,39.9526,39.855,39.8941,3500.0
2007-01-25 12:55:00,40.86,40.91,40.85,40.88,2800.0,39.8941,39.9429,39.8843,39.9136,2800.0
2007-01-25 13:00:00,40.88,40.88,40.81,40.81,8600.0,39.9136,39.9136,39.8452,39.8452,8600.0
2007-01-25 13:05:00,40.74,40.79,40.74,40.76,3800.0,39.7769,39.8257,39.7769,39.7964,3800.0
2007-01-25 13:10:00,40.76,40.76,40.76,40.76,3300.0,39.7964,39.7964,39.7964,39.7964,3300.0
2007-01-25 13:15:00,40.76,40.85,40.76,40.85,4500.0,39.7964,39.8843,39.7964,39.8843,4500.0
2007-01-25 13:20:00,40.84,40.85,40.8,40.83,3200.0,39.8745,39.8843,39.8355,39.8648,3200.0
2007-01-25 13:25:00,40.85,40.9,40.85,40.89,2700.0,39.8843,39.9331,39.8843,39.9234,2700.0
2007-01-25 13:30:00,40.9,40.92,40.89,40.91,2200.0,39.9331,39.9526,39.9234,39.9429,2200.0
2007-01-25 13:35:00,40.92,40.94,40.77,40.81,7500.0,39.9526,39.9722,39.8062,39.8452,7500.0
2007-01-25 13:40:00,40.85,40.87,40.8,40.87,4100.0,39.8843,39.9038,39.8355,39.9038,4100.0
2007-01-25 13:45:00,40.88,41.0,40.85,40.93,5600.0,39.9136,40.0308,39.8843,39.9624,5600.0
2007-01-25 13:50:00,40.92,40.92,40.88,40.88,1700.0,39.9526,39.9526,39.9136,39.9136,1700.0
2007-01-25 13:55:00,40.9,40.9,40.88,40.89,6700.0,39.9331,39.9331,39.9136,39.9234,6700.0
2007-01-25 14:00:00,40.89,40.9,40.82,40.82,9300.0,39.9234,39.9331,39.855,39.855,9300.0
2007-01-25 14:05:00,40.81,40.84,40.78,40.84,4500.0,39.8452,39.8745,39.816,39.8745,4500.0
2007-01-25 14:10:00,40.83,40.89,40.82,40.89,3700.0,39.8648,39.9234,39.855,39.9234,3700.0
2007-01-25 14:15:00,40.9,40.9,40.86,40.87,7600.0,39.9331,39.9331,39.8941,39.9038,7600.0
2007-01-25 14:20:00,40.87,40.97,40.86,40.9,6900.0,39.9038,40.0015,39.8941,39.9331,6900.0
2007-01-25 14:25:00,40.91,40.91,40.86,40.89,5000.0,39.9429,39.9429,39.8941,39.9234,5000.0
2007-01-25 14:30:00,40.89,40.96,40.87,40.96,6800.0,39.9234,39.9917,39.9038,39.9917,6800.0
2007-01-25 14:35:00,40.95,40.95,40.91,40.94,3400.0,39.9819,39.9819,39.9429,39.9722,3400.0
2007-01-25 14:40:00,40.94,40.99,40.93,40.98,3600.0,39.9722,40.021,39.9624,40.0112,3600.0
2007-01-25 14:45:00,40.99,41.0,40.97,40.97,2000.0,40.021,40.0308,40.0015,40.0015,2000.0
2007-01-25 14:50:00,40.98,40.99,40.97,40.98,5000.0,40.0112,40.021,40.0015,40.0112,5000.0
2007-01-25 14:55:00,40.98,40.99,40.97,40.98,2700.0,40.0112,40.021,40.0015,40.0112,2700.0
2007-01-25 15:00:00,40.99,41.0,40.85,40.9,14700.0,40.021,40.0308,39.8843,39.9331,14700.0
2007-01-25 15:05:00,40.9,40.91,40.88,40.89,5200.0,39.9331,39.9429,39.9136,39.9234,5200.0
2007-01-25 15:10:00,40.87,40.95,40.86,40.86,10200.0,39.9038,39.9819,39.8941,39.8941,10200.0
2007-01-25 15:15:00,40.89,40.91,40.81,40.88,5400.0,39.9234,39.9429,39.8452,39.9136,5400.0
2007-01-25 15:20:00,40.89,40.91,40.86,40.91,7100.0,39.9234,39.9429,39.8941,39.9429,7100.0
2007-01-25 15:25:00,40.9,40.92,40.86,40.86,8600.0,39.9331,39.9526,39.8941,39.8941,8600.0
2007-01-25 15:30:00,40.88,40.88,40.83,40.85,5100.0,39.9136,39.9136,39.8648,39.8843,5100.0
2007-01-25 15:35:00,40.85,40.91,40.85,40.88,11100.0,39.8843,39.9429,39.8843,39.9136,11100.0
2007-01-25 15:40:00,40.87,40.87,40.84,40.86,6700.0,39.9038,39.9038,39.8745,39.8941,6700.0
2007-01-25 15:45:00,40.87,40.9,40.86,40.86,10200.0,39.9038,39.9331,39.8941,39.8941,10200.0
2007-01-25 15:50:00,40.86,40.86,40.84,40.86,43300.0,39.8941,39.8941,39.8745,39.8941,43300.0
2007-01-25 15:55:00,40.85,40.87,40.79,40.83,18200.0,39.8843,39.9038,39.8257,39.8648,18200.0
2007-01-26 09:30:00,40.9,40.9,40.7,40.79,3000.0,39.9331,39.9331,39.7378,39.8257,3000.0
2007-01-26 09:35:00,40.79,40.8,40.6,40.66,5500.0,39.8257,39.8355,39.6402,39.6988,5500.0
2007-01-26 09:40:00,40.74,40.75,40.62,40.63,5100.0,39.7769,39.7867,39.6597,39.6695,5100.0
2007-01-26 09:45:00,40.63,40.64,40.56,40.58,3900.0,39.6695,39.6793,39.6012,39.6207,3900.0
2007-01-26 09:50:00,40.58,40.6,40.5,40.53,6400.0,39.6207,39.6402,39.5426,39.5719,6400.0
2007-01-26 09:55:00,40.52,40.54,40.45,40.49,5700.0,39.5621,39.5816,39.4938,39.5328,5700.0
2007-01-26 10:00:00,40.5,40.51,40.32,40.32,10700.0,39.5426,39.5523,39.3668,39.3668,10700.0
2007-01-26 10:05:00,40.33,40.37,40.3,40.36,5700.0,39.3766,39.4156,39.3473,39.4059,5700.0
2007-01-26 10:10:00,40.4,40.45,40.38,40.41,5200.0,39.4449,39.4938,39.4254,39.4547,5200.0
2007-01-26 10:15:00,40.41,40.46,40.4,40.4,4500.0,39.4547,39.5035,39.4449,39.4449,4500.0
2007-01-26 10:20:00,40.4,40.47,40.4,40.47,3700.0,39.4449,39.5133,39.4449,39.5133,3700.0
2007-01-26 10:25:00,40.48,40.52,40.46,40.46,2900.0,39.523,39.5621,39.5035,39.5035,2900.0
2007-01-26 10:30:00,40.46,40.49,40.45,40.49,2700.0,39.5035,39.5328,39.4938,39.5328,2700.0
2007-01-26 10:35:00,40.48,40.55,40.45,40.55,3100.0,39.523,39.5914,39.4938,39.5914,3100.0
2007-01-26 10:40:00,40.59,40.59,40.55,40.58,2400.0,39.6304,39.6304,39.5914,39.6207,2400.0
2007-01-26 10:45:00,40.58,40.6,40.58,40.58,3900.0,39.6207,39.6402,39.6207,39.6207,3900.0
2007-01-26 10:50:00,40.58,40.62,40.53,40.62,5700.0,39.6207,39.6597,39.5719,39.6597,5700.0
2007-01-26 10:55:00,40.61,40.71,40.61,40.7,12500.0,39.65,39.7476,39.65,39.7378,12500.0
2007-01-26 11:00:00,40.68,40.7,40.66,40.67,13400.0,39.7183,39.7378,39.6988,39.7086,13400.0
2007-01-26 11:05:00,40.68,40.73,40.66,40.73,19400.0,39.7183,39.7671,39.6988,39.7671,19400.0
2007-01-26 11:10:00,40.72,40.73,40.69,40.69,41300.0,39.7574,39.7671,39.7281,39.7281,41300.0
2007-01-26 11:15:00,40.69,40.7,40.62,40.64,5100.0,39.7281,39.7378,39.6597,39.6793,5100.0
2007-01-26 11:20:00,40.64,40.65,40.62,40.62,16000.0,39.6793,39.689,39.6597,39.6597,16000.0
2007-01-26 11:25:00,40.62,40.63,40.6,40.6,5600.0,39.6597,39.6695,39.6402,39.6402,5600.0
2007-01-26 11:30:00,40.62,40.62,40.54,40.57,5700.0,39.6597,39.6597,39.5816,39.6109,5700.0
2007-01-26 11:35:00,40.57,40.57,40.5,40.53,9100.0,39.6109,39.6109,39.5426,39.5719,9100.0
2007-01-26 11:40:00,40.54,40.59,40.53,40.58,10300.0,39.5816,39.6304,39.5719,39.6207,10300.0
2007-01-26 11:45:00,40.57,40.62,40.53,40.53,4100.0,39.6109,39.6597,39.5719,39.5719,4100.0
2007-01-26 11:50:00,40.53,40.57,40.51,40.56,8500.0,39.5719,39.6109,39.5523,39.6012,8500.0
2007-01-26 11:55:00,40.56,40.63,40.51,40.63,9300.0,39.6012,39.6695,39.5523,39.6695,9300.0
2007-01-26 12:00:00,40.63,40.63,40.59,40.6,3700.0,39.6695,39.6695,39.6304,39.6402,3700.0
2007-01-26 12:05:00,40.6,40.7,40.6,40.6,11000.0,39.6402,39.7378,39.6402,39.6402,11000.0
2007-01-26 12:10:00,40.62,40.66,40.59,40.6,6200.0,39.6597,39.6988,39.6304,39.6402,6200.0
2007-01-26 12:15:00,40.61,40.63,40.6,40.6,4200.0,39.65,39.6695,39.6402,39.6402,4200.0
2007-01-26 12:20:00,40.61,40.65,40.6,40.63,4700.0,39.65,39.689,39.6402,39.6695,4700.0
2007-01-26 12:25:00,40.63,40.63,40.61,40.61,4600.0,39.6695,39.6695,39.65,39.65,4600.0
2007-01-26 12:30:00,40.62,40.64,40.59,40.6,3300.0,39.6597,39.6793,39.6304,39.6402,3300.0
2007-01-26 12:35:00,40.6,40.64,40.6,40.61,5100.0,39.6402,39.6793,39.6402,39.65,5100.0
2007-01-26 12:40:00,40.6,40.64,40.6,40.62,6800.0,39.6402,39.6793,39.6402,39.6597,6800.0
2007-01-26 12:45:00,40.63,40.63,40.6,40.6,5700.0,39.6695,39.6695,39.6402,39.6402,5700.0
2007-01-26 12:50:00,40.6,40.61,40.6,40.6,12000.0,39.6402,39.65,39.6402,39.6402,12000.0
2007-01-26 12:55:00,40.6,40.61,40.56,40.58,4400.0,39.6402,39.65,39.6012,39.6207,4400.0
2007-01-26 13:00:00,40.58,40.58,40.52,40.57,8300.0,39.6207,39.6207,39.5621,39.6109,8300.0
2007-01-26 13:05:00,40.57,40.62,40.56,40.6,7000.0,39.6109,39.6597,39.6012,39.6402,7000.0
2007-01-26 13:10:00,40.61,40.67,40.6,40.66,7400.0,39.65,39.7086,39.6402,39.6988,7400.0
2007-01-26 13:15:00,40.61,40.62,40.6,40.6,4300.0,39.65,39.6597,39.6402,39.6402,4300.0
2007-01-26 13:20:00,40.56,40.57,40.55,40.57,9100.0,39.6012,39.6109,39.5914,39.6109,9100.0
2007-01-26 13:25:00,40.55,40.56,40.54,40.56,2700.0,39.5914,39.6012,39.5816,39.6012,2700.0
2007-01-26 13:30:00,40.56,40.57,40.51,40.52,2800.0,39.6012,39.6109,39.5523,39.5621,2800.0
2007-01-26 13:35:00,40.52,40.55,40.5,40.53,4600.0,39.5621,39.5914,39.5426,39.5719,4600.0
2007-01-26 13:40:00,40.53,40.54,40.53,40.53,3600.0,39.5719,39.5816,39.5719,39.5719,3600.0
2007-01-26 13:45:00,40.52,40.52,40.46,40.52,8200.0,39.5621,39.5621,39.5035,39.5621,8200.0
2007-01-26 13:50:00,40.51,40.51,40.48,40.49,5000.0,39.5523,39.5523,39.523,39.5328,5000.0
2007-01-26 13:55:00,40.52,40.52,40.44,40.45,6000.0,39.5621,39.5621,39.484,39.4938,6000.0
2007-01-26 14:00:00,40.45,40.46,40.4,40.41,9700.0,39.4938,39.5035,39.4449,39.4547,9700.0
2007-01-26 14:05:00,40.41,40.46,40.39,40.46,10600.0,39.4547,39.5035,39.4352,39.5035,10600.0
2007-01-26 14:10:00,40.46,40.47,40.45,40.45,11700.0,39.5035,39.5133,39.4938,39.4938,11700.0
2007-01-26 14:15:00,40.46,40.52,40.45,40.47,7000.0,39.5035,39.5621,39.4938,39.5133,7000.0
2007-01-26 14:20:00,40.48,40.53,40.46,40.51,9200.0,39.523,39.5719,39.5035,39.5523,9200.0
2007-01-26 14:25:00,40.5,40.56,40.48,40.48,9300.0,39.5426,39.6012,39.523,39.523,9300.0
2007-01-26 14:30:00,40.48,40.49,40.45,40.46,7100.0,39.523,39.5328,39.4938,39.5035,7100.0
2007-01-26 14:35:00,40.46,40.49,40.45,40.45,7000.0,39.5035,39.5328,39.4938,39.4938,7000.0
2007-01-26 14:40:00,40.45,40.45,40.43,40.43,11600.0,39.4938,39.4938,39.4742,39.4742,11600.0
2007-01-26 14:45:00,40.43,40.49,40.43,40.43,6200.0,39.4742,39.5328,39.4742,39.4742,6200.0
2007-01-26 14:50:00,40.43,40.44,40.39,40.39,11700.0,39.4742,39.484,39.4352,39.4352,11700.0
2007-01-26 14:55:00,40.39,40.39,40.35,40.37,8900.0,39.4352,39.4352,39.3961,39.4156,8900.0
2007-01-26 15:00:00,40.38,40.46,40.37,40.46,7200.0,39.4254,39.5035,39.4156,39.5035,7200.0
2007-01-26 15:05:00,40.46,40.46,40.39,40.44,10700.0,39.5035,39.5035,39.4352,39.484,10700.0
2007-01-26 15:10:00,40.44,40.46,40.42,40.45,9300.0,39.484,39.5035,39.4645,39.4938,9300.0
2007-01-26 15:15:00,40.46,40.48,40.4,40.41,8500.0,39.5035,39.523,39.4449,39.4547,8500.0
2007-01-26 15:20:00,40.4,40.42,40.32,40.33,10000.0,39.4449,39.4645,39.3668,39.3766,10000.0
2007-01-26 15:25:00,40.34,40.37,40.28,40.29,24500.0,39.3864,39.4156,39.3278,39.3375,24500.0
2007-01-26 15:30:00,40.29,40.34,40.25,40.26,16000.0,39.3375,39.3864,39.2985,39.3082,16000.0
2007-01-26 15:35:00,40.27,40.4,40.27,40.37,16100.0,39.318,39.4449,39.318,39.4156,16100.0
2007-01-26 15:40:00,40.37,40.43,40.33,40.41,13800.0,39.4156,39.4742,39.3766,39.4547,13800.0
2007-01-26 15:45:00,40.41,40.41,40.32,40.34,19700.0,39.4547,39.4547,39.3668,39.3864,19700.0
2007-01-26 15:50:00,40.33,40.35,40.3,40.31,23000.0,39.3766,39.3961,39.3473,39.3571,23000.0
2007-01-26 15:55:00,40.31,40.32,40.28,40.29,34200.0,39.3571,39.3668,39.3278,39.3375,34200.0
2007-01-29 09:30:00,40.45,40.45,40.35,40.35,7100.0,39.4938,39.4938,39.3961,39.3961,7100.0
2007-01-29 09:35:00,40.35,40.37,40.09,40.35,12400.0,39.3961,39.4156,39.1423,39.3961,12400.0
2007-01-29 09:40:00,40.37,40.45,40.37,40.45,4000.0,39.4156,39.4938,39.4156,39.4938,4000.0
2007-01-29 09:45:00,40.46,40.46,40.24,40.39,6800.0,39.5035,39.5035,39.2887,39.4352,6800.0
2007-01-29 09:50:00,40.4,40.5,40.37,40.48,5500.0,39.4449,39.5426,39.4156,39.523,5500.0
2007-01-29 09:55:00,40.45,40.49,40.45,40.47,2000.0,39.4938,39.5328,39.4938,39.5133,2000.0
2007-01-29 10:00:00,40.48,40.55,40.48,40.48,5000.0,39.523,39.5914,39.523,39.523,5000.0
2007-01-29 10:05:00,40.5,40.5,40.47,40.47,3000.0,39.5426,39.5426,39.5133,39.5133,3000.0
2007-01-29 10:10:00,40.48,40.5,40.47,40.49,3500.0,39.523,39.5426,39.5133,39.5328,3500.0
2007-01-29 10:15:00,40.49,40.5,40.43,40.49,9900.0,39.5328,39.5426,39.4742,39.5328,9900.0
2007-01-29 10:20:00,40.5,40.5,40.41,40.42,3900.0,39.5426,39.5426,39.4547,39.4645,3900.0
2007-01-29 10:25:00,40.42,40.42,40.35,40.35,4500.0,39.4645,39.4645,39.3961,39.3961,4500.0
2007-01-29 10:30:00,40.37,40.37,40.33,40.34,3200.0,39.4156,39.4156,39.3766,39.3864,3200.0
2007-01-29 10:35:00,40.34,40.34,40.32,40.34,5100.0,39.3864,39.3864,39.3668,39.3864,5100.0
2007-01-29 10:40:00,40.34,40.38,40.34,40.37,5100.0,39.3864,39.4254,39.3864,39.4156,5100.0
2007-01-29 10:45:00,40.38,40.39,40.34,40.35,4100.0,39.4254,39.4352,39.3864,39.3961,4100.0
2007-01-29 10:50:00,40.33,40.35,40.32,40.32,2900.0,39.3766,39.3961,39.3668,39.3668,2900.0
2007-01-29 10:55:00,40.34,40.35,40.33,40.34,1700.0,39.3864,39.3961,39.3766,39.3864,1700.0
2007-01-29 11:00:00,40.33,40.34,40.2,40.24,13100.0,39.3766,39.3864,39.2497,39.2887,13100.0
2007-01-29 11:05:00,40.24,40.28,40.23,40.28,10000.0,39.2887,39.3278,39.279,39.3278,10000.0
2007-01-29 11:10:00,40.3,40.3,40.26,40.3,5100.0,39.3473,39.3473,39.3082,39.3473,5100.0
2007-01-29 11:15:00,40.3,40.35,40.3,40.35,4700.0,39.3473,39.3961,39.3473,39.3961,4700.0
2007-01-29 11:20:00,40.35,40.39,40.35,40.39,5100.0,39.3961,39.4352,39.3961,39.4352,5100.0
2007-01-29 11:25:00,40.39,40.39,40.35,40.39,1500.0,39.4352,39.4352,39.3961,39.4352,1500.0
2007-01-29 11:30:00,40.39,40.39,40.35,40.37,3800.0,39.4352,39.4352,39.3961,39.4156,3800.0
2007-01-29 11:35:00,40.38,40.4,40.36,40.4,2200.0,39.4254,39.4449,39.4059,39.4449,2200.0
2007-01-29 11:40:00,40.4,40.43,40.4,40.43,5300.0,39.4449,39.4742,39.4449,39.4742,5300.0
2007-01-29 11:45:00,40.43,40.45,40.42,40.44,9000.0,39.4742,39.4938,39.4645,39.484,9000.0
2007-01-29 11:50:00,40.44,40.45,40.43,40.43,4400.0,39.484,39.4938,39.4742,39.4742,4400.0
2007-01-29 11:55:00,40.44,40.45,40.43,40.43,3100.0,39.484,39.4938,39.4742,39.4742,3100.0
2007-01-29 12:00:00,40.44,40.49,40.44,40.49,2000.0,39.484,39.5328,39.484,39.5328,2000.0
2007-01-29 12:05:00,40.49,40.53,40.49,40.53,2100.0,39.5328,39.5719,39.5328,39.5719,2100.0
2007-01-29 12:10:00,40.55,40.58,40.53,40.58,2200.0,39.5914,39.6207,39.5719,39.6207,2200.0
2007-01-29 12:15:00,40.58,40.6,40.57,40.59,2100.0,39.6207,39.6402,39.6109,39.6304,2100.0
2007-01-29 12:20:00,40.59,40.59,40.58,40.58,800.0,39.6304,39.6304,39.6207,39.6207,800.0
2007-01-29 12:25:00,40.57,40.57,40.53,40.54,2200.0,39.6109,39.6109,39.5719,39.5816,2200.0
2007-01-29 12:30:00,40.52,40.55,40.52,40.52,3200.0,39.5621,39.5914,39.5621,39.5621,3200.0
2007-01-29 12:35:00,40.51,40.51,40.47,40.48,2400.0,39.5523,39.5523,39.5133,39.523,2400.0
2007-01-29 12:40:00,40.48,40.49,40.45,40.45,3400.0,39.523,39.5328,39.4938,39.4938,3400.0
2007-01-29 12:45:00,40.47,40.47,40.47,40.47,800.0,39.5133,39.5133,39.5133,39.5133,800.0
2007-01-29 12:50:00,40.47,40.48,40.46,40.46,6000.0,39.5133,39.523,39.5035,39.5035,6000.0
2007-01-29 12:55:00,40.45,40.47,40.45,40.46,1300.0,39.4938,39.5133,39.4938,39.5035,1300.0
2007-01-29 13:00:00,40.47,40.48,40.45,40.47,4800.0,39.5133,39.523,39.4938,39.5133,4800.0
2007-01-29 13:05:00,40.47,40.48,40.47,40.48,3100.0,39.5133,39.523,39.5133,39.523,3100.0
2007-01-29 13:10:00,40.48,40.49,40.47,40.49,1800.0,39.523,39.5328,39.5133,39.5328,1800.0
2007-01-29 13:15:00,40.5,40.5,40.49,40.5,1600.0,39.5426,39.5426,39.5328,39.5426,1600.0
2007-01-29 13:20:00,40.5,40.5,40.48,40.49,1400.0,39.5426,39.5426,39.523,39.5328,1400.0
2007-01-29 13:25:00,40.48,40.5,40.48,40.5,3100.0,39.523,39.5426,39.523,39.5426,3100.0
2007-01-29 13:30:00,40.49,40.49,40.48,40.49,700.0,39.5328,39.5328,39.523,39.5328,700.0
2007-01-29 13:35:00,40.49,40.5,40.49,40.49,5300.0,39.5328,39.5426,39.5328,39.5328,5300.0
2007-01-29 13:40:00,40.48,40.49,40.46,40.46,2600.0,39.523,39.5328,39.5035,39.5035,2600.0
2007-01-29 13:45:00,40.46,40.46,40.4,40.4,8300.0,39.5035,39.5035,39.4449,39.4449,8300.0
2007-01-29 13:50:00,40.39,40.41,40.34,40.35,5100.0,39.4352,39.4547,39.3864,39.3961,5100.0
2007-01-29 13:55:00,40.34,40.34,40.28,40.28,5300.0,39.3864,39.3864,39.3278,39.3278,5300.0
2007-01-29 14:00:00,40.27,40.29,40.2,40.21,7900.0,39.318,39.3375,39.2497,39.2594,7900.0
2007-01-29 14:05:00,40.21,40.22,40.17,40.2,5700.0,39.2594,39.2692,39.2204,39.2497,5700.0
2007-01-29 14:10:00,40.19,40.2,40.17,40.17,7500.0,39.2399,39.2497,39.2204,39.2204,7500.0
2007-01-29 14:15:00,40.19,40.23,40.17,40.23,7200.0,39.2399,39.279,39.2204,39.279,7200.0
2007-01-29 14:20:00,40.23,40.28,40.22,40.25,6100.0,39.279,39.3278,39.2692,39.2985,6100.0
2007-01-29 14:25:00,40.26,40.28,40.25,40.25,3700.0,39.3082,39.3278,39.2985,39.2985,3700.0
2007-01-29 14:30:00,40.27,40.3,40.27,40.3,2900.0,39.318,39.3473,39.318,39.3473,2900.0
2007-01-29 14:35:00,40.32,40.32,40.28,40.29,4100.0,39.3668,39.3668,39.3278,39.3375,4100.0
2007-01-29 14:40:00,40.31,40.35,40.31,40.35,2200.0,39.3571,39.3961,39.3571,39.3961,2200.0
2007-01-29 14:45:00,40.35,40.37,40.35,40.36,3400.0,39.3961,39.4156,39.3961,39.4059,3400.0
2007-01-29 14:50:00,40.37,40.37,40.32,40.33,3600.0,39.4156,39.4156,39.3668,39.3766,3600.0
2007-01-29 14:55:00,40.34,40.35,40.33,40.33,3100.0,39.3864,39.3961,39.3766,39.3766,3100.0
2007-01-29 15:00:00,40.33,40.36,40.33,40.35,2600.0,39.3766,39.4059,39.3766,39.3961,2600.0
2007-01-29 15:05:00,40.35,40.36,40.33,40.34,3400.0,39.3961,39.4059,39.3766,39.3864,3400.0
2007-01-29 15:10:00,40.34,40.38,40.34,40.38,2700.0,39.3864,39.4254,39.3864,39.4254,2700.0
2007-01-29 15:15:00,40.38,40.39,40.37,40.39,3300.0,39.4254,39.4352,39.4156,39.4352,3300.0
2007-01-29 15:20:00,40.39,40.39,40.36,40.36,3400.0,39.4352,39.4352,39.4059,39.4059,3400.0
2007-01-29 15:25:00,40.37,40.39,40.37,40.38,2500.0,39.4156,39.4352,39.4156,39.4254,2500.0
2007-01-29 15:30:00,40.39,40.4,40.38,40.38,4900.0,39.4352,39.4449,39.4254,39.4254,4900.0
2007-01-29 15:35:00,40.39,40.41,40.38,40.41,3700.0,39.4352,39.4547,39.4254,39.4547,3700.0
2007-01-29 15:40:00,40.39,40.4,40.37,40.38,3800.0,39.4352,39.4449,39.4156,39.4254,3800.0
2007-01-29 15:45:00,40.38,40.39,40.34,40.35,7200.0,39.4254,39.4352,39.3864,39.3961,7200.0
2007-01-29 15:50:00,40.55,40.55,40.33,40.33,13300.0,39.5914,39.5914,39.3766,39.3766,13300.0
2007-01-29 15:55:00,40.33,40.45,40.29,40.34,21500.0,39.3766,39.4938,39.3375,39.3864,21500.0
2007-01-30 09:30:00,40.28,40.31,40.21,40.25,5900.0,39.3278,39.3571,39.2594,39.2985,5900.0
2007-01-30 09:35:00,40.26,40.33,40.26,40.31,2700.0,39.3082,39.3766,39.3082,39.3571,2700.0
2007-01-30 09:40:00,40.31,40.33,40.2,40.33,63800.0,39.3571,39.3766,39.2497,39.3766,63800.0
2007-01-30 09:45:00,40.33,40.45,40.33,40.39,6200.0,39.3766,39.4938,39.3766,39.4352,6200.0
2007-01-30 09:50:00,40.37,40.38,40.2,40.2,8700.0,39.4156,39.4254,39.2497,39.2497,8700.0
2007-01-30 09:55:00,40.18,40.18,40.1,40.12,7300.0,39.2301,39.2301,39.152,39.1716,7300.0
2007-01-30 10:00:00,40.13,40.14,40.04,40.14,14500.0,39.1813,39.1911,39.0934,39.1911,14500.0
2007-01-30 10:05:00,40.14,40.15,40.08,40.14,20700.0,39.1911,39.2008,39.1325,39.1911,20700.0
2007-01-30 10:10:00,40.13,40.13,40.0,40.02,13800.0,39.1813,39.1813,39.0544,39.0739,13800.0
2007-01-30 10:15:00,40.02,40.05,40.02,40.05,7500.0,39.0739,39.1032,39.0739,39.1032,7500.0
2007-01-30 10:20:00,40.05,40.05,40.02,40.02,13800.0,39.1032,39.1032,39.0739,39.0739,13800.0
2007-01-30 10:25:00,40.02,40.04,40.01,40.04,121200.0,39.0739,39.0934,39.0642,39.0934,121200.0
2007-01-30 10:30:00,40.04,40.1,40.04,40.07,10900.0,39.0934,39.152,39.0934,39.1227,10900.0
2007-01-30 10:35:00,40.06,40.14,40.05,40.12,26900.0,39.113,39.1911,39.1032,39.1716,26900.0
2007-01-30 10:40:00,40.11,40.14,40.05,40.08,18200.0,39.1618,39.1911,39.1032,39.1325,18200.0
2007-01-30 10:45:00,40.05,40.05,39.92,40.0,12400.0,39.1032,39.1032,38.9763,39.0544,12400.0
2007-01-30 10:50:00,40.0,40.0,39.96,39.99,4900.0,39.0544,39.0544,39.0153,39.0446,4900.0
2007-01-30 10:55:00,39.98,40.05,39.98,40.05,3300.0,39.0349,39.1032,39.0349,39.1032,3300.0
2007-01-30 11:00:00,40.05,40.05,40.0,40.02,3500.0,39.1032,39.1032,39.0544,39.0739,3500.0
2007-01-30 11:05:00,40.02,40.06,40.02,40.06,9900.0,39.0739,39.113,39.0739,39.113,9900.0
2007-01-30 11:10:00,40.06,40.11,40.06,40.11,7300.0,39.113,39.1618,39.113,39.1618,7300.0
2007-01-30 11:15:00,40.09,40.16,40.09,40.13,13700.0,39.1423,39.2106,39.1423,39.1813,13700.0
2007-01-30 11:20:00,40.13,40.14,40.1,40.14,9600.0,39.1813,39.1911,39.152,39.1911,9600.0
2007-01-30 11:25:00,40.14,40.14,40.06,40.06,3400.0,39.1911,39.1911,39.113,39.113,3400.0
2007-01-30 11:30:00,40.06,40.07,40.0,40.02,16400.0,39.113,39.1227,39.0544,39.0739,16400.0
2007-01-30 11:35:00,40.02,40.04,40.01,40.03,5200.0,39.0739,39.0934,39.0642,39.0837,5200.0
2007-01-30 11:40:00,40.04,40.05,40.03,40.04,5600.0,39.0934,39.1032,39.0837,39.0934,5600.0
2007-01-30 11:45:00,40.04,40.05,39.98,39.98,9600.0,39.0934,39.1032,39.0349,39.0349,9600.0
2007-01-30 11:50:00,39.98,39.98,39.94,39.95,8900.0,39.0349,39.0349,38.9958,39.0056,8900.0
2007-01-30 11:55:00,39.95,39.96,39.93,39.94,16600.0,39.0056,39.0153,38.986,38.9958,16600.0
2007-01-30 12:00:00,39.94,39.96,39.8,39.87,23700.0,38.9958,39.0153,38.8591,38.9275,23700.0
2007-01-30 12:05:00,39.86,39.89,39.86,39.86,3500.0,38.9177,38.947,38.9177,38.9177,3500.0
2007-01-30 12:10:00,39.87,39.87,39.86,39.86,4500.0,38.9275,38.9275,38.9177,38.9177,4500.0
2007-01-30 12:15:00,39.86,39.87,39.82,39.82,5800.0,38.9177,38.9275,38.8786,38.8786,5800.0
2007-01-30 12:20:00,39.81,39.83,39.8,39.81,4400.0,38.8689,38.8884,38.8591,38.8689,4400.0
2007-01-30 12:25:00,39.82,39.83,39.82,39.83,5700.0,38.8786,38.8884,38.8786,38.8884,5700.0
2007-01-30 12:30:00,39.82,39.84,39.82,39.82,7400.0,38.8786,38.8982,38.8786,38.8786,7400.0
2007-01-30 12:35:00,39.82,39.84,39.81,39.82,6700.0,38.8786,38.8982,38.8689,38.8786,6700.0
2007-01-30 12:40:00,39.81,39.83,39.8,39.82,7200.0,38.8689,38.8884,38.8591,38.8786,7200.0
2007-01-30 12:45:00,39.8,39.81,39.71,39.72,12200.0,38.8591,38.8689,38.7712,38.781,12200.0
2007-01-30 12:50:00,39.74,39.74,39.72,39.74,7300.0,38.8005,38.8005,38.781,38.8005,7300.0
2007-01-30 12:55:00,39.74,39.79,39.73,39.79,6700.0,38.8005,38.8494,38.7908,38.8494,6700.0
2007-01-30 13:00:00,39.79,39.8,39.75,39.79,8400.0,38.8494,38.8591,38.8103,38.8494,8400.0
2007-01-30 13:05:00,39.78,39.78,39.65,39.65,13300.0,38.8396,38.8396,38.7127,38.7127,13300.0
2007-01-30 13:10:00,39.65,39.69,39.65,39.66,5600.0,38.7127,38.7517,38.7127,38.7224,5600.0
2007-01-30 13:15:00,39.65,39.69,39.65,39.67,3600.0,38.7127,38.7517,38.7127,38.7322,3600.0
2007-01-30 13:20:00,39.67,39.68,39.66,39.66,5700.0,38.7322,38.742,38.7224,38.7224,5700.0
2007-01-30 13:25:00,39.67,39.67,39.63,39.64,7700.0,38.7322,38.7322,38.6931,38.7029,7700.0
2007-01-30 13:30:00,39.64,39.65,39.61,39.63,7800.0,38.7029,38.7127,38.6736,38.6931,7800.0
2007-01-30 13:35:00,39.62,39.66,39.61,39.66,5600.0,38.6834,38.7224,38.6736,38.7224,5600.0
2007-01-30 13:40:00,39.66,39.69,39.65,39.68,8700.0,38.7224,38.7517,38.7127,38.742,8700.0
2007-01-30 13:45:00,39.67,39.7,39.67,39.7,8400.0,38.7322,38.7615,38.7322,38.7615,8400.0
2007-01-30 13:50:00,39.7,39.78,39.69,39.78,8000.0,38.7615,38.8396,38.7517,38.8396,8000.0
2007-01-30 13:55:00,39.78,39.85,39.78,39.85,9700.0,38.8396,38.9079,38.8396,38.9079,9700.0
2007-01-30 14:00:00,39.84,39.85,39.81,39.81,8500.0,38.8982,38.9079,38.8689,38.8689,8500.0
2007-01-30 14:05:00,39.82,39.89,39.8,39.87,10300.0,38.8786,38.947,38.8591,38.9275,10300.0
2007-01-30 14:10:00,39.88,39.93,39.87,39.92,17300.0,38.9372,38.986,38.9275,38.9763,17300.0
2007-01-30 14:15:00,39.91,39.93,39.9,39.91,6300.0,38.9665,38.986,38.9568,38.9665,6300.0
2007-01-30 14:20:00,39.91,39.96,39.9,39.96,10400.0,38.9665,39.0153,38.9568,39.0153,10400.0
2007-01-30 14:25:00,39.96,39.96,39.93,39.96,7600.0,39.0153,39.0153,38.986,39.0153,7600.0
2007-01-30 14:30:00,39.96,39.96,39.94,39.95,6100.0,39.0153,39.0153,38.9958,39.0056,6100.0
2007-01-30 14:35:00,39.94,39.95,39.94,39.94,7000.0,38.9958,39.0056,38.9958,38.9958,7000.0
2007-01-30 14:40:00,39.94,39.96,39.94,39.95,7500.0,38.9958,39.0153,38.9958,39.0056,7500.0
2007-01-30 14:45:00,39.95,39.97,39.93,39.97,6600.0,39.0056,39.0251,38.986,39.0251,6600.0
2007-01-30 14:50:00,39.97,40.0,39.96,39.99,4700.0,39.0251,39.0544,39.0153,39.0446,4700.0
2007-01-30 14:55:00,39.99,40.2,39.98,40.0,12000.0,39.0446,39.2497,39.0349,39.0544,12000.0
2007-01-30 15:00:00,39.98,40.0,39.98,40.0,7600.0,39.0349,39.0544,39.0349,39.0544,7600.0
2007-01-30 15:05:00,40.0,40.02,39.99,40.02,8300.0,39.0544,39.0739,39.0446,39.0739,8300.0
2007-01-30 15:10:00,40.03,40.05,40.02,40.02,14200.0,39.0837,39.1032,39.0739,39.0739,14200.0
2007-01-30 15:15:00,40.01,40.02,39.98,40.0,6900.0,39.0642,39.0739,39.0349,39.0544,6900.0
2007-01-30 15:20:00,39.99,40.0,39.98,39.99,9100.0,39.0446,39.0544,39.0349,39.0446,9100.0
2007-01-30 15:25:00,39.99,39.99,39.94,39.96,4300.0,39.0446,39.0446,38.9958,39.0153,4300.0
2007-01-30 15:30:00,39.95,39.97,39.94,39.97,4500.0,39.0056,39.0251,38.9958,39.0251,4500.0
2007-01-30 15:35:00,39.96,39.97,39.95,39.96,4000.0,39.0153,39.0251,39.0056,39.0153,4000.0
2007-01-30 15:40:00,39.96,39.96,39.95,39.96,6800.0,39.0153,39.0153,39.0056,39.0153,6800.0
2007-01-30 15:45:00,39.95,39.97,39.94,39.97,6800.0,39.0056,39.0251,38.9958,39.0251,6800.0
2007-01-30 15:50:00,39.98,40.01,39.94,39.94,17600.0,39.0349,39.0642,38.9958,38.9958,17600.0
2007-01-30 15:55:00,39.93,39.96,39.89,39.96,24600.0,38.986,39.0153,38.947,39.0153,24600.0
2007-01-31 09:30:00,39.98,40.03,39.85,39.85,6200.0,39.0349,39.0837,38.9079,38.9079,6200.0
2007-01-31 09:35:00,39.85,39.87,39.69,39.69,10600.0,38.9079,38.9275,38.7517,38.7517,10600.0
2007-01-31 09:40:00,39.71,39.72,39.58,39.67,5200.0,38.7712,38.781,38.6443,38.7322,5200.0
2007-01-31 09:45:00,39.66,39.83,39.64,39.7,9800.0,38.7224,38.8884,38.7029,38.7615,9800.0
2007-01-31 09:50:00,39.7,39.7,39.59,39.65,7400.0,38.7615,38.7615,38.6541,38.7127,7400.0
2007-01-31 09:55:00,39.62,39.64,39.57,39.57,8400.0,38.6834,38.7029,38.6346,38.6346,8400.0
2007-01-31 10:00:00,39.58,39.64,39.58,39.59,9100.0,38.6443,38.7029,38.6443,38.6541,9100.0
2007-01-31 10:05:00,39.59,39.6,39.57,39.57,9100.0,38.6541,38.6638,38.6346,38.6346,9100.0
2007-01-31 10:10:00,39.58,39.58,39.54,39.55,7800.0,38.6443,38.6443,38.6053,38.615,7800.0
2007-01-31 10:15:00,39.54,39.54,39.51,39.52,20000.0,38.6053,38.6053,38.576,38.5857,20000.0
2007-01-31 10:20:00,39.53,39.58,39.5,39.55,17100.0,38.5955,38.6443,38.5662,38.615,17100.0
2007-01-31 10:25:00,39.56,39.58,39.55,39.56,6500.0,38.6248,38.6443,38.615,38.6248,6500.0
2007-01-31 10:30:00,39.54,39.64,39.54,39.63,9400.0,38.6053,38.7029,38.6053,38.6931,9400.0
2007-01-31 10:35:00,39.63,39.7,39.6,39.62,15800.0,38.6931,38.7615,38.6638,38.6834,15800.0
2007-01-31 10:40:00,39.61,39.61,39.57,39.61,3700.0,38.6736,38.6736,38.6346,38.6736,3700.0
2007-01-31 10:45:00,39.6,39.61,39.57,39.58,4300.0,38.6638,38.6736,38.6346,38.6443,4300.0
2007-01-31 10:50:00,39.59,39.59,39.56,39.56,2700.0,38.6541,38.6541,38.6248,38.6248,2700.0
2007-01-31 10:55:00,39.56,39.57,39.52,39.56,4300.0,38.6248,38.6346,38.5857,38.6248,4300.0
2007-01-31 11:00:00,39.56,39.56,39.53,39.56,5100.0,38.6248,38.6248,38.5955,38.6248,5100.0
2007-01-31 11:05:00,39.55,39.63,39.54,39.63,6100.0,38.615,38.6931,38.6053,38.6931,6100.0
2007-01-31 11:10:00,39.62,39.64,39.46,39.61,77500.0,38.6834,38.7029,38.5272,38.6736,77500.0
2007-01-31 11:15:00,39.61,39.62,39.61,39.62,2300.0,38.6736,38.6834,38.6736,38.6834,2300.0
2007-01-31 11:20:00,39.61,39.62,39.59,39.62,5600.0,38.6736,38.6834,38.6541,38.6834,5600.0
2007-01-31 11:25:00,39.62,39.63,39.59,39.6,14500.0,38.6834,38.6931,38.6541,38.6638,14500.0
2007-01-31 11:30:00,39.6,39.6,39.56,39.56,4500.0,38.6638,38.6638,38.6248,38.6248,4500.0
2007-01-31 11:35:00,39.56,39.62,39.56,39.6,8400.0,38.6248,38.6834,38.6248,38.6638,8400.0
2007-01-31 11:40:00,39.61,39.62,39.6,39.62,3400.0,38.6736,38.6834,38.6638,38.6834,3400.0
2007-01-31 11:45:00,39.62,39.65,39.62,39.62,12100.0,38.6834,38.7127,38.6834,38.6834,12100.0
2007-01-31 11:50:00,39.62,39.62,39.59,39.6,4400.0,38.6834,38.6834,38.6541,38.6638,4400.0
2007-01-31 11:55:00,39.59,39.6,39.56,39.56,3900.0,38.6541,38.6638,38.6248,38.6248,3900.0
2007-01-31 12:00:00,39.56,39.57,39.53,39.57,5400.0,38.6248,38.6346,38.5955,38.6346,5400.0
2007-01-31 12:05:00,39.57,39.62,39.57,39.62,8000.0,38.6346,38.6834,38.6346,38.6834,8000.0
2007-01-31 12:10:00,39.61,39.62,39.6,39.6,4200.0,38.6736,38.6834,38.6638,38.6638,4200.0
2007-01-31 12:15:00,39.59,39.62,39.59,39.6,7300.0,38.6541,38.6834,38.6541,38.6638,7300.0
2007-01-31 12:20:00,39.6,39.61,39.57,39.57,4900.0,38.6638,38.6736,38.6346,38.6346,4900.0
2007-01-31 12:25:00,39.57,39.57,39.5,39.51,5800.0,38.6346,38.6346,38.5662,38.576,5800.0
2007-01-31 12:30:00,39.5,39.51,39.49,39.51,3900.0,38.5662,38.576,38.5564,38.576,3900.0
2007-01-31 12:35:00,39.49,39.5,39.46,39.46,3800.0,38.5564,38.5662,38.5272,38.5272,3800.0
2007-01-31 12:40:00,39.46,39.46,39.42,39.42,4200.0,38.5272,38.5272,38.4881,38.4881,4200.0
2007-01-31 12:45:00,39.42,39.44,39.41,39.44,3500.0,38.4881,38.5076,38.4783,38.5076,3500.0
2007-01-31 12:50:00,39.43,39.44,39.41,39.43,3200.0,38.4979,38.5076,38.4783,38.4979,3200.0
2007-01-31 12:55:00,39.42,39.43,39.41,39.42,4400.0,38.4881,38.4979,38.4783,38.4881,4400.0
2007-01-31 13:00:00,39.42,39.51,39.42,39.51,4200.0,38.4881,38.576,38.4881,38.576,4200.0
2007-01-31 13:05:00,39.51,39.55,39.51,39.55,3700.0,38.576,38.615,38.576,38.615,3700.0
2007-01-31 13:10:00,39.56,39.6,39.55,39.59,2900.0,38.6248,38.6638,38.615,38.6541,2900.0
2007-01-31 13:15:00,39.61,39.62,39.57,39.6,4600.0,38.6736,38.6834,38.6346,38.6638,4600.0
2007-01-31 13:20:00,39.6,39.62,39.59,39.59,5400.0,38.6638,38.6834,38.6541,38.6541,5400.0
2007-01-31 13:25:00,39.6,39.61,39.57,39.57,2800.0,38.6638,38.6736,38.6346,38.6346,2800.0
2007-01-31 13:30:00,39.56,39.57,39.54,39.56,2900.0,38.6248,38.6346,38.6053,38.6248,2900.0
2007-01-31 13:35:00,39.55,39.59,39.54,39.59,4400.0,38.615,38.6541,38.6053,38.6541,4400.0
2007-01-31 13:40:00,39.58,39.59,39.52,39.53,2300.0,38.6443,38.6541,38.5857,38.5955,2300.0
2007-01-31 13:45:00,39.52,39.55,39.51,39.53,2400.0,38.5857,38.615,38.576,38.5955,2400.0
2007-01-31 13:50:00,39.52,39.55,39.52,39.55,2800.0,38.5857,38.615,38.5857,38.615,2800.0
2007-01-31 13:55:00,39.55,39.55,39.52,39.52,2000.0,38.615,38.615,38.5857,38.5857,2000.0
2007-01-31 14:00:00,39.51,39.6,39.51,39.6,3100.0,38.576,38.6638,38.576,38.6638,3100.0
2007-01-31 14:05:00,39.59,39.61,39.56,39.57,4200.0,38.6541,38.6736,38.6248,38.6346,4200.0
2007-01-31 14:10:00,39.57,39.57,39.47,39.5,3500.0,38.6346,38.6346,38.5369,38.5662,3500.0
2007-01-31 14:15:00,39.52,39.64,39.52,39.64,8700.0,38.5857,38.7029,38.5857,38.7029,8700.0
2007-01-31 14:20:00,39.62,39.69,39.13,39.59,8300.0,38.6834,38.7517,38.205,38.6541,8300.0
2007-01-31 14:25:00,39.58,39.6,39.56,39.59,7900.0,38.6443,38.6638,38.6248,38.6541,7900.0
2007-01-31 14:30:00,39.57,39.7,39.57,39.7,4500.0,38.6346,38.7615,38.6346,38.7615,4500.0
2007-01-31 14:35:00,39.7,39.79,39.69,39.76,9500.0,38.7615,38.8494,38.7517,38.8201,9500.0
2007-01-31 14:40:00,39.77,39.8,39.76,39.8,5700.0,38.8298,38.8591,38.8201,38.8591,5700.0
2007-01-31 14:45:00,39.81,39.83,39.76,39.77,10700.0,38.8689,38.8884,38.8201,38.8298,10700.0
2007-01-31 14:50:00,39.77,39.79,39.73,39.73,11800.0,38.8298,38.8494,38.7908,38.7908,11800.0
2007-01-31 14:55:00,39.74,39.75,39.73,39.74,6800.0,38.8005,38.8103,38.7908,38.8005,6800.0
2007-01-31 15:00:00,39.74,39.76,39.7,39.73,19600.0,38.8005,38.8201,38.7615,38.7908,19600.0
2007-01-31 15:05:00,39.73,39.77,39.72,39.74,10700.0,38.7908,38.8298,38.781,38.8005,10700.0
2007-01-31 15:10:00,39.73,39.75,39.72,39.75,5900.0,38.7908,38.8103,38.781,38.8103,5900.0
2007-01-31 15:15:00,39.74,39.75,39.74,39.75,4400.0,38.8005,38.8103,38.8005,38.8103,4400.0
2007-01-31 15:20:00,39.75,39.79,39.74,39.79,11800.0,38.8103,38.8494,38.8005,38.8494,11800.0
2007-01-31 15:25:00,39.78,39.87,39.78,39.87,8700.0,38.8396,38.9275,38.8396,38.9275,8700.0
2007-01-31 15:30:00,39.89,39.93,39.87,39.9,14600.0,38.947,38.986,38.9275,38.9568,14600.0
2007-01-31 15:35:00,39.9,39.92,39.89,39.89,10900.0,38.9568,38.9763,38.947,38.947,10900.0
2007-01-31 15:40:00,39.89,39.89,39.85,39.86,25300.0,38.947,38.947,38.9079,38.9177,25300.0
2007-01-31 15:45:00,39.85,39.87,39.85,39.86,9900.0,38.9079,38.9275,38.9079,38.9177,9900.0
2007-01-31 15:50:00,39.86,39.88,39.86,39.87,25900.0,38.9177,38.9372,38.9177,38.9275,25900.0
2007-01-31 15:55:00,39.87,39.88,39.82,39.82,51300.0,38.9275,38.9372,38.8786,38.8786,51300.0
2007-02-01 09:30:00,39.82,39.82,39.82,39.82,0.0,38.8786,38.8786,38.8786,38.8786,0.0
2007-02-01 09:35:00,39.8,39.93,39.79,39.93,11100.0,38.8591,38.986,38.8494,38.986,11100.0
2007-02-01 09:40:00,39.95,39.99,39.95,39.97,2400.0,39.0056,39.0446,39.0056,39.0251,2400.0
2007-02-01 09:45:00,39.99,40.0,39.97,39.98,6300.0,39.0446,39.0544,39.0251,39.0349,6300.0
2007-02-01 09:50:00,39.98,39.99,39.96,39.97,5200.0,39.0349,39.0446,39.0153,39.0251,5200.0
2007-02-01 09:55:00,39.98,40.0,39.98,39.98,6300.0,39.0349,39.0544,39.0349,39.0349,6300.0
2007-02-01 10:00:00,39.98,40.0,39.95,39.99,7500.0,39.0349,39.0544,39.0056,39.0446,7500.0
2007-02-01 10:05:00,39.99,40.0,39.98,39.98,2700.0,39.0446,39.0544,39.0349,39.0349,2700.0
2007-02-01 10:10:00,39.99,40.0,39.95,39.95,5600.0,39.0446,39.0544,39.0056,39.0056,5600.0
2007-02-01 10:15:00,39.95,39.99,39.95,39.98,4000.0,39.0056,39.0446,39.0056,39.0349,4000.0
2007-02-01 10:20:00,39.99,40.0,39.95,39.95,6900.0,39.0446,39.0544,39.0056,39.0056,6900.0
2007-02-01 10:25:00,39.97,39.99,39.96,39.98,1900.0,39.0251,39.0446,39.0153,39.0349,1900.0
2007-02-01 10:30:00,40.0,40.0,39.99,40.0,12800.0,39.0544,39.0544,39.0446,39.0544,12800.0
2007-02-01 10:35:00,40.0,40.09,40.0,40.09,11500.0,39.0544,39.1423,39.0544,39.1423,11500.0
2007-02-01 10:40:00,40.1,40.1,40.07,40.1,6700.0,39.152,39.152,39.1227,39.152,6700.0
2007-02-01 10:45:00,40.09,40.1,40.07,40.07,3600.0,39.1423,39.152,39.1227,39.1227,3600.0
2007-02-01 10:50:00,40.1,40.1,39.9,40.09,4600.0,39.152,39.152,38.9568,39.1423,4600.0
2007-02-01 10:55:00,40.09,40.13,40.08,40.12,4900.0,39.1423,39.1813,39.1325,39.1716,4900.0
2007-02-01 11:00:00,40.13,40.14,40.03,40.03,8800.0,39.1813,39.1911,39.0837,39.0837,8800.0
2007-02-01 11:05:00,40.03,40.04,40.0,40.03,3400.0,39.0837,39.0934,39.0544,39.0837,3400.0
2007-02-01 11:10:00,40.02,40.04,40.02,40.04,2300.0,39.0739,39.0934,39.0739,39.0934,2300.0
2007-02-01 11:15:00,40.03,40.05,40.01,40.05,2700.0,39.0837,39.1032,39.0642,39.1032,2700.0
2007-02-01 11:20:00,40.03,40.03,39.95,39.95,7300.0,39.0837,39.0837,39.0056,39.0056,7300.0
2007-02-01 11:25:00,39.93,39.95,39.93,39.93,3200.0,38.986,39.0056,38.986,38.986,3200.0
2007-02-01 11:30:00,39.93,39.97,39.92,39.92,5900.0,38.986,39.0251,38.9763,38.9763,5900.0
2007-02-01 11:35:00,39.92,39.92,39.88,39.88,3400.0,38.9763,38.9763,38.9372,38.9372,3400.0
2007-02-01 11:40:00,39.87,39.88,39.85,39.88,3300.0,38.9275,38.9372,38.9079,38.9372,3300.0
2007-02-01 11:45:00,39.9,39.98,39.79,39.98,5200.0,38.9568,39.0349,38.8494,39.0349,5200.0
2007-02-01 11:50:00,39.97,39.99,39.95,39.96,2500.0,39.0251,39.0446,39.0056,39.0153,2500.0
2007-02-01 11:55:00,39.97,40.03,39.96,40.0,7300.0,39.0251,39.0837,39.0153,39.0544,7300.0
2007-02-01 12:00:00,39.99,40.04,39.98,40.02,2800.0,39.0446,39.0934,39.0349,39.0739,2800.0
2007-02-01 12:05:00,40.02,40.03,39.99,40.0,4000.0,39.0739,39.0837,39.0446,39.0544,4000.0
2007-02-01 12:10:00,40.0,40.05,40.0,40.04,2200.0,39.0544,39.1032,39.0544,39.0934,2200.0
2007-02-01 12:15:00,40.05,40.07,40.04,40.07,1200.0,39.1032,39.1227,39.0934,39.1227,1200.0
2007-02-01 12:20:00,40.06,40.06,40.04,40.04,2900.0,39.113,39.113,39.0934,39.0934,2900.0
2007-02-01 12:25:00,40.05,40.05,40.01,40.01,3900.0,39.1032,39.1032,39.0642,39.0642,3900.0
2007-02-01 12:30:00,40.02,40.02,40.01,40.02,1200.0,39.0739,39.0739,39.0642,39.0739,1200.0
2007-02-01 12:35:00,40.02,40.07,40.02,40.06,3200.0,39.0739,39.1227,39.0739,39.113,3200.0
2007-02-01 12:40:00,40.07,40.1,40.07,40.07,5300.0,39.1227,39.152,39.1227,39.1227,5300.0
2007-02-01 12:45:00,40.06,40.07,40.06,40.07,1000.0,39.113,39.1227,39.113,39.1227,1000.0
2007-02-01 12:50:00,40.05,40.06,40.05,40.05,2700.0,39.1032,39.113,39.1032,39.1032,2700.0
2007-02-01 12:55:00,40.05,40.06,40.05,40.05,2200.0,39.1032,39.113,39.1032,39.1032,2200.0
2007-02-01 13:00:00,40.05,40.05,39.89,40.05,5700.0,39.1032,39.1032,38.947,39.1032,5700.0
2007-02-01 13:05:00,40.07,40.08,40.03,40.03,5300.0,39.1227,39.1325,39.0837,39.0837,5300.0
2007-02-01 13:10:00,40.04,40.04,40.04,40.04,1500.0,39.0934,39.0934,39.0934,39.0934,1500.0
2007-02-01 13:15:00,40.05,40.05,40.03,40.05,2000.0,39.1032,39.1032,39.0837,39.1032,2000.0
2007-02-01 13:20:00,40.07,40.08,40.07,40.08,2900.0,39.1227,39.1325,39.1227,39.1325,2900.0
2007-02-01 13:25:00,40.1,40.1,40.08,40.08,3400.0,39.152,39.152,39.1325,39.1325,3400.0
2007-02-01 13:30:00,40.08,40.09,40.07,40.09,2400.0,39.1325,39.1423,39.1227,39.1423,2400.0
2007-02-01 13:35:00,40.09,40.1,40.07,40.09,3400.0,39.1423,39.152,39.1227,39.1423,3400.0
2007-02-01 13:40:00,40.1,40.14,40.1,40.13,3200.0,39.152,39.1911,39.152,39.1813,3200.0
2007-02-01 13:45:00,40.13,40.14,40.12,40.13,2200.0,39.1813,39.1911,39.1716,39.1813,2200.0
2007-02-01 13:50:00,40.12,40.13,40.12,40.12,2300.0,39.1716,39.1813,39.1716,39.1716,2300.0
2007-02-01 13:55:00,40.13,40.13,40.11,40.12,3400.0,39.1813,39.1813,39.1618,39.1716,3400.0
2007-02-01 14:00:00,40.13,40.13,39.94,40.02,28100.0,39.1813,39.1813,38.9958,39.0739,28100.0
2007-02-01 14:05:00,39.99,39.99,39.94,39.94,7600.0,39.0446,39.0446,38.9958,38.9958,7600.0
2007-02-01 14:10:00,39.96,39.96,39.79,39.88,7500.0,39.0153,39.0153,38.8494,38.9372,7500.0
2007-02-01 14:15:00,39.87,39.92,39.86,39.92,3900.0,38.9275,38.9763,38.9177,38.9763,3900.0
2007-02-01 14:20:00,39.91,39.92,39.9,39.91,1700.0,38.9665,38.9763,38.9568,38.9665,1700.0
2007-02-01 14:25:00,39.9,39.95,39.8,39.95,4900.0,38.9568,39.0056,38.8591,39.0056,4900.0
2007-02-01 14:30:00,39.93,40.02,39.85,40.01,11000.0,38.986,39.0739,38.9079,39.0642,11000.0
2007-02-01 14:35:00,40.02,40.02,39.95,39.95,19800.0,39.0739,39.0739,39.0056,39.0056,19800.0
2007-02-01 14:40:00,39.96,39.97,39.95,39.96,7800.0,39.0153,39.0251,39.0056,39.0153,7800.0
2007-02-01 14:45:00,39.95,39.95,39.93,39.93,4700.0,39.0056,39.0056,38.986,38.986,4700.0
2007-02-01 14:50:00,39.94,39.98,39.94,39.98,6700.0,38.9958,39.0349,38.9958,39.0349,6700.0
2007-02-01 14:55:00,39.97,39.98,39.95,39.98,5800.0,39.0251,39.0349,39.0056,39.0349,5800.0
2007-02-01 15:00:00,39.97,40.0,39.97,39.99,6600.0,39.0251,39.0544,39.0251,39.0446,6600.0
2007-02-01 15:05:00,39.99,39.99,39.97,39.97,6700.0,39.0446,39.0446,39.0251,39.0251,6700.0
2007-02-01 15:10:00,39.97,40.02,39.97,40.02,5400.0,39.0251,39.0739,39.0251,39.0739,5400.0
2007-02-01 15:15:00,40.02,40.05,39.9,40.01,12500.0,39.0739,39.1032,38.9568,39.0642,12500.0
2007-02-01 15:20:00,40.0,40.0,39.88,39.98,8100.0,39.0544,39.0544,38.9372,39.0349,8100.0
2007-02-01 15:25:00,39.99,39.99,39.98,39.99,5800.0,39.0446,39.0446,39.0349,39.0446,5800.0
2007-02-01 15:30:00,39.99,39.99,39.98,39.99,4600.0,39.0446,39.0446,39.0349,39.0446,4600.0
2007-02-01 15:35:00,39.99,40.0,39.98,39.99,12800.0,39.0446,39.0544,39.0349,39.0446,12800.0
2007-02-01 15:40:00,39.99,40.05,39.9,39.9,8200.0,39.0446,39.1032,38.9568,38.9568,8200.0
2007-02-01 15:45:00,40.04,40.04,39.85,39.98,19400.0,39.0934,39.0934,38.9079,39.0349,19400.0
2007-02-01 15:50:00,39.98,40.08,39.95,40.06,10500.0,39.0349,39.1325,39.0056,39.113,10500.0
2007-02-01 15:55:00,40.06,40.06,40.0,40.01,10600.0,39.113,39.113,39.0544,39.0642,10600.0
2007-02-02 09:30:00,40.02,40.06,40.0,40.0,3300.0,39.0739,39.113,39.0544,39.0544,3300.0
2007-02-02 09:35:00,39.98,39.98,39.95,39.95,900.0,39.0349,39.0349,39.0056,39.0056,900.0
2007-02-02 09:40:00,39.92,39.99,39.9,39.99,2100.0,38.9763,39.0446,38.9568,39.0446,2100.0
2007-02-02 09:45:00,40.0,40.08,39.96,40.02,6700.0,39.0544,39.1325,39.0153,39.0739,6700.0
2007-02-02 09:50:00,40.0,40.08,39.99,40.08,1600.0,39.0544,39.1325,39.0446,39.1325,1600.0
2007-02-02 09:55:00,40.01,40.04,39.96,39.98,1100.0,39.0642,39.0934,39.0153,39.0349,1100.0
2007-02-02 10:00:00,40.01,40.03,39.97,40.03,1600.0,39.0642,39.0837,39.0251,39.0837,1600.0
2007-02-02 10:05:00,40.04,40.1,40.04,40.07,1100.0,39.0934,39.152,39.0934,39.1227,1100.0
2007-02-02 10:10:00,40.09,40.16,40.09,40.14,2400.0,39.1423,39.2106,39.1423,39.1911,2400.0
2007-02-02 10:15:00,40.15,40.16,40.11,40.11,2200.0,39.2008,39.2106,39.1618,39.1618,2200.0
2007-02-02 10:20:00,40.13,40.13,40.09,40.12,4000.0,39.1813,39.1813,39.1423,39.1716,4000.0
2007-02-02 10:25:00,40.12,40.12,40.12,40.12,300.0,39.1716,39.1716,39.1716,39.1716,300.0
2007-02-02 10:30:00,40.12,40.13,40.07,40.11,3000.0,39.1716,39.1813,39.1227,39.1618,3000.0
2007-02-02 10:35:00,40.1,40.13,40.09,40.09,3100.0,39.152,39.1813,39.1423,39.1423,3100.0
2007-02-02 10:40:00,40.09,40.13,40.02,40.02,3200.0,39.1423,39.1813,39.0739,39.0739,3200.0
2007-02-02 10:45:00,40.03,40.05,40.01,40.05,1100.0,39.0837,39.1032,39.0642,39.1032,1100.0
2007-02-02 10:50:00,40.05,40.05,40.03,40.04,1700.0,39.1032,39.1032,39.0837,39.0934,1700.0
2007-02-02 10:55:00,40.03,40.04,40.01,40.03,1600.0,39.0837,39.0934,39.0642,39.0837,1600.0
2007-02-02 11:00:00,40.02,40.03,39.96,40.03,3300.0,39.0739,39.0837,39.0153,39.0837,3300.0
2007-02-02 11:05:00,40.03,40.05,39.99,40.0,5800.0,39.0837,39.1032,39.0446,39.0544,5800.0
2007-02-02 11:10:00,40.02,40.06,40.02,40.06,3800.0,39.0739,39.113,39.0739,39.113,3800.0
2007-02-02 11:15:00,40.04,40.09,40.03,40.05,5900.0,39.0934,39.1423,39.0837,39.1032,5900.0
2007-02-02 11:20:00,40.06,40.06,40.03,40.03,2300.0,39.113,39.113,39.0837,39.0837,2300.0
2007-02-02 11:25:00,40.03,40.03,40.01,40.01,500.0,39.0837,39.0837,39.0642,39.0642,500.0
2007-02-02 11:30:00,40.02,40.02,39.96,39.96,2100.0,39.0739,39.0739,39.0153,39.0153,2100.0
2007-02-02 11:35:00,39.97,39.98,39.94,39.98,1300.0,39.0251,39.0349,38.9958,39.0349,1300.0
2007-02-02 11:40:00,40.01,40.05,39.97,40.03,2800.0,39.0642,39.1032,39.0251,39.0837,2800.0
2007-02-02 11:45:00,40.03,40.07,40.01,40.04,1900.0,39.0837,39.1227,39.0642,39.0934,1900.0
2007-02-02 11:50:00,40.01,40.04,39.99,40.02,1800.0,39.0642,39.0934,39.0446,39.0739,1800.0
2007-02-02 11:55:00,40.02,40.05,40.0,40.05,1600.0,39.0739,39.1032,39.0544,39.1032,1600.0
2007-02-02 12:00:00,40.03,40.05,39.99,39.99,2800.0,39.0837,39.1032,39.0446,39.0446,2800.0
2007-02-02 12:05:00,40.0,40.04,40.0,40.04,1200.0,39.0544,39.0934,39.0544,39.0934,1200.0
2007-02-02 12:10:00,40.04,40.06,40.02,40.05,4800.0,39.0934,39.113,39.0739,39.1032,4800.0
2007-02-02 12:15:00,40.04,40.06,40.02,40.02,800.0,39.0934,39.113,39.0739,39.0739,800.0
2007-02-02 12:20:00,40.05,40.08,40.03,40.08,1300.0,39.1032,39.1325,39.0837,39.1325,1300.0
2007-02-02 12:25:00,40.06,40.06,40.01,40.01,2400.0,39.113,39.113,39.0642,39.0642,2400.0
2007-02-02 12:30:00,40.01,40.02,40.0,40.0,1600.0,39.0642,39.0739,39.0544,39.0544,1600.0
2007-02-02 12:35:00,40.0,40.04,40.0,40.03,1600.0,39.0544,39.0934,39.0544,39.0837,1600.0
2007-02-02 12:40:00,40.01,40.03,40.01,40.01,1300.0,39.0642,39.0837,39.0642,39.0642,1300.0
2007-02-02 12:45:00,40.0,40.03,40.0,40.01,700.0,39.0544,39.0837,39.0544,39.0642,700.0
2007-02-02 12:50:00,40.0,40.02,39.99,39.99,1600.0,39.0544,39.0739,39.0446,39.0446,1600.0
2007-02-02 12:55:00,40.0,40.01,39.99,39.99,500.0,39.0544,39.0642,39.0446,39.0446,500.0
2007-02-02 13:00:00,40.03,40.07,39.98,39.98,2100.0,39.0837,39.1227,39.0349,39.0349,2100.0
2007-02-02 13:05:00,40.0,40.0,39.99,40.0,700.0,39.0544,39.0544,39.0446,39.0544,700.0
2007-02-02 13:10:00,40.0,40.0,39.98,40.0,1300.0,39.0544,39.0544,39.0349,39.0544,1300.0
2007-02-02 13:15:00,40.0,40.0,39.96,39.98,3500.0,39.0544,39.0544,39.0153,39.0349,3500.0
2007-02-02 13:20:00,39.98,40.01,39.97,39.98,3200.0,39.0349,39.0642,39.0251,39.0349,3200.0
2007-02-02 13:25:00,39.98,39.98,39.97,39.97,500.0,39.0349,39.0349,39.0251,39.0251,500.0
2007-02-02 13:30:00,39.97,39.99,39.97,39.99,700.0,39.0251,39.0446,39.0251,39.0446,700.0
2007-02-02 13:35:00,39.97,40.0,39.97,39.99,1600.0,39.0251,39.0544,39.0251,39.0446,1600.0
2007-02-02 13:40:00,40.0,40.01,39.99,40.01,2300.0,39.0544,39.0642,39.0446,39.0642,2300.0
2007-02-02 13:45:00,39.99,40.0,39.99,40.0,1900.0,39.0446,39.0544,39.0446,39.0544,1900.0
2007-02-02 13:50:00,39.98,39.99,39.97,39.97,2900.0,39.0349,39.0446,39.0251,39.0251,2900.0
2007-02-02 13:55:00,39.98,39.99,39.98,39.98,1300.0,39.0349,39.0446,39.0349,39.0349,1300.0
2007-02-02 14:00:00,39.98,39.99,39.97,39.99,1500.0,39.0349,39.0446,39.0251,39.0446,1500.0
2007-02-02 14:05:00,39.99,40.01,39.99,39.99,1700.0,39.0446,39.0642,39.0446,39.0446,1700.0
2007-02-02 14:10:00,39.99,40.0,39.96,39.96,2100.0,39.0446,39.0544,39.0153,39.0153,2100.0
2007-02-02 14:15:00,39.96,39.96,39.88,39.88,6800.0,39.0153,39.0153,38.9372,38.9372,6800.0
2007-02-02 14:20:00,39.89,39.9,39.87,39.87,3600.0,38.947,38.9568,38.9275,38.9275,3600.0
2007-02-02 14:25:00,39.89,39.89,39.87,39.87,3300.0,38.947,38.947,38.9275,38.9275,3300.0
2007-02-02 14:30:00,39.87,39.88,39.87,39.87,2100.0,38.9275,38.9372,38.9275,38.9275,2100.0
2007-02-02 14:35:00,39.88,39.89,39.87,39.88,1300.0,38.9372,38.947,38.9275,38.9372,1300.0
2007-02-02 14:40:00,39.88,39.88,39.86,39.86,2600.0,38.9372,38.9372,38.9177,38.9177,2600.0
2007-02-02 14:45:00,39.86,39.87,39.8,39.87,7300.0,38.9177,38.9275,38.8591,38.9275,7300.0
2007-02-02 14:50:00,39.87,39.9,39.87,39.88,1500.0,38.9275,38.9568,38.9275,38.9372,1500.0
2007-02-02 14:55:00,39.88,39.91,39.88,39.91,2800.0,38.9372,38.9665,38.9372,38.9665,2800.0
2007-02-02 15:00:00,39.9,39.93,39.9,39.92,5300.0,38.9568,38.986,38.9568,38.9763,5300.0
2007-02-02 15:05:00,39.91,39.93,39.9,39.92,2700.0,38.9665,38.986,38.9568,38.9763,2700.0
2007-02-02 15:10:00,39.93,39.96,39.92,39.95,3100.0,38.986,39.0153,38.9763,39.0056,3100.0
2007-02-02 15:15:00,39.95,39.98,39.95,39.98,4300.0,39.0056,39.0349,39.0056,39.0349,4300.0
2007-02-02 15:20:00,39.97,39.98,39.96,39.96,5100.0,39.0251,39.0349,39.0153,39.0153,5100.0
2007-02-02 15:25:00,39.95,39.96,39.95,39.95,4200.0,39.0056,39.0153,39.0056,39.0056,4200.0
2007-02-02 15:30:00,39.94,39.98,39.91,39.92,7400.0,38.9958,39.0349,38.9665,38.9763,7400.0
2007-02-02 15:35:00,39.93,39.97,39.93,39.97,5100.0,38.986,39.0251,38.986,39.0251,5100.0
2007-02-02 15:40:00,39.97,39.97,39.95,39.95,4500.0,39.0251,39.0251,39.0056,39.0056,4500.0
2007-02-02 15:45:00,39.95,39.95,39.9,39.91,4100.0,39.0056,39.0056,38.9568,38.9665,4100.0
2007-02-02 15:50:00,39.91,39.91,39.9,39.91,7000.0,38.9665,38.9665,38.9568,38.9665,7000.0
2007-02-02 15:55:00,39.91,39.92,39.86,39.89,8600.0,38.9665,38.9763,38.9177,38.947,8600.0
2007-02-05 09:30:00,39.82,39.91,39.71,39.71,4500.0,38.8786,38.9665,38.7712,38.7712,4500.0
2007-02-05 09:35:00,39.71,39.82,39.71,39.82,1600.0,38.7712,38.8786,38.7712,38.8786,1600.0
2007-02-05 09:40:00,39.82,39.99,39.82,39.97,7000.0,38.8786,39.0446,38.8786,39.0251,7000.0
2007-02-05 09:45:00,39.97,40.04,39.97,40.04,3900.0,39.0251,39.0934,39.0251,39.0934,3900.0
2007-02-05 09:50:00,40.03,40.04,40.0,40.0,3700.0,39.0837,39.0934,39.0544,39.0544,3700.0
2007-02-05 09:55:00,40.0,40.0,39.91,39.97,7000.0,39.0544,39.0544,38.9665,39.0251,7000.0
2007-02-05 10:00:00,39.98,40.01,39.93,39.95,7500.0,39.0349,39.0642,38.986,39.0056,7500.0
2007-02-05 10:05:00,39.95,40.0,39.95,40.0,3100.0,39.0056,39.0544,39.0056,39.0544,3100.0
2007-02-05 10:10:00,39.99,40.03,39.99,40.0,3600.0,39.0446,39.0837,39.0446,39.0544,3600.0
2007-02-05 10:15:00,39.99,39.99,39.93,39.93,9800.0,39.0446,39.0446,38.986,38.986,9800.0
2007-02-05 10:20:00,39.95,39.95,39.93,39.93,5000.0,39.0056,39.0056,38.986,38.986,5000.0
2007-02-05 10:25:00,39.93,39.97,39.93,39.96,5400.0,38.986,39.0251,38.986,39.0153,5400.0
2007-02-05 10:30:00,39.95,40.0,39.95,40.0,6500.0,39.0056,39.0544,39.0056,39.0544,6500.0
2007-02-05 10:35:00,40.0,40.06,39.99,40.04,12800.0,39.0544,39.113,39.0446,39.0934,12800.0
2007-02-05 10:40:00,40.03,40.04,40.01,40.03,3400.0,39.0837,39.0934,39.0642,39.0837,3400.0
2007-02-05 10:45:00,40.03,40.03,40.02,40.02,1700.0,39.0837,39.0837,39.0739,39.0739,1700.0
2007-02-05 10:50:00,40.03,40.04,40.02,40.02,3300.0,39.0837,39.0934,39.0739,39.0739,3300.0
2007-02-05 10:55:00,40.03,40.07,40.02,40.07,2900.0,39.0837,39.1227,39.0739,39.1227,2900.0
2007-02-05 11:00:00,40.06,40.08,40.06,40.08,2600.0,39.113,39.1325,39.113,39.1325,2600.0
2007-02-05 11:05:00,40.09,40.1,40.08,40.09,7000.0,39.1423,39.152,39.1325,39.1423,7000.0
2007-02-05 11:10:00,40.09,40.09,40.05,40.05,3700.0,39.1423,39.1423,39.1032,39.1032,3700.0
2007-02-05 11:15:00,40.05,40.06,40.04,40.05,1100.0,39.1032,39.113,39.0934,39.1032,1100.0
2007-02-05 11:20:00,40.06,40.07,40.02,40.07,6500.0,39.113,39.1227,39.0739,39.1227,6500.0
2007-02-05 11:25:00,40.07,40.1,40.07,40.1,1200.0,39.1227,39.152,39.1227,39.152,1200.0
2007-02-05 11:30:00,40.1,40.13,40.1,40.12,3500.0,39.152,39.1813,39.152,39.1716,3500.0
2007-02-05 11:35:00,40.13,40.15,40.12,40.15,3100.0,39.1813,39.2008,39.1716,39.2008,3100.0
2007-02-05 11:40:00,40.15,40.16,40.15,40.15,2000.0,39.2008,39.2106,39.2008,39.2008,2000.0
2007-02-05 11:45:00,40.15,40.16,40.13,40.15,5900.0,39.2008,39.2106,39.1813,39.2008,5900.0
2007-02-05 11:50:00,40.15,40.15,40.14,40.15,2700.0,39.2008,39.2008,39.1911,39.2008,2700.0
2007-02-05 11:55:00,40.15,40.23,40.15,40.23,6100.0,39.2008,39.279,39.2008,39.279,6100.0
2007-02-05 12:00:00,40.22,40.25,40.21,40.23,6600.0,39.2692,39.2985,39.2594,39.279,6600.0
2007-02-05 12:05:00,40.23,40.25,40.22,40.24,5300.0,39.279,39.2985,39.2692,39.2887,5300.0
2007-02-05 12:10:00,40.25,40.27,40.25,40.26,6100.0,39.2985,39.318,39.2985,39.3082,6100.0
2007-02-05 12:15:00,40.26,40.26,40.25,40.26,3500.0,39.3082,39.3082,39.2985,39.3082,3500.0
2007-02-05 12:20:00,40.26,40.27,40.25,40.26,1600.0,39.3082,39.318,39.2985,39.3082,1600.0
2007-02-05 12:25:00,40.28,40.28,40.26,40.28,1600.0,39.3278,39.3278,39.3082,39.3278,1600.0
2007-02-05 12:30:00,40.29,40.29,40.28,40.28,1700.0,39.3375,39.3375,39.3278,39.3278,1700.0
2007-02-05 12:35:00,40.27,40.28,40.26,40.26,1500.0,39.318,39.3278,39.3082,39.3082,1500.0
2007-02-05 12:40:00,40.26,40.27,40.25,40.25,2700.0,39.3082,39.318,39.2985,39.2985,2700.0
2007-02-05 12:45:00,40.26,40.28,40.26,40.28,1200.0,39.3082,39.3278,39.3082,39.3278,1200.0
2007-02-05 12:50:00,40.27,40.29,40.25,40.28,9500.0,39.318,39.3375,39.2985,39.3278,9500.0
2007-02-05 12:55:00,40.28,40.28,40.28,40.28,1600.0,39.3278,39.3278,39.3278,39.3278,1600.0
2007-02-05 13:00:00,40.29,40.29,40.28,40.29,1100.0,39.3375,39.3375,39.3278,39.3375,1100.0
2007-02-05 13:05:00,40.3,40.3,40.27,40.28,3100.0,39.3473,39.3473,39.318,39.3278,3100.0
2007-02-05 13:10:00,40.29,40.34,40.28,40.34,4200.0,39.3375,39.3864,39.3278,39.3864,4200.0
2007-02-05 13:15:00,40.35,40.37,40.34,40.35,4900.0,39.3961,39.4156,39.3864,39.3961,4900.0
2007-02-05 13:20:00,40.37,40.38,40.35,40.37,30900.0,39.4156,39.4254,39.3961,39.4156,30900.0
2007-02-05 13:25:00,40.38,40.38,40.35,40.35,12300.0,39.4254,39.4254,39.3961,39.3961,12300.0
2007-02-05 13:30:00,40.34,40.35,40.33,40.34,2500.0,39.3864,39.3961,39.3766,39.3864,2500.0
2007-02-05 13:35:00,40.34,40.38,40.33,40.33,7100.0,39.3864,39.4254,39.3766,39.3766,7100.0
2007-02-05 13:40:00,40.33,40.33,40.31,40.31,1300.0,39.3766,39.3766,39.3571,39.3571,1300.0
2007-02-05 13:45:00,40.31,40.32,40.29,40.29,6900.0,39.3571,39.3668,39.3375,39.3375,6900.0
2007-02-05 13:50:00,40.29,40.3,40.26,40.27,2600.0,39.3375,39.3473,39.3082,39.318,2600.0
2007-02-05 13:55:00,40.28,40.29,40.26,40.26,1700.0,39.3278,39.3375,39.3082,39.3082,1700.0
2007-02-05 14:00:00,40.27,40.31,40.26,40.31,3100.0,39.318,39.3571,39.3082,39.3571,3100.0
2007-02-05 14:05:00,40.32,40.32,40.29,40.29,5200.0,39.3668,39.3668,39.3375,39.3375,5200.0
2007-02-05 14:10:00,40.3,40.31,40.29,40.31,3700.0,39.3473,39.3571,39.3375,39.3571,3700.0
2007-02-05 14:15:00,40.31,40.34,40.31,40.34,3300.0,39.3571,39.3864,39.3571,39.3864,3300.0
2007-02-05 14:20:00,40.34,40.34,40.31,40.31,4100.0,39.3864,39.3864,39.3571,39.3571,4100.0
2007-02-05 14:25:00,40.31,40.34,40.3,40.34,3900.0,39.3571,39.3864,39.3473,39.3864,3900.0
2007-02-05 14:30:00,40.33,40.33,40.31,40.32,7000.0,39.3766,39.3766,39.3571,39.3668,7000.0
2007-02-05 14:35:00,40.32,40.36,40.31,40.36,5100.0,39.3668,39.4059,39.3571,39.4059,5100.0
2007-02-05 14:40:00,40.36,40.36,40.34,40.34,2300.0,39.4059,39.4059,39.3864,39.3864,2300.0
2007-02-05 14:45:00,40.34,40.35,40.33,40.33,2400.0,39.3864,39.3961,39.3766,39.3766,2400.0
2007-02-05 14:50:00,40.35,40.37,40.33,40.36,4800.0,39.3961,39.4156,39.3766,39.4059,4800.0
2007-02-05 14:55:00,40.38,40.38,40.36,40.38,2700.0,39.4254,39.4254,39.4059,39.4254,2700.0
2007-02-05 15:00:00,40.37,40.41,40.36,40.41,4400.0,39.4156,39.4547,39.4059,39.4547,4400.0
2007-02-05 15:05:00,40.4,40.41,40.38,40.39,7200.0,39.4449,39.4547,39.4254,39.4352,7200.0
2007-02-05 15:10:00,40.39,40.39,40.29,40.29,21200.0,39.4352,39.4352,39.3375,39.3375,21200.0
2007-02-05 15:15:00,40.28,40.28,40.26,40.28,3900.0,39.3278,39.3278,39.3082,39.3278,3900.0
2007-02-05 15:20:00,40.28,40.29,40.22,40.22,8600.0,39.3278,39.3375,39.2692,39.2692,8600.0
2007-02-05 15:25:00,40.23,40.28,40.22,40.28,4800.0,39.279,39.3278,39.2692,39.3278,4800.0
2007-02-05 15:30:00,40.27,40.28,40.24,40.26,5400.0,39.318,39.3278,39.2887,39.3082,5400.0
2007-02-05 15:35:00,40.26,40.26,40.21,40.22,5700.0,39.3082,39.3082,39.2594,39.2692,5700.0
2007-02-05 15:40:00,40.22,40.22,40.18,40.18,6700.0,39.2692,39.2692,39.2301,39.2301,6700.0
2007-02-05 15:45:00,40.18,40.24,40.18,40.23,6700.0,39.2301,39.2887,39.2301,39.279,6700.0
2007-02-05 15:50:00,40.24,40.25,40.2,40.21,9200.0,39.2887,39.2985,39.2497,39.2594,9200.0
2007-02-05 15:55:00,40.22,40.22,40.17,40.2,8000.0,39.2692,39.2692,39.2204,39.2497,8000.0
2007-02-06 09:30:00,40.45,40.5,40.35,40.43,14100.0,39.4938,39.5426,39.3961,39.4742,14100.0
2007-02-06 09:35:00,40.43,40.5,40.41,40.41,3300.0,39.4742,39.5426,39.4547,39.4547,3300.0
2007-02-06 09:40:00,40.43,40.48,40.4,40.48,2700.0,39.4742,39.523,39.4449,39.523,2700.0
2007-02-06 09:45:00,40.48,40.49,40.4,40.44,8600.0,39.523,39.5328,39.4449,39.484,8600.0
2007-02-06 09:50:00,40.45,40.45,40.42,40.43,3300.0,39.4938,39.4938,39.4645,39.4742,3300.0
2007-02-06 09:55:00,40.44,40.44,40.36,40.39,6000.0,39.484,39.484,39.4059,39.4352,6000.0
2007-02-06 10:00:00,40.41,40.45,40.37,40.44,4400.0,39.4547,39.4938,39.4156,39.484,4400.0
2007-02-06 10:05:00,40.46,40.46,40.41,40.42,5200.0,39.5035,39.5035,39.4547,39.4645,5200.0
2007-02-06 10:10:00,40.41,40.43,40.36,40.43,3800.0,39.4547,39.4742,39.4059,39.4742,3800.0
2007-02-06 10:15:00,40.43,40.45,40.4,40.45,8100.0,39.4742,39.4938,39.4449,39.4938,8100.0
2007-02-06 10:20:00,40.45,40.46,40.42,40.42,4700.0,39.4938,39.5035,39.4645,39.4645,4700.0
2007-02-06 10:25:00,40.43,40.43,40.39,40.4,4400.0,39.4742,39.4742,39.4352,39.4449,4400.0
2007-02-06 10:30:00,40.4,40.42,40.39,40.41,3200.0,39.4449,39.4645,39.4352,39.4547,3200.0
2007-02-06 10:35:00,40.4,40.41,40.39,40.4,3500.0,39.4449,39.4547,39.4352,39.4449,3500.0
2007-02-06 10:40:00,40.4,40.41,40.39,40.4,2500.0,39.4449,39.4547,39.4352,39.4449,2500.0
2007-02-06 10:45:00,40.4,40.42,40.4,40.41,4400.0,39.4449,39.4645,39.4449,39.4547,4400.0
2007-02-06 10:50:00,40.4,40.42,40.38,40.38,3400.0,39.4449,39.4645,39.4254,39.4254,3400.0
2007-02-06 10:55:00,40.38,40.39,40.31,40.31,4200.0,39.4254,39.4352,39.3571,39.3571,4200.0
2007-02-06 11:00:00,40.31,40.31,40.25,40.29,2400.0,39.3571,39.3571,39.2985,39.3375,2400.0
2007-02-06 11:05:00,40.3,40.33,40.3,40.32,2800.0,39.3473,39.3766,39.3473,39.3668,2800.0
2007-02-06 11:10:00,40.31,40.33,40.3,40.3,2000.0,39.3571,39.3766,39.3473,39.3473,2000.0
2007-02-06 11:15:00,40.3,40.32,40.21,40.21,6700.0,39.3473,39.3668,39.2594,39.2594,6700.0
2007-02-06 11:20:00,40.21,40.27,40.21,40.24,8200.0,39.2594,39.318,39.2594,39.2887,8200.0
2007-02-06 11:25:00,40.26,40.26,40.23,40.24,3500.0,39.3082,39.3082,39.279,39.2887,3500.0
2007-02-06 11:30:00,40.25,40.26,40.15,40.15,14900.0,39.2985,39.3082,39.2008,39.2008,14900.0
2007-02-06 11:35:00,40.15,40.15,40.11,40.11,2900.0,39.2008,39.2008,39.1618,39.1618,2900.0
2007-02-06 11:40:00,40.11,40.12,40.11,40.12,1300.0,39.1618,39.1716,39.1618,39.1716,1300.0
2007-02-06 11:45:00,40.11,40.11,40.11,40.11,1600.0,39.1618,39.1618,39.1618,39.1618,1600.0
2007-02-06 11:50:00,40.11,40.12,40.11,40.11,800.0,39.1618,39.1716,39.1618,39.1618,800.0
2007-02-06 11:55:00,40.11,40.13,40.11,40.13,2600.0,39.1618,39.1813,39.1618,39.1813,2600.0
2007-02-06 12:00:00,40.11,40.12,40.1,40.11,1400.0,39.1618,39.1716,39.152,39.1618,1400.0
2007-02-06 12:05:00,40.14,40.14,40.12,40.14,1200.0,39.1911,39.1911,39.1716,39.1911,1200.0
2007-02-06 12:10:00,40.14,40.16,40.13,40.14,2600.0,39.1911,39.2106,39.1813,39.1911,2600.0
2007-02-06 12:15:00,40.13,40.15,40.13,40.15,200.0,39.1813,39.2008,39.1813,39.2008,200.0
2007-02-06 12:20:00,40.15,40.15,40.15,40.15,700.0,39.2008,39.2008,39.2008,39.2008,700.0
2007-02-06 12:25:00,40.15,40.15,40.12,40.12,2400.0,39.2008,39.2008,39.1716,39.1716,2400.0
2007-02-06 12:30:00,40.13,40.13,40.13,40.13,400.0,39.1813,39.1813,39.1813,39.1813,400.0
2007-02-06 12:35:00,40.14,40.14,40.14,40.14,600.0,39.1911,39.1911,39.1911,39.1911,600.0
2007-02-06 12:40:00,40.13,40.14,40.13,40.13,500.0,39.1813,39.1911,39.1813,39.1813,500.0
2007-02-06 12:45:00,40.13,40.15,40.13,40.15,900.0,39.1813,39.2008,39.1813,39.2008,900.0
2007-02-06 12:50:00,40.14,40.17,40.14,40.17,1500.0,39.1911,39.2204,39.1911,39.2204,1500.0
2007-02-06 12:55:00,40.17,40.22,40.16,40.22,2400.0,39.2204,39.2692,39.2106,39.2692,2400.0
2007-02-06 13:00:00,40.24,40.3,40.22,40.28,2400.0,39.2887,39.3473,39.2692,39.3278,2400.0
2007-02-06 13:05:00,40.28,40.3,40.25,40.28,3200.0,39.3278,39.3473,39.2985,39.3278,3200.0
2007-02-06 13:10:00,40.26,40.28,40.26,40.26,2200.0,39.3082,39.3278,39.3082,39.3082,2200.0
2007-02-06 13:15:00,40.26,40.32,40.26,40.31,1400.0,39.3082,39.3668,39.3082,39.3571,1400.0
2007-02-06 13:20:00,40.33,40.35,40.32,40.33,2400.0,39.3766,39.3961,39.3668,39.3766,2400.0
2007-02-06 13:25:00,40.33,40.34,40.3,40.32,3500.0,39.3766,39.3864,39.3473,39.3668,3500.0
2007-02-06 13:30:00,40.31,40.36,40.31,40.35,2200.0,39.3571,39.4059,39.3571,39.3961,2200.0
2007-02-06 13:35:00,40.36,40.41,40.36,40.39,2700.0,39.4059,39.4547,39.4059,39.4352,2700.0
2007-02-06 13:40:00,40.41,40.41,40.34,40.37,3500.0,39.4547,39.4547,39.3864,39.4156,3500.0
2007-02-06 13:45:00,40.34,40.37,40.34,40.37,2400.0,39.3864,39.4156,39.3864,39.4156,2400.0
2007-02-06 13:50:00,40.35,40.38,40.35,40.38,1600.0,39.3961,39.4254,39.3961,39.4254,1600.0
2007-02-06 13:55:00,40.39,40.42,40.37,40.42,2500.0,39.4352,39.4645,39.4156,39.4645,2500.0
2007-02-06 14:00:00,40.43,40.43,40.35,40.38,3700.0,39.4742,39.4742,39.3961,39.4254,3700.0
2007-02-06 14:05:00,40.35,40.37,40.33,40.35,2200.0,39.3961,39.4156,39.3766,39.3961,2200.0
2007-02-06 14:10:00,40.35,40.38,40.32,40.38,3700.0,39.3961,39.4254,39.3668,39.4254,3700.0
2007-02-06 14:15:00,40.37,40.4,40.36,40.39,2600.0,39.4156,39.4449,39.4059,39.4352,2600.0
2007-02-06 14:20:00,40.37,40.4,40.36,40.37,2400.0,39.4156,39.4449,39.4059,39.4156,2400.0
2007-02-06 14:25:00,40.37,40.43,40.37,40.43,3200.0,39.4156,39.4742,39.4156,39.4742,3200.0
2007-02-06 14:30:00,40.4,40.41,40.38,40.4,4500.0,39.4449,39.4547,39.4254,39.4449,4500.0
2007-02-06 14:35:00,40.39,40.41,40.34,40.35,4900.0,39.4352,39.4547,39.3864,39.3961,4900.0
2007-02-06 14:40:00,40.35,40.4,40.34,40.4,3400.0,39.3961,39.4449,39.3864,39.4449,3400.0
2007-02-06 14:45:00,40.38,40.4,40.36,40.38,3100.0,39.4254,39.4449,39.4059,39.4254,3100.0
2007-02-06 14:50:00,40.4,40.43,40.39,40.4,3400.0,39.4449,39.4742,39.4352,39.4449,3400.0
2007-02-06 14:55:00,40.4,40.44,40.4,40.42,2300.0,39.4449,39.484,39.4449,39.4645,2300.0
2007-02-06 15:00:00,40.44,40.46,40.44,40.46,2200.0,39.484,39.5035,39.484,39.5035,2200.0
2007-02-06 15:05:00,40.45,40.47,40.42,40.44,3600.0,39.4938,39.5133,39.4645,39.484,3600.0
2007-02-06 15:10:00,40.45,40.47,40.44,40.47,3400.0,39.4938,39.5133,39.484,39.5133,3400.0
2007-02-06 15:15:00,40.46,40.48,40.45,40.45,2400.0,39.5035,39.523,39.4938,39.4938,2400.0
2007-02-06 15:20:00,40.45,40.46,40.42,40.45,4000.0,39.4938,39.5035,39.4645,39.4938,4000.0
2007-02-06 15:25:00,40.45,40.5,40.45,40.47,10300.0,39.4938,39.5426,39.4938,39.5133,10300.0
2007-02-06 15:30:00,40.46,40.47,40.45,40.46,3400.0,39.5035,39.5133,39.4938,39.5035,3400.0
2007-02-06 15:35:00,40.46,40.48,40.45,40.47,6200.0,39.5035,39.523,39.4938,39.5133,6200.0
2007-02-06 15:40:00,40.46,40.48,40.45,40.45,4600.0,39.5035,39.523,39.4938,39.4938,4600.0
2007-02-06 15:45:00,40.46,40.47,40.45,40.47,4600.0,39.5035,39.5133,39.4938,39.5133,4600.0
2007-02-06 15:50:00,40.48,40.49,40.46,40.46,7000.0,39.523,39.5328,39.5035,39.5035,7000.0
2007-02-06 15:55:00,40.48,40.49,40.45,40.46,7100.0,39.523,39.5328,39.4938,39.5035,7100.0
2007-02-07 09:30:00,40.43,40.43,40.39,40.39,2800.0,39.4742,39.4742,39.4352,39.4352,2800.0
2007-02-07 09:35:00,40.4,40.48,40.37,40.41,3200.0,39.4449,39.523,39.4156,39.4547,3200.0
2007-02-07 09:40:00,40.44,40.44,40.36,40.36,1300.0,39.484,39.484,39.4059,39.4059,1300.0
2007-02-07 09:45:00,40.35,40.36,40.29,40.29,3500.0,39.3961,39.4059,39.3375,39.3375,3500.0
2007-02-07 09:50:00,40.28,40.43,40.27,40.38,16300.0,39.3278,39.4742,39.318,39.4254,16300.0
2007-02-07 09:55:00,40.38,40.42,40.38,40.42,2800.0,39.4254,39.4645,39.4254,39.4645,2800.0
2007-02-07 10:00:00,40.4,40.45,40.38,40.45,4000.0,39.4449,39.4938,39.4254,39.4938,4000.0
2007-02-07 10:05:00,40.47,40.47,40.44,40.46,3400.0,39.5133,39.5133,39.484,39.5035,3400.0
2007-02-07 10:10:00,40.45,40.46,40.43,40.45,4000.0,39.4938,39.5035,39.4742,39.4938,4000.0
2007-02-07 10:15:00,40.48,40.58,40.48,40.48,8400.0,39.523,39.6207,39.523,39.523,8400.0
2007-02-07 10:20:00,40.49,40.52,40.49,40.51,3000.0,39.5328,39.5621,39.5328,39.5523,3000.0
2007-02-07 10:25:00,40.51,40.51,40.48,40.49,3100.0,39.5523,39.5523,39.523,39.5328,3100.0
2007-02-07 10:30:00,40.48,40.51,40.46,40.5,5300.0,39.523,39.5523,39.5035,39.5426,5300.0
2007-02-07 10:35:00,40.48,40.48,40.44,40.48,4500.0,39.523,39.523,39.484,39.523,4500.0
2007-02-07 10:40:00,40.48,40.5,40.46,40.48,4500.0,39.523,39.5426,39.5035,39.523,4500.0
2007-02-07 10:45:00,40.49,40.51,40.47,40.5,1700.0,39.5328,39.5523,39.5133,39.5426,1700.0
2007-02-07 10:50:00,40.5,40.51,40.45,40.45,2800.0,39.5426,39.5523,39.4938,39.4938,2800.0
2007-02-07 10:55:00,40.45,40.48,40.41,40.41,3100.0,39.4938,39.523,39.4547,39.4547,3100.0
2007-02-07 11:00:00,40.4,40.45,40.4,40.43,2600.0,39.4449,39.4938,39.4449,39.4742,2600.0
2007-02-07 11:05:00,40.45,40.45,40.41,40.43,3000.0,39.4938,39.4938,39.4547,39.4742,3000.0
2007-02-07 11:10:00,40.42,40.48,40.42,40.48,1900.0,39.4645,39.523,39.4645,39.523,1900.0
2007-02-07 11:15:00,40.43,40.44,40.4,40.41,4200.0,39.4742,39.484,39.4449,39.4547,4200.0
2007-02-07 11:20:00,40.4,40.4,40.36,40.38,4500.0,39.4449,39.4449,39.4059,39.4254,4500.0
2007-02-07 11:25:00,40.39,40.43,40.37,40.42,2900.0,39.4352,39.4742,39.4156,39.4645,2900.0
2007-02-07 11:30:00,40.41,40.41,40.38,40.39,2100.0,39.4547,39.4547,39.4254,39.4352,2100.0
2007-02-07 11:35:00,40.39,40.4,40.38,40.39,2200.0,39.4352,39.4449,39.4254,39.4352,2200.0
2007-02-07 11:40:00,40.37,40.43,40.35,40.38,6700.0,39.4156,39.4742,39.3961,39.4254,6700.0
2007-02-07 11:45:00,40.39,40.39,40.35,40.35,2200.0,39.4352,39.4352,39.3961,39.3961,2200.0
2007-02-07 11:50:00,40.35,40.35,40.31,40.32,2200.0,39.3961,39.3961,39.3571,39.3668,2200.0
2007-02-07 11:55:00,40.31,40.34,40.3,40.34,2000.0,39.3571,39.3864,39.3473,39.3864,2000.0
2007-02-07 12:00:00,40.31,40.34,40.31,40.32,1500.0,39.3571,39.3864,39.3571,39.3668,1500.0
2007-02-07 12:05:00,40.33,40.35,40.32,40.35,1600.0,39.3766,39.3961,39.3668,39.3961,1600.0
2007-02-07 12:10:00,40.33,40.33,40.3,40.3,3300.0,39.3766,39.3766,39.3473,39.3473,3300.0
2007-02-07 12:15:00,40.3,40.31,40.28,40.3,2600.0,39.3473,39.3571,39.3278,39.3473,2600.0
2007-02-07 12:20:00,40.28,40.29,40.26,40.26,4900.0,39.3278,39.3375,39.3082,39.3082,4900.0
2007-02-07 12:25:00,40.26,40.28,40.25,40.25,3200.0,39.3082,39.3278,39.2985,39.2985,3200.0
2007-02-07 12:30:00,40.25,40.27,40.24,40.24,4100.0,39.2985,39.318,39.2887,39.2887,4100.0
2007-02-07 12:35:00,40.27,40.27,40.24,40.26,2600.0,39.318,39.318,39.2887,39.3082,2600.0
2007-02-07 12:40:00,40.27,40.27,40.24,40.25,600.0,39.318,39.318,39.2887,39.2985,600.0
2007-02-07 12:45:00,40.26,40.27,40.23,40.23,1600.0,39.3082,39.318,39.279,39.279,1600.0
2007-02-07 12:50:00,40.24,40.27,40.23,40.25,2300.0,39.2887,39.318,39.279,39.2985,2300.0
2007-02-07 12:55:00,40.25,40.27,40.25,40.27,2300.0,39.2985,39.318,39.2985,39.318,2300.0
2007-02-07 13:00:00,40.29,40.3,40.26,40.26,2500.0,39.3375,39.3473,39.3082,39.3082,2500.0
2007-02-07 13:05:00,40.28,40.28,40.24,40.27,4800.0,39.3278,39.3278,39.2887,39.318,4800.0
2007-02-07 13:10:00,40.28,40.29,40.27,40.28,1600.0,39.3278,39.3375,39.318,39.3278,1600.0
2007-02-07 13:15:00,40.28,40.39,40.27,40.39,8100.0,39.3278,39.4352,39.318,39.4352,8100.0
2007-02-07 13:20:00,40.37,40.37,40.35,40.37,2100.0,39.4156,39.4156,39.3961,39.4156,2100.0
2007-02-07 13:25:00,40.36,40.39,40.36,40.39,1300.0,39.4059,39.4352,39.4059,39.4352,1300.0
2007-02-07 13:30:00,40.4,40.46,40.4,40.42,60400.0,39.4449,39.5035,39.4449,39.4645,60400.0
2007-02-07 13:35:00,40.42,40.46,40.41,40.45,4500.0,39.4645,39.5035,39.4547,39.4938,4500.0
2007-02-07 13:40:00,40.45,40.46,40.43,40.43,2400.0,39.4938,39.5035,39.4742,39.4742,2400.0
2007-02-07 13:45:00,40.43,40.47,40.43,40.47,3500.0,39.4742,39.5133,39.4742,39.5133,3500.0
2007-02-07 13:50:00,40.46,40.46,40.45,40.45,1900.0,39.5035,39.5035,39.4938,39.4938,1900.0
2007-02-07 13:55:00,40.44,40.44,40.42,40.42,2800.0,39.484,39.484,39.4645,39.4645,2800.0
2007-02-07 14:00:00,40.41,40.43,40.4,40.42,2800.0,39.4547,39.4742,39.4449,39.4645,2800.0
2007-02-07 14:05:00,40.41,40.42,40.38,40.38,2200.0,39.4547,39.4645,39.4254,39.4254,2200.0
2007-02-07 14:10:00,40.39,40.39,40.37,40.39,1000.0,39.4352,39.4352,39.4156,39.4352,1000.0
2007-02-07 14:15:00,40.36,40.43,40.36,40.43,1300.0,39.4059,39.4742,39.4059,39.4742,1300.0
2007-02-07 14:20:00,40.41,40.44,40.4,40.43,2000.0,39.4547,39.484,39.4449,39.4742,2000.0
2007-02-07 14:25:00,40.44,40.45,40.44,40.44,1200.0,39.484,39.4938,39.484,39.484,1200.0
2007-02-07 14:30:00,40.44,40.46,40.41,40.41,3500.0,39.484,39.5035,39.4547,39.4547,3500.0
2007-02-07 14:35:00,40.41,40.42,40.33,40.36,7900.0,39.4547,39.4645,39.3766,39.4059,7900.0
2007-02-07 14:40:00,40.38,40.41,40.37,40.4,4700.0,39.4254,39.4547,39.4156,39.4449,4700.0
2007-02-07 14:45:00,40.39,40.42,40.38,40.4,5200.0,39.4352,39.4645,39.4254,39.4449,5200.0
2007-02-07 14:50:00,40.41,40.45,40.4,40.41,3200.0,39.4547,39.4938,39.4449,39.4547,3200.0
2007-02-07 14:55:00,40.41,40.48,40.41,40.42,3800.0,39.4547,39.523,39.4547,39.4645,3800.0
2007-02-07 15:00:00,40.43,40.46,40.4,40.45,5000.0,39.4742,39.5035,39.4449,39.4938,5000.0
2007-02-07 15:05:00,40.42,40.45,40.42,40.42,1700.0,39.4645,39.4938,39.4645,39.4645,1700.0
2007-02-07 15:10:00,40.44,40.47,40.42,40.44,4800.0,39.484,39.5133,39.4645,39.484,4800.0
2007-02-07 15:15:00,40.43,40.45,40.41,40.41,2700.0,39.4742,39.4938,39.4547,39.4547,2700.0
2007-02-07 15:20:00,40.4,40.43,40.39,40.39,3800.0,39.4449,39.4742,39.4352,39.4352,3800.0
2007-02-07 15:25:00,40.41,40.43,40.38,40.42,4400.0,39.4547,39.4742,39.4254,39.4645,4400.0
2007-02-07 15:30:00,40.42,40.42,40.36,40.38,3400.0,39.4645,39.4645,39.4059,39.4254,3400.0
2007-02-07 15:35:00,40.36,40.46,40.36,40.38,13600.0,39.4059,39.5035,39.4059,39.4254,13600.0
2007-02-07 15:40:00,40.38,40.4,40.35,40.36,6400.0,39.4254,39.4449,39.3961,39.4059,6400.0
2007-02-07 15:45:00,40.38,40.41,40.36,40.36,6800.0,39.4254,39.4547,39.4059,39.4059,6800.0
2007-02-07 15:50:00,40.36,40.43,40.36,40.43,10400.0,39.4059,39.4742,39.4059,39.4742,10400.0
2007-02-07 15:55:00,40.43,40.45,40.41,40.45,11900.0,39.4742,39.4938,39.4547,39.4938,11900.0
2007-02-09 09:30:00,40.43,40.48,40.43,40.48,3200.0,39.4742,39.523,39.4742,39.523,3200.0
2007-02-09 09:35:00,40.5,40.5,40.44,40.49,800.0,39.5426,39.5426,39.484,39.5328,800.0
2007-02-09 09:40:00,40.49,40.55,40.44,40.55,1500.0,39.5328,39.5914,39.484,39.5914,1500.0
2007-02-09 09:45:00,40.55,40.55,40.52,40.55,3400.0,39.5914,39.5914,39.5621,39.5914,3400.0
2007-02-09 09:50:00,40.52,40.64,40.51,40.62,7100.0,39.5621,39.6793,39.5523,39.6597,7100.0
2007-02-09 09:55:00,40.63,40.65,40.59,40.59,1900.0,39.6695,39.689,39.6304,39.6304,1900.0
2007-02-09 10:00:00,40.61,40.61,40.58,40.58,1900.0,39.65,39.65,39.6207,39.6207,1900.0
2007-02-09 10:05:00,40.58,40.59,40.56,40.56,1300.0,39.6207,39.6304,39.6012,39.6012,1300.0
2007-02-09 10:10:00,40.57,40.57,40.47,40.47,1300.0,39.6109,39.6109,39.5133,39.5133,1300.0
2007-02-09 10:15:00,40.47,40.47,40.45,40.45,1000.0,39.5133,39.5133,39.4938,39.4938,1000.0
2007-02-09 10:20:00,40.45,40.46,40.43,40.43,700.0,39.4938,39.5035,39.4742,39.4742,700.0
2007-02-09 10:25:00,40.43,40.43,40.4,40.4,1200.0,39.4742,39.4742,39.4449,39.4449,1200.0
2007-02-09 10:30:00,40.41,40.43,40.4,40.4,5900.0,39.4547,39.4742,39.4449,39.4449,5900.0
2007-02-09 10:35:00,40.4,40.42,40.39,40.4,2700.0,39.4449,39.4645,39.4352,39.4449,2700.0
2007-02-09 10:40:00,40.39,40.42,40.37,40.42,2600.0,39.4352,39.4645,39.4156,39.4645,2600.0
2007-02-09 10:45:00,40.42,40.42,40.4,40.4,400.0,39.4645,39.4645,39.4449,39.4449,400.0
2007-02-09 10:50:00,40.41,40.41,40.4,40.4,300.0,39.4547,39.4547,39.4449,39.4449,300.0
2007-02-09 10:55:00,40.41,40.41,40.35,40.35,1400.0,39.4547,39.4547,39.3961,39.3961,1400.0
2007-02-09 11:00:00,40.34,40.36,40.34,40.35,1100.0,39.3864,39.4059,39.3864,39.3961,1100.0
2007-02-09 11:05:00,40.34,40.34,40.34,40.34,200.0,39.3864,39.3864,39.3864,39.3864,200.0
2007-02-09 11:10:00,40.36,40.37,40.34,40.34,700.0,39.4059,39.4156,39.3864,39.3864,700.0
2007-02-09 11:15:00,40.35,40.37,40.34,40.34,1700.0,39.3961,39.4156,39.3864,39.3864,1700.0
2007-02-09 11:20:00,40.32,40.33,40.3,40.32,2000.0,39.3668,39.3766,39.3473,39.3668,2000.0
2007-02-09 11:25:00,40.33,40.33,40.32,40.32,600.0,39.3766,39.3766,39.3668,39.3668,600.0
2007-02-09 11:30:00,40.3,40.3,40.25,40.25,5700.0,39.3473,39.3473,39.2985,39.2985,5700.0
2007-02-09 11:35:00,40.26,40.27,40.21,40.23,3900.0,39.3082,39.318,39.2594,39.279,3900.0
2007-02-09 11:40:00,40.23,40.25,40.22,40.25,1400.0,39.279,39.2985,39.2692,39.2985,1400.0
2007-02-09 11:45:00,40.27,40.27,40.26,40.26,600.0,39.318,39.318,39.3082,39.3082,600.0
2007-02-09 11:50:00,40.26,40.26,40.26,40.26,0.0,39.3082,39.3082,39.3082,39.3082,0.0
2007-02-09 11:55:00,40.26,40.26,40.24,40.25,2000.0,39.3082,39.3082,39.2887,39.2985,2000.0
2007-02-09 12:00:00,40.24,40.24,40.2,40.23,4200.0,39.2887,39.2887,39.2497,39.279,4200.0
2007-02-09 12:05:00,40.21,40.22,40.2,40.21,1400.0,39.2594,39.2692,39.2497,39.2594,1400.0
2007-02-09 12:10:00,40.21,40.21,40.21,40.21,200.0,39.2594,39.2594,39.2594,39.2594,200.0
2007-02-09 12:15:00,40.21,40.21,40.2,40.21,1300.0,39.2594,39.2594,39.2497,39.2594,1300.0
2007-02-09 12:20:00,40.22,40.22,40.21,40.22,700.0,39.2692,39.2692,39.2594,39.2692,700.0
2007-02-09 12:25:00,40.22,40.22,40.2,40.22,1100.0,39.2692,39.2692,39.2497,39.2692,1100.0
2007-02-09 12:30:00,40.2,40.2,40.14,40.14,5500.0,39.2497,39.2497,39.1911,39.1911,5500.0
2007-02-09 12:35:00,40.12,40.12,40.1,40.11,1300.0,39.1716,39.1716,39.152,39.1618,1300.0
2007-02-09 12:40:00,40.11,40.12,40.1,40.1,1000.0,39.1618,39.1716,39.152,39.152,1000.0
2007-02-09 12:45:00,40.11,40.13,40.1,40.11,1200.0,39.1618,39.1813,39.152,39.1618,1200.0
2007-02-09 12:50:00,40.11,40.11,40.0,40.01,4500.0,39.1618,39.1618,39.0544,39.0642,4500.0
2007-02-09 12:55:00,40.01,40.02,39.9,39.92,9200.0,39.0642,39.0739,38.9568,38.9763,9200.0
2007-02-09 13:00:00,39.91,39.93,39.91,39.91,2700.0,38.9665,38.986,38.9665,38.9665,2700.0
2007-02-09 13:05:00,39.91,39.94,39.91,39.92,800.0,38.9665,38.9958,38.9665,38.9763,800.0
2007-02-09 13:10:00,39.94,39.97,39.94,39.94,2800.0,38.9958,39.0251,38.9958,38.9958,2800.0
2007-02-09 13:15:00,39.93,39.93,39.87,39.89,2800.0,38.986,38.986,38.9275,38.947,2800.0
2007-02-09 13:20:00,39.9,39.93,39.9,39.93,1000.0,38.9568,38.986,38.9568,38.986,1000.0
2007-02-09 13:25:00,39.94,39.95,39.94,39.94,600.0,38.9958,39.0056,38.9958,38.9958,600.0
2007-02-09 13:30:00,39.94,39.96,39.89,39.89,3000.0,38.9958,39.0153,38.947,38.947,3000.0
2007-02-09 13:35:00,39.89,39.9,39.87,39.87,1500.0,38.947,38.9568,38.9275,38.9275,1500.0
2007-02-09 13:40:00,39.87,39.87,39.86,39.86,1100.0,38.9275,38.9275,38.9177,38.9177,1100.0
2007-02-09 13:45:00,39.85,39.86,39.83,39.84,2200.0,38.9079,38.9177,38.8884,38.8982,2200.0
2007-02-09 13:50:00,39.84,39.85,39.81,39.83,2300.0,38.8982,38.9079,38.8689,38.8884,2300.0
2007-02-09 13:55:00,39.84,39.87,39.84,39.87,600.0,38.8982,38.9275,38.8982,38.9275,600.0
2007-02-09 14:00:00,39.87,39.87,39.85,39.86,1400.0,38.9275,38.9275,38.9079,38.9177,1400.0
2007-02-09 14:05:00,39.87,39.87,39.84,39.84,1200.0,38.9275,38.9275,38.8982,38.8982,1200.0
2007-02-09 14:10:00,39.83,39.84,39.83,39.83,2200.0,38.8884,38.8982,38.8884,38.8884,2200.0
2007-02-09 14:15:00,39.83,39.84,39.81,39.83,4700.0,38.8884,38.8982,38.8689,38.8884,4700.0
2007-02-09 14:20:00,39.82,39.85,39.82,39.83,2400.0,38.8786,38.9079,38.8786,38.8884,2400.0
2007-02-09 14:25:00,39.83,39.85,39.82,39.82,2400.0,38.8884,38.9079,38.8786,38.8786,2400.0
2007-02-09 14:30:00,39.82,39.83,39.8,39.8,4300.0,38.8786,38.8884,38.8591,38.8591,4300.0
2007-02-09 14:35:00,39.8,39.81,39.76,39.81,5900.0,38.8591,38.8689,38.8201,38.8689,5900.0
2007-02-09 14:40:00,39.83,39.85,39.82,39.85,3300.0,38.8884,38.9079,38.8786,38.9079,3300.0
2007-02-09 14:45:00,39.85,39.88,39.84,39.86,4300.0,38.9079,38.9372,38.8982,38.9177,4300.0
2007-02-09 14:50:00,39.86,39.87,39.83,39.83,5500.0,38.9177,38.9275,38.8884,38.8884,5500.0
2007-02-09 14:55:00,39.83,39.84,39.82,39.83,7300.0,38.8884,38.8982,38.8786,38.8884,7300.0
2007-02-09 15:00:00,39.85,39.88,39.85,39.87,3000.0,38.9079,38.9372,38.9079,38.9275,3000.0
2007-02-09 15:05:00,39.89,39.92,39.88,39.92,3100.0,38.947,38.9763,38.9372,38.9763,3100.0
2007-02-09 15:10:00,39.92,39.99,39.91,39.99,4900.0,38.9763,39.0446,38.9665,39.0446,4900.0
2007-02-09 15:15:00,39.98,39.99,39.97,39.97,4400.0,39.0349,39.0446,39.0251,39.0251,4400.0
2007-02-09 15:20:00,39.98,39.99,39.96,39.97,9200.0,39.0349,39.0446,39.0153,39.0251,9200.0
2007-02-09 15:25:00,39.97,40.01,39.97,39.98,6000.0,39.0251,39.0642,39.0251,39.0349,6000.0
2007-02-09 15:30:00,39.98,39.99,39.96,39.99,5000.0,39.0349,39.0446,39.0153,39.0446,5000.0
2007-02-09 15:35:00,39.99,40.03,39.98,40.02,10000.0,39.0446,39.0837,39.0349,39.0739,10000.0
2007-02-09 15:40:00,40.02,40.02,39.97,39.98,4900.0,39.0739,39.0739,39.0251,39.0349,4900.0
2007-02-09 15:45:00,39.98,39.99,39.97,39.98,6000.0,39.0349,39.0446,39.0251,39.0349,6000.0
2007-02-09 15:50:00,39.98,39.98,39.92,39.92,12900.0,39.0349,39.0349,38.9763,38.9763,12900.0
2007-02-09 15:55:00,39.92,39.93,39.89,39.92,8300.0,38.9763,38.986,38.947,38.9763,8300.0
2007-02-12 09:30:00,39.99,40.05,39.94,40.04,7100.0,39.0446,39.1032,38.9958,39.0934,7100.0
2007-02-12 09:35:00,40.09,40.14,40.01,40.14,1100.0,39.1423,39.1911,39.0642,39.1911,1100.0
2007-02-12 09:40:00,40.07,40.14,40.07,40.14,1300.0,39.1227,39.1911,39.1227,39.1911,1300.0
2007-02-12 09:45:00,40.13,40.13,40.04,40.06,1900.0,39.1813,39.1813,39.0934,39.113,1900.0
2007-02-12 09:50:00,40.09,40.09,40.05,40.08,900.0,39.1423,39.1423,39.1032,39.1325,900.0
2007-02-12 09:55:00,40.05,40.05,40.02,40.02,400.0,39.1032,39.1032,39.0739,39.0739,400.0
2007-02-12 10:00:00,40.01,40.03,40.0,40.03,1200.0,39.0642,39.0837,39.0544,39.0837,1200.0
2007-02-12 10:05:00,40.03,40.05,40.02,40.02,4200.0,39.0837,39.1032,39.0739,39.0739,4200.0
2007-02-12 10:10:00,40.03,40.05,40.0,40.01,12700.0,39.0837,39.1032,39.0544,39.0642,12700.0
2007-02-12 10:15:00,40.02,40.06,40.0,40.0,6300.0,39.0739,39.113,39.0544,39.0544,6300.0
2007-02-12 10:20:00,40.01,40.02,39.99,40.0,8100.0,39.0642,39.0739,39.0446,39.0544,8100.0
2007-02-12 10:25:00,39.99,40.0,39.98,40.0,2300.0,39.0446,39.0544,39.0349,39.0544,2300.0
2007-02-12 10:30:00,39.99,40.0,39.95,39.95,12000.0,39.0446,39.0544,39.0056,39.0056,12000.0
2007-02-12 10:35:00,39.96,39.97,39.95,39.95,3800.0,39.0153,39.0251,39.0056,39.0056,3800.0
2007-02-12 10:40:00,39.95,39.99,39.95,39.97,900.0,39.0056,39.0446,39.0056,39.0251,900.0
2007-02-12 10:45:00,39.99,40.0,39.97,39.98,2500.0,39.0446,39.0544,39.0251,39.0349,2500.0
2007-02-12 10:50:00,39.99,40.0,39.98,40.0,6100.0,39.0446,39.0544,39.0349,39.0544,6100.0
2007-02-12 10:55:00,40.01,40.01,39.93,39.93,3600.0,39.0642,39.0642,38.986,38.986,3600.0
2007-02-12 11:00:00,39.94,39.98,39.91,39.98,8900.0,38.9958,39.0349,38.9665,39.0349,8900.0
2007-02-12 11:05:00,39.97,40.0,39.94,39.97,10100.0,39.0251,39.0544,38.9958,39.0251,10100.0
2007-02-12 11:10:00,39.98,39.99,39.98,39.98,900.0,39.0349,39.0446,39.0349,39.0349,900.0
2007-02-12 11:15:00,39.99,39.99,39.96,39.97,3800.0,39.0446,39.0446,39.0153,39.0251,3800.0
2007-02-12 11:20:00,39.97,39.97,39.94,39.95,4500.0,39.0251,39.0251,38.9958,39.0056,4500.0
2007-02-12 11:25:00,39.94,39.96,39.93,39.95,2400.0,38.9958,39.0153,38.986,39.0056,2400.0
2007-02-12 11:30:00,39.95,40.0,39.95,39.99,3700.0,39.0056,39.0544,39.0056,39.0446,3700.0
2007-02-12 11:35:00,39.97,39.98,39.93,39.97,4700.0,39.0251,39.0349,38.986,39.0251,4700.0
2007-02-12 11:40:00,39.99,40.0,39.98,39.98,2300.0,39.0446,39.0544,39.0349,39.0349,2300.0
2007-02-12 11:45:00,39.99,40.0,39.98,39.98,4000.0,39.0446,39.0544,39.0349,39.0349,4000.0
2007-02-12 11:50:00,39.98,39.99,39.96,39.96,1700.0,39.0349,39.0446,39.0153,39.0153,1700.0
2007-02-12 11:55:00,39.96,39.96,39.92,39.92,4400.0,39.0153,39.0153,38.9763,38.9763,4400.0
2007-02-12 12:00:00,39.92,39.97,39.92,39.95,3600.0,38.9763,39.0251,38.9763,39.0056,3600.0
2007-02-12 12:05:00,39.96,39.97,39.92,39.94,2400.0,39.0153,39.0251,38.9763,38.9958,2400.0
2007-02-12 12:10:00,39.95,39.98,39.93,39.93,5300.0,39.0056,39.0349,38.986,38.986,5300.0
2007-02-12 12:15:00,39.94,39.95,39.93,39.94,8500.0,38.9958,39.0056,38.986,38.9958,8500.0
2007-02-12 12:20:00,39.94,39.95,39.94,39.95,2100.0,38.9958,39.0056,38.9958,39.0056,2100.0
2007-02-12 12:25:00,39.95,39.95,39.93,39.93,2400.0,39.0056,39.0056,38.986,38.986,2400.0
2007-02-12 12:30:00,39.92,39.93,39.92,39.93,600.0,38.9763,38.986,38.9763,38.986,600.0
2007-02-12 12:35:00,39.95,39.95,39.92,39.95,1000.0,39.0056,39.0056,38.9763,39.0056,1000.0
2007-02-12 12:40:00,39.95,39.95,39.93,39.93,3900.0,39.0056,39.0056,38.986,38.986,3900.0
2007-02-12 12:45:00,39.93,39.95,39.93,39.94,2500.0,38.986,39.0056,38.986,38.9958,2500.0
2007-02-12 12:50:00,39.93,39.95,39.93,39.95,700.0,38.986,39.0056,38.986,39.0056,700.0
2007-02-12 12:55:00,39.94,39.95,39.91,39.91,7400.0,38.9958,39.0056,38.9665,38.9665,7400.0
2007-02-12 13:00:00,39.9,39.92,39.9,39.9,4600.0,38.9568,38.9763,38.9568,38.9568,4600.0
2007-02-12 13:05:00,39.91,39.92,39.9,39.91,6000.0,38.9665,38.9763,38.9568,38.9665,6000.0
2007-02-12 13:10:00,39.92,39.95,39.9,39.95,7700.0,38.9763,39.0056,38.9568,39.0056,7700.0
2007-02-12 13:15:00,39.95,39.95,39.95,39.95,1800.0,39.0056,39.0056,39.0056,39.0056,1800.0
2007-02-12 13:20:00,39.95,39.97,39.94,39.97,1800.0,39.0056,39.0251,38.9958,39.0251,1800.0
2007-02-12 13:25:00,39.98,40.0,39.98,40.0,1400.0,39.0349,39.0544,39.0349,39.0544,1400.0
2007-02-12 13:30:00,40.0,40.02,39.97,39.97,7600.0,39.0544,39.0739,39.0251,39.0251,7600.0
2007-02-12 13:35:00,39.95,39.98,39.95,39.98,700.0,39.0056,39.0349,39.0056,39.0349,700.0
2007-02-12 13:40:00,39.96,39.98,39.95,39.96,2100.0,39.0153,39.0349,39.0056,39.0153,2100.0
2007-02-12 13:45:00,39.95,39.96,39.94,39.96,1300.0,39.0056,39.0153,38.9958,39.0153,1300.0
2007-02-12 13:50:00,39.96,39.96,39.9,39.9,4000.0,39.0153,39.0153,38.9568,38.9568,4000.0
2007-02-12 13:55:00,39.9,39.93,39.9,39.92,3300.0,38.9568,38.986,38.9568,38.9763,3300.0
2007-02-12 14:00:00,39.93,39.95,39.91,39.95,2900.0,38.986,39.0056,38.9665,39.0056,2900.0
2007-02-12 14:05:00,39.96,40.0,39.95,39.98,3100.0,39.0153,39.0544,39.0056,39.0349,3100.0
2007-02-12 14:10:00,39.99,40.01,39.98,40.0,3000.0,39.0446,39.0642,39.0349,39.0544,3000.0
2007-02-12 14:15:00,39.99,39.99,39.95,39.95,1500.0,39.0446,39.0446,39.0056,39.0056,1500.0
2007-02-12 14:20:00,39.95,39.97,39.93,39.93,2900.0,39.0056,39.0251,38.986,38.986,2900.0
2007-02-12 14:25:00,39.93,39.99,39.93,39.99,3000.0,38.986,39.0446,38.986,39.0446,3000.0
2007-02-12 14:30:00,39.99,39.99,39.95,39.95,2700.0,39.0446,39.0446,39.0056,39.0056,2700.0
2007-02-12 14:35:00,39.96,39.98,39.95,39.97,1900.0,39.0153,39.0349,39.0056,39.0251,1900.0
2007-02-12 14:40:00,39.97,39.98,39.95,39.97,2200.0,39.0251,39.0349,39.0056,39.0251,2200.0
2007-02-12 14:45:00,39.98,39.98,39.95,39.96,2400.0,39.0349,39.0349,39.0056,39.0153,2400.0
2007-02-12 14:50:00,39.99,40.0,39.96,39.99,2400.0,39.0446,39.0544,39.0153,39.0446,2400.0
2007-02-12 14:55:00,39.98,39.98,39.95,39.95,2000.0,39.0349,39.0349,39.0056,39.0056,2000.0
2007-02-12 15:00:00,39.95,39.97,39.94,39.97,3800.0,39.0056,39.0251,38.9958,39.0251,3800.0
2007-02-12 15:05:00,39.98,39.99,39.96,39.98,1800.0,39.0349,39.0446,39.0153,39.0349,1800.0
2007-02-12 15:10:00,39.99,40.0,39.97,39.99,2000.0,39.0446,39.0544,39.0251,39.0446,2000.0
2007-02-12 15:15:00,39.99,40.0,39.97,39.99,1700.0,39.0446,39.0544,39.0251,39.0446,1700.0
2007-02-12 15:20:00,40.0,40.0,39.97,39.99,1500.0,39.0544,39.0544,39.0251,39.0446,1500.0
2007-02-12 15:25:00,40.0,40.0,39.97,39.97,2400.0,39.0544,39.0544,39.0251,39.0251,2400.0
2007-02-12 15:30:00,39.97,40.0,39.96,39.99,3100.0,39.0251,39.0544,39.0153,39.0446,3100.0
2007-02-12 15:35:00,40.0,40.0,39.95,39.96,6700.0,39.0544,39.0544,39.0056,39.0153,6700.0
2007-02-12 15:40:00,39.96,39.98,39.96,39.96,3300.0,39.0153,39.0349,39.0153,39.0153,3300.0
2007-02-12 15:45:00,39.97,39.99,39.95,39.99,2600.0,39.0251,39.0446,39.0056,39.0446,2600.0
2007-02-12 15:50:00,39.97,39.98,39.95,39.98,19600.0,39.0251,39.0349,39.0056,39.0349,19600.0
2007-02-12 15:55:00,39.97,40.01,39.97,40.0,6400.0,39.0251,39.0642,39.0251,39.0544,6400.0
2007-02-13 09:35:00,40.23,40.23,40.12,40.12,7300.0,39.279,39.279,39.1716,39.1716,7300.0
2007-02-13 09:40:00,40.11,40.12,40.06,40.06,3200.0,39.1618,39.1716,39.113,39.113,3200.0
2007-02-13 09:45:00,40.06,40.07,40.03,40.04,1100.0,39.113,39.1227,39.0837,39.0934,1100.0
2007-02-13 09:50:00,40.05,40.1,40.05,40.09,1200.0,39.1032,39.152,39.1032,39.1423,1200.0
2007-02-13 09:55:00,40.08,40.1,40.08,40.08,4600.0,39.1325,39.152,39.1325,39.1325,4600.0
2007-02-13 10:00:00,40.1,40.13,40.09,40.09,4400.0,39.152,39.1813,39.1423,39.1423,4400.0
2007-02-13 10:05:00,40.08,40.08,40.03,40.03,700.0,39.1325,39.1325,39.0837,39.0837,700.0
2007-02-13 10:10:00,40.04,40.06,40.03,40.05,600.0,39.0934,39.113,39.0837,39.1032,600.0
2007-02-13 10:15:00,40.04,40.06,40.04,40.06,900.0,39.0934,39.113,39.0934,39.113,900.0
2007-02-13 10:20:00,40.04,40.04,40.04,40.04,900.0,39.0934,39.0934,39.0934,39.0934,900.0
2007-02-13 10:25:00,40.04,40.05,40.04,40.05,400.0,39.0934,39.1032,39.0934,39.1032,400.0
2007-02-13 10:30:00,40.05,40.06,40.05,40.06,1100.0,39.1032,39.113,39.1032,39.113,1100.0
2007-02-13 10:35:00,40.07,40.07,40.06,40.06,1500.0,39.1227,39.1227,39.113,39.113,1500.0
2007-02-13 10:40:00,40.06,40.09,40.06,40.09,2900.0,39.113,39.1423,39.113,39.1423,2900.0
2007-02-13 10:45:00,40.1,40.1,40.09,40.1,700.0,39.152,39.152,39.1423,39.152,700.0
2007-02-13 10:50:00,40.09,40.1,40.06,40.06,1400.0,39.1423,39.152,39.113,39.113,1400.0
2007-02-13 10:55:00,40.06,40.1,40.04,40.04,6700.0,39.113,39.152,39.0934,39.0934,6700.0
2007-02-13 11:00:00,40.03,40.05,40.03,40.03,800.0,39.0837,39.1032,39.0837,39.0837,800.0
2007-02-13 11:05:00,40.04,40.06,40.03,40.04,1400.0,39.0934,39.113,39.0837,39.0934,1400.0
2007-02-13 11:10:00,40.03,40.03,39.99,39.99,2300.0,39.0837,39.0837,39.0446,39.0446,2300.0
2007-02-13 11:15:00,39.98,39.98,39.97,39.97,1200.0,39.0349,39.0349,39.0251,39.0251,1200.0
2007-02-13 11:20:00,39.97,39.99,39.92,39.94,3800.0,39.0251,39.0446,38.9763,38.9958,3800.0
2007-02-13 11:25:00,39.95,39.95,39.92,39.93,1300.0,39.0056,39.0056,38.9763,38.986,1300.0
2007-02-13 11:30:00,39.92,39.97,39.9,39.97,2900.0,38.9763,39.0251,38.9568,39.0251,2900.0
2007-02-13 11:35:00,39.95,39.97,39.93,39.93,1400.0,39.0056,39.0251,38.986,38.986,1400.0
2007-02-13 11:40:00,39.92,39.93,39.9,39.93,1600.0,38.9763,38.986,38.9568,38.986,1600.0
2007-02-13 11:45:00,39.92,39.93,39.91,39.93,800.0,38.9763,38.986,38.9665,38.986,800.0
2007-02-13 11:50:00,39.93,39.93,39.9,39.91,1000.0,38.986,38.986,38.9568,38.9665,1000.0
2007-02-13 11:55:00,39.9,39.91,39.89,39.89,1400.0,38.9568,38.9665,38.947,38.947,1400.0
2007-02-13 12:00:00,39.88,39.88,39.86,39.86,700.0,38.9372,38.9372,38.9177,38.9177,700.0
2007-02-13 12:05:00,39.85,40.03,39.85,39.87,2000.0,38.9079,39.0837,38.9079,38.9275,2000.0
2007-02-13 12:10:00,39.85,39.88,39.85,39.85,300.0,38.9079,38.9372,38.9079,38.9079,300.0
2007-02-13 12:15:00,39.85,39.85,39.81,39.81,2300.0,38.9079,38.9079,38.8689,38.8689,2300.0
2007-02-13 12:20:00,39.81,39.82,39.8,39.81,2100.0,38.8689,38.8786,38.8591,38.8689,2100.0
2007-02-13 12:25:00,39.81,39.82,39.8,39.81,3700.0,38.8689,38.8786,38.8591,38.8689,3700.0
2007-02-13 12:30:00,39.82,39.82,39.82,39.82,100.0,38.8786,38.8786,38.8786,38.8786,100.0
2007-02-13 12:35:00,39.82,39.85,39.82,39.85,1000.0,38.8786,38.9079,38.8786,38.9079,1000.0
2007-02-13 12:40:00,39.85,39.85,39.84,39.84,500.0,38.9079,38.9079,38.8982,38.8982,500.0
2007-02-13 12:45:00,39.85,39.85,39.84,39.85,1100.0,38.9079,38.9079,38.8982,38.9079,1100.0
2007-02-13 12:50:00,39.85,39.85,39.83,39.83,1600.0,38.9079,38.9079,38.8884,38.8884,1600.0
2007-02-13 12:55:00,39.82,39.83,39.8,39.8,1700.0,38.8786,38.8884,38.8591,38.8591,1700.0
2007-02-13 13:00:00,39.81,39.84,39.8,39.83,2300.0,38.8689,38.8982,38.8591,38.8884,2300.0
2007-02-13 13:05:00,39.83,39.85,39.83,39.83,2100.0,38.8884,38.9079,38.8884,38.8884,2100.0
2007-02-13 13:10:00,39.83,39.83,39.81,39.81,1200.0,38.8884,38.8884,38.8689,38.8689,1200.0
2007-02-13 13:15:00,39.8,39.81,39.78,39.79,1400.0,38.8591,38.8689,38.8396,38.8494,1400.0
2007-02-13 13:20:00,39.78,39.81,39.78,39.81,4400.0,38.8396,38.8689,38.8396,38.8689,4400.0
2007-02-13 13:25:00,39.78,39.79,39.76,39.76,1100.0,38.8396,38.8494,38.8201,38.8201,1100.0
2007-02-13 13:30:00,39.77,39.77,39.74,39.75,3300.0,38.8298,38.8298,38.8005,38.8103,3300.0
2007-02-13 13:35:00,39.77,39.77,39.7,39.7,7400.0,38.8298,38.8298,38.7615,38.7615,7400.0
2007-02-13 13:40:00,39.72,39.72,39.66,39.67,3600.0,38.781,38.781,38.7224,38.7322,3600.0
2007-02-13 13:45:00,39.67,39.68,39.66,39.66,1600.0,38.7322,38.742,38.7224,38.7224,1600.0
2007-02-13 13:50:00,39.65,39.65,39.63,39.65,2900.0,38.7127,38.7127,38.6931,38.7127,2900.0
2007-02-13 13:55:00,39.64,39.66,39.63,39.64,1600.0,38.7029,38.7224,38.6931,38.7029,1600.0
2007-02-13 14:00:00,39.64,39.66,39.64,39.65,1500.0,38.7029,38.7224,38.7029,38.7127,1500.0
2007-02-13 14:05:00,39.65,39.66,39.64,39.66,2600.0,38.7127,38.7224,38.7029,38.7224,2600.0
2007-02-13 14:10:00,39.65,39.66,39.65,39.66,1900.0,38.7127,38.7224,38.7127,38.7224,1900.0
2007-02-13 14:15:00,39.65,39.67,39.65,39.67,1400.0,38.7127,38.7322,38.7127,38.7322,1400.0
2007-02-13 14:20:00,39.65,39.66,39.64,39.66,2900.0,38.7127,38.7224,38.7029,38.7224,2900.0
2007-02-13 14:25:00,39.66,39.66,39.64,39.65,2800.0,38.7224,38.7224,38.7029,38.7127,2800.0
2007-02-13 14:30:00,39.64,39.64,39.63,39.64,2300.0,38.7029,38.7029,38.6931,38.7029,2300.0
2007-02-13 14:35:00,39.64,39.65,39.61,39.63,3900.0,38.7029,38.7127,38.6736,38.6931,3900.0
2007-02-13 14:40:00,39.65,39.66,39.63,39.66,3000.0,38.7127,38.7224,38.6931,38.7224,3000.0
2007-02-13 14:45:00,39.65,39.67,39.64,39.65,6400.0,38.7127,38.7322,38.7029,38.7127,6400.0
2007-02-13 14:50:00,39.65,39.66,39.63,39.65,3600.0,38.7127,38.7224,38.6931,38.7127,3600.0
2007-02-13 14:55:00,39.64,39.67,39.64,39.65,5000.0,38.7029,38.7322,38.7029,38.7127,5000.0
2007-02-13 15:00:00,39.63,39.64,39.61,39.63,7000.0,38.6931,38.7029,38.6736,38.6931,7000.0
2007-02-13 15:05:00,39.63,39.65,39.63,39.65,4200.0,38.6931,38.7127,38.6931,38.7127,4200.0
2007-02-13 15:10:00,39.65,39.66,39.6,39.62,3700.0,38.7127,38.7224,38.6638,38.6834,3700.0
2007-02-13 15:15:00,39.63,39.63,39.62,39.63,2200.0,38.6931,38.6931,38.6834,38.6931,2200.0
2007-02-13 15:20:00,39.62,39.63,39.62,39.63,4300.0,38.6834,38.6931,38.6834,38.6931,4300.0
2007-02-13 15:25:00,39.64,39.67,39.63,39.67,3000.0,38.7029,38.7322,38.6931,38.7322,3000.0
2007-02-13 15:30:00,39.67,39.69,39.67,39.69,3800.0,38.7322,38.7517,38.7322,38.7517,3800.0
2007-02-13 15:35:00,39.69,39.7,39.67,39.67,15900.0,38.7517,38.7615,38.7322,38.7322,15900.0
2007-02-13 15:40:00,39.67,39.7,39.67,39.7,10000.0,38.7322,38.7615,38.7322,38.7615,10000.0
2007-02-13 15:45:00,39.69,39.7,39.69,39.7,15800.0,38.7517,38.7615,38.7517,38.7615,15800.0
2007-02-13 15:50:00,39.69,39.71,39.69,39.69,12600.0,38.7517,38.7712,38.7517,38.7517,12600.0
2007-02-13 15:55:00,39.7,39.73,39.69,39.69,20500.0,38.7615,38.7908,38.7517,38.7517,20500.0
2007-02-14 09:30:00,39.7,39.7,39.6,39.61,6400.0,38.7615,38.7615,38.6638,38.6736,6400.0
2007-02-14 09:35:00,39.7,39.75,39.61,39.61,2100.0,38.7615,38.8103,38.6736,38.6736,2100.0
2007-02-14 09:40:00,39.62,39.63,39.54,39.58,3000.0,38.6834,38.6931,38.6053,38.6443,3000.0
2007-02-14 09:45:00,39.58,39.6,39.55,39.59,1500.0,38.6443,38.6638,38.615,38.6541,1500.0
2007-02-14 09:50:00,39.58,39.62,39.58,39.62,600.0,38.6443,38.6834,38.6443,38.6834,600.0
2007-02-14 09:55:00,39.62,39.63,39.57,39.57,5100.0,38.6834,38.6931,38.6346,38.6346,5100.0
2007-02-14 10:00:00,39.59,39.63,39.58,39.63,5400.0,38.6541,38.6931,38.6443,38.6931,5400.0
2007-02-14 10:05:00,39.63,39.74,39.62,39.64,11500.0,38.6931,38.8005,38.6834,38.7029,11500.0
2007-02-14 10:10:00,39.62,39.74,39.62,39.65,7300.0,38.6834,38.8005,38.6834,38.7127,7300.0
2007-02-14 10:15:00,39.68,39.68,39.61,39.63,5600.0,38.742,38.742,38.6736,38.6931,5600.0
2007-02-14 10:20:00,39.59,39.64,39.59,39.64,1800.0,38.6541,38.7029,38.6541,38.7029,1800.0
2007-02-14 10:25:00,39.64,39.65,39.59,39.6,4500.0,38.7029,38.7127,38.6541,38.6638,4500.0
2007-02-14 10:30:00,39.6,39.64,39.58,39.62,4400.0,38.6638,38.7029,38.6443,38.6834,4400.0
2007-02-14 10:35:00,39.64,39.64,39.62,39.64,2900.0,38.7029,38.7029,38.6834,38.7029,2900.0
2007-02-14 10:40:00,39.63,39.68,39.63,39.64,11500.0,38.6931,38.742,38.6931,38.7029,11500.0
2007-02-14 10:45:00,39.64,39.64,39.61,39.62,2700.0,38.7029,38.7029,38.6736,38.6834,2700.0
2007-02-14 10:50:00,39.61,39.61,39.57,39.58,3400.0,38.6736,38.6736,38.6346,38.6443,3400.0
2007-02-14 10:55:00,39.58,39.64,39.57,39.63,5300.0,38.6443,38.7029,38.6346,38.6931,5300.0
2007-02-14 11:00:00,39.65,39.68,39.64,39.66,3900.0,38.7127,38.742,38.7029,38.7224,3900.0
2007-02-14 11:05:00,39.68,39.7,39.64,39.69,7200.0,38.742,38.7615,38.7029,38.7517,7200.0
2007-02-14 11:10:00,39.69,39.7,39.65,39.65,8400.0,38.7517,38.7615,38.7127,38.7127,8400.0
2007-02-14 11:15:00,39.65,39.66,39.6,39.64,11900.0,38.7127,38.7224,38.6638,38.7029,11900.0
2007-02-14 11:20:00,39.64,39.64,39.62,39.62,900.0,38.7029,38.7029,38.6834,38.6834,900.0
2007-02-14 11:25:00,39.62,39.63,39.61,39.62,2300.0,38.6834,38.6931,38.6736,38.6834,2300.0
2007-02-14 11:30:00,39.63,39.63,39.57,39.6,11300.0,38.6931,38.6931,38.6346,38.6638,11300.0
2007-02-14 11:35:00,39.6,39.61,39.6,39.61,2400.0,38.6638,38.6736,38.6638,38.6736,2400.0
2007-02-14 11:40:00,39.61,39.62,39.59,39.61,3200.0,38.6736,38.6834,38.6541,38.6736,3200.0
2007-02-14 11:45:00,39.61,39.62,39.57,39.58,2700.0,38.6736,38.6834,38.6346,38.6443,2700.0
2007-02-14 11:50:00,39.58,39.58,39.57,39.57,1800.0,38.6443,38.6443,38.6346,38.6346,1800.0
2007-02-14 11:55:00,39.58,39.61,39.58,39.61,700.0,38.6443,38.6736,38.6443,38.6736,700.0
2007-02-14 12:00:00,39.58,39.6,39.58,39.6,1400.0,38.6443,38.6638,38.6443,38.6638,1400.0
2007-02-14 12:05:00,39.59,39.63,39.59,39.62,56900.0,38.6541,38.6931,38.6541,38.6834,56900.0
2007-02-14 12:10:00,39.61,39.62,39.6,39.61,2500.0,38.6736,38.6834,38.6638,38.6736,2500.0
2007-02-14 12:15:00,39.6,39.61,39.59,39.6,1600.0,38.6638,38.6736,38.6541,38.6638,1600.0
2007-02-14 12:20:00,39.59,39.6,39.58,39.59,700.0,38.6541,38.6638,38.6443,38.6541,700.0
2007-02-14 12:25:00,39.59,39.6,39.59,39.6,2000.0,38.6541,38.6638,38.6541,38.6638,2000.0
2007-02-14 12:30:00,39.6,39.6,39.58,39.59,5700.0,38.6638,38.6638,38.6443,38.6541,5700.0
2007-02-14 12:35:00,39.59,39.59,39.56,39.59,5100.0,38.6541,38.6541,38.6248,38.6541,5100.0
2007-02-14 12:40:00,39.58,39.59,39.56,39.56,6400.0,38.6443,38.6541,38.6248,38.6248,6400.0
2007-02-14 12:45:00,39.57,39.57,39.51,39.53,6800.0,38.6346,38.6346,38.576,38.5955,6800.0
2007-02-14 12:50:00,39.53,39.53,39.44,39.44,13100.0,38.5955,38.5955,38.5076,38.5076,13100.0
2007-02-14 12:55:00,39.46,39.48,39.44,39.45,6500.0,38.5272,38.5467,38.5076,38.5174,6500.0
2007-02-14 13:00:00,39.45,39.49,39.43,39.49,7500.0,38.5174,38.5564,38.4979,38.5564,7500.0
2007-02-14 13:05:00,39.47,39.5,39.47,39.48,2800.0,38.5369,38.5662,38.5369,38.5467,2800.0
2007-02-14 13:10:00,39.48,39.51,39.48,39.49,900.0,38.5467,38.576,38.5467,38.5564,900.0
2007-02-14 13:15:00,39.5,39.54,39.5,39.54,4000.0,38.5662,38.6053,38.5662,38.6053,4000.0
2007-02-14 13:20:00,39.53,39.55,39.5,39.51,14100.0,38.5955,38.615,38.5662,38.576,14100.0
2007-02-14 13:25:00,39.52,39.52,39.49,39.5,4200.0,38.5857,38.5857,38.5564,38.5662,4200.0
2007-02-14 13:30:00,39.52,39.65,39.52,39.65,23100.0,38.5857,38.7127,38.5857,38.7127,23100.0
2007-02-14 13:35:00,39.64,39.69,39.64,39.66,8100.0,38.7029,38.7517,38.7029,38.7224,8100.0
2007-02-14 13:40:00,39.65,39.65,39.62,39.62,1500.0,38.7127,38.7127,38.6834,38.6834,1500.0
2007-02-14 13:45:00,39.64,39.66,39.62,39.66,3300.0,38.7029,38.7224,38.6834,38.7224,3300.0
2007-02-14 13:50:00,39.64,39.68,39.59,39.62,9400.0,38.7029,38.742,38.6541,38.6834,9400.0
2007-02-14 13:55:00,39.61,39.64,39.61,39.64,4700.0,38.6736,38.7029,38.6736,38.7029,4700.0
2007-02-14 14:00:00,39.65,39.65,39.6,39.6,5700.0,38.7127,38.7127,38.6638,38.6638,5700.0
2007-02-14 14:05:00,39.59,39.6,39.59,39.59,3200.0,38.6541,38.6638,38.6541,38.6541,3200.0
2007-02-14 14:10:00,39.61,39.63,39.59,39.6,4600.0,38.6736,38.6931,38.6541,38.6638,4600.0
2007-02-14 14:15:00,39.59,39.63,39.59,39.63,4100.0,38.6541,38.6931,38.6541,38.6931,4100.0
2007-02-14 14:20:00,39.63,39.65,39.63,39.64,6400.0,38.6931,38.7127,38.6931,38.7029,6400.0
2007-02-14 14:25:00,39.64,39.71,39.64,39.7,10600.0,38.7029,38.7712,38.7029,38.7615,10600.0
2007-02-14 14:30:00,39.71,39.78,39.71,39.72,6900.0,38.7712,38.8396,38.7712,38.781,6900.0
2007-02-14 14:35:00,39.73,39.77,39.72,39.76,5000.0,38.7908,38.8298,38.781,38.8201,5000.0
2007-02-14 14:40:00,39.75,39.75,39.63,39.67,16500.0,38.8103,38.8103,38.6931,38.7322,16500.0
2007-02-14 14:45:00,39.66,39.67,39.62,39.62,4800.0,38.7224,38.7322,38.6834,38.6834,4800.0
2007-02-14 14:50:00,39.63,39.63,39.6,39.6,5600.0,38.6931,38.6931,38.6638,38.6638,5600.0
2007-02-14 14:55:00,39.59,39.59,39.52,39.58,5500.0,38.6541,38.6541,38.5857,38.6443,5500.0
2007-02-14 15:00:00,39.56,39.6,39.55,39.6,6400.0,38.6248,38.6638,38.615,38.6638,6400.0
2007-02-14 15:05:00,39.58,39.61,39.58,39.59,8500.0,38.6443,38.6736,38.6443,38.6541,8500.0
2007-02-14 15:10:00,39.6,39.61,39.58,39.58,3700.0,38.6638,38.6736,38.6443,38.6443,3700.0
2007-02-14 15:15:00,39.59,39.64,39.59,39.63,4600.0,38.6541,38.7029,38.6541,38.6931,4600.0
2007-02-14 15:20:00,39.63,39.66,39.63,39.64,6500.0,38.6931,38.7224,38.6931,38.7029,6500.0
2007-02-14 15:25:00,39.64,39.64,39.55,39.55,5700.0,38.7029,38.7029,38.615,38.615,5700.0
2007-02-14 15:30:00,39.55,39.56,39.53,39.53,5100.0,38.615,38.6248,38.5955,38.5955,5100.0
2007-02-14 15:35:00,39.55,39.57,39.54,39.57,4800.0,38.615,38.6346,38.6053,38.6346,4800.0
2007-02-14 15:40:00,39.58,39.62,39.56,39.58,12600.0,38.6443,38.6834,38.6248,38.6443,12600.0
2007-02-14 15:45:00,39.58,39.59,39.53,39.54,11100.0,38.6443,38.6541,38.5955,38.6053,11100.0
2007-02-14 15:50:00,39.54,39.59,39.54,39.55,12200.0,38.6053,38.6541,38.6053,38.615,12200.0
2007-02-14 15:55:00,39.56,39.62,39.55,39.62,19400.0,38.6248,38.6834,38.615,38.6834,19400.0
2007-02-15 09:30:00,39.62,39.62,39.51,39.51,2200.0,38.6834,38.6834,38.576,38.576,2200.0
2007-02-15 09:35:00,39.53,39.59,39.53,39.59,1100.0,38.5955,38.6541,38.5955,38.6541,1100.0
2007-02-15 09:40:00,39.59,39.59,39.5,39.59,1500.0,38.6541,38.6541,38.5662,38.6541,1500.0
2007-02-15 09:45:00,39.6,39.64,39.59,39.59,1100.0,38.6638,38.7029,38.6541,38.6541,1100.0
2007-02-15 09:50:00,39.59,39.63,39.59,39.63,1000.0,38.6541,38.6931,38.6541,38.6931,1000.0
2007-02-15 09:55:00,39.63,39.7,39.62,39.69,2800.0,38.6931,38.7615,38.6834,38.7517,2800.0
2007-02-15 10:00:00,39.69,39.76,39.68,39.76,2800.0,38.7517,38.8201,38.742,38.8201,2800.0
2007-02-15 10:05:00,39.73,39.74,39.65,39.68,2700.0,38.7908,38.8005,38.7127,38.742,2700.0
2007-02-15 10:10:00,39.68,39.69,39.67,39.69,800.0,38.742,38.7517,38.7322,38.7517,800.0
2007-02-15 10:15:00,39.71,39.72,39.68,39.7,1500.0,38.7712,38.781,38.742,38.7615,1500.0
2007-02-15 10:20:00,39.71,39.72,39.68,39.69,1000.0,38.7712,38.781,38.742,38.7517,1000.0
2007-02-15 10:25:00,39.68,39.69,39.67,39.67,1300.0,38.742,38.7517,38.7322,38.7322,1300.0
2007-02-15 10:30:00,39.68,39.71,39.68,39.68,2900.0,38.742,38.7712,38.742,38.742,2900.0
2007-02-15 10:35:00,39.67,39.69,39.6,39.6,4500.0,38.7322,38.7517,38.6638,38.6638,4500.0
2007-02-15 10:40:00,39.62,39.63,39.61,39.62,3200.0,38.6834,38.6931,38.6736,38.6834,3200.0
2007-02-15 10:45:00,39.62,39.62,39.59,39.59,2700.0,38.6834,38.6834,38.6541,38.6541,2700.0
2007-02-15 10:50:00,39.59,39.61,39.59,39.59,1900.0,38.6541,38.6736,38.6541,38.6541,1900.0
2007-02-15 10:55:00,39.59,39.61,39.58,39.58,2100.0,38.6541,38.6736,38.6443,38.6443,2100.0
2007-02-15 11:00:00,39.59,39.62,39.59,39.59,24000.0,38.6541,38.6834,38.6541,38.6541,24000.0
2007-02-15 11:05:00,39.58,39.64,39.58,39.61,3500.0,38.6443,38.7029,38.6443,38.6736,3500.0
2007-02-15 11:10:00,39.59,39.63,39.59,39.59,3900.0,38.6541,38.6931,38.6541,38.6541,3900.0
2007-02-15 11:15:00,39.6,39.62,39.59,39.59,4200.0,38.6638,38.6834,38.6541,38.6541,4200.0
2007-02-15 11:20:00,39.59,39.61,39.59,39.6,6200.0,38.6541,38.6736,38.6541,38.6638,6200.0
2007-02-15 11:25:00,39.61,39.61,39.59,39.59,3700.0,38.6736,38.6736,38.6541,38.6541,3700.0
2007-02-15 11:30:00,39.6,39.61,39.59,39.59,1700.0,38.6638,38.6736,38.6541,38.6541,1700.0
2007-02-15 11:35:00,39.61,39.62,39.59,39.6,6000.0,38.6736,38.6834,38.6541,38.6638,6000.0
2007-02-15 11:40:00,39.58,39.61,39.58,39.59,6500.0,38.6443,38.6736,38.6443,38.6541,6500.0
2007-02-15 11:45:00,39.57,39.58,39.57,39.58,400.0,38.6346,38.6443,38.6346,38.6443,400.0
2007-02-15 11:50:00,39.59,39.62,39.59,39.62,1900.0,38.6541,38.6834,38.6541,38.6834,1900.0
2007-02-15 11:55:00,39.63,39.63,39.59,39.61,2300.0,38.6931,38.6931,38.6541,38.6736,2300.0
2007-02-15 12:00:00,39.63,39.64,39.58,39.59,15400.0,38.6931,38.7029,38.6443,38.6541,15400.0
2007-02-15 12:05:00,39.59,39.62,39.59,39.6,3200.0,38.6541,38.6834,38.6541,38.6638,3200.0
2007-02-15 12:10:00,39.6,39.62,39.6,39.6,2200.0,38.6638,38.6834,38.6638,38.6638,2200.0
2007-02-15 12:15:00,39.59,39.61,39.59,39.59,2600.0,38.6541,38.6736,38.6541,38.6541,2600.0
2007-02-15 12:20:00,39.61,39.62,39.59,39.6,20600.0,38.6736,38.6834,38.6541,38.6638,20600.0
2007-02-15 12:25:00,39.59,39.63,39.59,39.6,3200.0,38.6541,38.6931,38.6541,38.6638,3200.0
2007-02-15 12:30:00,39.6,39.61,39.6,39.6,800.0,38.6638,38.6736,38.6638,38.6638,800.0
2007-02-15 12:35:00,39.61,39.61,39.59,39.59,6900.0,38.6736,38.6736,38.6541,38.6541,6900.0
2007-02-15 12:40:00,39.59,39.63,39.56,39.59,10100.0,38.6541,38.6931,38.6248,38.6541,10100.0
2007-02-15 12:45:00,39.59,39.61,39.59,39.6,1200.0,38.6541,38.6736,38.6541,38.6638,1200.0
2007-02-15 12:50:00,39.61,39.61,39.58,39.59,2900.0,38.6736,38.6736,38.6443,38.6541,2900.0
2007-02-15 12:55:00,39.58,39.58,39.53,39.56,4300.0,38.6443,38.6443,38.5955,38.6248,4300.0
2007-02-15 13:00:00,39.57,39.63,39.57,39.6,14100.0,38.6346,38.6931,38.6346,38.6638,14100.0
2007-02-15 13:05:00,39.61,39.61,39.58,39.58,1400.0,38.6736,38.6736,38.6443,38.6443,1400.0
2007-02-15 13:10:00,39.57,39.58,39.5,39.53,3700.0,38.6346,38.6443,38.5662,38.5955,3700.0
2007-02-15 13:15:00,39.51,39.52,39.51,39.52,700.0,38.576,38.5857,38.576,38.5857,700.0
2007-02-15 13:20:00,39.53,39.57,39.53,39.56,2200.0,38.5955,38.6346,38.5955,38.6248,2200.0
2007-02-15 13:25:00,39.56,39.57,39.54,39.54,3000.0,38.6248,38.6346,38.6053,38.6053,3000.0
2007-02-15 13:30:00,39.56,39.61,39.56,39.59,8500.0,38.6248,38.6736,38.6248,38.6541,8500.0
2007-02-15 13:35:00,39.61,39.61,39.59,39.59,2700.0,38.6736,38.6736,38.6541,38.6541,2700.0
2007-02-15 13:40:00,39.6,39.61,39.6,39.6,7400.0,38.6638,38.6736,38.6638,38.6638,7400.0
2007-02-15 13:45:00,39.6,39.6,39.57,39.58,4200.0,38.6638,38.6638,38.6346,38.6443,4200.0
2007-02-15 13:50:00,39.58,39.59,39.58,39.59,1300.0,38.6443,38.6541,38.6443,38.6541,1300.0
2007-02-15 13:55:00,39.59,39.62,39.59,39.6,7500.0,38.6541,38.6834,38.6541,38.6638,7500.0
2007-02-15 14:00:00,39.6,39.62,39.58,39.61,11400.0,38.6638,38.6834,38.6443,38.6736,11400.0
2007-02-15 14:05:00,39.61,39.64,39.59,39.6,18300.0,38.6736,38.7029,38.6541,38.6638,18300.0
2007-02-15 14:10:00,39.61,39.61,39.59,39.61,9000.0,38.6736,38.6736,38.6541,38.6736,9000.0
2007-02-15 14:15:00,39.62,39.64,39.6,39.6,9700.0,38.6834,38.7029,38.6638,38.6638,9700.0
2007-02-15 14:20:00,39.59,39.62,39.59,39.6,4200.0,38.6541,38.6834,38.6541,38.6638,4200.0
2007-02-15 14:25:00,39.6,39.61,39.59,39.59,4900.0,38.6638,38.6736,38.6541,38.6541,4900.0
2007-02-15 14:30:00,39.6,39.61,39.59,39.61,6400.0,38.6638,38.6736,38.6541,38.6736,6400.0
2007-02-15 14:35:00,39.6,39.61,39.59,39.6,9600.0,38.6638,38.6736,38.6541,38.6638,9600.0
2007-02-15 14:40:00,39.6,39.61,39.59,39.6,6400.0,38.6638,38.6736,38.6541,38.6638,6400.0
2007-02-15 14:45:00,39.6,39.61,39.59,39.6,7200.0,38.6638,38.6736,38.6541,38.6638,7200.0
2007-02-15 14:50:00,39.6,39.61,39.59,39.6,13100.0,38.6638,38.6736,38.6541,38.6638,13100.0
2007-02-15 14:55:00,39.6,39.61,39.6,39.6,4500.0,38.6638,38.6736,38.6638,38.6638,4500.0
2007-02-15 15:00:00,39.59,39.62,39.58,39.62,13700.0,38.6541,38.6834,38.6443,38.6834,13700.0
2007-02-15 15:05:00,39.62,39.63,39.61,39.63,3300.0,38.6834,38.6931,38.6736,38.6931,3300.0
2007-02-15 15:10:00,39.63,39.63,39.61,39.63,7500.0,38.6931,38.6931,38.6736,38.6931,7500.0
2007-02-15 15:15:00,39.62,39.62,39.61,39.62,2500.0,38.6834,38.6834,38.6736,38.6834,2500.0
2007-02-15 15:20:00,39.62,39.64,39.62,39.63,4600.0,38.6834,38.7029,38.6834,38.6931,4600.0
2007-02-15 15:25:00,39.64,39.64,39.61,39.61,4700.0,38.7029,38.7029,38.6736,38.6736,4700.0
2007-02-15 15:30:00,39.62,39.62,39.6,39.6,5300.0,38.6834,38.6834,38.6638,38.6638,5300.0
2007-02-15 15:35:00,39.62,39.64,39.62,39.63,4400.0,38.6834,38.7029,38.6834,38.6931,4400.0
2007-02-15 15:40:00,39.64,39.65,39.6,39.64,8600.0,38.7029,38.7127,38.6638,38.7029,8600.0
2007-02-15 15:45:00,39.64,39.64,39.52,39.56,14300.0,38.7029,38.7029,38.5857,38.6248,14300.0
2007-02-15 15:50:00,39.55,39.62,39.55,39.59,16100.0,38.615,38.6834,38.615,38.6541,16100.0
2007-02-15 15:55:00,39.59,39.61,39.57,39.57,10500.0,38.6541,38.6736,38.6346,38.6346,10500.0
2007-02-16 09:30:00,39.57,39.62,39.53,39.53,3400.0,38.6346,38.6834,38.5955,38.5955,3400.0
2007-02-16 09:35:00,39.62,39.62,39.56,39.62,1400.0,38.6834,38.6834,38.6248,38.6834,1400.0
2007-02-16 09:40:00,39.57,39.58,39.56,39.57,1600.0,38.6346,38.6443,38.6248,38.6346,1600.0
2007-02-16 09:45:00,39.57,39.58,39.5,39.51,800.0,38.6346,38.6443,38.5662,38.576,800.0
2007-02-16 09:50:00,39.5,39.55,39.5,39.51,600.0,38.5662,38.615,38.5662,38.576,600.0
2007-02-16 09:55:00,39.55,39.61,39.53,39.53,1300.0,38.615,38.6736,38.5955,38.5955,1300.0
2007-02-16 10:00:00,39.54,39.54,39.5,39.5,1600.0,38.6053,38.6053,38.5662,38.5662,1600.0
2007-02-16 10:05:00,39.5,39.54,39.5,39.53,500.0,38.5662,38.6053,38.5662,38.5955,500.0
2007-02-16 10:10:00,39.52,39.55,39.52,39.55,600.0,38.5857,38.615,38.5857,38.615,600.0
2007-02-16 10:15:00,39.56,39.57,39.54,39.55,3400.0,38.6248,38.6346,38.6053,38.615,3400.0
2007-02-16 10:20:00,39.56,39.57,39.56,39.56,600.0,38.6248,38.6346,38.6248,38.6248,600.0
2007-02-16 10:25:00,39.56,39.6,39.56,39.59,3100.0,38.6248,38.6638,38.6248,38.6541,3100.0
2007-02-16 10:30:00,39.62,39.62,39.59,39.6,1200.0,38.6834,38.6834,38.6541,38.6638,1200.0
2007-02-16 10:35:00,39.58,39.62,39.58,39.6,1200.0,38.6443,38.6834,38.6443,38.6638,1200.0
2007-02-16 10:40:00,39.6,39.63,39.58,39.59,5100.0,38.6638,38.6931,38.6443,38.6541,5100.0
2007-02-16 10:45:00,39.59,39.6,39.53,39.55,15000.0,38.6541,38.6638,38.5955,38.615,15000.0
2007-02-16 10:50:00,39.55,39.57,39.44,39.44,5000.0,38.615,38.6346,38.5076,38.5076,5000.0
2007-02-16 10:55:00,39.44,39.48,39.44,39.46,1100.0,38.5076,38.5467,38.5076,38.5272,1100.0
2007-02-16 11:00:00,39.46,39.53,39.46,39.51,2600.0,38.5272,38.5955,38.5272,38.576,2600.0
2007-02-16 11:05:00,39.51,39.52,39.5,39.51,1300.0,38.576,38.5857,38.5662,38.576,1300.0
2007-02-16 11:10:00,39.51,39.54,39.5,39.54,700.0,38.576,38.6053,38.5662,38.6053,700.0
2007-02-16 11:15:00,39.53,39.56,39.53,39.56,1300.0,38.5955,38.6248,38.5955,38.6248,1300.0
2007-02-16 11:20:00,39.57,39.61,39.57,39.61,2200.0,38.6346,38.6736,38.6346,38.6736,2200.0
2007-02-16 11:25:00,39.61,39.63,39.57,39.57,4400.0,38.6736,38.6931,38.6346,38.6346,4400.0
2007-02-16 11:30:00,39.58,39.58,39.57,39.57,400.0,38.6443,38.6443,38.6346,38.6346,400.0
2007-02-16 11:35:00,39.58,39.6,39.54,39.55,3700.0,38.6443,38.6638,38.6053,38.615,3700.0
2007-02-16 11:40:00,39.56,39.58,39.56,39.58,600.0,38.6248,38.6443,38.6248,38.6443,600.0
2007-02-16 11:45:00,39.58,39.58,39.58,39.58,900.0,38.6443,38.6443,38.6443,38.6443,900.0
2007-02-16 11:50:00,39.58,39.6,39.58,39.6,800.0,38.6443,38.6638,38.6443,38.6638,800.0
2007-02-16 11:55:00,39.58,39.61,39.58,39.58,800.0,38.6443,38.6736,38.6443,38.6443,800.0
2007-02-16 12:00:00,39.58,39.58,39.58,39.58,0.0,38.6443,38.6443,38.6443,38.6443,0.0
2007-02-16 12:05:00,39.6,39.6,39.58,39.59,1800.0,38.6638,38.6638,38.6443,38.6541,1800.0
2007-02-16 12:10:00,39.58,39.6,39.51,39.51,5700.0,38.6443,38.6638,38.576,38.576,5700.0
2007-02-16 12:15:00,39.53,39.54,39.53,39.54,200.0,38.5955,38.6053,38.5955,38.6053,200.0
2007-02-16 12:20:00,39.57,39.57,39.57,39.57,100.0,38.6346,38.6346,38.6346,38.6346,100.0
2007-02-16 12:25:00,39.56,39.58,39.56,39.58,300.0,38.6248,38.6443,38.6248,38.6443,300.0
2007-02-16 12:30:00,39.58,39.58,39.56,39.56,1400.0,38.6443,38.6443,38.6248,38.6248,1400.0
2007-02-16 12:35:00,39.55,39.57,39.55,39.55,500.0,38.615,38.6346,38.615,38.615,500.0
2007-02-16 12:40:00,39.56,39.59,39.56,39.58,1200.0,38.6248,38.6541,38.6248,38.6443,1200.0
2007-02-16 12:45:00,39.58,39.59,39.58,39.59,400.0,38.6443,38.6541,38.6443,38.6541,400.0
2007-02-16 12:50:00,39.58,39.63,39.58,39.63,900.0,38.6443,38.6931,38.6443,38.6931,900.0
2007-02-16 12:55:00,39.63,39.64,39.61,39.61,400.0,38.6931,38.7029,38.6736,38.6736,400.0
2007-02-16 13:00:00,39.64,39.65,39.63,39.65,1200.0,38.7029,38.7127,38.6931,38.7127,1200.0
2007-02-16 13:05:00,39.63,39.68,39.63,39.67,2000.0,38.6931,38.742,38.6931,38.7322,2000.0
2007-02-16 13:10:00,39.65,39.66,39.64,39.66,600.0,38.7127,38.7224,38.7029,38.7224,600.0
2007-02-16 13:15:00,39.66,39.67,39.65,39.67,1000.0,38.7224,38.7322,38.7127,38.7322,1000.0
2007-02-16 13:20:00,39.65,39.66,39.64,39.65,1000.0,38.7127,38.7224,38.7029,38.7127,1000.0
2007-02-16 13:25:00,39.64,39.65,39.63,39.65,500.0,38.7029,38.7127,38.6931,38.7127,500.0
2007-02-16 13:30:00,39.64,39.64,39.64,39.64,300.0,38.7029,38.7029,38.7029,38.7029,300.0
2007-02-16 13:35:00,39.64,39.65,39.63,39.65,800.0,38.7029,38.7127,38.6931,38.7127,800.0
2007-02-16 13:40:00,39.65,39.65,39.65,39.65,300.0,38.7127,38.7127,38.7127,38.7127,300.0
2007-02-16 13:45:00,39.67,39.7,39.67,39.7,4000.0,38.7322,38.7615,38.7322,38.7615,4000.0
2007-02-16 13:50:00,39.7,39.7,39.67,39.68,2100.0,38.7615,38.7615,38.7322,38.742,2100.0
2007-02-16 13:55:00,39.69,39.71,39.69,39.71,900.0,38.7517,38.7712,38.7517,38.7712,900.0
2007-02-16 14:00:00,39.7,39.73,39.7,39.71,2000.0,38.7615,38.7908,38.7615,38.7712,2000.0
2007-02-16 14:05:00,39.72,39.75,39.72,39.73,31400.0,38.781,38.8103,38.781,38.7908,31400.0
2007-02-16 14:10:00,39.73,39.75,39.73,39.74,600.0,38.7908,38.8103,38.7908,38.8005,600.0
2007-02-16 14:15:00,39.75,39.75,39.74,39.74,200.0,38.8103,38.8103,38.8005,38.8005,200.0
2007-02-16 14:20:00,39.74,39.74,39.74,39.74,100.0,38.8005,38.8005,38.8005,38.8005,100.0
2007-02-16 14:25:00,39.74,39.74,39.74,39.74,500.0,38.8005,38.8005,38.8005,38.8005,500.0
2007-02-16 14:30:00,39.74,39.75,39.74,39.75,900.0,38.8005,38.8103,38.8005,38.8103,900.0
2007-02-16 14:35:00,39.75,39.77,39.75,39.76,1800.0,38.8103,38.8298,38.8103,38.8201,1800.0
2007-02-16 14:40:00,39.78,39.84,39.78,39.84,4100.0,38.8396,38.8982,38.8396,38.8982,4100.0
2007-02-16 14:45:00,39.84,39.84,39.8,39.81,1500.0,38.8982,38.8982,38.8591,38.8689,1500.0
2007-02-16 14:50:00,39.81,39.83,39.8,39.83,1500.0,38.8689,38.8884,38.8591,38.8884,1500.0
2007-02-16 14:55:00,39.84,39.84,39.83,39.83,800.0,38.8982,38.8982,38.8884,38.8884,800.0
2007-02-16 15:00:00,39.83,39.83,39.79,39.79,2300.0,38.8884,38.8884,38.8494,38.8494,2300.0
2007-02-16 15:05:00,39.8,39.8,39.76,39.77,1700.0,38.8591,38.8591,38.8201,38.8298,1700.0
2007-02-16 15:10:00,39.77,39.77,39.74,39.75,2500.0,38.8298,38.8298,38.8005,38.8103,2500.0
2007-02-16 15:15:00,39.75,39.79,39.75,39.75,2100.0,38.8103,38.8494,38.8103,38.8103,2100.0
2007-02-16 15:20:00,39.76,39.78,39.76,39.77,1800.0,38.8201,38.8396,38.8201,38.8298,1800.0
2007-02-16 15:25:00,39.78,39.79,39.75,39.77,3200.0,38.8396,38.8494,38.8103,38.8298,3200.0
2007-02-16 15:30:00,39.76,39.79,39.76,39.78,1500.0,38.8201,38.8494,38.8201,38.8396,1500.0
2007-02-16 15:35:00,39.79,39.8,39.77,39.78,3600.0,38.8494,38.8591,38.8298,38.8396,3600.0
2007-02-16 15:40:00,39.78,39.78,39.73,39.74,4700.0,38.8396,38.8396,38.7908,38.8005,4700.0
2007-02-16 15:45:00,39.74,39.74,39.72,39.73,3900.0,38.8005,38.8005,38.781,38.7908,3900.0
2007-02-16 15:50:00,39.73,39.75,39.72,39.75,7000.0,38.7908,38.8103,38.781,38.8103,7000.0
2007-02-16 15:55:00,39.75,39.78,39.75,39.75,6900.0,38.8103,38.8396,38.8103,38.8103,6900.0
2007-02-20 09:30:00,39.6,39.7,39.6,39.66,10100.0,38.6638,38.7615,38.6638,38.7224,10100.0
2007-02-20 09:35:00,39.66,39.77,39.66,39.69,2300.0,38.7224,38.8298,38.7224,38.7517,2300.0
2007-02-20 09:40:00,39.69,39.7,39.59,39.62,2600.0,38.7517,38.7615,38.6541,38.6834,2600.0
2007-02-20 09:45:00,39.6,39.73,39.6,39.73,4200.0,38.6638,38.7908,38.6638,38.7908,4200.0
2007-02-20 09:50:00,39.71,39.74,39.67,39.68,2500.0,38.7712,38.8005,38.7322,38.742,2500.0
2007-02-20 09:55:00,39.68,39.76,39.66,39.74,3200.0,38.742,38.8201,38.7224,38.8005,3200.0
2007-02-20 10:00:00,39.71,39.71,39.58,39.59,2200.0,38.7712,38.7712,38.6443,38.6541,2200.0
2007-02-20 10:05:00,39.59,39.61,39.59,39.61,2800.0,38.6541,38.6736,38.6541,38.6736,2800.0
2007-02-20 10:10:00,39.64,39.65,39.61,39.61,2400.0,38.7029,38.7127,38.6736,38.6736,2400.0
2007-02-20 10:15:00,39.61,39.73,39.6,39.7,6200.0,38.6736,38.7908,38.6638,38.7615,6200.0
2007-02-20 10:20:00,39.68,39.72,39.68,39.71,2700.0,38.742,38.781,38.742,38.7712,2700.0
2007-02-20 10:25:00,39.71,39.81,39.7,39.81,3200.0,38.7712,38.8689,38.7615,38.8689,3200.0
2007-02-20 10:30:00,39.82,39.85,39.8,39.84,2300.0,38.8786,38.9079,38.8591,38.8982,2300.0
2007-02-20 10:35:00,39.84,39.87,39.82,39.82,3400.0,38.8982,38.9275,38.8786,38.8786,3400.0
2007-02-20 10:40:00,39.82,39.82,39.74,39.74,2300.0,38.8786,38.8786,38.8005,38.8005,2300.0
2007-02-20 10:45:00,39.74,39.8,39.73,39.8,4600.0,38.8005,38.8591,38.7908,38.8591,4600.0
2007-02-20 10:50:00,39.79,39.8,39.76,39.8,5000.0,38.8494,38.8591,38.8201,38.8591,5000.0
2007-02-20 10:55:00,39.79,39.81,39.68,39.71,10000.0,38.8494,38.8689,38.742,38.7712,10000.0
2007-02-20 11:00:00,39.7,39.81,39.7,39.76,2200.0,38.7615,38.8689,38.7615,38.8201,2200.0
2007-02-20 11:05:00,39.77,39.77,39.73,39.76,2500.0,38.8298,38.8298,38.7908,38.8201,2500.0
2007-02-20 11:10:00,39.75,39.81,39.75,39.81,2900.0,38.8103,38.8689,38.8103,38.8689,2900.0
2007-02-20 11:15:00,39.82,39.9,39.82,39.9,2100.0,38.8786,38.9568,38.8786,38.9568,2100.0
2007-02-20 11:20:00,39.9,40.0,39.9,39.97,6900.0,38.9568,39.0544,38.9568,39.0251,6900.0
2007-02-20 11:25:00,39.96,40.0,39.95,39.95,3100.0,39.0153,39.0544,39.0056,39.0056,3100.0
2007-02-20 11:30:00,39.95,39.96,39.95,39.96,2000.0,39.0056,39.0153,39.0056,39.0153,2000.0
2007-02-20 11:35:00,39.97,39.98,39.95,39.95,2100.0,39.0251,39.0349,39.0056,39.0056,2100.0
2007-02-20 11:40:00,39.96,39.96,39.93,39.93,1600.0,39.0153,39.0153,38.986,38.986,1600.0
2007-02-20 11:45:00,39.95,39.98,39.95,39.97,3700.0,39.0056,39.0349,39.0056,39.0251,3700.0
2007-02-20 11:50:00,39.97,39.98,39.96,39.97,2600.0,39.0251,39.0349,39.0153,39.0251,2600.0
2007-02-20 11:55:00,39.95,39.95,39.92,39.92,1100.0,39.0056,39.0056,38.9763,38.9763,1100.0
2007-02-20 12:00:00,39.94,39.98,39.94,39.98,2100.0,38.9958,39.0349,38.9958,39.0349,2100.0
2007-02-20 12:05:00,39.98,39.98,39.96,39.96,2200.0,39.0349,39.0349,39.0153,39.0153,2200.0
2007-02-20 12:10:00,39.96,39.96,39.93,39.95,2400.0,39.0153,39.0153,38.986,39.0056,2400.0
2007-02-20 12:15:00,39.93,39.93,39.92,39.93,1500.0,38.986,38.986,38.9763,38.986,1500.0
2007-02-20 12:20:00,39.93,40.0,39.92,39.94,61500.0,38.986,39.0544,38.9763,38.9958,61500.0
2007-02-20 12:25:00,39.95,39.96,39.95,39.96,900.0,39.0056,39.0153,39.0056,39.0153,900.0
2007-02-20 12:30:00,39.95,39.97,39.94,39.94,1700.0,39.0056,39.0251,38.9958,38.9958,1700.0
2007-02-20 12:35:00,39.95,39.98,39.95,39.95,2500.0,39.0056,39.0349,39.0056,39.0056,2500.0
2007-02-20 12:40:00,39.96,39.99,39.96,39.98,1800.0,39.0153,39.0446,39.0153,39.0349,1800.0
2007-02-20 12:45:00,39.98,40.0,39.94,39.96,2900.0,39.0349,39.0544,38.9958,39.0153,2900.0
2007-02-20 12:50:00,39.97,40.0,39.97,39.97,5200.0,39.0251,39.0544,39.0251,39.0251,5200.0
2007-02-20 12:55:00,39.99,40.0,39.97,39.99,2000.0,39.0446,39.0544,39.0251,39.0446,2000.0
2007-02-20 13:00:00,39.98,39.99,39.96,39.98,2100.0,39.0349,39.0446,39.0153,39.0349,2100.0
2007-02-20 13:05:00,39.97,40.0,39.96,39.99,5000.0,39.0251,39.0544,39.0153,39.0446,5000.0
2007-02-20 13:10:00,39.98,39.99,39.96,39.98,10000.0,39.0349,39.0446,39.0153,39.0349,10000.0
2007-02-20 13:15:00,39.97,39.99,39.96,39.99,4500.0,39.0251,39.0446,39.0153,39.0446,4500.0
2007-02-20 13:20:00,39.97,40.0,39.96,39.98,2200.0,39.0251,39.0544,39.0153,39.0349,2200.0
2007-02-20 13:25:00,39.98,39.99,39.96,39.99,4300.0,39.0349,39.0446,39.0153,39.0446,4300.0
2007-02-20 13:30:00,39.98,40.0,39.97,39.97,3200.0,39.0349,39.0544,39.0251,39.0251,3200.0
2007-02-20 13:35:00,39.98,40.0,39.98,39.98,2500.0,39.0349,39.0544,39.0349,39.0349,2500.0
2007-02-20 13:40:00,39.98,39.99,39.97,39.99,2600.0,39.0349,39.0446,39.0251,39.0446,2600.0
2007-02-20 13:45:00,39.98,40.0,39.98,39.98,2900.0,39.0349,39.0544,39.0349,39.0349,2900.0
2007-02-20 13:50:00,39.98,40.0,39.97,39.99,12500.0,39.0349,39.0544,39.0251,39.0446,12500.0
2007-02-20 13:55:00,39.99,40.01,39.98,40.0,3300.0,39.0446,39.0642,39.0349,39.0544,3300.0
2007-02-20 14:00:00,40.0,40.02,39.99,40.0,2400.0,39.0544,39.0739,39.0446,39.0544,2400.0
2007-02-20 14:05:00,40.0,40.0,39.98,39.98,2700.0,39.0544,39.0544,39.0349,39.0349,2700.0
2007-02-20 14:10:00,39.98,40.07,39.98,40.05,5300.0,39.0349,39.1227,39.0349,39.1032,5300.0
2007-02-20 14:15:00,40.07,40.12,40.07,40.12,3600.0,39.1227,39.1716,39.1227,39.1716,3600.0
2007-02-20 14:20:00,40.11,40.12,40.08,40.08,4700.0,39.1618,39.1716,39.1325,39.1325,4700.0
2007-02-20 14:25:00,40.09,40.09,40.05,40.07,3300.0,39.1423,39.1423,39.1032,39.1227,3300.0
2007-02-20 14:30:00,40.07,40.15,40.05,40.15,11100.0,39.1227,39.2008,39.1032,39.2008,11100.0
2007-02-20 14:35:00,40.16,40.18,40.13,40.16,7200.0,39.2106,39.2301,39.1813,39.2106,7200.0
2007-02-20 14:40:00,40.17,40.19,40.12,40.16,8100.0,39.2204,39.2399,39.1716,39.2106,8100.0
2007-02-20 14:45:00,40.17,40.24,40.16,40.21,4200.0,39.2204,39.2887,39.2106,39.2594,4200.0
2007-02-20 14:50:00,40.21,40.24,40.2,40.21,3700.0,39.2594,39.2887,39.2497,39.2594,3700.0
2007-02-20 14:55:00,40.21,40.24,40.2,40.24,2600.0,39.2594,39.2887,39.2497,39.2887,2600.0
2007-02-20 15:00:00,40.23,40.23,40.19,40.23,6400.0,39.279,39.279,39.2399,39.279,6400.0
2007-02-20 15:05:00,40.22,40.29,40.19,40.21,75200.0,39.2692,39.3375,39.2399,39.2594,75200.0
2007-02-20 15:10:00,40.22,40.26,40.22,40.22,6400.0,39.2692,39.3082,39.2692,39.2692,6400.0
2007-02-20 15:15:00,40.22,40.33,40.22,40.3,9400.0,39.2692,39.3766,39.2692,39.3473,9400.0
2007-02-20 15:20:00,40.3,40.31,40.29,40.29,4300.0,39.3473,39.3571,39.3375,39.3375,4300.0
2007-02-20 15:25:00,40.29,40.3,40.27,40.28,5800.0,39.3375,39.3473,39.318,39.3278,5800.0
2007-02-20 15:30:00,40.27,40.3,40.26,40.29,9300.0,39.318,39.3473,39.3082,39.3375,9300.0
2007-02-20 15:35:00,40.28,40.28,40.23,40.26,8300.0,39.3278,39.3278,39.279,39.3082,8300.0
2007-02-20 15:40:00,40.26,40.27,40.24,40.27,8100.0,39.3082,39.318,39.2887,39.318,8100.0
2007-02-20 15:45:00,40.27,40.27,40.25,40.26,5500.0,39.318,39.318,39.2985,39.3082,5500.0
2007-02-20 15:50:00,40.27,40.28,40.23,40.24,19600.0,39.318,39.3278,39.279,39.2887,19600.0
2007-02-20 15:55:00,40.24,40.26,40.21,40.26,14300.0,39.2887,39.3082,39.2594,39.3082,14300.0
2007-02-21 09:30:00,40.14,40.24,40.07,40.16,4800.0,39.1911,39.2887,39.1227,39.2106,4800.0
2007-02-21 09:35:00,40.16,40.24,40.0,40.22,3800.0,39.2106,39.2887,39.0544,39.2692,3800.0
2007-02-21 09:40:00,40.24,40.25,40.22,40.22,1500.0,39.2887,39.2985,39.2692,39.2692,1500.0
2007-02-21 09:45:00,40.22,40.22,40.18,40.19,2100.0,39.2692,39.2692,39.2301,39.2399,2100.0
2007-02-21 09:50:00,40.19,40.21,40.15,40.16,6400.0,39.2399,39.2594,39.2008,39.2106,6400.0
2007-02-21 09:55:00,40.15,40.2,40.15,40.18,1800.0,39.2008,39.2497,39.2008,39.2301,1800.0
2007-02-21 10:00:00,40.19,40.29,40.18,40.28,4600.0,39.2399,39.3375,39.2301,39.3278,4600.0
2007-02-21 10:05:00,40.27,40.36,40.27,40.36,4900.0,39.318,39.4059,39.318,39.4059,4900.0
2007-02-21 10:10:00,40.35,40.39,40.35,40.39,2500.0,39.3961,39.4352,39.3961,39.4352,2500.0
2007-02-21 10:15:00,40.37,40.38,40.36,40.36,2200.0,39.4156,39.4254,39.4059,39.4059,2200.0
2007-02-21 10:20:00,40.37,40.37,40.36,40.36,2700.0,39.4156,39.4156,39.4059,39.4059,2700.0
2007-02-21 10:25:00,40.36,40.38,40.36,40.36,1500.0,39.4059,39.4254,39.4059,39.4059,1500.0
2007-02-21 10:30:00,40.36,40.37,40.36,40.37,6200.0,39.4059,39.4156,39.4059,39.4156,6200.0
2007-02-21 10:35:00,40.36,40.38,40.3,40.3,5400.0,39.4059,39.4254,39.3473,39.3473,5400.0
2007-02-21 10:40:00,40.28,40.28,40.21,40.25,2800.0,39.3278,39.3278,39.2594,39.2985,2800.0
2007-02-21 10:45:00,40.24,40.24,40.2,40.2,1600.0,39.2887,39.2887,39.2497,39.2497,1600.0
2007-02-21 10:50:00,40.2,40.2,40.15,40.16,1300.0,39.2497,39.2497,39.2008,39.2106,1300.0
2007-02-21 10:55:00,40.16,40.21,40.15,40.19,3000.0,39.2106,39.2594,39.2008,39.2399,3000.0
2007-02-21 11:00:00,40.19,40.19,40.16,40.17,1900.0,39.2399,39.2399,39.2106,39.2204,1900.0
2007-02-21 11:05:00,40.17,40.18,40.16,40.16,4200.0,39.2204,39.2301,39.2106,39.2106,4200.0
2007-02-21 11:10:00,40.16,40.17,40.16,40.16,1000.0,39.2106,39.2204,39.2106,39.2106,1000.0
2007-02-21 11:15:00,40.17,40.18,40.15,40.16,2400.0,39.2204,39.2301,39.2008,39.2106,2400.0
2007-02-21 11:20:00,40.16,40.17,40.11,40.13,3200.0,39.2106,39.2204,39.1618,39.1813,3200.0
2007-02-21 11:25:00,40.12,40.12,40.1,40.1,900.0,39.1716,39.1716,39.152,39.152,900.0
2007-02-21 11:30:00,40.1,40.11,40.09,40.11,1300.0,39.152,39.1618,39.1423,39.1618,1300.0
2007-02-21 11:35:00,40.08,40.12,40.08,40.09,1600.0,39.1325,39.1716,39.1325,39.1423,1600.0
2007-02-21 11:40:00,40.12,40.12,40.07,40.07,1600.0,39.1716,39.1716,39.1227,39.1227,1600.0
2007-02-21 11:45:00,40.07,40.07,40.01,40.01,5500.0,39.1227,39.1227,39.0642,39.0642,5500.0
2007-02-21 11:50:00,40.01,40.01,39.99,40.01,9000.0,39.0642,39.0642,39.0446,39.0642,9000.0
2007-02-21 11:55:00,40.0,40.0,39.99,39.99,1100.0,39.0544,39.0544,39.0446,39.0446,1100.0
2007-02-21 12:00:00,40.0,40.0,39.97,39.99,5900.0,39.0544,39.0544,39.0251,39.0446,5900.0
2007-02-21 12:05:00,40.0,40.0,40.0,40.0,1600.0,39.0544,39.0544,39.0544,39.0544,1600.0
2007-02-21 12:10:00,39.99,39.99,39.99,39.99,800.0,39.0446,39.0446,39.0446,39.0446,800.0
2007-02-21 12:15:00,39.99,40.03,39.99,40.02,1400.0,39.0446,39.0837,39.0446,39.0739,1400.0
2007-02-21 12:20:00,40.0,40.06,40.0,40.04,5000.0,39.0544,39.113,39.0544,39.0934,5000.0
2007-02-21 12:25:00,40.06,40.07,40.04,40.05,2600.0,39.113,39.1227,39.0934,39.1032,2600.0
2007-02-21 12:30:00,40.05,40.05,40.01,40.01,2800.0,39.1032,39.1032,39.0642,39.0642,2800.0
2007-02-21 12:35:00,40.02,40.03,40.01,40.01,2600.0,39.0739,39.0837,39.0642,39.0642,2600.0
2007-02-21 12:40:00,40.0,40.07,40.0,40.0,9000.0,39.0544,39.1227,39.0544,39.0544,9000.0
2007-02-21 12:45:00,40.0,40.01,40.0,40.0,3000.0,39.0544,39.0642,39.0544,39.0544,3000.0
2007-02-21 12:50:00,40.0,40.02,40.0,40.01,2900.0,39.0544,39.0739,39.0544,39.0642,2900.0
2007-02-21 12:55:00,40.0,40.02,40.0,40.02,2000.0,39.0544,39.0739,39.0544,39.0739,2000.0
2007-02-21 13:00:00,40.0,40.01,39.99,40.0,3500.0,39.0544,39.0642,39.0446,39.0544,3500.0
2007-02-21 13:05:00,40.01,40.01,40.0,40.0,1200.0,39.0642,39.0642,39.0544,39.0544,1200.0
2007-02-21 13:10:00,40.0,40.06,40.0,40.06,8900.0,39.0544,39.113,39.0544,39.113,8900.0
2007-02-21 13:15:00,40.05,40.06,40.03,40.04,1600.0,39.1032,39.113,39.0837,39.0934,1600.0
2007-02-21 13:20:00,40.04,40.05,40.02,40.03,1500.0,39.0934,39.1032,39.0739,39.0837,1500.0
2007-02-21 13:25:00,40.03,40.04,40.03,40.04,1700.0,39.0837,39.0934,39.0837,39.0934,1700.0
2007-02-21 13:30:00,40.05,40.07,40.04,40.06,2800.0,39.1032,39.1227,39.0934,39.113,2800.0
2007-02-21 13:35:00,40.07,40.09,40.07,40.08,1500.0,39.1227,39.1423,39.1227,39.1325,1500.0
2007-02-21 13:40:00,40.07,40.09,40.06,40.09,1300.0,39.1227,39.1423,39.113,39.1423,1300.0
2007-02-21 13:45:00,40.08,40.12,40.07,40.08,9600.0,39.1325,39.1716,39.1227,39.1325,9600.0
2007-02-21 13:50:00,40.1,40.11,40.07,40.1,7100.0,39.152,39.1618,39.1227,39.152,7100.0
2007-02-21 13:55:00,40.08,40.1,40.08,40.1,400.0,39.1325,39.152,39.1325,39.152,400.0
2007-02-21 14:00:00,40.08,40.12,40.06,40.11,5100.0,39.1325,39.1716,39.113,39.1618,5100.0
2007-02-21 14:05:00,40.1,40.12,40.07,40.12,3000.0,39.152,39.1716,39.1227,39.1716,3000.0
2007-02-21 14:10:00,40.12,40.12,40.1,40.11,1200.0,39.1716,39.1716,39.152,39.1618,1200.0
2007-02-21 14:15:00,40.1,40.13,40.1,40.13,2400.0,39.152,39.1813,39.152,39.1813,2400.0
2007-02-21 14:20:00,40.12,40.15,40.1,40.14,5200.0,39.1716,39.2008,39.152,39.1911,5200.0
2007-02-21 14:25:00,40.12,40.13,40.1,40.1,3700.0,39.1716,39.1813,39.152,39.152,3700.0
2007-02-21 14:30:00,40.08,40.1,40.08,40.1,13700.0,39.1325,39.152,39.1325,39.152,13700.0
2007-02-21 14:35:00,40.1,40.14,40.1,40.13,5000.0,39.152,39.1911,39.152,39.1813,5000.0
2007-02-21 14:40:00,40.14,40.14,40.1,40.13,4800.0,39.1911,39.1911,39.152,39.1813,4800.0
2007-02-21 14:45:00,40.12,40.13,40.11,40.13,2100.0,39.1716,39.1813,39.1618,39.1813,2100.0
2007-02-21 14:50:00,40.12,40.13,40.12,40.13,800.0,39.1716,39.1813,39.1716,39.1813,800.0
2007-02-21 14:55:00,40.13,40.14,40.13,40.14,5000.0,39.1813,39.1911,39.1813,39.1911,5000.0
2007-02-21 15:00:00,40.14,40.14,40.11,40.12,4200.0,39.1911,39.1911,39.1618,39.1716,4200.0
2007-02-21 15:05:00,40.12,40.13,40.12,40.13,2600.0,39.1716,39.1813,39.1716,39.1813,2600.0
2007-02-21 15:10:00,40.13,40.16,40.13,40.15,3400.0,39.1813,39.2106,39.1813,39.2008,3400.0
2007-02-21 15:15:00,40.15,40.15,40.12,40.12,3800.0,39.2008,39.2008,39.1716,39.1716,3800.0
2007-02-21 15:20:00,40.13,40.13,40.1,40.1,3300.0,39.1813,39.1813,39.152,39.152,3300.0
2007-02-21 15:25:00,40.11,40.12,40.1,40.12,3100.0,39.1618,39.1716,39.152,39.1716,3100.0
2007-02-21 15:30:00,40.13,40.15,40.1,40.15,3500.0,39.1813,39.2008,39.152,39.2008,3500.0
2007-02-21 15:35:00,40.14,40.14,40.13,40.14,3400.0,39.1911,39.1911,39.1813,39.1911,3400.0
2007-02-21 15:40:00,40.13,40.13,40.11,40.13,2600.0,39.1813,39.1813,39.1618,39.1813,2600.0
2007-02-21 15:45:00,40.12,40.16,40.12,40.13,6500.0,39.1716,39.2106,39.1716,39.1813,6500.0
2007-02-21 15:50:00,40.14,40.19,40.14,40.19,5500.0,39.1911,39.2399,39.1911,39.2399,5500.0
2007-02-21 15:55:00,40.19,40.19,40.17,40.17,11400.0,39.2399,39.2399,39.2204,39.2204,11400.0
2007-02-22 09:30:00,40.12,40.17,39.97,39.97,3400.0,39.191,39.2399,39.0445,39.0445,3400.0
2007-02-22 09:35:00,39.97,40.0,39.92,39.94,3500.0,39.0445,39.0738,38.9957,39.0152,3500.0
2007-02-22 09:40:00,39.92,39.95,39.92,39.93,1200.0,38.9957,39.025,38.9957,39.0054,1200.0
2007-02-22 09:45:00,39.94,40.0,39.94,40.0,2300.0,39.0152,39.0738,39.0152,39.0738,2300.0
2007-02-22 09:50:00,40.0,40.0,39.98,40.0,2100.0,39.0738,39.0738,39.0543,39.0738,2100.0
2007-02-22 09:55:00,39.98,40.04,39.97,40.02,1400.0,39.0543,39.1129,39.0445,39.0933,1400.0
2007-02-22 10:00:00,40.01,40.02,39.97,39.99,2200.0,39.0836,39.0933,39.0445,39.064,2200.0
2007-02-22 10:05:00,39.98,40.02,39.98,40.02,1700.0,39.0543,39.0933,39.0543,39.0933,1700.0
2007-02-22 10:10:00,40.01,40.01,39.97,39.98,1100.0,39.0836,39.0836,39.0445,39.0543,1100.0
2007-02-22 10:15:00,39.98,39.98,39.96,39.96,1500.0,39.0543,39.0543,39.0347,39.0347,1500.0
2007-02-22 10:20:00,39.97,39.97,39.95,39.95,1500.0,39.0445,39.0445,39.025,39.025,1500.0
2007-02-22 10:25:00,39.96,39.98,39.96,39.98,700.0,39.0347,39.0543,39.0347,39.0543,700.0
2007-02-22 10:30:00,39.97,39.98,39.96,39.96,1800.0,39.0445,39.0543,39.0347,39.0347,1800.0
2007-02-22 10:35:00,39.96,40.0,39.95,40.0,2200.0,39.0347,39.0738,39.025,39.0738,2200.0
2007-02-22 10:40:00,39.99,40.0,39.97,39.99,1600.0,39.064,39.0738,39.0445,39.064,1600.0
2007-02-22 10:45:00,39.99,40.0,39.97,39.98,1500.0,39.064,39.0738,39.0445,39.0543,1500.0
2007-02-22 10:50:00,40.0,40.01,39.98,40.01,1900.0,39.0738,39.0836,39.0543,39.0836,1900.0
2007-02-22 10:55:00,40.02,40.04,40.01,40.01,3200.0,39.0933,39.1129,39.0836,39.0836,3200.0
2007-02-22 11:00:00,40.02,40.02,39.97,39.98,2800.0,39.0933,39.0933,39.0445,39.0543,2800.0
2007-02-22 11:05:00,39.97,40.04,39.97,40.04,2600.0,39.0445,39.1129,39.0445,39.1129,2600.0
2007-02-22 11:10:00,40.03,40.04,40.01,40.03,3300.0,39.1031,39.1129,39.0836,39.1031,3300.0
2007-02-22 11:15:00,40.01,40.03,39.97,40.03,4400.0,39.0836,39.1031,39.0445,39.1031,4400.0
2007-02-22 11:20:00,40.0,40.0,39.96,39.97,3000.0,39.0738,39.0738,39.0347,39.0445,3000.0
2007-02-22 11:25:00,39.96,40.0,39.95,40.0,2600.0,39.0347,39.0738,39.025,39.0738,2600.0
2007-02-22 11:30:00,39.99,39.99,39.96,39.97,3100.0,39.064,39.064,39.0347,39.0445,3100.0
2007-02-22 11:35:00,39.98,40.03,39.98,40.03,2500.0,39.0543,39.1031,39.0543,39.1031,2500.0
2007-02-22 11:40:00,40.02,40.03,40.01,40.03,1600.0,39.0933,39.1031,39.0836,39.1031,1600.0
2007-02-22 11:45:00,40.01,40.01,40.0,40.0,1300.0,39.0836,39.0836,39.0738,39.0738,1300.0
2007-02-22 11:50:00,39.99,40.01,39.97,40.01,3900.0,39.064,39.0836,39.0445,39.0836,3900.0
2007-02-22 11:55:00,39.99,40.04,39.99,40.04,1200.0,39.064,39.1129,39.064,39.1129,1200.0
2007-02-22 12:00:00,40.03,40.07,40.03,40.05,3200.0,39.1031,39.1422,39.1031,39.1226,3200.0
2007-02-22 12:05:00,40.06,40.07,40.06,40.06,2000.0,39.1324,39.1422,39.1324,39.1324,2000.0
2007-02-22 12:10:00,40.07,40.07,40.05,40.06,1400.0,39.1422,39.1422,39.1226,39.1324,1400.0
2007-02-22 12:15:00,40.06,40.1,40.06,40.1,3900.0,39.1324,39.1715,39.1324,39.1715,3900.0
2007-02-22 12:20:00,40.1,40.1,40.09,40.1,2800.0,39.1715,39.1715,39.1617,39.1715,2800.0
2007-02-22 12:25:00,40.1,40.15,40.1,40.15,7000.0,39.1715,39.2203,39.1715,39.2203,7000.0
2007-02-22 12:30:00,40.14,40.15,40.13,40.13,2500.0,39.2106,39.2203,39.2008,39.2008,2500.0
2007-02-22 12:35:00,40.13,40.15,40.13,40.14,2000.0,39.2008,39.2203,39.2008,39.2106,2000.0
2007-02-22 12:40:00,40.13,40.13,40.1,40.1,2100.0,39.2008,39.2008,39.1715,39.1715,2100.0
2007-02-22 12:45:00,40.09,40.1,40.08,40.1,800.0,39.1617,39.1715,39.1519,39.1715,800.0
2007-02-22 12:50:00,40.08,40.09,40.08,40.09,400.0,39.1519,39.1617,39.1519,39.1617,400.0
2007-02-22 12:55:00,40.09,40.1,40.09,40.1,1300.0,39.1617,39.1715,39.1617,39.1715,1300.0
2007-02-22 13:00:00,40.09,40.1,40.09,40.1,1400.0,39.1617,39.1715,39.1617,39.1715,1400.0
2007-02-22 13:05:00,40.09,40.1,40.07,40.09,8300.0,39.1617,39.1715,39.1422,39.1617,8300.0
2007-02-22 13:10:00,40.1,40.1,40.1,40.1,800.0,39.1715,39.1715,39.1715,39.1715,800.0
2007-02-22 13:15:00,40.09,40.11,40.09,40.11,1200.0,39.1617,39.1813,39.1617,39.1813,1200.0
2007-02-22 13:20:00,40.1,40.13,40.1,40.13,2100.0,39.1715,39.2008,39.1715,39.2008,2100.0
2007-02-22 13:25:00,40.16,40.16,40.13,40.14,2500.0,39.2301,39.2301,39.2008,39.2106,2500.0
2007-02-22 13:30:00,40.13,40.13,40.11,40.13,2100.0,39.2008,39.2008,39.1813,39.2008,2100.0
2007-02-22 13:35:00,40.13,40.13,40.08,40.09,2800.0,39.2008,39.2008,39.1519,39.1617,2800.0
2007-02-22 13:40:00,40.09,40.09,40.07,40.08,2300.0,39.1617,39.1617,39.1422,39.1519,2300.0
2007-02-22 13:45:00,40.08,40.14,40.08,40.13,1600.0,39.1519,39.2106,39.1519,39.2008,1600.0
2007-02-22 13:50:00,40.13,40.13,40.11,40.12,1300.0,39.2008,39.2008,39.1813,39.191,1300.0
2007-02-22 13:55:00,40.1,40.14,40.1,40.14,900.0,39.1715,39.2106,39.1715,39.2106,900.0
2007-02-22 14:00:00,40.13,40.13,40.1,40.11,1500.0,39.2008,39.2008,39.1715,39.1813,1500.0
2007-02-22 14:05:00,40.1,40.1,40.09,40.09,1700.0,39.1715,39.1715,39.1617,39.1617,1700.0
2007-02-22 14:10:00,40.1,40.12,40.09,40.09,3800.0,39.1715,39.191,39.1617,39.1617,3800.0
2007-02-22 14:15:00,40.09,40.09,40.07,40.08,5700.0,39.1617,39.1617,39.1422,39.1519,5700.0
2007-02-22 14:20:00,40.08,40.14,40.07,40.13,9400.0,39.1519,39.2106,39.1422,39.2008,9400.0
2007-02-22 14:25:00,40.13,40.13,40.1,40.1,2800.0,39.2008,39.2008,39.1715,39.1715,2800.0
2007-02-22 14:30:00,40.09,40.12,40.09,40.11,7800.0,39.1617,39.191,39.1617,39.1813,7800.0
2007-02-22 14:35:00,40.11,40.14,40.09,40.13,3100.0,39.1813,39.2106,39.1617,39.2008,3100.0
2007-02-22 14:40:00,40.13,40.14,40.12,40.14,2800.0,39.2008,39.2106,39.191,39.2106,2800.0
2007-02-22 14:45:00,40.13,40.14,40.11,40.14,3800.0,39.2008,39.2106,39.1813,39.2106,3800.0
2007-02-22 14:50:00,40.14,40.14,40.12,40.14,1100.0,39.2106,39.2106,39.191,39.2106,1100.0
2007-02-22 14:55:00,40.13,40.13,40.11,40.11,1000.0,39.2008,39.2008,39.1813,39.1813,1000.0
2007-02-22 15:00:00,40.1,40.16,40.1,40.15,5100.0,39.1715,39.2301,39.1715,39.2203,5100.0
2007-02-22 15:05:00,40.16,40.19,40.15,40.18,3800.0,39.2301,39.2594,39.2203,39.2496,3800.0
2007-02-22 15:10:00,40.18,40.19,40.15,40.18,4100.0,39.2496,39.2594,39.2203,39.2496,4100.0
2007-02-22 15:15:00,40.18,40.18,40.15,40.17,3700.0,39.2496,39.2496,39.2203,39.2399,3700.0
2007-02-22 15:20:00,40.17,40.25,40.17,40.24,7500.0,39.2399,39.318,39.2399,39.3082,7500.0
2007-02-22 15:25:00,40.22,40.27,40.22,40.23,12700.0,39.2887,39.3375,39.2887,39.2985,12700.0
2007-02-22 15:30:00,40.22,40.25,40.22,40.23,10800.0,39.2887,39.318,39.2887,39.2985,10800.0
2007-02-22 15:35:00,40.23,40.25,40.23,40.25,14000.0,39.2985,39.318,39.2985,39.318,14000.0
2007-02-22 15:40:00,40.24,40.25,40.23,40.25,6700.0,39.3082,39.318,39.2985,39.318,6700.0
2007-02-22 15:45:00,40.24,40.25,40.23,40.24,7700.0,39.3082,39.318,39.2985,39.3082,7700.0
2007-02-22 15:50:00,40.23,40.3,40.23,40.28,12900.0,39.2985,39.3669,39.2985,39.3473,12900.0
2007-02-22 15:55:00,40.28,40.29,40.26,40.26,8500.0,39.3473,39.3571,39.3278,39.3278,8500.0
2007-02-23 09:30:00,40.18,40.25,40.18,40.25,2200.0,39.2496,39.318,39.2496,39.318,2200.0
2007-02-23 09:35:00,40.18,40.22,40.16,40.22,900.0,39.2496,39.2887,39.2301,39.2887,900.0
2007-02-23 09:40:00,40.18,40.18,40.08,40.16,1700.0,39.2496,39.2496,39.1519,39.2301,1700.0
2007-02-23 09:45:00,40.14,40.19,40.13,40.19,3200.0,39.2106,39.2594,39.2008,39.2594,3200.0
2007-02-23 09:50:00,40.2,40.25,40.2,40.25,6900.0,39.2692,39.318,39.2692,39.318,6900.0
2007-02-23 09:55:00,40.24,40.29,40.23,40.23,2300.0,39.3082,39.3571,39.2985,39.2985,2300.0
2007-02-23 10:00:00,40.23,40.28,40.18,40.28,2700.0,39.2985,39.3473,39.2496,39.3473,2700.0
2007-02-23 10:05:00,40.27,40.28,40.22,40.22,3100.0,39.3375,39.3473,39.2887,39.2887,3100.0
2007-02-23 10:10:00,40.22,40.23,40.14,40.14,1200.0,39.2887,39.2985,39.2106,39.2106,1200.0
2007-02-23 10:15:00,40.13,40.15,40.12,40.12,1300.0,39.2008,39.2203,39.191,39.191,1300.0
2007-02-23 10:20:00,40.11,40.15,40.05,40.15,11600.0,39.1813,39.2203,39.1226,39.2203,11600.0
2007-02-23 10:25:00,40.15,40.15,40.06,40.06,2700.0,39.2203,39.2203,39.1324,39.1324,2700.0
2007-02-23 10:30:00,40.05,40.05,40.02,40.03,3300.0,39.1226,39.1226,39.0933,39.1031,3300.0
2007-02-23 10:35:00,40.07,40.08,40.06,40.07,2400.0,39.1422,39.1519,39.1324,39.1422,2400.0
2007-02-23 10:40:00,40.08,40.08,40.05,40.07,1000.0,39.1519,39.1519,39.1226,39.1422,1000.0
2007-02-23 10:45:00,40.05,40.06,40.02,40.05,1700.0,39.1226,39.1324,39.0933,39.1226,1700.0
2007-02-23 10:50:00,40.04,40.06,40.04,40.06,5600.0,39.1129,39.1324,39.1129,39.1324,5600.0
2007-02-23 10:55:00,40.08,40.1,40.07,40.1,300.0,39.1519,39.1715,39.1422,39.1715,300.0
2007-02-23 11:00:00,40.07,40.1,40.07,40.1,500.0,39.1422,39.1715,39.1422,39.1715,500.0
2007-02-23 11:05:00,40.09,40.1,40.05,40.08,1000.0,39.1617,39.1715,39.1226,39.1519,1000.0
2007-02-23 11:10:00,40.08,40.15,40.08,40.15,2200.0,39.1519,39.2203,39.1519,39.2203,2200.0
2007-02-23 11:15:00,40.14,40.19,40.14,40.17,2200.0,39.2106,39.2594,39.2106,39.2399,2200.0
2007-02-23 11:20:00,40.16,40.18,40.16,40.18,4600.0,39.2301,39.2496,39.2301,39.2496,4600.0
2007-02-23 11:25:00,40.18,40.19,40.18,40.19,2600.0,39.2496,39.2594,39.2496,39.2594,2600.0
2007-02-23 11:30:00,40.19,40.22,40.19,40.21,1500.0,39.2594,39.2887,39.2594,39.2789,1500.0
2007-02-23 11:35:00,40.21,40.23,40.21,40.22,800.0,39.2789,39.2985,39.2789,39.2887,800.0
2007-02-23 11:40:00,40.22,40.22,40.22,40.22,1500.0,39.2887,39.2887,39.2887,39.2887,1500.0
2007-02-23 11:45:00,40.22,40.22,40.16,40.16,3100.0,39.2887,39.2887,39.2301,39.2301,3100.0
2007-02-23 11:50:00,40.17,40.21,40.17,40.19,600.0,39.2399,39.2789,39.2399,39.2594,600.0
2007-02-23 11:55:00,40.19,40.19,40.16,40.16,6700.0,39.2594,39.2594,39.2301,39.2301,6700.0
2007-02-23 12:00:00,40.17,40.18,40.17,40.17,1100.0,39.2399,39.2496,39.2399,39.2399,1100.0
2007-02-23 12:05:00,40.17,40.17,40.14,40.14,1400.0,39.2399,39.2399,39.2106,39.2106,1400.0
2007-02-23 12:10:00,40.14,40.14,40.04,40.04,25400.0,39.2106,39.2106,39.1129,39.1129,25400.0
2007-02-23 12:15:00,40.02,40.05,40.02,40.04,1700.0,39.0933,39.1226,39.0933,39.1129,1700.0
2007-02-23 12:20:00,40.04,40.05,40.02,40.02,2600.0,39.1129,39.1226,39.0933,39.0933,2600.0
2007-02-23 12:25:00,40.02,40.03,40.0,40.02,7200.0,39.0933,39.1031,39.0738,39.0933,7200.0
2007-02-23 12:30:00,40.02,40.03,40.02,40.03,600.0,39.0933,39.1031,39.0933,39.1031,600.0
2007-02-23 12:35:00,40.02,40.07,40.02,40.03,9800.0,39.0933,39.1422,39.0933,39.1031,9800.0
2007-02-23 12:40:00,40.02,40.02,40.0,40.01,1900.0,39.0933,39.0933,39.0738,39.0836,1900.0
2007-02-23 12:45:00,40.02,40.02,39.97,39.99,3700.0,39.0933,39.0933,39.0445,39.064,3700.0
2007-02-23 12:50:00,39.99,40.04,39.99,40.04,2000.0,39.064,39.1129,39.064,39.1129,2000.0
2007-02-23 12:55:00,40.03,40.07,40.03,40.07,600.0,39.1031,39.1422,39.1031,39.1422,600.0
2007-02-23 13:00:00,40.08,40.08,40.06,40.07,1000.0,39.1519,39.1519,39.1324,39.1422,1000.0
2007-02-23 13:05:00,40.08,40.1,40.05,40.05,2300.0,39.1519,39.1715,39.1226,39.1226,2300.0
2007-02-23 13:10:00,40.06,40.07,40.06,40.06,1200.0,39.1324,39.1422,39.1324,39.1324,1200.0
2007-02-23 13:15:00,40.05,40.05,40.04,40.05,900.0,39.1226,39.1226,39.1129,39.1226,900.0
2007-02-23 13:20:00,40.03,40.05,40.03,40.04,800.0,39.1031,39.1226,39.1031,39.1129,800.0
2007-02-23 13:25:00,40.04,40.06,40.04,40.04,700.0,39.1129,39.1324,39.1129,39.1129,700.0
2007-02-23 13:30:00,40.06,40.06,40.04,40.05,1400.0,39.1324,39.1324,39.1129,39.1226,1400.0
2007-02-23 13:35:00,40.06,40.07,40.03,40.07,8300.0,39.1324,39.1422,39.1031,39.1422,8300.0
2007-02-23 13:40:00,40.09,40.14,40.09,40.14,1300.0,39.1617,39.2106,39.1617,39.2106,1300.0
2007-02-23 13:45:00,40.15,40.15,40.13,40.13,2800.0,39.2203,39.2203,39.2008,39.2008,2800.0
2007-02-23 13:50:00,40.13,40.13,40.11,40.12,1000.0,39.2008,39.2008,39.1813,39.191,1000.0
2007-02-23 13:55:00,40.1,40.1,40.05,40.05,2300.0,39.1715,39.1715,39.1226,39.1226,2300.0
2007-02-23 14:00:00,40.05,40.05,40.04,40.04,600.0,39.1226,39.1226,39.1129,39.1129,600.0
2007-02-23 14:05:00,40.05,40.14,40.04,40.14,9700.0,39.1226,39.2106,39.1129,39.2106,9700.0
2007-02-23 14:10:00,40.13,40.14,40.13,40.13,1400.0,39.2008,39.2106,39.2008,39.2008,1400.0
2007-02-23 14:15:00,40.13,40.14,40.12,40.13,1300.0,39.2008,39.2106,39.191,39.2008,1300.0
2007-02-23 14:20:00,40.13,40.14,40.13,40.13,400.0,39.2008,39.2106,39.2008,39.2008,400.0
2007-02-23 14:25:00,40.13,40.15,40.13,40.14,6000.0,39.2008,39.2203,39.2008,39.2106,6000.0
2007-02-23 14:30:00,40.15,40.2,40.15,40.19,3200.0,39.2203,39.2692,39.2203,39.2594,3200.0
2007-02-23 14:35:00,40.17,40.18,40.17,40.17,500.0,39.2399,39.2496,39.2399,39.2399,500.0
2007-02-23 14:40:00,40.17,40.17,40.13,40.13,2300.0,39.2399,39.2399,39.2008,39.2008,2300.0
2007-02-23 14:45:00,40.14,40.15,40.13,40.14,2200.0,39.2106,39.2203,39.2008,39.2106,2200.0
2007-02-23 14:50:00,40.15,40.15,40.14,40.14,5400.0,39.2203,39.2203,39.2106,39.2106,5400.0
2007-02-23 14:55:00,40.14,40.17,40.14,40.16,7600.0,39.2106,39.2399,39.2106,39.2301,7600.0
2007-02-23 15:00:00,40.16,40.16,40.12,40.16,2000.0,39.2301,39.2301,39.191,39.2301,2000.0
2007-02-23 15:05:00,40.16,40.19,40.16,40.18,1900.0,39.2301,39.2594,39.2301,39.2496,1900.0
2007-02-23 15:10:00,40.18,40.19,40.18,40.18,5500.0,39.2496,39.2594,39.2496,39.2496,5500.0
2007-02-23 15:15:00,40.16,40.17,40.16,40.17,1800.0,39.2301,39.2399,39.2301,39.2399,1800.0
2007-02-23 15:20:00,40.18,40.19,40.17,40.19,7200.0,39.2496,39.2594,39.2399,39.2594,7200.0
2007-02-23 15:25:00,40.18,40.19,40.17,40.17,1900.0,39.2496,39.2594,39.2399,39.2399,1900.0
2007-02-23 15:30:00,40.16,40.17,40.15,40.15,1000.0,39.2301,39.2399,39.2203,39.2203,1000.0
2007-02-23 15:35:00,40.14,40.17,40.14,40.15,1800.0,39.2106,39.2399,39.2106,39.2203,1800.0
2007-02-23 15:40:00,40.14,40.15,40.13,40.14,2600.0,39.2106,39.2203,39.2008,39.2106,2600.0
2007-02-23 15:45:00,40.14,40.16,40.14,40.16,2200.0,39.2106,39.2301,39.2106,39.2301,2200.0
2007-02-23 15:50:00,40.15,40.15,40.1,40.1,4800.0,39.2203,39.2203,39.1715,39.1715,4800.0
2007-02-23 15:55:00,40.12,40.15,40.12,40.15,9500.0,39.191,39.2203,39.191,39.2203,9500.0
2007-02-26 09:30:00,40.13,40.16,40.11,40.16,10900.0,39.2008,39.2301,39.1813,39.2301,10900.0
2007-02-26 09:35:00,40.19,40.2,40.1,40.1,3100.0,39.2594,39.2692,39.1715,39.1715,3100.0
2007-02-26 09:40:00,40.1,40.1,39.97,39.97,1900.0,39.1715,39.1715,39.0445,39.0445,1900.0
2007-02-26 09:45:00,39.96,39.97,39.94,39.97,1700.0,39.0347,39.0445,39.0152,39.0445,1700.0
2007-02-26 09:50:00,39.97,39.97,39.95,39.95,4300.0,39.0445,39.0445,39.025,39.025,4300.0
2007-02-26 09:55:00,39.95,40.03,39.93,39.93,3200.0,39.025,39.1031,39.0054,39.0054,3200.0
2007-02-26 10:00:00,39.94,40.06,39.94,40.01,6100.0,39.0152,39.1324,39.0152,39.0836,6100.0
2007-02-26 10:05:00,39.99,40.12,39.98,40.1,8000.0,39.064,39.191,39.0543,39.1715,8000.0
2007-02-26 10:10:00,40.1,40.31,40.1,40.31,13400.0,39.1715,39.3766,39.1715,39.3766,13400.0
2007-02-26 10:15:00,40.3,40.31,40.24,40.26,13900.0,39.3669,39.3766,39.3082,39.3278,13900.0
2007-02-26 10:20:00,40.26,40.32,40.25,40.31,8300.0,39.3278,39.3864,39.318,39.3766,8300.0
2007-02-26 10:25:00,40.33,40.35,40.15,40.18,13700.0,39.3962,39.4157,39.2203,39.2496,13700.0
2007-02-26 10:30:00,40.18,40.23,40.16,40.22,5400.0,39.2496,39.2985,39.2301,39.2887,5400.0
2007-02-26 10:35:00,40.22,40.22,40.18,40.2,1900.0,39.2887,39.2887,39.2496,39.2692,1900.0
2007-02-26 10:40:00,40.2,40.21,40.19,40.2,5000.0,39.2692,39.2789,39.2594,39.2692,5000.0
2007-02-26 10:45:00,40.18,40.23,40.18,40.23,800.0,39.2496,39.2985,39.2496,39.2985,800.0
2007-02-26 10:50:00,40.22,40.23,40.19,40.19,1600.0,39.2887,39.2985,39.2594,39.2594,1600.0
2007-02-26 10:55:00,40.17,40.19,40.17,40.18,4100.0,39.2399,39.2594,39.2399,39.2496,4100.0
2007-02-26 11:00:00,40.19,40.2,40.17,40.17,6900.0,39.2594,39.2692,39.2399,39.2399,6900.0
2007-02-26 11:05:00,40.17,40.17,40.14,40.15,3000.0,39.2399,39.2399,39.2106,39.2203,3000.0
2007-02-26 11:10:00,40.15,40.15,40.14,40.14,2800.0,39.2203,39.2203,39.2106,39.2106,2800.0
2007-02-26 11:15:00,40.15,40.15,40.13,40.13,800.0,39.2203,39.2203,39.2008,39.2008,800.0
2007-02-26 11:20:00,40.13,40.15,40.13,40.15,9900.0,39.2008,39.2203,39.2008,39.2203,9900.0
2007-02-26 11:25:00,40.15,40.19,40.14,40.18,32300.0,39.2203,39.2594,39.2106,39.2496,32300.0
2007-02-26 11:30:00,40.17,40.17,40.12,40.12,1200.0,39.2399,39.2399,39.191,39.191,1200.0
2007-02-26 11:35:00,40.12,40.17,40.11,40.16,4800.0,39.191,39.2399,39.1813,39.2301,4800.0
2007-02-26 11:40:00,40.15,40.16,40.14,40.14,1000.0,39.2203,39.2301,39.2106,39.2106,1000.0
2007-02-26 11:45:00,40.13,40.14,40.11,40.14,2600.0,39.2008,39.2106,39.1813,39.2106,2600.0
2007-02-26 11:50:00,40.14,40.16,40.13,40.16,2600.0,39.2106,39.2301,39.2008,39.2301,2600.0
2007-02-26 11:55:00,40.14,40.17,40.14,40.16,2800.0,39.2106,39.2399,39.2106,39.2301,2800.0
2007-02-26 12:00:00,40.16,40.17,40.14,40.14,4400.0,39.2301,39.2399,39.2106,39.2106,4400.0
2007-02-26 12:05:00,40.15,40.15,40.12,40.14,1600.0,39.2203,39.2203,39.191,39.2106,1600.0
2007-02-26 12:10:00,40.13,40.14,40.11,40.11,600.0,39.2008,39.2106,39.1813,39.1813,600.0
2007-02-26 12:15:00,40.1,40.1,40.02,40.08,9500.0,39.1715,39.1715,39.0933,39.1519,9500.0
2007-02-26 12:20:00,40.08,40.09,40.04,40.08,8000.0,39.1519,39.1617,39.1129,39.1519,8000.0
2007-02-26 12:25:00,40.08,40.09,40.07,40.08,2000.0,39.1519,39.1617,39.1422,39.1519,2000.0
2007-02-26 12:30:00,40.08,40.1,40.08,40.08,7800.0,39.1519,39.1715,39.1519,39.1519,7800.0
2007-02-26 12:35:00,40.07,40.08,40.05,40.07,3800.0,39.1422,39.1519,39.1226,39.1422,3800.0
2007-02-26 12:40:00,40.08,40.08,40.06,40.07,2900.0,39.1519,39.1519,39.1324,39.1422,2900.0
2007-02-26 12:45:00,40.07,40.07,40.04,40.06,5800.0,39.1422,39.1422,39.1129,39.1324,5800.0
2007-02-26 12:50:00,40.07,40.07,40.04,40.04,4300.0,39.1422,39.1422,39.1129,39.1129,4300.0
2007-02-26 12:55:00,40.07,40.07,40.05,40.05,3600.0,39.1422,39.1422,39.1226,39.1226,3600.0
2007-02-26 13:00:00,40.05,40.07,40.04,40.07,1700.0,39.1226,39.1422,39.1129,39.1422,1700.0
2007-02-26 13:05:00,40.06,40.07,40.05,40.07,1300.0,39.1324,39.1422,39.1226,39.1422,1300.0
2007-02-26 13:10:00,40.07,40.1,40.07,40.08,4200.0,39.1422,39.1715,39.1422,39.1519,4200.0
2007-02-26 13:15:00,40.09,40.09,40.05,40.06,3600.0,39.1617,39.1617,39.1226,39.1324,3600.0
2007-02-26 13:20:00,40.05,40.08,40.04,40.07,2700.0,39.1226,39.1519,39.1129,39.1422,2700.0
2007-02-26 13:25:00,40.07,40.09,40.06,40.07,3800.0,39.1422,39.1617,39.1324,39.1422,3800.0
2007-02-26 13:30:00,40.09,40.1,40.08,40.08,4300.0,39.1617,39.1715,39.1519,39.1519,4300.0
2007-02-26 13:35:00,40.07,40.09,40.07,40.09,2700.0,39.1422,39.1617,39.1422,39.1617,2700.0
2007-02-26 13:40:00,40.09,40.09,40.07,40.08,1300.0,39.1617,39.1617,39.1422,39.1519,1300.0
2007-02-26 13:45:00,40.08,40.09,40.07,40.08,2400.0,39.1519,39.1617,39.1422,39.1519,2400.0
2007-02-26 13:50:00,40.07,40.1,40.07,40.1,6000.0,39.1422,39.1715,39.1422,39.1715,6000.0
2007-02-26 13:55:00,40.1,40.1,40.09,40.1,5400.0,39.1715,39.1715,39.1617,39.1715,5400.0
2007-02-26 14:00:00,40.1,40.1,40.07,40.08,2800.0,39.1715,39.1715,39.1422,39.1519,2800.0
2007-02-26 14:05:00,40.08,40.1,40.07,40.08,4600.0,39.1519,39.1715,39.1422,39.1519,4600.0
2007-02-26 14:10:00,40.08,40.09,40.08,40.09,2000.0,39.1519,39.1617,39.1519,39.1617,2000.0
2007-02-26 14:15:00,40.09,40.1,40.07,40.1,10800.0,39.1617,39.1715,39.1422,39.1715,10800.0
2007-02-26 14:20:00,40.1,40.13,40.09,40.11,10200.0,39.1715,39.2008,39.1617,39.1813,10200.0
2007-02-26 14:25:00,40.1,40.12,40.08,40.1,12800.0,39.1715,39.191,39.1519,39.1715,12800.0
2007-02-26 14:30:00,40.1,40.12,40.09,40.1,7300.0,39.1715,39.191,39.1617,39.1715,7300.0
2007-02-26 14:35:00,40.12,40.14,40.1,40.1,8600.0,39.191,39.2106,39.1715,39.1715,8600.0
2007-02-26 14:40:00,40.1,40.12,40.09,40.11,5400.0,39.1715,39.191,39.1617,39.1813,5400.0
2007-02-26 14:45:00,40.1,40.11,40.1,40.11,4600.0,39.1715,39.1813,39.1715,39.1813,4600.0
2007-02-26 14:50:00,40.1,40.14,40.08,40.1,39500.0,39.1715,39.2106,39.1519,39.1715,39500.0
2007-02-26 14:55:00,40.1,40.11,40.08,40.1,9300.0,39.1715,39.1813,39.1519,39.1715,9300.0
2007-02-26 15:00:00,40.1,40.12,40.08,40.08,17700.0,39.1715,39.191,39.1519,39.1519,17700.0
2007-02-26 15:05:00,40.1,40.1,40.03,40.08,7200.0,39.1715,39.1715,39.1031,39.1519,7200.0
2007-02-26 15:10:00,40.08,40.11,40.06,40.1,6800.0,39.1519,39.1813,39.1324,39.1715,6800.0
2007-02-26 15:15:00,40.1,40.1,40.07,40.09,3000.0,39.1715,39.1715,39.1422,39.1617,3000.0
2007-02-26 15:20:00,40.1,40.11,40.06,40.1,6400.0,39.1715,39.1813,39.1324,39.1715,6400.0
2007-02-26 15:25:00,40.11,40.12,40.08,40.11,7300.0,39.1813,39.191,39.1519,39.1813,7300.0
2007-02-26 15:30:00,40.12,40.14,40.11,40.12,11400.0,39.191,39.2106,39.1813,39.191,11400.0
2007-02-26 15:35:00,40.12,40.12,40.05,40.06,8700.0,39.191,39.191,39.1226,39.1324,8700.0
2007-02-26 15:40:00,40.06,40.11,40.05,40.09,16600.0,39.1324,39.1813,39.1226,39.1617,16600.0
2007-02-26 15:45:00,40.1,40.11,40.07,40.1,68000.0,39.1715,39.1813,39.1422,39.1715,68000.0
2007-02-26 15:50:00,40.1,40.11,40.0,40.03,16900.0,39.1715,39.1813,39.0738,39.1031,16900.0
2007-02-26 15:55:00,40.02,40.03,39.91,39.98,51600.0,39.0933,39.1031,38.9859,39.0543,51600.0
2007-02-27 09:30:00,39.88,39.88,39.88,39.88,0.0,38.9566,38.9566,38.9566,38.9566,0.0
2007-02-27 09:35:00,39.49,39.71,39.09,39.36,9500.0,38.5756,38.7905,38.1849,38.4486,9500.0
2007-02-27 09:40:00,39.42,39.48,39.41,39.48,3900.0,38.5072,38.5658,38.4975,38.5658,3900.0
2007-02-27 09:45:00,39.47,39.47,39.29,39.43,5700.0,38.5561,38.5561,38.3802,38.517,5700.0
2007-02-27 09:50:00,39.35,39.43,39.27,39.3,2300.0,38.4388,38.517,38.3607,38.39,2300.0
2007-02-27 09:55:00,39.27,39.35,39.27,39.31,1000.0,38.3607,38.4388,38.3607,38.3998,1000.0
2007-02-27 10:00:00,39.4,39.45,39.31,39.34,3300.0,38.4877,38.5365,38.3998,38.4291,3300.0
2007-02-27 10:05:00,39.4,39.45,39.38,39.45,1500.0,38.4877,38.5365,38.4682,38.5365,1500.0
2007-02-27 10:10:00,39.44,39.49,39.43,39.46,1600.0,38.5268,38.5756,38.517,38.5463,1600.0
2007-02-27 10:15:00,39.45,39.45,39.4,39.4,1000.0,38.5365,38.5365,38.4877,38.4877,1000.0
2007-02-27 10:20:00,39.42,39.45,39.42,39.45,900.0,38.5072,38.5365,38.5072,38.5365,900.0
2007-02-27 10:25:00,39.4,39.46,39.4,39.46,300.0,38.4877,38.5463,38.4877,38.5463,300.0
2007-02-27 10:30:00,39.48,39.49,39.48,39.49,1000.0,38.5658,38.5756,38.5658,38.5756,1000.0
2007-02-27 10:35:00,39.47,39.49,39.46,39.48,1100.0,38.5561,38.5756,38.5463,38.5658,1100.0
2007-02-27 10:40:00,39.47,39.5,39.46,39.49,2100.0,38.5561,38.5854,38.5463,38.5756,2100.0
2007-02-27 10:45:00,39.49,39.5,39.49,39.49,3800.0,38.5756,38.5854,38.5756,38.5756,3800.0
2007-02-27 10:50:00,39.49,39.49,39.47,39.49,7500.0,38.5756,38.5756,38.5561,38.5756,7500.0
2007-02-27 10:55:00,39.49,39.49,39.46,39.46,2500.0,38.5756,38.5756,38.5463,38.5463,2500.0
2007-02-27 11:00:00,39.46,39.49,39.46,39.49,2300.0,38.5463,38.5756,38.5463,38.5756,2300.0
2007-02-27 11:05:00,39.49,39.49,39.48,39.49,600.0,38.5756,38.5756,38.5658,38.5756,600.0
2007-02-27 11:10:00,39.47,39.48,39.47,39.48,200.0,38.5561,38.5658,38.5561,38.5658,200.0
2007-02-27 11:15:00,39.47,39.49,39.46,39.49,900.0,38.5561,38.5756,38.5463,38.5756,900.0
2007-02-27 11:20:00,39.49,39.49,39.44,39.48,1300.0,38.5756,38.5756,38.5268,38.5658,1300.0
2007-02-27 11:25:00,39.48,39.5,39.48,39.49,800.0,38.5658,38.5854,38.5658,38.5756,800.0
2007-02-27 11:30:00,39.49,39.49,39.48,39.49,1400.0,38.5756,38.5756,38.5658,38.5756,1400.0
2007-02-27 11:35:00,39.49,39.5,39.49,39.5,4400.0,38.5756,38.5854,38.5756,38.5854,4400.0
2007-02-27 11:40:00,39.49,39.5,39.48,39.48,2000.0,38.5756,38.5854,38.5658,38.5658,2000.0
2007-02-27 11:45:00,39.49,39.49,39.49,39.49,800.0,38.5756,38.5756,38.5756,38.5756,800.0
2007-02-27 11:50:00,39.49,39.49,39.48,39.49,3900.0,38.5756,38.5756,38.5658,38.5756,3900.0
2007-02-27 11:55:00,39.48,39.48,39.35,39.41,8600.0,38.5658,38.5658,38.4388,38.4975,8600.0
2007-02-27 12:00:00,39.41,39.42,39.33,39.37,1800.0,38.4975,38.5072,38.4193,38.4584,1800.0
2007-02-27 12:05:00,39.39,39.44,39.31,39.31,5400.0,38.4779,38.5268,38.3998,38.3998,5400.0
2007-02-27 12:10:00,39.3,39.31,39.25,39.3,5500.0,38.39,38.3998,38.3412,38.39,5500.0
2007-02-27 12:15:00,39.32,39.37,39.3,39.3,2300.0,38.4095,38.4584,38.39,38.39,2300.0
2007-02-27 12:20:00,39.3,39.36,39.3,39.34,1900.0,38.39,38.4486,38.39,38.4291,1900.0
2007-02-27 12:25:00,39.34,39.34,39.15,39.17,18200.0,38.4291,38.4291,38.2435,38.263,18200.0
2007-02-27 12:30:00,39.17,39.18,39.1,39.1,7300.0,38.263,38.2728,38.1946,38.1946,7300.0
2007-02-27 12:35:00,39.11,39.21,39.1,39.21,10700.0,38.2044,38.3021,38.1946,38.3021,10700.0
2007-02-27 12:40:00,39.2,39.2,39.14,39.16,17400.0,38.2923,38.2923,38.2337,38.2532,17400.0
2007-02-27 12:45:00,39.15,39.17,39.1,39.17,10700.0,38.2435,38.263,38.1946,38.263,10700.0
2007-02-27 12:50:00,39.2,39.2,39.15,39.15,9100.0,38.2923,38.2923,38.2435,38.2435,9100.0
2007-02-27 12:55:00,39.15,39.16,39.14,39.14,7500.0,38.2435,38.2532,38.2337,38.2337,7500.0
2007-02-27 13:00:00,39.15,39.16,39.15,39.16,2500.0,38.2435,38.2532,38.2435,38.2532,2500.0
2007-02-27 13:05:00,39.16,39.2,39.16,39.19,5500.0,38.2532,38.2923,38.2532,38.2826,5500.0
2007-02-27 13:10:00,39.19,39.19,39.14,39.15,5400.0,38.2826,38.2826,38.2337,38.2435,5400.0
2007-02-27 13:15:00,39.15,39.16,39.12,39.15,4300.0,38.2435,38.2532,38.2142,38.2435,4300.0
2007-02-27 13:20:00,39.15,39.18,39.15,39.17,1600.0,38.2435,38.2728,38.2435,38.263,1600.0
2007-02-27 13:25:00,39.17,39.17,39.15,39.15,1300.0,38.263,38.263,38.2435,38.2435,1300.0
2007-02-27 13:30:00,39.15,39.15,39.1,39.1,2800.0,38.2435,38.2435,38.1946,38.1946,2800.0
2007-02-27 13:35:00,39.09,39.09,39.05,39.05,1700.0,38.1849,38.1849,38.1458,38.1458,1700.0
2007-02-27 13:40:00,39.04,39.06,39.03,39.05,2500.0,38.136,38.1556,38.1263,38.1458,2500.0
2007-02-27 13:45:00,39.04,39.04,39.0,39.01,2900.0,38.136,38.136,38.097,38.1067,2900.0
2007-02-27 13:50:00,39.04,39.04,39.01,39.02,800.0,38.136,38.136,38.1067,38.1165,800.0
2007-02-27 13:55:00,39.03,39.04,39.0,39.0,1400.0,38.1263,38.136,38.097,38.097,1400.0
2007-02-27 14:00:00,39.01,39.02,39.0,39.02,2500.0,38.1067,38.1165,38.097,38.1165,2500.0
2007-02-27 14:05:00,39.03,39.03,38.93,38.93,9300.0,38.1263,38.1263,38.0286,38.0286,9300.0
2007-02-27 14:10:00,38.92,38.94,38.88,38.9,4400.0,38.0188,38.0383,37.9797,37.9993,4400.0
2007-02-27 14:15:00,38.94,38.96,38.86,38.95,12700.0,38.0383,38.0579,37.9602,38.0481,12700.0
2007-02-27 14:20:00,38.96,39.01,38.94,38.99,12800.0,38.0579,38.1067,38.0383,38.0872,12800.0
2007-02-27 14:25:00,38.99,39.0,38.9,38.9,5900.0,38.0872,38.097,37.9993,37.9993,5900.0
2007-02-27 14:30:00,38.9,39.05,38.9,38.94,33800.0,37.9993,38.1458,37.9993,38.0383,33800.0
2007-02-27 14:35:00,39.05,39.09,38.96,39.08,7700.0,38.1458,38.1849,38.0579,38.1751,7700.0
2007-02-27 14:40:00,39.1,39.15,39.01,39.14,3000.0,38.1946,38.2435,38.1067,38.2337,3000.0
2007-02-27 14:45:00,39.15,39.15,39.06,39.14,100600.0,38.2435,38.2435,38.1556,38.2337,100600.0
2007-02-27 14:50:00,39.07,39.14,38.91,39.07,9200.0,38.1653,38.2337,38.009,38.1653,9200.0
2007-02-27 14:55:00,38.9,39.1,38.86,38.88,6000.0,37.9993,38.1946,37.9602,37.9797,6000.0
2007-02-27 15:00:00,38.88,38.93,38.73,38.79,33000.0,37.9797,38.0286,37.8332,37.8918,33000.0
2007-02-27 15:05:00,38.77,38.95,38.76,38.95,25600.0,37.8723,38.0481,37.8625,38.0481,25600.0
2007-02-27 15:10:00,38.97,39.1,38.73,39.0,13400.0,38.0676,38.1946,37.8332,38.097,13400.0
2007-02-27 15:15:00,39.0,39.17,38.95,39.13,10600.0,38.097,38.263,38.0481,38.2239,10600.0
2007-02-27 15:20:00,39.15,39.21,39.09,39.16,11500.0,38.2435,38.3021,38.1849,38.2532,11500.0
2007-02-27 15:25:00,39.17,39.21,39.05,39.06,7500.0,38.263,38.3021,38.1458,38.1556,7500.0
2007-02-27 15:30:00,39.07,39.17,39.05,39.07,7100.0,38.1653,38.263,38.1458,38.1653,7100.0
2007-02-27 15:35:00,39.1,39.11,38.99,38.99,17000.0,38.1946,38.2044,38.0872,38.0872,17000.0
2007-02-27 15:40:00,38.99,39.03,38.96,39.0,27200.0,38.0872,38.1263,38.0579,38.097,27200.0
2007-02-27 15:45:00,39.02,39.03,38.91,38.97,14000.0,38.1165,38.1263,38.009,38.0676,14000.0
2007-02-27 15:50:00,38.96,39.0,38.95,38.99,5100.0,38.0579,38.097,38.0481,38.0872,5100.0
2007-02-27 15:55:00,38.99,38.99,38.91,38.91,4800.0,38.0872,38.0872,38.009,38.009,4800.0
2007-02-28 09:30:00,39.06,39.1,39.01,39.01,2500.0,38.1556,38.1946,38.1067,38.1067,2500.0
2007-02-28 09:35:00,39.0,39.03,38.96,38.96,2800.0,38.097,38.1263,38.0579,38.0579,2800.0
2007-02-28 09:40:00,38.9,38.91,38.8,38.85,3000.0,37.9993,38.009,37.9016,37.9504,3000.0
2007-02-28 09:45:00,38.8,38.83,38.68,38.73,4700.0,37.9016,37.9309,37.7844,37.8332,4700.0
2007-02-28 09:50:00,38.73,38.85,38.65,38.85,7300.0,37.8332,37.9504,37.7551,37.9504,7300.0
2007-02-28 09:55:00,38.88,39.01,38.68,38.89,5900.0,37.9797,38.1067,37.7844,37.9895,5900.0
2007-02-28 10:00:00,38.88,39.0,38.74,38.86,7900.0,37.9797,38.097,37.843,37.9602,7900.0
2007-02-28 10:05:00,38.97,38.99,38.88,38.88,17100.0,38.0676,38.0872,37.9797,37.9797,17100.0
2007-02-28 10:10:00,39.0,39.0,38.87,39.0,22100.0,38.097,38.097,37.97,38.097,22100.0
2007-02-28 10:15:00,39.0,39.0,38.91,38.99,20600.0,38.097,38.097,38.009,38.0872,20600.0
2007-02-28 10:20:00,38.98,39.0,38.91,38.97,5700.0,38.0774,38.097,38.009,38.0676,5700.0
2007-02-28 10:25:00,38.95,39.0,38.92,38.97,6200.0,38.0481,38.097,38.0188,38.0676,6200.0
2007-02-28 10:30:00,38.99,39.0,38.93,38.93,57400.0,38.0872,38.097,38.0286,38.0286,57400.0
2007-02-28 10:35:00,38.93,38.99,38.91,38.93,1900.0,38.0286,38.0872,38.009,38.0286,1900.0
2007-02-28 10:40:00,38.93,39.0,38.93,39.0,5000.0,38.0286,38.097,38.0286,38.097,5000.0
2007-02-28 10:45:00,39.0,39.0,38.96,39.0,29300.0,38.097,38.097,38.0579,38.097,29300.0
2007-02-28 10:50:00,38.98,38.98,38.91,38.93,7000.0,38.0774,38.0774,38.009,38.0286,7000.0
2007-02-28 10:55:00,38.98,39.0,38.94,38.99,3700.0,38.0774,38.097,38.0383,38.0872,3700.0
2007-02-28 11:00:00,38.99,39.0,38.96,39.0,10100.0,38.0872,38.097,38.0579,38.097,10100.0
2007-02-28 11:05:00,39.0,39.04,38.97,39.04,14200.0,38.097,38.136,38.0676,38.136,14200.0
2007-02-28 11:10:00,39.05,39.08,38.93,39.05,6700.0,38.1458,38.1751,38.0286,38.1458,6700.0
2007-02-28 11:15:00,39.07,39.11,38.93,39.09,6300.0,38.1653,38.2044,38.0286,38.1849,6300.0
2007-02-28 11:20:00,39.1,39.12,39.0,39.12,31300.0,38.1946,38.2142,38.097,38.2142,31300.0
2007-02-28 11:25:00,39.1,39.15,38.98,39.1,8200.0,38.1946,38.2435,38.0774,38.1946,8200.0
2007-02-28 11:30:00,39.1,39.1,38.97,39.08,19700.0,38.1946,38.1946,38.0676,38.1751,19700.0
2007-02-28 11:35:00,39.09,39.13,39.07,39.08,3100.0,38.1849,38.2239,38.1653,38.1751,3100.0
2007-02-28 11:40:00,39.06,39.11,39.02,39.07,3800.0,38.1556,38.2044,38.1165,38.1653,3800.0
2007-02-28 11:45:00,39.11,39.14,39.0,39.0,3200.0,38.2044,38.2337,38.097,38.097,3200.0
2007-02-28 11:50:00,39.01,39.13,38.92,38.93,4200.0,38.1067,38.2239,38.0188,38.0286,4200.0
2007-02-28 11:55:00,39.09,39.09,38.94,39.08,2800.0,38.1849,38.1849,38.0383,38.1751,2800.0
2007-02-28 12:00:00,39.08,39.08,38.94,38.95,1700.0,38.1751,38.1751,38.0383,38.0481,1700.0
2007-02-28 12:05:00,38.97,39.04,38.94,39.04,2000.0,38.0676,38.136,38.0383,38.136,2000.0
2007-02-28 12:10:00,39.03,39.12,38.92,38.94,4400.0,38.1263,38.2142,38.0188,38.0383,4400.0
2007-02-28 12:15:00,39.13,39.13,38.84,39.01,14600.0,38.2239,38.2239,37.9407,38.1067,14600.0
2007-02-28 12:20:00,39.0,39.11,39.0,39.08,6000.0,38.097,38.2044,38.097,38.1751,6000.0
2007-02-28 12:25:00,39.07,39.07,39.02,39.02,4900.0,38.1653,38.1653,38.1165,38.1165,4900.0
2007-02-28 12:30:00,39.03,39.03,39.0,39.01,600.0,38.1263,38.1263,38.097,38.1067,600.0
2007-02-28 12:35:00,39.01,39.02,39.01,39.01,1400.0,38.1067,38.1165,38.1067,38.1067,1400.0
2007-02-28 12:40:00,39.02,39.05,39.02,39.05,2900.0,38.1165,38.1458,38.1165,38.1458,2900.0
2007-02-28 12:45:00,39.07,39.11,39.05,39.07,2000.0,38.1653,38.2044,38.1458,38.1653,2000.0
2007-02-28 12:50:00,39.06,39.07,39.05,39.06,1100.0,38.1556,38.1653,38.1458,38.1556,1100.0
2007-02-28 12:55:00,39.04,39.12,39.04,39.11,9600.0,38.136,38.2142,38.136,38.2044,9600.0
2007-02-28 13:00:00,39.11,39.11,39.1,39.1,4200.0,38.2044,38.2044,38.1946,38.1946,4200.0
2007-02-28 13:05:00,39.1,39.13,39.1,39.13,4500.0,38.1946,38.2239,38.1946,38.2239,4500.0
2007-02-28 13:10:00,39.12,39.23,39.12,39.21,64900.0,38.2142,38.3216,38.2142,38.3021,64900.0
2007-02-28 13:15:00,39.21,39.24,39.2,39.24,1500.0,38.3021,38.3314,38.2923,38.3314,1500.0
2007-02-28 13:20:00,39.23,39.25,39.22,39.25,700.0,38.3216,38.3412,38.3119,38.3412,700.0
2007-02-28 13:25:00,39.28,39.28,39.24,39.24,6800.0,38.3705,38.3705,38.3314,38.3314,6800.0
2007-02-28 13:30:00,39.24,39.24,39.22,39.24,4200.0,38.3314,38.3314,38.3119,38.3314,4200.0
2007-02-28 13:35:00,39.23,39.25,39.23,39.24,8200.0,38.3216,38.3412,38.3216,38.3314,8200.0
2007-02-28 13:40:00,39.23,39.26,39.23,39.26,7700.0,38.3216,38.3509,38.3216,38.3509,7700.0
2007-02-28 13:45:00,39.25,39.26,39.23,39.23,3700.0,38.3412,38.3509,38.3216,38.3216,3700.0
2007-02-28 13:50:00,39.23,39.24,39.2,39.24,39800.0,38.3216,38.3314,38.2923,38.3314,39800.0
2007-02-28 13:55:00,39.21,39.21,39.16,39.17,3300.0,38.3021,38.3021,38.2532,38.263,3300.0
2007-02-28 14:00:00,39.16,39.24,39.16,39.2,8900.0,38.2532,38.3314,38.2532,38.2923,8900.0
2007-02-28 14:05:00,39.2,39.21,39.18,39.2,2300.0,38.2923,38.3021,38.2728,38.2923,2300.0
2007-02-28 14:10:00,39.21,39.25,39.2,39.23,12900.0,38.3021,38.3412,38.2923,38.3216,12900.0
2007-02-28 14:15:00,39.2,39.24,39.2,39.2,2800.0,38.2923,38.3314,38.2923,38.2923,2800.0
2007-02-28 14:20:00,39.2,39.23,39.2,39.2,9200.0,38.2923,38.3216,38.2923,38.2923,9200.0
2007-02-28 14:25:00,39.2,39.22,39.12,39.18,18700.0,38.2923,38.3119,38.2142,38.2728,18700.0
2007-02-28 14:30:00,39.17,39.19,39.16,39.16,4700.0,38.263,38.2826,38.2532,38.2532,4700.0
2007-02-28 14:35:00,39.16,39.19,39.16,39.17,1500.0,38.2532,38.2826,38.2532,38.263,1500.0
2007-02-28 14:40:00,39.16,39.18,39.16,39.16,2200.0,38.2532,38.2728,38.2532,38.2532,2200.0
2007-02-28 14:45:00,39.16,39.18,39.16,39.17,2900.0,38.2532,38.2728,38.2532,38.263,2900.0
2007-02-28 14:50:00,39.19,39.19,39.17,39.19,5900.0,38.2826,38.2826,38.263,38.2826,5900.0
2007-02-28 14:55:00,39.17,39.19,39.17,39.18,2200.0,38.263,38.2826,38.263,38.2728,2200.0
2007-02-28 15:00:00,39.17,39.19,39.17,39.18,2900.0,38.263,38.2826,38.263,38.2728,2900.0
2007-02-28 15:05:00,39.19,39.2,39.18,39.19,14000.0,38.2826,38.2923,38.2728,38.2826,14000.0
2007-02-28 15:10:00,39.19,39.22,39.15,39.21,47400.0,38.2826,38.3119,38.2435,38.3021,47400.0
2007-02-28 15:15:00,39.2,39.28,39.2,39.26,34600.0,38.2923,38.3705,38.2923,38.3509,34600.0
2007-02-28 15:20:00,39.28,39.3,39.26,39.27,1500.0,38.3705,38.39,38.3509,38.3607,1500.0
2007-02-28 15:25:00,39.25,39.25,39.23,39.25,2000.0,38.3412,38.3412,38.3216,38.3412,2000.0
2007-02-28 15:30:00,39.23,39.27,39.21,39.21,5100.0,38.3216,38.3607,38.3021,38.3021,5100.0
2007-02-28 15:35:00,39.2,39.28,39.2,39.2,9800.0,38.2923,38.3705,38.2923,38.2923,9800.0
2007-02-28 15:40:00,39.21,39.21,39.2,39.2,13800.0,38.3021,38.3021,38.2923,38.2923,13800.0
2007-02-28 15:45:00,39.2,39.21,39.12,39.12,10600.0,38.2923,38.3021,38.2142,38.2142,10600.0
2007-02-28 15:50:00,39.12,39.16,39.05,39.1,13100.0,38.2142,38.2532,38.1458,38.1946,13100.0
2007-02-28 15:55:00,39.09,39.12,39.04,39.07,18100.0,38.1849,38.2142,38.136,38.1653,18100.0
2007-03-01 09:30:00,39.03,39.03,39.03,39.03,0.0,38.1263,38.1263,38.1263,38.1263,0.0
2007-03-01 09:35:00,38.65,39.5,38.36,39.0,32500.0,37.7551,38.5854,37.4718,38.097,32500.0
2007-03-01 09:40:00,39.05,39.05,38.64,38.85,7600.0,38.1458,38.1458,37.7453,37.9504,7600.0
2007-03-01 09:45:00,38.83,39.0,38.73,38.86,12100.0,37.9309,38.097,37.8332,37.9602,12100.0
2007-03-01 09:50:00,38.8,38.95,38.8,38.92,8800.0,37.9016,38.0481,37.9016,38.0188,8800.0
2007-03-01 09:55:00,38.93,39.04,38.84,39.01,5200.0,38.0286,38.136,37.9407,38.1067,5200.0
2007-03-01 10:00:00,39.03,39.25,38.91,39.21,9200.0,38.1263,38.3412,38.009,38.3021,9200.0
2007-03-01 10:05:00,39.23,39.25,39.01,39.01,8000.0,38.3216,38.3412,38.1067,38.1067,8000.0
2007-03-01 10:10:00,39.2,39.28,38.99,39.24,9200.0,38.2923,38.3705,38.0872,38.3314,9200.0
2007-03-01 10:15:00,39.27,39.33,39.17,39.31,8100.0,38.3607,38.4193,38.263,38.3998,8100.0
2007-03-01 10:20:00,39.29,39.31,39.11,39.15,4600.0,38.3802,38.3998,38.2044,38.2435,4600.0
2007-03-01 10:25:00,39.11,39.2,39.01,39.09,3200.0,38.2044,38.2923,38.1067,38.1849,3200.0
2007-03-01 10:30:00,39.26,39.28,39.04,39.04,2600.0,38.3509,38.3705,38.136,38.136,2600.0
2007-03-01 10:35:00,39.0,39.32,38.9,38.97,4500.0,38.097,38.4095,37.9993,38.0676,4500.0
2007-03-01 10:40:00,39.01,39.24,38.98,39.02,1600.0,38.1067,38.3314,38.0774,38.1165,1600.0
2007-03-01 10:45:00,38.99,39.14,38.87,39.14,5000.0,38.0872,38.2337,37.97,38.2337,5000.0
2007-03-01 10:50:00,39.03,39.12,38.97,39.09,1700.0,38.1263,38.2142,38.0676,38.1849,1700.0
2007-03-01 10:55:00,39.07,39.12,38.94,38.97,4900.0,38.1653,38.2142,38.0383,38.0676,4900.0
2007-03-01 11:00:00,39.06,39.06,38.92,39.0,2500.0,38.1556,38.1556,38.0188,38.097,2500.0
2007-03-01 11:05:00,39.02,39.02,38.89,39.0,4700.0,38.1165,38.1165,37.9895,38.097,4700.0
2007-03-01 11:10:00,38.88,39.06,38.87,38.96,2900.0,37.9797,38.1556,37.97,38.0579,2900.0
2007-03-01 11:15:00,38.99,39.15,38.98,39.14,3900.0,38.0872,38.2435,38.0774,38.2337,3900.0
2007-03-01 11:20:00,39.14,39.15,39.03,39.14,4400.0,38.2337,38.2435,38.1263,38.2337,4400.0
2007-03-01 11:25:00,39.19,39.23,39.0,39.14,6400.0,38.2826,38.3216,38.097,38.2337,6400.0
2007-03-01 11:30:00,39.16,39.24,38.95,39.2,1700.0,38.2532,38.3314,38.0481,38.2923,1700.0
2007-03-01 11:35:00,38.99,39.21,38.99,39.21,81000.0,38.0872,38.3021,38.0872,38.3021,81000.0
2007-03-01 11:40:00,39.11,39.21,39.08,39.16,2700.0,38.2044,38.3021,38.1751,38.2532,2700.0
2007-03-01 11:45:00,39.16,39.25,39.13,39.2,4400.0,38.2532,38.3412,38.2239,38.2923,4400.0
2007-03-01 11:50:00,39.19,39.28,39.19,39.19,2900.0,38.2826,38.3705,38.2826,38.2826,2900.0
2007-03-01 11:55:00,39.2,39.28,39.2,39.25,1500.0,38.2923,38.3705,38.2923,38.3412,1500.0
2007-03-01 12:00:00,39.25,39.35,39.17,39.31,4500.0,38.3412,38.4388,38.263,38.3998,4500.0
2007-03-01 12:05:00,39.26,39.33,39.23,39.28,2400.0,38.3509,38.4193,38.3216,38.3705,2400.0
2007-03-01 12:10:00,39.28,39.35,39.26,39.32,5700.0,38.3705,38.4388,38.3509,38.4095,5700.0
2007-03-01 12:15:00,39.32,39.34,39.28,39.29,5700.0,38.4095,38.4291,38.3705,38.3802,5700.0
2007-03-01 12:20:00,39.28,39.34,39.23,39.34,4900.0,38.3705,38.4291,38.3216,38.4291,4900.0
2007-03-01 12:25:00,39.34,39.34,39.29,39.32,3500.0,38.4291,38.4291,38.3802,38.4095,3500.0
2007-03-01 12:30:00,39.32,39.33,39.31,39.31,1900.0,38.4095,38.4193,38.3998,38.3998,1900.0
2007-03-01 12:35:00,39.3,39.34,39.3,39.32,1800.0,38.39,38.4291,38.39,38.4095,1800.0
2007-03-01 12:40:00,39.31,39.32,39.29,39.29,2800.0,38.3998,38.4095,38.3802,38.3802,2800.0
2007-03-01 12:45:00,39.3,39.31,39.28,39.29,5200.0,38.39,38.3998,38.3705,38.3802,5200.0
2007-03-01 12:50:00,39.3,39.34,39.29,39.34,4600.0,38.39,38.4291,38.3802,38.4291,4600.0
2007-03-01 12:55:00,39.34,39.34,39.31,39.34,2200.0,38.4291,38.4291,38.3998,38.4291,2200.0
2007-03-01 13:00:00,39.34,39.34,39.29,39.29,4700.0,38.4291,38.4291,38.3802,38.3802,4700.0
2007-03-01 13:05:00,39.3,39.3,39.25,39.26,2800.0,38.39,38.39,38.3412,38.3509,2800.0
2007-03-01 13:10:00,39.26,39.26,39.23,39.24,2800.0,38.3509,38.3509,38.3216,38.3314,2800.0
2007-03-01 13:15:00,39.22,39.24,39.22,39.23,900.0,38.3119,38.3314,38.3119,38.3216,900.0
2007-03-01 13:20:00,39.23,39.24,39.22,39.24,2000.0,38.3216,38.3314,38.3119,38.3314,2000.0
2007-03-01 13:25:00,39.24,39.26,39.23,39.24,1600.0,38.3314,38.3509,38.3216,38.3314,1600.0
2007-03-01 13:30:00,39.24,39.25,39.24,39.25,1100.0,38.3314,38.3412,38.3314,38.3412,1100.0
2007-03-01 13:35:00,39.24,39.28,39.23,39.24,2600.0,38.3314,38.3705,38.3216,38.3314,2600.0
2007-03-01 13:40:00,39.23,39.23,39.13,39.13,3100.0,38.3216,38.3216,38.2239,38.2239,3100.0
2007-03-01 13:45:00,39.13,39.17,39.13,39.17,4000.0,38.2239,38.263,38.2239,38.263,4000.0
2007-03-01 13:50:00,39.18,39.23,39.18,39.23,3800.0,38.2728,38.3216,38.2728,38.3216,3800.0
2007-03-01 13:55:00,39.23,39.23,39.23,39.23,7900.0,38.3216,38.3216,38.3216,38.3216,7900.0
2007-03-01 14:00:00,39.23,39.32,39.22,39.32,14100.0,38.3216,38.4095,38.3119,38.4095,14100.0
2007-03-01 14:05:00,39.32,39.37,39.32,39.36,7200.0,38.4095,38.4584,38.4095,38.4486,7200.0
2007-03-01 14:10:00,39.35,39.35,39.33,39.33,900.0,38.4388,38.4388,38.4193,38.4193,900.0
2007-03-01 14:15:00,39.34,39.36,39.32,39.35,2700.0,38.4291,38.4486,38.4095,38.4388,2700.0
2007-03-01 14:20:00,39.33,39.34,39.29,39.33,2600.0,38.4193,38.4291,38.3802,38.4193,2600.0
2007-03-01 14:25:00,39.33,39.33,39.28,39.28,2800.0,38.4193,38.4193,38.3705,38.3705,2800.0
2007-03-01 14:30:00,39.28,39.31,39.28,39.31,3700.0,38.3705,38.3998,38.3705,38.3998,3700.0
2007-03-01 14:35:00,39.32,39.32,39.3,39.31,2100.0,38.4095,38.4095,38.39,38.3998,2100.0
2007-03-01 14:40:00,39.31,39.31,39.27,39.29,4600.0,38.3998,38.3998,38.3607,38.3802,4600.0
2007-03-01 14:45:00,39.29,39.33,39.29,39.33,1900.0,38.3802,38.4193,38.3802,38.4193,1900.0
2007-03-01 14:50:00,39.34,39.37,39.33,39.35,2800.0,38.4291,38.4584,38.4193,38.4388,2800.0
2007-03-01 14:55:00,39.35,39.37,39.34,39.35,2200.0,38.4388,38.4584,38.4291,38.4388,2200.0
2007-03-01 15:00:00,39.35,39.36,39.33,39.34,2300.0,38.4388,38.4486,38.4193,38.4291,2300.0
2007-03-01 15:05:00,39.35,39.36,39.33,39.35,3600.0,38.4388,38.4486,38.4193,38.4388,3600.0
2007-03-01 15:10:00,39.33,39.37,39.32,39.37,6800.0,38.4193,38.4584,38.4095,38.4584,6800.0
2007-03-01 15:15:00,39.36,39.37,39.34,39.34,3000.0,38.4486,38.4584,38.4291,38.4291,3000.0
2007-03-01 15:20:00,39.34,39.34,39.21,39.21,5600.0,38.4291,38.4291,38.3021,38.3021,5600.0
2007-03-01 15:25:00,39.22,39.22,39.15,39.17,4900.0,38.3119,38.3119,38.2435,38.263,4900.0
2007-03-01 15:30:00,39.17,39.19,39.16,39.19,3400.0,38.263,38.2826,38.2532,38.2826,3400.0
2007-03-01 15:35:00,39.18,39.32,39.18,39.32,5800.0,38.2728,38.4095,38.2728,38.4095,5800.0
2007-03-01 15:40:00,39.32,39.32,39.25,39.27,8500.0,38.4095,38.4095,38.3412,38.3607,8500.0
2007-03-01 15:45:00,39.27,39.39,39.26,39.33,13000.0,38.3607,38.4779,38.3509,38.4193,13000.0
2007-03-01 15:50:00,39.33,39.34,39.23,39.23,9400.0,38.4193,38.4291,38.3216,38.3216,9400.0
2007-03-01 15:55:00,39.23,39.24,39.2,39.23,23200.0,38.3216,38.3314,38.2923,38.3216,23200.0
2007-03-02 09:30:00,39.18,39.18,39.09,39.09,3900.0,38.2728,38.2728,38.1849,38.1849,3900.0
2007-03-02 09:35:00,39.03,39.09,38.96,38.99,2500.0,38.1263,38.1849,38.0579,38.0872,2500.0
2007-03-02 09:40:00,38.91,39.04,38.91,38.96,1200.0,38.009,38.136,38.009,38.0579,1200.0
2007-03-02 09:45:00,38.97,39.0,38.95,38.95,2500.0,38.0676,38.097,38.0481,38.0481,2500.0
2007-03-02 09:50:00,38.95,39.0,38.95,38.96,1900.0,38.0481,38.097,38.0481,38.0579,1900.0
2007-03-02 09:55:00,38.95,38.95,38.83,38.83,9500.0,38.0481,38.0481,37.9309,37.9309,9500.0
2007-03-02 10:00:00,38.83,38.83,38.69,38.77,10500.0,37.9309,37.9309,37.7941,37.8723,10500.0
2007-03-02 10:05:00,38.77,38.77,38.71,38.77,6900.0,37.8723,37.8723,37.8137,37.8723,6900.0
2007-03-02 10:10:00,38.76,38.8,38.76,38.76,12600.0,37.8625,37.9016,37.8625,37.8625,12600.0
2007-03-02 10:15:00,38.76,38.77,38.71,38.71,12100.0,37.8625,37.8723,37.8137,37.8137,12100.0
2007-03-02 10:20:00,38.71,38.75,38.7,38.75,5300.0,37.8137,37.8527,37.8039,37.8527,5300.0
2007-03-02 10:25:00,38.74,38.76,38.7,38.76,3700.0,37.843,37.8625,37.8039,37.8625,3700.0
2007-03-02 10:30:00,38.75,38.81,38.74,38.81,11500.0,37.8527,37.9114,37.843,37.9114,11500.0
2007-03-02 10:35:00,38.78,38.78,38.73,38.73,10900.0,37.882,37.882,37.8332,37.8332,10900.0
2007-03-02 10:40:00,38.73,38.75,38.72,38.75,7100.0,37.8332,37.8527,37.8234,37.8527,7100.0
2007-03-02 10:45:00,38.76,38.76,38.73,38.75,7300.0,37.8625,37.8625,37.8332,37.8527,7300.0
2007-03-02 10:50:00,38.74,38.76,38.73,38.74,5100.0,37.843,37.8625,37.8332,37.843,5100.0
2007-03-02 10:55:00,38.74,38.76,38.74,38.76,3200.0,37.843,37.8625,37.843,37.8625,3200.0
2007-03-02 11:00:00,38.76,38.76,38.71,38.73,3100.0,37.8625,37.8625,37.8137,37.8332,3100.0
2007-03-02 11:05:00,38.74,38.75,38.74,38.75,2100.0,37.843,37.8527,37.843,37.8527,2100.0
2007-03-02 11:10:00,38.73,38.74,38.71,38.73,3400.0,37.8332,37.843,37.8137,37.8332,3400.0
2007-03-02 11:15:00,38.74,38.76,38.74,38.76,4700.0,37.843,37.8625,37.843,37.8625,4700.0
2007-03-02 11:20:00,38.76,38.77,38.73,38.77,6300.0,37.8625,37.8723,37.8332,37.8723,6300.0
2007-03-02 11:25:00,38.75,38.75,38.74,38.74,1200.0,37.8527,37.8527,37.843,37.843,1200.0
2007-03-02 11:30:00,38.74,38.74,38.73,38.74,1000.0,37.843,37.843,37.8332,37.843,1000.0
2007-03-02 11:35:00,38.75,38.76,38.73,38.73,1300.0,37.8527,37.8625,37.8332,37.8332,1300.0
2007-03-02 11:40:00,38.73,38.75,38.73,38.75,2900.0,37.8332,37.8527,37.8332,37.8527,2900.0
2007-03-02 11:45:00,38.76,38.76,38.74,38.76,700.0,37.8625,37.8625,37.843,37.8625,700.0
2007-03-02 11:50:00,38.74,38.75,38.74,38.75,1700.0,37.843,37.8527,37.843,37.8527,1700.0
2007-03-02 11:55:00,38.75,38.77,38.74,38.74,4900.0,37.8527,37.8723,37.843,37.843,4900.0
2007-03-02 12:00:00,38.74,38.75,38.73,38.73,5000.0,37.843,37.8527,37.8332,37.8332,5000.0
2007-03-02 12:05:00,38.73,38.74,38.73,38.73,5400.0,37.8332,37.843,37.8332,37.8332,5400.0
2007-03-02 12:10:00,38.71,38.72,38.71,38.72,1700.0,37.8137,37.8234,37.8137,37.8234,1700.0
2007-03-02 12:15:00,38.72,38.73,38.71,38.71,4200.0,37.8234,37.8332,37.8137,37.8137,4200.0
2007-03-02 12:20:00,38.71,38.71,38.69,38.7,5900.0,37.8137,37.8137,37.7941,37.8039,5900.0
2007-03-02 12:25:00,38.7,38.7,38.67,38.68,1500.0,37.8039,37.8039,37.7746,37.7844,1500.0
2007-03-02 12:30:00,38.68,38.73,38.68,38.72,4600.0,37.7844,37.8332,37.7844,37.8234,4600.0
2007-03-02 12:35:00,38.72,38.74,38.69,38.7,2800.0,37.8234,37.843,37.7941,37.8039,2800.0
2007-03-02 12:40:00,38.7,38.72,38.7,38.72,900.0,37.8039,37.8234,37.8039,37.8234,900.0
2007-03-02 12:45:00,38.7,38.74,38.7,38.72,3000.0,37.8039,37.843,37.8039,37.8234,3000.0
2007-03-02 12:50:00,38.7,38.74,38.69,38.74,3100.0,37.8039,37.843,37.7941,37.843,3100.0
2007-03-02 12:55:00,38.71,38.71,38.69,38.69,1400.0,37.8137,37.8137,37.7941,37.7941,1400.0
2007-03-02 13:00:00,38.7,38.72,38.69,38.72,1800.0,37.8039,37.8234,37.7941,37.8234,1800.0
2007-03-02 13:05:00,38.69,38.69,38.66,38.66,3500.0,37.7941,37.7941,37.7648,37.7648,3500.0
2007-03-02 13:10:00,38.64,38.64,38.6,38.62,2400.0,37.7453,37.7453,37.7062,37.7258,2400.0
2007-03-02 13:15:00,38.63,38.66,38.63,38.64,1600.0,37.7355,37.7648,37.7355,37.7453,1600.0
2007-03-02 13:20:00,38.65,38.65,38.6,38.64,2600.0,37.7551,37.7551,37.7062,37.7453,2600.0
2007-03-02 13:25:00,38.61,38.69,38.6,38.68,3100.0,37.716,37.7941,37.7062,37.7844,3100.0
2007-03-02 13:30:00,38.68,38.71,38.67,38.71,5200.0,37.7844,37.8137,37.7746,37.8137,5200.0
2007-03-02 13:35:00,38.7,38.74,38.69,38.71,5400.0,37.8039,37.843,37.7941,37.8137,5400.0
2007-03-02 13:40:00,38.7,38.75,38.68,38.71,5200.0,37.8039,37.8527,37.7844,37.8137,5200.0
2007-03-02 13:45:00,38.71,38.71,38.67,38.71,2700.0,37.8137,37.8137,37.7746,37.8137,2700.0
2007-03-02 13:50:00,38.69,38.71,38.67,38.71,3700.0,37.7941,37.8137,37.7746,37.8137,3700.0
2007-03-02 13:55:00,38.7,38.73,38.7,38.73,3700.0,37.8039,37.8332,37.8039,37.8332,3700.0
2007-03-02 14:00:00,38.73,38.73,38.63,38.66,5900.0,37.8332,37.8332,37.7355,37.7648,5900.0
2007-03-02 14:05:00,38.66,38.69,38.62,38.68,4300.0,37.7648,37.7941,37.7258,37.7844,4300.0
2007-03-02 14:10:00,38.68,38.68,38.63,38.63,3100.0,37.7844,37.7844,37.7355,37.7355,3100.0
2007-03-02 14:15:00,38.64,38.64,38.64,38.64,900.0,37.7453,37.7453,37.7453,37.7453,900.0
2007-03-02 14:20:00,38.64,38.66,38.63,38.64,2500.0,37.7453,37.7648,37.7355,37.7453,2500.0
2007-03-02 14:25:00,38.63,38.66,38.63,38.66,3000.0,37.7355,37.7648,37.7355,37.7648,3000.0
2007-03-02 14:30:00,38.66,38.7,38.65,38.67,3000.0,37.7648,37.8039,37.7551,37.7746,3000.0
2007-03-02 14:35:00,38.65,38.69,38.61,38.69,2100.0,37.7551,37.7941,37.716,37.7941,2100.0
2007-03-02 14:40:00,38.7,38.74,38.7,38.74,4900.0,37.8039,37.843,37.8039,37.843,4900.0
2007-03-02 14:45:00,38.72,38.75,38.68,38.74,2400.0,37.8234,37.8527,37.7844,37.843,2400.0
2007-03-02 14:50:00,38.75,38.75,38.74,38.75,800.0,37.8527,37.8527,37.843,37.8527,800.0
2007-03-02 14:55:00,38.74,38.74,38.73,38.74,11900.0,37.843,37.843,37.8332,37.843,11900.0
2007-03-02 15:00:00,38.75,38.76,38.73,38.73,15500.0,37.8527,37.8625,37.8332,37.8332,15500.0
2007-03-02 15:05:00,38.73,38.74,38.68,38.72,12300.0,37.8332,37.843,37.7844,37.8234,12300.0
2007-03-02 15:10:00,38.72,38.73,38.71,38.73,1400.0,37.8234,37.8332,37.8137,37.8332,1400.0
2007-03-02 15:15:00,38.71,38.74,38.71,38.72,2400.0,37.8137,37.843,37.8137,37.8234,2400.0
2007-03-02 15:20:00,38.72,38.75,38.72,38.73,2400.0,37.8234,37.8527,37.8234,37.8332,2400.0
2007-03-02 15:25:00,38.74,38.75,38.73,38.74,1700.0,37.843,37.8527,37.8332,37.843,1700.0
2007-03-02 15:30:00,38.74,38.75,38.7,38.71,3600.0,37.843,37.8527,37.8039,37.8137,3600.0
2007-03-02 15:35:00,38.72,38.74,38.71,38.73,2500.0,37.8234,37.843,37.8137,37.8332,2500.0
2007-03-02 15:40:00,38.74,38.75,38.71,38.71,12700.0,37.843,37.8527,37.8137,37.8137,12700.0
2007-03-02 15:45:00,38.7,38.73,38.7,38.7,1600.0,37.8039,37.8332,37.8039,37.8039,1600.0
2007-03-02 15:50:00,38.7,38.7,38.58,38.58,10300.0,37.8039,37.8039,37.6867,37.6867,10300.0
2007-03-02 15:55:00,38.59,38.61,38.51,38.52,18300.0,37.6964,37.716,37.6183,37.6281,18300.0
2007-03-05 09:30:00,38.46,38.52,38.46,38.46,9900.0,37.5695,37.6281,37.5695,37.5695,9900.0
2007-03-05 09:35:00,38.41,38.53,38.35,38.5,6000.0,37.5206,37.6378,37.462,37.6085,6000.0
2007-03-05 09:40:00,38.48,38.52,38.39,38.45,5000.0,37.589,37.6281,37.5011,37.5597,5000.0
2007-03-05 09:45:00,38.46,38.6,38.46,38.56,8600.0,37.5695,37.7062,37.5695,37.6671,8600.0
2007-03-05 09:50:00,38.54,38.65,38.53,38.64,9400.0,37.6476,37.7551,37.6378,37.7453,9400.0
2007-03-05 09:55:00,38.63,38.66,38.58,38.66,3400.0,37.7355,37.7648,37.6867,37.7648,3400.0
2007-03-05 10:00:00,38.6,38.6,38.53,38.55,2200.0,37.7062,37.7062,37.6378,37.6574,2200.0
2007-03-05 10:05:00,38.55,38.56,38.53,38.55,4900.0,37.6574,37.6671,37.6378,37.6574,4900.0
2007-03-05 10:10:00,38.56,38.71,38.56,38.67,14100.0,37.6671,37.8137,37.6671,37.7746,14100.0
2007-03-05 10:15:00,38.67,38.69,38.58,38.59,5100.0,37.7746,37.7941,37.6867,37.6964,5100.0
2007-03-05 10:20:00,38.56,38.58,38.54,38.58,10700.0,37.6671,37.6867,37.6476,37.6867,10700.0
2007-03-05 10:25:00,38.59,38.62,38.56,38.61,18400.0,37.6964,37.7258,37.6671,37.716,18400.0
2007-03-05 10:30:00,38.62,38.63,38.55,38.61,24200.0,37.7258,37.7355,37.6574,37.716,24200.0
2007-03-05 10:35:00,38.57,38.57,38.53,38.53,4300.0,37.6769,37.6769,37.6378,37.6378,4300.0
2007-03-05 10:40:00,38.52,38.57,38.5,38.5,14100.0,37.6281,37.6769,37.6085,37.6085,14100.0
2007-03-05 10:45:00,38.51,38.53,38.5,38.51,3500.0,37.6183,37.6378,37.6085,37.6183,3500.0
2007-03-05 10:50:00,38.51,38.51,38.44,38.44,7200.0,37.6183,37.6183,37.5499,37.5499,7200.0
2007-03-05 10:55:00,38.48,38.51,38.46,38.5,2100.0,37.589,37.6183,37.5695,37.6085,2100.0
2007-03-05 11:00:00,38.5,38.56,38.48,38.53,4400.0,37.6085,37.6671,37.589,37.6378,4400.0
2007-03-05 11:05:00,38.52,38.58,38.5,38.57,3200.0,37.6281,37.6867,37.6085,37.6769,3200.0
2007-03-05 11:10:00,38.55,38.56,38.53,38.53,2000.0,37.6574,37.6671,37.6378,37.6378,2000.0
2007-03-05 11:15:00,38.55,38.57,38.55,38.56,1500.0,37.6574,37.6769,37.6574,37.6671,1500.0
2007-03-05 11:20:00,38.56,38.61,38.56,38.61,2200.0,37.6671,37.716,37.6671,37.716,2200.0
2007-03-05 11:25:00,38.62,38.64,38.61,38.61,1400.0,37.7258,37.7453,37.716,37.716,1400.0
2007-03-05 11:30:00,38.61,38.62,38.58,38.61,48400.0,37.716,37.7258,37.6867,37.716,48400.0
2007-03-05 11:35:00,38.61,38.61,38.57,38.57,2600.0,37.716,37.716,37.6769,37.6769,2600.0
2007-03-05 11:40:00,38.57,38.57,38.55,38.55,6400.0,37.6769,37.6769,37.6574,37.6574,6400.0
2007-03-05 11:45:00,38.55,38.61,38.55,38.61,7100.0,37.6574,37.716,37.6574,37.716,7100.0
2007-03-05 11:50:00,38.62,38.62,38.55,38.55,2600.0,37.7258,37.7258,37.6574,37.6574,2600.0
2007-03-05 11:55:00,38.55,38.56,38.55,38.55,4700.0,37.6574,37.6671,37.6574,37.6574,4700.0
2007-03-05 12:00:00,38.55,38.56,38.5,38.53,6900.0,37.6574,37.6671,37.6085,37.6378,6900.0
2007-03-05 12:05:00,38.5,38.5,38.44,38.48,51900.0,37.6085,37.6085,37.5499,37.589,51900.0
2007-03-05 12:10:00,38.47,38.48,38.45,38.46,21800.0,37.5792,37.589,37.5597,37.5695,21800.0
2007-03-05 12:15:00,38.45,38.45,38.43,38.43,1000.0,37.5597,37.5597,37.5402,37.5402,1000.0
2007-03-05 12:20:00,38.4,38.41,38.4,38.41,1500.0,37.5108,37.5206,37.5108,37.5206,1500.0
2007-03-05 12:25:00,38.41,38.43,38.37,38.43,3600.0,37.5206,37.5402,37.4815,37.5402,3600.0
2007-03-05 12:30:00,38.41,38.41,38.4,38.41,1300.0,37.5206,37.5206,37.5108,37.5206,1300.0
2007-03-05 12:35:00,38.4,38.42,38.4,38.42,1800.0,37.5108,37.5304,37.5108,37.5304,1800.0
2007-03-05 12:40:00,38.41,38.48,38.41,38.47,4300.0,37.5206,37.589,37.5206,37.5792,4300.0
2007-03-05 12:45:00,38.48,38.51,38.42,38.44,4000.0,37.589,37.6183,37.5304,37.5499,4000.0
2007-03-05 12:50:00,38.43,38.43,38.4,38.42,33700.0,37.5402,37.5402,37.5108,37.5304,33700.0
2007-03-05 12:55:00,38.43,38.43,38.42,38.42,4800.0,37.5402,37.5402,37.5304,37.5304,4800.0
2007-03-05 13:00:00,38.43,38.43,38.42,38.43,2300.0,37.5402,37.5402,37.5304,37.5402,2300.0
2007-03-05 13:05:00,38.43,38.43,38.42,38.42,400.0,37.5402,37.5402,37.5304,37.5304,400.0
2007-03-05 13:10:00,38.42,38.44,38.42,38.44,4400.0,37.5304,37.5499,37.5304,37.5499,4400.0
2007-03-05 13:15:00,38.44,38.45,38.44,38.45,600.0,37.5499,37.5597,37.5499,37.5597,600.0
2007-03-05 13:20:00,38.44,38.44,38.42,38.42,2900.0,37.5499,37.5499,37.5304,37.5304,2900.0
2007-03-05 13:25:00,38.42,38.48,38.42,38.48,4900.0,37.5304,37.589,37.5304,37.589,4900.0
2007-03-05 13:30:00,38.49,38.5,38.48,38.5,2600.0,37.5988,37.6085,37.589,37.6085,2600.0
2007-03-05 13:35:00,38.55,38.57,38.52,38.56,3600.0,37.6574,37.6769,37.6281,37.6671,3600.0
2007-03-05 13:40:00,38.56,38.63,38.54,38.62,5500.0,37.6671,37.7355,37.6476,37.7258,5500.0
2007-03-05 13:45:00,38.62,38.65,38.61,38.65,2500.0,37.7258,37.7551,37.716,37.7551,2500.0
2007-03-05 13:50:00,38.66,38.68,38.65,38.65,1700.0,37.7648,37.7844,37.7551,37.7551,1700.0
2007-03-05 13:55:00,38.62,38.7,38.62,38.7,3500.0,37.7258,37.8039,37.7258,37.8039,3500.0
2007-03-05 14:00:00,38.7,38.72,38.66,38.69,5100.0,37.8039,37.8234,37.7648,37.7941,5100.0
2007-03-05 14:05:00,38.67,38.7,38.66,38.67,3500.0,37.7746,37.8039,37.7648,37.7746,3500.0
2007-03-05 14:10:00,38.66,38.66,38.6,38.6,3200.0,37.7648,37.7648,37.7062,37.7062,3200.0
2007-03-05 14:15:00,38.59,38.59,38.52,38.55,3400.0,37.6964,37.6964,37.6281,37.6574,3400.0
2007-03-05 14:20:00,38.56,38.62,38.55,38.6,5300.0,37.6671,37.7258,37.6574,37.7062,5300.0
2007-03-05 14:25:00,38.6,38.64,38.6,38.63,3600.0,37.7062,37.7453,37.7062,37.7355,3600.0
2007-03-05 14:30:00,38.63,38.63,38.61,38.62,6200.0,37.7355,37.7355,37.716,37.7258,6200.0
2007-03-05 14:35:00,38.61,38.66,38.61,38.62,5700.0,37.716,37.7648,37.716,37.7258,5700.0
2007-03-05 14:40:00,38.62,38.65,38.61,38.61,3700.0,37.7258,37.7551,37.716,37.716,3700.0
2007-03-05 14:45:00,38.62,38.67,38.61,38.66,7100.0,37.7258,37.7746,37.716,37.7648,7100.0
2007-03-05 14:50:00,38.66,38.66,38.61,38.61,1700.0,37.7648,37.7648,37.716,37.716,1700.0
2007-03-05 14:55:00,38.61,38.62,38.61,38.62,5000.0,37.716,37.7258,37.716,37.7258,5000.0
2007-03-05 15:00:00,38.62,38.62,38.56,38.56,25100.0,37.7258,37.7258,37.6671,37.6671,25100.0
2007-03-05 15:05:00,38.57,38.57,38.39,38.39,19000.0,37.6769,37.6769,37.5011,37.5011,19000.0
2007-03-05 15:10:00,38.4,38.4,38.36,38.36,5600.0,37.5108,37.5108,37.4718,37.4718,5600.0
2007-03-05 15:15:00,38.36,38.38,38.32,38.34,3300.0,37.4718,37.4913,37.4327,37.4522,3300.0
2007-03-05 15:20:00,38.34,38.38,38.33,38.34,5100.0,37.4522,37.4913,37.4425,37.4522,5100.0
2007-03-05 15:25:00,38.36,38.4,38.35,38.4,2100.0,37.4718,37.5108,37.462,37.5108,2100.0
2007-03-05 15:30:00,38.4,38.41,38.31,38.31,5300.0,37.5108,37.5206,37.4229,37.4229,5300.0
2007-03-05 15:35:00,38.31,38.32,38.31,38.32,7200.0,37.4229,37.4327,37.4229,37.4327,7200.0
2007-03-05 15:40:00,38.32,38.32,38.25,38.26,11300.0,37.4327,37.4327,37.3643,37.3741,11300.0
2007-03-05 15:45:00,38.25,38.27,38.19,38.2,11300.0,37.3643,37.3839,37.3057,37.3155,11300.0
2007-03-05 15:50:00,38.19,38.21,38.17,38.19,14600.0,37.3057,37.3252,37.2862,37.3057,14600.0
2007-03-05 15:55:00,38.18,38.19,38.12,38.13,12400.0,37.2959,37.3057,37.2373,37.2471,12400.0
2007-03-06 09:30:00,38.24,38.3,38.16,38.26,6800.0,37.3546,37.4132,37.2764,37.3741,6800.0
2007-03-06 09:35:00,38.28,38.4,38.26,38.37,51800.0,37.3936,37.5108,37.3741,37.4815,51800.0
2007-03-06 09:40:00,38.39,38.46,38.38,38.45,6000.0,37.5011,37.5695,37.4913,37.5597,6000.0
2007-03-06 09:45:00,38.44,38.5,38.42,38.48,15300.0,37.5499,37.6085,37.5304,37.589,15300.0
2007-03-06 09:50:00,38.46,38.49,38.45,38.46,6100.0,37.5695,37.5988,37.5597,37.5695,6100.0
2007-03-06 09:55:00,38.46,38.54,38.46,38.53,13100.0,37.5695,37.6476,37.5695,37.6378,13100.0
2007-03-06 10:00:00,38.54,38.55,38.47,38.47,16400.0,37.6476,37.6574,37.5792,37.5792,16400.0
2007-03-06 10:05:00,38.48,38.6,38.48,38.59,33000.0,37.589,37.7062,37.589,37.6964,33000.0
2007-03-06 10:10:00,38.59,38.63,38.56,38.62,11100.0,37.6964,37.7355,37.6671,37.7258,11100.0
2007-03-06 10:15:00,38.62,38.62,38.54,38.58,24100.0,37.7258,37.7258,37.6476,37.6867,24100.0
2007-03-06 10:20:00,38.59,38.59,38.51,38.56,7100.0,37.6964,37.6964,37.6183,37.6671,7100.0
2007-03-06 10:25:00,38.55,38.6,38.55,38.6,1200.0,37.6574,37.7062,37.6574,37.7062,1200.0
2007-03-06 10:30:00,38.58,38.6,38.58,38.6,17300.0,37.6867,37.7062,37.6867,37.7062,17300.0
2007-03-06 10:35:00,38.59,38.63,38.59,38.6,5900.0,37.6964,37.7355,37.6964,37.7062,5900.0
2007-03-06 10:40:00,38.61,38.61,38.6,38.61,2000.0,37.716,37.716,37.7062,37.716,2000.0
2007-03-06 10:45:00,38.6,38.6,38.58,38.58,7400.0,37.7062,37.7062,37.6867,37.6867,7400.0
2007-03-06 10:50:00,38.59,38.6,38.59,38.6,2900.0,37.6964,37.7062,37.6964,37.7062,2900.0
2007-03-06 10:55:00,38.6,38.6,38.53,38.54,3800.0,37.7062,37.7062,37.6378,37.6476,3800.0
2007-03-06 11:00:00,38.54,38.55,38.54,38.55,1700.0,37.6476,37.6574,37.6476,37.6574,1700.0
2007-03-06 11:05:00,38.54,38.54,38.51,38.54,4600.0,37.6476,37.6476,37.6183,37.6476,4600.0
2007-03-06 11:10:00,38.53,38.55,38.52,38.55,3100.0,37.6378,37.6574,37.6281,37.6574,3100.0
2007-03-06 11:15:00,38.55,38.55,38.55,38.55,2600.0,37.6574,37.6574,37.6574,37.6574,2600.0
2007-03-06 11:20:00,38.55,38.55,38.54,38.55,13300.0,37.6574,37.6574,37.6476,37.6574,13300.0
2007-03-06 11:25:00,38.57,38.59,38.56,38.57,2400.0,37.6769,37.6964,37.6671,37.6769,2400.0
2007-03-06 11:30:00,38.59,38.59,38.56,38.56,7700.0,37.6964,37.6964,37.6671,37.6671,7700.0
2007-03-06 11:35:00,38.55,38.59,38.54,38.55,49700.0,37.6574,37.6964,37.6476,37.6574,49700.0
2007-03-06 11:40:00,38.56,38.58,38.53,38.58,14600.0,37.6671,37.6867,37.6378,37.6867,14600.0
2007-03-06 11:45:00,38.59,38.59,38.56,38.56,4700.0,37.6964,37.6964,37.6671,37.6671,4700.0
2007-03-06 11:50:00,38.57,38.58,38.57,38.58,300.0,37.6769,37.6867,37.6769,37.6867,300.0
2007-03-06 11:55:00,38.58,38.59,38.58,38.59,6500.0,37.6867,37.6964,37.6867,37.6964,6500.0
2007-03-06 12:00:00,38.6,38.6,38.58,38.6,8400.0,37.7062,37.7062,37.6867,37.7062,8400.0
2007-03-06 12:05:00,38.6,38.6,38.55,38.59,8600.0,37.7062,37.7062,37.6574,37.6964,8600.0
2007-03-06 12:10:00,38.59,38.61,38.57,38.59,7800.0,37.6964,37.716,37.6769,37.6964,7800.0
2007-03-06 12:15:00,38.6,38.6,38.55,38.56,50900.0,37.7062,37.7062,37.6574,37.6671,50900.0
2007-03-06 12:20:00,38.56,38.61,38.56,38.59,5000.0,37.6671,37.716,37.6671,37.6964,5000.0
2007-03-06 12:25:00,38.59,38.6,38.58,38.6,2400.0,37.6964,37.7062,37.6867,37.7062,2400.0
2007-03-06 12:30:00,38.61,38.68,38.61,38.68,6800.0,37.716,37.7844,37.716,37.7844,6800.0
2007-03-06 12:35:00,38.69,38.7,38.59,38.6,33300.0,37.7941,37.8039,37.6964,37.7062,33300.0
2007-03-06 12:40:00,38.58,38.6,38.58,38.6,8200.0,37.6867,37.7062,37.6867,37.7062,8200.0
2007-03-06 12:45:00,38.6,38.6,38.59,38.6,25200.0,37.7062,37.7062,37.6964,37.7062,25200.0
2007-03-06 12:50:00,38.59,38.6,38.58,38.6,2600.0,37.6964,37.7062,37.6867,37.7062,2600.0
2007-03-06 12:55:00,38.59,38.59,38.56,38.56,1700.0,37.6964,37.6964,37.6671,37.6671,1700.0
2007-03-06 13:00:00,38.56,38.6,38.56,38.6,5600.0,37.6671,37.7062,37.6671,37.7062,5600.0
2007-03-06 13:05:00,38.59,38.6,38.59,38.6,26900.0,37.6964,37.7062,37.6964,37.7062,26900.0
2007-03-06 13:10:00,38.6,38.6,38.6,38.6,1900.0,37.7062,37.7062,37.7062,37.7062,1900.0
2007-03-06 13:15:00,38.59,38.59,38.55,38.55,4600.0,37.6964,37.6964,37.6574,37.6574,4600.0
2007-03-06 13:20:00,38.54,38.55,38.52,38.55,4000.0,37.6476,37.6574,37.6281,37.6574,4000.0
2007-03-06 13:25:00,38.56,38.58,38.56,38.56,1300.0,37.6671,37.6867,37.6671,37.6671,1300.0
2007-03-06 13:30:00,38.57,38.65,38.57,38.65,5700.0,37.6769,37.7551,37.6769,37.7551,5700.0
2007-03-06 13:35:00,38.65,38.69,38.65,38.65,5900.0,37.7551,37.7941,37.7551,37.7551,5900.0
2007-03-06 13:40:00,38.66,38.7,38.65,38.7,2600.0,37.7648,37.8039,37.7551,37.8039,2600.0
2007-03-06 13:45:00,38.7,38.7,38.67,38.69,4300.0,37.8039,37.8039,37.7746,37.7941,4300.0
2007-03-06 13:50:00,38.69,38.69,38.66,38.68,1600.0,37.7941,37.7941,37.7648,37.7844,1600.0
2007-03-06 13:55:00,38.69,38.7,38.68,38.69,3000.0,37.7941,37.8039,37.7844,37.7941,3000.0
2007-03-06 14:00:00,38.69,38.7,38.69,38.7,6800.0,37.7941,37.8039,37.7941,37.8039,6800.0
2007-03-06 14:05:00,38.7,38.7,38.64,38.67,5000.0,37.8039,37.8039,37.7453,37.7746,5000.0
2007-03-06 14:10:00,38.66,38.68,38.65,38.65,1300.0,37.7648,37.7844,37.7551,37.7551,1300.0
2007-03-06 14:15:00,38.65,38.65,38.62,38.63,3800.0,37.7551,37.7551,37.7258,37.7355,3800.0
2007-03-06 14:20:00,38.63,38.66,38.63,38.66,3800.0,37.7355,37.7648,37.7355,37.7648,3800.0
2007-03-06 14:25:00,38.69,38.7,38.67,38.7,8900.0,37.7941,37.8039,37.7746,37.8039,8900.0
2007-03-06 14:30:00,38.7,38.7,38.69,38.7,9100.0,37.8039,37.8039,37.7941,37.8039,9100.0
2007-03-06 14:35:00,38.7,38.7,38.69,38.69,5400.0,37.8039,37.8039,37.7941,37.7941,5400.0
2007-03-06 14:40:00,38.69,38.7,38.69,38.7,3500.0,37.7941,37.8039,37.7941,37.8039,3500.0
2007-03-06 14:45:00,38.69,38.7,38.69,38.7,11500.0,37.7941,37.8039,37.7941,37.8039,11500.0
2007-03-06 14:50:00,38.7,38.7,38.69,38.7,6300.0,37.8039,37.8039,37.7941,37.8039,6300.0
2007-03-06 14:55:00,38.7,38.71,38.7,38.7,5400.0,37.8039,37.8137,37.8039,37.8039,5400.0
2007-03-06 15:00:00,38.71,38.75,38.71,38.75,27000.0,37.8137,37.8527,37.8137,37.8527,27000.0
2007-03-06 15:05:00,38.74,38.75,38.74,38.74,7600.0,37.843,37.8527,37.843,37.843,7600.0
2007-03-06 15:10:00,38.75,38.75,38.74,38.75,9500.0,37.8527,37.8527,37.843,37.8527,9500.0
2007-03-06 15:15:00,38.75,38.75,38.7,38.72,9200.0,37.8527,37.8527,37.8039,37.8234,9200.0
2007-03-06 15:20:00,38.72,38.74,38.69,38.69,6800.0,37.8234,37.843,37.7941,37.7941,6800.0
2007-03-06 15:25:00,38.69,38.71,38.69,38.7,5200.0,37.7941,37.8137,37.7941,37.8039,5200.0
2007-03-06 15:30:00,38.71,38.75,38.67,38.71,14200.0,37.8137,37.8527,37.7746,37.8137,14200.0
2007-03-06 15:35:00,38.71,38.73,38.7,38.72,6400.0,37.8137,37.8332,37.8039,37.8234,6400.0
2007-03-06 15:40:00,38.73,38.73,38.71,38.71,9200.0,37.8332,37.8332,37.8137,37.8137,9200.0
2007-03-06 15:45:00,38.7,38.71,38.69,38.7,7900.0,37.8039,37.8137,37.7941,37.8039,7900.0
2007-03-06 15:50:00,38.7,38.79,38.69,38.72,30500.0,37.8039,37.8918,37.7941,37.8234,30500.0
2007-03-06 15:55:00,38.72,38.73,38.68,38.68,15900.0,37.8234,37.8332,37.7844,37.7844,15900.0
2007-03-07 09:35:00,38.6,38.67,38.52,38.55,4200.0,37.7062,37.7746,37.6281,37.6574,4200.0
2007-03-07 09:40:00,38.57,38.67,38.57,38.67,2500.0,37.6769,37.7746,37.6769,37.7746,2500.0
2007-03-07 09:45:00,38.63,38.72,38.63,38.69,3800.0,37.7355,37.8234,37.7355,37.7941,3800.0
2007-03-07 09:50:00,38.65,38.68,38.65,38.65,3500.0,37.7551,37.7844,37.7551,37.7551,3500.0
2007-03-07 09:55:00,38.65,38.67,38.6,38.6,3700.0,37.7551,37.7746,37.7062,37.7062,3700.0
2007-03-07 10:00:00,38.61,38.63,38.6,38.61,4900.0,37.716,37.7355,37.7062,37.716,4900.0
2007-03-07 10:05:00,38.6,38.66,38.6,38.65,17600.0,37.7062,37.7648,37.7062,37.7551,17600.0
2007-03-07 10:10:00,38.65,38.65,38.62,38.62,6400.0,37.7551,37.7551,37.7258,37.7258,6400.0
2007-03-07 10:15:00,38.62,38.62,38.6,38.6,26700.0,37.7258,37.7258,37.7062,37.7062,26700.0
2007-03-07 10:20:00,38.62,38.69,38.61,38.69,5500.0,37.7258,37.7941,37.716,37.7941,5500.0
2007-03-07 10:25:00,38.69,38.72,38.67,38.72,4800.0,37.7941,37.8234,37.7746,37.8234,4800.0
2007-03-07 10:30:00,38.71,38.81,38.7,38.81,12800.0,37.8137,37.9114,37.8039,37.9114,12800.0
2007-03-07 10:35:00,38.81,38.82,38.78,38.79,9300.0,37.9114,37.9211,37.882,37.8918,9300.0
2007-03-07 10:40:00,38.79,38.79,38.74,38.79,4000.0,37.8918,37.8918,37.843,37.8918,4000.0
2007-03-07 10:45:00,38.79,38.79,38.7,38.7,4700.0,37.8918,37.8918,37.8039,37.8039,4700.0
2007-03-07 10:50:00,38.71,38.76,38.7,38.75,2500.0,37.8137,37.8625,37.8039,37.8527,2500.0
2007-03-07 10:55:00,38.75,38.76,38.75,38.76,2800.0,37.8527,37.8625,37.8527,37.8625,2800.0
2007-03-07 11:00:00,38.75,38.75,38.66,38.66,10600.0,37.8527,37.8527,37.7648,37.7648,10600.0
2007-03-07 11:05:00,38.68,38.75,38.68,38.71,5800.0,37.7844,37.8527,37.7844,37.8137,5800.0
2007-03-07 11:10:00,38.69,38.69,38.6,38.61,4400.0,37.7941,37.7941,37.7062,37.716,4400.0
2007-03-07 11:15:00,38.61,38.75,38.61,38.75,6500.0,37.716,37.8527,37.716,37.8527,6500.0
2007-03-07 11:20:00,38.75,38.75,38.72,38.72,3000.0,37.8527,37.8527,37.8234,37.8234,3000.0
2007-03-07 11:25:00,38.72,38.72,38.71,38.71,3000.0,37.8234,37.8234,37.8137,37.8137,3000.0
2007-03-07 11:30:00,38.71,38.74,38.7,38.72,15000.0,37.8137,37.843,37.8039,37.8234,15000.0
2007-03-07 11:35:00,38.71,38.75,38.7,38.73,11900.0,37.8137,37.8527,37.8039,37.8332,11900.0
2007-03-07 11:40:00,38.74,38.76,38.74,38.75,2400.0,37.843,37.8625,37.843,37.8527,2400.0
2007-03-07 11:45:00,38.75,38.75,38.71,38.72,5000.0,37.8527,37.8527,37.8137,37.8234,5000.0
2007-03-07 11:50:00,38.72,38.79,38.72,38.77,11300.0,37.8234,37.8918,37.8234,37.8723,11300.0
2007-03-07 11:55:00,38.78,38.83,38.78,38.83,3200.0,37.882,37.9309,37.882,37.9309,3200.0
2007-03-07 12:00:00,38.83,38.83,38.8,38.8,4200.0,37.9309,37.9309,37.9016,37.9016,4200.0
2007-03-07 12:05:00,38.8,38.81,38.77,38.78,16200.0,37.9016,37.9114,37.8723,37.882,16200.0
2007-03-07 12:10:00,38.77,38.78,38.77,38.78,2600.0,37.8723,37.882,37.8723,37.882,2600.0
2007-03-07 12:15:00,38.77,38.78,38.77,38.77,2500.0,37.8723,37.882,37.8723,37.8723,2500.0
2007-03-07 12:20:00,38.77,38.78,38.75,38.75,6800.0,37.8723,37.882,37.8527,37.8527,6800.0
2007-03-07 12:25:00,38.76,38.78,38.75,38.78,2800.0,37.8625,37.882,37.8527,37.882,2800.0
2007-03-07 12:30:00,38.79,38.8,38.78,38.8,3600.0,37.8918,37.9016,37.882,37.9016,3600.0
2007-03-07 12:35:00,38.79,38.79,38.78,38.78,1200.0,37.8918,37.8918,37.882,37.882,1200.0
2007-03-07 12:40:00,38.77,38.78,38.76,38.77,1600.0,37.8723,37.882,37.8625,37.8723,1600.0
2007-03-07 12:45:00,38.76,38.79,38.76,38.77,2500.0,37.8625,37.8918,37.8625,37.8723,2500.0
2007-03-07 12:50:00,38.78,38.78,38.76,38.76,1400.0,37.882,37.882,37.8625,37.8625,1400.0
2007-03-07 12:55:00,38.76,38.77,38.76,38.77,1300.0,37.8625,37.8723,37.8625,37.8723,1300.0
2007-03-07 13:00:00,38.77,38.77,38.75,38.76,5300.0,37.8723,37.8723,37.8527,37.8625,5300.0
2007-03-07 13:05:00,38.76,38.8,38.76,38.8,4200.0,37.8625,37.9016,37.8625,37.9016,4200.0
2007-03-07 13:10:00,38.81,38.81,38.75,38.81,13600.0,37.9114,37.9114,37.8527,37.9114,13600.0
2007-03-07 13:15:00,38.82,38.83,38.78,38.83,26900.0,37.9211,37.9309,37.882,37.9309,26900.0
2007-03-07 13:20:00,38.84,38.85,38.84,38.84,1500.0,37.9407,37.9504,37.9407,37.9407,1500.0
2007-03-07 13:25:00,38.84,38.84,38.81,38.81,900.0,37.9407,37.9407,37.9114,37.9114,900.0
2007-03-07 13:30:00,38.81,38.83,38.81,38.83,1100.0,37.9114,37.9309,37.9114,37.9309,1100.0
2007-03-07 13:35:00,38.82,38.86,38.82,38.86,1400.0,37.9211,37.9602,37.9211,37.9602,1400.0
2007-03-07 13:40:00,38.86,38.86,38.78,38.84,18900.0,37.9602,37.9602,37.882,37.9407,18900.0
2007-03-07 13:45:00,38.82,38.91,38.82,38.9,3700.0,37.9211,38.009,37.9211,37.9993,3700.0
2007-03-07 13:50:00,38.9,38.9,38.86,38.86,1100.0,37.9993,37.9993,37.9602,37.9602,1100.0
2007-03-07 13:55:00,38.86,38.9,38.86,38.87,3100.0,37.9602,37.9993,37.9602,37.97,3100.0
2007-03-07 14:00:00,38.84,38.87,38.82,38.85,6700.0,37.9407,37.97,37.9211,37.9504,6700.0
2007-03-07 14:05:00,38.84,38.87,38.79,38.79,8100.0,37.9407,37.97,37.8918,37.8918,8100.0
2007-03-07 14:10:00,38.78,38.78,38.75,38.75,1000.0,37.882,37.882,37.8527,37.8527,1000.0
2007-03-07 14:15:00,38.78,38.82,38.75,38.82,3900.0,37.882,37.9211,37.8527,37.9211,3900.0
2007-03-07 14:20:00,38.82,38.83,38.78,38.78,1800.0,37.9211,37.9309,37.882,37.882,1800.0
2007-03-07 14:25:00,38.78,38.8,38.75,38.8,4500.0,37.882,37.9016,37.8527,37.9016,4500.0
2007-03-07 14:30:00,38.81,38.83,38.79,38.8,6200.0,37.9114,37.9309,37.8918,37.9016,6200.0
2007-03-07 14:35:00,38.8,38.81,38.76,38.76,6400.0,37.9016,37.9114,37.8625,37.8625,6400.0
2007-03-07 14:40:00,38.76,38.8,38.76,38.79,1500.0,37.8625,37.9016,37.8625,37.8918,1500.0
2007-03-07 14:45:00,38.8,38.84,38.77,38.84,7000.0,37.9016,37.9407,37.8723,37.9407,7000.0
2007-03-07 14:50:00,38.84,38.84,38.78,38.8,2500.0,37.9407,37.9407,37.882,37.9016,2500.0
2007-03-07 14:55:00,38.8,38.84,38.8,38.83,4300.0,37.9016,37.9407,37.9016,37.9309,4300.0
2007-03-07 15:00:00,38.84,38.9,38.83,38.9,2100.0,37.9407,37.9993,37.9309,37.9993,2100.0
2007-03-07 15:05:00,38.92,38.92,38.89,38.91,9300.0,38.0188,38.0188,37.9895,38.009,9300.0
2007-03-07 15:10:00,38.89,38.9,38.89,38.89,6700.0,37.9895,37.9993,37.9895,37.9895,6700.0
2007-03-07 15:15:00,38.89,38.9,38.88,38.89,6800.0,37.9895,37.9993,37.9797,37.9895,6800.0
2007-03-07 15:20:00,38.88,38.89,38.86,38.86,10500.0,37.9797,37.9895,37.9602,37.9602,10500.0
2007-03-07 15:25:00,38.86,38.87,38.86,38.86,6700.0,37.9602,37.97,37.9602,37.9602,6700.0
2007-03-07 15:30:00,38.86,38.87,38.85,38.85,9600.0,37.9602,37.97,37.9504,37.9504,9600.0
2007-03-07 15:35:00,38.85,38.85,38.81,38.81,11800.0,37.9504,37.9504,37.9114,37.9114,11800.0
2007-03-07 15:40:00,38.79,38.83,38.76,38.76,10600.0,37.8918,37.9309,37.8625,37.8625,10600.0
2007-03-07 15:45:00,38.76,38.79,38.75,38.78,9900.0,37.8625,37.8918,37.8527,37.882,9900.0
2007-03-07 15:50:00,38.78,38.79,38.76,38.78,14600.0,37.882,37.8918,37.8625,37.882,14600.0
2007-03-07 15:55:00,38.78,38.86,38.76,38.78,12500.0,37.882,37.9602,37.8625,37.882,12500.0
2007-03-08 09:30:00,38.88,38.95,38.85,38.85,6900.0,37.9797,38.0481,37.9504,37.9504,6900.0
2007-03-08 09:35:00,38.93,38.94,38.85,38.92,1400.0,38.0286,38.0383,37.9504,38.0188,1400.0
2007-03-08 09:40:00,38.92,38.94,38.89,38.92,9200.0,38.0188,38.0383,37.9895,38.0188,9200.0
2007-03-08 09:45:00,38.93,38.94,38.86,38.86,3000.0,38.0286,38.0383,37.9602,37.9602,3000.0
2007-03-08 09:50:00,38.89,38.89,38.86,38.89,5500.0,37.9895,37.9895,37.9602,37.9895,5500.0
2007-03-08 09:55:00,38.9,38.9,38.83,38.83,40700.0,37.9993,37.9993,37.9309,37.9309,40700.0
2007-03-08 10:00:00,38.84,38.85,38.82,38.84,15400.0,37.9407,37.9504,37.9211,37.9407,15400.0
2007-03-08 10:05:00,38.84,38.84,38.83,38.84,23200.0,37.9407,37.9407,37.9309,37.9407,23200.0
2007-03-08 10:10:00,38.84,38.84,38.83,38.84,29600.0,37.9407,37.9407,37.9309,37.9407,29600.0
2007-03-08 10:15:00,38.83,38.91,38.83,38.89,21400.0,37.9309,38.009,37.9309,37.9895,21400.0
2007-03-08 10:20:00,38.89,38.91,38.89,38.91,18300.0,37.9895,38.009,37.9895,38.009,18300.0
2007-03-08 10:25:00,38.89,38.91,38.87,38.9,19300.0,37.9895,38.009,37.97,37.9993,19300.0
2007-03-08 10:30:00,38.89,38.91,38.89,38.9,8100.0,37.9895,38.009,37.9895,37.9993,8100.0
2007-03-08 10:35:00,38.9,38.94,38.9,38.93,17100.0,37.9993,38.0383,37.9993,38.0286,17100.0
2007-03-08 10:40:00,38.93,38.93,38.9,38.91,13400.0,38.0286,38.0286,37.9993,38.009,13400.0
2007-03-08 10:45:00,38.91,38.92,38.91,38.91,7900.0,38.009,38.0188,38.009,38.009,7900.0
2007-03-08 10:50:00,38.92,38.92,38.9,38.9,4000.0,38.0188,38.0188,37.9993,37.9993,4000.0
2007-03-08 10:55:00,38.91,38.91,38.87,38.9,6200.0,38.009,38.009,37.97,37.9993,6200.0
2007-03-08 11:00:00,38.89,38.9,38.85,38.86,1700.0,37.9895,37.9993,37.9504,37.9602,1700.0
2007-03-08 11:05:00,38.85,38.91,38.85,38.91,6600.0,37.9504,38.009,37.9504,38.009,6600.0
2007-03-08 11:10:00,38.9,38.92,38.87,38.91,5500.0,37.9993,38.0188,37.97,38.009,5500.0
2007-03-08 11:15:00,38.91,38.92,38.91,38.91,3900.0,38.009,38.0188,38.009,38.009,3900.0
2007-03-08 11:20:00,38.91,38.92,38.91,38.91,2800.0,38.009,38.0188,38.009,38.009,2800.0
2007-03-08 11:25:00,38.91,38.92,38.91,38.92,5700.0,38.009,38.0188,38.009,38.0188,5700.0
2007-03-08 11:30:00,38.93,38.93,38.9,38.93,6100.0,38.0286,38.0286,37.9993,38.0286,6100.0
2007-03-08 11:35:00,38.93,38.93,38.91,38.93,4400.0,38.0286,38.0286,38.009,38.0286,4400.0
2007-03-08 11:40:00,38.92,38.93,38.92,38.92,4900.0,38.0188,38.0286,38.0188,38.0188,4900.0
2007-03-08 11:45:00,38.93,38.93,38.91,38.92,2900.0,38.0286,38.0286,38.009,38.0188,2900.0
2007-03-08 11:50:00,38.93,38.95,38.93,38.95,2800.0,38.0286,38.0481,38.0286,38.0481,2800.0
2007-03-08 11:55:00,38.94,38.95,38.92,38.95,16100.0,38.0383,38.0481,38.0188,38.0481,16100.0
2007-03-08 12:00:00,38.95,38.95,38.92,38.93,4500.0,38.0481,38.0481,38.0188,38.0286,4500.0
2007-03-08 12:05:00,38.93,38.93,38.92,38.92,3000.0,38.0286,38.0286,38.0188,38.0188,3000.0
2007-03-08 12:10:00,38.91,38.92,38.9,38.9,1600.0,38.009,38.0188,37.9993,37.9993,1600.0
2007-03-08 12:15:00,38.9,38.92,38.89,38.91,3700.0,37.9993,38.0188,37.9895,38.009,3700.0
2007-03-08 12:20:00,38.91,38.92,38.89,38.89,4400.0,38.009,38.0188,37.9895,37.9895,4400.0
2007-03-08 12:25:00,38.91,38.92,38.89,38.91,4300.0,38.009,38.0188,37.9895,38.009,4300.0
2007-03-08 12:30:00,38.9,38.95,38.89,38.94,11700.0,37.9993,38.0481,37.9895,38.0383,11700.0
2007-03-08 12:35:00,38.93,38.94,38.92,38.93,75900.0,38.0286,38.0383,38.0188,38.0286,75900.0
2007-03-08 12:40:00,38.94,38.94,38.9,38.91,29400.0,38.0383,38.0383,37.9993,38.009,29400.0
2007-03-08 12:45:00,38.9,38.92,38.9,38.92,3800.0,37.9993,38.0188,37.9993,38.0188,3800.0
2007-03-08 12:50:00,38.92,38.94,38.91,38.92,4500.0,38.0188,38.0383,38.009,38.0188,4500.0
2007-03-08 12:55:00,38.93,38.96,38.92,38.95,7000.0,38.0286,38.0579,38.0188,38.0481,7000.0
2007-03-08 13:00:00,38.95,38.96,38.95,38.95,3200.0,38.0481,38.0579,38.0481,38.0481,3200.0
2007-03-08 13:05:00,38.95,38.95,38.92,38.93,28300.0,38.0481,38.0481,38.0188,38.0286,28300.0
2007-03-08 13:10:00,38.93,38.93,38.9,38.91,9000.0,38.0286,38.0286,37.9993,38.009,9000.0
2007-03-08 13:15:00,38.91,38.91,38.85,38.85,118100.0,38.009,38.009,37.9504,37.9504,118100.0
2007-03-08 13:20:00,38.85,38.92,38.85,38.86,3300.0,37.9504,38.0188,37.9504,37.9602,3300.0
2007-03-08 13:25:00,38.85,38.85,38.85,38.85,500.0,37.9504,37.9504,37.9504,37.9504,500.0
2007-03-08 13:30:00,38.85,38.85,38.79,38.79,4300.0,37.9504,37.9504,37.8918,37.8918,4300.0
2007-03-08 13:35:00,38.79,38.79,38.77,38.79,4200.0,37.8918,37.8918,37.8723,37.8918,4200.0
2007-03-08 13:40:00,38.78,38.79,38.75,38.75,4900.0,37.882,37.8918,37.8527,37.8527,4900.0
2007-03-08 13:45:00,38.75,38.78,38.75,38.78,2800.0,37.8527,37.882,37.8527,37.882,2800.0
2007-03-08 13:50:00,38.8,38.8,38.76,38.76,700.0,37.9016,37.9016,37.8625,37.8625,700.0
2007-03-08 13:55:00,38.78,38.78,38.75,38.75,2000.0,37.882,37.882,37.8527,37.8527,2000.0
2007-03-08 14:00:00,38.75,38.76,38.72,38.74,2100.0,37.8527,37.8625,37.8234,37.843,2100.0
2007-03-08 14:05:00,38.73,38.74,38.69,38.69,5400.0,37.8332,37.843,37.7941,37.7941,5400.0
2007-03-08 14:10:00,38.69,38.69,38.61,38.61,1800.0,37.7941,37.7941,37.716,37.716,1800.0
2007-03-08 14:15:00,38.61,38.63,38.6,38.61,3200.0,37.716,37.7355,37.7062,37.716,3200.0
2007-03-08 14:20:00,38.61,38.64,38.6,38.61,3900.0,37.716,37.7453,37.7062,37.716,3900.0
2007-03-08 14:25:00,38.6,38.63,38.6,38.6,1800.0,37.7062,37.7355,37.7062,37.7062,1800.0
2007-03-08 14:30:00,38.6,38.6,38.54,38.54,3800.0,37.7062,37.7062,37.6476,37.6476,3800.0
2007-03-08 14:35:00,38.52,38.52,38.44,38.48,5400.0,37.6281,37.6281,37.5499,37.589,5400.0
2007-03-08 14:40:00,38.48,38.55,38.47,38.52,10500.0,37.589,37.6574,37.5792,37.6281,10500.0
2007-03-08 14:45:00,38.49,38.5,38.45,38.45,6900.0,37.5988,37.6085,37.5597,37.5597,6900.0
2007-03-08 14:50:00,38.46,38.47,38.41,38.42,3600.0,37.5695,37.5792,37.5206,37.5304,3600.0
2007-03-08 14:55:00,38.42,38.44,38.4,38.41,6900.0,37.5304,37.5499,37.5108,37.5206,6900.0
2007-03-08 15:00:00,38.42,38.45,38.4,38.41,6300.0,37.5304,37.5597,37.5108,37.5206,6300.0
2007-03-08 15:05:00,38.41,38.41,38.23,38.26,35800.0,37.5206,37.5206,37.3448,37.3741,35800.0
2007-03-08 15:10:00,38.28,38.34,38.25,38.31,15700.0,37.3936,37.4522,37.3643,37.4229,15700.0
2007-03-08 15:15:00,38.3,38.32,38.3,38.31,8500.0,37.4132,37.4327,37.4132,37.4229,8500.0
2007-03-08 15:20:00,38.3,38.31,38.26,38.3,7300.0,37.4132,37.4229,37.3741,37.4132,7300.0
2007-03-08 15:25:00,38.29,38.37,38.29,38.37,12000.0,37.4034,37.4815,37.4034,37.4815,12000.0
2007-03-08 15:30:00,38.36,38.37,38.32,38.37,16500.0,37.4718,37.4815,37.4327,37.4815,16500.0
2007-03-08 15:35:00,38.37,38.38,38.33,38.33,8300.0,37.4815,37.4913,37.4425,37.4425,8300.0
2007-03-08 15:40:00,38.32,38.35,38.3,38.34,4700.0,37.4327,37.462,37.4132,37.4522,4700.0
2007-03-08 15:45:00,38.35,38.37,38.32,38.32,7300.0,37.462,37.4815,37.4327,37.4327,7300.0
2007-03-08 15:50:00,38.33,38.36,38.32,38.34,8200.0,37.4425,37.4718,37.4327,37.4522,8200.0
2007-03-08 15:55:00,38.34,38.38,38.34,38.36,12200.0,37.4522,37.4913,37.4522,37.4718,12200.0
2007-03-09 09:30:00,38.61,38.61,38.4,38.42,5200.0,37.716,37.716,37.5108,37.5304,5200.0
2007-03-09 09:35:00,38.44,38.52,38.37,38.37,4200.0,37.5499,37.6281,37.4815,37.4815,4200.0
2007-03-09 09:40:00,38.39,38.48,38.39,38.42,1900.0,37.5011,37.589,37.5011,37.5304,1900.0
2007-03-09 09:45:00,38.43,38.59,38.43,38.59,1700.0,37.5402,37.6964,37.5402,37.6964,1700.0
2007-03-09 09:50:00,38.59,38.59,38.46,38.46,3000.0,37.6964,37.6964,37.5695,37.5695,3000.0
2007-03-09 09:55:00,38.47,38.51,38.43,38.43,2400.0,37.5792,37.6183,37.5402,37.5402,2400.0
2007-03-09 10:00:00,38.43,38.47,38.4,38.42,4600.0,37.5402,37.5792,37.5108,37.5304,4600.0
2007-03-09 10:05:00,38.41,38.42,38.37,38.37,3900.0,37.5206,37.5304,37.4815,37.4815,3900.0
2007-03-09 10:10:00,38.35,38.39,38.3,38.31,4700.0,37.462,37.5011,37.4132,37.4229,4700.0
2007-03-09 10:15:00,38.25,38.25,38.2,38.21,3700.0,37.3643,37.3643,37.3155,37.3252,3700.0
2007-03-09 10:20:00,38.21,38.28,38.21,38.28,3500.0,37.3252,37.3936,37.3252,37.3936,3500.0
2007-03-09 10:25:00,38.26,38.26,38.15,38.21,12100.0,37.3741,37.3741,37.2666,37.3252,12100.0
2007-03-09 10:30:00,38.24,38.27,38.16,38.16,6300.0,37.3546,37.3839,37.2764,37.2764,6300.0
2007-03-09 10:35:00,38.17,38.17,38.1,38.12,17400.0,37.2862,37.2862,37.2178,37.2373,17400.0
2007-03-09 10:40:00,38.12,38.14,38.1,38.11,27200.0,37.2373,37.2569,37.2178,37.2276,27200.0
2007-03-09 10:45:00,38.13,38.19,38.12,38.19,3400.0,37.2471,37.3057,37.2373,37.3057,3400.0
2007-03-09 10:50:00,38.2,38.34,38.2,38.34,4000.0,37.3155,37.4522,37.3155,37.4522,4000.0
2007-03-09 10:55:00,38.33,38.34,38.31,38.34,1500.0,37.4425,37.4522,37.4229,37.4522,1500.0
2007-03-09 11:00:00,38.34,38.38,38.29,38.37,2900.0,37.4522,37.4913,37.4034,37.4815,2900.0
2007-03-09 11:05:00,38.38,38.4,38.37,38.39,3500.0,37.4913,37.5108,37.4815,37.5011,3500.0
2007-03-09 11:10:00,38.37,38.42,38.37,38.4,1800.0,37.4815,37.5304,37.4815,37.5108,1800.0
2007-03-09 11:15:00,38.41,38.42,38.39,38.42,1500.0,37.5206,37.5304,37.5011,37.5304,1500.0
2007-03-09 11:20:00,38.41,38.42,38.38,38.42,2100.0,37.5206,37.5304,37.4913,37.5304,2100.0
2007-03-09 11:25:00,38.42,38.43,38.41,38.43,1100.0,37.5304,37.5402,37.5206,37.5402,1100.0
2007-03-09 11:30:00,38.43,38.48,38.43,38.48,4900.0,37.5402,37.589,37.5402,37.589,4900.0
2007-03-09 11:35:00,38.48,38.48,38.45,38.46,3900.0,37.589,37.589,37.5597,37.5695,3900.0
2007-03-09 11:40:00,38.45,38.45,38.41,38.43,4600.0,37.5597,37.5597,37.5206,37.5402,4600.0
2007-03-09 11:45:00,38.41,38.41,38.37,38.37,22600.0,37.5206,37.5206,37.4815,37.4815,22600.0
2007-03-09 11:50:00,38.38,38.39,38.36,38.36,1800.0,37.4913,37.5011,37.4718,37.4718,1800.0
2007-03-09 11:55:00,38.36,38.37,38.33,38.33,1000.0,37.4718,37.4815,37.4425,37.4425,1000.0
2007-03-09 12:00:00,38.33,38.33,38.28,38.28,5300.0,37.4425,37.4425,37.3936,37.3936,5300.0
2007-03-09 12:05:00,38.28,38.29,38.27,38.27,2000.0,37.3936,37.4034,37.3839,37.3839,2000.0
2007-03-09 12:10:00,38.27,38.29,38.26,38.26,3200.0,37.3839,37.4034,37.3741,37.3741,3200.0
2007-03-09 12:15:00,38.26,38.26,38.26,38.26,800.0,37.3741,37.3741,37.3741,37.3741,800.0
2007-03-09 12:20:00,38.26,38.29,38.25,38.28,5900.0,37.3741,37.4034,37.3643,37.3936,5900.0
2007-03-09 12:25:00,38.28,38.33,38.28,38.33,4000.0,37.3936,37.4425,37.3936,37.4425,4000.0
2007-03-09 12:30:00,38.34,38.34,38.3,38.31,1900.0,37.4522,37.4522,37.4132,37.4229,1900.0
2007-03-09 12:35:00,38.3,38.31,38.29,38.31,2000.0,37.4132,37.4229,37.4034,37.4229,2000.0
2007-03-09 12:40:00,38.3,38.31,38.25,38.25,2200.0,37.4132,37.4229,37.3643,37.3643,2200.0
2007-03-09 12:45:00,38.25,38.25,38.23,38.23,1600.0,37.3643,37.3643,37.3448,37.3448,1600.0
2007-03-09 12:50:00,38.23,38.23,38.23,38.23,400.0,37.3448,37.3448,37.3448,37.3448,400.0
2007-03-09 12:55:00,38.24,38.24,38.19,38.2,3400.0,37.3546,37.3546,37.3057,37.3155,3400.0
2007-03-09 13:00:00,38.19,38.25,38.19,38.25,1400.0,37.3057,37.3643,37.3057,37.3643,1400.0
2007-03-09 13:05:00,38.24,38.26,38.22,38.26,2400.0,37.3546,37.3741,37.335,37.3741,2400.0
2007-03-09 13:10:00,38.25,38.25,38.22,38.22,1600.0,37.3643,37.3643,37.335,37.335,1600.0
2007-03-09 13:15:00,38.21,38.21,38.16,38.16,1400.0,37.3252,37.3252,37.2764,37.2764,1400.0
2007-03-09 13:20:00,38.17,38.2,38.17,38.2,1600.0,37.2862,37.3155,37.2862,37.3155,1600.0
2007-03-09 13:25:00,38.21,38.22,38.2,38.22,600.0,37.3252,37.335,37.3155,37.335,600.0
2007-03-09 13:30:00,38.23,38.23,38.19,38.19,1000.0,37.3448,37.3448,37.3057,37.3057,1000.0
2007-03-09 13:35:00,38.19,38.2,38.17,38.18,3800.0,37.3057,37.3155,37.2862,37.2959,3800.0
2007-03-09 13:40:00,38.19,38.22,38.19,38.21,2000.0,37.3057,37.335,37.3057,37.3252,2000.0
2007-03-09 13:45:00,38.21,38.21,38.2,38.21,900.0,37.3252,37.3252,37.3155,37.3252,900.0
2007-03-09 13:50:00,38.2,38.21,38.17,38.2,2100.0,37.3155,37.3252,37.2862,37.3155,2100.0
2007-03-09 13:55:00,38.18,38.2,38.17,38.19,2000.0,37.2959,37.3155,37.2862,37.3057,2000.0
2007-03-09 14:00:00,38.17,38.17,38.13,38.16,25700.0,37.2862,37.2862,37.2471,37.2764,25700.0
2007-03-09 14:05:00,38.15,38.19,38.12,38.19,2900.0,37.2666,37.3057,37.2373,37.3057,2900.0
2007-03-09 14:10:00,38.19,38.19,38.12,38.12,2900.0,37.3057,37.3057,37.2373,37.2373,2900.0
2007-03-09 14:15:00,38.12,38.12,38.05,38.1,8700.0,37.2373,37.2373,37.169,37.2178,8700.0
2007-03-09 14:20:00,38.13,38.13,38.09,38.12,1500.0,37.2471,37.2471,37.208,37.2373,1500.0
2007-03-09 14:25:00,38.12,38.13,38.1,38.12,1300.0,37.2373,37.2471,37.2178,37.2373,1300.0
2007-03-09 14:30:00,38.14,38.16,38.14,38.14,7000.0,37.2569,37.2764,37.2569,37.2569,7000.0
2007-03-09 14:35:00,38.14,38.21,38.14,38.2,3900.0,37.2569,37.3252,37.2569,37.3155,3900.0
2007-03-09 14:40:00,38.21,38.21,38.18,38.2,2400.0,37.3252,37.3252,37.2959,37.3155,2400.0
2007-03-09 14:45:00,38.2,38.2,38.17,38.18,1200.0,37.3155,37.3155,37.2862,37.2959,1200.0
2007-03-09 14:50:00,38.19,38.19,38.13,38.15,3400.0,37.3057,37.3057,37.2471,37.2666,3400.0
2007-03-09 14:55:00,38.16,38.19,38.16,38.18,2100.0,37.2764,37.3057,37.2764,37.2959,2100.0
2007-03-09 15:00:00,38.19,38.2,38.16,38.19,2700.0,37.3057,37.3155,37.2764,37.3057,2700.0
2007-03-09 15:05:00,38.2,38.2,38.17,38.2,10600.0,37.3155,37.3155,37.2862,37.3155,10600.0
2007-03-09 15:10:00,38.2,38.21,38.16,38.2,2400.0,37.3155,37.3252,37.2764,37.3155,2400.0
2007-03-09 15:15:00,38.19,38.24,38.19,38.2,3800.0,37.3057,37.3546,37.3057,37.3155,3800.0
2007-03-09 15:20:00,38.2,38.22,38.15,38.15,2500.0,37.3155,37.335,37.2666,37.2666,2500.0
2007-03-09 15:25:00,38.13,38.18,38.13,38.13,20600.0,37.2471,37.2959,37.2471,37.2471,20600.0
2007-03-09 15:30:00,38.12,38.17,38.12,38.16,3900.0,37.2373,37.2862,37.2373,37.2764,3900.0
2007-03-09 15:35:00,38.16,38.18,38.16,38.17,8800.0,37.2764,37.2959,37.2764,37.2862,8800.0
2007-03-09 15:40:00,38.18,38.18,38.16,38.18,4800.0,37.2959,37.2959,37.2764,37.2959,4800.0
2007-03-09 15:45:00,38.18,38.18,38.15,38.17,12500.0,37.2959,37.2959,37.2666,37.2862,12500.0
2007-03-09 15:50:00,38.16,38.17,38.16,38.17,9200.0,37.2764,37.2862,37.2764,37.2862,9200.0
2007-03-09 15:55:00,38.17,38.2,38.17,38.18,17200.0,37.2862,37.3155,37.2862,37.2959,17200.0
2007-03-12 09:30:00,38.24,38.3,38.2,38.3,4200.0,37.3546,37.4132,37.3155,37.4132,4200.0
2007-03-12 09:35:00,38.33,38.4,38.33,38.38,1500.0,37.4425,37.5108,37.4425,37.4913,1500.0
2007-03-12 09:40:00,38.37,38.37,38.32,38.32,1500.0,37.4815,37.4815,37.4327,37.4327,1500.0
2007-03-12 09:45:00,38.35,38.36,38.32,38.35,3200.0,37.462,37.4718,37.4327,37.462,3200.0
2007-03-12 09:50:00,38.35,38.39,38.35,38.37,3300.0,37.462,37.5011,37.462,37.4815,3300.0
2007-03-12 09:55:00,38.36,38.37,38.33,38.35,3100.0,37.4718,37.4815,37.4425,37.462,3100.0
2007-03-12 10:00:00,38.35,38.44,38.35,38.38,3100.0,37.462,37.5499,37.462,37.4913,3100.0
2007-03-12 10:05:00,38.4,38.4,38.33,38.35,2800.0,37.5108,37.5108,37.4425,37.462,2800.0
2007-03-12 10:10:00,38.35,38.35,38.35,38.35,0.0,37.462,37.462,37.462,37.462,0.0
2007-03-12 10:15:00,38.35,38.35,38.35,38.35,0.0,37.462,37.462,37.462,37.462,0.0
2007-03-12 10:20:00,38.35,38.35,38.35,38.35,0.0,37.462,37.462,37.462,37.462,0.0
2007-03-12 10:25:00,38.35,38.35,38.35,38.35,0.0,37.462,37.462,37.462,37.462,0.0
2007-03-12 10:30:00,38.46,38.48,38.43,38.44,4100.0,37.5695,37.589,37.5402,37.5499,4100.0
2007-03-12 10:35:00,38.45,38.5,38.45,38.49,2100.0,37.5597,37.6085,37.5597,37.5988,2100.0
2007-03-12 10:40:00,38.49,38.49,38.45,38.46,2100.0,37.5988,37.5988,37.5597,37.5695,2100.0
2007-03-12 10:45:00,38.46,38.46,38.43,38.46,1400.0,37.5695,37.5695,37.5402,37.5695,1400.0
2007-03-12 10:50:00,38.46,38.46,38.42,38.44,1800.0,37.5695,37.5695,37.5304,37.5499,1800.0
2007-03-12 10:55:00,38.44,38.45,38.41,38.44,3800.0,37.5499,37.5597,37.5206,37.5499,3800.0
2007-03-12 11:00:00,38.43,38.44,38.41,38.44,2000.0,37.5402,37.5499,37.5206,37.5499,2000.0
2007-03-12 11:05:00,38.44,38.46,38.43,38.43,4100.0,37.5499,37.5695,37.5402,37.5402,4100.0
2007-03-12 11:10:00,38.43,38.43,38.43,38.43,0.0,37.5402,37.5402,37.5402,37.5402,0.0
2007-03-12 11:15:00,38.43,38.43,38.43,38.43,0.0,37.5402,37.5402,37.5402,37.5402,0.0
2007-03-12 11:20:00,38.43,38.43,38.43,38.43,0.0,37.5402,37.5402,37.5402,37.5402,0.0
2007-03-12 11:25:00,38.43,38.43,38.43,38.43,0.0,37.5402,37.5402,37.5402,37.5402,0.0
2007-03-12 11:30:00,38.38,38.38,38.38,38.38,100.0,37.4913,37.4913,37.4913,37.4913,100.0
2007-03-12 11:35:00,38.38,38.39,38.34,38.34,4600.0,37.4913,37.5011,37.4522,37.4522,4600.0
2007-03-12 11:40:00,38.34,38.36,38.31,38.32,2000.0,37.4522,37.4718,37.4229,37.4327,2000.0
2007-03-12 11:45:00,38.31,38.32,38.3,38.32,1100.0,37.4229,37.4327,37.4132,37.4327,1100.0
2007-03-12 11:50:00,38.33,38.35,38.32,38.32,1800.0,37.4425,37.462,37.4327,37.4327,1800.0
2007-03-12 11:55:00,38.33,38.33,38.31,38.33,1900.0,37.4425,37.4425,37.4229,37.4425,1900.0
2007-03-12 12:00:00,38.32,38.4,38.32,38.4,3700.0,37.4327,37.5108,37.4327,37.5108,3700.0
2007-03-12 12:05:00,38.4,38.4,38.35,38.38,5600.0,37.5108,37.5108,37.462,37.4913,5600.0
2007-03-12 12:10:00,38.39,38.4,38.36,38.4,4900.0,37.5011,37.5108,37.4718,37.5108,4900.0
2007-03-12 12:15:00,38.4,38.41,38.4,38.41,300.0,37.5108,37.5206,37.5108,37.5206,300.0
2007-03-12 12:20:00,38.41,38.42,38.41,38.41,1000.0,37.5206,37.5304,37.5206,37.5206,1000.0
2007-03-12 12:25:00,38.41,38.44,38.41,38.42,1400.0,37.5206,37.5499,37.5206,37.5304,1400.0
2007-03-12 12:30:00,38.42,38.43,38.4,38.43,1800.0,37.5304,37.5402,37.5108,37.5402,1800.0
2007-03-12 12:35:00,38.43,38.48,38.4,38.48,6700.0,37.5402,37.589,37.5108,37.589,6700.0
2007-03-12 12:40:00,38.47,38.47,38.41,38.41,4300.0,37.5792,37.5792,37.5206,37.5206,4300.0
2007-03-12 12:45:00,38.4,38.43,38.4,38.42,2100.0,37.5108,37.5402,37.5108,37.5304,2100.0
2007-03-12 12:50:00,38.45,38.49,38.45,38.48,8400.0,37.5597,37.5988,37.5597,37.589,8400.0
2007-03-12 12:55:00,38.49,38.54,38.47,38.54,24100.0,37.5988,37.6476,37.5792,37.6476,24100.0
2007-03-12 13:00:00,38.55,38.58,38.53,38.53,3500.0,37.6574,37.6867,37.6378,37.6378,3500.0
2007-03-12 13:05:00,38.53,38.54,38.49,38.5,2500.0,37.6378,37.6476,37.5988,37.6085,2500.0
2007-03-12 13:10:00,38.5,38.5,38.47,38.49,1900.0,37.6085,37.6085,37.5792,37.5988,1900.0
2007-03-12 13:15:00,38.5,38.52,38.5,38.52,1500.0,37.6085,37.6281,37.6085,37.6281,1500.0
2007-03-12 13:20:00,38.52,38.57,38.51,38.55,19000.0,37.6281,37.6769,37.6183,37.6574,19000.0
2007-03-12 13:25:00,38.55,38.55,38.54,38.54,17300.0,37.6574,37.6574,37.6476,37.6476,17300.0
2007-03-12 13:30:00,38.54,38.57,38.54,38.55,7900.0,37.6476,37.6769,37.6476,37.6574,7900.0
2007-03-12 13:35:00,38.55,38.57,38.55,38.56,3000.0,37.6574,37.6769,37.6574,37.6671,3000.0
2007-03-12 13:40:00,38.57,38.57,38.56,38.57,3200.0,37.6769,37.6769,37.6671,37.6769,3200.0
2007-03-12 13:45:00,38.55,38.56,38.54,38.54,2400.0,37.6574,37.6671,37.6476,37.6476,2400.0
2007-03-12 13:50:00,38.56,38.57,38.56,38.57,4100.0,37.6671,37.6769,37.6671,37.6769,4100.0
2007-03-12 13:55:00,38.57,38.6,38.56,38.6,1700.0,37.6769,37.7062,37.6671,37.7062,1700.0
2007-03-12 14:00:00,38.6,38.61,38.58,38.58,12700.0,37.7062,37.716,37.6867,37.6867,12700.0
2007-03-12 14:05:00,38.56,38.6,38.56,38.6,6000.0,37.6671,37.7062,37.6671,37.7062,6000.0
2007-03-12 14:10:00,38.59,38.62,38.59,38.61,1700.0,37.6964,37.7258,37.6964,37.716,1700.0
2007-03-12 14:15:00,38.62,38.65,38.6,38.64,5200.0,37.7258,37.7551,37.7062,37.7453,5200.0
2007-03-12 14:20:00,38.64,38.68,38.61,38.64,6200.0,37.7453,37.7844,37.716,37.7453,6200.0
2007-03-12 14:25:00,38.64,38.65,38.62,38.63,4600.0,37.7453,37.7551,37.7258,37.7355,4600.0
2007-03-12 14:30:00,38.63,38.68,38.63,38.67,4600.0,37.7355,37.7844,37.7355,37.7746,4600.0
2007-03-12 14:35:00,38.67,38.7,38.65,38.7,2600.0,37.7746,37.8039,37.7551,37.8039,2600.0
2007-03-12 14:40:00,38.7,38.7,38.69,38.7,8600.0,37.8039,37.8039,37.7941,37.8039,8600.0
2007-03-12 14:45:00,38.7,38.72,38.68,38.72,2600.0,37.8039,37.8234,37.7844,37.8234,2600.0
2007-03-12 14:50:00,38.72,38.78,38.7,38.7,8100.0,37.8234,37.882,37.8039,37.8039,8100.0
2007-03-12 14:55:00,38.71,38.72,38.69,38.69,14400.0,37.8137,37.8234,37.7941,37.7941,14400.0
2007-03-12 15:00:00,38.7,38.72,38.69,38.71,5200.0,37.8039,37.8234,37.7941,37.8137,5200.0
2007-03-12 15:05:00,38.71,38.73,38.7,38.71,7300.0,37.8137,37.8332,37.8039,37.8137,7300.0
2007-03-12 15:10:00,38.71,38.74,38.71,38.72,5100.0,37.8137,37.843,37.8137,37.8234,5100.0
2007-03-12 15:15:00,38.74,38.74,38.71,38.73,19000.0,37.843,37.843,37.8137,37.8332,19000.0
2007-03-12 15:20:00,38.73,38.73,38.69,38.7,2700.0,37.8332,37.8332,37.7941,37.8039,2700.0
2007-03-12 15:25:00,38.71,38.73,38.67,38.68,26600.0,37.8137,37.8332,37.7746,37.7844,26600.0
2007-03-12 15:30:00,38.67,38.68,38.66,38.66,2400.0,37.7746,37.7844,37.7648,37.7648,2400.0
2007-03-12 15:35:00,38.67,38.68,38.59,38.59,5800.0,37.7746,37.7844,37.6964,37.6964,5800.0
2007-03-12 15:40:00,38.6,38.61,38.56,38.57,7000.0,37.7062,37.716,37.6671,37.6769,7000.0
2007-03-12 15:45:00,38.58,38.6,38.55,38.6,5600.0,37.6867,37.7062,37.6574,37.7062,5600.0
2007-03-12 15:50:00,38.6,38.6,38.57,38.57,8300.0,37.7062,37.7062,37.6769,37.6769,8300.0
2007-03-12 15:55:00,38.58,38.58,38.52,38.52,25700.0,37.6867,37.6867,37.6281,37.6281,25700.0
2007-03-13 09:30:00,38.4,38.41,38.37,38.37,2300.0,37.5108,37.5206,37.4815,37.4815,2300.0
2007-03-13 09:35:00,38.35,38.35,38.15,38.27,2900.0,37.462,37.462,37.2666,37.3839,2900.0
2007-03-13 09:40:00,38.19,38.22,38.11,38.13,3200.0,37.3057,37.335,37.2276,37.2471,3200.0
2007-03-13 09:45:00,38.13,38.16,38.12,38.16,4200.0,37.2471,37.2764,37.2373,37.2764,4200.0
2007-03-13 09:50:00,38.2,38.3,38.2,38.3,3100.0,37.3155,37.4132,37.3155,37.4132,3100.0
2007-03-13 09:55:00,38.3,38.3,38.24,38.24,2600.0,37.4132,37.4132,37.3546,37.3546,2600.0
2007-03-13 10:00:00,38.25,38.31,38.22,38.3,2500.0,37.3643,37.4229,37.335,37.4132,2500.0
2007-03-13 10:05:00,38.32,38.33,38.2,38.22,3400.0,37.4327,37.4425,37.3155,37.335,3400.0
2007-03-13 10:10:00,38.23,38.29,38.23,38.28,1400.0,37.3448,37.4034,37.3448,37.3936,1400.0
2007-03-13 10:15:00,38.28,38.36,38.28,38.36,1500.0,37.3936,37.4718,37.3936,37.4718,1500.0
2007-03-13 10:20:00,38.36,38.36,38.3,38.3,2800.0,37.4718,37.4718,37.4132,37.4132,2800.0
2007-03-13 10:25:00,38.28,38.28,38.27,38.27,1000.0,37.3936,37.3936,37.3839,37.3839,1000.0
2007-03-13 10:30:00,38.28,38.29,38.24,38.26,2200.0,37.3936,37.4034,37.3546,37.3741,2200.0
2007-03-13 10:35:00,38.26,38.27,38.25,38.25,600.0,37.3741,37.3839,37.3643,37.3643,600.0
2007-03-13 10:40:00,38.26,38.27,38.23,38.23,2900.0,37.3741,37.3839,37.3448,37.3448,2900.0
2007-03-13 10:45:00,38.22,38.24,38.19,38.2,1100.0,37.335,37.3546,37.3057,37.3155,1100.0
2007-03-13 10:50:00,38.21,38.24,38.21,38.23,3300.0,37.3252,37.3546,37.3252,37.3448,3300.0
2007-03-13 10:55:00,38.24,38.24,38.22,38.23,1000.0,37.3546,37.3546,37.335,37.3448,1000.0
2007-03-13 11:00:00,38.23,38.24,38.21,38.22,1400.0,37.3448,37.3546,37.3252,37.335,1400.0
2007-03-13 11:05:00,38.21,38.21,38.19,38.21,1600.0,37.3252,37.3252,37.3057,37.3252,1600.0
2007-03-13 11:10:00,38.2,38.21,38.2,38.21,2200.0,37.3155,37.3252,37.3155,37.3252,2200.0
2007-03-13 11:15:00,38.18,38.19,38.16,38.19,4100.0,37.2959,37.3057,37.2764,37.3057,4100.0
2007-03-13 11:20:00,38.18,38.2,38.18,38.2,3400.0,37.2959,37.3155,37.2959,37.3155,3400.0
2007-03-13 11:25:00,38.21,38.21,38.2,38.2,400.0,37.3252,37.3252,37.3155,37.3155,400.0
2007-03-13 11:30:00,38.19,38.19,38.17,38.17,2800.0,37.3057,37.3057,37.2862,37.2862,2800.0
2007-03-13 11:35:00,38.17,38.18,38.17,38.18,1800.0,37.2862,37.2959,37.2862,37.2959,1800.0
2007-03-13 11:40:00,38.18,38.18,38.16,38.16,900.0,37.2959,37.2959,37.2764,37.2764,900.0
2007-03-13 11:45:00,38.17,38.18,38.16,38.16,2000.0,37.2862,37.2959,37.2764,37.2764,2000.0
2007-03-13 11:50:00,38.15,38.15,38.09,38.09,2300.0,37.2666,37.2666,37.208,37.208,2300.0
2007-03-13 11:55:00,38.09,38.09,38.08,38.09,900.0,37.208,37.208,37.1983,37.208,900.0
2007-03-13 12:00:00,38.09,38.1,38.08,38.09,1100.0,37.208,37.2178,37.1983,37.208,1100.0
2007-03-13 12:05:00,38.1,38.13,38.1,38.11,1600.0,37.2178,37.2471,37.2178,37.2276,1600.0
2007-03-13 12:10:00,38.09,38.09,38.07,38.07,900.0,37.208,37.208,37.1885,37.1885,900.0
2007-03-13 12:15:00,38.06,38.06,38.04,38.06,1500.0,37.1787,37.1787,37.1592,37.1787,1500.0
2007-03-13 12:20:00,38.04,38.05,38.03,38.04,2800.0,37.1592,37.169,37.1494,37.1592,2800.0
2007-03-13 12:25:00,38.04,38.07,38.03,38.04,3100.0,37.1592,37.1885,37.1494,37.1592,3100.0
2007-03-13 12:30:00,38.03,38.07,38.03,38.05,8200.0,37.1494,37.1885,37.1494,37.169,8200.0
2007-03-13 12:35:00,38.03,38.07,38.03,38.07,2600.0,37.1494,37.1885,37.1494,37.1885,2600.0
2007-03-13 12:40:00,38.06,38.06,38.06,38.06,500.0,37.1787,37.1787,37.1787,37.1787,500.0
2007-03-13 12:45:00,38.07,38.07,38.05,38.06,600.0,37.1885,37.1885,37.169,37.1787,600.0
2007-03-13 12:50:00,38.04,38.04,38.04,38.04,300.0,37.1592,37.1592,37.1592,37.1592,300.0
2007-03-13 12:55:00,38.05,38.06,38.03,38.06,1200.0,37.169,37.1787,37.1494,37.1787,1200.0
2007-03-13 13:00:00,38.04,38.06,38.03,38.06,1300.0,37.1592,37.1787,37.1494,37.1787,1300.0
2007-03-13 13:05:00,38.04,38.05,38.04,38.04,500.0,37.1592,37.169,37.1592,37.1592,500.0
2007-03-13 13:10:00,38.04,38.06,38.04,38.06,700.0,37.1592,37.1787,37.1592,37.1787,700.0
2007-03-13 13:15:00,38.04,38.04,38.04,38.04,600.0,37.1592,37.1592,37.1592,37.1592,600.0
2007-03-13 13:20:00,38.03,38.06,38.03,38.06,600.0,37.1494,37.1787,37.1494,37.1787,600.0
2007-03-13 13:25:00,38.06,38.06,38.03,38.06,2500.0,37.1787,37.1787,37.1494,37.1787,2500.0
2007-03-13 13:30:00,38.06,38.06,38.01,38.02,8500.0,37.1787,37.1787,37.1299,37.1396,8500.0
2007-03-13 13:35:00,38.01,38.05,38.0,38.01,4900.0,37.1299,37.169,37.1201,37.1299,4900.0
2007-03-13 13:40:00,38.01,38.1,38.01,38.1,6100.0,37.1299,37.2178,37.1299,37.2178,6100.0
2007-03-13 13:45:00,38.07,38.07,38.01,38.01,1500.0,37.1885,37.1885,37.1299,37.1299,1500.0
2007-03-13 13:50:00,38.03,38.05,38.0,38.03,1800.0,37.1494,37.169,37.1201,37.1494,1800.0
2007-03-13 13:55:00,38.04,38.1,38.04,38.07,2000.0,37.1592,37.2178,37.1592,37.1885,2000.0
2007-03-13 14:00:00,38.07,38.07,38.01,38.06,4100.0,37.1885,37.1885,37.1299,37.1787,4100.0
2007-03-13 14:05:00,38.04,38.05,38.01,38.01,5200.0,37.1592,37.169,37.1299,37.1299,5200.0
2007-03-13 14:10:00,38.01,38.03,37.9,37.9,4700.0,37.1299,37.1494,37.0224,37.0224,4700.0
2007-03-13 14:15:00,37.87,37.98,37.87,37.98,4500.0,36.9931,37.1006,36.9931,37.1006,4500.0
2007-03-13 14:20:00,37.97,37.99,37.96,37.97,1500.0,37.0908,37.1103,37.081,37.0908,1500.0
2007-03-13 14:25:00,38.0,38.0,37.97,37.97,700.0,37.1201,37.1201,37.0908,37.0908,700.0
2007-03-13 14:30:00,37.99,37.99,37.97,37.98,1700.0,37.1103,37.1103,37.0908,37.1006,1700.0
2007-03-13 14:35:00,37.99,38.01,37.97,37.97,3600.0,37.1103,37.1299,37.0908,37.0908,3600.0
2007-03-13 14:40:00,37.97,38.0,37.97,38.0,1900.0,37.0908,37.1201,37.0908,37.1201,1900.0
2007-03-13 14:45:00,38.02,38.07,38.01,38.01,1500.0,37.1396,37.1885,37.1299,37.1299,1500.0
2007-03-13 14:50:00,37.99,38.0,37.97,38.0,2000.0,37.1103,37.1201,37.0908,37.1201,2000.0
2007-03-13 14:55:00,37.97,37.99,37.95,37.97,4700.0,37.0908,37.1103,37.0713,37.0908,4700.0
2007-03-13 15:00:00,37.97,37.98,37.9,37.92,5400.0,37.0908,37.1006,37.0224,37.042,5400.0
2007-03-13 15:05:00,37.9,37.98,37.9,37.98,2700.0,37.0224,37.1006,37.0224,37.1006,2700.0
2007-03-13 15:10:00,37.98,37.98,37.95,37.96,1000.0,37.1006,37.1006,37.0713,37.081,1000.0
2007-03-13 15:15:00,37.97,38.0,37.97,38.0,11700.0,37.0908,37.1201,37.0908,37.1201,11700.0
2007-03-13 15:20:00,38.0,38.02,37.96,38.01,8500.0,37.1201,37.1396,37.081,37.1299,8500.0
2007-03-13 15:25:00,38.03,38.05,37.97,37.97,5100.0,37.1494,37.169,37.0908,37.0908,5100.0
2007-03-13 15:30:00,37.96,38.0,37.91,38.0,9800.0,37.081,37.1201,37.0322,37.1201,9800.0
2007-03-13 15:35:00,38.0,38.0,37.92,37.95,5000.0,37.1201,37.1201,37.042,37.0713,5000.0
2007-03-13 15:40:00,37.92,37.94,37.9,37.94,4300.0,37.042,37.0615,37.0224,37.0615,4300.0
2007-03-13 15:45:00,37.92,37.93,37.9,37.9,8600.0,37.042,37.0517,37.0224,37.0224,8600.0
2007-03-13 15:50:00,37.92,37.92,37.85,37.85,9500.0,37.042,37.042,36.9736,36.9736,9500.0
2007-03-13 15:55:00,37.86,37.89,37.82,37.87,10700.0,36.9833,37.0127,36.9443,36.9931,10700.0
2007-03-14 09:30:00,37.89,38.0,37.85,37.98,3600.0,37.0127,37.1201,36.9736,37.1006,3600.0
2007-03-14 09:35:00,37.98,37.98,37.8,37.87,5800.0,37.1006,37.1006,36.9247,36.9931,5800.0
2007-03-14 09:40:00,37.87,37.87,37.8,37.81,7000.0,36.9931,36.9931,36.9247,36.9345,7000.0
2007-03-14 09:45:00,37.8,37.8,37.7,37.7,11200.0,36.9247,36.9247,36.8271,36.8271,11200.0
2007-03-14 09:50:00,37.7,37.72,37.62,37.69,14400.0,36.8271,36.8466,36.7489,36.8173,14400.0
2007-03-14 09:55:00,37.69,37.7,37.67,37.7,3400.0,36.8173,36.8271,36.7977,36.8271,3400.0
2007-03-14 10:00:00,37.71,37.72,37.67,37.7,8100.0,36.8368,36.8466,36.7977,36.8271,8100.0
2007-03-14 10:05:00,37.7,37.8,37.67,37.79,15200.0,36.8271,36.9247,36.7977,36.915,15200.0
2007-03-14 10:10:00,37.79,37.91,37.79,37.91,10700.0,36.915,37.0322,36.915,37.0322,10700.0
2007-03-14 10:15:00,37.92,37.95,37.83,37.86,5000.0,37.042,37.0713,36.954,36.9833,5000.0
2007-03-14 10:20:00,37.86,37.86,37.82,37.83,3300.0,36.9833,36.9833,36.9443,36.954,3300.0
2007-03-14 10:25:00,37.86,37.9,37.73,37.74,18300.0,36.9833,37.0224,36.8564,36.8661,18300.0
2007-03-14 10:30:00,37.77,37.89,37.75,37.87,12800.0,36.8954,37.0127,36.8759,36.9931,12800.0
2007-03-14 10:35:00,37.85,37.91,37.85,37.85,15500.0,36.9736,37.0322,36.9736,36.9736,15500.0
2007-03-14 10:40:00,37.87,37.9,37.86,37.86,1900.0,36.9931,37.0224,36.9833,36.9833,1900.0
2007-03-14 10:45:00,37.85,38.02,37.8,37.91,43700.0,36.9736,37.1396,36.9247,37.0322,43700.0
2007-03-14 10:50:00,37.87,37.87,37.86,37.86,600.0,36.9931,36.9931,36.9833,36.9833,600.0
2007-03-14 10:55:00,37.88,37.89,37.85,37.87,2400.0,37.0029,37.0127,36.9736,36.9931,2400.0
2007-03-14 11:00:00,37.86,37.88,37.85,37.85,3200.0,36.9833,37.0029,36.9736,36.9736,3200.0
2007-03-14 11:05:00,37.85,37.89,37.85,37.86,2000.0,36.9736,37.0127,36.9736,36.9833,2000.0
2007-03-14 11:10:00,37.86,37.88,37.85,37.87,2600.0,36.9833,37.0029,36.9736,36.9931,2600.0
2007-03-14 11:15:00,37.88,37.95,37.87,37.91,13600.0,37.0029,37.0713,36.9931,37.0322,13600.0
2007-03-14 11:20:00,37.92,37.92,37.87,37.9,5100.0,37.042,37.042,36.9931,37.0224,5100.0
2007-03-14 11:25:00,37.88,37.9,37.86,37.86,5100.0,37.0029,37.0224,36.9833,36.9833,5100.0
2007-03-14 11:30:00,37.86,37.94,37.82,37.82,20200.0,36.9833,37.0615,36.9443,36.9443,20200.0
2007-03-14 11:35:00,37.83,37.89,37.83,37.89,2600.0,36.954,37.0127,36.954,37.0127,2600.0
2007-03-14 11:40:00,37.88,37.89,37.8,37.84,7100.0,37.0029,37.0127,36.9247,36.9638,7100.0
2007-03-14 11:45:00,37.82,37.82,37.81,37.81,1100.0,36.9443,36.9443,36.9345,36.9345,1100.0
2007-03-14 11:50:00,37.81,37.81,37.75,37.76,12200.0,36.9345,36.9345,36.8759,36.8857,12200.0
2007-03-14 11:55:00,37.77,37.77,37.76,37.77,1700.0,36.8954,36.8954,36.8857,36.8954,1700.0
2007-03-14 12:00:00,37.76,37.76,37.72,37.72,38000.0,36.8857,36.8857,36.8466,36.8466,38000.0
2007-03-14 12:05:00,37.72,37.72,37.66,37.68,14400.0,36.8466,36.8466,36.788,36.8075,14400.0
2007-03-14 12:10:00,37.68,37.7,37.61,37.61,39800.0,36.8075,36.8271,36.7391,36.7391,39800.0
2007-03-14 12:15:00,37.63,37.68,37.58,37.61,23600.0,36.7587,36.8075,36.7098,36.7391,23600.0
2007-03-14 12:20:00,37.6,37.6,37.49,37.5,16100.0,36.7294,36.7294,36.6219,36.6317,16100.0
2007-03-14 12:25:00,37.5,37.59,37.49,37.58,8800.0,36.6317,36.7196,36.6219,36.7098,8800.0
2007-03-14 12:30:00,37.59,37.59,37.56,37.59,1800.0,36.7196,36.7196,36.6903,36.7196,1800.0
2007-03-14 12:35:00,37.59,37.61,37.57,37.59,4700.0,36.7196,36.7391,36.7001,36.7196,4700.0
2007-03-14 12:40:00,37.59,37.61,37.55,37.55,3500.0,36.7196,36.7391,36.6805,36.6805,3500.0
2007-03-14 12:45:00,37.56,37.57,37.52,37.52,7800.0,36.6903,36.7001,36.6512,36.6512,7800.0
2007-03-14 12:50:00,37.5,37.51,37.45,37.49,5800.0,36.6317,36.6415,36.5828,36.6219,5800.0
2007-03-14 12:55:00,37.46,37.54,37.46,37.54,24400.0,36.5926,36.6708,36.5926,36.6708,24400.0
2007-03-14 13:00:00,37.57,37.62,37.57,37.58,9300.0,36.7001,36.7489,36.7001,36.7098,9300.0
2007-03-14 13:05:00,37.6,37.62,37.55,37.55,4100.0,36.7294,36.7489,36.6805,36.6805,4100.0
2007-03-14 13:10:00,37.59,37.62,37.53,37.53,7200.0,36.7196,36.7489,36.661,36.661,7200.0
2007-03-14 13:15:00,37.53,37.62,37.51,37.6,4400.0,36.661,36.7489,36.6415,36.7294,4400.0
2007-03-14 13:20:00,37.6,37.71,37.6,37.66,12700.0,36.7294,36.8368,36.7294,36.788,12700.0
2007-03-14 13:25:00,37.67,37.73,37.65,37.69,3400.0,36.7977,36.8564,36.7782,36.8173,3400.0
2007-03-14 13:30:00,37.68,37.73,37.68,37.71,3600.0,36.8075,36.8564,36.8075,36.8368,3600.0
2007-03-14 13:35:00,37.7,37.75,37.7,37.73,5800.0,36.8271,36.8759,36.8271,36.8564,5800.0
2007-03-14 13:40:00,37.71,37.79,37.71,37.75,5500.0,36.8368,36.915,36.8368,36.8759,5500.0
2007-03-14 13:45:00,37.77,37.8,37.7,37.7,6000.0,36.8954,36.9247,36.8271,36.8271,6000.0
2007-03-14 13:50:00,37.7,37.73,37.68,37.68,2700.0,36.8271,36.8564,36.8075,36.8075,2700.0
2007-03-14 13:55:00,37.65,37.73,37.65,37.71,1600.0,36.7782,36.8564,36.7782,36.8368,1600.0
2007-03-14 14:00:00,37.71,37.73,37.65,37.69,2900.0,36.8368,36.8564,36.7782,36.8173,2900.0
2007-03-14 14:05:00,37.7,37.74,37.7,37.73,1300.0,36.8271,36.8661,36.8271,36.8564,1300.0
2007-03-14 14:10:00,37.74,37.78,37.74,37.75,2200.0,36.8661,36.9052,36.8661,36.8759,2200.0
2007-03-14 14:15:00,37.76,37.76,37.67,37.72,4900.0,36.8857,36.8857,36.7977,36.8466,4900.0
2007-03-14 14:20:00,37.7,37.74,37.69,37.7,7600.0,36.8271,36.8661,36.8173,36.8271,7600.0
2007-03-14 14:25:00,37.7,37.72,37.69,37.7,3200.0,36.8271,36.8466,36.8173,36.8271,3200.0
2007-03-14 14:30:00,37.72,37.82,37.69,37.82,12500.0,36.8466,36.9443,36.8173,36.9443,12500.0
2007-03-14 14:35:00,37.85,37.94,37.82,37.94,6600.0,36.9736,37.0615,36.9443,37.0615,6600.0
2007-03-14 14:40:00,37.92,37.94,37.89,37.9,11100.0,37.042,37.0615,37.0127,37.0224,11100.0
2007-03-14 14:45:00,37.89,37.94,37.84,37.84,3400.0,37.0127,37.0615,36.9638,36.9638,3400.0
2007-03-14 14:50:00,37.84,37.87,37.79,37.85,12100.0,36.9638,36.9931,36.915,36.9736,12100.0
2007-03-14 14:55:00,37.79,37.84,37.77,37.84,2500.0,36.915,36.9638,36.8954,36.9638,2500.0
2007-03-14 15:00:00,37.79,37.86,37.78,37.81,3300.0,36.915,36.9833,36.9052,36.9345,3300.0
2007-03-14 15:05:00,37.81,37.86,37.76,37.86,6700.0,36.9345,36.9833,36.8857,36.9833,6700.0
2007-03-14 15:10:00,37.85,37.91,37.85,37.85,8300.0,36.9736,37.0322,36.9736,36.9736,8300.0
2007-03-14 15:15:00,37.85,37.95,37.85,37.95,3100.0,36.9736,37.0713,36.9736,37.0713,3100.0
2007-03-14 15:20:00,37.94,37.95,37.88,37.94,10000.0,37.0615,37.0713,37.0029,37.0615,10000.0
2007-03-14 15:25:00,37.9,37.96,37.89,37.91,9100.0,37.0224,37.081,37.0127,37.0322,9100.0
2007-03-14 15:30:00,37.91,37.95,37.9,37.94,18500.0,37.0322,37.0713,37.0224,37.0615,18500.0
2007-03-14 15:35:00,37.94,37.96,37.89,37.93,20800.0,37.0615,37.081,37.0127,37.0517,20800.0
2007-03-14 15:40:00,37.93,37.94,37.9,37.92,7200.0,37.0517,37.0615,37.0224,37.042,7200.0
2007-03-14 15:45:00,37.93,37.93,37.92,37.92,6300.0,37.0517,37.0517,37.042,37.042,6300.0
2007-03-14 15:50:00,37.93,37.93,37.85,37.93,23800.0,37.0517,37.0517,36.9736,37.0517,23800.0
2007-03-14 15:55:00,37.93,37.96,37.79,37.96,38800.0,37.0517,37.081,36.915,37.081,38800.0
2007-03-15 09:30:00,37.97,38.0,37.9,38.0,4000.0,37.0908,37.1201,37.0224,37.1201,4000.0
2007-03-15 09:35:00,37.98,38.1,37.98,38.04,5700.0,37.1006,37.2178,37.1006,37.1592,5700.0
2007-03-15 09:40:00,38.04,38.06,37.98,37.98,8900.0,37.1592,37.1787,37.1006,37.1006,8900.0
2007-03-15 09:45:00,38.0,38.05,37.99,38.03,7300.0,37.1201,37.169,37.1103,37.1494,7300.0
2007-03-15 09:50:00,38.02,38.03,37.97,37.99,3700.0,37.1396,37.1494,37.0908,37.1103,3700.0
2007-03-15 09:55:00,38.0,38.02,37.98,38.02,12400.0,37.1201,37.1396,37.1006,37.1396,12400.0
2007-03-15 10:00:00,38.0,38.02,37.96,37.99,6100.0,37.1201,37.1396,37.081,37.1103,6100.0
2007-03-15 10:05:00,38.0,38.0,37.96,37.96,4200.0,37.1201,37.1201,37.081,37.081,4200.0
2007-03-15 10:10:00,37.97,37.98,37.88,37.88,5500.0,37.0908,37.1006,37.0029,37.0029,5500.0
2007-03-15 10:15:00,37.9,37.9,37.88,37.9,4200.0,37.0224,37.0224,37.0029,37.0224,4200.0
2007-03-15 10:20:00,37.9,37.91,37.88,37.89,6700.0,37.0224,37.0322,37.0029,37.0127,6700.0
2007-03-15 10:25:00,37.9,37.9,37.87,37.9,1900.0,37.0224,37.0224,36.9931,37.0224,1900.0
2007-03-15 10:30:00,37.88,37.9,37.87,37.9,14300.0,37.0029,37.0224,36.9931,37.0224,14300.0
2007-03-15 10:35:00,37.9,37.9,37.83,37.84,7600.0,37.0224,37.0224,36.954,36.9638,7600.0
2007-03-15 10:40:00,37.85,37.85,37.83,37.85,3700.0,36.9736,36.9736,36.954,36.9736,3700.0
2007-03-15 10:45:00,37.85,37.88,37.85,37.88,4200.0,36.9736,37.0029,36.9736,37.0029,4200.0
2007-03-15 10:50:00,37.88,37.88,37.8,37.8,3000.0,37.0029,37.0029,36.9247,36.9247,3000.0
2007-03-15 10:55:00,37.81,37.88,37.81,37.88,4300.0,36.9345,37.0029,36.9345,37.0029,4300.0
2007-03-15 11:00:00,37.87,37.88,37.85,37.88,4700.0,36.9931,37.0029,36.9736,37.0029,4700.0
2007-03-15 11:05:00,37.86,37.88,37.86,37.88,300.0,36.9833,37.0029,36.9833,37.0029,300.0
2007-03-15 11:10:00,37.86,37.87,37.84,37.84,3900.0,36.9833,36.9931,36.9638,36.9638,3900.0
2007-03-15 11:15:00,37.81,37.82,37.8,37.8,1400.0,36.9345,36.9443,36.9247,36.9247,1400.0
2007-03-15 11:20:00,37.8,37.8,37.77,37.78,3900.0,36.9247,36.9247,36.8954,36.9052,3900.0
2007-03-15 11:25:00,37.78,37.81,37.78,37.81,2400.0,36.9052,36.9345,36.9052,36.9345,2400.0
2007-03-15 11:30:00,37.82,37.82,37.79,37.79,1800.0,36.9443,36.9443,36.915,36.915,1800.0
2007-03-15 11:35:00,37.79,37.8,37.77,37.79,1900.0,36.915,36.9247,36.8954,36.915,1900.0
2007-03-15 11:40:00,37.79,37.79,37.75,37.75,4700.0,36.915,36.915,36.8759,36.8759,4700.0
2007-03-15 11:45:00,37.75,37.75,37.71,37.71,1300.0,36.8759,36.8759,36.8368,36.8368,1300.0
2007-03-15 11:50:00,37.71,37.71,37.64,37.68,5200.0,36.8368,36.8368,36.7684,36.8075,5200.0
2007-03-15 11:55:00,37.68,37.7,37.67,37.67,1400.0,36.8075,36.8271,36.7977,36.7977,1400.0
2007-03-15 12:00:00,37.67,37.7,37.67,37.7,5300.0,36.7977,36.8271,36.7977,36.8271,5300.0
2007-03-15 12:05:00,37.7,37.75,37.7,37.73,18100.0,36.8271,36.8759,36.8271,36.8564,18100.0
2007-03-15 12:10:00,37.74,37.74,37.7,37.73,4100.0,36.8661,36.8661,36.8271,36.8564,4100.0
2007-03-15 12:15:00,37.74,37.78,37.71,37.73,10200.0,36.8661,36.9052,36.8368,36.8564,10200.0
2007-03-15 12:20:00,37.72,37.74,37.7,37.72,10200.0,36.8466,36.8661,36.8271,36.8466,10200.0
2007-03-15 12:25:00,37.72,37.74,37.71,37.73,3900.0,36.8466,36.8661,36.8368,36.8564,3900.0
2007-03-15 12:30:00,37.73,37.76,37.67,37.71,10600.0,36.8564,36.8857,36.7977,36.8368,10600.0
2007-03-15 12:35:00,37.72,37.73,37.71,37.73,1400.0,36.8466,36.8564,36.8368,36.8564,1400.0
2007-03-15 12:40:00,37.73,37.75,37.73,37.75,2200.0,36.8564,36.8759,36.8564,36.8759,2200.0
2007-03-15 12:45:00,37.75,37.76,37.74,37.76,3200.0,36.8759,36.8857,36.8661,36.8857,3200.0
2007-03-15 12:50:00,37.75,37.78,37.73,37.78,1900.0,36.8759,36.9052,36.8564,36.9052,1900.0
2007-03-15 12:55:00,37.79,37.82,37.79,37.81,1800.0,36.915,36.9443,36.915,36.9345,1800.0
2007-03-15 13:00:00,37.8,37.83,37.8,37.83,3900.0,36.9247,36.954,36.9247,36.954,3900.0
2007-03-15 13:05:00,37.84,37.85,37.82,37.82,3700.0,36.9638,36.9736,36.9443,36.9443,3700.0
2007-03-15 13:10:00,37.82,37.84,37.82,37.84,1200.0,36.9443,36.9638,36.9443,36.9638,1200.0
2007-03-15 13:15:00,37.84,37.85,37.82,37.84,4800.0,36.9638,36.9736,36.9443,36.9638,4800.0
2007-03-15 13:20:00,37.82,37.83,37.82,37.82,2400.0,36.9443,36.954,36.9443,36.9443,2400.0
2007-03-15 13:25:00,37.83,37.86,37.83,37.86,3600.0,36.954,36.9833,36.954,36.9833,3600.0
2007-03-15 13:30:00,37.86,37.87,37.83,37.87,13500.0,36.9833,36.9931,36.954,36.9931,13500.0
2007-03-15 13:35:00,37.88,37.89,37.83,37.84,3400.0,37.0029,37.0127,36.954,36.9638,3400.0
2007-03-15 13:40:00,37.83,37.85,37.81,37.82,7600.0,36.954,36.9736,36.9345,36.9443,7600.0
2007-03-15 13:45:00,37.82,37.89,37.82,37.89,2200.0,36.9443,37.0127,36.9443,37.0127,2200.0
2007-03-15 13:50:00,37.89,37.98,37.89,37.97,7100.0,37.0127,37.1006,37.0127,37.0908,7100.0
2007-03-15 13:55:00,37.95,37.95,37.92,37.94,5000.0,37.0713,37.0713,37.042,37.0615,5000.0
2007-03-15 14:00:00,37.93,37.93,37.87,37.87,6000.0,37.0517,37.0517,36.9931,36.9931,6000.0
2007-03-15 14:05:00,37.89,37.92,37.89,37.91,4300.0,37.0127,37.042,37.0127,37.0322,4300.0
2007-03-15 14:10:00,37.92,37.93,37.91,37.93,1400.0,37.042,37.0517,37.0322,37.0517,1400.0
2007-03-15 14:15:00,37.91,37.93,37.9,37.93,3100.0,37.0322,37.0517,37.0224,37.0517,3100.0
2007-03-15 14:20:00,37.91,37.94,37.9,37.92,2400.0,37.0322,37.0615,37.0224,37.042,2400.0
2007-03-15 14:25:00,37.92,37.98,37.91,37.98,8000.0,37.042,37.1006,37.0322,37.1006,8000.0
2007-03-15 14:30:00,37.97,37.98,37.91,37.92,24000.0,37.0908,37.1006,37.0322,37.042,24000.0
2007-03-15 14:35:00,37.92,37.93,37.9,37.92,19900.0,37.042,37.0517,37.0224,37.042,19900.0
2007-03-15 14:40:00,37.92,37.95,37.92,37.95,8000.0,37.042,37.0713,37.042,37.0713,8000.0
2007-03-15 14:45:00,37.95,37.95,37.93,37.94,2600.0,37.0713,37.0713,37.0517,37.0615,2600.0
2007-03-15 14:50:00,37.93,37.94,37.92,37.94,3700.0,37.0517,37.0615,37.042,37.0615,3700.0
2007-03-15 14:55:00,37.94,37.95,37.93,37.93,3300.0,37.0615,37.0713,37.0517,37.0517,3300.0
2007-03-15 15:00:00,37.93,37.94,37.92,37.94,1900.0,37.0517,37.0615,37.042,37.0615,1900.0
2007-03-15 15:05:00,37.93,37.96,37.93,37.94,13200.0,37.0517,37.081,37.0517,37.0615,13200.0
2007-03-15 15:10:00,37.94,37.96,37.94,37.94,6900.0,37.0615,37.081,37.0615,37.0615,6900.0
2007-03-15 15:15:00,37.94,37.94,37.9,37.94,3200.0,37.0615,37.0615,37.0224,37.0615,3200.0
2007-03-15 15:20:00,37.94,37.97,37.9,37.97,6700.0,37.0615,37.0908,37.0224,37.0908,6700.0
2007-03-15 15:25:00,37.97,38.02,37.94,38.02,26300.0,37.0908,37.1396,37.0615,37.1396,26300.0
2007-03-15 15:30:00,38.01,38.03,37.91,38.0,62600.0,37.1299,37.1494,37.0322,37.1201,62600.0
2007-03-15 15:35:00,38.0,38.01,37.95,37.98,44300.0,37.1201,37.1299,37.0713,37.1006,44300.0
2007-03-15 15:40:00,38.0,38.0,37.98,37.99,4600.0,37.1201,37.1201,37.1006,37.1103,4600.0
2007-03-15 15:45:00,38.0,38.01,37.99,38.0,4100.0,37.1201,37.1299,37.1103,37.1201,4100.0
2007-03-15 15:50:00,38.0,38.01,37.96,37.98,7100.0,37.1201,37.1299,37.081,37.1006,7100.0
2007-03-15 15:55:00,37.98,37.99,37.95,37.98,9200.0,37.1006,37.1103,37.0713,37.1006,9200.0
2007-03-16 09:30:00,38.02,38.05,38.0,38.0,16100.0,37.1396,37.169,37.1201,37.1201,16100.0
2007-03-16 09:35:00,38.03,38.04,37.9,37.9,7600.0,37.1494,37.1592,37.0224,37.0224,7600.0
2007-03-16 09:40:00,37.9,38.03,37.89,38.0,2000.0,37.0224,37.1494,37.0127,37.1201,2000.0
2007-03-16 09:45:00,37.96,38.0,37.94,38.0,1100.0,37.081,37.1201,37.0615,37.1201,1100.0
2007-03-16 09:50:00,38.05,38.11,38.02,38.11,11200.0,37.169,37.2276,37.1396,37.2276,11200.0
2007-03-16 09:55:00,38.11,38.11,38.0,38.02,2200.0,37.2276,37.2276,37.1201,37.1396,2200.0
2007-03-16 10:00:00,38.01,38.1,38.0,38.01,4600.0,37.1299,37.2178,37.1201,37.1299,4600.0
2007-03-16 10:05:00,38.02,38.02,37.99,38.0,3900.0,37.1396,37.1396,37.1103,37.1201,3900.0
2007-03-16 10:10:00,37.98,38.0,37.96,37.98,2400.0,37.1006,37.1201,37.081,37.1006,2400.0
2007-03-16 10:15:00,37.98,37.99,37.97,37.97,1300.0,37.1006,37.1103,37.0908,37.0908,1300.0
2007-03-16 10:20:00,37.96,37.98,37.96,37.96,1100.0,37.081,37.1006,37.081,37.081,1100.0
2007-03-16 10:25:00,37.97,37.99,37.95,37.99,800.0,37.0908,37.1103,37.0713,37.1103,800.0
2007-03-16 10:30:00,37.99,37.99,37.97,37.98,1000.0,37.1103,37.1103,37.0908,37.1006,1000.0
2007-03-16 10:35:00,37.97,37.97,37.9,37.9,2600.0,37.0908,37.0908,37.0224,37.0224,2600.0
2007-03-16 10:40:00,37.94,37.94,37.87,37.88,3400.0,37.0615,37.0615,36.9931,37.0029,3400.0
2007-03-16 10:45:00,37.88,37.91,37.88,37.91,1400.0,37.0029,37.0322,37.0029,37.0322,1400.0
2007-03-16 10:50:00,37.91,37.92,37.88,37.88,2200.0,37.0322,37.042,37.0029,37.0029,2200.0
2007-03-16 10:55:00,37.85,37.85,37.82,37.82,1000.0,36.9736,36.9736,36.9443,36.9443,1000.0
2007-03-16 11:00:00,37.8,37.8,37.77,37.77,1300.0,36.9247,36.9247,36.8954,36.8954,1300.0
2007-03-16 11:05:00,37.83,37.85,37.83,37.83,600.0,36.954,36.9736,36.954,36.954,600.0
2007-03-16 11:10:00,37.83,37.83,37.75,37.75,2000.0,36.954,36.954,36.8759,36.8759,2000.0
2007-03-16 11:15:00,37.76,37.76,37.71,37.73,1000.0,36.8857,36.8857,36.8368,36.8564,1000.0
2007-03-16 11:20:00,37.72,37.75,37.72,37.72,1000.0,36.8466,36.8759,36.8466,36.8466,1000.0
2007-03-16 11:25:00,37.73,37.75,37.67,37.69,3500.0,36.8564,36.8759,36.7977,36.8173,3500.0
2007-03-16 11:30:00,37.7,37.7,37.63,37.64,2500.0,36.8271,36.8271,36.7587,36.7684,2500.0
2007-03-16 11:35:00,37.6,37.63,37.58,37.58,1300.0,36.7294,36.7587,36.7098,36.7098,1300.0
2007-03-16 11:40:00,37.61,37.63,37.59,37.59,1300.0,36.7391,36.7587,36.7196,36.7196,1300.0
2007-03-16 11:45:00,37.66,37.68,37.66,37.67,700.0,36.788,36.8075,36.788,36.7977,700.0
2007-03-16 11:50:00,37.66,37.67,37.65,37.65,1000.0,36.788,36.7977,36.7782,36.7782,1000.0
2007-03-16 11:55:00,37.64,37.65,37.64,37.65,700.0,36.7684,36.7782,36.7684,36.7782,700.0
2007-03-16 12:00:00,37.65,37.65,37.65,37.65,800.0,36.7782,36.7782,36.7782,36.7782,800.0
2007-03-16 12:05:00,37.65,37.65,37.63,37.64,700.0,36.7782,36.7782,36.7587,36.7684,700.0
2007-03-16 12:10:00,37.63,37.63,37.63,37.63,800.0,36.7587,36.7587,36.7587,36.7587,800.0
2007-03-16 12:15:00,37.64,37.64,37.62,37.62,200.0,36.7684,36.7684,36.7489,36.7489,200.0
2007-03-16 12:20:00,37.63,37.64,37.55,37.62,10000.0,36.7587,36.7684,36.6805,36.7489,10000.0
2007-03-16 12:25:00,37.62,37.62,37.62,37.62,0.0,36.7489,36.7489,36.7489,36.7489,0.0
2007-03-16 12:30:00,37.8,37.8,37.62,37.62,6100.0,36.9247,36.9247,36.7489,36.7489,6100.0
2007-03-16 12:35:00,37.63,37.65,37.63,37.65,1700.0,36.7587,36.7782,36.7587,36.7782,1700.0
2007-03-16 12:40:00,37.65,37.68,37.65,37.68,600.0,36.7782,36.8075,36.7782,36.8075,600.0
2007-03-16 12:45:00,37.69,37.69,37.69,37.69,400.0,36.8173,36.8173,36.8173,36.8173,400.0
2007-03-16 12:50:00,37.68,37.69,37.68,37.69,500.0,36.8075,36.8173,36.8075,36.8173,500.0
2007-03-16 12:55:00,37.7,37.7,37.66,37.66,1800.0,36.8271,36.8271,36.788,36.788,1800.0
2007-03-16 13:00:00,37.67,37.67,37.63,37.63,1300.0,36.7977,36.7977,36.7587,36.7587,1300.0
2007-03-16 13:05:00,37.63,37.63,37.63,37.63,200.0,36.7587,36.7587,36.7587,36.7587,200.0
2007-03-16 13:10:00,37.67,37.67,37.59,37.63,10100.0,36.7977,36.7977,36.7196,36.7587,10100.0
2007-03-16 13:15:00,37.67,37.67,37.64,37.66,1300.0,36.7977,36.7977,36.7684,36.788,1300.0
2007-03-16 13:20:00,37.66,37.68,37.66,37.67,9400.0,36.788,36.8075,36.788,36.7977,9400.0
2007-03-16 13:25:00,37.67,37.69,37.67,37.69,2300.0,36.7977,36.8173,36.7977,36.8173,2300.0
2007-03-16 13:30:00,37.72,37.73,37.66,37.66,29100.0,36.8466,36.8564,36.788,36.788,29100.0
2007-03-16 13:35:00,37.68,37.72,37.68,37.72,19800.0,36.8075,36.8466,36.8075,36.8466,19800.0
2007-03-16 13:40:00,37.7,37.8,37.67,37.8,6200.0,36.8271,36.9247,36.7977,36.9247,6200.0
2007-03-16 13:45:00,37.8,37.8,37.76,37.76,1500.0,36.9247,36.9247,36.8857,36.8857,1500.0
2007-03-16 13:50:00,37.79,37.85,37.79,37.83,3000.0,36.915,36.9736,36.915,36.954,3000.0
2007-03-16 13:55:00,37.82,37.83,37.79,37.79,1000.0,36.9443,36.954,36.915,36.915,1000.0
2007-03-16 14:00:00,37.82,37.82,37.8,37.8,2000.0,36.9443,36.9443,36.9247,36.9247,2000.0
2007-03-16 14:05:00,37.83,37.83,37.8,37.81,10300.0,36.954,36.954,36.9247,36.9345,10300.0
2007-03-16 14:10:00,37.8,37.82,37.76,37.77,13700.0,36.9247,36.9443,36.8857,36.8954,13700.0
2007-03-16 14:15:00,37.77,37.79,37.72,37.75,8700.0,36.8954,36.915,36.8466,36.8759,8700.0
2007-03-16 14:20:00,37.75,37.76,37.74,37.76,4900.0,36.8759,36.8857,36.8661,36.8857,4900.0
2007-03-16 14:25:00,37.76,37.79,37.76,37.79,3700.0,36.8857,36.915,36.8857,36.915,3700.0
2007-03-16 14:30:00,37.78,37.8,37.78,37.8,7400.0,36.9052,36.9247,36.9052,36.9247,7400.0
2007-03-16 14:35:00,37.78,37.83,37.78,37.83,2900.0,36.9052,36.954,36.9052,36.954,2900.0
2007-03-16 14:40:00,37.81,37.83,37.81,37.81,10300.0,36.9345,36.954,36.9345,36.9345,10300.0
2007-03-16 14:45:00,37.81,37.84,37.81,37.84,3800.0,36.9345,36.9638,36.9345,36.9638,3800.0
2007-03-16 14:50:00,37.84,37.86,37.83,37.86,4900.0,36.9638,36.9833,36.954,36.9833,4900.0
2007-03-16 14:55:00,37.86,37.87,37.84,37.86,1900.0,36.9833,36.9931,36.9638,36.9833,1900.0
2007-03-16 15:00:00,37.86,37.86,37.8,37.8,10100.0,36.9833,36.9833,36.9247,36.9247,10100.0
2007-03-16 15:05:00,37.81,37.91,37.81,37.9,14400.0,36.9345,37.0322,36.9345,37.0224,14400.0
2007-03-16 15:10:00,37.9,37.9,37.88,37.9,22400.0,37.0224,37.0224,37.0029,37.0224,22400.0
2007-03-16 15:15:00,37.9,37.91,37.87,37.87,7900.0,37.0224,37.0322,36.9931,36.9931,7900.0
2007-03-16 15:20:00,37.85,37.85,37.8,37.81,1500.0,36.9736,36.9736,36.9247,36.9345,1500.0
2007-03-16 15:25:00,37.8,37.84,37.8,37.83,4700.0,36.9247,36.9638,36.9247,36.954,4700.0
2007-03-16 15:30:00,37.84,37.87,37.83,37.84,5300.0,36.9638,36.9931,36.954,36.9638,5300.0
2007-03-16 15:35:00,37.83,37.88,37.82,37.86,3100.0,36.954,37.0029,36.9443,36.9833,3100.0
2007-03-16 15:40:00,37.85,37.86,37.82,37.85,6100.0,36.9736,36.9833,36.9443,36.9736,6100.0
2007-03-16 15:45:00,37.86,37.92,37.85,37.87,24600.0,36.9833,37.042,36.9736,36.9931,24600.0
2007-03-16 15:50:00,37.85,37.86,37.8,37.81,21100.0,36.9736,36.9833,36.9247,36.9345,21100.0
2007-03-16 15:55:00,37.83,37.85,37.79,37.79,11200.0,36.954,36.9736,36.915,36.915,11200.0
2007-03-19 09:35:00,38.1,38.24,38.1,38.15,41400.0,37.2178,37.3546,37.2178,37.2666,41400.0
2007-03-19 09:40:00,38.11,38.15,38.11,38.15,4800.0,37.2276,37.2666,37.2276,37.2666,4800.0
2007-03-19 09:45:00,38.15,38.25,38.15,38.24,1400.0,37.2666,37.3643,37.2666,37.3546,1400.0
2007-03-19 09:50:00,38.21,38.21,38.15,38.21,5400.0,37.3252,37.3252,37.2666,37.3252,5400.0
2007-03-19 09:55:00,38.2,38.21,38.18,38.19,2300.0,37.3155,37.3252,37.2959,37.3057,2300.0
2007-03-19 10:00:00,38.18,38.18,38.1,38.1,5400.0,37.2959,37.2959,37.2178,37.2178,5400.0
2007-03-19 10:05:00,38.11,38.12,38.06,38.06,4800.0,37.2276,37.2373,37.1787,37.1787,4800.0
2007-03-19 10:10:00,38.06,38.06,38.06,38.06,500.0,37.1787,37.1787,37.1787,37.1787,500.0
2007-03-19 10:15:00,38.06,38.11,38.06,38.11,2400.0,37.1787,37.2276,37.1787,37.2276,2400.0
2007-03-19 10:20:00,38.09,38.1,38.08,38.1,1800.0,37.208,37.2178,37.1983,37.2178,1800.0
2007-03-19 10:25:00,38.1,38.1,38.08,38.08,3700.0,37.2178,37.2178,37.1983,37.1983,3700.0
2007-03-19 10:30:00,38.09,38.09,38.08,38.09,2900.0,37.208,37.208,37.1983,37.208,2900.0
2007-03-19 10:35:00,38.08,38.21,38.08,38.21,11400.0,37.1983,37.3252,37.1983,37.3252,11400.0
2007-03-19 10:40:00,38.2,38.21,38.17,38.17,2400.0,37.3155,37.3252,37.2862,37.2862,2400.0
2007-03-19 10:45:00,38.18,38.19,38.18,38.19,1500.0,37.2959,37.3057,37.2959,37.3057,1500.0
2007-03-19 10:50:00,38.18,38.19,38.17,38.17,1900.0,37.2959,37.3057,37.2862,37.2862,1900.0
2007-03-19 10:55:00,38.17,38.19,38.13,38.13,17400.0,37.2862,37.3057,37.2471,37.2471,17400.0
2007-03-19 11:00:00,38.14,38.17,38.14,38.14,2300.0,37.2569,37.2862,37.2569,37.2569,2300.0
2007-03-19 11:05:00,38.14,38.14,38.06,38.1,4400.0,37.2569,37.2569,37.1787,37.2178,4400.0
2007-03-19 11:10:00,38.09,38.1,38.03,38.04,4900.0,37.208,37.2178,37.1494,37.1592,4900.0
2007-03-19 11:15:00,38.04,38.08,38.03,38.08,2300.0,37.1592,37.1983,37.1494,37.1983,2300.0
2007-03-19 11:20:00,38.07,38.07,38.04,38.07,400.0,37.1885,37.1885,37.1592,37.1885,400.0
2007-03-19 11:25:00,38.06,38.07,38.05,38.05,1100.0,37.1787,37.1885,37.169,37.169,1100.0
2007-03-19 11:30:00,38.07,38.07,38.06,38.06,400.0,37.1885,37.1885,37.1787,37.1787,400.0
2007-03-19 11:35:00,38.05,38.07,38.03,38.03,3300.0,37.169,37.1885,37.1494,37.1494,3300.0
2007-03-19 11:40:00,38.03,38.03,37.97,37.98,5600.0,37.1494,37.1494,37.0908,37.1006,5600.0
2007-03-19 11:45:00,37.99,38.02,37.95,37.96,11500.0,37.1103,37.1396,37.0713,37.081,11500.0
2007-03-19 11:50:00,37.95,37.98,37.95,37.97,1800.0,37.0713,37.1006,37.0713,37.0908,1800.0
2007-03-19 11:55:00,37.96,38.04,37.96,37.99,8500.0,37.081,37.1592,37.081,37.1103,8500.0
2007-03-19 12:00:00,37.99,38.01,37.99,38.01,500.0,37.1103,37.1299,37.1103,37.1299,500.0
2007-03-19 12:05:00,38.02,38.02,37.96,37.99,3600.0,37.1396,37.1396,37.081,37.1103,3600.0
2007-03-19 12:10:00,37.97,37.99,37.96,37.97,1900.0,37.0908,37.1103,37.081,37.0908,1900.0
2007-03-19 12:15:00,37.99,37.99,37.97,37.99,2400.0,37.1103,37.1103,37.0908,37.1103,2400.0
2007-03-19 12:20:00,37.97,38.03,37.97,38.02,2000.0,37.0908,37.1494,37.0908,37.1396,2000.0
2007-03-19 12:25:00,38.0,38.0,38.0,38.0,1000.0,37.1201,37.1201,37.1201,37.1201,1000.0
2007-03-19 12:30:00,37.99,38.01,37.96,37.96,2100.0,37.1103,37.1299,37.081,37.081,2100.0
2007-03-19 12:35:00,37.96,37.99,37.96,37.99,1200.0,37.081,37.1103,37.081,37.1103,1200.0
2007-03-19 12:40:00,37.99,38.0,37.98,38.0,1200.0,37.1103,37.1201,37.1006,37.1201,1200.0
2007-03-19 12:45:00,37.99,38.0,37.97,37.97,1500.0,37.1103,37.1201,37.0908,37.0908,1500.0
2007-03-19 12:50:00,37.97,37.99,37.97,37.99,1600.0,37.0908,37.1103,37.0908,37.1103,1600.0
2007-03-19 12:55:00,37.97,37.97,37.95,37.95,200.0,37.0908,37.0908,37.0713,37.0713,200.0
2007-03-19 13:00:00,37.96,37.97,37.92,37.96,5400.0,37.081,37.0908,37.042,37.081,5400.0
2007-03-19 13:05:00,37.97,38.03,37.97,38.03,3900.0,37.0908,37.1494,37.0908,37.1494,3900.0
2007-03-19 13:10:00,38.03,38.03,37.97,37.97,1700.0,37.1494,37.1494,37.0908,37.0908,1700.0
2007-03-19 13:15:00,37.97,37.97,37.97,37.97,0.0,37.0908,37.0908,37.0908,37.0908,0.0
2007-03-19 13:20:00,37.98,37.99,37.97,37.97,600.0,37.1006,37.1103,37.0908,37.0908,600.0
2007-03-19 13:25:00,37.99,37.99,37.96,37.96,300.0,37.1103,37.1103,37.081,37.081,300.0
2007-03-19 13:30:00,37.97,37.99,37.97,37.98,1600.0,37.0908,37.1103,37.0908,37.1006,1600.0
2007-03-19 13:35:00,37.98,37.99,37.95,37.97,5700.0,37.1006,37.1103,37.0713,37.0908,5700.0
2007-03-19 13:40:00,37.99,37.99,37.97,37.98,1400.0,37.1103,37.1103,37.0908,37.1006,1400.0
2007-03-19 13:45:00,37.97,37.98,37.96,37.96,1600.0,37.0908,37.1006,37.081,37.081,1600.0
2007-03-19 13:50:00,37.98,37.98,37.96,37.96,300.0,37.1006,37.1006,37.081,37.081,300.0
2007-03-19 13:55:00,37.97,38.02,37.96,38.02,14700.0,37.0908,37.1396,37.081,37.1396,14700.0
2007-03-19 14:00:00,38.0,38.02,37.95,37.96,11400.0,37.1201,37.1396,37.0713,37.081,11400.0
2007-03-19 14:05:00,37.97,37.99,37.97,37.98,1100.0,37.0908,37.1103,37.0908,37.1006,1100.0
2007-03-19 14:10:00,38.0,38.0,37.97,37.98,5900.0,37.1201,37.1201,37.0908,37.1006,5900.0
2007-03-19 14:15:00,37.97,37.98,37.95,37.95,13200.0,37.0908,37.1006,37.0713,37.0713,13200.0
2007-03-19 14:20:00,37.95,37.97,37.95,37.97,3600.0,37.0713,37.0908,37.0713,37.0908,3600.0
2007-03-19 14:25:00,37.95,37.97,37.95,37.96,13300.0,37.0713,37.0908,37.0713,37.081,13300.0
2007-03-19 14:30:00,37.95,37.95,37.91,37.91,5000.0,37.0713,37.0713,37.0322,37.0322,5000.0
2007-03-19 14:35:00,37.9,37.95,37.9,37.95,4400.0,37.0224,37.0713,37.0224,37.0713,4400.0
2007-03-19 14:40:00,37.92,37.94,37.91,37.94,1900.0,37.042,37.0615,37.0322,37.0615,1900.0
2007-03-19 14:45:00,37.93,37.94,37.91,37.93,2100.0,37.0517,37.0615,37.0322,37.0517,2100.0
2007-03-19 14:50:00,37.93,37.94,37.9,37.94,7800.0,37.0517,37.0615,37.0224,37.0615,7800.0
2007-03-19 14:55:00,37.92,37.94,37.9,37.91,7700.0,37.042,37.0615,37.0224,37.0322,7700.0
2007-03-19 15:00:00,37.92,37.95,37.88,37.94,49800.0,37.042,37.0713,37.0029,37.0615,49800.0
2007-03-19 15:05:00,37.93,37.94,37.92,37.92,6300.0,37.0517,37.0615,37.042,37.042,6300.0
2007-03-19 15:10:00,37.92,37.94,37.9,37.9,6400.0,37.042,37.0615,37.0224,37.0224,6400.0
2007-03-19 15:15:00,37.92,37.93,37.91,37.92,5700.0,37.042,37.0517,37.0322,37.042,5700.0
2007-03-19 15:20:00,37.92,37.93,37.9,37.92,4000.0,37.042,37.0517,37.0224,37.042,4000.0
2007-03-19 15:25:00,37.91,37.92,37.88,37.91,7100.0,37.0322,37.042,37.0029,37.0322,7100.0
2007-03-19 15:30:00,37.91,37.91,37.85,37.91,19900.0,37.0322,37.0322,36.9736,37.0322,19900.0
2007-03-19 15:35:00,37.9,37.9,37.86,37.89,13600.0,37.0224,37.0224,36.9833,37.0127,13600.0
2007-03-19 15:40:00,37.89,37.91,37.88,37.9,9400.0,37.0127,37.0322,37.0029,37.0224,9400.0
2007-03-19 15:45:00,37.91,37.96,37.89,37.93,36700.0,37.0322,37.081,37.0127,37.0517,36700.0
2007-03-19 15:50:00,37.94,37.96,37.89,37.94,103100.0,37.0615,37.081,37.0127,37.0615,103100.0
2007-03-19 15:55:00,37.96,37.99,37.94,37.97,22500.0,37.081,37.1103,37.0615,37.0908,22500.0
2007-03-20 09:30:00,37.94,38.03,37.94,37.98,3400.0,37.0615,37.1494,37.0615,37.1006,3400.0
2007-03-20 09:35:00,37.98,38.0,37.93,38.0,1300.0,37.1006,37.1201,37.0517,37.1201,1300.0
2007-03-20 09:40:00,37.97,38.0,37.96,37.99,3600.0,37.0908,37.1201,37.081,37.1103,3600.0
2007-03-20 09:45:00,38.0,38.0,37.98,38.0,4800.0,37.1201,37.1201,37.1006,37.1201,4800.0
2007-03-20 09:50:00,38.0,38.0,37.99,38.0,9200.0,37.1201,37.1201,37.1103,37.1201,9200.0
2007-03-20 09:55:00,38.0,38.0,37.98,38.0,4000.0,37.1201,37.1201,37.1006,37.1201,4000.0
2007-03-20 10:00:00,37.98,38.0,37.98,38.0,3500.0,37.1006,37.1201,37.1006,37.1201,3500.0
2007-03-20 10:05:00,38.0,38.05,38.0,38.05,4700.0,37.1201,37.169,37.1201,37.169,4700.0
2007-03-20 10:10:00,38.05,38.1,38.05,38.1,9000.0,37.169,37.2178,37.169,37.2178,9000.0
2007-03-20 10:15:00,38.09,38.1,37.94,37.99,15200.0,37.208,37.2178,37.0615,37.1103,15200.0
2007-03-20 10:20:00,38.0,38.0,37.93,37.99,26600.0,37.1201,37.1201,37.0517,37.1103,26600.0
2007-03-20 10:25:00,37.98,38.0,37.98,37.99,2000.0,37.1006,37.1201,37.1006,37.1103,2000.0
2007-03-20 10:30:00,37.99,38.01,37.99,38.0,2900.0,37.1103,37.1299,37.1103,37.1201,2900.0
2007-03-20 10:35:00,38.0,38.0,37.99,37.99,4700.0,37.1201,37.1201,37.1103,37.1103,4700.0
2007-03-20 10:40:00,37.99,38.0,37.99,37.99,25300.0,37.1103,37.1201,37.1103,37.1103,25300.0
2007-03-20 10:45:00,37.99,38.0,37.98,37.98,5700.0,37.1103,37.1201,37.1006,37.1006,5700.0
2007-03-20 10:50:00,38.0,38.0,37.97,37.99,11700.0,37.1201,37.1201,37.0908,37.1103,11700.0
2007-03-20 10:55:00,37.98,38.0,37.96,37.97,22300.0,37.1006,37.1201,37.081,37.0908,22300.0
2007-03-20 11:00:00,37.97,38.0,37.97,38.0,11000.0,37.0908,37.1201,37.0908,37.1201,11000.0
2007-03-20 11:05:00,38.0,38.05,38.0,38.05,3400.0,37.1201,37.169,37.1201,37.169,3400.0
2007-03-20 11:10:00,38.05,38.05,38.0,38.01,9300.0,37.169,37.169,37.1201,37.1299,9300.0
2007-03-20 11:15:00,38.01,38.05,38.01,38.02,2200.0,37.1299,37.169,37.1299,37.1396,2200.0
2007-03-20 11:20:00,38.01,38.05,38.01,38.05,2700.0,37.1299,37.169,37.1299,37.169,2700.0
2007-03-20 11:25:00,38.05,38.09,38.05,38.09,2100.0,37.169,37.208,37.169,37.208,2100.0
2007-03-20 11:30:00,38.09,38.1,38.08,38.09,3100.0,37.208,37.2178,37.1983,37.208,3100.0
2007-03-20 11:35:00,38.09,38.09,38.04,38.04,2700.0,37.208,37.208,37.1592,37.1592,2700.0
2007-03-20 11:40:00,38.05,38.1,38.05,38.1,3400.0,37.169,37.2178,37.169,37.2178,3400.0
2007-03-20 11:45:00,38.12,38.13,38.06,38.06,3400.0,37.2373,37.2471,37.1787,37.1787,3400.0
2007-03-20 11:50:00,38.05,38.08,38.05,38.08,2700.0,37.169,37.1983,37.169,37.1983,2700.0
2007-03-20 11:55:00,38.09,38.1,38.07,38.07,3900.0,37.208,37.2178,37.1885,37.1885,3900.0
2007-03-20 12:00:00,38.09,38.15,38.09,38.15,3700.0,37.208,37.2666,37.208,37.2666,3700.0
2007-03-20 12:05:00,38.14,38.17,38.08,38.08,9200.0,37.2569,37.2862,37.1983,37.1983,9200.0
2007-03-20 12:10:00,38.07,38.08,38.02,38.03,2900.0,37.1885,37.1983,37.1396,37.1494,2900.0
2007-03-20 12:15:00,38.03,38.03,38.0,38.01,2200.0,37.1494,37.1494,37.1201,37.1299,2200.0
2007-03-20 12:20:00,38.01,38.02,38.0,38.02,3700.0,37.1299,37.1396,37.1201,37.1396,3700.0
2007-03-20 12:25:00,38.03,38.04,38.02,38.04,1900.0,37.1494,37.1592,37.1396,37.1592,1900.0
2007-03-20 12:30:00,38.02,38.03,37.97,38.02,11600.0,37.1396,37.1494,37.0908,37.1396,11600.0
2007-03-20 12:35:00,38.0,38.02,38.0,38.02,800.0,37.1201,37.1396,37.1201,37.1396,800.0
2007-03-20 12:40:00,38.01,38.02,37.99,38.01,7800.0,37.1299,37.1396,37.1103,37.1299,7800.0
2007-03-20 12:45:00,38.02,38.06,38.0,38.06,2600.0,37.1396,37.1787,37.1201,37.1787,2600.0
2007-03-20 12:50:00,38.06,38.08,38.05,38.05,5500.0,37.1787,37.1983,37.169,37.169,5500.0
2007-03-20 12:55:00,38.05,38.08,38.05,38.08,1000.0,37.169,37.1983,37.169,37.1983,1000.0
2007-03-20 13:00:00,38.06,38.09,38.06,38.08,2800.0,37.1787,37.208,37.1787,37.1983,2800.0
2007-03-20 13:05:00,38.08,38.11,38.06,38.06,2900.0,37.1983,37.2276,37.1787,37.1787,2900.0
2007-03-20 13:10:00,38.06,38.06,38.05,38.05,1600.0,37.1787,37.1787,37.169,37.169,1600.0
2007-03-20 13:15:00,38.06,38.07,38.04,38.05,2800.0,37.1787,37.1885,37.1592,37.169,2800.0
2007-03-20 13:20:00,38.05,38.05,38.05,38.05,1000.0,37.169,37.169,37.169,37.169,1000.0
2007-03-20 13:25:00,38.06,38.08,38.06,38.06,1500.0,37.1787,37.1983,37.1787,37.1787,1500.0
2007-03-20 13:30:00,38.08,38.08,38.04,38.05,9200.0,37.1983,37.1983,37.1592,37.169,9200.0
2007-03-20 13:35:00,38.05,38.08,38.05,38.08,1900.0,37.169,37.1983,37.169,37.1983,1900.0
2007-03-20 13:40:00,38.07,38.12,38.07,38.12,1600.0,37.1885,37.2373,37.1885,37.2373,1600.0
2007-03-20 13:45:00,38.12,38.15,38.12,38.15,2600.0,37.2373,37.2666,37.2373,37.2666,2600.0
2007-03-20 13:50:00,38.15,38.16,38.13,38.16,2300.0,37.2666,37.2764,37.2471,37.2764,2300.0
2007-03-20 13:55:00,38.14,38.17,38.12,38.17,5900.0,37.2569,37.2862,37.2373,37.2862,5900.0
2007-03-20 14:00:00,38.19,38.19,38.18,38.19,1100.0,37.3057,37.3057,37.2959,37.3057,1100.0
2007-03-20 14:05:00,38.18,38.25,38.18,38.25,6500.0,37.2959,37.3643,37.2959,37.3643,6500.0
2007-03-20 14:10:00,38.25,38.27,38.25,38.25,3000.0,37.3643,37.3839,37.3643,37.3643,3000.0
2007-03-20 14:15:00,38.25,38.25,38.23,38.24,1600.0,37.3643,37.3643,37.3448,37.3546,1600.0
2007-03-20 14:20:00,38.22,38.23,38.22,38.23,1400.0,37.335,37.3448,37.335,37.3448,1400.0
2007-03-20 14:25:00,38.22,38.23,38.22,38.22,2100.0,37.335,37.3448,37.335,37.335,2100.0
2007-03-20 14:30:00,38.22,38.23,38.2,38.2,2700.0,37.335,37.3448,37.3155,37.3155,2700.0
2007-03-20 14:35:00,38.2,38.2,38.18,38.2,3100.0,37.3155,37.3155,37.2959,37.3155,3100.0
2007-03-20 14:40:00,38.2,38.2,38.14,38.2,10500.0,37.3155,37.3155,37.2569,37.3155,10500.0
2007-03-20 14:45:00,38.2,38.21,38.19,38.21,3700.0,37.3155,37.3252,37.3057,37.3252,3700.0
2007-03-20 14:50:00,38.21,38.24,38.19,38.24,4100.0,37.3252,37.3546,37.3057,37.3546,4100.0
2007-03-20 14:55:00,38.24,38.24,38.21,38.24,2500.0,37.3546,37.3546,37.3252,37.3546,2500.0
2007-03-20 15:00:00,38.24,38.24,38.23,38.23,1900.0,37.3546,37.3546,37.3448,37.3448,1900.0
2007-03-20 15:05:00,38.23,38.24,38.22,38.24,1200.0,37.3448,37.3546,37.335,37.3546,1200.0
2007-03-20 15:10:00,38.23,38.23,38.22,38.23,1000.0,37.3448,37.3448,37.335,37.3448,1000.0
2007-03-20 15:15:00,38.23,38.23,38.2,38.21,2100.0,37.3448,37.3448,37.3155,37.3252,2100.0
2007-03-20 15:20:00,38.21,38.22,38.2,38.22,1600.0,37.3252,37.335,37.3155,37.335,1600.0
2007-03-20 15:25:00,38.2,38.22,38.2,38.21,900.0,37.3155,37.335,37.3155,37.3252,900.0
2007-03-20 15:30:00,38.2,38.21,38.17,38.2,3700.0,37.3155,37.3252,37.2862,37.3155,3700.0
2007-03-20 15:35:00,38.2,38.2,38.18,38.2,5900.0,37.3155,37.3155,37.2959,37.3155,5900.0
2007-03-20 15:40:00,38.2,38.21,38.19,38.2,1700.0,37.3155,37.3252,37.3057,37.3155,1700.0
2007-03-20 15:45:00,38.21,38.21,38.18,38.18,3500.0,37.3252,37.3252,37.2959,37.2959,3500.0
2007-03-20 15:50:00,38.17,38.23,38.16,38.22,8500.0,37.2862,37.3448,37.2764,37.335,8500.0
2007-03-20 15:55:00,38.21,38.25,38.21,38.25,8400.0,37.3252,37.3643,37.3252,37.3643,8400.0
2007-03-21 09:30:00,38.25,38.25,38.22,38.23,3400.0,37.3643,37.3643,37.335,37.3448,3400.0
2007-03-21 09:35:00,38.24,38.25,38.23,38.24,4600.0,37.3546,37.3643,37.3448,37.3546,4600.0
2007-03-21 09:40:00,38.25,38.25,38.23,38.24,5500.0,37.3643,37.3643,37.3448,37.3546,5500.0
2007-03-21 09:45:00,38.2,38.25,38.2,38.25,1100.0,37.3155,37.3643,37.3155,37.3643,1100.0
2007-03-21 09:50:00,38.24,38.25,38.23,38.25,2700.0,37.3546,37.3643,37.3448,37.3643,2700.0
2007-03-21 09:55:00,38.24,38.24,38.21,38.21,2300.0,37.3546,37.3546,37.3252,37.3252,2300.0
2007-03-21 10:00:00,38.21,38.23,38.2,38.22,2800.0,37.3252,37.3448,37.3155,37.335,2800.0
2007-03-21 10:05:00,38.25,38.25,38.24,38.25,1400.0,37.3643,37.3643,37.3546,37.3643,1400.0
2007-03-21 10:10:00,38.25,38.25,38.24,38.24,13500.0,37.3643,37.3643,37.3546,37.3546,13500.0
2007-03-21 10:15:00,38.24,38.25,38.24,38.25,6100.0,37.3546,37.3643,37.3546,37.3643,6100.0
2007-03-21 10:20:00,38.25,38.3,38.24,38.28,4100.0,37.3643,37.4132,37.3546,37.3936,4100.0
2007-03-21 10:25:00,38.28,38.33,38.28,38.32,1800.0,37.3936,37.4425,37.3936,37.4327,1800.0
2007-03-21 10:30:00,38.32,38.33,38.31,38.31,3700.0,37.4327,37.4425,37.4229,37.4229,3700.0
2007-03-21 10:35:00,38.31,38.35,38.31,38.32,7700.0,37.4229,37.462,37.4229,37.4327,7700.0
2007-03-21 10:40:00,38.31,38.32,38.31,38.32,2000.0,37.4229,37.4327,37.4229,37.4327,2000.0
2007-03-21 10:45:00,38.32,38.34,38.32,38.34,2200.0,37.4327,37.4522,37.4327,37.4522,2200.0
2007-03-21 10:50:00,38.35,38.43,38.34,38.42,6300.0,37.462,37.5402,37.4522,37.5304,6300.0
2007-03-21 10:55:00,38.42,38.43,38.4,38.4,2800.0,37.5304,37.5402,37.5108,37.5108,2800.0
2007-03-21 11:00:00,38.4,38.41,38.4,38.4,4000.0,37.5108,37.5206,37.5108,37.5108,4000.0
2007-03-21 11:05:00,38.41,38.41,38.4,38.4,2400.0,37.5206,37.5206,37.5108,37.5108,2400.0
2007-03-21 11:10:00,38.41,38.41,38.4,38.41,1800.0,37.5206,37.5206,37.5108,37.5206,1800.0
2007-03-21 11:15:00,38.41,38.47,38.41,38.46,5300.0,37.5206,37.5792,37.5206,37.5695,5300.0
2007-03-21 11:20:00,38.45,38.46,38.44,38.46,1200.0,37.5597,37.5695,37.5499,37.5695,1200.0
2007-03-21 11:25:00,38.46,38.46,38.46,38.46,400.0,37.5695,37.5695,37.5695,37.5695,400.0
2007-03-21 11:30:00,38.45,38.48,38.45,38.46,1900.0,37.5597,37.589,37.5597,37.5695,1900.0
2007-03-21 11:35:00,38.46,38.47,38.45,38.45,1700.0,37.5695,37.5792,37.5597,37.5597,1700.0
2007-03-21 11:40:00,38.46,38.46,38.45,38.46,1400.0,37.5695,37.5695,37.5597,37.5695,1400.0
2007-03-21 11:45:00,38.46,38.46,38.45,38.45,2400.0,37.5695,37.5695,37.5597,37.5597,2400.0
2007-03-21 11:50:00,38.45,38.46,38.45,38.46,3200.0,37.5597,37.5695,37.5597,37.5695,3200.0
2007-03-21 11:55:00,38.46,38.46,38.45,38.46,1400.0,37.5695,37.5695,37.5597,37.5695,1400.0
2007-03-21 12:00:00,38.45,38.46,38.44,38.45,32200.0,37.5597,37.5695,37.5499,37.5597,32200.0
2007-03-21 12:05:00,38.45,38.45,38.44,38.44,1200.0,37.5597,37.5597,37.5499,37.5499,1200.0
2007-03-21 12:10:00,38.43,38.43,38.41,38.41,3200.0,37.5402,37.5402,37.5206,37.5206,3200.0
2007-03-21 12:15:00,38.4,38.4,38.38,38.39,4500.0,37.5108,37.5108,37.4913,37.5011,4500.0
2007-03-21 12:20:00,38.39,38.41,38.39,38.41,12300.0,37.5011,37.5206,37.5011,37.5206,12300.0
2007-03-21 12:25:00,38.4,38.41,38.38,38.39,4000.0,37.5108,37.5206,37.4913,37.5011,4000.0
2007-03-21 12:30:00,38.4,38.41,38.39,38.39,1000.0,37.5108,37.5206,37.5011,37.5011,1000.0
2007-03-21 12:35:00,38.4,38.42,38.4,38.42,1000.0,37.5108,37.5304,37.5108,37.5304,1000.0
2007-03-21 12:40:00,38.44,38.44,38.44,38.44,700.0,37.5499,37.5499,37.5499,37.5499,700.0
2007-03-21 12:45:00,38.45,38.46,38.45,38.46,1900.0,37.5597,37.5695,37.5597,37.5695,1900.0
2007-03-21 12:50:00,38.45,38.46,38.45,38.46,1300.0,37.5597,37.5695,37.5597,37.5695,1300.0
2007-03-21 12:55:00,38.46,38.46,38.46,38.46,900.0,37.5695,37.5695,37.5695,37.5695,900.0
2007-03-21 13:00:00,38.46,38.47,38.45,38.47,1200.0,37.5695,37.5792,37.5597,37.5792,1200.0
2007-03-21 13:05:00,38.47,38.48,38.47,38.48,1900.0,37.5792,37.589,37.5792,37.589,1900.0
2007-03-21 13:10:00,38.47,38.48,38.47,38.48,2400.0,37.5792,37.589,37.5792,37.589,2400.0
2007-03-21 13:15:00,38.49,38.5,38.49,38.49,2000.0,37.5988,37.6085,37.5988,37.5988,2000.0
2007-03-21 13:20:00,38.49,38.5,38.43,38.45,4800.0,37.5988,37.6085,37.5402,37.5597,4800.0
2007-03-21 13:25:00,38.45,38.45,38.45,38.45,0.0,37.5597,37.5597,37.5597,37.5597,0.0
2007-03-21 13:30:00,38.45,38.47,38.45,38.47,2400.0,37.5597,37.5792,37.5597,37.5792,2400.0
2007-03-21 13:35:00,38.47,38.49,38.47,38.49,2000.0,37.5792,37.5988,37.5792,37.5988,2000.0
2007-03-21 13:40:00,38.5,38.5,38.48,38.5,1100.0,37.6085,37.6085,37.589,37.6085,1100.0
2007-03-21 13:45:00,38.5,38.5,38.49,38.5,1500.0,37.6085,37.6085,37.5988,37.6085,1500.0
2007-03-21 13:50:00,38.49,38.5,38.49,38.5,1700.0,37.5988,37.6085,37.5988,37.6085,1700.0
2007-03-21 13:55:00,38.5,38.59,38.5,38.59,3300.0,37.6085,37.6964,37.6085,37.6964,3300.0
2007-03-21 14:00:00,38.57,38.57,38.47,38.49,2900.0,37.6769,37.6769,37.5792,37.5988,2900.0
2007-03-21 14:05:00,38.46,38.48,38.45,38.45,500.0,37.5695,37.589,37.5597,37.5597,500.0
2007-03-21 14:10:00,38.45,38.47,38.45,38.47,1600.0,37.5597,37.5792,37.5597,37.5792,1600.0
2007-03-21 14:15:00,38.46,38.58,38.43,38.49,11100.0,37.5695,37.6867,37.5402,37.5988,11100.0
2007-03-21 14:20:00,38.46,38.62,38.46,38.6,8400.0,37.5695,37.7258,37.5695,37.7062,8400.0
2007-03-21 14:25:00,38.61,38.62,38.58,38.61,10300.0,37.716,37.7258,37.6867,37.716,10300.0
2007-03-21 14:30:00,38.59,38.61,38.57,38.61,1900.0,37.6964,37.716,37.6769,37.716,1900.0
2007-03-21 14:35:00,38.58,38.61,38.58,38.59,900.0,37.6867,37.716,37.6867,37.6964,900.0
2007-03-21 14:40:00,38.57,38.62,38.54,38.62,16200.0,37.6769,37.7258,37.6476,37.7258,16200.0
2007-03-21 14:45:00,38.62,38.62,38.6,38.61,5800.0,37.7258,37.7258,37.7062,37.716,5800.0
2007-03-21 14:50:00,38.62,38.65,38.62,38.65,10700.0,37.7258,37.7551,37.7258,37.7551,10700.0
2007-03-21 14:55:00,38.65,38.89,38.64,38.84,9200.0,37.7551,37.9895,37.7453,37.9407,9200.0
2007-03-21 15:00:00,38.83,38.87,38.82,38.82,7300.0,37.9309,37.97,37.9211,37.9211,7300.0
2007-03-21 15:05:00,38.83,38.83,38.77,38.81,6500.0,37.9309,37.9309,37.8723,37.9114,6500.0
2007-03-21 15:10:00,38.8,38.8,38.72,38.72,9600.0,37.9016,37.9016,37.8234,37.8234,9600.0
2007-03-21 15:15:00,38.73,38.73,38.67,38.67,2700.0,37.8332,37.8332,37.7746,37.7746,2700.0
2007-03-21 15:20:00,38.66,38.74,38.66,38.7,6900.0,37.7648,37.843,37.7648,37.8039,6900.0
2007-03-21 15:25:00,38.7,38.7,38.61,38.65,5800.0,37.8039,37.8039,37.716,37.7551,5800.0
2007-03-21 15:30:00,38.67,38.69,38.62,38.66,7700.0,37.7746,37.7941,37.7258,37.7648,7700.0
2007-03-21 15:35:00,38.65,38.7,38.62,38.66,6300.0,37.7551,37.8039,37.7258,37.7648,6300.0
2007-03-21 15:40:00,38.66,38.67,38.63,38.66,4500.0,37.7648,37.7746,37.7355,37.7648,4500.0
2007-03-21 15:45:00,38.66,38.74,38.66,38.71,8700.0,37.7648,37.843,37.7648,37.8137,8700.0
2007-03-21 15:50:00,38.71,38.72,38.66,38.72,3900.0,37.8137,37.8234,37.7648,37.8234,3900.0
2007-03-21 15:55:00,38.71,38.71,38.69,38.7,7600.0,37.8137,37.8137,37.7941,37.8039,7600.0
2007-03-22 09:30:00,39.44,39.44,38.71,38.9,3600.0,38.5268,38.5268,37.8137,37.9993,3600.0
2007-03-22 09:35:00,38.79,38.82,38.74,38.81,1400.0,37.8918,37.9211,37.843,37.9114,1400.0
2007-03-22 09:40:00,38.79,38.84,38.78,38.8,1500.0,37.8918,37.9407,37.882,37.9016,1500.0
2007-03-22 09:45:00,38.78,38.78,38.71,38.73,2800.0,37.882,37.882,37.8137,37.8332,2800.0
2007-03-22 09:50:00,38.73,38.74,38.69,38.71,5300.0,37.8332,37.843,37.7941,37.8137,5300.0
2007-03-22 09:55:00,38.7,38.74,38.69,38.72,2600.0,37.8039,37.843,37.7941,37.8234,2600.0
2007-03-22 10:00:00,38.7,38.72,38.67,38.72,1300.0,37.8039,37.8234,37.7746,37.8234,1300.0
2007-03-22 10:05:00,38.73,38.76,38.71,38.74,1800.0,37.8332,37.8625,37.8137,37.843,1800.0
2007-03-22 10:10:00,38.76,38.77,38.7,38.7,3300.0,37.8625,37.8723,37.8039,37.8039,3300.0
2007-03-22 10:15:00,38.74,38.74,38.65,38.65,2800.0,37.843,37.843,37.7551,37.7551,2800.0
2007-03-22 10:20:00,38.65,38.67,38.64,38.66,1900.0,37.7551,37.7746,37.7453,37.7648,1900.0
2007-03-22 10:25:00,38.67,38.69,38.63,38.63,1400.0,37.7746,37.7941,37.7355,37.7355,1400.0
2007-03-22 10:30:00,38.62,38.62,38.6,38.61,2400.0,37.7258,37.7258,37.7062,37.716,2400.0
2007-03-22 10:35:00,38.62,38.62,38.6,38.61,1700.0,37.7258,37.7258,37.7062,37.716,1700.0
2007-03-22 10:40:00,38.61,38.66,38.59,38.59,2600.0,37.716,37.7648,37.6964,37.6964,2600.0
2007-03-22 10:45:00,38.62,38.64,38.6,38.62,2800.0,37.7258,37.7453,37.7062,37.7258,2800.0
2007-03-22 10:50:00,38.59,38.61,38.58,38.6,3700.0,37.6964,37.716,37.6867,37.7062,3700.0
2007-03-22 10:55:00,38.61,38.7,38.61,38.65,4700.0,37.716,37.8039,37.716,37.7551,4700.0
2007-03-22 11:00:00,38.64,38.68,38.62,38.65,2500.0,37.7453,37.7844,37.7258,37.7551,2500.0
2007-03-22 11:05:00,38.65,38.7,38.65,38.7,24200.0,37.7551,37.8039,37.7551,37.8039,24200.0
2007-03-22 11:10:00,38.7,38.71,38.69,38.71,2500.0,37.8039,37.8137,37.7941,37.8137,2500.0
2007-03-22 11:15:00,38.71,38.71,38.69,38.7,2800.0,37.8137,37.8137,37.7941,37.8039,2800.0
2007-03-22 11:20:00,38.71,38.75,38.71,38.74,3900.0,37.8137,37.8527,37.8137,37.843,3900.0
2007-03-22 11:25:00,38.73,38.74,38.72,38.73,1800.0,37.8332,37.843,37.8234,37.8332,1800.0
2007-03-22 11:30:00,38.74,38.74,38.73,38.73,200.0,37.843,37.843,37.8332,37.8332,200.0
2007-03-22 11:35:00,38.74,38.74,38.72,38.72,700.0,37.843,37.843,37.8234,37.8234,700.0
2007-03-22 11:40:00,38.73,38.73,38.72,38.73,1800.0,37.8332,37.8332,37.8234,37.8332,1800.0
2007-03-22 11:45:00,38.73,38.79,38.73,38.75,5900.0,37.8332,37.8918,37.8332,37.8527,5900.0
2007-03-22 11:50:00,38.75,38.75,38.7,38.74,6800.0,37.8527,37.8527,37.8039,37.843,6800.0
2007-03-22 11:55:00,38.74,38.77,38.74,38.76,1700.0,37.843,37.8723,37.843,37.8625,1700.0
2007-03-22 12:00:00,38.76,38.76,38.72,38.72,2100.0,37.8625,37.8625,37.8234,37.8234,2100.0
2007-03-22 12:05:00,38.72,38.75,38.72,38.74,2200.0,37.8234,37.8527,37.8234,37.843,2200.0
2007-03-22 12:10:00,38.75,38.76,38.7,38.7,7100.0,37.8527,37.8625,37.8039,37.8039,7100.0
2007-03-22 12:15:00,38.7,38.72,38.7,38.72,1900.0,37.8039,37.8234,37.8039,37.8234,1900.0
2007-03-22 12:20:00,38.72,38.73,38.72,38.73,1000.0,37.8234,37.8332,37.8234,37.8332,1000.0
2007-03-22 12:25:00,38.73,38.73,38.72,38.72,700.0,37.8332,37.8332,37.8234,37.8234,700.0
2007-03-22 12:30:00,38.73,38.77,38.72,38.75,4400.0,37.8332,37.8723,37.8234,37.8527,4400.0
2007-03-22 12:35:00,38.77,38.77,38.75,38.75,1100.0,37.8723,37.8723,37.8527,37.8527,1100.0
2007-03-22 12:40:00,38.75,38.76,38.72,38.76,2500.0,37.8527,37.8625,37.8234,37.8625,2500.0
2007-03-22 12:45:00,38.75,38.76,38.75,38.76,600.0,37.8527,37.8625,37.8527,37.8625,600.0
2007-03-22 12:50:00,38.76,38.76,38.73,38.73,3700.0,37.8625,37.8625,37.8332,37.8332,3700.0
2007-03-22 12:55:00,38.74,38.78,38.74,38.76,1400.0,37.843,37.882,37.843,37.8625,1400.0
2007-03-22 13:00:00,38.75,38.75,38.75,38.75,1600.0,37.8527,37.8527,37.8527,37.8527,1600.0
2007-03-22 13:05:00,38.75,38.77,38.74,38.76,1700.0,37.8527,37.8723,37.843,37.8625,1700.0
2007-03-22 13:10:00,38.76,38.78,38.75,38.77,1400.0,37.8625,37.882,37.8527,37.8723,1400.0
2007-03-22 13:15:00,38.76,38.76,38.74,38.74,1100.0,37.8625,37.8625,37.843,37.843,1100.0
2007-03-22 13:20:00,38.74,38.74,38.74,38.74,0.0,37.843,37.843,37.843,37.843,0.0
2007-03-22 13:25:00,38.73,38.73,38.72,38.72,1000.0,37.8332,37.8332,37.8234,37.8234,1000.0
2007-03-22 13:30:00,38.72,38.72,38.69,38.7,1500.0,37.8234,37.8234,37.7941,37.8039,1500.0
2007-03-22 13:35:00,38.69,38.7,38.66,38.68,3400.0,37.7941,37.8039,37.7648,37.7844,3400.0
2007-03-22 13:40:00,38.71,38.74,38.71,38.73,2300.0,37.8137,37.843,37.8137,37.8332,2300.0
2007-03-22 13:45:00,38.75,38.75,38.75,38.75,100.0,37.8527,37.8527,37.8527,37.8527,100.0
2007-03-22 13:50:00,38.74,38.75,38.74,38.75,200.0,37.843,37.8527,37.843,37.8527,200.0
2007-03-22 13:55:00,38.75,38.75,38.75,38.75,0.0,37.8527,37.8527,37.8527,37.8527,0.0
2007-03-22 14:00:00,38.74,38.8,38.74,38.79,1500.0,37.843,37.9016,37.843,37.8918,1500.0
2007-03-22 14:05:00,38.77,38.8,38.77,38.79,2200.0,37.8723,37.9016,37.8723,37.8918,2200.0
2007-03-22 14:10:00,38.8,38.8,38.78,38.78,1500.0,37.9016,37.9016,37.882,37.882,1500.0
2007-03-22 14:15:00,38.78,38.8,38.78,38.78,1900.0,37.882,37.9016,37.882,37.882,1900.0
2007-03-22 14:20:00,38.77,38.79,38.77,38.77,1200.0,37.8723,37.8918,37.8723,37.8723,1200.0
2007-03-22 14:25:00,38.77,38.8,38.76,38.76,1600.0,37.8723,37.9016,37.8625,37.8625,1600.0
2007-03-22 14:30:00,38.75,38.77,38.75,38.77,600.0,37.8527,37.8723,37.8527,37.8723,600.0
2007-03-22 14:35:00,38.76,38.77,38.76,38.77,1500.0,37.8625,37.8723,37.8625,37.8723,1500.0
2007-03-22 14:40:00,38.78,38.78,38.76,38.77,3600.0,37.882,37.882,37.8625,37.8723,3600.0
2007-03-22 14:45:00,38.76,38.79,38.76,38.79,1700.0,37.8625,37.8918,37.8625,37.8918,1700.0
2007-03-22 14:50:00,38.79,38.79,38.78,38.79,300.0,37.8918,37.8918,37.882,37.8918,300.0
2007-03-22 14:55:00,38.77,38.78,38.76,38.77,1000.0,37.8723,37.882,37.8625,37.8723,1000.0
2007-03-22 15:00:00,38.76,38.81,38.76,38.8,5600.0,37.8625,37.9114,37.8625,37.9016,5600.0
2007-03-22 15:05:00,38.79,38.81,38.77,38.78,8400.0,37.8918,37.9114,37.8723,37.882,8400.0
2007-03-22 15:10:00,38.77,38.79,38.76,38.79,3300.0,37.8723,37.8918,37.8625,37.8918,3300.0
2007-03-22 15:15:00,38.8,38.8,38.76,38.78,2900.0,37.9016,37.9016,37.8625,37.882,2900.0
2007-03-22 15:20:00,38.78,38.79,38.76,38.76,3300.0,37.882,37.8918,37.8625,37.8625,3300.0
2007-03-22 15:25:00,38.76,38.8,38.76,38.8,6600.0,37.8625,37.9016,37.8625,37.9016,6600.0
2007-03-22 15:30:00,38.79,38.79,38.75,38.76,8600.0,37.8918,37.8918,37.8527,37.8625,8600.0
2007-03-22 15:35:00,38.77,38.77,38.74,38.76,4100.0,37.8723,37.8723,37.843,37.8625,4100.0
2007-03-22 15:40:00,38.75,38.77,38.74,38.76,4500.0,37.8527,37.8723,37.843,37.8625,4500.0
2007-03-22 15:45:00,38.76,38.77,38.76,38.76,2700.0,37.8625,37.8723,37.8625,37.8625,2700.0
2007-03-22 15:50:00,38.76,38.79,38.76,38.79,5600.0,37.8625,37.8918,37.8625,37.8918,5600.0
2007-03-22 15:55:00,38.78,38.8,38.78,38.8,13400.0,37.882,37.9016,37.882,37.9016,13400.0
2007-03-23 09:30:00,38.8,38.85,38.8,38.85,1900.0,37.9016,37.9504,37.9016,37.9504,1900.0
2007-03-23 09:35:00,38.8,38.82,38.76,38.79,1300.0,37.9016,37.9211,37.8625,37.8918,1300.0
2007-03-23 09:40:00,38.78,38.78,38.75,38.75,1800.0,37.882,37.882,37.8527,37.8527,1800.0
2007-03-23 09:45:00,38.72,38.74,38.72,38.73,700.0,37.8234,37.843,37.8234,37.8332,700.0
2007-03-23 09:50:00,38.72,38.74,38.71,38.74,1000.0,37.8234,37.843,37.8137,37.843,1000.0
2007-03-23 09:55:00,38.74,38.74,38.7,38.7,700.0,37.843,37.843,37.8039,37.8039,700.0
2007-03-23 10:00:00,38.72,38.83,38.72,38.78,3700.0,37.8234,37.9309,37.8234,37.882,3700.0
2007-03-23 10:05:00,38.76,38.76,38.71,38.71,2500.0,37.8625,37.8625,37.8137,37.8137,2500.0
2007-03-23 10:10:00,38.73,38.75,38.73,38.73,1700.0,37.8332,37.8527,37.8332,37.8332,1700.0
2007-03-23 10:15:00,38.73,38.76,38.71,38.71,1700.0,37.8332,37.8625,37.8137,37.8137,1700.0
2007-03-23 10:20:00,38.71,38.71,38.64,38.66,5000.0,37.8137,37.8137,37.7453,37.7648,5000.0
2007-03-23 10:25:00,38.69,38.69,38.65,38.65,1000.0,37.7941,37.7941,37.7551,37.7551,1000.0
2007-03-23 10:30:00,38.64,38.64,38.58,38.6,5700.0,37.7453,37.7453,37.6867,37.7062,5700.0
2007-03-23 10:35:00,38.61,38.61,38.57,38.58,4400.0,37.716,37.716,37.6769,37.6867,4400.0
2007-03-23 10:40:00,38.58,38.59,38.57,38.58,700.0,37.6867,37.6964,37.6769,37.6867,700.0
2007-03-23 10:45:00,38.59,38.59,38.55,38.57,1200.0,37.6964,37.6964,37.6574,37.6769,1200.0
2007-03-23 10:50:00,38.56,38.61,38.55,38.58,8000.0,37.6671,37.716,37.6574,37.6867,8000.0
2007-03-23 10:55:00,38.58,38.6,38.55,38.59,3600.0,37.6867,37.7062,37.6574,37.6964,3600.0
2007-03-23 11:00:00,38.58,38.59,38.57,38.59,1300.0,37.6867,37.6964,37.6769,37.6964,1300.0
2007-03-23 11:05:00,38.6,38.6,38.53,38.59,9200.0,37.7062,37.7062,37.6378,37.6964,9200.0
2007-03-23 11:10:00,38.58,38.61,38.55,38.6,7900.0,37.6867,37.716,37.6574,37.7062,7900.0
2007-03-23 11:15:00,38.61,38.62,38.57,38.57,1700.0,37.716,37.7258,37.6769,37.6769,1700.0
2007-03-23 11:20:00,38.58,38.6,38.56,38.6,4000.0,37.6867,37.7062,37.6671,37.7062,4000.0
2007-03-23 11:25:00,38.6,38.62,38.58,38.6,4200.0,37.7062,37.7258,37.6867,37.7062,4200.0
2007-03-23 11:30:00,38.62,38.64,38.62,38.63,3000.0,37.7258,37.7453,37.7258,37.7355,3000.0
2007-03-23 11:35:00,38.63,38.65,38.62,38.62,5400.0,37.7355,37.7551,37.7258,37.7258,5400.0
2007-03-23 11:40:00,38.62,38.62,38.55,38.55,9300.0,37.7258,37.7258,37.6574,37.6574,9300.0
2007-03-23 11:45:00,38.53,38.53,38.5,38.51,1600.0,37.6378,37.6378,37.6085,37.6183,1600.0
2007-03-23 11:50:00,38.52,38.52,38.5,38.51,1900.0,37.6281,37.6281,37.6085,37.6183,1900.0
2007-03-23 11:55:00,38.52,38.54,38.52,38.52,1600.0,37.6281,37.6476,37.6281,37.6281,1600.0
2007-03-23 12:00:00,38.54,38.54,38.54,38.54,200.0,37.6476,37.6476,37.6476,37.6476,200.0
2007-03-23 12:05:00,38.54,38.62,38.54,38.62,6000.0,37.6476,37.7258,37.6476,37.7258,6000.0
2007-03-23 12:10:00,38.62,38.62,38.6,38.62,1900.0,37.7258,37.7258,37.7062,37.7258,1900.0
2007-03-23 12:15:00,38.61,38.62,38.61,38.62,2500.0,37.716,37.7258,37.716,37.7258,2500.0
2007-03-23 12:20:00,38.61,38.61,38.61,38.61,1500.0,37.716,37.716,37.716,37.716,1500.0
2007-03-23 12:25:00,38.62,38.62,38.61,38.61,1400.0,37.7258,37.7258,37.716,37.716,1400.0
2007-03-23 12:30:00,38.61,38.62,38.6,38.6,7200.0,37.716,37.7258,37.7062,37.7062,7200.0
2007-03-23 12:35:00,38.6,38.61,38.58,38.61,4100.0,37.7062,37.716,37.6867,37.716,4100.0
2007-03-23 12:40:00,38.6,38.61,38.59,38.6,1700.0,37.7062,37.716,37.6964,37.7062,1700.0
2007-03-23 12:45:00,38.6,38.61,38.58,38.61,1800.0,37.7062,37.716,37.6867,37.716,1800.0
2007-03-23 12:50:00,38.6,38.6,38.6,38.6,600.0,37.7062,37.7062,37.7062,37.7062,600.0
2007-03-23 12:55:00,38.61,38.61,38.58,38.59,5200.0,37.716,37.716,37.6867,37.6964,5200.0
2007-03-23 13:00:00,38.59,38.61,38.59,38.6,1300.0,37.6964,37.716,37.6964,37.7062,1300.0
2007-03-23 13:05:00,38.61,38.61,38.59,38.59,2000.0,37.716,37.716,37.6964,37.6964,2000.0
2007-03-23 13:10:00,38.61,38.61,38.57,38.57,1600.0,37.716,37.716,37.6769,37.6769,1600.0
2007-03-23 13:15:00,38.58,38.61,38.57,38.61,1800.0,37.6867,37.716,37.6769,37.716,1800.0
2007-03-23 13:20:00,38.59,38.6,38.59,38.59,800.0,37.6964,37.7062,37.6964,37.6964,800.0
2007-03-23 13:25:00,38.6,38.61,38.59,38.59,1000.0,37.7062,37.716,37.6964,37.6964,1000.0
2007-03-23 13:30:00,38.6,38.62,38.58,38.62,3800.0,37.7062,37.7258,37.6867,37.7258,3800.0
2007-03-23 13:35:00,38.62,38.62,38.6,38.61,900.0,37.7258,37.7258,37.7062,37.716,900.0
2007-03-23 13:40:00,38.62,38.62,38.61,38.61,1400.0,37.7258,37.7258,37.716,37.716,1400.0
2007-03-23 13:45:00,38.62,38.62,38.6,38.6,7600.0,37.7258,37.7258,37.7062,37.7062,7600.0
2007-03-23 13:50:00,38.61,38.61,38.61,38.61,200.0,37.716,37.716,37.716,37.716,200.0
2007-03-23 13:55:00,38.6,38.61,38.58,38.61,1200.0,37.7062,37.716,37.6867,37.716,1200.0
2007-03-23 14:00:00,38.61,38.61,38.6,38.6,1500.0,37.716,37.716,37.7062,37.7062,1500.0
2007-03-23 14:05:00,38.6,38.6,38.59,38.59,4500.0,37.7062,37.7062,37.6964,37.6964,4500.0
2007-03-23 14:10:00,38.59,38.6,38.57,38.59,1400.0,37.6964,37.7062,37.6769,37.6964,1400.0
2007-03-23 14:15:00,38.6,38.6,38.59,38.59,1200.0,37.7062,37.7062,37.6964,37.6964,1200.0
2007-03-23 14:20:00,38.58,38.59,38.56,38.56,1300.0,37.6867,37.6964,37.6671,37.6671,1300.0
2007-03-23 14:25:00,38.58,38.62,38.53,38.55,6600.0,37.6867,37.7258,37.6378,37.6574,6600.0
2007-03-23 14:30:00,38.54,38.57,38.54,38.57,1600.0,37.6476,37.6769,37.6476,37.6769,1600.0
2007-03-23 14:35:00,38.57,38.59,38.56,38.59,2300.0,37.6769,37.6964,37.6671,37.6964,2300.0
2007-03-23 14:40:00,38.6,38.63,38.6,38.62,9600.0,37.7062,37.7355,37.7062,37.7258,9600.0
2007-03-23 14:45:00,38.61,38.62,38.61,38.61,2900.0,37.716,37.7258,37.716,37.716,2900.0
2007-03-23 14:50:00,38.62,38.62,38.61,38.62,5900.0,37.7258,37.7258,37.716,37.7258,5900.0
2007-03-23 14:55:00,38.62,38.62,38.6,38.61,103100.0,37.7258,37.7258,37.7062,37.716,103100.0
2007-03-23 15:00:00,38.61,38.62,38.59,38.6,104200.0,37.716,37.7258,37.6964,37.7062,104200.0
2007-03-23 15:05:00,38.59,38.6,38.59,38.59,800.0,37.6964,37.7062,37.6964,37.6964,800.0
2007-03-23 15:10:00,38.6,38.6,38.58,38.6,5100.0,37.7062,37.7062,37.6867,37.7062,5100.0
2007-03-23 15:15:00,38.59,38.6,38.56,38.57,10600.0,37.6964,37.7062,37.6671,37.6769,10600.0
2007-03-23 15:20:00,38.57,38.58,38.56,38.57,3600.0,37.6769,37.6867,37.6671,37.6769,3600.0
2007-03-23 15:25:00,38.57,38.57,38.53,38.53,3500.0,37.6769,37.6769,37.6378,37.6378,3500.0
2007-03-23 15:30:00,38.55,38.57,38.52,38.56,4100.0,37.6574,37.6769,37.6281,37.6671,4100.0
2007-03-23 15:35:00,38.56,38.58,38.55,38.58,3300.0,37.6671,37.6867,37.6574,37.6867,3300.0
2007-03-23 15:40:00,38.57,38.57,38.53,38.53,5500.0,37.6769,37.6769,37.6378,37.6378,5500.0
2007-03-23 15:45:00,38.56,38.56,38.52,38.56,5600.0,37.6671,37.6671,37.6281,37.6671,5600.0
2007-03-23 15:50:00,38.55,38.56,38.52,38.53,11900.0,37.6574,37.6671,37.6281,37.6378,11900.0
2007-03-23 15:55:00,38.55,38.56,38.5,38.53,15800.0,37.6574,37.6671,37.6085,37.6378,15800.0
2007-03-26 09:30:00,38.6,38.6,38.55,38.59,2700.0,37.7062,37.7062,37.6574,37.6964,2700.0
2007-03-26 09:35:00,38.53,38.53,38.48,38.48,1500.0,37.6378,37.6378,37.589,37.589,1500.0
2007-03-26 09:40:00,38.5,38.54,38.46,38.49,1600.0,37.6085,37.6476,37.5695,37.5988,1600.0
2007-03-26 09:45:00,38.52,38.6,38.51,38.56,3400.0,37.6281,37.7062,37.6183,37.6671,3400.0
2007-03-26 09:50:00,38.53,38.53,38.5,38.5,2600.0,37.6378,37.6378,37.6085,37.6085,2600.0
2007-03-26 09:55:00,38.49,38.49,38.45,38.47,800.0,37.5988,37.5988,37.5597,37.5792,800.0
2007-03-26 10:00:00,38.48,38.48,38.2,38.22,9000.0,37.589,37.589,37.3155,37.335,9000.0
2007-03-26 10:05:00,38.2,38.2,38.11,38.15,19900.0,37.3155,37.3155,37.2276,37.2666,19900.0
2007-03-26 10:10:00,38.15,38.2,38.15,38.2,5600.0,37.2666,37.3155,37.2666,37.3155,5600.0
2007-03-26 10:15:00,38.18,38.2,38.15,38.17,5900.0,37.2959,37.3155,37.2666,37.2862,5900.0
2007-03-26 10:20:00,38.17,38.17,38.14,38.17,3400.0,37.2862,37.2862,37.2569,37.2862,3400.0
2007-03-26 10:25:00,38.18,38.18,38.11,38.11,10400.0,37.2959,37.2959,37.2276,37.2276,10400.0
2007-03-26 10:30:00,38.11,38.15,38.1,38.14,1400.0,37.2276,37.2666,37.2178,37.2569,1400.0
2007-03-26 10:35:00,38.15,38.17,38.15,38.17,3200.0,37.2666,37.2862,37.2666,37.2862,3200.0
2007-03-26 10:40:00,38.17,38.19,38.17,38.17,2100.0,37.2862,37.3057,37.2862,37.2862,2100.0
2007-03-26 10:45:00,38.16,38.17,38.14,38.17,1400.0,37.2764,37.2862,37.2569,37.2862,1400.0
2007-03-26 10:50:00,38.18,38.18,38.14,38.17,2800.0,37.2959,37.2959,37.2569,37.2862,2800.0
2007-03-26 10:55:00,38.17,38.18,38.15,38.15,1000.0,37.2862,37.2959,37.2666,37.2666,1000.0
2007-03-26 11:00:00,38.15,38.16,38.12,38.13,4200.0,37.2666,37.2764,37.2373,37.2471,4200.0
2007-03-26 11:05:00,38.14,38.17,38.14,38.15,1600.0,37.2569,37.2862,37.2569,37.2666,1600.0
2007-03-26 11:10:00,38.15,38.16,38.14,38.15,1600.0,37.2666,37.2764,37.2569,37.2666,1600.0
2007-03-26 11:15:00,38.15,38.16,38.15,38.16,2600.0,37.2666,37.2764,37.2666,37.2764,2600.0
2007-03-26 11:20:00,38.16,38.18,38.16,38.17,1400.0,37.2764,37.2959,37.2764,37.2862,1400.0
2007-03-26 11:25:00,38.16,38.18,38.15,38.15,1200.0,37.2764,37.2959,37.2666,37.2666,1200.0
2007-03-26 11:30:00,38.18,38.19,38.14,38.17,2700.0,37.2959,37.3057,37.2569,37.2862,2700.0
2007-03-26 11:35:00,38.16,38.18,38.16,38.16,2800.0,37.2764,37.2959,37.2764,37.2764,2800.0
2007-03-26 11:40:00,38.16,38.16,38.14,38.15,2900.0,37.2764,37.2764,37.2569,37.2666,2900.0
2007-03-26 11:45:00,38.16,38.17,38.16,38.16,700.0,37.2764,37.2862,37.2764,37.2764,700.0
2007-03-26 11:50:00,38.16,38.16,38.13,38.15,1200.0,37.2764,37.2764,37.2471,37.2666,1200.0
2007-03-26 11:55:00,38.14,38.15,38.13,38.15,800.0,37.2569,37.2666,37.2471,37.2666,800.0
2007-03-26 12:00:00,38.14,38.15,38.14,38.15,500.0,37.2569,37.2666,37.2569,37.2666,500.0
2007-03-26 12:05:00,38.15,38.15,38.13,38.14,2600.0,37.2666,37.2666,37.2471,37.2569,2600.0
2007-03-26 12:10:00,38.14,38.15,38.14,38.14,1600.0,37.2569,37.2666,37.2569,37.2569,1600.0
2007-03-26 12:15:00,38.15,38.15,38.14,38.14,200.0,37.2666,37.2666,37.2569,37.2569,200.0
2007-03-26 12:20:00,38.15,38.17,38.14,38.16,3600.0,37.2666,37.2862,37.2569,37.2764,3600.0
2007-03-26 12:25:00,38.17,38.18,38.14,38.15,3900.0,37.2862,37.2959,37.2569,37.2666,3900.0
2007-03-26 12:30:00,38.15,38.16,38.15,38.16,2000.0,37.2666,37.2764,37.2666,37.2764,2000.0
2007-03-26 12:35:00,38.15,38.16,38.14,38.14,1700.0,37.2666,37.2764,37.2569,37.2569,1700.0
2007-03-26 12:40:00,38.13,38.15,38.13,38.15,1300.0,37.2471,37.2666,37.2471,37.2666,1300.0
2007-03-26 12:45:00,38.15,38.16,38.14,38.14,2600.0,37.2666,37.2764,37.2569,37.2569,2600.0
2007-03-26 12:50:00,38.15,38.15,38.13,38.13,500.0,37.2666,37.2666,37.2471,37.2471,500.0
2007-03-26 12:55:00,38.14,38.15,38.14,38.14,900.0,37.2569,37.2666,37.2569,37.2569,900.0
2007-03-26 13:00:00,38.14,38.14,38.14,38.14,100.0,37.2569,37.2569,37.2569,37.2569,100.0
2007-03-26 13:05:00,38.15,38.15,38.14,38.15,1300.0,37.2666,37.2666,37.2569,37.2666,1300.0
2007-03-26 13:10:00,38.15,38.16,38.14,38.16,1800.0,37.2666,37.2764,37.2569,37.2764,1800.0
2007-03-26 13:15:00,38.15,38.15,38.15,38.15,400.0,37.2666,37.2666,37.2666,37.2666,400.0
2007-03-26 13:20:00,38.14,38.15,38.14,38.14,900.0,37.2569,37.2666,37.2569,37.2569,900.0
2007-03-26 13:25:00,38.15,38.15,38.14,38.14,800.0,37.2666,37.2666,37.2569,37.2569,800.0
2007-03-26 13:30:00,38.14,38.16,38.14,38.15,3500.0,37.2569,37.2764,37.2569,37.2666,3500.0
2007-03-26 13:35:00,38.15,38.15,38.15,38.15,800.0,37.2666,37.2666,37.2666,37.2666,800.0
2007-03-26 13:40:00,38.15,38.15,38.14,38.14,2000.0,37.2666,37.2666,37.2569,37.2569,2000.0
2007-03-26 13:45:00,38.14,38.14,38.13,38.13,2300.0,37.2569,37.2569,37.2471,37.2471,2300.0
2007-03-26 13:50:00,38.14,38.15,38.14,38.14,300.0,37.2569,37.2666,37.2569,37.2569,300.0
2007-03-26 13:55:00,38.13,38.15,38.13,38.15,4600.0,37.2471,37.2666,37.2471,37.2666,4600.0
2007-03-26 14:00:00,38.15,38.17,38.13,38.17,4800.0,37.2666,37.2862,37.2471,37.2862,4800.0
2007-03-26 14:05:00,38.16,38.17,38.15,38.15,1400.0,37.2764,37.2862,37.2666,37.2666,1400.0
2007-03-26 14:10:00,38.14,38.14,38.14,38.14,900.0,37.2569,37.2569,37.2569,37.2569,900.0
2007-03-26 14:15:00,38.14,38.15,38.12,38.15,6300.0,37.2569,37.2666,37.2373,37.2666,6300.0
2007-03-26 14:20:00,38.15,38.15,38.13,38.14,1200.0,37.2666,37.2666,37.2471,37.2569,1200.0
2007-03-26 14:25:00,38.13,38.15,38.13,38.14,1600.0,37.2471,37.2666,37.2471,37.2569,1600.0
2007-03-26 14:30:00,38.15,38.15,38.13,38.15,1200.0,37.2666,37.2666,37.2471,37.2666,1200.0
2007-03-26 14:35:00,38.15,38.15,38.13,38.15,5200.0,37.2666,37.2666,37.2471,37.2666,5200.0
2007-03-26 14:40:00,38.14,38.19,38.14,38.16,8100.0,37.2569,37.3057,37.2569,37.2764,8100.0
2007-03-26 14:45:00,38.18,38.2,38.18,38.19,1300.0,37.2959,37.3155,37.2959,37.3057,1300.0
2007-03-26 14:50:00,38.19,38.2,38.19,38.2,1700.0,37.3057,37.3155,37.3057,37.3155,1700.0
2007-03-26 14:55:00,38.2,38.23,38.18,38.23,2000.0,37.3155,37.3448,37.2959,37.3448,2000.0
2007-03-26 15:00:00,38.24,38.24,38.22,38.23,1200.0,37.3546,37.3546,37.335,37.3448,1200.0
2007-03-26 15:05:00,38.22,38.22,38.17,38.17,4200.0,37.335,37.335,37.2862,37.2862,4200.0
2007-03-26 15:10:00,38.16,38.17,38.14,38.17,2000.0,37.2764,37.2862,37.2569,37.2862,2000.0
2007-03-26 15:15:00,38.17,38.19,38.16,38.18,3400.0,37.2862,37.3057,37.2764,37.2959,3400.0
2007-03-26 15:20:00,38.18,38.19,38.17,38.19,3700.0,37.2959,37.3057,37.2862,37.3057,3700.0
2007-03-26 15:25:00,38.19,38.2,38.19,38.19,3400.0,37.3057,37.3155,37.3057,37.3057,3400.0
2007-03-26 15:30:00,38.2,38.2,38.17,38.18,10400.0,37.3155,37.3155,37.2862,37.2959,10400.0
2007-03-26 15:35:00,38.17,38.22,38.17,38.21,4400.0,37.2862,37.335,37.2862,37.3252,4400.0
2007-03-26 15:40:00,38.2,38.25,38.2,38.24,2700.0,37.3155,37.3643,37.3155,37.3546,2700.0
2007-03-26 15:45:00,38.23,38.23,38.18,38.19,13200.0,37.3448,37.3448,37.2959,37.3057,13200.0
2007-03-26 15:50:00,38.21,38.23,38.2,38.21,6600.0,37.3252,37.3448,37.3155,37.3252,6600.0
2007-03-26 15:55:00,38.21,38.25,38.19,38.24,13700.0,37.3252,37.3643,37.3057,37.3546,13700.0
2007-03-27 09:30:00,38.17,38.22,38.16,38.22,2400.0,37.2862,37.335,37.2764,37.335,2400.0
2007-03-27 09:35:00,38.22,38.32,38.19,38.32,3000.0,37.335,37.4327,37.3057,37.4327,3000.0
2007-03-27 09:40:00,38.28,38.32,38.17,38.23,14700.0,37.3936,37.4327,37.2862,37.3448,14700.0
2007-03-27 09:45:00,38.25,38.37,38.25,38.37,5000.0,37.3643,37.4815,37.3643,37.4815,5000.0
2007-03-27 09:50:00,38.38,38.42,38.32,38.34,2900.0,37.4913,37.5304,37.4327,37.4522,2900.0
2007-03-27 09:55:00,38.32,38.42,38.32,38.42,4700.0,37.4327,37.5304,37.4327,37.5304,4700.0
2007-03-27 10:00:00,38.39,38.43,38.35,38.43,5200.0,37.5011,37.5402,37.462,37.5402,5200.0
2007-03-27 10:05:00,38.45,38.46,38.33,38.38,5500.0,37.5597,37.5695,37.4425,37.4913,5500.0
2007-03-27 10:10:00,38.38,38.39,38.35,38.35,1100.0,37.4913,37.5011,37.462,37.462,1100.0
2007-03-27 10:15:00,38.36,38.45,38.36,38.42,6600.0,37.4718,37.5597,37.4718,37.5304,6600.0
2007-03-27 10:20:00,38.42,38.45,38.33,38.38,6200.0,37.5304,37.5597,37.4425,37.4913,6200.0
2007-03-27 10:25:00,38.37,38.45,38.37,38.42,3400.0,37.4815,37.5597,37.4815,37.5304,3400.0
2007-03-27 10:30:00,38.42,38.45,38.4,38.45,7400.0,37.5304,37.5597,37.5108,37.5597,7400.0
2007-03-27 10:35:00,38.42,38.48,38.41,38.48,4300.0,37.5304,37.589,37.5206,37.589,4300.0
2007-03-27 10:40:00,38.46,38.49,38.45,38.47,28400.0,37.5695,37.5988,37.5597,37.5792,28400.0
2007-03-27 10:45:00,38.49,38.49,38.45,38.47,3000.0,37.5988,37.5988,37.5597,37.5792,3000.0
2007-03-27 10:50:00,38.47,38.49,38.46,38.48,4100.0,37.5792,37.5988,37.5695,37.589,4100.0
2007-03-27 10:55:00,38.47,38.48,38.44,38.46,2100.0,37.5792,37.589,37.5499,37.5695,2100.0
2007-03-27 11:00:00,38.43,38.55,38.42,38.47,9700.0,37.5402,37.6574,37.5304,37.5792,9700.0
2007-03-27 11:05:00,38.44,38.45,38.43,38.44,1900.0,37.5499,37.5597,37.5402,37.5499,1900.0
2007-03-27 11:10:00,38.43,38.46,38.43,38.43,1000.0,37.5402,37.5695,37.5402,37.5402,1000.0
2007-03-27 11:15:00,38.45,38.45,38.42,38.45,900.0,37.5597,37.5597,37.5304,37.5597,900.0
2007-03-27 11:20:00,38.43,38.46,38.41,38.46,7000.0,37.5402,37.5695,37.5206,37.5695,7000.0
2007-03-27 11:25:00,38.45,38.48,38.43,38.46,3600.0,37.5597,37.589,37.5402,37.5695,3600.0
2007-03-27 11:30:00,38.47,38.47,38.44,38.46,2900.0,37.5792,37.5792,37.5499,37.5695,2900.0
2007-03-27 11:35:00,38.46,38.46,38.44,38.44,600.0,37.5695,37.5695,37.5499,37.5499,600.0
2007-03-27 11:40:00,38.44,38.47,38.44,38.47,1300.0,37.5499,37.5792,37.5499,37.5792,1300.0
2007-03-27 11:45:00,38.48,38.49,38.46,38.49,1900.0,37.589,37.5988,37.5695,37.5988,1900.0
2007-03-27 11:50:00,38.48,38.48,38.47,38.48,600.0,37.589,37.589,37.5792,37.589,600.0
2007-03-27 11:55:00,38.48,38.49,38.47,38.48,1100.0,37.589,37.5988,37.5792,37.589,1100.0
2007-03-27 12:00:00,38.47,38.49,38.47,38.47,1000.0,37.5792,37.5988,37.5792,37.5792,1000.0
2007-03-27 12:05:00,38.49,38.5,38.48,38.5,2800.0,37.5988,37.6085,37.589,37.6085,2800.0
2007-03-27 12:10:00,38.49,38.49,38.49,38.49,400.0,37.5988,37.5988,37.5988,37.5988,400.0
2007-03-27 12:15:00,38.49,38.5,38.49,38.49,1300.0,37.5988,37.6085,37.5988,37.5988,1300.0
2007-03-27 12:20:00,38.49,38.49,38.48,38.48,200.0,37.5988,37.5988,37.589,37.589,200.0
2007-03-27 12:25:00,38.5,38.52,38.5,38.52,1400.0,37.6085,37.6281,37.6085,37.6281,1400.0
2007-03-27 12:30:00,38.52,38.53,38.51,38.53,1800.0,37.6281,37.6378,37.6183,37.6378,1800.0
2007-03-27 12:35:00,38.53,38.53,38.53,38.53,600.0,37.6378,37.6378,37.6378,37.6378,600.0
2007-03-27 12:40:00,38.52,38.52,38.5,38.5,1600.0,37.6281,37.6281,37.6085,37.6085,1600.0
2007-03-27 12:45:00,38.5,38.5,38.47,38.5,1400.0,37.6085,37.6085,37.5792,37.6085,1400.0
2007-03-27 12:50:00,38.5,38.5,38.5,38.5,100.0,37.6085,37.6085,37.6085,37.6085,100.0
2007-03-27 12:55:00,38.49,38.5,38.49,38.5,600.0,37.5988,37.6085,37.5988,37.6085,600.0
2007-03-27 13:00:00,38.49,38.51,38.48,38.51,1000.0,37.5988,37.6183,37.589,37.6183,1000.0
2007-03-27 13:05:00,38.51,38.51,38.49,38.5,1600.0,37.6183,37.6183,37.5988,37.6085,1600.0
2007-03-27 13:10:00,38.51,38.51,38.5,38.5,1000.0,37.6183,37.6183,37.6085,37.6085,1000.0
2007-03-27 13:15:00,38.5,38.5,38.49,38.49,1000.0,37.6085,37.6085,37.5988,37.5988,1000.0
2007-03-27 13:20:00,38.5,38.5,38.48,38.5,1700.0,37.6085,37.6085,37.589,37.6085,1700.0
2007-03-27 13:25:00,38.5,38.5,38.48,38.49,1600.0,37.6085,37.6085,37.589,37.5988,1600.0
2007-03-27 13:30:00,38.49,38.52,38.49,38.52,3000.0,37.5988,37.6281,37.5988,37.6281,3000.0
2007-03-27 13:35:00,38.5,38.52,38.5,38.5,1000.0,37.6085,37.6281,37.6085,37.6085,1000.0
2007-03-27 13:40:00,38.49,38.51,38.49,38.51,2800.0,37.5988,37.6183,37.5988,37.6183,2800.0
2007-03-27 13:45:00,38.5,38.53,38.5,38.52,2000.0,37.6085,37.6378,37.6085,37.6281,2000.0
2007-03-27 13:50:00,38.52,38.52,38.49,38.51,1600.0,37.6281,37.6281,37.5988,37.6183,1600.0
2007-03-27 13:55:00,38.49,38.5,38.48,38.5,1200.0,37.5988,37.6085,37.589,37.6085,1200.0
2007-03-27 14:00:00,38.49,38.49,38.46,38.46,1800.0,37.5988,37.5988,37.5695,37.5695,1800.0
2007-03-27 14:05:00,38.45,38.49,38.45,38.46,3600.0,37.5597,37.5988,37.5597,37.5695,3600.0
2007-03-27 14:10:00,38.45,38.45,38.41,38.43,3300.0,37.5597,37.5597,37.5206,37.5402,3300.0
2007-03-27 14:15:00,38.42,38.47,38.42,38.44,2900.0,37.5304,37.5792,37.5304,37.5499,2900.0
2007-03-27 14:20:00,38.46,38.46,38.44,38.44,2700.0,37.5695,37.5695,37.5499,37.5499,2700.0
2007-03-27 14:25:00,38.44,38.49,38.44,38.46,2500.0,37.5499,37.5988,37.5499,37.5695,2500.0
2007-03-27 14:30:00,38.48,38.51,38.46,38.49,3500.0,37.589,37.6183,37.5695,37.5988,3500.0
2007-03-27 14:35:00,38.51,38.51,38.47,38.5,2700.0,37.6183,37.6183,37.5792,37.6085,2700.0
2007-03-27 14:40:00,38.47,38.52,38.47,38.49,1500.0,37.5792,37.6281,37.5792,37.5988,1500.0
2007-03-27 14:45:00,38.5,38.53,38.47,38.5,4000.0,37.6085,37.6378,37.5792,37.6085,4000.0
2007-03-27 14:50:00,38.5,38.53,38.49,38.53,4500.0,37.6085,37.6378,37.5988,37.6378,4500.0
2007-03-27 14:55:00,38.54,38.55,38.53,38.55,2200.0,37.6476,37.6574,37.6378,37.6574,2200.0
2007-03-27 15:00:00,38.53,38.54,38.49,38.49,2300.0,37.6378,37.6476,37.5988,37.5988,2300.0
2007-03-27 15:05:00,38.5,38.56,38.5,38.54,3900.0,37.6085,37.6671,37.6085,37.6476,3900.0
2007-03-27 15:10:00,38.54,38.54,38.52,38.53,6700.0,37.6476,37.6476,37.6281,37.6378,6700.0
2007-03-27 15:15:00,38.53,38.53,38.52,38.53,23300.0,37.6378,37.6378,37.6281,37.6378,23300.0
2007-03-27 15:20:00,38.53,38.55,38.52,38.53,4400.0,37.6378,37.6574,37.6281,37.6378,4400.0
2007-03-27 15:25:00,38.54,38.57,38.54,38.57,7400.0,37.6476,37.6769,37.6476,37.6769,7400.0
2007-03-27 15:30:00,38.57,38.6,38.55,38.59,12400.0,37.6769,37.7062,37.6574,37.6964,12400.0
2007-03-27 15:35:00,38.59,38.6,38.55,38.57,5600.0,37.6964,37.7062,37.6574,37.6769,5600.0
2007-03-27 15:40:00,38.56,38.57,38.53,38.55,2900.0,37.6671,37.6769,37.6378,37.6574,2900.0
2007-03-27 15:45:00,38.55,38.61,38.55,38.58,11500.0,37.6574,37.716,37.6574,37.6867,11500.0
2007-03-27 15:50:00,38.58,38.58,38.53,38.53,6700.0,37.6867,37.6867,37.6378,37.6378,6700.0
2007-03-27 15:55:00,38.53,38.55,38.49,38.55,16200.0,37.6378,37.6574,37.5988,37.6574,16200.0
2007-03-28 09:35:00,38.45,38.5,38.41,38.43,4800.0,37.5597,37.6085,37.5206,37.5402,4800.0
2007-03-28 09:40:00,38.44,38.45,38.4,38.44,2000.0,37.5499,37.5597,37.5108,37.5499,2000.0
2007-03-28 09:45:00,38.42,38.45,38.38,38.43,1400.0,37.5304,37.5597,37.4913,37.5402,1400.0
2007-03-28 09:50:00,38.4,38.41,38.37,38.37,1100.0,37.5108,37.5206,37.4815,37.4815,1100.0
2007-03-28 09:55:00,38.4,38.4,38.33,38.34,2800.0,37.5108,37.5108,37.4425,37.4522,2800.0
2007-03-28 10:00:00,38.34,38.34,38.29,38.3,4000.0,37.4522,37.4522,37.4034,37.4132,4000.0
2007-03-28 10:05:00,38.3,38.37,38.3,38.32,3400.0,37.4132,37.4815,37.4132,37.4327,3400.0
2007-03-28 10:10:00,38.32,38.32,38.3,38.3,1400.0,37.4327,37.4327,37.4132,37.4132,1400.0
2007-03-28 10:15:00,38.3,38.32,38.3,38.32,1400.0,37.4132,37.4327,37.4132,37.4327,1400.0
2007-03-28 10:20:00,38.31,38.33,38.3,38.33,1100.0,37.4229,37.4425,37.4132,37.4425,1100.0
2007-03-28 10:25:00,38.29,38.29,38.28,38.28,900.0,37.4034,37.4034,37.3936,37.3936,900.0
2007-03-28 10:30:00,38.27,38.3,38.2,38.2,3200.0,37.3839,37.4132,37.3155,37.3155,3200.0
2007-03-28 10:35:00,38.22,38.22,38.16,38.18,2700.0,37.335,37.335,37.2764,37.2959,2700.0
2007-03-28 10:40:00,38.16,38.16,38.1,38.11,2000.0,37.2764,37.2764,37.2178,37.2276,2000.0
2007-03-28 10:45:00,38.1,38.1,38.06,38.09,2400.0,37.2178,37.2178,37.1787,37.208,2400.0
2007-03-28 10:50:00,38.11,38.17,38.09,38.16,7200.0,37.2276,37.2862,37.208,37.2764,7200.0
2007-03-28 10:55:00,38.19,38.32,38.19,38.32,2500.0,37.3057,37.4327,37.3057,37.4327,2500.0
2007-03-28 11:00:00,38.29,38.3,38.25,38.3,1900.0,37.4034,37.4132,37.3643,37.4132,1900.0
2007-03-28 11:05:00,38.32,38.37,38.32,38.36,1800.0,37.4327,37.4815,37.4327,37.4718,1800.0
2007-03-28 11:10:00,38.37,38.37,38.35,38.35,1300.0,37.4815,37.4815,37.462,37.462,1300.0
2007-03-28 11:15:00,38.34,38.37,38.34,38.37,1400.0,37.4522,37.4815,37.4522,37.4815,1400.0
2007-03-28 11:20:00,38.36,38.36,38.31,38.32,1600.0,37.4718,37.4718,37.4229,37.4327,1600.0
2007-03-28 11:25:00,38.27,38.28,38.24,38.24,1600.0,37.3839,37.3936,37.3546,37.3546,1600.0
2007-03-28 11:30:00,38.26,38.27,38.25,38.25,800.0,37.3741,37.3839,37.3643,37.3643,800.0
2007-03-28 11:35:00,38.24,38.25,38.23,38.23,800.0,37.3546,37.3643,37.3448,37.3448,800.0
2007-03-28 11:40:00,38.25,38.29,38.25,38.29,2200.0,37.3643,37.4034,37.3643,37.4034,2200.0
2007-03-28 11:45:00,38.26,38.26,38.23,38.26,500.0,37.3741,37.3741,37.3448,37.3741,500.0
2007-03-28 11:50:00,38.24,38.24,38.21,38.21,400.0,37.3546,37.3546,37.3252,37.3252,400.0
2007-03-28 11:55:00,38.23,38.24,38.23,38.24,300.0,37.3448,37.3546,37.3448,37.3546,300.0
2007-03-28 12:00:00,38.22,38.27,38.22,38.27,1400.0,37.335,37.3839,37.335,37.3839,1400.0
2007-03-28 12:05:00,38.27,38.34,38.25,38.34,2200.0,37.3839,37.4522,37.3643,37.4522,2200.0
2007-03-28 12:10:00,38.33,38.34,38.28,38.31,1300.0,37.4425,37.4522,37.3936,37.4229,1300.0
2007-03-28 12:15:00,38.34,38.38,38.34,38.38,1300.0,37.4522,37.4913,37.4522,37.4913,1300.0
2007-03-28 12:20:00,38.39,38.44,38.38,38.42,4200.0,37.5011,37.5499,37.4913,37.5304,4200.0
2007-03-28 12:25:00,38.4,38.42,38.39,38.39,1300.0,37.5108,37.5304,37.5011,37.5011,1300.0
2007-03-28 12:30:00,38.38,38.42,38.38,38.4,5000.0,37.4913,37.5304,37.4913,37.5108,5000.0
2007-03-28 12:35:00,38.4,38.42,38.4,38.42,5700.0,37.5108,37.5304,37.5108,37.5304,5700.0
2007-03-28 12:40:00,38.41,38.42,38.39,38.42,1900.0,37.5206,37.5304,37.5011,37.5304,1900.0
2007-03-28 12:45:00,38.43,38.43,38.41,38.41,700.0,37.5402,37.5402,37.5206,37.5206,700.0
2007-03-28 12:50:00,38.4,38.41,38.39,38.39,1500.0,37.5108,37.5206,37.5011,37.5011,1500.0
2007-03-28 12:55:00,38.39,38.41,38.39,38.41,2700.0,37.5011,37.5206,37.5011,37.5206,2700.0
2007-03-28 13:00:00,38.39,38.39,38.38,38.38,1800.0,37.5011,37.5011,37.4913,37.4913,1800.0
2007-03-28 13:05:00,38.38,38.39,38.37,38.38,1300.0,37.4913,37.5011,37.4815,37.4913,1300.0
2007-03-28 13:10:00,38.37,38.37,38.35,38.35,600.0,37.4815,37.4815,37.462,37.462,600.0
2007-03-28 13:15:00,38.36,38.36,38.36,38.36,1000.0,37.4718,37.4718,37.4718,37.4718,1000.0
2007-03-28 13:20:00,38.36,38.37,38.36,38.36,800.0,37.4718,37.4815,37.4718,37.4718,800.0
2007-03-28 13:25:00,38.36,38.38,38.36,38.38,700.0,37.4718,37.4913,37.4718,37.4913,700.0
2007-03-28 13:30:00,38.36,38.37,38.35,38.37,700.0,37.4718,37.4815,37.462,37.4815,700.0
2007-03-28 13:35:00,38.36,38.38,38.35,38.35,500.0,37.4718,37.4913,37.462,37.462,500.0
2007-03-28 13:40:00,38.35,38.36,38.34,38.36,1200.0,37.462,37.4718,37.4522,37.4718,1200.0
2007-03-28 13:45:00,38.36,38.36,38.34,38.34,800.0,37.4718,37.4718,37.4522,37.4522,800.0
2007-03-28 13:50:00,38.34,38.34,38.29,38.31,3000.0,37.4522,37.4522,37.4034,37.4229,3000.0
2007-03-28 13:55:00,38.32,38.35,38.32,38.32,2900.0,37.4327,37.462,37.4327,37.4327,2900.0
2007-03-28 14:00:00,38.34,38.37,38.34,38.36,2600.0,37.4522,37.4815,37.4522,37.4718,2600.0
2007-03-28 14:05:00,38.35,38.36,38.33,38.35,6600.0,37.462,37.4718,37.4425,37.462,6600.0
2007-03-28 14:10:00,38.35,38.36,38.33,38.35,10100.0,37.462,37.4718,37.4425,37.462,10100.0
2007-03-28 14:15:00,38.35,38.36,38.34,38.36,3300.0,37.462,37.4718,37.4522,37.4718,3300.0
2007-03-28 14:20:00,38.36,38.39,38.35,38.36,4000.0,37.4718,37.5011,37.462,37.4718,4000.0
2007-03-28 14:25:00,38.38,38.39,38.37,38.38,600.0,37.4913,37.5011,37.4815,37.4913,600.0
2007-03-28 14:30:00,38.36,38.39,38.32,38.37,4400.0,37.4718,37.5011,37.4327,37.4815,4400.0
2007-03-28 14:35:00,38.33,38.33,38.28,38.28,4600.0,37.4425,37.4425,37.3936,37.3936,4600.0
2007-03-28 14:40:00,38.29,38.3,38.27,38.3,3100.0,37.4034,37.4132,37.3839,37.4132,3100.0
2007-03-28 14:45:00,38.29,38.3,38.27,38.28,1300.0,37.4034,37.4132,37.3839,37.3936,1300.0
2007-03-28 14:50:00,38.27,38.33,38.27,38.32,4100.0,37.3839,37.4425,37.3839,37.4327,4100.0
2007-03-28 14:55:00,38.33,38.35,38.33,38.34,1200.0,37.4425,37.462,37.4425,37.4522,1200.0
2007-03-28 15:00:00,38.34,38.36,38.34,38.34,2400.0,37.4522,37.4718,37.4522,37.4522,2400.0
2007-03-28 15:05:00,38.34,38.35,38.33,38.35,2300.0,37.4522,37.462,37.4425,37.462,2300.0
2007-03-28 15:10:00,38.35,38.39,38.35,38.39,6000.0,37.462,37.5011,37.462,37.5011,6000.0
2007-03-28 15:15:00,38.37,38.39,38.36,38.36,2200.0,37.4815,37.5011,37.4718,37.4718,2200.0
2007-03-28 15:20:00,38.36,38.4,38.36,38.39,5000.0,37.4718,37.5108,37.4718,37.5011,5000.0
2007-03-28 15:25:00,38.39,38.44,38.38,38.43,7500.0,37.5011,37.5499,37.4913,37.5402,7500.0
2007-03-28 15:30:00,38.41,38.41,38.37,38.38,6400.0,37.5206,37.5206,37.4815,37.4913,6400.0
2007-03-28 15:35:00,38.38,38.42,38.37,38.42,7800.0,37.4913,37.5304,37.4815,37.5304,7800.0
2007-03-28 15:40:00,38.42,38.44,38.41,38.42,5700.0,37.5304,37.5499,37.5206,37.5304,5700.0
2007-03-28 15:45:00,38.41,38.42,38.36,38.42,4100.0,37.5206,37.5304,37.4718,37.5304,4100.0
2007-03-28 15:50:00,38.4,38.41,38.38,38.4,27900.0,37.5108,37.5206,37.4913,37.5108,27900.0
2007-03-28 15:55:00,38.41,38.45,38.37,38.45,43000.0,37.5206,37.5597,37.4815,37.5597,43000.0
2007-03-29 09:30:00,38.59,38.59,38.46,38.46,6500.0,37.6964,37.6964,37.5695,37.5695,6500.0
2007-03-29 09:35:00,38.53,38.53,38.45,38.51,1700.0,37.6378,37.6378,37.5597,37.6183,1700.0
2007-03-29 09:40:00,38.51,38.54,38.5,38.53,4500.0,37.6183,37.6476,37.6085,37.6378,4500.0
2007-03-29 09:45:00,38.53,38.53,38.49,38.52,4400.0,37.6378,37.6378,37.5988,37.6281,4400.0
2007-03-29 09:50:00,38.5,38.52,38.5,38.5,2500.0,37.6085,37.6281,37.6085,37.6085,2500.0
2007-03-29 09:55:00,38.51,38.55,38.51,38.55,1200.0,37.6183,37.6574,37.6183,37.6574,1200.0
2007-03-29 10:00:00,38.54,38.55,38.5,38.53,3700.0,37.6476,37.6574,37.6085,37.6378,3700.0
2007-03-29 10:05:00,38.53,38.56,38.51,38.51,6500.0,37.6378,37.6671,37.6183,37.6183,6500.0
2007-03-29 10:10:00,38.5,38.55,38.5,38.55,2900.0,37.6085,37.6574,37.6085,37.6574,2900.0
2007-03-29 10:15:00,38.56,38.61,38.56,38.6,4200.0,37.6671,37.716,37.6671,37.7062,4200.0
2007-03-29 10:20:00,38.61,38.61,38.59,38.6,4900.0,37.716,37.716,37.6964,37.7062,4900.0
2007-03-29 10:25:00,38.6,38.65,38.6,38.61,1800.0,37.7062,37.7551,37.7062,37.716,1800.0
2007-03-29 10:30:00,38.61,38.61,38.57,38.57,3300.0,37.716,37.716,37.6769,37.6769,3300.0
2007-03-29 10:35:00,38.56,38.56,38.54,38.55,2700.0,37.6671,37.6671,37.6476,37.6574,2700.0
2007-03-29 10:40:00,38.56,38.56,38.5,38.5,4300.0,37.6671,37.6671,37.6085,37.6085,4300.0
2007-03-29 10:45:00,38.51,38.52,38.49,38.49,5900.0,37.6183,37.6281,37.5988,37.5988,5900.0
2007-03-29 10:50:00,38.48,38.49,38.46,38.48,2900.0,37.589,37.5988,37.5695,37.589,2900.0
2007-03-29 10:55:00,38.48,38.49,38.47,38.49,2900.0,37.589,37.5988,37.5792,37.5988,2900.0
2007-03-29 11:00:00,38.49,38.5,38.48,38.48,4500.0,37.5988,37.6085,37.589,37.589,4500.0
2007-03-29 11:05:00,38.48,38.49,38.45,38.46,2800.0,37.589,37.5988,37.5597,37.5695,2800.0
2007-03-29 11:10:00,38.44,38.45,38.44,38.44,2700.0,37.5499,37.5597,37.5499,37.5499,2700.0
2007-03-29 11:15:00,38.45,38.48,38.45,38.48,2700.0,37.5597,37.589,37.5597,37.589,2700.0
2007-03-29 11:20:00,38.47,38.49,38.47,38.47,2300.0,37.5792,37.5988,37.5792,37.5792,2300.0
2007-03-29 11:25:00,38.47,38.47,38.44,38.45,1700.0,37.5792,37.5792,37.5499,37.5597,1700.0
2007-03-29 11:30:00,38.45,38.45,38.44,38.44,4100.0,37.5597,37.5597,37.5499,37.5499,4100.0
2007-03-29 11:35:00,38.44,38.44,38.4,38.4,2800.0,37.5499,37.5499,37.5108,37.5108,2800.0
2007-03-29 11:40:00,38.41,38.41,38.4,38.4,1600.0,37.5206,37.5206,37.5108,37.5108,1600.0
2007-03-29 11:45:00,38.39,38.4,38.38,38.38,2500.0,37.5011,37.5108,37.4913,37.4913,2500.0
2007-03-29 11:50:00,38.38,38.38,38.36,38.36,900.0,37.4913,37.4913,37.4718,37.4718,900.0
2007-03-29 11:55:00,38.36,38.36,38.33,38.35,2600.0,37.4718,37.4718,37.4425,37.462,2600.0
2007-03-29 12:00:00,38.33,38.33,38.3,38.3,1500.0,37.4425,37.4425,37.4132,37.4132,1500.0
2007-03-29 12:05:00,38.31,38.35,38.31,38.35,1300.0,37.4229,37.462,37.4229,37.462,1300.0
2007-03-29 12:10:00,38.35,38.36,38.34,38.34,1900.0,37.462,37.4718,37.4522,37.4522,1900.0
2007-03-29 12:15:00,38.34,38.34,38.33,38.33,2500.0,37.4522,37.4522,37.4425,37.4425,2500.0
2007-03-29 12:20:00,38.34,38.35,38.32,38.34,2700.0,37.4522,37.462,37.4327,37.4522,2700.0
2007-03-29 12:25:00,38.33,38.33,38.33,38.33,400.0,37.4425,37.4425,37.4425,37.4425,400.0
2007-03-29 12:30:00,38.34,38.35,38.3,38.3,1900.0,37.4522,37.462,37.4132,37.4132,1900.0
2007-03-29 12:35:00,38.3,38.31,38.3,38.3,1600.0,37.4132,37.4229,37.4132,37.4132,1600.0
2007-03-29 12:40:00,38.31,38.31,38.3,38.3,900.0,37.4229,37.4229,37.4132,37.4132,900.0
2007-03-29 12:45:00,38.32,38.33,38.31,38.33,3200.0,37.4327,37.4425,37.4229,37.4425,3200.0
2007-03-29 12:50:00,38.32,38.35,38.32,38.34,3500.0,37.4327,37.462,37.4327,37.4522,3500.0
2007-03-29 12:55:00,38.35,38.36,38.35,38.35,1200.0,37.462,37.4718,37.462,37.462,1200.0
2007-03-29 13:00:00,38.35,38.36,38.34,38.36,4700.0,37.462,37.4718,37.4522,37.4718,4700.0
2007-03-29 13:05:00,38.36,38.42,38.36,38.39,3800.0,37.4718,37.5304,37.4718,37.5011,3800.0
2007-03-29 13:10:00,38.4,38.41,38.38,38.38,2200.0,37.5108,37.5206,37.4913,37.4913,2200.0
2007-03-29 13:15:00,38.39,38.42,38.38,38.39,4500.0,37.5011,37.5304,37.4913,37.5011,4500.0
2007-03-29 13:20:00,38.41,38.43,38.38,38.41,5100.0,37.5206,37.5402,37.4913,37.5206,5100.0
2007-03-29 13:25:00,38.42,38.43,38.41,38.42,1400.0,37.5304,37.5402,37.5206,37.5304,1400.0
2007-03-29 13:30:00,38.42,38.42,38.34,38.41,6600.0,37.5304,37.5304,37.4522,37.5206,6600.0
2007-03-29 13:35:00,38.39,38.43,38.39,38.4,3000.0,37.5011,37.5402,37.5011,37.5108,3000.0
2007-03-29 13:40:00,38.4,38.43,38.39,38.4,10400.0,37.5108,37.5402,37.5011,37.5108,10400.0
2007-03-29 13:45:00,38.41,38.42,38.39,38.42,2800.0,37.5206,37.5304,37.5011,37.5304,2800.0
2007-03-29 13:50:00,38.4,38.41,38.37,38.41,5400.0,37.5108,37.5206,37.4815,37.5206,5400.0
2007-03-29 13:55:00,38.4,38.42,38.38,38.4,8400.0,37.5108,37.5304,37.4913,37.5108,8400.0
2007-03-29 14:00:00,38.4,38.41,38.36,38.36,17500.0,37.5108,37.5206,37.4718,37.4718,17500.0
2007-03-29 14:05:00,38.37,38.4,38.32,38.4,10000.0,37.4815,37.5108,37.4327,37.5108,10000.0
2007-03-29 14:10:00,38.39,38.42,38.37,38.38,8200.0,37.5011,37.5304,37.4815,37.4913,8200.0
2007-03-29 14:15:00,38.38,38.42,38.38,38.42,3000.0,37.4913,37.5304,37.4913,37.5304,3000.0
2007-03-29 14:20:00,38.4,38.42,38.4,38.4,2200.0,37.5108,37.5304,37.5108,37.5108,2200.0
2007-03-29 14:25:00,38.41,38.42,38.39,38.41,3000.0,37.5206,37.5304,37.5011,37.5206,3000.0
2007-03-29 14:30:00,38.4,38.42,38.38,38.4,2500.0,37.5108,37.5304,37.4913,37.5108,2500.0
2007-03-29 14:35:00,38.4,38.43,38.39,38.43,4800.0,37.5108,37.5402,37.5011,37.5402,4800.0
2007-03-29 14:40:00,38.43,38.47,38.42,38.45,10700.0,37.5402,37.5792,37.5304,37.5597,10700.0
2007-03-29 14:45:00,38.46,38.46,38.43,38.45,2900.0,37.5695,37.5695,37.5402,37.5597,2900.0
2007-03-29 14:50:00,38.45,38.48,38.42,38.42,5800.0,37.5597,37.589,37.5304,37.5304,5800.0
2007-03-29 14:55:00,38.41,38.44,38.41,38.43,2800.0,37.5206,37.5499,37.5206,37.5402,2800.0
2007-03-29 15:00:00,38.43,38.48,38.41,38.41,6100.0,37.5402,37.589,37.5206,37.5206,6100.0
2007-03-29 15:05:00,38.41,38.42,38.4,38.41,5200.0,37.5206,37.5304,37.5108,37.5206,5200.0
2007-03-29 15:10:00,38.4,38.46,38.4,38.45,3700.0,37.5108,37.5695,37.5108,37.5597,3700.0
2007-03-29 15:15:00,38.45,38.48,38.42,38.42,4700.0,37.5597,37.589,37.5304,37.5304,4700.0
2007-03-29 15:20:00,38.42,38.43,38.41,38.41,4200.0,37.5304,37.5402,37.5206,37.5206,4200.0
2007-03-29 15:25:00,38.42,38.46,38.41,38.45,6000.0,37.5304,37.5695,37.5206,37.5597,6000.0
2007-03-29 15:30:00,38.46,38.5,38.45,38.45,6000.0,37.5695,37.6085,37.5597,37.5597,6000.0
2007-03-29 15:35:00,38.46,38.46,38.41,38.45,4800.0,37.5695,37.5695,37.5206,37.5597,4800.0
2007-03-29 15:40:00,38.45,38.48,38.45,38.48,5100.0,37.5597,37.589,37.5597,37.589,5100.0
2007-03-29 15:45:00,38.48,38.5,38.48,38.49,10900.0,37.589,37.6085,37.589,37.5988,10900.0
2007-03-29 15:50:00,38.5,38.53,38.47,38.49,16300.0,37.6085,37.6378,37.5792,37.5988,16300.0
2007-03-29 15:55:00,38.49,38.49,38.45,38.45,6000.0,37.5988,37.5988,37.5597,37.5597,6000.0
2007-03-30 09:30:00,38.44,38.5,38.44,38.5,6600.0,37.5499,37.6085,37.5499,37.6085,6600.0
2007-03-30 09:35:00,38.5,38.57,38.5,38.55,2100.0,37.6085,37.6769,37.6085,37.6574,2100.0
2007-03-30 09:40:00,38.6,38.62,38.54,38.62,1400.0,37.7062,37.7258,37.6476,37.7258,1400.0
2007-03-30 09:45:00,38.62,38.74,38.62,38.73,5500.0,37.7258,37.843,37.7258,37.8332,5500.0
2007-03-30 09:50:00,38.7,38.7,38.66,38.67,4000.0,37.8039,37.8039,37.7648,37.7746,4000.0
2007-03-30 09:55:00,38.67,38.67,38.6,38.6,2500.0,37.7746,37.7746,37.7062,37.7062,2500.0
2007-03-30 10:00:00,38.6,38.68,38.6,38.64,3900.0,37.7062,37.7844,37.7062,37.7453,3900.0
2007-03-30 10:05:00,38.66,38.66,38.6,38.63,5400.0,37.7648,37.7648,37.7062,37.7355,5400.0
2007-03-30 10:10:00,38.65,38.71,38.65,38.71,2800.0,37.7551,37.8137,37.7551,37.8137,2800.0
2007-03-30 10:15:00,38.71,38.72,38.69,38.7,7300.0,37.8137,37.8234,37.7941,37.8039,7300.0
2007-03-30 10:20:00,38.7,38.7,38.68,38.7,1400.0,37.8039,37.8039,37.7844,37.8039,1400.0
2007-03-30 10:25:00,38.7,38.72,38.68,38.69,3800.0,37.8039,37.8234,37.7844,37.7941,3800.0
2007-03-30 10:30:00,38.67,38.68,38.63,38.65,5100.0,37.7746,37.7844,37.7355,37.7551,5100.0
2007-03-30 10:35:00,38.67,38.69,38.67,38.67,4600.0,37.7746,37.7941,37.7746,37.7746,4600.0
2007-03-30 10:40:00,38.66,38.66,38.62,38.64,5000.0,37.7648,37.7648,37.7258,37.7453,5000.0
2007-03-30 10:45:00,38.63,38.67,38.63,38.67,4300.0,37.7355,37.7746,37.7355,37.7746,4300.0
2007-03-30 10:50:00,38.67,38.68,38.67,38.67,2800.0,37.7746,37.7844,37.7746,37.7746,2800.0
2007-03-30 10:55:00,38.67,38.7,38.66,38.69,4300.0,37.7746,37.8039,37.7648,37.7941,4300.0
2007-03-30 11:00:00,38.68,38.69,38.67,38.68,3900.0,37.7844,37.7941,37.7746,37.7844,3900.0
2007-03-30 11:05:00,38.68,38.69,38.67,38.68,3000.0,37.7844,37.7941,37.7746,37.7844,3000.0
2007-03-30 11:10:00,38.67,38.69,38.67,38.68,3000.0,37.7746,37.7941,37.7746,37.7844,3000.0
2007-03-30 11:15:00,38.67,38.69,38.66,38.69,4000.0,37.7746,37.7941,37.7648,37.7941,4000.0
2007-03-30 11:20:00,38.69,38.7,38.66,38.66,4300.0,37.7941,37.8039,37.7648,37.7648,4300.0
2007-03-30 11:25:00,38.65,38.69,38.63,38.64,8000.0,37.7551,37.7941,37.7355,37.7453,8000.0
2007-03-30 11:30:00,38.64,38.66,38.64,38.65,1600.0,37.7453,37.7648,37.7453,37.7551,1600.0
2007-03-30 11:35:00,38.65,38.66,38.64,38.66,2200.0,37.7551,37.7648,37.7453,37.7648,2200.0
2007-03-30 11:40:00,38.66,38.66,38.61,38.65,9300.0,37.7648,37.7648,37.716,37.7551,9300.0
2007-03-30 11:45:00,38.63,38.65,38.55,38.6,16400.0,37.7355,37.7551,37.6574,37.7062,16400.0
2007-03-30 11:50:00,38.59,38.61,38.55,38.59,5900.0,37.6964,37.716,37.6574,37.6964,5900.0
2007-03-30 11:55:00,38.62,38.64,38.57,38.59,6900.0,37.7258,37.7453,37.6769,37.6964,6900.0
2007-03-30 12:00:00,38.59,38.6,38.56,38.6,4000.0,37.6964,37.7062,37.6671,37.7062,4000.0
2007-03-30 12:05:00,38.59,38.63,38.58,38.62,4600.0,37.6964,37.7355,37.6867,37.7258,4600.0
2007-03-30 12:10:00,38.6,38.65,38.58,38.6,6100.0,37.7062,37.7551,37.6867,37.7062,6100.0
2007-03-30 12:15:00,38.6,38.62,38.56,38.62,5500.0,37.7062,37.7258,37.6671,37.7258,5500.0
2007-03-30 12:20:00,38.61,38.61,38.58,38.6,2000.0,37.716,37.716,37.6867,37.7062,2000.0
2007-03-30 12:25:00,38.61,38.62,38.58,38.6,2400.0,37.716,37.7258,37.6867,37.7062,2400.0
2007-03-30 12:30:00,38.61,38.63,38.59,38.63,4000.0,37.716,37.7355,37.6964,37.7355,4000.0
2007-03-30 12:35:00,38.62,38.63,38.6,38.6,1400.0,37.7258,37.7355,37.7062,37.7062,1400.0
2007-03-30 12:40:00,38.6,38.61,38.58,38.59,2100.0,37.7062,37.716,37.6867,37.6964,2100.0
2007-03-30 12:45:00,38.58,38.6,38.57,38.6,1700.0,37.6867,37.7062,37.6769,37.7062,1700.0
2007-03-30 12:50:00,38.59,38.6,38.58,38.6,3600.0,37.6964,37.7062,37.6867,37.7062,3600.0
2007-03-30 12:55:00,38.6,38.6,38.58,38.6,500.0,37.7062,37.7062,37.6867,37.7062,500.0
2007-03-30 13:00:00,38.59,38.59,38.56,38.56,1400.0,37.6964,37.6964,37.6671,37.6671,1400.0
2007-03-30 13:05:00,38.59,38.66,38.59,38.63,6500.0,37.6964,37.7648,37.6964,37.7355,6500.0
2007-03-30 13:10:00,38.62,38.63,38.62,38.62,1000.0,37.7258,37.7355,37.7258,37.7258,1000.0
2007-03-30 13:15:00,38.62,38.64,38.62,38.64,3200.0,37.7258,37.7453,37.7258,37.7453,3200.0
2007-03-30 13:20:00,38.64,38.64,38.62,38.62,1600.0,37.7453,37.7453,37.7258,37.7258,1600.0
2007-03-30 13:25:00,38.64,38.64,38.56,38.6,8200.0,37.7453,37.7453,37.6671,37.7062,8200.0
2007-03-30 13:30:00,38.61,38.65,38.61,38.62,6400.0,37.716,37.7551,37.716,37.7258,6400.0
2007-03-30 13:35:00,38.63,38.63,38.62,38.62,2900.0,37.7355,37.7355,37.7258,37.7258,2900.0
2007-03-30 13:40:00,38.62,38.65,38.61,38.61,4200.0,37.7258,37.7551,37.716,37.716,4200.0
2007-03-30 13:45:00,38.61,38.61,38.59,38.59,2900.0,37.716,37.716,37.6964,37.6964,2900.0
2007-03-30 13:50:00,38.59,38.62,38.59,38.62,5000.0,37.6964,37.7258,37.6964,37.7258,5000.0
2007-03-30 13:55:00,38.61,38.62,38.61,38.61,1600.0,37.716,37.7258,37.716,37.716,1600.0
2007-03-30 14:00:00,38.6,38.62,38.6,38.6,5500.0,37.7062,37.7258,37.7062,37.7062,5500.0
2007-03-30 14:05:00,38.6,38.61,38.6,38.61,2500.0,37.7062,37.716,37.7062,37.716,2500.0
2007-03-30 14:10:00,38.61,38.61,38.6,38.61,4500.0,37.716,37.716,37.7062,37.716,4500.0
2007-03-30 14:15:00,38.6,38.62,38.6,38.61,4200.0,37.7062,37.7258,37.7062,37.716,4200.0
2007-03-30 14:20:00,38.6,38.61,38.6,38.61,3200.0,37.7062,37.716,37.7062,37.716,3200.0
2007-03-30 14:25:00,38.6,38.64,38.6,38.64,3700.0,37.7062,37.7453,37.7062,37.7453,3700.0
2007-03-30 14:30:00,38.64,38.67,38.62,38.63,3400.0,37.7453,37.7746,37.7258,37.7355,3400.0
2007-03-30 14:35:00,38.64,38.7,38.6,38.62,10100.0,37.7453,37.8039,37.7062,37.7258,10100.0
2007-03-30 14:40:00,38.62,38.64,38.59,38.61,10400.0,37.7258,37.7453,37.6964,37.716,10400.0
2007-03-30 14:45:00,38.6,38.6,38.58,38.58,3700.0,37.7062,37.7062,37.6867,37.6867,3700.0
2007-03-30 14:50:00,38.59,38.59,38.52,38.53,4100.0,37.6964,37.6964,37.6281,37.6378,4100.0
2007-03-30 14:55:00,38.54,38.55,38.5,38.52,5700.0,37.6476,37.6574,37.6085,37.6281,5700.0
2007-03-30 15:00:00,38.53,38.54,38.44,38.46,11300.0,37.6378,37.6476,37.5499,37.5695,11300.0
2007-03-30 15:05:00,38.46,38.47,38.45,38.45,3100.0,37.5695,37.5792,37.5597,37.5597,3100.0
2007-03-30 15:10:00,38.44,38.45,38.44,38.44,2500.0,37.5499,37.5597,37.5499,37.5499,2500.0
2007-03-30 15:15:00,38.46,38.49,38.46,38.48,3400.0,37.5695,37.5988,37.5695,37.589,3400.0
2007-03-30 15:20:00,38.48,38.52,38.48,38.51,4900.0,37.589,37.6281,37.589,37.6183,4900.0
2007-03-30 15:25:00,38.52,38.52,38.49,38.52,9200.0,37.6281,37.6281,37.5988,37.6281,9200.0
2007-03-30 15:30:00,38.51,38.53,38.51,38.52,11500.0,37.6183,37.6378,37.6183,37.6281,11500.0
2007-03-30 15:35:00,38.51,38.59,38.5,38.57,16600.0,37.6183,37.6964,37.6085,37.6769,16600.0
2007-03-30 15:40:00,38.57,38.63,38.57,38.61,6400.0,37.6769,37.7355,37.6769,37.716,6400.0
2007-03-30 15:45:00,38.61,38.64,38.61,38.63,5200.0,37.716,37.7453,37.716,37.7355,5200.0
2007-03-30 15:50:00,38.62,38.65,38.62,38.65,10300.0,37.7258,37.7551,37.7258,37.7551,10300.0
2007-03-30 15:55:00,38.65,38.68,38.61,38.67,16600.0,37.7551,37.7844,37.716,37.7746,16600.0
2007-04-02 09:30:00,38.88,38.88,38.88,38.88,0.0,37.9797,37.9797,37.9797,37.9797,0.0
2007-04-02 09:35:00,38.78,38.96,38.71,38.77,7700.0,37.882,38.0579,37.8137,37.8723,7700.0
2007-04-02 09:40:00,38.78,38.83,38.78,38.83,700.0,37.882,37.9309,37.882,37.9309,700.0
2007-04-02 09:45:00,38.83,38.83,38.77,38.78,2500.0,37.9309,37.9309,37.8723,37.882,2500.0
2007-04-02 09:50:00,38.79,38.82,38.76,38.77,13700.0,37.8918,37.9211,37.8625,37.8723,13700.0
2007-04-02 09:55:00,38.76,38.83,38.75,38.8,4000.0,37.8625,37.9309,37.8527,37.9016,4000.0
2007-04-02 10:00:00,38.8,38.85,38.77,38.82,10000.0,37.9016,37.9504,37.8723,37.9211,10000.0
2007-04-02 10:05:00,38.79,38.83,38.75,38.83,5800.0,37.8918,37.9309,37.8527,37.9309,5800.0
2007-04-02 10:10:00,38.83,38.83,38.79,38.82,1800.0,37.9309,37.9309,37.8918,37.9211,1800.0
2007-04-02 10:15:00,38.82,38.83,38.79,38.82,3300.0,37.9211,37.9309,37.8918,37.9211,3300.0
2007-04-02 10:20:00,38.8,38.81,38.77,38.81,4200.0,37.9016,37.9114,37.8723,37.9114,4200.0
2007-04-02 10:25:00,38.81,38.82,38.79,38.82,1600.0,37.9114,37.9211,37.8918,37.9211,1600.0
2007-04-02 10:30:00,38.84,38.86,38.82,38.82,1900.0,37.9407,37.9602,37.9211,37.9211,1900.0
2007-04-02 10:35:00,38.85,38.85,38.78,38.78,1600.0,37.9504,37.9504,37.882,37.882,1600.0
2007-04-02 10:40:00,38.78,38.8,38.77,38.8,4000.0,37.882,37.9016,37.8723,37.9016,4000.0
2007-04-02 10:45:00,38.79,38.81,38.77,38.78,2300.0,37.8918,37.9114,37.8723,37.882,2300.0
2007-04-02 10:50:00,38.8,38.81,38.78,38.81,4700.0,37.9016,37.9114,37.882,37.9114,4700.0
2007-04-02 10:55:00,38.82,38.86,38.82,38.85,1700.0,37.9211,37.9602,37.9211,37.9504,1700.0
2007-04-02 11:00:00,38.84,38.84,38.78,38.8,6600.0,37.9407,37.9407,37.882,37.9016,6600.0
2007-04-02 11:05:00,38.77,38.77,38.75,38.75,2900.0,37.8723,37.8723,37.8527,37.8527,2900.0
2007-04-02 11:10:00,38.75,38.75,38.71,38.71,800.0,37.8527,37.8527,37.8137,37.8137,800.0
2007-04-02 11:15:00,38.7,38.75,38.7,38.74,2300.0,37.8039,37.8527,37.8039,37.843,2300.0
2007-04-02 11:20:00,38.71,38.73,38.7,38.73,3600.0,37.8137,37.8332,37.8039,37.8332,3600.0
2007-04-02 11:25:00,38.73,38.74,38.69,38.69,1600.0,37.8332,37.843,37.7941,37.7941,1600.0
2007-04-02 11:30:00,38.71,38.75,38.71,38.75,1000.0,37.8137,37.8527,37.8137,37.8527,1000.0
2007-04-02 11:35:00,38.75,38.75,38.71,38.71,4500.0,37.8527,37.8527,37.8137,37.8137,4500.0
2007-04-02 11:40:00,38.71,38.71,38.68,38.68,4100.0,37.8137,37.8137,37.7844,37.7844,4100.0
2007-04-02 11:45:00,38.68,38.7,38.68,38.68,1800.0,37.7844,37.8039,37.7844,37.7844,1800.0
2007-04-02 11:50:00,38.68,38.7,38.67,38.7,2600.0,37.7844,37.8039,37.7746,37.8039,2600.0
2007-04-02 11:55:00,38.69,38.7,38.67,38.69,2500.0,37.7941,37.8039,37.7746,37.7941,2500.0
2007-04-02 12:00:00,38.69,38.71,38.69,38.7,600.0,37.7941,37.8137,37.7941,37.8039,600.0
2007-04-02 12:05:00,38.7,38.7,38.68,38.68,2000.0,37.8039,37.8039,37.7844,37.7844,2000.0
2007-04-02 12:10:00,38.7,38.7,38.68,38.7,1200.0,37.8039,37.8039,37.7844,37.8039,1200.0
2007-04-02 12:15:00,38.68,38.71,38.68,38.7,1900.0,37.7844,37.8137,37.7844,37.8039,1900.0
2007-04-02 12:20:00,38.68,38.7,38.68,38.68,600.0,37.7844,37.8039,37.7844,37.7844,600.0
2007-04-02 12:25:00,38.7,38.7,38.7,38.7,300.0,37.8039,37.8039,37.8039,37.8039,300.0
2007-04-02 12:30:00,38.7,38.7,38.68,38.68,600.0,37.8039,37.8039,37.7844,37.7844,600.0
2007-04-02 12:35:00,38.68,38.7,38.68,38.68,1100.0,37.7844,37.8039,37.7844,37.7844,1100.0
2007-04-02 12:40:00,38.69,38.69,38.67,38.68,600.0,37.7941,37.7941,37.7746,37.7844,600.0
2007-04-02 12:45:00,38.68,38.69,38.66,38.66,1300.0,37.7844,37.7941,37.7648,37.7648,1300.0
2007-04-02 12:50:00,38.67,38.69,38.65,38.65,2300.0,37.7746,37.7941,37.7551,37.7551,2300.0
2007-04-02 12:55:00,38.65,38.65,38.61,38.61,3700.0,37.7551,37.7551,37.716,37.716,3700.0
2007-04-02 13:00:00,38.61,38.67,38.61,38.67,4900.0,37.716,37.7746,37.716,37.7746,4900.0
2007-04-02 13:05:00,38.67,38.67,38.62,38.62,2200.0,37.7746,37.7746,37.7258,37.7258,2200.0
2007-04-02 13:10:00,38.62,38.62,38.59,38.61,2700.0,37.7258,37.7258,37.6964,37.716,2700.0
2007-04-02 13:15:00,38.6,38.67,38.6,38.65,6600.0,37.7062,37.7746,37.7062,37.7551,6600.0
2007-04-02 13:20:00,38.66,38.67,38.65,38.66,1500.0,37.7648,37.7746,37.7551,37.7648,1500.0
2007-04-02 13:25:00,38.67,38.69,38.66,38.69,2400.0,37.7746,37.7941,37.7648,37.7941,2400.0
2007-04-02 13:30:00,38.68,38.68,38.65,38.66,700.0,37.7844,37.7844,37.7551,37.7648,700.0
2007-04-02 13:35:00,38.66,38.68,38.65,38.68,3900.0,37.7648,37.7844,37.7551,37.7844,3900.0
2007-04-02 13:40:00,38.66,38.68,38.65,38.67,1700.0,37.7648,37.7844,37.7551,37.7746,1700.0
2007-04-02 13:45:00,38.67,38.69,38.66,38.69,3800.0,37.7746,37.7941,37.7648,37.7941,3800.0
2007-04-02 13:50:00,38.67,38.69,38.67,38.67,900.0,37.7746,37.7941,37.7746,37.7746,900.0
2007-04-02 13:55:00,38.67,38.7,38.66,38.67,4800.0,37.7746,37.8039,37.7648,37.7746,4800.0
2007-04-02 14:00:00,38.66,38.66,38.62,38.65,9700.0,37.7648,37.7648,37.7258,37.7551,9700.0
2007-04-02 14:05:00,38.65,38.65,38.62,38.62,3700.0,37.7551,37.7551,37.7258,37.7258,3700.0
2007-04-02 14:10:00,38.62,38.64,38.6,38.61,4400.0,37.7258,37.7453,37.7062,37.716,4400.0
2007-04-02 14:15:00,38.63,38.63,38.58,38.58,5600.0,37.7355,37.7355,37.6867,37.6867,5600.0
2007-04-02 14:20:00,38.59,38.6,38.56,38.57,3300.0,37.6964,37.7062,37.6671,37.6769,3300.0
2007-04-02 14:25:00,38.58,38.58,38.55,38.55,1700.0,37.6867,37.6867,37.6574,37.6574,1700.0
2007-04-02 14:30:00,38.56,38.61,38.56,38.6,9300.0,37.6671,37.716,37.6671,37.7062,9300.0
2007-04-02 14:35:00,38.6,38.62,38.58,38.62,12800.0,37.7062,37.7258,37.6867,37.7258,12800.0
2007-04-02 14:40:00,38.62,38.62,38.6,38.62,4000.0,37.7258,37.7258,37.7062,37.7258,4000.0
2007-04-02 14:45:00,38.62,38.62,38.59,38.62,4500.0,37.7258,37.7258,37.6964,37.7258,4500.0
2007-04-02 14:50:00,38.62,38.64,38.62,38.64,1900.0,37.7258,37.7453,37.7258,37.7453,1900.0
2007-04-02 14:55:00,38.63,38.64,38.62,38.64,3000.0,37.7355,37.7453,37.7258,37.7453,3000.0
2007-04-02 15:00:00,38.63,38.64,38.62,38.63,5000.0,37.7355,37.7453,37.7258,37.7355,5000.0
2007-04-02 15:05:00,38.62,38.69,38.62,38.69,9100.0,37.7258,37.7941,37.7258,37.7941,9100.0
2007-04-02 15:10:00,38.69,38.69,38.68,38.69,3400.0,37.7941,37.7941,37.7844,37.7941,3400.0
2007-04-02 15:15:00,38.68,38.7,38.68,38.68,5200.0,37.7844,37.8039,37.7844,37.7844,5200.0
2007-04-02 15:20:00,38.7,38.7,38.68,38.68,4700.0,37.8039,37.8039,37.7844,37.7844,4700.0
2007-04-02 15:25:00,38.69,38.71,38.68,38.69,5500.0,37.7941,37.8137,37.7844,37.7941,5500.0
2007-04-02 15:30:00,38.69,38.7,38.68,38.68,1800.0,37.7941,37.8039,37.7844,37.7844,1800.0
2007-04-02 15:35:00,38.7,38.7,38.61,38.63,7000.0,37.8039,37.8039,37.716,37.7355,7000.0
2007-04-02 15:40:00,38.64,38.66,38.63,38.65,6200.0,37.7453,37.7648,37.7355,37.7551,6200.0
2007-04-02 15:45:00,38.65,38.7,38.64,38.65,8000.0,37.7551,37.8039,37.7453,37.7551,8000.0
2007-04-02 15:50:00,38.65,38.75,38.64,38.72,28400.0,37.7551,37.8527,37.7453,37.8234,28400.0
2007-04-02 15:55:00,38.74,38.75,38.72,38.72,32000.0,37.843,37.8527,37.8234,37.8234,32000.0
2007-04-03 09:30:00,38.83,38.9,38.83,38.9,2600.0,37.9309,37.9993,37.9309,37.9993,2600.0
2007-04-03 09:35:00,38.9,38.97,38.85,38.87,3900.0,37.9993,38.0676,37.9504,37.97,3900.0
2007-04-03 09:40:00,38.9,38.9,38.9,38.9,900.0,37.9993,37.9993,37.9993,37.9993,900.0
2007-04-03 09:45:00,38.92,38.92,38.87,38.9,1100.0,38.0188,38.0188,37.97,37.9993,1100.0
2007-04-03 09:50:00,38.88,38.89,38.83,38.86,3200.0,37.9797,37.9895,37.9309,37.9602,3200.0
2007-04-03 09:55:00,38.88,38.88,38.8,38.8,2300.0,37.9797,37.9797,37.9016,37.9016,2300.0
2007-04-03 10:00:00,38.82,38.96,38.82,38.92,6200.0,37.9211,38.0579,37.9211,38.0188,6200.0
2007-04-03 10:05:00,38.93,38.93,38.85,38.86,3200.0,38.0286,38.0286,37.9504,37.9602,3200.0
2007-04-03 10:10:00,38.87,38.88,38.86,38.86,600.0,37.97,37.9797,37.9602,37.9602,600.0
2007-04-03 10:15:00,38.88,38.89,38.87,38.87,800.0,37.9797,37.9895,37.97,37.97,800.0
2007-04-03 10:20:00,38.84,38.85,38.81,38.81,1900.0,37.9407,37.9504,37.9114,37.9114,1900.0
2007-04-03 10:25:00,38.79,38.79,38.76,38.79,1100.0,37.8918,37.8918,37.8625,37.8918,1100.0
2007-04-03 10:30:00,38.79,38.79,38.78,38.78,1100.0,37.8918,37.8918,37.882,37.882,1100.0
2007-04-03 10:35:00,38.79,38.8,38.78,38.8,1000.0,37.8918,37.9016,37.882,37.9016,1000.0
2007-04-03 10:40:00,38.81,38.86,38.81,38.85,3100.0,37.9114,37.9602,37.9114,37.9504,3100.0
2007-04-03 10:45:00,38.85,38.88,38.84,38.88,2600.0,37.9504,37.9797,37.9407,37.9797,2600.0
2007-04-03 10:50:00,38.88,38.88,38.84,38.84,2600.0,37.9797,37.9797,37.9407,37.9407,2600.0
2007-04-03 10:55:00,38.84,38.85,38.83,38.83,2000.0,37.9407,37.9504,37.9309,37.9309,2000.0
2007-04-03 11:00:00,38.83,38.85,38.83,38.84,500.0,37.9309,37.9504,37.9309,37.9407,500.0
2007-04-03 11:05:00,38.84,38.86,38.82,38.85,2400.0,37.9407,37.9602,37.9211,37.9504,2400.0
2007-04-03 11:10:00,38.85,38.85,38.76,38.76,6700.0,37.9504,37.9504,37.8625,37.8625,6700.0
2007-04-03 11:15:00,38.76,38.79,38.76,38.79,400.0,37.8625,37.8918,37.8625,37.8918,400.0
2007-04-03 11:20:00,38.78,38.78,38.76,38.76,1800.0,37.882,37.882,37.8625,37.8625,1800.0
2007-04-03 11:25:00,38.75,38.76,38.75,38.76,900.0,37.8527,37.8625,37.8527,37.8625,900.0
2007-04-03 11:30:00,38.76,38.78,38.76,38.78,400.0,37.8625,37.882,37.8625,37.882,400.0
2007-04-03 11:35:00,38.79,38.8,38.78,38.79,1500.0,37.8918,37.9016,37.882,37.8918,1500.0
2007-04-03 11:40:00,38.78,38.79,38.77,38.79,2000.0,37.882,37.8918,37.8723,37.8918,2000.0
2007-04-03 11:45:00,38.79,38.79,38.78,38.79,300.0,37.8918,37.8918,37.882,37.8918,300.0
2007-04-03 11:50:00,38.79,38.83,38.76,38.8,2600.0,37.8918,37.9309,37.8625,37.9016,2600.0
2007-04-03 11:55:00,38.78,38.8,38.78,38.8,300.0,37.882,37.9016,37.882,37.9016,300.0
2007-04-03 12:00:00,38.78,38.79,38.77,38.77,700.0,37.882,37.8918,37.8723,37.8723,700.0
2007-04-03 12:05:00,38.77,38.79,38.77,38.79,700.0,37.8723,37.8918,37.8723,37.8918,700.0
2007-04-03 12:10:00,38.76,38.78,38.76,38.78,400.0,37.8625,37.882,37.8625,37.882,400.0
2007-04-03 12:15:00,38.77,38.79,38.75,38.79,800.0,37.8723,37.8918,37.8527,37.8918,800.0
2007-04-03 12:20:00,38.77,38.78,38.76,38.76,800.0,37.8723,37.882,37.8625,37.8625,800.0
2007-04-03 12:25:00,38.76,38.76,38.75,38.75,900.0,37.8625,37.8625,37.8527,37.8527,900.0
2007-04-03 12:30:00,38.76,38.78,38.75,38.78,600.0,37.8625,37.882,37.8527,37.882,600.0
2007-04-03 12:35:00,38.78,38.78,38.78,38.78,200.0,37.882,37.882,37.882,37.882,200.0
2007-04-03 12:40:00,38.78,38.79,38.76,38.79,1700.0,37.882,37.8918,37.8625,37.8918,1700.0
2007-04-03 12:45:00,38.77,38.79,38.76,38.79,2400.0,37.8723,37.8918,37.8625,37.8918,2400.0
2007-04-03 12:50:00,38.79,38.79,38.77,38.77,1600.0,37.8918,37.8918,37.8723,37.8723,1600.0
2007-04-03 12:55:00,38.78,38.79,38.77,38.79,600.0,37.882,37.8918,37.8723,37.8918,600.0
2007-04-03 13:00:00,38.79,38.8,38.78,38.8,7300.0,37.8918,37.9016,37.882,37.9016,7300.0
2007-04-03 13:05:00,38.79,38.8,38.79,38.8,8400.0,37.8918,37.9016,37.8918,37.9016,8400.0
2007-04-03 13:10:00,38.79,38.79,38.78,38.78,1800.0,37.8918,37.8918,37.882,37.882,1800.0
2007-04-03 13:15:00,38.79,38.79,38.77,38.77,700.0,37.8918,37.8918,37.8723,37.8723,700.0
2007-04-03 13:20:00,38.79,38.8,38.77,38.8,1300.0,37.8918,37.9016,37.8723,37.9016,1300.0
2007-04-03 13:25:00,38.79,38.8,38.76,38.77,600.0,37.8918,37.9016,37.8625,37.8723,600.0
2007-04-03 13:30:00,38.78,38.79,38.78,38.78,400.0,37.882,37.8918,37.882,37.882,400.0
2007-04-03 13:35:00,38.78,38.79,38.78,38.79,2300.0,37.882,37.8918,37.882,37.8918,2300.0
2007-04-03 13:40:00,38.78,38.8,38.77,38.79,3400.0,37.882,37.9016,37.8723,37.8918,3400.0
2007-04-03 13:45:00,38.8,38.82,38.79,38.8,2300.0,37.9016,37.9211,37.8918,37.9016,2300.0
2007-04-03 13:50:00,38.8,38.81,38.79,38.79,2200.0,37.9016,37.9114,37.8918,37.8918,2200.0
2007-04-03 13:55:00,38.81,38.82,38.78,38.78,3700.0,37.9114,37.9211,37.882,37.882,3700.0
2007-04-03 14:00:00,38.79,38.81,38.78,38.81,5600.0,37.8918,37.9114,37.882,37.9114,5600.0
2007-04-03 14:05:00,38.81,38.88,38.81,38.88,12900.0,37.9114,37.9797,37.9114,37.9797,12900.0
2007-04-03 14:10:00,38.88,38.9,38.86,38.88,10100.0,37.9797,37.9993,37.9602,37.9797,10100.0
2007-04-03 14:15:00,38.87,38.89,38.87,38.87,3200.0,37.97,37.9895,37.97,37.97,3200.0
2007-04-03 14:20:00,38.87,38.89,38.87,38.88,1800.0,37.97,37.9895,37.97,37.9797,1800.0
2007-04-03 14:25:00,38.87,38.9,38.82,38.85,9700.0,37.97,37.9993,37.9211,37.9504,9700.0
2007-04-03 14:30:00,38.84,38.86,38.8,38.8,5700.0,37.9407,37.9602,37.9016,37.9016,5700.0
2007-04-03 14:35:00,38.81,38.81,38.79,38.8,4900.0,37.9114,37.9114,37.8918,37.9016,4900.0
2007-04-03 14:40:00,38.8,38.8,38.78,38.78,2700.0,37.9016,37.9016,37.882,37.882,2700.0
2007-04-03 14:45:00,38.78,38.79,38.77,38.79,1700.0,37.882,37.8918,37.8723,37.8918,1700.0
2007-04-03 14:50:00,38.79,38.79,38.78,38.78,1100.0,37.8918,37.8918,37.882,37.882,1100.0
2007-04-03 14:55:00,38.78,38.81,38.78,38.81,3200.0,37.882,37.9114,37.882,37.9114,3200.0
2007-04-03 15:00:00,38.78,38.79,38.77,38.77,3100.0,37.882,37.8918,37.8723,37.8723,3100.0
2007-04-03 15:05:00,38.78,38.8,38.77,38.78,3900.0,37.882,37.9016,37.8723,37.882,3900.0
2007-04-03 15:10:00,38.78,38.78,38.77,38.78,3400.0,37.882,37.882,37.8723,37.882,3400.0
2007-04-03 15:15:00,38.78,38.8,38.73,38.73,3800.0,37.882,37.9016,37.8332,37.8332,3800.0
2007-04-03 15:20:00,38.72,38.77,38.7,38.72,9100.0,37.8234,37.8723,37.8039,37.8234,9100.0
2007-04-03 15:25:00,38.72,38.72,38.68,38.68,6000.0,37.8234,37.8234,37.7844,37.7844,6000.0
2007-04-03 15:30:00,38.7,38.71,38.68,38.68,9500.0,37.8039,37.8137,37.7844,37.7844,9500.0
2007-04-03 15:35:00,38.68,38.68,38.62,38.62,11700.0,37.7844,37.7844,37.7258,37.7258,11700.0
2007-04-03 15:40:00,38.64,38.65,38.62,38.63,7700.0,37.7453,37.7551,37.7258,37.7355,7700.0
2007-04-03 15:45:00,38.63,38.66,38.63,38.64,4600.0,37.7355,37.7648,37.7355,37.7453,4600.0
2007-04-03 15:50:00,38.63,38.7,38.62,38.65,16700.0,37.7355,37.8039,37.7258,37.7551,16700.0
2007-04-03 15:55:00,38.66,38.7,38.65,38.68,9400.0,37.7648,37.8039,37.7551,37.7844,9400.0
2007-04-04 09:30:00,38.71,38.71,38.56,38.64,2100.0,37.8137,37.8137,37.6671,37.7453,2100.0
2007-04-04 09:35:00,38.69,38.69,38.63,38.65,1600.0,37.7941,37.7941,37.7355,37.7551,1600.0
2007-04-04 09:40:00,38.68,38.69,38.68,38.68,700.0,37.7844,37.7941,37.7844,37.7844,700.0
2007-04-04 09:45:00,38.67,38.7,38.66,38.7,25700.0,37.7746,37.8039,37.7648,37.8039,25700.0
2007-04-04 09:50:00,38.7,38.73,38.7,38.73,1000.0,37.8039,37.8332,37.8039,37.8332,1000.0
2007-04-04 09:55:00,38.74,38.77,38.74,38.76,29000.0,37.843,37.8723,37.843,37.8625,29000.0
2007-04-04 10:00:00,38.74,38.79,38.69,38.79,7900.0,37.843,37.8918,37.7941,37.8918,7900.0
2007-04-04 10:05:00,38.8,38.84,38.78,38.81,6100.0,37.9016,37.9407,37.882,37.9114,6100.0
2007-04-04 10:10:00,38.82,38.84,38.82,38.84,1500.0,37.9211,37.9407,37.9211,37.9407,1500.0
2007-04-04 10:15:00,38.84,38.86,38.82,38.82,4400.0,37.9407,37.9602,37.9211,37.9211,4400.0
2007-04-04 10:20:00,38.81,38.87,38.81,38.87,2200.0,37.9114,37.97,37.9114,37.97,2200.0
2007-04-04 10:25:00,38.85,38.89,38.84,38.84,2600.0,37.9504,37.9895,37.9407,37.9407,2600.0
2007-04-04 10:30:00,38.85,38.85,38.79,38.8,26100.0,37.9504,37.9504,37.8918,37.9016,26100.0
2007-04-04 10:35:00,38.8,38.81,38.79,38.79,2300.0,37.9016,37.9114,37.8918,37.8918,2300.0
2007-04-04 10:40:00,38.8,38.86,38.8,38.86,3600.0,37.9016,37.9602,37.9016,37.9602,3600.0
2007-04-04 10:45:00,38.86,38.86,38.77,38.79,8300.0,37.9602,37.9602,37.8723,37.8918,8300.0
2007-04-04 10:50:00,38.79,38.8,38.79,38.8,400.0,37.8918,37.9016,37.8918,37.9016,400.0
2007-04-04 10:55:00,38.8,38.84,38.79,38.84,1800.0,37.9016,37.9407,37.8918,37.9407,1800.0
2007-04-04 11:00:00,38.84,38.89,38.84,38.89,1200.0,37.9407,37.9895,37.9407,37.9895,1200.0
2007-04-04 11:05:00,38.87,38.89,38.87,38.89,1800.0,37.97,37.9895,37.97,37.9895,1800.0
2007-04-04 11:10:00,38.89,38.92,38.89,38.9,1300.0,37.9895,38.0188,37.9895,37.9993,1300.0
2007-04-04 11:15:00,38.9,38.92,38.9,38.92,1400.0,37.9993,38.0188,37.9993,38.0188,1400.0
2007-04-04 11:20:00,38.93,38.93,38.93,38.93,2100.0,38.0286,38.0286,38.0286,38.0286,2100.0
2007-04-04 11:25:00,38.94,38.94,38.93,38.94,1000.0,38.0383,38.0383,38.0286,38.0383,1000.0
2007-04-04 11:30:00,38.94,38.94,38.89,38.91,4200.0,38.0383,38.0383,37.9895,38.009,4200.0
2007-04-04 11:35:00,38.91,38.92,38.91,38.92,400.0,38.009,38.0188,38.009,38.0188,400.0
2007-04-04 11:40:00,38.92,38.94,38.92,38.94,2000.0,38.0188,38.0383,38.0188,38.0383,2000.0
2007-04-04 11:45:00,38.94,38.94,38.93,38.94,4500.0,38.0383,38.0383,38.0286,38.0383,4500.0
2007-04-04 11:50:00,38.94,38.94,38.93,38.94,8400.0,38.0383,38.0383,38.0286,38.0383,8400.0
2007-04-04 11:55:00,38.94,38.94,38.94,38.94,700.0,38.0383,38.0383,38.0383,38.0383,700.0
2007-04-04 12:00:00,38.94,38.98,38.94,38.98,12300.0,38.0383,38.0774,38.0383,38.0774,12300.0
2007-04-04 12:05:00,38.99,38.99,38.98,38.99,2500.0,38.0872,38.0872,38.0774,38.0872,2500.0
2007-04-04 12:10:00,38.99,39.0,38.98,38.99,2700.0,38.0872,38.097,38.0774,38.0872,2700.0
2007-04-04 12:15:00,38.99,39.0,38.98,39.0,900.0,38.0872,38.097,38.0774,38.097,900.0
2007-04-04 12:20:00,39.0,39.0,38.98,38.98,2200.0,38.097,38.097,38.0774,38.0774,2200.0
2007-04-04 12:25:00,38.98,38.98,38.97,38.98,1200.0,38.0774,38.0774,38.0676,38.0774,1200.0
2007-04-04 12:30:00,38.97,38.98,38.97,38.98,1000.0,38.0676,38.0774,38.0676,38.0774,1000.0
2007-04-04 12:35:00,38.98,39.0,38.96,38.96,1800.0,38.0774,38.097,38.0579,38.0579,1800.0
2007-04-04 12:40:00,38.97,39.0,38.97,39.0,5400.0,38.0676,38.097,38.0676,38.097,5400.0
2007-04-04 12:45:00,38.99,39.0,38.99,39.0,600.0,38.0872,38.097,38.0872,38.097,600.0
2007-04-04 12:50:00,38.99,38.99,38.94,38.98,8600.0,38.0872,38.0872,38.0383,38.0774,8600.0
2007-04-04 12:55:00,38.98,39.0,38.98,39.0,500.0,38.0774,38.097,38.0774,38.097,500.0
2007-04-04 13:00:00,38.99,38.99,38.96,38.96,1600.0,38.0872,38.0872,38.0579,38.0579,1600.0
2007-04-04 13:05:00,38.96,38.98,38.96,38.98,1300.0,38.0579,38.0774,38.0579,38.0774,1300.0
2007-04-04 13:10:00,38.99,38.99,38.99,38.99,600.0,38.0872,38.0872,38.0872,38.0872,600.0
2007-04-04 13:15:00,38.99,39.03,38.99,39.03,5200.0,38.0872,38.1263,38.0872,38.1263,5200.0
2007-04-04 13:20:00,39.04,39.07,39.04,39.05,2300.0,38.136,38.1653,38.136,38.1458,2300.0
2007-04-04 13:25:00,39.05,39.06,39.05,39.06,1100.0,38.1458,38.1556,38.1458,38.1556,1100.0
2007-04-04 13:30:00,39.05,39.06,39.05,39.05,800.0,38.1458,38.1556,38.1458,38.1458,800.0
2007-04-04 13:35:00,39.05,39.06,39.05,39.06,4000.0,38.1458,38.1556,38.1458,38.1556,4000.0
2007-04-04 13:40:00,39.05,39.06,39.05,39.06,5500.0,38.1458,38.1556,38.1458,38.1556,5500.0
2007-04-04 13:45:00,39.05,39.06,39.05,39.06,3300.0,38.1458,38.1556,38.1458,38.1556,3300.0
2007-04-04 13:50:00,39.05,39.06,39.05,39.06,4600.0,38.1458,38.1556,38.1458,38.1556,4600.0
2007-04-04 13:55:00,39.06,39.1,39.06,39.08,5700.0,38.1556,38.1946,38.1556,38.1751,5700.0
2007-04-04 14:00:00,39.06,39.06,39.02,39.05,4700.0,38.1556,38.1556,38.1165,38.1458,4700.0
2007-04-04 14:05:00,39.05,39.06,39.05,39.05,1000.0,38.1458,38.1556,38.1458,38.1458,1000.0
2007-04-04 14:10:00,39.06,39.06,39.0,39.05,6000.0,38.1556,38.1556,38.097,38.1458,6000.0
2007-04-04 14:15:00,39.06,39.08,39.06,39.08,4200.0,38.1556,38.1751,38.1556,38.1751,4200.0
2007-04-04 14:20:00,39.09,39.09,39.08,39.09,4500.0,38.1849,38.1849,38.1751,38.1849,4500.0
2007-04-04 14:25:00,39.08,39.09,39.08,39.08,4400.0,38.1751,38.1849,38.1751,38.1751,4400.0
2007-04-04 14:30:00,39.09,39.11,39.08,39.08,6300.0,38.1849,38.2044,38.1751,38.1751,6300.0
2007-04-04 14:35:00,39.08,39.11,39.08,39.08,2600.0,38.1751,38.2044,38.1751,38.1751,2600.0
2007-04-04 14:40:00,39.09,39.11,39.08,39.1,2700.0,38.1849,38.2044,38.1751,38.1946,2700.0
2007-04-04 14:45:00,39.11,39.11,39.1,39.11,3500.0,38.2044,38.2044,38.1946,38.2044,3500.0
2007-04-04 14:50:00,39.11,39.11,39.1,39.11,10000.0,38.2044,38.2044,38.1946,38.2044,10000.0
2007-04-04 14:55:00,39.11,39.11,39.1,39.1,2100.0,38.2044,38.2044,38.1946,38.1946,2100.0
2007-04-04 15:00:00,39.1,39.11,39.09,39.1,4200.0,38.1946,38.2044,38.1849,38.1946,4200.0
2007-04-04 15:05:00,39.11,39.14,39.1,39.13,6900.0,38.2044,38.2337,38.1946,38.2239,6900.0
2007-04-04 15:10:00,39.14,39.15,39.13,39.14,10900.0,38.2337,38.2435,38.2239,38.2337,10900.0
2007-04-04 15:15:00,39.15,39.17,39.13,39.16,7400.0,38.2435,38.263,38.2239,38.2532,7400.0
2007-04-04 15:20:00,39.17,39.19,39.17,39.19,8000.0,38.263,38.2826,38.263,38.2826,8000.0
2007-04-04 15:25:00,39.19,39.23,39.18,39.23,30500.0,38.2826,38.3216,38.2728,38.3216,30500.0
2007-04-04 15:30:00,39.23,39.25,39.22,39.24,22800.0,38.3216,38.3412,38.3119,38.3314,22800.0
2007-04-04 15:35:00,39.24,39.25,39.23,39.24,9500.0,38.3314,38.3412,38.3216,38.3314,9500.0
2007-04-04 15:40:00,39.24,39.25,39.23,39.24,12900.0,38.3314,38.3412,38.3216,38.3314,12900.0
2007-04-04 15:45:00,39.24,39.25,39.24,39.24,6800.0,38.3314,38.3412,38.3314,38.3314,6800.0
2007-04-04 15:50:00,39.24,39.28,39.24,39.27,21700.0,38.3314,38.3705,38.3314,38.3607,21700.0
2007-04-04 15:55:00,39.28,39.28,39.26,39.28,11900.0,38.3705,38.3705,38.3509,38.3705,11900.0
2007-04-05 09:30:00,39.3,39.3,39.27,39.27,1200.0,38.39,38.39,38.3607,38.3607,1200.0
2007-04-05 09:35:00,39.27,39.27,39.2,39.2,700.0,38.3607,38.3607,38.2923,38.2923,700.0
2007-04-05 09:40:00,39.2,39.2,39.06,39.1,2100.0,38.2923,38.2923,38.1556,38.1946,2100.0
2007-04-05 09:45:00,39.11,39.16,39.11,39.15,2300.0,38.2044,38.2532,38.2044,38.2435,2300.0
2007-04-05 09:50:00,39.15,39.2,39.13,39.18,1000.0,38.2435,38.2923,38.2239,38.2728,1000.0
2007-04-05 09:55:00,39.17,39.17,39.16,39.16,500.0,38.263,38.263,38.2532,38.2532,500.0
2007-04-05 10:00:00,39.14,39.14,39.11,39.14,1500.0,38.2337,38.2337,38.2044,38.2337,1500.0
2007-04-05 10:05:00,39.14,39.16,39.13,39.16,600.0,38.2337,38.2532,38.2239,38.2532,600.0
2007-04-05 10:10:00,39.17,39.17,39.16,39.16,400.0,38.263,38.263,38.2532,38.2532,400.0
2007-04-05 10:15:00,39.16,39.17,39.16,39.17,400.0,38.2532,38.263,38.2532,38.263,400.0
2007-04-05 10:20:00,39.17,39.17,39.11,39.12,5100.0,38.263,38.263,38.2044,38.2142,5100.0
2007-04-05 10:25:00,39.12,39.12,39.08,39.08,4100.0,38.2142,38.2142,38.1751,38.1751,4100.0
2007-04-05 10:30:00,39.09,39.12,39.08,39.11,1500.0,38.1849,38.2142,38.1751,38.2044,1500.0
2007-04-05 10:35:00,39.11,39.11,39.08,39.1,1400.0,38.2044,38.2044,38.1751,38.1946,1400.0
2007-04-05 10:40:00,39.09,39.09,39.09,39.09,300.0,38.1849,38.1849,38.1849,38.1849,300.0
2007-04-05 10:45:00,39.09,39.1,39.08,39.09,2800.0,38.1849,38.1946,38.1751,38.1849,2800.0
2007-04-05 10:50:00,39.1,39.1,39.06,39.07,2400.0,38.1946,38.1946,38.1556,38.1653,2400.0
2007-04-05 10:55:00,39.07,39.1,39.04,39.09,5200.0,38.1653,38.1946,38.136,38.1849,5200.0
2007-04-05 11:00:00,39.1,39.1,39.08,39.1,1700.0,38.1946,38.1946,38.1751,38.1946,1700.0
2007-04-05 11:05:00,39.07,39.1,39.07,39.1,600.0,38.1653,38.1946,38.1653,38.1946,600.0
2007-04-05 11:10:00,39.08,39.08,39.04,39.07,2200.0,38.1751,38.1751,38.136,38.1653,2200.0
2007-04-05 11:15:00,39.06,39.06,39.06,39.06,300.0,38.1556,38.1556,38.1556,38.1556,300.0
2007-04-05 11:20:00,39.07,39.07,39.04,39.06,2600.0,38.1653,38.1653,38.136,38.1556,2600.0
2007-04-05 11:25:00,39.06,39.06,39.05,39.06,1200.0,38.1556,38.1556,38.1458,38.1556,1200.0
2007-04-05 11:30:00,39.06,39.09,39.03,39.09,5900.0,38.1556,38.1849,38.1263,38.1849,5900.0
2007-04-05 11:35:00,39.07,39.09,39.04,39.05,3600.0,38.1653,38.1849,38.136,38.1458,3600.0
2007-04-05 11:40:00,39.04,39.04,39.01,39.02,3100.0,38.136,38.136,38.1067,38.1165,3100.0
2007-04-05 11:45:00,39.02,39.02,39.0,39.0,4800.0,38.1165,38.1165,38.097,38.097,4800.0
2007-04-05 11:50:00,39.0,39.01,39.0,39.01,1900.0,38.097,38.1067,38.097,38.1067,1900.0
2007-04-05 11:55:00,39.01,39.02,39.0,39.01,3300.0,38.1067,38.1165,38.097,38.1067,3300.0
2007-04-05 12:00:00,39.01,39.05,39.01,39.04,2600.0,38.1067,38.1458,38.1067,38.136,2600.0
2007-04-05 12:05:00,39.06,39.1,39.04,39.1,7000.0,38.1556,38.1946,38.136,38.1946,7000.0
2007-04-05 12:10:00,39.1,39.11,39.1,39.11,1900.0,38.1946,38.2044,38.1946,38.2044,1900.0
2007-04-05 12:15:00,39.11,39.12,39.07,39.11,5200.0,38.2044,38.2142,38.1653,38.2044,5200.0
2007-04-05 12:20:00,39.11,39.12,39.0,39.1,12300.0,38.2044,38.2142,38.097,38.1946,12300.0
2007-04-05 12:25:00,39.1,39.11,39.1,39.11,1300.0,38.1946,38.2044,38.1946,38.2044,1300.0
2007-04-05 12:30:00,39.11,39.11,39.09,39.09,1400.0,38.2044,38.2044,38.1849,38.1849,1400.0
2007-04-05 12:35:00,39.1,39.1,39.08,39.1,2000.0,38.1946,38.1946,38.1751,38.1946,2000.0
2007-04-05 12:40:00,39.1,39.11,39.05,39.05,2400.0,38.1946,38.2044,38.1458,38.1458,2400.0
2007-04-05 12:45:00,39.05,39.13,39.05,39.12,1800.0,38.1458,38.2239,38.1458,38.2142,1800.0
2007-04-05 12:50:00,39.11,39.12,39.11,39.12,700.0,38.2044,38.2142,38.2044,38.2142,700.0
2007-04-05 12:55:00,39.11,39.12,39.08,39.11,1300.0,38.2044,38.2142,38.1751,38.2044,1300.0
2007-04-05 13:00:00,39.11,39.12,39.1,39.12,1000.0,38.2044,38.2142,38.1946,38.2142,1000.0
2007-04-05 13:05:00,39.12,39.12,39.1,39.11,600.0,38.2142,38.2142,38.1946,38.2044,600.0
2007-04-05 13:10:00,39.1,39.1,39.1,39.1,100.0,38.1946,38.1946,38.1946,38.1946,100.0
2007-04-05 13:15:00,39.1,39.1,39.07,39.07,1200.0,38.1946,38.1946,38.1653,38.1653,1200.0
2007-04-05 13:20:00,39.08,39.08,39.07,39.08,1500.0,38.1751,38.1751,38.1653,38.1751,1500.0
2007-04-05 13:25:00,39.08,39.1,39.05,39.09,4000.0,38.1751,38.1946,38.1458,38.1849,4000.0
2007-04-05 13:30:00,39.09,39.1,39.09,39.1,600.0,38.1849,38.1946,38.1849,38.1946,600.0
2007-04-05 13:35:00,39.1,39.1,39.08,39.08,1900.0,38.1946,38.1946,38.1751,38.1751,1900.0
2007-04-05 13:40:00,39.08,39.09,39.07,39.09,3100.0,38.1751,38.1849,38.1653,38.1849,3100.0
2007-04-05 13:45:00,39.1,39.1,39.09,39.1,1800.0,38.1946,38.1946,38.1849,38.1946,1800.0
2007-04-05 13:50:00,39.1,39.1,39.1,39.1,100.0,38.1946,38.1946,38.1946,38.1946,100.0
2007-04-05 13:55:00,39.12,39.12,39.12,39.12,200.0,38.2142,38.2142,38.2142,38.2142,200.0
2007-04-05 14:00:00,39.12,39.12,39.1,39.1,1100.0,38.2142,38.2142,38.1946,38.1946,1100.0
2007-04-05 14:05:00,39.1,39.13,39.1,39.12,1800.0,38.1946,38.2239,38.1946,38.2142,1800.0
2007-04-05 14:10:00,39.13,39.13,39.12,39.12,400.0,38.2239,38.2239,38.2142,38.2142,400.0
2007-04-05 14:15:00,39.12,39.12,39.1,39.1,400.0,38.2142,38.2142,38.1946,38.1946,400.0
2007-04-05 14:20:00,39.1,39.11,39.1,39.11,1300.0,38.1946,38.2044,38.1946,38.2044,1300.0
2007-04-05 14:25:00,39.11,39.11,39.1,39.11,1000.0,38.2044,38.2044,38.1946,38.2044,1000.0
2007-04-05 14:30:00,39.11,39.12,39.11,39.12,900.0,38.2044,38.2142,38.2044,38.2142,900.0
2007-04-05 14:35:00,39.13,39.14,39.13,39.14,2100.0,38.2239,38.2337,38.2239,38.2337,2100.0
2007-04-05 14:40:00,39.14,39.17,39.14,39.16,2200.0,38.2337,38.263,38.2337,38.2532,2200.0
2007-04-05 14:45:00,39.16,39.17,39.14,39.17,1500.0,38.2532,38.263,38.2337,38.263,1500.0
2007-04-05 14:50:00,39.17,39.18,39.16,39.16,900.0,38.263,38.2728,38.2532,38.2532,900.0
2007-04-05 14:55:00,39.18,39.19,39.17,39.18,2200.0,38.2728,38.2826,38.263,38.2728,2200.0
2007-04-05 15:00:00,39.19,39.21,39.18,39.19,2500.0,38.2826,38.3021,38.2728,38.2826,2500.0
2007-04-05 15:05:00,39.2,39.2,39.18,39.19,2200.0,38.2923,38.2923,38.2728,38.2826,2200.0
2007-04-05 15:10:00,39.19,39.19,39.19,39.19,3600.0,38.2826,38.2826,38.2826,38.2826,3600.0
2007-04-05 15:15:00,39.19,39.2,39.19,39.19,1400.0,38.2826,38.2923,38.2826,38.2826,1400.0
2007-04-05 15:20:00,39.19,39.2,39.18,39.19,7000.0,38.2826,38.2923,38.2728,38.2826,7000.0
2007-04-05 15:25:00,39.19,39.2,39.19,39.19,1500.0,38.2826,38.2923,38.2826,38.2826,1500.0
2007-04-05 15:30:00,39.19,39.2,39.19,39.19,1300.0,38.2826,38.2923,38.2826,38.2826,1300.0
2007-04-05 15:35:00,39.19,39.2,39.18,39.18,5000.0,38.2826,38.2923,38.2728,38.2728,5000.0
2007-04-05 15:40:00,39.18,39.21,39.18,39.2,7700.0,38.2728,38.3021,38.2728,38.2923,7700.0
2007-04-05 15:45:00,39.2,39.21,39.2,39.2,10200.0,38.2923,38.3021,38.2923,38.2923,10200.0
2007-04-05 15:50:00,39.2,39.23,39.19,39.22,19000.0,38.2923,38.3216,38.2826,38.3119,19000.0
2007-04-05 15:55:00,39.22,39.23,39.16,39.19,10200.0,38.3119,38.3216,38.2532,38.2826,10200.0
2007-04-09 09:30:00,39.17,39.2,39.07,39.07,5200.0,38.263,38.2923,38.1653,38.1653,5200.0
2007-04-09 09:35:00,39.08,39.08,38.88,38.97,2800.0,38.1751,38.1751,37.9797,38.0676,2800.0
2007-04-09 09:40:00,38.97,38.97,38.9,38.92,1500.0,38.0676,38.0676,37.9993,38.0188,1500.0
2007-04-09 09:45:00,38.92,38.92,38.9,38.9,1700.0,38.0188,38.0188,37.9993,37.9993,1700.0
2007-04-09 09:50:00,38.92,39.01,38.92,38.98,1400.0,38.0188,38.1067,38.0188,38.0774,1400.0
2007-04-09 09:55:00,38.97,38.98,38.96,38.97,600.0,38.0676,38.0774,38.0579,38.0676,600.0
2007-04-09 10:00:00,38.97,38.98,38.95,38.95,900.0,38.0676,38.0774,38.0481,38.0481,900.0
2007-04-09 10:05:00,38.94,38.94,38.9,38.9,4200.0,38.0383,38.0383,37.9993,37.9993,4200.0
2007-04-09 10:10:00,38.91,38.93,38.87,38.92,3300.0,38.009,38.0286,37.97,38.0188,3300.0
2007-04-09 10:15:00,38.92,38.93,38.9,38.92,1100.0,38.0188,38.0286,37.9993,38.0188,1100.0
2007-04-09 10:20:00,38.92,38.93,38.9,38.93,900.0,38.0188,38.0286,37.9993,38.0286,900.0
2007-04-09 10:25:00,38.92,38.92,38.9,38.92,3600.0,38.0188,38.0188,37.9993,38.0188,3600.0
2007-04-09 10:30:00,38.91,38.93,38.9,38.92,2800.0,38.009,38.0286,37.9993,38.0188,2800.0
2007-04-09 10:35:00,38.92,38.92,38.92,38.92,200.0,38.0188,38.0188,38.0188,38.0188,200.0
2007-04-09 10:40:00,38.91,38.92,38.91,38.91,500.0,38.009,38.0188,38.009,38.009,500.0
2007-04-09 10:45:00,38.91,38.92,38.9,38.9,2000.0,38.009,38.0188,37.9993,37.9993,2000.0
2007-04-09 10:50:00,38.92,38.92,38.9,38.92,900.0,38.0188,38.0188,37.9993,38.0188,900.0
2007-04-09 10:55:00,38.92,38.95,38.92,38.92,600.0,38.0188,38.0481,38.0188,38.0188,600.0
2007-04-09 11:00:00,38.93,38.95,38.93,38.94,1700.0,38.0286,38.0481,38.0286,38.0383,1700.0
2007-04-09 11:05:00,38.94,38.95,38.93,38.93,600.0,38.0383,38.0481,38.0286,38.0286,600.0
2007-04-09 11:10:00,38.92,38.93,38.92,38.93,200.0,38.0188,38.0286,38.0188,38.0286,200.0
2007-04-09 11:15:00,38.92,38.92,38.91,38.91,600.0,38.0188,38.0188,38.009,38.009,600.0
2007-04-09 11:20:00,38.9,38.91,38.9,38.9,600.0,37.9993,38.009,37.9993,37.9993,600.0
2007-04-09 11:25:00,38.91,38.92,38.91,38.92,900.0,38.009,38.0188,38.009,38.0188,900.0
2007-04-09 11:30:00,38.93,38.95,38.93,38.95,700.0,38.0286,38.0481,38.0286,38.0481,700.0
2007-04-09 11:35:00,38.93,38.93,38.9,38.9,2100.0,38.0286,38.0286,37.9993,37.9993,2100.0
2007-04-09 11:40:00,38.9,38.92,38.89,38.92,1000.0,37.9993,38.0188,37.9895,38.0188,1000.0
2007-04-09 11:45:00,38.9,38.9,38.9,38.9,200.0,37.9993,37.9993,37.9993,37.9993,200.0
2007-04-09 11:50:00,38.87,38.87,38.87,38.87,1200.0,37.97,37.97,37.97,37.97,1200.0
2007-04-09 11:55:00,38.87,38.89,38.87,38.89,600.0,37.97,37.9895,37.97,37.9895,600.0
2007-04-09 12:00:00,38.89,38.9,38.87,38.88,5400.0,37.9895,37.9993,37.97,37.9797,5400.0
2007-04-09 12:05:00,38.87,38.87,38.87,38.87,200.0,37.97,37.97,37.97,37.97,200.0
2007-04-09 12:10:00,38.87,38.89,38.87,38.88,2600.0,37.97,37.9895,37.97,37.9797,2600.0
2007-04-09 12:15:00,38.89,38.89,38.88,38.88,700.0,37.9895,37.9895,37.9797,37.9797,700.0
2007-04-09 12:20:00,38.87,38.87,38.87,38.87,100.0,37.97,37.97,37.97,37.97,100.0
2007-04-09 12:25:00,38.88,38.88,38.87,38.87,500.0,37.9797,37.9797,37.97,37.97,500.0
2007-04-09 12:30:00,38.87,38.91,38.87,38.91,1300.0,37.97,38.009,37.97,38.009,1300.0
2007-04-09 12:35:00,38.93,38.98,38.91,38.98,1200.0,38.0286,38.0774,38.009,38.0774,1200.0
2007-04-09 12:40:00,38.96,38.97,38.94,38.94,2600.0,38.0579,38.0676,38.0383,38.0383,2600.0
2007-04-09 12:45:00,38.98,38.99,38.98,38.99,600.0,38.0774,38.0872,38.0774,38.0872,600.0
2007-04-09 12:50:00,39.0,39.03,39.0,39.03,800.0,38.097,38.1263,38.097,38.1263,800.0
2007-04-09 12:55:00,39.02,39.02,39.0,39.0,500.0,38.1165,38.1165,38.097,38.097,500.0
2007-04-09 13:00:00,38.99,39.0,38.99,39.0,500.0,38.0872,38.097,38.0872,38.097,500.0
2007-04-09 13:05:00,39.02,39.02,38.99,38.99,700.0,38.1165,38.1165,38.0872,38.0872,700.0
2007-04-09 13:10:00,38.98,38.98,38.98,38.98,100.0,38.0774,38.0774,38.0774,38.0774,100.0
2007-04-09 13:15:00,39.0,39.0,38.99,38.99,700.0,38.097,38.097,38.0872,38.0872,700.0
2007-04-09 13:20:00,39.0,39.01,38.99,39.01,500.0,38.097,38.1067,38.0872,38.1067,500.0
2007-04-09 13:25:00,39.01,39.01,39.0,39.0,1900.0,38.1067,38.1067,38.097,38.097,1900.0
2007-04-09 13:30:00,38.98,39.01,38.98,39.0,2100.0,38.0774,38.1067,38.0774,38.097,2100.0
2007-04-09 13:35:00,39.0,39.01,39.0,39.0,900.0,38.097,38.1067,38.097,38.097,900.0
2007-04-09 13:40:00,39.02,39.03,39.01,39.03,400.0,38.1165,38.1263,38.1067,38.1263,400.0
2007-04-09 13:45:00,39.02,39.02,39.02,39.02,700.0,38.1165,38.1165,38.1165,38.1165,700.0
2007-04-09 13:50:00,39.02,39.04,39.0,39.0,2200.0,38.1165,38.136,38.097,38.097,2200.0
2007-04-09 13:55:00,39.01,39.02,39.01,39.02,300.0,38.1067,38.1165,38.1067,38.1165,300.0
2007-04-09 14:00:00,39.0,39.0,38.97,38.97,2000.0,38.097,38.097,38.0676,38.0676,2000.0
2007-04-09 14:05:00,38.97,39.0,38.95,39.0,2300.0,38.0676,38.097,38.0481,38.097,2300.0
2007-04-09 14:10:00,38.98,39.01,38.98,39.01,1600.0,38.0774,38.1067,38.0774,38.1067,1600.0
2007-04-09 14:15:00,39.01,39.01,38.99,39.0,500.0,38.1067,38.1067,38.0872,38.097,500.0
2007-04-09 14:20:00,38.98,38.99,38.98,38.99,1100.0,38.0774,38.0872,38.0774,38.0872,1100.0
2007-04-09 14:25:00,39.0,39.02,38.99,39.02,2900.0,38.097,38.1165,38.0872,38.1165,2900.0
2007-04-09 14:30:00,39.04,39.1,39.04,39.1,36400.0,38.136,38.1946,38.136,38.1946,36400.0
2007-04-09 14:35:00,39.11,39.12,39.1,39.1,2300.0,38.2044,38.2142,38.1946,38.1946,2300.0
2007-04-09 14:40:00,39.11,39.11,39.08,39.08,1100.0,38.2044,38.2044,38.1751,38.1751,1100.0
2007-04-09 14:45:00,39.09,39.14,39.09,39.11,7000.0,38.1849,38.2337,38.1849,38.2044,7000.0
2007-04-09 14:50:00,39.1,39.12,39.09,39.11,2800.0,38.1946,38.2142,38.1849,38.2044,2800.0
2007-04-09 14:55:00,39.13,39.15,39.12,39.13,4300.0,38.2239,38.2435,38.2142,38.2239,4300.0
2007-04-09 15:00:00,39.13,39.13,39.12,39.12,900.0,38.2239,38.2239,38.2142,38.2142,900.0
2007-04-09 15:05:00,39.13,39.18,39.13,39.18,7400.0,38.2239,38.2728,38.2239,38.2728,7400.0
2007-04-09 15:10:00,39.18,39.26,39.17,39.24,30500.0,38.2728,38.3509,38.263,38.3314,30500.0
2007-04-09 15:15:00,39.24,39.26,39.22,39.22,4400.0,38.3314,38.3509,38.3119,38.3119,4400.0
2007-04-09 15:20:00,39.22,39.23,39.18,39.18,10500.0,38.3119,38.3216,38.2728,38.2728,10500.0
2007-04-09 15:25:00,39.19,39.27,39.18,39.27,6900.0,38.2826,38.3607,38.2728,38.3607,6900.0
2007-04-09 15:30:00,39.28,39.28,39.22,39.23,5400.0,38.3705,38.3705,38.3119,38.3216,5400.0
2007-04-09 15:35:00,39.23,39.3,39.23,39.29,8200.0,38.3216,38.39,38.3216,38.3802,8200.0
2007-04-09 15:40:00,39.29,39.3,39.23,39.27,9900.0,38.3802,38.39,38.3216,38.3607,9900.0
2007-04-09 15:45:00,39.28,39.33,39.26,39.31,11500.0,38.3705,38.4193,38.3509,38.3998,11500.0
2007-04-09 15:50:00,39.31,39.32,39.25,39.28,16600.0,38.3998,38.4095,38.3412,38.3705,16600.0
2007-04-09 15:55:00,39.28,39.28,39.22,39.25,10000.0,38.3705,38.3705,38.3119,38.3412,10000.0
2007-04-10 09:30:00,39.25,39.25,39.2,39.21,1100.0,38.3412,38.3412,38.2923,38.3021,1100.0
2007-04-10 09:35:00,39.23,39.41,39.23,39.4,1900.0,38.3216,38.4975,38.3216,38.4877,1900.0
2007-04-10 09:40:00,39.39,39.41,39.35,39.36,1800.0,38.4779,38.4975,38.4388,38.4486,1800.0
2007-04-10 09:45:00,39.35,39.39,39.35,39.39,2400.0,38.4388,38.4779,38.4388,38.4779,2400.0
2007-04-10 09:50:00,39.4,39.45,39.39,39.41,1700.0,38.4877,38.5365,38.4779,38.4975,1700.0
2007-04-10 09:55:00,39.41,39.41,39.38,39.41,1400.0,38.4975,38.4975,38.4682,38.4975,1400.0
2007-04-10 10:00:00,39.39,39.41,39.38,39.38,1000.0,38.4779,38.4975,38.4682,38.4682,1000.0
2007-04-10 10:05:00,39.38,39.38,39.34,39.34,1400.0,38.4682,38.4682,38.4291,38.4291,1400.0
2007-04-10 10:10:00,39.35,39.37,39.33,39.36,3000.0,38.4388,38.4584,38.4193,38.4486,3000.0
2007-04-10 10:15:00,39.37,39.42,39.37,39.41,3300.0,38.4584,38.5072,38.4584,38.4975,3300.0
2007-04-10 10:20:00,39.46,39.48,39.45,39.47,2500.0,38.5463,38.5658,38.5365,38.5561,2500.0
2007-04-10 10:25:00,39.46,39.46,39.42,39.43,2700.0,38.5463,38.5463,38.5072,38.517,2700.0
2007-04-10 10:30:00,39.43,39.45,39.41,39.44,7000.0,38.517,38.5365,38.4975,38.5268,7000.0
2007-04-10 10:35:00,39.42,39.43,39.39,39.41,5700.0,38.5072,38.517,38.4779,38.4975,5700.0
2007-04-10 10:40:00,39.42,39.44,39.41,39.43,2200.0,38.5072,38.5268,38.4975,38.517,2200.0
2007-04-10 10:45:00,39.44,39.45,39.43,39.44,900.0,38.5268,38.5365,38.517,38.5268,900.0
2007-04-10 10:50:00,39.44,39.47,39.44,39.47,8600.0,38.5268,38.5561,38.5268,38.5561,8600.0
2007-04-10 10:55:00,39.46,39.47,39.43,39.45,2300.0,38.5463,38.5561,38.517,38.5365,2300.0
2007-04-10 11:00:00,39.46,39.46,39.45,39.46,1100.0,38.5463,38.5463,38.5365,38.5463,1100.0
2007-04-10 11:05:00,39.45,39.46,39.42,39.45,3300.0,38.5365,38.5463,38.5072,38.5365,3300.0
2007-04-10 11:10:00,39.46,39.47,39.45,39.47,2100.0,38.5463,38.5561,38.5365,38.5561,2100.0
2007-04-10 11:15:00,39.47,39.5,39.46,39.49,39100.0,38.5561,38.5854,38.5463,38.5756,39100.0
2007-04-10 11:20:00,39.5,39.5,39.47,39.48,16500.0,38.5854,38.5854,38.5561,38.5658,16500.0
2007-04-10 11:25:00,39.49,39.5,39.47,39.47,12500.0,38.5756,38.5854,38.5561,38.5561,12500.0
2007-04-10 11:30:00,39.48,39.49,39.47,39.47,1500.0,38.5658,38.5756,38.5561,38.5561,1500.0
2007-04-10 11:35:00,39.46,39.47,39.43,39.44,3100.0,38.5463,38.5561,38.517,38.5268,3100.0
2007-04-10 11:40:00,39.44,39.45,39.43,39.44,3900.0,38.5268,38.5365,38.517,38.5268,3900.0
2007-04-10 11:45:00,39.43,39.45,39.42,39.45,1600.0,38.517,38.5365,38.5072,38.5365,1600.0
2007-04-10 11:50:00,39.44,39.46,39.42,39.45,38500.0,38.5268,38.5463,38.5072,38.5365,38500.0
2007-04-10 11:55:00,39.45,39.45,39.42,39.45,5000.0,38.5365,38.5365,38.5072,38.5365,5000.0
2007-04-10 12:00:00,39.45,39.46,39.41,39.45,6200.0,38.5365,38.5463,38.4975,38.5365,6200.0
2007-04-10 12:05:00,39.45,39.47,39.45,39.47,3600.0,38.5365,38.5561,38.5365,38.5561,3600.0
2007-04-10 12:10:00,39.45,39.45,39.41,39.41,1600.0,38.5365,38.5365,38.4975,38.4975,1600.0
2007-04-10 12:15:00,39.41,39.41,39.4,39.41,1100.0,38.4975,38.4975,38.4877,38.4975,1100.0
2007-04-10 12:20:00,39.4,39.43,39.38,39.42,11600.0,38.4877,38.517,38.4682,38.5072,11600.0
2007-04-10 12:25:00,39.43,39.46,39.43,39.43,4200.0,38.517,38.5463,38.517,38.517,4200.0
2007-04-10 12:30:00,39.43,39.44,39.41,39.41,800.0,38.517,38.5268,38.4975,38.4975,800.0
2007-04-10 12:35:00,39.42,39.45,39.4,39.45,3800.0,38.5072,38.5365,38.4877,38.5365,3800.0
2007-04-10 12:40:00,39.45,39.45,39.44,39.45,1200.0,38.5365,38.5365,38.5268,38.5365,1200.0
2007-04-10 12:45:00,39.44,39.45,39.41,39.44,5000.0,38.5268,38.5365,38.4975,38.5268,5000.0
2007-04-10 12:50:00,39.44,39.45,39.43,39.45,9600.0,38.5268,38.5365,38.517,38.5365,9600.0
2007-04-10 12:55:00,39.45,39.45,39.45,39.45,3800.0,38.5365,38.5365,38.5365,38.5365,3800.0
2007-04-10 13:00:00,39.45,39.45,39.45,39.45,600.0,38.5365,38.5365,38.5365,38.5365,600.0
2007-04-10 13:05:00,39.45,39.46,39.45,39.46,3300.0,38.5365,38.5463,38.5365,38.5463,3300.0
2007-04-10 13:10:00,39.45,39.45,39.45,39.45,800.0,38.5365,38.5365,38.5365,38.5365,800.0
2007-04-10 13:15:00,39.45,39.45,39.45,39.45,600.0,38.5365,38.5365,38.5365,38.5365,600.0
2007-04-10 13:20:00,39.45,39.48,39.45,39.47,4400.0,38.5365,38.5658,38.5365,38.5561,4400.0
2007-04-10 13:25:00,39.47,39.48,39.45,39.45,1600.0,38.5561,38.5658,38.5365,38.5365,1600.0
2007-04-10 13:30:00,39.45,39.46,39.45,39.46,2100.0,38.5365,38.5463,38.5365,38.5463,2100.0
2007-04-10 13:35:00,39.45,39.46,39.45,39.46,1400.0,38.5365,38.5463,38.5365,38.5463,1400.0
2007-04-10 13:40:00,39.46,39.46,39.45,39.45,600.0,38.5463,38.5463,38.5365,38.5365,600.0
2007-04-10 13:45:00,39.45,39.45,39.45,39.45,700.0,38.5365,38.5365,38.5365,38.5365,700.0
2007-04-10 13:50:00,39.45,39.45,39.45,39.45,2800.0,38.5365,38.5365,38.5365,38.5365,2800.0
2007-04-10 13:55:00,39.45,39.46,39.45,39.45,2900.0,38.5365,38.5463,38.5365,38.5365,2900.0
2007-04-10 14:00:00,39.45,39.46,39.45,39.45,54100.0,38.5365,38.5463,38.5365,38.5365,54100.0
2007-04-10 14:05:00,39.45,39.46,39.45,39.45,1700.0,38.5365,38.5463,38.5365,38.5365,1700.0
2007-04-10 14:10:00,39.45,39.46,39.45,39.45,1200.0,38.5365,38.5463,38.5365,38.5365,1200.0
2007-04-10 14:15:00,39.46,39.46,39.45,39.45,1200.0,38.5463,38.5463,38.5365,38.5365,1200.0
2007-04-10 14:20:00,39.45,39.45,39.45,39.45,1200.0,38.5365,38.5365,38.5365,38.5365,1200.0
2007-04-10 14:25:00,39.45,39.46,39.45,39.45,3100.0,38.5365,38.5463,38.5365,38.5365,3100.0
2007-04-10 14:30:00,39.45,39.46,39.45,39.45,2800.0,38.5365,38.5463,38.5365,38.5365,2800.0
2007-04-10 14:35:00,39.45,39.46,39.45,39.45,800.0,38.5365,38.5463,38.5365,38.5365,800.0
2007-04-10 14:40:00,39.45,39.45,39.45,39.45,300.0,38.5365,38.5365,38.5365,38.5365,300.0
2007-04-10 14:45:00,39.45,39.45,39.45,39.45,300.0,38.5365,38.5365,38.5365,38.5365,300.0
2007-04-10 14:50:00,39.45,39.46,39.45,39.46,700.0,38.5365,38.5463,38.5365,38.5463,700.0
2007-04-10 14:55:00,39.45,39.46,39.45,39.45,1200.0,38.5365,38.5463,38.5365,38.5365,1200.0
2007-04-10 15:00:00,39.45,39.46,39.45,39.45,2500.0,38.5365,38.5463,38.5365,38.5365,2500.0
2007-04-10 15:05:00,39.45,39.47,39.45,39.45,3500.0,38.5365,38.5561,38.5365,38.5365,3500.0
2007-04-10 15:10:00,39.46,39.46,39.45,39.46,3700.0,38.5463,38.5463,38.5365,38.5463,3700.0
2007-04-10 15:15:00,39.46,39.47,39.46,39.46,2100.0,38.5463,38.5561,38.5463,38.5463,2100.0
2007-04-10 15:20:00,39.46,39.48,39.45,39.48,6600.0,38.5463,38.5658,38.5365,38.5658,6600.0
2007-04-10 15:25:00,39.47,39.48,39.46,39.46,4000.0,38.5561,38.5658,38.5463,38.5463,4000.0
2007-04-10 15:30:00,39.48,39.48,39.45,39.47,8200.0,38.5658,38.5658,38.5365,38.5561,8200.0
2007-04-10 15:35:00,39.46,39.49,39.46,39.46,4800.0,38.5463,38.5756,38.5463,38.5463,4800.0
2007-04-10 15:40:00,39.49,39.49,39.45,39.47,8500.0,38.5756,38.5756,38.5365,38.5561,8500.0
2007-04-10 15:45:00,39.46,39.49,39.46,39.48,3500.0,38.5463,38.5756,38.5463,38.5658,3500.0
2007-04-10 15:50:00,39.47,39.49,39.46,39.48,74800.0,38.5561,38.5756,38.5463,38.5658,74800.0
2007-04-10 15:55:00,39.48,39.48,39.45,39.45,26800.0,38.5658,38.5658,38.5365,38.5365,26800.0
2007-04-11 09:30:00,39.49,39.55,39.38,39.5,7600.0,38.5756,38.6342,38.4682,38.5854,7600.0
2007-04-11 09:35:00,39.53,39.58,39.5,39.55,6900.0,38.6147,38.6635,38.5854,38.6342,6900.0
2007-04-11 09:40:00,39.58,39.58,39.48,39.56,8400.0,38.6635,38.6635,38.5658,38.644,8400.0
2007-04-11 09:45:00,39.56,39.56,39.46,39.46,1000.0,38.644,38.644,38.5463,38.5463,1000.0
2007-04-11 09:50:00,39.46,39.55,39.45,39.55,2800.0,38.5463,38.6342,38.5365,38.6342,2800.0
2007-04-11 09:55:00,39.56,39.58,39.54,39.57,7600.0,38.644,38.6635,38.6244,38.6538,7600.0
2007-04-11 10:00:00,39.58,39.7,39.58,39.69,10200.0,38.6635,38.7807,38.6635,38.771,10200.0
2007-04-11 10:05:00,39.7,39.7,39.61,39.65,6200.0,38.7807,38.7807,38.6928,38.7319,6200.0
2007-04-11 10:10:00,39.65,39.67,39.61,39.62,5300.0,38.7319,38.7514,38.6928,38.7026,5300.0
2007-04-11 10:15:00,39.62,39.62,39.57,39.57,5600.0,38.7026,38.7026,38.6538,38.6538,5600.0
2007-04-11 10:20:00,39.57,39.58,39.5,39.51,8300.0,38.6538,38.6635,38.5854,38.5951,8300.0
2007-04-11 10:25:00,39.51,39.55,39.51,39.55,2200.0,38.5951,38.6342,38.5951,38.6342,2200.0
2007-04-11 10:30:00,39.56,39.62,39.55,39.61,7300.0,38.644,38.7026,38.6342,38.6928,7300.0
2007-04-11 10:35:00,39.62,39.65,39.62,39.65,8500.0,38.7026,38.7319,38.7026,38.7319,8500.0
2007-04-11 10:40:00,39.66,39.68,39.63,39.63,6700.0,38.7417,38.7612,38.7124,38.7124,6700.0
2007-04-11 10:45:00,39.59,39.59,39.54,39.55,5900.0,38.6733,38.6733,38.6244,38.6342,5900.0
2007-04-11 10:50:00,39.56,39.62,39.56,39.6,5100.0,38.644,38.7026,38.644,38.6831,5100.0
2007-04-11 10:55:00,39.6,39.66,39.57,39.65,7700.0,38.6831,38.7417,38.6538,38.7319,7700.0
2007-04-11 11:00:00,39.64,39.66,39.57,39.57,8200.0,38.7221,38.7417,38.6538,38.6538,8200.0
2007-04-11 11:05:00,39.57,39.6,39.57,39.59,3700.0,38.6538,38.6831,38.6538,38.6733,3700.0
2007-04-11 11:10:00,39.59,39.64,39.59,39.64,6100.0,38.6733,38.7221,38.6733,38.7221,6100.0
2007-04-11 11:15:00,39.64,39.64,39.59,39.64,6200.0,38.7221,38.7221,38.6733,38.7221,6200.0
2007-04-11 11:20:00,39.64,39.68,39.64,39.68,7600.0,38.7221,38.7612,38.7221,38.7612,7600.0
2007-04-11 11:25:00,39.68,39.75,39.68,39.74,7300.0,38.7612,38.8296,38.7612,38.8198,7300.0
2007-04-11 11:30:00,39.71,39.75,39.71,39.74,7200.0,38.7905,38.8296,38.7905,38.8198,7200.0
2007-04-11 11:35:00,39.74,39.75,39.68,39.75,5900.0,38.8198,38.8296,38.7612,38.8296,5900.0
2007-04-11 11:40:00,39.73,39.83,39.73,39.83,8100.0,38.8101,38.9077,38.8101,38.9077,8100.0
2007-04-11 11:45:00,39.83,39.85,39.75,39.78,6200.0,38.9077,38.9273,38.8296,38.8589,6200.0
2007-04-11 11:50:00,39.79,39.87,39.75,39.77,10600.0,38.8687,38.9468,38.8296,38.8491,10600.0
2007-04-11 11:55:00,39.79,39.85,39.75,39.8,6500.0,38.8687,38.9273,38.8296,38.8784,6500.0
2007-04-11 12:00:00,39.8,39.82,39.77,39.79,14500.0,38.8784,38.898,38.8491,38.8687,14500.0
2007-04-11 12:05:00,39.78,39.81,39.75,39.75,6700.0,38.8589,38.8882,38.8296,38.8296,6700.0
2007-04-11 12:10:00,39.75,39.81,39.75,39.78,8800.0,38.8296,38.8882,38.8296,38.8589,8800.0
2007-04-11 12:15:00,39.75,39.78,39.75,39.78,3400.0,38.8296,38.8589,38.8296,38.8589,3400.0
2007-04-11 12:20:00,39.79,39.85,39.79,39.85,4600.0,38.8687,38.9273,38.8687,38.9273,4600.0
2007-04-11 12:25:00,39.86,39.91,39.86,39.91,4200.0,38.937,38.9859,38.937,38.9859,4200.0
2007-04-11 12:30:00,39.92,39.92,39.84,39.88,8200.0,38.9957,38.9957,38.9175,38.9566,8200.0
2007-04-11 12:35:00,39.86,39.88,39.82,39.82,6200.0,38.937,38.9566,38.898,38.898,6200.0
2007-04-11 12:40:00,39.85,39.87,39.83,39.87,3400.0,38.9273,38.9468,38.9077,38.9468,3400.0
2007-04-11 12:45:00,39.88,39.89,39.85,39.85,4400.0,38.9566,38.9663,38.9273,38.9273,4400.0
2007-04-11 12:50:00,39.83,39.9,39.83,39.86,8100.0,38.9077,38.9761,38.9077,38.937,8100.0
2007-04-11 12:55:00,39.86,39.89,39.86,39.86,5200.0,38.937,38.9663,38.937,38.937,5200.0
2007-04-11 13:00:00,39.86,39.89,39.85,39.85,12000.0,38.937,38.9663,38.9273,38.9273,12000.0
2007-04-11 13:05:00,39.86,39.94,39.84,39.92,18000.0,38.937,39.0152,38.9175,38.9957,18000.0
2007-04-11 13:10:00,39.93,39.95,39.89,39.93,8000.0,39.0054,39.025,38.9663,39.0054,8000.0
2007-04-11 13:15:00,39.92,39.94,39.92,39.94,2600.0,38.9957,39.0152,38.9957,39.0152,2600.0
2007-04-11 13:20:00,39.92,39.98,39.91,39.96,9700.0,38.9957,39.0543,38.9859,39.0347,9700.0
2007-04-11 13:25:00,39.96,40.07,39.96,40.05,59000.0,39.0347,39.1422,39.0347,39.1226,59000.0
2007-04-11 13:30:00,40.05,40.14,40.05,40.11,14600.0,39.1226,39.2106,39.1226,39.1813,14600.0
2007-04-11 13:35:00,40.12,40.14,40.08,40.08,13500.0,39.191,39.2106,39.1519,39.1519,13500.0
2007-04-11 13:40:00,40.09,40.11,40.0,40.06,28600.0,39.1617,39.1813,39.0738,39.1324,28600.0
2007-04-11 13:45:00,40.06,40.08,39.99,40.0,6700.0,39.1324,39.1519,39.064,39.0738,6700.0
2007-04-11 13:50:00,40.02,40.07,39.99,40.04,11100.0,39.0933,39.1422,39.064,39.1129,11100.0
2007-04-11 13:55:00,40.03,40.03,39.97,40.0,12700.0,39.1031,39.1031,39.0445,39.0738,12700.0
2007-04-11 14:00:00,39.99,40.05,39.94,40.01,28100.0,39.064,39.1226,39.0152,39.0836,28100.0
2007-04-11 14:05:00,40.0,40.02,39.94,39.96,12500.0,39.0738,39.0933,39.0152,39.0347,12500.0
2007-04-11 14:10:00,39.97,40.01,39.96,40.0,9900.0,39.0445,39.0836,39.0347,39.0738,9900.0
2007-04-11 14:15:00,40.01,40.02,39.93,39.97,12400.0,39.0836,39.0933,39.0054,39.0445,12400.0
2007-04-11 14:20:00,39.97,40.03,39.94,40.0,48600.0,39.0445,39.1031,39.0152,39.0738,48600.0
2007-04-11 14:25:00,40.01,40.05,39.96,40.01,14000.0,39.0836,39.1226,39.0347,39.0836,14000.0
2007-04-11 14:30:00,40.01,40.02,39.96,40.02,15200.0,39.0836,39.0933,39.0347,39.0933,15200.0
2007-04-11 14:35:00,40.02,40.04,40.02,40.02,14000.0,39.0933,39.1129,39.0933,39.0933,14000.0
2007-04-11 14:40:00,40.02,40.03,40.02,40.02,11600.0,39.0933,39.1031,39.0933,39.0933,11600.0
2007-04-11 14:45:00,40.02,40.04,40.02,40.02,10700.0,39.0933,39.1129,39.0933,39.0933,10700.0
2007-04-11 14:50:00,40.02,40.03,40.02,40.02,5600.0,39.0933,39.1031,39.0933,39.0933,5600.0
2007-04-11 14:55:00,40.02,40.03,40.02,40.02,7400.0,39.0933,39.1031,39.0933,39.0933,7400.0
2007-04-11 15:00:00,40.03,40.04,40.02,40.04,8800.0,39.1031,39.1129,39.0933,39.1129,8800.0
2007-04-11 15:05:00,40.04,40.05,40.02,40.02,6100.0,39.1129,39.1226,39.0933,39.0933,6100.0
2007-04-11 15:10:00,40.02,40.03,40.02,40.03,5600.0,39.0933,39.1031,39.0933,39.1031,5600.0
2007-04-11 15:15:00,40.03,40.03,39.96,40.01,8500.0,39.1031,39.1031,39.0347,39.0836,8500.0
2007-04-11 15:20:00,40.01,40.08,40.01,40.08,9200.0,39.0836,39.1519,39.0836,39.1519,9200.0
2007-04-11 15:25:00,40.08,40.1,40.02,40.1,10400.0,39.1519,39.1715,39.0933,39.1715,10400.0
2007-04-11 15:30:00,40.09,40.15,40.09,40.1,9700.0,39.1617,39.2203,39.1617,39.1715,9700.0
2007-04-11 15:35:00,40.1,40.18,40.1,40.15,9600.0,39.1715,39.2496,39.1715,39.2203,9600.0
2007-04-11 15:40:00,40.15,40.2,40.14,40.17,27300.0,39.2203,39.2692,39.2106,39.2399,27300.0
2007-04-11 15:45:00,40.17,40.23,40.15,40.22,38600.0,39.2399,39.2985,39.2203,39.2887,38600.0
2007-04-11 15:50:00,40.21,40.27,40.2,40.22,51000.0,39.2789,39.3375,39.2692,39.2887,51000.0
2007-04-11 15:55:00,40.22,40.32,40.0,40.19,110200.0,39.2887,39.3864,39.0738,39.2594,110200.0
2007-04-12 09:30:00,40.05,40.09,39.66,39.84,15200.0,39.1226,39.1617,38.7417,38.9175,15200.0
2007-04-12 09:35:00,39.86,39.89,39.7,39.74,4900.0,38.937,38.9663,38.7807,38.8198,4900.0
2007-04-12 09:40:00,39.7,39.72,39.56,39.56,4000.0,38.7807,38.8003,38.644,38.644,4000.0
2007-04-12 09:45:00,39.6,39.6,39.48,39.53,5400.0,38.6831,38.6831,38.5658,38.6147,5400.0
2007-04-12 09:50:00,39.53,39.73,39.51,39.73,7200.0,38.6147,38.8101,38.5951,38.8101,7200.0
2007-04-12 09:55:00,39.74,39.77,39.73,39.76,2600.0,38.8198,38.8491,38.8101,38.8394,2600.0
2007-04-12 10:00:00,39.78,39.78,39.73,39.78,5100.0,38.8589,38.8589,38.8101,38.8589,5100.0
2007-04-12 10:05:00,39.78,39.87,39.78,39.84,7000.0,38.8589,38.9468,38.8589,38.9175,7000.0
2007-04-12 10:10:00,39.82,39.85,39.8,39.83,3100.0,38.898,38.9273,38.8784,38.9077,3100.0
2007-04-12 10:15:00,39.83,39.83,39.8,39.82,1600.0,38.9077,38.9077,38.8784,38.898,1600.0
2007-04-12 10:20:00,39.83,39.85,39.82,39.83,3300.0,38.9077,38.9273,38.898,38.9077,3300.0
2007-04-12 10:25:00,39.84,39.86,39.83,39.85,4000.0,38.9175,38.937,38.9077,38.9273,4000.0
2007-04-12 10:30:00,39.85,39.85,39.8,39.81,5300.0,38.9273,38.9273,38.8784,38.8882,5300.0
2007-04-12 10:35:00,39.8,39.82,39.8,39.8,2300.0,38.8784,38.898,38.8784,38.8784,2300.0
2007-04-12 10:40:00,39.8,39.82,39.8,39.8,4900.0,38.8784,38.898,38.8784,38.8784,4900.0
2007-04-12 10:45:00,39.81,39.84,39.8,39.83,6800.0,38.8882,38.9175,38.8784,38.9077,6800.0
2007-04-12 10:50:00,39.83,39.9,39.83,39.89,8500.0,38.9077,38.9761,38.9077,38.9663,8500.0
2007-04-12 10:55:00,39.88,39.88,39.82,39.87,6900.0,38.9566,38.9566,38.898,38.9468,6900.0
2007-04-12 11:00:00,39.87,39.87,39.84,39.86,5300.0,38.9468,38.9468,38.9175,38.937,5300.0
2007-04-12 11:05:00,39.85,39.87,39.83,39.83,6400.0,38.9273,38.9468,38.9077,38.9077,6400.0
2007-04-12 11:10:00,39.85,39.88,39.81,39.81,7800.0,38.9273,38.9566,38.8882,38.8882,7800.0
2007-04-12 11:15:00,39.81,39.82,39.8,39.81,6000.0,38.8882,38.898,38.8784,38.8882,6000.0
2007-04-12 11:20:00,39.82,39.82,39.78,39.79,7700.0,38.898,38.898,38.8589,38.8687,7700.0
2007-04-12 11:25:00,39.8,39.81,39.79,39.8,4700.0,38.8784,38.8882,38.8687,38.8784,4700.0
2007-04-12 11:30:00,39.8,39.81,39.8,39.8,4600.0,38.8784,38.8882,38.8784,38.8784,4600.0
2007-04-12 11:35:00,39.8,39.82,39.8,39.8,2900.0,38.8784,38.898,38.8784,38.8784,2900.0
2007-04-12 11:40:00,39.8,39.8,39.78,39.78,7400.0,38.8784,38.8784,38.8589,38.8589,7400.0
2007-04-12 11:45:00,39.79,39.81,39.79,39.79,2700.0,38.8687,38.8882,38.8687,38.8687,2700.0
2007-04-12 11:50:00,39.79,39.81,39.7,39.79,19400.0,38.8687,38.8882,38.7807,38.8687,19400.0
2007-04-12 11:55:00,39.78,39.81,39.78,39.8,4900.0,38.8589,38.8882,38.8589,38.8784,4900.0
2007-04-12 12:00:00,39.8,39.84,39.79,39.83,8700.0,38.8784,38.9175,38.8687,38.9077,8700.0
2007-04-12 12:05:00,39.83,39.84,39.82,39.82,3100.0,38.9077,38.9175,38.898,38.898,3100.0
2007-04-12 12:10:00,39.83,39.83,39.81,39.82,3200.0,38.9077,38.9077,38.8882,38.898,3200.0
2007-04-12 12:15:00,39.82,39.82,39.8,39.81,9200.0,38.898,38.898,38.8784,38.8882,9200.0
2007-04-12 12:20:00,39.82,39.82,39.8,39.8,2100.0,38.898,38.898,38.8784,38.8784,2100.0
2007-04-12 12:25:00,39.8,39.8,39.8,39.8,700.0,38.8784,38.8784,38.8784,38.8784,700.0
2007-04-12 12:30:00,39.8,39.82,39.8,39.82,6900.0,38.8784,38.898,38.8784,38.898,6900.0
2007-04-12 12:35:00,39.81,39.82,39.8,39.81,6200.0,38.8882,38.898,38.8784,38.8882,6200.0
2007-04-12 12:40:00,39.81,39.81,39.79,39.8,2600.0,38.8882,38.8882,38.8687,38.8784,2600.0
2007-04-12 12:45:00,39.79,39.81,39.79,39.8,1300.0,38.8687,38.8882,38.8687,38.8784,1300.0
2007-04-12 12:50:00,39.8,39.81,39.8,39.8,2700.0,38.8784,38.8882,38.8784,38.8784,2700.0
2007-04-12 12:55:00,39.8,39.81,39.79,39.8,2600.0,38.8784,38.8882,38.8687,38.8784,2600.0
2007-04-12 13:00:00,39.81,39.82,39.8,39.81,6100.0,38.8882,38.898,38.8784,38.8882,6100.0
2007-04-12 13:05:00,39.81,39.82,39.79,39.81,7400.0,38.8882,38.898,38.8687,38.8882,7400.0
2007-04-12 13:10:00,39.81,39.81,39.8,39.8,2400.0,38.8882,38.8882,38.8784,38.8784,2400.0
2007-04-12 13:15:00,39.8,39.81,39.8,39.81,3400.0,38.8784,38.8882,38.8784,38.8882,3400.0
2007-04-12 13:20:00,39.8,39.82,39.8,39.82,3600.0,38.8784,38.898,38.8784,38.898,3600.0
2007-04-12 13:25:00,39.82,39.82,39.81,39.82,800.0,38.898,38.898,38.8882,38.898,800.0
2007-04-12 13:30:00,39.82,39.86,39.82,39.86,5900.0,38.898,38.937,38.898,38.937,5900.0
2007-04-12 13:35:00,39.86,39.86,39.84,39.84,1000.0,38.937,38.937,38.9175,38.9175,1000.0
2007-04-12 13:40:00,39.84,39.86,39.84,39.86,2600.0,38.9175,38.937,38.9175,38.937,2600.0
2007-04-12 13:45:00,39.86,39.87,39.85,39.87,2900.0,38.937,38.9468,38.9273,38.9468,2900.0
2007-04-12 13:50:00,39.87,39.93,39.87,39.91,5400.0,38.9468,39.0054,38.9468,38.9859,5400.0
2007-04-12 13:55:00,39.91,39.91,39.89,39.9,5300.0,38.9859,38.9859,38.9663,38.9761,5300.0
2007-04-12 14:00:00,39.9,39.9,39.87,39.9,8200.0,38.9761,38.9761,38.9468,38.9761,8200.0
2007-04-12 14:05:00,39.88,39.91,39.88,39.91,6500.0,38.9566,38.9859,38.9566,38.9859,6500.0
2007-04-12 14:10:00,39.91,39.91,39.9,39.91,3000.0,38.9859,38.9859,38.9761,38.9859,3000.0
2007-04-12 14:15:00,39.9,39.91,39.9,39.91,1000.0,38.9761,38.9859,38.9761,38.9859,1000.0
2007-04-12 14:20:00,39.91,39.91,39.85,39.91,17000.0,38.9859,38.9859,38.9273,38.9859,17000.0
2007-04-12 14:25:00,39.92,39.92,39.88,39.9,7200.0,38.9957,38.9957,38.9566,38.9761,7200.0
2007-04-12 14:30:00,39.9,39.91,39.9,39.91,2800.0,38.9761,38.9859,38.9761,38.9859,2800.0
2007-04-12 14:35:00,39.9,39.92,39.9,39.92,3500.0,38.9761,38.9957,38.9761,38.9957,3500.0
2007-04-12 14:40:00,39.91,39.92,39.91,39.92,3200.0,38.9859,38.9957,38.9859,38.9957,3200.0
2007-04-12 14:45:00,39.91,39.92,39.89,39.9,8200.0,38.9859,38.9957,38.9663,38.9761,8200.0
2007-04-12 14:50:00,39.9,39.95,39.89,39.92,13900.0,38.9761,39.025,38.9663,38.9957,13900.0
2007-04-12 14:55:00,39.92,39.93,39.87,39.88,9100.0,38.9957,39.0054,38.9468,38.9566,9100.0
2007-04-12 15:00:00,39.88,39.89,39.87,39.88,9100.0,38.9566,38.9663,38.9468,38.9566,9100.0
2007-04-12 15:05:00,39.88,39.88,39.81,39.84,4700.0,38.9566,38.9566,38.8882,38.9175,4700.0
2007-04-12 15:10:00,39.85,39.85,39.82,39.83,5400.0,38.9273,38.9273,38.898,38.9077,5400.0
2007-04-12 15:15:00,39.83,39.84,39.8,39.81,3800.0,38.9077,38.9175,38.8784,38.8882,3800.0
2007-04-12 15:20:00,39.81,39.82,39.8,39.8,5800.0,38.8882,38.898,38.8784,38.8784,5800.0
2007-04-12 15:25:00,39.79,39.81,39.79,39.8,11100.0,38.8687,38.8882,38.8687,38.8784,11100.0
2007-04-12 15:30:00,39.79,39.82,39.79,39.81,16900.0,38.8687,38.898,38.8687,38.8882,16900.0
2007-04-12 15:35:00,39.82,39.82,39.79,39.8,7500.0,38.898,38.898,38.8687,38.8784,7500.0
2007-04-12 15:40:00,39.8,39.8,39.79,39.79,22900.0,38.8784,38.8784,38.8687,38.8687,22900.0
2007-04-12 15:45:00,39.8,39.81,39.74,39.75,28000.0,38.8784,38.8882,38.8198,38.8296,28000.0
2007-04-12 15:50:00,39.75,39.81,39.74,39.75,138100.0,38.8296,38.8882,38.8198,38.8296,138100.0
2007-04-12 15:55:00,39.75,39.79,39.74,39.77,240500.0,38.8296,38.8687,38.8198,38.8491,240500.0
2007-04-13 09:30:00,39.83,39.86,39.74,39.86,6000.0,38.9077,38.937,38.8198,38.937,6000.0
2007-04-13 09:35:00,39.86,39.86,39.72,39.75,1700.0,38.937,38.937,38.8003,38.8296,1700.0
2007-04-13 09:40:00,39.7,39.73,39.67,39.7,3400.0,38.7807,38.8101,38.7514,38.7807,3400.0
2007-04-13 09:45:00,39.7,39.86,39.68,39.8,2900.0,38.7807,38.937,38.7612,38.8784,2900.0
2007-04-13 09:50:00,39.76,39.78,39.73,39.74,5900.0,38.8394,38.8589,38.8101,38.8198,5900.0
2007-04-13 09:55:00,39.74,39.76,39.72,39.74,2400.0,38.8198,38.8394,38.8003,38.8198,2400.0
2007-04-13 10:00:00,39.74,39.77,39.68,39.76,7200.0,38.8198,38.8491,38.7612,38.8394,7200.0
2007-04-13 10:05:00,39.77,39.77,39.71,39.74,5100.0,38.8491,38.8491,38.7905,38.8198,5100.0
2007-04-13 10:10:00,39.75,39.82,39.74,39.76,5200.0,38.8296,38.898,38.8198,38.8394,5200.0
2007-04-13 10:15:00,39.77,39.86,39.77,39.84,5800.0,38.8491,38.937,38.8491,38.9175,5800.0
2007-04-13 10:20:00,39.86,39.89,39.82,39.89,3600.0,38.937,38.9663,38.898,38.9663,3600.0
2007-04-13 10:25:00,39.89,39.91,39.84,39.88,1900.0,38.9663,38.9859,38.9175,38.9566,1900.0
2007-04-13 10:30:00,39.83,39.94,39.83,39.93,4800.0,38.9077,39.0152,38.9077,39.0054,4800.0
2007-04-13 10:35:00,39.92,39.95,39.9,39.92,10700.0,38.9957,39.025,38.9761,38.9957,10700.0
2007-04-13 10:40:00,39.95,39.98,39.95,39.97,6400.0,39.025,39.0543,39.025,39.0445,6400.0
2007-04-13 10:45:00,39.96,39.97,39.92,39.92,6500.0,39.0347,39.0445,38.9957,38.9957,6500.0
2007-04-13 10:50:00,39.94,39.94,39.93,39.93,1200.0,39.0152,39.0152,39.0054,39.0054,1200.0
2007-04-13 10:55:00,39.93,39.94,39.93,39.93,800.0,39.0054,39.0152,39.0054,39.0054,800.0
2007-04-13 11:00:00,39.95,39.97,39.94,39.96,5300.0,39.025,39.0445,39.0152,39.0347,5300.0
2007-04-13 11:05:00,39.95,39.97,39.91,39.92,2900.0,39.025,39.0445,38.9859,38.9957,2900.0
2007-04-13 11:10:00,39.92,39.95,39.9,39.95,3000.0,38.9957,39.025,38.9761,39.025,3000.0
2007-04-13 11:15:00,39.95,39.95,39.94,39.94,3000.0,39.025,39.025,39.0152,39.0152,3000.0
2007-04-13 11:20:00,39.93,39.95,39.93,39.95,200.0,39.0054,39.025,39.0054,39.025,200.0
2007-04-13 11:25:00,39.95,39.95,39.94,39.94,1000.0,39.025,39.025,39.0152,39.0152,1000.0
2007-04-13 11:30:00,39.92,39.93,39.92,39.93,700.0,38.9957,39.0054,38.9957,39.0054,700.0
2007-04-13 11:35:00,39.94,39.96,39.92,39.96,2800.0,39.0152,39.0347,38.9957,39.0347,2800.0
2007-04-13 11:40:00,39.96,39.96,39.95,39.96,2300.0,39.0347,39.0347,39.025,39.0347,2300.0
2007-04-13 11:45:00,39.95,39.96,39.95,39.95,700.0,39.025,39.0347,39.025,39.025,700.0
2007-04-13 11:50:00,39.96,39.98,39.96,39.97,5500.0,39.0347,39.0543,39.0347,39.0445,5500.0
2007-04-13 11:55:00,39.97,39.98,39.96,39.98,2200.0,39.0445,39.0543,39.0347,39.0543,2200.0
2007-04-13 12:00:00,39.98,39.98,39.96,39.97,1900.0,39.0543,39.0543,39.0347,39.0445,1900.0
2007-04-13 12:05:00,39.98,39.98,39.95,39.98,4700.0,39.0543,39.0543,39.025,39.0543,4700.0
2007-04-13 12:10:00,39.99,40.0,39.98,39.99,8900.0,39.064,39.0738,39.0543,39.064,8900.0
2007-04-13 12:15:00,40.0,40.0,39.99,40.0,5100.0,39.0738,39.0738,39.064,39.0738,5100.0
2007-04-13 12:20:00,40.0,40.01,39.97,40.01,17100.0,39.0738,39.0836,39.0445,39.0836,17100.0
2007-04-13 12:25:00,40.01,40.01,40.01,40.01,700.0,39.0836,39.0836,39.0836,39.0836,700.0
2007-04-13 12:30:00,40.0,40.01,40.0,40.01,600.0,39.0738,39.0836,39.0738,39.0836,600.0
2007-04-13 12:35:00,40.01,40.01,40.0,40.01,2200.0,39.0836,39.0836,39.0738,39.0836,2200.0
2007-04-13 12:40:00,40.01,40.01,40.01,40.01,1000.0,39.0836,39.0836,39.0836,39.0836,1000.0
2007-04-13 12:45:00,40.02,40.04,40.02,40.03,3200.0,39.0933,39.1129,39.0933,39.1031,3200.0
2007-04-13 12:50:00,40.04,40.08,40.04,40.07,6600.0,39.1129,39.1519,39.1129,39.1422,6600.0
2007-04-13 12:55:00,40.07,40.09,40.04,40.04,7100.0,39.1422,39.1617,39.1129,39.1129,7100.0
2007-04-13 13:00:00,40.03,40.03,40.0,40.01,4200.0,39.1031,39.1031,39.0738,39.0836,4200.0
2007-04-13 13:05:00,40.0,40.01,40.0,40.0,1800.0,39.0738,39.0836,39.0738,39.0738,1800.0
2007-04-13 13:10:00,40.01,40.03,40.01,40.01,3300.0,39.0836,39.1031,39.0836,39.0836,3300.0
2007-04-13 13:15:00,40.01,40.03,40.01,40.02,1600.0,39.0836,39.1031,39.0836,39.0933,1600.0
2007-04-13 13:20:00,40.02,40.03,40.01,40.02,2100.0,39.0933,39.1031,39.0836,39.0933,2100.0
2007-04-13 13:25:00,40.03,40.03,40.02,40.02,1100.0,39.1031,39.1031,39.0933,39.0933,1100.0
2007-04-13 13:30:00,40.02,40.06,40.02,40.06,4400.0,39.0933,39.1324,39.0933,39.1324,4400.0
2007-04-13 13:35:00,40.06,40.07,40.05,40.05,1200.0,39.1324,39.1422,39.1226,39.1226,1200.0
2007-04-13 13:40:00,40.05,40.07,40.04,40.04,3200.0,39.1226,39.1422,39.1129,39.1129,3200.0
2007-04-13 13:45:00,40.04,40.04,40.0,40.01,5300.0,39.1129,39.1129,39.0738,39.0836,5300.0
2007-04-13 13:50:00,40.01,40.02,40.01,40.02,400.0,39.0836,39.0933,39.0836,39.0933,400.0
2007-04-13 13:55:00,40.01,40.06,40.01,40.06,5200.0,39.0836,39.1324,39.0836,39.1324,5200.0
2007-04-13 14:00:00,40.06,40.06,40.04,40.04,600.0,39.1324,39.1324,39.1129,39.1129,600.0
2007-04-13 14:05:00,40.03,40.05,40.03,40.04,5400.0,39.1031,39.1226,39.1031,39.1129,5400.0
2007-04-13 14:10:00,40.04,40.05,40.03,40.05,2300.0,39.1129,39.1226,39.1031,39.1226,2300.0
2007-04-13 14:15:00,40.05,40.11,40.04,40.06,5400.0,39.1226,39.1813,39.1129,39.1324,5400.0
2007-04-13 14:20:00,40.06,40.06,40.06,40.06,1100.0,39.1324,39.1324,39.1324,39.1324,1100.0
2007-04-13 14:25:00,40.05,40.06,40.04,40.06,3300.0,39.1226,39.1324,39.1129,39.1324,3300.0
2007-04-13 14:30:00,40.06,40.06,40.03,40.05,4200.0,39.1324,39.1324,39.1031,39.1226,4200.0
2007-04-13 14:35:00,40.05,40.07,40.04,40.05,4900.0,39.1226,39.1422,39.1129,39.1226,4900.0
2007-04-13 14:40:00,40.06,40.09,40.06,40.09,5000.0,39.1324,39.1617,39.1324,39.1617,5000.0
2007-04-13 14:45:00,40.08,40.12,40.06,40.11,6900.0,39.1519,39.191,39.1324,39.1813,6900.0
2007-04-13 14:50:00,40.11,40.14,40.08,40.08,2400.0,39.1813,39.2106,39.1519,39.1519,2400.0
2007-04-13 14:55:00,40.11,40.14,40.11,40.12,2100.0,39.1813,39.2106,39.1813,39.191,2100.0
2007-04-13 15:00:00,40.12,40.15,40.12,40.13,7200.0,39.191,39.2203,39.191,39.2008,7200.0
2007-04-13 15:05:00,40.15,40.15,40.12,40.13,3600.0,39.2203,39.2203,39.191,39.2008,3600.0
2007-04-13 15:10:00,40.13,40.15,40.12,40.12,5100.0,39.2008,39.2203,39.191,39.191,5100.0
2007-04-13 15:15:00,40.12,40.13,40.1,40.12,1700.0,39.191,39.2008,39.1715,39.191,1700.0
2007-04-13 15:20:00,40.12,40.13,40.11,40.13,2700.0,39.191,39.2008,39.1813,39.2008,2700.0
2007-04-13 15:25:00,40.12,40.15,40.12,40.12,5800.0,39.191,39.2203,39.191,39.191,5800.0
2007-04-13 15:30:00,40.13,40.17,40.13,40.15,8800.0,39.2008,39.2399,39.2008,39.2203,8800.0
2007-04-13 15:35:00,40.15,40.17,40.14,40.15,7500.0,39.2203,39.2399,39.2106,39.2203,7500.0
2007-04-13 15:40:00,40.16,40.2,40.16,40.2,10000.0,39.2301,39.2692,39.2301,39.2692,10000.0
2007-04-13 15:45:00,40.19,40.24,40.17,40.23,13400.0,39.2594,39.3082,39.2399,39.2985,13400.0
2007-04-13 15:50:00,40.22,40.27,40.21,40.24,18800.0,39.2887,39.3375,39.2789,39.3082,18800.0
2007-04-13 15:55:00,40.24,40.83,40.21,40.21,16700.0,39.3082,39.8846,39.2789,39.2789,16700.0
2007-04-16 09:30:00,40.32,40.44,40.32,40.44,13300.0,39.3864,39.5036,39.3864,39.5036,13300.0
2007-04-16 09:35:00,40.45,40.52,40.41,40.47,4400.0,39.5134,39.5818,39.4743,39.5329,4400.0
2007-04-16 09:40:00,40.48,40.51,40.47,40.5,3300.0,39.5427,39.572,39.5329,39.5622,3300.0
2007-04-16 09:45:00,40.53,40.65,40.53,40.63,14200.0,39.5915,39.7087,39.5915,39.6892,14200.0
2007-04-16 09:50:00,40.63,40.64,40.61,40.61,2200.0,39.6892,39.699,39.6697,39.6697,2200.0
2007-04-16 09:55:00,40.62,40.62,40.55,40.57,7400.0,39.6794,39.6794,39.6111,39.6306,7400.0
2007-04-16 10:00:00,40.55,40.58,40.55,40.57,3600.0,39.6111,39.6404,39.6111,39.6306,3600.0
2007-04-16 10:05:00,40.58,40.6,40.58,40.59,2200.0,39.6404,39.6599,39.6404,39.6501,2200.0
2007-04-16 10:10:00,40.6,40.6,40.56,40.59,6500.0,39.6599,39.6599,39.6208,39.6501,6500.0
2007-04-16 10:15:00,40.58,40.58,40.51,40.52,14100.0,39.6404,39.6404,39.572,39.5818,14100.0
2007-04-16 10:20:00,40.51,40.52,40.51,40.52,8500.0,39.572,39.5818,39.572,39.5818,8500.0
2007-04-16 10:25:00,40.52,40.55,40.52,40.55,13100.0,39.5818,39.6111,39.5818,39.6111,13100.0
2007-04-16 10:30:00,40.55,40.58,40.55,40.57,4200.0,39.6111,39.6404,39.6111,39.6306,4200.0
2007-04-16 10:35:00,40.58,40.62,40.58,40.62,3300.0,39.6404,39.6794,39.6404,39.6794,3300.0
2007-04-16 10:40:00,40.6,40.63,40.6,40.61,1700.0,39.6599,39.6892,39.6599,39.6697,1700.0
2007-04-16 10:45:00,40.61,40.62,40.61,40.62,400.0,39.6697,39.6794,39.6697,39.6794,400.0
2007-04-16 10:50:00,40.62,40.65,40.62,40.62,1700.0,39.6794,39.7087,39.6794,39.6794,1700.0
2007-04-16 10:55:00,40.63,40.66,40.63,40.66,2800.0,39.6892,39.7185,39.6892,39.7185,2800.0
2007-04-16 11:00:00,40.62,40.62,40.61,40.61,2000.0,39.6794,39.6794,39.6697,39.6697,2000.0
2007-04-16 11:05:00,40.6,40.61,40.59,40.59,4700.0,39.6599,39.6697,39.6501,39.6501,4700.0
2007-04-16 11:10:00,40.59,40.61,40.57,40.58,1500.0,39.6501,39.6697,39.6306,39.6404,1500.0
2007-04-16 11:15:00,40.57,40.6,40.56,40.57,10600.0,39.6306,39.6599,39.6208,39.6306,10600.0
2007-04-16 11:20:00,40.58,40.59,40.56,40.57,2300.0,39.6404,39.6501,39.6208,39.6306,2300.0
2007-04-16 11:25:00,40.58,40.58,40.56,40.56,6700.0,39.6404,39.6404,39.6208,39.6208,6700.0
2007-04-16 11:30:00,40.56,40.58,40.56,40.56,1700.0,39.6208,39.6404,39.6208,39.6208,1700.0
2007-04-16 11:35:00,40.57,40.6,40.56,40.58,6000.0,39.6306,39.6599,39.6208,39.6404,6000.0
2007-04-16 11:40:00,40.59,40.61,40.56,40.59,2000.0,39.6501,39.6697,39.6208,39.6501,2000.0
2007-04-16 11:45:00,40.57,40.59,40.57,40.58,900.0,39.6306,39.6501,39.6306,39.6404,900.0
2007-04-16 11:50:00,40.58,40.58,40.56,40.56,500.0,39.6404,39.6404,39.6208,39.6208,500.0
2007-04-16 11:55:00,40.57,40.57,40.56,40.56,400.0,39.6306,39.6306,39.6208,39.6208,400.0
2007-04-16 12:00:00,40.56,40.56,40.55,40.55,1400.0,39.6208,39.6208,39.6111,39.6111,1400.0
2007-04-16 12:05:00,40.57,40.57,40.55,40.56,2400.0,39.6306,39.6306,39.6111,39.6208,2400.0
2007-04-16 12:10:00,40.57,40.57,40.55,40.55,1400.0,39.6306,39.6306,39.6111,39.6111,1400.0
2007-04-16 12:15:00,40.55,40.55,40.55,40.55,1000.0,39.6111,39.6111,39.6111,39.6111,1000.0
2007-04-16 12:20:00,40.55,40.55,40.55,40.55,100.0,39.6111,39.6111,39.6111,39.6111,100.0
2007-04-16 12:25:00,40.57,40.57,40.55,40.55,1600.0,39.6306,39.6306,39.6111,39.6111,1600.0
2007-04-16 12:30:00,40.55,40.56,40.55,40.55,1700.0,39.6111,39.6208,39.6111,39.6111,1700.0
2007-04-16 12:35:00,40.56,40.57,40.55,40.55,1000.0,39.6208,39.6306,39.6111,39.6111,1000.0
2007-04-16 12:40:00,40.56,40.56,40.55,40.56,1500.0,39.6208,39.6208,39.6111,39.6208,1500.0
2007-04-16 12:45:00,40.57,40.57,40.55,40.55,900.0,39.6306,39.6306,39.6111,39.6111,900.0
2007-04-16 12:50:00,40.55,40.55,40.55,40.55,4300.0,39.6111,39.6111,39.6111,39.6111,4300.0
2007-04-16 12:55:00,40.55,40.56,40.52,40.52,4700.0,39.6111,39.6208,39.5818,39.5818,4700.0
2007-04-16 13:00:00,40.52,40.52,40.5,40.5,4600.0,39.5818,39.5818,39.5622,39.5622,4600.0
2007-04-16 13:05:00,40.5,40.5,40.5,40.5,2800.0,39.5622,39.5622,39.5622,39.5622,2800.0
2007-04-16 13:10:00,40.51,40.51,40.51,40.51,1300.0,39.572,39.572,39.572,39.572,1300.0
2007-04-16 13:15:00,40.51,40.52,40.5,40.5,1600.0,39.572,39.5818,39.5622,39.5622,1600.0
2007-04-16 13:20:00,40.5,40.53,40.5,40.5,2000.0,39.5622,39.5915,39.5622,39.5622,2000.0
2007-04-16 13:25:00,40.51,40.51,40.5,40.51,3700.0,39.572,39.572,39.5622,39.572,3700.0
2007-04-16 13:30:00,40.51,40.51,40.51,40.51,400.0,39.572,39.572,39.572,39.572,400.0
2007-04-16 13:35:00,40.5,40.51,40.49,40.5,8100.0,39.5622,39.572,39.5525,39.5622,8100.0
2007-04-16 13:40:00,40.5,40.5,40.5,40.5,2700.0,39.5622,39.5622,39.5622,39.5622,2700.0
2007-04-16 13:45:00,40.5,40.5,40.5,40.5,1500.0,39.5622,39.5622,39.5622,39.5622,1500.0
2007-04-16 13:50:00,40.5,40.52,40.5,40.52,800.0,39.5622,39.5818,39.5622,39.5818,800.0
2007-04-16 13:55:00,40.52,40.52,40.49,40.49,3800.0,39.5818,39.5818,39.5525,39.5525,3800.0
2007-04-16 14:00:00,40.5,40.51,40.49,40.5,6800.0,39.5622,39.572,39.5525,39.5622,6800.0
2007-04-16 14:05:00,40.5,40.51,40.49,40.5,2400.0,39.5622,39.572,39.5525,39.5622,2400.0
2007-04-16 14:10:00,40.5,40.5,40.46,40.47,3500.0,39.5622,39.5622,39.5231,39.5329,3500.0
2007-04-16 14:15:00,40.47,40.5,40.47,40.48,4100.0,39.5329,39.5622,39.5329,39.5427,4100.0
2007-04-16 14:20:00,40.48,40.49,40.48,40.49,1200.0,39.5427,39.5525,39.5427,39.5525,1200.0
2007-04-16 14:25:00,40.49,40.49,40.47,40.47,1700.0,39.5525,39.5525,39.5329,39.5329,1700.0
2007-04-16 14:30:00,40.47,40.47,40.43,40.43,5100.0,39.5329,39.5329,39.4938,39.4938,5100.0
2007-04-16 14:35:00,40.44,40.47,40.41,40.46,29700.0,39.5036,39.5329,39.4743,39.5231,29700.0
2007-04-16 14:40:00,40.47,40.5,40.43,40.5,14000.0,39.5329,39.5622,39.4938,39.5622,14000.0
2007-04-16 14:45:00,40.5,40.5,40.49,40.5,2000.0,39.5622,39.5622,39.5525,39.5622,2000.0
2007-04-16 14:50:00,40.5,40.54,40.49,40.5,7600.0,39.5622,39.6013,39.5525,39.5622,7600.0
2007-04-16 14:55:00,40.5,40.5,40.5,40.5,3200.0,39.5622,39.5622,39.5622,39.5622,3200.0
2007-04-16 15:00:00,40.5,40.52,40.48,40.49,13900.0,39.5622,39.5818,39.5427,39.5525,13900.0
2007-04-16 15:05:00,40.5,40.51,40.49,40.5,3700.0,39.5622,39.572,39.5525,39.5622,3700.0
2007-04-16 15:10:00,40.5,40.51,40.48,40.49,8400.0,39.5622,39.572,39.5427,39.5525,8400.0
2007-04-16 15:15:00,40.5,40.5,40.49,40.5,3500.0,39.5622,39.5622,39.5525,39.5622,3500.0
2007-04-16 15:20:00,40.5,40.52,40.48,40.5,12300.0,39.5622,39.5818,39.5427,39.5622,12300.0
2007-04-16 15:25:00,40.5,40.51,40.49,40.49,14200.0,39.5622,39.572,39.5525,39.5525,14200.0
2007-04-16 15:30:00,40.5,40.51,40.49,40.49,6200.0,39.5622,39.572,39.5525,39.5525,6200.0
2007-04-16 15:35:00,40.5,40.53,40.49,40.53,5800.0,39.5622,39.5915,39.5525,39.5915,5800.0
2007-04-16 15:40:00,40.53,40.55,40.52,40.52,2100.0,39.5915,39.6111,39.5818,39.5818,2100.0
2007-04-16 15:45:00,40.54,40.54,40.51,40.51,3600.0,39.6013,39.6013,39.572,39.572,3600.0
2007-04-16 15:50:00,40.53,40.55,40.52,40.55,5600.0,39.5915,39.6111,39.5818,39.6111,5600.0
2007-04-16 15:55:00,40.55,40.58,40.53,40.54,15200.0,39.6111,39.6404,39.5915,39.6013,15200.0
2007-04-17 09:30:00,37.03,37.05,36.59,36.75,251100.0,36.1726,36.1921,35.7428,35.8991,251100.0
2007-04-17 09:35:00,36.82,37.34,36.66,37.06,480500.0,35.9674,36.4754,35.8111,36.2019,480500.0
2007-04-17 09:40:00,37.03,37.1,36.85,37.01,359500.0,36.1726,36.2409,35.9967,36.153,359500.0
2007-04-17 09:45:00,37.01,37.85,37.0,37.56,307800.0,36.153,36.9736,36.1433,36.6903,307800.0
2007-04-17 09:50:00,37.58,37.82,37.25,37.3,179000.0,36.7098,36.9443,36.3875,36.4363,179000.0
2007-04-17 09:55:00,37.3,37.66,37.25,37.34,173400.0,36.4363,36.788,36.3875,36.4754,173400.0
2007-04-17 10:00:00,37.37,37.4,37.21,37.25,64800.0,36.5047,36.534,36.3484,36.3875,64800.0
2007-04-17 10:05:00,37.27,37.38,37.24,37.38,82500.0,36.407,36.5145,36.3777,36.5145,82500.0
2007-04-17 10:10:00,37.35,37.38,37.0,37.33,197000.0,36.4852,36.5145,36.1433,36.4656,197000.0
2007-04-17 10:15:00,37.36,37.56,37.32,37.54,234900.0,36.4949,36.6903,36.4559,36.6708,234900.0
2007-04-17 10:20:00,37.53,37.55,37.37,37.4,98400.0,36.661,36.6805,36.5047,36.534,98400.0
2007-04-17 10:25:00,37.4,37.5,37.4,37.5,39400.0,36.534,36.6317,36.534,36.6317,39400.0
2007-04-17 10:30:00,37.47,37.53,37.35,37.36,84500.0,36.6024,36.661,36.4852,36.4949,84500.0
2007-04-17 10:35:00,37.35,37.37,37.25,37.3,152000.0,36.4852,36.5047,36.3875,36.4363,152000.0
2007-04-17 10:40:00,37.31,37.31,37.1,37.24,62600.0,36.4461,36.4461,36.2409,36.3777,62600.0
2007-04-17 10:45:00,37.23,37.24,37.07,37.09,72100.0,36.3679,36.3777,36.2116,36.2312,72100.0
2007-04-17 10:50:00,37.1,37.11,37.02,37.05,78800.0,36.2409,36.2507,36.1628,36.1921,78800.0
2007-04-17 10:55:00,37.05,37.13,37.02,37.11,18500.0,36.1921,36.2703,36.1628,36.2507,18500.0
2007-04-17 11:00:00,37.12,37.16,37.1,37.13,38100.0,36.2605,36.2996,36.2409,36.2703,38100.0
2007-04-17 11:05:00,37.11,37.12,37.07,37.1,25200.0,36.2507,36.2605,36.2116,36.2409,25200.0
2007-04-17 11:10:00,37.11,37.3,37.1,37.27,43600.0,36.2507,36.4363,36.2409,36.407,43600.0
2007-04-17 11:15:00,37.26,37.28,37.19,37.23,34600.0,36.3972,36.4168,36.3289,36.3679,34600.0
2007-04-17 11:20:00,37.24,37.4,37.22,37.32,46600.0,36.3777,36.534,36.3582,36.4559,46600.0
2007-04-17 11:25:00,37.32,37.35,37.24,37.28,35400.0,36.4559,36.4852,36.3777,36.4168,35400.0
2007-04-17 11:30:00,37.28,37.32,37.23,37.32,33000.0,36.4168,36.4559,36.3679,36.4559,33000.0
2007-04-17 11:35:00,37.32,37.36,37.25,37.26,39900.0,36.4559,36.4949,36.3875,36.3972,39900.0
2007-04-17 11:40:00,37.26,37.35,37.26,37.33,30000.0,36.3972,36.4852,36.3972,36.4656,30000.0
2007-04-17 11:45:00,37.36,37.4,37.28,37.32,21200.0,36.4949,36.534,36.4168,36.4559,21200.0
2007-04-17 11:50:00,37.29,37.31,37.15,37.17,40700.0,36.4265,36.4461,36.2898,36.3093,40700.0
2007-04-17 11:55:00,37.16,37.19,37.1,37.15,23200.0,36.2996,36.3289,36.2409,36.2898,23200.0
2007-04-17 12:00:00,37.14,37.15,37.1,37.11,18200.0,36.28,36.2898,36.2409,36.2507,18200.0
2007-04-17 12:05:00,37.11,37.13,37.0,37.02,68700.0,36.2507,36.2703,36.1433,36.1628,68700.0
2007-04-17 12:10:00,37.03,37.07,37.0,37.04,11200.0,36.1726,36.2116,36.1433,36.1823,11200.0
2007-04-17 12:15:00,37.04,37.07,37.0,37.02,26900.0,36.1823,36.2116,36.1433,36.1628,26900.0
2007-04-17 12:20:00,37.01,37.05,37.0,37.02,14900.0,36.153,36.1921,36.1433,36.1628,14900.0
2007-04-17 12:25:00,37.01,37.07,36.95,36.95,36600.0,36.153,36.2116,36.0944,36.0944,36600.0
2007-04-17 12:30:00,36.95,37.02,36.8,36.99,77100.0,36.0944,36.1628,35.9479,36.1335,77100.0
2007-04-17 12:35:00,36.98,37.05,36.95,37.05,57800.0,36.1237,36.1921,36.0944,36.1921,57800.0
2007-04-17 12:40:00,37.05,37.18,36.92,36.93,113100.0,36.1921,36.3191,36.0651,36.0749,113100.0
2007-04-17 12:45:00,36.92,36.92,36.67,36.69,72400.0,36.0651,36.0651,35.8209,35.8404,72400.0
2007-04-17 12:50:00,36.69,36.82,36.68,36.7,29900.0,35.8404,35.9674,35.8307,35.8502,29900.0
2007-04-17 12:55:00,36.7,36.85,36.7,36.82,37000.0,35.8502,35.9967,35.8502,35.9674,37000.0
2007-04-17 13:00:00,36.79,36.79,36.55,36.55,72200.0,35.9381,35.9381,35.7037,35.7037,72200.0
2007-04-17 13:05:00,36.52,36.8,36.52,36.73,72700.0,35.6744,35.9479,35.6744,35.8795,72700.0
2007-04-17 13:10:00,36.73,36.73,36.59,36.64,32800.0,35.8795,35.8795,35.7428,35.7916,32800.0
2007-04-17 13:15:00,36.62,36.69,36.58,36.65,47700.0,35.7721,35.8404,35.733,35.8014,47700.0
2007-04-17 13:20:00,36.65,36.68,36.6,36.61,26600.0,35.8014,35.8307,35.7525,35.7623,26600.0
2007-04-17 13:25:00,36.61,36.63,36.6,36.6,17900.0,35.7623,35.7818,35.7525,35.7525,17900.0
2007-04-17 13:30:00,36.61,36.62,36.59,36.6,22000.0,35.7623,35.7721,35.7428,35.7525,22000.0
2007-04-17 13:35:00,36.61,36.63,36.6,36.61,22500.0,35.7623,35.7818,35.7525,35.7623,22500.0
2007-04-17 13:40:00,36.61,36.72,36.61,36.7,30300.0,35.7623,35.8697,35.7623,35.8502,30300.0
2007-04-17 13:45:00,36.7,36.71,36.65,36.66,45500.0,35.8502,35.86,35.8014,35.8111,45500.0
2007-04-17 13:50:00,36.66,36.77,36.65,36.72,38900.0,35.8111,35.9186,35.8014,35.8697,38900.0
2007-04-17 13:55:00,36.73,36.73,36.7,36.71,9200.0,35.8795,35.8795,35.8502,35.86,9200.0
2007-04-17 14:00:00,36.72,36.73,36.7,36.71,22100.0,35.8697,35.8795,35.8502,35.86,22100.0
2007-04-17 14:05:00,36.71,36.83,36.71,36.74,93300.0,35.86,35.9772,35.86,35.8893,93300.0
2007-04-17 14:10:00,36.73,36.8,36.73,36.79,15500.0,35.8795,35.9479,35.8795,35.9381,15500.0
2007-04-17 14:15:00,36.78,36.78,36.64,36.72,86200.0,35.9284,35.9284,35.7916,35.8697,86200.0
2007-04-17 14:20:00,36.71,36.8,36.68,36.71,24700.0,35.86,35.9479,35.8307,35.86,24700.0
2007-04-17 14:25:00,36.7,36.81,36.7,36.81,26100.0,35.8502,35.9577,35.8502,35.9577,26100.0
2007-04-17 14:30:00,36.81,37.04,36.8,36.95,52300.0,35.9577,36.1823,35.9479,36.0944,52300.0
2007-04-17 14:35:00,36.95,36.96,36.88,36.9,23200.0,36.0944,36.1042,36.026,36.0456,23200.0
2007-04-17 14:40:00,36.88,36.95,36.86,36.92,34700.0,36.026,36.0944,36.0065,36.0651,34700.0
2007-04-17 14:45:00,36.94,36.94,36.78,36.79,27100.0,36.0847,36.0847,35.9284,35.9381,27100.0
2007-04-17 14:50:00,36.78,36.8,36.68,36.72,34700.0,35.9284,35.9479,35.8307,35.8697,34700.0
2007-04-17 14:55:00,36.72,36.73,36.69,36.7,24800.0,35.8697,35.8795,35.8404,35.8502,24800.0
2007-04-17 15:00:00,36.7,36.71,36.62,36.64,40200.0,35.8502,35.86,35.7721,35.7916,40200.0
2007-04-17 15:05:00,36.64,36.65,36.61,36.63,18300.0,35.7916,35.8014,35.7623,35.7818,18300.0
2007-04-17 15:10:00,36.63,36.67,36.61,36.65,47300.0,35.7818,35.8209,35.7623,35.8014,47300.0
2007-04-17 15:15:00,36.61,36.72,36.61,36.72,14200.0,35.7623,35.8697,35.7623,35.8697,14200.0
2007-04-17 15:20:00,36.71,36.72,36.64,36.65,30300.0,35.86,35.8697,35.7916,35.8014,30300.0
2007-04-17 15:25:00,36.66,36.74,36.65,36.7,58800.0,35.8111,35.8893,35.8014,35.8502,58800.0
2007-04-17 15:30:00,36.7,36.75,36.65,36.68,25900.0,35.8502,35.8991,35.8014,35.8307,25900.0
2007-04-17 15:35:00,36.69,36.75,36.65,36.68,65600.0,35.8404,35.8991,35.8014,35.8307,65600.0
2007-04-17 15:40:00,36.68,36.74,36.62,36.7,51100.0,35.8307,35.8893,35.7721,35.8502,51100.0
2007-04-17 15:45:00,36.71,36.91,36.67,36.91,116000.0,35.86,36.0553,35.8209,36.0553,116000.0
2007-04-17 15:50:00,36.91,37.2,36.82,37.07,123700.0,36.0553,36.3386,35.9674,36.2116,123700.0
2007-04-17 15:55:00,37.07,37.1,36.88,37.08,116800.0,36.2116,36.2409,36.026,36.2214,116800.0
2007-04-18 09:30:00,36.75,37.6,36.75,36.9,38900.0,35.8991,36.7294,35.8991,36.0456,38900.0
2007-04-18 09:35:00,36.88,36.98,36.88,36.93,20200.0,36.026,36.1237,36.026,36.0749,20200.0
2007-04-18 09:40:00,36.93,36.98,36.92,36.95,5900.0,36.0749,36.1237,36.0651,36.0944,5900.0
2007-04-18 09:45:00,36.93,37.0,36.9,36.99,8400.0,36.0749,36.1433,36.0456,36.1335,8400.0
2007-04-18 09:50:00,36.98,37.15,36.97,37.14,15800.0,36.1237,36.2898,36.114,36.28,15800.0
2007-04-18 09:55:00,37.13,37.13,37.04,37.04,8600.0,36.2703,36.2703,36.1823,36.1823,8600.0
2007-04-18 10:00:00,37.04,37.04,36.93,36.99,23000.0,36.1823,36.1823,36.0749,36.1335,23000.0
2007-04-18 10:05:00,36.97,36.97,36.92,36.96,13600.0,36.114,36.114,36.0651,36.1042,13600.0
2007-04-18 10:10:00,36.95,37.01,36.9,37.01,13200.0,36.0944,36.153,36.0456,36.153,13200.0
2007-04-18 10:15:00,37.0,37.08,37.0,37.04,12000.0,36.1433,36.2214,36.1433,36.1823,12000.0
2007-04-18 10:20:00,37.03,37.04,36.93,36.97,19400.0,36.1726,36.1823,36.0749,36.114,19400.0
2007-04-18 10:25:00,36.98,37.03,36.95,37.02,13800.0,36.1237,36.1726,36.0944,36.1628,13800.0
2007-04-18 10:30:00,37.02,37.03,37.01,37.01,6200.0,36.1628,36.1726,36.153,36.153,6200.0
2007-04-18 10:35:00,37.0,37.03,37.0,37.01,18800.0,36.1433,36.1726,36.1433,36.153,18800.0
2007-04-18 10:40:00,37.02,37.04,37.01,37.02,9500.0,36.1628,36.1823,36.153,36.1628,9500.0
2007-04-18 10:45:00,37.02,37.07,37.01,37.07,10200.0,36.1628,36.2116,36.153,36.2116,10200.0
2007-04-18 10:50:00,37.06,37.09,37.01,37.01,7400.0,36.2019,36.2312,36.153,36.153,7400.0
2007-04-18 10:55:00,37.03,37.04,37.01,37.04,4200.0,36.1726,36.1823,36.153,36.1823,4200.0
2007-04-18 11:00:00,37.04,37.07,37.01,37.02,6700.0,36.1823,36.2116,36.153,36.1628,6700.0
2007-04-18 11:05:00,37.02,37.05,37.0,37.01,9000.0,36.1628,36.1921,36.1433,36.153,9000.0
2007-04-18 11:10:00,37.0,37.0,36.9,36.9,12100.0,36.1433,36.1433,36.0456,36.0456,12100.0
2007-04-18 11:15:00,36.9,36.91,36.9,36.9,9100.0,36.0456,36.0553,36.0456,36.0456,9100.0
2007-04-18 11:20:00,36.9,36.91,36.89,36.9,12600.0,36.0456,36.0553,36.0358,36.0456,12600.0
2007-04-18 11:25:00,36.9,36.91,36.9,36.9,7400.0,36.0456,36.0553,36.0456,36.0456,7400.0
2007-04-18 11:30:00,36.9,36.91,36.9,36.9,4500.0,36.0456,36.0553,36.0456,36.0456,4500.0
2007-04-18 11:35:00,36.9,36.91,36.8,36.8,10600.0,36.0456,36.0553,35.9479,35.9479,10600.0
2007-04-18 11:40:00,36.8,36.86,36.8,36.8,10500.0,35.9479,36.0065,35.9479,35.9479,10500.0
2007-04-18 11:45:00,36.8,36.81,36.73,36.8,19100.0,35.9479,35.9577,35.8795,35.9479,19100.0
2007-04-18 11:50:00,36.8,36.81,36.79,36.8,14100.0,35.9479,35.9577,35.9381,35.9479,14100.0
2007-04-18 11:55:00,36.8,36.8,36.73,36.76,9300.0,35.9479,35.9479,35.8795,35.9088,9300.0
2007-04-18 12:00:00,36.77,36.77,36.74,36.75,6400.0,35.9186,35.9186,35.8893,35.8991,6400.0
2007-04-18 12:05:00,36.75,36.76,36.73,36.73,28200.0,35.8991,35.9088,35.8795,35.8795,28200.0
2007-04-18 12:10:00,36.72,36.73,36.71,36.72,9100.0,35.8697,35.8795,35.86,35.8697,9100.0
2007-04-18 12:15:00,36.72,36.73,36.7,36.72,16300.0,35.8697,35.8795,35.8502,35.8697,16300.0
2007-04-18 12:20:00,36.72,36.75,36.71,36.72,8100.0,35.8697,35.8991,35.86,35.8697,8100.0
2007-04-18 12:25:00,36.72,36.75,36.71,36.73,4300.0,35.8697,35.8991,35.86,35.8795,4300.0
2007-04-18 12:30:00,36.74,36.74,36.72,36.72,4100.0,35.8893,35.8893,35.8697,35.8697,4100.0
2007-04-18 12:35:00,36.72,36.75,36.72,36.74,12600.0,35.8697,35.8991,35.8697,35.8893,12600.0
2007-04-18 12:40:00,36.74,36.78,36.74,36.75,23600.0,35.8893,35.9284,35.8893,35.8991,23600.0
2007-04-18 12:45:00,36.75,36.76,36.74,36.75,13600.0,35.8991,35.9088,35.8893,35.8991,13600.0
2007-04-18 12:50:00,36.75,36.76,36.72,36.76,10100.0,35.8991,35.9088,35.8697,35.9088,10100.0
2007-04-18 12:55:00,36.75,36.76,36.72,36.73,4700.0,35.8991,35.9088,35.8697,35.8795,4700.0
2007-04-18 13:00:00,36.74,36.76,36.73,36.76,7700.0,35.8893,35.9088,35.8795,35.9088,7700.0
2007-04-18 13:05:00,36.76,36.76,36.75,36.75,6600.0,35.9088,35.9088,35.8991,35.8991,6600.0
2007-04-18 13:10:00,36.75,36.79,36.75,36.79,15500.0,35.8991,35.9381,35.8991,35.9381,15500.0
2007-04-18 13:15:00,36.78,36.79,36.78,36.78,7400.0,35.9284,35.9381,35.9284,35.9284,7400.0
2007-04-18 13:20:00,36.78,36.8,36.78,36.79,22800.0,35.9284,35.9479,35.9284,35.9381,22800.0
2007-04-18 13:25:00,36.79,36.8,36.78,36.79,15000.0,35.9381,35.9479,35.9284,35.9381,15000.0
2007-04-18 13:30:00,36.79,36.79,36.72,36.78,12300.0,35.9381,35.9381,35.8697,35.9284,12300.0
2007-04-18 13:35:00,36.78,36.81,36.76,36.81,8200.0,35.9284,35.9577,35.9088,35.9577,8200.0
2007-04-18 13:40:00,36.8,36.82,36.8,36.81,35000.0,35.9479,35.9674,35.9479,35.9577,35000.0
2007-04-18 13:45:00,36.81,36.82,36.81,36.81,2700.0,35.9577,35.9674,35.9577,35.9577,2700.0
2007-04-18 13:50:00,36.82,36.82,36.78,36.79,5600.0,35.9674,35.9674,35.9284,35.9381,5600.0
2007-04-18 13:55:00,36.79,36.85,36.79,36.85,10900.0,35.9381,35.9967,35.9381,35.9967,10900.0
2007-04-18 14:00:00,36.85,36.9,36.84,36.9,10500.0,35.9967,36.0456,35.987,36.0456,10500.0
2007-04-18 14:05:00,36.89,36.9,36.88,36.89,10600.0,36.0358,36.0456,36.026,36.0358,10600.0
2007-04-18 14:10:00,36.89,36.89,36.88,36.88,7100.0,36.0358,36.0358,36.026,36.026,7100.0
2007-04-18 14:15:00,36.88,36.89,36.88,36.88,3700.0,36.026,36.0358,36.026,36.026,3700.0
2007-04-18 14:20:00,36.88,36.88,36.87,36.88,9800.0,36.026,36.026,36.0163,36.026,9800.0
2007-04-18 14:25:00,36.89,36.92,36.89,36.91,5800.0,36.0358,36.0651,36.0358,36.0553,5800.0
2007-04-18 14:30:00,36.91,36.91,36.88,36.88,6500.0,36.0553,36.0553,36.026,36.026,6500.0
2007-04-18 14:35:00,36.88,36.88,36.88,36.88,4200.0,36.026,36.026,36.026,36.026,4200.0
2007-04-18 14:40:00,36.88,36.88,36.83,36.85,12200.0,36.026,36.026,35.9772,35.9967,12200.0
2007-04-18 14:45:00,36.85,36.86,36.81,36.84,18800.0,35.9967,36.0065,35.9577,35.987,18800.0
2007-04-18 14:50:00,36.83,36.85,36.81,36.83,10700.0,35.9772,35.9967,35.9577,35.9772,10700.0
2007-04-18 14:55:00,36.83,36.9,36.81,36.9,12100.0,35.9772,36.0456,35.9577,36.0456,12100.0
2007-04-18 15:00:00,36.91,36.91,36.89,36.9,15000.0,36.0553,36.0553,36.0358,36.0456,15000.0
2007-04-18 15:05:00,36.89,36.92,36.89,36.92,5600.0,36.0358,36.0651,36.0358,36.0651,5600.0
2007-04-18 15:10:00,36.91,36.92,36.89,36.89,11300.0,36.0553,36.0651,36.0358,36.0358,11300.0
2007-04-18 15:15:00,36.89,36.92,36.88,36.91,9700.0,36.0358,36.0651,36.026,36.0553,9700.0
2007-04-18 15:20:00,36.91,36.92,36.9,36.91,17600.0,36.0553,36.0651,36.0456,36.0553,17600.0
2007-04-18 15:25:00,36.91,36.97,36.9,36.97,19300.0,36.0553,36.114,36.0456,36.114,19300.0
2007-04-18 15:30:00,36.96,37.02,36.96,37.0,92600.0,36.1042,36.1628,36.1042,36.1433,92600.0
2007-04-18 15:35:00,37.0,37.02,36.99,36.99,43400.0,36.1433,36.1628,36.1335,36.1335,43400.0
2007-04-18 15:40:00,36.99,37.02,36.98,37.01,33300.0,36.1335,36.1628,36.1237,36.153,33300.0
2007-04-18 15:45:00,37.01,37.01,37.0,37.0,60300.0,36.153,36.153,36.1433,36.1433,60300.0
2007-04-18 15:50:00,37.0,37.01,36.98,37.01,22100.0,36.1433,36.153,36.1237,36.153,22100.0
2007-04-18 15:55:00,37.0,37.01,36.94,36.95,31000.0,36.1433,36.153,36.0847,36.0944,31000.0
2007-04-19 09:30:00,36.73,36.73,36.62,36.62,9500.0,35.8795,35.8795,35.7721,35.7721,9500.0
2007-04-19 09:35:00,36.68,36.93,36.64,36.89,7500.0,35.8307,36.0749,35.7916,36.0358,7500.0
2007-04-19 09:40:00,36.88,36.91,36.74,36.76,8800.0,36.026,36.0553,35.8893,35.9088,8800.0
2007-04-19 09:45:00,36.78,36.9,36.77,36.79,19400.0,35.9284,36.0456,35.9186,35.9381,19400.0
2007-04-19 09:50:00,36.79,36.84,36.79,36.82,5300.0,35.9381,35.987,35.9381,35.9674,5300.0
2007-04-19 09:55:00,36.8,36.89,36.75,36.88,14800.0,35.9479,36.0358,35.8991,36.026,14800.0
2007-04-19 10:00:00,36.84,36.84,36.78,36.8,4500.0,35.987,35.987,35.9284,35.9479,4500.0
2007-04-19 10:05:00,36.81,36.81,36.78,36.78,16000.0,35.9577,35.9577,35.9284,35.9284,16000.0
2007-04-19 10:10:00,36.77,36.77,36.73,36.75,9500.0,35.9186,35.9186,35.8795,35.8991,9500.0
2007-04-19 10:15:00,36.75,36.76,36.75,36.76,6000.0,35.8991,35.9088,35.8991,35.9088,6000.0
2007-04-19 10:20:00,36.77,36.78,36.76,36.76,8200.0,35.9186,35.9284,35.9088,35.9088,8200.0
2007-04-19 10:25:00,36.76,36.82,36.75,36.79,4500.0,35.9088,35.9674,35.8991,35.9381,4500.0
2007-04-19 10:30:00,36.78,36.78,36.76,36.76,4100.0,35.9284,35.9284,35.9088,35.9088,4100.0
2007-04-19 10:35:00,36.76,36.79,36.76,36.78,3300.0,35.9088,35.9381,35.9088,35.9284,3300.0
2007-04-19 10:40:00,36.78,36.78,36.72,36.73,20400.0,35.9284,35.9284,35.8697,35.8795,20400.0
2007-04-19 10:45:00,36.73,36.75,36.73,36.73,3000.0,35.8795,35.8991,35.8795,35.8795,3000.0
2007-04-19 10:50:00,36.72,36.77,36.7,36.77,14600.0,35.8697,35.9186,35.8502,35.9186,14600.0
2007-04-19 10:55:00,36.77,36.78,36.75,36.77,5400.0,35.9186,35.9284,35.8991,35.9186,5400.0
2007-04-19 11:00:00,36.75,36.78,36.75,36.75,11100.0,35.8991,35.9284,35.8991,35.8991,11100.0
2007-04-19 11:05:00,36.75,36.77,36.7,36.74,13500.0,35.8991,35.9186,35.8502,35.8893,13500.0
2007-04-19 11:10:00,36.77,36.78,36.75,36.75,9800.0,35.9186,35.9284,35.8991,35.8991,9800.0
2007-04-19 11:15:00,36.74,36.76,36.73,36.74,12000.0,35.8893,35.9088,35.8795,35.8893,12000.0
2007-04-19 11:20:00,36.72,36.74,36.7,36.72,4000.0,35.8697,35.8893,35.8502,35.8697,4000.0
2007-04-19 11:25:00,36.72,36.75,36.71,36.75,10400.0,35.8697,35.8991,35.86,35.8991,10400.0
2007-04-19 11:30:00,36.73,36.73,36.71,36.73,2100.0,35.8795,35.8795,35.86,35.8795,2100.0
2007-04-19 11:35:00,36.73,36.74,36.73,36.73,2900.0,35.8795,35.8893,35.8795,35.8795,2900.0
2007-04-19 11:40:00,36.72,36.74,36.71,36.71,5000.0,35.8697,35.8893,35.86,35.86,5000.0
2007-04-19 11:45:00,36.71,36.74,36.7,36.73,41200.0,35.86,35.8893,35.8502,35.8795,41200.0
2007-04-19 11:50:00,36.73,36.75,36.71,36.75,9100.0,35.8795,35.8991,35.86,35.8991,9100.0
2007-04-19 11:55:00,36.75,36.81,36.75,36.8,18400.0,35.8991,35.9577,35.8991,35.9479,18400.0
2007-04-19 12:00:00,36.8,36.8,36.72,36.76,7500.0,35.9479,35.9479,35.8697,35.9088,7500.0
2007-04-19 12:05:00,36.76,36.8,36.76,36.79,3800.0,35.9088,35.9479,35.9088,35.9381,3800.0
2007-04-19 12:10:00,36.79,36.86,36.79,36.86,4000.0,35.9381,36.0065,35.9381,36.0065,4000.0
2007-04-19 12:15:00,36.88,36.97,36.88,36.92,11100.0,36.026,36.114,36.026,36.0651,11100.0
2007-04-19 12:20:00,36.92,36.92,36.86,36.86,7900.0,36.0651,36.0651,36.0065,36.0065,7900.0
2007-04-19 12:25:00,36.86,36.86,36.8,36.82,3400.0,36.0065,36.0065,35.9479,35.9674,3400.0
2007-04-19 12:30:00,36.81,36.81,36.77,36.79,9300.0,35.9577,35.9577,35.9186,35.9381,9300.0
2007-04-19 12:35:00,36.78,36.83,36.78,36.81,6500.0,35.9284,35.9772,35.9284,35.9577,6500.0
2007-04-19 12:40:00,36.81,36.83,36.8,36.81,9800.0,35.9577,35.9772,35.9479,35.9577,9800.0
2007-04-19 12:45:00,36.82,36.82,36.8,36.81,11600.0,35.9674,35.9674,35.9479,35.9577,11600.0
2007-04-19 12:50:00,36.81,36.83,36.8,36.83,8000.0,35.9577,35.9772,35.9479,35.9772,8000.0
2007-04-19 12:55:00,36.82,36.83,36.81,36.81,1800.0,35.9674,35.9772,35.9577,35.9577,1800.0
2007-04-19 13:00:00,36.82,36.84,36.8,36.82,6300.0,35.9674,35.987,35.9479,35.9674,6300.0
2007-04-19 13:05:00,36.82,36.86,36.8,36.86,26900.0,35.9674,36.0065,35.9479,36.0065,26900.0
2007-04-19 13:10:00,36.86,36.88,36.82,36.85,7700.0,36.0065,36.026,35.9674,35.9967,7700.0
2007-04-19 13:15:00,36.85,36.86,36.84,36.86,3400.0,35.9967,36.0065,35.987,36.0065,3400.0
2007-04-19 13:20:00,36.85,36.86,36.85,36.86,2900.0,35.9967,36.0065,35.9967,36.0065,2900.0
2007-04-19 13:25:00,36.88,36.88,36.85,36.85,3900.0,36.026,36.026,35.9967,35.9967,3900.0
2007-04-19 13:30:00,36.85,36.85,36.82,36.83,3000.0,35.9967,35.9967,35.9674,35.9772,3000.0
2007-04-19 13:35:00,36.82,36.85,36.8,36.85,6900.0,35.9674,35.9967,35.9479,35.9967,6900.0
2007-04-19 13:40:00,36.83,36.86,36.83,36.85,4400.0,35.9772,36.0065,35.9772,35.9967,4400.0
2007-04-19 13:45:00,36.85,36.87,36.85,36.87,5700.0,35.9967,36.0163,35.9967,36.0163,5700.0
2007-04-19 13:50:00,36.87,36.88,36.86,36.86,4300.0,36.0163,36.026,36.0065,36.0065,4300.0
2007-04-19 13:55:00,36.87,36.88,36.85,36.85,10600.0,36.0163,36.026,35.9967,35.9967,10600.0
2007-04-19 14:00:00,36.86,36.89,36.85,36.89,9500.0,36.0065,36.0358,35.9967,36.0358,9500.0
2007-04-19 14:05:00,36.89,36.9,36.86,36.88,6900.0,36.0358,36.0456,36.0065,36.026,6900.0
2007-04-19 14:10:00,36.87,36.9,36.86,36.9,11100.0,36.0163,36.0456,36.0065,36.0456,11100.0
2007-04-19 14:15:00,36.89,36.89,36.87,36.89,16700.0,36.0358,36.0358,36.0163,36.0358,16700.0
2007-04-19 14:20:00,36.89,36.89,36.87,36.89,11800.0,36.0358,36.0358,36.0163,36.0358,11800.0
2007-04-19 14:25:00,36.88,36.98,36.88,36.95,71700.0,36.026,36.1237,36.026,36.0944,71700.0
2007-04-19 14:30:00,36.95,37.03,36.94,37.03,23500.0,36.0944,36.1726,36.0847,36.1726,23500.0
2007-04-19 14:35:00,37.03,37.07,37.0,37.04,25100.0,36.1726,36.2116,36.1433,36.1823,25100.0
2007-04-19 14:40:00,37.03,37.15,37.03,37.13,20600.0,36.1726,36.2898,36.1726,36.2703,20600.0
2007-04-19 14:45:00,37.13,37.13,37.09,37.09,119200.0,36.2703,36.2703,36.2312,36.2312,119200.0
2007-04-19 14:50:00,37.09,37.12,37.03,37.03,61600.0,36.2312,36.2605,36.1726,36.1726,61600.0
2007-04-19 14:55:00,37.03,37.08,37.01,37.06,30200.0,36.1726,36.2214,36.153,36.2019,30200.0
2007-04-19 15:00:00,37.04,37.08,37.03,37.03,36900.0,36.1823,36.2214,36.1726,36.1726,36900.0
2007-04-19 15:05:00,37.03,37.06,37.0,37.05,38300.0,36.1726,36.2019,36.1433,36.1921,38300.0
2007-04-19 15:10:00,37.05,37.05,37.0,37.0,46100.0,36.1921,36.1921,36.1433,36.1433,46100.0
2007-04-19 15:15:00,37.0,37.01,37.0,37.0,12300.0,36.1433,36.153,36.1433,36.1433,12300.0
2007-04-19 15:20:00,37.0,37.01,37.0,37.01,17800.0,36.1433,36.153,36.1433,36.153,17800.0
2007-04-19 15:25:00,37.0,37.01,37.0,37.0,9500.0,36.1433,36.153,36.1433,36.1433,9500.0
2007-04-19 15:30:00,37.0,37.01,36.97,37.0,54300.0,36.1433,36.153,36.114,36.1433,54300.0
2007-04-19 15:35:00,37.0,37.01,36.97,36.99,46300.0,36.1433,36.153,36.114,36.1335,46300.0
2007-04-19 15:40:00,37.0,37.0,36.97,36.99,52400.0,36.1433,36.1433,36.114,36.1335,52400.0
2007-04-19 15:45:00,36.98,36.99,36.94,36.94,94600.0,36.1237,36.1335,36.0847,36.0847,94600.0
2007-04-19 15:50:00,36.96,36.98,36.94,36.95,47300.0,36.1042,36.1237,36.0847,36.0944,47300.0
2007-04-19 15:55:00,36.95,36.99,36.94,36.99,74700.0,36.0944,36.1335,36.0847,36.1335,74700.0
2007-04-20 09:30:00,37.06,37.1,37.0,37.04,21100.0,36.2019,36.2409,36.1433,36.1823,21100.0
2007-04-20 09:35:00,37.04,37.13,37.0,37.0,14300.0,36.1823,36.2703,36.1433,36.1433,14300.0
2007-04-20 09:40:00,37.0,37.0,36.95,36.99,13500.0,36.1433,36.1433,36.0944,36.1335,13500.0
2007-04-20 09:45:00,36.99,36.99,36.85,36.92,16500.0,36.1335,36.1335,35.9967,36.0651,16500.0
2007-04-20 09:50:00,36.94,36.94,36.85,36.86,20800.0,36.0847,36.0847,35.9967,36.0065,20800.0
2007-04-20 09:55:00,36.86,36.87,36.71,36.73,24300.0,36.0065,36.0163,35.86,35.8795,24300.0
2007-04-20 10:00:00,36.73,36.77,36.69,36.72,21500.0,35.8795,35.9186,35.8404,35.8697,21500.0
2007-04-20 10:05:00,36.73,36.73,36.68,36.7,31300.0,35.8795,35.8795,35.8307,35.8502,31300.0
2007-04-20 10:10:00,36.69,36.74,36.66,36.72,8200.0,35.8404,35.8893,35.8111,35.8697,8200.0
2007-04-20 10:15:00,36.72,36.73,36.62,36.67,24800.0,35.8697,35.8795,35.7721,35.8209,24800.0
2007-04-20 10:20:00,36.67,36.71,36.65,36.65,23600.0,35.8209,35.86,35.8014,35.8014,23600.0
2007-04-20 10:25:00,36.66,36.69,36.53,36.68,30200.0,35.8111,35.8404,35.6841,35.8307,30200.0
2007-04-20 10:30:00,36.68,36.69,36.62,36.68,32100.0,35.8307,35.8404,35.7721,35.8307,32100.0
2007-04-20 10:35:00,36.66,36.69,36.55,36.68,39900.0,35.8111,35.8404,35.7037,35.8307,39900.0
2007-04-20 10:40:00,36.68,36.77,36.6,36.77,27300.0,35.8307,35.9186,35.7525,35.9186,27300.0
2007-04-20 10:45:00,36.77,36.78,36.61,36.73,18700.0,35.9186,35.9284,35.7623,35.8795,18700.0
2007-04-20 10:50:00,36.73,36.8,36.72,36.78,32300.0,35.8795,35.9479,35.8697,35.9284,32300.0
2007-04-20 10:55:00,36.79,36.82,36.67,36.79,15600.0,35.9381,35.9674,35.8209,35.9381,15600.0
2007-04-20 11:00:00,36.8,36.81,36.68,36.79,18900.0,35.9479,35.9577,35.8307,35.9381,18900.0
2007-04-20 11:05:00,36.78,36.79,36.61,36.7,36700.0,35.9284,35.9381,35.7623,35.8502,36700.0
2007-04-20 11:10:00,36.73,36.76,36.66,36.74,14600.0,35.8795,35.9088,35.8111,35.8893,14600.0
2007-04-20 11:15:00,36.74,36.76,36.67,36.69,18900.0,35.8893,35.9088,35.8209,35.8404,18900.0
2007-04-20 11:20:00,36.69,36.72,36.59,36.68,59100.0,35.8404,35.8697,35.7428,35.8307,59100.0
2007-04-20 11:25:00,36.68,36.73,36.67,36.73,30800.0,35.8307,35.8795,35.8209,35.8795,30800.0
2007-04-20 11:30:00,36.73,36.75,36.68,36.75,40200.0,35.8795,35.8991,35.8307,35.8991,40200.0
2007-04-20 11:35:00,36.75,36.76,36.75,36.76,4500.0,35.8991,35.9088,35.8991,35.9088,4500.0
2007-04-20 11:40:00,36.75,36.83,36.75,36.79,30600.0,35.8991,35.9772,35.8991,35.9381,30600.0
2007-04-20 11:45:00,36.79,36.82,36.65,36.78,51700.0,35.9381,35.9674,35.8014,35.9284,51700.0
2007-04-20 11:50:00,36.78,36.79,36.7,36.7,50500.0,35.9284,35.9381,35.8502,35.8502,50500.0
2007-04-20 11:55:00,36.71,36.78,36.7,36.72,96100.0,35.86,35.9284,35.8502,35.8697,96100.0
2007-04-20 12:00:00,36.71,36.74,36.7,36.73,10800.0,35.86,35.8893,35.8502,35.8795,10800.0
2007-04-20 12:05:00,36.72,36.74,36.6,36.66,31400.0,35.8697,35.8893,35.7525,35.8111,31400.0
2007-04-20 12:10:00,36.65,36.72,36.63,36.67,18900.0,35.8014,35.8697,35.7818,35.8209,18900.0
2007-04-20 12:15:00,36.67,36.73,36.67,36.73,19500.0,35.8209,35.8795,35.8209,35.8795,19500.0
2007-04-20 12:20:00,36.74,36.75,36.72,36.73,6900.0,35.8893,35.8991,35.8697,35.8795,6900.0
2007-04-20 12:25:00,36.73,36.73,36.67,36.71,22300.0,35.8795,35.8795,35.8209,35.86,22300.0
2007-04-20 12:30:00,36.7,36.76,36.7,36.74,6300.0,35.8502,35.9088,35.8502,35.8893,6300.0
2007-04-20 12:35:00,36.75,36.75,36.68,36.73,15300.0,35.8991,35.8991,35.8307,35.8795,15300.0
2007-04-20 12:40:00,36.74,36.75,36.7,36.73,6400.0,35.8893,35.8991,35.8502,35.8795,6400.0
2007-04-20 12:45:00,36.74,36.75,36.73,36.74,4200.0,35.8893,35.8991,35.8795,35.8893,4200.0
2007-04-20 12:50:00,36.74,36.79,36.74,36.79,6900.0,35.8893,35.9381,35.8893,35.9381,6900.0
2007-04-20 12:55:00,36.78,36.79,36.74,36.79,6200.0,35.9284,35.9381,35.8893,35.9381,6200.0
2007-04-20 13:00:00,36.78,36.79,36.76,36.79,8400.0,35.9284,35.9381,35.9088,35.9381,8400.0
2007-04-20 13:05:00,36.78,36.8,36.77,36.78,11500.0,35.9284,35.9479,35.9186,35.9284,11500.0
2007-04-20 13:10:00,36.78,36.8,36.78,36.79,4700.0,35.9284,35.9479,35.9284,35.9381,4700.0
2007-04-20 13:15:00,36.79,36.81,36.79,36.81,16200.0,35.9381,35.9577,35.9381,35.9577,16200.0
2007-04-20 13:20:00,36.81,36.82,36.78,36.79,10400.0,35.9577,35.9674,35.9284,35.9381,10400.0
2007-04-20 13:25:00,36.78,36.8,36.76,36.8,6700.0,35.9284,35.9479,35.9088,35.9479,6700.0
2007-04-20 13:30:00,36.8,36.8,36.78,36.8,3700.0,35.9479,35.9479,35.9284,35.9479,3700.0
2007-04-20 13:35:00,36.79,36.82,36.77,36.77,14600.0,35.9381,35.9674,35.9186,35.9186,14600.0
2007-04-20 13:40:00,36.78,36.79,36.77,36.79,3200.0,35.9284,35.9381,35.9186,35.9381,3200.0
2007-04-20 13:45:00,36.79,36.81,36.78,36.79,9700.0,35.9381,35.9577,35.9284,35.9381,9700.0
2007-04-20 13:50:00,36.79,36.81,36.76,36.8,16800.0,35.9381,35.9577,35.9088,35.9479,16800.0
2007-04-20 13:55:00,36.81,36.82,36.79,36.82,8500.0,35.9577,35.9674,35.9381,35.9674,8500.0
2007-04-20 14:00:00,36.8,36.81,36.79,36.8,6200.0,35.9479,35.9577,35.9381,35.9479,6200.0
2007-04-20 14:05:00,36.8,36.82,36.79,36.82,22600.0,35.9479,35.9674,35.9381,35.9674,22600.0
2007-04-20 14:10:00,36.81,36.81,36.8,36.8,4700.0,35.9577,35.9577,35.9479,35.9479,4700.0
2007-04-20 14:15:00,36.8,36.84,36.8,36.84,21500.0,35.9479,35.987,35.9479,35.987,21500.0
2007-04-20 14:20:00,36.84,36.86,36.84,36.86,12500.0,35.987,36.0065,35.987,36.0065,12500.0
2007-04-20 14:25:00,36.86,36.88,36.86,36.88,4400.0,36.0065,36.026,36.0065,36.026,4400.0
2007-04-20 14:30:00,36.89,36.9,36.88,36.89,5800.0,36.0358,36.0456,36.026,36.0358,5800.0
2007-04-20 14:35:00,36.9,36.9,36.84,36.85,22400.0,36.0456,36.0456,35.987,35.9967,22400.0
2007-04-20 14:40:00,36.84,36.85,36.82,36.84,9400.0,35.987,35.9967,35.9674,35.987,9400.0
2007-04-20 14:45:00,36.84,36.85,36.84,36.84,6700.0,35.987,35.9967,35.987,35.987,6700.0
2007-04-20 14:50:00,36.84,36.87,36.83,36.87,12600.0,35.987,36.0163,35.9772,36.0163,12600.0
2007-04-20 14:55:00,36.86,36.88,36.85,36.88,13300.0,36.0065,36.026,35.9967,36.026,13300.0
2007-04-20 15:00:00,36.87,36.89,36.87,36.87,15200.0,36.0163,36.0358,36.0163,36.0163,15200.0
2007-04-20 15:05:00,36.86,36.91,36.86,36.9,17200.0,36.0065,36.0553,36.0065,36.0456,17200.0
2007-04-20 15:10:00,36.9,36.91,36.89,36.9,9800.0,36.0456,36.0553,36.0358,36.0456,9800.0
2007-04-20 15:15:00,36.9,36.92,36.89,36.92,23400.0,36.0456,36.0651,36.0358,36.0651,23400.0
2007-04-20 15:20:00,36.92,36.96,36.88,36.96,38700.0,36.0651,36.1042,36.026,36.1042,38700.0
2007-04-20 15:25:00,36.95,36.97,36.95,36.96,25200.0,36.0944,36.114,36.0944,36.1042,25200.0
2007-04-20 15:30:00,36.96,36.99,36.95,36.98,29300.0,36.1042,36.1335,36.0944,36.1237,29300.0
2007-04-20 15:35:00,36.98,37.0,36.98,37.0,16000.0,36.1237,36.1433,36.1237,36.1433,16000.0
2007-04-20 15:40:00,37.0,37.01,37.0,37.01,23200.0,36.1433,36.153,36.1433,36.153,23200.0
2007-04-20 15:45:00,37.0,37.03,36.95,36.98,26800.0,36.1433,36.1726,36.0944,36.1237,26800.0
2007-04-20 15:50:00,36.98,36.98,36.94,36.95,21900.0,36.1237,36.1237,36.0847,36.0944,21900.0
2007-04-20 15:55:00,36.94,36.94,36.9,36.91,30400.0,36.0847,36.0847,36.0456,36.0553,30400.0
2007-04-23 09:30:00,36.97,37.0,36.86,36.87,6700.0,36.114,36.1433,36.0065,36.0163,6700.0
2007-04-23 09:35:00,36.89,36.89,36.82,36.84,1600.0,36.0358,36.0358,35.9674,35.987,1600.0
2007-04-23 09:40:00,36.86,36.92,36.8,36.86,7100.0,36.0065,36.0651,35.9479,36.0065,7100.0
2007-04-23 09:45:00,36.89,36.9,36.81,36.82,7300.0,36.0358,36.0456,35.9577,35.9674,7300.0
2007-04-23 09:50:00,36.82,36.85,36.8,36.8,7300.0,35.9674,35.9967,35.9479,35.9479,7300.0
2007-04-23 09:55:00,36.8,36.81,36.74,36.76,4300.0,35.9479,35.9577,35.8893,35.9088,4300.0
2007-04-23 10:00:00,36.77,36.77,36.76,36.76,2900.0,35.9186,35.9186,35.9088,35.9088,2900.0
2007-04-23 10:05:00,36.76,36.78,36.75,36.75,7700.0,35.9088,35.9284,35.8991,35.8991,7700.0
2007-04-23 10:10:00,36.75,36.76,36.71,36.73,18300.0,35.8991,35.9088,35.86,35.8795,18300.0
2007-04-23 10:15:00,36.74,36.78,36.73,36.73,4800.0,35.8893,35.9284,35.8795,35.8795,4800.0
2007-04-23 10:20:00,36.74,36.74,36.71,36.72,2700.0,35.8893,35.8893,35.86,35.8697,2700.0
2007-04-23 10:25:00,36.73,36.76,36.7,36.76,12300.0,35.8795,35.9088,35.8502,35.9088,12300.0
2007-04-23 10:30:00,36.76,36.76,36.74,36.74,8100.0,35.9088,35.9088,35.8893,35.8893,8100.0
2007-04-23 10:35:00,36.75,36.75,36.68,36.7,8800.0,35.8991,35.8991,35.8307,35.8502,8800.0
2007-04-23 10:40:00,36.71,36.71,36.66,36.66,5400.0,35.86,35.86,35.8111,35.8111,5400.0
2007-04-23 10:45:00,36.68,36.7,36.66,36.66,4700.0,35.8307,35.8502,35.8111,35.8111,4700.0
2007-04-23 10:50:00,36.66,36.68,36.65,36.65,24000.0,35.8111,35.8307,35.8014,35.8014,24000.0
2007-04-23 10:55:00,36.65,36.66,36.63,36.65,2800.0,35.8014,35.8111,35.7818,35.8014,2800.0
2007-04-23 11:00:00,36.64,36.64,36.61,36.61,3000.0,35.7916,35.7916,35.7623,35.7623,3000.0
2007-04-23 11:05:00,36.61,36.61,36.56,36.57,2500.0,35.7623,35.7623,35.7135,35.7232,2500.0
2007-04-23 11:10:00,36.57,36.57,36.55,36.55,3300.0,35.7232,35.7232,35.7037,35.7037,3300.0
2007-04-23 11:15:00,36.55,36.58,36.55,36.57,2400.0,35.7037,35.733,35.7037,35.7232,2400.0
2007-04-23 11:20:00,36.57,36.57,36.55,36.56,2200.0,35.7232,35.7232,35.7037,35.7135,2200.0
2007-04-23 11:25:00,36.56,36.57,36.56,36.56,1800.0,35.7135,35.7232,35.7135,35.7135,1800.0
2007-04-23 11:30:00,36.55,36.57,36.55,36.56,5900.0,35.7037,35.7232,35.7037,35.7135,5900.0
2007-04-23 11:35:00,36.55,36.57,36.55,36.55,4100.0,35.7037,35.7232,35.7037,35.7037,4100.0
2007-04-23 11:40:00,36.56,36.56,36.53,36.55,5500.0,35.7135,35.7135,35.6841,35.7037,5500.0
2007-04-23 11:45:00,36.56,36.56,36.53,36.53,7700.0,35.7135,35.7135,35.6841,35.6841,7700.0
2007-04-23 11:50:00,36.53,36.58,36.53,36.57,5300.0,35.6841,35.733,35.6841,35.7232,5300.0
2007-04-23 11:55:00,36.57,36.59,36.57,36.59,2800.0,35.7232,35.7428,35.7232,35.7428,2800.0
2007-04-23 12:00:00,36.59,36.59,36.58,36.59,2100.0,35.7428,35.7428,35.733,35.7428,2100.0
2007-04-23 12:05:00,36.59,36.62,36.59,36.62,2800.0,35.7428,35.7721,35.7428,35.7721,2800.0
2007-04-23 12:10:00,36.63,36.69,36.63,36.69,7800.0,35.7818,35.8404,35.7818,35.8404,7800.0
2007-04-23 12:15:00,36.69,36.74,36.69,36.71,12200.0,35.8404,35.8893,35.8404,35.86,12200.0
2007-04-23 12:20:00,36.72,36.77,36.72,36.77,5400.0,35.8697,35.9186,35.8697,35.9186,5400.0
2007-04-23 12:25:00,36.77,36.8,36.77,36.8,3600.0,35.9186,35.9479,35.9186,35.9479,3600.0
2007-04-23 12:30:00,36.8,36.85,36.78,36.81,16400.0,35.9479,35.9967,35.9284,35.9577,16400.0
2007-04-23 12:35:00,36.81,36.83,36.81,36.81,4500.0,35.9577,35.9772,35.9577,35.9577,4500.0
2007-04-23 12:40:00,36.81,36.83,36.8,36.83,8300.0,35.9577,35.9772,35.9479,35.9772,8300.0
2007-04-23 12:45:00,36.83,36.84,36.83,36.84,3000.0,35.9772,35.987,35.9772,35.987,3000.0
2007-04-23 12:50:00,36.83,36.84,36.82,36.82,1600.0,35.9772,35.987,35.9674,35.9674,1600.0
2007-04-23 12:55:00,36.82,36.83,36.82,36.83,2100.0,35.9674,35.9772,35.9674,35.9772,2100.0
2007-04-23 13:00:00,36.84,36.84,36.81,36.81,4300.0,35.987,35.987,35.9577,35.9577,4300.0
2007-04-23 13:05:00,36.81,36.82,36.8,36.82,3600.0,35.9577,35.9674,35.9479,35.9674,3600.0
2007-04-23 13:10:00,36.81,36.81,36.8,36.81,3700.0,35.9577,35.9577,35.9479,35.9577,3700.0
2007-04-23 13:15:00,36.82,36.84,36.82,36.84,2000.0,35.9674,35.987,35.9674,35.987,2000.0
2007-04-23 13:20:00,36.84,36.85,36.83,36.85,15000.0,35.987,35.9967,35.9772,35.9967,15000.0
2007-04-23 13:25:00,36.84,36.86,36.84,36.86,3800.0,35.987,36.0065,35.987,36.0065,3800.0
2007-04-23 13:30:00,36.85,36.85,36.84,36.84,3100.0,35.9967,35.9967,35.987,35.987,3100.0
2007-04-23 13:35:00,36.84,36.84,36.83,36.83,2000.0,35.987,35.987,35.9772,35.9772,2000.0
2007-04-23 13:40:00,36.84,36.84,36.8,36.8,5300.0,35.987,35.987,35.9479,35.9479,5300.0
2007-04-23 13:45:00,36.8,36.83,36.8,36.83,3000.0,35.9479,35.9772,35.9479,35.9772,3000.0
2007-04-23 13:50:00,36.84,36.84,36.81,36.83,32000.0,35.987,35.987,35.9577,35.9772,32000.0
2007-04-23 13:55:00,36.83,36.87,36.81,36.87,13300.0,35.9772,36.0163,35.9577,36.0163,13300.0
2007-04-23 14:00:00,36.86,36.87,36.82,36.87,15800.0,36.0065,36.0163,35.9674,36.0163,15800.0
2007-04-23 14:05:00,36.86,36.86,36.83,36.85,3400.0,36.0065,36.0065,35.9772,35.9967,3400.0
2007-04-23 14:10:00,36.83,36.84,36.81,36.82,3200.0,35.9772,35.987,35.9577,35.9674,3200.0
2007-04-23 14:15:00,36.81,36.83,36.8,36.81,2600.0,35.9577,35.9772,35.9479,35.9577,2600.0
2007-04-23 14:20:00,36.81,36.81,36.79,36.81,4500.0,35.9577,35.9577,35.9381,35.9577,4500.0
2007-04-23 14:25:00,36.8,36.85,36.79,36.81,37600.0,35.9479,35.9967,35.9381,35.9577,37600.0
2007-04-23 14:30:00,36.8,36.81,36.8,36.81,3900.0,35.9479,35.9577,35.9479,35.9577,3900.0
2007-04-23 14:35:00,36.81,36.83,36.8,36.81,13000.0,35.9577,35.9772,35.9479,35.9577,13000.0
2007-04-23 14:40:00,36.81,36.81,36.8,36.81,3200.0,35.9577,35.9577,35.9479,35.9577,3200.0
2007-04-23 14:45:00,36.8,36.82,36.8,36.82,4700.0,35.9479,35.9674,35.9479,35.9674,4700.0
2007-04-23 14:50:00,36.82,36.83,36.81,36.83,8500.0,35.9674,35.9772,35.9577,35.9772,8500.0
2007-04-23 14:55:00,36.83,36.87,36.81,36.85,9800.0,35.9772,36.0163,35.9577,35.9967,9800.0
2007-04-23 15:00:00,36.87,36.87,36.81,36.85,14400.0,36.0163,36.0163,35.9577,35.9967,14400.0
2007-04-23 15:05:00,36.86,36.86,36.82,36.85,17300.0,36.0065,36.0065,35.9674,35.9967,17300.0
2007-04-23 15:10:00,36.85,36.85,36.83,36.84,11800.0,35.9967,35.9967,35.9772,35.987,11800.0
2007-04-23 15:15:00,36.83,36.84,36.82,36.82,9600.0,35.9772,35.987,35.9674,35.9674,9600.0
2007-04-23 15:20:00,36.82,36.83,36.81,36.81,14000.0,35.9674,35.9772,35.9577,35.9577,14000.0
2007-04-23 15:25:00,36.82,36.85,36.81,36.85,21000.0,35.9674,35.9967,35.9577,35.9967,21000.0
2007-04-23 15:30:00,36.85,36.86,36.84,36.84,8700.0,35.9967,36.0065,35.987,35.987,8700.0
2007-04-23 15:35:00,36.84,36.86,36.81,36.86,23400.0,35.987,36.0065,35.9577,36.0065,23400.0
2007-04-23 15:40:00,36.87,36.88,36.85,36.88,15100.0,36.0163,36.026,35.9967,36.026,15100.0
2007-04-23 15:45:00,36.88,36.89,36.86,36.89,30100.0,36.026,36.0358,36.0065,36.0358,30100.0
2007-04-23 15:50:00,36.89,36.91,36.81,36.91,37600.0,36.0358,36.0553,35.9577,36.0553,37600.0
2007-04-23 15:55:00,36.91,36.96,36.89,36.95,35800.0,36.0553,36.1042,36.0358,36.0944,35800.0
2007-04-24 09:35:00,36.86,36.91,36.85,36.89,6700.0,36.0065,36.0553,35.9967,36.0358,6700.0
2007-04-24 09:40:00,36.88,36.89,36.86,36.86,5400.0,36.026,36.0358,36.0065,36.0065,5400.0
2007-04-24 09:45:00,36.85,36.96,36.73,36.94,48800.0,35.9967,36.1042,35.8795,36.0847,48800.0
2007-04-24 09:50:00,36.94,36.95,36.75,36.85,43000.0,36.0847,36.0944,35.8991,35.9967,43000.0
2007-04-24 09:55:00,36.85,36.95,36.82,36.86,18200.0,35.9967,36.0944,35.9674,36.0065,18200.0
2007-04-24 10:00:00,36.9,36.9,36.83,36.87,8800.0,36.0456,36.0456,35.9772,36.0163,8800.0
2007-04-24 10:05:00,36.85,36.85,36.77,36.83,12300.0,35.9967,35.9967,35.9186,35.9772,12300.0
2007-04-24 10:10:00,36.84,36.89,36.81,36.87,6100.0,35.987,36.0358,35.9577,36.0163,6100.0
2007-04-24 10:15:00,36.86,36.86,36.72,36.8,19300.0,36.0065,36.0065,35.8697,35.9479,19300.0
2007-04-24 10:20:00,36.78,36.78,36.7,36.7,5300.0,35.9284,35.9284,35.8502,35.8502,5300.0
2007-04-24 10:25:00,36.71,36.8,36.7,36.8,6000.0,35.86,35.9479,35.8502,35.9479,6000.0
2007-04-24 10:30:00,36.79,36.82,36.72,36.82,13000.0,35.9381,35.9674,35.8697,35.9674,13000.0
2007-04-24 10:35:00,36.83,36.96,36.83,36.92,10000.0,35.9772,36.1042,35.9772,36.0651,10000.0
2007-04-24 10:40:00,36.92,36.92,36.83,36.85,3200.0,36.0651,36.0651,35.9772,35.9967,3200.0
2007-04-24 10:45:00,36.85,36.88,36.84,36.84,4900.0,35.9967,36.026,35.987,35.987,4900.0
2007-04-24 10:50:00,36.84,36.85,36.8,36.84,6600.0,35.987,35.9967,35.9479,35.987,6600.0
2007-04-24 10:55:00,36.84,36.86,36.84,36.86,15100.0,35.987,36.0065,35.987,36.0065,15100.0
2007-04-24 11:00:00,36.89,36.91,36.84,36.86,9800.0,36.0358,36.0553,35.987,36.0065,9800.0
2007-04-24 11:05:00,36.85,36.88,36.84,36.85,8800.0,35.9967,36.026,35.987,35.9967,8800.0
2007-04-24 11:10:00,36.86,36.87,36.84,36.86,8700.0,36.0065,36.0163,35.987,36.0065,8700.0
2007-04-24 11:15:00,36.86,36.87,36.85,36.86,5400.0,36.0065,36.0163,35.9967,36.0065,5400.0
2007-04-24 11:20:00,36.86,36.91,36.85,36.91,10700.0,36.0065,36.0553,35.9967,36.0553,10700.0
2007-04-24 11:25:00,36.91,36.92,36.87,36.87,5500.0,36.0553,36.0651,36.0163,36.0163,5500.0
2007-04-24 11:30:00,36.88,36.92,36.86,36.92,6200.0,36.026,36.0651,36.0065,36.0651,6200.0
2007-04-24 11:35:00,36.9,36.94,36.9,36.9,6000.0,36.0456,36.0847,36.0456,36.0456,6000.0
2007-04-24 11:40:00,36.9,36.93,36.9,36.9,7600.0,36.0456,36.0749,36.0456,36.0456,7600.0
2007-04-24 11:45:00,36.9,36.91,36.9,36.9,4100.0,36.0456,36.0553,36.0456,36.0456,4100.0
2007-04-24 11:50:00,36.91,36.96,36.91,36.94,4700.0,36.0553,36.1042,36.0553,36.0847,4700.0
2007-04-24 11:55:00,36.94,36.96,36.92,36.94,5900.0,36.0847,36.1042,36.0651,36.0847,5900.0
2007-04-24 12:00:00,36.94,36.96,36.92,36.96,5000.0,36.0847,36.1042,36.0651,36.1042,5000.0
2007-04-24 12:05:00,36.96,36.96,36.92,36.92,11300.0,36.1042,36.1042,36.0651,36.0651,11300.0
2007-04-24 12:10:00,36.92,36.95,36.92,36.95,3000.0,36.0651,36.0944,36.0651,36.0944,3000.0
2007-04-24 12:15:00,36.96,37.0,36.95,37.0,14700.0,36.1042,36.1433,36.0944,36.1433,14700.0
2007-04-24 12:20:00,37.0,37.14,36.99,37.11,7500.0,36.1433,36.28,36.1335,36.2507,7500.0
2007-04-24 12:25:00,37.11,37.18,37.11,37.15,7000.0,36.2507,36.3191,36.2507,36.2898,7000.0
2007-04-24 12:30:00,37.15,37.15,37.07,37.08,2300.0,36.2898,36.2898,36.2116,36.2214,2300.0
2007-04-24 12:35:00,37.08,37.08,37.07,37.08,800.0,36.2214,36.2214,36.2116,36.2214,800.0
2007-04-24 12:40:00,37.07,37.07,36.98,37.0,6800.0,36.2116,36.2116,36.1237,36.1433,6800.0
2007-04-24 12:45:00,37.0,37.02,36.98,37.01,9200.0,36.1433,36.1628,36.1237,36.153,9200.0
2007-04-24 12:50:00,37.01,37.07,37.01,37.07,3200.0,36.153,36.2116,36.153,36.2116,3200.0
2007-04-24 12:55:00,37.06,37.07,37.03,37.04,5400.0,36.2019,36.2116,36.1726,36.1823,5400.0
2007-04-24 13:00:00,37.03,37.03,36.99,36.99,5700.0,36.1726,36.1726,36.1335,36.1335,5700.0
2007-04-24 13:05:00,37.0,37.01,37.0,37.0,5600.0,36.1433,36.153,36.1433,36.1433,5600.0
2007-04-24 13:10:00,36.99,37.01,36.99,37.0,8900.0,36.1335,36.153,36.1335,36.1433,8900.0
2007-04-24 13:15:00,37.0,37.0,36.95,36.96,6700.0,36.1433,36.1433,36.0944,36.1042,6700.0
2007-04-24 13:20:00,36.97,36.97,36.89,36.93,5700.0,36.114,36.114,36.0358,36.0749,5700.0
2007-04-24 13:25:00,36.94,36.97,36.93,36.97,3100.0,36.0847,36.114,36.0749,36.114,3100.0
2007-04-24 13:30:00,36.97,37.0,36.96,36.96,3700.0,36.114,36.1433,36.1042,36.1042,3700.0
2007-04-24 13:35:00,36.95,37.01,36.95,36.98,9600.0,36.0944,36.153,36.0944,36.1237,9600.0
2007-04-24 13:40:00,36.98,37.0,36.97,36.97,8000.0,36.1237,36.1433,36.114,36.114,8000.0
2007-04-24 13:45:00,36.97,37.01,36.97,37.0,33000.0,36.114,36.153,36.114,36.1433,33000.0
2007-04-24 13:50:00,37.01,37.01,36.98,36.98,6800.0,36.153,36.153,36.1237,36.1237,6800.0
2007-04-24 13:55:00,36.99,37.0,36.97,37.0,5300.0,36.1335,36.1433,36.114,36.1433,5300.0
2007-04-24 14:00:00,37.0,37.0,36.97,37.0,6000.0,36.1433,36.1433,36.114,36.1433,6000.0
2007-04-24 14:05:00,36.99,37.0,36.9,36.92,7400.0,36.1335,36.1433,36.0456,36.0651,7400.0
2007-04-24 14:10:00,36.93,36.96,36.93,36.94,5300.0,36.0749,36.1042,36.0749,36.0847,5300.0
2007-04-24 14:15:00,36.93,36.95,36.89,36.95,11000.0,36.0749,36.0944,36.0358,36.0944,11000.0
2007-04-24 14:20:00,36.95,36.95,36.94,36.94,1600.0,36.0944,36.0944,36.0847,36.0847,1600.0
2007-04-24 14:25:00,36.95,36.95,36.94,36.94,5900.0,36.0944,36.0944,36.0847,36.0847,5900.0
2007-04-24 14:30:00,36.94,36.95,36.9,36.9,9100.0,36.0847,36.0944,36.0456,36.0456,9100.0
2007-04-24 14:35:00,36.89,36.99,36.86,36.88,30800.0,36.0358,36.1335,36.0065,36.026,30800.0
2007-04-24 14:40:00,36.88,36.95,36.79,36.83,25800.0,36.026,36.0944,35.9381,35.9772,25800.0
2007-04-24 14:45:00,36.84,36.84,36.74,36.76,11700.0,35.987,35.987,35.8893,35.9088,11700.0
2007-04-24 14:50:00,36.76,36.81,36.76,36.8,7000.0,35.9088,35.9577,35.9088,35.9479,7000.0
2007-04-24 14:55:00,36.81,36.81,36.73,36.74,10100.0,35.9577,35.9577,35.8795,35.8893,10100.0
2007-04-24 15:00:00,36.74,36.74,36.7,36.73,18400.0,35.8893,35.8893,35.8502,35.8795,18400.0
2007-04-24 15:05:00,36.73,36.73,36.71,36.71,4300.0,35.8795,35.8795,35.86,35.86,4300.0
2007-04-24 15:10:00,36.71,36.72,36.67,36.67,16700.0,35.86,35.8697,35.8209,35.8209,16700.0
2007-04-24 15:15:00,36.67,36.72,36.66,36.66,16500.0,35.8209,35.8697,35.8111,35.8111,16500.0
2007-04-24 15:20:00,36.66,36.67,36.65,36.66,22700.0,35.8111,35.8209,35.8014,35.8111,22700.0
2007-04-24 15:25:00,36.67,36.73,36.63,36.71,38800.0,35.8209,35.8795,35.7818,35.86,38800.0
2007-04-24 15:30:00,36.71,36.76,36.7,36.76,28300.0,35.86,35.9088,35.8502,35.9088,28300.0
2007-04-24 15:35:00,36.76,36.76,36.73,36.75,20800.0,35.9088,35.9088,35.8795,35.8991,20800.0
2007-04-24 15:40:00,36.74,36.82,36.74,36.76,26200.0,35.8893,35.9674,35.8893,35.9088,26200.0
2007-04-24 15:45:00,36.76,36.89,36.75,36.76,52000.0,35.9088,36.0358,35.8991,35.9088,52000.0
2007-04-24 15:50:00,36.77,36.77,36.72,36.73,41400.0,35.9186,35.9186,35.8697,35.8795,41400.0
2007-04-24 15:55:00,36.72,36.81,36.71,36.77,40500.0,35.8697,35.9577,35.86,35.9186,40500.0
2007-04-25 09:30:00,36.83,36.83,36.83,36.83,2200.0,35.9772,35.9772,35.9772,35.9772,2200.0
2007-04-25 09:35:00,36.79,36.81,36.75,36.79,4300.0,35.9381,35.9577,35.8991,35.9381,4300.0
2007-04-25 09:40:00,36.77,36.84,36.75,36.84,16900.0,35.9186,35.987,35.8991,35.987,16900.0
2007-04-25 09:45:00,36.85,36.85,36.75,36.78,5600.0,35.9967,35.9967,35.8991,35.9284,5600.0
2007-04-25 09:50:00,36.77,36.77,36.73,36.75,15800.0,35.9186,35.9186,35.8795,35.8991,15800.0
2007-04-25 09:55:00,36.73,36.82,36.73,36.76,4600.0,35.8795,35.9674,35.8795,35.9088,4600.0
2007-04-25 10:00:00,36.75,36.89,36.71,36.75,11400.0,35.8991,36.0358,35.86,35.8991,11400.0
2007-04-25 10:05:00,36.71,36.73,36.64,36.67,3500.0,35.86,35.8795,35.7916,35.8209,3500.0
2007-04-25 10:10:00,36.68,36.71,36.66,36.66,4300.0,35.8307,35.86,35.8111,35.8111,4300.0
2007-04-25 10:15:00,36.66,36.86,36.63,36.73,48000.0,35.8111,36.0065,35.7818,35.8795,48000.0
2007-04-25 10:20:00,36.72,36.76,36.67,36.72,17800.0,35.8697,35.9088,35.8209,35.8697,17800.0
2007-04-25 10:25:00,36.72,36.73,36.61,36.65,8200.0,35.8697,35.8795,35.7623,35.8014,8200.0
2007-04-25 10:30:00,36.67,36.67,36.59,36.59,14700.0,35.8209,35.8209,35.7428,35.7428,14700.0
2007-04-25 10:35:00,36.59,36.66,36.55,36.64,13700.0,35.7428,35.8111,35.7037,35.7916,13700.0
2007-04-25 10:40:00,36.64,36.64,36.61,36.61,2700.0,35.7916,35.7916,35.7623,35.7623,2700.0
2007-04-25 10:45:00,36.61,36.67,36.61,36.67,3400.0,35.7623,35.8209,35.7623,35.8209,3400.0
2007-04-25 10:50:00,36.67,36.84,36.66,36.83,5700.0,35.8209,35.987,35.8111,35.9772,5700.0
2007-04-25 10:55:00,36.78,36.81,36.75,36.75,10900.0,35.9284,35.9577,35.8991,35.8991,10900.0
2007-04-25 11:00:00,36.74,36.87,36.71,36.87,15900.0,35.8893,36.0163,35.86,36.0163,15900.0
2007-04-25 11:05:00,36.87,36.92,36.8,36.88,6300.0,36.0163,36.0651,35.9479,36.026,6300.0
2007-04-25 11:10:00,36.87,36.88,36.77,36.8,3900.0,36.0163,36.026,35.9186,35.9479,3900.0
2007-04-25 11:15:00,36.77,36.8,36.77,36.8,4100.0,35.9186,35.9479,35.9186,35.9479,4100.0
2007-04-25 11:20:00,36.79,36.79,36.75,36.75,2300.0,35.9381,35.9381,35.8991,35.8991,2300.0
2007-04-25 11:25:00,36.76,36.89,36.74,36.81,27500.0,35.9088,36.0358,35.8893,35.9577,27500.0
2007-04-25 11:30:00,36.8,36.82,36.75,36.81,5600.0,35.9479,35.9674,35.8991,35.9577,5600.0
2007-04-25 11:35:00,36.8,36.83,36.79,36.81,14800.0,35.9479,35.9772,35.9381,35.9577,14800.0
2007-04-25 11:40:00,36.83,36.84,36.8,36.82,18900.0,35.9772,35.987,35.9479,35.9674,18900.0
2007-04-25 11:45:00,36.8,36.8,36.75,36.78,10000.0,35.9479,35.9479,35.8991,35.9284,10000.0
2007-04-25 11:50:00,36.8,36.8,36.76,36.79,3000.0,35.9479,35.9479,35.9088,35.9381,3000.0
2007-04-25 11:55:00,36.78,36.86,36.73,36.8,14900.0,35.9284,36.0065,35.8795,35.9479,14900.0
2007-04-25 12:00:00,36.81,36.84,36.76,36.77,9900.0,35.9577,35.987,35.9088,35.9186,9900.0
2007-04-25 12:05:00,36.77,36.87,36.75,36.75,14900.0,35.9186,36.0163,35.8991,35.8991,14900.0
2007-04-25 12:10:00,36.76,36.8,36.76,36.79,3400.0,35.9088,35.9479,35.9088,35.9381,3400.0
2007-04-25 12:15:00,36.8,36.83,36.77,36.77,8500.0,35.9479,35.9772,35.9186,35.9186,8500.0
2007-04-25 12:20:00,36.78,36.82,36.74,36.76,6500.0,35.9284,35.9674,35.8893,35.9088,6500.0
2007-04-25 12:25:00,36.75,36.78,36.75,36.78,4800.0,35.8991,35.9284,35.8991,35.9284,4800.0
2007-04-25 12:30:00,36.79,36.79,36.74,36.76,5500.0,35.9381,35.9381,35.8893,35.9088,5500.0
2007-04-25 12:35:00,36.76,36.77,36.74,36.77,13000.0,35.9088,35.9186,35.8893,35.9186,13000.0
2007-04-25 12:40:00,36.76,36.76,36.74,36.76,8400.0,35.9088,35.9088,35.8893,35.9088,8400.0
2007-04-25 12:45:00,36.76,36.78,36.74,36.74,22400.0,35.9088,35.9284,35.8893,35.8893,22400.0
2007-04-25 12:50:00,36.74,36.75,36.7,36.75,6800.0,35.8893,35.8991,35.8502,35.8991,6800.0
2007-04-25 12:55:00,36.73,36.75,36.7,36.72,8200.0,35.8795,35.8991,35.8502,35.8697,8200.0
2007-04-25 13:00:00,36.71,36.72,36.69,36.69,10500.0,35.86,35.8697,35.8404,35.8404,10500.0
2007-04-25 13:05:00,36.7,36.74,36.68,36.72,8400.0,35.8502,35.8893,35.8307,35.8697,8400.0
2007-04-25 13:10:00,36.71,36.77,36.71,36.72,11200.0,35.86,35.9186,35.86,35.8697,11200.0
2007-04-25 13:15:00,36.75,36.76,36.73,36.73,6900.0,35.8991,35.9088,35.8795,35.8795,6900.0
2007-04-25 13:20:00,36.74,36.77,36.74,36.75,12000.0,35.8893,35.9186,35.8893,35.8991,12000.0
2007-04-25 13:25:00,36.74,36.75,36.7,36.7,11800.0,35.8893,35.8991,35.8502,35.8502,11800.0
2007-04-25 13:30:00,36.7,36.72,36.68,36.68,17800.0,35.8502,35.8697,35.8307,35.8307,17800.0
2007-04-25 13:35:00,36.68,36.78,36.68,36.7,14700.0,35.8307,35.9284,35.8307,35.8502,14700.0
2007-04-25 13:40:00,36.7,36.72,36.69,36.72,9400.0,35.8502,35.8697,35.8404,35.8697,9400.0
2007-04-25 13:45:00,36.73,36.75,36.73,36.74,3100.0,35.8795,35.8991,35.8795,35.8893,3100.0
2007-04-25 13:50:00,36.74,36.75,36.73,36.73,3800.0,35.8893,35.8991,35.8795,35.8795,3800.0
2007-04-25 13:55:00,36.71,36.74,36.71,36.71,5300.0,35.86,35.8893,35.86,35.86,5300.0
2007-04-25 14:00:00,36.71,36.71,36.67,36.68,9900.0,35.86,35.86,35.8209,35.8307,9900.0
2007-04-25 14:05:00,36.68,36.9,36.68,36.82,9100.0,35.8307,36.0456,35.8307,35.9674,9100.0
2007-04-25 14:10:00,36.81,36.82,36.81,36.81,2300.0,35.9577,35.9674,35.9577,35.9577,2300.0
2007-04-25 14:15:00,36.81,36.81,36.75,36.76,3900.0,35.9577,35.9577,35.8991,35.9088,3900.0
2007-04-25 14:20:00,36.76,36.76,36.71,36.72,4700.0,35.9088,35.9088,35.86,35.8697,4700.0
2007-04-25 14:25:00,36.72,36.74,36.72,36.74,3000.0,35.8697,35.8893,35.8697,35.8893,3000.0
2007-04-25 14:30:00,36.74,36.74,36.72,36.73,5900.0,35.8893,35.8893,35.8697,35.8795,5900.0
2007-04-25 14:35:00,36.73,36.8,36.73,36.76,5100.0,35.8795,35.9479,35.8795,35.9088,5100.0
2007-04-25 14:40:00,36.76,36.77,36.74,36.77,4300.0,35.9088,35.9186,35.8893,35.9186,4300.0
2007-04-25 14:45:00,36.77,36.85,36.77,36.83,13600.0,35.9186,35.9967,35.9186,35.9772,13600.0
2007-04-25 14:50:00,36.84,36.84,36.75,36.78,15600.0,35.987,35.987,35.8991,35.9284,15600.0
2007-04-25 14:55:00,36.78,36.83,36.78,36.83,11300.0,35.9284,35.9772,35.9284,35.9772,11300.0
2007-04-25 15:00:00,36.82,36.85,36.82,36.85,5400.0,35.9674,35.9967,35.9674,35.9967,5400.0
2007-04-25 15:05:00,36.85,36.85,36.83,36.84,11100.0,35.9967,35.9967,35.9772,35.987,11100.0
2007-04-25 15:10:00,36.84,36.85,36.83,36.84,12400.0,35.987,35.9967,35.9772,35.987,12400.0
2007-04-25 15:15:00,36.84,36.95,36.84,36.88,19600.0,35.987,36.0944,35.987,36.026,19600.0
2007-04-25 15:20:00,36.88,36.88,36.79,36.79,8400.0,36.026,36.026,35.9381,35.9381,8400.0
2007-04-25 15:25:00,36.79,36.81,36.76,36.8,8400.0,35.9381,35.9577,35.9088,35.9479,8400.0
2007-04-25 15:30:00,36.8,36.91,36.8,36.86,18100.0,35.9479,36.0553,35.9479,36.0065,18100.0
2007-04-25 15:35:00,36.86,36.86,36.78,36.78,8300.0,36.0065,36.0065,35.9284,35.9284,8300.0
2007-04-25 15:40:00,36.78,36.83,36.77,36.78,15300.0,35.9284,35.9772,35.9186,35.9284,15300.0
2007-04-25 15:45:00,36.77,36.79,36.75,36.75,13100.0,35.9186,35.9381,35.8991,35.8991,13100.0
2007-04-25 15:50:00,36.76,36.76,36.72,36.72,28800.0,35.9088,35.9088,35.8697,35.8697,28800.0
2007-04-25 15:55:00,36.73,36.73,36.66,36.71,32800.0,35.8795,35.8795,35.8111,35.86,32800.0
2007-04-26 09:30:00,36.45,36.45,36.45,36.45,100.0,35.606,35.606,35.606,35.606,100.0
2007-04-26 09:35:00,36.34,37.03,36.34,36.61,34300.0,35.4985,36.1726,35.4985,35.7623,34300.0
2007-04-26 09:40:00,36.61,36.92,36.56,36.88,37100.0,35.7623,36.0651,35.7135,36.026,37100.0
2007-04-26 09:45:00,36.91,36.91,36.65,36.81,16200.0,36.0553,36.0553,35.8014,35.9577,16200.0
2007-04-26 09:50:00,36.8,36.87,36.73,36.73,11500.0,35.9479,36.0163,35.8795,35.8795,11500.0
2007-04-26 09:55:00,36.71,36.76,36.68,36.76,28500.0,35.86,35.9088,35.8307,35.9088,28500.0
2007-04-26 10:00:00,36.73,36.8,36.71,36.71,9500.0,35.8795,35.9479,35.86,35.86,9500.0
2007-04-26 10:05:00,36.72,36.81,36.71,36.81,5200.0,35.8697,35.9577,35.86,35.9577,5200.0
2007-04-26 10:10:00,36.8,36.85,36.75,36.75,14500.0,35.9479,35.9967,35.8991,35.8991,14500.0
2007-04-26 10:15:00,36.77,36.78,36.75,36.75,6000.0,35.9186,35.9284,35.8991,35.8991,6000.0
2007-04-26 10:20:00,36.75,36.79,36.72,36.77,17800.0,35.8991,35.9381,35.8697,35.9186,17800.0
2007-04-26 10:25:00,36.78,36.78,36.72,36.75,11400.0,35.9284,35.9284,35.8697,35.8991,11400.0
2007-04-26 10:30:00,36.76,36.76,36.73,36.73,9300.0,35.9088,35.9088,35.8795,35.8795,9300.0
2007-04-26 10:35:00,36.72,36.77,36.71,36.72,10200.0,35.8697,35.9186,35.86,35.8697,10200.0
2007-04-26 10:40:00,36.73,36.73,36.7,36.72,5600.0,35.8795,35.8795,35.8502,35.8697,5600.0
2007-04-26 10:45:00,36.73,36.76,36.7,36.71,13200.0,35.8795,35.9088,35.8502,35.86,13200.0
2007-04-26 10:50:00,36.7,36.71,36.68,36.68,11000.0,35.8502,35.86,35.8307,35.8307,11000.0
2007-04-26 10:55:00,36.68,36.74,36.63,36.71,12600.0,35.8307,35.8893,35.7818,35.86,12600.0
2007-04-26 11:00:00,36.73,36.73,36.64,36.69,12100.0,35.8795,35.8795,35.7916,35.8404,12100.0
2007-04-26 11:05:00,36.7,36.72,36.64,36.65,9200.0,35.8502,35.8697,35.7916,35.8014,9200.0
2007-04-26 11:10:00,36.66,36.75,36.65,36.66,9200.0,35.8111,35.8991,35.8014,35.8111,9200.0
2007-04-26 11:15:00,36.66,36.69,36.56,36.59,15200.0,35.8111,35.8404,35.7135,35.7428,15200.0
2007-04-26 11:20:00,36.56,36.65,36.56,36.62,15500.0,35.7135,35.8014,35.7135,35.7721,15500.0
2007-04-26 11:25:00,36.6,36.65,36.57,36.61,10800.0,35.7525,35.8014,35.7232,35.7623,10800.0
2007-04-26 11:30:00,36.59,36.6,36.52,36.55,11700.0,35.7428,35.7525,35.6744,35.7037,11700.0
2007-04-26 11:35:00,36.55,36.61,36.54,36.57,11300.0,35.7037,35.7623,35.6939,35.7232,11300.0
2007-04-26 11:40:00,36.57,36.61,36.55,36.6,7500.0,35.7232,35.7623,35.7037,35.7525,7500.0
2007-04-26 11:45:00,36.6,36.6,36.53,36.57,9800.0,35.7525,35.7525,35.6841,35.7232,9800.0
2007-04-26 11:50:00,36.58,36.65,36.47,36.49,53200.0,35.733,35.8014,35.6255,35.6451,53200.0
2007-04-26 11:55:00,36.5,36.55,36.49,36.52,8300.0,35.6548,35.7037,35.6451,35.6744,8300.0
2007-04-26 12:00:00,36.5,36.52,36.49,36.5,9600.0,35.6548,35.6744,35.6451,35.6548,9600.0
2007-04-26 12:05:00,36.49,36.51,36.46,36.48,20400.0,35.6451,35.6646,35.6158,35.6353,20400.0
2007-04-26 12:10:00,36.48,36.52,36.48,36.51,7700.0,35.6353,35.6744,35.6353,35.6646,7700.0
2007-04-26 12:15:00,36.5,36.53,36.5,36.51,5400.0,35.6548,35.6841,35.6548,35.6646,5400.0
2007-04-26 12:20:00,36.51,36.51,36.49,36.51,9400.0,35.6646,35.6646,35.6451,35.6646,9400.0
2007-04-26 12:25:00,36.5,36.52,36.47,36.49,8100.0,35.6548,35.6744,35.6255,35.6451,8100.0
2007-04-26 12:30:00,36.48,36.53,36.48,36.51,3900.0,35.6353,35.6841,35.6353,35.6646,3900.0
2007-04-26 12:35:00,36.51,36.52,36.51,36.52,5200.0,35.6646,35.6744,35.6646,35.6744,5200.0
2007-04-26 12:40:00,36.52,36.52,36.5,36.5,3200.0,35.6744,35.6744,35.6548,35.6548,3200.0
2007-04-26 12:45:00,36.5,36.52,36.5,36.52,4200.0,35.6548,35.6744,35.6548,35.6744,4200.0
2007-04-26 12:50:00,36.52,36.57,36.52,36.56,6200.0,35.6744,35.7232,35.6744,35.7135,6200.0
2007-04-26 12:55:00,36.54,36.59,36.5,36.5,6000.0,35.6939,35.7428,35.6548,35.6548,6000.0
2007-04-26 13:00:00,36.5,36.53,36.48,36.53,5300.0,35.6548,35.6841,35.6353,35.6841,5300.0
2007-04-26 13:05:00,36.53,36.53,36.5,36.5,5800.0,35.6841,35.6841,35.6548,35.6548,5800.0
2007-04-26 13:10:00,36.5,36.5,36.47,36.48,4100.0,35.6548,35.6548,35.6255,35.6353,4100.0
2007-04-26 13:15:00,36.48,36.49,36.46,36.46,7600.0,35.6353,35.6451,35.6158,35.6158,7600.0
2007-04-26 13:20:00,36.46,36.48,36.45,36.48,7400.0,35.6158,35.6353,35.606,35.6353,7400.0
2007-04-26 13:25:00,36.48,36.49,36.48,36.48,2500.0,35.6353,35.6451,35.6353,35.6353,2500.0
2007-04-26 13:30:00,36.48,36.52,36.47,36.48,6300.0,35.6353,35.6744,35.6255,35.6353,6300.0
2007-04-26 13:35:00,36.47,36.48,36.46,36.47,7800.0,35.6255,35.6353,35.6158,35.6255,7800.0
2007-04-26 13:40:00,36.47,36.47,36.4,36.4,18100.0,35.6255,35.6255,35.5572,35.5572,18100.0
2007-04-26 13:45:00,36.41,36.41,36.36,36.41,7500.0,35.5669,35.5669,35.5181,35.5669,7500.0
2007-04-26 13:50:00,36.43,36.43,36.4,36.41,4300.0,35.5865,35.5865,35.5572,35.5669,4300.0
2007-04-26 13:55:00,36.4,36.41,36.37,36.37,5100.0,35.5572,35.5669,35.5279,35.5279,5100.0
2007-04-26 14:00:00,36.37,36.37,36.35,36.36,4200.0,35.5279,35.5279,35.5083,35.5181,4200.0
2007-04-26 14:05:00,36.35,36.47,36.35,36.45,8400.0,35.5083,35.6255,35.5083,35.606,8400.0
2007-04-26 14:10:00,36.45,36.48,36.41,36.48,5700.0,35.606,35.6353,35.5669,35.6353,5700.0
2007-04-26 14:15:00,36.51,36.72,36.5,36.58,22000.0,35.6646,35.8697,35.6548,35.733,22000.0
2007-04-26 14:20:00,36.59,36.63,36.58,36.59,8900.0,35.7428,35.7818,35.733,35.7428,8900.0
2007-04-26 14:25:00,36.59,36.59,36.54,36.57,7700.0,35.7428,35.7428,35.6939,35.7232,7700.0
2007-04-26 14:30:00,36.57,36.58,36.47,36.48,5100.0,35.7232,35.733,35.6255,35.6353,5100.0
2007-04-26 14:35:00,36.49,36.54,36.45,36.53,9700.0,35.6451,35.6939,35.606,35.6841,9700.0
2007-04-26 14:40:00,36.54,36.59,36.53,36.58,6000.0,35.6939,35.7428,35.6841,35.733,6000.0
2007-04-26 14:45:00,36.57,36.6,36.55,36.6,5600.0,35.7232,35.7525,35.7037,35.7525,5600.0
2007-04-26 14:50:00,36.6,36.63,36.49,36.49,9500.0,35.7525,35.7818,35.6451,35.6451,9500.0
2007-04-26 14:55:00,36.49,36.53,36.46,36.53,19700.0,35.6451,35.6841,35.6158,35.6841,19700.0
2007-04-26 15:00:00,36.54,36.54,36.49,36.5,6600.0,35.6939,35.6939,35.6451,35.6548,6600.0
2007-04-26 15:05:00,36.5,36.51,36.49,36.5,5900.0,35.6548,35.6646,35.6451,35.6548,5900.0
2007-04-26 15:10:00,36.51,36.6,36.5,36.58,8900.0,35.6646,35.7525,35.6548,35.733,8900.0
2007-04-26 15:15:00,36.58,36.6,36.56,36.58,10900.0,35.733,35.7525,35.7135,35.733,10900.0
2007-04-26 15:20:00,36.58,36.59,36.56,36.57,7000.0,35.733,35.7428,35.7135,35.7232,7000.0
2007-04-26 15:25:00,36.58,36.6,36.56,36.57,12000.0,35.733,35.7525,35.7135,35.7232,12000.0
2007-04-26 15:30:00,36.57,36.6,36.55,36.59,10800.0,35.7232,35.7525,35.7037,35.7428,10800.0
2007-04-26 15:35:00,36.59,36.66,36.59,36.65,16800.0,35.7428,35.8111,35.7428,35.8014,16800.0
2007-04-26 15:40:00,36.65,36.66,36.57,36.57,13200.0,35.8014,35.8111,35.7232,35.7232,13200.0
2007-04-26 15:45:00,36.58,36.69,36.57,36.66,17600.0,35.733,35.8404,35.7232,35.8111,17600.0
2007-04-26 15:50:00,36.66,36.66,36.55,36.59,19300.0,35.8111,35.8111,35.7037,35.7428,19300.0
2007-04-26 15:55:00,36.59,36.6,36.56,36.6,15400.0,35.7428,35.7525,35.7135,35.7525,15400.0
2007-04-27 09:30:00,36.48,36.58,36.41,36.45,2300.0,35.6353,35.733,35.5669,35.606,2300.0
2007-04-27 09:35:00,36.41,36.41,36.22,36.22,9600.0,35.5669,35.5669,35.3813,35.3813,9600.0
2007-04-27 09:40:00,36.23,36.26,36.14,36.22,7100.0,35.3911,35.4204,35.3032,35.3813,7100.0
2007-04-27 09:45:00,36.23,36.26,36.15,36.2,6400.0,35.3911,35.4204,35.3129,35.3618,6400.0
2007-04-27 09:50:00,36.18,36.29,36.12,36.12,22600.0,35.3423,35.4497,35.2836,35.2836,22600.0
2007-04-27 09:55:00,36.1,36.13,36.05,36.06,44200.0,35.2641,35.2934,35.2153,35.225,44200.0
2007-04-27 10:00:00,36.06,36.19,36.06,36.14,32100.0,35.225,35.352,35.225,35.3032,32100.0
2007-04-27 10:05:00,36.14,36.2,36.12,36.13,8100.0,35.3032,35.3618,35.2836,35.2934,8100.0
2007-04-27 10:10:00,36.11,36.18,36.09,36.16,5400.0,35.2739,35.3423,35.2543,35.3227,5400.0
2007-04-27 10:15:00,36.16,36.16,36.11,36.13,6000.0,35.3227,35.3227,35.2739,35.2934,6000.0
2007-04-27 10:20:00,36.14,36.18,36.08,36.11,17400.0,35.3032,35.3423,35.2446,35.2739,17400.0
2007-04-27 10:25:00,36.08,36.11,36.0,36.01,13600.0,35.2446,35.2739,35.1664,35.1762,13600.0
2007-04-27 10:30:00,36.01,36.08,36.01,36.06,8200.0,35.1762,35.2446,35.1762,35.225,8200.0
2007-04-27 10:35:00,36.07,36.08,36.03,36.08,6600.0,35.2348,35.2446,35.1957,35.2446,6600.0
2007-04-27 10:40:00,36.06,36.08,36.02,36.02,3900.0,35.225,35.2446,35.186,35.186,3900.0
2007-04-27 10:45:00,36.02,36.04,35.98,36.03,12500.0,35.186,35.2055,35.1469,35.1957,12500.0
2007-04-27 10:50:00,36.01,36.03,36.0,36.02,6300.0,35.1762,35.1957,35.1664,35.186,6300.0
2007-04-27 10:55:00,36.02,36.06,36.01,36.06,3000.0,35.186,35.225,35.1762,35.225,3000.0
2007-04-27 11:00:00,36.08,36.11,36.03,36.03,7400.0,35.2446,35.2739,35.1957,35.1957,7400.0
2007-04-27 11:05:00,36.04,36.04,36.0,36.01,5100.0,35.2055,35.2055,35.1664,35.1762,5100.0
2007-04-27 11:10:00,36.01,36.04,36.0,36.03,6700.0,35.1762,35.2055,35.1664,35.1957,6700.0
2007-04-27 11:15:00,36.02,36.06,36.01,36.05,8400.0,35.186,35.225,35.1762,35.2153,8400.0
2007-04-27 11:20:00,36.04,36.1,36.03,36.1,7500.0,35.2055,35.2641,35.1957,35.2641,7500.0
2007-04-27 11:25:00,36.11,36.11,36.08,36.08,3800.0,35.2739,35.2739,35.2446,35.2446,3800.0
2007-04-27 11:30:00,36.08,36.09,36.06,36.08,6000.0,35.2446,35.2543,35.225,35.2446,6000.0
2007-04-27 11:35:00,36.08,36.12,36.07,36.11,3500.0,35.2446,35.2836,35.2348,35.2739,3500.0
2007-04-27 11:40:00,36.12,36.15,36.11,36.14,3100.0,35.2836,35.3129,35.2739,35.3032,3100.0
2007-04-27 11:45:00,36.14,36.15,36.12,36.12,5800.0,35.3032,35.3129,35.2836,35.2836,5800.0
2007-04-27 11:50:00,36.12,36.13,36.1,36.12,6100.0,35.2836,35.2934,35.2641,35.2836,6100.0
2007-04-27 11:55:00,36.11,36.18,36.11,36.18,20900.0,35.2739,35.3423,35.2739,35.3423,20900.0
2007-04-27 12:00:00,36.19,36.19,36.11,36.16,10700.0,35.352,35.352,35.2739,35.3227,10700.0
2007-04-27 12:05:00,36.16,36.16,36.14,36.15,4400.0,35.3227,35.3227,35.3032,35.3129,4400.0
2007-04-27 12:10:00,36.15,36.15,36.13,36.14,4800.0,35.3129,35.3129,35.2934,35.3032,4800.0
2007-04-27 12:15:00,36.13,36.14,36.1,36.1,6300.0,35.2934,35.3032,35.2641,35.2641,6300.0
2007-04-27 12:20:00,36.11,36.14,36.11,36.13,5500.0,35.2739,35.3032,35.2739,35.2934,5500.0
2007-04-27 12:25:00,36.16,36.2,36.16,36.16,5700.0,35.3227,35.3618,35.3227,35.3227,5700.0
2007-04-27 12:30:00,36.16,36.16,36.12,36.16,4000.0,35.3227,35.3227,35.2836,35.3227,4000.0
2007-04-27 12:35:00,36.14,36.16,36.14,36.14,13700.0,35.3032,35.3227,35.3032,35.3032,13700.0
2007-04-27 12:40:00,36.15,36.15,36.11,36.13,7300.0,35.3129,35.3129,35.2739,35.2934,7300.0
2007-04-27 12:45:00,36.13,36.16,36.13,36.16,1400.0,35.2934,35.3227,35.2934,35.3227,1400.0
2007-04-27 12:50:00,36.16,36.16,36.14,36.15,700.0,35.3227,35.3227,35.3032,35.3129,700.0
2007-04-27 12:55:00,36.14,36.16,36.14,36.16,1800.0,35.3032,35.3227,35.3032,35.3227,1800.0
2007-04-27 13:00:00,36.15,36.16,36.11,36.12,18100.0,35.3129,35.3227,35.2739,35.2836,18100.0
2007-04-27 13:05:00,36.12,36.12,36.1,36.11,2500.0,35.2836,35.2836,35.2641,35.2739,2500.0
2007-04-27 13:10:00,36.1,36.11,36.08,36.09,1600.0,35.2641,35.2739,35.2446,35.2543,1600.0
2007-04-27 13:15:00,36.09,36.11,36.09,36.09,1500.0,35.2543,35.2739,35.2543,35.2543,1500.0
2007-04-27 13:20:00,36.08,36.1,36.07,36.08,2900.0,35.2446,35.2641,35.2348,35.2446,2900.0
2007-04-27 13:25:00,36.07,36.08,36.07,36.08,1000.0,35.2348,35.2446,35.2348,35.2446,1000.0
2007-04-27 13:30:00,36.08,36.12,36.08,36.12,3500.0,35.2446,35.2836,35.2446,35.2836,3500.0
2007-04-27 13:35:00,36.12,36.12,36.08,36.08,5400.0,35.2836,35.2836,35.2446,35.2446,5400.0
2007-04-27 13:40:00,36.08,36.12,36.07,36.11,7400.0,35.2446,35.2836,35.2348,35.2739,7400.0
2007-04-27 13:45:00,36.1,36.1,36.05,36.05,12300.0,35.2641,35.2641,35.2153,35.2153,12300.0
2007-04-27 13:50:00,36.05,36.09,36.04,36.06,33100.0,35.2153,35.2543,35.2055,35.225,33100.0
2007-04-27 13:55:00,36.05,36.07,36.03,36.06,10400.0,35.2153,35.2348,35.1957,35.225,10400.0
2007-04-27 14:00:00,36.06,36.06,36.04,36.05,8500.0,35.225,35.225,35.2055,35.2153,8500.0
2007-04-27 14:05:00,36.05,36.06,36.04,36.05,12800.0,35.2153,35.225,35.2055,35.2153,12800.0
2007-04-27 14:10:00,36.04,36.06,36.03,36.04,6700.0,35.2055,35.225,35.1957,35.2055,6700.0
2007-04-27 14:15:00,36.05,36.07,36.04,36.07,5700.0,35.2153,35.2348,35.2055,35.2348,5700.0
2007-04-27 14:20:00,36.07,36.12,36.05,36.05,10900.0,35.2348,35.2836,35.2153,35.2153,10900.0
2007-04-27 14:25:00,36.05,36.06,36.04,36.04,4900.0,35.2153,35.225,35.2055,35.2055,4900.0
2007-04-27 14:30:00,36.05,36.05,36.01,36.02,21200.0,35.2153,35.2153,35.1762,35.186,21200.0
2007-04-27 14:35:00,36.03,36.07,36.02,36.07,7200.0,35.1957,35.2348,35.186,35.2348,7200.0
2007-04-27 14:40:00,36.07,36.09,36.06,36.09,2900.0,35.2348,35.2543,35.225,35.2543,2900.0
2007-04-27 14:45:00,36.09,36.09,36.03,36.05,35500.0,35.2543,35.2543,35.1957,35.2153,35500.0
2007-04-27 14:50:00,36.05,36.06,36.0,36.0,16300.0,35.2153,35.225,35.1664,35.1664,16300.0
2007-04-27 14:55:00,36.01,36.03,36.0,36.02,13000.0,35.1762,35.1957,35.1664,35.186,13000.0
2007-04-27 15:00:00,36.03,36.08,36.02,36.08,5200.0,35.1957,35.2446,35.186,35.2446,5200.0
2007-04-27 15:05:00,36.09,36.09,36.05,36.09,29100.0,35.2543,35.2543,35.2153,35.2543,29100.0
2007-04-27 15:10:00,36.08,36.09,36.01,36.02,15700.0,35.2446,35.2543,35.1762,35.186,15700.0
2007-04-27 15:15:00,36.02,36.07,36.0,36.03,22400.0,35.186,35.2348,35.1664,35.1957,22400.0
2007-04-27 15:20:00,36.03,36.05,36.0,36.0,29700.0,35.1957,35.2153,35.1664,35.1664,29700.0
2007-04-27 15:25:00,36.01,36.01,35.98,35.98,11100.0,35.1762,35.1762,35.1469,35.1469,11100.0
2007-04-27 15:30:00,35.98,36.04,35.89,36.02,45100.0,35.1469,35.2055,35.059,35.186,45100.0
2007-04-27 15:35:00,36.0,36.06,35.99,36.06,11600.0,35.1664,35.225,35.1566,35.225,11600.0
2007-04-27 15:40:00,36.06,36.11,36.04,36.07,18900.0,35.225,35.2739,35.2055,35.2348,18900.0
2007-04-27 15:45:00,36.08,36.12,36.06,36.11,14000.0,35.2446,35.2836,35.225,35.2739,14000.0
2007-04-27 15:50:00,36.11,36.12,36.09,36.09,35700.0,35.2739,35.2836,35.2543,35.2543,35700.0
2007-04-27 15:55:00,36.08,36.12,36.08,36.11,55500.0,35.2446,35.2836,35.2446,35.2739,55500.0
2007-04-30 09:30:00,36.11,36.2,36.11,36.18,5400.0,35.2739,35.3618,35.2739,35.3423,5400.0
2007-04-30 09:35:00,36.11,36.17,36.05,36.07,25800.0,35.2739,35.3325,35.2153,35.2348,25800.0
2007-04-30 09:40:00,36.05,36.08,36.05,36.06,6600.0,35.2153,35.2446,35.2153,35.225,6600.0
2007-04-30 09:45:00,36.05,36.07,36.05,36.07,5700.0,35.2153,35.2348,35.2153,35.2348,5700.0
2007-04-30 09:50:00,36.05,36.06,36.05,36.05,15000.0,35.2153,35.225,35.2153,35.2153,15000.0
2007-04-30 09:55:00,36.05,36.08,36.05,36.07,7200.0,35.2153,35.2446,35.2153,35.2348,7200.0
2007-04-30 10:00:00,36.07,36.09,36.05,36.07,7900.0,35.2348,35.2543,35.2153,35.2348,7900.0
2007-04-30 10:05:00,36.06,36.06,35.99,36.02,31000.0,35.225,35.225,35.1566,35.186,31000.0
2007-04-30 10:10:00,36.01,36.02,35.99,36.01,24000.0,35.1762,35.186,35.1566,35.1762,24000.0
2007-04-30 10:15:00,36.01,36.07,36.01,36.06,6700.0,35.1762,35.2348,35.1762,35.225,6700.0
2007-04-30 10:20:00,36.05,36.07,36.05,36.07,2900.0,35.2153,35.2348,35.2153,35.2348,2900.0
2007-04-30 10:25:00,36.06,36.08,36.06,36.06,5800.0,35.225,35.2446,35.225,35.225,5800.0
2007-04-30 10:30:00,36.07,36.07,36.06,36.06,10000.0,35.2348,35.2348,35.225,35.225,10000.0
2007-04-30 10:35:00,36.06,36.09,36.06,36.08,17900.0,35.225,35.2543,35.225,35.2446,17900.0
2007-04-30 10:40:00,36.08,36.08,36.05,36.06,17800.0,35.2446,35.2446,35.2153,35.225,17800.0
2007-04-30 10:45:00,36.05,36.06,36.03,36.04,14900.0,35.2153,35.225,35.1957,35.2055,14900.0
2007-04-30 10:50:00,36.03,36.04,35.98,36.01,69500.0,35.1957,35.2055,35.1469,35.1762,69500.0
2007-04-30 10:55:00,36.0,36.04,35.91,35.95,11900.0,35.1664,35.2055,35.0785,35.1176,11900.0
2007-04-30 11:00:00,35.94,35.94,35.81,35.84,11000.0,35.1078,35.1078,34.9808,35.0101,11000.0
2007-04-30 11:05:00,35.84,35.84,35.77,35.8,13500.0,35.0101,35.0101,34.9417,34.971,13500.0
2007-04-30 11:10:00,35.78,35.8,35.77,35.8,6100.0,34.9515,34.971,34.9417,34.971,6100.0
2007-04-30 11:15:00,35.8,35.82,35.78,35.8,14800.0,34.971,34.9906,34.9515,34.971,14800.0
2007-04-30 11:20:00,35.8,35.89,35.8,35.88,12600.0,34.971,35.059,34.971,35.0492,12600.0
2007-04-30 11:25:00,35.89,35.94,35.86,35.93,10400.0,35.059,35.1078,35.0297,35.098,10400.0
2007-04-30 11:30:00,35.93,35.95,35.93,35.94,5600.0,35.098,35.1176,35.098,35.1078,5600.0
2007-04-30 11:35:00,35.95,35.97,35.94,35.97,4900.0,35.1176,35.1371,35.1078,35.1371,4900.0
2007-04-30 11:40:00,35.97,35.98,35.96,35.98,4200.0,35.1371,35.1469,35.1273,35.1469,4200.0
2007-04-30 11:45:00,35.98,35.99,35.98,35.99,2100.0,35.1469,35.1566,35.1469,35.1566,2100.0
2007-04-30 11:50:00,35.99,36.0,35.98,36.0,2000.0,35.1566,35.1664,35.1469,35.1664,2000.0
2007-04-30 11:55:00,36.0,36.03,36.0,36.03,2700.0,35.1664,35.1957,35.1664,35.1957,2700.0
2007-04-30 12:00:00,36.02,36.03,36.01,36.01,43800.0,35.186,35.1957,35.1762,35.1762,43800.0
2007-04-30 12:05:00,36.02,36.05,36.01,36.04,12000.0,35.186,35.2153,35.1762,35.2055,12000.0
2007-04-30 12:10:00,36.04,36.05,36.02,36.02,11900.0,35.2055,35.2153,35.186,35.186,11900.0
2007-04-30 12:15:00,36.02,36.02,36.0,36.0,1600.0,35.186,35.186,35.1664,35.1664,1600.0
2007-04-30 12:20:00,36.0,36.0,35.97,35.97,3600.0,35.1664,35.1664,35.1371,35.1371,3600.0
2007-04-30 12:25:00,35.98,36.04,35.98,36.04,3200.0,35.1469,35.2055,35.1469,35.2055,3200.0
2007-04-30 12:30:00,36.04,36.06,36.03,36.03,14700.0,35.2055,35.225,35.1957,35.1957,14700.0
2007-04-30 12:35:00,36.03,36.03,36.01,36.02,2300.0,35.1957,35.1957,35.1762,35.186,2300.0
2007-04-30 12:40:00,36.03,36.03,36.02,36.02,7800.0,35.1957,35.1957,35.186,35.186,7800.0
2007-04-30 12:45:00,36.02,36.04,36.02,36.03,1600.0,35.186,35.2055,35.186,35.1957,1600.0
2007-04-30 12:50:00,36.02,36.02,36.0,36.0,2600.0,35.186,35.186,35.1664,35.1664,2600.0
2007-04-30 12:55:00,36.0,36.02,36.0,36.02,2800.0,35.1664,35.186,35.1664,35.186,2800.0
2007-04-30 13:00:00,36.01,36.02,36.01,36.02,1900.0,35.1762,35.186,35.1762,35.186,1900.0
2007-04-30 13:05:00,36.03,36.03,36.02,36.02,4800.0,35.1957,35.1957,35.186,35.186,4800.0
2007-04-30 13:10:00,36.02,36.03,36.02,36.02,1500.0,35.186,35.1957,35.186,35.186,1500.0
2007-04-30 13:15:00,36.03,36.03,36.03,36.03,600.0,35.1957,35.1957,35.1957,35.1957,600.0
2007-04-30 13:20:00,36.03,36.03,36.02,36.02,1200.0,35.1957,35.1957,35.186,35.186,1200.0
2007-04-30 13:25:00,36.03,36.03,36.02,36.02,5900.0,35.1957,35.1957,35.186,35.186,5900.0
2007-04-30 13:30:00,36.02,36.02,36.02,36.02,1100.0,35.186,35.186,35.186,35.186,1100.0
2007-04-30 13:35:00,36.02,36.03,36.02,36.03,6100.0,35.186,35.1957,35.186,35.1957,6100.0
2007-04-30 13:40:00,36.05,36.07,36.04,36.07,5000.0,35.2153,35.2348,35.2055,35.2348,5000.0
2007-04-30 13:45:00,36.07,36.08,36.07,36.08,3100.0,35.2348,35.2446,35.2348,35.2446,3100.0
2007-04-30 13:50:00,36.08,36.11,36.08,36.11,9600.0,35.2446,35.2739,35.2446,35.2739,9600.0
2007-04-30 13:55:00,36.11,36.15,36.11,36.15,4700.0,35.2739,35.3129,35.2739,35.3129,4700.0
2007-04-30 14:00:00,36.14,36.17,36.11,36.13,14000.0,35.3032,35.3325,35.2739,35.2934,14000.0
2007-04-30 14:05:00,36.13,36.13,36.1,36.12,4200.0,35.2934,35.2934,35.2641,35.2836,4200.0
2007-04-30 14:10:00,36.12,36.12,36.1,36.11,4800.0,35.2836,35.2836,35.2641,35.2739,4800.0
2007-04-30 14:15:00,36.11,36.12,36.1,36.11,6000.0,35.2739,35.2836,35.2641,35.2739,6000.0
2007-04-30 14:20:00,36.1,36.12,36.09,36.09,12100.0,35.2641,35.2836,35.2543,35.2543,12100.0
2007-04-30 14:25:00,36.09,36.09,36.07,36.07,6800.0,35.2543,35.2543,35.2348,35.2348,6800.0
2007-04-30 14:30:00,36.07,36.08,36.07,36.07,4100.0,35.2348,35.2446,35.2348,35.2348,4100.0
2007-04-30 14:35:00,36.07,36.08,36.05,36.05,16900.0,35.2348,35.2446,35.2153,35.2153,16900.0
2007-04-30 14:40:00,36.05,36.05,36.0,36.01,13200.0,35.2153,35.2153,35.1664,35.1762,13200.0
2007-04-30 14:45:00,36.01,36.01,36.0,36.0,16600.0,35.1762,35.1762,35.1664,35.1664,16600.0
2007-04-30 14:50:00,36.0,36.01,35.96,36.01,22300.0,35.1664,35.1762,35.1273,35.1762,22300.0
2007-04-30 14:55:00,36.01,36.02,36.0,36.01,6000.0,35.1762,35.186,35.1664,35.1762,6000.0
2007-04-30 15:00:00,36.01,36.02,35.99,35.99,10100.0,35.1762,35.186,35.1566,35.1566,10100.0
2007-04-30 15:05:00,35.99,36.0,35.95,35.96,12300.0,35.1566,35.1664,35.1176,35.1273,12300.0
2007-04-30 15:10:00,35.97,35.97,35.94,35.95,9900.0,35.1371,35.1371,35.1078,35.1176,9900.0
2007-04-30 15:15:00,35.95,35.96,35.94,35.95,5500.0,35.1176,35.1273,35.1078,35.1176,5500.0
2007-04-30 15:20:00,35.95,35.96,35.95,35.95,7700.0,35.1176,35.1273,35.1176,35.1176,7700.0
2007-04-30 15:25:00,35.95,35.97,35.93,35.93,21500.0,35.1176,35.1371,35.098,35.098,21500.0
2007-04-30 15:30:00,35.93,35.94,35.9,35.9,6400.0,35.098,35.1078,35.0687,35.0687,6400.0
2007-04-30 15:35:00,35.9,35.91,35.76,35.78,42000.0,35.0687,35.0785,34.932,34.9515,42000.0
2007-04-30 15:40:00,35.8,35.93,35.75,35.77,15800.0,34.971,35.098,34.9222,34.9417,15800.0
2007-04-30 15:45:00,35.78,35.78,35.72,35.74,18000.0,34.9515,34.9515,34.8929,34.9124,18000.0
2007-04-30 15:50:00,35.74,35.74,35.68,35.69,36800.0,34.9124,34.9124,34.8538,34.8636,36800.0
2007-04-30 15:55:00,35.69,35.73,35.69,35.73,33500.0,34.8636,34.9027,34.8636,34.9027,33500.0
2007-05-01 09:30:00,35.7,35.85,35.7,35.8,22800.0,34.8734,35.0199,34.8734,34.971,22800.0
2007-05-01 09:35:00,35.8,35.82,35.7,35.73,9000.0,34.971,34.9906,34.8734,34.9027,9000.0
2007-05-01 09:40:00,35.76,35.88,35.76,35.87,5700.0,34.932,35.0492,34.932,35.0394,5700.0
2007-05-01 09:45:00,35.88,35.89,35.87,35.88,11700.0,35.0492,35.059,35.0394,35.0492,11700.0
2007-05-01 09:50:00,35.88,35.91,35.87,35.87,16800.0,35.0492,35.0785,35.0394,35.0394,16800.0
2007-05-01 09:55:00,35.87,35.87,35.75,35.77,20400.0,35.0394,35.0394,34.9222,34.9417,20400.0
2007-05-01 10:00:00,35.77,35.85,35.74,35.76,21400.0,34.9417,35.0199,34.9124,34.932,21400.0
2007-05-01 10:05:00,35.77,35.79,35.76,35.78,9700.0,34.9417,34.9613,34.932,34.9515,9700.0
2007-05-01 10:10:00,35.78,35.83,35.78,35.83,6900.0,34.9515,35.0004,34.9515,35.0004,6900.0
2007-05-01 10:15:00,35.84,35.84,35.77,35.82,7900.0,35.0101,35.0101,34.9417,34.9906,7900.0
2007-05-01 10:20:00,35.8,35.82,35.76,35.79,13000.0,34.971,34.9906,34.932,34.9613,13000.0
2007-05-01 10:25:00,35.77,35.78,35.72,35.73,23800.0,34.9417,34.9515,34.8929,34.9027,23800.0
2007-05-01 10:30:00,35.72,35.77,35.71,35.76,17500.0,34.8929,34.9417,34.8831,34.932,17500.0
2007-05-01 10:35:00,35.74,35.85,35.74,35.85,7700.0,34.9124,35.0199,34.9124,35.0199,7700.0
2007-05-01 10:40:00,35.87,35.89,35.77,35.79,12900.0,35.0394,35.059,34.9417,34.9613,12900.0
2007-05-01 10:45:00,35.81,35.82,35.78,35.82,5000.0,34.9808,34.9906,34.9515,34.9906,5000.0
2007-05-01 10:50:00,35.82,35.83,35.8,35.8,4200.0,34.9906,35.0004,34.971,34.971,4200.0
2007-05-01 10:55:00,35.8,35.83,35.78,35.82,2700.0,34.971,35.0004,34.9515,34.9906,2700.0
2007-05-01 11:00:00,35.82,35.83,35.82,35.83,1800.0,34.9906,35.0004,34.9906,35.0004,1800.0
2007-05-01 11:05:00,35.82,35.86,35.82,35.86,4100.0,34.9906,35.0297,34.9906,35.0297,4100.0
2007-05-01 11:10:00,35.86,35.89,35.86,35.89,1000.0,35.0297,35.059,35.0297,35.059,1000.0
2007-05-01 11:15:00,35.89,35.9,35.87,35.9,9000.0,35.059,35.0687,35.0394,35.0687,9000.0
2007-05-01 11:20:00,35.9,35.91,35.9,35.9,5800.0,35.0687,35.0785,35.0687,35.0687,5800.0
2007-05-01 11:25:00,35.91,35.91,35.84,35.88,17400.0,35.0785,35.0785,35.0101,35.0492,17400.0
2007-05-01 11:30:00,35.86,35.94,35.86,35.9,8500.0,35.0297,35.1078,35.0297,35.0687,8500.0
2007-05-01 11:35:00,35.9,35.92,35.84,35.87,13000.0,35.0687,35.0883,35.0101,35.0394,13000.0
2007-05-01 11:40:00,35.88,35.89,35.87,35.87,5900.0,35.0492,35.059,35.0394,35.0394,5900.0
2007-05-01 11:45:00,35.87,35.89,35.87,35.88,6200.0,35.0394,35.059,35.0394,35.0492,6200.0
2007-05-01 11:50:00,35.88,35.88,35.85,35.87,8600.0,35.0492,35.0492,35.0199,35.0394,8600.0
2007-05-01 11:55:00,35.87,35.87,35.86,35.86,1800.0,35.0394,35.0394,35.0297,35.0297,1800.0
2007-05-01 12:00:00,35.87,35.87,35.86,35.86,3200.0,35.0394,35.0394,35.0297,35.0297,3200.0
2007-05-01 12:05:00,35.87,35.87,35.86,35.86,4400.0,35.0394,35.0394,35.0297,35.0297,4400.0
2007-05-01 12:10:00,35.87,35.88,35.87,35.88,4900.0,35.0394,35.0492,35.0394,35.0492,4900.0
2007-05-01 12:15:00,35.89,35.9,35.88,35.89,24900.0,35.059,35.0687,35.0492,35.059,24900.0
2007-05-01 12:20:00,35.89,35.92,35.89,35.91,6900.0,35.059,35.0883,35.059,35.0785,6900.0
2007-05-01 12:25:00,35.92,35.93,35.91,35.91,8500.0,35.0883,35.098,35.0785,35.0785,8500.0
2007-05-01 12:30:00,35.91,36.0,35.9,35.92,33900.0,35.0785,35.1664,35.0687,35.0883,33900.0
2007-05-01 12:35:00,35.92,35.93,35.92,35.92,5900.0,35.0883,35.098,35.0883,35.0883,5900.0
2007-05-01 12:40:00,35.93,35.95,35.92,35.95,2200.0,35.098,35.1176,35.0883,35.1176,2200.0
2007-05-01 12:45:00,35.94,35.94,35.94,35.94,9500.0,35.1078,35.1078,35.1078,35.1078,9500.0
2007-05-01 12:50:00,35.94,35.95,35.94,35.95,5200.0,35.1078,35.1176,35.1078,35.1176,5200.0
2007-05-01 12:55:00,35.94,35.97,35.94,35.97,3700.0,35.1078,35.1371,35.1078,35.1371,3700.0
2007-05-01 13:00:00,35.98,35.98,35.92,35.93,11100.0,35.1469,35.1469,35.0883,35.098,11100.0
2007-05-01 13:05:00,35.94,35.95,35.94,35.94,4500.0,35.1078,35.1176,35.1078,35.1078,4500.0
2007-05-01 13:10:00,35.94,35.96,35.94,35.96,10600.0,35.1078,35.1273,35.1078,35.1273,10600.0
2007-05-01 13:15:00,35.95,35.96,35.93,35.95,10800.0,35.1176,35.1273,35.098,35.1176,10800.0
2007-05-01 13:20:00,35.94,35.96,35.94,35.96,4200.0,35.1078,35.1273,35.1078,35.1273,4200.0
2007-05-01 13:25:00,35.96,35.97,35.95,35.96,9400.0,35.1273,35.1371,35.1176,35.1273,9400.0
2007-05-01 13:30:00,35.96,35.96,35.95,35.95,5200.0,35.1273,35.1273,35.1176,35.1176,5200.0
2007-05-01 13:35:00,35.95,35.97,35.95,35.97,8400.0,35.1176,35.1371,35.1176,35.1371,8400.0
2007-05-01 13:40:00,35.96,36.0,35.96,36.0,4600.0,35.1273,35.1664,35.1273,35.1664,4600.0
2007-05-01 13:45:00,36.0,36.0,35.99,36.0,29100.0,35.1664,35.1664,35.1566,35.1664,29100.0
2007-05-01 13:50:00,35.99,36.01,35.98,36.01,8200.0,35.1566,35.1762,35.1469,35.1762,8200.0
2007-05-01 13:55:00,36.0,36.02,35.96,35.97,3800.0,35.1664,35.186,35.1273,35.1371,3800.0
2007-05-01 14:00:00,35.96,35.98,35.95,35.96,6300.0,35.1273,35.1469,35.1176,35.1273,6300.0
2007-05-01 14:05:00,35.96,35.97,35.95,35.96,3800.0,35.1273,35.1371,35.1176,35.1273,3800.0
2007-05-01 14:10:00,35.95,35.97,35.95,35.97,4700.0,35.1176,35.1371,35.1176,35.1371,4700.0
2007-05-01 14:15:00,35.96,35.97,35.95,35.95,5400.0,35.1273,35.1371,35.1176,35.1176,5400.0
2007-05-01 14:20:00,35.96,35.97,35.92,35.92,14500.0,35.1273,35.1371,35.0883,35.0883,14500.0
2007-05-01 14:25:00,35.92,35.94,35.92,35.93,2500.0,35.0883,35.1078,35.0883,35.098,2500.0
2007-05-01 14:30:00,35.94,35.94,35.93,35.94,4700.0,35.1078,35.1078,35.098,35.1078,4700.0
2007-05-01 14:35:00,35.94,35.99,35.94,35.96,8900.0,35.1078,35.1566,35.1078,35.1273,8900.0
2007-05-01 14:40:00,35.96,35.99,35.95,35.96,36400.0,35.1273,35.1566,35.1176,35.1273,36400.0
2007-05-01 14:45:00,35.95,35.98,35.95,35.97,4500.0,35.1176,35.1469,35.1176,35.1371,4500.0
2007-05-01 14:50:00,35.96,35.97,35.92,35.93,15700.0,35.1273,35.1371,35.0883,35.098,15700.0
2007-05-01 14:55:00,35.93,35.94,35.93,35.93,6600.0,35.098,35.1078,35.098,35.098,6600.0
2007-05-01 15:00:00,35.93,35.94,35.87,35.88,14500.0,35.098,35.1078,35.0394,35.0492,14500.0
2007-05-01 15:05:00,35.89,35.9,35.86,35.87,12300.0,35.059,35.0687,35.0297,35.0394,12300.0
2007-05-01 15:10:00,35.86,35.89,35.85,35.88,6600.0,35.0297,35.059,35.0199,35.0492,6600.0
2007-05-01 15:15:00,35.86,35.88,35.86,35.87,5200.0,35.0297,35.0492,35.0297,35.0394,5200.0
2007-05-01 15:20:00,35.87,35.88,35.87,35.88,7800.0,35.0394,35.0492,35.0394,35.0492,7800.0
2007-05-01 15:25:00,35.88,35.9,35.88,35.89,6000.0,35.0492,35.0687,35.0492,35.059,6000.0
2007-05-01 15:30:00,35.88,35.92,35.88,35.92,8600.0,35.0492,35.0883,35.0492,35.0883,8600.0
2007-05-01 15:35:00,35.92,35.94,35.91,35.94,3100.0,35.0883,35.1078,35.0785,35.1078,3100.0
2007-05-01 15:40:00,35.94,35.99,35.93,35.99,5500.0,35.1078,35.1566,35.098,35.1566,5500.0
2007-05-01 15:45:00,35.99,36.03,35.97,35.98,44700.0,35.1566,35.1957,35.1371,35.1469,44700.0
2007-05-01 15:50:00,35.98,35.98,35.95,35.95,12500.0,35.1469,35.1469,35.1176,35.1176,12500.0
2007-05-01 15:55:00,35.96,35.99,35.92,35.99,16700.0,35.1273,35.1566,35.0883,35.1566,16700.0
2007-05-02 09:30:00,35.95,35.97,35.92,35.97,3400.0,35.1176,35.1371,35.0883,35.1371,3400.0
2007-05-02 09:35:00,36.0,36.0,35.99,36.0,9500.0,35.1664,35.1664,35.1566,35.1664,9500.0
2007-05-02 09:40:00,36.0,36.15,35.99,36.11,6300.0,35.1664,35.3129,35.1566,35.2739,6300.0
2007-05-02 09:45:00,36.11,36.11,36.02,36.03,29900.0,35.2739,35.2739,35.186,35.1957,29900.0
2007-05-02 09:50:00,36.05,36.07,36.02,36.02,8600.0,35.2153,35.2348,35.186,35.186,8600.0
2007-05-02 09:55:00,36.02,36.04,35.99,35.99,33400.0,35.186,35.2055,35.1566,35.1566,33400.0
2007-05-02 10:00:00,36.0,36.09,36.0,36.09,15800.0,35.1664,35.2543,35.1664,35.2543,15800.0
2007-05-02 10:05:00,36.09,36.09,36.05,36.05,13600.0,35.2543,35.2543,35.2153,35.2153,13600.0
2007-05-02 10:10:00,36.07,36.09,36.06,36.09,9300.0,35.2348,35.2543,35.225,35.2543,9300.0
2007-05-02 10:15:00,36.09,36.09,35.98,36.01,18500.0,35.2543,35.2543,35.1469,35.1762,18500.0
2007-05-02 10:20:00,36.0,36.01,35.98,36.01,4700.0,35.1664,35.1762,35.1469,35.1762,4700.0
2007-05-02 10:25:00,36.0,36.02,35.99,36.02,13900.0,35.1664,35.186,35.1566,35.186,13900.0
2007-05-02 10:30:00,36.02,36.03,36.0,36.01,17300.0,35.186,35.1957,35.1664,35.1762,17300.0
2007-05-02 10:35:00,36.01,36.02,35.99,36.0,8500.0,35.1762,35.186,35.1566,35.1664,8500.0
2007-05-02 10:40:00,36.0,36.0,35.98,36.0,5900.0,35.1664,35.1664,35.1469,35.1664,5900.0
2007-05-02 10:45:00,35.99,35.99,35.96,35.97,8700.0,35.1566,35.1566,35.1273,35.1371,8700.0
2007-05-02 10:50:00,35.97,35.97,35.9,35.91,8400.0,35.1371,35.1371,35.0687,35.0785,8400.0
2007-05-02 10:55:00,35.91,35.96,35.91,35.96,37500.0,35.0785,35.1273,35.0785,35.1273,37500.0
2007-05-02 11:00:00,35.95,35.96,35.95,35.95,5400.0,35.1176,35.1273,35.1176,35.1176,5400.0
2007-05-02 11:05:00,35.95,35.96,35.95,35.95,1600.0,35.1176,35.1273,35.1176,35.1176,1600.0
2007-05-02 11:10:00,35.96,35.96,35.94,35.96,9000.0,35.1273,35.1273,35.1078,35.1273,9000.0
2007-05-02 11:15:00,35.95,35.97,35.95,35.97,10300.0,35.1176,35.1371,35.1176,35.1371,10300.0
2007-05-02 11:20:00,35.97,36.0,35.96,35.98,11400.0,35.1371,35.1664,35.1273,35.1469,11400.0
2007-05-02 11:25:00,35.97,35.97,35.94,35.94,3700.0,35.1371,35.1371,35.1078,35.1078,3700.0
2007-05-02 11:30:00,35.94,35.96,35.94,35.95,5600.0,35.1078,35.1273,35.1078,35.1176,5600.0
2007-05-02 11:35:00,35.96,35.96,35.95,35.95,5500.0,35.1273,35.1273,35.1176,35.1176,5500.0
2007-05-02 11:40:00,35.95,35.96,35.94,35.94,3000.0,35.1176,35.1273,35.1078,35.1078,3000.0
2007-05-02 11:45:00,35.94,35.95,35.93,35.94,5200.0,35.1078,35.1176,35.098,35.1078,5200.0
2007-05-02 11:50:00,35.95,35.96,35.94,35.96,4400.0,35.1176,35.1273,35.1078,35.1273,4400.0
2007-05-02 11:55:00,35.96,35.96,35.95,35.95,1300.0,35.1273,35.1273,35.1176,35.1176,1300.0
2007-05-02 12:00:00,35.95,36.0,35.94,35.94,17100.0,35.1176,35.1664,35.1078,35.1078,17100.0
2007-05-02 12:05:00,35.94,35.94,35.93,35.94,4900.0,35.1078,35.1078,35.098,35.1078,4900.0
2007-05-02 12:10:00,35.93,35.93,35.91,35.91,5600.0,35.098,35.098,35.0785,35.0785,5600.0
2007-05-02 12:15:00,35.91,35.93,35.91,35.92,3300.0,35.0785,35.098,35.0785,35.0883,3300.0
2007-05-02 12:20:00,35.92,35.94,35.92,35.94,3700.0,35.0883,35.1078,35.0883,35.1078,3700.0
2007-05-02 12:25:00,35.92,35.94,35.92,35.94,2900.0,35.0883,35.1078,35.0883,35.1078,2900.0
2007-05-02 12:30:00,35.94,35.94,35.93,35.93,1300.0,35.1078,35.1078,35.098,35.098,1300.0
2007-05-02 12:35:00,35.93,35.94,35.91,35.91,6100.0,35.098,35.1078,35.0785,35.0785,6100.0
2007-05-02 12:40:00,35.91,35.92,35.91,35.91,2100.0,35.0785,35.0883,35.0785,35.0785,2100.0
2007-05-02 12:45:00,35.91,35.92,35.91,35.91,2100.0,35.0785,35.0883,35.0785,35.0785,2100.0
2007-05-02 12:50:00,35.92,35.92,35.91,35.91,4500.0,35.0883,35.0883,35.0785,35.0785,4500.0
2007-05-02 12:55:00,35.91,35.91,35.9,35.9,6700.0,35.0785,35.0785,35.0687,35.0687,6700.0
2007-05-02 13:00:00,35.9,35.91,35.9,35.9,3500.0,35.0687,35.0785,35.0687,35.0687,3500.0
2007-05-02 13:05:00,35.9,35.91,35.9,35.91,8700.0,35.0687,35.0785,35.0687,35.0785,8700.0
2007-05-02 13:10:00,35.91,35.91,35.9,35.9,3700.0,35.0785,35.0785,35.0687,35.0687,3700.0
2007-05-02 13:15:00,35.9,35.91,35.9,35.9,2600.0,35.0687,35.0785,35.0687,35.0687,2600.0
2007-05-02 13:20:00,35.9,35.91,35.88,35.88,21200.0,35.0687,35.0785,35.0492,35.0492,21200.0
2007-05-02 13:25:00,35.88,35.89,35.86,35.86,16400.0,35.0492,35.059,35.0297,35.0297,16400.0
2007-05-02 13:30:00,35.86,35.9,35.86,35.9,18600.0,35.0297,35.0687,35.0297,35.0687,18600.0
2007-05-02 13:35:00,35.9,35.91,35.9,35.9,34500.0,35.0687,35.0785,35.0687,35.0687,34500.0
2007-05-02 13:40:00,35.9,35.9,35.87,35.87,54500.0,35.0687,35.0687,35.0394,35.0394,54500.0
2007-05-02 13:45:00,35.87,35.87,35.86,35.87,5700.0,35.0394,35.0394,35.0297,35.0394,5700.0
2007-05-02 13:50:00,35.87,35.87,35.86,35.86,7100.0,35.0394,35.0394,35.0297,35.0297,7100.0
2007-05-02 13:55:00,35.86,35.87,35.86,35.86,5200.0,35.0297,35.0394,35.0297,35.0297,5200.0
2007-05-02 14:00:00,35.86,35.87,35.86,35.86,17800.0,35.0297,35.0394,35.0297,35.0297,17800.0
2007-05-02 14:05:00,35.86,35.87,35.86,35.86,12000.0,35.0297,35.0394,35.0297,35.0297,12000.0
2007-05-02 14:10:00,35.86,35.87,35.84,35.85,10600.0,35.0297,35.0394,35.0101,35.0199,10600.0
2007-05-02 14:15:00,35.84,35.88,35.84,35.87,11900.0,35.0101,35.0492,35.0101,35.0394,11900.0
2007-05-02 14:20:00,35.87,35.88,35.87,35.87,7800.0,35.0394,35.0492,35.0394,35.0394,7800.0
2007-05-02 14:25:00,35.87,35.88,35.87,35.88,11300.0,35.0394,35.0492,35.0394,35.0492,11300.0
2007-05-02 14:30:00,35.87,35.88,35.85,35.85,10800.0,35.0394,35.0492,35.0199,35.0199,10800.0
2007-05-02 14:35:00,35.85,35.86,35.85,35.85,12000.0,35.0199,35.0297,35.0199,35.0199,12000.0
2007-05-02 14:40:00,35.86,35.86,35.85,35.86,45600.0,35.0297,35.0297,35.0199,35.0297,45600.0
2007-05-02 14:45:00,35.86,35.86,35.85,35.85,23000.0,35.0297,35.0297,35.0199,35.0199,23000.0
2007-05-02 14:50:00,35.85,35.86,35.82,35.82,12100.0,35.0199,35.0297,34.9906,34.9906,12100.0
2007-05-02 14:55:00,35.82,35.82,35.8,35.81,13400.0,34.9906,34.9906,34.971,34.9808,13400.0
2007-05-02 15:00:00,35.81,35.82,35.8,35.8,26200.0,34.9808,34.9906,34.971,34.971,26200.0
2007-05-02 15:05:00,35.8,35.81,35.75,35.75,15800.0,34.971,34.9808,34.9222,34.9222,15800.0
2007-05-02 15:10:00,35.75,35.78,35.75,35.78,13800.0,34.9222,34.9515,34.9222,34.9515,13800.0
2007-05-02 15:15:00,35.77,35.82,35.77,35.81,11600.0,34.9417,34.9906,34.9417,34.9808,11600.0
2007-05-02 15:20:00,35.81,35.81,35.75,35.75,13500.0,34.9808,34.9808,34.9222,34.9222,13500.0
2007-05-02 15:25:00,35.76,35.76,35.75,35.76,12400.0,34.932,34.932,34.9222,34.932,12400.0
2007-05-02 15:30:00,35.75,35.76,35.75,35.76,8100.0,34.9222,34.932,34.9222,34.932,8100.0
2007-05-02 15:35:00,35.76,35.76,35.73,35.73,14000.0,34.932,34.932,34.9027,34.9027,14000.0
2007-05-02 15:40:00,35.73,35.74,35.68,35.72,28800.0,34.9027,34.9124,34.8538,34.8929,28800.0
2007-05-02 15:45:00,35.73,35.73,35.7,35.71,12500.0,34.9027,34.9027,34.8734,34.8831,12500.0
2007-05-02 15:50:00,35.71,35.74,35.7,35.71,16500.0,34.8831,34.9124,34.8734,34.8831,16500.0
2007-05-02 15:55:00,35.73,35.77,35.71,35.74,21200.0,34.9027,34.9417,34.8831,34.9124,21200.0
2007-05-03 09:35:00,35.65,35.95,35.65,35.67,25000.0,34.8245,35.1176,34.8245,34.8441,25000.0
2007-05-03 09:40:00,35.66,35.69,35.65,35.65,24000.0,34.8343,34.8636,34.8245,34.8245,24000.0
2007-05-03 09:45:00,35.66,35.66,35.6,35.62,19100.0,34.8343,34.8343,34.7757,34.7952,19100.0
2007-05-03 09:50:00,35.62,35.69,35.62,35.67,16700.0,34.7952,34.8636,34.7952,34.8441,16700.0
2007-05-03 09:55:00,35.67,35.74,35.67,35.74,5900.0,34.8441,34.9124,34.8441,34.9124,5900.0
2007-05-03 10:00:00,35.73,35.76,35.66,35.69,10800.0,34.9027,34.932,34.8343,34.8636,10800.0
2007-05-03 10:05:00,35.68,35.73,35.68,35.73,5300.0,34.8538,34.9027,34.8538,34.9027,5300.0
2007-05-03 10:10:00,35.74,35.74,35.7,35.73,9300.0,34.9124,34.9124,34.8734,34.9027,9300.0
2007-05-03 10:15:00,35.71,35.73,35.7,35.72,6500.0,34.8831,34.9027,34.8734,34.8929,6500.0
2007-05-03 10:20:00,35.74,35.75,35.7,35.7,17300.0,34.9124,34.9222,34.8734,34.8734,17300.0
2007-05-03 10:25:00,35.71,35.76,35.7,35.75,12100.0,34.8831,34.932,34.8734,34.9222,12100.0
2007-05-03 10:30:00,35.75,35.76,35.75,35.75,10700.0,34.9222,34.932,34.9222,34.9222,10700.0
2007-05-03 10:35:00,35.76,35.77,35.75,35.76,6900.0,34.932,34.9417,34.9222,34.932,6900.0
2007-05-03 10:40:00,35.76,35.78,35.76,35.78,22800.0,34.932,34.9515,34.932,34.9515,22800.0
2007-05-03 10:45:00,35.79,35.81,35.78,35.79,14000.0,34.9613,34.9808,34.9515,34.9613,14000.0
2007-05-03 10:50:00,35.79,35.83,35.79,35.83,7000.0,34.9613,35.0004,34.9613,35.0004,7000.0
2007-05-03 10:55:00,35.82,35.83,35.82,35.82,11200.0,34.9906,35.0004,34.9906,34.9906,11200.0
2007-05-03 11:00:00,35.82,35.83,35.82,35.82,12900.0,34.9906,35.0004,34.9906,34.9906,12900.0
2007-05-03 11:05:00,35.83,35.85,35.82,35.84,12000.0,35.0004,35.0199,34.9906,35.0101,12000.0
2007-05-03 11:10:00,35.84,35.9,35.84,35.89,23400.0,35.0101,35.0687,35.0101,35.059,23400.0
2007-05-03 11:15:00,35.89,35.9,35.89,35.89,8000.0,35.059,35.0687,35.059,35.059,8000.0
2007-05-03 11:20:00,35.89,35.9,35.89,35.9,7700.0,35.059,35.0687,35.059,35.0687,7700.0
2007-05-03 11:25:00,35.9,35.91,35.89,35.9,18700.0,35.0687,35.0785,35.059,35.0687,18700.0
2007-05-03 11:30:00,35.91,35.91,35.76,35.76,28700.0,35.0785,35.0785,34.932,34.932,28700.0
2007-05-03 11:35:00,35.75,35.76,35.73,35.74,7800.0,34.9222,34.932,34.9027,34.9124,7800.0
2007-05-03 11:40:00,35.8,35.82,35.8,35.81,1500.0,34.971,34.9906,34.971,34.9808,1500.0
2007-05-03 11:45:00,35.82,35.87,35.81,35.83,5400.0,34.9906,35.0394,34.9808,35.0004,5400.0
2007-05-03 11:50:00,35.83,35.83,35.81,35.82,6500.0,35.0004,35.0004,34.9808,34.9906,6500.0
2007-05-03 11:55:00,35.82,35.83,35.82,35.83,7400.0,34.9906,35.0004,34.9906,35.0004,7400.0
2007-05-03 12:00:00,35.84,35.84,35.83,35.83,12400.0,35.0101,35.0101,35.0004,35.0004,12400.0
2007-05-03 12:05:00,35.83,35.84,35.83,35.83,6200.0,35.0004,35.0101,35.0004,35.0004,6200.0
2007-05-03 12:10:00,35.83,35.84,35.83,35.83,5100.0,35.0004,35.0101,35.0004,35.0004,5100.0
2007-05-03 12:15:00,35.84,35.91,35.83,35.9,18300.0,35.0101,35.0785,35.0004,35.0687,18300.0
2007-05-03 12:20:00,35.9,35.95,35.9,35.92,17800.0,35.0687,35.1176,35.0687,35.0883,17800.0
2007-05-03 12:25:00,35.91,35.91,35.84,35.85,7100.0,35.0785,35.0785,35.0101,35.0199,7100.0
2007-05-03 12:30:00,35.85,35.91,35.83,35.89,50100.0,35.0199,35.0785,35.0004,35.059,50100.0
2007-05-03 12:35:00,35.88,35.88,35.87,35.87,4100.0,35.0492,35.0492,35.0394,35.0394,4100.0
2007-05-03 12:40:00,35.87,35.87,35.85,35.86,4200.0,35.0394,35.0394,35.0199,35.0297,4200.0
2007-05-03 12:45:00,35.87,35.87,35.84,35.84,4400.0,35.0394,35.0394,35.0101,35.0101,4400.0
2007-05-03 12:50:00,35.85,35.86,35.84,35.84,4500.0,35.0199,35.0297,35.0101,35.0101,4500.0
2007-05-03 12:55:00,35.85,35.87,35.84,35.85,3700.0,35.0199,35.0394,35.0101,35.0199,3700.0
2007-05-03 13:00:00,35.85,35.87,35.85,35.86,5200.0,35.0199,35.0394,35.0199,35.0297,5200.0
2007-05-03 13:05:00,35.86,35.86,35.84,35.85,7400.0,35.0297,35.0297,35.0101,35.0199,7400.0
2007-05-03 13:10:00,35.86,35.88,35.86,35.87,4800.0,35.0297,35.0492,35.0297,35.0394,4800.0
2007-05-03 13:15:00,35.87,35.88,35.86,35.86,4600.0,35.0394,35.0492,35.0297,35.0297,4600.0
2007-05-03 13:20:00,35.86,35.86,35.84,35.85,13600.0,35.0297,35.0297,35.0101,35.0199,13600.0
2007-05-03 13:25:00,35.84,35.85,35.84,35.84,8900.0,35.0101,35.0199,35.0101,35.0101,8900.0
2007-05-03 13:30:00,35.84,35.86,35.84,35.85,9000.0,35.0101,35.0297,35.0101,35.0199,9000.0
2007-05-03 13:35:00,35.85,35.86,35.85,35.85,2900.0,35.0199,35.0297,35.0199,35.0199,2900.0
2007-05-03 13:40:00,35.85,35.85,35.83,35.84,29900.0,35.0199,35.0199,35.0004,35.0101,29900.0
2007-05-03 13:45:00,35.85,35.85,35.84,35.85,10500.0,35.0199,35.0199,35.0101,35.0199,10500.0
2007-05-03 13:50:00,35.85,35.86,35.84,35.85,11700.0,35.0199,35.0297,35.0101,35.0199,11700.0
2007-05-03 13:55:00,35.85,35.86,35.84,35.84,11000.0,35.0199,35.0297,35.0101,35.0101,11000.0
2007-05-03 14:00:00,35.85,35.85,35.83,35.83,8200.0,35.0199,35.0199,35.0004,35.0004,8200.0
2007-05-03 14:05:00,35.83,35.84,35.83,35.83,10800.0,35.0004,35.0101,35.0004,35.0004,10800.0
2007-05-03 14:10:00,35.83,35.85,35.83,35.85,28000.0,35.0004,35.0199,35.0004,35.0199,28000.0
2007-05-03 14:15:00,35.85,35.85,35.83,35.84,10300.0,35.0199,35.0199,35.0004,35.0101,10300.0
2007-05-03 14:20:00,35.84,35.86,35.83,35.86,12300.0,35.0101,35.0297,35.0004,35.0297,12300.0
2007-05-03 14:25:00,35.87,35.87,35.85,35.87,6500.0,35.0394,35.0394,35.0199,35.0394,6500.0
2007-05-03 14:30:00,35.86,35.86,35.85,35.86,8900.0,35.0297,35.0297,35.0199,35.0297,8900.0
2007-05-03 14:35:00,35.86,35.87,35.84,35.84,10700.0,35.0297,35.0394,35.0101,35.0101,10700.0
2007-05-03 14:40:00,35.84,35.85,35.84,35.84,7900.0,35.0101,35.0199,35.0101,35.0101,7900.0
2007-05-03 14:45:00,35.85,35.86,35.84,35.86,4600.0,35.0199,35.0297,35.0101,35.0297,4600.0
2007-05-03 14:50:00,35.86,35.88,35.85,35.85,10700.0,35.0297,35.0492,35.0199,35.0199,10700.0
2007-05-03 14:55:00,35.85,35.86,35.85,35.86,4900.0,35.0199,35.0297,35.0199,35.0297,4900.0
2007-05-03 15:00:00,35.86,35.88,35.86,35.86,7700.0,35.0297,35.0492,35.0297,35.0297,7700.0
2007-05-03 15:05:00,35.86,35.9,35.86,35.87,12500.0,35.0297,35.0687,35.0297,35.0394,12500.0
2007-05-03 15:10:00,35.86,35.9,35.86,35.9,8700.0,35.0297,35.0687,35.0297,35.0687,8700.0
2007-05-03 15:15:00,35.9,35.9,35.85,35.86,10800.0,35.0687,35.0687,35.0199,35.0297,10800.0
2007-05-03 15:20:00,35.85,35.91,35.85,35.89,14000.0,35.0199,35.0785,35.0199,35.059,14000.0
2007-05-03 15:25:00,35.89,36.01,35.89,35.98,44800.0,35.059,35.1762,35.059,35.1469,44800.0
2007-05-03 15:30:00,35.98,36.01,35.98,36.0,24000.0,35.1469,35.1762,35.1469,35.1664,24000.0
2007-05-03 15:35:00,36.01,36.11,36.0,36.11,52700.0,35.1762,35.2739,35.1664,35.2739,52700.0
2007-05-03 15:40:00,36.11,36.13,36.06,36.13,43800.0,35.2739,35.2934,35.225,35.2934,43800.0
2007-05-03 15:45:00,36.13,36.17,36.03,36.03,51500.0,35.2934,35.3325,35.1957,35.1957,51500.0
2007-05-03 15:50:00,36.04,36.11,35.98,36.1,48800.0,35.2055,35.2739,35.1469,35.2641,48800.0
2007-05-03 15:55:00,36.11,36.2,36.1,36.15,86400.0,35.2739,35.3618,35.2641,35.3129,86400.0
2007-05-04 09:30:00,36.23,36.25,36.04,36.05,7200.0,35.3911,35.4106,35.2055,35.2153,7200.0
2007-05-04 09:35:00,36.02,36.02,35.88,35.88,6300.0,35.186,35.186,35.0492,35.0492,6300.0
2007-05-04 09:40:00,35.83,36.02,35.8,36.02,9800.0,35.0004,35.186,34.971,35.186,9800.0
2007-05-04 09:45:00,36.04,36.04,35.77,35.79,15700.0,35.2055,35.2055,34.9417,34.9613,15700.0
2007-05-04 09:50:00,35.8,35.83,35.75,35.8,11900.0,34.971,35.0004,34.9222,34.971,11900.0
2007-05-04 09:55:00,35.8,35.81,35.8,35.81,10400.0,34.971,34.9808,34.971,34.9808,10400.0
2007-05-04 10:00:00,35.81,35.85,35.78,35.82,19100.0,34.9808,35.0199,34.9515,34.9906,19100.0
2007-05-04 10:05:00,35.82,35.82,35.78,35.79,16700.0,34.9906,34.9906,34.9515,34.9613,16700.0
2007-05-04 10:10:00,35.8,35.83,35.79,35.81,30500.0,34.971,35.0004,34.9613,34.9808,30500.0
2007-05-04 10:15:00,35.81,35.81,35.78,35.8,16200.0,34.9808,34.9808,34.9515,34.971,16200.0
2007-05-04 10:20:00,35.81,35.81,35.77,35.77,16300.0,34.9808,34.9808,34.9417,34.9417,16300.0
2007-05-04 10:25:00,35.76,35.8,35.76,35.8,14600.0,34.932,34.971,34.932,34.971,14600.0
2007-05-04 10:30:00,35.8,35.81,35.79,35.79,12900.0,34.971,34.9808,34.9613,34.9613,12900.0
2007-05-04 10:35:00,35.79,35.79,35.76,35.76,13200.0,34.9613,34.9613,34.932,34.932,13200.0
2007-05-04 10:40:00,35.76,35.76,35.7,35.71,8900.0,34.932,34.932,34.8734,34.8831,8900.0
2007-05-04 10:45:00,35.7,35.71,35.69,35.69,9000.0,34.8734,34.8831,34.8636,34.8636,9000.0
2007-05-04 10:50:00,35.69,35.71,35.68,35.71,11600.0,34.8636,34.8831,34.8538,34.8831,11600.0
2007-05-04 10:55:00,35.7,35.71,35.66,35.66,8500.0,34.8734,34.8831,34.8343,34.8343,8500.0
2007-05-04 11:00:00,35.65,35.67,35.62,35.65,11800.0,34.8245,34.8441,34.7952,34.8245,11800.0
2007-05-04 11:05:00,35.65,35.65,35.62,35.62,5300.0,34.8245,34.8245,34.7952,34.7952,5300.0
2007-05-04 11:10:00,35.61,35.65,35.6,35.65,9700.0,34.7854,34.8245,34.7757,34.8245,9700.0
2007-05-04 11:15:00,35.64,35.65,35.64,35.64,4500.0,34.8148,34.8245,34.8148,34.8148,4500.0
2007-05-04 11:20:00,35.64,35.65,35.63,35.64,8900.0,34.8148,34.8245,34.805,34.8148,8900.0
2007-05-04 11:25:00,35.64,35.64,35.62,35.63,26700.0,34.8148,34.8148,34.7952,34.805,26700.0
2007-05-04 11:30:00,35.63,35.64,35.61,35.61,7400.0,34.805,34.8148,34.7854,34.7854,7400.0
2007-05-04 11:35:00,35.62,35.62,35.6,35.61,6600.0,34.7952,34.7952,34.7757,34.7854,6600.0
2007-05-04 11:40:00,35.62,35.62,35.58,35.58,14600.0,34.7952,34.7952,34.7561,34.7561,14600.0
2007-05-04 11:45:00,35.58,35.62,35.58,35.61,11000.0,34.7561,34.7952,34.7561,34.7854,11000.0
2007-05-04 11:50:00,35.6,35.62,35.58,35.59,8500.0,34.7757,34.7952,34.7561,34.7659,8500.0
2007-05-04 11:55:00,35.61,35.61,35.58,35.59,14600.0,34.7854,34.7854,34.7561,34.7659,14600.0
2007-05-04 12:00:00,35.59,35.62,35.59,35.62,8300.0,34.7659,34.7952,34.7659,34.7952,8300.0
2007-05-04 12:05:00,35.61,35.62,35.6,35.61,7500.0,34.7854,34.7952,34.7757,34.7854,7500.0
2007-05-04 12:10:00,35.61,35.62,35.6,35.61,9000.0,34.7854,34.7952,34.7757,34.7854,9000.0
2007-05-04 12:15:00,35.61,35.61,35.6,35.6,17400.0,34.7854,34.7854,34.7757,34.7757,17400.0
2007-05-04 12:20:00,35.6,35.61,35.6,35.6,6500.0,34.7757,34.7854,34.7757,34.7757,6500.0
2007-05-04 12:25:00,35.61,35.62,35.6,35.61,13600.0,34.7854,34.7952,34.7757,34.7854,13600.0
2007-05-04 12:30:00,35.62,35.62,35.61,35.61,18000.0,34.7952,34.7952,34.7854,34.7854,18000.0
2007-05-04 12:35:00,35.62,35.63,35.62,35.62,5500.0,34.7952,34.805,34.7952,34.7952,5500.0
2007-05-04 12:40:00,35.62,35.63,35.62,35.62,5600.0,34.7952,34.805,34.7952,34.7952,5600.0
2007-05-04 12:45:00,35.63,35.63,35.62,35.63,9400.0,34.805,34.805,34.7952,34.805,9400.0
2007-05-04 12:50:00,35.62,35.63,35.62,35.62,5100.0,34.7952,34.805,34.7952,34.7952,5100.0
2007-05-04 12:55:00,35.62,35.63,35.62,35.62,4800.0,34.7952,34.805,34.7952,34.7952,4800.0
2007-05-04 13:00:00,35.62,35.64,35.62,35.64,6700.0,34.7952,34.8148,34.7952,34.8148,6700.0
2007-05-04 13:05:00,35.64,35.7,35.64,35.68,12800.0,34.8148,34.8734,34.8148,34.8538,12800.0
2007-05-04 13:10:00,35.68,35.74,35.67,35.74,4900.0,34.8538,34.9124,34.8441,34.9124,4900.0
2007-05-04 13:15:00,35.73,35.74,35.67,35.68,9200.0,34.9027,34.9124,34.8441,34.8538,9200.0
2007-05-04 13:20:00,35.68,35.68,35.65,35.65,9600.0,34.8538,34.8538,34.8245,34.8245,9600.0
2007-05-04 13:25:00,35.66,35.66,35.65,35.65,5600.0,34.8343,34.8343,34.8245,34.8245,5600.0
2007-05-04 13:30:00,35.65,35.66,35.65,35.66,3900.0,34.8245,34.8343,34.8245,34.8343,3900.0
2007-05-04 13:35:00,35.65,35.7,35.65,35.69,37000.0,34.8245,34.8734,34.8245,34.8636,37000.0
2007-05-04 13:40:00,35.7,35.76,35.7,35.73,17200.0,34.8734,34.932,34.8734,34.9027,17200.0
2007-05-04 13:45:00,35.73,35.75,35.73,35.74,2200.0,34.9027,34.9222,34.9027,34.9124,2200.0
2007-05-04 13:50:00,35.73,35.75,35.72,35.75,4500.0,34.9027,34.9222,34.8929,34.9222,4500.0
2007-05-04 13:55:00,35.75,35.76,35.72,35.72,6100.0,34.9222,34.932,34.8929,34.8929,6100.0
2007-05-04 14:00:00,35.72,35.77,35.71,35.77,209100.0,34.8929,34.9417,34.8831,34.9417,209100.0
2007-05-04 14:05:00,35.77,35.81,35.76,35.79,6900.0,34.9417,34.9808,34.932,34.9613,6900.0
2007-05-04 14:10:00,35.79,35.82,35.79,35.82,6000.0,34.9613,34.9906,34.9613,34.9906,6000.0
2007-05-04 14:15:00,35.81,35.82,35.8,35.8,6600.0,34.9808,34.9906,34.971,34.971,6600.0
2007-05-04 14:20:00,35.8,35.81,35.8,35.8,6700.0,34.971,34.9808,34.971,34.971,6700.0
2007-05-04 14:25:00,35.8,35.82,35.8,35.82,14600.0,34.971,34.9906,34.971,34.9906,14600.0
2007-05-04 14:30:00,35.82,35.82,35.8,35.8,4700.0,34.9906,34.9906,34.971,34.971,4700.0
2007-05-04 14:35:00,35.8,35.81,35.8,35.81,12900.0,34.971,34.9808,34.971,34.9808,12900.0
2007-05-04 14:40:00,35.8,35.82,35.78,35.8,38700.0,34.971,34.9906,34.9515,34.971,38700.0
2007-05-04 14:45:00,35.8,35.81,35.77,35.79,104000.0,34.971,34.9808,34.9417,34.9613,104000.0
2007-05-04 14:50:00,35.79,35.8,35.79,35.79,5300.0,34.9613,34.971,34.9613,34.9613,5300.0
2007-05-04 14:55:00,35.8,35.81,35.77,35.8,66700.0,34.971,34.9808,34.9417,34.971,66700.0
2007-05-04 15:00:00,35.8,35.81,35.8,35.81,6500.0,34.971,34.9808,34.971,34.9808,6500.0
2007-05-04 15:05:00,35.8,35.83,35.8,35.83,5500.0,34.971,35.0004,34.971,35.0004,5500.0
2007-05-04 15:10:00,35.83,35.86,35.82,35.84,8000.0,35.0004,35.0297,34.9906,35.0101,8000.0
2007-05-04 15:15:00,35.84,35.84,35.8,35.81,7200.0,35.0101,35.0101,34.971,34.9808,7200.0
2007-05-04 15:20:00,35.82,35.82,35.79,35.8,10800.0,34.9906,34.9906,34.9613,34.971,10800.0
2007-05-04 15:25:00,35.81,35.82,35.8,35.82,4500.0,34.9808,34.9906,34.971,34.9906,4500.0
2007-05-04 15:30:00,35.83,35.84,35.82,35.82,7500.0,35.0004,35.0101,34.9906,34.9906,7500.0
2007-05-04 15:35:00,35.82,35.82,35.78,35.8,11500.0,34.9906,34.9906,34.9515,34.971,11500.0
2007-05-04 15:40:00,35.81,35.81,35.79,35.81,10200.0,34.9808,34.9808,34.9613,34.9808,10200.0
2007-05-04 15:45:00,35.8,35.82,35.8,35.81,19600.0,34.971,34.9906,34.971,34.9808,19600.0
2007-05-04 15:50:00,35.8,35.81,35.8,35.8,12900.0,34.971,34.9808,34.971,34.971,12900.0
2007-05-04 15:55:00,35.81,35.86,35.76,35.83,26000.0,34.9808,35.0297,34.932,35.0004,26000.0
2007-05-07 09:35:00,35.81,35.82,35.79,35.82,8400.0,34.9808,34.9906,34.9613,34.9906,8400.0
2007-05-07 09:40:00,35.8,35.83,35.8,35.83,7400.0,34.971,35.0004,34.971,35.0004,7400.0
2007-05-07 09:45:00,35.83,35.84,35.81,35.83,9300.0,35.0004,35.0101,34.9808,35.0004,9300.0
2007-05-07 09:50:00,35.83,35.87,35.83,35.87,6200.0,35.0004,35.0394,35.0004,35.0394,6200.0
2007-05-07 09:55:00,35.87,35.9,35.86,35.9,7600.0,35.0394,35.0687,35.0297,35.0687,7600.0
2007-05-07 10:00:00,35.9,35.92,35.86,35.89,34500.0,35.0687,35.0883,35.0297,35.059,34500.0
2007-05-07 10:05:00,35.89,35.93,35.86,35.86,69700.0,35.059,35.098,35.0297,35.0297,69700.0
2007-05-07 10:10:00,35.86,35.87,35.82,35.82,12900.0,35.0297,35.0394,34.9906,34.9906,12900.0
2007-05-07 10:15:00,35.83,35.89,35.82,35.89,9000.0,35.0004,35.059,34.9906,35.059,9000.0
2007-05-07 10:20:00,35.88,35.89,35.84,35.89,5600.0,35.0492,35.059,35.0101,35.059,5600.0
2007-05-07 10:25:00,35.87,35.88,35.84,35.84,4000.0,35.0394,35.0492,35.0101,35.0101,4000.0
2007-05-07 10:30:00,35.83,35.89,35.82,35.85,9400.0,35.0004,35.059,34.9906,35.0199,9400.0
2007-05-07 10:35:00,35.84,35.84,35.77,35.81,7800.0,35.0101,35.0101,34.9417,34.9808,7800.0
2007-05-07 10:40:00,35.8,35.83,35.79,35.82,21800.0,34.971,35.0004,34.9613,34.9906,21800.0
2007-05-07 10:45:00,35.82,35.84,35.79,35.83,37100.0,34.9906,35.0101,34.9613,35.0004,37100.0
2007-05-07 10:50:00,35.82,35.84,35.8,35.81,11700.0,34.9906,35.0101,34.971,34.9808,11700.0
2007-05-07 10:55:00,35.8,35.82,35.77,35.8,11300.0,34.971,34.9906,34.9417,34.971,11300.0
2007-05-07 11:00:00,35.81,35.83,35.81,35.82,3800.0,34.9808,35.0004,34.9808,34.9906,3800.0
2007-05-07 11:05:00,35.83,35.85,35.83,35.85,3500.0,35.0004,35.0199,35.0004,35.0199,3500.0
2007-05-07 11:10:00,35.85,35.86,35.84,35.85,2700.0,35.0199,35.0297,35.0101,35.0199,2700.0
2007-05-07 11:15:00,35.85,35.87,35.85,35.87,6400.0,35.0199,35.0394,35.0199,35.0394,6400.0
2007-05-07 11:20:00,35.87,35.88,35.86,35.87,1700.0,35.0394,35.0492,35.0297,35.0394,1700.0
2007-05-07 11:25:00,35.88,35.88,35.87,35.88,4400.0,35.0492,35.0492,35.0394,35.0492,4400.0
2007-05-07 11:30:00,35.88,35.88,35.84,35.84,5900.0,35.0492,35.0492,35.0101,35.0101,5900.0
2007-05-07 11:35:00,35.85,35.86,35.83,35.83,7100.0,35.0199,35.0297,35.0004,35.0004,7100.0
2007-05-07 11:40:00,35.83,35.91,35.83,35.9,17400.0,35.0004,35.0785,35.0004,35.0687,17400.0
2007-05-07 11:45:00,35.91,35.92,35.9,35.92,7900.0,35.0785,35.0883,35.0687,35.0883,7900.0
2007-05-07 11:50:00,35.91,35.93,35.91,35.91,6600.0,35.0785,35.098,35.0785,35.0785,6600.0
2007-05-07 11:55:00,35.93,35.93,35.92,35.93,2900.0,35.098,35.098,35.0883,35.098,2900.0
2007-05-07 12:00:00,35.93,35.94,35.92,35.92,3300.0,35.098,35.1078,35.0883,35.0883,3300.0
2007-05-07 12:05:00,35.92,35.92,35.91,35.91,4300.0,35.0883,35.0883,35.0785,35.0785,4300.0
2007-05-07 12:10:00,35.91,35.92,35.91,35.92,5400.0,35.0785,35.0883,35.0785,35.0883,5400.0
2007-05-07 12:15:00,35.91,35.92,35.91,35.91,5700.0,35.0785,35.0883,35.0785,35.0785,5700.0
2007-05-07 12:20:00,35.91,35.91,35.91,35.91,1400.0,35.0785,35.0785,35.0785,35.0785,1400.0
2007-05-07 12:25:00,35.91,35.91,35.89,35.9,9800.0,35.0785,35.0785,35.059,35.0687,9800.0
2007-05-07 12:30:00,35.89,35.9,35.89,35.9,9000.0,35.059,35.0687,35.059,35.0687,9000.0
2007-05-07 12:35:00,35.91,35.91,35.89,35.9,3400.0,35.0785,35.0785,35.059,35.0687,3400.0
2007-05-07 12:40:00,35.9,35.91,35.9,35.91,4900.0,35.0687,35.0785,35.0687,35.0785,4900.0
2007-05-07 12:45:00,35.9,35.92,35.9,35.92,4800.0,35.0687,35.0883,35.0687,35.0883,4800.0
2007-05-07 12:50:00,35.91,35.91,35.9,35.91,5800.0,35.0785,35.0785,35.0687,35.0785,5800.0
2007-05-07 12:55:00,35.91,35.91,35.9,35.9,3000.0,35.0785,35.0785,35.0687,35.0687,3000.0
2007-05-07 13:00:00,35.91,35.91,35.9,35.91,4300.0,35.0785,35.0785,35.0687,35.0785,4300.0
2007-05-07 13:05:00,35.9,35.91,35.9,35.91,5000.0,35.0687,35.0785,35.0687,35.0785,5000.0
2007-05-07 13:10:00,35.9,35.91,35.9,35.9,3300.0,35.0687,35.0785,35.0687,35.0687,3300.0
2007-05-07 13:15:00,35.91,35.92,35.9,35.91,5000.0,35.0785,35.0883,35.0687,35.0785,5000.0
2007-05-07 13:20:00,35.91,35.91,35.9,35.9,4000.0,35.0785,35.0785,35.0687,35.0687,4000.0
2007-05-07 13:25:00,35.9,35.96,35.9,35.92,25500.0,35.0687,35.1273,35.0687,35.0883,25500.0
2007-05-07 13:30:00,35.93,35.93,35.93,35.93,2600.0,35.098,35.098,35.098,35.098,2600.0
2007-05-07 13:35:00,35.94,35.94,35.93,35.94,4300.0,35.1078,35.1078,35.098,35.1078,4300.0
2007-05-07 13:40:00,35.94,35.95,35.94,35.94,14600.0,35.1078,35.1176,35.1078,35.1078,14600.0
2007-05-07 13:45:00,35.94,35.95,35.94,35.94,5300.0,35.1078,35.1176,35.1078,35.1078,5300.0
2007-05-07 13:50:00,35.94,35.95,35.94,35.94,5600.0,35.1078,35.1176,35.1078,35.1078,5600.0
2007-05-07 13:55:00,35.94,35.96,35.94,35.96,2100.0,35.1078,35.1273,35.1078,35.1273,2100.0
2007-05-07 14:00:00,35.94,35.95,35.94,35.95,1600.0,35.1078,35.1176,35.1078,35.1176,1600.0
2007-05-07 14:05:00,35.94,35.95,35.94,35.95,7300.0,35.1078,35.1176,35.1078,35.1176,7300.0
2007-05-07 14:10:00,35.96,35.97,35.95,35.97,5200.0,35.1273,35.1371,35.1176,35.1371,5200.0
2007-05-07 14:15:00,35.97,35.97,35.95,35.95,4500.0,35.1371,35.1371,35.1176,35.1176,4500.0
2007-05-07 14:20:00,35.95,35.96,35.95,35.96,1400.0,35.1176,35.1273,35.1176,35.1273,1400.0
2007-05-07 14:25:00,35.95,35.97,35.95,35.96,4900.0,35.1176,35.1371,35.1176,35.1273,4900.0
2007-05-07 14:30:00,35.96,35.96,35.95,35.95,1800.0,35.1273,35.1273,35.1176,35.1176,1800.0
2007-05-07 14:35:00,35.95,36.01,35.95,36.0,22700.0,35.1176,35.1762,35.1176,35.1664,22700.0
2007-05-07 14:40:00,36.0,36.01,36.0,36.01,1600.0,35.1664,35.1762,35.1664,35.1762,1600.0
2007-05-07 14:45:00,36.01,36.01,36.0,36.0,14000.0,35.1762,35.1762,35.1664,35.1664,14000.0
2007-05-07 14:50:00,36.0,36.01,36.0,36.0,28300.0,35.1664,35.1762,35.1664,35.1664,28300.0
2007-05-07 14:55:00,36.0,36.01,36.0,36.0,12600.0,35.1664,35.1762,35.1664,35.1664,12600.0
2007-05-07 15:00:00,36.01,36.02,36.0,36.01,8800.0,35.1762,35.186,35.1664,35.1762,8800.0
2007-05-07 15:05:00,36.01,36.02,36.01,36.01,5200.0,35.1762,35.186,35.1762,35.1762,5200.0
2007-05-07 15:10:00,36.01,36.02,36.01,36.01,9900.0,35.1762,35.186,35.1762,35.1762,9900.0
2007-05-07 15:15:00,36.01,36.01,35.95,35.98,21300.0,35.1762,35.1762,35.1176,35.1469,21300.0
2007-05-07 15:20:00,35.98,35.99,35.97,35.98,12800.0,35.1469,35.1566,35.1371,35.1469,12800.0
2007-05-07 15:25:00,35.98,35.99,35.97,35.99,8500.0,35.1469,35.1566,35.1371,35.1566,8500.0
2007-05-07 15:30:00,35.99,36.05,35.99,36.05,22600.0,35.1566,35.2153,35.1566,35.2153,22600.0
2007-05-07 15:35:00,36.05,36.13,36.05,36.1,49300.0,35.2153,35.2934,35.2153,35.2641,49300.0
2007-05-07 15:40:00,36.09,36.09,36.04,36.05,8400.0,35.2543,35.2543,35.2055,35.2153,8400.0
2007-05-07 15:45:00,36.05,36.05,36.02,36.02,9400.0,35.2153,35.2153,35.186,35.186,9400.0
2007-05-07 15:50:00,36.01,36.02,35.94,35.94,14700.0,35.1762,35.186,35.1078,35.1078,14700.0
2007-05-07 15:55:00,35.95,36.03,35.95,36.0,19000.0,35.1176,35.1957,35.1176,35.1664,19000.0
2007-05-08 09:30:00,35.95,36.02,35.95,35.99,10300.0,35.1176,35.186,35.1176,35.1566,10300.0
2007-05-08 09:35:00,35.96,36.12,35.9,36.0,9300.0,35.1273,35.2836,35.0687,35.1664,9300.0
2007-05-08 09:40:00,36.0,36.06,36.0,36.02,6500.0,35.1664,35.225,35.1664,35.186,6500.0
2007-05-08 09:45:00,36.0,36.02,35.97,36.01,9700.0,35.1664,35.186,35.1371,35.1762,9700.0
2007-05-08 09:50:00,35.99,35.99,35.97,35.98,8800.0,35.1566,35.1566,35.1371,35.1469,8800.0
2007-05-08 09:55:00,35.99,36.0,35.96,35.98,4300.0,35.1566,35.1664,35.1273,35.1469,4300.0
2007-05-08 10:00:00,35.98,35.98,35.96,35.98,8500.0,35.1469,35.1469,35.1273,35.1469,8500.0
2007-05-08 10:05:00,35.99,35.99,35.93,35.93,12300.0,35.1566,35.1566,35.098,35.098,12300.0
2007-05-08 10:10:00,35.92,35.92,35.87,35.87,1700.0,35.0883,35.0883,35.0394,35.0394,1700.0
2007-05-08 10:15:00,35.87,35.88,35.83,35.84,5600.0,35.0394,35.0492,35.0004,35.0101,5600.0
2007-05-08 10:20:00,35.84,35.84,35.79,35.79,4300.0,35.0101,35.0101,34.9613,34.9613,4300.0
2007-05-08 10:25:00,35.79,35.8,35.74,35.78,6800.0,34.9613,34.971,34.9124,34.9515,6800.0
2007-05-08 10:30:00,35.79,35.79,35.77,35.78,13200.0,34.9613,34.9613,34.9417,34.9515,13200.0
2007-05-08 10:35:00,35.79,35.79,35.78,35.79,700.0,34.9613,34.9613,34.9515,34.9613,700.0
2007-05-08 10:40:00,35.78,35.78,35.73,35.74,7200.0,34.9515,34.9515,34.9027,34.9124,7200.0
2007-05-08 10:45:00,35.75,35.75,35.74,35.74,7000.0,34.9222,34.9222,34.9124,34.9124,7000.0
2007-05-08 10:50:00,35.74,35.79,35.74,35.79,23800.0,34.9124,34.9613,34.9124,34.9613,23800.0
2007-05-08 10:55:00,35.8,35.83,35.8,35.82,5900.0,34.971,35.0004,34.971,34.9906,5900.0
2007-05-08 11:00:00,35.82,35.86,35.8,35.85,15100.0,34.9906,35.0297,34.971,35.0199,15100.0
2007-05-08 11:05:00,35.85,35.9,35.85,35.9,4400.0,35.0199,35.0687,35.0199,35.0687,4400.0
2007-05-08 11:10:00,35.9,35.9,35.88,35.89,3500.0,35.0687,35.0687,35.0492,35.059,3500.0
2007-05-08 11:15:00,35.9,35.9,35.89,35.9,2500.0,35.0687,35.0687,35.059,35.0687,2500.0
2007-05-08 11:20:00,35.91,35.94,35.9,35.93,7000.0,35.0785,35.1078,35.0687,35.098,7000.0
2007-05-08 11:25:00,35.93,35.94,35.92,35.92,3500.0,35.098,35.1078,35.0883,35.0883,3500.0
2007-05-08 11:30:00,35.92,35.95,35.92,35.95,7300.0,35.0883,35.1176,35.0883,35.1176,7300.0
2007-05-08 11:35:00,35.95,35.99,35.95,35.97,17700.0,35.1176,35.1566,35.1176,35.1371,17700.0
2007-05-08 11:40:00,35.97,35.97,35.96,35.97,7700.0,35.1371,35.1371,35.1273,35.1371,7700.0
2007-05-08 11:45:00,35.97,35.98,35.97,35.97,3000.0,35.1371,35.1469,35.1371,35.1371,3000.0
2007-05-08 11:50:00,35.98,35.98,35.97,35.97,1700.0,35.1469,35.1469,35.1371,35.1371,1700.0
2007-05-08 11:55:00,35.98,35.99,35.97,35.98,5800.0,35.1469,35.1566,35.1371,35.1469,5800.0
2007-05-08 12:00:00,35.98,36.0,35.98,36.0,5000.0,35.1469,35.1664,35.1469,35.1664,5000.0
2007-05-08 12:05:00,36.0,36.0,35.98,35.98,5200.0,35.1664,35.1664,35.1469,35.1469,5200.0
2007-05-08 12:10:00,35.98,35.98,35.98,35.98,1500.0,35.1469,35.1469,35.1469,35.1469,1500.0
2007-05-08 12:15:00,35.99,36.05,35.98,36.04,71900.0,35.1566,35.2153,35.1469,35.2055,71900.0
2007-05-08 12:20:00,36.05,36.06,36.04,36.04,6900.0,35.2153,35.225,35.2055,35.2055,6900.0
2007-05-08 12:25:00,36.04,36.06,36.04,36.06,2200.0,35.2055,35.225,35.2055,35.225,2200.0
2007-05-08 12:30:00,36.07,36.07,36.06,36.07,3600.0,35.2348,35.2348,35.225,35.2348,3600.0
2007-05-08 12:35:00,36.06,36.08,36.05,36.07,11000.0,35.225,35.2446,35.2153,35.2348,11000.0
2007-05-08 12:40:00,36.07,36.14,36.07,36.14,3600.0,35.2348,35.3032,35.2348,35.3032,3600.0
2007-05-08 12:45:00,36.14,36.16,36.14,36.16,3400.0,35.3032,35.3227,35.3032,35.3227,3400.0
2007-05-08 12:50:00,36.17,36.2,36.17,36.19,2300.0,35.3325,35.3618,35.3325,35.352,2300.0
2007-05-08 12:55:00,36.18,36.19,36.15,36.15,7300.0,35.3423,35.352,35.3129,35.3129,7300.0
2007-05-08 13:00:00,36.15,36.15,36.13,36.14,4300.0,35.3129,35.3129,35.2934,35.3032,4300.0
2007-05-08 13:05:00,36.15,36.17,36.14,36.17,3600.0,35.3129,35.3325,35.3032,35.3325,3600.0
2007-05-08 13:10:00,36.17,36.21,36.17,36.19,9900.0,35.3325,35.3716,35.3325,35.352,9900.0
2007-05-08 13:15:00,36.19,36.29,36.19,36.28,22700.0,35.352,35.4497,35.352,35.4399,22700.0
2007-05-08 13:20:00,36.29,36.43,36.29,36.42,51700.0,35.4497,35.5865,35.4497,35.5767,51700.0
2007-05-08 13:25:00,36.42,36.42,36.36,36.38,15900.0,35.5767,35.5767,35.5181,35.5376,15900.0
2007-05-08 13:30:00,36.38,36.38,36.37,36.37,10500.0,35.5376,35.5376,35.5279,35.5279,10500.0
2007-05-08 13:35:00,36.37,36.38,36.37,36.38,3800.0,35.5279,35.5376,35.5279,35.5376,3800.0
2007-05-08 13:40:00,36.38,36.54,36.37,36.39,57800.0,35.5376,35.6939,35.5279,35.5474,57800.0
2007-05-08 13:45:00,36.4,36.4,36.31,36.31,21600.0,35.5572,35.5572,35.4692,35.4692,21600.0
2007-05-08 13:50:00,36.33,36.33,36.3,36.31,5800.0,35.4888,35.4888,35.4595,35.4692,5800.0
2007-05-08 13:55:00,36.31,36.32,36.3,36.3,2800.0,35.4692,35.479,35.4595,35.4595,2800.0
2007-05-08 14:00:00,36.31,36.31,36.2,36.2,11800.0,35.4692,35.4692,35.3618,35.3618,11800.0
2007-05-08 14:05:00,36.2,36.24,36.18,36.24,8500.0,35.3618,35.4009,35.3423,35.4009,8500.0
2007-05-08 14:10:00,36.24,36.28,36.24,36.25,9400.0,35.4009,35.4399,35.4009,35.4106,9400.0
2007-05-08 14:15:00,36.26,36.3,36.25,36.29,5700.0,35.4204,35.4595,35.4106,35.4497,5700.0
2007-05-08 14:20:00,36.3,36.48,36.3,36.47,26000.0,35.4595,35.6353,35.4595,35.6255,26000.0
2007-05-08 14:25:00,36.47,36.52,36.47,36.5,19800.0,35.6255,35.6744,35.6255,35.6548,19800.0
2007-05-08 14:30:00,36.5,36.51,36.39,36.39,22500.0,35.6548,35.6646,35.5474,35.5474,22500.0
2007-05-08 14:35:00,36.4,36.47,36.4,36.45,9200.0,35.5572,35.6255,35.5572,35.606,9200.0
2007-05-08 14:40:00,36.44,36.45,36.43,36.45,2600.0,35.5962,35.606,35.5865,35.606,2600.0
2007-05-08 14:45:00,36.45,36.45,36.42,36.43,6600.0,35.606,35.606,35.5767,35.5865,6600.0
2007-05-08 14:50:00,36.43,36.43,36.42,36.42,10100.0,35.5865,35.5865,35.5767,35.5767,10100.0
2007-05-08 14:55:00,36.41,36.52,36.41,36.5,29100.0,35.5669,35.6744,35.5669,35.6548,29100.0
2007-05-08 15:00:00,36.5,36.51,36.5,36.51,12100.0,35.6548,35.6646,35.6548,35.6646,12100.0
2007-05-08 15:05:00,36.51,36.52,36.47,36.51,15300.0,35.6646,35.6744,35.6255,35.6646,15300.0
2007-05-08 15:10:00,36.51,36.51,36.47,36.49,16900.0,35.6646,35.6646,35.6255,35.6451,16900.0
2007-05-08 15:15:00,36.49,36.49,36.41,36.43,14500.0,35.6451,35.6451,35.5669,35.5865,14500.0
2007-05-08 15:20:00,36.43,36.43,36.38,36.41,17700.0,35.5865,35.5865,35.5376,35.5669,17700.0
2007-05-08 15:25:00,36.41,36.41,36.38,36.41,8200.0,35.5669,35.5669,35.5376,35.5669,8200.0
2007-05-08 15:30:00,36.4,36.4,36.31,36.34,16400.0,35.5572,35.5572,35.4692,35.4985,16400.0
2007-05-08 15:35:00,36.34,36.34,36.29,36.32,19000.0,35.4985,35.4985,35.4497,35.479,19000.0
2007-05-08 15:40:00,36.31,36.42,36.31,36.36,27400.0,35.4692,35.5767,35.4692,35.5181,27400.0
2007-05-08 15:45:00,36.36,36.36,36.32,36.33,11500.0,35.5181,35.5181,35.479,35.4888,11500.0
2007-05-08 15:50:00,36.32,36.4,36.32,36.36,29800.0,35.479,35.5572,35.479,35.5181,29800.0
2007-05-08 15:55:00,36.36,36.36,36.32,36.34,17900.0,35.5181,35.5181,35.479,35.4985,17900.0
2007-05-09 09:35:00,36.16,36.22,36.09,36.15,6900.0,35.3227,35.3813,35.2543,35.3129,6900.0
2007-05-09 09:40:00,36.15,36.18,36.13,36.16,3100.0,35.3129,35.3423,35.2934,35.3227,3100.0
2007-05-09 09:45:00,36.17,36.2,36.08,36.11,7800.0,35.3325,35.3618,35.2446,35.2739,7800.0
2007-05-09 09:50:00,36.16,36.2,36.11,36.11,9200.0,35.3227,35.3618,35.2739,35.2739,9200.0
2007-05-09 09:55:00,36.12,36.17,36.11,36.11,11200.0,35.2836,35.3325,35.2739,35.2739,11200.0
2007-05-09 10:00:00,36.12,36.13,36.06,36.13,24300.0,35.2836,35.2934,35.225,35.2934,24300.0
2007-05-09 10:05:00,36.12,36.16,36.11,36.16,9800.0,35.2836,35.3227,35.2739,35.3227,9800.0
2007-05-09 10:10:00,36.15,36.16,36.14,36.14,5400.0,35.3129,35.3227,35.3032,35.3032,5400.0
2007-05-09 10:15:00,36.13,36.13,36.1,36.1,4000.0,35.2934,35.2934,35.2641,35.2641,4000.0
2007-05-09 10:20:00,36.09,36.1,36.08,36.09,2700.0,35.2543,35.2641,35.2446,35.2543,2700.0
2007-05-09 10:25:00,36.08,36.08,36.04,36.04,8500.0,35.2446,35.2446,35.2055,35.2055,8500.0
2007-05-09 10:30:00,36.04,36.1,36.02,36.09,14900.0,35.2055,35.2641,35.186,35.2543,14900.0
2007-05-09 10:35:00,36.11,36.13,36.11,36.12,5100.0,35.2739,35.2934,35.2739,35.2836,5100.0
2007-05-09 10:40:00,36.12,36.14,36.11,36.14,9000.0,35.2836,35.3032,35.2739,35.3032,9000.0
2007-05-09 10:45:00,36.14,36.21,36.14,36.21,13600.0,35.3032,35.3716,35.3032,35.3716,13600.0
2007-05-09 10:50:00,36.22,36.22,36.18,36.18,15300.0,35.3813,35.3813,35.3423,35.3423,15300.0
2007-05-09 10:55:00,36.19,36.2,36.14,36.15,33100.0,35.352,35.3618,35.3032,35.3129,33100.0
2007-05-09 11:00:00,36.17,36.29,36.17,36.29,22800.0,35.3325,35.4497,35.3325,35.4497,22800.0
2007-05-09 11:05:00,36.28,36.3,36.25,36.29,76100.0,35.4399,35.4595,35.4106,35.4497,76100.0
2007-05-09 11:10:00,36.28,36.31,36.28,36.29,4200.0,35.4399,35.4692,35.4399,35.4497,4200.0
2007-05-09 11:15:00,36.28,36.28,36.26,36.26,1300.0,35.4399,35.4399,35.4204,35.4204,1300.0
2007-05-09 11:20:00,36.26,36.26,36.24,36.26,6100.0,35.4204,35.4204,35.4009,35.4204,6100.0
2007-05-09 11:25:00,36.27,36.27,36.25,36.25,186800.0,35.4302,35.4302,35.4106,35.4106,186800.0
2007-05-09 11:30:00,36.27,36.27,36.24,36.24,3600.0,35.4302,35.4302,35.4009,35.4009,3600.0
2007-05-09 11:35:00,36.24,36.24,36.19,36.21,4600.0,35.4009,35.4009,35.352,35.3716,4600.0
2007-05-09 11:40:00,36.19,36.21,36.11,36.11,5300.0,35.352,35.3716,35.2739,35.2739,5300.0
2007-05-09 11:45:00,36.11,36.13,36.1,36.12,2800.0,35.2739,35.2934,35.2641,35.2836,2800.0
2007-05-09 11:50:00,36.12,36.15,36.12,36.15,16000.0,35.2836,35.3129,35.2836,35.3129,16000.0
2007-05-09 11:55:00,36.15,36.15,36.13,36.13,5900.0,35.3129,35.3129,35.2934,35.2934,5900.0
2007-05-09 12:00:00,36.13,36.13,36.1,36.11,20300.0,35.2934,35.2934,35.2641,35.2739,20300.0
2007-05-09 12:05:00,36.11,36.15,36.11,36.11,11400.0,35.2739,35.3129,35.2739,35.2739,11400.0
2007-05-09 12:10:00,36.11,36.13,36.1,36.11,7900.0,35.2739,35.2934,35.2641,35.2739,7900.0
2007-05-09 12:15:00,36.11,36.12,36.1,36.1,13000.0,35.2739,35.2836,35.2641,35.2641,13000.0
2007-05-09 12:20:00,36.1,36.12,36.1,36.1,8600.0,35.2641,35.2836,35.2641,35.2641,8600.0
2007-05-09 12:25:00,36.1,36.14,36.09,36.14,6600.0,35.2641,35.3032,35.2543,35.3032,6600.0
2007-05-09 12:30:00,36.14,36.15,36.1,36.11,11400.0,35.3032,35.3129,35.2641,35.2739,11400.0
2007-05-09 12:35:00,36.12,36.14,36.12,36.14,2300.0,35.2836,35.3032,35.2836,35.3032,2300.0
2007-05-09 12:40:00,36.13,36.15,36.13,36.15,2900.0,35.2934,35.3129,35.2934,35.3129,2900.0
2007-05-09 12:45:00,36.15,36.15,36.13,36.14,4000.0,35.3129,35.3129,35.2934,35.3032,4000.0
2007-05-09 12:50:00,36.13,36.14,36.13,36.13,2400.0,35.2934,35.3032,35.2934,35.2934,2400.0
2007-05-09 12:55:00,36.14,36.14,36.12,36.13,2700.0,35.3032,35.3032,35.2836,35.2934,2700.0
2007-05-09 13:00:00,36.13,36.13,36.11,36.13,4400.0,35.2934,35.2934,35.2739,35.2934,4400.0
2007-05-09 13:05:00,36.13,36.13,36.11,36.11,3800.0,35.2934,35.2934,35.2739,35.2739,3800.0
2007-05-09 13:10:00,36.1,36.13,36.1,36.11,5800.0,35.2641,35.2934,35.2641,35.2739,5800.0
2007-05-09 13:15:00,36.12,36.12,36.08,36.1,12000.0,35.2836,35.2836,35.2446,35.2641,12000.0
2007-05-09 13:20:00,36.09,36.12,36.07,36.1,25200.0,35.2543,35.2836,35.2348,35.2641,25200.0
2007-05-09 13:25:00,36.1,36.12,36.07,36.08,2500.0,35.2641,35.2836,35.2348,35.2446,2500.0
2007-05-09 13:30:00,36.08,36.08,36.05,36.05,3200.0,35.2446,35.2446,35.2153,35.2153,3200.0
2007-05-09 13:35:00,36.05,36.07,35.98,35.98,5700.0,35.2153,35.2348,35.1469,35.1469,5700.0
2007-05-09 13:40:00,35.99,36.01,35.99,36.01,3700.0,35.1566,35.1762,35.1566,35.1762,3700.0
2007-05-09 13:45:00,36.02,36.02,36.0,36.0,1600.0,35.186,35.186,35.1664,35.1664,1600.0
2007-05-09 13:50:00,36.01,36.02,36.0,36.0,11600.0,35.1762,35.186,35.1664,35.1664,11600.0
2007-05-09 13:55:00,36.01,36.03,36.0,36.03,6000.0,35.1762,35.1957,35.1664,35.1957,6000.0
2007-05-09 14:00:00,36.03,36.03,36.02,36.03,2700.0,35.1957,35.1957,35.186,35.1957,2700.0
2007-05-09 14:05:00,36.04,36.04,36.01,36.01,5100.0,35.2055,35.2055,35.1762,35.1762,5100.0
2007-05-09 14:10:00,36.02,36.04,36.01,36.01,2700.0,35.186,35.2055,35.1762,35.1762,2700.0
2007-05-09 14:15:00,36.02,36.07,35.99,36.07,20400.0,35.186,35.2348,35.1566,35.2348,20400.0
2007-05-09 14:20:00,36.07,36.15,36.04,36.09,30500.0,35.2348,35.3129,35.2055,35.2543,30500.0
2007-05-09 14:25:00,36.14,36.17,36.09,36.13,11700.0,35.3032,35.3325,35.2543,35.2934,11700.0
2007-05-09 14:30:00,36.14,36.17,36.08,36.17,9600.0,35.3032,35.3325,35.2446,35.3325,9600.0
2007-05-09 14:35:00,36.15,36.17,36.1,36.14,42000.0,35.3129,35.3325,35.2641,35.3032,42000.0
2007-05-09 14:40:00,36.15,36.24,36.14,36.2,32100.0,35.3129,35.4009,35.3032,35.3618,32100.0
2007-05-09 14:45:00,36.19,36.24,36.14,36.15,17600.0,35.352,35.4009,35.3032,35.3129,17600.0
2007-05-09 14:50:00,36.15,36.22,36.15,36.22,19000.0,35.3129,35.3813,35.3129,35.3813,19000.0
2007-05-09 14:55:00,36.23,36.29,36.2,36.22,23000.0,35.3911,35.4497,35.3618,35.3813,23000.0
2007-05-09 15:00:00,36.22,36.25,36.16,36.16,13300.0,35.3813,35.4106,35.3227,35.3227,13300.0
2007-05-09 15:05:00,36.15,36.15,36.1,36.1,13000.0,35.3129,35.3129,35.2641,35.2641,13000.0
2007-05-09 15:10:00,36.1,36.12,36.03,36.11,21600.0,35.2641,35.2836,35.1957,35.2739,21600.0
2007-05-09 15:15:00,36.11,36.12,36.07,36.1,21900.0,35.2739,35.2836,35.2348,35.2641,21900.0
2007-05-09 15:20:00,36.1,36.1,36.03,36.06,20400.0,35.2641,35.2641,35.1957,35.225,20400.0
2007-05-09 15:25:00,36.05,36.07,36.04,36.07,16900.0,35.2153,35.2348,35.2055,35.2348,16900.0
2007-05-09 15:30:00,36.07,36.07,35.99,36.04,20800.0,35.2348,35.2348,35.1566,35.2055,20800.0
2007-05-09 15:35:00,36.03,36.07,36.03,36.06,7900.0,35.1957,35.2348,35.1957,35.225,7900.0
2007-05-09 15:40:00,36.05,36.06,36.0,36.02,19900.0,35.2153,35.225,35.1664,35.186,19900.0
2007-05-09 15:45:00,36.03,36.03,35.99,35.99,11200.0,35.1957,35.1957,35.1566,35.1566,11200.0
2007-05-09 15:50:00,36.0,36.01,35.97,35.99,42800.0,35.1664,35.1762,35.1371,35.1566,42800.0
2007-05-09 15:55:00,36.0,36.0,35.89,35.92,48100.0,35.1664,35.1664,35.059,35.0883,48100.0
2007-05-10 09:30:00,35.75,35.8,35.74,35.77,2900.0,34.9222,34.971,34.9124,34.9417,2900.0
2007-05-10 09:35:00,35.77,36.02,35.77,35.97,5100.0,34.9417,35.186,34.9417,35.1371,5100.0
2007-05-10 09:40:00,35.98,35.98,35.85,35.89,7000.0,35.1469,35.1469,35.0199,35.059,7000.0
2007-05-10 09:45:00,35.87,35.89,35.78,35.84,7800.0,35.0394,35.059,34.9515,35.0101,7800.0
2007-05-10 09:50:00,35.84,35.87,35.84,35.84,3700.0,35.0101,35.0394,35.0101,35.0101,3700.0
2007-05-10 09:55:00,35.85,35.86,35.84,35.86,4200.0,35.0199,35.0297,35.0101,35.0297,4200.0
2007-05-10 10:00:00,35.84,35.85,35.83,35.83,5600.0,35.0101,35.0199,35.0004,35.0004,5600.0
2007-05-10 10:05:00,35.84,35.85,35.79,35.79,9800.0,35.0101,35.0199,34.9613,34.9613,9800.0
2007-05-10 10:10:00,35.79,35.79,35.71,35.72,6500.0,34.9613,34.9613,34.8831,34.8929,6500.0
2007-05-10 10:15:00,35.71,35.71,35.68,35.69,5000.0,34.8831,34.8831,34.8538,34.8636,5000.0
2007-05-10 10:20:00,35.69,35.7,35.68,35.69,5600.0,34.8636,34.8734,34.8538,34.8636,5600.0
2007-05-10 10:25:00,35.7,35.7,35.65,35.67,7400.0,34.8734,34.8734,34.8245,34.8441,7400.0
2007-05-10 10:30:00,35.66,35.69,35.66,35.69,1400.0,34.8343,34.8636,34.8343,34.8636,1400.0
2007-05-10 10:35:00,35.69,35.73,35.68,35.72,6600.0,34.8636,34.9027,34.8538,34.8929,6600.0
2007-05-10 10:40:00,35.71,35.72,35.69,35.69,5400.0,34.8831,34.8929,34.8636,34.8636,5400.0
2007-05-10 10:45:00,35.68,35.7,35.68,35.69,3400.0,34.8538,34.8734,34.8538,34.8636,3400.0
2007-05-10 10:50:00,35.68,35.71,35.68,35.7,3900.0,34.8538,34.8831,34.8538,34.8734,3900.0
2007-05-10 10:55:00,35.69,35.7,35.67,35.7,1900.0,34.8636,34.8734,34.8441,34.8734,1900.0
2007-05-10 11:00:00,35.7,35.7,35.67,35.67,9800.0,34.8734,34.8734,34.8441,34.8441,9800.0
2007-05-10 11:05:00,35.68,35.71,35.68,35.7,18300.0,34.8538,34.8831,34.8538,34.8734,18300.0
2007-05-10 11:10:00,35.7,35.7,35.69,35.69,3600.0,34.8734,34.8734,34.8636,34.8636,3600.0
2007-05-10 11:15:00,35.69,35.7,35.68,35.7,10700.0,34.8636,34.8734,34.8538,34.8734,10700.0
2007-05-10 11:20:00,35.7,35.71,35.69,35.7,4100.0,34.8734,34.8831,34.8636,34.8734,4100.0
2007-05-10 11:25:00,35.7,35.72,35.69,35.71,9700.0,34.8734,34.8929,34.8636,34.8831,9700.0
2007-05-10 11:30:00,35.73,35.82,35.72,35.81,10600.0,34.9027,34.9906,34.8929,34.9808,10600.0
2007-05-10 11:35:00,35.8,35.9,35.8,35.87,35800.0,34.971,35.0687,34.971,35.0394,35800.0
2007-05-10 11:40:00,35.87,35.91,35.87,35.91,2700.0,35.0394,35.0785,35.0394,35.0785,2700.0
2007-05-10 11:45:00,35.91,35.96,35.91,35.92,6500.0,35.0785,35.1273,35.0785,35.0883,6500.0
2007-05-10 11:50:00,35.94,35.95,35.86,35.86,6700.0,35.1078,35.1176,35.0297,35.0297,6700.0
2007-05-10 11:55:00,35.87,35.9,35.86,35.89,5100.0,35.0394,35.0687,35.0297,35.059,5100.0
2007-05-10 12:00:00,35.9,35.91,35.9,35.9,26000.0,35.0687,35.0785,35.0687,35.0687,26000.0
2007-05-10 12:05:00,35.9,35.94,35.9,35.92,10700.0,35.0687,35.1078,35.0687,35.0883,10700.0
2007-05-10 12:10:00,35.93,36.02,35.88,35.88,17700.0,35.098,35.186,35.0492,35.0492,17700.0
2007-05-10 12:15:00,35.88,35.99,35.88,35.95,18000.0,35.0492,35.1566,35.0492,35.1176,18000.0
2007-05-10 12:20:00,35.94,35.94,35.9,35.9,1900.0,35.1078,35.1078,35.0687,35.0687,1900.0
2007-05-10 12:25:00,35.9,35.92,35.9,35.91,1200.0,35.0687,35.0883,35.0687,35.0785,1200.0
2007-05-10 12:30:00,35.91,35.99,35.86,35.99,18100.0,35.0785,35.1566,35.0297,35.1566,18100.0
2007-05-10 12:35:00,35.99,35.99,35.95,35.96,17200.0,35.1566,35.1566,35.1176,35.1273,17200.0
2007-05-10 12:40:00,35.96,35.96,35.95,35.96,2500.0,35.1273,35.1273,35.1176,35.1273,2500.0
2007-05-10 12:45:00,35.95,35.95,35.94,35.94,7000.0,35.1176,35.1176,35.1078,35.1078,7000.0
2007-05-10 12:50:00,35.95,35.96,35.94,35.95,2300.0,35.1176,35.1273,35.1078,35.1176,2300.0
2007-05-10 12:55:00,35.96,35.98,35.94,35.97,7700.0,35.1273,35.1469,35.1078,35.1371,7700.0
2007-05-10 13:00:00,35.98,35.98,35.97,35.97,7700.0,35.1469,35.1469,35.1371,35.1371,7700.0
2007-05-10 13:05:00,35.97,35.97,35.94,35.95,8700.0,35.1371,35.1371,35.1078,35.1176,8700.0
2007-05-10 13:10:00,35.96,35.96,35.94,35.95,6300.0,35.1273,35.1273,35.1078,35.1176,6300.0
2007-05-10 13:15:00,35.94,35.97,35.94,35.96,9100.0,35.1078,35.1371,35.1078,35.1273,9100.0
2007-05-10 13:20:00,35.97,36.01,35.96,35.97,19800.0,35.1371,35.1762,35.1273,35.1371,19800.0
2007-05-10 13:25:00,35.98,36.01,35.97,36.01,24700.0,35.1469,35.1762,35.1371,35.1762,24700.0
2007-05-10 13:30:00,35.97,35.98,35.95,35.97,7600.0,35.1371,35.1469,35.1176,35.1371,7600.0
2007-05-10 13:35:00,35.97,36.0,35.97,36.0,9500.0,35.1371,35.1664,35.1371,35.1664,9500.0
2007-05-10 13:40:00,35.99,36.02,35.96,35.99,20500.0,35.1566,35.186,35.1273,35.1566,20500.0
2007-05-10 13:45:00,36.0,36.0,35.97,35.97,8100.0,35.1664,35.1664,35.1371,35.1371,8100.0
2007-05-10 13:50:00,36.0,36.03,36.0,36.03,17800.0,35.1664,35.1957,35.1664,35.1957,17800.0
2007-05-10 13:55:00,36.03,36.03,36.0,36.01,2400.0,35.1957,35.1957,35.1664,35.1762,2400.0
2007-05-10 14:00:00,36.01,36.04,36.01,36.03,55800.0,35.1762,35.2055,35.1762,35.1957,55800.0
2007-05-10 14:05:00,36.03,36.03,36.0,36.0,1000.0,35.1957,35.1957,35.1664,35.1664,1000.0
2007-05-10 14:10:00,36.0,36.02,35.95,35.96,4300.0,35.1664,35.186,35.1176,35.1273,4300.0
2007-05-10 14:15:00,35.94,35.96,35.87,35.87,13700.0,35.1078,35.1273,35.0394,35.0394,13700.0
2007-05-10 14:20:00,35.88,35.9,35.87,35.88,4600.0,35.0492,35.0687,35.0394,35.0492,4600.0
2007-05-10 14:25:00,35.88,35.91,35.87,35.89,15100.0,35.0492,35.0785,35.0394,35.059,15100.0
2007-05-10 14:30:00,35.9,35.91,35.89,35.89,2700.0,35.0687,35.0785,35.059,35.059,2700.0
2007-05-10 14:35:00,35.89,35.89,35.82,35.83,6400.0,35.059,35.059,34.9906,35.0004,6400.0
2007-05-10 14:40:00,35.83,35.84,35.81,35.83,9000.0,35.0004,35.0101,34.9808,35.0004,9000.0
2007-05-10 14:45:00,35.84,35.84,35.81,35.81,4900.0,35.0101,35.0101,34.9808,34.9808,4900.0
2007-05-10 14:50:00,35.81,35.82,35.75,35.76,5400.0,34.9808,34.9906,34.9222,34.932,5400.0
2007-05-10 14:55:00,35.76,35.8,35.76,35.77,5700.0,34.932,34.971,34.932,34.9417,5700.0
2007-05-10 15:00:00,35.76,35.76,35.73,35.73,62600.0,34.932,34.932,34.9027,34.9027,62600.0
2007-05-10 15:05:00,35.72,35.74,35.69,35.7,13000.0,34.8929,34.9124,34.8636,34.8734,13000.0
2007-05-10 15:10:00,35.7,35.74,35.69,35.72,8900.0,34.8734,34.9124,34.8636,34.8929,8900.0
2007-05-10 15:15:00,35.72,35.72,35.7,35.7,4500.0,34.8929,34.8929,34.8734,34.8734,4500.0
2007-05-10 15:20:00,35.7,35.73,35.7,35.72,5200.0,34.8734,34.9027,34.8734,34.8929,5200.0
2007-05-10 15:25:00,35.71,35.74,35.71,35.72,4400.0,34.8831,34.9124,34.8831,34.8929,4400.0
2007-05-10 15:30:00,35.71,35.72,35.69,35.71,7600.0,34.8831,34.8929,34.8636,34.8831,7600.0
2007-05-10 15:35:00,35.71,35.72,35.69,35.7,4700.0,34.8831,34.8929,34.8636,34.8734,4700.0
2007-05-10 15:40:00,35.71,35.81,35.69,35.7,71700.0,34.8831,34.9808,34.8636,34.8734,71700.0
2007-05-10 15:45:00,35.71,35.79,35.69,35.77,54500.0,34.8831,34.9613,34.8636,34.9417,54500.0
2007-05-10 15:50:00,35.75,35.77,35.72,35.73,13000.0,34.9222,34.9417,34.8929,34.9027,13000.0
2007-05-10 15:55:00,35.73,35.77,35.67,35.72,30000.0,34.9027,34.9417,34.8441,34.8929,30000.0
2007-05-11 09:30:00,35.93,35.93,35.92,35.93,3700.0,35.098,35.098,35.0883,35.098,3700.0
2007-05-11 09:35:00,35.93,35.93,35.89,35.89,400.0,35.098,35.098,35.059,35.059,400.0
2007-05-11 09:40:00,35.93,36.14,35.93,36.14,3500.0,35.098,35.3032,35.098,35.3032,3500.0
2007-05-11 09:45:00,36.15,36.23,36.11,36.18,6000.0,35.3129,35.3911,35.2739,35.3423,6000.0
2007-05-11 09:50:00,36.21,36.21,36.05,36.06,7400.0,35.3716,35.3716,35.2153,35.225,7400.0
2007-05-11 09:55:00,36.08,36.09,36.03,36.08,5600.0,35.2446,35.2543,35.1957,35.2446,5600.0
2007-05-11 10:00:00,36.09,36.1,36.05,36.06,3300.0,35.2543,35.2641,35.2153,35.225,3300.0
2007-05-11 10:05:00,36.03,36.04,35.98,35.98,2300.0,35.1957,35.2055,35.1469,35.1469,2300.0
2007-05-11 10:10:00,35.98,36.0,35.96,35.99,26900.0,35.1469,35.1664,35.1273,35.1566,26900.0
2007-05-11 10:15:00,35.99,35.99,35.94,35.94,4000.0,35.1566,35.1566,35.1078,35.1078,4000.0
2007-05-11 10:20:00,35.93,35.96,35.92,35.96,4600.0,35.098,35.1273,35.0883,35.1273,4600.0
2007-05-11 10:25:00,35.95,35.98,35.95,35.98,16100.0,35.1176,35.1469,35.1176,35.1469,16100.0
2007-05-11 10:30:00,35.98,36.03,35.98,36.01,18300.0,35.1469,35.1957,35.1469,35.1762,18300.0
2007-05-11 10:35:00,36.01,36.04,36.0,36.02,10000.0,35.1762,35.2055,35.1664,35.186,10000.0
2007-05-11 10:40:00,36.03,36.03,35.97,35.97,4400.0,35.1957,35.1957,35.1371,35.1371,4400.0
2007-05-11 10:45:00,35.99,36.02,35.97,36.02,13900.0,35.1566,35.186,35.1371,35.186,13900.0
2007-05-11 10:50:00,36.0,36.09,36.0,36.07,9800.0,35.1664,35.2543,35.1664,35.2348,9800.0
2007-05-11 10:55:00,36.08,36.09,36.0,36.02,8100.0,35.2446,35.2543,35.1664,35.186,8100.0
2007-05-11 11:00:00,36.04,36.14,36.03,36.14,15300.0,35.2055,35.3032,35.1957,35.3032,15300.0
2007-05-11 11:05:00,36.12,36.14,36.11,36.11,3300.0,35.2836,35.3032,35.2739,35.2739,3300.0
2007-05-11 11:10:00,36.1,36.1,36.0,36.07,9500.0,35.2641,35.2641,35.1664,35.2348,9500.0
2007-05-11 11:15:00,36.07,36.09,36.06,36.06,1700.0,35.2348,35.2543,35.225,35.225,1700.0
2007-05-11 11:20:00,36.05,36.09,36.05,36.08,9700.0,35.2153,35.2543,35.2153,35.2446,9700.0
2007-05-11 11:25:00,36.1,36.1,36.09,36.1,12500.0,35.2641,35.2641,35.2543,35.2641,12500.0
2007-05-11 11:30:00,36.1,36.1,36.04,36.04,28200.0,35.2641,35.2641,35.2055,35.2055,28200.0
2007-05-11 11:35:00,36.04,36.06,36.03,36.05,2100.0,35.2055,35.225,35.1957,35.2153,2100.0
2007-05-11 11:40:00,36.03,36.06,36.03,36.04,6700.0,35.1957,35.225,35.1957,35.2055,6700.0
2007-05-11 11:45:00,36.06,36.07,36.03,36.07,2200.0,35.225,35.2348,35.1957,35.2348,2200.0
2007-05-11 11:50:00,36.06,36.06,36.02,36.03,5600.0,35.225,35.225,35.186,35.1957,5600.0
2007-05-11 11:55:00,36.03,36.07,36.0,36.07,25300.0,35.1957,35.2348,35.1664,35.2348,25300.0
2007-05-11 12:00:00,36.07,36.07,36.06,36.06,3600.0,35.2348,35.2348,35.225,35.225,3600.0
2007-05-11 12:05:00,36.06,36.12,36.04,36.09,10800.0,35.225,35.2836,35.2055,35.2543,10800.0
2007-05-11 12:10:00,36.09,36.13,36.09,36.11,3600.0,35.2543,35.2934,35.2543,35.2739,3600.0
2007-05-11 12:15:00,36.11,36.12,36.1,36.1,2900.0,35.2739,35.2836,35.2641,35.2641,2900.0
2007-05-11 12:20:00,36.09,36.1,36.06,36.08,4000.0,35.2543,35.2641,35.225,35.2446,4000.0
2007-05-11 12:25:00,36.09,36.09,36.07,36.07,15000.0,35.2543,35.2543,35.2348,35.2348,15000.0
2007-05-11 12:30:00,36.09,36.09,36.06,36.07,3200.0,35.2543,35.2543,35.225,35.2348,3200.0
2007-05-11 12:35:00,36.09,36.1,36.06,36.08,6800.0,35.2543,35.2641,35.225,35.2446,6800.0
2007-05-11 12:40:00,36.09,36.09,36.08,36.08,1300.0,35.2543,35.2543,35.2446,35.2446,1300.0
2007-05-11 12:45:00,36.07,36.09,36.04,36.06,3600.0,35.2348,35.2543,35.2055,35.225,3600.0
2007-05-11 12:50:00,36.07,36.08,35.99,36.02,10700.0,35.2348,35.2446,35.1566,35.186,10700.0
2007-05-11 12:55:00,36.01,36.05,36.01,36.05,5900.0,35.1762,35.2153,35.1762,35.2153,5900.0
2007-05-11 13:00:00,36.05,36.06,36.02,36.02,6500.0,35.2153,35.225,35.186,35.186,6500.0
2007-05-11 13:05:00,36.02,36.04,36.01,36.01,2800.0,35.186,35.2055,35.1762,35.1762,2800.0
2007-05-11 13:10:00,36.03,36.05,36.01,36.03,7700.0,35.1957,35.2153,35.1762,35.1957,7700.0
2007-05-11 13:15:00,36.03,36.05,36.01,36.04,12000.0,35.1957,35.2153,35.1762,35.2055,12000.0
2007-05-11 13:20:00,36.02,36.05,36.02,36.04,1900.0,35.186,35.2153,35.186,35.2055,1900.0
2007-05-11 13:25:00,36.05,36.07,36.01,36.01,13200.0,35.2153,35.2348,35.1762,35.1762,13200.0
2007-05-11 13:30:00,36.01,36.02,35.99,36.01,4600.0,35.1762,35.186,35.1566,35.1762,4600.0
2007-05-11 13:35:00,35.99,36.02,35.99,36.02,1100.0,35.1566,35.186,35.1566,35.186,1100.0
2007-05-11 13:40:00,36.01,36.03,36.0,36.01,4000.0,35.1762,35.1957,35.1664,35.1762,4000.0
2007-05-11 13:45:00,36.01,36.02,36.0,36.01,3300.0,35.1762,35.186,35.1664,35.1762,3300.0
2007-05-11 13:50:00,36.02,36.03,36.01,36.01,4400.0,35.186,35.1957,35.1762,35.1762,4400.0
2007-05-11 13:55:00,36.02,36.07,36.01,36.07,4000.0,35.186,35.2348,35.1762,35.2348,4000.0
2007-05-11 14:00:00,36.06,36.08,35.99,36.01,11900.0,35.225,35.2446,35.1566,35.1762,11900.0
2007-05-11 14:05:00,36.01,36.02,36.0,36.01,4200.0,35.1762,35.186,35.1664,35.1762,4200.0
2007-05-11 14:10:00,36.01,36.02,36.0,36.01,5200.0,35.1762,35.186,35.1664,35.1762,5200.0
2007-05-11 14:15:00,36.01,36.01,36.0,36.01,8900.0,35.1762,35.1762,35.1664,35.1762,8900.0
2007-05-11 14:20:00,36.0,36.01,36.0,36.01,2400.0,35.1664,35.1762,35.1664,35.1762,2400.0
2007-05-11 14:25:00,36.02,36.04,36.02,36.02,2600.0,35.186,35.2055,35.186,35.186,2600.0
2007-05-11 14:30:00,36.02,36.03,36.0,36.01,4400.0,35.186,35.1957,35.1664,35.1762,4400.0
2007-05-11 14:35:00,36.02,36.04,36.02,36.04,2600.0,35.186,35.2055,35.186,35.2055,2600.0
2007-05-11 14:40:00,36.04,36.07,36.04,36.07,9300.0,35.2055,35.2348,35.2055,35.2348,9300.0
2007-05-11 14:45:00,36.06,36.07,36.06,36.07,2900.0,35.225,35.2348,35.225,35.2348,2900.0
2007-05-11 14:50:00,36.06,36.07,36.06,36.07,2000.0,35.225,35.2348,35.225,35.2348,2000.0
2007-05-11 14:55:00,36.06,36.07,36.05,36.06,4100.0,35.225,35.2348,35.2153,35.225,4100.0
2007-05-11 15:00:00,36.06,36.06,36.04,36.06,4200.0,35.225,35.225,35.2055,35.225,4200.0
2007-05-11 15:05:00,36.04,36.09,36.04,36.06,6200.0,35.2055,35.2543,35.2055,35.225,6200.0
2007-05-11 15:10:00,36.06,36.08,36.06,36.08,3800.0,35.225,35.2446,35.225,35.2446,3800.0
2007-05-11 15:15:00,36.07,36.07,36.05,36.05,4300.0,35.2348,35.2348,35.2153,35.2153,4300.0
2007-05-11 15:20:00,36.06,36.08,36.06,36.07,7400.0,35.225,35.2446,35.225,35.2348,7400.0
2007-05-11 15:25:00,36.07,36.08,36.04,36.05,8200.0,35.2348,35.2446,35.2055,35.2153,8200.0
2007-05-11 15:30:00,36.06,36.08,36.05,36.05,14800.0,35.225,35.2446,35.2153,35.2153,14800.0
2007-05-11 15:35:00,36.06,36.07,36.03,36.05,13100.0,35.225,35.2348,35.1957,35.2153,13100.0
2007-05-11 15:40:00,36.05,36.05,35.98,36.01,16000.0,35.2153,35.2153,35.1469,35.1762,16000.0
2007-05-11 15:45:00,36.0,36.02,35.99,36.0,15500.0,35.1664,35.186,35.1566,35.1664,15500.0
2007-05-11 15:50:00,36.0,36.02,36.0,36.01,17400.0,35.1664,35.186,35.1664,35.1762,17400.0
2007-05-11 15:55:00,36.01,36.04,35.98,35.99,22100.0,35.1762,35.2055,35.1469,35.1566,22100.0
2007-05-14 09:30:00,36.0,36.05,36.0,36.05,3600.0,35.1664,35.2153,35.1664,35.2153,3600.0
2007-05-14 09:35:00,36.05,36.07,36.03,36.07,800.0,35.2153,35.2348,35.1957,35.2348,800.0
2007-05-14 09:40:00,36.04,36.06,35.95,35.95,3200.0,35.2055,35.225,35.1176,35.1176,3200.0
2007-05-14 09:45:00,35.96,36.04,35.96,36.01,2700.0,35.1273,35.2055,35.1273,35.1762,2700.0
2007-05-14 09:50:00,36.01,36.01,35.92,35.96,5000.0,35.1762,35.1762,35.0883,35.1273,5000.0
2007-05-14 09:55:00,35.95,35.95,35.9,35.91,1900.0,35.1176,35.1176,35.0687,35.0785,1900.0
2007-05-14 10:00:00,35.91,35.92,35.9,35.9,7000.0,35.0785,35.0883,35.0687,35.0687,7000.0
2007-05-14 10:05:00,35.9,35.91,35.85,35.91,3400.0,35.0687,35.0785,35.0199,35.0785,3400.0
2007-05-14 10:10:00,35.91,35.91,35.78,35.79,5600.0,35.0785,35.0785,34.9515,34.9613,5600.0
2007-05-14 10:15:00,35.78,35.82,35.78,35.8,6700.0,34.9515,34.9906,34.9515,34.971,6700.0
2007-05-14 10:20:00,35.79,35.79,35.74,35.74,8900.0,34.9613,34.9613,34.9124,34.9124,8900.0
2007-05-14 10:25:00,35.74,35.74,35.64,35.66,12000.0,34.9124,34.9124,34.8148,34.8343,12000.0
2007-05-14 10:30:00,35.67,35.67,35.64,35.64,10800.0,34.8441,34.8441,34.8148,34.8148,10800.0
2007-05-14 10:35:00,35.64,35.64,35.61,35.63,10000.0,34.8148,34.8148,34.7854,34.805,10000.0
2007-05-14 10:40:00,35.63,35.65,35.63,35.64,2900.0,34.805,34.8245,34.805,34.8148,2900.0
2007-05-14 10:45:00,35.65,35.65,35.64,35.64,3300.0,34.8245,34.8245,34.8148,34.8148,3300.0
2007-05-14 10:50:00,35.64,35.69,35.63,35.69,8100.0,34.8148,34.8636,34.805,34.8636,8100.0
2007-05-14 10:55:00,35.69,35.69,35.67,35.67,3000.0,34.8636,34.8636,34.8441,34.8441,3000.0
2007-05-14 11:00:00,35.68,35.69,35.63,35.63,3500.0,34.8538,34.8636,34.805,34.805,3500.0
2007-05-14 11:05:00,35.64,35.7,35.64,35.69,6100.0,34.8148,34.8734,34.8148,34.8636,6100.0
2007-05-14 11:10:00,35.68,35.68,35.66,35.68,1800.0,34.8538,34.8538,34.8343,34.8538,1800.0
2007-05-14 11:15:00,35.69,35.7,35.66,35.67,3300.0,34.8636,34.8734,34.8343,34.8441,3300.0
2007-05-14 11:20:00,35.69,35.71,35.68,35.7,1400.0,34.8636,34.8831,34.8538,34.8734,1400.0
2007-05-14 11:25:00,35.71,35.73,35.7,35.7,4100.0,34.8831,34.9027,34.8734,34.8734,4100.0
2007-05-14 11:30:00,35.71,35.72,35.7,35.7,2600.0,34.8831,34.8929,34.8734,34.8734,2600.0
2007-05-14 11:35:00,35.71,35.73,35.7,35.73,1000.0,34.8831,34.9027,34.8734,34.9027,1000.0
2007-05-14 11:40:00,35.73,35.73,35.71,35.71,2300.0,34.9027,34.9027,34.8831,34.8831,2300.0
2007-05-14 11:45:00,35.72,35.72,35.71,35.71,500.0,34.8929,34.8929,34.8831,34.8831,500.0
2007-05-14 11:50:00,35.7,35.72,35.7,35.7,1500.0,34.8734,34.8929,34.8734,34.8734,1500.0
2007-05-14 11:55:00,35.71,35.73,35.7,35.71,2300.0,34.8831,34.9027,34.8734,34.8831,2300.0
2007-05-14 12:00:00,35.71,35.73,35.7,35.7,8400.0,34.8831,34.9027,34.8734,34.8734,8400.0
2007-05-14 12:05:00,35.73,35.74,35.7,35.71,5100.0,34.9027,34.9124,34.8734,34.8831,5100.0
2007-05-14 12:10:00,35.71,35.71,35.7,35.7,2900.0,34.8831,34.8831,34.8734,34.8734,2900.0
2007-05-14 12:15:00,35.7,35.71,35.7,35.7,2400.0,34.8734,34.8831,34.8734,34.8734,2400.0
2007-05-14 12:20:00,35.68,35.68,35.67,35.67,800.0,34.8538,34.8538,34.8441,34.8441,800.0
2007-05-14 12:25:00,35.67,35.67,35.64,35.65,1700.0,34.8441,34.8441,34.8148,34.8245,1700.0
2007-05-14 12:30:00,35.65,35.66,35.64,35.66,2200.0,34.8245,34.8343,34.8148,34.8343,2200.0
2007-05-14 12:35:00,35.65,35.66,35.64,35.64,2000.0,34.8245,34.8343,34.8148,34.8148,2000.0
2007-05-14 12:40:00,35.65,35.65,35.62,35.63,1700.0,34.8245,34.8245,34.7952,34.805,1700.0
2007-05-14 12:45:00,35.64,35.64,35.62,35.62,1400.0,34.8148,34.8148,34.7952,34.7952,1400.0
2007-05-14 12:50:00,35.63,35.64,35.63,35.63,2600.0,34.805,34.8148,34.805,34.805,2600.0
2007-05-14 12:55:00,35.63,35.69,35.63,35.67,9100.0,34.805,34.8636,34.805,34.8441,9100.0
2007-05-14 13:00:00,35.67,35.67,35.64,35.64,1600.0,34.8441,34.8441,34.8148,34.8148,1600.0
2007-05-14 13:05:00,35.66,35.66,35.64,35.64,900.0,34.8343,34.8343,34.8148,34.8148,900.0
2007-05-14 13:10:00,35.64,35.64,35.61,35.62,3400.0,34.8148,34.8148,34.7854,34.7952,3400.0
2007-05-14 13:15:00,35.6,35.61,35.57,35.57,2700.0,34.7757,34.7854,34.7464,34.7464,2700.0
2007-05-14 13:20:00,35.58,35.59,35.57,35.57,1300.0,34.7561,34.7659,34.7464,34.7464,1300.0
2007-05-14 13:25:00,35.59,35.64,35.59,35.63,2500.0,34.7659,34.8148,34.7659,34.805,2500.0
2007-05-14 13:30:00,35.63,35.64,35.63,35.63,800.0,34.805,34.8148,34.805,34.805,800.0
2007-05-14 13:35:00,35.63,35.63,35.57,35.57,2800.0,34.805,34.805,34.7464,34.7464,2800.0
2007-05-14 13:40:00,35.58,35.58,35.53,35.55,3500.0,34.7561,34.7561,34.7073,34.7268,3500.0
2007-05-14 13:45:00,35.53,35.59,35.51,35.59,8800.0,34.7073,34.7659,34.6878,34.7659,8800.0
2007-05-14 13:50:00,35.59,35.59,35.53,35.59,6400.0,34.7659,34.7659,34.7073,34.7659,6400.0
2007-05-14 13:55:00,35.59,35.59,35.55,35.56,3400.0,34.7659,34.7659,34.7268,34.7366,3400.0
2007-05-14 14:00:00,35.55,35.57,35.54,35.54,8100.0,34.7268,34.7464,34.7171,34.7171,8100.0
2007-05-14 14:05:00,35.56,35.56,35.54,35.54,6200.0,34.7366,34.7366,34.7171,34.7171,6200.0
2007-05-14 14:10:00,35.54,35.55,35.49,35.51,3300.0,34.7171,34.7268,34.6682,34.6878,3300.0
2007-05-14 14:15:00,35.52,35.52,35.48,35.5,4800.0,34.6975,34.6975,34.6585,34.678,4800.0
2007-05-14 14:20:00,35.49,35.51,35.48,35.49,3500.0,34.6682,34.6878,34.6585,34.6682,3500.0
2007-05-14 14:25:00,35.49,35.53,35.46,35.53,5600.0,34.6682,34.7073,34.6389,34.7073,5600.0
2007-05-14 14:30:00,35.53,35.54,35.48,35.5,8500.0,34.7073,34.7171,34.6585,34.678,8500.0
2007-05-14 14:35:00,35.49,35.49,35.47,35.47,6500.0,34.6682,34.6682,34.6487,34.6487,6500.0
2007-05-14 14:40:00,35.46,35.49,35.45,35.48,12700.0,34.6389,34.6682,34.6292,34.6585,12700.0
2007-05-14 14:45:00,35.51,35.51,35.48,35.48,4400.0,34.6878,34.6878,34.6585,34.6585,4400.0
2007-05-14 14:50:00,35.49,35.5,35.47,35.49,4500.0,34.6682,34.678,34.6487,34.6682,4500.0
2007-05-14 14:55:00,35.48,35.49,35.47,35.48,2300.0,34.6585,34.6682,34.6487,34.6585,2300.0
2007-05-14 15:00:00,35.47,35.48,35.46,35.47,9200.0,34.6487,34.6585,34.6389,34.6487,9200.0
2007-05-14 15:05:00,35.47,35.52,35.46,35.52,20300.0,34.6487,34.6975,34.6389,34.6975,20300.0
2007-05-14 15:10:00,35.52,35.52,35.48,35.49,8000.0,34.6975,34.6975,34.6585,34.6682,8000.0
2007-05-14 15:15:00,35.51,35.52,35.49,35.52,2000.0,34.6878,34.6975,34.6682,34.6975,2000.0
2007-05-14 15:20:00,35.5,35.57,35.5,35.5,12200.0,34.678,34.7464,34.678,34.678,12200.0
2007-05-14 15:25:00,35.5,35.5,35.44,35.48,23600.0,34.678,34.678,34.6194,34.6585,23600.0
2007-05-14 15:30:00,35.51,35.54,35.5,35.52,11900.0,34.6878,34.7171,34.678,34.6975,11900.0
2007-05-14 15:35:00,35.56,35.56,35.46,35.47,18900.0,34.7366,34.7366,34.6389,34.6487,18900.0
2007-05-14 15:40:00,35.46,35.52,35.46,35.5,23600.0,34.6389,34.6975,34.6389,34.678,23600.0
2007-05-14 15:45:00,35.48,35.52,35.48,35.48,14500.0,34.6585,34.6975,34.6585,34.6585,14500.0
2007-05-14 15:50:00,35.48,35.5,35.41,35.44,23100.0,34.6585,34.678,34.5901,34.6194,23100.0
2007-05-14 15:55:00,35.41,35.48,35.36,35.44,27400.0,34.5901,34.6585,34.5412,34.6194,27400.0
2007-05-15 09:30:00,35.6,35.7,35.6,35.67,4600.0,34.7757,34.8734,34.7757,34.8441,4600.0
2007-05-15 09:35:00,35.67,35.67,35.49,35.49,3300.0,34.8441,34.8441,34.6682,34.6682,3300.0
2007-05-15 09:40:00,35.49,35.49,35.44,35.46,1100.0,34.6682,34.6682,34.6194,34.6389,1100.0
2007-05-15 09:45:00,35.45,35.45,35.32,35.32,8100.0,34.6292,34.6292,34.5022,34.5022,8100.0
2007-05-15 09:50:00,35.32,35.42,35.31,35.38,9900.0,34.5022,34.5998,34.4924,34.5608,9900.0
2007-05-15 09:55:00,35.39,35.43,35.39,35.42,1700.0,34.5705,34.6096,34.5705,34.5998,1700.0
2007-05-15 10:00:00,35.42,35.47,35.4,35.47,7200.0,34.5998,34.6487,34.5803,34.6487,7200.0
2007-05-15 10:05:00,35.45,35.51,35.4,35.4,10400.0,34.6292,34.6878,34.5803,34.5803,10400.0
2007-05-15 10:10:00,35.31,35.42,35.31,35.42,19300.0,34.4924,34.5998,34.4924,34.5998,19300.0
2007-05-15 10:15:00,35.43,35.45,35.4,35.45,8300.0,34.6096,34.6292,34.5803,34.6292,8300.0
2007-05-15 10:20:00,35.44,35.44,35.4,35.41,8200.0,34.6194,34.6194,34.5803,34.5901,8200.0
2007-05-15 10:25:00,35.41,35.43,35.41,35.41,10600.0,34.5901,34.6096,34.5901,34.5901,10600.0
2007-05-15 10:30:00,35.42,35.43,35.4,35.41,5900.0,34.5998,34.6096,34.5803,34.5901,5900.0
2007-05-15 10:35:00,35.41,35.45,35.4,35.41,22500.0,34.5901,34.6292,34.5803,34.5901,22500.0
2007-05-15 10:40:00,35.42,35.42,35.35,35.36,7700.0,34.5998,34.5998,34.5315,34.5412,7700.0
2007-05-15 10:45:00,35.36,35.36,35.35,35.36,3200.0,34.5412,34.5412,34.5315,34.5412,3200.0
2007-05-15 10:50:00,35.35,35.36,35.34,35.34,6400.0,34.5315,34.5412,34.5217,34.5217,6400.0
2007-05-15 10:55:00,35.34,35.35,35.24,35.25,21000.0,34.5217,34.5315,34.424,34.4338,21000.0
2007-05-15 11:00:00,35.25,35.26,35.22,35.23,21200.0,34.4338,34.4436,34.4045,34.4142,21200.0
2007-05-15 11:05:00,35.22,35.23,35.17,35.21,15400.0,34.4045,34.4142,34.3556,34.3947,15400.0
2007-05-15 11:10:00,35.23,35.24,35.21,35.22,14700.0,34.4142,34.424,34.3947,34.4045,14700.0
2007-05-15 11:15:00,35.22,35.3,35.21,35.29,16400.0,34.4045,34.4826,34.3947,34.4729,16400.0
2007-05-15 11:20:00,35.29,35.34,35.28,35.3,17700.0,34.4729,34.5217,34.4631,34.4826,17700.0
2007-05-15 11:25:00,35.3,35.3,35.27,35.28,9400.0,34.4826,34.4826,34.4533,34.4631,9400.0
2007-05-15 11:30:00,35.27,35.29,35.25,35.28,18600.0,34.4533,34.4729,34.4338,34.4631,18600.0
2007-05-15 11:35:00,35.29,35.31,35.29,35.31,19000.0,34.4729,34.4924,34.4729,34.4924,19000.0
2007-05-15 11:40:00,35.3,35.32,35.28,35.3,31300.0,34.4826,34.5022,34.4631,34.4826,31300.0
2007-05-15 11:45:00,35.3,35.31,35.23,35.28,9700.0,34.4826,34.4924,34.4142,34.4631,9700.0
2007-05-15 11:50:00,35.27,35.28,35.24,35.28,6900.0,34.4533,34.4631,34.424,34.4631,6900.0
2007-05-15 11:55:00,35.28,35.32,35.28,35.31,2600.0,34.4631,34.5022,34.4631,34.4924,2600.0
2007-05-15 12:00:00,35.32,35.32,35.29,35.29,12200.0,34.5022,34.5022,34.4729,34.4729,12200.0
2007-05-15 12:05:00,35.3,35.3,35.28,35.3,14200.0,34.4826,34.4826,34.4631,34.4826,14200.0
2007-05-15 12:10:00,35.29,35.3,35.28,35.29,11900.0,34.4729,34.4826,34.4631,34.4729,11900.0
2007-05-15 12:15:00,35.29,35.29,35.22,35.25,13300.0,34.4729,34.4729,34.4045,34.4338,13300.0
2007-05-15 12:20:00,35.26,35.27,35.23,35.25,9100.0,34.4436,34.4533,34.4142,34.4338,9100.0
2007-05-15 12:25:00,35.25,35.26,35.25,35.25,8100.0,34.4338,34.4436,34.4338,34.4338,8100.0
2007-05-15 12:30:00,35.25,35.25,35.22,35.25,6500.0,34.4338,34.4338,34.4045,34.4338,6500.0
2007-05-15 12:35:00,35.25,35.27,35.24,35.27,2800.0,34.4338,34.4533,34.424,34.4533,2800.0
2007-05-15 12:40:00,35.28,35.32,35.27,35.32,5900.0,34.4631,34.5022,34.4533,34.5022,5900.0
2007-05-15 12:45:00,35.31,35.31,35.26,35.28,9100.0,34.4924,34.4924,34.4436,34.4631,9100.0
2007-05-15 12:50:00,35.29,35.31,35.28,35.29,3200.0,34.4729,34.4924,34.4631,34.4729,3200.0
2007-05-15 12:55:00,35.29,35.29,35.23,35.25,3700.0,34.4729,34.4729,34.4142,34.4338,3700.0
2007-05-15 13:00:00,35.26,35.26,35.23,35.24,6300.0,34.4436,34.4436,34.4142,34.424,6300.0
2007-05-15 13:05:00,35.24,35.25,35.22,35.23,1300.0,34.424,34.4338,34.4045,34.4142,1300.0
2007-05-15 13:10:00,35.24,35.3,35.24,35.29,6100.0,34.424,34.4826,34.424,34.4729,6100.0
2007-05-15 13:15:00,35.3,35.31,35.29,35.3,6800.0,34.4826,34.4924,34.4729,34.4826,6800.0
2007-05-15 13:20:00,35.31,35.33,35.31,35.33,6700.0,34.4924,34.5119,34.4924,34.5119,6700.0
2007-05-15 13:25:00,35.33,35.33,35.31,35.31,4000.0,34.5119,34.5119,34.4924,34.4924,4000.0
2007-05-15 13:30:00,35.32,35.33,35.29,35.31,5500.0,34.5022,34.5119,34.4729,34.4924,5500.0
2007-05-15 13:35:00,35.3,35.32,35.3,35.31,3300.0,34.4826,34.5022,34.4826,34.4924,3300.0
2007-05-15 13:40:00,35.3,35.3,35.21,35.21,26000.0,34.4826,34.4826,34.3947,34.3947,26000.0
2007-05-15 13:45:00,35.21,35.21,35.08,35.09,24900.0,34.3947,34.3947,34.2677,34.2775,24900.0
2007-05-15 13:50:00,35.08,35.13,35.07,35.1,15700.0,34.2677,34.3166,34.258,34.2873,15700.0
2007-05-15 13:55:00,35.11,35.18,35.1,35.16,10600.0,34.297,34.3654,34.2873,34.3459,10600.0
2007-05-15 14:00:00,35.14,35.17,35.06,35.12,38500.0,34.3263,34.3556,34.2482,34.3068,38500.0
2007-05-15 14:05:00,35.14,35.16,35.09,35.14,21500.0,34.3263,34.3459,34.2775,34.3263,21500.0
2007-05-15 14:10:00,35.14,35.16,35.09,35.1,21000.0,34.3263,34.3459,34.2775,34.2873,21000.0
2007-05-15 14:15:00,35.1,35.14,35.08,35.1,12300.0,34.2873,34.3263,34.2677,34.2873,12300.0
2007-05-15 14:20:00,35.09,35.12,35.09,35.12,7200.0,34.2775,34.3068,34.2775,34.3068,7200.0
2007-05-15 14:25:00,35.12,35.12,35.09,35.1,4900.0,34.3068,34.3068,34.2775,34.2873,4900.0
2007-05-15 14:30:00,35.1,35.12,35.09,35.09,11300.0,34.2873,34.3068,34.2775,34.2775,11300.0
2007-05-15 14:35:00,35.09,35.1,35.01,35.03,21400.0,34.2775,34.2873,34.1993,34.2189,21400.0
2007-05-15 14:40:00,35.03,35.07,35.02,35.05,29000.0,34.2189,34.258,34.2091,34.2384,29000.0
2007-05-15 14:45:00,35.05,35.06,35.03,35.03,23200.0,34.2384,34.2482,34.2189,34.2189,23200.0
2007-05-15 14:50:00,35.03,35.06,35.0,35.05,37500.0,34.2189,34.2482,34.1896,34.2384,37500.0
2007-05-15 14:55:00,35.05,35.06,35.02,35.05,20000.0,34.2384,34.2482,34.2091,34.2384,20000.0
2007-05-15 15:00:00,35.05,35.06,35.03,35.05,31000.0,34.2384,34.2482,34.2189,34.2384,31000.0
2007-05-15 15:05:00,35.04,35.05,35.04,35.05,9200.0,34.2286,34.2384,34.2286,34.2384,9200.0
2007-05-15 15:10:00,35.04,35.05,35.02,35.05,7900.0,34.2286,34.2384,34.2091,34.2384,7900.0
2007-05-15 15:15:00,35.05,35.06,35.04,35.06,6500.0,34.2384,34.2482,34.2286,34.2482,6500.0
2007-05-15 15:20:00,35.05,35.14,35.03,35.05,37500.0,34.2384,34.3263,34.2189,34.2384,37500.0
2007-05-15 15:25:00,35.05,35.06,35.04,35.05,19400.0,34.2384,34.2482,34.2286,34.2384,19400.0
2007-05-15 15:30:00,35.05,35.06,35.04,35.05,19800.0,34.2384,34.2482,34.2286,34.2384,19800.0
2007-05-15 15:35:00,35.05,35.08,35.04,35.07,24200.0,34.2384,34.2677,34.2286,34.258,24200.0
2007-05-15 15:40:00,35.07,35.07,35.04,35.04,23100.0,34.258,34.258,34.2286,34.2286,23100.0
2007-05-15 15:45:00,35.05,35.06,35.02,35.05,28700.0,34.2384,34.2482,34.2091,34.2384,28700.0
2007-05-15 15:50:00,35.05,35.07,35.01,35.03,27400.0,34.2384,34.258,34.1993,34.2189,27400.0
2007-05-15 15:55:00,35.01,35.06,34.98,35.04,52900.0,34.1993,34.2482,34.17,34.2286,52900.0
2007-05-16 09:30:00,35.07,35.16,35.07,35.16,2700.0,34.258,34.3459,34.258,34.3459,2700.0
2007-05-16 09:35:00,35.21,35.28,35.15,35.25,8500.0,34.3947,34.4631,34.3361,34.4338,8500.0
2007-05-16 09:40:00,35.34,35.41,35.32,35.34,6900.0,34.5217,34.5901,34.5022,34.5217,6900.0
2007-05-16 09:45:00,35.34,35.36,35.21,35.22,4300.0,34.5217,34.5412,34.3947,34.4045,4300.0
2007-05-16 09:50:00,35.21,35.29,35.21,35.28,8200.0,34.3947,34.4729,34.3947,34.4631,8200.0
2007-05-16 09:55:00,35.27,35.27,35.24,35.26,3300.0,34.4533,34.4533,34.424,34.4436,3300.0
2007-05-16 10:00:00,35.23,35.23,35.22,35.22,4500.0,34.4142,34.4142,34.4045,34.4045,4500.0
2007-05-16 10:05:00,35.22,35.23,35.18,35.18,10600.0,34.4045,34.4142,34.3654,34.3654,10600.0
2007-05-16 10:10:00,35.18,35.22,35.18,35.22,3900.0,34.3654,34.4045,34.3654,34.4045,3900.0
2007-05-16 10:15:00,35.21,35.21,35.13,35.15,16800.0,34.3947,34.3947,34.3166,34.3361,16800.0
2007-05-16 10:20:00,35.15,35.15,35.12,35.12,7200.0,34.3361,34.3361,34.3068,34.3068,7200.0
2007-05-16 10:25:00,35.12,35.13,35.11,35.11,4500.0,34.3068,34.3166,34.297,34.297,4500.0
2007-05-16 10:30:00,35.1,35.11,35.1,35.1,6500.0,34.2873,34.297,34.2873,34.2873,6500.0
2007-05-16 10:35:00,35.1,35.16,35.08,35.16,14800.0,34.2873,34.3459,34.2677,34.3459,14800.0
2007-05-16 10:40:00,35.16,35.16,35.15,35.16,3800.0,34.3459,34.3459,34.3361,34.3459,3800.0
2007-05-16 10:45:00,35.15,35.16,35.15,35.15,5700.0,34.3361,34.3459,34.3361,34.3361,5700.0
2007-05-16 10:50:00,35.15,35.16,35.1,35.11,6700.0,34.3361,34.3459,34.2873,34.297,6700.0
2007-05-16 10:55:00,35.11,35.11,35.08,35.1,3400.0,34.297,34.297,34.2677,34.2873,3400.0
2007-05-16 11:00:00,35.09,35.14,35.09,35.12,3900.0,34.2775,34.3263,34.2775,34.3068,3900.0
2007-05-16 11:05:00,35.14,35.15,35.1,35.1,6100.0,34.3263,34.3361,34.2873,34.2873,6100.0
2007-05-16 11:10:00,35.08,35.11,35.07,35.1,9900.0,34.2677,34.297,34.258,34.2873,9900.0
2007-05-16 11:15:00,35.09,35.13,35.08,35.13,5500.0,34.2775,34.3166,34.2677,34.3166,5500.0
2007-05-16 11:20:00,35.14,35.17,35.11,35.11,5800.0,34.3263,34.3556,34.297,34.297,5800.0
2007-05-16 11:25:00,35.11,35.14,35.08,35.13,9400.0,34.297,34.3263,34.2677,34.3166,9400.0
2007-05-16 11:30:00,35.15,35.17,35.15,35.17,6700.0,34.3361,34.3556,34.3361,34.3556,6700.0
2007-05-16 11:35:00,35.17,35.18,35.14,35.16,8100.0,34.3556,34.3654,34.3263,34.3459,8100.0
2007-05-16 11:40:00,35.15,35.16,35.13,35.13,3800.0,34.3361,34.3459,34.3166,34.3166,3800.0
2007-05-16 11:45:00,35.15,35.15,35.12,35.13,6100.0,34.3361,34.3361,34.3068,34.3166,6100.0
2007-05-16 11:50:00,35.12,35.15,35.12,35.15,7000.0,34.3068,34.3361,34.3068,34.3361,7000.0
2007-05-16 11:55:00,35.15,35.17,35.13,35.14,6400.0,34.3361,34.3556,34.3166,34.3263,6400.0
2007-05-16 12:00:00,35.15,35.15,35.12,35.13,2200.0,34.3361,34.3361,34.3068,34.3166,2200.0
2007-05-16 12:05:00,35.14,35.16,35.11,35.12,6700.0,34.3263,34.3459,34.297,34.3068,6700.0
2007-05-16 12:10:00,35.12,35.12,35.09,35.12,8400.0,34.3068,34.3068,34.2775,34.3068,8400.0
2007-05-16 12:15:00,35.12,35.19,35.11,35.18,18700.0,34.3068,34.3752,34.297,34.3654,18700.0
2007-05-16 12:20:00,35.18,35.21,35.17,35.17,11600.0,34.3654,34.3947,34.3556,34.3556,11600.0
2007-05-16 12:25:00,35.17,35.18,35.16,35.17,7600.0,34.3556,34.3654,34.3459,34.3556,7600.0
2007-05-16 12:30:00,35.17,35.17,35.13,35.17,17000.0,34.3556,34.3556,34.3166,34.3556,17000.0
2007-05-16 12:35:00,35.17,35.18,35.14,35.15,5400.0,34.3556,34.3654,34.3263,34.3361,5400.0
2007-05-16 12:40:00,35.15,35.19,35.11,35.11,18400.0,34.3361,34.3752,34.297,34.297,18400.0
2007-05-16 12:45:00,35.11,35.2,35.11,35.17,16800.0,34.297,34.3849,34.297,34.3556,16800.0
2007-05-16 12:50:00,35.17,35.17,35.14,35.16,3500.0,34.3556,34.3556,34.3263,34.3459,3500.0
2007-05-16 12:55:00,35.14,35.14,35.08,35.11,16000.0,34.3263,34.3263,34.2677,34.297,16000.0
2007-05-16 13:00:00,35.11,35.12,35.06,35.08,11900.0,34.297,34.3068,34.2482,34.2677,11900.0
2007-05-16 13:05:00,35.07,35.09,35.07,35.07,3200.0,34.258,34.2775,34.258,34.258,3200.0
2007-05-16 13:10:00,35.07,35.08,35.06,35.06,3200.0,34.258,34.2677,34.2482,34.2482,3200.0
2007-05-16 13:15:00,35.06,35.12,35.04,35.12,10000.0,34.2482,34.3068,34.2286,34.3068,10000.0
2007-05-16 13:20:00,35.12,35.17,35.12,35.14,11100.0,34.3068,34.3556,34.3068,34.3263,11100.0
2007-05-16 13:25:00,35.14,35.14,35.12,35.13,5700.0,34.3263,34.3263,34.3068,34.3166,5700.0
2007-05-16 13:30:00,35.13,35.16,35.12,35.12,7600.0,34.3166,34.3459,34.3068,34.3068,7600.0
2007-05-16 13:35:00,35.13,35.17,35.12,35.15,11800.0,34.3166,34.3556,34.3068,34.3361,11800.0
2007-05-16 13:40:00,35.15,35.15,35.1,35.15,117800.0,34.3361,34.3361,34.2873,34.3361,117800.0
2007-05-16 13:45:00,35.16,35.2,35.16,35.17,15600.0,34.3459,34.3849,34.3459,34.3556,15600.0
2007-05-16 13:50:00,35.18,35.18,35.15,35.18,11900.0,34.3654,34.3654,34.3361,34.3654,11900.0
2007-05-16 13:55:00,35.16,35.21,35.15,35.18,14200.0,34.3459,34.3947,34.3361,34.3654,14200.0
2007-05-16 14:00:00,35.19,35.2,35.17,35.19,4800.0,34.3752,34.3849,34.3556,34.3752,4800.0
2007-05-16 14:05:00,35.19,35.2,35.17,35.18,12700.0,34.3752,34.3849,34.3556,34.3654,12700.0
2007-05-16 14:10:00,35.18,35.22,35.17,35.22,12400.0,34.3654,34.4045,34.3556,34.4045,12400.0
2007-05-16 14:15:00,35.22,35.24,35.2,35.2,11700.0,34.4045,34.424,34.3849,34.3849,11700.0
2007-05-16 14:20:00,35.21,35.21,35.19,35.19,6800.0,34.3947,34.3947,34.3752,34.3752,6800.0
2007-05-16 14:25:00,35.18,35.22,35.15,35.2,19400.0,34.3654,34.4045,34.3361,34.3849,19400.0
2007-05-16 14:30:00,35.21,35.22,35.2,35.2,3800.0,34.3947,34.4045,34.3849,34.3849,3800.0
2007-05-16 14:35:00,35.21,35.22,35.18,35.2,27500.0,34.3947,34.4045,34.3654,34.3849,27500.0
2007-05-16 14:40:00,35.2,35.21,35.18,35.2,18000.0,34.3849,34.3947,34.3654,34.3849,18000.0
2007-05-16 14:45:00,35.2,35.21,35.19,35.19,7000.0,34.3849,34.3947,34.3752,34.3752,7000.0
2007-05-16 14:50:00,35.19,35.21,35.17,35.2,13300.0,34.3752,34.3947,34.3556,34.3849,13300.0
2007-05-16 14:55:00,35.21,35.21,35.2,35.21,7500.0,34.3947,34.3947,34.3849,34.3947,7500.0
2007-05-16 15:00:00,35.2,35.22,35.15,35.21,17300.0,34.3849,34.4045,34.3361,34.3947,17300.0
2007-05-16 15:05:00,35.2,35.22,35.19,35.21,10500.0,34.3849,34.4045,34.3752,34.3947,10500.0
2007-05-16 15:10:00,35.21,35.21,35.2,35.2,6800.0,34.3947,34.3947,34.3849,34.3849,6800.0
2007-05-16 15:15:00,35.2,35.21,35.18,35.2,14800.0,34.3849,34.3947,34.3654,34.3849,14800.0
2007-05-16 15:20:00,35.2,35.21,35.2,35.2,10900.0,34.3849,34.3947,34.3849,34.3849,10900.0
2007-05-16 15:25:00,35.21,35.22,35.2,35.21,10700.0,34.3947,34.4045,34.3849,34.3947,10700.0
2007-05-16 15:30:00,35.22,35.25,35.21,35.24,16700.0,34.4045,34.4338,34.3947,34.424,16700.0
2007-05-16 15:35:00,35.23,35.26,35.23,35.25,15700.0,34.4142,34.4436,34.4142,34.4338,15700.0
2007-05-16 15:40:00,35.25,35.29,35.25,35.28,16600.0,34.4338,34.4729,34.4338,34.4631,16600.0
2007-05-16 15:45:00,35.28,35.31,35.27,35.31,21700.0,34.4631,34.4924,34.4533,34.4924,21700.0
2007-05-16 15:50:00,35.32,35.38,35.32,35.37,33100.0,34.5022,34.5608,34.5022,34.551,33100.0
2007-05-16 15:55:00,35.37,35.4,35.32,35.39,32200.0,34.551,34.5803,34.5022,34.5705,32200.0
2007-05-17 09:30:00,35.37,35.41,35.35,35.41,13200.0,34.551,34.5901,34.5315,34.5901,13200.0
2007-05-17 09:35:00,35.41,35.63,35.38,35.62,21200.0,34.5901,34.805,34.5608,34.7952,21200.0
2007-05-17 09:40:00,35.63,35.67,35.57,35.64,38800.0,34.805,34.8441,34.7464,34.8148,38800.0
2007-05-17 09:45:00,35.65,35.71,35.62,35.71,25600.0,34.8245,34.8831,34.7952,34.8831,25600.0
2007-05-17 09:50:00,35.72,35.89,35.66,35.71,49600.0,34.8929,35.059,34.8343,34.8831,49600.0
2007-05-17 09:55:00,35.71,35.77,35.55,35.71,30500.0,34.8831,34.9417,34.7268,34.8831,30500.0
2007-05-17 10:00:00,35.69,35.69,35.59,35.61,18000.0,34.8636,34.8636,34.7659,34.7854,18000.0
2007-05-17 10:05:00,35.61,35.65,35.61,35.64,13400.0,34.7854,34.8245,34.7854,34.8148,13400.0
2007-05-17 10:10:00,35.64,35.64,35.6,35.62,15500.0,34.8148,34.8148,34.7757,34.7952,15500.0
2007-05-17 10:15:00,35.62,35.62,35.6,35.62,11000.0,34.7952,34.7952,34.7757,34.7952,11000.0
2007-05-17 10:20:00,35.61,35.62,35.59,35.61,19000.0,34.7854,34.7952,34.7659,34.7854,19000.0
2007-05-17 10:25:00,35.6,35.67,35.6,35.66,12000.0,34.7757,34.8441,34.7757,34.8343,12000.0
2007-05-17 10:30:00,35.65,35.66,35.65,35.65,6300.0,34.8245,34.8343,34.8245,34.8245,6300.0
2007-05-17 10:35:00,35.66,35.66,35.6,35.63,18400.0,34.8343,34.8343,34.7757,34.805,18400.0
2007-05-17 10:40:00,35.64,35.67,35.63,35.67,18300.0,34.8148,34.8441,34.805,34.8441,18300.0
2007-05-17 10:45:00,35.66,35.74,35.66,35.74,11900.0,34.8343,34.9124,34.8343,34.9124,11900.0
2007-05-17 10:50:00,35.74,35.75,35.72,35.75,7300.0,34.9124,34.9222,34.8929,34.9222,7300.0
2007-05-17 10:55:00,35.75,35.79,35.75,35.79,3800.0,34.9222,34.9613,34.9222,34.9613,3800.0
2007-05-17 11:00:00,35.78,35.8,35.72,35.75,6400.0,34.9515,34.971,34.8929,34.9222,6400.0
2007-05-17 11:05:00,35.74,35.77,35.73,35.77,4700.0,34.9124,34.9417,34.9027,34.9417,4700.0
2007-05-17 11:10:00,35.76,35.76,35.7,35.71,2700.0,34.932,34.932,34.8734,34.8831,2700.0
2007-05-17 11:15:00,35.72,35.73,35.71,35.73,10500.0,34.8929,34.9027,34.8831,34.9027,10500.0
2007-05-17 11:20:00,35.73,35.76,35.71,35.73,20500.0,34.9027,34.932,34.8831,34.9027,20500.0
2007-05-17 11:25:00,35.73,35.77,35.73,35.75,10800.0,34.9027,34.9417,34.9027,34.9222,10800.0
2007-05-17 11:30:00,35.76,35.76,35.74,35.75,7400.0,34.932,34.932,34.9124,34.9222,7400.0
2007-05-17 11:35:00,35.75,35.76,35.75,35.76,11300.0,34.9222,34.932,34.9222,34.932,11300.0
2007-05-17 11:40:00,35.76,35.76,35.74,35.76,7700.0,34.932,34.932,34.9124,34.932,7700.0
2007-05-17 11:45:00,35.76,35.78,35.75,35.76,8300.0,34.932,34.9515,34.9222,34.932,8300.0
2007-05-17 11:50:00,35.76,35.76,35.74,35.76,8100.0,34.932,34.932,34.9124,34.932,8100.0
2007-05-17 11:55:00,35.76,35.76,35.74,35.74,10200.0,34.932,34.932,34.9124,34.9124,10200.0
2007-05-17 12:00:00,35.73,35.74,35.67,35.67,9500.0,34.9027,34.9124,34.8441,34.8441,9500.0
2007-05-17 12:05:00,35.67,35.7,35.64,35.64,9100.0,34.8441,34.8734,34.8148,34.8148,9100.0
2007-05-17 12:10:00,35.64,35.65,35.59,35.6,7900.0,34.8148,34.8245,34.7659,34.7757,7900.0
2007-05-17 12:15:00,35.59,35.6,35.53,35.54,11800.0,34.7659,34.7757,34.7073,34.7171,11800.0
2007-05-17 12:20:00,35.54,35.54,35.53,35.54,4900.0,34.7171,34.7171,34.7073,34.7171,4900.0
2007-05-17 12:25:00,35.54,35.55,35.54,35.55,1800.0,34.7171,34.7268,34.7171,34.7268,1800.0
2007-05-17 12:30:00,35.55,35.59,35.55,35.59,3000.0,34.7268,34.7659,34.7268,34.7659,3000.0
2007-05-17 12:35:00,35.57,35.57,35.53,35.55,4300.0,34.7464,34.7464,34.7073,34.7268,4300.0
2007-05-17 12:40:00,35.54,35.54,35.52,35.52,900.0,34.7171,34.7171,34.6975,34.6975,900.0
2007-05-17 12:45:00,35.52,35.53,35.52,35.53,1000.0,34.6975,34.7073,34.6975,34.7073,1000.0
2007-05-17 12:50:00,35.56,35.56,35.53,35.53,2100.0,34.7366,34.7366,34.7073,34.7073,2100.0
2007-05-17 12:55:00,35.55,35.56,35.52,35.52,2300.0,34.7268,34.7366,34.6975,34.6975,2300.0
2007-05-17 13:00:00,35.52,35.53,35.52,35.52,5700.0,34.6975,34.7073,34.6975,34.6975,5700.0
2007-05-17 13:05:00,35.52,35.53,35.51,35.53,2900.0,34.6975,34.7073,34.6878,34.7073,2900.0
2007-05-17 13:10:00,35.51,35.52,35.51,35.51,1900.0,34.6878,34.6975,34.6878,34.6878,1900.0
2007-05-17 13:15:00,35.51,35.52,35.49,35.49,6500.0,34.6878,34.6975,34.6682,34.6682,6500.0
2007-05-17 13:20:00,35.49,35.51,35.49,35.51,14700.0,34.6682,34.6878,34.6682,34.6878,14700.0
2007-05-17 13:25:00,35.5,35.51,35.5,35.5,7800.0,34.678,34.6878,34.678,34.678,7800.0
2007-05-17 13:30:00,35.5,35.53,35.5,35.52,5300.0,34.678,34.7073,34.678,34.6975,5300.0
2007-05-17 13:35:00,35.52,35.55,35.51,35.54,8200.0,34.6975,34.7268,34.6878,34.7171,8200.0
2007-05-17 13:40:00,35.55,35.58,35.53,35.58,5500.0,34.7268,34.7561,34.7073,34.7561,5500.0
2007-05-17 13:45:00,35.56,35.56,35.54,35.55,22200.0,34.7366,34.7366,34.7171,34.7268,22200.0
2007-05-17 13:50:00,35.55,35.58,35.54,35.58,1400.0,34.7268,34.7561,34.7171,34.7561,1400.0
2007-05-17 13:55:00,35.57,35.61,35.57,35.6,3700.0,34.7464,34.7854,34.7464,34.7757,3700.0
2007-05-17 14:00:00,35.6,35.61,35.6,35.6,1400.0,34.7757,34.7854,34.7757,34.7757,1400.0
2007-05-17 14:05:00,35.61,35.69,35.61,35.69,6300.0,34.7854,34.8636,34.7854,34.8636,6300.0
2007-05-17 14:10:00,35.69,35.7,35.66,35.69,9400.0,34.8636,34.8734,34.8343,34.8636,9400.0
2007-05-17 14:15:00,35.7,35.76,35.7,35.75,7400.0,34.8734,34.932,34.8734,34.9222,7400.0
2007-05-17 14:20:00,35.74,35.75,35.72,35.73,9900.0,34.9124,34.9222,34.8929,34.9027,9900.0
2007-05-17 14:25:00,35.71,35.75,35.71,35.74,6400.0,34.8831,34.9222,34.8831,34.9124,6400.0
2007-05-17 14:30:00,35.74,35.75,35.74,35.74,3600.0,34.9124,34.9222,34.9124,34.9124,3600.0
2007-05-17 14:35:00,35.75,35.76,35.74,35.76,204900.0,34.9222,34.932,34.9124,34.932,204900.0
2007-05-17 14:40:00,35.75,35.76,35.75,35.75,4200.0,34.9222,34.932,34.9222,34.9222,4200.0
2007-05-17 14:45:00,35.75,35.76,35.75,35.75,8000.0,34.9222,34.932,34.9222,34.9222,8000.0
2007-05-17 14:50:00,35.74,35.76,35.74,35.76,3300.0,34.9124,34.932,34.9124,34.932,3300.0
2007-05-17 14:55:00,35.76,35.76,35.75,35.76,2600.0,34.932,34.932,34.9222,34.932,2600.0
2007-05-17 15:00:00,35.76,35.76,35.75,35.76,3900.0,34.932,34.932,34.9222,34.932,3900.0
2007-05-17 15:05:00,35.76,35.77,35.74,35.74,6900.0,34.932,34.9417,34.9124,34.9124,6900.0
2007-05-17 15:10:00,35.73,35.76,35.73,35.76,2900.0,34.9027,34.932,34.9027,34.932,2900.0
2007-05-17 15:15:00,35.77,35.77,35.76,35.76,7100.0,34.9417,34.9417,34.932,34.932,7100.0
2007-05-17 15:20:00,35.76,35.78,35.76,35.77,9100.0,34.932,34.9515,34.932,34.9417,9100.0
2007-05-17 15:25:00,35.76,35.78,35.74,35.75,6600.0,34.932,34.9515,34.9124,34.9222,6600.0
2007-05-17 15:30:00,35.75,35.76,35.73,35.73,5900.0,34.9222,34.932,34.9027,34.9027,5900.0
2007-05-17 15:35:00,35.75,35.75,35.7,35.72,7000.0,34.9222,34.9222,34.8734,34.8929,7000.0
2007-05-17 15:40:00,35.72,35.72,35.7,35.7,3100.0,34.8929,34.8929,34.8734,34.8734,3100.0
2007-05-17 15:45:00,35.71,35.72,35.7,35.7,6600.0,34.8831,34.8929,34.8734,34.8734,6600.0
2007-05-17 15:50:00,35.71,35.75,35.69,35.69,17600.0,34.8831,34.9222,34.8636,34.8636,17600.0
2007-05-17 15:55:00,35.7,35.74,35.62,35.72,35100.0,34.8734,34.9124,34.7952,34.8929,35100.0
2007-05-18 09:35:00,35.68,35.68,35.58,35.58,13600.0,34.8538,34.8538,34.7561,34.7561,13600.0
2007-05-18 09:40:00,35.6,35.74,35.6,35.68,10600.0,34.7757,34.9124,34.7757,34.8538,10600.0
2007-05-18 09:45:00,35.68,35.74,35.66,35.68,11600.0,34.8538,34.9124,34.8343,34.8538,11600.0
2007-05-18 09:50:00,35.69,35.74,35.68,35.72,8600.0,34.8636,34.9124,34.8538,34.8929,8600.0
2007-05-18 09:55:00,35.74,35.82,35.72,35.76,27400.0,34.9124,34.9906,34.8929,34.932,27400.0
2007-05-18 10:00:00,35.75,35.81,35.75,35.78,27200.0,34.9222,34.9808,34.9222,34.9515,27200.0
2007-05-18 10:05:00,35.8,35.86,35.8,35.84,6800.0,34.971,35.0297,34.971,35.0101,6800.0
2007-05-18 10:10:00,35.86,35.93,35.86,35.93,18500.0,35.0297,35.098,35.0297,35.098,18500.0
2007-05-18 10:15:00,35.92,35.96,35.92,35.95,8300.0,35.0883,35.1273,35.0883,35.1176,8300.0
2007-05-18 10:20:00,35.94,35.95,35.93,35.95,6700.0,35.1078,35.1176,35.098,35.1176,6700.0
2007-05-18 10:25:00,35.95,36.04,35.95,36.03,24200.0,35.1176,35.2055,35.1176,35.1957,24200.0
2007-05-18 10:30:00,36.02,36.03,35.93,35.96,38200.0,35.186,35.1957,35.098,35.1273,38200.0
2007-05-18 10:35:00,36.0,36.02,35.99,36.0,21200.0,35.1664,35.186,35.1566,35.1664,21200.0
2007-05-18 10:40:00,36.0,36.01,35.99,36.01,3900.0,35.1664,35.1762,35.1566,35.1762,3900.0
2007-05-18 10:45:00,36.01,36.08,36.01,36.02,7700.0,35.1762,35.2446,35.1762,35.186,7700.0
2007-05-18 10:50:00,36.02,36.03,36.01,36.03,3500.0,35.186,35.1957,35.1762,35.1957,3500.0
2007-05-18 10:55:00,36.03,36.03,35.99,36.01,10600.0,35.1957,35.1957,35.1566,35.1762,10600.0
2007-05-18 11:00:00,36.02,36.02,36.0,36.01,4500.0,35.186,35.186,35.1664,35.1762,4500.0
2007-05-18 11:05:00,36.0,36.02,35.99,36.02,5000.0,35.1664,35.186,35.1566,35.186,5000.0
2007-05-18 11:10:00,36.03,36.1,36.01,36.1,12200.0,35.1957,35.2641,35.1762,35.2641,12200.0
2007-05-18 11:15:00,36.1,36.14,36.08,36.08,4700.0,35.2641,35.3032,35.2446,35.2446,4700.0
2007-05-18 11:20:00,36.08,36.1,36.07,36.1,7000.0,35.2446,35.2641,35.2348,35.2641,7000.0
2007-05-18 11:25:00,36.09,36.11,36.07,36.09,15300.0,35.2543,35.2739,35.2348,35.2543,15300.0
2007-05-18 11:30:00,36.09,36.1,36.04,36.06,23600.0,35.2543,35.2641,35.2055,35.225,23600.0
2007-05-18 11:35:00,36.09,36.09,36.05,36.07,15700.0,35.2543,35.2543,35.2153,35.2348,15700.0
2007-05-18 11:40:00,36.09,36.1,36.05,36.1,12100.0,35.2543,35.2641,35.2153,35.2641,12100.0
2007-05-18 11:45:00,36.1,36.1,36.04,36.1,14800.0,35.2641,35.2641,35.2055,35.2641,14800.0
2007-05-18 11:50:00,36.08,36.09,36.04,36.07,17500.0,35.2446,35.2543,35.2055,35.2348,17500.0
2007-05-18 11:55:00,36.06,36.08,36.05,36.07,6100.0,35.225,35.2446,35.2153,35.2348,6100.0
2007-05-18 12:00:00,36.06,36.08,36.06,36.07,13100.0,35.225,35.2446,35.225,35.2348,13100.0
2007-05-18 12:05:00,36.07,36.08,36.05,36.05,5700.0,35.2348,35.2446,35.2153,35.2153,5700.0
2007-05-18 12:10:00,36.07,36.07,36.05,36.06,6300.0,35.2348,35.2348,35.2153,35.225,6300.0
2007-05-18 12:15:00,36.05,36.06,36.04,36.05,4400.0,35.2153,35.225,35.2055,35.2153,4400.0
2007-05-18 12:20:00,36.05,36.05,36.04,36.05,5300.0,35.2153,35.2153,35.2055,35.2153,5300.0
2007-05-18 12:25:00,36.05,36.05,36.03,36.03,3900.0,35.2153,35.2153,35.1957,35.1957,3900.0
2007-05-18 12:30:00,36.03,36.04,36.0,36.01,10700.0,35.1957,35.2055,35.1664,35.1762,10700.0
2007-05-18 12:35:00,36.02,36.05,36.01,36.05,13500.0,35.186,35.2153,35.1762,35.2153,13500.0
2007-05-18 12:40:00,36.04,36.05,36.03,36.05,17200.0,35.2055,35.2153,35.1957,35.2153,17200.0
2007-05-18 12:45:00,36.05,36.05,36.04,36.05,8700.0,35.2153,35.2153,35.2055,35.2153,8700.0
2007-05-18 12:50:00,36.05,36.05,36.04,36.05,4400.0,35.2153,35.2153,35.2055,35.2153,4400.0
2007-05-18 12:55:00,36.04,36.05,36.03,36.04,5100.0,35.2055,35.2153,35.1957,35.2055,5100.0
2007-05-18 13:00:00,36.04,36.05,36.03,36.04,3400.0,35.2055,35.2153,35.1957,35.2055,3400.0
2007-05-18 13:05:00,36.04,36.06,36.03,36.06,20700.0,35.2055,35.225,35.1957,35.225,20700.0
2007-05-18 13:10:00,36.05,36.06,36.05,36.06,1400.0,35.2153,35.225,35.2153,35.225,1400.0
2007-05-18 13:15:00,36.05,36.06,36.05,36.05,10600.0,35.2153,35.225,35.2153,35.2153,10600.0
2007-05-18 13:20:00,36.05,36.06,36.05,36.05,3500.0,35.2153,35.225,35.2153,35.2153,3500.0
2007-05-18 13:25:00,36.04,36.05,36.04,36.04,5300.0,35.2055,35.2153,35.2055,35.2055,5300.0
2007-05-18 13:30:00,36.04,36.05,36.03,36.03,7500.0,35.2055,35.2153,35.1957,35.1957,7500.0
2007-05-18 13:35:00,36.03,36.05,36.01,36.03,13200.0,35.1957,35.2153,35.1762,35.1957,13200.0
2007-05-18 13:40:00,36.03,36.05,36.03,36.03,7000.0,35.1957,35.2153,35.1957,35.1957,7000.0
2007-05-18 13:45:00,36.05,36.06,36.04,36.05,7300.0,35.2153,35.225,35.2055,35.2153,7300.0
2007-05-18 13:50:00,36.05,36.06,36.04,36.06,26800.0,35.2153,35.225,35.2055,35.225,26800.0
2007-05-18 13:55:00,36.06,36.08,36.05,36.08,42300.0,35.225,35.2446,35.2153,35.2446,42300.0
2007-05-18 14:00:00,36.09,36.15,36.08,36.14,196600.0,35.2543,35.3129,35.2446,35.3032,196600.0
2007-05-18 14:05:00,36.15,36.16,36.13,36.16,6200.0,35.3129,35.3227,35.2934,35.3227,6200.0
2007-05-18 14:10:00,36.16,36.18,36.16,36.18,6300.0,35.3227,35.3423,35.3227,35.3423,6300.0
2007-05-18 14:15:00,36.18,36.22,36.18,36.2,6200.0,35.3423,35.3813,35.3423,35.3618,6200.0
2007-05-18 14:20:00,36.22,36.26,36.22,36.26,4800.0,35.3813,35.4204,35.3813,35.4204,4800.0
2007-05-18 14:25:00,36.25,36.26,36.25,36.26,3600.0,35.4106,35.4204,35.4106,35.4204,3600.0
2007-05-18 14:30:00,36.26,36.3,36.24,36.28,18600.0,35.4204,35.4595,35.4009,35.4399,18600.0
2007-05-18 14:35:00,36.28,36.29,36.27,36.28,7400.0,35.4399,35.4497,35.4302,35.4399,7400.0
2007-05-18 14:40:00,36.28,36.29,36.24,36.26,9600.0,35.4399,35.4497,35.4009,35.4204,9600.0
2007-05-18 14:45:00,36.26,36.28,36.26,36.28,8600.0,35.4204,35.4399,35.4204,35.4399,8600.0
2007-05-18 14:50:00,36.27,36.35,36.27,36.35,34500.0,35.4302,35.5083,35.4302,35.5083,34500.0
2007-05-18 14:55:00,36.35,36.35,36.3,36.31,12400.0,35.5083,35.5083,35.4595,35.4692,12400.0
2007-05-18 15:00:00,36.31,36.46,36.3,36.45,37900.0,35.4692,35.6158,35.4595,35.606,37900.0
2007-05-18 15:05:00,36.45,36.45,36.39,36.4,22100.0,35.606,35.606,35.5474,35.5572,22100.0
2007-05-18 15:10:00,36.4,36.45,36.4,36.41,19500.0,35.5572,35.606,35.5572,35.5669,19500.0
2007-05-18 15:15:00,36.41,36.46,36.41,36.45,9200.0,35.5669,35.6158,35.5669,35.606,9200.0
2007-05-18 15:20:00,36.46,36.47,36.44,36.46,20500.0,35.6158,35.6255,35.5962,35.6158,20500.0
2007-05-18 15:25:00,36.46,36.56,36.46,36.54,44100.0,35.6158,35.7135,35.6158,35.6939,44100.0
2007-05-18 15:30:00,36.53,36.61,36.53,36.56,20700.0,35.6841,35.7623,35.6841,35.7135,20700.0
2007-05-18 15:35:00,36.55,36.55,36.49,36.51,19700.0,35.7037,35.7037,35.6451,35.6646,19700.0
2007-05-18 15:40:00,36.5,36.51,36.48,36.5,19500.0,35.6548,35.6646,35.6353,35.6548,19500.0
2007-05-18 15:45:00,36.5,36.55,36.49,36.53,19500.0,35.6548,35.7037,35.6451,35.6841,19500.0
2007-05-18 15:50:00,36.53,36.59,36.52,36.56,21000.0,35.6841,35.7428,35.6744,35.7135,21000.0
2007-05-18 15:55:00,36.58,36.6,36.52,36.54,31900.0,35.733,35.7525,35.6744,35.6939,31900.0
2007-05-21 09:30:00,36.51,36.56,36.49,36.56,18000.0,35.6646,35.7135,35.6451,35.7135,18000.0
2007-05-21 09:35:00,36.53,36.7,36.5,36.68,50700.0,35.6841,35.8502,35.6548,35.8307,50700.0
2007-05-21 09:40:00,36.61,36.62,36.49,36.56,6600.0,35.7623,35.7721,35.6451,35.7135,6600.0
2007-05-21 09:45:00,36.56,36.58,36.49,36.56,11500.0,35.7135,35.733,35.6451,35.7135,11500.0
2007-05-21 09:50:00,36.56,36.56,36.5,36.51,37900.0,35.7135,35.7135,35.6548,35.6646,37900.0
2007-05-21 09:55:00,36.51,36.6,36.51,36.57,10800.0,35.6646,35.7525,35.6646,35.7232,10800.0
2007-05-21 10:00:00,36.58,36.59,36.55,36.58,21600.0,35.733,35.7428,35.7037,35.733,21600.0
2007-05-21 10:05:00,36.6,36.61,36.59,36.6,4500.0,35.7525,35.7623,35.7428,35.7525,4500.0
2007-05-21 10:10:00,36.6,36.61,36.54,36.56,4900.0,35.7525,35.7623,35.6939,35.7135,4900.0
2007-05-21 10:15:00,36.54,36.55,36.5,36.55,11500.0,35.6939,35.7037,35.6548,35.7037,11500.0
2007-05-21 10:20:00,36.54,36.55,36.53,36.54,6100.0,35.6939,35.7037,35.6841,35.6939,6100.0
2007-05-21 10:25:00,36.53,36.54,36.47,36.47,8500.0,35.6841,35.6939,35.6255,35.6255,8500.0
2007-05-21 10:30:00,36.47,36.53,36.47,36.52,7000.0,35.6255,35.6841,35.6255,35.6744,7000.0
2007-05-21 10:35:00,36.53,36.54,36.52,36.54,2900.0,35.6841,35.6939,35.6744,35.6939,2900.0
2007-05-21 10:40:00,36.54,36.55,36.52,36.52,3700.0,35.6939,35.7037,35.6744,35.6744,3700.0
2007-05-21 10:45:00,36.52,36.53,36.49,36.5,18200.0,35.6744,35.6841,35.6451,35.6548,18200.0
2007-05-21 10:50:00,36.51,36.55,36.5,36.55,23700.0,35.6646,35.7037,35.6548,35.7037,23700.0
2007-05-21 10:55:00,36.55,36.55,36.52,36.52,7700.0,35.7037,35.7037,35.6744,35.6744,7700.0
2007-05-21 11:00:00,36.52,36.52,36.4,36.4,25700.0,35.6744,35.6744,35.5572,35.5572,25700.0
2007-05-21 11:05:00,36.4,36.4,36.27,36.27,13200.0,35.5572,35.5572,35.4302,35.4302,13200.0
2007-05-21 11:10:00,36.28,36.29,36.24,36.24,10700.0,35.4399,35.4497,35.4009,35.4009,10700.0
2007-05-21 11:15:00,36.24,36.28,36.2,36.24,18500.0,35.4009,35.4399,35.3618,35.4009,18500.0
2007-05-21 11:20:00,36.25,36.27,36.18,36.19,12600.0,35.4106,35.4302,35.3423,35.352,12600.0
2007-05-21 11:25:00,36.19,36.19,36.15,36.19,13100.0,35.352,35.352,35.3129,35.352,13100.0
2007-05-21 11:30:00,36.19,36.19,36.11,36.14,23300.0,35.352,35.352,35.2739,35.3032,23300.0
2007-05-21 11:35:00,36.13,36.14,36.08,36.09,10100.0,35.2934,35.3032,35.2446,35.2543,10100.0
2007-05-21 11:40:00,36.08,36.17,36.08,36.15,16000.0,35.2446,35.3325,35.2446,35.3129,16000.0
2007-05-21 11:45:00,36.14,36.19,36.13,36.17,13700.0,35.3032,35.352,35.2934,35.3325,13700.0
2007-05-21 11:50:00,36.15,36.16,36.13,36.15,8700.0,35.3129,35.3227,35.2934,35.3129,8700.0
2007-05-21 11:55:00,36.15,36.19,36.13,36.19,8300.0,35.3129,35.352,35.2934,35.352,8300.0
2007-05-21 12:00:00,36.21,36.23,36.12,36.13,6100.0,35.3716,35.3911,35.2836,35.2934,6100.0
2007-05-21 12:05:00,36.14,36.22,36.13,36.19,7500.0,35.3032,35.3813,35.2934,35.352,7500.0
2007-05-21 12:10:00,36.19,36.24,36.19,36.2,5600.0,35.352,35.4009,35.352,35.3618,5600.0
2007-05-21 12:15:00,36.2,36.2,36.15,36.18,5200.0,35.3618,35.3618,35.3129,35.3423,5200.0
2007-05-21 12:20:00,36.17,36.2,36.12,36.12,8600.0,35.3325,35.3618,35.2836,35.2836,8600.0
2007-05-21 12:25:00,36.12,36.18,36.12,36.16,4700.0,35.2836,35.3423,35.2836,35.3227,4700.0
2007-05-21 12:30:00,36.18,36.2,36.17,36.19,5100.0,35.3423,35.3618,35.3325,35.352,5100.0
2007-05-21 12:35:00,36.2,36.24,36.2,36.24,7900.0,35.3618,35.4009,35.3618,35.4009,7900.0
2007-05-21 12:40:00,36.24,36.24,36.21,36.21,3600.0,35.4009,35.4009,35.3716,35.3716,3600.0
2007-05-21 12:45:00,36.21,36.21,36.2,36.2,1700.0,35.3716,35.3716,35.3618,35.3618,1700.0
2007-05-21 12:50:00,36.2,36.23,36.2,36.22,4900.0,35.3618,35.3911,35.3618,35.3813,4900.0
2007-05-21 12:55:00,36.23,36.27,36.23,36.27,1900.0,35.3911,35.4302,35.3911,35.4302,1900.0
2007-05-21 13:00:00,36.27,36.3,36.26,36.3,2600.0,35.4302,35.4595,35.4204,35.4595,2600.0
2007-05-21 13:05:00,36.31,36.34,36.3,36.3,8200.0,35.4692,35.4985,35.4595,35.4595,8200.0
2007-05-21 13:10:00,36.32,36.37,36.32,36.37,4300.0,35.479,35.5279,35.479,35.5279,4300.0
2007-05-21 13:15:00,36.37,36.39,36.35,36.37,7500.0,35.5279,35.5474,35.5083,35.5279,7500.0
2007-05-21 13:20:00,36.36,36.38,36.36,36.37,3600.0,35.5181,35.5376,35.5181,35.5279,3600.0
2007-05-21 13:25:00,36.35,36.38,36.35,36.36,3000.0,35.5083,35.5376,35.5083,35.5181,3000.0
2007-05-21 13:30:00,36.36,36.36,36.31,36.32,7800.0,35.5181,35.5181,35.4692,35.479,7800.0
2007-05-21 13:35:00,36.33,36.39,36.33,36.38,8700.0,35.4888,35.5474,35.4888,35.5376,8700.0
2007-05-21 13:40:00,36.4,36.45,36.4,36.43,6600.0,35.5572,35.606,35.5572,35.5865,6600.0
2007-05-21 13:45:00,36.45,36.46,36.43,36.46,5500.0,35.606,35.6158,35.5865,35.6158,5500.0
2007-05-21 13:50:00,36.46,36.46,36.43,36.45,7300.0,35.6158,35.6158,35.5865,35.606,7300.0
2007-05-21 13:55:00,36.44,36.44,36.42,36.42,3200.0,35.5962,35.5962,35.5767,35.5767,3200.0
2007-05-21 14:00:00,36.42,36.46,36.42,36.46,6700.0,35.5767,35.6158,35.5767,35.6158,6700.0
2007-05-21 14:05:00,36.46,36.48,36.45,36.47,8200.0,35.6158,35.6353,35.606,35.6255,8200.0
2007-05-21 14:10:00,36.47,36.49,36.46,36.48,6800.0,35.6255,35.6451,35.6158,35.6353,6800.0
2007-05-21 14:15:00,36.5,36.53,36.49,36.52,6500.0,35.6548,35.6841,35.6451,35.6744,6500.0
2007-05-21 14:20:00,36.52,36.52,36.5,36.51,2900.0,35.6744,35.6744,35.6548,35.6646,2900.0
2007-05-21 14:25:00,36.51,36.54,36.5,36.54,10000.0,35.6646,35.6939,35.6548,35.6939,10000.0
2007-05-21 14:30:00,36.54,36.56,36.51,36.52,6800.0,35.6939,35.7135,35.6646,35.6744,6800.0
2007-05-21 14:35:00,36.53,36.53,36.51,36.53,3700.0,35.6841,35.6841,35.6646,35.6841,3700.0
2007-05-21 14:40:00,36.53,36.53,36.52,36.53,2300.0,35.6841,35.6841,35.6744,35.6841,2300.0
2007-05-21 14:45:00,36.53,36.53,36.5,36.52,3900.0,35.6841,35.6841,35.6548,35.6744,3900.0
2007-05-21 14:50:00,36.5,36.53,36.5,36.51,2700.0,35.6548,35.6841,35.6548,35.6646,2700.0
2007-05-21 14:55:00,36.51,36.53,36.5,36.51,5400.0,35.6646,35.6841,35.6548,35.6646,5400.0
2007-05-21 15:00:00,36.51,36.52,36.5,36.52,6500.0,35.6646,35.6744,35.6548,35.6744,6500.0
2007-05-21 15:05:00,36.51,36.51,36.48,36.5,9600.0,35.6646,35.6646,35.6353,35.6548,9600.0
2007-05-21 15:10:00,36.5,36.57,36.5,36.57,14100.0,35.6548,35.7232,35.6548,35.7232,14100.0
2007-05-21 15:15:00,36.55,36.55,36.51,36.53,2000.0,35.7037,35.7037,35.6646,35.6841,2000.0
2007-05-21 15:20:00,36.52,36.53,36.5,36.51,6900.0,35.6744,35.6841,35.6548,35.6646,6900.0
2007-05-21 15:25:00,36.5,36.51,36.47,36.47,8200.0,35.6548,35.6646,35.6255,35.6255,8200.0
2007-05-21 15:30:00,36.47,36.5,36.44,36.46,14100.0,35.6255,35.6548,35.5962,35.6158,14100.0
2007-05-21 15:35:00,36.45,36.51,36.42,36.5,17400.0,35.606,35.6646,35.5767,35.6548,17400.0
2007-05-21 15:40:00,36.5,36.53,36.49,36.52,9800.0,35.6548,35.6841,35.6451,35.6744,9800.0
2007-05-21 15:45:00,36.52,36.53,36.5,36.51,5300.0,35.6744,35.6841,35.6548,35.6646,5300.0
2007-05-21 15:50:00,36.51,36.52,36.48,36.51,16200.0,35.6646,35.6744,35.6353,35.6646,16200.0
2007-05-21 15:55:00,36.52,36.55,36.51,36.54,13900.0,35.6744,35.7037,35.6646,35.6939,13900.0
2007-05-22 09:35:00,36.63,36.64,36.56,36.63,45100.0,35.7818,35.7916,35.7135,35.7818,45100.0
2007-05-22 09:40:00,36.63,36.86,36.62,36.86,11200.0,35.7818,36.0065,35.7721,36.0065,11200.0
2007-05-22 09:45:00,36.86,36.89,36.78,36.83,7200.0,36.0065,36.0358,35.9284,35.9772,7200.0
2007-05-22 09:50:00,36.82,36.84,36.74,36.78,9300.0,35.9674,35.987,35.8893,35.9284,9300.0
2007-05-22 09:55:00,36.77,36.84,36.72,36.84,7400.0,35.9186,35.987,35.8697,35.987,7400.0
2007-05-22 10:00:00,36.82,36.84,36.77,36.79,7000.0,35.9674,35.987,35.9186,35.9381,7000.0
2007-05-22 10:05:00,36.79,36.79,36.74,36.74,4200.0,35.9381,35.9381,35.8893,35.8893,4200.0
2007-05-22 10:10:00,36.75,36.76,36.75,36.76,3600.0,35.8991,35.9088,35.8991,35.9088,3600.0
2007-05-22 10:15:00,36.74,36.76,36.73,36.74,16200.0,35.8893,35.9088,35.8795,35.8893,16200.0
2007-05-22 10:20:00,36.74,36.76,36.73,36.74,8500.0,35.8893,35.9088,35.8795,35.8893,8500.0
2007-05-22 10:25:00,36.74,36.78,36.73,36.78,10900.0,35.8893,35.9284,35.8795,35.9284,10900.0
2007-05-22 10:30:00,36.78,36.79,36.77,36.77,6000.0,35.9284,35.9381,35.9186,35.9186,6000.0
2007-05-22 10:35:00,36.77,36.83,36.77,36.78,8600.0,35.9186,35.9772,35.9186,35.9284,8600.0
2007-05-22 10:40:00,36.77,36.81,36.77,36.8,2200.0,35.9186,35.9577,35.9186,35.9479,2200.0
2007-05-22 10:45:00,36.79,36.8,36.76,36.76,2200.0,35.9381,35.9479,35.9088,35.9088,2200.0
2007-05-22 10:50:00,36.76,36.77,36.75,36.75,4900.0,35.9088,35.9186,35.8991,35.8991,4900.0
2007-05-22 10:55:00,36.75,36.84,36.75,36.84,5000.0,35.8991,35.987,35.8991,35.987,5000.0
2007-05-22 11:00:00,36.82,36.84,36.82,36.84,1300.0,35.9674,35.987,35.9674,35.987,1300.0
2007-05-22 11:05:00,36.85,36.85,36.83,36.84,3400.0,35.9967,35.9967,35.9772,35.987,3400.0
2007-05-22 11:10:00,36.83,36.84,36.83,36.84,5600.0,35.9772,35.987,35.9772,35.987,5600.0
2007-05-22 11:15:00,36.83,36.85,36.83,36.85,6300.0,35.9772,35.9967,35.9772,35.9967,6300.0
2007-05-22 11:20:00,36.84,36.85,36.83,36.85,3200.0,35.987,35.9967,35.9772,35.9967,3200.0
2007-05-22 11:25:00,36.86,36.89,36.86,36.89,2300.0,36.0065,36.0358,36.0065,36.0358,2300.0
2007-05-22 11:30:00,36.87,36.88,36.87,36.87,5300.0,36.0163,36.026,36.0163,36.0163,5300.0
2007-05-22 11:35:00,36.87,36.88,36.87,36.87,2900.0,36.0163,36.026,36.0163,36.0163,2900.0
2007-05-22 11:40:00,36.87,36.9,36.87,36.89,5700.0,36.0163,36.0456,36.0163,36.0358,5700.0
2007-05-22 11:45:00,36.89,36.89,36.87,36.87,6000.0,36.0358,36.0358,36.0163,36.0163,6000.0
2007-05-22 11:50:00,36.87,36.88,36.83,36.84,2900.0,36.0163,36.026,35.9772,35.987,2900.0
2007-05-22 11:55:00,36.84,36.87,36.84,36.86,6900.0,35.987,36.0163,35.987,36.0065,6900.0
2007-05-22 12:00:00,36.85,36.86,36.84,36.85,26900.0,35.9967,36.0065,35.987,35.9967,26900.0
2007-05-22 12:05:00,36.84,36.87,36.84,36.87,4100.0,35.987,36.0163,35.987,36.0163,4100.0
2007-05-22 12:10:00,36.87,36.88,36.85,36.88,8200.0,36.0163,36.026,35.9967,36.026,8200.0
2007-05-22 12:15:00,36.87,36.87,36.86,36.87,3000.0,36.0163,36.0163,36.0065,36.0163,3000.0
2007-05-22 12:20:00,36.88,36.88,36.86,36.87,3700.0,36.026,36.026,36.0065,36.0163,3700.0
2007-05-22 12:25:00,36.87,36.87,36.86,36.86,1800.0,36.0163,36.0163,36.0065,36.0065,1800.0
2007-05-22 12:30:00,36.87,36.89,36.86,36.88,39000.0,36.0163,36.0358,36.0065,36.026,39000.0
2007-05-22 12:35:00,36.88,36.89,36.86,36.86,6000.0,36.026,36.0358,36.0065,36.0065,6000.0
2007-05-22 12:40:00,36.86,36.87,36.85,36.86,2500.0,36.0065,36.0163,35.9967,36.0065,2500.0
2007-05-22 12:45:00,36.87,36.88,36.86,36.88,8800.0,36.0163,36.026,36.0065,36.026,8800.0
2007-05-22 12:50:00,36.88,36.89,36.88,36.89,1900.0,36.026,36.0358,36.026,36.0358,1900.0
2007-05-22 12:55:00,36.9,36.93,36.9,36.93,3900.0,36.0456,36.0749,36.0456,36.0749,3900.0
2007-05-22 13:00:00,36.92,36.92,36.9,36.9,6500.0,36.0651,36.0651,36.0456,36.0456,6500.0
2007-05-22 13:05:00,36.9,36.94,36.89,36.94,4700.0,36.0456,36.0847,36.0358,36.0847,4700.0
2007-05-22 13:10:00,36.94,36.95,36.93,36.94,1600.0,36.0847,36.0944,36.0749,36.0847,1600.0
2007-05-22 13:15:00,36.94,36.95,36.93,36.94,5400.0,36.0847,36.0944,36.0749,36.0847,5400.0
2007-05-22 13:20:00,36.95,36.95,36.93,36.94,4100.0,36.0944,36.0944,36.0749,36.0847,4100.0
2007-05-22 13:25:00,36.94,36.95,36.94,36.95,4200.0,36.0847,36.0944,36.0847,36.0944,4200.0
2007-05-22 13:30:00,36.95,36.96,36.94,36.94,3100.0,36.0944,36.1042,36.0847,36.0847,3100.0
2007-05-22 13:35:00,36.95,36.95,36.94,36.94,3300.0,36.0944,36.0944,36.0847,36.0847,3300.0
2007-05-22 13:40:00,36.94,36.96,36.94,36.94,5000.0,36.0847,36.1042,36.0847,36.0847,5000.0
2007-05-22 13:45:00,36.94,36.96,36.94,36.95,2400.0,36.0847,36.1042,36.0847,36.0944,2400.0
2007-05-22 13:50:00,36.96,37.01,36.95,37.0,14400.0,36.1042,36.153,36.0944,36.1433,14400.0
2007-05-22 13:55:00,37.0,37.0,36.95,36.95,8000.0,36.1433,36.1433,36.0944,36.0944,8000.0
2007-05-22 14:00:00,36.96,36.99,36.95,36.98,7900.0,36.1042,36.1335,36.0944,36.1237,7900.0
2007-05-22 14:05:00,36.97,37.01,36.97,37.0,8200.0,36.114,36.153,36.114,36.1433,8200.0
2007-05-22 14:10:00,36.99,37.05,36.99,37.04,5300.0,36.1335,36.1921,36.1335,36.1823,5300.0
2007-05-22 14:15:00,37.04,37.04,37.0,37.02,10100.0,36.1823,36.1823,36.1433,36.1628,10100.0
2007-05-22 14:20:00,37.03,37.05,37.01,37.04,4500.0,36.1726,36.1921,36.153,36.1823,4500.0
2007-05-22 14:25:00,37.04,37.06,37.04,37.06,1800.0,36.1823,36.2019,36.1823,36.2019,1800.0
2007-05-22 14:30:00,37.06,37.09,37.04,37.09,6000.0,36.2019,36.2312,36.1823,36.2312,6000.0
2007-05-22 14:35:00,37.08,37.09,37.01,37.01,11200.0,36.2214,36.2312,36.153,36.153,11200.0
2007-05-22 14:40:00,37.0,37.03,37.0,37.03,4900.0,36.1433,36.1726,36.1433,36.1726,4900.0
2007-05-22 14:45:00,37.04,37.04,37.02,37.02,2000.0,36.1823,36.1823,36.1628,36.1628,2000.0
2007-05-22 14:50:00,37.03,37.04,37.0,37.03,6600.0,36.1726,36.1823,36.1433,36.1726,6600.0
2007-05-22 14:55:00,37.03,37.04,37.02,37.03,4100.0,36.1726,36.1823,36.1628,36.1726,4100.0
2007-05-22 15:00:00,37.03,37.03,37.02,37.02,2200.0,36.1726,36.1726,36.1628,36.1628,2200.0
2007-05-22 15:05:00,37.03,37.04,37.02,37.03,3800.0,36.1726,36.1823,36.1628,36.1726,3800.0
2007-05-22 15:10:00,37.03,37.03,37.0,37.01,8100.0,36.1726,36.1726,36.1433,36.153,8100.0
2007-05-22 15:15:00,37.0,37.0,36.93,36.95,5100.0,36.1433,36.1433,36.0749,36.0944,5100.0
2007-05-22 15:20:00,36.93,36.98,36.93,36.95,10000.0,36.0749,36.1237,36.0749,36.0944,10000.0
2007-05-22 15:25:00,36.95,36.96,36.93,36.96,23500.0,36.0944,36.1042,36.0749,36.1042,23500.0
2007-05-22 15:30:00,36.95,36.95,36.93,36.93,7200.0,36.0944,36.0944,36.0749,36.0749,7200.0
2007-05-22 15:35:00,36.93,36.94,36.91,36.94,6600.0,36.0749,36.0847,36.0553,36.0847,6600.0
2007-05-22 15:40:00,36.93,36.98,36.93,36.96,4900.0,36.0749,36.1237,36.0749,36.1042,4900.0
2007-05-22 15:45:00,36.95,36.97,36.93,36.93,14300.0,36.0944,36.114,36.0749,36.0749,14300.0
2007-05-22 15:50:00,36.93,36.95,36.93,36.94,14200.0,36.0749,36.0944,36.0749,36.0847,14200.0
2007-05-22 15:55:00,36.93,37.03,36.92,36.96,26200.0,36.0749,36.1726,36.0651,36.1042,26200.0
2007-05-23 09:30:00,36.92,37.0,36.91,36.93,6300.0,36.0651,36.1433,36.0553,36.0749,6300.0
2007-05-23 09:35:00,37.0,37.0,36.86,36.86,2500.0,36.1433,36.1433,36.0065,36.0065,2500.0
2007-05-23 09:40:00,36.86,36.93,36.86,36.93,2100.0,36.0065,36.0749,36.0065,36.0749,2100.0
2007-05-23 09:45:00,36.97,36.97,36.89,36.96,3100.0,36.114,36.114,36.0358,36.1042,3100.0
2007-05-23 09:50:00,36.92,36.93,36.88,36.9,3300.0,36.0651,36.0749,36.026,36.0456,3300.0
2007-05-23 09:55:00,36.9,36.97,36.89,36.97,3300.0,36.0456,36.114,36.0358,36.114,3300.0
2007-05-23 10:00:00,36.93,37.07,36.93,37.07,4000.0,36.0749,36.2116,36.0749,36.2116,4000.0
2007-05-23 10:05:00,37.05,37.06,37.05,37.05,5900.0,36.1921,36.2019,36.1921,36.1921,5900.0
2007-05-23 10:10:00,37.05,37.06,37.04,37.05,10200.0,36.1921,36.2019,36.1823,36.1921,10200.0
2007-05-23 10:15:00,37.06,37.07,37.05,37.05,2200.0,36.2019,36.2116,36.1921,36.1921,2200.0
2007-05-23 10:20:00,37.05,37.05,36.98,36.98,5500.0,36.1921,36.1921,36.1237,36.1237,5500.0
2007-05-23 10:25:00,36.98,37.09,36.98,37.09,4600.0,36.1237,36.2312,36.1237,36.2312,4600.0
2007-05-23 10:30:00,37.07,37.09,37.03,37.04,3400.0,36.2116,36.2312,36.1726,36.1823,3400.0
2007-05-23 10:35:00,37.05,37.09,37.03,37.08,4500.0,36.1921,36.2312,36.1726,36.2214,4500.0
2007-05-23 10:40:00,37.09,37.16,37.08,37.1,7700.0,36.2312,36.2996,36.2214,36.2409,7700.0
2007-05-23 10:45:00,37.1,37.1,37.02,37.02,1300.0,36.2409,36.2409,36.1628,36.1628,1300.0
2007-05-23 10:50:00,37.03,37.1,37.02,37.04,7100.0,36.1726,36.2409,36.1628,36.1823,7100.0
2007-05-23 10:55:00,37.05,37.05,37.02,37.02,2700.0,36.1921,36.1921,36.1628,36.1628,2700.0
2007-05-23 11:00:00,37.04,37.04,37.02,37.02,2100.0,36.1823,36.1823,36.1628,36.1628,2100.0
2007-05-23 11:05:00,37.02,37.03,37.02,37.03,1800.0,36.1628,36.1726,36.1628,36.1726,1800.0
2007-05-23 11:10:00,37.02,37.03,37.02,37.02,1700.0,36.1628,36.1726,36.1628,36.1628,1700.0
2007-05-23 11:15:00,37.02,37.02,37.01,37.01,5400.0,36.1628,36.1628,36.153,36.153,5400.0
2007-05-23 11:20:00,37.01,37.06,37.01,37.06,7400.0,36.153,36.2019,36.153,36.2019,7400.0
2007-05-23 11:25:00,37.07,37.08,37.06,37.07,2700.0,36.2116,36.2214,36.2019,36.2116,2700.0
2007-05-23 11:30:00,37.06,37.06,37.04,37.05,3200.0,36.2019,36.2019,36.1823,36.1921,3200.0
2007-05-23 11:35:00,37.04,37.07,37.04,37.06,3900.0,36.1823,36.2116,36.1823,36.2019,3900.0
2007-05-23 11:40:00,37.05,37.06,37.04,37.04,1800.0,36.1921,36.2019,36.1823,36.1823,1800.0
2007-05-23 11:45:00,37.05,37.07,37.05,37.06,3800.0,36.1921,36.2116,36.1921,36.2019,3800.0
2007-05-23 11:50:00,37.06,37.07,37.05,37.05,2600.0,36.2019,36.2116,36.1921,36.1921,2600.0
2007-05-23 11:55:00,37.05,37.07,37.04,37.04,4400.0,36.1921,36.2116,36.1823,36.1823,4400.0
2007-05-23 12:00:00,37.04,37.05,37.04,37.04,1500.0,36.1823,36.1921,36.1823,36.1823,1500.0
2007-05-23 12:05:00,37.05,37.05,37.02,37.02,3400.0,36.1921,36.1921,36.1628,36.1628,3400.0
2007-05-23 12:10:00,37.02,37.03,37.02,37.03,2900.0,36.1628,36.1726,36.1628,36.1726,2900.0
2007-05-23 12:15:00,37.04,37.06,37.04,37.06,5500.0,36.1823,36.2019,36.1823,36.2019,5500.0
2007-05-23 12:20:00,37.06,37.06,37.06,37.06,2800.0,36.2019,36.2019,36.2019,36.2019,2800.0
2007-05-23 12:25:00,37.06,37.06,37.03,37.04,6600.0,36.2019,36.2019,36.1726,36.1823,6600.0
2007-05-23 12:30:00,37.05,37.05,37.04,37.04,1500.0,36.1921,36.1921,36.1823,36.1823,1500.0
2007-05-23 12:35:00,37.04,37.04,37.03,37.03,3300.0,36.1823,36.1823,36.1726,36.1726,3300.0
2007-05-23 12:40:00,37.02,37.04,37.02,37.04,3300.0,36.1628,36.1823,36.1628,36.1823,3300.0
2007-05-23 12:45:00,37.05,37.05,37.04,37.04,1300.0,36.1921,36.1921,36.1823,36.1823,1300.0
2007-05-23 12:50:00,37.04,37.05,37.04,37.05,4500.0,36.1823,36.1921,36.1823,36.1921,4500.0
2007-05-23 12:55:00,37.05,37.08,37.05,37.07,2400.0,36.1921,36.2214,36.1921,36.2116,2400.0
2007-05-23 13:00:00,37.08,37.1,37.08,37.09,3200.0,36.2214,36.2409,36.2214,36.2312,3200.0
2007-05-23 13:05:00,37.09,37.09,37.08,37.08,3200.0,36.2312,36.2312,36.2214,36.2214,3200.0
2007-05-23 13:10:00,37.09,37.09,37.08,37.08,2900.0,36.2312,36.2312,36.2214,36.2214,2900.0
2007-05-23 13:15:00,37.08,37.09,37.06,37.07,6300.0,36.2214,36.2312,36.2019,36.2116,6300.0
2007-05-23 13:20:00,37.07,37.08,37.06,37.06,2100.0,36.2116,36.2214,36.2019,36.2019,2100.0
2007-05-23 13:25:00,37.07,37.07,37.06,37.07,2600.0,36.2116,36.2116,36.2019,36.2116,2600.0
2007-05-23 13:30:00,37.06,37.07,37.06,37.07,3000.0,36.2019,36.2116,36.2019,36.2116,3000.0
2007-05-23 13:35:00,37.06,37.07,37.06,37.06,2900.0,36.2019,36.2116,36.2019,36.2019,2900.0
2007-05-23 13:40:00,37.06,37.07,37.06,37.06,6000.0,36.2019,36.2116,36.2019,36.2019,6000.0
2007-05-23 13:45:00,37.06,37.07,37.06,37.06,4600.0,36.2019,36.2116,36.2019,36.2019,4600.0
2007-05-23 13:50:00,37.06,37.07,37.06,37.07,6900.0,36.2019,36.2116,36.2019,36.2116,6900.0
2007-05-23 13:55:00,37.07,37.07,37.06,37.07,8900.0,36.2116,36.2116,36.2019,36.2116,8900.0
2007-05-23 14:00:00,37.07,37.08,37.06,37.06,9700.0,36.2116,36.2214,36.2019,36.2019,9700.0
2007-05-23 14:05:00,37.06,37.07,37.06,37.06,3600.0,36.2019,36.2116,36.2019,36.2019,3600.0
2007-05-23 14:10:00,37.06,37.06,37.04,37.05,7400.0,36.2019,36.2019,36.1823,36.1921,7400.0
2007-05-23 14:15:00,37.05,37.06,37.04,37.04,2900.0,36.1921,36.2019,36.1823,36.1823,2900.0
2007-05-23 14:20:00,37.04,37.04,36.97,36.99,17000.0,36.1823,36.1823,36.114,36.1335,17000.0
2007-05-23 14:25:00,36.99,37.0,36.9,36.92,5600.0,36.1335,36.1433,36.0456,36.0651,5600.0
2007-05-23 14:30:00,36.91,36.99,36.91,36.99,6200.0,36.0553,36.1335,36.0553,36.1335,6200.0
2007-05-23 14:35:00,36.98,36.99,36.97,36.98,6300.0,36.1237,36.1335,36.114,36.1237,6300.0
2007-05-23 14:40:00,36.98,36.98,36.95,36.96,44700.0,36.1237,36.1237,36.0944,36.1042,44700.0
2007-05-23 14:45:00,36.96,36.98,36.96,36.96,4000.0,36.1042,36.1237,36.1042,36.1042,4000.0
2007-05-23 14:50:00,36.96,36.96,36.95,36.95,1700.0,36.1042,36.1042,36.0944,36.0944,1700.0
2007-05-23 14:55:00,36.95,36.99,36.95,36.98,10200.0,36.0944,36.1335,36.0944,36.1237,10200.0
2007-05-23 15:00:00,36.98,36.98,36.97,36.97,1300.0,36.1237,36.1237,36.114,36.114,1300.0
2007-05-23 15:05:00,36.96,36.96,36.92,36.92,5900.0,36.1042,36.1042,36.0651,36.0651,5900.0
2007-05-23 15:10:00,36.91,36.91,36.9,36.91,4600.0,36.0553,36.0553,36.0456,36.0553,4600.0
2007-05-23 15:15:00,36.9,36.93,36.9,36.93,12400.0,36.0456,36.0749,36.0456,36.0749,12400.0
2007-05-23 15:20:00,36.92,36.92,36.9,36.91,6100.0,36.0651,36.0651,36.0456,36.0553,6100.0
2007-05-23 15:25:00,36.92,36.93,36.91,36.92,6200.0,36.0651,36.0749,36.0553,36.0651,6200.0
2007-05-23 15:30:00,36.92,36.92,36.9,36.9,23600.0,36.0651,36.0651,36.0456,36.0456,23600.0
2007-05-23 15:35:00,36.9,36.94,36.9,36.92,7400.0,36.0456,36.0847,36.0456,36.0651,7400.0
2007-05-23 15:40:00,36.92,36.93,36.91,36.92,6500.0,36.0651,36.0749,36.0553,36.0651,6500.0
2007-05-23 15:45:00,36.92,36.93,36.91,36.91,9800.0,36.0651,36.0749,36.0553,36.0553,9800.0
2007-05-23 15:50:00,36.91,36.91,36.86,36.86,9100.0,36.0553,36.0553,36.0065,36.0065,9100.0
2007-05-23 15:55:00,36.86,36.88,36.8,36.88,13500.0,36.0065,36.026,35.9479,36.026,13500.0
2007-05-24 09:30:00,36.87,36.95,36.87,36.88,12700.0,36.0163,36.0944,36.0163,36.026,12700.0
2007-05-24 09:35:00,36.88,36.91,36.87,36.87,3800.0,36.026,36.0553,36.0163,36.0163,3800.0
2007-05-24 09:40:00,36.87,36.91,36.87,36.91,8600.0,36.0163,36.0553,36.0163,36.0553,8600.0
2007-05-24 09:45:00,36.91,37.01,36.91,37.01,5300.0,36.0553,36.153,36.0553,36.153,5300.0
2007-05-24 09:50:00,37.01,37.14,37.0,37.04,10000.0,36.153,36.28,36.1433,36.1823,10000.0
2007-05-24 09:55:00,37.01,37.04,37.01,37.02,3000.0,36.153,36.1823,36.153,36.1628,3000.0
2007-05-24 10:00:00,37.03,37.22,37.03,37.16,11900.0,36.1726,36.3582,36.1726,36.2996,11900.0
2007-05-24 10:05:00,37.16,37.28,37.15,37.15,14200.0,36.2996,36.4168,36.2898,36.2898,14200.0
2007-05-24 10:10:00,37.17,37.18,37.12,37.12,5600.0,36.3093,36.3191,36.2605,36.2605,5600.0
2007-05-24 10:15:00,37.12,37.17,37.11,37.15,3200.0,36.2605,36.3093,36.2507,36.2898,3200.0
2007-05-24 10:20:00,37.15,37.16,37.12,37.15,3800.0,36.2898,36.2996,36.2605,36.2898,3800.0
2007-05-24 10:25:00,37.16,37.21,37.16,37.16,7700.0,36.2996,36.3484,36.2996,36.2996,7700.0
2007-05-24 10:30:00,37.16,37.18,37.14,37.14,7500.0,36.2996,36.3191,36.28,36.28,7500.0
2007-05-24 10:35:00,37.14,37.16,37.14,37.14,6300.0,36.28,36.2996,36.28,36.28,6300.0
2007-05-24 10:40:00,37.14,37.15,37.14,37.14,4300.0,36.28,36.2898,36.28,36.28,4300.0
2007-05-24 10:45:00,37.14,37.15,37.12,37.14,6500.0,36.28,36.2898,36.2605,36.28,6500.0
2007-05-24 10:50:00,37.12,37.12,37.11,37.11,4100.0,36.2605,36.2605,36.2507,36.2507,4100.0
2007-05-24 10:55:00,37.12,37.12,37.11,37.11,14500.0,36.2605,36.2605,36.2507,36.2507,14500.0
2007-05-24 11:00:00,37.11,37.11,37.06,37.1,11000.0,36.2507,36.2507,36.2019,36.2409,11000.0
2007-05-24 11:05:00,37.1,37.2,37.07,37.19,9000.0,36.2409,36.3386,36.2116,36.3289,9000.0
2007-05-24 11:10:00,37.19,37.2,37.19,37.19,14300.0,36.3289,36.3386,36.3289,36.3289,14300.0
2007-05-24 11:15:00,37.2,37.22,37.11,37.11,14300.0,36.3386,36.3582,36.2507,36.2507,14300.0
2007-05-24 11:20:00,37.11,37.13,37.1,37.1,7000.0,36.2507,36.2703,36.2409,36.2409,7000.0
2007-05-24 11:25:00,37.1,37.13,37.03,37.03,10900.0,36.2409,36.2703,36.1726,36.1726,10900.0
2007-05-24 11:30:00,37.04,37.1,37.04,37.09,8600.0,36.1823,36.2409,36.1823,36.2312,8600.0
2007-05-24 11:35:00,37.09,37.13,37.07,37.07,9400.0,36.2312,36.2703,36.2116,36.2116,9400.0
2007-05-24 11:40:00,37.09,37.1,37.07,37.08,6900.0,36.2312,36.2409,36.2116,36.2214,6900.0
2007-05-24 11:45:00,37.08,37.1,37.07,37.1,5600.0,36.2214,36.2409,36.2116,36.2409,5600.0
2007-05-24 11:50:00,37.1,37.16,37.1,37.14,6300.0,36.2409,36.2996,36.2409,36.28,6300.0
2007-05-24 11:55:00,37.13,37.14,37.13,37.14,1900.0,36.2703,36.28,36.2703,36.28,1900.0
2007-05-24 12:00:00,37.14,37.15,37.13,37.15,10000.0,36.28,36.2898,36.2703,36.2898,10000.0
2007-05-24 12:05:00,37.14,37.16,37.13,37.13,13000.0,36.28,36.2996,36.2703,36.2703,13000.0
2007-05-24 12:10:00,37.13,37.15,37.13,37.13,7200.0,36.2703,36.2898,36.2703,36.2703,7200.0
2007-05-24 12:15:00,37.14,37.14,37.13,37.13,3700.0,36.28,36.28,36.2703,36.2703,3700.0
2007-05-24 12:20:00,37.13,37.14,37.12,37.12,14800.0,36.2703,36.28,36.2605,36.2605,14800.0
2007-05-24 12:25:00,37.12,37.12,37.09,37.11,6000.0,36.2605,36.2605,36.2312,36.2507,6000.0
2007-05-24 12:30:00,37.12,37.12,37.08,37.09,10000.0,36.2605,36.2605,36.2214,36.2312,10000.0
2007-05-24 12:35:00,37.1,37.1,37.09,37.1,3700.0,36.2409,36.2409,36.2312,36.2409,3700.0
2007-05-24 12:40:00,37.09,37.1,37.08,37.1,5100.0,36.2312,36.2409,36.2214,36.2409,5100.0
2007-05-24 12:45:00,37.09,37.11,37.08,37.11,7700.0,36.2312,36.2507,36.2214,36.2507,7700.0
2007-05-24 12:50:00,37.1,37.1,37.05,37.05,5100.0,36.2409,36.2409,36.1921,36.1921,5100.0
2007-05-24 12:55:00,37.05,37.07,37.04,37.06,3800.0,36.1921,36.2116,36.1823,36.2019,3800.0
2007-05-24 13:00:00,37.05,37.07,37.05,37.05,15800.0,36.1921,36.2116,36.1921,36.1921,15800.0
2007-05-24 13:05:00,37.05,37.06,37.02,37.02,19900.0,36.1921,36.2019,36.1628,36.1628,19900.0
2007-05-24 13:10:00,37.02,37.03,37.0,37.0,10500.0,36.1628,36.1726,36.1433,36.1433,10500.0
2007-05-24 13:15:00,36.99,37.04,36.99,37.03,7300.0,36.1335,36.1823,36.1335,36.1726,7300.0
2007-05-24 13:20:00,37.02,37.04,37.0,37.0,12900.0,36.1628,36.1823,36.1433,36.1433,12900.0
2007-05-24 13:25:00,36.99,36.99,36.95,36.95,2500.0,36.1335,36.1335,36.0944,36.0944,2500.0
2007-05-24 13:30:00,36.95,36.97,36.94,36.95,9300.0,36.0944,36.114,36.0847,36.0944,9300.0
2007-05-24 13:35:00,36.96,36.96,36.94,36.95,4000.0,36.1042,36.1042,36.0847,36.0944,4000.0
2007-05-24 13:40:00,36.94,36.95,36.93,36.95,8600.0,36.0847,36.0944,36.0749,36.0944,8600.0
2007-05-24 13:45:00,36.96,36.98,36.96,36.96,2300.0,36.1042,36.1237,36.1042,36.1042,2300.0
2007-05-24 13:50:00,36.96,36.97,36.94,36.97,7200.0,36.1042,36.114,36.0847,36.114,7200.0
2007-05-24 13:55:00,36.97,37.0,36.97,37.0,3300.0,36.114,36.1433,36.114,36.1433,3300.0
2007-05-24 14:00:00,37.0,37.0,36.95,36.95,5900.0,36.1433,36.1433,36.0944,36.0944,5900.0
2007-05-24 14:05:00,36.94,36.96,36.93,36.95,7200.0,36.0847,36.1042,36.0749,36.0944,7200.0
2007-05-24 14:10:00,36.96,36.96,36.95,36.95,9300.0,36.1042,36.1042,36.0944,36.0944,9300.0
2007-05-24 14:15:00,36.95,36.96,36.95,36.96,3800.0,36.0944,36.1042,36.0944,36.1042,3800.0
2007-05-24 14:20:00,36.96,36.97,36.95,36.97,6800.0,36.1042,36.114,36.0944,36.114,6800.0
2007-05-24 14:25:00,36.96,36.98,36.95,36.96,5000.0,36.1042,36.1237,36.0944,36.1042,5000.0
2007-05-24 14:30:00,36.96,36.98,36.92,36.95,19200.0,36.1042,36.1237,36.0651,36.0944,19200.0
2007-05-24 14:35:00,36.93,36.93,36.87,36.87,10600.0,36.0749,36.0749,36.0163,36.0163,10600.0
2007-05-24 14:40:00,36.87,36.89,36.85,36.89,10100.0,36.0163,36.0358,35.9967,36.0358,10100.0
2007-05-24 14:45:00,36.87,36.87,36.8,36.86,7100.0,36.0163,36.0163,35.9479,36.0065,7100.0
2007-05-24 14:50:00,36.85,36.85,36.8,36.8,4700.0,35.9967,35.9967,35.9479,35.9479,4700.0
2007-05-24 14:55:00,36.81,36.81,36.77,36.81,7200.0,35.9577,35.9577,35.9186,35.9577,7200.0
2007-05-24 15:00:00,36.81,36.85,36.8,36.82,2500.0,35.9577,35.9967,35.9479,35.9674,2500.0
2007-05-24 15:05:00,36.84,36.85,36.82,36.82,2400.0,35.987,35.9967,35.9674,35.9674,2400.0
2007-05-24 15:10:00,36.82,36.83,36.81,36.83,13500.0,35.9674,35.9772,35.9577,35.9772,13500.0
2007-05-24 15:15:00,36.84,36.84,36.82,36.82,5200.0,35.987,35.987,35.9674,35.9674,5200.0
2007-05-24 15:20:00,36.82,36.83,36.82,36.82,3900.0,35.9674,35.9772,35.9674,35.9674,3900.0
2007-05-24 15:25:00,36.82,36.83,36.81,36.83,6100.0,35.9674,35.9772,35.9577,35.9772,6100.0
2007-05-24 15:30:00,36.82,36.83,36.81,36.81,3000.0,35.9674,35.9772,35.9577,35.9577,3000.0
2007-05-24 15:35:00,36.81,36.82,36.8,36.8,7700.0,35.9577,35.9674,35.9479,35.9479,7700.0
2007-05-24 15:40:00,36.79,36.82,36.78,36.78,5800.0,35.9381,35.9674,35.9284,35.9284,5800.0
2007-05-24 15:45:00,36.79,36.79,36.78,36.79,6700.0,35.9381,35.9381,35.9284,35.9381,6700.0
2007-05-24 15:50:00,36.79,36.79,36.74,36.74,10500.0,35.9381,35.9381,35.8893,35.8893,10500.0
2007-05-24 15:55:00,36.74,36.8,36.74,36.79,9800.0,35.8893,35.9479,35.8893,35.9381,9800.0
2007-05-25 09:30:00,36.94,36.94,36.94,36.94,2000.0,36.1041,36.1041,36.1041,36.1041,2000.0
2007-05-25 09:35:00,36.86,36.96,36.86,36.94,2000.0,36.0259,36.1236,36.0259,36.1041,2000.0
2007-05-25 09:40:00,36.97,36.99,36.94,36.98,4100.0,36.1334,36.153,36.1041,36.1432,4100.0
2007-05-25 09:45:00,36.94,37.0,36.94,36.96,5100.0,36.1041,36.1627,36.1041,36.1236,5100.0
2007-05-25 09:50:00,36.96,36.99,36.91,36.96,4800.0,36.1236,36.153,36.0748,36.1236,4800.0
2007-05-25 09:55:00,36.95,36.97,36.94,36.97,1700.0,36.1139,36.1334,36.1041,36.1334,1700.0
2007-05-25 10:00:00,36.96,36.98,36.88,36.96,4300.0,36.1236,36.1432,36.0455,36.1236,4300.0
2007-05-25 10:05:00,36.97,36.97,36.92,36.97,4200.0,36.1334,36.1334,36.0845,36.1334,4200.0
2007-05-25 10:10:00,36.97,37.03,36.96,37.02,4800.0,36.1334,36.1921,36.1236,36.1823,4800.0
2007-05-25 10:15:00,37.01,37.04,37.0,37.0,2000.0,36.1725,36.2018,36.1627,36.1627,2000.0
2007-05-25 10:20:00,37.0,37.0,36.96,36.97,3300.0,36.1627,36.1627,36.1236,36.1334,3300.0
2007-05-25 10:25:00,36.98,36.98,36.95,36.96,2200.0,36.1432,36.1432,36.1139,36.1236,2200.0
2007-05-25 10:30:00,36.97,37.04,36.96,37.02,6200.0,36.1334,36.2018,36.1236,36.1823,6200.0
2007-05-25 10:35:00,37.02,37.07,37.02,37.07,5300.0,36.1823,36.2312,36.1823,36.2312,5300.0
2007-05-25 10:40:00,37.07,37.07,37.04,37.05,5000.0,36.2312,36.2312,36.2018,36.2116,5000.0
2007-05-25 10:45:00,37.07,37.07,37.0,37.04,6100.0,36.2312,36.2312,36.1627,36.2018,6100.0
2007-05-25 10:50:00,37.05,37.07,37.04,37.04,9300.0,36.2116,36.2312,36.2018,36.2018,9300.0
2007-05-25 10:55:00,37.04,37.09,37.04,37.09,5200.0,36.2018,36.2507,36.2018,36.2507,5200.0
2007-05-25 11:00:00,37.09,37.15,37.08,37.13,19800.0,36.2507,36.3093,36.2409,36.2898,19800.0
2007-05-25 11:05:00,37.13,37.16,37.12,37.16,4800.0,36.2898,36.3191,36.28,36.3191,4800.0
2007-05-25 11:10:00,37.15,37.15,37.15,37.15,200.0,36.3093,36.3093,36.3093,36.3093,200.0
2007-05-25 11:15:00,37.14,37.14,37.12,37.12,2900.0,36.2996,36.2996,36.28,36.28,2900.0
2007-05-25 11:20:00,37.13,37.13,37.1,37.1,1100.0,36.2898,36.2898,36.2605,36.2605,1100.0
2007-05-25 11:25:00,37.11,37.11,37.1,37.11,1400.0,36.2702,36.2702,36.2605,36.2702,1400.0
2007-05-25 11:30:00,37.1,37.11,37.1,37.1,5300.0,36.2605,36.2702,36.2605,36.2605,5300.0
2007-05-25 11:35:00,37.1,37.13,37.1,37.12,2900.0,36.2605,36.2898,36.2605,36.28,2900.0
2007-05-25 11:40:00,37.12,37.12,37.1,37.1,1500.0,36.28,36.28,36.2605,36.2605,1500.0
2007-05-25 11:45:00,37.11,37.12,37.1,37.12,12300.0,36.2702,36.28,36.2605,36.28,12300.0
2007-05-25 11:50:00,37.12,37.12,37.1,37.11,700.0,36.28,36.28,36.2605,36.2702,700.0
2007-05-25 11:55:00,37.11,37.11,37.1,37.11,2400.0,36.2702,36.2702,36.2605,36.2702,2400.0
2007-05-25 12:00:00,37.1,37.1,37.08,37.08,3800.0,36.2605,36.2605,36.2409,36.2409,3800.0
2007-05-25 12:05:00,37.08,37.09,37.08,37.09,7700.0,36.2409,36.2507,36.2409,36.2507,7700.0
2007-05-25 12:10:00,37.09,37.11,37.08,37.1,11000.0,36.2507,36.2702,36.2409,36.2605,11000.0
2007-05-25 12:15:00,37.1,37.13,37.09,37.12,3900.0,36.2605,36.2898,36.2507,36.28,3900.0
2007-05-25 12:20:00,37.11,37.12,37.1,37.11,2500.0,36.2702,36.28,36.2605,36.2702,2500.0
2007-05-25 12:25:00,37.11,37.11,37.09,37.09,2900.0,36.2702,36.2702,36.2507,36.2507,2900.0
2007-05-25 12:30:00,37.1,37.15,37.09,37.1,25500.0,36.2605,36.3093,36.2507,36.2605,25500.0
2007-05-25 12:35:00,37.1,37.13,37.1,37.12,3600.0,36.2605,36.2898,36.2605,36.28,3600.0
2007-05-25 12:40:00,37.12,37.15,37.09,37.15,15700.0,36.28,36.3093,36.2507,36.3093,15700.0
2007-05-25 12:45:00,37.1,37.12,37.1,37.1,2000.0,36.2605,36.28,36.2605,36.2605,2000.0
2007-05-25 12:50:00,37.09,37.11,37.09,37.1,1100.0,36.2507,36.2702,36.2507,36.2605,1100.0
2007-05-25 12:55:00,37.1,37.13,37.09,37.13,6300.0,36.2605,36.2898,36.2507,36.2898,6300.0
2007-05-25 13:00:00,37.13,37.15,37.13,37.14,5000.0,36.2898,36.3093,36.2898,36.2996,5000.0
2007-05-25 13:05:00,37.15,37.16,37.15,37.15,2500.0,36.3093,36.3191,36.3093,36.3093,2500.0
2007-05-25 13:10:00,37.16,37.17,37.16,37.16,3900.0,36.3191,36.3289,36.3191,36.3191,3900.0
2007-05-25 13:15:00,37.16,37.18,37.15,37.17,5300.0,36.3191,36.3387,36.3093,36.3289,5300.0
2007-05-25 13:20:00,37.17,37.17,37.16,37.16,300.0,36.3289,36.3289,36.3191,36.3191,300.0
2007-05-25 13:25:00,37.16,37.18,37.16,37.16,1600.0,36.3191,36.3387,36.3191,36.3191,1600.0
2007-05-25 13:30:00,37.16,37.16,37.15,37.16,6500.0,36.3191,36.3191,36.3093,36.3191,6500.0
2007-05-25 13:35:00,37.15,37.16,37.15,37.16,5200.0,36.3093,36.3191,36.3093,36.3191,5200.0
2007-05-25 13:40:00,37.16,37.17,37.15,37.16,5000.0,36.3191,36.3289,36.3093,36.3191,5000.0
2007-05-25 13:45:00,37.15,37.17,37.15,37.16,8100.0,36.3093,36.3289,36.3093,36.3191,8100.0
2007-05-25 13:50:00,37.15,37.15,37.15,37.15,1300.0,36.3093,36.3093,36.3093,36.3093,1300.0
2007-05-25 13:55:00,37.15,37.16,37.07,37.07,5200.0,36.3093,36.3191,36.2312,36.2312,5200.0
2007-05-25 14:00:00,37.06,37.09,37.05,37.06,7000.0,36.2214,36.2507,36.2116,36.2214,7000.0
2007-05-25 14:05:00,37.06,37.08,37.05,37.08,11200.0,36.2214,36.2409,36.2116,36.2409,11200.0
2007-05-25 14:10:00,37.08,37.08,37.05,37.05,2400.0,36.2409,36.2409,36.2116,36.2116,2400.0
2007-05-25 14:15:00,37.05,37.06,37.05,37.05,2400.0,36.2116,36.2214,36.2116,36.2116,2400.0
2007-05-25 14:20:00,37.05,37.08,37.05,37.08,5300.0,36.2116,36.2409,36.2116,36.2409,5300.0
2007-05-25 14:25:00,37.08,37.08,37.05,37.06,2900.0,36.2409,36.2409,36.2116,36.2214,2900.0
2007-05-25 14:30:00,37.06,37.06,37.03,37.06,3500.0,36.2214,36.2214,36.1921,36.2214,3500.0
2007-05-25 14:35:00,37.06,37.06,37.04,37.05,2000.0,36.2214,36.2214,36.2018,36.2116,2000.0
2007-05-25 14:40:00,37.05,37.07,37.05,37.05,3500.0,36.2116,36.2312,36.2116,36.2116,3500.0
2007-05-25 14:45:00,37.06,37.1,37.06,37.08,3700.0,36.2214,36.2605,36.2214,36.2409,3700.0
2007-05-25 14:50:00,37.08,37.09,37.05,37.05,2300.0,36.2409,36.2507,36.2116,36.2116,2300.0
2007-05-25 14:55:00,37.05,37.11,37.05,37.09,5100.0,36.2116,36.2702,36.2116,36.2507,5100.0
2007-05-25 15:00:00,37.08,37.09,37.06,37.07,4300.0,36.2409,36.2507,36.2214,36.2312,4300.0
2007-05-25 15:05:00,37.07,37.08,37.06,37.07,1500.0,36.2312,36.2409,36.2214,36.2312,1500.0
2007-05-25 15:10:00,37.06,37.08,37.06,37.06,3300.0,36.2214,36.2409,36.2214,36.2214,3300.0
2007-05-25 15:15:00,37.06,37.06,37.05,37.05,1700.0,36.2214,36.2214,36.2116,36.2116,1700.0
2007-05-25 15:20:00,37.05,37.06,37.04,37.06,5400.0,36.2116,36.2214,36.2018,36.2214,5400.0
2007-05-25 15:25:00,37.07,37.11,37.06,37.11,5900.0,36.2312,36.2702,36.2214,36.2702,5900.0
2007-05-25 15:30:00,37.1,37.11,37.07,37.08,3700.0,36.2605,36.2702,36.2312,36.2409,3700.0
2007-05-25 15:35:00,37.06,37.07,37.05,37.06,4100.0,36.2214,36.2312,36.2116,36.2214,4100.0
2007-05-25 15:40:00,37.06,37.07,37.05,37.06,5500.0,36.2214,36.2312,36.2116,36.2214,5500.0
2007-05-25 15:45:00,37.05,37.08,37.05,37.07,4700.0,36.2116,36.2409,36.2116,36.2312,4700.0
2007-05-25 15:50:00,37.07,37.09,37.07,37.08,11800.0,36.2312,36.2507,36.2312,36.2409,11800.0
2007-05-25 15:55:00,37.07,37.15,37.07,37.12,20300.0,36.2312,36.3093,36.2312,36.28,20300.0
2007-05-29 09:30:00,37.14,37.2,37.13,37.2,2500.0,36.2996,36.3582,36.2898,36.3582,2500.0
2007-05-29 09:35:00,37.19,37.19,37.1,37.12,700.0,36.3484,36.3484,36.2605,36.28,700.0
2007-05-29 09:40:00,37.11,37.13,37.11,37.11,1800.0,36.2702,36.2898,36.2702,36.2702,1800.0
2007-05-29 09:45:00,37.11,37.19,37.1,37.18,6200.0,36.2702,36.3484,36.2605,36.3387,6200.0
2007-05-29 09:50:00,37.18,37.18,37.13,37.13,3400.0,36.3387,36.3387,36.2898,36.2898,3400.0
2007-05-29 09:55:00,37.14,37.19,37.14,37.18,2400.0,36.2996,36.3484,36.2996,36.3387,2400.0
2007-05-29 10:00:00,37.21,37.27,37.19,37.23,8400.0,36.368,36.4266,36.3484,36.3875,8400.0
2007-05-29 10:05:00,37.21,37.24,37.15,37.16,8200.0,36.368,36.3973,36.3093,36.3191,8200.0
2007-05-29 10:10:00,37.16,37.19,37.16,37.17,2600.0,36.3191,36.3484,36.3191,36.3289,2600.0
2007-05-29 10:15:00,37.17,37.17,37.14,37.16,5200.0,36.3289,36.3289,36.2996,36.3191,5200.0
2007-05-29 10:20:00,37.16,37.16,37.13,37.14,2500.0,36.3191,36.3191,36.2898,36.2996,2500.0
2007-05-29 10:25:00,37.14,37.14,37.12,37.13,1800.0,36.2996,36.2996,36.28,36.2898,1800.0
2007-05-29 10:30:00,37.14,37.17,37.11,37.11,3500.0,36.2996,36.3289,36.2702,36.2702,3500.0
2007-05-29 10:35:00,37.12,37.15,37.12,37.15,1100.0,36.28,36.3093,36.28,36.3093,1100.0
2007-05-29 10:40:00,37.16,37.23,37.16,37.19,5800.0,36.3191,36.3875,36.3191,36.3484,5800.0
2007-05-29 10:45:00,37.19,37.22,37.18,37.22,1100.0,36.3484,36.3778,36.3387,36.3778,1100.0
2007-05-29 10:50:00,37.23,37.26,37.23,37.25,2600.0,36.3875,36.4169,36.3875,36.4071,2600.0
2007-05-29 10:55:00,37.25,37.25,37.22,37.24,1200.0,36.4071,36.4071,36.3778,36.3973,1200.0
2007-05-29 11:00:00,37.24,37.24,37.21,37.23,3500.0,36.3973,36.3973,36.368,36.3875,3500.0
2007-05-29 11:05:00,37.23,37.23,37.19,37.2,3100.0,36.3875,36.3875,36.3484,36.3582,3100.0
2007-05-29 11:10:00,37.2,37.29,37.2,37.28,6400.0,36.3582,36.4462,36.3582,36.4364,6400.0
2007-05-29 11:15:00,37.28,37.28,37.24,37.24,2500.0,36.4364,36.4364,36.3973,36.3973,2500.0
2007-05-29 11:20:00,37.25,37.28,37.23,37.28,6100.0,36.4071,36.4364,36.3875,36.4364,6100.0
2007-05-29 11:25:00,37.29,37.38,37.23,37.35,18600.0,36.4462,36.5341,36.3875,36.5048,18600.0
2007-05-29 11:30:00,37.36,37.36,37.33,37.33,2800.0,36.5146,36.5146,36.4853,36.4853,2800.0
2007-05-29 11:35:00,37.33,37.33,37.27,37.31,5300.0,36.4853,36.4853,36.4266,36.4657,5300.0
2007-05-29 11:40:00,37.3,37.31,37.3,37.3,1900.0,36.4559,36.4657,36.4559,36.4559,1900.0
2007-05-29 11:45:00,37.3,37.31,37.24,37.24,2600.0,36.4559,36.4657,36.3973,36.3973,2600.0
2007-05-29 11:50:00,37.24,37.24,37.23,37.24,2600.0,36.3973,36.3973,36.3875,36.3973,2600.0
2007-05-29 11:55:00,37.24,37.27,37.21,37.23,10000.0,36.3973,36.4266,36.368,36.3875,10000.0
2007-05-29 12:00:00,37.23,37.28,37.22,37.24,9800.0,36.3875,36.4364,36.3778,36.3973,9800.0
2007-05-29 12:05:00,37.23,37.24,37.23,37.23,2700.0,36.3875,36.3973,36.3875,36.3875,2700.0
2007-05-29 12:10:00,37.23,37.24,37.23,37.24,7300.0,36.3875,36.3973,36.3875,36.3973,7300.0
2007-05-29 12:15:00,37.25,37.28,37.24,37.28,3900.0,36.4071,36.4364,36.3973,36.4364,3900.0
2007-05-29 12:20:00,37.28,37.3,37.25,37.25,2500.0,36.4364,36.4559,36.4071,36.4071,2500.0
2007-05-29 12:25:00,37.27,37.27,37.25,37.26,2400.0,36.4266,36.4266,36.4071,36.4169,2400.0
2007-05-29 12:30:00,37.25,37.27,37.24,37.25,3000.0,36.4071,36.4266,36.3973,36.4071,3000.0
2007-05-29 12:35:00,37.23,37.25,37.21,37.21,5600.0,36.3875,36.4071,36.368,36.368,5600.0
2007-05-29 12:40:00,37.21,37.21,37.13,37.13,2900.0,36.368,36.368,36.2898,36.2898,2900.0
2007-05-29 12:45:00,37.13,37.15,37.12,37.15,3000.0,36.2898,36.3093,36.28,36.3093,3000.0
2007-05-29 12:50:00,37.13,37.17,37.13,37.15,4600.0,36.2898,36.3289,36.2898,36.3093,4600.0
2007-05-29 12:55:00,37.16,37.18,37.16,37.18,1200.0,36.3191,36.3387,36.3191,36.3387,1200.0
2007-05-29 13:00:00,37.18,37.2,37.18,37.18,3100.0,36.3387,36.3582,36.3387,36.3387,3100.0
2007-05-29 13:05:00,37.18,37.18,37.17,37.17,1000.0,36.3387,36.3387,36.3289,36.3289,1000.0
2007-05-29 13:10:00,37.17,37.17,37.15,37.15,4800.0,36.3289,36.3289,36.3093,36.3093,4800.0
2007-05-29 13:15:00,37.16,37.16,37.15,37.15,2900.0,36.3191,36.3191,36.3093,36.3093,2900.0
2007-05-29 13:20:00,37.15,37.15,37.07,37.08,8100.0,36.3093,36.3093,36.2312,36.2409,8100.0
2007-05-29 13:25:00,37.09,37.12,37.08,37.12,3900.0,36.2507,36.28,36.2409,36.28,3900.0
2007-05-29 13:30:00,37.11,37.11,37.1,37.1,600.0,36.2702,36.2702,36.2605,36.2605,600.0
2007-05-29 13:35:00,37.1,37.1,37.05,37.05,7800.0,36.2605,36.2605,36.2116,36.2116,7800.0
2007-05-29 13:40:00,37.04,37.05,37.03,37.04,3900.0,36.2018,36.2116,36.1921,36.2018,3900.0
2007-05-29 13:45:00,37.03,37.05,37.02,37.02,1300.0,36.1921,36.2116,36.1823,36.1823,1300.0
2007-05-29 13:50:00,37.03,37.06,37.02,37.04,3500.0,36.1921,36.2214,36.1823,36.2018,3500.0
2007-05-29 13:55:00,37.04,37.06,37.04,37.05,2100.0,36.2018,36.2214,36.2018,36.2116,2100.0
2007-05-29 14:00:00,37.06,37.07,37.05,37.05,3900.0,36.2214,36.2312,36.2116,36.2116,3900.0
2007-05-29 14:05:00,37.06,37.1,37.06,37.08,3900.0,36.2214,36.2605,36.2214,36.2409,3900.0
2007-05-29 14:10:00,37.09,37.09,37.03,37.03,6500.0,36.2507,36.2507,36.1921,36.1921,6500.0
2007-05-29 14:15:00,37.03,37.03,37.0,37.03,8000.0,36.1921,36.1921,36.1627,36.1921,8000.0
2007-05-29 14:20:00,37.02,37.11,36.99,37.09,11800.0,36.1823,36.2702,36.153,36.2507,11800.0
2007-05-29 14:25:00,37.08,37.08,37.0,37.0,3200.0,36.2409,36.2409,36.1627,36.1627,3200.0
2007-05-29 14:30:00,37.0,37.0,36.97,36.98,3100.0,36.1627,36.1627,36.1334,36.1432,3100.0
2007-05-29 14:35:00,36.98,36.99,36.97,36.98,6700.0,36.1432,36.153,36.1334,36.1432,6700.0
2007-05-29 14:40:00,36.99,37.0,36.98,36.98,8300.0,36.153,36.1627,36.1432,36.1432,8300.0
2007-05-29 14:45:00,36.98,37.0,36.97,37.0,5900.0,36.1432,36.1627,36.1334,36.1627,5900.0
2007-05-29 14:50:00,36.99,37.0,36.98,37.0,7000.0,36.153,36.1627,36.1432,36.1627,7000.0
2007-05-29 14:55:00,37.0,37.04,36.99,37.03,15200.0,36.1627,36.2018,36.153,36.1921,15200.0
2007-05-29 15:00:00,37.04,37.05,37.02,37.03,3600.0,36.2018,36.2116,36.1823,36.1921,3600.0
2007-05-29 15:05:00,37.03,37.04,37.0,37.01,10800.0,36.1921,36.2018,36.1627,36.1725,10800.0
2007-05-29 15:10:00,37.01,37.04,37.01,37.04,3300.0,36.1725,36.2018,36.1725,36.2018,3300.0
2007-05-29 15:15:00,37.04,37.06,37.02,37.05,20800.0,36.2018,36.2214,36.1823,36.2116,20800.0
2007-05-29 15:20:00,37.05,37.06,37.04,37.04,5400.0,36.2116,36.2214,36.2018,36.2018,5400.0
2007-05-29 15:25:00,37.05,37.06,37.04,37.04,3900.0,36.2116,36.2214,36.2018,36.2018,3900.0
2007-05-29 15:30:00,37.04,37.05,37.02,37.03,5600.0,36.2018,36.2116,36.1823,36.1921,5600.0
2007-05-29 15:35:00,37.04,37.05,37.02,37.03,8400.0,36.2018,36.2116,36.1823,36.1921,8400.0
2007-05-29 15:40:00,37.03,37.07,37.03,37.07,7000.0,36.1921,36.2312,36.1921,36.2312,7000.0
2007-05-29 15:45:00,37.07,37.08,37.05,37.07,5700.0,36.2312,36.2409,36.2116,36.2312,5700.0
2007-05-29 15:50:00,37.06,37.09,37.06,37.09,6600.0,36.2214,36.2507,36.2214,36.2507,6600.0
2007-05-29 15:55:00,37.08,37.13,37.02,37.09,33500.0,36.2409,36.2898,36.1823,36.2507,33500.0
2007-05-30 09:30:00,36.97,37.05,36.97,37.05,4800.0,36.1334,36.2116,36.1334,36.2116,4800.0
2007-05-30 09:35:00,37.05,37.11,37.0,37.08,3100.0,36.2116,36.2702,36.1627,36.2409,3100.0
2007-05-30 09:40:00,37.01,37.02,36.97,37.0,5700.0,36.1725,36.1823,36.1334,36.1627,5700.0
2007-05-30 09:45:00,36.98,37.04,36.98,37.03,3500.0,36.1432,36.2018,36.1432,36.1921,3500.0
2007-05-30 09:50:00,37.04,37.04,36.99,37.0,9000.0,36.2018,36.2018,36.153,36.1627,9000.0
2007-05-30 09:55:00,37.0,37.0,36.95,36.97,7700.0,36.1627,36.1627,36.1139,36.1334,7700.0
2007-05-30 10:00:00,36.96,36.97,36.95,36.97,8200.0,36.1236,36.1334,36.1139,36.1334,8200.0
2007-05-30 10:05:00,36.95,36.99,36.94,36.98,5800.0,36.1139,36.153,36.1041,36.1432,5800.0
2007-05-30 10:10:00,36.99,37.03,36.97,37.01,14300.0,36.153,36.1921,36.1334,36.1725,14300.0
2007-05-30 10:15:00,37.02,37.1,37.02,37.1,4100.0,36.1823,36.2605,36.1823,36.2605,4100.0
2007-05-30 10:20:00,37.11,37.11,37.09,37.11,1900.0,36.2702,36.2702,36.2507,36.2702,1900.0
2007-05-30 10:25:00,37.09,37.11,37.09,37.11,1000.0,36.2507,36.2702,36.2507,36.2702,1000.0
2007-05-30 10:30:00,37.11,37.14,37.08,37.1,8400.0,36.2702,36.2996,36.2409,36.2605,8400.0
2007-05-30 10:35:00,37.11,37.15,37.09,37.09,23300.0,36.2702,36.3093,36.2507,36.2507,23300.0
2007-05-30 10:40:00,37.1,37.11,37.1,37.11,2700.0,36.2605,36.2702,36.2605,36.2702,2700.0
2007-05-30 10:45:00,37.1,37.17,37.1,37.17,6300.0,36.2605,36.3289,36.2605,36.3289,6300.0
2007-05-30 10:50:00,37.16,37.16,37.12,37.13,5500.0,36.3191,36.3191,36.28,36.2898,5500.0
2007-05-30 10:55:00,37.16,37.17,37.12,37.13,6600.0,36.3191,36.3289,36.28,36.2898,6600.0
2007-05-30 11:00:00,37.12,37.13,37.09,37.1,4900.0,36.28,36.2898,36.2507,36.2605,4900.0
2007-05-30 11:05:00,37.09,37.12,37.09,37.12,900.0,36.2507,36.28,36.2507,36.28,900.0
2007-05-30 11:10:00,37.12,37.14,37.1,37.1,2800.0,36.28,36.2996,36.2605,36.2605,2800.0
2007-05-30 11:15:00,37.1,37.11,37.09,37.11,1500.0,36.2605,36.2702,36.2507,36.2702,1500.0
2007-05-30 11:20:00,37.11,37.12,37.1,37.12,5000.0,36.2702,36.28,36.2605,36.28,5000.0
2007-05-30 11:25:00,37.12,37.13,37.11,37.12,4700.0,36.28,36.2898,36.2702,36.28,4700.0
2007-05-30 11:30:00,37.12,37.13,37.1,37.11,4100.0,36.28,36.2898,36.2605,36.2702,4100.0
2007-05-30 11:35:00,37.13,37.13,37.11,37.11,7800.0,36.2898,36.2898,36.2702,36.2702,7800.0
2007-05-30 11:40:00,37.1,37.13,37.09,37.13,3000.0,36.2605,36.2898,36.2507,36.2898,3000.0
2007-05-30 11:45:00,37.13,37.13,37.11,37.13,3000.0,36.2898,36.2898,36.2702,36.2898,3000.0
2007-05-30 11:50:00,37.12,37.13,37.05,37.13,31800.0,36.28,36.2898,36.2116,36.2898,31800.0
2007-05-30 11:55:00,37.13,37.13,37.09,37.11,4100.0,36.2898,36.2898,36.2507,36.2702,4100.0
2007-05-30 12:00:00,37.12,37.13,37.11,37.11,5100.0,36.28,36.2898,36.2702,36.2702,5100.0
2007-05-30 12:05:00,37.12,37.14,37.12,37.13,2800.0,36.28,36.2996,36.28,36.2898,2800.0
2007-05-30 12:10:00,37.14,37.18,37.14,37.16,5100.0,36.2996,36.3387,36.2996,36.3191,5100.0
2007-05-30 12:15:00,37.16,37.19,37.16,37.18,2300.0,36.3191,36.3484,36.3191,36.3387,2300.0
2007-05-30 12:20:00,37.18,37.19,37.18,37.19,2400.0,36.3387,36.3484,36.3387,36.3484,2400.0
2007-05-30 12:25:00,37.19,37.24,37.18,37.24,3600.0,36.3484,36.3973,36.3387,36.3973,3600.0
2007-05-30 12:30:00,37.25,37.26,37.25,37.26,1600.0,36.4071,36.4169,36.4071,36.4169,1600.0
2007-05-30 12:35:00,37.26,37.26,37.23,37.23,3100.0,36.4169,36.4169,36.3875,36.3875,3100.0
2007-05-30 12:40:00,37.22,37.22,37.18,37.18,2500.0,36.3778,36.3778,36.3387,36.3387,2500.0
2007-05-30 12:45:00,37.17,37.17,37.16,37.17,1700.0,36.3289,36.3289,36.3191,36.3289,1700.0
2007-05-30 12:50:00,37.16,37.16,37.13,37.13,5800.0,36.3191,36.3191,36.2898,36.2898,5800.0
2007-05-30 12:55:00,37.15,37.15,37.13,37.14,2900.0,36.3093,36.3093,36.2898,36.2996,2900.0
2007-05-30 13:00:00,37.15,37.15,37.13,37.15,4400.0,36.3093,36.3093,36.2898,36.3093,4400.0
2007-05-30 13:05:00,37.16,37.19,37.14,37.16,10900.0,36.3191,36.3484,36.2996,36.3191,10900.0
2007-05-30 13:10:00,37.16,37.16,37.15,37.16,3200.0,36.3191,36.3191,36.3093,36.3191,3200.0
2007-05-30 13:15:00,37.17,37.18,37.14,37.14,3800.0,36.3289,36.3387,36.2996,36.2996,3800.0
2007-05-30 13:20:00,37.14,37.14,37.13,37.13,3000.0,36.2996,36.2996,36.2898,36.2898,3000.0
2007-05-30 13:25:00,37.13,37.17,37.12,37.17,36100.0,36.2898,36.3289,36.28,36.3289,36100.0
2007-05-30 13:30:00,37.16,37.17,37.16,37.17,400.0,36.3191,36.3289,36.3191,36.3289,400.0
2007-05-30 13:35:00,37.17,37.18,37.1,37.13,10300.0,36.3289,36.3387,36.2605,36.2898,10300.0
2007-05-30 13:40:00,37.12,37.15,37.11,37.13,4400.0,36.28,36.3093,36.2702,36.2898,4400.0
2007-05-30 13:45:00,37.12,37.17,37.12,37.17,2600.0,36.28,36.3289,36.28,36.3289,2600.0
2007-05-30 13:50:00,37.17,37.17,37.15,37.17,2300.0,36.3289,36.3289,36.3093,36.3289,2300.0
2007-05-30 13:55:00,37.16,37.18,37.16,37.18,2300.0,36.3191,36.3387,36.3191,36.3387,2300.0
2007-05-30 14:00:00,37.18,37.22,37.14,37.15,7100.0,36.3387,36.3778,36.2996,36.3093,7100.0
2007-05-30 14:05:00,37.13,37.19,37.11,37.16,7800.0,36.2898,36.3484,36.2702,36.3191,7800.0
2007-05-30 14:10:00,37.18,37.2,37.15,37.15,4700.0,36.3387,36.3582,36.3093,36.3093,4700.0
2007-05-30 14:15:00,37.15,37.18,37.14,37.15,4200.0,36.3093,36.3387,36.2996,36.3093,4200.0
2007-05-30 14:20:00,37.14,37.16,37.11,37.16,22000.0,36.2996,36.3191,36.2702,36.3191,22000.0
2007-05-30 14:25:00,37.16,37.17,37.13,37.15,23800.0,36.3191,36.3289,36.2898,36.3093,23800.0
2007-05-30 14:30:00,37.18,37.29,37.17,37.29,10100.0,36.3387,36.4462,36.3289,36.4462,10100.0
2007-05-30 14:35:00,37.29,37.45,37.29,37.35,40400.0,36.4462,36.6026,36.4462,36.5048,40400.0
2007-05-30 14:40:00,37.35,37.46,37.35,37.45,21200.0,36.5048,36.6123,36.5048,36.6026,21200.0
2007-05-30 14:45:00,37.44,37.51,37.44,37.51,21400.0,36.5928,36.6612,36.5928,36.6612,21400.0
2007-05-30 14:50:00,37.52,37.66,37.51,37.53,37000.0,36.671,36.8078,36.6612,36.6807,37000.0
2007-05-30 14:55:00,37.52,37.52,37.4,37.44,15400.0,36.671,36.671,36.5537,36.5928,15400.0
2007-05-30 15:00:00,37.43,37.45,37.4,37.42,6500.0,36.583,36.6026,36.5537,36.5732,6500.0
2007-05-30 15:05:00,37.42,37.42,37.38,37.38,2800.0,36.5732,36.5732,36.5341,36.5341,2800.0
2007-05-30 15:10:00,37.37,37.39,37.37,37.37,3500.0,36.5244,36.5439,36.5244,36.5244,3500.0
2007-05-30 15:15:00,37.37,37.39,37.36,37.38,4300.0,36.5244,36.5439,36.5146,36.5341,4300.0
2007-05-30 15:20:00,37.38,37.4,37.37,37.37,9500.0,36.5341,36.5537,36.5244,36.5244,9500.0
2007-05-30 15:25:00,37.37,37.37,37.33,37.35,12800.0,36.5244,36.5244,36.4853,36.5048,12800.0
2007-05-30 15:30:00,37.36,37.39,37.34,37.38,11600.0,36.5146,36.5439,36.495,36.5341,11600.0
2007-05-30 15:35:00,37.39,37.4,37.34,37.36,16900.0,36.5439,36.5537,36.495,36.5146,16900.0
2007-05-30 15:40:00,37.36,37.37,37.3,37.34,33300.0,36.5146,36.5244,36.4559,36.495,33300.0
2007-05-30 15:45:00,37.34,37.35,37.28,37.3,21100.0,36.495,36.5048,36.4364,36.4559,21100.0
2007-05-30 15:50:00,37.3,37.35,37.3,37.34,19000.0,36.4559,36.5048,36.4559,36.495,19000.0
2007-05-30 15:55:00,37.34,37.4,37.34,37.37,27300.0,36.495,36.5537,36.495,36.5244,27300.0
2007-05-31 09:30:00,37.41,37.41,37.37,37.39,8700.0,36.5635,36.5635,36.5244,36.5439,8700.0
2007-05-31 09:35:00,37.4,37.4,37.33,37.37,4300.0,36.5537,36.5537,36.4853,36.5244,4300.0
2007-05-31 09:40:00,37.37,37.39,37.35,37.37,2700.0,36.5244,36.5439,36.5048,36.5244,2700.0
2007-05-31 09:45:00,37.39,37.42,37.38,37.4,4400.0,36.5439,36.5732,36.5341,36.5537,4400.0
2007-05-31 09:50:00,37.4,37.4,37.39,37.4,3700.0,36.5537,36.5537,36.5439,36.5537,3700.0
2007-05-31 09:55:00,37.4,37.4,37.38,37.38,6400.0,36.5537,36.5537,36.5341,36.5341,6400.0
2007-05-31 10:00:00,37.37,37.57,37.37,37.53,15400.0,36.5244,36.7198,36.5244,36.6807,15400.0
2007-05-31 10:05:00,37.53,37.62,37.53,37.62,5200.0,36.6807,36.7687,36.6807,36.7687,5200.0
2007-05-31 10:10:00,37.61,37.61,37.55,37.58,6300.0,36.7589,36.7589,36.7003,36.7296,6300.0
2007-05-31 10:15:00,37.59,37.61,37.58,37.58,2300.0,36.7394,36.7589,36.7296,36.7296,2300.0
2007-05-31 10:20:00,37.61,37.63,37.6,37.61,4100.0,36.7589,36.7785,36.7492,36.7589,4100.0
2007-05-31 10:25:00,37.6,37.66,37.6,37.63,6500.0,36.7492,36.8078,36.7492,36.7785,6500.0
2007-05-31 10:30:00,37.66,37.69,37.65,37.69,6700.0,36.8078,36.8371,36.798,36.8371,6700.0
2007-05-31 10:35:00,37.69,37.69,37.66,37.68,2800.0,36.8371,36.8371,36.8078,36.8273,2800.0
2007-05-31 10:40:00,37.65,37.69,37.65,37.67,4700.0,36.798,36.8371,36.798,36.8176,4700.0
2007-05-31 10:45:00,37.68,37.69,37.66,37.69,1900.0,36.8273,36.8371,36.8078,36.8371,1900.0
2007-05-31 10:50:00,37.7,37.71,37.69,37.69,6400.0,36.8469,36.8567,36.8371,36.8371,6400.0
2007-05-31 10:55:00,37.71,37.75,37.71,37.75,3700.0,36.8567,36.8958,36.8567,36.8958,3700.0
2007-05-31 11:00:00,37.74,37.75,37.73,37.74,5900.0,36.886,36.8958,36.8762,36.886,5900.0
2007-05-31 11:05:00,37.74,37.74,37.72,37.74,5300.0,36.886,36.886,36.8664,36.886,5300.0
2007-05-31 11:10:00,37.74,37.74,37.74,37.74,2300.0,36.886,36.886,36.886,36.886,2300.0
2007-05-31 11:15:00,37.74,37.75,37.73,37.75,4700.0,36.886,36.8958,36.8762,36.8958,4700.0
2007-05-31 11:20:00,37.74,37.75,37.74,37.74,2800.0,36.886,36.8958,36.886,36.886,2800.0
2007-05-31 11:25:00,37.74,37.74,37.73,37.73,3600.0,36.886,36.886,36.8762,36.8762,3600.0
2007-05-31 11:30:00,37.73,37.74,37.73,37.74,5700.0,36.8762,36.886,36.8762,36.886,5700.0
2007-05-31 11:35:00,37.74,37.75,37.73,37.74,18800.0,36.886,36.8958,36.8762,36.886,18800.0
2007-05-31 11:40:00,37.74,37.74,37.71,37.71,3100.0,36.886,36.886,36.8567,36.8567,3100.0
2007-05-31 11:45:00,37.71,37.74,37.71,37.72,1900.0,36.8567,36.886,36.8567,36.8664,1900.0
2007-05-31 11:50:00,37.72,37.76,37.72,37.75,5400.0,36.8664,36.9055,36.8664,36.8958,5400.0
2007-05-31 11:55:00,37.76,37.76,37.75,37.76,1300.0,36.9055,36.9055,36.8958,36.9055,1300.0
2007-05-31 12:00:00,37.75,37.76,37.75,37.75,3700.0,36.8958,36.9055,36.8958,36.8958,3700.0
2007-05-31 12:05:00,37.76,37.76,37.75,37.75,1800.0,36.9055,36.9055,36.8958,36.8958,1800.0
2007-05-31 12:10:00,37.76,37.8,37.76,37.8,11100.0,36.9055,36.9446,36.9055,36.9446,11100.0
2007-05-31 12:15:00,37.8,37.81,37.79,37.81,13300.0,36.9446,36.9544,36.9349,36.9544,13300.0
2007-05-31 12:20:00,37.82,37.83,37.79,37.82,9300.0,36.9642,36.974,36.9349,36.9642,9300.0
2007-05-31 12:25:00,37.83,37.85,37.8,37.84,13300.0,36.974,36.9935,36.9446,36.9837,13300.0
2007-05-31 12:30:00,37.84,37.86,37.84,37.85,13300.0,36.9837,37.0033,36.9837,36.9935,13300.0
2007-05-31 12:35:00,37.85,37.87,37.85,37.86,4800.0,36.9935,37.0131,36.9935,37.0033,4800.0
2007-05-31 12:40:00,37.86,37.87,37.86,37.87,2000.0,37.0033,37.0131,37.0033,37.0131,2000.0
2007-05-31 12:45:00,37.87,37.98,37.87,37.97,15700.0,37.0131,37.1206,37.0131,37.1108,15700.0
2007-05-31 12:50:00,37.98,38.0,37.96,37.99,9500.0,37.1206,37.1401,37.101,37.1303,9500.0
2007-05-31 12:55:00,38.0,38.03,37.99,38.01,6500.0,37.1401,37.1694,37.1303,37.1499,6500.0
2007-05-31 13:00:00,38.01,38.08,38.01,38.03,15600.0,37.1499,37.2183,37.1499,37.1694,15600.0
2007-05-31 13:05:00,38.03,38.04,38.02,38.03,12300.0,37.1694,37.1792,37.1597,37.1694,12300.0
2007-05-31 13:10:00,38.03,38.04,37.92,37.92,15900.0,37.1694,37.1792,37.0619,37.0619,15900.0
2007-05-31 13:15:00,37.92,38.0,37.91,37.93,30700.0,37.0619,37.1401,37.0521,37.0717,30700.0
2007-05-31 13:20:00,37.93,37.94,37.9,37.9,10500.0,37.0717,37.0815,37.0424,37.0424,10500.0
2007-05-31 13:25:00,37.9,37.9,37.85,37.85,7200.0,37.0424,37.0424,36.9935,36.9935,7200.0
2007-05-31 13:30:00,37.86,37.87,37.85,37.85,3600.0,37.0033,37.0131,36.9935,36.9935,3600.0
2007-05-31 13:35:00,37.85,37.85,37.77,37.78,10200.0,36.9935,36.9935,36.9153,36.9251,10200.0
2007-05-31 13:40:00,37.79,37.79,37.76,37.76,5600.0,36.9349,36.9349,36.9055,36.9055,5600.0
2007-05-31 13:45:00,37.76,37.78,37.76,37.78,5900.0,36.9055,36.9251,36.9055,36.9251,5900.0
2007-05-31 13:50:00,37.76,37.77,37.76,37.76,3900.0,36.9055,36.9153,36.9055,36.9055,3900.0
2007-05-31 13:55:00,37.76,37.76,37.72,37.72,6300.0,36.9055,36.9055,36.8664,36.8664,6300.0
2007-05-31 14:00:00,37.73,37.73,37.71,37.73,5100.0,36.8762,36.8762,36.8567,36.8762,5100.0
2007-05-31 14:05:00,37.73,37.75,37.73,37.74,10000.0,36.8762,36.8958,36.8762,36.886,10000.0
2007-05-31 14:10:00,37.74,37.75,37.74,37.75,3000.0,36.886,36.8958,36.886,36.8958,3000.0
2007-05-31 14:15:00,37.74,37.8,37.73,37.75,19700.0,36.886,36.9446,36.8762,36.8958,19700.0
2007-05-31 14:20:00,37.73,37.74,37.73,37.74,4900.0,36.8762,36.886,36.8762,36.886,4900.0
2007-05-31 14:25:00,37.73,37.74,37.73,37.73,6700.0,36.8762,36.886,36.8762,36.8762,6700.0
2007-05-31 14:30:00,37.74,37.76,37.73,37.76,9100.0,36.886,36.9055,36.8762,36.9055,9100.0
2007-05-31 14:35:00,37.75,37.75,37.74,37.75,3900.0,36.8958,36.8958,36.886,36.8958,3900.0
2007-05-31 14:40:00,37.75,37.76,37.71,37.71,11000.0,36.8958,36.9055,36.8567,36.8567,11000.0
2007-05-31 14:45:00,37.7,37.72,37.69,37.7,6400.0,36.8469,36.8664,36.8371,36.8469,6400.0
2007-05-31 14:50:00,37.71,37.72,37.7,37.72,7400.0,36.8567,36.8664,36.8469,36.8664,7400.0
2007-05-31 14:55:00,37.72,37.73,37.72,37.72,7700.0,36.8664,36.8762,36.8664,36.8664,7700.0
2007-05-31 15:00:00,37.72,37.72,37.7,37.7,5400.0,36.8664,36.8664,36.8469,36.8469,5400.0
2007-05-31 15:05:00,37.7,37.7,37.7,37.7,4300.0,36.8469,36.8469,36.8469,36.8469,4300.0
2007-05-31 15:10:00,37.7,37.7,37.69,37.7,8400.0,36.8469,36.8469,36.8371,36.8469,8400.0
2007-05-31 15:15:00,37.69,37.71,37.69,37.7,8000.0,36.8371,36.8567,36.8371,36.8469,8000.0
2007-05-31 15:20:00,37.7,37.73,37.7,37.73,7500.0,36.8469,36.8762,36.8469,36.8762,7500.0
2007-05-31 15:25:00,37.74,37.75,37.73,37.73,7300.0,36.886,36.8958,36.8762,36.8762,7300.0
2007-05-31 15:30:00,37.74,37.76,37.73,37.75,7300.0,36.886,36.9055,36.8762,36.8958,7300.0
2007-05-31 15:35:00,37.75,37.76,37.74,37.74,7300.0,36.8958,36.9055,36.886,36.886,7300.0
2007-05-31 15:40:00,37.74,37.78,37.74,37.77,14000.0,36.886,36.9251,36.886,36.9153,14000.0
2007-05-31 15:45:00,37.77,37.79,37.75,37.75,21300.0,36.9153,36.9349,36.8958,36.8958,21300.0
2007-05-31 15:50:00,37.76,37.8,37.75,37.8,16100.0,36.9055,36.9446,36.8958,36.9446,16100.0
2007-05-31 15:55:00,37.79,37.81,37.77,37.81,12300.0,36.9349,36.9544,36.9153,36.9544,12300.0
2007-06-01 09:30:00,37.8,37.83,37.75,37.83,8900.0,36.9446,36.974,36.8958,36.974,8900.0
2007-06-01 09:35:00,37.75,37.81,37.59,37.62,8300.0,36.8958,36.9544,36.7394,36.7687,8300.0
2007-06-01 09:40:00,37.62,37.63,37.55,37.59,34400.0,36.7687,36.7785,36.7003,36.7394,34400.0
2007-06-01 09:45:00,37.58,37.73,37.58,37.7,3800.0,36.7296,36.8762,36.7296,36.8469,3800.0
2007-06-01 09:50:00,37.71,37.72,37.7,37.71,1200.0,36.8567,36.8664,36.8469,36.8567,1200.0
2007-06-01 09:55:00,37.71,37.86,37.71,37.85,3300.0,36.8567,37.0033,36.8567,36.9935,3300.0
2007-06-01 10:00:00,37.83,37.87,37.83,37.87,4300.0,36.974,37.0131,36.974,37.0131,4300.0
2007-06-01 10:05:00,37.89,37.89,37.88,37.89,2300.0,37.0326,37.0326,37.0228,37.0326,2300.0
2007-06-01 10:10:00,37.87,37.88,37.75,37.77,10700.0,37.0131,37.0228,36.8958,36.9153,10700.0
2007-06-01 10:15:00,37.77,37.78,37.73,37.75,11300.0,36.9153,36.9251,36.8762,36.8958,11300.0
2007-06-01 10:20:00,37.75,37.81,37.75,37.8,3800.0,36.8958,36.9544,36.8958,36.9446,3800.0
2007-06-01 10:25:00,37.8,37.81,37.73,37.77,6500.0,36.9446,36.9544,36.8762,36.9153,6500.0
2007-06-01 10:30:00,37.77,37.8,37.76,37.8,2200.0,36.9153,36.9446,36.9055,36.9446,2200.0
2007-06-01 10:35:00,37.8,37.84,37.8,37.83,2300.0,36.9446,36.9837,36.9446,36.974,2300.0
2007-06-01 10:40:00,37.82,37.84,37.81,37.84,3700.0,36.9642,36.9837,36.9544,36.9837,3700.0
2007-06-01 10:45:00,37.85,37.87,37.85,37.87,1400.0,36.9935,37.0131,36.9935,37.0131,1400.0
2007-06-01 10:50:00,37.86,37.87,37.85,37.85,800.0,37.0033,37.0131,36.9935,36.9935,800.0
2007-06-01 10:55:00,37.85,37.87,37.85,37.86,1700.0,36.9935,37.0131,36.9935,37.0033,1700.0
2007-06-01 11:00:00,37.87,37.9,37.86,37.87,5100.0,37.0131,37.0424,37.0033,37.0131,5100.0
2007-06-01 11:05:00,37.86,37.87,37.78,37.79,15000.0,37.0033,37.0131,36.9251,36.9349,15000.0
2007-06-01 11:10:00,37.79,37.8,37.74,37.76,7700.0,36.9349,36.9446,36.886,36.9055,7700.0
2007-06-01 11:15:00,37.77,37.77,37.73,37.75,7800.0,36.9153,36.9153,36.8762,36.8958,7800.0
2007-06-01 11:20:00,37.76,37.77,37.73,37.73,4200.0,36.9055,36.9153,36.8762,36.8762,4200.0
2007-06-01 11:25:00,37.74,37.75,37.73,37.73,5600.0,36.886,36.8958,36.8762,36.8762,5600.0
2007-06-01 11:30:00,37.74,37.74,37.72,37.73,5400.0,36.886,36.886,36.8664,36.8762,5400.0
2007-06-01 11:35:00,37.74,37.74,37.72,37.73,3800.0,36.886,36.886,36.8664,36.8762,3800.0
2007-06-01 11:40:00,37.73,37.8,37.73,37.8,9400.0,36.8762,36.9446,36.8762,36.9446,9400.0
2007-06-01 11:45:00,37.81,37.83,37.81,37.83,2300.0,36.9544,36.974,36.9544,36.974,2300.0
2007-06-01 11:50:00,37.83,37.84,37.82,37.84,3400.0,36.974,36.9837,36.9642,36.9837,3400.0
2007-06-01 11:55:00,37.85,37.86,37.84,37.84,3700.0,36.9935,37.0033,36.9837,36.9837,3700.0
2007-06-01 12:00:00,37.84,37.84,37.84,37.84,3500.0,36.9837,36.9837,36.9837,36.9837,3500.0
2007-06-01 12:05:00,37.84,37.84,37.81,37.82,7000.0,36.9837,36.9837,36.9544,36.9642,7000.0
2007-06-01 12:10:00,37.83,37.84,37.8,37.8,3100.0,36.974,36.9837,36.9446,36.9446,3100.0
2007-06-01 12:15:00,37.81,37.84,37.8,37.83,4000.0,36.9544,36.9837,36.9446,36.974,4000.0
2007-06-01 12:20:00,37.83,37.83,37.78,37.78,3800.0,36.974,36.974,36.9251,36.9251,3800.0
2007-06-01 12:25:00,37.78,37.78,37.76,37.77,4000.0,36.9251,36.9251,36.9055,36.9153,4000.0
2007-06-01 12:30:00,37.76,37.76,37.75,37.75,1100.0,36.9055,36.9055,36.8958,36.8958,1100.0
2007-06-01 12:35:00,37.76,37.76,37.74,37.75,1700.0,36.9055,36.9055,36.886,36.8958,1700.0
2007-06-01 12:40:00,37.75,37.75,37.74,37.74,1800.0,36.8958,36.8958,36.886,36.886,1800.0
2007-06-01 12:45:00,37.74,37.74,37.72,37.72,1900.0,36.886,36.886,36.8664,36.8664,1900.0
2007-06-01 12:50:00,37.72,37.73,37.71,37.71,2400.0,36.8664,36.8762,36.8567,36.8567,2400.0
2007-06-01 12:55:00,37.71,37.71,37.7,37.71,1500.0,36.8567,36.8567,36.8469,36.8567,1500.0
2007-06-01 13:00:00,37.72,37.73,37.72,37.72,3900.0,36.8664,36.8762,36.8664,36.8664,3900.0
2007-06-01 13:05:00,37.73,37.77,37.73,37.75,6500.0,36.8762,36.9153,36.8762,36.8958,6500.0
2007-06-01 13:10:00,37.75,37.77,37.74,37.74,4500.0,36.8958,36.9153,36.886,36.886,4500.0
2007-06-01 13:15:00,37.75,37.84,37.74,37.84,10900.0,36.8958,36.9837,36.886,36.9837,10900.0
2007-06-01 13:20:00,37.83,37.83,37.8,37.82,7100.0,36.974,36.974,36.9446,36.9642,7100.0
2007-06-01 13:25:00,37.82,37.84,37.81,37.84,3200.0,36.9642,36.9837,36.9544,36.9837,3200.0
2007-06-01 13:30:00,37.83,37.84,37.82,37.83,1600.0,36.974,36.9837,36.9642,36.974,1600.0
2007-06-01 13:35:00,37.83,37.83,37.81,37.82,4400.0,36.974,36.974,36.9544,36.9642,4400.0
2007-06-01 13:40:00,37.83,37.84,37.82,37.83,2900.0,36.974,36.9837,36.9642,36.974,2900.0
2007-06-01 13:45:00,37.83,37.84,37.82,37.82,2200.0,36.974,36.9837,36.9642,36.9642,2200.0
2007-06-01 13:50:00,37.82,37.83,37.82,37.82,2200.0,36.9642,36.974,36.9642,36.9642,2200.0
2007-06-01 13:55:00,37.83,37.83,37.81,37.82,3400.0,36.974,36.974,36.9544,36.9642,3400.0
2007-06-01 14:00:00,37.82,37.83,37.82,37.83,5100.0,36.9642,36.974,36.9642,36.974,5100.0
2007-06-01 14:05:00,37.83,37.84,37.82,37.82,7600.0,36.974,36.9837,36.9642,36.9642,7600.0
2007-06-01 14:10:00,37.82,37.83,37.82,37.82,2700.0,36.9642,36.974,36.9642,36.9642,2700.0
2007-06-01 14:15:00,37.82,37.83,37.81,37.83,3900.0,36.9642,36.974,36.9544,36.974,3900.0
2007-06-01 14:20:00,37.83,37.83,37.79,37.8,4200.0,36.974,36.974,36.9349,36.9446,4200.0
2007-06-01 14:25:00,37.79,37.8,37.79,37.8,3400.0,36.9349,36.9446,36.9349,36.9446,3400.0
2007-06-01 14:30:00,37.79,37.79,37.78,37.78,4400.0,36.9349,36.9349,36.9251,36.9251,4400.0
2007-06-01 14:35:00,37.78,37.79,37.75,37.76,9000.0,36.9251,36.9349,36.8958,36.9055,9000.0
2007-06-01 14:40:00,37.76,37.76,37.71,37.72,6200.0,36.9055,36.9055,36.8567,36.8664,6200.0
2007-06-01 14:45:00,37.71,37.71,37.68,37.68,3500.0,36.8567,36.8567,36.8273,36.8273,3500.0
2007-06-01 14:50:00,37.69,37.69,37.67,37.67,7200.0,36.8371,36.8371,36.8176,36.8176,7200.0
2007-06-01 14:55:00,37.68,37.68,37.67,37.68,4100.0,36.8273,36.8273,36.8176,36.8273,4100.0
2007-06-01 15:00:00,37.67,37.68,37.66,37.67,5300.0,36.8176,36.8273,36.8078,36.8176,5300.0
2007-06-01 15:05:00,37.66,37.69,37.66,37.68,7700.0,36.8078,36.8371,36.8078,36.8273,7700.0
2007-06-01 15:10:00,37.68,37.7,37.68,37.68,10700.0,36.8273,36.8469,36.8273,36.8273,10700.0
2007-06-01 15:15:00,37.68,37.71,37.68,37.71,9300.0,36.8273,36.8567,36.8273,36.8567,9300.0
2007-06-01 15:20:00,37.7,37.7,37.7,37.7,2800.0,36.8469,36.8469,36.8469,36.8469,2800.0
2007-06-01 15:25:00,37.7,37.72,37.7,37.72,5600.0,36.8469,36.8664,36.8469,36.8664,5600.0
2007-06-01 15:30:00,37.72,37.73,37.69,37.69,11400.0,36.8664,36.8762,36.8371,36.8371,11400.0
2007-06-01 15:35:00,37.7,37.71,37.69,37.7,5500.0,36.8469,36.8567,36.8371,36.8469,5500.0
2007-06-01 15:40:00,37.71,37.73,37.71,37.71,9900.0,36.8567,36.8762,36.8567,36.8567,9900.0
2007-06-01 15:45:00,37.72,37.74,37.71,37.74,12700.0,36.8664,36.886,36.8567,36.886,12700.0
2007-06-01 15:50:00,37.74,37.74,37.7,37.7,9300.0,36.886,36.886,36.8469,36.8469,9300.0
2007-06-01 15:55:00,37.7,37.75,37.7,37.73,9800.0,36.8469,36.8958,36.8469,36.8762,9800.0
2007-06-04 09:30:00,37.52,37.64,37.5,37.5,6800.0,36.671,36.7883,36.6514,36.6514,6800.0
2007-06-04 09:35:00,37.5,37.7,37.46,37.7,4200.0,36.6514,36.8469,36.6123,36.8469,4200.0
2007-06-04 09:40:00,37.7,37.9,37.7,37.82,6500.0,36.8469,37.0424,36.8469,36.9642,6500.0
2007-06-04 09:45:00,37.86,37.96,37.86,37.92,3500.0,37.0033,37.101,37.0033,37.0619,3500.0
2007-06-04 09:50:00,37.94,37.95,37.89,37.89,6000.0,37.0815,37.0912,37.0326,37.0326,6000.0
2007-06-04 09:55:00,37.89,37.9,37.88,37.89,3900.0,37.0326,37.0424,37.0228,37.0326,3900.0
2007-06-04 10:00:00,37.89,37.89,37.86,37.86,4200.0,37.0326,37.0326,37.0033,37.0033,4200.0
2007-06-04 10:05:00,37.85,37.86,37.79,37.86,5300.0,36.9935,37.0033,36.9349,37.0033,5300.0
2007-06-04 10:10:00,37.87,37.89,37.86,37.86,3200.0,37.0131,37.0326,37.0033,37.0033,3200.0
2007-06-04 10:15:00,37.86,37.89,37.83,37.83,20300.0,37.0033,37.0326,36.974,36.974,20300.0
2007-06-04 10:20:00,37.83,37.83,37.81,37.81,12300.0,36.974,36.974,36.9544,36.9544,12300.0
2007-06-04 10:25:00,37.82,37.82,37.77,37.77,4000.0,36.9642,36.9642,36.9153,36.9153,4000.0
2007-06-04 10:30:00,37.77,37.77,37.7,37.7,5300.0,36.9153,36.9153,36.8469,36.8469,5300.0
2007-06-04 10:35:00,37.68,37.68,37.6,37.61,6100.0,36.8273,36.8273,36.7492,36.7589,6100.0
2007-06-04 10:40:00,37.61,37.61,37.6,37.61,4500.0,36.7589,36.7589,36.7492,36.7589,4500.0
2007-06-04 10:45:00,37.6,37.62,37.57,37.57,3300.0,36.7492,36.7687,36.7198,36.7198,3300.0
2007-06-04 10:50:00,37.56,37.59,37.55,37.59,4900.0,36.7101,36.7394,36.7003,36.7394,4900.0
2007-06-04 10:55:00,37.59,37.67,37.59,37.67,1700.0,36.7394,36.8176,36.7394,36.8176,1700.0
2007-06-04 11:00:00,37.66,37.7,37.66,37.7,1200.0,36.8078,36.8469,36.8078,36.8469,1200.0
2007-06-04 11:05:00,37.72,37.76,37.72,37.76,1700.0,36.8664,36.9055,36.8664,36.9055,1700.0
2007-06-04 11:10:00,37.77,37.83,37.77,37.82,3900.0,36.9153,36.974,36.9153,36.9642,3900.0
2007-06-04 11:15:00,37.83,37.86,37.82,37.85,1700.0,36.974,37.0033,36.9642,36.9935,1700.0
2007-06-04 11:20:00,37.85,37.89,37.85,37.88,4800.0,36.9935,37.0326,36.9935,37.0228,4800.0
2007-06-04 11:25:00,37.89,37.89,37.88,37.89,2300.0,37.0326,37.0326,37.0228,37.0326,2300.0
2007-06-04 11:30:00,37.89,37.9,37.87,37.89,5600.0,37.0326,37.0424,37.0131,37.0326,5600.0
2007-06-04 11:35:00,37.9,37.9,37.88,37.9,3100.0,37.0424,37.0424,37.0228,37.0424,3100.0
2007-06-04 11:40:00,37.9,37.9,37.88,37.89,1700.0,37.0424,37.0424,37.0228,37.0326,1700.0
2007-06-04 11:45:00,37.89,37.91,37.88,37.9,4900.0,37.0326,37.0521,37.0228,37.0424,4900.0
2007-06-04 11:50:00,37.89,37.89,37.86,37.86,3500.0,37.0326,37.0326,37.0033,37.0033,3500.0
2007-06-04 11:55:00,37.88,37.88,37.84,37.85,3300.0,37.0228,37.0228,36.9837,36.9935,3300.0
2007-06-04 12:00:00,37.84,37.84,37.75,37.75,6300.0,36.9837,36.9837,36.8958,36.8958,6300.0
2007-06-04 12:05:00,37.75,37.76,37.74,37.74,3400.0,36.8958,36.9055,36.886,36.886,3400.0
2007-06-04 12:10:00,37.73,37.75,37.73,37.74,1900.0,36.8762,36.8958,36.8762,36.886,1900.0
2007-06-04 12:15:00,37.74,37.76,37.74,37.74,2600.0,36.886,36.9055,36.886,36.886,2600.0
2007-06-04 12:20:00,37.76,37.81,37.76,37.79,3700.0,36.9055,36.9544,36.9055,36.9349,3700.0
2007-06-04 12:25:00,37.78,37.79,37.77,37.79,2500.0,36.9251,36.9349,36.9153,36.9349,2500.0
2007-06-04 12:30:00,37.78,37.78,37.75,37.75,2600.0,36.9251,36.9251,36.8958,36.8958,2600.0
2007-06-04 12:35:00,37.76,37.78,37.76,37.77,1600.0,36.9055,36.9251,36.9055,36.9153,1600.0
2007-06-04 12:40:00,37.77,37.78,37.74,37.74,3700.0,36.9153,36.9251,36.886,36.886,3700.0
2007-06-04 12:45:00,37.73,37.73,37.7,37.7,6500.0,36.8762,36.8762,36.8469,36.8469,6500.0
2007-06-04 12:50:00,37.7,37.7,37.68,37.69,6900.0,36.8469,36.8469,36.8273,36.8371,6900.0
2007-06-04 12:55:00,37.68,37.7,37.68,37.68,7000.0,36.8273,36.8469,36.8273,36.8273,7000.0
2007-06-04 13:00:00,37.68,37.72,37.68,37.71,3600.0,36.8273,36.8664,36.8273,36.8567,3600.0
2007-06-04 13:05:00,37.71,37.73,37.71,37.73,3200.0,36.8567,36.8762,36.8567,36.8762,3200.0
2007-06-04 13:10:00,37.74,37.79,37.74,37.79,5300.0,36.886,36.9349,36.886,36.9349,5300.0
2007-06-04 13:15:00,37.79,37.86,37.79,37.85,21600.0,36.9349,37.0033,36.9349,36.9935,21600.0
2007-06-04 13:20:00,37.85,37.87,37.84,37.87,6200.0,36.9935,37.0131,36.9837,37.0131,6200.0
2007-06-04 13:25:00,37.87,37.87,37.87,37.87,800.0,37.0131,37.0131,37.0131,37.0131,800.0
2007-06-04 13:30:00,37.87,37.87,37.86,37.87,3500.0,37.0131,37.0131,37.0033,37.0131,3500.0
2007-06-04 13:35:00,37.87,37.87,37.83,37.85,17700.0,37.0131,37.0131,36.974,36.9935,17700.0
2007-06-04 13:40:00,37.86,37.89,37.86,37.87,2100.0,37.0033,37.0326,37.0033,37.0131,2100.0
2007-06-04 13:45:00,37.86,37.88,37.86,37.87,1900.0,37.0033,37.0228,37.0033,37.0131,1900.0
2007-06-04 13:50:00,37.87,37.92,37.87,37.9,8400.0,37.0131,37.0619,37.0131,37.0424,8400.0
2007-06-04 13:55:00,37.91,37.93,37.9,37.92,10300.0,37.0521,37.0717,37.0424,37.0619,10300.0
2007-06-04 14:00:00,37.93,37.99,37.93,37.99,8300.0,37.0717,37.1303,37.0717,37.1303,8300.0
2007-06-04 14:05:00,37.98,38.02,37.98,38.0,18400.0,37.1206,37.1597,37.1206,37.1401,18400.0
2007-06-04 14:10:00,37.99,38.01,37.98,37.98,9800.0,37.1303,37.1499,37.1206,37.1206,9800.0
2007-06-04 14:15:00,38.0,38.02,37.99,38.02,5700.0,37.1401,37.1597,37.1303,37.1597,5700.0
2007-06-04 14:20:00,38.01,38.02,37.98,38.0,7800.0,37.1499,37.1597,37.1206,37.1401,7800.0
2007-06-04 14:25:00,38.0,38.01,37.98,38.0,7600.0,37.1401,37.1499,37.1206,37.1401,7600.0
2007-06-04 14:30:00,37.99,37.99,37.94,37.94,6700.0,37.1303,37.1303,37.0815,37.0815,6700.0
2007-06-04 14:35:00,37.94,38.02,37.94,38.01,15700.0,37.0815,37.1597,37.0815,37.1499,15700.0
2007-06-04 14:40:00,38.01,38.01,37.99,38.0,3200.0,37.1499,37.1499,37.1303,37.1401,3200.0
2007-06-04 14:45:00,38.0,38.0,37.98,38.0,2400.0,37.1401,37.1401,37.1206,37.1401,2400.0
2007-06-04 14:50:00,37.99,38.0,37.98,37.99,214800.0,37.1303,37.1401,37.1206,37.1303,214800.0
2007-06-04 14:55:00,38.0,38.0,37.95,37.95,6400.0,37.1401,37.1401,37.0912,37.0912,6400.0
2007-06-04 15:00:00,37.94,37.95,37.9,37.91,17700.0,37.0815,37.0912,37.0424,37.0521,17700.0
2007-06-04 15:05:00,37.91,37.91,37.8,37.88,16100.0,37.0521,37.0521,36.9446,37.0228,16100.0
2007-06-04 15:10:00,37.88,37.91,37.87,37.9,4000.0,37.0228,37.0521,37.0131,37.0424,4000.0
2007-06-04 15:15:00,37.91,37.93,37.9,37.92,3700.0,37.0521,37.0717,37.0424,37.0619,3700.0
2007-06-04 15:20:00,37.91,37.97,37.91,37.95,4400.0,37.0521,37.1108,37.0521,37.0912,4400.0
2007-06-04 15:25:00,37.95,37.98,37.95,37.96,15600.0,37.0912,37.1206,37.0912,37.101,15600.0
2007-06-04 15:30:00,37.96,37.99,37.96,37.99,8200.0,37.101,37.1303,37.101,37.1303,8200.0
2007-06-04 15:35:00,37.98,37.99,37.98,37.98,6900.0,37.1206,37.1303,37.1206,37.1206,6900.0
2007-06-04 15:40:00,37.98,38.03,37.96,38.03,23100.0,37.1206,37.1694,37.101,37.1694,23100.0
2007-06-04 15:45:00,38.02,38.02,37.98,38.0,45100.0,37.1597,37.1597,37.1206,37.1401,45100.0
2007-06-04 15:50:00,38.0,38.01,38.0,38.0,42000.0,37.1401,37.1499,37.1401,37.1401,42000.0
2007-06-04 15:55:00,38.0,38.01,37.99,37.99,75200.0,37.1401,37.1499,37.1303,37.1303,75200.0
2007-06-05 09:30:00,37.8,37.96,37.8,37.87,29200.0,36.9446,37.101,36.9446,37.0131,29200.0
2007-06-05 09:35:00,37.86,37.86,37.78,37.78,3000.0,37.0033,37.0033,36.9251,36.9251,3000.0
2007-06-05 09:40:00,37.76,37.87,37.76,37.85,9500.0,36.9055,37.0131,36.9055,36.9935,9500.0
2007-06-05 09:45:00,37.85,37.92,37.84,37.91,5200.0,36.9935,37.0619,36.9837,37.0521,5200.0
2007-06-05 09:50:00,37.86,37.9,37.84,37.85,3300.0,37.0033,37.0424,36.9837,36.9935,3300.0
2007-06-05 09:55:00,37.85,37.95,37.84,37.94,11500.0,36.9935,37.0912,36.9837,37.0815,11500.0
2007-06-05 10:00:00,37.95,38.03,37.9,37.91,5500.0,37.0912,37.1694,37.0424,37.0521,5500.0
2007-06-05 10:05:00,37.9,37.94,37.9,37.93,3100.0,37.0424,37.0815,37.0424,37.0717,3100.0
2007-06-05 10:10:00,37.94,37.99,37.94,37.99,2700.0,37.0815,37.1303,37.0815,37.1303,2700.0
2007-06-05 10:15:00,37.98,37.99,37.94,37.94,2200.0,37.1206,37.1303,37.0815,37.0815,2200.0
2007-06-05 10:20:00,37.92,37.96,37.86,37.87,12800.0,37.0619,37.101,37.0033,37.0131,12800.0
2007-06-05 10:25:00,37.87,37.88,37.78,37.83,6900.0,37.0131,37.0228,36.9251,36.974,6900.0
2007-06-05 10:30:00,37.82,37.96,37.81,37.95,8100.0,36.9642,37.101,36.9544,37.0912,8100.0
2007-06-05 10:35:00,37.91,37.91,37.87,37.88,2400.0,37.0521,37.0521,37.0131,37.0228,2400.0
2007-06-05 10:40:00,37.88,37.88,37.83,37.86,3400.0,37.0228,37.0228,36.974,37.0033,3400.0
2007-06-05 10:45:00,37.87,37.91,37.87,37.91,5200.0,37.0131,37.0521,37.0131,37.0521,5200.0
2007-06-05 10:50:00,37.88,37.88,37.84,37.85,1800.0,37.0228,37.0228,36.9837,36.9935,1800.0
2007-06-05 10:55:00,37.85,37.85,37.8,37.8,1700.0,36.9935,36.9935,36.9446,36.9446,1700.0
2007-06-05 11:00:00,37.8,37.82,37.77,37.77,1800.0,36.9446,36.9642,36.9153,36.9153,1800.0
2007-06-05 11:05:00,37.78,37.83,37.77,37.83,2600.0,36.9251,36.974,36.9153,36.974,2600.0
2007-06-05 11:10:00,37.83,37.87,37.83,37.84,4000.0,36.974,37.0131,36.974,36.9837,4000.0
2007-06-05 11:15:00,37.84,37.84,37.77,37.77,2300.0,36.9837,36.9837,36.9153,36.9153,2300.0
2007-06-05 11:20:00,37.78,37.78,37.77,37.77,1100.0,36.9251,36.9251,36.9153,36.9153,1100.0
2007-06-05 11:25:00,37.78,37.8,37.77,37.8,1600.0,36.9251,36.9446,36.9153,36.9446,1600.0
2007-06-05 11:30:00,37.79,37.8,37.77,37.8,2900.0,36.9349,36.9446,36.9153,36.9446,2900.0
2007-06-05 11:35:00,37.8,37.85,37.79,37.81,4600.0,36.9446,36.9935,36.9349,36.9544,4600.0
2007-06-05 11:40:00,37.79,37.8,37.77,37.78,1700.0,36.9349,36.9446,36.9153,36.9251,1700.0
2007-06-05 11:45:00,37.76,37.76,37.74,37.76,2500.0,36.9055,36.9055,36.886,36.9055,2500.0
2007-06-05 11:50:00,37.75,37.75,37.73,37.74,1100.0,36.8958,36.8958,36.8762,36.886,1100.0
2007-06-05 11:55:00,37.72,37.77,37.72,37.74,3200.0,36.8664,36.9153,36.8664,36.886,3200.0
2007-06-05 12:00:00,37.75,37.75,37.7,37.72,3500.0,36.8958,36.8958,36.8469,36.8664,3500.0
2007-06-05 12:05:00,37.72,37.73,37.71,37.72,1300.0,36.8664,36.8762,36.8567,36.8664,1300.0
2007-06-05 12:10:00,37.72,37.76,37.68,37.76,3000.0,36.8664,36.9055,36.8273,36.9055,3000.0
2007-06-05 12:15:00,37.77,37.77,37.74,37.75,3600.0,36.9153,36.9153,36.886,36.8958,3600.0
2007-06-05 12:20:00,37.75,37.75,37.75,37.75,800.0,36.8958,36.8958,36.8958,36.8958,800.0
2007-06-05 12:25:00,37.75,37.75,37.71,37.72,1800.0,36.8958,36.8958,36.8567,36.8664,1800.0
2007-06-05 12:30:00,37.71,37.76,37.71,37.76,2300.0,36.8567,36.9055,36.8567,36.9055,2300.0
2007-06-05 12:35:00,37.77,37.77,37.75,37.77,3600.0,36.9153,36.9153,36.8958,36.9153,3600.0
2007-06-05 12:40:00,37.77,37.78,37.77,37.78,1000.0,36.9153,36.9251,36.9153,36.9251,1000.0
2007-06-05 12:45:00,37.79,37.81,37.79,37.8,2000.0,36.9349,36.9544,36.9349,36.9446,2000.0
2007-06-05 12:50:00,37.79,37.86,37.79,37.85,3300.0,36.9349,37.0033,36.9349,36.9935,3300.0
2007-06-05 12:55:00,37.85,37.9,37.82,37.89,9400.0,36.9935,37.0424,36.9642,37.0326,9400.0
2007-06-05 13:00:00,37.91,37.91,37.85,37.85,4400.0,37.0521,37.0521,36.9935,36.9935,4400.0
2007-06-05 13:05:00,37.84,37.85,37.81,37.83,1900.0,36.9837,36.9935,36.9544,36.974,1900.0
2007-06-05 13:10:00,37.86,37.94,37.85,37.89,7500.0,37.0033,37.0815,36.9935,37.0326,7500.0
2007-06-05 13:15:00,37.9,37.92,37.89,37.92,91900.0,37.0424,37.0619,37.0326,37.0619,91900.0
2007-06-05 13:20:00,37.92,37.92,37.88,37.88,1100.0,37.0619,37.0619,37.0228,37.0228,1100.0
2007-06-05 13:25:00,37.88,37.89,37.84,37.84,1000.0,37.0228,37.0326,36.9837,36.9837,1000.0
2007-06-05 13:30:00,37.83,37.83,37.76,37.78,2500.0,36.974,36.974,36.9055,36.9251,2500.0
2007-06-05 13:35:00,37.78,37.85,37.76,37.83,5600.0,36.9251,36.9935,36.9055,36.974,5600.0
2007-06-05 13:40:00,37.83,37.84,37.75,37.75,3300.0,36.974,36.9837,36.8958,36.8958,3300.0
2007-06-05 13:45:00,37.74,37.82,37.74,37.82,3900.0,36.886,36.9642,36.886,36.9642,3900.0
2007-06-05 13:50:00,37.83,37.84,37.82,37.83,700.0,36.974,36.9837,36.9642,36.974,700.0
2007-06-05 13:55:00,37.85,37.87,37.83,37.87,2400.0,36.9935,37.0131,36.974,37.0131,2400.0
2007-06-05 14:00:00,37.87,37.97,37.87,37.95,8400.0,37.0131,37.1108,37.0131,37.0912,8400.0
2007-06-05 14:05:00,37.94,37.95,37.87,37.88,1200.0,37.0815,37.0912,37.0131,37.0228,1200.0
2007-06-05 14:10:00,37.86,37.86,37.77,37.78,2500.0,37.0033,37.0033,36.9153,36.9251,2500.0
2007-06-05 14:15:00,37.77,37.8,37.77,37.8,2900.0,36.9153,36.9446,36.9153,36.9446,2900.0
2007-06-05 14:20:00,37.78,37.86,37.78,37.85,5100.0,36.9251,37.0033,36.9251,36.9935,5100.0
2007-06-05 14:25:00,37.83,37.83,37.79,37.79,3400.0,36.974,36.974,36.9349,36.9349,3400.0
2007-06-05 14:30:00,37.77,37.8,37.77,37.78,3400.0,36.9153,36.9446,36.9153,36.9251,3400.0
2007-06-05 14:35:00,37.78,37.8,37.75,37.78,4500.0,36.9251,36.9446,36.8958,36.9251,4500.0
2007-06-05 14:40:00,37.77,37.8,37.77,37.78,3800.0,36.9153,36.9446,36.9153,36.9251,3800.0
2007-06-05 14:45:00,37.78,37.84,37.77,37.84,4600.0,36.9251,36.9837,36.9153,36.9837,4600.0
2007-06-05 14:50:00,37.84,37.86,37.8,37.85,6000.0,36.9837,37.0033,36.9446,36.9935,6000.0
2007-06-05 14:55:00,37.84,37.88,37.84,37.88,4200.0,36.9837,37.0228,36.9837,37.0228,4200.0
2007-06-05 15:00:00,37.88,37.9,37.85,37.88,7300.0,37.0228,37.0424,36.9935,37.0228,7300.0
2007-06-05 15:05:00,37.89,37.89,37.87,37.88,3600.0,37.0326,37.0326,37.0131,37.0228,3600.0
2007-06-05 15:10:00,37.88,37.89,37.87,37.88,3400.0,37.0228,37.0326,37.0131,37.0228,3400.0
2007-06-05 15:15:00,37.89,37.92,37.88,37.92,4900.0,37.0326,37.0619,37.0228,37.0619,4900.0
2007-06-05 15:20:00,37.91,37.91,37.87,37.89,3300.0,37.0521,37.0521,37.0131,37.0326,3300.0
2007-06-05 15:25:00,37.9,37.9,37.88,37.88,3000.0,37.0424,37.0424,37.0228,37.0228,3000.0
2007-06-05 15:30:00,37.89,37.97,37.88,37.96,9400.0,37.0326,37.1108,37.0228,37.101,9400.0
2007-06-05 15:35:00,37.95,37.97,37.94,37.96,5600.0,37.0912,37.1108,37.0815,37.101,5600.0
2007-06-05 15:40:00,37.96,37.96,37.93,37.96,2800.0,37.101,37.101,37.0717,37.101,2800.0
2007-06-05 15:45:00,37.96,38.0,37.94,38.0,7900.0,37.101,37.1401,37.0815,37.1401,7900.0
2007-06-05 15:50:00,38.01,38.06,37.99,38.04,21500.0,37.1499,37.1988,37.1303,37.1792,21500.0
2007-06-05 15:55:00,38.04,38.13,38.04,38.06,29400.0,37.1792,37.2672,37.1792,37.1988,29400.0
2007-06-06 09:30:00,38.05,38.1,37.9,37.9,6600.0,37.189,37.2378,37.0424,37.0424,6600.0
2007-06-06 09:35:00,37.97,38.09,37.91,37.91,12900.0,37.1108,37.2281,37.0521,37.0521,12900.0
2007-06-06 09:40:00,37.91,38.02,37.9,37.98,6100.0,37.0521,37.1597,37.0424,37.1206,6100.0
2007-06-06 09:45:00,37.98,37.98,37.85,37.9,11000.0,37.1206,37.1206,36.9935,37.0424,11000.0
2007-06-06 09:50:00,37.89,37.98,37.87,37.92,7800.0,37.0326,37.1206,37.0131,37.0619,7800.0
2007-06-06 09:55:00,37.91,37.97,37.9,37.93,6700.0,37.0521,37.1108,37.0424,37.0717,6700.0
2007-06-06 10:00:00,37.92,37.98,37.88,37.88,6200.0,37.0619,37.1206,37.0228,37.0228,6200.0
2007-06-06 10:05:00,37.86,37.86,37.79,37.8,2400.0,37.0033,37.0033,36.9349,36.9446,2400.0
2007-06-06 10:10:00,37.8,37.9,37.77,37.89,9600.0,36.9446,37.0424,36.9153,37.0326,9600.0
2007-06-06 10:15:00,37.88,37.92,37.87,37.92,7300.0,37.0228,37.0619,37.0131,37.0619,7300.0
2007-06-06 10:20:00,37.94,37.96,37.89,37.96,14300.0,37.0815,37.101,37.0326,37.101,14300.0
2007-06-06 10:25:00,37.97,37.97,37.92,37.94,3400.0,37.1108,37.1108,37.0619,37.0815,3400.0
2007-06-06 10:30:00,37.94,37.95,37.93,37.94,6600.0,37.0815,37.0912,37.0717,37.0815,6600.0
2007-06-06 10:35:00,37.95,37.95,37.92,37.93,8000.0,37.0912,37.0912,37.0619,37.0717,8000.0
2007-06-06 10:40:00,37.93,37.95,37.92,37.92,6200.0,37.0717,37.0912,37.0619,37.0619,6200.0
2007-06-06 10:45:00,37.92,37.98,37.89,37.96,7300.0,37.0619,37.1206,37.0326,37.101,7300.0
2007-06-06 10:50:00,37.96,38.03,37.95,38.03,3900.0,37.101,37.1694,37.0912,37.1694,3900.0
2007-06-06 10:55:00,38.0,38.03,37.99,37.99,3800.0,37.1401,37.1694,37.1303,37.1303,3800.0
2007-06-06 11:00:00,37.99,38.01,37.95,37.96,8000.0,37.1303,37.1499,37.0912,37.101,8000.0
2007-06-06 11:05:00,37.98,37.99,37.98,37.98,2100.0,37.1206,37.1303,37.1206,37.1206,2100.0
2007-06-06 11:10:00,37.98,37.98,37.95,37.97,3400.0,37.1206,37.1206,37.0912,37.1108,3400.0
2007-06-06 11:15:00,37.96,37.98,37.96,37.97,2300.0,37.101,37.1206,37.101,37.1108,2300.0
2007-06-06 11:20:00,37.97,37.98,37.95,37.95,4000.0,37.1108,37.1206,37.0912,37.0912,4000.0
2007-06-06 11:25:00,37.96,37.97,37.96,37.96,2400.0,37.101,37.1108,37.101,37.101,2400.0
2007-06-06 11:30:00,37.96,37.96,37.9,37.94,6900.0,37.101,37.101,37.0424,37.0815,6900.0
2007-06-06 11:35:00,37.95,37.95,37.93,37.93,2200.0,37.0912,37.0912,37.0717,37.0717,2200.0
2007-06-06 11:40:00,37.92,37.94,37.91,37.91,4300.0,37.0619,37.0815,37.0521,37.0521,4300.0
2007-06-06 11:45:00,37.9,37.91,37.89,37.89,1600.0,37.0424,37.0521,37.0326,37.0326,1600.0
2007-06-06 11:50:00,37.89,37.9,37.86,37.87,37100.0,37.0326,37.0424,37.0033,37.0131,37100.0
2007-06-06 11:55:00,37.88,37.89,37.87,37.88,6700.0,37.0228,37.0326,37.0131,37.0228,6700.0
2007-06-06 12:00:00,37.89,37.89,37.87,37.89,5100.0,37.0326,37.0326,37.0131,37.0326,5100.0
2007-06-06 12:05:00,37.9,38.0,37.88,37.91,21300.0,37.0424,37.1401,37.0228,37.0521,21300.0
2007-06-06 12:10:00,37.91,37.97,37.91,37.95,14200.0,37.0521,37.1108,37.0521,37.0912,14200.0
2007-06-06 12:15:00,37.93,37.97,37.93,37.97,1500.0,37.0717,37.1108,37.0717,37.1108,1500.0
2007-06-06 12:20:00,37.95,37.98,37.95,37.97,6600.0,37.0912,37.1206,37.0912,37.1108,6600.0
2007-06-06 12:25:00,37.97,37.98,37.96,37.96,2600.0,37.1108,37.1206,37.101,37.101,2600.0
2007-06-06 12:30:00,37.95,37.96,37.95,37.95,2300.0,37.0912,37.101,37.0912,37.0912,2300.0
2007-06-06 12:35:00,37.96,37.96,37.91,37.93,2300.0,37.101,37.101,37.0521,37.0717,2300.0
2007-06-06 12:40:00,37.92,37.95,37.86,37.9,18300.0,37.0619,37.0912,37.0033,37.0424,18300.0
2007-06-06 12:45:00,37.89,37.95,37.87,37.93,11000.0,37.0326,37.0912,37.0131,37.0717,11000.0
2007-06-06 12:50:00,37.93,37.96,37.89,37.95,7600.0,37.0717,37.101,37.0326,37.0912,7600.0
2007-06-06 12:55:00,37.94,37.94,37.88,37.9,6500.0,37.0815,37.0815,37.0228,37.0424,6500.0
2007-06-06 13:00:00,37.9,37.91,37.88,37.91,3200.0,37.0424,37.0521,37.0228,37.0521,3200.0
2007-06-06 13:05:00,37.88,37.88,37.68,37.82,42400.0,37.0228,37.0228,36.8273,36.9642,42400.0
2007-06-06 13:10:00,37.82,37.83,37.75,37.81,14800.0,36.9642,36.974,36.8958,36.9544,14800.0
2007-06-06 13:15:00,37.84,37.84,37.75,37.76,8000.0,36.9837,36.9837,36.8958,36.9055,8000.0
2007-06-06 13:20:00,37.77,37.79,37.76,37.76,3000.0,36.9153,36.9349,36.9055,36.9055,3000.0
2007-06-06 13:25:00,37.79,37.79,37.76,37.77,7500.0,36.9349,36.9349,36.9055,36.9153,7500.0
2007-06-06 13:30:00,37.78,37.78,37.75,37.76,2500.0,36.9251,36.9251,36.8958,36.9055,2500.0
2007-06-06 13:35:00,37.78,37.78,37.72,37.72,2900.0,36.9251,36.9251,36.8664,36.8664,2900.0
2007-06-06 13:40:00,37.72,37.72,37.72,37.72,1800.0,36.8664,36.8664,36.8664,36.8664,1800.0
2007-06-06 13:45:00,37.72,37.77,37.72,37.76,17900.0,36.8664,36.9153,36.8664,36.9055,17900.0
2007-06-06 13:50:00,37.73,37.75,37.7,37.74,8200.0,36.8762,36.8958,36.8469,36.886,8200.0
2007-06-06 13:55:00,37.71,37.74,37.7,37.71,2600.0,36.8567,36.886,36.8469,36.8567,2600.0
2007-06-06 14:00:00,37.71,37.73,37.68,37.69,4400.0,36.8567,36.8762,36.8273,36.8371,4400.0
2007-06-06 14:05:00,37.7,37.73,37.7,37.73,4800.0,36.8469,36.8762,36.8469,36.8762,4800.0
2007-06-06 14:10:00,37.7,37.72,37.67,37.72,3700.0,36.8469,36.8664,36.8176,36.8664,3700.0
2007-06-06 14:15:00,37.7,37.72,37.69,37.69,2200.0,36.8469,36.8664,36.8371,36.8371,2200.0
2007-06-06 14:20:00,37.71,37.74,37.69,37.7,21700.0,36.8567,36.886,36.8371,36.8469,21700.0
2007-06-06 14:25:00,37.7,37.74,37.65,37.7,14500.0,36.8469,36.886,36.798,36.8469,14500.0
2007-06-06 14:30:00,37.71,37.73,37.7,37.71,6700.0,36.8567,36.8762,36.8469,36.8567,6700.0
2007-06-06 14:35:00,37.72,37.72,37.66,37.7,7000.0,36.8664,36.8664,36.8078,36.8469,7000.0
2007-06-06 14:40:00,37.7,37.72,37.7,37.72,6900.0,36.8469,36.8664,36.8469,36.8664,6900.0
2007-06-06 14:45:00,37.72,37.72,37.69,37.69,7200.0,36.8664,36.8664,36.8371,36.8371,7200.0
2007-06-06 14:50:00,37.69,37.73,37.66,37.69,19200.0,36.8371,36.8762,36.8078,36.8371,19200.0
2007-06-06 14:55:00,37.71,37.72,37.7,37.71,40000.0,36.8567,36.8664,36.8469,36.8567,40000.0
2007-06-06 15:00:00,37.7,37.72,37.66,37.68,11500.0,36.8469,36.8664,36.8078,36.8273,11500.0
2007-06-06 15:05:00,37.67,37.7,37.67,37.7,2100.0,36.8176,36.8469,36.8176,36.8469,2100.0
2007-06-06 15:10:00,37.69,37.7,37.68,37.68,120500.0,36.8371,36.8469,36.8273,36.8273,120500.0
2007-06-06 15:15:00,37.69,37.71,37.68,37.7,6400.0,36.8371,36.8567,36.8273,36.8469,6400.0
2007-06-06 15:20:00,37.71,37.71,37.69,37.71,3100.0,36.8567,36.8567,36.8371,36.8567,3100.0
2007-06-06 15:25:00,37.7,37.71,37.69,37.69,3200.0,36.8469,36.8567,36.8371,36.8371,3200.0
2007-06-06 15:30:00,37.71,37.71,37.69,37.7,9300.0,36.8567,36.8567,36.8371,36.8469,9300.0
2007-06-06 15:35:00,37.71,37.71,37.69,37.69,6400.0,36.8567,36.8567,36.8371,36.8371,6400.0
2007-06-06 15:40:00,37.7,37.71,37.69,37.69,12200.0,36.8469,36.8567,36.8371,36.8371,12200.0
2007-06-06 15:45:00,37.69,37.71,37.66,37.68,51000.0,36.8371,36.8567,36.8078,36.8273,51000.0
2007-06-06 15:50:00,37.67,37.75,37.64,37.74,48800.0,36.8176,36.8958,36.7883,36.886,48800.0
2007-06-06 15:55:00,37.75,37.8,37.71,37.74,73700.0,36.8958,36.9446,36.8567,36.886,73700.0
2007-06-07 09:30:00,37.53,37.6,37.51,37.51,3400.0,36.6807,36.7492,36.6612,36.6612,3400.0
2007-06-07 09:35:00,37.57,37.57,37.52,37.52,22300.0,36.7198,36.7198,36.671,36.671,22300.0
2007-06-07 09:40:00,37.54,37.55,37.5,37.52,6700.0,36.6905,36.7003,36.6514,36.671,6700.0
2007-06-07 09:45:00,37.52,37.56,37.5,37.51,4700.0,36.671,36.7101,36.6514,36.6612,4700.0
2007-06-07 09:50:00,37.53,37.55,37.5,37.53,6800.0,36.6807,36.7003,36.6514,36.6807,6800.0
2007-06-07 09:55:00,37.52,37.57,37.52,37.57,11200.0,36.671,36.7198,36.671,36.7198,11200.0
2007-06-07 10:00:00,37.58,37.58,37.55,37.58,7600.0,36.7296,36.7296,36.7003,36.7296,7600.0
2007-06-07 10:05:00,37.57,37.57,37.48,37.51,18200.0,36.7198,36.7198,36.6319,36.6612,18200.0
2007-06-07 10:10:00,37.49,37.52,37.45,37.45,13000.0,36.6416,36.671,36.6026,36.6026,13000.0
2007-06-07 10:15:00,37.45,37.46,37.43,37.45,7200.0,36.6026,36.6123,36.583,36.6026,7200.0
2007-06-07 10:20:00,37.44,37.52,37.44,37.51,12300.0,36.5928,36.671,36.5928,36.6612,12300.0
2007-06-07 10:25:00,37.51,37.52,37.49,37.49,6400.0,36.6612,36.671,36.6416,36.6416,6400.0
2007-06-07 10:30:00,37.5,37.5,37.47,37.5,8900.0,36.6514,36.6514,36.6221,36.6514,8900.0
2007-06-07 10:35:00,37.48,37.48,37.41,37.42,5400.0,36.6319,36.6319,36.5635,36.5732,5400.0
2007-06-07 10:40:00,37.42,37.44,37.4,37.4,15500.0,36.5732,36.5928,36.5537,36.5537,15500.0
2007-06-07 10:45:00,37.41,37.41,37.3,37.33,12700.0,36.5635,36.5635,36.4559,36.4853,12700.0
2007-06-07 10:50:00,37.32,37.37,37.25,37.37,10600.0,36.4755,36.5244,36.4071,36.5244,10600.0
2007-06-07 10:55:00,37.35,37.37,37.35,37.37,46000.0,36.5048,36.5244,36.5048,36.5244,46000.0
2007-06-07 11:00:00,37.38,37.38,37.35,37.35,6300.0,36.5341,36.5341,36.5048,36.5048,6300.0
2007-06-07 11:05:00,37.35,37.36,37.33,37.33,23100.0,36.5048,36.5146,36.4853,36.4853,23100.0
2007-06-07 11:10:00,37.34,37.34,37.26,37.26,7500.0,36.495,36.495,36.4169,36.4169,7500.0
2007-06-07 11:15:00,37.22,37.3,37.2,37.26,10400.0,36.3778,36.4559,36.3582,36.4169,10400.0
2007-06-07 11:20:00,37.26,37.27,37.23,37.26,10200.0,36.4169,36.4266,36.3875,36.4169,10200.0
2007-06-07 11:25:00,37.25,37.29,37.25,37.29,13700.0,36.4071,36.4462,36.4071,36.4462,13700.0
2007-06-07 11:30:00,37.29,37.29,37.24,37.25,9400.0,36.4462,36.4462,36.3973,36.4071,9400.0
2007-06-07 11:35:00,37.28,37.32,37.25,37.32,5400.0,36.4364,36.4755,36.4071,36.4755,5400.0
2007-06-07 11:40:00,37.33,37.35,37.33,37.35,4500.0,36.4853,36.5048,36.4853,36.5048,4500.0
2007-06-07 11:45:00,37.35,37.37,37.35,37.35,600.0,36.5048,36.5244,36.5048,36.5048,600.0
2007-06-07 11:50:00,37.34,37.34,37.31,37.31,1900.0,36.495,36.495,36.4657,36.4657,1900.0
2007-06-07 11:55:00,37.32,37.33,37.26,37.3,4900.0,36.4755,36.4853,36.4169,36.4559,4900.0
2007-06-07 12:00:00,37.29,37.32,37.29,37.31,8200.0,36.4462,36.4755,36.4462,36.4657,8200.0
2007-06-07 12:05:00,37.34,37.34,37.32,37.34,1300.0,36.495,36.495,36.4755,36.495,1300.0
2007-06-07 12:10:00,37.35,37.35,37.35,37.35,1800.0,36.5048,36.5048,36.5048,36.5048,1800.0
2007-06-07 12:15:00,37.35,37.38,37.33,37.37,8700.0,36.5048,36.5341,36.4853,36.5244,8700.0
2007-06-07 12:20:00,37.37,37.38,37.35,37.38,12900.0,36.5244,36.5341,36.5048,36.5341,12900.0
2007-06-07 12:25:00,37.38,37.4,37.34,37.4,39000.0,36.5341,36.5537,36.495,36.5537,39000.0
2007-06-07 12:30:00,37.39,37.42,37.39,37.4,9200.0,36.5439,36.5732,36.5439,36.5537,9200.0
2007-06-07 12:35:00,37.4,37.42,37.34,37.35,6000.0,36.5537,36.5732,36.495,36.5048,6000.0
2007-06-07 12:40:00,37.36,37.39,37.33,37.39,4600.0,36.5146,36.5439,36.4853,36.5439,4600.0
2007-06-07 12:45:00,37.39,37.39,37.34,37.34,4200.0,36.5439,36.5439,36.495,36.495,4200.0
2007-06-07 12:50:00,37.32,37.36,37.28,37.34,6600.0,36.4755,36.5146,36.4364,36.495,6600.0
2007-06-07 12:55:00,37.33,37.35,37.33,37.34,3700.0,36.4853,36.5048,36.4853,36.495,3700.0
2007-06-07 13:00:00,37.34,37.36,37.32,37.33,5000.0,36.495,36.5146,36.4755,36.4853,5000.0
2007-06-07 13:05:00,37.33,37.35,37.31,37.31,5500.0,36.4853,36.5048,36.4657,36.4657,5500.0
2007-06-07 13:10:00,37.31,37.31,37.29,37.3,3900.0,36.4657,36.4657,36.4462,36.4559,3900.0
2007-06-07 13:15:00,37.29,37.3,37.22,37.22,8100.0,36.4462,36.4559,36.3778,36.3778,8100.0
2007-06-07 13:20:00,37.23,37.25,37.21,37.25,3400.0,36.3875,36.4071,36.368,36.4071,3400.0
2007-06-07 13:25:00,37.24,37.24,37.22,37.22,3000.0,36.3973,36.3973,36.3778,36.3778,3000.0
2007-06-07 13:30:00,37.23,37.24,37.16,37.16,6200.0,36.3875,36.3973,36.3191,36.3191,6200.0
2007-06-07 13:35:00,37.15,37.16,37.12,37.14,7100.0,36.3093,36.3191,36.28,36.2996,7100.0
2007-06-07 13:40:00,37.12,37.13,37.06,37.1,14200.0,36.28,36.2898,36.2214,36.2605,14200.0
2007-06-07 13:45:00,37.12,37.15,37.12,37.13,1900.0,36.28,36.3093,36.28,36.2898,1900.0
2007-06-07 13:50:00,37.14,37.16,37.12,37.12,6500.0,36.2996,36.3191,36.28,36.28,6500.0
2007-06-07 13:55:00,37.11,37.13,37.11,37.13,3900.0,36.2702,36.2898,36.2702,36.2898,3900.0
2007-06-07 14:00:00,37.13,37.13,37.11,37.11,3500.0,36.2898,36.2898,36.2702,36.2702,3500.0
2007-06-07 14:05:00,37.13,37.13,37.08,37.09,8000.0,36.2898,36.2898,36.2409,36.2507,8000.0
2007-06-07 14:10:00,37.09,37.1,37.07,37.08,5300.0,36.2507,36.2605,36.2312,36.2409,5300.0
2007-06-07 14:15:00,37.07,37.07,37.0,37.06,13400.0,36.2312,36.2312,36.1627,36.2214,13400.0
2007-06-07 14:20:00,37.06,37.1,37.02,37.04,4500.0,36.2214,36.2605,36.1823,36.2018,4500.0
2007-06-07 14:25:00,37.05,37.13,37.05,37.06,7500.0,36.2116,36.2898,36.2116,36.2214,7500.0
2007-06-07 14:30:00,37.07,37.07,37.03,37.05,4300.0,36.2312,36.2312,36.1921,36.2116,4300.0
2007-06-07 14:35:00,37.05,37.05,37.02,37.03,8000.0,36.2116,36.2116,36.1823,36.1921,8000.0
2007-06-07 14:40:00,37.03,37.1,37.01,37.03,33500.0,36.1921,36.2605,36.1725,36.1921,33500.0
2007-06-07 14:45:00,37.03,37.04,36.98,36.99,24000.0,36.1921,36.2018,36.1432,36.153,24000.0
2007-06-07 14:50:00,37.01,37.03,36.94,36.98,10000.0,36.1725,36.1921,36.1041,36.1432,10000.0
2007-06-07 14:55:00,36.98,37.01,36.97,37.0,8800.0,36.1432,36.1725,36.1334,36.1627,8800.0
2007-06-07 15:00:00,37.01,37.03,36.98,37.02,14200.0,36.1725,36.1921,36.1432,36.1823,14200.0
2007-06-07 15:05:00,37.03,37.03,37.0,37.03,3500.0,36.1921,36.1921,36.1627,36.1921,3500.0
2007-06-07 15:10:00,37.03,37.03,37.02,37.03,17300.0,36.1921,36.1921,36.1823,36.1921,17300.0
2007-06-07 15:15:00,37.03,37.03,37.01,37.03,9600.0,36.1921,36.1921,36.1725,36.1921,9600.0
2007-06-07 15:20:00,37.02,37.03,36.98,37.0,15100.0,36.1823,36.1921,36.1432,36.1627,15100.0
2007-06-07 15:25:00,37.0,37.01,36.98,37.0,18300.0,36.1627,36.1725,36.1432,36.1627,18300.0
2007-06-07 15:30:00,37.0,37.0,36.99,37.0,10200.0,36.1627,36.1627,36.153,36.1627,10200.0
2007-06-07 15:35:00,37.0,37.0,36.98,36.99,6500.0,36.1627,36.1627,36.1432,36.153,6500.0
2007-06-07 15:40:00,36.98,36.98,36.94,36.95,8600.0,36.1432,36.1432,36.1041,36.1139,8600.0
2007-06-07 15:45:00,36.96,36.96,36.92,36.93,9500.0,36.1236,36.1236,36.0845,36.0943,9500.0
2007-06-07 15:50:00,36.91,36.91,36.85,36.87,13500.0,36.0748,36.0748,36.0161,36.0357,13500.0
2007-06-07 15:55:00,36.86,36.9,36.86,36.87,15100.0,36.0259,36.065,36.0259,36.0357,15100.0
2007-06-08 09:30:00,37.14,37.14,37.07,37.12,22500.0,36.2996,36.2996,36.2312,36.28,22500.0
2007-06-08 09:35:00,37.1,37.11,37.05,37.07,3900.0,36.2605,36.2702,36.2116,36.2312,3900.0
2007-06-08 09:40:00,37.07,37.09,37.04,37.07,13200.0,36.2312,36.2507,36.2018,36.2312,13200.0
2007-06-08 09:45:00,37.07,37.08,37.04,37.08,21600.0,36.2312,36.2409,36.2018,36.2409,21600.0
2007-06-08 09:50:00,37.08,37.09,37.06,37.09,5400.0,36.2409,36.2507,36.2214,36.2507,5400.0
2007-06-08 09:55:00,37.1,37.1,37.06,37.08,2900.0,36.2605,36.2605,36.2214,36.2409,2900.0
2007-06-08 10:00:00,37.07,37.08,37.0,37.01,15200.0,36.2312,36.2409,36.1627,36.1725,15200.0
2007-06-08 10:05:00,37.01,37.03,37.01,37.01,5700.0,36.1725,36.1921,36.1725,36.1725,5700.0
2007-06-08 10:10:00,37.03,37.07,37.03,37.05,6600.0,36.1921,36.2312,36.1921,36.2116,6600.0
2007-06-08 10:15:00,37.05,37.06,37.05,37.06,1700.0,36.2116,36.2214,36.2116,36.2214,1700.0
2007-06-08 10:20:00,37.06,37.11,37.05,37.06,6800.0,36.2214,36.2702,36.2116,36.2214,6800.0
2007-06-08 10:25:00,37.05,37.06,37.0,37.04,16100.0,36.2116,36.2214,36.1627,36.2018,16100.0
2007-06-08 10:30:00,37.04,37.06,37.01,37.04,7900.0,36.2018,36.2214,36.1725,36.2018,7900.0
2007-06-08 10:35:00,37.03,37.11,37.03,37.11,11200.0,36.1921,36.2702,36.1921,36.2702,11200.0
2007-06-08 10:40:00,37.11,37.23,37.11,37.21,9500.0,36.2702,36.3875,36.2702,36.368,9500.0
2007-06-08 10:45:00,37.21,37.27,37.19,37.27,6000.0,36.368,36.4266,36.3484,36.4266,6000.0
2007-06-08 10:50:00,37.26,37.26,37.24,37.25,7600.0,36.4169,36.4169,36.3973,36.4071,7600.0
2007-06-08 10:55:00,37.25,37.32,37.25,37.27,9100.0,36.4071,36.4755,36.4071,36.4266,9100.0
2007-06-08 11:00:00,37.26,37.26,37.13,37.16,12100.0,36.4169,36.4169,36.2898,36.3191,12100.0
2007-06-08 11:05:00,37.17,37.24,37.15,37.23,10000.0,36.3289,36.3973,36.3093,36.3875,10000.0
2007-06-08 11:10:00,37.23,37.24,37.22,37.24,3300.0,36.3875,36.3973,36.3778,36.3973,3300.0
2007-06-08 11:15:00,37.24,37.3,37.24,37.3,6500.0,36.3973,36.4559,36.3973,36.4559,6500.0
2007-06-08 11:20:00,37.3,37.32,37.29,37.32,10800.0,36.4559,36.4755,36.4462,36.4755,10800.0
2007-06-08 11:25:00,37.31,37.32,37.29,37.3,4600.0,36.4657,36.4755,36.4462,36.4559,4600.0
2007-06-08 11:30:00,37.31,37.35,37.3,37.32,14500.0,36.4657,36.5048,36.4559,36.4755,14500.0
2007-06-08 11:35:00,37.31,37.34,37.29,37.34,2100.0,36.4657,36.495,36.4462,36.495,2100.0
2007-06-08 11:40:00,37.32,37.37,37.32,37.37,5100.0,36.4755,36.5244,36.4755,36.5244,5100.0
2007-06-08 11:45:00,37.37,37.37,37.27,37.3,2000.0,36.5244,36.5244,36.4266,36.4559,2000.0
2007-06-08 11:50:00,37.27,37.3,37.25,37.3,3800.0,36.4266,36.4559,36.4071,36.4559,3800.0
2007-06-08 11:55:00,37.27,37.3,37.24,37.28,1700.0,36.4266,36.4559,36.3973,36.4364,1700.0
2007-06-08 12:00:00,37.29,37.3,37.27,37.3,2100.0,36.4462,36.4559,36.4266,36.4559,2100.0
2007-06-08 12:05:00,37.3,37.3,37.23,37.26,8600.0,36.4559,36.4559,36.3875,36.4169,8600.0
2007-06-08 12:10:00,37.27,37.3,37.27,37.28,1000.0,36.4266,36.4559,36.4266,36.4364,1000.0
2007-06-08 12:15:00,37.3,37.3,37.27,37.29,4100.0,36.4559,36.4559,36.4266,36.4462,4100.0
2007-06-08 12:20:00,37.28,37.31,37.28,37.31,4200.0,36.4364,36.4657,36.4364,36.4657,4200.0
2007-06-08 12:25:00,37.33,37.33,37.3,37.31,10700.0,36.4853,36.4853,36.4559,36.4657,10700.0
2007-06-08 12:30:00,37.31,37.34,37.31,37.32,2900.0,36.4657,36.495,36.4657,36.4755,2900.0
2007-06-08 12:35:00,37.32,37.33,37.29,37.31,7100.0,36.4755,36.4853,36.4462,36.4657,7100.0
2007-06-08 12:40:00,37.32,37.32,37.32,37.32,200.0,36.4755,36.4755,36.4755,36.4755,200.0
2007-06-08 12:45:00,37.32,37.33,37.31,37.32,2300.0,36.4755,36.4853,36.4657,36.4755,2300.0
2007-06-08 12:50:00,37.31,37.37,37.31,37.36,3500.0,36.4657,36.5244,36.4657,36.5146,3500.0
2007-06-08 12:55:00,37.36,37.36,37.36,37.36,100.0,36.5146,36.5146,36.5146,36.5146,100.0
2007-06-08 13:00:00,37.35,37.38,37.35,37.38,4600.0,36.5048,36.5341,36.5048,36.5341,4600.0
2007-06-08 13:05:00,37.34,37.37,37.33,37.36,2600.0,36.495,36.5244,36.4853,36.5146,2600.0
2007-06-08 13:10:00,37.37,37.37,37.33,37.33,700.0,36.5244,36.5244,36.4853,36.4853,700.0
2007-06-08 13:15:00,37.33,37.35,37.33,37.35,900.0,36.4853,36.5048,36.4853,36.5048,900.0
2007-06-08 13:20:00,37.32,37.33,37.32,37.33,700.0,36.4755,36.4853,36.4755,36.4853,700.0
2007-06-08 13:25:00,37.32,37.37,37.31,37.36,4800.0,36.4755,36.5244,36.4657,36.5146,4800.0
2007-06-08 13:30:00,37.36,37.38,37.33,37.33,2000.0,36.5146,36.5341,36.4853,36.4853,2000.0
2007-06-08 13:35:00,37.32,37.38,37.31,37.31,4000.0,36.4755,36.5341,36.4657,36.4657,4000.0
2007-06-08 13:40:00,37.3,37.37,37.29,37.37,2800.0,36.4559,36.5244,36.4462,36.5244,2800.0
2007-06-08 13:45:00,37.38,37.46,37.38,37.44,7300.0,36.5341,36.6123,36.5341,36.5928,7300.0
2007-06-08 13:50:00,37.46,37.47,37.46,37.47,600.0,36.6123,36.6221,36.6123,36.6221,600.0
2007-06-08 13:55:00,37.45,37.47,37.45,37.46,1300.0,36.6026,36.6221,36.6026,36.6123,1300.0
2007-06-08 14:00:00,37.47,37.48,37.45,37.47,3700.0,36.6221,36.6319,36.6026,36.6221,3700.0
2007-06-08 14:05:00,37.47,37.5,37.46,37.5,2800.0,36.6221,36.6514,36.6123,36.6514,2800.0
2007-06-08 14:10:00,37.51,37.57,37.46,37.46,5500.0,36.6612,36.7198,36.6123,36.6123,5500.0
2007-06-08 14:15:00,37.45,37.47,37.45,37.47,900.0,36.6026,36.6221,36.6026,36.6221,900.0
2007-06-08 14:20:00,37.47,37.49,37.46,37.46,700.0,36.6221,36.6416,36.6123,36.6123,700.0
2007-06-08 14:25:00,37.49,37.5,37.46,37.46,1900.0,36.6416,36.6514,36.6123,36.6123,1900.0
2007-06-08 14:30:00,37.46,37.46,37.42,37.43,1000.0,36.6123,36.6123,36.5732,36.583,1000.0
2007-06-08 14:35:00,37.41,37.42,37.4,37.41,500.0,36.5635,36.5732,36.5537,36.5635,500.0
2007-06-08 14:40:00,37.4,37.4,37.35,37.37,2700.0,36.5537,36.5537,36.5048,36.5244,2700.0
2007-06-08 14:45:00,37.4,37.4,37.37,37.4,500.0,36.5537,36.5537,36.5244,36.5537,500.0
2007-06-08 14:50:00,37.41,37.41,37.38,37.39,800.0,36.5635,36.5635,36.5341,36.5439,800.0
2007-06-08 14:55:00,37.38,37.38,37.27,37.29,15800.0,36.5341,36.5341,36.4266,36.4462,15800.0
2007-06-08 15:00:00,37.3,37.38,37.29,37.38,3300.0,36.4559,36.5341,36.4462,36.5341,3300.0
2007-06-08 15:05:00,37.36,37.36,37.34,37.34,1300.0,36.5146,36.5146,36.495,36.495,1300.0
2007-06-08 15:10:00,37.36,37.39,37.35,37.37,2600.0,36.5146,36.5439,36.5048,36.5244,2600.0
2007-06-08 15:15:00,37.36,37.36,37.34,37.34,2100.0,36.5146,36.5146,36.495,36.495,2100.0
2007-06-08 15:20:00,37.33,37.34,37.3,37.32,2300.0,36.4853,36.495,36.4559,36.4755,2300.0
2007-06-08 15:25:00,37.32,37.32,37.29,37.3,2300.0,36.4755,36.4755,36.4462,36.4559,2300.0
2007-06-08 15:30:00,37.31,37.34,37.29,37.32,4500.0,36.4657,36.495,36.4462,36.4755,4500.0
2007-06-08 15:35:00,37.33,37.38,37.31,37.36,1900.0,36.4853,36.5341,36.4657,36.5146,1900.0
2007-06-08 15:40:00,37.4,37.44,37.38,37.44,2300.0,36.5537,36.5928,36.5341,36.5928,2300.0
2007-06-08 15:45:00,37.44,37.46,37.42,37.44,5500.0,36.5928,36.6123,36.5732,36.5928,5500.0
2007-06-08 15:50:00,37.43,37.46,37.42,37.45,6200.0,36.583,36.6123,36.5732,36.6026,6200.0
2007-06-08 15:55:00,37.45,37.49,37.44,37.47,8100.0,36.6026,36.6416,36.5928,36.6221,8100.0
2007-06-11 09:30:00,37.5,37.53,37.47,37.47,6400.0,36.6514,36.6807,36.6221,36.6221,6400.0
2007-06-11 09:35:00,37.47,37.51,37.47,37.48,4500.0,36.6221,36.6612,36.6221,36.6319,4500.0
2007-06-11 09:40:00,37.47,37.51,37.46,37.51,2400.0,36.6221,36.6612,36.6123,36.6612,2400.0
2007-06-11 09:45:00,37.51,37.59,37.5,37.59,4100.0,36.6612,36.7394,36.6514,36.7394,4100.0
2007-06-11 09:50:00,37.59,37.62,37.56,37.6,14500.0,36.7394,36.7687,36.7101,36.7492,14500.0
2007-06-11 09:55:00,37.59,37.6,37.57,37.58,8500.0,36.7394,36.7492,36.7198,36.7296,8500.0
2007-06-11 10:00:00,37.57,37.59,37.55,37.59,5700.0,36.7198,36.7394,36.7003,36.7394,5700.0
2007-06-11 10:05:00,37.59,37.59,37.53,37.55,5600.0,36.7394,36.7394,36.6807,36.7003,5600.0
2007-06-11 10:10:00,37.51,37.58,37.51,37.57,9900.0,36.6612,36.7296,36.6612,36.7198,9900.0
2007-06-11 10:15:00,37.55,37.55,37.54,37.54,4500.0,36.7003,36.7003,36.6905,36.6905,4500.0
2007-06-11 10:20:00,37.56,37.59,37.53,37.59,10900.0,36.7101,36.7394,36.6807,36.7394,10900.0
2007-06-11 10:25:00,37.57,37.58,37.54,37.54,5700.0,36.7198,36.7296,36.6905,36.6905,5700.0
2007-06-11 10:30:00,37.53,37.56,37.5,37.55,18800.0,36.6807,36.7101,36.6514,36.7003,18800.0
2007-06-11 10:35:00,37.53,37.56,37.53,37.55,1100.0,36.6807,36.7101,36.6807,36.7003,1100.0
2007-06-11 10:40:00,37.56,37.56,37.53,37.54,3100.0,36.7101,36.7101,36.6807,36.6905,3100.0
2007-06-11 10:45:00,37.53,37.55,37.5,37.52,1500.0,36.6807,36.7003,36.6514,36.671,1500.0
2007-06-11 10:50:00,37.52,37.55,37.52,37.53,1800.0,36.671,36.7003,36.671,36.6807,1800.0
2007-06-11 10:55:00,37.53,37.57,37.53,37.57,1900.0,36.6807,36.7198,36.6807,36.7198,1900.0
2007-06-11 11:00:00,37.53,37.53,37.53,37.53,100.0,36.6807,36.6807,36.6807,36.6807,100.0
2007-06-11 11:05:00,37.56,37.56,37.54,37.54,500.0,36.7101,36.7101,36.6905,36.6905,500.0
2007-06-11 11:10:00,37.53,37.53,37.52,37.53,400.0,36.6807,36.6807,36.671,36.6807,400.0
2007-06-11 11:15:00,37.51,37.51,37.46,37.46,1200.0,36.6612,36.6612,36.6123,36.6123,1200.0
2007-06-11 11:20:00,37.46,37.5,37.46,37.5,3200.0,36.6123,36.6514,36.6123,36.6514,3200.0
2007-06-11 11:25:00,37.52,37.53,37.48,37.5,2900.0,36.671,36.6807,36.6319,36.6514,2900.0
2007-06-11 11:30:00,37.47,37.5,37.46,37.48,2800.0,36.6221,36.6514,36.6123,36.6319,2800.0
2007-06-11 11:35:00,37.48,37.5,37.48,37.48,1600.0,36.6319,36.6514,36.6319,36.6319,1600.0
2007-06-11 11:40:00,37.5,37.51,37.5,37.5,1400.0,36.6514,36.6612,36.6514,36.6514,1400.0
2007-06-11 11:45:00,37.5,37.52,37.5,37.52,2000.0,36.6514,36.671,36.6514,36.671,2000.0
2007-06-11 11:50:00,37.5,37.53,37.5,37.53,200.0,36.6514,36.6807,36.6514,36.6807,200.0
2007-06-11 11:55:00,37.5,37.51,37.49,37.51,800.0,36.6514,36.6612,36.6416,36.6612,800.0
2007-06-11 12:00:00,37.49,37.51,37.49,37.5,2500.0,36.6416,36.6612,36.6416,36.6514,2500.0
2007-06-11 12:05:00,37.49,37.52,37.49,37.5,5200.0,36.6416,36.671,36.6416,36.6514,5200.0
2007-06-11 12:10:00,37.49,37.51,37.49,37.51,3900.0,36.6416,36.6612,36.6416,36.6612,3900.0
2007-06-11 12:15:00,37.48,37.48,37.43,37.43,1100.0,36.6319,36.6319,36.583,36.583,1100.0
2007-06-11 12:20:00,37.43,37.43,37.4,37.4,2100.0,36.583,36.583,36.5537,36.5537,2100.0
2007-06-11 12:25:00,37.37,37.38,37.31,37.32,3600.0,36.5244,36.5341,36.4657,36.4755,3600.0
2007-06-11 12:30:00,37.32,37.33,37.3,37.3,5100.0,36.4755,36.4853,36.4559,36.4559,5100.0
2007-06-11 12:35:00,37.31,37.31,37.28,37.29,6200.0,36.4657,36.4657,36.4364,36.4462,6200.0
2007-06-11 12:40:00,37.29,37.3,37.28,37.29,600.0,36.4462,36.4559,36.4364,36.4462,600.0
2007-06-11 12:45:00,37.29,37.32,37.28,37.32,3400.0,36.4462,36.4755,36.4364,36.4755,3400.0
2007-06-11 12:50:00,37.34,37.38,37.34,37.38,2000.0,36.495,36.5341,36.495,36.5341,2000.0
2007-06-11 12:55:00,37.39,37.39,37.38,37.39,400.0,36.5439,36.5439,36.5341,36.5439,400.0
2007-06-11 13:00:00,37.39,37.39,37.37,37.39,700.0,36.5439,36.5439,36.5244,36.5439,700.0
2007-06-11 13:05:00,37.39,37.4,37.37,37.38,1600.0,36.5439,36.5537,36.5244,36.5341,1600.0
2007-06-11 13:10:00,37.39,37.39,37.38,37.38,1800.0,36.5439,36.5439,36.5341,36.5341,1800.0
2007-06-11 13:15:00,37.38,37.39,37.37,37.37,2800.0,36.5341,36.5439,36.5244,36.5244,2800.0
2007-06-11 13:20:00,37.37,37.39,37.37,37.38,2500.0,36.5244,36.5439,36.5244,36.5341,2500.0
2007-06-11 13:25:00,37.38,37.38,37.37,37.38,1500.0,36.5341,36.5341,36.5244,36.5341,1500.0
2007-06-11 13:30:00,37.38,37.39,37.37,37.37,700.0,36.5341,36.5439,36.5244,36.5244,700.0
2007-06-11 13:35:00,37.37,37.38,37.37,37.37,700.0,36.5244,36.5341,36.5244,36.5244,700.0
2007-06-11 13:40:00,37.37,37.4,37.35,37.37,7700.0,36.5244,36.5537,36.5048,36.5244,7700.0
2007-06-11 13:45:00,37.37,37.4,37.34,37.39,4400.0,36.5244,36.5537,36.495,36.5439,4400.0
2007-06-11 13:50:00,37.39,37.39,37.32,37.35,9600.0,36.5439,36.5439,36.4755,36.5048,9600.0
2007-06-11 13:55:00,37.35,37.39,37.33,37.33,9700.0,36.5048,36.5439,36.4853,36.4853,9700.0
2007-06-11 14:00:00,37.35,37.37,37.34,37.34,1400.0,36.5048,36.5244,36.495,36.495,1400.0
2007-06-11 14:05:00,37.34,37.36,37.34,37.36,6100.0,36.495,36.5146,36.495,36.5146,6100.0
2007-06-11 14:10:00,37.36,37.38,37.31,37.31,23100.0,36.5146,36.5341,36.4657,36.4657,23100.0
2007-06-11 14:15:00,37.3,37.36,37.3,37.3,10300.0,36.4559,36.5146,36.4559,36.4559,10300.0
2007-06-11 14:20:00,37.32,37.32,37.27,37.3,6300.0,36.4755,36.4755,36.4266,36.4559,6300.0
2007-06-11 14:25:00,37.3,37.32,37.29,37.3,4800.0,36.4559,36.4755,36.4462,36.4559,4800.0
2007-06-11 14:30:00,37.3,37.3,37.28,37.28,900.0,36.4559,36.4559,36.4364,36.4364,900.0
2007-06-11 14:35:00,37.28,37.3,37.26,37.3,3700.0,36.4364,36.4559,36.4169,36.4559,3700.0
2007-06-11 14:40:00,37.3,37.3,37.3,37.3,0.0,36.4559,36.4559,36.4559,36.4559,0.0
2007-06-11 14:45:00,37.3,37.33,37.27,37.27,2900.0,36.4559,36.4853,36.4266,36.4266,2900.0
2007-06-11 14:50:00,37.26,37.32,37.26,37.32,1500.0,36.4169,36.4755,36.4169,36.4755,1500.0
2007-06-11 14:55:00,37.31,37.32,37.31,37.32,1700.0,36.4657,36.4755,36.4657,36.4755,1700.0
2007-06-11 15:00:00,37.28,37.3,37.25,37.27,1600.0,36.4364,36.4559,36.4071,36.4266,1600.0
2007-06-11 15:05:00,37.29,37.33,37.29,37.31,1500.0,36.4462,36.4853,36.4462,36.4657,1500.0
2007-06-11 15:10:00,37.33,37.33,37.31,37.31,1000.0,36.4853,36.4853,36.4657,36.4657,1000.0
2007-06-11 15:15:00,37.33,37.36,37.31,37.34,4600.0,36.4853,36.5146,36.4657,36.495,4600.0
2007-06-11 15:20:00,37.33,37.33,37.25,37.27,13200.0,36.4853,36.4853,36.4071,36.4266,13200.0
2007-06-11 15:25:00,37.28,37.31,37.27,37.31,11700.0,36.4364,36.4657,36.4266,36.4657,11700.0
2007-06-11 15:30:00,37.31,37.32,37.27,37.27,9900.0,36.4657,36.4755,36.4266,36.4266,9900.0
2007-06-11 15:35:00,37.27,37.27,37.15,37.15,39100.0,36.4266,36.4266,36.3093,36.3093,39100.0
2007-06-11 15:40:00,37.14,37.19,37.14,37.16,37500.0,36.2996,36.3484,36.2996,36.3191,37500.0
2007-06-11 15:45:00,37.16,37.18,37.09,37.1,9000.0,36.3191,36.3387,36.2507,36.2605,9000.0
2007-06-11 15:50:00,37.1,37.14,37.09,37.12,12400.0,36.2605,36.2996,36.2507,36.28,12400.0
2007-06-11 15:55:00,37.12,37.18,37.11,37.18,7500.0,36.28,36.3387,36.2702,36.3387,7500.0
2007-06-12 09:30:00,37.13,37.14,37.12,37.13,10400.0,36.2898,36.2996,36.28,36.2898,10400.0
2007-06-12 09:35:00,37.14,37.23,37.14,37.21,5400.0,36.2996,36.3875,36.2996,36.368,5400.0
2007-06-12 09:40:00,37.19,37.24,37.19,37.24,8100.0,36.3484,36.3973,36.3484,36.3973,8100.0
2007-06-12 09:45:00,37.25,37.29,37.23,37.29,3000.0,36.4071,36.4462,36.3875,36.4462,3000.0
2007-06-12 09:50:00,37.27,37.27,37.23,37.24,6700.0,36.4266,36.4266,36.3875,36.3973,6700.0
2007-06-12 09:55:00,37.24,37.25,37.24,37.25,5300.0,36.3973,36.4071,36.3973,36.4071,5300.0
2007-06-12 10:00:00,37.24,37.25,37.23,37.24,6100.0,36.3973,36.4071,36.3875,36.3973,6100.0
2007-06-12 10:05:00,37.24,37.25,37.24,37.24,3300.0,36.3973,36.4071,36.3973,36.3973,3300.0
2007-06-12 10:10:00,37.25,37.25,37.24,37.24,6400.0,36.4071,36.4071,36.3973,36.3973,6400.0
2007-06-12 10:15:00,37.24,37.24,37.14,37.14,36400.0,36.3973,36.3973,36.2996,36.2996,36400.0
2007-06-12 10:20:00,37.14,37.14,36.89,36.93,191000.0,36.2996,36.2996,36.0552,36.0943,191000.0
2007-06-12 10:25:00,36.94,37.02,36.94,36.99,7500.0,36.1041,36.1823,36.1041,36.153,7500.0
2007-06-12 10:30:00,36.99,37.06,36.99,37.0,20300.0,36.153,36.2214,36.153,36.1627,20300.0
2007-06-12 10:35:00,37.04,37.05,37.04,37.05,11000.0,36.2018,36.2116,36.2018,36.2116,11000.0
2007-06-12 10:40:00,37.05,37.1,37.04,37.05,10600.0,36.2116,36.2605,36.2018,36.2116,10600.0
2007-06-12 10:45:00,37.06,37.07,37.04,37.04,12500.0,36.2214,36.2312,36.2018,36.2018,12500.0
2007-06-12 10:50:00,37.05,37.05,37.0,37.02,9800.0,36.2116,36.2116,36.1627,36.1823,9800.0
2007-06-12 10:55:00,37.02,37.05,37.02,37.04,3600.0,36.1823,36.2116,36.1823,36.2018,3600.0
2007-06-12 11:00:00,37.03,37.04,37.03,37.03,6900.0,36.1921,36.2018,36.1921,36.1921,6900.0
2007-06-12 11:05:00,37.04,37.04,37.03,37.03,4300.0,36.2018,36.2018,36.1921,36.1921,4300.0
2007-06-12 11:10:00,37.03,37.1,37.03,37.07,26700.0,36.1921,36.2605,36.1921,36.2312,26700.0
2007-06-12 11:15:00,37.08,37.16,37.07,37.16,11600.0,36.2409,36.3191,36.2312,36.3191,11600.0
2007-06-12 11:20:00,37.17,37.19,37.16,37.18,3500.0,36.3289,36.3484,36.3191,36.3387,3500.0
2007-06-12 11:25:00,37.18,37.2,37.14,37.17,59800.0,36.3387,36.3582,36.2996,36.3289,59800.0
2007-06-12 11:30:00,37.16,37.16,37.15,37.16,1600.0,36.3191,36.3191,36.3093,36.3191,1600.0
2007-06-12 11:35:00,37.17,37.19,37.15,37.19,900.0,36.3289,36.3484,36.3093,36.3484,900.0
2007-06-12 11:40:00,37.19,37.22,37.19,37.21,2000.0,36.3484,36.3778,36.3484,36.368,2000.0
2007-06-12 11:45:00,37.22,37.24,37.21,37.23,4200.0,36.3778,36.3973,36.368,36.3875,4200.0
2007-06-12 11:50:00,37.23,37.25,37.23,37.25,5200.0,36.3875,36.4071,36.3875,36.4071,5200.0
2007-06-12 11:55:00,37.25,37.31,37.25,37.29,3200.0,36.4071,36.4657,36.4071,36.4462,3200.0
2007-06-12 12:00:00,37.29,37.29,37.26,37.26,4100.0,36.4462,36.4462,36.4169,36.4169,4100.0
2007-06-12 12:05:00,37.25,37.26,37.25,37.26,2000.0,36.4071,36.4169,36.4071,36.4169,2000.0
2007-06-12 12:10:00,37.25,37.26,37.24,37.24,4000.0,36.4071,36.4169,36.3973,36.3973,4000.0
2007-06-12 12:15:00,37.25,37.25,37.22,37.23,2500.0,36.4071,36.4071,36.3778,36.3875,2500.0
2007-06-12 12:20:00,37.22,37.22,37.21,37.21,3500.0,36.3778,36.3778,36.368,36.368,3500.0
2007-06-12 12:25:00,37.22,37.22,37.2,37.2,1600.0,36.3778,36.3778,36.3582,36.3582,1600.0
2007-06-12 12:30:00,37.19,37.19,37.14,37.14,4600.0,36.3484,36.3484,36.2996,36.2996,4600.0
2007-06-12 12:35:00,37.14,37.14,37.07,37.07,3300.0,36.2996,36.2996,36.2312,36.2312,3300.0
2007-06-12 12:40:00,37.08,37.09,37.07,37.09,2300.0,36.2409,36.2507,36.2312,36.2507,2300.0
2007-06-12 12:45:00,37.09,37.09,37.07,37.07,1300.0,36.2507,36.2507,36.2312,36.2312,1300.0
2007-06-12 12:50:00,37.06,37.07,37.04,37.06,5200.0,36.2214,36.2312,36.2018,36.2214,5200.0
2007-06-12 12:55:00,37.06,37.07,37.03,37.03,4900.0,36.2214,36.2312,36.1921,36.1921,4900.0
2007-06-12 13:00:00,37.04,37.05,36.98,37.01,9500.0,36.2018,36.2116,36.1432,36.1725,9500.0
2007-06-12 13:05:00,37.0,37.02,37.0,37.01,1800.0,36.1627,36.1823,36.1627,36.1725,1800.0
2007-06-12 13:10:00,37.01,37.04,37.01,37.02,1100.0,36.1725,36.2018,36.1725,36.1823,1100.0
2007-06-12 13:15:00,37.04,37.11,37.03,37.1,3500.0,36.2018,36.2702,36.1921,36.2605,3500.0
2007-06-12 13:20:00,37.1,37.12,37.09,37.1,105200.0,36.2605,36.28,36.2507,36.2605,105200.0
2007-06-12 13:25:00,37.1,37.1,37.06,37.06,4600.0,36.2605,36.2605,36.2214,36.2214,4600.0
2007-06-12 13:30:00,37.05,37.06,37.02,37.06,3800.0,36.2116,36.2214,36.1823,36.2214,3800.0
2007-06-12 13:35:00,37.04,37.09,37.04,37.08,2700.0,36.2018,36.2507,36.2018,36.2409,2700.0
2007-06-12 13:40:00,37.09,37.11,37.06,37.11,1500.0,36.2507,36.2702,36.2214,36.2702,1500.0
2007-06-12 13:45:00,37.1,37.23,37.1,37.22,8700.0,36.2605,36.3875,36.2605,36.3778,8700.0
2007-06-12 13:50:00,37.22,37.23,37.2,37.2,2200.0,36.3778,36.3875,36.3582,36.3582,2200.0
2007-06-12 13:55:00,37.2,37.25,37.2,37.24,4000.0,36.3582,36.4071,36.3582,36.3973,4000.0
2007-06-12 14:00:00,37.24,37.27,37.22,37.24,11800.0,36.3973,36.4266,36.3778,36.3973,11800.0
2007-06-12 14:05:00,37.24,37.25,37.21,37.21,5200.0,36.3973,36.4071,36.368,36.368,5200.0
2007-06-12 14:10:00,37.22,37.22,37.18,37.2,3300.0,36.3778,36.3778,36.3387,36.3582,3300.0
2007-06-12 14:15:00,37.2,37.2,37.11,37.13,4200.0,36.3582,36.3582,36.2702,36.2898,4200.0
2007-06-12 14:20:00,37.12,37.15,37.1,37.15,6800.0,36.28,36.3093,36.2605,36.3093,6800.0
2007-06-12 14:25:00,37.13,37.13,37.08,37.08,4700.0,36.2898,36.2898,36.2409,36.2409,4700.0
2007-06-12 14:30:00,37.07,37.11,37.05,37.1,4800.0,36.2312,36.2702,36.2116,36.2605,4800.0
2007-06-12 14:35:00,37.12,37.12,37.02,37.02,5500.0,36.28,36.28,36.1823,36.1823,5500.0
2007-06-12 14:40:00,37.01,37.01,36.96,37.0,5800.0,36.1725,36.1725,36.1236,36.1627,5800.0
2007-06-12 14:45:00,36.99,36.99,36.96,36.96,3900.0,36.153,36.153,36.1236,36.1236,3900.0
2007-06-12 14:50:00,36.96,37.04,36.96,37.02,6700.0,36.1236,36.2018,36.1236,36.1823,6700.0
2007-06-12 14:55:00,37.02,37.02,37.01,37.02,1800.0,36.1823,36.1823,36.1725,36.1823,1800.0
2007-06-12 15:00:00,37.04,37.06,36.93,36.94,50600.0,36.2018,36.2214,36.0943,36.1041,50600.0
2007-06-12 15:05:00,36.93,36.97,36.9,36.96,9000.0,36.0943,36.1334,36.065,36.1236,9000.0
2007-06-12 15:10:00,36.95,36.96,36.91,36.91,7500.0,36.1139,36.1236,36.0748,36.0748,7500.0
2007-06-12 15:15:00,36.9,36.93,36.87,36.92,5900.0,36.065,36.0943,36.0357,36.0845,5900.0
2007-06-12 15:20:00,36.91,36.95,36.88,36.9,10200.0,36.0748,36.1139,36.0455,36.065,10200.0
2007-06-12 15:25:00,36.9,36.93,36.88,36.93,8500.0,36.065,36.0943,36.0455,36.0943,8500.0
2007-06-12 15:30:00,36.91,36.98,36.91,36.93,11700.0,36.0748,36.1432,36.0748,36.0943,11700.0
2007-06-12 15:35:00,36.94,36.98,36.93,36.95,16600.0,36.1041,36.1432,36.0943,36.1139,16600.0
2007-06-12 15:40:00,36.95,36.99,36.95,36.98,13200.0,36.1139,36.153,36.1139,36.1432,13200.0
2007-06-12 15:45:00,36.98,37.04,36.97,37.01,15000.0,36.1432,36.2018,36.1334,36.1725,15000.0
2007-06-12 15:50:00,37.02,37.04,37.0,37.04,13000.0,36.1823,36.2018,36.1627,36.2018,13000.0
2007-06-12 15:55:00,37.03,37.09,37.02,37.07,20400.0,36.1921,36.2507,36.1823,36.2312,20400.0
2007-06-13 09:30:00,37.28,37.3,37.28,37.29,2500.0,36.4364,36.4559,36.4364,36.4462,2500.0
2007-06-13 09:35:00,37.29,37.29,37.21,37.21,6000.0,36.4462,36.4462,36.368,36.368,6000.0
2007-06-13 09:40:00,37.21,37.23,37.03,37.05,6700.0,36.368,36.3875,36.1921,36.2116,6700.0
2007-06-13 09:45:00,37.03,37.05,36.94,37.0,7700.0,36.1921,36.2116,36.1041,36.1627,7700.0
2007-06-13 09:50:00,36.99,37.01,36.97,36.99,3000.0,36.153,36.1725,36.1334,36.153,3000.0
2007-06-13 09:55:00,36.99,36.99,36.98,36.98,1100.0,36.153,36.153,36.1432,36.1432,1100.0
2007-06-13 10:00:00,36.96,36.96,36.87,36.87,9400.0,36.1236,36.1236,36.0357,36.0357,9400.0
2007-06-13 10:05:00,36.88,36.9,36.88,36.88,2900.0,36.0455,36.065,36.0455,36.0455,2900.0
2007-06-13 10:10:00,36.88,36.88,36.85,36.85,4500.0,36.0455,36.0455,36.0161,36.0161,4500.0
2007-06-13 10:15:00,36.86,36.92,36.85,36.9,13500.0,36.0259,36.0845,36.0161,36.065,13500.0
2007-06-13 10:20:00,36.9,36.95,36.89,36.9,18000.0,36.065,36.1139,36.0552,36.065,18000.0
2007-06-13 10:25:00,36.9,36.9,36.88,36.88,2400.0,36.065,36.065,36.0455,36.0455,2400.0
2007-06-13 10:30:00,36.88,36.9,36.88,36.9,2900.0,36.0455,36.065,36.0455,36.065,2900.0
2007-06-13 10:35:00,36.9,36.9,36.88,36.89,7000.0,36.065,36.065,36.0455,36.0552,7000.0
2007-06-13 10:40:00,36.89,36.91,36.88,36.89,12100.0,36.0552,36.0748,36.0455,36.0552,12100.0
2007-06-13 10:45:00,36.91,36.92,36.89,36.92,6800.0,36.0748,36.0845,36.0552,36.0845,6800.0
2007-06-13 10:50:00,36.91,36.92,36.87,36.87,5900.0,36.0748,36.0845,36.0357,36.0357,5900.0
2007-06-13 10:55:00,36.86,36.87,36.86,36.87,800.0,36.0259,36.0357,36.0259,36.0357,800.0
2007-06-13 11:00:00,36.87,36.88,36.85,36.87,7100.0,36.0357,36.0455,36.0161,36.0357,7100.0
2007-06-13 11:05:00,36.88,36.92,36.88,36.92,3500.0,36.0455,36.0845,36.0455,36.0845,3500.0
2007-06-13 11:10:00,36.91,36.93,36.89,36.89,3900.0,36.0748,36.0943,36.0552,36.0552,3900.0
2007-06-13 11:15:00,36.89,36.9,36.88,36.9,2000.0,36.0552,36.065,36.0455,36.065,2000.0
2007-06-13 11:20:00,36.9,36.9,36.86,36.86,2800.0,36.065,36.065,36.0259,36.0259,2800.0
2007-06-13 11:25:00,36.87,36.87,36.85,36.87,3700.0,36.0357,36.0357,36.0161,36.0357,3700.0
2007-06-13 11:30:00,36.85,36.93,36.85,36.93,9300.0,36.0161,36.0943,36.0161,36.0943,9300.0
2007-06-13 11:35:00,36.93,36.93,36.9,36.91,6400.0,36.0943,36.0943,36.065,36.0748,6400.0
2007-06-13 11:40:00,36.92,36.92,36.9,36.9,3000.0,36.0845,36.0845,36.065,36.065,3000.0
2007-06-13 11:45:00,36.92,36.94,36.92,36.94,2600.0,36.0845,36.1041,36.0845,36.1041,2600.0
2007-06-13 11:50:00,36.94,36.94,36.9,36.91,9600.0,36.1041,36.1041,36.065,36.0748,9600.0
2007-06-13 11:55:00,36.91,36.91,36.9,36.91,6500.0,36.0748,36.0748,36.065,36.0748,6500.0
2007-06-13 12:00:00,36.92,36.92,36.9,36.9,4100.0,36.0845,36.0845,36.065,36.065,4100.0
2007-06-13 12:05:00,36.91,36.92,36.9,36.91,3300.0,36.0748,36.0845,36.065,36.0748,3300.0
2007-06-13 12:10:00,36.91,36.92,36.9,36.92,5100.0,36.0748,36.0845,36.065,36.0845,5100.0
2007-06-13 12:15:00,36.91,36.93,36.91,36.92,1300.0,36.0748,36.0943,36.0748,36.0845,1300.0
2007-06-13 12:20:00,36.93,36.93,36.92,36.93,1900.0,36.0943,36.0943,36.0845,36.0943,1900.0
2007-06-13 12:25:00,36.93,36.93,36.9,36.92,5200.0,36.0943,36.0943,36.065,36.0845,5200.0
2007-06-13 12:30:00,36.92,36.93,36.9,36.9,7400.0,36.0845,36.0943,36.065,36.065,7400.0
2007-06-13 12:35:00,36.9,36.93,36.89,36.92,8100.0,36.065,36.0943,36.0552,36.0845,8100.0
2007-06-13 12:40:00,36.94,36.94,36.92,36.94,3100.0,36.1041,36.1041,36.0845,36.1041,3100.0
2007-06-13 12:45:00,36.94,36.94,36.92,36.93,5000.0,36.1041,36.1041,36.0845,36.0943,5000.0
2007-06-13 12:50:00,36.93,36.96,36.93,36.95,3700.0,36.0943,36.1236,36.0943,36.1139,3700.0
2007-06-13 12:55:00,36.95,36.95,36.91,36.91,6600.0,36.1139,36.1139,36.0748,36.0748,6600.0
2007-06-13 13:00:00,36.9,36.94,36.9,36.94,3700.0,36.065,36.1041,36.065,36.1041,3700.0
2007-06-13 13:05:00,36.94,36.94,36.91,36.91,4500.0,36.1041,36.1041,36.0748,36.0748,4500.0
2007-06-13 13:10:00,36.92,36.93,36.9,36.93,4800.0,36.0845,36.0943,36.065,36.0943,4800.0
2007-06-13 13:15:00,36.92,36.93,36.91,36.92,20800.0,36.0845,36.0943,36.0748,36.0845,20800.0
2007-06-13 13:20:00,36.91,36.93,36.91,36.92,10800.0,36.0748,36.0943,36.0748,36.0845,10800.0
2007-06-13 13:25:00,36.92,36.94,36.92,36.94,6000.0,36.0845,36.1041,36.0845,36.1041,6000.0
2007-06-13 13:30:00,36.93,36.94,36.93,36.94,7400.0,36.0943,36.1041,36.0943,36.1041,7400.0
2007-06-13 13:35:00,36.94,36.96,36.92,36.95,9500.0,36.1041,36.1236,36.0845,36.1139,9500.0
2007-06-13 13:40:00,36.94,36.96,36.93,36.95,4700.0,36.1041,36.1236,36.0943,36.1139,4700.0
2007-06-13 13:45:00,36.95,36.96,36.95,36.95,4400.0,36.1139,36.1236,36.1139,36.1139,4400.0
2007-06-13 13:50:00,36.95,36.97,36.95,36.97,3600.0,36.1139,36.1334,36.1139,36.1334,3600.0
2007-06-13 13:55:00,36.96,37.02,36.96,37.01,14300.0,36.1236,36.1823,36.1236,36.1725,14300.0
2007-06-13 14:00:00,37.01,37.03,37.0,37.02,9800.0,36.1725,36.1921,36.1627,36.1823,9800.0
2007-06-13 14:05:00,37.02,37.03,37.01,37.02,6900.0,36.1823,36.1921,36.1725,36.1823,6900.0
2007-06-13 14:10:00,37.02,37.03,36.99,37.02,9000.0,36.1823,36.1921,36.153,36.1823,9000.0
2007-06-13 14:15:00,37.02,37.05,37.01,37.03,6100.0,36.1823,36.2116,36.1725,36.1921,6100.0
2007-06-13 14:20:00,37.03,37.05,37.01,37.05,7100.0,36.1921,36.2116,36.1725,36.2116,7100.0
2007-06-13 14:25:00,37.05,37.05,37.02,37.02,8300.0,36.2116,36.2116,36.1823,36.1823,8300.0
2007-06-13 14:30:00,37.03,37.05,37.02,37.03,5000.0,36.1921,36.2116,36.1823,36.1921,5000.0
2007-06-13 14:35:00,37.04,37.05,37.03,37.04,5800.0,36.2018,36.2116,36.1921,36.2018,5800.0
2007-06-13 14:40:00,37.05,37.05,37.02,37.02,11000.0,36.2116,36.2116,36.1823,36.1823,11000.0
2007-06-13 14:45:00,37.03,37.04,36.99,37.01,8500.0,36.1921,36.2018,36.153,36.1725,8500.0
2007-06-13 14:50:00,37.01,37.05,37.0,37.03,17600.0,36.1725,36.2116,36.1627,36.1921,17600.0
2007-06-13 14:55:00,37.03,37.06,37.02,37.05,4400.0,36.1921,36.2214,36.1823,36.2116,4400.0
2007-06-13 15:00:00,37.06,37.06,37.05,37.05,7300.0,36.2214,36.2214,36.2116,36.2116,7300.0
2007-06-13 15:05:00,37.04,37.05,37.03,37.04,6500.0,36.2018,36.2116,36.1921,36.2018,6500.0
2007-06-13 15:10:00,37.03,37.04,37.01,37.01,7900.0,36.1921,36.2018,36.1725,36.1725,7900.0
2007-06-13 15:15:00,37.01,37.01,36.98,36.99,8200.0,36.1725,36.1725,36.1432,36.153,8200.0
2007-06-13 15:20:00,36.99,36.99,36.96,36.97,9400.0,36.153,36.153,36.1236,36.1334,9400.0
2007-06-13 15:25:00,36.98,37.01,36.97,36.99,11500.0,36.1432,36.1725,36.1334,36.153,11500.0
2007-06-13 15:30:00,37.0,37.02,36.99,37.01,9300.0,36.1627,36.1823,36.153,36.1725,9300.0
2007-06-13 15:35:00,37.0,37.01,36.98,36.99,15500.0,36.1627,36.1725,36.1432,36.153,15500.0
2007-06-13 15:40:00,36.99,37.09,36.99,37.08,20000.0,36.153,36.2507,36.153,36.2409,20000.0
2007-06-13 15:45:00,37.08,37.08,37.02,37.05,10300.0,36.2409,36.2409,36.1823,36.2116,10300.0
2007-06-13 15:50:00,37.05,37.1,37.05,37.08,9000.0,36.2116,36.2605,36.2116,36.2409,9000.0
2007-06-13 15:55:00,37.08,37.13,37.07,37.09,19400.0,36.2409,36.2898,36.2312,36.2507,19400.0
2007-06-14 09:30:00,37.06,37.46,37.06,37.3,4500.0,36.2214,36.6123,36.2214,36.4559,4500.0
2007-06-14 09:35:00,37.3,37.35,37.22,37.25,3800.0,36.4559,36.5048,36.3778,36.4071,3800.0
2007-06-14 09:40:00,37.23,37.23,37.15,37.2,2600.0,36.3875,36.3875,36.3093,36.3582,2600.0
2007-06-14 09:45:00,37.17,37.2,37.12,37.14,3000.0,36.3289,36.3582,36.28,36.2996,3000.0
2007-06-14 09:50:00,37.14,37.19,37.14,37.16,2900.0,36.2996,36.3484,36.2996,36.3191,2900.0
2007-06-14 09:55:00,37.18,37.21,37.18,37.21,2500.0,36.3387,36.368,36.3387,36.368,2500.0
2007-06-14 10:00:00,37.21,37.21,37.18,37.21,2400.0,36.368,36.368,36.3387,36.368,2400.0
2007-06-14 10:05:00,37.2,37.21,37.15,37.16,5100.0,36.3582,36.368,36.3093,36.3191,5100.0
2007-06-14 10:10:00,37.15,37.2,37.15,37.2,2100.0,36.3093,36.3582,36.3093,36.3582,2100.0
2007-06-14 10:15:00,37.19,37.19,37.16,37.16,2300.0,36.3484,36.3484,36.3191,36.3191,2300.0
2007-06-14 10:20:00,37.16,37.18,37.13,37.13,2600.0,36.3191,36.3387,36.2898,36.2898,2600.0
2007-06-14 10:25:00,37.12,37.18,37.12,37.18,1400.0,36.28,36.3387,36.28,36.3387,1400.0
2007-06-14 10:30:00,37.19,37.19,37.16,37.19,2200.0,36.3484,36.3484,36.3191,36.3484,2200.0
2007-06-14 10:35:00,37.2,37.22,37.17,37.2,1900.0,36.3582,36.3778,36.3289,36.3582,1900.0
2007-06-14 10:40:00,37.19,37.22,37.19,37.21,3600.0,36.3484,36.3778,36.3484,36.368,3600.0
2007-06-14 10:45:00,37.19,37.2,37.16,37.19,1300.0,36.3484,36.3582,36.3191,36.3484,1300.0
2007-06-14 10:50:00,37.19,37.2,37.18,37.18,2100.0,36.3484,36.3582,36.3387,36.3387,2100.0
2007-06-14 10:55:00,37.18,37.2,37.14,37.17,900.0,36.3387,36.3582,36.2996,36.3289,900.0
2007-06-14 11:00:00,37.17,37.18,37.13,37.17,2200.0,36.3289,36.3387,36.2898,36.3289,2200.0
2007-06-14 11:05:00,37.13,37.13,37.05,37.05,3800.0,36.2898,36.2898,36.2116,36.2116,3800.0
2007-06-14 11:10:00,37.05,37.1,37.04,37.08,4700.0,36.2116,36.2605,36.2018,36.2409,4700.0
2007-06-14 11:15:00,37.09,37.12,37.09,37.12,1600.0,36.2507,36.28,36.2507,36.28,1600.0
2007-06-14 11:20:00,37.1,37.11,37.1,37.1,1400.0,36.2605,36.2702,36.2605,36.2605,1400.0
2007-06-14 11:25:00,37.1,37.11,37.09,37.11,400.0,36.2605,36.2702,36.2507,36.2702,400.0
2007-06-14 11:30:00,37.1,37.11,37.1,37.11,300.0,36.2605,36.2702,36.2605,36.2702,300.0
2007-06-14 11:35:00,37.12,37.12,37.09,37.11,500.0,36.28,36.28,36.2507,36.2702,500.0
2007-06-14 11:40:00,37.1,37.11,37.07,37.07,4900.0,36.2605,36.2702,36.2312,36.2312,4900.0
2007-06-14 11:45:00,37.02,37.02,36.97,36.97,7000.0,36.1823,36.1823,36.1334,36.1334,7000.0
2007-06-14 11:50:00,36.96,36.96,36.91,36.91,5600.0,36.1236,36.1236,36.0748,36.0748,5600.0
2007-06-14 11:55:00,36.95,36.95,36.92,36.93,3900.0,36.1139,36.1139,36.0845,36.0943,3900.0
2007-06-14 12:00:00,36.93,36.96,36.87,36.9,5100.0,36.0943,36.1236,36.0357,36.065,5100.0
2007-06-14 12:05:00,36.89,36.9,36.89,36.9,1200.0,36.0552,36.065,36.0552,36.065,1200.0
2007-06-14 12:10:00,36.9,36.91,36.87,36.88,30200.0,36.065,36.0748,36.0357,36.0455,30200.0
2007-06-14 12:15:00,36.88,36.92,36.86,36.89,18100.0,36.0455,36.0845,36.0259,36.0552,18100.0
2007-06-14 12:20:00,36.9,36.92,36.89,36.9,5700.0,36.065,36.0845,36.0552,36.065,5700.0
2007-06-14 12:25:00,36.89,36.9,36.89,36.9,1300.0,36.0552,36.065,36.0552,36.065,1300.0
2007-06-14 12:30:00,36.89,36.92,36.89,36.92,2100.0,36.0552,36.0845,36.0552,36.0845,2100.0
2007-06-14 12:35:00,36.91,36.95,36.91,36.92,2900.0,36.0748,36.1139,36.0748,36.0845,2900.0
2007-06-14 12:40:00,36.91,36.93,36.91,36.93,1800.0,36.0748,36.0943,36.0748,36.0943,1800.0
2007-06-14 12:45:00,36.91,36.94,36.91,36.93,2200.0,36.0748,36.1041,36.0748,36.0943,2200.0
2007-06-14 12:50:00,36.92,36.92,36.91,36.91,800.0,36.0845,36.0845,36.0748,36.0748,800.0
2007-06-14 12:55:00,36.92,36.92,36.89,36.89,2800.0,36.0845,36.0845,36.0552,36.0552,2800.0
2007-06-14 13:00:00,36.89,36.94,36.88,36.9,9500.0,36.0552,36.1041,36.0455,36.065,9500.0
2007-06-14 13:05:00,36.9,36.93,36.88,36.9,31100.0,36.065,36.0943,36.0455,36.065,31100.0
2007-06-14 13:10:00,36.9,36.91,36.86,36.86,7900.0,36.065,36.0748,36.0259,36.0259,7900.0
2007-06-14 13:15:00,36.86,36.9,36.86,36.89,1900.0,36.0259,36.065,36.0259,36.0552,1900.0
2007-06-14 13:20:00,36.9,36.9,36.89,36.89,1400.0,36.065,36.065,36.0552,36.0552,1400.0
2007-06-14 13:25:00,36.88,36.88,36.85,36.88,37100.0,36.0455,36.0455,36.0161,36.0455,37100.0
2007-06-14 13:30:00,36.88,36.88,36.85,36.87,11500.0,36.0455,36.0455,36.0161,36.0357,11500.0
2007-06-14 13:35:00,36.87,36.9,36.85,36.9,2800.0,36.0357,36.065,36.0161,36.065,2800.0
2007-06-14 13:40:00,36.9,36.9,36.89,36.89,1300.0,36.065,36.065,36.0552,36.0552,1300.0
2007-06-14 13:45:00,36.89,36.9,36.89,36.89,1300.0,36.0552,36.065,36.0552,36.0552,1300.0
2007-06-14 13:50:00,36.9,36.9,36.88,36.88,6700.0,36.065,36.065,36.0455,36.0455,6700.0
2007-06-14 13:55:00,36.87,36.93,36.87,36.91,9000.0,36.0357,36.0943,36.0357,36.0748,9000.0
2007-06-14 14:00:00,36.92,36.92,36.88,36.9,5000.0,36.0845,36.0845,36.0455,36.065,5000.0
2007-06-14 14:05:00,36.9,36.94,36.9,36.91,3800.0,36.065,36.1041,36.065,36.0748,3800.0
2007-06-14 14:10:00,36.92,36.92,36.88,36.92,7200.0,36.0845,36.0845,36.0455,36.0845,7200.0
2007-06-14 14:15:00,36.91,36.92,36.9,36.9,5500.0,36.0748,36.0845,36.065,36.065,5500.0
2007-06-14 14:20:00,36.92,36.93,36.9,36.92,8600.0,36.0845,36.0943,36.065,36.0845,8600.0
2007-06-14 14:25:00,36.92,36.99,36.91,36.97,9800.0,36.0845,36.153,36.0748,36.1334,9800.0
2007-06-14 14:30:00,36.97,37.0,36.96,36.99,12400.0,36.1334,36.1627,36.1236,36.153,12400.0
2007-06-14 14:35:00,37.0,37.03,36.99,37.03,6200.0,36.1627,36.1921,36.153,36.1921,6200.0
2007-06-14 14:40:00,37.03,37.05,37.0,37.04,23600.0,36.1921,36.2116,36.1627,36.2018,23600.0
2007-06-14 14:45:00,37.05,37.05,37.02,37.05,5200.0,36.2116,36.2116,36.1823,36.2116,5200.0
2007-06-14 14:50:00,37.05,37.05,37.02,37.02,11500.0,36.2116,36.2116,36.1823,36.1823,11500.0
2007-06-14 14:55:00,37.02,37.06,37.01,37.04,11100.0,36.1823,36.2214,36.1725,36.2018,11100.0
2007-06-14 15:00:00,37.04,37.05,37.04,37.05,2600.0,36.2018,36.2116,36.2018,36.2116,2600.0
2007-06-14 15:05:00,37.06,37.08,37.04,37.06,11200.0,36.2214,36.2409,36.2018,36.2214,11200.0
2007-06-14 15:10:00,37.05,37.08,37.05,37.07,3200.0,36.2116,36.2409,36.2116,36.2312,3200.0
2007-06-14 15:15:00,37.06,37.08,37.05,37.06,5600.0,36.2214,36.2409,36.2116,36.2214,5600.0
2007-06-14 15:20:00,37.07,37.08,37.06,37.08,3100.0,36.2312,36.2409,36.2214,36.2409,3100.0
2007-06-14 15:25:00,37.07,37.1,37.06,37.09,8200.0,36.2312,36.2605,36.2214,36.2507,8200.0
2007-06-14 15:30:00,37.07,37.1,37.07,37.08,3600.0,36.2312,36.2605,36.2312,36.2409,3600.0
2007-06-14 15:35:00,37.08,37.1,37.05,37.07,11100.0,36.2409,36.2605,36.2116,36.2312,11100.0
2007-06-14 15:40:00,37.06,37.07,37.06,37.07,3200.0,36.2214,36.2312,36.2214,36.2312,3200.0
2007-06-14 15:45:00,37.06,37.07,37.04,37.04,7500.0,36.2214,36.2312,36.2018,36.2018,7500.0
2007-06-14 15:50:00,37.05,37.05,37.0,37.02,6400.0,36.2116,36.2116,36.1627,36.1823,6400.0
2007-06-14 15:55:00,37.01,37.08,36.99,37.07,13000.0,36.1725,36.2409,36.153,36.2312,13000.0
2007-06-15 09:30:00,37.0,37.0,36.9,36.9,59100.0,36.1627,36.1627,36.065,36.065,59100.0
2007-06-15 09:35:00,36.94,36.99,36.91,36.97,4000.0,36.1041,36.153,36.0748,36.1334,4000.0
2007-06-15 09:40:00,36.95,37.0,36.94,36.99,13100.0,36.1139,36.1627,36.1041,36.153,13100.0
2007-06-15 09:45:00,37.0,37.0,36.93,36.99,56800.0,36.1627,36.1627,36.0943,36.153,56800.0
2007-06-15 09:50:00,36.98,36.99,36.98,36.99,8200.0,36.1432,36.153,36.1432,36.153,8200.0
2007-06-15 09:55:00,36.98,36.99,36.97,36.99,3300.0,36.1432,36.153,36.1334,36.153,3300.0
2007-06-15 10:00:00,36.99,37.0,36.97,36.97,8900.0,36.153,36.1627,36.1334,36.1334,8900.0
2007-06-15 10:05:00,36.98,37.0,36.93,36.94,15400.0,36.1432,36.1627,36.0943,36.1041,15400.0
2007-06-15 10:10:00,36.93,36.97,36.93,36.97,6000.0,36.0943,36.1334,36.0943,36.1334,6000.0
2007-06-15 10:15:00,36.96,36.96,36.9,36.9,9600.0,36.1236,36.1236,36.065,36.065,9600.0
2007-06-15 10:20:00,36.89,36.92,36.83,36.83,25900.0,36.0552,36.0845,35.9966,35.9966,25900.0
2007-06-15 10:25:00,36.83,36.86,36.82,36.84,14300.0,35.9966,36.0259,35.9868,36.0064,14300.0
2007-06-15 10:30:00,36.85,36.88,36.83,36.84,31300.0,36.0161,36.0455,35.9966,36.0064,31300.0
2007-06-15 10:35:00,36.83,36.83,36.81,36.81,17100.0,35.9966,35.9966,35.977,35.977,17100.0
2007-06-15 10:40:00,36.81,36.85,36.8,36.84,30300.0,35.977,36.0161,35.9673,36.0064,30300.0
2007-06-15 10:45:00,36.84,36.84,36.81,36.83,7700.0,36.0064,36.0064,35.977,35.9966,7700.0
2007-06-15 10:50:00,36.82,36.86,36.82,36.84,5400.0,35.9868,36.0259,35.9868,36.0064,5400.0
2007-06-15 10:55:00,36.85,36.88,36.82,36.82,28000.0,36.0161,36.0455,35.9868,35.9868,28000.0
2007-06-15 11:00:00,36.85,36.89,36.84,36.89,12000.0,36.0161,36.0552,36.0064,36.0552,12000.0
2007-06-15 11:05:00,36.88,36.89,36.87,36.89,6800.0,36.0455,36.0552,36.0357,36.0552,6800.0
2007-06-15 11:10:00,36.88,36.89,36.87,36.89,1200.0,36.0455,36.0552,36.0357,36.0552,1200.0
2007-06-15 11:15:00,36.89,36.9,36.88,36.9,2000.0,36.0552,36.065,36.0455,36.065,2000.0
2007-06-15 11:20:00,36.89,36.89,36.88,36.88,1000.0,36.0552,36.0552,36.0455,36.0455,1000.0
2007-06-15 11:25:00,36.89,36.89,36.84,36.85,17000.0,36.0552,36.0552,36.0064,36.0161,17000.0
2007-06-15 11:30:00,36.85,36.85,36.83,36.84,11100.0,36.0161,36.0161,35.9966,36.0064,11100.0
2007-06-15 11:35:00,36.84,36.88,36.84,36.87,14200.0,36.0064,36.0455,36.0064,36.0357,14200.0
2007-06-15 11:40:00,36.87,36.89,36.87,36.87,3000.0,36.0357,36.0552,36.0357,36.0357,3000.0
2007-06-15 11:45:00,36.86,36.92,36.85,36.89,13800.0,36.0259,36.0845,36.0161,36.0552,13800.0
2007-06-15 11:50:00,36.88,36.9,36.87,36.87,3000.0,36.0455,36.065,36.0357,36.0357,3000.0
2007-06-15 11:55:00,36.88,36.91,36.85,36.9,13300.0,36.0455,36.0748,36.0161,36.065,13300.0
2007-06-15 12:00:00,36.9,36.9,36.89,36.89,2000.0,36.065,36.065,36.0552,36.0552,2000.0
2007-06-15 12:05:00,36.89,36.9,36.89,36.9,2800.0,36.0552,36.065,36.0552,36.065,2800.0
2007-06-15 12:10:00,36.89,36.9,36.87,36.87,5700.0,36.0552,36.065,36.0357,36.0357,5700.0
2007-06-15 12:15:00,36.88,36.88,36.87,36.87,700.0,36.0455,36.0455,36.0357,36.0357,700.0
2007-06-15 12:20:00,36.88,36.9,36.87,36.9,3200.0,36.0455,36.065,36.0357,36.065,3200.0
2007-06-15 12:25:00,36.89,36.9,36.89,36.89,1000.0,36.0552,36.065,36.0552,36.0552,1000.0
2007-06-15 12:30:00,36.89,36.9,36.88,36.89,2300.0,36.0552,36.065,36.0455,36.0552,2300.0
2007-06-15 12:35:00,36.89,36.89,36.85,36.85,11300.0,36.0552,36.0552,36.0161,36.0161,11300.0
2007-06-15 12:40:00,36.85,36.87,36.85,36.86,25200.0,36.0161,36.0357,36.0161,36.0259,25200.0
2007-06-15 12:45:00,36.86,36.88,36.84,36.86,5000.0,36.0259,36.0455,36.0064,36.0259,5000.0
2007-06-15 12:50:00,36.88,36.88,36.86,36.87,2600.0,36.0455,36.0455,36.0259,36.0357,2600.0
2007-06-15 12:55:00,36.87,36.88,36.86,36.87,4000.0,36.0357,36.0455,36.0259,36.0357,4000.0
2007-06-15 13:00:00,36.87,36.88,36.86,36.86,1700.0,36.0357,36.0455,36.0259,36.0259,1700.0
2007-06-15 13:05:00,36.86,36.88,36.86,36.87,1800.0,36.0259,36.0455,36.0259,36.0357,1800.0
2007-06-15 13:10:00,36.87,36.88,36.86,36.86,4800.0,36.0357,36.0455,36.0259,36.0259,4800.0
2007-06-15 13:15:00,36.86,36.87,36.86,36.87,4500.0,36.0259,36.0357,36.0259,36.0357,4500.0
2007-06-15 13:20:00,36.88,36.88,36.86,36.88,1500.0,36.0455,36.0455,36.0259,36.0455,1500.0
2007-06-15 13:25:00,36.88,36.89,36.87,36.88,1100.0,36.0455,36.0552,36.0357,36.0455,1100.0
2007-06-15 13:30:00,36.88,36.88,36.87,36.87,2900.0,36.0455,36.0455,36.0357,36.0357,2900.0
2007-06-15 13:35:00,36.87,36.87,36.86,36.86,2800.0,36.0357,36.0357,36.0259,36.0259,2800.0
2007-06-15 13:40:00,36.86,36.87,36.86,36.87,400.0,36.0259,36.0357,36.0259,36.0357,400.0
2007-06-15 13:45:00,36.86,36.87,36.86,36.87,3300.0,36.0259,36.0357,36.0259,36.0357,3300.0
2007-06-15 13:50:00,36.87,36.89,36.87,36.88,3200.0,36.0357,36.0552,36.0357,36.0455,3200.0
2007-06-15 13:55:00,36.89,36.92,36.89,36.9,13800.0,36.0552,36.0845,36.0552,36.065,13800.0
2007-06-15 14:00:00,36.89,36.91,36.89,36.89,8300.0,36.0552,36.0748,36.0552,36.0552,8300.0
2007-06-15 14:05:00,36.89,36.89,36.87,36.89,3400.0,36.0552,36.0552,36.0357,36.0552,3400.0
2007-06-15 14:10:00,36.87,36.9,36.87,36.9,3700.0,36.0357,36.065,36.0357,36.065,3700.0
2007-06-15 14:15:00,36.9,36.97,36.89,36.97,2300.0,36.065,36.1334,36.0552,36.1334,2300.0
2007-06-15 14:20:00,36.95,36.97,36.94,36.95,3200.0,36.1139,36.1334,36.1041,36.1139,3200.0
2007-06-15 14:25:00,36.95,36.96,36.93,36.94,4300.0,36.1139,36.1236,36.0943,36.1041,4300.0
2007-06-15 14:30:00,36.95,36.96,36.94,36.96,2500.0,36.1139,36.1236,36.1041,36.1236,2500.0
2007-06-15 14:35:00,36.95,36.96,36.95,36.96,900.0,36.1139,36.1236,36.1139,36.1236,900.0
2007-06-15 14:40:00,36.96,36.96,36.94,36.95,2900.0,36.1236,36.1236,36.1041,36.1139,2900.0
2007-06-15 14:45:00,36.96,36.97,36.94,36.96,1700.0,36.1236,36.1334,36.1041,36.1236,1700.0
2007-06-15 14:50:00,36.96,36.96,36.95,36.95,1400.0,36.1236,36.1236,36.1139,36.1139,1400.0
2007-06-15 14:55:00,36.96,36.97,36.93,36.93,3300.0,36.1236,36.1334,36.0943,36.0943,3300.0
2007-06-15 15:00:00,36.95,36.95,36.94,36.94,2500.0,36.1139,36.1139,36.1041,36.1041,2500.0
2007-06-15 15:05:00,36.94,36.96,36.94,36.94,3000.0,36.1041,36.1236,36.1041,36.1041,3000.0
2007-06-15 15:10:00,36.95,36.98,36.95,36.97,12700.0,36.1139,36.1432,36.1139,36.1334,12700.0
2007-06-15 15:15:00,36.98,36.98,36.95,36.98,9600.0,36.1432,36.1432,36.1139,36.1432,9600.0
2007-06-15 15:20:00,36.97,36.99,36.96,36.98,5200.0,36.1334,36.153,36.1236,36.1432,5200.0
2007-06-15 15:25:00,36.98,36.99,36.97,36.97,5600.0,36.1432,36.153,36.1334,36.1334,5600.0
2007-06-15 15:30:00,36.98,37.0,36.98,36.98,4800.0,36.1432,36.1627,36.1432,36.1432,4800.0
2007-06-15 15:35:00,36.98,36.99,36.96,36.98,4400.0,36.1432,36.153,36.1236,36.1432,4400.0
2007-06-15 15:40:00,36.97,36.97,36.93,36.94,5000.0,36.1334,36.1334,36.0943,36.1041,5000.0
2007-06-15 15:45:00,36.93,36.93,36.91,36.93,3100.0,36.0943,36.0943,36.0748,36.0943,3100.0
2007-06-15 15:50:00,36.92,36.94,36.91,36.94,7700.0,36.0845,36.1041,36.0748,36.1041,7700.0
2007-06-15 15:55:00,36.95,36.98,36.91,36.91,9000.0,36.1139,36.1432,36.0748,36.0748,9000.0
2007-06-18 09:30:00,36.95,36.95,36.94,36.94,2700.0,36.1139,36.1139,36.1041,36.1041,2700.0
2007-06-18 09:35:00,36.87,36.94,36.87,36.91,800.0,36.0357,36.1041,36.0357,36.0748,800.0
2007-06-18 09:40:00,36.93,37.0,36.93,37.0,6700.0,36.0943,36.1627,36.0943,36.1627,6700.0
2007-06-18 09:45:00,37.0,37.0,36.88,36.91,7000.0,36.1627,36.1627,36.0455,36.0748,7000.0
2007-06-18 09:50:00,36.91,36.92,36.89,36.91,6300.0,36.0748,36.0845,36.0552,36.0748,6300.0
2007-06-18 09:55:00,36.89,36.9,36.87,36.89,1600.0,36.0552,36.065,36.0357,36.0552,1600.0
2007-06-18 10:00:00,36.89,36.89,36.8,36.81,6300.0,36.0552,36.0552,35.9673,35.977,6300.0
2007-06-18 10:05:00,36.81,36.87,36.8,36.85,6800.0,35.977,36.0357,35.9673,36.0161,6800.0
2007-06-18 10:10:00,36.85,36.94,36.84,36.94,2400.0,36.0161,36.1041,36.0064,36.1041,2400.0
2007-06-18 10:15:00,36.93,36.93,36.91,36.91,2100.0,36.0943,36.0943,36.0748,36.0748,2100.0
2007-06-18 10:20:00,36.91,36.93,36.87,36.91,3000.0,36.0748,36.0943,36.0357,36.0748,3000.0
2007-06-18 10:25:00,36.91,36.95,36.91,36.92,3900.0,36.0748,36.1139,36.0748,36.0845,3900.0
2007-06-18 10:30:00,36.92,36.96,36.91,36.94,3600.0,36.0845,36.1236,36.0748,36.1041,3600.0
2007-06-18 10:35:00,36.95,36.99,36.93,36.97,3100.0,36.1139,36.153,36.0943,36.1334,3100.0
2007-06-18 10:40:00,36.97,36.99,36.97,36.98,2900.0,36.1334,36.153,36.1334,36.1432,2900.0
2007-06-18 10:45:00,36.98,36.99,36.96,36.97,3000.0,36.1432,36.153,36.1236,36.1334,3000.0
2007-06-18 10:50:00,36.96,36.99,36.93,36.97,3600.0,36.1236,36.153,36.0943,36.1334,3600.0
2007-06-18 10:55:00,36.98,36.99,36.96,36.99,3100.0,36.1432,36.153,36.1236,36.153,3100.0
2007-06-18 11:00:00,36.99,36.99,36.97,36.97,2600.0,36.153,36.153,36.1334,36.1334,2600.0
2007-06-18 11:05:00,36.98,37.0,36.97,36.99,4100.0,36.1432,36.1627,36.1334,36.153,4100.0
2007-06-18 11:10:00,37.0,37.0,36.95,36.96,5600.0,36.1627,36.1627,36.1139,36.1236,5600.0
2007-06-18 11:15:00,36.95,36.95,36.93,36.94,10600.0,36.1139,36.1139,36.0943,36.1041,10600.0
2007-06-18 11:20:00,36.95,36.96,36.94,36.94,4300.0,36.1139,36.1236,36.1041,36.1041,4300.0
2007-06-18 11:25:00,36.95,36.97,36.94,36.97,8800.0,36.1139,36.1334,36.1041,36.1334,8800.0
2007-06-18 11:30:00,36.97,36.99,36.97,36.99,4200.0,36.1334,36.153,36.1334,36.153,4200.0
2007-06-18 11:35:00,36.99,37.02,36.99,37.02,100200.0,36.153,36.1823,36.153,36.1823,100200.0
2007-06-18 11:40:00,37.03,37.07,37.03,37.06,5500.0,36.1921,36.2312,36.1921,36.2214,5500.0
2007-06-18 11:45:00,37.06,37.07,37.04,37.05,9300.0,36.2214,36.2312,36.2018,36.2116,9300.0
2007-06-18 11:50:00,37.05,37.07,37.05,37.07,2300.0,36.2116,36.2312,36.2116,36.2312,2300.0
2007-06-18 11:55:00,37.07,37.07,37.02,37.05,4200.0,36.2312,36.2312,36.1823,36.2116,4200.0
2007-06-18 12:00:00,37.05,37.08,37.05,37.05,6200.0,36.2116,36.2409,36.2116,36.2116,6200.0
2007-06-18 12:05:00,37.06,37.09,37.05,37.09,6500.0,36.2214,36.2507,36.2116,36.2507,6500.0
2007-06-18 12:10:00,37.09,37.09,37.07,37.07,1200.0,36.2507,36.2507,36.2312,36.2312,1200.0
2007-06-18 12:15:00,37.08,37.1,37.08,37.1,1900.0,36.2409,36.2605,36.2409,36.2605,1900.0
2007-06-18 12:20:00,37.1,37.15,37.1,37.13,13000.0,36.2605,36.3093,36.2605,36.2898,13000.0
2007-06-18 12:25:00,37.14,37.17,37.14,37.17,3000.0,36.2996,36.3289,36.2996,36.3289,3000.0
2007-06-18 12:30:00,37.17,37.2,37.16,37.2,4200.0,36.3289,36.3582,36.3191,36.3582,4200.0
2007-06-18 12:35:00,37.21,37.23,37.21,37.23,2900.0,36.368,36.3875,36.368,36.3875,2900.0
2007-06-18 12:40:00,37.24,37.24,37.19,37.21,12300.0,36.3973,36.3973,36.3484,36.368,12300.0
2007-06-18 12:45:00,37.21,37.22,37.17,37.18,5500.0,36.368,36.3778,36.3289,36.3387,5500.0
2007-06-18 12:50:00,37.18,37.19,37.17,37.19,1400.0,36.3387,36.3484,36.3289,36.3484,1400.0
2007-06-18 12:55:00,37.19,37.2,37.17,37.17,1500.0,36.3484,36.3582,36.3289,36.3289,1500.0
2007-06-18 13:00:00,37.17,37.19,37.15,37.19,2900.0,36.3289,36.3484,36.3093,36.3484,2900.0
2007-06-18 13:05:00,37.19,37.2,37.18,37.19,1400.0,36.3484,36.3582,36.3387,36.3484,1400.0
2007-06-18 13:10:00,37.18,37.21,37.17,37.21,6700.0,36.3387,36.368,36.3289,36.368,6700.0
2007-06-18 13:15:00,37.22,37.26,37.21,37.24,4500.0,36.3778,36.4169,36.368,36.3973,4500.0
2007-06-18 13:20:00,37.26,37.26,37.24,37.24,1500.0,36.4169,36.4169,36.3973,36.3973,1500.0
2007-06-18 13:25:00,37.24,37.26,37.24,37.25,6300.0,36.3973,36.4169,36.3973,36.4071,6300.0
2007-06-18 13:30:00,37.24,37.26,37.24,37.25,32000.0,36.3973,36.4169,36.3973,36.4071,32000.0
2007-06-18 13:35:00,37.25,37.26,37.2,37.2,6300.0,36.4071,36.4169,36.3582,36.3582,6300.0
2007-06-18 13:40:00,37.2,37.21,37.18,37.18,14700.0,36.3582,36.368,36.3387,36.3387,14700.0
2007-06-18 13:45:00,37.14,37.14,37.09,37.13,3200.0,36.2996,36.2996,36.2507,36.2898,3200.0
2007-06-18 13:50:00,37.12,37.13,37.1,37.13,1700.0,36.28,36.2898,36.2605,36.2898,1700.0
2007-06-18 13:55:00,37.15,37.15,37.15,37.15,900.0,36.3093,36.3093,36.3093,36.3093,900.0
2007-06-18 14:00:00,37.14,37.15,37.12,37.12,2800.0,36.2996,36.3093,36.28,36.28,2800.0
2007-06-18 14:05:00,37.12,37.12,37.08,37.1,7500.0,36.28,36.28,36.2409,36.2605,7500.0
2007-06-18 14:10:00,37.1,37.12,37.1,37.1,2000.0,36.2605,36.28,36.2605,36.2605,2000.0
2007-06-18 14:15:00,37.1,37.12,37.1,37.11,16100.0,36.2605,36.28,36.2605,36.2702,16100.0
2007-06-18 14:20:00,37.1,37.12,37.1,37.11,900.0,36.2605,36.28,36.2605,36.2702,900.0
2007-06-18 14:25:00,37.12,37.12,37.1,37.12,5200.0,36.28,36.28,36.2605,36.28,5200.0
2007-06-18 14:30:00,37.11,37.12,37.1,37.1,3100.0,36.2702,36.28,36.2605,36.2605,3100.0
2007-06-18 14:35:00,37.1,37.12,37.1,37.11,2500.0,36.2605,36.28,36.2605,36.2702,2500.0
2007-06-18 14:40:00,37.12,37.12,37.1,37.1,3200.0,36.28,36.28,36.2605,36.2605,3200.0
2007-06-18 14:45:00,37.11,37.16,37.11,37.12,4700.0,36.2702,36.3191,36.2702,36.28,4700.0
2007-06-18 14:50:00,37.14,37.14,37.1,37.1,2400.0,36.2996,36.2996,36.2605,36.2605,2400.0
2007-06-18 14:55:00,37.11,37.17,37.11,37.17,6000.0,36.2702,36.3289,36.2702,36.3289,6000.0
2007-06-18 15:00:00,37.18,37.23,37.17,37.21,7900.0,36.3387,36.3875,36.3289,36.368,7900.0
2007-06-18 15:05:00,37.21,37.21,37.16,37.18,4800.0,36.368,36.368,36.3191,36.3387,4800.0
2007-06-18 15:10:00,37.17,37.18,37.16,37.17,4400.0,36.3289,36.3387,36.3191,36.3289,4400.0
2007-06-18 15:15:00,37.16,37.18,37.15,37.16,7900.0,36.3191,36.3387,36.3093,36.3191,7900.0
2007-06-18 15:20:00,37.16,37.18,37.16,37.16,6400.0,36.3191,36.3387,36.3191,36.3191,6400.0
2007-06-18 15:25:00,37.17,37.17,37.15,37.16,5800.0,36.3289,36.3289,36.3093,36.3191,5800.0
2007-06-18 15:30:00,37.17,37.19,37.13,37.19,18800.0,36.3289,36.3484,36.2898,36.3484,18800.0
2007-06-18 15:35:00,37.18,37.2,37.18,37.2,4800.0,36.3387,36.3582,36.3387,36.3582,4800.0
2007-06-18 15:40:00,37.19,37.2,37.18,37.2,3700.0,36.3484,36.3582,36.3387,36.3582,3700.0
2007-06-18 15:45:00,37.2,37.21,37.18,37.2,6400.0,36.3582,36.368,36.3387,36.3582,6400.0
2007-06-18 15:50:00,37.2,37.22,37.19,37.19,14300.0,36.3582,36.3778,36.3484,36.3484,14300.0
2007-06-18 15:55:00,37.2,37.2,37.15,37.19,10200.0,36.3582,36.3582,36.3093,36.3484,10200.0
2007-06-19 09:30:00,37.0,37.04,36.93,36.94,5900.0,36.1627,36.2018,36.0943,36.1041,5900.0
2007-06-19 09:35:00,36.98,37.06,36.97,37.01,1300.0,36.1432,36.2214,36.1334,36.1725,1300.0
2007-06-19 09:40:00,37.03,37.08,37.02,37.04,1800.0,36.1921,36.2409,36.1823,36.2018,1800.0
2007-06-19 09:45:00,37.06,37.07,37.04,37.04,1600.0,36.2214,36.2312,36.2018,36.2018,1600.0
2007-06-19 09:50:00,37.02,37.06,36.94,36.94,9200.0,36.1823,36.2214,36.1041,36.1041,9200.0
2007-06-19 09:55:00,36.94,36.99,36.93,36.99,3200.0,36.1041,36.153,36.0943,36.153,3200.0
2007-06-19 10:00:00,36.96,36.96,36.92,36.93,4900.0,36.1236,36.1236,36.0845,36.0943,4900.0
2007-06-19 10:05:00,36.94,36.94,36.9,36.94,1400.0,36.1041,36.1041,36.065,36.1041,1400.0
2007-06-19 10:10:00,36.91,36.95,36.91,36.92,3000.0,36.0748,36.1139,36.0748,36.0845,3000.0
2007-06-19 10:15:00,36.91,36.95,36.9,36.95,3200.0,36.0748,36.1139,36.065,36.1139,3200.0
2007-06-19 10:20:00,36.96,36.97,36.92,36.95,6100.0,36.1236,36.1334,36.0845,36.1139,6100.0
2007-06-19 10:25:00,36.92,36.93,36.92,36.93,300.0,36.0845,36.0943,36.0845,36.0943,300.0
2007-06-19 10:30:00,36.93,37.03,36.93,36.96,11300.0,36.0943,36.1921,36.0943,36.1236,11300.0
2007-06-19 10:35:00,36.96,37.01,36.94,36.94,5500.0,36.1236,36.1725,36.1041,36.1041,5500.0
2007-06-19 10:40:00,36.94,36.94,36.9,36.9,2200.0,36.1041,36.1041,36.065,36.065,2200.0
2007-06-19 10:45:00,36.9,36.93,36.9,36.92,4400.0,36.065,36.0943,36.065,36.0845,4400.0
2007-06-19 10:50:00,36.93,36.95,36.92,36.95,1700.0,36.0943,36.1139,36.0845,36.1139,1700.0
2007-06-19 10:55:00,36.96,37.02,36.95,37.02,2200.0,36.1236,36.1823,36.1139,36.1823,2200.0
2007-06-19 11:00:00,37.05,37.05,37.0,37.0,2200.0,36.2116,36.2116,36.1627,36.1627,2200.0
2007-06-19 11:05:00,37.0,37.02,36.99,36.99,3300.0,36.1627,36.1823,36.153,36.153,3300.0
2007-06-19 11:10:00,36.99,36.99,36.93,36.93,4200.0,36.153,36.153,36.0943,36.0943,4200.0
2007-06-19 11:15:00,36.94,36.97,36.93,36.96,3100.0,36.1041,36.1334,36.0943,36.1236,3100.0
2007-06-19 11:20:00,36.96,36.96,36.95,36.96,1000.0,36.1236,36.1236,36.1139,36.1236,1000.0
2007-06-19 11:25:00,36.96,36.96,36.91,36.94,2700.0,36.1236,36.1236,36.0748,36.1041,2700.0
2007-06-19 11:30:00,36.93,36.95,36.88,36.89,4300.0,36.0943,36.1139,36.0455,36.0552,4300.0
2007-06-19 11:35:00,36.89,36.91,36.88,36.9,5200.0,36.0552,36.0748,36.0455,36.065,5200.0
2007-06-19 11:40:00,36.89,36.91,36.87,36.87,10900.0,36.0552,36.0748,36.0357,36.0357,10900.0
2007-06-19 11:45:00,36.87,36.87,36.86,36.87,700.0,36.0357,36.0357,36.0259,36.0357,700.0
2007-06-19 11:50:00,36.87,36.89,36.87,36.89,2600.0,36.0357,36.0552,36.0357,36.0552,2600.0
2007-06-19 11:55:00,36.88,36.88,36.85,36.86,3900.0,36.0455,36.0455,36.0161,36.0259,3900.0
2007-06-19 12:00:00,36.87,36.88,36.86,36.88,12600.0,36.0357,36.0455,36.0259,36.0455,12600.0
2007-06-19 12:05:00,36.88,37.05,36.88,37.05,9600.0,36.0455,36.2116,36.0455,36.2116,9600.0
2007-06-19 12:10:00,37.04,37.04,36.98,37.0,6900.0,36.2018,36.2018,36.1432,36.1627,6900.0
2007-06-19 12:15:00,37.01,37.01,36.99,37.0,1500.0,36.1725,36.1725,36.153,36.1627,1500.0
2007-06-19 12:20:00,36.99,37.0,36.98,36.98,1200.0,36.153,36.1627,36.1432,36.1432,1200.0
2007-06-19 12:25:00,36.98,37.03,36.98,37.0,1200.0,36.1432,36.1921,36.1432,36.1627,1200.0
2007-06-19 12:30:00,37.02,37.08,37.02,37.08,4000.0,36.1823,36.2409,36.1823,36.2409,4000.0
2007-06-19 12:35:00,37.08,37.08,37.06,37.06,2200.0,36.2409,36.2409,36.2214,36.2214,2200.0
2007-06-19 12:40:00,37.06,37.06,37.06,37.06,400.0,36.2214,36.2214,36.2214,36.2214,400.0
2007-06-19 12:45:00,37.07,37.07,37.05,37.05,1600.0,36.2312,36.2312,36.2116,36.2116,1600.0
2007-06-19 12:50:00,37.07,37.16,37.06,37.14,18900.0,36.2312,36.3191,36.2214,36.2996,18900.0
2007-06-19 12:55:00,37.16,37.16,37.14,37.15,1400.0,36.3191,36.3191,36.2996,36.3093,1400.0
2007-06-19 13:00:00,37.15,37.15,37.14,37.14,1100.0,36.3093,36.3093,36.2996,36.2996,1100.0
2007-06-19 13:05:00,37.14,37.15,37.13,37.14,1600.0,36.2996,36.3093,36.2898,36.2996,1600.0
2007-06-19 13:10:00,37.13,37.14,37.13,37.14,1100.0,36.2898,36.2996,36.2898,36.2996,1100.0
2007-06-19 13:15:00,37.14,37.14,37.13,37.14,3700.0,36.2996,36.2996,36.2898,36.2996,3700.0
2007-06-19 13:20:00,37.14,37.16,37.14,37.14,2500.0,36.2996,36.3191,36.2996,36.2996,2500.0
2007-06-19 13:25:00,37.15,37.15,37.13,37.13,2500.0,36.3093,36.3093,36.2898,36.2898,2500.0
2007-06-19 13:30:00,37.13,37.13,37.11,37.11,2000.0,36.2898,36.2898,36.2702,36.2702,2000.0
2007-06-19 13:35:00,37.12,37.12,37.1,37.11,2500.0,36.28,36.28,36.2605,36.2702,2500.0
2007-06-19 13:40:00,37.11,37.12,37.1,37.1,1800.0,36.2702,36.28,36.2605,36.2605,1800.0
2007-06-19 13:45:00,37.11,37.11,37.08,37.08,3000.0,36.2702,36.2702,36.2409,36.2409,3000.0
2007-06-19 13:50:00,37.11,37.12,37.1,37.11,1600.0,36.2702,36.28,36.2605,36.2702,1600.0
2007-06-19 13:55:00,37.11,37.12,37.11,37.11,800.0,36.2702,36.28,36.2702,36.2702,800.0
2007-06-19 14:00:00,37.11,37.13,37.1,37.1,4800.0,36.2702,36.2898,36.2605,36.2605,4800.0
2007-06-19 14:05:00,37.1,37.1,37.07,37.07,2700.0,36.2605,36.2605,36.2312,36.2312,2700.0
2007-06-19 14:10:00,37.08,37.12,37.08,37.1,3800.0,36.2409,36.28,36.2409,36.2605,3800.0
2007-06-19 14:15:00,37.1,37.11,37.09,37.09,1800.0,36.2605,36.2702,36.2507,36.2507,1800.0
2007-06-19 14:20:00,37.1,37.11,37.09,37.09,3200.0,36.2605,36.2702,36.2507,36.2507,3200.0
2007-06-19 14:25:00,37.1,37.11,37.09,37.1,1900.0,36.2605,36.2702,36.2507,36.2605,1900.0
2007-06-19 14:30:00,37.11,37.11,37.08,37.1,4000.0,36.2702,36.2702,36.2409,36.2605,4000.0
2007-06-19 14:35:00,37.1,37.11,37.08,37.1,3400.0,36.2605,36.2702,36.2409,36.2605,3400.0
2007-06-19 14:40:00,37.09,37.1,37.08,37.09,1900.0,36.2507,36.2605,36.2409,36.2507,1900.0
2007-06-19 14:45:00,37.1,37.11,37.09,37.1,1500.0,36.2605,36.2702,36.2507,36.2605,1500.0
2007-06-19 14:50:00,37.1,37.11,37.09,37.1,1800.0,36.2605,36.2702,36.2507,36.2605,1800.0
2007-06-19 14:55:00,37.11,37.12,37.1,37.11,3300.0,36.2702,36.28,36.2605,36.2702,3300.0
2007-06-19 15:00:00,37.1,37.12,37.1,37.1,4100.0,36.2605,36.28,36.2605,36.2605,4100.0
2007-06-19 15:05:00,37.1,37.14,37.1,37.14,4300.0,36.2605,36.2996,36.2605,36.2996,4300.0
2007-06-19 15:10:00,37.14,37.15,37.13,37.13,2800.0,36.2996,36.3093,36.2898,36.2898,2800.0
2007-06-19 15:15:00,37.14,37.15,37.13,37.13,2200.0,36.2996,36.3093,36.2898,36.2898,2200.0
2007-06-19 15:20:00,37.12,37.13,37.11,37.11,4100.0,36.28,36.2898,36.2702,36.2702,4100.0
2007-06-19 15:25:00,37.11,37.11,37.1,37.1,2700.0,36.2702,36.2702,36.2605,36.2605,2700.0
2007-06-19 15:30:00,37.11,37.12,37.11,37.12,3400.0,36.2702,36.28,36.2702,36.28,3400.0
2007-06-19 15:35:00,37.13,37.2,37.12,37.19,6400.0,36.2898,36.3582,36.28,36.3484,6400.0
2007-06-19 15:40:00,37.2,37.25,37.19,37.25,6600.0,36.3582,36.4071,36.3484,36.4071,6600.0
2007-06-19 15:45:00,37.25,37.25,37.22,37.22,5400.0,36.4071,36.4071,36.3778,36.3778,5400.0
2007-06-19 15:50:00,37.22,37.22,37.05,37.05,30300.0,36.3778,36.3778,36.2116,36.2116,30300.0
2007-06-19 15:55:00,37.05,37.1,36.99,37.01,65800.0,36.2116,36.2605,36.153,36.1725,65800.0
2007-06-20 09:30:00,37.03,37.11,37.03,37.11,2100.0,36.1921,36.2702,36.1921,36.2702,2100.0
2007-06-20 09:35:00,37.05,37.05,36.98,36.98,6500.0,36.2116,36.2116,36.1432,36.1432,6500.0
2007-06-20 09:40:00,37.0,37.02,37.0,37.02,1000.0,36.1627,36.1823,36.1627,36.1823,1000.0
2007-06-20 09:45:00,37.02,37.03,36.96,36.96,1600.0,36.1823,36.1921,36.1236,36.1236,1600.0
2007-06-20 09:50:00,36.96,36.98,36.93,36.95,1400.0,36.1236,36.1432,36.0943,36.1139,1400.0
2007-06-20 09:55:00,36.93,36.95,36.92,36.92,1600.0,36.0943,36.1139,36.0845,36.0845,1600.0
2007-06-20 10:00:00,36.92,36.95,36.9,36.95,6200.0,36.0845,36.1139,36.065,36.1139,6200.0
2007-06-20 10:05:00,36.95,36.97,36.94,36.96,2700.0,36.1139,36.1334,36.1041,36.1236,2700.0
2007-06-20 10:10:00,36.93,36.96,36.93,36.96,1500.0,36.0943,36.1236,36.0943,36.1236,1500.0
2007-06-20 10:15:00,36.94,36.94,36.94,36.94,200.0,36.1041,36.1041,36.1041,36.1041,200.0
2007-06-20 10:20:00,36.96,36.98,36.96,36.98,1200.0,36.1236,36.1432,36.1236,36.1432,1200.0
2007-06-20 10:25:00,36.97,36.97,36.91,36.92,4700.0,36.1334,36.1334,36.0748,36.0845,4700.0
2007-06-20 10:30:00,36.92,37.09,36.92,37.07,7200.0,36.0845,36.2507,36.0845,36.2312,7200.0
2007-06-20 10:35:00,37.08,37.09,37.07,37.09,5100.0,36.2409,36.2507,36.2312,36.2507,5100.0
2007-06-20 10:40:00,37.07,37.09,37.07,37.09,2500.0,36.2312,36.2507,36.2312,36.2507,2500.0
2007-06-20 10:45:00,37.07,37.08,37.05,37.05,9000.0,36.2312,36.2409,36.2116,36.2116,9000.0
2007-06-20 10:50:00,37.05,37.08,37.05,37.08,5200.0,36.2116,36.2409,36.2116,36.2409,5200.0
2007-06-20 10:55:00,37.08,37.1,37.08,37.09,1400.0,36.2409,36.2605,36.2409,36.2507,1400.0
2007-06-20 11:00:00,37.09,37.09,37.09,37.09,100.0,36.2507,36.2507,36.2507,36.2507,100.0
2007-06-20 11:05:00,37.09,37.1,37.08,37.1,6000.0,36.2507,36.2605,36.2409,36.2605,6000.0
2007-06-20 11:10:00,37.1,37.1,37.08,37.08,8800.0,36.2605,36.2605,36.2409,36.2409,8800.0
2007-06-20 11:15:00,37.07,37.07,37.05,37.06,1800.0,36.2312,36.2312,36.2116,36.2214,1800.0
2007-06-20 11:20:00,37.06,37.07,37.05,37.05,2400.0,36.2214,36.2312,36.2116,36.2116,2400.0
2007-06-20 11:25:00,37.07,37.08,37.05,37.08,4400.0,36.2312,36.2409,36.2116,36.2409,4400.0
2007-06-20 11:30:00,37.07,37.07,37.05,37.05,1200.0,36.2312,36.2312,36.2116,36.2116,1200.0
2007-06-20 11:35:00,37.05,37.06,37.0,37.04,6400.0,36.2116,36.2214,36.1627,36.2018,6400.0
2007-06-20 11:40:00,37.02,37.02,37.02,37.02,600.0,36.1823,36.1823,36.1823,36.1823,600.0
2007-06-20 11:45:00,37.02,37.05,37.02,37.04,3600.0,36.1823,36.2116,36.1823,36.2018,3600.0
2007-06-20 11:50:00,37.04,37.06,37.04,37.04,900.0,36.2018,36.2214,36.2018,36.2018,900.0
2007-06-20 11:55:00,37.04,37.04,37.02,37.02,2500.0,36.2018,36.2018,36.1823,36.1823,2500.0
2007-06-20 12:00:00,37.03,37.04,37.02,37.02,2600.0,36.1921,36.2018,36.1823,36.1823,2600.0
2007-06-20 12:05:00,37.02,37.02,37.0,37.0,2500.0,36.1823,36.1823,36.1627,36.1627,2500.0
2007-06-20 12:10:00,37.0,37.04,37.0,37.04,3400.0,36.1627,36.2018,36.1627,36.2018,3400.0
2007-06-20 12:15:00,37.05,37.06,37.04,37.05,1900.0,36.2116,36.2214,36.2018,36.2116,1900.0
2007-06-20 12:20:00,37.05,37.06,37.04,37.04,600.0,36.2116,36.2214,36.2018,36.2018,600.0
2007-06-20 12:25:00,37.04,37.06,37.04,37.04,1500.0,36.2018,36.2214,36.2018,36.2018,1500.0
2007-06-20 12:30:00,37.04,37.09,37.04,37.09,5500.0,36.2018,36.2507,36.2018,36.2507,5500.0
2007-06-20 12:35:00,37.08,37.11,37.08,37.11,3500.0,36.2409,36.2702,36.2409,36.2702,3500.0
2007-06-20 12:40:00,37.11,37.11,37.1,37.1,1100.0,36.2702,36.2702,36.2605,36.2605,1100.0
2007-06-20 12:45:00,37.1,37.14,37.1,37.13,4800.0,36.2605,36.2996,36.2605,36.2898,4800.0
2007-06-20 12:50:00,37.12,37.12,37.1,37.1,1000.0,36.28,36.28,36.2605,36.2605,1000.0
2007-06-20 12:55:00,37.1,37.1,37.08,37.08,1500.0,36.2605,36.2605,36.2409,36.2409,1500.0
2007-06-20 13:00:00,37.07,37.07,37.05,37.07,1000.0,36.2312,36.2312,36.2116,36.2312,1000.0
2007-06-20 13:05:00,37.06,37.08,37.06,37.06,3000.0,36.2214,36.2409,36.2214,36.2214,3000.0
2007-06-20 13:10:00,37.06,37.07,36.99,36.99,4900.0,36.2214,36.2312,36.153,36.153,4900.0
2007-06-20 13:15:00,37.01,37.02,36.99,37.0,2800.0,36.1725,36.1823,36.153,36.1627,2800.0
2007-06-20 13:20:00,37.0,37.01,36.98,36.99,1800.0,36.1627,36.1725,36.1432,36.153,1800.0
2007-06-20 13:25:00,36.98,36.98,36.95,36.95,2100.0,36.1432,36.1432,36.1139,36.1139,2100.0
2007-06-20 13:30:00,36.96,37.03,36.96,37.02,1600.0,36.1236,36.1921,36.1236,36.1823,1600.0
2007-06-20 13:35:00,37.03,37.04,37.02,37.03,2400.0,36.1921,36.2018,36.1823,36.1921,2400.0
2007-06-20 13:40:00,37.03,37.09,37.03,37.07,9200.0,36.1921,36.2507,36.1921,36.2312,9200.0
2007-06-20 13:45:00,37.07,37.08,37.07,37.07,1900.0,36.2312,36.2409,36.2312,36.2312,1900.0
2007-06-20 13:50:00,37.08,37.08,37.08,37.08,1500.0,36.2409,36.2409,36.2409,36.2409,1500.0
2007-06-20 13:55:00,37.07,37.12,37.07,37.11,5600.0,36.2312,36.28,36.2312,36.2702,5600.0
2007-06-20 14:00:00,37.11,37.12,37.1,37.11,3700.0,36.2702,36.28,36.2605,36.2702,3700.0
2007-06-20 14:05:00,37.1,37.18,37.09,37.18,8900.0,36.2605,36.3387,36.2507,36.3387,8900.0
2007-06-20 14:10:00,37.17,37.17,37.15,37.15,4500.0,36.3289,36.3289,36.3093,36.3093,4500.0
2007-06-20 14:15:00,37.15,37.19,37.15,37.19,7700.0,36.3093,36.3484,36.3093,36.3484,7700.0
2007-06-20 14:20:00,37.21,37.21,37.16,37.17,17300.0,36.368,36.368,36.3191,36.3289,17300.0
2007-06-20 14:25:00,37.16,37.21,37.15,37.2,5300.0,36.3191,36.368,36.3093,36.3582,5300.0
2007-06-20 14:30:00,37.19,37.24,37.19,37.22,4900.0,36.3484,36.3973,36.3484,36.3778,4900.0
2007-06-20 14:35:00,37.21,37.21,37.19,37.2,12100.0,36.368,36.368,36.3484,36.3582,12100.0
2007-06-20 14:40:00,37.21,37.27,37.19,37.27,13000.0,36.368,36.4266,36.3484,36.4266,13000.0
2007-06-20 14:45:00,37.26,37.28,37.24,37.26,6400.0,36.4169,36.4364,36.3973,36.4169,6400.0
2007-06-20 14:50:00,37.26,37.26,37.25,37.25,5000.0,36.4169,36.4169,36.4071,36.4071,5000.0
2007-06-20 14:55:00,37.25,37.26,37.25,37.26,4100.0,36.4071,36.4169,36.4071,36.4169,4100.0
2007-06-20 15:00:00,37.27,37.27,37.24,37.24,5700.0,36.4266,36.4266,36.3973,36.3973,5700.0
2007-06-20 15:05:00,37.24,37.26,37.24,37.26,4200.0,36.3973,36.4169,36.3973,36.4169,4200.0
2007-06-20 15:10:00,37.26,37.26,37.25,37.26,4800.0,36.4169,36.4169,36.4071,36.4169,4800.0
2007-06-20 15:15:00,37.25,37.26,37.25,37.25,1900.0,36.4071,36.4169,36.4071,36.4071,1900.0
2007-06-20 15:20:00,37.25,37.27,37.24,37.26,10500.0,36.4071,36.4266,36.3973,36.4169,10500.0
2007-06-20 15:25:00,37.26,37.29,37.25,37.27,10800.0,36.4169,36.4462,36.4071,36.4266,10800.0
2007-06-20 15:30:00,37.28,37.29,37.22,37.22,13200.0,36.4364,36.4462,36.3778,36.3778,13200.0
2007-06-20 15:35:00,37.21,37.21,37.16,37.16,5000.0,36.368,36.368,36.3191,36.3191,5000.0
2007-06-20 15:40:00,37.17,37.17,37.15,37.15,7300.0,36.3289,36.3289,36.3093,36.3093,7300.0
2007-06-20 15:45:00,37.15,37.16,37.1,37.1,9400.0,36.3093,36.3191,36.2605,36.2605,9400.0
2007-06-20 15:50:00,37.1,37.1,37.05,37.05,8600.0,36.2605,36.2605,36.2116,36.2116,8600.0
2007-06-20 15:55:00,37.05,37.09,37.03,37.07,9300.0,36.2116,36.2507,36.1921,36.2312,9300.0
2007-06-21 09:35:00,36.91,36.94,36.8,36.84,6000.0,36.0748,36.1041,35.9673,36.0064,6000.0
2007-06-21 09:40:00,36.84,36.84,36.72,36.73,3800.0,36.0064,36.0064,35.8891,35.8988,3800.0
2007-06-21 09:45:00,36.74,36.75,36.7,36.73,4400.0,35.9086,35.9184,35.8695,35.8988,4400.0
2007-06-21 09:50:00,36.73,36.82,36.72,36.82,9400.0,35.8988,35.9868,35.8891,35.9868,9400.0
2007-06-21 09:55:00,36.81,36.82,36.71,36.75,22200.0,35.977,35.9868,35.8793,35.9184,22200.0
2007-06-21 10:00:00,36.75,36.81,36.73,36.77,9600.0,35.9184,35.977,35.8988,35.9379,9600.0
2007-06-21 10:05:00,36.77,36.84,36.77,36.84,3600.0,35.9379,36.0064,35.9379,36.0064,3600.0
2007-06-21 10:10:00,36.84,36.9,36.8,36.9,7800.0,36.0064,36.065,35.9673,36.065,7800.0
2007-06-21 10:15:00,36.89,37.16,36.89,37.1,18100.0,36.0552,36.3191,36.0552,36.2605,18100.0
2007-06-21 10:20:00,37.11,37.14,37.09,37.12,2500.0,36.2702,36.2996,36.2507,36.28,2500.0
2007-06-21 10:25:00,37.13,37.18,37.13,37.17,5200.0,36.2898,36.3387,36.2898,36.3289,5200.0
2007-06-21 10:30:00,37.14,37.19,37.1,37.1,5200.0,36.2996,36.3484,36.2605,36.2605,5200.0
2007-06-21 10:35:00,37.12,37.18,37.12,37.16,2700.0,36.28,36.3387,36.28,36.3191,2700.0
2007-06-21 10:40:00,37.15,37.21,37.15,37.17,3100.0,36.3093,36.368,36.3093,36.3289,3100.0
2007-06-21 10:45:00,37.16,37.18,37.15,37.15,1500.0,36.3191,36.3387,36.3093,36.3093,1500.0
2007-06-21 10:50:00,37.17,37.25,37.17,37.23,13000.0,36.3289,36.4071,36.3289,36.3875,13000.0
2007-06-21 10:55:00,37.23,37.25,37.22,37.23,2500.0,36.3875,36.4071,36.3778,36.3875,2500.0
2007-06-21 11:00:00,37.21,37.22,37.16,37.16,2000.0,36.368,36.3778,36.3191,36.3191,2000.0
2007-06-21 11:05:00,37.16,37.17,37.09,37.09,2500.0,36.3191,36.3289,36.2507,36.2507,2500.0
2007-06-21 11:10:00,37.1,37.15,37.07,37.12,4900.0,36.2605,36.3093,36.2312,36.28,4900.0
2007-06-21 11:15:00,37.11,37.15,37.06,37.12,6500.0,36.2702,36.3093,36.2214,36.28,6500.0
2007-06-21 11:20:00,37.13,37.19,37.12,37.12,3300.0,36.2898,36.3484,36.28,36.28,3300.0
2007-06-21 11:25:00,37.12,37.15,37.04,37.06,1900.0,36.28,36.3093,36.2018,36.2214,1900.0
2007-06-21 11:30:00,37.08,37.09,37.01,37.01,2600.0,36.2409,36.2507,36.1725,36.1725,2600.0
2007-06-21 11:35:00,37.03,37.07,37.0,37.02,2900.0,36.1921,36.2312,36.1627,36.1823,2900.0
2007-06-21 11:40:00,37.02,37.09,37.02,37.07,4000.0,36.1823,36.2507,36.1823,36.2312,4000.0
2007-06-21 11:45:00,37.08,37.1,37.06,37.07,2200.0,36.2409,36.2605,36.2214,36.2312,2200.0
2007-06-21 11:50:00,37.07,37.07,37.02,37.02,1400.0,36.2312,36.2312,36.1823,36.1823,1400.0
2007-06-21 11:55:00,37.02,37.09,37.0,37.09,3700.0,36.1823,36.2507,36.1627,36.2507,3700.0
2007-06-21 12:00:00,37.08,37.23,37.08,37.2,7200.0,36.2409,36.3875,36.2409,36.3582,7200.0
2007-06-21 12:05:00,37.19,37.19,37.1,37.12,5600.0,36.3484,36.3484,36.2605,36.28,5600.0
2007-06-21 12:10:00,37.12,37.17,37.1,37.17,2000.0,36.28,36.3289,36.2605,36.3289,2000.0
2007-06-21 12:15:00,37.13,37.16,37.08,37.11,3000.0,36.2898,36.3191,36.2409,36.2702,3000.0
2007-06-21 12:20:00,37.1,37.18,37.1,37.18,2900.0,36.2605,36.3387,36.2605,36.3387,2900.0
2007-06-21 12:25:00,37.15,37.23,37.15,37.16,5400.0,36.3093,36.3875,36.3093,36.3191,5400.0
2007-06-21 12:30:00,37.14,37.14,37.1,37.12,2400.0,36.2996,36.2996,36.2605,36.28,2400.0
2007-06-21 12:35:00,37.08,37.11,37.07,37.11,2400.0,36.2409,36.2702,36.2312,36.2702,2400.0
2007-06-21 12:40:00,37.13,37.17,37.1,37.17,4600.0,36.2898,36.3289,36.2605,36.3289,4600.0
2007-06-21 12:45:00,37.15,37.22,37.14,37.2,3800.0,36.3093,36.3778,36.2996,36.3582,3800.0
2007-06-21 12:50:00,37.18,37.18,37.09,37.09,1300.0,36.3387,36.3387,36.2507,36.2507,1300.0
2007-06-21 12:55:00,37.07,37.1,37.03,37.07,6100.0,36.2312,36.2605,36.1921,36.2312,6100.0
2007-06-21 13:00:00,37.07,37.13,37.07,37.12,3800.0,36.2312,36.2898,36.2312,36.28,3800.0
2007-06-21 13:05:00,37.11,37.19,37.11,37.17,4400.0,36.2702,36.3484,36.2702,36.3289,4400.0
2007-06-21 13:10:00,37.2,37.24,37.17,37.24,7300.0,36.3582,36.3973,36.3289,36.3973,7300.0
2007-06-21 13:15:00,37.23,37.25,37.21,37.23,6100.0,36.3875,36.4071,36.368,36.3875,6100.0
2007-06-21 13:20:00,37.23,37.25,37.2,37.2,2900.0,36.3875,36.4071,36.3582,36.3582,2900.0
2007-06-21 13:25:00,37.2,37.21,37.2,37.21,800.0,36.3582,36.368,36.3582,36.368,800.0
2007-06-21 13:30:00,37.21,37.25,37.21,37.22,5700.0,36.368,36.4071,36.368,36.3778,5700.0
2007-06-21 13:35:00,37.24,37.24,37.21,37.21,2300.0,36.3973,36.3973,36.368,36.368,2300.0
2007-06-21 13:40:00,37.21,37.25,37.21,37.24,7400.0,36.368,36.4071,36.368,36.3973,7400.0
2007-06-21 13:45:00,37.25,37.27,37.22,37.22,9700.0,36.4071,36.4266,36.3778,36.3778,9700.0
2007-06-21 13:50:00,37.21,37.23,37.19,37.2,1100.0,36.368,36.3875,36.3484,36.3582,1100.0
2007-06-21 13:55:00,37.2,37.23,37.2,37.23,1500.0,36.3582,36.3875,36.3582,36.3875,1500.0
2007-06-21 14:00:00,37.23,37.23,37.16,37.16,3300.0,36.3875,36.3875,36.3191,36.3191,3300.0
2007-06-21 14:05:00,37.17,37.2,37.16,37.16,3900.0,36.3289,36.3582,36.3191,36.3191,3900.0
2007-06-21 14:10:00,37.18,37.18,37.14,37.14,2100.0,36.3387,36.3387,36.2996,36.2996,2100.0
2007-06-21 14:15:00,37.16,37.18,37.15,37.15,3200.0,36.3191,36.3387,36.3093,36.3093,3200.0
2007-06-21 14:20:00,37.17,37.18,37.15,37.15,2000.0,36.3289,36.3387,36.3093,36.3093,2000.0
2007-06-21 14:25:00,37.15,37.15,37.12,37.12,2900.0,36.3093,36.3093,36.28,36.28,2900.0
2007-06-21 14:30:00,37.12,37.13,37.09,37.09,5900.0,36.28,36.2898,36.2507,36.2507,5900.0
2007-06-21 14:35:00,37.09,37.1,37.06,37.09,4100.0,36.2507,36.2605,36.2214,36.2507,4100.0
2007-06-21 14:40:00,37.07,37.12,37.07,37.09,3700.0,36.2312,36.28,36.2312,36.2507,3700.0
2007-06-21 14:45:00,37.09,37.09,37.05,37.07,1200.0,36.2507,36.2507,36.2116,36.2312,1200.0
2007-06-21 14:50:00,37.04,37.13,37.04,37.12,2700.0,36.2018,36.2898,36.2018,36.28,2700.0
2007-06-21 14:55:00,37.1,37.13,37.1,37.11,2700.0,36.2605,36.2898,36.2605,36.2702,2700.0
2007-06-21 15:00:00,37.1,37.18,37.1,37.18,10000.0,36.2605,36.3387,36.2605,36.3387,10000.0
2007-06-21 15:05:00,37.18,37.18,37.13,37.13,1900.0,36.3387,36.3387,36.2898,36.2898,1900.0
2007-06-21 15:10:00,37.12,37.12,37.06,37.06,2700.0,36.28,36.28,36.2214,36.2214,2700.0
2007-06-21 15:15:00,37.06,37.1,37.06,37.09,2200.0,36.2214,36.2605,36.2214,36.2507,2200.0
2007-06-21 15:20:00,37.07,37.09,37.06,37.08,2900.0,36.2312,36.2507,36.2214,36.2409,2900.0
2007-06-21 15:25:00,37.09,37.09,37.04,37.06,3900.0,36.2507,36.2507,36.2018,36.2214,3900.0
2007-06-21 15:30:00,37.07,37.12,37.06,37.09,4400.0,36.2312,36.28,36.2214,36.2507,4400.0
2007-06-21 15:35:00,37.09,37.15,37.09,37.12,10500.0,36.2507,36.3093,36.2507,36.28,10500.0
2007-06-21 15:40:00,37.12,37.12,37.1,37.1,3500.0,36.28,36.28,36.2605,36.2605,3500.0
2007-06-21 15:45:00,37.11,37.16,37.1,37.15,5000.0,36.2702,36.3191,36.2605,36.3093,5000.0
2007-06-21 15:50:00,37.15,37.18,37.1,37.18,25800.0,36.3093,36.3387,36.2605,36.3387,25800.0
2007-06-21 15:55:00,37.18,37.22,37.11,37.12,15400.0,36.3387,36.3778,36.2702,36.28,15400.0
2007-06-22 09:30:00,37.11,37.11,37.1,37.1,2400.0,36.2702,36.2702,36.2605,36.2605,2400.0
2007-06-22 09:35:00,37.04,37.07,37.04,37.07,900.0,36.2018,36.2312,36.2018,36.2312,900.0
2007-06-22 09:40:00,37.07,37.08,37.05,37.05,2000.0,36.2312,36.2409,36.2116,36.2116,2000.0
2007-06-22 09:45:00,37.04,37.06,36.93,36.95,9000.0,36.2018,36.2214,36.0943,36.1139,9000.0
2007-06-22 09:50:00,36.97,37.02,36.97,36.98,6000.0,36.1334,36.1823,36.1334,36.1432,6000.0
2007-06-22 09:55:00,36.98,37.01,36.98,37.01,700.0,36.1432,36.1725,36.1432,36.1725,700.0
2007-06-22 10:00:00,36.99,37.0,36.91,36.95,3800.0,36.153,36.1627,36.0748,36.1139,3800.0
2007-06-22 10:05:00,36.94,37.07,36.94,37.05,4600.0,36.1041,36.2312,36.1041,36.2116,4600.0
2007-06-22 10:10:00,37.05,37.05,36.99,37.03,1700.0,36.2116,36.2116,36.153,36.1921,1700.0
2007-06-22 10:15:00,37.04,37.1,37.03,37.1,1300.0,36.2018,36.2605,36.1921,36.2605,1300.0
2007-06-22 10:20:00,37.1,37.12,37.1,37.11,5200.0,36.2605,36.28,36.2605,36.2702,5200.0
2007-06-22 10:25:00,37.1,37.11,37.05,37.05,3800.0,36.2605,36.2702,36.2116,36.2116,3800.0
2007-06-22 10:30:00,37.05,37.09,37.03,37.06,4600.0,36.2116,36.2507,36.1921,36.2214,4600.0
2007-06-22 10:35:00,37.09,37.15,37.09,37.12,14800.0,36.2507,36.3093,36.2507,36.28,14800.0
2007-06-22 10:40:00,37.13,37.15,37.12,37.14,5600.0,36.2898,36.3093,36.28,36.2996,5600.0
2007-06-22 10:45:00,37.13,37.13,37.1,37.12,2000.0,36.2898,36.2898,36.2605,36.28,2000.0
2007-06-22 10:50:00,37.1,37.14,37.1,37.13,2600.0,36.2605,36.2996,36.2605,36.2898,2600.0
2007-06-22 10:55:00,37.13,37.14,37.07,37.11,6900.0,36.2898,36.2996,36.2312,36.2702,6900.0
2007-06-22 11:00:00,37.11,37.14,37.11,37.13,10200.0,36.2702,36.2996,36.2702,36.2898,10200.0
2007-06-22 11:05:00,37.11,37.14,37.11,37.13,5800.0,36.2702,36.2996,36.2702,36.2898,5800.0
2007-06-22 11:10:00,37.14,37.14,37.11,37.13,1900.0,36.2996,36.2996,36.2702,36.2898,1900.0
2007-06-22 11:15:00,37.14,37.14,37.12,37.14,4000.0,36.2996,36.2996,36.28,36.2996,4000.0
2007-06-22 11:20:00,37.14,37.14,37.11,37.13,6700.0,36.2996,36.2996,36.2702,36.2898,6700.0
2007-06-22 11:25:00,37.14,37.15,37.13,37.14,3500.0,36.2996,36.3093,36.2898,36.2996,3500.0
2007-06-22 11:30:00,37.13,37.15,37.11,37.14,2300.0,36.2898,36.3093,36.2702,36.2996,2300.0
2007-06-22 11:35:00,37.14,37.14,37.11,37.12,1000.0,36.2996,36.2996,36.2702,36.28,1000.0
2007-06-22 11:40:00,37.12,37.14,37.11,37.14,3200.0,36.28,36.2996,36.2702,36.2996,3200.0
2007-06-22 11:45:00,37.11,37.11,37.06,37.06,3300.0,36.2702,36.2702,36.2214,36.2214,3300.0
2007-06-22 11:50:00,37.05,37.08,37.02,37.08,2000.0,36.2116,36.2409,36.1823,36.2409,2000.0
2007-06-22 11:55:00,37.06,37.11,37.06,37.11,1700.0,36.2214,36.2702,36.2214,36.2702,1700.0
2007-06-22 12:00:00,37.09,37.11,37.09,37.11,700.0,36.2507,36.2702,36.2507,36.2702,700.0
2007-06-22 12:05:00,37.09,37.12,37.08,37.1,5200.0,36.2507,36.28,36.2409,36.2605,5200.0
2007-06-22 12:10:00,37.1,37.14,37.08,37.11,5500.0,36.2605,36.2996,36.2409,36.2702,5500.0
2007-06-22 12:15:00,37.1,37.14,37.09,37.09,6200.0,36.2605,36.2996,36.2507,36.2507,6200.0
2007-06-22 12:20:00,37.1,37.11,37.04,37.05,3800.0,36.2605,36.2702,36.2018,36.2116,3800.0
2007-06-22 12:25:00,37.04,37.04,36.96,36.96,3500.0,36.2018,36.2018,36.1236,36.1236,3500.0
2007-06-22 12:30:00,36.95,37.08,36.95,37.06,8800.0,36.1139,36.2409,36.1139,36.2214,8800.0
2007-06-22 12:35:00,37.06,37.11,37.06,37.08,11000.0,36.2214,36.2702,36.2214,36.2409,11000.0
2007-06-22 12:40:00,37.07,37.12,37.06,37.09,5300.0,36.2312,36.28,36.2214,36.2507,5300.0
2007-06-22 12:45:00,37.08,37.1,37.06,37.09,1800.0,36.2409,36.2605,36.2214,36.2507,1800.0
2007-06-22 12:50:00,37.06,37.11,37.02,37.1,5700.0,36.2214,36.2702,36.1823,36.2605,5700.0
2007-06-22 12:55:00,37.1,37.1,37.03,37.03,1100.0,36.2605,36.2605,36.1921,36.1921,1100.0
2007-06-22 13:00:00,37.0,37.01,36.95,36.99,3900.0,36.1627,36.1725,36.1139,36.153,3900.0
2007-06-22 13:05:00,36.98,37.0,36.91,36.99,4400.0,36.1432,36.1627,36.0748,36.153,4400.0
2007-06-22 13:10:00,36.98,37.04,36.98,37.04,5100.0,36.1432,36.2018,36.1432,36.2018,5100.0
2007-06-22 13:15:00,37.04,37.09,37.04,37.07,4400.0,36.2018,36.2507,36.2018,36.2312,4400.0
2007-06-22 13:20:00,37.08,37.12,37.06,37.11,5900.0,36.2409,36.28,36.2214,36.2702,5900.0
2007-06-22 13:25:00,37.11,37.14,37.1,37.1,3400.0,36.2702,36.2996,36.2605,36.2605,3400.0
2007-06-22 13:30:00,37.11,37.13,37.08,37.11,4000.0,36.2702,36.2898,36.2409,36.2702,4000.0
2007-06-22 13:35:00,37.08,37.12,37.08,37.12,1700.0,36.2409,36.28,36.2409,36.28,1700.0
2007-06-22 13:40:00,37.1,37.11,37.07,37.07,1800.0,36.2605,36.2702,36.2312,36.2312,1800.0
2007-06-22 13:45:00,37.07,37.1,37.07,37.08,2400.0,36.2312,36.2605,36.2312,36.2409,2400.0
2007-06-22 13:50:00,37.09,37.09,37.07,37.07,1800.0,36.2507,36.2507,36.2312,36.2312,1800.0
2007-06-22 13:55:00,37.06,37.11,37.06,37.11,2100.0,36.2214,36.2702,36.2214,36.2702,2100.0
2007-06-22 14:00:00,37.1,37.12,37.08,37.11,6300.0,36.2605,36.28,36.2409,36.2702,6300.0
2007-06-22 14:05:00,37.09,37.1,37.08,37.08,2900.0,36.2507,36.2605,36.2409,36.2409,2900.0
2007-06-22 14:10:00,37.1,37.12,37.03,37.06,8800.0,36.2605,36.28,36.1921,36.2214,8800.0
2007-06-22 14:15:00,37.05,37.07,37.02,37.05,6500.0,36.2116,36.2312,36.1823,36.2116,6500.0
2007-06-22 14:20:00,37.07,37.07,37.0,37.0,2800.0,36.2312,36.2312,36.1627,36.1627,2800.0
2007-06-22 14:25:00,37.01,37.07,37.01,37.06,4500.0,36.1725,36.2312,36.1725,36.2214,4500.0
2007-06-22 14:30:00,37.06,37.07,37.0,37.01,3000.0,36.2214,36.2312,36.1627,36.1725,3000.0
2007-06-22 14:35:00,37.01,37.07,37.01,37.03,10200.0,36.1725,36.2312,36.1725,36.1921,10200.0
2007-06-22 14:40:00,37.03,37.05,37.01,37.02,2000.0,36.1921,36.2116,36.1725,36.1823,2000.0
2007-06-22 14:45:00,37.02,37.04,37.01,37.02,2000.0,36.1823,36.2018,36.1725,36.1823,2000.0
2007-06-22 14:50:00,37.03,37.04,37.02,37.02,3100.0,36.1921,36.2018,36.1823,36.1823,3100.0
2007-06-22 14:55:00,37.01,37.02,36.99,36.99,2200.0,36.1725,36.1823,36.153,36.153,2200.0
2007-06-22 15:00:00,37.0,37.03,37.0,37.02,4200.0,36.1627,36.1921,36.1627,36.1823,4200.0
2007-06-22 15:05:00,37.01,37.01,36.98,36.98,5000.0,36.1725,36.1725,36.1432,36.1432,5000.0
2007-06-22 15:10:00,36.98,36.98,36.94,36.95,4000.0,36.1432,36.1432,36.1041,36.1139,4000.0
2007-06-22 15:15:00,36.96,36.96,36.93,36.94,2400.0,36.1236,36.1236,36.0943,36.1041,2400.0
2007-06-22 15:20:00,36.95,37.01,36.95,36.99,4900.0,36.1139,36.1725,36.1139,36.153,4900.0
2007-06-22 15:25:00,36.99,37.01,36.95,36.98,9900.0,36.153,36.1725,36.1139,36.1432,9900.0
2007-06-22 15:30:00,36.97,37.0,36.93,36.98,25500.0,36.1334,36.1627,36.0943,36.1432,25500.0
2007-06-22 15:35:00,36.98,36.99,36.91,36.91,3600.0,36.1432,36.153,36.0748,36.0748,3600.0
2007-06-22 15:40:00,36.92,36.93,36.89,36.89,3400.0,36.0845,36.0943,36.0552,36.0552,3400.0
2007-06-22 15:45:00,36.9,36.94,36.87,36.94,5000.0,36.065,36.1041,36.0357,36.1041,5000.0
2007-06-22 15:50:00,36.95,36.98,36.9,36.97,7500.0,36.1139,36.1432,36.065,36.1334,7500.0
2007-06-22 15:55:00,36.95,36.96,36.91,36.91,6000.0,36.1139,36.1236,36.0748,36.0748,6000.0
2007-06-25 09:30:00,36.78,36.9,36.78,36.9,7900.0,35.9477,36.065,35.9477,36.065,7900.0
2007-06-25 09:35:00,36.87,36.87,36.74,36.76,3300.0,36.0357,36.0357,35.9086,35.9282,3300.0
2007-06-25 09:40:00,36.77,36.84,36.72,36.72,4100.0,35.9379,36.0064,35.8891,35.8891,4100.0
2007-06-25 09:45:00,36.73,36.87,36.73,36.87,4100.0,35.8988,36.0357,35.8988,36.0357,4100.0
2007-06-25 09:50:00,36.85,36.86,36.8,36.86,3500.0,36.0161,36.0259,35.9673,36.0259,3500.0
2007-06-25 09:55:00,36.83,36.87,36.83,36.85,2500.0,35.9966,36.0357,35.9966,36.0161,2500.0
2007-06-25 10:00:00,36.85,36.91,36.82,36.85,5000.0,36.0161,36.0748,35.9868,36.0161,5000.0
2007-06-25 10:05:00,36.87,36.87,36.84,36.86,3600.0,36.0357,36.0357,36.0064,36.0259,3600.0
2007-06-25 10:10:00,36.88,37.05,36.87,37.05,3800.0,36.0455,36.2116,36.0357,36.2116,3800.0
2007-06-25 10:15:00,37.04,37.16,37.04,37.12,3200.0,36.2018,36.3191,36.2018,36.28,3200.0
2007-06-25 10:20:00,37.12,37.15,37.07,37.15,9700.0,36.28,36.3093,36.2312,36.3093,9700.0
2007-06-25 10:25:00,37.15,37.16,37.1,37.1,1500.0,36.3093,36.3191,36.2605,36.2605,1500.0
2007-06-25 10:30:00,37.12,37.18,37.12,37.18,1700.0,36.28,36.3387,36.28,36.3387,1700.0
2007-06-25 10:35:00,37.15,37.16,37.08,37.08,2000.0,36.3093,36.3191,36.2409,36.2409,2000.0
2007-06-25 10:40:00,37.06,37.06,37.04,37.04,1400.0,36.2214,36.2214,36.2018,36.2018,1400.0
2007-06-25 10:45:00,37.03,37.08,37.03,37.06,1500.0,36.1921,36.2409,36.1921,36.2214,1500.0
2007-06-25 10:50:00,37.06,37.07,37.02,37.02,1800.0,36.2214,36.2312,36.1823,36.1823,1800.0
2007-06-25 10:55:00,37.05,37.12,37.01,37.12,12900.0,36.2116,36.28,36.1725,36.28,12900.0
2007-06-25 11:00:00,37.12,37.2,37.12,37.2,4700.0,36.28,36.3582,36.28,36.3582,4700.0
2007-06-25 11:05:00,37.21,37.23,37.21,37.22,1900.0,36.368,36.3875,36.368,36.3778,1900.0
2007-06-25 11:10:00,37.23,37.24,37.21,37.21,5300.0,36.3875,36.3973,36.368,36.368,5300.0
2007-06-25 11:15:00,37.21,37.23,37.21,37.23,2700.0,36.368,36.3875,36.368,36.3875,2700.0
2007-06-25 11:20:00,37.22,37.23,37.22,37.22,1200.0,36.3778,36.3875,36.3778,36.3778,1200.0
2007-06-25 11:25:00,37.22,37.24,37.21,37.24,3000.0,36.3778,36.3973,36.368,36.3973,3000.0
2007-06-25 11:30:00,37.25,37.29,37.25,37.27,10900.0,36.4071,36.4462,36.4071,36.4266,10900.0
2007-06-25 11:35:00,37.27,37.3,37.27,37.29,6700.0,36.4266,36.4559,36.4266,36.4462,6700.0
2007-06-25 11:40:00,37.29,37.29,37.26,37.26,2600.0,36.4462,36.4462,36.4169,36.4169,2600.0
2007-06-25 11:45:00,37.26,37.27,37.26,37.26,1100.0,36.4169,36.4266,36.4169,36.4169,1100.0
2007-06-25 11:50:00,37.27,37.27,37.26,37.26,700.0,36.4266,36.4266,36.4169,36.4169,700.0
2007-06-25 11:55:00,37.26,37.27,37.25,37.27,2100.0,36.4169,36.4266,36.4071,36.4266,2100.0
2007-06-25 12:00:00,37.27,37.28,37.25,37.27,8800.0,36.4266,36.4364,36.4071,36.4266,8800.0
2007-06-25 12:05:00,37.28,37.33,37.28,37.31,9000.0,36.4364,36.4853,36.4364,36.4657,9000.0
2007-06-25 12:10:00,37.33,37.33,37.27,37.27,4700.0,36.4853,36.4853,36.4266,36.4266,4700.0
2007-06-25 12:15:00,37.27,37.28,37.27,37.28,2000.0,36.4266,36.4364,36.4266,36.4364,2000.0
2007-06-25 12:20:00,37.27,37.31,37.27,37.31,12200.0,36.4266,36.4657,36.4266,36.4657,12200.0
2007-06-25 12:25:00,37.31,37.33,37.3,37.31,5300.0,36.4657,36.4853,36.4559,36.4657,5300.0
2007-06-25 12:30:00,37.3,37.33,37.3,37.3,700.0,36.4559,36.4853,36.4559,36.4559,700.0
2007-06-25 12:35:00,37.29,37.32,37.29,37.31,700.0,36.4462,36.4755,36.4462,36.4657,700.0
2007-06-25 12:40:00,37.3,37.33,37.3,37.33,1800.0,36.4559,36.4853,36.4559,36.4853,1800.0
2007-06-25 12:45:00,37.3,37.36,37.3,37.36,4300.0,36.4559,36.5146,36.4559,36.5146,4300.0
2007-06-25 12:50:00,37.35,37.37,37.33,37.33,4300.0,36.5048,36.5244,36.4853,36.4853,4300.0
2007-06-25 12:55:00,37.33,37.34,37.31,37.33,4700.0,36.4853,36.495,36.4657,36.4853,4700.0
2007-06-25 13:00:00,37.33,37.33,37.3,37.3,4400.0,36.4853,36.4853,36.4559,36.4559,4400.0
2007-06-25 13:05:00,37.31,37.33,37.3,37.33,3800.0,36.4657,36.4853,36.4559,36.4853,3800.0
2007-06-25 13:10:00,37.31,37.33,37.3,37.32,3100.0,36.4657,36.4853,36.4559,36.4755,3100.0
2007-06-25 13:15:00,37.32,37.33,37.3,37.3,2600.0,36.4755,36.4853,36.4559,36.4559,2600.0
2007-06-25 13:20:00,37.3,37.33,37.29,37.32,6800.0,36.4559,36.4853,36.4462,36.4755,6800.0
2007-06-25 13:25:00,37.32,37.36,37.32,37.33,3700.0,36.4755,36.5146,36.4755,36.4853,3700.0
2007-06-25 13:30:00,37.32,37.38,37.32,37.38,9900.0,36.4755,36.5341,36.4755,36.5341,9900.0
2007-06-25 13:35:00,37.36,37.4,37.36,37.4,15700.0,36.5146,36.5537,36.5146,36.5537,15700.0
2007-06-25 13:40:00,37.4,37.41,37.39,37.4,6500.0,36.5537,36.5635,36.5439,36.5537,6500.0
2007-06-25 13:45:00,37.4,37.42,37.4,37.41,3500.0,36.5537,36.5732,36.5537,36.5635,3500.0
2007-06-25 13:50:00,37.41,37.41,37.41,37.41,1300.0,36.5635,36.5635,36.5635,36.5635,1300.0
2007-06-25 13:55:00,37.41,37.41,37.39,37.39,5400.0,36.5635,36.5635,36.5439,36.5439,5400.0
2007-06-25 14:00:00,37.39,37.41,37.39,37.41,5700.0,36.5439,36.5635,36.5439,36.5635,5700.0
2007-06-25 14:05:00,37.41,37.42,37.39,37.39,4200.0,36.5635,36.5732,36.5439,36.5439,4200.0
2007-06-25 14:10:00,37.39,37.39,37.31,37.33,12300.0,36.5439,36.5439,36.4657,36.4853,12300.0
2007-06-25 14:15:00,37.32,37.32,37.28,37.28,6000.0,36.4755,36.4755,36.4364,36.4364,6000.0
2007-06-25 14:20:00,37.28,37.32,37.28,37.3,6300.0,36.4364,36.4755,36.4364,36.4559,6300.0
2007-06-25 14:25:00,37.31,37.34,37.29,37.32,11200.0,36.4657,36.495,36.4462,36.4755,11200.0
2007-06-25 14:30:00,37.3,37.31,37.04,37.28,15100.0,36.4559,36.4657,36.2018,36.4364,15100.0
2007-06-25 14:35:00,37.28,37.32,37.25,37.32,18700.0,36.4364,36.4755,36.4071,36.4755,18700.0
2007-06-25 14:40:00,37.32,37.36,37.28,37.31,10900.0,36.4755,36.5146,36.4364,36.4657,10900.0
2007-06-25 14:45:00,37.29,37.32,37.25,37.25,16900.0,36.4462,36.4755,36.4071,36.4071,16900.0
2007-06-25 14:50:00,37.25,37.27,37.25,37.27,8100.0,36.4071,36.4266,36.4071,36.4266,8100.0
2007-06-25 14:55:00,37.26,37.28,37.25,37.28,9200.0,36.4169,36.4364,36.4071,36.4364,9200.0
2007-06-25 15:00:00,37.28,37.3,37.26,37.3,6200.0,36.4364,36.4559,36.4169,36.4559,6200.0
2007-06-25 15:05:00,37.29,37.33,37.24,37.25,15300.0,36.4462,36.4853,36.3973,36.4071,15300.0
2007-06-25 15:10:00,37.25,37.27,37.23,37.27,15200.0,36.4071,36.4266,36.3875,36.4266,15200.0
2007-06-25 15:15:00,37.28,37.29,37.26,37.27,4900.0,36.4364,36.4462,36.4169,36.4266,4900.0
2007-06-25 15:20:00,37.28,37.35,37.28,37.35,7100.0,36.4364,36.5048,36.4364,36.5048,7100.0
2007-06-25 15:25:00,37.35,37.36,37.32,37.33,8400.0,36.5048,36.5146,36.4755,36.4853,8400.0
2007-06-25 15:30:00,37.34,37.37,37.34,37.37,5700.0,36.495,36.5244,36.495,36.5244,5700.0
2007-06-25 15:35:00,37.37,37.37,37.29,37.3,13900.0,36.5244,36.5244,36.4462,36.4559,13900.0
2007-06-25 15:40:00,37.3,37.31,37.25,37.29,17400.0,36.4559,36.4657,36.4071,36.4462,17400.0
2007-06-25 15:45:00,37.29,37.31,37.25,37.25,12500.0,36.4462,36.4657,36.4071,36.4071,12500.0
2007-06-25 15:50:00,37.28,37.28,37.2,37.2,12500.0,36.4364,36.4364,36.3582,36.3582,12500.0
2007-06-25 15:55:00,37.2,37.27,37.2,37.25,9400.0,36.3582,36.4266,36.3582,36.4071,9400.0
2007-06-26 09:30:00,37.45,37.5,37.4,37.46,3900.0,36.6026,36.6514,36.5537,36.6123,3900.0
2007-06-26 09:35:00,37.44,37.44,37.31,37.42,2800.0,36.5928,36.5928,36.4657,36.5732,2800.0
2007-06-26 09:40:00,37.39,37.45,37.34,37.34,2100.0,36.5439,36.6026,36.495,36.495,2100.0
2007-06-26 09:45:00,37.35,37.37,37.28,37.28,3100.0,36.5048,36.5244,36.4364,36.4364,3100.0
2007-06-26 09:50:00,37.3,37.3,37.24,37.27,3300.0,36.4559,36.4559,36.3973,36.4266,3300.0
2007-06-26 09:55:00,37.27,37.3,37.25,37.25,2400.0,36.4266,36.4559,36.4071,36.4071,2400.0
2007-06-26 10:00:00,37.25,37.33,37.21,37.26,13900.0,36.4071,36.4853,36.368,36.4169,13900.0
2007-06-26 10:05:00,37.24,37.27,37.21,37.22,2500.0,36.3973,36.4266,36.368,36.3778,2500.0
2007-06-26 10:10:00,37.23,37.23,37.11,37.17,11500.0,36.3875,36.3875,36.2702,36.3289,11500.0
2007-06-26 10:15:00,37.18,37.22,37.16,37.22,3900.0,36.3387,36.3778,36.3191,36.3778,3900.0
2007-06-26 10:20:00,37.23,37.27,37.2,37.27,3400.0,36.3875,36.4266,36.3582,36.4266,3400.0
2007-06-26 10:25:00,37.27,37.28,37.23,37.23,4300.0,36.4266,36.4364,36.3875,36.3875,4300.0
2007-06-26 10:30:00,37.23,37.25,37.22,37.25,3400.0,36.3875,36.4071,36.3778,36.4071,3400.0
2007-06-26 10:35:00,37.24,37.3,37.23,37.29,6200.0,36.3973,36.4559,36.3875,36.4462,6200.0
2007-06-26 10:40:00,37.31,37.31,37.26,37.28,3200.0,36.4657,36.4657,36.4169,36.4364,3200.0
2007-06-26 10:45:00,37.27,37.27,37.19,37.19,5600.0,36.4266,36.4266,36.3484,36.3484,5600.0
2007-06-26 10:50:00,37.19,37.2,37.18,37.2,3500.0,36.3484,36.3582,36.3387,36.3582,3500.0
2007-06-26 10:55:00,37.19,37.21,37.15,37.16,7000.0,36.3484,36.368,36.3093,36.3191,7000.0
2007-06-26 11:00:00,37.15,37.16,37.13,37.16,5400.0,36.3093,36.3191,36.2898,36.3191,5400.0
2007-06-26 11:05:00,37.16,37.16,37.13,37.14,2700.0,36.3191,36.3191,36.2898,36.2996,2700.0
2007-06-26 11:10:00,37.16,37.22,37.14,37.19,5200.0,36.3191,36.3778,36.2996,36.3484,5200.0
2007-06-26 11:15:00,37.2,37.23,37.19,37.2,6000.0,36.3582,36.3875,36.3484,36.3582,6000.0
2007-06-26 11:20:00,37.21,37.26,37.19,37.25,8500.0,36.368,36.4169,36.3484,36.4071,8500.0
2007-06-26 11:25:00,37.21,37.25,37.2,37.2,4800.0,36.368,36.4071,36.3582,36.3582,4800.0
2007-06-26 11:30:00,37.2,37.23,37.19,37.23,2300.0,36.3582,36.3875,36.3484,36.3875,2300.0
2007-06-26 11:35:00,37.21,37.28,37.21,37.26,3800.0,36.368,36.4364,36.368,36.4169,3800.0
2007-06-26 11:40:00,37.26,37.29,37.26,37.29,1300.0,36.4169,36.4462,36.4169,36.4462,1300.0
2007-06-26 11:45:00,37.3,37.33,37.28,37.3,3800.0,36.4559,36.4853,36.4364,36.4559,3800.0
2007-06-26 11:50:00,37.31,37.31,37.26,37.26,1900.0,36.4657,36.4657,36.4169,36.4169,1900.0
2007-06-26 11:55:00,37.27,37.28,37.26,37.28,1300.0,36.4266,36.4364,36.4169,36.4364,1300.0
2007-06-26 12:00:00,37.27,37.31,37.26,37.28,3000.0,36.4266,36.4657,36.4169,36.4364,3000.0
2007-06-26 12:05:00,37.29,37.3,37.27,37.27,2400.0,36.4462,36.4559,36.4266,36.4266,2400.0
2007-06-26 12:10:00,37.26,37.26,37.22,37.22,6900.0,36.4169,36.4169,36.3778,36.3778,6900.0
2007-06-26 12:15:00,37.23,37.24,37.23,37.24,4200.0,36.3875,36.3973,36.3875,36.3973,4200.0
2007-06-26 12:20:00,37.23,37.25,37.23,37.23,6400.0,36.3875,36.4071,36.3875,36.3875,6400.0
2007-06-26 12:25:00,37.23,37.25,37.22,37.23,4300.0,36.3875,36.4071,36.3778,36.3875,4300.0
2007-06-26 12:30:00,37.24,37.24,37.22,37.22,3100.0,36.3973,36.3973,36.3778,36.3778,3100.0
2007-06-26 12:35:00,37.22,37.23,37.21,37.22,3500.0,36.3778,36.3875,36.368,36.3778,3500.0
2007-06-26 12:40:00,37.22,37.23,37.2,37.23,4200.0,36.3778,36.3875,36.3582,36.3875,4200.0
2007-06-26 12:45:00,37.22,37.23,37.2,37.23,2800.0,36.3778,36.3875,36.3582,36.3875,2800.0
2007-06-26 12:50:00,37.22,37.24,37.21,37.22,4500.0,36.3778,36.3973,36.368,36.3778,4500.0
2007-06-26 12:55:00,37.22,37.24,37.21,37.23,1700.0,36.3778,36.3973,36.368,36.3875,1700.0
2007-06-26 13:00:00,37.24,37.25,37.22,37.23,6200.0,36.3973,36.4071,36.3778,36.3875,6200.0
2007-06-26 13:05:00,37.23,37.27,37.23,37.27,6400.0,36.3875,36.4266,36.3875,36.4266,6400.0
2007-06-26 13:10:00,37.28,37.31,37.28,37.28,2300.0,36.4364,36.4657,36.4364,36.4364,2300.0
2007-06-26 13:15:00,37.28,37.29,37.27,37.27,900.0,36.4364,36.4462,36.4266,36.4266,900.0
2007-06-26 13:20:00,37.27,37.27,37.24,37.25,2000.0,36.4266,36.4266,36.3973,36.4071,2000.0
2007-06-26 13:25:00,37.24,37.26,37.24,37.25,3600.0,36.3973,36.4169,36.3973,36.4071,3600.0
2007-06-26 13:30:00,37.24,37.27,37.24,37.25,6200.0,36.3973,36.4266,36.3973,36.4071,6200.0
2007-06-26 13:35:00,37.24,37.25,37.24,37.24,2700.0,36.3973,36.4071,36.3973,36.3973,2700.0
2007-06-26 13:40:00,37.25,37.28,37.24,37.28,3300.0,36.4071,36.4364,36.3973,36.4364,3300.0
2007-06-26 13:45:00,37.28,37.28,37.16,37.19,7100.0,36.4364,36.4364,36.3191,36.3484,7100.0
2007-06-26 13:50:00,37.2,37.2,37.18,37.19,1700.0,36.3582,36.3582,36.3387,36.3484,1700.0
2007-06-26 13:55:00,37.19,37.21,37.17,37.19,3900.0,36.3484,36.368,36.3289,36.3484,3900.0
2007-06-26 14:00:00,37.19,37.2,37.16,37.18,3700.0,36.3484,36.3582,36.3191,36.3387,3700.0
2007-06-26 14:05:00,37.18,37.26,37.18,37.25,4600.0,36.3387,36.4169,36.3387,36.4071,4600.0
2007-06-26 14:10:00,37.24,37.28,37.22,37.25,6600.0,36.3973,36.4364,36.3778,36.4071,6600.0
2007-06-26 14:15:00,37.27,37.27,37.21,37.22,4500.0,36.4266,36.4266,36.368,36.3778,4500.0
2007-06-26 14:20:00,37.22,37.22,37.1,37.13,4300.0,36.3778,36.3778,36.2605,36.2898,4300.0
2007-06-26 14:25:00,37.13,37.14,37.13,37.14,1000.0,36.2898,36.2996,36.2898,36.2996,1000.0
2007-06-26 14:30:00,37.12,37.17,37.12,37.15,2900.0,36.28,36.3289,36.28,36.3093,2900.0
2007-06-26 14:35:00,37.15,37.15,37.09,37.1,7700.0,36.3093,36.3093,36.2507,36.2605,7700.0
2007-06-26 14:40:00,37.1,37.13,37.08,37.1,5400.0,36.2605,36.2898,36.2409,36.2605,5400.0
2007-06-26 14:45:00,37.1,37.12,37.09,37.12,2700.0,36.2605,36.28,36.2507,36.28,2700.0
2007-06-26 14:50:00,37.13,37.18,37.13,37.16,5300.0,36.2898,36.3387,36.2898,36.3191,5300.0
2007-06-26 14:55:00,37.16,37.18,37.13,37.14,3600.0,36.3191,36.3387,36.2898,36.2996,3600.0
2007-06-26 15:00:00,37.14,37.15,37.07,37.13,5900.0,36.2996,36.3093,36.2312,36.2898,5900.0
2007-06-26 15:05:00,37.13,37.15,37.12,37.13,3000.0,36.2898,36.3093,36.28,36.2898,3000.0
2007-06-26 15:10:00,37.14,37.21,37.13,37.21,4900.0,36.2996,36.368,36.2898,36.368,4900.0
2007-06-26 15:15:00,37.2,37.26,37.2,37.23,4300.0,36.3582,36.4169,36.3582,36.3875,4300.0
2007-06-26 15:20:00,37.25,37.25,37.19,37.22,3900.0,36.4071,36.4071,36.3484,36.3778,3900.0
2007-06-26 15:25:00,37.19,37.23,37.19,37.2,3800.0,36.3484,36.3875,36.3484,36.3582,3800.0
2007-06-26 15:30:00,37.22,37.24,37.2,37.24,3400.0,36.3778,36.3973,36.3582,36.3973,3400.0
2007-06-26 15:35:00,37.25,37.25,37.21,37.23,3800.0,36.4071,36.4071,36.368,36.3875,3800.0
2007-06-26 15:40:00,37.21,37.26,37.2,37.23,11900.0,36.368,36.4169,36.3582,36.3875,11900.0
2007-06-26 15:45:00,37.24,37.26,37.22,37.26,9400.0,36.3973,36.4169,36.3778,36.4169,9400.0
2007-06-26 15:50:00,37.25,37.28,37.23,37.25,10100.0,36.4071,36.4364,36.3875,36.4071,10100.0
2007-06-26 15:55:00,37.25,37.26,37.22,37.25,5500.0,36.4071,36.4169,36.3778,36.4071,5500.0
2007-06-27 09:30:00,37.1,37.1,37.0,37.0,3200.0,36.2605,36.2605,36.1627,36.1627,3200.0
2007-06-27 09:35:00,37.0,37.1,37.0,37.05,1900.0,36.1627,36.2605,36.1627,36.2116,1900.0
2007-06-27 09:40:00,37.05,37.05,36.91,36.94,4900.0,36.2116,36.2116,36.0748,36.1041,4900.0
2007-06-27 09:45:00,36.93,37.0,36.91,36.99,6300.0,36.0943,36.1627,36.0748,36.153,6300.0
2007-06-27 09:50:00,36.98,37.0,36.97,37.0,5100.0,36.1432,36.1627,36.1334,36.1627,5100.0
2007-06-27 09:55:00,37.0,37.01,36.96,36.96,3500.0,36.1627,36.1725,36.1236,36.1236,3500.0
2007-06-27 10:00:00,36.96,36.96,36.89,36.92,5300.0,36.1236,36.1236,36.0552,36.0845,5300.0
2007-06-27 10:05:00,36.93,37.01,36.93,36.98,5000.0,36.0943,36.1725,36.0943,36.1432,5000.0
2007-06-27 10:10:00,36.98,37.01,36.96,36.96,3800.0,36.1432,36.1725,36.1236,36.1236,3800.0
2007-06-27 10:15:00,36.95,36.97,36.93,36.96,3600.0,36.1139,36.1334,36.0943,36.1236,3600.0
2007-06-27 10:20:00,36.96,36.99,36.95,36.98,5400.0,36.1236,36.153,36.1139,36.1432,5400.0
2007-06-27 10:25:00,36.99,37.0,36.94,36.95,4900.0,36.153,36.1627,36.1041,36.1139,4900.0
2007-06-27 10:30:00,36.95,37.01,36.94,36.99,15600.0,36.1139,36.1725,36.1041,36.153,15600.0
2007-06-27 10:35:00,37.0,37.01,36.99,37.0,14000.0,36.1627,36.1725,36.153,36.1627,14000.0
2007-06-27 10:40:00,37.02,37.03,37.0,37.0,4900.0,36.1823,36.1921,36.1627,36.1627,4900.0
2007-06-27 10:45:00,36.99,37.0,36.98,36.98,8300.0,36.153,36.1627,36.1432,36.1432,8300.0
2007-06-27 10:50:00,36.99,37.0,36.99,37.0,7000.0,36.153,36.1627,36.153,36.1627,7000.0
2007-06-27 10:55:00,37.0,37.02,36.99,37.0,13200.0,36.1627,36.1823,36.153,36.1627,13200.0
2007-06-27 11:00:00,37.01,37.03,36.96,37.02,14100.0,36.1725,36.1921,36.1236,36.1823,14100.0
2007-06-27 11:05:00,37.0,37.03,36.99,37.01,11100.0,36.1627,36.1921,36.153,36.1725,11100.0
2007-06-27 11:10:00,37.01,37.06,37.01,37.06,8000.0,36.1725,36.2214,36.1725,36.2214,8000.0
2007-06-27 11:15:00,37.08,37.17,37.08,37.15,6400.0,36.2409,36.3289,36.2409,36.3093,6400.0
2007-06-27 11:20:00,37.13,37.15,37.11,37.12,2200.0,36.2898,36.3093,36.2702,36.28,2200.0
2007-06-27 11:25:00,37.12,37.18,37.11,37.17,7400.0,36.28,36.3387,36.2702,36.3289,7400.0
2007-06-27 11:30:00,37.16,37.2,37.16,37.19,7100.0,36.3191,36.3582,36.3191,36.3484,7100.0
2007-06-27 11:35:00,37.18,37.19,37.16,37.16,4300.0,36.3387,36.3484,36.3191,36.3191,4300.0
2007-06-27 11:40:00,37.17,37.19,37.13,37.13,2900.0,36.3289,36.3484,36.2898,36.2898,2900.0
2007-06-27 11:45:00,37.14,37.16,37.13,37.15,3100.0,36.2996,36.3191,36.2898,36.3093,3100.0
2007-06-27 11:50:00,37.14,37.15,37.14,37.15,2100.0,36.2996,36.3093,36.2996,36.3093,2100.0
2007-06-27 11:55:00,37.16,37.17,37.16,37.17,1300.0,36.3191,36.3289,36.3191,36.3289,1300.0
2007-06-27 12:00:00,37.18,37.21,37.17,37.21,3100.0,36.3387,36.368,36.3289,36.368,3100.0
2007-06-27 12:05:00,37.2,37.24,37.2,37.22,3200.0,36.3582,36.3973,36.3582,36.3778,3200.0
2007-06-27 12:10:00,37.23,37.23,37.2,37.2,1300.0,36.3875,36.3875,36.3582,36.3582,1300.0
2007-06-27 12:15:00,37.21,37.21,37.21,37.21,1100.0,36.368,36.368,36.368,36.368,1100.0
2007-06-27 12:20:00,37.21,37.22,37.21,37.22,400.0,36.368,36.3778,36.368,36.3778,400.0
2007-06-27 12:25:00,37.22,37.23,37.22,37.23,3000.0,36.3778,36.3875,36.3778,36.3875,3000.0
2007-06-27 12:30:00,37.23,37.24,37.22,37.22,2400.0,36.3875,36.3973,36.3778,36.3778,2400.0
2007-06-27 12:35:00,37.22,37.25,37.22,37.25,2300.0,36.3778,36.4071,36.3778,36.4071,2300.0
2007-06-27 12:40:00,37.25,37.28,37.24,37.26,7000.0,36.4071,36.4364,36.3973,36.4169,7000.0
2007-06-27 12:45:00,37.26,37.28,37.26,37.28,900.0,36.4169,36.4364,36.4169,36.4364,900.0
2007-06-27 12:50:00,37.26,37.26,37.25,37.25,1000.0,36.4169,36.4169,36.4071,36.4071,1000.0
2007-06-27 12:55:00,37.25,37.3,37.21,37.3,14700.0,36.4071,36.4559,36.368,36.4559,14700.0
2007-06-27 13:00:00,37.3,37.34,37.3,37.31,4800.0,36.4559,36.495,36.4559,36.4657,4800.0
2007-06-27 13:05:00,37.32,37.33,37.3,37.3,4700.0,36.4755,36.4853,36.4559,36.4559,4700.0
2007-06-27 13:10:00,37.3,37.33,37.26,37.28,24400.0,36.4559,36.4853,36.4169,36.4364,24400.0
2007-06-27 13:15:00,37.29,37.3,37.25,37.26,3900.0,36.4462,36.4559,36.4071,36.4169,3900.0
2007-06-27 13:20:00,37.26,37.29,37.25,37.29,5000.0,36.4169,36.4462,36.4071,36.4462,5000.0
2007-06-27 13:25:00,37.29,37.33,37.29,37.33,2100.0,36.4462,36.4853,36.4462,36.4853,2100.0
2007-06-27 13:30:00,37.32,37.35,37.3,37.34,8300.0,36.4755,36.5048,36.4559,36.495,8300.0
2007-06-27 13:35:00,37.34,37.38,37.34,37.37,21300.0,36.495,36.5341,36.495,36.5244,21300.0
2007-06-27 13:40:00,37.37,37.38,37.34,37.35,4000.0,36.5244,36.5341,36.495,36.5048,4000.0
2007-06-27 13:45:00,37.36,37.4,37.34,37.4,5400.0,36.5146,36.5537,36.495,36.5537,5400.0
2007-06-27 13:50:00,37.4,37.46,37.4,37.44,4700.0,36.5537,36.6123,36.5537,36.5928,4700.0
2007-06-27 13:55:00,37.44,37.5,37.43,37.49,7400.0,36.5928,36.6514,36.583,36.6416,7400.0
2007-06-27 14:00:00,37.48,37.53,37.47,37.52,6000.0,36.6319,36.6807,36.6221,36.671,6000.0
2007-06-27 14:05:00,37.5,37.51,37.49,37.5,8200.0,36.6514,36.6612,36.6416,36.6514,8200.0
2007-06-27 14:10:00,37.51,37.61,37.5,37.57,15000.0,36.6612,36.7589,36.6514,36.7198,15000.0
2007-06-27 14:15:00,37.6,37.65,37.59,37.6,11400.0,36.7492,36.798,36.7394,36.7492,11400.0
2007-06-27 14:20:00,37.61,37.67,37.59,37.67,8300.0,36.7589,36.8176,36.7394,36.8176,8300.0
2007-06-27 14:25:00,37.67,37.7,37.64,37.67,9400.0,36.8176,36.8469,36.7883,36.8176,9400.0
2007-06-27 14:30:00,37.67,37.68,37.64,37.66,3400.0,36.8176,36.8273,36.7883,36.8078,3400.0
2007-06-27 14:35:00,37.67,37.69,37.66,37.68,6300.0,36.8176,36.8371,36.8078,36.8273,6300.0
2007-06-27 14:40:00,37.67,37.69,37.67,37.67,3600.0,36.8176,36.8371,36.8176,36.8176,3600.0
2007-06-27 14:45:00,37.68,37.69,37.66,37.67,4800.0,36.8273,36.8371,36.8078,36.8176,4800.0
2007-06-27 14:50:00,37.67,37.68,37.65,37.66,3900.0,36.8176,36.8273,36.798,36.8078,3900.0
2007-06-27 14:55:00,37.66,37.66,37.65,37.65,1500.0,36.8078,36.8078,36.798,36.798,1500.0
2007-06-27 15:00:00,37.65,37.66,37.63,37.63,3700.0,36.798,36.8078,36.7785,36.7785,3700.0
2007-06-27 15:05:00,37.63,37.66,37.63,37.64,7000.0,36.7785,36.8078,36.7785,36.7883,7000.0
2007-06-27 15:10:00,37.65,37.66,37.63,37.63,2900.0,36.798,36.8078,36.7785,36.7785,2900.0
2007-06-27 15:15:00,37.64,37.64,37.62,37.62,6200.0,36.7883,36.7883,36.7687,36.7687,6200.0
2007-06-27 15:20:00,37.64,37.64,37.62,37.62,8000.0,36.7883,36.7883,36.7687,36.7687,8000.0
2007-06-27 15:25:00,37.62,37.63,37.57,37.58,16200.0,36.7687,36.7785,36.7198,36.7296,16200.0
2007-06-27 15:30:00,37.57,37.59,37.57,37.58,13600.0,36.7198,36.7394,36.7198,36.7296,13600.0
2007-06-27 15:35:00,37.58,37.59,37.57,37.58,8700.0,36.7296,36.7394,36.7198,36.7296,8700.0
2007-06-27 15:40:00,37.59,37.59,37.58,37.58,10800.0,36.7394,36.7394,36.7296,36.7296,10800.0
2007-06-27 15:45:00,37.58,37.58,37.57,37.57,9800.0,36.7296,36.7296,36.7198,36.7198,9800.0
2007-06-27 15:50:00,37.58,37.6,37.57,37.57,14200.0,36.7296,36.7492,36.7198,36.7198,14200.0
2007-06-27 15:55:00,37.58,37.59,37.44,37.59,54800.0,36.7296,36.7394,36.5928,36.7394,54800.0
2007-06-28 09:30:00,37.45,37.5,37.39,37.41,5300.0,36.6026,36.6514,36.5439,36.5635,5300.0
2007-06-28 09:35:00,37.41,37.42,37.41,37.42,2700.0,36.5635,36.5732,36.5635,36.5732,2700.0
2007-06-28 09:40:00,37.44,37.54,37.43,37.47,7600.0,36.5928,36.6905,36.583,36.6221,7600.0
2007-06-28 09:45:00,37.47,37.47,37.42,37.45,8100.0,36.6221,36.6221,36.5732,36.6026,8100.0
2007-06-28 09:50:00,37.45,37.48,37.24,37.26,10100.0,36.6026,36.6319,36.3973,36.4169,10100.0
2007-06-28 09:55:00,37.28,37.39,37.26,37.31,6600.0,36.4364,36.5439,36.4169,36.4657,6600.0
2007-06-28 10:00:00,37.35,37.44,37.35,37.44,7200.0,36.5048,36.5928,36.5048,36.5928,7200.0
2007-06-28 10:05:00,37.46,37.52,37.46,37.51,6000.0,36.6123,36.671,36.6123,36.6612,6000.0
2007-06-28 10:10:00,37.52,37.59,37.52,37.57,4500.0,36.671,36.7394,36.671,36.7198,4500.0
2007-06-28 10:15:00,37.59,37.59,37.57,37.57,900.0,36.7394,36.7394,36.7198,36.7198,900.0
2007-06-28 10:20:00,37.58,37.59,37.54,37.55,5300.0,36.7296,36.7394,36.6905,36.7003,5300.0
2007-06-28 10:25:00,37.57,37.58,37.57,37.57,1400.0,36.7198,36.7296,36.7198,36.7198,1400.0
2007-06-28 10:30:00,37.54,37.54,37.45,37.45,11500.0,36.6905,36.6905,36.6026,36.6026,11500.0
2007-06-28 10:35:00,37.46,37.46,37.37,37.4,14500.0,36.6123,36.6123,36.5244,36.5537,14500.0
2007-06-28 10:40:00,37.4,37.43,37.4,37.43,3100.0,36.5537,36.583,36.5537,36.583,3100.0
2007-06-28 10:45:00,37.44,37.52,37.43,37.52,2300.0,36.5928,36.671,36.583,36.671,2300.0
2007-06-28 10:50:00,37.51,37.51,37.48,37.5,3800.0,36.6612,36.6612,36.6319,36.6514,3800.0
2007-06-28 10:55:00,37.5,37.55,37.5,37.54,3100.0,36.6514,36.7003,36.6514,36.6905,3100.0
2007-06-28 11:00:00,37.54,37.55,37.51,37.52,6000.0,36.6905,36.7003,36.6612,36.671,6000.0
2007-06-28 11:05:00,37.52,37.52,37.46,37.46,3700.0,36.671,36.671,36.6123,36.6123,3700.0
2007-06-28 11:10:00,37.46,37.51,37.46,37.5,2900.0,36.6123,36.6612,36.6123,36.6514,2900.0
2007-06-28 11:15:00,37.51,37.53,37.51,37.53,1000.0,36.6612,36.6807,36.6612,36.6807,1000.0
2007-06-28 11:20:00,37.53,37.55,37.51,37.53,2000.0,36.6807,36.7003,36.6612,36.6807,2000.0
2007-06-28 11:25:00,37.53,37.55,37.52,37.52,1700.0,36.6807,36.7003,36.671,36.671,1700.0
2007-06-28 11:30:00,37.53,37.53,37.52,37.52,600.0,36.6807,36.6807,36.671,36.671,600.0
2007-06-28 11:35:00,37.52,37.54,37.49,37.54,5400.0,36.671,36.6905,36.6416,36.6905,5400.0
2007-06-28 11:40:00,37.54,37.54,37.49,37.49,1600.0,36.6905,36.6905,36.6416,36.6416,1600.0
2007-06-28 11:45:00,37.49,37.49,37.46,37.47,4700.0,36.6416,36.6416,36.6123,36.6221,4700.0
2007-06-28 11:50:00,37.46,37.48,37.39,37.44,6800.0,36.6123,36.6319,36.5439,36.5928,6800.0
2007-06-28 11:55:00,37.45,37.53,37.45,37.53,12300.0,36.6026,36.6807,36.6026,36.6807,12300.0
2007-06-28 12:00:00,37.54,37.56,37.54,37.54,2100.0,36.6905,36.7101,36.6905,36.6905,2100.0
2007-06-28 12:05:00,37.55,37.57,37.54,37.57,1900.0,36.7003,36.7198,36.6905,36.7198,1900.0
2007-06-28 12:10:00,37.56,37.57,37.48,37.48,6500.0,36.7101,36.7198,36.6319,36.6319,6500.0
2007-06-28 12:15:00,37.5,37.51,37.48,37.51,4000.0,36.6514,36.6612,36.6319,36.6612,4000.0
2007-06-28 12:20:00,37.49,37.52,37.49,37.5,2900.0,36.6416,36.671,36.6416,36.6514,2900.0
2007-06-28 12:25:00,37.5,37.51,37.5,37.5,4800.0,36.6514,36.6612,36.6514,36.6514,4800.0
2007-06-28 12:30:00,37.5,37.52,37.5,37.52,3400.0,36.6514,36.671,36.6514,36.671,3400.0
2007-06-28 12:35:00,37.53,37.55,37.52,37.52,4000.0,36.6807,36.7003,36.671,36.671,4000.0
2007-06-28 12:40:00,37.52,37.53,37.5,37.5,6700.0,36.671,36.6807,36.6514,36.6514,6700.0
2007-06-28 12:45:00,37.51,37.51,37.5,37.5,5200.0,36.6612,36.6612,36.6514,36.6514,5200.0
2007-06-28 12:50:00,37.5,37.5,37.47,37.49,6200.0,36.6514,36.6514,36.6221,36.6416,6200.0
2007-06-28 12:55:00,37.5,37.51,37.5,37.51,2100.0,36.6514,36.6612,36.6514,36.6612,2100.0
2007-06-28 13:00:00,37.51,37.52,37.5,37.5,1200.0,36.6612,36.671,36.6514,36.6514,1200.0
2007-06-28 13:05:00,37.51,37.51,37.49,37.5,1900.0,36.6612,36.6612,36.6416,36.6514,1900.0
2007-06-28 13:10:00,37.5,37.51,37.46,37.46,6900.0,36.6514,36.6612,36.6123,36.6123,6900.0
2007-06-28 13:15:00,37.5,37.5,37.49,37.49,500.0,36.6514,36.6514,36.6416,36.6416,500.0
2007-06-28 13:20:00,37.5,37.5,37.48,37.48,2700.0,36.6514,36.6514,36.6319,36.6319,2700.0
2007-06-28 13:25:00,37.5,37.5,37.48,37.49,1500.0,36.6514,36.6514,36.6319,36.6416,1500.0
2007-06-28 13:30:00,37.5,37.51,37.49,37.5,1700.0,36.6514,36.6612,36.6416,36.6514,1700.0
2007-06-28 13:35:00,37.5,37.56,37.5,37.55,3300.0,36.6514,36.7101,36.6514,36.7003,3300.0
2007-06-28 13:40:00,37.56,37.58,37.55,37.58,1900.0,36.7101,36.7296,36.7003,36.7296,1900.0
2007-06-28 13:45:00,37.6,37.6,37.51,37.51,7400.0,36.7492,36.7492,36.6612,36.6612,7400.0
2007-06-28 13:50:00,37.52,37.54,37.51,37.54,2000.0,36.671,36.6905,36.6612,36.6905,2000.0
2007-06-28 13:55:00,37.54,37.54,37.52,37.54,1300.0,36.6905,36.6905,36.671,36.6905,1300.0
2007-06-28 14:00:00,37.53,37.56,37.52,37.56,800.0,36.6807,36.7101,36.671,36.7101,800.0
2007-06-28 14:05:00,37.56,37.56,37.53,37.56,18100.0,36.7101,36.7101,36.6807,36.7101,18100.0
2007-06-28 14:10:00,37.56,37.56,37.54,37.55,5200.0,36.7101,36.7101,36.6905,36.7003,5200.0
2007-06-28 14:15:00,37.54,37.65,37.5,37.64,7800.0,36.6905,36.798,36.6514,36.7883,7800.0
2007-06-28 14:20:00,37.64,37.68,37.6,37.6,5500.0,36.7883,36.8273,36.7492,36.7492,5500.0
2007-06-28 14:25:00,37.6,37.62,37.55,37.57,4700.0,36.7492,36.7687,36.7003,36.7198,4700.0
2007-06-28 14:30:00,37.59,37.59,37.36,37.39,10000.0,36.7394,36.7394,36.5146,36.5439,10000.0
2007-06-28 14:35:00,37.38,37.45,37.37,37.39,9500.0,36.5341,36.6026,36.5244,36.5439,9500.0
2007-06-28 14:40:00,37.36,37.5,37.36,37.45,8200.0,36.5146,36.6514,36.5146,36.6026,8200.0
2007-06-28 14:45:00,37.46,37.54,37.37,37.4,11700.0,36.6123,36.6905,36.5244,36.5537,11700.0
2007-06-28 14:50:00,37.4,37.43,37.34,37.35,10300.0,36.5537,36.583,36.495,36.5048,10300.0
2007-06-28 14:55:00,37.38,37.42,37.37,37.39,9700.0,36.5341,36.5732,36.5244,36.5439,9700.0
2007-06-28 15:00:00,37.42,37.42,37.33,37.37,8200.0,36.5732,36.5732,36.4853,36.5244,8200.0
2007-06-28 15:05:00,37.36,37.41,37.35,37.39,3400.0,36.5146,36.5635,36.5048,36.5439,3400.0
2007-06-28 15:10:00,37.39,37.41,37.34,37.35,6400.0,36.5439,36.5635,36.495,36.5048,6400.0
2007-06-28 15:15:00,37.35,37.44,37.35,37.43,5400.0,36.5048,36.5928,36.5048,36.583,5400.0
2007-06-28 15:20:00,37.44,37.46,37.41,37.45,9000.0,36.5928,36.6123,36.5635,36.6026,9000.0
2007-06-28 15:25:00,37.44,37.45,37.42,37.42,4200.0,36.5928,36.6026,36.5732,36.5732,4200.0
2007-06-28 15:30:00,37.42,37.43,37.41,37.41,7700.0,36.5732,36.583,36.5635,36.5635,7700.0
2007-06-28 15:35:00,37.42,37.44,37.41,37.43,3000.0,36.5732,36.5928,36.5635,36.583,3000.0
2007-06-28 15:40:00,37.43,37.43,37.38,37.39,7800.0,36.583,36.583,36.5341,36.5439,7800.0
2007-06-28 15:45:00,37.4,37.42,37.38,37.4,13800.0,36.5537,36.5732,36.5341,36.5537,13800.0
2007-06-28 15:50:00,37.42,37.49,37.42,37.46,24200.0,36.5732,36.6416,36.5732,36.6123,24200.0
2007-06-28 15:55:00,37.46,37.47,37.4,37.43,16100.0,36.6123,36.6221,36.5537,36.583,16100.0
2007-06-29 09:30:00,37.5,37.52,37.5,37.52,2400.0,36.6514,36.671,36.6514,36.671,2400.0
2007-06-29 09:35:00,37.55,37.55,37.51,37.52,500.0,36.7003,36.7003,36.6612,36.671,500.0
2007-06-29 09:40:00,37.52,37.56,37.52,37.56,1200.0,36.671,36.7101,36.671,36.7101,1200.0
2007-06-29 09:45:00,37.56,38.42,37.55,38.1,205100.0,36.7101,37.5506,36.7003,37.2378,205100.0
2007-06-29 09:50:00,38.14,38.56,37.87,38.42,182100.0,37.2769,37.6874,37.0131,37.5506,182100.0
2007-06-29 09:55:00,38.42,38.8,38.37,38.79,141000.0,37.5506,37.922,37.5017,37.9122,141000.0
2007-06-29 10:00:00,38.8,40.3,38.8,39.74,298700.0,37.922,39.3881,37.922,38.8407,298700.0
2007-06-29 10:05:00,39.74,40.0,39.49,39.52,183600.0,38.8407,39.0949,38.5964,38.6257,183600.0
2007-06-29 10:10:00,39.51,39.75,39.5,39.69,103800.0,38.6159,38.8505,38.6062,38.7919,103800.0
2007-06-29 10:15:00,39.69,39.75,39.5,39.6,64800.0,38.7919,38.8505,38.6062,38.7039,64800.0
2007-06-29 10:20:00,39.6,39.79,39.6,39.69,133500.0,38.7039,38.8896,38.7039,38.7919,133500.0
2007-06-29 10:25:00,39.68,40.0,39.68,39.77,94500.0,38.7821,39.0949,38.7821,38.8701,94500.0
2007-06-29 10:30:00,39.76,39.9,39.76,39.89,12700.0,38.8603,38.9971,38.8603,38.9873,12700.0
2007-06-29 10:35:00,39.84,39.89,39.68,39.72,55600.0,38.9385,38.9873,38.7821,38.8212,55600.0
2007-06-29 10:40:00,39.72,39.75,39.67,39.71,67500.0,38.8212,38.8505,38.7723,38.8114,67500.0
2007-06-29 10:45:00,39.7,39.73,39.62,39.68,83500.0,38.8016,38.831,38.7234,38.7821,83500.0
2007-06-29 10:50:00,39.67,39.75,39.62,39.72,86500.0,38.7723,38.8505,38.7234,38.8212,86500.0
2007-06-29 10:55:00,39.72,39.9,39.71,39.85,35100.0,38.8212,38.9971,38.8114,38.9482,35100.0
2007-06-29 11:00:00,39.88,39.89,39.79,39.8,13800.0,38.9776,38.9873,38.8896,38.8994,13800.0
2007-06-29 11:05:00,39.79,39.9,39.77,39.9,12100.0,38.8896,38.9971,38.8701,38.9971,12100.0
2007-06-29 11:10:00,39.91,39.94,39.85,39.87,31600.0,39.0069,39.0362,38.9482,38.9678,31600.0
2007-06-29 11:15:00,39.86,39.92,39.86,39.92,15700.0,38.958,39.0167,38.958,39.0167,15700.0
2007-06-29 11:20:00,39.91,39.92,39.83,39.89,38700.0,39.0069,39.0167,38.9287,38.9873,38700.0
2007-06-29 11:25:00,39.89,39.97,39.88,39.91,50200.0,38.9873,39.0655,38.9776,39.0069,50200.0
2007-06-29 11:30:00,39.91,39.91,39.82,39.83,30900.0,39.0069,39.0069,38.9189,38.9287,30900.0
2007-06-29 11:35:00,39.84,39.89,39.82,39.89,22000.0,38.9385,38.9873,38.9189,38.9873,22000.0
2007-06-29 11:40:00,39.89,39.98,39.89,39.94,29300.0,38.9873,39.0753,38.9873,39.0362,29300.0
2007-06-29 11:45:00,39.94,39.94,39.88,39.88,58800.0,39.0362,39.0362,38.9776,38.9776,58800.0
2007-06-29 11:50:00,39.89,40.02,39.89,40.02,33800.0,38.9873,39.1144,38.9873,39.1144,33800.0
2007-06-29 11:55:00,40.01,40.08,39.97,40.01,68800.0,39.1046,39.173,39.0655,39.1046,68800.0
2007-06-29 12:00:00,40.05,40.1,40.03,40.1,26600.0,39.1437,39.1926,39.1242,39.1926,26600.0
2007-06-29 12:05:00,40.1,40.15,40.05,40.05,34100.0,39.1926,39.2415,39.1437,39.1437,34100.0
2007-06-29 12:10:00,40.06,40.1,39.87,40.0,42900.0,39.1535,39.1926,38.9678,39.0949,42900.0
2007-06-29 12:15:00,39.98,40.09,39.98,40.06,65000.0,39.0753,39.1828,39.0753,39.1535,65000.0
2007-06-29 12:20:00,40.07,40.07,39.97,40.05,39600.0,39.1633,39.1633,39.0655,39.1437,39600.0
2007-06-29 12:25:00,40.05,40.06,39.96,40.04,44500.0,39.1437,39.1535,39.0558,39.1339,44500.0
2007-06-29 12:30:00,40.03,40.03,39.98,39.99,22600.0,39.1242,39.1242,39.0753,39.0851,22600.0
2007-06-29 12:35:00,40.0,40.0,39.98,39.99,13100.0,39.0949,39.0949,39.0753,39.0851,13100.0
2007-06-29 12:40:00,40.0,40.0,39.93,39.95,21300.0,39.0949,39.0949,39.0264,39.046,21300.0
2007-06-29 12:45:00,39.94,40.0,39.93,39.97,56300.0,39.0362,39.0949,39.0264,39.0655,56300.0
2007-06-29 12:50:00,39.98,39.99,39.94,39.97,12400.0,39.0753,39.0851,39.0362,39.0655,12400.0
2007-06-29 12:55:00,39.99,39.99,39.95,39.95,22500.0,39.0851,39.0851,39.046,39.046,22500.0
2007-06-29 13:00:00,39.95,40.01,39.9,39.96,49500.0,39.046,39.1046,38.9971,39.0558,49500.0
2007-06-29 13:05:00,39.96,39.96,39.8,39.84,41800.0,39.0558,39.0558,38.8994,38.9385,41800.0
2007-06-29 13:10:00,39.84,39.89,39.82,39.88,11300.0,38.9385,38.9873,38.9189,38.9776,11300.0
2007-06-29 13:15:00,39.9,39.94,39.89,39.92,29800.0,38.9971,39.0362,38.9873,39.0167,29800.0
2007-06-29 13:20:00,39.92,39.97,39.92,39.96,18200.0,39.0167,39.0655,39.0167,39.0558,18200.0
2007-06-29 13:25:00,39.96,39.99,39.95,39.99,8800.0,39.0558,39.0851,39.046,39.0851,8800.0
2007-06-29 13:30:00,39.99,40.03,39.99,40.03,53300.0,39.0851,39.1242,39.0851,39.1242,53300.0
2007-06-29 13:35:00,40.03,40.14,40.02,40.13,18600.0,39.1242,39.2317,39.1144,39.2219,18600.0
2007-06-29 13:40:00,40.13,40.71,40.13,40.51,128600.0,39.2219,39.7888,39.2219,39.5933,128600.0
2007-06-29 13:45:00,40.52,40.54,40.4,40.5,32500.0,39.6031,39.6226,39.4858,39.5835,32500.0
2007-06-29 13:50:00,40.5,40.5,40.27,40.27,44800.0,39.5835,39.5835,39.3587,39.3587,44800.0
2007-06-29 13:55:00,40.25,40.45,40.23,40.32,31400.0,39.3392,39.5347,39.3196,39.4076,31400.0
2007-06-29 14:00:00,40.33,40.36,40.26,40.36,20800.0,39.4174,39.4467,39.349,39.4467,20800.0
2007-06-29 14:05:00,40.38,40.4,40.2,40.23,21400.0,39.4663,39.4858,39.2903,39.3196,21400.0
2007-06-29 14:10:00,40.21,40.3,40.21,40.3,19100.0,39.3001,39.3881,39.3001,39.3881,19100.0
2007-06-29 14:15:00,40.3,40.41,40.3,40.4,22000.0,39.3881,39.4956,39.3881,39.4858,22000.0
2007-06-29 14:20:00,40.4,40.4,40.32,40.38,21800.0,39.4858,39.4858,39.4076,39.4663,21800.0
2007-06-29 14:25:00,40.4,40.53,40.4,40.47,22100.0,39.4858,39.6129,39.4858,39.5542,22100.0
2007-06-29 14:30:00,40.47,40.51,40.45,40.49,23200.0,39.5542,39.5933,39.5347,39.5738,23200.0
2007-06-29 14:35:00,40.49,40.52,40.46,40.46,60100.0,39.5738,39.6031,39.5444,39.5444,60100.0
2007-06-29 14:40:00,40.46,40.51,40.45,40.49,16300.0,39.5444,39.5933,39.5347,39.5738,16300.0
2007-06-29 14:45:00,40.5,40.5,40.45,40.46,24900.0,39.5835,39.5835,39.5347,39.5444,24900.0
2007-06-29 14:50:00,40.46,40.48,40.45,40.46,13600.0,39.5444,39.564,39.5347,39.5444,13600.0
2007-06-29 14:55:00,40.46,40.49,40.4,40.4,92600.0,39.5444,39.5738,39.4858,39.4858,92600.0
2007-06-29 15:00:00,40.39,40.39,40.19,40.21,46400.0,39.476,39.476,39.2806,39.3001,46400.0
2007-06-29 15:05:00,40.2,40.2,40.14,40.17,30000.0,39.2903,39.2903,39.2317,39.261,30000.0
2007-06-29 15:10:00,40.17,40.21,40.09,40.09,30600.0,39.261,39.3001,39.1828,39.1828,30600.0
2007-06-29 15:15:00,40.1,40.11,40.07,40.1,25600.0,39.1926,39.2024,39.1633,39.1926,25600.0
2007-06-29 15:20:00,40.1,40.11,40.01,40.02,36500.0,39.1926,39.2024,39.1046,39.1144,36500.0
2007-06-29 15:25:00,40.03,40.05,39.98,40.0,59500.0,39.1242,39.1437,39.0753,39.0949,59500.0
2007-06-29 15:30:00,40.0,40.01,39.98,40.01,77100.0,39.0949,39.1046,39.0753,39.1046,77100.0
2007-06-29 15:35:00,40.01,40.07,40.0,40.02,49700.0,39.1046,39.1633,39.0949,39.1144,49700.0
2007-06-29 15:40:00,40.02,40.05,40.01,40.05,48300.0,39.1144,39.1437,39.1046,39.1437,48300.0
2007-06-29 15:45:00,40.04,40.04,39.98,39.99,60800.0,39.1339,39.1339,39.0753,39.0851,60800.0
2007-06-29 15:50:00,40.0,40.15,40.0,40.13,33600.0,39.0949,39.2415,39.0949,39.2219,33600.0
2007-06-29 15:55:00,40.13,40.15,40.03,40.09,87400.0,39.2219,39.2415,39.1242,39.1828,87400.0
2007-07-02 09:30:00,40.05,40.1,40.01,40.04,17200.0,39.1437,39.1926,39.1046,39.1339,17200.0
2007-07-02 09:35:00,40.06,40.12,40.04,40.09,4800.0,39.1535,39.2121,39.1339,39.1828,4800.0
2007-07-02 09:40:00,40.09,40.28,40.06,40.2,21100.0,39.1828,39.3685,39.1535,39.2903,21100.0
2007-07-02 09:45:00,40.21,40.42,40.07,40.27,68500.0,39.3001,39.5053,39.1633,39.3587,68500.0
2007-07-02 09:50:00,40.27,40.31,40.18,40.19,10700.0,39.3587,39.3978,39.2708,39.2806,10700.0
2007-07-02 09:55:00,40.2,40.2,40.06,40.15,14000.0,39.2903,39.2903,39.1535,39.2415,14000.0
2007-07-02 10:00:00,40.14,40.2,40.07,40.1,14800.0,39.2317,39.2903,39.1633,39.1926,14800.0
2007-07-02 10:05:00,40.09,40.15,40.09,40.12,23400.0,39.1828,39.2415,39.1828,39.2121,23400.0
2007-07-02 10:10:00,40.13,40.16,40.12,40.15,11600.0,39.2219,39.2512,39.2121,39.2415,11600.0
2007-07-02 10:15:00,40.16,40.42,40.16,40.4,34300.0,39.2512,39.5053,39.2512,39.4858,34300.0
2007-07-02 10:20:00,40.39,40.44,40.28,40.4,24400.0,39.476,39.5249,39.3685,39.4858,24400.0
2007-07-02 10:25:00,40.39,40.5,40.39,40.45,11100.0,39.476,39.5835,39.476,39.5347,11100.0
2007-07-02 10:30:00,40.45,40.47,40.42,40.44,18800.0,39.5347,39.5542,39.5053,39.5249,18800.0
2007-07-02 10:35:00,40.45,40.57,40.42,40.42,22200.0,39.5347,39.652,39.5053,39.5053,22200.0
2007-07-02 10:40:00,40.43,40.45,40.42,40.42,11200.0,39.5151,39.5347,39.5053,39.5053,11200.0
2007-07-02 10:45:00,40.41,40.5,40.36,40.36,15900.0,39.4956,39.5835,39.4467,39.4467,15900.0
2007-07-02 10:50:00,40.39,40.4,40.37,40.4,4900.0,39.476,39.4858,39.4565,39.4858,4900.0
2007-07-02 10:55:00,40.4,40.42,40.38,40.42,9100.0,39.4858,39.5053,39.4663,39.5053,9100.0
2007-07-02 11:00:00,40.42,40.44,40.41,40.42,8000.0,39.5053,39.5249,39.4956,39.5053,8000.0
2007-07-02 11:05:00,40.42,40.42,40.36,40.38,6900.0,39.5053,39.5053,39.4467,39.4663,6900.0
2007-07-02 11:10:00,40.37,40.45,40.36,40.44,9000.0,39.4565,39.5347,39.4467,39.5249,9000.0
2007-07-02 11:15:00,40.42,40.42,40.39,40.39,6600.0,39.5053,39.5053,39.476,39.476,6600.0
2007-07-02 11:20:00,40.39,40.4,40.38,40.38,8600.0,39.476,39.4858,39.4663,39.4663,8600.0
2007-07-02 11:25:00,40.38,40.41,40.38,40.4,13800.0,39.4663,39.4956,39.4663,39.4858,13800.0
2007-07-02 11:30:00,40.4,40.4,40.38,40.39,4000.0,39.4858,39.4858,39.4663,39.476,4000.0
2007-07-02 11:35:00,40.4,40.43,40.39,40.4,12300.0,39.4858,39.5151,39.476,39.4858,12300.0
2007-07-02 11:40:00,40.4,40.42,40.4,40.41,4400.0,39.4858,39.5053,39.4858,39.4956,4400.0
2007-07-02 11:45:00,40.41,40.42,40.4,40.41,3800.0,39.4956,39.5053,39.4858,39.4956,3800.0
2007-07-02 11:50:00,40.41,40.42,40.4,40.41,4600.0,39.4956,39.5053,39.4858,39.4956,4600.0
2007-07-02 11:55:00,40.41,40.42,40.39,40.39,5400.0,39.4956,39.5053,39.476,39.476,5400.0
2007-07-02 12:00:00,40.4,40.4,40.39,40.39,4200.0,39.4858,39.4858,39.476,39.476,4200.0
2007-07-02 12:05:00,40.39,40.4,40.39,40.39,5000.0,39.476,39.4858,39.476,39.476,5000.0
2007-07-02 12:10:00,40.39,40.4,40.38,40.4,21100.0,39.476,39.4858,39.4663,39.4858,21100.0
2007-07-02 12:15:00,40.4,40.41,40.38,40.38,6800.0,39.4858,39.4956,39.4663,39.4663,6800.0
2007-07-02 12:20:00,40.39,40.39,40.37,40.39,6300.0,39.476,39.476,39.4565,39.476,6300.0
2007-07-02 12:25:00,40.39,40.39,40.37,40.38,7200.0,39.476,39.476,39.4565,39.4663,7200.0
2007-07-02 12:30:00,40.38,40.39,40.36,40.36,11600.0,39.4663,39.476,39.4467,39.4467,11600.0
2007-07-02 12:35:00,40.36,40.36,40.28,40.34,17900.0,39.4467,39.4467,39.3685,39.4272,17900.0
2007-07-02 12:40:00,40.34,40.34,40.32,40.32,8400.0,39.4272,39.4272,39.4076,39.4076,8400.0
2007-07-02 12:45:00,40.32,40.34,40.24,40.32,26400.0,39.4076,39.4272,39.3294,39.4076,26400.0
2007-07-02 12:50:00,40.32,40.32,40.21,40.21,5000.0,39.4076,39.4076,39.3001,39.3001,5000.0
2007-07-02 12:55:00,40.22,40.22,40.18,40.2,2800.0,39.3099,39.3099,39.2708,39.2903,2800.0
2007-07-02 13:00:00,40.2,40.2,40.19,40.19,6200.0,39.2903,39.2903,39.2806,39.2806,6200.0
2007-07-02 13:05:00,40.19,40.21,40.17,40.17,8400.0,39.2806,39.3001,39.261,39.261,8400.0
2007-07-02 13:10:00,40.17,40.19,40.17,40.18,11300.0,39.261,39.2806,39.261,39.2708,11300.0
2007-07-02 13:15:00,40.19,40.21,40.18,40.21,3400.0,39.2806,39.3001,39.2708,39.3001,3400.0
2007-07-02 13:20:00,40.21,40.21,40.2,40.21,2900.0,39.3001,39.3001,39.2903,39.3001,2900.0
2007-07-02 13:25:00,40.2,40.21,40.19,40.19,5400.0,39.2903,39.3001,39.2806,39.2806,5400.0
2007-07-02 13:30:00,40.19,40.28,40.19,40.24,7100.0,39.2806,39.3685,39.2806,39.3294,7100.0
2007-07-02 13:35:00,40.24,40.24,40.23,40.24,3700.0,39.3294,39.3294,39.3196,39.3294,3700.0
2007-07-02 13:40:00,40.24,40.24,40.19,40.2,7400.0,39.3294,39.3294,39.2806,39.2903,7400.0
2007-07-02 13:45:00,40.21,40.28,40.2,40.26,9100.0,39.3001,39.3685,39.2903,39.349,9100.0
2007-07-02 13:50:00,40.28,40.41,40.28,40.34,9300.0,39.3685,39.4956,39.3685,39.4272,9300.0
2007-07-02 13:55:00,40.36,40.37,40.36,40.36,2100.0,39.4467,39.4565,39.4467,39.4467,2100.0
2007-07-02 14:00:00,40.36,40.41,40.35,40.41,6500.0,39.4467,39.4956,39.4369,39.4956,6500.0
2007-07-02 14:05:00,40.39,40.43,40.39,40.42,8900.0,39.476,39.5151,39.476,39.5053,8900.0
2007-07-02 14:10:00,40.43,40.45,40.41,40.41,15300.0,39.5151,39.5347,39.4956,39.4956,15300.0
2007-07-02 14:15:00,40.42,40.43,40.41,40.42,7800.0,39.5053,39.5151,39.4956,39.5053,7800.0
2007-07-02 14:20:00,40.43,40.44,40.42,40.44,9200.0,39.5151,39.5249,39.5053,39.5249,9200.0
2007-07-02 14:25:00,40.43,40.44,40.42,40.43,14200.0,39.5151,39.5249,39.5053,39.5151,14200.0
2007-07-02 14:30:00,40.43,40.45,40.43,40.45,10600.0,39.5151,39.5347,39.5151,39.5347,10600.0
2007-07-02 14:35:00,40.45,40.5,40.44,40.5,34700.0,39.5347,39.5835,39.5249,39.5835,34700.0
2007-07-02 14:40:00,40.49,40.5,40.48,40.49,14300.0,39.5738,39.5835,39.564,39.5738,14300.0
2007-07-02 14:45:00,40.5,40.5,40.49,40.49,11100.0,39.5835,39.5835,39.5738,39.5738,11100.0
2007-07-02 14:50:00,40.5,40.5,40.49,40.49,6000.0,39.5835,39.5835,39.5738,39.5738,6000.0
2007-07-02 14:55:00,40.49,40.55,40.48,40.48,29800.0,39.5738,39.6324,39.564,39.564,29800.0
2007-07-02 15:00:00,40.48,40.52,40.47,40.5,28400.0,39.564,39.6031,39.5542,39.5835,28400.0
2007-07-02 15:05:00,40.49,40.54,40.48,40.5,16700.0,39.5738,39.6226,39.564,39.5835,16700.0
2007-07-02 15:10:00,40.48,40.48,40.45,40.47,7200.0,39.564,39.564,39.5347,39.5542,7200.0
2007-07-02 15:15:00,40.47,40.5,40.47,40.5,8300.0,39.5542,39.5835,39.5542,39.5835,8300.0
2007-07-02 15:20:00,40.5,40.5,40.49,40.49,9100.0,39.5835,39.5835,39.5738,39.5738,9100.0
2007-07-02 15:25:00,40.49,40.5,40.49,40.49,11200.0,39.5738,39.5835,39.5738,39.5738,11200.0
2007-07-02 15:30:00,40.5,40.51,40.49,40.5,19600.0,39.5835,39.5933,39.5738,39.5835,19600.0
2007-07-02 15:35:00,40.5,40.51,40.48,40.49,17100.0,39.5835,39.5933,39.564,39.5738,17100.0
2007-07-02 15:40:00,40.49,40.51,40.49,40.49,16500.0,39.5738,39.5933,39.5738,39.5738,16500.0
2007-07-02 15:45:00,40.49,40.51,40.49,40.5,12200.0,39.5738,39.5933,39.5738,39.5835,12200.0
2007-07-02 15:50:00,40.5,40.51,40.47,40.48,20900.0,39.5835,39.5933,39.5542,39.564,20900.0
2007-07-02 15:55:00,40.48,40.5,40.48,40.48,29000.0,39.564,39.5835,39.564,39.564,29000.0
2007-07-03 09:30:00,40.52,40.6,40.51,40.6,4500.0,39.6031,39.6813,39.5933,39.6813,4500.0
2007-07-03 09:35:00,40.55,40.6,40.49,40.49,2500.0,39.6324,39.6813,39.5738,39.5738,2500.0
2007-07-03 09:40:00,40.48,40.54,40.46,40.53,4000.0,39.564,39.6226,39.5444,39.6129,4000.0
2007-07-03 09:45:00,40.56,40.56,40.45,40.45,3100.0,39.6422,39.6422,39.5347,39.5347,3100.0
2007-07-03 09:50:00,40.48,40.48,40.44,40.47,4000.0,39.564,39.564,39.5249,39.5542,4000.0
2007-07-03 09:55:00,40.49,40.49,40.46,40.48,1200.0,39.5738,39.5738,39.5444,39.564,1200.0
2007-07-03 10:00:00,40.48,40.48,40.43,40.45,6800.0,39.564,39.564,39.5151,39.5347,6800.0
2007-07-03 10:05:00,40.42,40.47,40.42,40.44,2400.0,39.5053,39.5542,39.5053,39.5249,2400.0
2007-07-03 10:10:00,40.43,40.45,40.42,40.45,2500.0,39.5151,39.5347,39.5053,39.5347,2500.0
2007-07-03 10:15:00,40.43,40.48,40.43,40.48,4100.0,39.5151,39.564,39.5151,39.564,4100.0
2007-07-03 10:20:00,40.47,40.49,40.47,40.48,4900.0,39.5542,39.5738,39.5542,39.564,4900.0
2007-07-03 10:25:00,40.48,40.5,40.47,40.5,20600.0,39.564,39.5835,39.5542,39.5835,20600.0
2007-07-03 10:30:00,40.47,40.49,40.47,40.48,7100.0,39.5542,39.5738,39.5542,39.564,7100.0
2007-07-03 10:35:00,40.49,40.51,40.48,40.51,6600.0,39.5738,39.5933,39.564,39.5933,6600.0
2007-07-03 10:40:00,40.51,40.51,40.49,40.5,5800.0,39.5933,39.5933,39.5738,39.5835,5800.0
2007-07-03 10:45:00,40.49,40.51,40.48,40.48,6700.0,39.5738,39.5933,39.564,39.564,6700.0
2007-07-03 10:50:00,40.47,40.48,40.45,40.47,3000.0,39.5542,39.564,39.5347,39.5542,3000.0
2007-07-03 10:55:00,40.47,40.48,40.46,40.48,1700.0,39.5542,39.564,39.5444,39.564,1700.0
2007-07-03 11:00:00,40.46,40.47,40.4,40.4,3300.0,39.5444,39.5542,39.4858,39.4858,3300.0
2007-07-03 11:05:00,40.41,40.43,40.41,40.43,2100.0,39.4956,39.5151,39.4956,39.5151,2100.0
2007-07-03 11:10:00,40.41,40.44,40.41,40.43,3200.0,39.4956,39.5249,39.4956,39.5151,3200.0
2007-07-03 11:15:00,40.43,40.43,40.4,40.41,1200.0,39.5151,39.5151,39.4858,39.4956,1200.0
2007-07-03 11:20:00,40.4,40.41,40.4,40.4,3500.0,39.4858,39.4956,39.4858,39.4858,3500.0
2007-07-03 11:25:00,40.4,40.41,40.4,40.4,1500.0,39.4858,39.4956,39.4858,39.4858,1500.0
2007-07-03 11:30:00,40.4,40.41,40.38,40.38,5800.0,39.4858,39.4956,39.4663,39.4663,5800.0
2007-07-03 11:35:00,40.38,40.41,40.38,40.41,4500.0,39.4663,39.4956,39.4663,39.4956,4500.0
2007-07-03 11:40:00,40.4,40.41,40.39,40.41,2100.0,39.4858,39.4956,39.476,39.4956,2100.0
2007-07-03 11:45:00,40.4,40.41,40.4,40.4,2500.0,39.4858,39.4956,39.4858,39.4858,2500.0
2007-07-03 11:50:00,40.41,40.41,40.4,40.4,3000.0,39.4956,39.4956,39.4858,39.4858,3000.0
2007-07-03 11:55:00,40.4,40.41,40.4,40.41,1300.0,39.4858,39.4956,39.4858,39.4956,1300.0
2007-07-03 12:00:00,40.41,40.41,40.4,40.41,3000.0,39.4956,39.4956,39.4858,39.4956,3000.0
2007-07-03 12:05:00,40.41,40.41,40.39,40.39,4800.0,39.4956,39.4956,39.476,39.476,4800.0
2007-07-03 12:10:00,40.39,40.39,40.37,40.37,1200.0,39.476,39.476,39.4565,39.4565,1200.0
2007-07-03 12:15:00,40.38,40.38,40.37,40.38,1500.0,39.4663,39.4663,39.4565,39.4663,1500.0
2007-07-03 12:20:00,40.37,40.38,40.37,40.37,2800.0,39.4565,39.4663,39.4565,39.4565,2800.0
2007-07-03 12:25:00,40.37,40.39,40.37,40.39,10000.0,39.4565,39.476,39.4565,39.476,10000.0
2007-07-03 12:30:00,40.39,40.39,40.36,40.36,10000.0,39.476,39.476,39.4467,39.4467,10000.0
2007-07-03 12:35:00,40.36,40.36,40.33,40.33,2500.0,39.4467,39.4467,39.4174,39.4174,2500.0
2007-07-03 12:40:00,40.33,40.36,40.32,40.34,5800.0,39.4174,39.4467,39.4076,39.4272,5800.0
2007-07-03 12:45:00,40.34,40.36,40.32,40.33,8300.0,39.4272,39.4467,39.4076,39.4174,8300.0
2007-07-03 12:50:00,40.34,40.35,40.3,40.31,7500.0,39.4272,39.4369,39.3881,39.3978,7500.0
2007-07-03 12:55:00,40.3,40.32,40.25,40.32,16500.0,39.3881,39.4076,39.3392,39.4076,16500.0
2007-07-05 09:30:00,39.95,39.99,39.85,39.96,20200.0,39.046,39.0851,38.9482,39.0558,20200.0
2007-07-05 09:35:00,39.96,39.96,39.86,39.95,9600.0,39.0558,39.0558,38.958,39.046,9600.0
2007-07-05 09:40:00,39.93,40.01,39.92,39.97,12500.0,39.0264,39.1046,39.0167,39.0655,12500.0
2007-07-05 09:45:00,40.01,40.07,39.99,40.05,22000.0,39.1046,39.1633,39.0851,39.1437,22000.0
2007-07-05 09:50:00,40.05,40.09,40.05,40.05,12400.0,39.1437,39.1828,39.1437,39.1437,12400.0
2007-07-05 09:55:00,40.07,40.08,40.07,40.07,18800.0,39.1633,39.173,39.1633,39.1633,18800.0
2007-07-05 10:00:00,40.07,40.07,40.05,40.05,8000.0,39.1633,39.1633,39.1437,39.1437,8000.0
2007-07-05 10:05:00,40.05,40.06,40.03,40.04,3400.0,39.1437,39.1535,39.1242,39.1339,3400.0
2007-07-05 10:10:00,40.06,40.1,40.02,40.03,17700.0,39.1535,39.1926,39.1144,39.1242,17700.0
2007-07-05 10:15:00,40.04,40.04,40.01,40.02,13200.0,39.1339,39.1339,39.1046,39.1144,13200.0
2007-07-05 10:20:00,40.02,40.03,39.99,40.0,21700.0,39.1144,39.1242,39.0851,39.0949,21700.0
2007-07-05 10:25:00,40.0,40.0,39.98,40.0,9400.0,39.0949,39.0949,39.0753,39.0949,9400.0
2007-07-05 10:30:00,40.01,40.02,39.96,39.96,11000.0,39.1046,39.1144,39.0558,39.0558,11000.0
2007-07-05 10:35:00,39.97,40.0,39.97,40.0,5300.0,39.0655,39.0949,39.0655,39.0949,5300.0
2007-07-05 10:40:00,39.99,39.99,39.93,39.94,5900.0,39.0851,39.0851,39.0264,39.0362,5900.0
2007-07-05 10:45:00,39.93,39.96,39.93,39.93,4300.0,39.0264,39.0558,39.0264,39.0264,4300.0
2007-07-05 10:50:00,39.93,39.93,39.83,39.83,13000.0,39.0264,39.0264,38.9287,38.9287,13000.0
2007-07-05 10:55:00,39.83,39.85,39.83,39.84,5400.0,38.9287,38.9482,38.9287,38.9385,5400.0
2007-07-05 11:00:00,39.84,39.84,39.7,39.72,16800.0,38.9385,38.9385,38.8016,38.8212,16800.0
2007-07-05 11:05:00,39.73,39.73,39.61,39.61,33800.0,38.831,38.831,38.7137,38.7137,33800.0
2007-07-05 11:10:00,39.61,39.63,39.56,39.59,13100.0,38.7137,38.7332,38.6648,38.6941,13100.0
2007-07-05 11:15:00,39.6,39.7,39.6,39.65,27700.0,38.7039,38.8016,38.7039,38.7528,27700.0
2007-07-05 11:20:00,39.65,39.66,39.65,39.65,7100.0,38.7528,38.7625,38.7528,38.7528,7100.0
2007-07-05 11:25:00,39.65,39.67,39.63,39.64,5600.0,38.7528,38.7723,38.7332,38.743,5600.0
2007-07-05 11:30:00,39.64,39.66,39.63,39.66,12700.0,38.743,38.7625,38.7332,38.7625,12700.0
2007-07-05 11:35:00,39.66,39.66,39.63,39.63,3900.0,38.7625,38.7625,38.7332,38.7332,3900.0
2007-07-05 11:40:00,39.63,39.65,39.63,39.63,2500.0,38.7332,38.7528,38.7332,38.7332,2500.0
2007-07-05 11:45:00,39.62,39.62,39.54,39.57,21900.0,38.7234,38.7234,38.6453,38.6746,21900.0
2007-07-05 11:50:00,39.57,39.59,39.53,39.55,4900.0,38.6746,38.6941,38.6355,38.655,4900.0
2007-07-05 11:55:00,39.56,39.57,39.52,39.54,2900.0,38.6648,38.6746,38.6257,38.6453,2900.0
2007-07-05 12:00:00,39.55,39.59,39.55,39.59,7800.0,38.655,38.6941,38.655,38.6941,7800.0
2007-07-05 12:05:00,39.57,39.57,39.49,39.5,17000.0,38.6746,38.6746,38.5964,38.6062,17000.0
2007-07-05 12:10:00,39.5,39.5,39.47,39.48,15700.0,38.6062,38.6062,38.5768,38.5866,15700.0
2007-07-05 12:15:00,39.48,39.5,39.48,39.49,5900.0,38.5866,38.6062,38.5866,38.5964,5900.0
2007-07-05 12:20:00,39.48,39.49,39.4,39.4,14200.0,38.5866,38.5964,38.5084,38.5084,14200.0
2007-07-05 12:25:00,39.43,39.43,39.36,39.37,12000.0,38.5377,38.5377,38.4693,38.4791,12000.0
2007-07-05 12:30:00,39.37,39.38,39.32,39.32,5500.0,38.4791,38.4889,38.4302,38.4302,5500.0
2007-07-05 12:35:00,39.33,39.33,39.3,39.31,15400.0,38.44,38.44,38.4107,38.4205,15400.0
2007-07-05 12:40:00,39.31,39.32,39.3,39.32,8400.0,38.4205,38.4302,38.4107,38.4302,8400.0
2007-07-05 12:45:00,39.31,39.31,39.3,39.31,12000.0,38.4205,38.4205,38.4107,38.4205,12000.0
2007-07-05 12:50:00,39.3,39.32,39.3,39.3,9200.0,38.4107,38.4302,38.4107,38.4107,9200.0
2007-07-05 12:55:00,39.32,39.32,39.3,39.31,8400.0,38.4302,38.4302,38.4107,38.4205,8400.0
2007-07-05 13:00:00,39.31,39.32,39.3,39.32,17400.0,38.4205,38.4302,38.4107,38.4302,17400.0
2007-07-05 13:05:00,39.32,39.32,39.31,39.31,9300.0,38.4302,38.4302,38.4205,38.4205,9300.0
2007-07-05 13:10:00,39.31,39.32,39.31,39.31,12500.0,38.4205,38.4302,38.4205,38.4205,12500.0
2007-07-05 13:15:00,39.31,39.31,39.3,39.31,3300.0,38.4205,38.4205,38.4107,38.4205,3300.0
2007-07-05 13:20:00,39.3,39.31,39.3,39.31,7800.0,38.4107,38.4205,38.4107,38.4205,7800.0
2007-07-05 13:25:00,39.31,39.32,39.21,39.22,25500.0,38.4205,38.4302,38.3227,38.3325,25500.0
2007-07-05 13:30:00,39.23,39.24,39.16,39.22,46400.0,38.3423,38.352,38.2739,38.3325,46400.0
2007-07-05 13:35:00,39.2,39.36,39.2,39.31,11400.0,38.313,38.4693,38.313,38.4205,11400.0
2007-07-05 13:40:00,39.32,39.34,39.3,39.32,9900.0,38.4302,38.4498,38.4107,38.4302,9900.0
2007-07-05 13:45:00,39.32,39.33,39.27,39.28,7100.0,38.4302,38.44,38.3814,38.3911,7100.0
2007-07-05 13:50:00,39.28,39.29,39.28,39.29,5000.0,38.3911,38.4009,38.3911,38.4009,5000.0
2007-07-05 13:55:00,39.29,39.29,39.28,39.29,4000.0,38.4009,38.4009,38.3911,38.4009,4000.0
2007-07-05 14:00:00,39.28,39.3,39.28,39.29,6700.0,38.3911,38.4107,38.3911,38.4009,6700.0
2007-07-05 14:05:00,39.29,39.3,39.28,39.29,5000.0,38.4009,38.4107,38.3911,38.4009,5000.0
2007-07-05 14:10:00,39.29,39.29,39.28,39.29,11500.0,38.4009,38.4009,38.3911,38.4009,11500.0
2007-07-05 14:15:00,39.29,39.3,39.28,39.29,26600.0,38.4009,38.4107,38.3911,38.4009,26600.0
2007-07-05 14:20:00,39.29,39.3,39.28,39.29,14100.0,38.4009,38.4107,38.3911,38.4009,14100.0
2007-07-05 14:25:00,39.29,39.29,39.28,39.29,18300.0,38.4009,38.4009,38.3911,38.4009,18300.0
2007-07-05 14:30:00,39.29,39.29,39.28,39.29,13500.0,38.4009,38.4009,38.3911,38.4009,13500.0
2007-07-05 14:35:00,39.29,39.3,39.28,39.28,16000.0,38.4009,38.4107,38.3911,38.3911,16000.0
2007-07-05 14:40:00,39.29,39.29,39.29,39.29,8200.0,38.4009,38.4009,38.4009,38.4009,8200.0
2007-07-05 14:45:00,39.29,39.3,39.28,39.3,9500.0,38.4009,38.4107,38.3911,38.4107,9500.0
2007-07-05 14:50:00,39.29,39.47,39.28,39.41,25600.0,38.4009,38.5768,38.3911,38.5182,25600.0
2007-07-05 14:55:00,39.41,39.54,39.41,39.54,23900.0,38.5182,38.6453,38.5182,38.6453,23900.0
2007-07-05 15:00:00,39.54,39.54,39.48,39.53,19500.0,38.6453,38.6453,38.5866,38.6355,19500.0
2007-07-05 15:05:00,39.52,39.67,39.52,39.66,26300.0,38.6257,38.7723,38.6257,38.7625,26300.0
2007-07-05 15:10:00,39.66,39.7,39.63,39.67,23100.0,38.7625,38.8016,38.7332,38.7723,23100.0
2007-07-05 15:15:00,39.69,39.78,39.67,39.69,29500.0,38.7919,38.8798,38.7723,38.7919,29500.0
2007-07-05 15:20:00,39.68,39.88,39.68,39.88,25200.0,38.7821,38.9776,38.7821,38.9776,25200.0
2007-07-05 15:25:00,39.87,39.94,39.87,39.9,16100.0,38.9678,39.0362,38.9678,38.9971,16100.0
2007-07-05 15:30:00,39.89,39.96,39.84,39.94,18500.0,38.9873,39.0558,38.9385,39.0362,18500.0
2007-07-05 15:35:00,39.93,39.99,39.89,39.98,13900.0,39.0264,39.0851,38.9873,39.0753,13900.0
2007-07-05 15:40:00,39.97,39.99,39.9,39.98,19800.0,39.0655,39.0851,38.9971,39.0753,19800.0
2007-07-05 15:45:00,39.98,40.0,39.96,40.0,27200.0,39.0753,39.0949,39.0558,39.0949,27200.0
2007-07-05 15:50:00,40.0,40.0,39.96,40.0,21700.0,39.0949,39.0949,39.0558,39.0949,21700.0
2007-07-05 15:55:00,39.99,40.0,39.93,39.95,30100.0,39.0851,39.0949,39.0264,39.046,30100.0
2007-07-06 09:30:00,39.99,39.99,39.68,39.8,5600.0,39.0851,39.0851,38.7821,38.8994,5600.0
2007-07-06 09:35:00,39.81,39.86,39.79,39.84,1700.0,38.9092,38.958,38.8896,38.9385,1700.0
2007-07-06 09:40:00,39.84,39.86,39.84,39.85,600.0,38.9385,38.958,38.9385,38.9482,600.0
2007-07-06 09:45:00,39.86,39.93,39.75,39.81,9300.0,38.958,39.0264,38.8505,38.9092,9300.0
2007-07-06 09:50:00,39.81,39.81,39.76,39.78,3000.0,38.9092,38.9092,38.8603,38.8798,3000.0
2007-07-06 09:55:00,39.79,39.91,39.78,39.87,3100.0,38.8896,39.0069,38.8798,38.9678,3100.0
2007-07-06 10:00:00,39.86,39.91,39.86,39.89,4600.0,38.958,39.0069,38.958,38.9873,4600.0
2007-07-06 10:05:00,39.89,39.96,39.88,39.96,3100.0,38.9873,39.0558,38.9776,39.0558,3100.0
2007-07-06 10:10:00,39.96,39.96,39.92,39.95,3900.0,39.0558,39.0558,39.0167,39.046,3900.0
2007-07-06 10:15:00,39.95,40.03,39.95,40.03,9600.0,39.046,39.1242,39.046,39.1242,9600.0
2007-07-06 10:20:00,40.03,40.05,39.98,40.05,5400.0,39.1242,39.1437,39.0753,39.1437,5400.0
2007-07-06 10:25:00,40.04,40.09,40.04,40.09,2200.0,39.1339,39.1828,39.1339,39.1828,2200.0
2007-07-06 10:30:00,40.09,40.16,40.09,40.13,8500.0,39.1828,39.2512,39.1828,39.2219,8500.0
2007-07-06 10:35:00,40.13,40.16,40.1,40.1,6400.0,39.2219,39.2512,39.1926,39.1926,6400.0
2007-07-06 10:40:00,40.08,40.09,40.06,40.06,4100.0,39.173,39.1828,39.1535,39.1535,4100.0
2007-07-06 10:45:00,40.06,40.06,40.03,40.05,2300.0,39.1535,39.1535,39.1242,39.1437,2300.0
2007-07-06 10:50:00,40.06,40.11,40.06,40.1,1300.0,39.1535,39.2024,39.1535,39.1926,1300.0
2007-07-06 10:55:00,40.12,40.12,40.09,40.11,1600.0,39.2121,39.2121,39.1828,39.2024,1600.0
2007-07-06 11:00:00,40.11,40.13,40.1,40.12,4400.0,39.2024,39.2219,39.1926,39.2121,4400.0
2007-07-06 11:05:00,40.12,40.16,40.11,40.16,4800.0,39.2121,39.2512,39.2024,39.2512,4800.0
2007-07-06 11:10:00,40.2,40.27,40.2,40.23,5000.0,39.2903,39.3587,39.2903,39.3196,5000.0
2007-07-06 11:15:00,40.25,40.26,40.24,40.24,700.0,39.3392,39.349,39.3294,39.3294,700.0
2007-07-06 11:20:00,40.26,40.27,40.24,40.24,3200.0,39.349,39.3587,39.3294,39.3294,3200.0
2007-07-06 11:25:00,40.23,40.23,40.21,40.22,1600.0,39.3196,39.3196,39.3001,39.3099,1600.0
2007-07-06 11:30:00,40.22,40.22,40.15,40.18,3200.0,39.3099,39.3099,39.2415,39.2708,3200.0
2007-07-06 11:35:00,40.18,40.19,40.18,40.19,1300.0,39.2708,39.2806,39.2708,39.2806,1300.0
2007-07-06 11:40:00,40.19,40.2,40.19,40.19,2800.0,39.2806,39.2903,39.2806,39.2806,2800.0
2007-07-06 11:45:00,40.2,40.2,40.19,40.2,2200.0,39.2903,39.2903,39.2806,39.2903,2200.0
2007-07-06 11:50:00,40.2,40.21,40.15,40.15,5400.0,39.2903,39.3001,39.2415,39.2415,5400.0
2007-07-06 11:55:00,40.16,40.2,40.15,40.19,5400.0,39.2512,39.2903,39.2415,39.2806,5400.0
2007-07-06 12:00:00,40.2,40.22,40.19,40.22,3200.0,39.2903,39.3099,39.2806,39.3099,3200.0
2007-07-06 12:05:00,40.21,40.25,40.21,40.23,3300.0,39.3001,39.3392,39.3001,39.3196,3300.0
2007-07-06 12:10:00,40.24,40.24,40.23,40.24,1000.0,39.3294,39.3294,39.3196,39.3294,1000.0
2007-07-06 12:15:00,40.24,40.24,40.16,40.16,4100.0,39.3294,39.3294,39.2512,39.2512,4100.0
2007-07-06 12:20:00,40.16,40.17,40.15,40.16,1300.0,39.2512,39.261,39.2415,39.2512,1300.0
2007-07-06 12:25:00,40.16,40.18,40.14,40.15,2500.0,39.2512,39.2708,39.2317,39.2415,2500.0
2007-07-06 12:30:00,40.15,40.16,40.15,40.16,2000.0,39.2415,39.2512,39.2415,39.2512,2000.0
2007-07-06 12:35:00,40.16,40.23,40.16,40.2,5800.0,39.2512,39.3196,39.2512,39.2903,5800.0
2007-07-06 12:40:00,40.19,40.2,40.18,40.18,1900.0,39.2806,39.2903,39.2708,39.2708,1900.0
2007-07-06 12:45:00,40.17,40.2,40.13,40.16,8600.0,39.261,39.2903,39.2219,39.2512,8600.0
2007-07-06 12:50:00,40.14,40.18,40.14,40.16,2800.0,39.2317,39.2708,39.2317,39.2512,2800.0
2007-07-06 12:55:00,40.15,40.17,40.14,40.14,800.0,39.2415,39.261,39.2317,39.2317,800.0
2007-07-06 13:00:00,40.13,40.14,40.08,40.09,3300.0,39.2219,39.2317,39.173,39.1828,3300.0
2007-07-06 13:05:00,40.11,40.14,40.09,40.09,7700.0,39.2024,39.2317,39.1828,39.1828,7700.0
2007-07-06 13:10:00,40.07,40.08,40.06,40.07,1400.0,39.1633,39.173,39.1535,39.1633,1400.0
2007-07-06 13:15:00,40.08,40.09,40.06,40.06,1600.0,39.173,39.1828,39.1535,39.1535,1600.0
2007-07-06 13:20:00,40.08,40.08,40.06,40.07,500.0,39.173,39.173,39.1535,39.1633,500.0
2007-07-06 13:25:00,40.07,40.08,40.06,40.06,3400.0,39.1633,39.173,39.1535,39.1535,3400.0
2007-07-06 13:30:00,40.05,40.06,40.03,40.06,2400.0,39.1437,39.1535,39.1242,39.1535,2400.0
2007-07-06 13:35:00,40.06,40.06,40.05,40.06,1000.0,39.1535,39.1535,39.1437,39.1535,1000.0
2007-07-06 13:40:00,40.06,40.08,40.06,40.06,4100.0,39.1535,39.173,39.1535,39.1535,4100.0
2007-07-06 13:45:00,40.06,40.07,40.02,40.05,3800.0,39.1535,39.1633,39.1144,39.1437,3800.0
2007-07-06 13:50:00,40.05,40.06,40.04,40.04,2400.0,39.1437,39.1535,39.1339,39.1339,2400.0
2007-07-06 13:55:00,40.04,40.1,40.04,40.06,5500.0,39.1339,39.1926,39.1339,39.1535,5500.0
2007-07-06 14:00:00,40.05,40.06,40.01,40.01,2200.0,39.1437,39.1535,39.1046,39.1046,2200.0
2007-07-06 14:05:00,40.02,40.1,40.01,40.09,4400.0,39.1144,39.1926,39.1046,39.1828,4400.0
2007-07-06 14:10:00,40.09,40.09,40.08,40.09,4700.0,39.1828,39.1828,39.173,39.1828,4700.0
2007-07-06 14:15:00,40.08,40.09,40.06,40.07,2900.0,39.173,39.1828,39.1535,39.1633,2900.0
2007-07-06 14:20:00,40.07,40.07,40.06,40.07,2400.0,39.1633,39.1633,39.1535,39.1633,2400.0
2007-07-06 14:25:00,40.07,40.07,40.06,40.06,1800.0,39.1633,39.1633,39.1535,39.1535,1800.0
2007-07-06 14:30:00,40.07,40.08,40.07,40.08,4100.0,39.1633,39.173,39.1633,39.173,4100.0
2007-07-06 14:35:00,40.08,40.1,40.08,40.09,4400.0,39.173,39.1926,39.173,39.1828,4400.0
2007-07-06 14:40:00,40.09,40.09,40.07,40.09,3000.0,39.1828,39.1828,39.1633,39.1828,3000.0
2007-07-06 14:45:00,40.1,40.1,40.04,40.04,4200.0,39.1926,39.1926,39.1339,39.1339,4200.0
2007-07-06 14:50:00,40.05,40.09,40.05,40.09,3400.0,39.1437,39.1828,39.1437,39.1828,3400.0
2007-07-06 14:55:00,40.1,40.1,40.08,40.09,6700.0,39.1926,39.1926,39.173,39.1828,6700.0
2007-07-06 15:00:00,40.09,40.1,40.08,40.1,4900.0,39.1828,39.1926,39.173,39.1926,4900.0
2007-07-06 15:05:00,40.1,40.17,40.1,40.15,21200.0,39.1926,39.261,39.1926,39.2415,21200.0
2007-07-06 15:10:00,40.15,40.17,40.13,40.13,4200.0,39.2415,39.261,39.2219,39.2219,4200.0
2007-07-06 15:15:00,40.14,40.14,40.13,40.13,1500.0,39.2317,39.2317,39.2219,39.2219,1500.0
2007-07-06 15:20:00,40.13,40.15,40.12,40.14,3700.0,39.2219,39.2415,39.2121,39.2317,3700.0
2007-07-06 15:25:00,40.14,40.16,40.14,40.16,2300.0,39.2317,39.2512,39.2317,39.2512,2300.0
2007-07-06 15:30:00,40.16,40.18,40.16,40.17,6500.0,39.2512,39.2708,39.2512,39.261,6500.0
2007-07-06 15:35:00,40.16,40.18,40.16,40.17,1800.0,39.2512,39.2708,39.2512,39.261,1800.0
2007-07-06 15:40:00,40.17,40.19,40.17,40.18,4400.0,39.261,39.2806,39.261,39.2708,4400.0
2007-07-06 15:45:00,40.18,40.19,40.14,40.16,8900.0,39.2708,39.2806,39.2317,39.2512,8900.0
2007-07-06 15:50:00,40.17,40.2,40.16,40.19,7700.0,39.261,39.2903,39.2512,39.2806,7700.0
2007-07-06 15:55:00,40.19,40.24,40.18,40.22,13900.0,39.2806,39.3294,39.2708,39.3099,13900.0
2007-07-09 09:30:00,40.2,40.2,40.08,40.2,3600.0,39.2903,39.2903,39.173,39.2903,3600.0
2007-07-09 09:35:00,40.15,40.15,40.15,40.15,600.0,39.2415,39.2415,39.2415,39.2415,600.0
2007-07-09 09:40:00,40.16,40.17,40.16,40.17,200.0,39.2512,39.261,39.2512,39.261,200.0
2007-07-09 09:45:00,40.16,40.16,40.09,40.11,4900.0,39.2512,39.2512,39.1828,39.2024,4900.0
2007-07-09 09:50:00,40.08,40.08,40.08,40.08,800.0,39.173,39.173,39.173,39.173,800.0
2007-07-09 09:55:00,40.07,40.07,40.03,40.03,1400.0,39.1633,39.1633,39.1242,39.1242,1400.0
2007-07-09 10:00:00,40.04,40.04,40.03,40.03,700.0,39.1339,39.1339,39.1242,39.1242,700.0
2007-07-09 10:05:00,40.01,40.01,39.98,39.99,3200.0,39.1046,39.1046,39.0753,39.0851,3200.0
2007-07-09 10:10:00,40.0,40.0,39.93,39.96,1900.0,39.0949,39.0949,39.0264,39.0558,1900.0
2007-07-09 10:15:00,39.96,39.96,39.94,39.94,900.0,39.0558,39.0558,39.0362,39.0362,900.0
2007-07-09 10:20:00,39.95,39.96,39.93,39.93,1400.0,39.046,39.0558,39.0264,39.0264,1400.0
2007-07-09 10:25:00,39.91,39.91,39.8,39.85,4900.0,39.0069,39.0069,38.8994,38.9482,4900.0
2007-07-09 10:30:00,39.86,39.88,39.84,39.86,2000.0,38.958,38.9776,38.9385,38.958,2000.0
2007-07-09 10:35:00,39.86,39.86,39.71,39.71,7400.0,38.958,38.958,38.8114,38.8114,7400.0
2007-07-09 10:40:00,39.72,39.76,39.71,39.75,6300.0,38.8212,38.8603,38.8114,38.8505,6300.0
2007-07-09 10:45:00,39.73,39.82,39.72,39.8,16900.0,38.831,38.9189,38.8212,38.8994,16900.0
2007-07-09 10:50:00,39.78,39.91,39.78,39.89,5700.0,38.8798,39.0069,38.8798,38.9873,5700.0
2007-07-09 10:55:00,39.89,39.89,39.86,39.86,1600.0,38.9873,38.9873,38.958,38.958,1600.0
2007-07-09 11:00:00,39.86,39.86,39.7,39.73,7700.0,38.958,38.958,38.8016,38.831,7700.0
2007-07-09 11:05:00,39.74,39.79,39.74,39.79,2500.0,38.8407,38.8896,38.8407,38.8896,2500.0
2007-07-09 11:10:00,39.78,39.82,39.78,39.82,2200.0,38.8798,38.9189,38.8798,38.9189,2200.0
2007-07-09 11:15:00,39.83,39.84,39.82,39.82,700.0,38.9287,38.9385,38.9189,38.9189,700.0
2007-07-09 11:20:00,39.82,39.84,39.8,39.84,5100.0,38.9189,38.9385,38.8994,38.9385,5100.0
2007-07-09 11:25:00,39.84,39.85,39.84,39.85,600.0,38.9385,38.9482,38.9385,38.9482,600.0
2007-07-09 11:30:00,39.85,39.85,39.83,39.84,1500.0,38.9482,38.9482,38.9287,38.9385,1500.0
2007-07-09 11:35:00,39.84,39.86,39.84,39.85,2600.0,38.9385,38.958,38.9385,38.9482,2600.0
2007-07-09 11:40:00,39.85,39.87,39.84,39.87,1600.0,38.9482,38.9678,38.9385,38.9678,1600.0
2007-07-09 11:45:00,39.86,39.86,39.85,39.85,600.0,38.958,38.958,38.9482,38.9482,600.0
2007-07-09 11:50:00,39.85,39.87,39.85,39.87,1800.0,38.9482,38.9678,38.9482,38.9678,1800.0
2007-07-09 11:55:00,39.87,39.88,39.86,39.86,600.0,38.9678,38.9776,38.958,38.958,600.0
2007-07-09 12:00:00,39.86,39.88,39.86,39.86,400.0,38.958,38.9776,38.958,38.958,400.0
2007-07-09 12:05:00,39.88,39.89,39.86,39.86,2500.0,38.9776,38.9873,38.958,38.958,2500.0
2007-07-09 12:10:00,39.84,39.87,39.84,39.84,2000.0,38.9385,38.9678,38.9385,38.9385,2000.0
2007-07-09 12:15:00,39.87,39.87,39.86,39.87,5100.0,38.9678,38.9678,38.958,38.9678,5100.0
2007-07-09 12:20:00,39.87,39.87,39.87,39.87,0.0,38.9678,38.9678,38.9678,38.9678,0.0
2007-07-09 12:25:00,39.86,39.87,39.86,39.87,200.0,38.958,38.9678,38.958,38.9678,200.0
2007-07-09 12:30:00,39.87,39.87,39.87,39.87,3700.0,38.9678,38.9678,38.9678,38.9678,3700.0
2007-07-09 12:35:00,39.87,39.87,39.86,39.87,1900.0,38.9678,38.9678,38.958,38.9678,1900.0
2007-07-09 12:40:00,39.87,39.87,39.87,39.87,1800.0,38.9678,38.9678,38.9678,38.9678,1800.0
2007-07-09 12:45:00,39.86,39.87,39.84,39.84,4900.0,38.958,38.9678,38.9385,38.9385,4900.0
2007-07-09 12:50:00,39.85,39.87,39.85,39.86,1200.0,38.9482,38.9678,38.9482,38.958,1200.0
2007-07-09 12:55:00,39.86,39.87,39.85,39.85,5400.0,38.958,38.9678,38.9482,38.9482,5400.0
2007-07-09 13:00:00,39.85,39.86,39.84,39.85,1100.0,38.9482,38.958,38.9385,38.9482,1100.0
2007-07-09 13:05:00,39.86,39.86,39.85,39.86,2100.0,38.958,38.958,38.9482,38.958,2100.0
2007-07-09 13:10:00,39.85,39.86,39.84,39.86,3200.0,38.9482,38.958,38.9385,38.958,3200.0
2007-07-09 13:15:00,39.87,39.87,39.86,39.87,2900.0,38.9678,38.9678,38.958,38.9678,2900.0
2007-07-09 13:20:00,39.88,39.88,39.87,39.87,1900.0,38.9776,38.9776,38.9678,38.9678,1900.0
2007-07-09 13:25:00,39.87,39.89,39.87,39.89,1400.0,38.9678,38.9873,38.9678,38.9873,1400.0
2007-07-09 13:30:00,39.89,39.91,39.89,39.91,900.0,38.9873,39.0069,38.9873,39.0069,900.0
2007-07-09 13:35:00,39.9,39.94,39.9,39.93,2000.0,38.9971,39.0362,38.9971,39.0264,2000.0
2007-07-09 13:40:00,39.93,39.93,39.93,39.93,800.0,39.0264,39.0264,39.0264,39.0264,800.0
2007-07-09 13:45:00,39.92,39.92,39.91,39.92,800.0,39.0167,39.0167,39.0069,39.0167,800.0
2007-07-09 13:50:00,39.92,39.95,39.92,39.95,1900.0,39.0167,39.046,39.0167,39.046,1900.0
2007-07-09 13:55:00,39.95,39.98,39.95,39.97,2100.0,39.046,39.0753,39.046,39.0655,2100.0
2007-07-09 14:00:00,39.96,39.96,39.95,39.95,1200.0,39.0558,39.0558,39.046,39.046,1200.0
2007-07-09 14:05:00,39.95,39.96,39.93,39.94,3200.0,39.046,39.0558,39.0264,39.0362,3200.0
2007-07-09 14:10:00,39.93,39.94,39.91,39.94,1600.0,39.0264,39.0362,39.0069,39.0362,1600.0
2007-07-09 14:15:00,39.93,39.93,39.89,39.92,1800.0,39.0264,39.0264,38.9873,39.0167,1800.0
2007-07-09 14:20:00,39.9,39.92,39.9,39.91,1800.0,38.9971,39.0167,38.9971,39.0069,1800.0
2007-07-09 14:25:00,39.91,39.91,39.9,39.91,700.0,39.0069,39.0069,38.9971,39.0069,700.0
2007-07-09 14:30:00,39.9,39.94,39.9,39.92,1200.0,38.9971,39.0362,38.9971,39.0167,1200.0
2007-07-09 14:35:00,39.93,39.97,39.93,39.97,3000.0,39.0264,39.0655,39.0264,39.0655,3000.0
2007-07-09 14:40:00,39.97,40.02,39.97,40.0,1300.0,39.0655,39.1144,39.0655,39.0949,1300.0
2007-07-09 14:45:00,40.01,40.11,40.01,40.09,2000.0,39.1046,39.2024,39.1046,39.1828,2000.0
2007-07-09 14:50:00,40.09,40.11,40.09,40.11,500.0,39.1828,39.2024,39.1828,39.2024,500.0
2007-07-09 14:55:00,40.1,40.1,40.08,40.08,2100.0,39.1926,39.1926,39.173,39.173,2100.0
2007-07-09 15:00:00,40.08,40.1,40.08,40.08,2100.0,39.173,39.1926,39.173,39.173,2100.0
2007-07-09 15:05:00,40.09,40.09,40.06,40.06,1400.0,39.1828,39.1828,39.1535,39.1535,1400.0
2007-07-09 15:10:00,40.03,40.04,40.03,40.03,900.0,39.1242,39.1339,39.1242,39.1242,900.0
2007-07-09 15:15:00,40.03,40.05,40.03,40.03,4600.0,39.1242,39.1437,39.1242,39.1242,4600.0
2007-07-09 15:20:00,40.02,40.02,40.0,40.01,2900.0,39.1144,39.1144,39.0949,39.1046,2900.0
2007-07-09 15:25:00,40.01,40.02,39.99,40.01,3000.0,39.1046,39.1144,39.0851,39.1046,3000.0
2007-07-09 15:30:00,39.99,40.0,39.98,39.99,2200.0,39.0851,39.0949,39.0753,39.0851,2200.0
2007-07-09 15:35:00,39.99,40.0,39.99,39.99,1100.0,39.0851,39.0949,39.0851,39.0851,1100.0
2007-07-09 15:40:00,39.99,39.99,39.97,39.97,2400.0,39.0851,39.0851,39.0655,39.0655,2400.0
2007-07-09 15:45:00,39.98,40.01,39.98,39.99,8700.0,39.0753,39.1046,39.0753,39.0851,8700.0
2007-07-09 15:50:00,39.99,40.02,39.99,40.02,2400.0,39.0851,39.1144,39.0851,39.1144,2400.0
2007-07-09 15:55:00,40.02,40.02,39.98,39.99,6100.0,39.1144,39.1144,39.0753,39.0851,6100.0
2007-07-10 09:30:00,39.8,39.85,39.8,39.85,3100.0,38.8994,38.9482,38.8994,38.9482,3100.0
2007-07-10 09:35:00,39.79,39.79,39.72,39.72,1500.0,38.8896,38.8896,38.8212,38.8212,1500.0
2007-07-10 09:40:00,39.67,39.67,39.57,39.62,3100.0,38.7723,38.7723,38.6746,38.7234,3100.0
2007-07-10 09:45:00,39.61,39.67,39.61,39.64,11700.0,38.7137,38.7723,38.7137,38.743,11700.0
2007-07-10 09:50:00,39.65,39.66,39.56,39.66,2900.0,38.7528,38.7625,38.6648,38.7625,2900.0
2007-07-10 09:55:00,39.64,39.65,39.58,39.65,3700.0,38.743,38.7528,38.6844,38.7528,3700.0
2007-07-10 10:00:00,39.63,39.67,39.63,39.67,1100.0,38.7332,38.7723,38.7332,38.7723,1100.0
2007-07-10 10:05:00,39.67,39.67,39.6,39.62,11700.0,38.7723,38.7723,38.7039,38.7234,11700.0
2007-07-10 10:10:00,39.61,39.62,39.6,39.6,1600.0,38.7137,38.7234,38.7039,38.7039,1600.0
2007-07-10 10:15:00,39.6,39.66,39.6,39.65,4100.0,38.7039,38.7625,38.7039,38.7528,4100.0
2007-07-10 10:20:00,39.62,39.62,39.56,39.56,5600.0,38.7234,38.7234,38.6648,38.6648,5600.0
2007-07-10 10:25:00,39.55,39.55,39.51,39.51,1300.0,38.655,38.655,38.6159,38.6159,1300.0
2007-07-10 10:30:00,39.51,39.52,39.47,39.48,5200.0,38.6159,38.6257,38.5768,38.5866,5200.0
2007-07-10 10:35:00,39.48,39.52,39.47,39.48,5200.0,38.5866,38.6257,38.5768,38.5866,5200.0
2007-07-10 10:40:00,39.51,39.53,39.46,39.46,8100.0,38.6159,38.6355,38.5671,38.5671,8100.0
2007-07-10 10:45:00,39.46,39.47,39.41,39.41,2700.0,38.5671,38.5768,38.5182,38.5182,2700.0
2007-07-10 10:50:00,39.43,39.45,39.38,39.42,7000.0,38.5377,38.5573,38.4889,38.528,7000.0
2007-07-10 10:55:00,39.42,39.48,39.41,39.41,7400.0,38.528,38.5866,38.5182,38.5182,7400.0
2007-07-10 11:00:00,39.44,39.5,39.44,39.48,5400.0,38.5475,38.6062,38.5475,38.5866,5400.0
2007-07-10 11:05:00,39.48,39.49,39.45,39.45,3400.0,38.5866,38.5964,38.5573,38.5573,3400.0
2007-07-10 11:10:00,39.46,39.49,39.46,39.47,2000.0,38.5671,38.5964,38.5671,38.5768,2000.0
2007-07-10 11:15:00,39.47,39.51,39.46,39.5,12700.0,38.5768,38.6159,38.5671,38.6062,12700.0
2007-07-10 11:20:00,39.51,39.52,39.49,39.49,4300.0,38.6159,38.6257,38.5964,38.5964,4300.0
2007-07-10 11:25:00,39.5,39.52,39.48,39.5,4700.0,38.6062,38.6257,38.5866,38.6062,4700.0
2007-07-10 11:30:00,39.5,39.55,39.5,39.53,5600.0,38.6062,38.655,38.6062,38.6355,5600.0
2007-07-10 11:35:00,39.52,39.52,39.45,39.45,8200.0,38.6257,38.6257,38.5573,38.5573,8200.0
2007-07-10 11:40:00,39.45,39.45,39.45,39.45,1800.0,38.5573,38.5573,38.5573,38.5573,1800.0
2007-07-10 11:45:00,39.46,39.46,39.45,39.45,1800.0,38.5671,38.5671,38.5573,38.5573,1800.0
2007-07-10 11:50:00,39.46,39.47,39.45,39.45,3700.0,38.5671,38.5768,38.5573,38.5573,3700.0
2007-07-10 11:55:00,39.46,39.46,39.45,39.46,3500.0,38.5671,38.5671,38.5573,38.5671,3500.0
2007-07-10 12:00:00,39.46,39.48,39.45,39.47,7400.0,38.5671,38.5866,38.5573,38.5768,7400.0
2007-07-10 12:05:00,39.47,39.48,39.46,39.46,1600.0,38.5768,38.5866,38.5671,38.5671,1600.0
2007-07-10 12:10:00,39.46,39.46,39.42,39.43,4900.0,38.5671,38.5671,38.528,38.5377,4900.0
2007-07-10 12:15:00,39.43,39.45,39.43,39.45,500.0,38.5377,38.5573,38.5377,38.5573,500.0
2007-07-10 12:20:00,39.45,39.48,39.45,39.47,5700.0,38.5573,38.5866,38.5573,38.5768,5700.0
2007-07-10 12:25:00,39.46,39.46,39.46,39.46,500.0,38.5671,38.5671,38.5671,38.5671,500.0
2007-07-10 12:30:00,39.45,39.47,39.43,39.43,1600.0,38.5573,38.5768,38.5377,38.5377,1600.0
2007-07-10 12:35:00,39.45,39.46,39.44,39.46,3900.0,38.5573,38.5671,38.5475,38.5671,3900.0
2007-07-10 12:40:00,39.45,39.46,39.45,39.45,1000.0,38.5573,38.5671,38.5573,38.5573,1000.0
2007-07-10 12:45:00,39.45,39.45,39.4,39.4,2500.0,38.5573,38.5573,38.5084,38.5084,2500.0
2007-07-10 12:50:00,39.42,39.42,39.4,39.4,1600.0,38.528,38.528,38.5084,38.5084,1600.0
2007-07-10 12:55:00,39.4,39.41,39.4,39.41,300.0,38.5084,38.5182,38.5084,38.5182,300.0
2007-07-10 13:00:00,39.41,39.44,39.38,39.38,7200.0,38.5182,38.5475,38.4889,38.4889,7200.0
2007-07-10 13:05:00,39.39,39.41,39.38,39.39,1000.0,38.4987,38.5182,38.4889,38.4987,1000.0
2007-07-10 13:10:00,39.41,39.42,39.4,39.41,2500.0,38.5182,38.528,38.5084,38.5182,2500.0
2007-07-10 13:15:00,39.39,39.39,39.36,39.38,2600.0,38.4987,38.4987,38.4693,38.4889,2600.0
2007-07-10 13:20:00,39.37,39.38,39.31,39.32,4900.0,38.4791,38.4889,38.4205,38.4302,4900.0
2007-07-10 13:25:00,39.34,39.36,39.33,39.33,1100.0,38.4498,38.4693,38.44,38.44,1100.0
2007-07-10 13:30:00,39.34,39.34,39.33,39.33,3000.0,38.4498,38.4498,38.44,38.44,3000.0
2007-07-10 13:35:00,39.33,39.34,39.29,39.29,6900.0,38.44,38.4498,38.4009,38.4009,6900.0
2007-07-10 13:40:00,39.29,39.3,39.25,39.3,2600.0,38.4009,38.4107,38.3618,38.4107,2600.0
2007-07-10 13:45:00,39.3,39.3,39.19,39.21,10500.0,38.4107,38.4107,38.3032,38.3227,10500.0
2007-07-10 13:50:00,39.23,39.23,39.18,39.21,11300.0,38.3423,38.3423,38.2934,38.3227,11300.0
2007-07-10 13:55:00,39.2,39.24,39.19,39.23,4300.0,38.313,38.352,38.3032,38.3423,4300.0
2007-07-10 14:00:00,39.23,39.27,39.21,39.26,5400.0,38.3423,38.3814,38.3227,38.3716,5400.0
2007-07-10 14:05:00,39.26,39.34,39.25,39.25,8500.0,38.3716,38.4498,38.3618,38.3618,8500.0
2007-07-10 14:10:00,39.25,39.32,39.24,39.26,4400.0,38.3618,38.4302,38.352,38.3716,4400.0
2007-07-10 14:15:00,39.26,39.37,39.26,39.36,2300.0,38.3716,38.4791,38.3716,38.4693,2300.0
2007-07-10 14:20:00,39.38,39.42,39.38,39.4,4900.0,38.4889,38.528,38.4889,38.5084,4900.0
2007-07-10 14:25:00,39.39,39.39,39.33,39.33,2900.0,38.4987,38.4987,38.44,38.44,2900.0
2007-07-10 14:30:00,39.34,39.35,39.32,39.35,2600.0,38.4498,38.4596,38.4302,38.4596,2600.0
2007-07-10 14:35:00,39.35,39.4,39.35,39.4,2700.0,38.4596,38.5084,38.4596,38.5084,2700.0
2007-07-10 14:40:00,39.39,39.47,39.39,39.44,4000.0,38.4987,38.5768,38.4987,38.5475,4000.0
2007-07-10 14:45:00,39.44,39.47,39.4,39.4,3800.0,38.5475,38.5768,38.5084,38.5084,3800.0
2007-07-10 14:50:00,39.41,39.51,39.41,39.51,7500.0,38.5182,38.6159,38.5182,38.6159,7500.0
2007-07-10 14:55:00,39.52,39.52,39.41,39.45,4700.0,38.6257,38.6257,38.5182,38.5573,4700.0
2007-07-10 15:00:00,39.45,39.47,39.42,39.45,4100.0,38.5573,38.5768,38.528,38.5573,4100.0
2007-07-10 15:05:00,39.45,39.45,39.36,39.37,13100.0,38.5573,38.5573,38.4693,38.4791,13100.0
2007-07-10 15:10:00,39.36,39.37,39.34,39.35,2500.0,38.4693,38.4791,38.4498,38.4596,2500.0
2007-07-10 15:15:00,39.36,39.37,39.34,39.37,2800.0,38.4693,38.4791,38.4498,38.4791,2800.0
2007-07-10 15:20:00,39.37,39.37,39.36,39.36,6800.0,38.4791,38.4791,38.4693,38.4693,6800.0
2007-07-10 15:25:00,39.33,39.36,39.32,39.36,3000.0,38.44,38.4693,38.4302,38.4693,3000.0
2007-07-10 15:30:00,39.35,39.35,39.3,39.31,3300.0,38.4596,38.4596,38.4107,38.4205,3300.0
2007-07-10 15:35:00,39.31,39.35,39.29,39.34,2900.0,38.4205,38.4596,38.4009,38.4498,2900.0
2007-07-10 15:40:00,39.34,39.34,39.27,39.29,2300.0,38.4498,38.4498,38.3814,38.4009,2300.0
2007-07-10 15:45:00,39.29,39.3,39.24,39.25,7900.0,38.4009,38.4107,38.352,38.3618,7900.0
2007-07-10 15:50:00,39.25,39.3,39.24,39.3,16700.0,38.3618,38.4107,38.352,38.4107,16700.0
2007-07-10 15:55:00,39.3,39.3,39.22,39.23,13200.0,38.4107,38.4107,38.3325,38.3423,13200.0
2007-07-11 09:30:00,39.29,39.32,39.29,39.32,2000.0,38.4009,38.4302,38.4009,38.4302,2000.0
2007-07-11 09:35:00,39.31,39.31,39.26,39.26,300.0,38.4205,38.4205,38.3716,38.3716,300.0
2007-07-11 09:40:00,39.28,39.45,39.28,39.37,2800.0,38.3911,38.5573,38.3911,38.4791,2800.0
2007-07-11 09:45:00,39.37,39.45,39.37,39.44,9700.0,38.4791,38.5573,38.4791,38.5475,9700.0
2007-07-11 09:50:00,39.46,39.46,39.31,39.31,5900.0,38.5671,38.5671,38.4205,38.4205,5900.0
2007-07-11 09:55:00,39.29,39.33,39.29,39.32,3500.0,38.4009,38.44,38.4009,38.4302,3500.0
2007-07-11 10:00:00,39.33,39.42,39.3,39.42,5700.0,38.44,38.528,38.4107,38.528,5700.0
2007-07-11 10:05:00,39.43,39.43,39.37,39.37,1800.0,38.5377,38.5377,38.4791,38.4791,1800.0
2007-07-11 10:10:00,39.39,39.46,39.36,39.41,8500.0,38.4987,38.5671,38.4693,38.5182,8500.0
2007-07-11 10:15:00,39.41,39.47,39.4,39.44,8900.0,38.5182,38.5768,38.5084,38.5475,8900.0
2007-07-11 10:20:00,39.43,39.45,39.4,39.4,2600.0,38.5377,38.5573,38.5084,38.5084,2600.0
2007-07-11 10:25:00,39.4,39.4,39.32,39.34,3900.0,38.5084,38.5084,38.4302,38.4498,3900.0
2007-07-11 10:30:00,39.34,39.35,39.28,39.28,3400.0,38.4498,38.4596,38.3911,38.3911,3400.0
2007-07-11 10:35:00,39.28,39.28,39.2,39.22,2800.0,38.3911,38.3911,38.313,38.3325,2800.0
2007-07-11 10:40:00,39.22,39.28,39.22,39.28,1800.0,38.3325,38.3911,38.3325,38.3911,1800.0
2007-07-11 10:45:00,39.26,39.29,39.26,39.29,1500.0,38.3716,38.4009,38.3716,38.4009,1500.0
2007-07-11 10:50:00,39.31,39.36,39.26,39.28,9900.0,38.4205,38.4693,38.3716,38.3911,9900.0
2007-07-11 10:55:00,39.28,39.28,39.25,39.26,3400.0,38.3911,38.3911,38.3618,38.3716,3400.0
2007-07-11 11:00:00,39.27,39.28,39.24,39.26,5000.0,38.3814,38.3911,38.352,38.3716,5000.0
2007-07-11 11:05:00,39.27,39.3,39.26,39.29,4000.0,38.3814,38.4107,38.3716,38.4009,4000.0
2007-07-11 11:10:00,39.29,39.29,39.29,39.29,200.0,38.4009,38.4009,38.4009,38.4009,200.0
2007-07-11 11:15:00,39.27,39.28,39.21,39.27,5000.0,38.3814,38.3911,38.3227,38.3814,5000.0
2007-07-11 11:20:00,39.27,39.43,39.27,39.43,2900.0,38.3814,38.5377,38.3814,38.5377,2900.0
2007-07-11 11:25:00,39.41,39.46,39.4,39.42,4200.0,38.5182,38.5671,38.5084,38.528,4200.0
2007-07-11 11:30:00,39.41,39.42,39.38,39.39,3000.0,38.5182,38.528,38.4889,38.4987,3000.0
2007-07-11 11:35:00,39.38,39.41,39.37,39.37,2800.0,38.4889,38.5182,38.4791,38.4791,2800.0
2007-07-11 11:40:00,39.38,39.39,39.38,39.39,1100.0,38.4889,38.4987,38.4889,38.4987,1100.0
2007-07-11 11:45:00,39.41,39.41,39.25,39.27,4600.0,38.5182,38.5182,38.3618,38.3814,4600.0
2007-07-11 11:50:00,39.27,39.35,39.25,39.35,1400.0,38.3814,38.4596,38.3618,38.4596,1400.0
2007-07-11 11:55:00,39.33,39.35,39.32,39.34,2300.0,38.44,38.4596,38.4302,38.4498,2300.0
2007-07-11 12:00:00,39.35,39.38,39.35,39.38,900.0,38.4596,38.4889,38.4596,38.4889,900.0
2007-07-11 12:05:00,39.39,39.42,39.39,39.42,300.0,38.4987,38.528,38.4987,38.528,300.0
2007-07-11 12:10:00,39.42,39.42,39.4,39.4,800.0,38.528,38.528,38.5084,38.5084,800.0
2007-07-11 12:15:00,39.41,39.41,39.35,39.36,2500.0,38.5182,38.5182,38.4596,38.4693,2500.0
2007-07-11 12:20:00,39.36,39.36,39.23,39.24,13100.0,38.4693,38.4693,38.3423,38.352,13100.0
2007-07-11 12:25:00,39.25,39.25,39.18,39.18,4600.0,38.3618,38.3618,38.2934,38.2934,4600.0
2007-07-11 12:30:00,39.22,39.23,39.19,39.22,9300.0,38.3325,38.3423,38.3032,38.3325,9300.0
2007-07-11 12:35:00,39.22,39.22,39.22,39.22,800.0,38.3325,38.3325,38.3325,38.3325,800.0
2007-07-11 12:40:00,39.22,39.22,39.19,39.19,3700.0,38.3325,38.3325,38.3032,38.3032,3700.0
2007-07-11 12:45:00,39.19,39.25,39.17,39.22,8400.0,38.3032,38.3618,38.2836,38.3325,8400.0
2007-07-11 12:50:00,39.22,39.26,39.22,39.25,3000.0,38.3325,38.3716,38.3325,38.3618,3000.0
2007-07-11 12:55:00,39.24,39.27,39.24,39.24,3300.0,38.352,38.3814,38.352,38.352,3300.0
2007-07-11 13:00:00,39.25,39.26,39.25,39.26,1000.0,38.3618,38.3716,38.3618,38.3716,1000.0
2007-07-11 13:05:00,39.27,39.3,39.27,39.3,5400.0,38.3814,38.4107,38.3814,38.4107,5400.0
2007-07-11 13:10:00,39.3,39.32,39.29,39.31,1700.0,38.4107,38.4302,38.4009,38.4205,1700.0
2007-07-11 13:15:00,39.32,39.32,39.32,39.32,400.0,38.4302,38.4302,38.4302,38.4302,400.0
2007-07-11 13:20:00,39.36,39.39,39.36,39.38,1500.0,38.4693,38.4987,38.4693,38.4889,1500.0
2007-07-11 13:25:00,39.38,39.41,39.38,39.4,1600.0,38.4889,38.5182,38.4889,38.5084,1600.0
2007-07-11 13:30:00,39.4,39.42,39.4,39.4,3200.0,38.5084,38.528,38.5084,38.5084,3200.0
2007-07-11 13:35:00,39.4,39.44,39.4,39.44,2600.0,38.5084,38.5475,38.5084,38.5475,2600.0
2007-07-11 13:40:00,39.44,39.44,39.44,39.44,400.0,38.5475,38.5475,38.5475,38.5475,400.0
2007-07-11 13:45:00,39.44,39.44,39.43,39.44,1800.0,38.5475,38.5475,38.5377,38.5475,1800.0
2007-07-11 13:50:00,39.43,39.44,39.43,39.44,1300.0,38.5377,38.5475,38.5377,38.5475,1300.0
2007-07-11 13:55:00,39.43,39.43,39.34,39.35,3500.0,38.5377,38.5377,38.4498,38.4596,3500.0
2007-07-11 14:00:00,39.35,39.44,39.34,39.44,7400.0,38.4596,38.5475,38.4498,38.5475,7400.0
2007-07-11 14:05:00,39.43,39.43,39.4,39.4,5600.0,38.5377,38.5377,38.5084,38.5084,5600.0
2007-07-11 14:10:00,39.41,39.43,39.41,39.42,3400.0,38.5182,38.5377,38.5182,38.528,3400.0
2007-07-11 14:15:00,39.42,39.44,39.41,39.43,5700.0,38.528,38.5475,38.5182,38.5377,5700.0
2007-07-11 14:20:00,39.44,39.45,39.44,39.44,700.0,38.5475,38.5573,38.5475,38.5475,700.0
2007-07-11 14:25:00,39.44,39.47,39.44,39.47,3400.0,38.5475,38.5768,38.5475,38.5768,3400.0
2007-07-11 14:30:00,39.46,39.46,39.4,39.41,2700.0,38.5671,38.5671,38.5084,38.5182,2700.0
2007-07-11 14:35:00,39.42,39.44,39.42,39.44,1700.0,38.528,38.5475,38.528,38.5475,1700.0
2007-07-11 14:40:00,39.43,39.43,39.4,39.43,1300.0,38.5377,38.5377,38.5084,38.5377,1300.0
2007-07-11 14:45:00,39.43,39.43,39.38,39.43,1100.0,38.5377,38.5377,38.4889,38.5377,1100.0
2007-07-11 14:50:00,39.41,39.42,39.4,39.4,800.0,38.5182,38.528,38.5084,38.5084,800.0
2007-07-11 14:55:00,39.39,39.4,39.37,39.37,4300.0,38.4987,38.5084,38.4791,38.4791,4300.0
2007-07-11 15:00:00,39.37,39.38,39.36,39.37,2700.0,38.4791,38.4889,38.4693,38.4791,2700.0
2007-07-11 15:05:00,39.37,39.42,39.37,39.38,3100.0,38.4791,38.528,38.4791,38.4889,3100.0
2007-07-11 15:10:00,39.39,39.4,39.39,39.39,700.0,38.4987,38.5084,38.4987,38.4987,700.0
2007-07-11 15:15:00,39.38,39.41,39.36,39.38,4300.0,38.4889,38.5182,38.4693,38.4889,4300.0
2007-07-11 15:20:00,39.38,39.38,39.37,39.37,400.0,38.4889,38.4889,38.4791,38.4791,400.0
2007-07-11 15:25:00,39.38,39.41,39.37,39.37,3000.0,38.4889,38.5182,38.4791,38.4791,3000.0
2007-07-11 15:30:00,39.4,39.42,39.39,39.4,3000.0,38.5084,38.528,38.4987,38.5084,3000.0
2007-07-11 15:35:00,39.39,39.39,39.36,39.36,3600.0,38.4987,38.4987,38.4693,38.4693,3600.0
2007-07-11 15:40:00,39.39,39.41,39.37,39.37,4000.0,38.4987,38.5182,38.4791,38.4791,4000.0
2007-07-11 15:45:00,39.38,39.39,39.37,39.38,3400.0,38.4889,38.4987,38.4791,38.4889,3400.0
2007-07-11 15:50:00,39.38,39.39,39.37,39.39,4700.0,38.4889,38.4987,38.4791,38.4987,4700.0
2007-07-11 15:55:00,39.39,39.4,39.38,39.4,5900.0,38.4987,38.5084,38.4889,38.5084,5900.0
2007-07-12 09:30:00,39.5,39.5,39.45,39.49,6500.0,38.6062,38.6062,38.5573,38.5964,6500.0
2007-07-12 09:35:00,39.49,39.49,39.45,39.47,3300.0,38.5964,38.5964,38.5573,38.5768,3300.0
2007-07-12 09:40:00,39.46,39.5,39.45,39.49,6700.0,38.5671,38.6062,38.5573,38.5964,6700.0
2007-07-12 09:45:00,39.49,39.78,39.49,39.78,13100.0,38.5964,38.8798,38.5964,38.8798,13100.0
2007-07-12 09:50:00,39.76,39.79,39.76,39.77,7300.0,38.8603,38.8896,38.8603,38.8701,7300.0
2007-07-12 09:55:00,39.79,39.81,39.77,39.78,3800.0,38.8896,38.9092,38.8701,38.8798,3800.0
2007-07-12 10:00:00,39.79,39.82,39.77,39.77,6600.0,38.8896,38.9189,38.8701,38.8701,6600.0
2007-07-12 10:05:00,39.78,39.78,39.74,39.74,6700.0,38.8798,38.8798,38.8407,38.8407,6700.0
2007-07-12 10:10:00,39.74,39.75,39.71,39.73,4600.0,38.8407,38.8505,38.8114,38.831,4600.0
2007-07-12 10:15:00,39.71,39.71,39.68,39.68,3400.0,38.8114,38.8114,38.7821,38.7821,3400.0
2007-07-12 10:20:00,39.67,39.68,39.58,39.58,4200.0,38.7723,38.7821,38.6844,38.6844,4200.0
2007-07-12 10:25:00,39.58,39.59,39.49,39.5,4200.0,38.6844,38.6941,38.5964,38.6062,4200.0
2007-07-12 10:30:00,39.5,39.54,39.5,39.5,3700.0,38.6062,38.6453,38.6062,38.6062,3700.0
2007-07-12 10:35:00,39.5,39.51,39.47,39.47,6000.0,38.6062,38.6159,38.5768,38.5768,6000.0
2007-07-12 10:40:00,39.47,39.48,39.46,39.47,1100.0,38.5768,38.5866,38.5671,38.5768,1100.0
2007-07-12 10:45:00,39.48,39.49,39.47,39.47,3200.0,38.5866,38.5964,38.5768,38.5768,3200.0
2007-07-12 10:50:00,39.48,39.5,39.47,39.47,5100.0,38.5866,38.6062,38.5768,38.5768,5100.0
2007-07-12 10:55:00,39.47,39.48,39.46,39.46,3100.0,38.5768,38.5866,38.5671,38.5671,3100.0
2007-07-12 11:00:00,39.47,39.48,39.45,39.45,2500.0,38.5768,38.5866,38.5573,38.5573,2500.0
2007-07-12 11:05:00,39.44,39.44,39.41,39.42,6000.0,38.5475,38.5475,38.5182,38.528,6000.0
2007-07-12 11:10:00,39.43,39.43,39.39,39.41,2500.0,38.5377,38.5377,38.4987,38.5182,2500.0
2007-07-12 11:15:00,39.39,39.41,39.37,39.37,4000.0,38.4987,38.5182,38.4791,38.4791,4000.0
2007-07-12 11:20:00,39.37,39.38,39.35,39.38,5000.0,38.4791,38.4889,38.4596,38.4889,5000.0
2007-07-12 11:25:00,39.36,39.37,39.28,39.28,17400.0,38.4693,38.4791,38.3911,38.3911,17400.0
2007-07-12 11:30:00,39.27,39.3,39.26,39.29,11200.0,38.3814,38.4107,38.3716,38.4009,11200.0
2007-07-12 11:35:00,39.3,39.31,39.24,39.29,6400.0,38.4107,38.4205,38.352,38.4009,6400.0
2007-07-12 11:40:00,39.29,39.31,39.26,39.27,4300.0,38.4009,38.4205,38.3716,38.3814,4300.0
2007-07-12 11:45:00,39.27,39.28,39.25,39.27,1600.0,38.3814,38.3911,38.3618,38.3814,1600.0
2007-07-12 11:50:00,39.26,39.26,39.24,39.25,2600.0,38.3716,38.3716,38.352,38.3618,2600.0
2007-07-12 11:55:00,39.25,39.26,39.16,39.18,15700.0,38.3618,38.3716,38.2739,38.2934,15700.0
2007-07-12 12:00:00,39.18,39.23,39.18,39.22,4500.0,38.2934,38.3423,38.2934,38.3325,4500.0
2007-07-12 12:05:00,39.22,39.23,39.2,39.22,5600.0,38.3325,38.3423,38.313,38.3325,5600.0
2007-07-12 12:10:00,39.22,39.24,39.2,39.23,4900.0,38.3325,38.352,38.313,38.3423,4900.0
2007-07-12 12:15:00,39.24,39.24,39.2,39.2,1900.0,38.352,38.352,38.313,38.313,1900.0
2007-07-12 12:20:00,39.2,39.21,39.2,39.21,1300.0,38.313,38.3227,38.313,38.3227,1300.0
2007-07-12 12:25:00,39.21,39.21,39.19,39.21,1600.0,38.3227,38.3227,38.3032,38.3227,1600.0
2007-07-12 12:30:00,39.21,39.21,39.19,39.19,4300.0,38.3227,38.3227,38.3032,38.3032,4300.0
2007-07-12 12:35:00,39.19,39.2,39.17,39.18,3200.0,38.3032,38.313,38.2836,38.2934,3200.0
2007-07-12 12:40:00,39.18,39.19,39.17,39.19,3500.0,38.2934,38.3032,38.2836,38.3032,3500.0
2007-07-12 12:45:00,39.19,39.19,39.17,39.19,3000.0,38.3032,38.3032,38.2836,38.3032,3000.0
2007-07-12 12:50:00,39.17,39.24,39.17,39.21,5300.0,38.2836,38.352,38.2836,38.3227,5300.0
2007-07-12 12:55:00,39.21,39.23,39.2,39.2,1800.0,38.3227,38.3423,38.313,38.313,1800.0
2007-07-12 13:00:00,39.22,39.23,39.2,39.22,4100.0,38.3325,38.3423,38.313,38.3325,4100.0
2007-07-12 13:05:00,39.2,39.22,39.2,39.22,3200.0,38.313,38.3325,38.313,38.3325,3200.0
2007-07-12 13:10:00,39.21,39.22,39.21,39.22,1100.0,38.3227,38.3325,38.3227,38.3325,1100.0
2007-07-12 13:15:00,39.22,39.24,39.2,39.21,4800.0,38.3325,38.352,38.313,38.3227,4800.0
2007-07-12 13:20:00,39.2,39.22,39.2,39.2,2100.0,38.313,38.3325,38.313,38.313,2100.0
2007-07-12 13:25:00,39.2,39.25,39.2,39.25,7800.0,38.313,38.3618,38.313,38.3618,7800.0
2007-07-12 13:30:00,39.25,39.26,39.24,39.25,2500.0,38.3618,38.3716,38.352,38.3618,2500.0
2007-07-12 13:35:00,39.25,39.25,39.22,39.24,2900.0,38.3618,38.3618,38.3325,38.352,2900.0
2007-07-12 13:40:00,39.23,39.25,39.23,39.25,2400.0,38.3423,38.3618,38.3423,38.3618,2400.0
2007-07-12 13:45:00,39.24,39.24,39.22,39.22,4600.0,38.352,38.352,38.3325,38.3325,4600.0
2007-07-12 13:50:00,39.23,39.23,39.22,39.23,1300.0,38.3423,38.3423,38.3325,38.3423,1300.0
2007-07-12 13:55:00,39.22,39.23,39.2,39.21,2300.0,38.3325,38.3423,38.313,38.3227,2300.0
2007-07-12 14:00:00,39.21,39.23,39.21,39.22,2900.0,38.3227,38.3423,38.3227,38.3325,2900.0
2007-07-12 14:05:00,39.2,39.21,39.2,39.21,5200.0,38.313,38.3227,38.313,38.3227,5200.0
2007-07-12 14:10:00,39.22,39.22,39.2,39.2,2200.0,38.3325,38.3325,38.313,38.313,2200.0
2007-07-12 14:15:00,39.2,39.22,39.2,39.21,2400.0,38.313,38.3325,38.313,38.3227,2400.0
2007-07-12 14:20:00,39.2,39.21,39.2,39.2,1200.0,38.313,38.3227,38.313,38.313,1200.0
2007-07-12 14:25:00,39.2,39.22,39.2,39.22,6800.0,38.313,38.3325,38.313,38.3325,6800.0
2007-07-12 14:30:00,39.21,39.22,39.19,39.19,6100.0,38.3227,38.3325,38.3032,38.3032,6100.0
2007-07-12 14:35:00,39.19,39.19,39.17,39.19,8400.0,38.3032,38.3032,38.2836,38.3032,8400.0
2007-07-12 14:40:00,39.19,39.21,39.18,39.18,4000.0,38.3032,38.3227,38.2934,38.2934,4000.0
2007-07-12 14:45:00,39.19,39.2,39.18,39.2,6000.0,38.3032,38.313,38.2934,38.313,6000.0
2007-07-12 14:50:00,39.21,39.21,39.18,39.18,6000.0,38.3227,38.3227,38.2934,38.2934,6000.0
2007-07-12 14:55:00,39.18,39.22,39.17,39.22,4300.0,38.2934,38.3325,38.2836,38.3325,4300.0
2007-07-12 15:00:00,39.21,39.22,39.19,39.21,5800.0,38.3227,38.3325,38.3032,38.3227,5800.0
2007-07-12 15:05:00,39.22,39.22,39.2,39.22,4700.0,38.3325,38.3325,38.313,38.3325,4700.0
2007-07-12 15:10:00,39.22,39.24,39.21,39.23,7000.0,38.3325,38.352,38.3227,38.3423,7000.0
2007-07-12 15:15:00,39.23,39.24,39.22,39.22,10000.0,38.3423,38.352,38.3325,38.3325,10000.0
2007-07-12 15:20:00,39.22,39.23,39.22,39.22,5100.0,38.3325,38.3423,38.3325,38.3325,5100.0
2007-07-12 15:25:00,39.23,39.25,39.21,39.25,5800.0,38.3423,38.3618,38.3227,38.3618,5800.0
2007-07-12 15:30:00,39.25,39.29,39.24,39.28,4600.0,38.3618,38.4009,38.352,38.3911,4600.0
2007-07-12 15:35:00,39.29,39.29,39.28,39.29,6400.0,38.4009,38.4009,38.3911,38.4009,6400.0
2007-07-12 15:40:00,39.29,39.38,39.29,39.37,15500.0,38.4009,38.4889,38.4009,38.4791,15500.0
2007-07-12 15:45:00,39.38,39.4,39.3,39.32,8900.0,38.4889,38.5084,38.4107,38.4302,8900.0
2007-07-12 15:50:00,39.32,39.36,39.3,39.36,11500.0,38.4302,38.4693,38.4107,38.4693,11500.0
2007-07-12 15:55:00,39.36,39.49,39.36,39.48,19100.0,38.4693,38.5964,38.4693,38.5866,19100.0
2007-07-13 09:30:00,39.4,39.47,39.4,39.46,5100.0,38.5084,38.5768,38.5084,38.5671,5100.0
2007-07-13 09:35:00,39.41,39.42,39.36,39.41,1100.0,38.5182,38.528,38.4693,38.5182,1100.0
2007-07-13 09:40:00,39.41,39.48,39.41,39.48,700.0,38.5182,38.5866,38.5182,38.5866,700.0
2007-07-13 09:45:00,39.48,39.53,39.46,39.48,1400.0,38.5866,38.6355,38.5671,38.5866,1400.0
2007-07-13 09:50:00,39.5,39.5,39.48,39.5,1800.0,38.6062,38.6062,38.5866,38.6062,1800.0
2007-07-13 09:55:00,39.48,39.5,39.38,39.38,1800.0,38.5866,38.6062,38.4889,38.4889,1800.0
2007-07-13 10:00:00,39.41,39.51,39.41,39.51,4000.0,38.5182,38.6159,38.5182,38.6159,4000.0
2007-07-13 10:05:00,39.51,39.51,39.48,39.48,4700.0,38.6159,38.6159,38.5866,38.5866,4700.0
2007-07-13 10:10:00,39.48,39.49,39.37,39.37,3300.0,38.5866,38.5964,38.4791,38.4791,3300.0
2007-07-13 10:15:00,39.38,39.38,39.3,39.32,1700.0,38.4889,38.4889,38.4107,38.4302,1700.0
2007-07-13 10:20:00,39.32,39.33,39.31,39.33,700.0,38.4302,38.44,38.4205,38.44,700.0
2007-07-13 10:25:00,39.32,39.37,39.29,39.37,7500.0,38.4302,38.4791,38.4009,38.4791,7500.0
2007-07-13 10:30:00,39.38,39.38,39.33,39.35,4100.0,38.4889,38.4889,38.44,38.4596,4100.0
2007-07-13 10:35:00,39.35,39.45,39.35,39.45,1800.0,38.4596,38.5573,38.4596,38.5573,1800.0
2007-07-13 10:40:00,39.45,39.46,39.44,39.45,2100.0,38.5573,38.5671,38.5475,38.5573,2100.0
2007-07-13 10:45:00,39.45,39.45,39.42,39.42,2900.0,38.5573,38.5573,38.528,38.528,2900.0
2007-07-13 10:50:00,39.41,39.42,39.39,39.41,1100.0,38.5182,38.528,38.4987,38.5182,1100.0
2007-07-13 10:55:00,39.39,39.43,39.39,39.4,1000.0,38.4987,38.5377,38.4987,38.5084,1000.0
2007-07-13 11:00:00,39.4,39.4,39.39,39.39,800.0,38.5084,38.5084,38.4987,38.4987,800.0
2007-07-13 11:05:00,39.39,39.4,39.36,39.38,3500.0,38.4987,38.5084,38.4693,38.4889,3500.0
2007-07-13 11:10:00,39.38,39.38,39.33,39.36,11600.0,38.4889,38.4889,38.44,38.4693,11600.0
2007-07-13 11:15:00,39.37,39.37,39.36,39.37,2100.0,38.4791,38.4791,38.4693,38.4791,2100.0
2007-07-13 11:20:00,39.37,39.38,39.36,39.37,3300.0,38.4791,38.4889,38.4693,38.4791,3300.0
2007-07-13 11:25:00,39.37,39.38,39.34,39.34,3300.0,38.4791,38.4889,38.4498,38.4498,3300.0
2007-07-13 11:30:00,39.33,39.33,39.28,39.29,5800.0,38.44,38.44,38.3911,38.4009,5800.0
2007-07-13 11:35:00,39.29,39.29,39.27,39.27,1600.0,38.4009,38.4009,38.3814,38.3814,1600.0
2007-07-13 11:40:00,39.28,39.29,39.27,39.27,1800.0,38.3911,38.4009,38.3814,38.3814,1800.0
2007-07-13 11:45:00,39.27,39.31,39.27,39.3,1100.0,38.3814,38.4205,38.3814,38.4107,1100.0
2007-07-13 11:50:00,39.29,39.31,39.29,39.31,6100.0,38.4009,38.4205,38.4009,38.4205,6100.0
2007-07-13 11:55:00,39.3,39.32,39.29,39.3,1200.0,38.4107,38.4302,38.4009,38.4107,1200.0
2007-07-13 12:00:00,39.3,39.3,39.27,39.27,1300.0,38.4107,38.4107,38.3814,38.3814,1300.0
2007-07-13 12:05:00,39.27,39.28,39.27,39.27,900.0,38.3814,38.3911,38.3814,38.3814,900.0
2007-07-13 12:10:00,39.28,39.3,39.28,39.3,4200.0,38.3911,38.4107,38.3911,38.4107,4200.0
2007-07-13 12:15:00,39.29,39.29,39.28,39.28,3800.0,38.4009,38.4009,38.3911,38.3911,3800.0
2007-07-13 12:20:00,39.28,39.29,39.25,39.26,2300.0,38.3911,38.4009,38.3618,38.3716,2300.0
2007-07-13 12:25:00,39.25,39.25,39.21,39.21,1500.0,38.3618,38.3618,38.3227,38.3227,1500.0
2007-07-13 12:30:00,39.21,39.22,39.19,39.19,4000.0,38.3227,38.3325,38.3032,38.3032,4000.0
2007-07-13 12:35:00,39.21,39.21,39.2,39.21,2100.0,38.3227,38.3227,38.313,38.3227,2100.0
2007-07-13 12:40:00,39.2,39.22,39.19,39.2,2200.0,38.313,38.3325,38.3032,38.313,2200.0
2007-07-13 12:45:00,39.2,39.21,39.19,39.19,4000.0,38.313,38.3227,38.3032,38.3032,4000.0
2007-07-13 12:50:00,39.2,39.2,39.19,39.2,1500.0,38.313,38.313,38.3032,38.313,1500.0
2007-07-13 12:55:00,39.18,39.18,39.17,39.18,5900.0,38.2934,38.2934,38.2836,38.2934,5900.0
2007-07-13 13:00:00,39.18,39.2,39.17,39.2,2900.0,38.2934,38.313,38.2836,38.313,2900.0
2007-07-13 13:05:00,39.19,39.19,39.15,39.18,4600.0,38.3032,38.3032,38.2641,38.2934,4600.0
2007-07-13 13:10:00,39.19,39.19,39.17,39.19,1600.0,38.3032,38.3032,38.2836,38.3032,1600.0
2007-07-13 13:15:00,39.19,39.19,39.18,39.18,1900.0,38.3032,38.3032,38.2934,38.2934,1900.0
2007-07-13 13:20:00,39.19,39.19,39.19,39.19,800.0,38.3032,38.3032,38.3032,38.3032,800.0
2007-07-13 13:25:00,39.19,39.19,39.17,39.17,3200.0,38.3032,38.3032,38.2836,38.2836,3200.0
2007-07-13 13:30:00,39.17,39.17,39.15,39.15,4100.0,38.2836,38.2836,38.2641,38.2641,4100.0
2007-07-13 13:35:00,39.14,39.16,39.13,39.16,2600.0,38.2543,38.2739,38.2445,38.2739,2600.0
2007-07-13 13:40:00,39.16,39.17,39.16,39.17,2200.0,38.2739,38.2836,38.2739,38.2836,2200.0
2007-07-13 13:45:00,39.17,39.18,39.16,39.18,1800.0,38.2836,38.2934,38.2739,38.2934,1800.0
2007-07-13 13:50:00,39.18,39.18,39.17,39.18,900.0,38.2934,38.2934,38.2836,38.2934,900.0
2007-07-13 13:55:00,39.18,39.18,39.17,39.18,1100.0,38.2934,38.2934,38.2836,38.2934,1100.0
2007-07-13 14:00:00,39.18,39.19,39.18,39.18,2700.0,38.2934,38.3032,38.2934,38.2934,2700.0
2007-07-13 14:05:00,39.17,39.19,39.17,39.19,2200.0,38.2836,38.3032,38.2836,38.3032,2200.0
2007-07-13 14:10:00,39.19,39.19,39.17,39.18,10600.0,38.3032,38.3032,38.2836,38.2934,10600.0
2007-07-13 14:15:00,39.19,39.19,39.17,39.19,2100.0,38.3032,38.3032,38.2836,38.3032,2100.0
2007-07-13 14:20:00,39.19,39.22,39.19,39.22,2600.0,38.3032,38.3325,38.3032,38.3325,2600.0
2007-07-13 14:25:00,39.22,39.22,39.22,39.22,1900.0,38.3325,38.3325,38.3325,38.3325,1900.0
2007-07-13 14:30:00,39.22,39.29,39.22,39.28,6500.0,38.3325,38.4009,38.3325,38.3911,6500.0
2007-07-13 14:35:00,39.28,39.32,39.28,39.3,2600.0,38.3911,38.4302,38.3911,38.4107,2600.0
2007-07-13 14:40:00,39.31,39.32,39.31,39.32,2000.0,38.4205,38.4302,38.4205,38.4302,2000.0
2007-07-13 14:45:00,39.32,39.32,39.31,39.32,2300.0,38.4302,38.4302,38.4205,38.4302,2300.0
2007-07-13 14:50:00,39.31,39.33,39.31,39.33,2600.0,38.4205,38.44,38.4205,38.44,2600.0
2007-07-13 14:55:00,39.33,39.37,39.33,39.37,900.0,38.44,38.4791,38.44,38.4791,900.0
2007-07-13 15:00:00,39.36,39.36,39.27,39.34,11600.0,38.4693,38.4693,38.3814,38.4498,11600.0
2007-07-13 15:05:00,39.34,39.36,39.33,39.34,3000.0,38.4498,38.4693,38.44,38.4498,3000.0
2007-07-13 15:10:00,39.34,39.37,39.31,39.36,4400.0,38.4498,38.4791,38.4205,38.4693,4400.0
2007-07-13 15:15:00,39.36,39.36,39.32,39.32,4600.0,38.4693,38.4693,38.4302,38.4302,4600.0
2007-07-13 15:20:00,39.31,39.35,39.31,39.31,2400.0,38.4205,38.4596,38.4205,38.4205,2400.0
2007-07-13 15:25:00,39.31,39.34,39.31,39.31,3800.0,38.4205,38.4498,38.4205,38.4205,3800.0
2007-07-13 15:30:00,39.31,39.34,39.31,39.31,3400.0,38.4205,38.4498,38.4205,38.4205,3400.0
2007-07-13 15:35:00,39.31,39.31,39.28,39.29,4000.0,38.4205,38.4205,38.3911,38.4009,4000.0
2007-07-13 15:40:00,39.29,39.31,39.28,39.29,4600.0,38.4009,38.4205,38.3911,38.4009,4600.0
2007-07-13 15:45:00,39.3,39.31,39.29,39.3,4800.0,38.4107,38.4205,38.4009,38.4107,4800.0
2007-07-13 15:50:00,39.31,39.34,39.3,39.34,2500.0,38.4205,38.4498,38.4107,38.4498,2500.0
2007-07-13 15:55:00,39.32,39.49,39.32,39.47,35800.0,38.4302,38.5964,38.4302,38.5768,35800.0
2007-07-16 09:30:00,39.4,39.42,39.4,39.42,2300.0,38.5084,38.528,38.5084,38.528,2300.0
2007-07-16 09:35:00,39.39,39.5,39.32,39.5,12200.0,38.4987,38.6062,38.4302,38.6062,12200.0
2007-07-16 09:40:00,39.42,39.46,39.37,39.45,1900.0,38.528,38.5671,38.4791,38.5573,1900.0
2007-07-16 09:45:00,39.45,39.45,39.35,39.35,3100.0,38.5573,38.5573,38.4596,38.4596,3100.0
2007-07-16 09:50:00,39.36,39.37,39.33,39.33,1300.0,38.4693,38.4791,38.44,38.44,1300.0
2007-07-16 09:55:00,39.33,39.34,39.24,39.25,3200.0,38.44,38.4498,38.352,38.3618,3200.0
2007-07-16 10:00:00,39.25,39.25,39.2,39.22,3700.0,38.3618,38.3618,38.313,38.3325,3700.0
2007-07-16 10:05:00,39.23,39.28,39.22,39.25,3700.0,38.3423,38.3911,38.3325,38.3618,3700.0
2007-07-16 10:10:00,39.25,39.28,39.24,39.28,67500.0,38.3618,38.3911,38.352,38.3911,67500.0
2007-07-16 10:15:00,39.3,39.32,39.26,39.26,44400.0,38.4107,38.4302,38.3716,38.3716,44400.0
2007-07-16 10:20:00,39.27,39.32,39.25,39.29,9000.0,38.3814,38.4302,38.3618,38.4009,9000.0
2007-07-16 10:25:00,39.3,39.3,39.25,39.28,7600.0,38.4107,38.4107,38.3618,38.3911,7600.0
2007-07-16 10:30:00,39.26,39.28,39.25,39.27,2700.0,38.3716,38.3911,38.3618,38.3814,2700.0
2007-07-16 10:35:00,39.27,39.27,39.25,39.26,3900.0,38.3814,38.3814,38.3618,38.3716,3900.0
2007-07-16 10:40:00,39.25,39.26,39.24,39.25,3500.0,38.3618,38.3716,38.352,38.3618,3500.0
2007-07-16 10:45:00,39.25,39.26,39.24,39.26,2500.0,38.3618,38.3716,38.352,38.3716,2500.0
2007-07-16 10:50:00,39.25,39.26,39.23,39.25,4700.0,38.3618,38.3716,38.3423,38.3618,4700.0
2007-07-16 10:55:00,39.24,39.25,39.22,39.23,2400.0,38.352,38.3618,38.3325,38.3423,2400.0
2007-07-16 11:00:00,39.23,39.24,39.21,39.22,6700.0,38.3423,38.352,38.3227,38.3325,6700.0
2007-07-16 11:05:00,39.21,39.23,39.21,39.21,1900.0,38.3227,38.3423,38.3227,38.3227,1900.0
2007-07-16 11:10:00,39.22,39.22,39.21,39.21,6300.0,38.3325,38.3325,38.3227,38.3227,6300.0
2007-07-16 11:15:00,39.22,39.25,39.21,39.25,6300.0,38.3325,38.3618,38.3227,38.3618,6300.0
2007-07-16 11:20:00,39.24,39.25,39.24,39.24,2400.0,38.352,38.3618,38.352,38.352,2400.0
2007-07-16 11:25:00,39.24,39.25,39.21,39.24,4200.0,38.352,38.3618,38.3227,38.352,4200.0
2007-07-16 11:30:00,39.22,39.24,39.2,39.22,2100.0,38.3325,38.352,38.313,38.3325,2100.0
2007-07-16 11:35:00,39.22,39.22,39.2,39.21,1600.0,38.3325,38.3325,38.313,38.3227,1600.0
2007-07-16 11:40:00,39.2,39.21,39.2,39.21,900.0,38.313,38.3227,38.313,38.3227,900.0
2007-07-16 11:45:00,39.2,39.21,39.2,39.2,1400.0,38.313,38.3227,38.313,38.313,1400.0
2007-07-16 11:50:00,39.2,39.2,39.18,39.18,3100.0,38.313,38.313,38.2934,38.2934,3100.0
2007-07-16 11:55:00,39.18,39.19,39.16,39.16,3800.0,38.2934,38.3032,38.2739,38.2739,3800.0
2007-07-16 12:00:00,39.17,39.17,39.15,39.15,300.0,38.2836,38.2836,38.2641,38.2641,300.0
2007-07-16 12:05:00,39.15,39.16,39.15,39.15,4100.0,38.2641,38.2739,38.2641,38.2641,4100.0
2007-07-16 12:10:00,39.15,39.17,39.15,39.17,13800.0,38.2641,38.2836,38.2641,38.2836,13800.0
2007-07-16 12:15:00,39.18,39.19,39.18,39.18,3900.0,38.2934,38.3032,38.2934,38.2934,3900.0
2007-07-16 12:20:00,39.18,39.19,39.18,39.18,1500.0,38.2934,38.3032,38.2934,38.2934,1500.0
2007-07-16 12:25:00,39.18,39.19,39.18,39.18,22300.0,38.2934,38.3032,38.2934,38.2934,22300.0
2007-07-16 12:30:00,39.18,39.19,39.18,39.19,4400.0,38.2934,38.3032,38.2934,38.3032,4400.0
2007-07-16 12:35:00,39.19,39.19,39.18,39.18,300.0,38.3032,38.3032,38.2934,38.2934,300.0
2007-07-16 12:40:00,39.18,39.18,39.17,39.18,600.0,38.2934,38.2934,38.2836,38.2934,600.0
2007-07-16 12:45:00,39.18,39.18,39.17,39.17,4500.0,38.2934,38.2934,38.2836,38.2836,4500.0
2007-07-16 12:50:00,39.18,39.21,39.17,39.21,8800.0,38.2934,38.3227,38.2836,38.3227,8800.0
2007-07-16 12:55:00,39.21,39.21,39.2,39.2,300.0,38.3227,38.3227,38.313,38.313,300.0
2007-07-16 13:00:00,39.2,39.24,39.2,39.23,7700.0,38.313,38.352,38.313,38.3423,7700.0
2007-07-16 13:05:00,39.26,39.26,39.22,39.23,2600.0,38.3716,38.3716,38.3325,38.3423,2600.0
2007-07-16 13:10:00,39.22,39.23,39.19,39.19,1100.0,38.3325,38.3423,38.3032,38.3032,1100.0
2007-07-16 13:15:00,39.19,39.2,39.17,39.17,1400.0,38.3032,38.313,38.2836,38.2836,1400.0
2007-07-16 13:20:00,39.18,39.22,39.17,39.2,3200.0,38.2934,38.3325,38.2836,38.313,3200.0
2007-07-16 13:25:00,39.2,39.21,39.19,39.19,2000.0,38.313,38.3227,38.3032,38.3032,2000.0
2007-07-16 13:30:00,39.2,39.21,39.17,39.2,3900.0,38.313,38.3227,38.2836,38.313,3900.0
2007-07-16 13:35:00,39.2,39.2,39.15,39.18,3800.0,38.313,38.313,38.2641,38.2934,3800.0
2007-07-16 13:40:00,39.18,39.2,39.16,39.2,4400.0,38.2934,38.313,38.2739,38.313,4400.0
2007-07-16 13:45:00,39.2,39.2,39.18,39.19,5500.0,38.313,38.313,38.2934,38.3032,5500.0
2007-07-16 13:50:00,39.17,39.19,39.16,39.17,3600.0,38.2836,38.3032,38.2739,38.2836,3600.0
2007-07-16 13:55:00,39.17,39.17,39.15,39.15,4000.0,38.2836,38.2836,38.2641,38.2641,4000.0
2007-07-16 14:00:00,39.15,39.15,39.12,39.15,5400.0,38.2641,38.2641,38.2348,38.2641,5400.0
2007-07-16 14:05:00,39.15,39.16,39.13,39.15,2700.0,38.2641,38.2739,38.2445,38.2641,2700.0
2007-07-16 14:10:00,39.14,39.15,39.13,39.14,1400.0,38.2543,38.2641,38.2445,38.2543,1400.0
2007-07-16 14:15:00,39.14,39.16,39.12,39.12,5300.0,38.2543,38.2739,38.2348,38.2348,5300.0
2007-07-16 14:20:00,39.12,39.16,39.11,39.16,4400.0,38.2348,38.2739,38.225,38.2739,4400.0
2007-07-16 14:25:00,39.16,39.17,39.16,39.16,800.0,38.2739,38.2836,38.2739,38.2739,800.0
2007-07-16 14:30:00,39.17,39.18,39.16,39.16,900.0,38.2836,38.2934,38.2739,38.2739,900.0
2007-07-16 14:35:00,39.18,39.28,39.15,39.27,17600.0,38.2934,38.3911,38.2641,38.3814,17600.0
2007-07-16 14:40:00,39.27,39.27,39.22,39.25,3100.0,38.3814,38.3814,38.3325,38.3618,3100.0
2007-07-16 14:45:00,39.26,39.26,39.25,39.26,4300.0,38.3716,38.3716,38.3618,38.3716,4300.0
2007-07-16 14:50:00,39.26,39.28,39.24,39.27,4000.0,38.3716,38.3911,38.352,38.3814,4000.0
2007-07-16 14:55:00,39.26,39.28,39.25,39.28,3400.0,38.3716,38.3911,38.3618,38.3911,3400.0
2007-07-16 15:00:00,39.27,39.27,39.25,39.26,3300.0,38.3814,38.3814,38.3618,38.3716,3300.0
2007-07-16 15:05:00,39.25,39.27,39.25,39.27,2600.0,38.3618,38.3814,38.3618,38.3814,2600.0
2007-07-16 15:10:00,39.27,39.28,39.26,39.27,4200.0,38.3814,38.3911,38.3716,38.3814,4200.0
2007-07-16 15:15:00,39.26,39.28,39.26,39.27,3600.0,38.3716,38.3911,38.3716,38.3814,3600.0
2007-07-16 15:20:00,39.27,39.31,39.26,39.31,25200.0,38.3814,38.4205,38.3716,38.4205,25200.0
2007-07-16 15:25:00,39.31,39.31,39.28,39.3,8100.0,38.4205,38.4205,38.3911,38.4107,8100.0
2007-07-16 15:30:00,39.3,39.3,39.26,39.28,3000.0,38.4107,38.4107,38.3716,38.3911,3000.0
2007-07-16 15:35:00,39.26,39.26,39.22,39.22,3200.0,38.3716,38.3716,38.3325,38.3325,3200.0
2007-07-16 15:40:00,39.21,39.21,39.15,39.17,2600.0,38.3227,38.3227,38.2641,38.2836,2600.0
2007-07-16 15:45:00,39.16,39.16,39.15,39.15,1600.0,38.2739,38.2739,38.2641,38.2641,1600.0
2007-07-16 15:50:00,39.16,39.24,39.14,39.21,11500.0,38.2739,38.352,38.2543,38.3227,11500.0
2007-07-16 15:55:00,39.24,39.31,39.21,39.23,8800.0,38.352,38.4205,38.3227,38.3423,8800.0
2007-07-17 09:30:00,39.4,39.41,39.36,39.36,9900.0,38.5084,38.5182,38.4693,38.4693,9900.0
2007-07-17 09:35:00,39.39,39.39,39.39,39.39,100.0,38.4987,38.4987,38.4987,38.4987,100.0
2007-07-17 09:40:00,39.39,39.45,39.39,39.43,3000.0,38.4987,38.5573,38.4987,38.5377,3000.0
2007-07-17 09:45:00,39.44,39.44,39.36,39.37,4100.0,38.5475,38.5475,38.4693,38.4791,4100.0
2007-07-17 09:50:00,39.38,39.38,39.36,39.37,1000.0,38.4889,38.4889,38.4693,38.4791,1000.0
2007-07-17 09:55:00,39.37,39.38,39.36,39.36,900.0,38.4791,38.4889,38.4693,38.4693,900.0
2007-07-17 10:00:00,39.37,39.38,39.29,39.3,2600.0,38.4791,38.4889,38.4009,38.4107,2600.0
2007-07-17 10:05:00,39.3,39.3,39.25,39.27,3200.0,38.4107,38.4107,38.3618,38.3814,3200.0
2007-07-17 10:10:00,39.26,39.27,39.25,39.25,12400.0,38.3716,38.3814,38.3618,38.3618,12400.0
2007-07-17 10:15:00,39.25,39.29,39.25,39.29,6900.0,38.3618,38.4009,38.3618,38.4009,6900.0
2007-07-17 10:20:00,39.3,39.32,39.28,39.32,4600.0,38.4107,38.4302,38.3911,38.4302,4600.0
2007-07-17 10:25:00,39.31,39.33,39.3,39.31,2300.0,38.4205,38.44,38.4107,38.4205,2300.0
2007-07-17 10:30:00,39.31,39.33,39.31,39.33,1200.0,38.4205,38.44,38.4205,38.44,1200.0
2007-07-17 10:35:00,39.31,39.33,39.3,39.31,3500.0,38.4205,38.44,38.4107,38.4205,3500.0
2007-07-17 10:40:00,39.31,39.34,39.31,39.34,3200.0,38.4205,38.4498,38.4205,38.4498,3200.0
2007-07-17 10:45:00,39.34,39.36,39.34,39.36,1800.0,38.4498,38.4693,38.4498,38.4693,1800.0
2007-07-17 10:50:00,39.36,39.36,39.36,39.36,100.0,38.4693,38.4693,38.4693,38.4693,100.0
2007-07-17 10:55:00,39.36,39.37,39.34,39.36,1400.0,38.4693,38.4791,38.4498,38.4693,1400.0
2007-07-17 11:00:00,39.36,39.36,39.34,39.36,1600.0,38.4693,38.4693,38.4498,38.4693,1600.0
2007-07-17 11:05:00,39.37,39.45,39.37,39.45,3000.0,38.4791,38.5573,38.4791,38.5573,3000.0
2007-07-17 11:10:00,39.46,39.52,39.46,39.5,3800.0,38.5671,38.6257,38.5671,38.6062,3800.0
2007-07-17 11:15:00,39.52,39.52,39.5,39.52,2500.0,38.6257,38.6257,38.6062,38.6257,2500.0
2007-07-17 11:20:00,39.52,39.56,39.5,39.56,6000.0,38.6257,38.6648,38.6062,38.6648,6000.0
2007-07-17 11:25:00,39.56,39.63,39.54,39.63,10000.0,38.6648,38.7332,38.6453,38.7332,10000.0
2007-07-17 11:30:00,39.61,39.62,39.61,39.61,3700.0,38.7137,38.7234,38.7137,38.7137,3700.0
2007-07-17 11:35:00,39.61,39.62,39.55,39.55,2200.0,38.7137,38.7234,38.655,38.655,2200.0
2007-07-17 11:40:00,39.55,39.55,39.53,39.53,2100.0,38.655,38.655,38.6355,38.6355,2100.0
2007-07-17 11:45:00,39.53,39.54,39.5,39.5,8400.0,38.6355,38.6453,38.6062,38.6062,8400.0
2007-07-17 11:50:00,39.52,39.54,39.51,39.53,4200.0,38.6257,38.6453,38.6159,38.6355,4200.0
2007-07-17 11:55:00,39.53,39.53,39.5,39.51,1700.0,38.6355,38.6355,38.6062,38.6159,1700.0
2007-07-17 12:00:00,39.53,39.53,39.51,39.51,400.0,38.6355,38.6355,38.6159,38.6159,400.0
2007-07-17 12:05:00,39.51,39.52,39.5,39.52,2300.0,38.6159,38.6257,38.6062,38.6257,2300.0
2007-07-17 12:10:00,39.53,39.53,39.51,39.51,1000.0,38.6355,38.6355,38.6159,38.6159,1000.0
2007-07-17 12:15:00,39.5,39.55,39.5,39.54,4600.0,38.6062,38.655,38.6062,38.6453,4600.0
2007-07-17 12:20:00,39.53,39.54,39.52,39.54,1300.0,38.6355,38.6453,38.6257,38.6453,1300.0
2007-07-17 12:25:00,39.54,39.54,39.52,39.52,1100.0,38.6453,38.6453,38.6257,38.6257,1100.0
2007-07-17 12:30:00,39.51,39.52,39.5,39.5,4500.0,38.6159,38.6257,38.6062,38.6062,4500.0
2007-07-17 12:35:00,39.5,39.52,39.5,39.5,1700.0,38.6062,38.6257,38.6062,38.6062,1700.0
2007-07-17 12:40:00,39.5,39.53,39.5,39.52,2600.0,38.6062,38.6355,38.6062,38.6257,2600.0
2007-07-17 12:45:00,39.52,39.52,39.52,39.52,400.0,38.6257,38.6257,38.6257,38.6257,400.0
2007-07-17 12:50:00,39.5,39.52,39.5,39.5,1300.0,38.6062,38.6257,38.6062,38.6062,1300.0
2007-07-17 12:55:00,39.5,39.51,39.5,39.51,700.0,38.6062,38.6159,38.6062,38.6159,700.0
2007-07-17 13:00:00,39.5,39.52,39.5,39.51,4300.0,38.6062,38.6257,38.6062,38.6159,4300.0
2007-07-17 13:05:00,39.51,39.51,39.5,39.5,2800.0,38.6159,38.6159,38.6062,38.6062,2800.0
2007-07-17 13:10:00,39.49,39.51,39.49,39.51,2200.0,38.5964,38.6159,38.5964,38.6159,2200.0
2007-07-17 13:15:00,39.51,39.51,39.5,39.51,700.0,38.6159,38.6159,38.6062,38.6159,700.0
2007-07-17 13:20:00,39.51,39.51,39.49,39.5,1200.0,38.6159,38.6159,38.5964,38.6062,1200.0
2007-07-17 13:25:00,39.5,39.51,39.5,39.5,800.0,38.6062,38.6159,38.6062,38.6062,800.0
2007-07-17 13:30:00,39.49,39.5,39.48,39.48,600.0,38.5964,38.6062,38.5866,38.5866,600.0
2007-07-17 13:35:00,39.49,39.51,39.47,39.51,4200.0,38.5964,38.6159,38.5768,38.6159,4200.0
2007-07-17 13:40:00,39.51,39.51,39.5,39.5,3100.0,38.6159,38.6159,38.6062,38.6062,3100.0
2007-07-17 13:45:00,39.5,39.5,39.47,39.47,2900.0,38.6062,38.6062,38.5768,38.5768,2900.0
2007-07-17 13:50:00,39.48,39.48,39.46,39.46,3000.0,38.5866,38.5866,38.5671,38.5671,3000.0
2007-07-17 13:55:00,39.46,39.46,39.39,39.41,27700.0,38.5671,38.5671,38.4987,38.5182,27700.0
2007-07-17 14:00:00,39.41,39.43,39.4,39.43,301500.0,38.5182,38.5377,38.5084,38.5377,301500.0
2007-07-17 14:05:00,39.44,39.44,39.43,39.43,5200.0,38.5475,38.5475,38.5377,38.5377,5200.0
2007-07-17 14:10:00,39.43,39.43,39.34,39.35,13400.0,38.5377,38.5377,38.4498,38.4596,13400.0
2007-07-17 14:15:00,39.36,39.39,39.27,39.28,11900.0,38.4693,38.4987,38.3814,38.3911,11900.0
2007-07-17 14:20:00,39.29,39.3,39.22,39.22,7600.0,38.4009,38.4107,38.3325,38.3325,7600.0
2007-07-17 14:25:00,39.24,39.24,39.21,39.24,6800.0,38.352,38.352,38.3227,38.352,6800.0
2007-07-17 14:30:00,39.23,39.27,39.23,39.26,6500.0,38.3423,38.3814,38.3423,38.3716,6500.0
2007-07-17 14:35:00,39.25,39.31,39.25,39.31,4100.0,38.3618,38.4205,38.3618,38.4205,4100.0
2007-07-17 14:40:00,39.3,39.33,39.3,39.32,1700.0,38.4107,38.44,38.4107,38.4302,1700.0
2007-07-17 14:45:00,39.32,39.33,39.31,39.31,1300.0,38.4302,38.44,38.4205,38.4205,1300.0
2007-07-17 14:50:00,39.31,39.33,39.3,39.33,3600.0,38.4205,38.44,38.4107,38.44,3600.0
2007-07-17 14:55:00,39.34,39.39,39.34,39.39,2400.0,38.4498,38.4987,38.4498,38.4987,2400.0
2007-07-17 15:00:00,39.39,39.39,39.34,39.35,3200.0,38.4987,38.4987,38.4498,38.4596,3200.0
2007-07-17 15:05:00,39.35,39.36,39.34,39.34,4100.0,38.4596,38.4693,38.4498,38.4498,4100.0
2007-07-17 15:10:00,39.35,39.35,39.35,39.35,500.0,38.4596,38.4596,38.4596,38.4596,500.0
2007-07-17 15:15:00,39.35,39.35,39.33,39.33,1500.0,38.4596,38.4596,38.44,38.44,1500.0
2007-07-17 15:20:00,39.34,39.34,39.31,39.33,11900.0,38.4498,38.4498,38.4205,38.44,11900.0
2007-07-17 15:25:00,39.34,39.35,39.34,39.34,2700.0,38.4498,38.4596,38.4498,38.4498,2700.0
2007-07-17 15:30:00,39.34,39.4,39.34,39.37,599800.0,38.4498,38.5084,38.4498,38.4791,599800.0
2007-07-17 15:35:00,39.38,39.41,39.36,39.41,185900.0,38.4889,38.5182,38.4693,38.5182,185900.0
2007-07-17 15:40:00,39.41,39.42,39.37,39.37,6800.0,38.5182,38.528,38.4791,38.4791,6800.0
2007-07-17 15:45:00,39.36,39.38,39.35,39.37,16500.0,38.4693,38.4889,38.4596,38.4791,16500.0
2007-07-17 15:50:00,39.37,39.37,39.35,39.35,11500.0,38.4791,38.4791,38.4596,38.4596,11500.0
2007-07-17 15:55:00,39.35,39.38,39.32,39.37,15300.0,38.4596,38.4889,38.4302,38.4791,15300.0
2007-07-18 09:30:00,39.25,39.25,39.25,39.25,1700.0,38.3618,38.3618,38.3618,38.3618,1700.0
2007-07-18 09:35:00,39.21,39.21,39.07,39.07,4000.0,38.3227,38.3227,38.1859,38.1859,4000.0
2007-07-18 09:40:00,39.12,39.16,39.12,39.16,4800.0,38.2348,38.2739,38.2348,38.2739,4800.0
2007-07-18 09:45:00,39.15,39.23,39.13,39.2,5500.0,38.2641,38.3423,38.2445,38.313,5500.0
2007-07-18 09:50:00,39.21,39.21,39.14,39.14,2600.0,38.3227,38.3227,38.2543,38.2543,2600.0
2007-07-18 09:55:00,39.12,39.14,39.11,39.11,1500.0,38.2348,38.2543,38.225,38.225,1500.0
2007-07-18 10:00:00,39.12,39.14,39.08,39.1,4200.0,38.2348,38.2543,38.1957,38.2152,4200.0
2007-07-18 10:05:00,39.08,39.13,39.07,39.1,10900.0,38.1957,38.2445,38.1859,38.2152,10900.0
2007-07-18 10:10:00,39.08,39.09,39.03,39.05,6600.0,38.1957,38.2054,38.1468,38.1663,6600.0
2007-07-18 10:15:00,39.04,39.05,39.03,39.04,2400.0,38.1566,38.1663,38.1468,38.1566,2400.0
2007-07-18 10:20:00,39.06,39.06,39.04,39.04,800.0,38.1761,38.1761,38.1566,38.1566,800.0
2007-07-18 10:25:00,39.05,39.12,39.05,39.11,5000.0,38.1663,38.2348,38.1663,38.225,5000.0
2007-07-18 10:30:00,39.09,39.15,39.08,39.15,4900.0,38.2054,38.2641,38.1957,38.2641,4900.0
2007-07-18 10:35:00,39.13,39.17,39.13,39.17,1500.0,38.2445,38.2836,38.2445,38.2836,1500.0
2007-07-18 10:40:00,39.14,39.17,39.13,39.13,2200.0,38.2543,38.2836,38.2445,38.2445,2200.0
2007-07-18 10:45:00,39.12,39.14,39.11,39.13,6100.0,38.2348,38.2543,38.225,38.2445,6100.0
2007-07-18 10:50:00,39.13,39.13,39.12,39.13,1100.0,38.2445,38.2445,38.2348,38.2445,1100.0
2007-07-18 10:55:00,39.13,39.16,39.13,39.15,2300.0,38.2445,38.2739,38.2445,38.2641,2300.0
2007-07-18 11:00:00,39.13,39.13,39.1,39.13,3500.0,38.2445,38.2445,38.2152,38.2445,3500.0
2007-07-18 11:05:00,39.11,39.17,39.11,39.14,2000.0,38.225,38.2836,38.225,38.2543,2000.0
2007-07-18 11:10:00,39.14,39.15,39.11,39.15,700.0,38.2543,38.2641,38.225,38.2641,700.0
2007-07-18 11:15:00,39.15,39.15,39.11,39.11,800.0,38.2641,38.2641,38.225,38.225,800.0
2007-07-18 11:20:00,39.11,39.14,39.11,39.14,800.0,38.225,38.2543,38.225,38.2543,800.0
2007-07-18 11:25:00,39.14,39.14,39.11,39.11,1000.0,38.2543,38.2543,38.225,38.225,1000.0
2007-07-18 11:30:00,39.1,39.13,39.08,39.09,4100.0,38.2152,38.2445,38.1957,38.2054,4100.0
2007-07-18 11:35:00,39.09,39.09,39.02,39.03,4500.0,38.2054,38.2054,38.137,38.1468,4500.0
2007-07-18 11:40:00,39.06,39.11,39.06,39.11,2700.0,38.1761,38.225,38.1761,38.225,2700.0
2007-07-18 11:45:00,39.11,39.12,39.1,39.11,3200.0,38.225,38.2348,38.2152,38.225,3200.0
2007-07-18 11:50:00,39.11,39.11,39.08,39.09,1800.0,38.225,38.225,38.1957,38.2054,1800.0
2007-07-18 11:55:00,39.08,39.08,39.07,39.07,1600.0,38.1957,38.1957,38.1859,38.1859,1600.0
2007-07-18 12:00:00,39.08,39.08,39.02,39.06,2200.0,38.1957,38.1957,38.137,38.1761,2200.0
2007-07-18 12:05:00,39.05,39.05,39.03,39.04,1800.0,38.1663,38.1663,38.1468,38.1566,1800.0
2007-07-18 12:10:00,39.04,39.05,39.03,39.05,900.0,38.1566,38.1663,38.1468,38.1663,900.0
2007-07-18 12:15:00,39.07,39.07,39.0,39.01,3000.0,38.1859,38.1859,38.1175,38.1273,3000.0
2007-07-18 12:20:00,39.0,39.03,39.0,39.02,8700.0,38.1175,38.1468,38.1175,38.137,8700.0
2007-07-18 12:25:00,39.01,39.04,39.0,39.04,2300.0,38.1273,38.1566,38.1175,38.1566,2300.0
2007-07-18 12:30:00,39.04,39.08,39.03,39.08,2200.0,38.1566,38.1957,38.1468,38.1957,2200.0
2007-07-18 12:35:00,39.08,39.08,39.07,39.07,1100.0,38.1957,38.1957,38.1859,38.1859,1100.0
2007-07-18 12:40:00,39.08,39.08,39.05,39.05,4500.0,38.1957,38.1957,38.1663,38.1663,4500.0
2007-07-18 12:45:00,39.04,39.08,39.04,39.08,2800.0,38.1566,38.1957,38.1566,38.1957,2800.0
2007-07-18 12:50:00,39.08,39.09,39.07,39.07,3200.0,38.1957,38.2054,38.1859,38.1859,3200.0
2007-07-18 12:55:00,39.07,39.08,39.07,39.08,700.0,38.1859,38.1957,38.1859,38.1957,700.0
2007-07-18 13:00:00,39.08,39.09,39.07,39.07,1300.0,38.1957,38.2054,38.1859,38.1859,1300.0
2007-07-18 13:05:00,39.07,39.08,39.03,39.03,4300.0,38.1859,38.1957,38.1468,38.1468,4300.0
2007-07-18 13:10:00,39.04,39.06,39.04,39.05,1300.0,38.1566,38.1761,38.1566,38.1663,1300.0
2007-07-18 13:15:00,39.05,39.05,39.03,39.04,1500.0,38.1663,38.1663,38.1468,38.1566,1500.0
2007-07-18 13:20:00,39.03,39.07,39.01,39.06,6500.0,38.1468,38.1859,38.1273,38.1761,6500.0
2007-07-18 13:25:00,39.05,39.05,39.03,39.03,4300.0,38.1663,38.1663,38.1468,38.1468,4300.0
2007-07-18 13:30:00,39.04,39.05,39.0,39.01,7900.0,38.1566,38.1663,38.1175,38.1273,7900.0
2007-07-18 13:35:00,39.01,39.06,39.01,39.04,3000.0,38.1273,38.1761,38.1273,38.1566,3000.0
2007-07-18 13:40:00,39.06,39.1,39.04,39.1,2900.0,38.1761,38.2152,38.1566,38.2152,2900.0
2007-07-18 13:45:00,39.1,39.1,39.08,39.09,800.0,38.2152,38.2152,38.1957,38.2054,800.0
2007-07-18 13:50:00,39.09,39.09,39.01,39.02,3500.0,38.2054,38.2054,38.1273,38.137,3500.0
2007-07-18 13:55:00,39.02,39.05,39.01,39.01,1800.0,38.137,38.1663,38.1273,38.1273,1800.0
2007-07-18 14:00:00,39.04,39.09,39.04,39.06,1700.0,38.1566,38.2054,38.1566,38.1761,1700.0
2007-07-18 14:05:00,39.03,39.05,39.03,39.04,700.0,38.1468,38.1663,38.1468,38.1566,700.0
2007-07-18 14:10:00,39.03,39.07,39.03,39.04,3300.0,38.1468,38.1859,38.1468,38.1566,3300.0
2007-07-18 14:15:00,39.03,39.03,38.97,39.01,8500.0,38.1468,38.1468,38.0882,38.1273,8500.0
2007-07-18 14:20:00,39.01,39.02,38.95,39.01,5000.0,38.1273,38.137,38.0686,38.1273,5000.0
2007-07-18 14:25:00,38.97,38.97,38.92,38.94,4500.0,38.0882,38.0882,38.0393,38.0588,4500.0
2007-07-18 14:30:00,38.95,39.01,38.95,39.0,7800.0,38.0686,38.1273,38.0686,38.1175,7800.0
2007-07-18 14:35:00,39.0,39.13,39.0,39.08,15800.0,38.1175,38.2445,38.1175,38.1957,15800.0
2007-07-18 14:40:00,39.06,39.09,38.99,38.99,3800.0,38.1761,38.2054,38.1077,38.1077,3800.0
2007-07-18 14:45:00,38.99,39.04,38.98,39.02,2000.0,38.1077,38.1566,38.0979,38.137,2000.0
2007-07-18 14:50:00,39.02,39.07,39.01,39.06,3900.0,38.137,38.1859,38.1273,38.1761,3900.0
2007-07-18 14:55:00,39.07,39.13,39.07,39.1,2800.0,38.1859,38.2445,38.1859,38.2152,2800.0
2007-07-18 15:00:00,39.08,39.08,39.05,39.05,2700.0,38.1957,38.1957,38.1663,38.1663,2700.0
2007-07-18 15:05:00,39.04,39.06,39.03,39.05,3300.0,38.1566,38.1761,38.1468,38.1663,3300.0
2007-07-18 15:10:00,39.05,39.07,39.05,39.06,4500.0,38.1663,38.1859,38.1663,38.1761,4500.0
2007-07-18 15:15:00,39.06,39.08,39.05,39.08,5500.0,38.1761,38.1957,38.1663,38.1957,5500.0
2007-07-18 15:20:00,39.08,39.22,39.05,39.22,81600.0,38.1957,38.3325,38.1663,38.3325,81600.0
2007-07-18 15:25:00,39.18,39.28,39.18,39.18,13800.0,38.2934,38.3911,38.2934,38.2934,13800.0
2007-07-18 15:30:00,39.17,39.19,39.15,39.17,2800.0,38.2836,38.3032,38.2641,38.2836,2800.0
2007-07-18 15:35:00,39.19,39.32,39.19,39.31,28000.0,38.3032,38.4302,38.3032,38.4205,28000.0
2007-07-18 15:40:00,39.29,39.35,39.28,39.3,11100.0,38.4009,38.4596,38.3911,38.4107,11100.0
2007-07-18 15:45:00,39.29,39.42,39.29,39.39,25600.0,38.4009,38.528,38.4009,38.4987,25600.0
2007-07-18 15:50:00,39.4,39.47,39.39,39.45,8700.0,38.5084,38.5768,38.4987,38.5573,8700.0
2007-07-18 15:55:00,39.45,39.5,39.39,39.46,27200.0,38.5573,38.6062,38.4987,38.5671,27200.0
2007-07-19 09:30:00,39.43,39.5,39.41,39.5,11500.0,38.5377,38.6062,38.5182,38.6062,11500.0
2007-07-19 09:35:00,39.4,39.48,39.4,39.46,2100.0,38.5084,38.5866,38.5084,38.5671,2100.0
2007-07-19 09:40:00,39.47,39.48,39.42,39.48,800.0,38.5768,38.5866,38.528,38.5866,800.0
2007-07-19 09:45:00,39.45,39.48,39.42,39.48,4600.0,38.5573,38.5866,38.528,38.5866,4600.0
2007-07-19 09:50:00,39.45,39.5,39.45,39.48,1300.0,38.5573,38.6062,38.5573,38.5866,1300.0
2007-07-19 09:55:00,39.5,39.55,39.5,39.55,800.0,38.6062,38.655,38.6062,38.655,800.0
2007-07-19 10:00:00,39.54,39.55,39.54,39.55,400.0,38.6453,38.655,38.6453,38.655,400.0
2007-07-19 10:05:00,39.6,39.65,39.57,39.65,3400.0,38.7039,38.7528,38.6746,38.7528,3400.0
2007-07-19 10:10:00,39.64,39.67,39.62,39.64,2000.0,38.743,38.7723,38.7234,38.743,2000.0
2007-07-19 10:15:00,39.65,39.65,39.62,39.64,700.0,38.7528,38.7528,38.7234,38.743,700.0
2007-07-19 10:20:00,39.64,39.67,39.6,39.66,7500.0,38.743,38.7723,38.7039,38.7625,7500.0
2007-07-19 10:25:00,39.64,39.73,39.64,39.73,2300.0,38.743,38.831,38.743,38.831,2300.0
2007-07-19 10:30:00,39.73,39.77,39.72,39.77,3700.0,38.831,38.8701,38.8212,38.8701,3700.0
2007-07-19 10:35:00,39.75,39.76,39.73,39.75,3100.0,38.8505,38.8603,38.831,38.8505,3100.0
2007-07-19 10:40:00,39.73,39.75,39.73,39.73,2400.0,38.831,38.8505,38.831,38.831,2400.0
2007-07-19 10:45:00,39.73,39.73,39.68,39.69,2400.0,38.831,38.831,38.7821,38.7919,2400.0
2007-07-19 10:50:00,39.69,39.7,39.67,39.7,3000.0,38.7919,38.8016,38.7723,38.8016,3000.0
2007-07-19 10:55:00,39.68,39.73,39.67,39.73,5600.0,38.7821,38.831,38.7723,38.831,5600.0
2007-07-19 11:00:00,39.72,39.74,39.7,39.74,2400.0,38.8212,38.8407,38.8016,38.8407,2400.0
2007-07-19 11:05:00,39.74,39.75,39.73,39.75,3900.0,38.8407,38.8505,38.831,38.8505,3900.0
2007-07-19 11:10:00,39.74,39.76,39.73,39.76,2600.0,38.8407,38.8603,38.831,38.8603,2600.0
2007-07-19 11:15:00,39.75,39.78,39.74,39.75,2400.0,38.8505,38.8798,38.8407,38.8505,2400.0
2007-07-19 11:20:00,39.76,39.76,39.72,39.75,3800.0,38.8603,38.8603,38.8212,38.8505,3800.0
2007-07-19 11:25:00,39.75,39.78,39.74,39.76,1700.0,38.8505,38.8798,38.8407,38.8603,1700.0
2007-07-19 11:30:00,39.77,39.77,39.75,39.75,800.0,38.8701,38.8701,38.8505,38.8505,800.0
2007-07-19 11:35:00,39.75,39.76,39.74,39.76,2100.0,38.8505,38.8603,38.8407,38.8603,2100.0
2007-07-19 11:40:00,39.74,39.74,39.74,39.74,700.0,38.8407,38.8407,38.8407,38.8407,700.0
2007-07-19 11:45:00,39.73,39.73,39.7,39.7,1100.0,38.831,38.831,38.8016,38.8016,1100.0
2007-07-19 11:50:00,39.68,39.68,39.65,39.66,4300.0,38.7821,38.7821,38.7528,38.7625,4300.0
2007-07-19 11:55:00,39.65,39.66,39.65,39.66,1900.0,38.7528,38.7625,38.7528,38.7625,1900.0
2007-07-19 12:00:00,39.67,39.67,39.65,39.66,4900.0,38.7723,38.7723,38.7528,38.7625,4900.0
2007-07-19 12:05:00,39.66,39.67,39.65,39.67,1300.0,38.7625,38.7723,38.7528,38.7723,1300.0
2007-07-19 12:10:00,39.66,39.68,39.66,39.68,2500.0,38.7625,38.7821,38.7625,38.7821,2500.0
2007-07-19 12:15:00,39.67,39.68,39.67,39.68,300.0,38.7723,38.7821,38.7723,38.7821,300.0
2007-07-19 12:20:00,39.67,39.69,39.67,39.69,1000.0,38.7723,38.7919,38.7723,38.7919,1000.0
2007-07-19 12:25:00,39.67,39.71,39.67,39.7,1400.0,38.7723,38.8114,38.7723,38.8016,1400.0
2007-07-19 12:30:00,39.7,39.7,39.65,39.68,2200.0,38.8016,38.8016,38.7528,38.7821,2200.0
2007-07-19 12:35:00,39.68,39.68,39.65,39.68,3400.0,38.7821,38.7821,38.7528,38.7821,3400.0
2007-07-19 12:40:00,39.68,39.69,39.65,39.67,1200.0,38.7821,38.7919,38.7528,38.7723,1200.0
2007-07-19 12:45:00,39.65,39.73,39.65,39.73,5600.0,38.7528,38.831,38.7528,38.831,5600.0
2007-07-19 12:50:00,39.72,39.73,39.71,39.73,1200.0,38.8212,38.831,38.8114,38.831,1200.0
2007-07-19 12:55:00,39.72,39.73,39.71,39.71,1600.0,38.8212,38.831,38.8114,38.8114,1600.0
2007-07-19 13:00:00,39.71,39.71,39.69,39.69,1100.0,38.8114,38.8114,38.7919,38.7919,1100.0
2007-07-19 13:05:00,39.69,39.76,39.67,39.73,10200.0,38.7919,38.8603,38.7723,38.831,10200.0
2007-07-19 13:10:00,39.74,39.83,39.74,39.76,5900.0,38.8407,38.9287,38.8407,38.8603,5900.0
2007-07-19 13:15:00,39.79,39.79,39.77,39.77,600.0,38.8896,38.8896,38.8701,38.8701,600.0
2007-07-19 13:20:00,39.77,39.78,39.77,39.78,1000.0,38.8701,38.8798,38.8701,38.8798,1000.0
2007-07-19 13:25:00,39.78,39.78,39.74,39.75,2000.0,38.8798,38.8798,38.8407,38.8505,2000.0
2007-07-19 13:30:00,39.74,39.74,39.69,39.71,2200.0,38.8407,38.8407,38.7919,38.8114,2200.0
2007-07-19 13:35:00,39.69,39.72,39.69,39.71,3100.0,38.7919,38.8212,38.7919,38.8114,3100.0
2007-07-19 13:40:00,39.71,39.71,39.69,39.69,1600.0,38.8114,38.8114,38.7919,38.7919,1600.0
2007-07-19 13:45:00,39.69,39.71,39.69,39.71,400.0,38.7919,38.8114,38.7919,38.8114,400.0
2007-07-19 13:50:00,39.71,39.74,39.71,39.74,1400.0,38.8114,38.8407,38.8114,38.8407,1400.0
2007-07-19 13:55:00,39.74,39.74,39.71,39.71,2200.0,38.8407,38.8407,38.8114,38.8114,2200.0
2007-07-19 14:00:00,39.73,39.73,39.64,39.66,3100.0,38.831,38.831,38.743,38.7625,3100.0
2007-07-19 14:05:00,39.64,39.67,39.62,39.67,4000.0,38.743,38.7723,38.7234,38.7723,4000.0
2007-07-19 14:10:00,39.65,39.66,39.59,39.61,2900.0,38.7528,38.7625,38.6941,38.7137,2900.0
2007-07-19 14:15:00,39.6,39.63,39.58,39.63,2800.0,38.7039,38.7332,38.6844,38.7332,2800.0
2007-07-19 14:20:00,39.62,39.63,39.62,39.63,1100.0,38.7234,38.7332,38.7234,38.7332,1100.0
2007-07-19 14:25:00,39.62,39.62,39.6,39.62,1000.0,38.7234,38.7234,38.7039,38.7234,1000.0
2007-07-19 14:30:00,39.62,39.62,39.6,39.61,1900.0,38.7234,38.7234,38.7039,38.7137,1900.0
2007-07-19 14:35:00,39.6,39.61,39.59,39.59,1400.0,38.7039,38.7137,38.6941,38.6941,1400.0
2007-07-19 14:40:00,39.59,39.59,39.58,39.59,2100.0,38.6941,38.6941,38.6844,38.6941,2100.0
2007-07-19 14:45:00,39.59,39.59,39.51,39.55,9600.0,38.6941,38.6941,38.6159,38.655,9600.0
2007-07-19 14:50:00,39.56,39.6,39.56,39.6,3400.0,38.6648,38.7039,38.6648,38.7039,3400.0
2007-07-19 14:55:00,39.6,39.61,39.59,39.6,2700.0,38.7039,38.7137,38.6941,38.7039,2700.0
2007-07-19 15:00:00,39.61,39.64,39.58,39.64,7400.0,38.7137,38.743,38.6844,38.743,7400.0
2007-07-19 15:05:00,39.65,39.71,39.64,39.71,6800.0,38.7528,38.8114,38.743,38.8114,6800.0
2007-07-19 15:10:00,39.72,39.72,39.68,39.7,2600.0,38.8212,38.8212,38.7821,38.8016,2600.0
2007-07-19 15:15:00,39.71,39.71,39.68,39.7,2900.0,38.8114,38.8114,38.7821,38.8016,2900.0
2007-07-19 15:20:00,39.7,39.7,39.68,39.7,3400.0,38.8016,38.8016,38.7821,38.8016,3400.0
2007-07-19 15:25:00,39.7,39.73,39.7,39.72,4200.0,38.8016,38.831,38.8016,38.8212,4200.0
2007-07-19 15:30:00,39.72,39.77,39.71,39.77,7600.0,38.8212,38.8701,38.8114,38.8701,7600.0
2007-07-19 15:35:00,39.78,39.79,39.75,39.78,4600.0,38.8798,38.8896,38.8505,38.8798,4600.0
2007-07-19 15:40:00,39.78,39.83,39.77,39.77,8600.0,38.8798,38.9287,38.8701,38.8701,8600.0
2007-07-19 15:45:00,39.78,39.78,39.75,39.77,5200.0,38.8798,38.8798,38.8505,38.8701,5200.0
2007-07-19 15:50:00,39.77,39.81,39.73,39.73,5900.0,38.8701,38.9092,38.831,38.831,5900.0
2007-07-19 15:55:00,39.72,39.83,39.72,39.81,13000.0,38.8212,38.9287,38.8212,38.9092,13000.0
2007-07-20 09:30:00,39.69,39.69,39.69,39.69,3100.0,38.7919,38.7919,38.7919,38.7919,3100.0
2007-07-20 09:35:00,39.64,39.64,39.64,39.64,200.0,38.743,38.743,38.743,38.743,200.0
2007-07-20 09:40:00,39.6,39.7,39.6,39.69,4800.0,38.7039,38.8016,38.7039,38.7919,4800.0
2007-07-20 09:45:00,39.69,39.72,39.61,39.61,2200.0,38.7919,38.8212,38.7137,38.7137,2200.0
2007-07-20 09:50:00,39.64,39.68,39.53,39.55,3200.0,38.743,38.7821,38.6355,38.655,3200.0
2007-07-20 09:55:00,39.53,39.53,39.43,39.52,11100.0,38.6355,38.6355,38.5377,38.6257,11100.0
2007-07-20 10:00:00,39.49,39.53,39.34,39.36,2700.0,38.5964,38.6355,38.4498,38.4693,2700.0
2007-07-20 10:05:00,39.38,39.4,39.35,39.38,2400.0,38.4889,38.5084,38.4596,38.4889,2400.0
2007-07-20 10:10:00,39.38,39.42,39.37,39.42,2200.0,38.4889,38.528,38.4791,38.528,2200.0
2007-07-20 10:15:00,39.43,39.44,39.41,39.43,1200.0,38.5377,38.5475,38.5182,38.5377,1200.0
2007-07-20 10:20:00,39.42,39.44,39.39,39.44,3800.0,38.528,38.5475,38.4987,38.5475,3800.0
2007-07-20 10:25:00,39.43,39.46,39.38,39.46,7000.0,38.5377,38.5671,38.4889,38.5671,7000.0
2007-07-20 10:30:00,39.48,39.55,39.46,39.54,2400.0,38.5866,38.655,38.5671,38.6453,2400.0
2007-07-20 10:35:00,39.57,39.58,39.48,39.53,4100.0,38.6746,38.6844,38.5866,38.6355,4100.0
2007-07-20 10:40:00,39.53,39.54,39.5,39.5,2700.0,38.6355,38.6453,38.6062,38.6062,2700.0
2007-07-20 10:45:00,39.5,39.52,39.44,39.47,7500.0,38.6062,38.6257,38.5475,38.5768,7500.0
2007-07-20 10:50:00,39.48,39.56,39.47,39.54,8800.0,38.5866,38.6648,38.5768,38.6453,8800.0
2007-07-20 10:55:00,39.56,39.56,39.44,39.52,7200.0,38.6648,38.6648,38.5475,38.6257,7200.0
2007-07-20 11:00:00,39.52,39.56,39.39,39.45,20700.0,38.6257,38.6648,38.4987,38.5573,20700.0
2007-07-20 11:05:00,39.43,39.47,39.34,39.43,16200.0,38.5377,38.5768,38.4498,38.5377,16200.0
2007-07-20 11:10:00,39.43,39.43,39.32,39.35,4000.0,38.5377,38.5377,38.4302,38.4596,4000.0
2007-07-20 11:15:00,39.33,39.33,39.28,39.28,1800.0,38.44,38.44,38.3911,38.3911,1800.0
2007-07-20 11:20:00,39.3,39.32,39.26,39.3,3100.0,38.4107,38.4302,38.3716,38.4107,3100.0
2007-07-20 11:25:00,39.31,39.31,39.25,39.25,1300.0,38.4205,38.4205,38.3618,38.3618,1300.0
2007-07-20 11:30:00,39.25,39.29,39.22,39.26,1900.0,38.3618,38.4009,38.3325,38.3716,1900.0
2007-07-20 11:35:00,39.28,39.29,39.12,39.16,11000.0,38.3911,38.4009,38.2348,38.2739,11000.0
2007-07-20 11:40:00,39.17,39.27,39.15,39.25,20300.0,38.2836,38.3814,38.2641,38.3618,20300.0
2007-07-20 11:45:00,39.23,39.23,39.17,39.17,2400.0,38.3423,38.3423,38.2836,38.2836,2400.0
2007-07-20 11:50:00,39.18,39.26,39.16,39.22,6400.0,38.2934,38.3716,38.2739,38.3325,6400.0
2007-07-20 11:55:00,39.24,39.26,39.07,39.23,23400.0,38.352,38.3716,38.1859,38.3423,23400.0
2007-07-20 12:00:00,39.22,39.27,39.17,39.2,7800.0,38.3325,38.3814,38.2836,38.313,7800.0
2007-07-20 12:05:00,39.2,39.3,39.2,39.28,4100.0,38.313,38.4107,38.313,38.3911,4100.0
2007-07-20 12:10:00,39.26,39.28,39.23,39.23,800.0,38.3716,38.3911,38.3423,38.3423,800.0
2007-07-20 12:15:00,39.23,39.23,39.14,39.14,1000.0,38.3423,38.3423,38.2543,38.2543,1000.0
2007-07-20 12:20:00,39.12,39.19,39.12,39.19,2200.0,38.2348,38.3032,38.2348,38.3032,2200.0
2007-07-20 12:25:00,39.19,39.28,39.19,39.28,4500.0,38.3032,38.3911,38.3032,38.3911,4500.0
2007-07-20 12:30:00,39.28,39.28,39.07,39.11,43900.0,38.3911,38.3911,38.1859,38.225,43900.0
2007-07-20 12:35:00,39.11,39.15,39.07,39.13,14200.0,38.225,38.2641,38.1859,38.2445,14200.0
2007-07-20 12:40:00,39.13,39.14,39.06,39.06,5500.0,38.2445,38.2543,38.1761,38.1761,5500.0
2007-07-20 12:45:00,39.05,39.19,39.05,39.1,9000.0,38.1663,38.3032,38.1663,38.2152,9000.0
2007-07-20 12:50:00,39.11,39.2,39.11,39.14,5400.0,38.225,38.313,38.225,38.2543,5400.0
2007-07-20 12:55:00,39.15,39.15,39.08,39.14,7600.0,38.2641,38.2641,38.1957,38.2543,7600.0
2007-07-20 13:00:00,39.16,39.18,39.09,39.16,6700.0,38.2739,38.2934,38.2054,38.2739,6700.0
2007-07-20 13:05:00,39.16,39.17,39.13,39.15,2300.0,38.2739,38.2836,38.2445,38.2641,2300.0
2007-07-20 13:10:00,39.16,39.21,39.16,39.17,1800.0,38.2739,38.3227,38.2739,38.2836,1800.0
2007-07-20 13:15:00,39.18,39.26,39.18,39.23,1500.0,38.2934,38.3716,38.2934,38.3423,1500.0
2007-07-20 13:20:00,39.22,39.23,39.17,39.2,2000.0,38.3325,38.3423,38.2836,38.313,2000.0
2007-07-20 13:25:00,39.19,39.19,39.14,39.14,3500.0,38.3032,38.3032,38.2543,38.2543,3500.0
2007-07-20 13:30:00,39.14,39.16,39.12,39.16,18800.0,38.2543,38.2739,38.2348,38.2739,18800.0
2007-07-20 13:35:00,39.16,39.2,39.13,39.2,13000.0,38.2739,38.313,38.2445,38.313,13000.0
2007-07-20 13:40:00,39.2,39.25,39.18,39.19,6400.0,38.313,38.3618,38.2934,38.3032,6400.0
2007-07-20 13:45:00,39.17,39.19,39.16,39.18,3300.0,38.2836,38.3032,38.2739,38.2934,3300.0
2007-07-20 13:50:00,39.19,39.22,39.11,39.14,14200.0,38.3032,38.3325,38.225,38.2543,14200.0
2007-07-20 13:55:00,39.13,39.15,39.0,39.05,10300.0,38.2445,38.2641,38.1175,38.1663,10300.0
2007-07-20 14:00:00,39.01,39.07,38.97,39.06,3300.0,38.1273,38.1859,38.0882,38.1761,3300.0
2007-07-20 14:05:00,39.06,39.28,39.05,39.25,6400.0,38.1761,38.3911,38.1663,38.3618,6400.0
2007-07-20 14:10:00,39.24,39.24,39.15,39.15,1600.0,38.352,38.352,38.2641,38.2641,1600.0
2007-07-20 14:15:00,39.13,39.16,39.08,39.14,4500.0,38.2445,38.2739,38.1957,38.2543,4500.0
2007-07-20 14:20:00,39.13,39.14,39.1,39.1,1900.0,38.2445,38.2543,38.2152,38.2152,1900.0
2007-07-20 14:25:00,39.11,39.11,39.06,39.09,1900.0,38.225,38.225,38.1761,38.2054,1900.0
2007-07-20 14:30:00,39.09,39.09,39.03,39.09,8200.0,38.2054,38.2054,38.1468,38.2054,8200.0
2007-07-20 14:35:00,39.09,39.12,39.03,39.03,3800.0,38.2054,38.2348,38.1468,38.1468,3800.0
2007-07-20 14:40:00,39.03,39.05,39.03,39.05,2000.0,38.1468,38.1663,38.1468,38.1663,2000.0
2007-07-20 14:45:00,39.04,39.1,39.03,39.1,4500.0,38.1566,38.2152,38.1468,38.2152,4500.0
2007-07-20 14:50:00,39.09,39.1,39.07,39.08,4600.0,38.2054,38.2152,38.1859,38.1957,4600.0
2007-07-20 14:55:00,39.08,39.14,39.07,39.14,5800.0,38.1957,38.2543,38.1859,38.2543,5800.0
2007-07-20 15:00:00,39.11,39.15,39.11,39.15,4500.0,38.225,38.2641,38.225,38.2641,4500.0
2007-07-20 15:05:00,39.15,39.15,39.05,39.07,6100.0,38.2641,38.2641,38.1663,38.1859,6100.0
2007-07-20 15:10:00,39.06,39.07,39.05,39.07,4400.0,38.1761,38.1859,38.1663,38.1859,4400.0
2007-07-20 15:15:00,39.07,39.07,39.04,39.06,7900.0,38.1859,38.1859,38.1566,38.1761,7900.0
2007-07-20 15:20:00,39.07,39.11,39.04,39.09,13200.0,38.1859,38.225,38.1566,38.2054,13200.0
2007-07-20 15:25:00,39.06,39.07,39.06,39.07,5200.0,38.1761,38.1859,38.1761,38.1859,5200.0
2007-07-20 15:30:00,39.06,39.06,38.96,38.96,13700.0,38.1761,38.1761,38.0784,38.0784,13700.0
2007-07-20 15:35:00,38.97,39.0,38.96,38.97,9500.0,38.0882,38.1175,38.0784,38.0882,9500.0
2007-07-20 15:40:00,38.98,39.02,38.96,38.98,12000.0,38.0979,38.137,38.0784,38.0979,12000.0
2007-07-20 15:45:00,38.98,38.99,38.93,38.98,10700.0,38.0979,38.1077,38.0491,38.0979,10700.0
2007-07-20 15:50:00,38.97,39.01,38.92,38.93,14300.0,38.0882,38.1273,38.0393,38.0491,14300.0
2007-07-20 15:55:00,38.94,38.96,38.88,38.93,22700.0,38.0588,38.0784,38.0002,38.0491,22700.0
2007-07-23 09:30:00,39.0,39.08,39.0,39.08,2700.0,38.1175,38.1957,38.1175,38.1957,2700.0
2007-07-23 09:35:00,39.08,39.1,39.04,39.1,2000.0,38.1957,38.2152,38.1566,38.2152,2000.0
2007-07-23 09:40:00,39.08,39.25,39.06,39.25,2700.0,38.1957,38.3618,38.1761,38.3618,2700.0
2007-07-23 09:45:00,39.3,39.4,39.3,39.4,800.0,38.4107,38.5084,38.4107,38.5084,800.0
2007-07-23 09:50:00,39.39,39.39,39.25,39.27,3900.0,38.4987,38.4987,38.3618,38.3814,3900.0
2007-07-23 09:55:00,39.27,39.27,39.23,39.27,2300.0,38.3814,38.3814,38.3423,38.3814,2300.0
2007-07-23 10:00:00,39.28,39.36,39.23,39.28,14800.0,38.3911,38.4693,38.3423,38.3911,14800.0
2007-07-23 10:05:00,39.3,39.3,39.26,39.28,2600.0,38.4107,38.4107,38.3716,38.3911,2600.0
2007-07-23 10:10:00,39.29,39.3,39.26,39.27,3600.0,38.4009,38.4107,38.3716,38.3814,3600.0
2007-07-23 10:15:00,39.27,39.27,39.19,39.2,5800.0,38.3814,38.3814,38.3032,38.313,5800.0
2007-07-23 10:20:00,39.21,39.21,39.12,39.17,10800.0,38.3227,38.3227,38.2348,38.2836,10800.0
2007-07-23 10:25:00,39.19,39.21,39.14,39.18,7000.0,38.3032,38.3227,38.2543,38.2934,7000.0
2007-07-23 10:30:00,39.23,39.25,39.16,39.25,5900.0,38.3423,38.3618,38.2739,38.3618,5900.0
2007-07-23 10:35:00,39.22,39.23,39.15,39.16,9600.0,38.3325,38.3423,38.2641,38.2739,9600.0
2007-07-23 10:40:00,39.17,39.17,39.15,39.15,2400.0,38.2836,38.2836,38.2641,38.2641,2400.0
2007-07-23 10:45:00,39.15,39.16,39.15,39.15,2600.0,38.2641,38.2739,38.2641,38.2641,2600.0
2007-07-23 10:50:00,39.16,39.18,39.15,39.17,3400.0,38.2739,38.2934,38.2641,38.2836,3400.0
2007-07-23 10:55:00,39.22,39.25,39.21,39.21,5700.0,38.3325,38.3618,38.3227,38.3227,5700.0
2007-07-23 11:00:00,39.23,39.24,39.14,39.14,5300.0,38.3423,38.352,38.2543,38.2543,5300.0
2007-07-23 11:05:00,39.13,39.17,39.09,39.09,5600.0,38.2445,38.2836,38.2054,38.2054,5600.0
2007-07-23 11:10:00,39.08,39.1,39.07,39.08,3800.0,38.1957,38.2152,38.1859,38.1957,3800.0
2007-07-23 11:15:00,39.1,39.1,39.05,39.09,5600.0,38.2152,38.2152,38.1663,38.2054,5600.0
2007-07-23 11:20:00,39.09,39.11,39.06,39.11,2400.0,38.2054,38.225,38.1761,38.225,2400.0
2007-07-23 11:25:00,39.11,39.11,39.01,39.01,7400.0,38.225,38.225,38.1273,38.1273,7400.0
2007-07-23 11:30:00,39.01,39.05,39.0,39.05,4300.0,38.1273,38.1663,38.1175,38.1663,4300.0
2007-07-23 11:35:00,39.05,39.05,39.01,39.02,3000.0,38.1663,38.1663,38.1273,38.137,3000.0
2007-07-23 11:40:00,39.02,39.02,39.01,39.02,2000.0,38.137,38.137,38.1273,38.137,2000.0
2007-07-23 11:45:00,39.02,39.03,38.96,38.98,5100.0,38.137,38.1468,38.0784,38.0979,5100.0
2007-07-23 11:50:00,38.99,39.07,38.98,39.07,5400.0,38.1077,38.1859,38.0979,38.1859,5400.0
2007-07-23 11:55:00,39.07,39.07,39.04,39.05,2300.0,38.1859,38.1859,38.1566,38.1663,2300.0
2007-07-23 12:00:00,39.05,39.08,39.0,39.02,7100.0,38.1663,38.1957,38.1175,38.137,7100.0
2007-07-23 12:05:00,39.02,39.13,39.02,39.1,9300.0,38.137,38.2445,38.137,38.2152,9300.0
2007-07-23 12:10:00,39.12,39.13,39.08,39.11,4300.0,38.2348,38.2445,38.1957,38.225,4300.0
2007-07-23 12:15:00,39.09,39.12,39.09,39.12,10600.0,38.2054,38.2348,38.2054,38.2348,10600.0
2007-07-23 12:20:00,39.12,39.12,39.06,39.08,2700.0,38.2348,38.2348,38.1761,38.1957,2700.0
2007-07-23 12:25:00,39.08,39.08,39.04,39.06,1500.0,38.1957,38.1957,38.1566,38.1761,1500.0
2007-07-23 12:30:00,39.06,39.06,39.0,39.01,4300.0,38.1761,38.1761,38.1175,38.1273,4300.0
2007-07-23 12:35:00,39.02,39.06,39.02,39.05,9200.0,38.137,38.1761,38.137,38.1663,9200.0
2007-07-23 12:40:00,39.06,39.13,39.06,39.08,7300.0,38.1761,38.2445,38.1761,38.1957,7300.0
2007-07-23 12:45:00,39.08,39.08,39.02,39.06,6600.0,38.1957,38.1957,38.137,38.1761,6600.0
2007-07-23 12:50:00,39.06,39.08,39.06,39.08,1700.0,38.1761,38.1957,38.1761,38.1957,1700.0
2007-07-23 12:55:00,39.08,39.08,38.99,39.0,3500.0,38.1957,38.1957,38.1077,38.1175,3500.0
2007-07-23 13:00:00,39.0,39.05,39.0,39.03,3800.0,38.1175,38.1663,38.1175,38.1468,3800.0
2007-07-23 13:05:00,39.04,39.05,38.98,38.98,3600.0,38.1566,38.1663,38.0979,38.0979,3600.0
2007-07-23 13:10:00,38.98,38.99,38.96,38.98,3000.0,38.0979,38.1077,38.0784,38.0979,3000.0
2007-07-23 13:15:00,39.0,39.03,38.96,38.99,9400.0,38.1175,38.1468,38.0784,38.1077,9400.0
2007-07-23 13:20:00,38.99,39.0,38.98,38.99,4700.0,38.1077,38.1175,38.0979,38.1077,4700.0
2007-07-23 13:25:00,38.99,38.99,38.94,38.98,3100.0,38.1077,38.1077,38.0588,38.0979,3100.0
2007-07-23 13:30:00,38.99,38.99,38.97,38.99,1000.0,38.1077,38.1077,38.0882,38.1077,1000.0
2007-07-23 13:35:00,38.98,39.0,38.98,39.0,1100.0,38.0979,38.1175,38.0979,38.1175,1100.0
2007-07-23 13:40:00,38.99,39.0,38.98,38.99,2100.0,38.1077,38.1175,38.0979,38.1077,2100.0
2007-07-23 13:45:00,38.99,39.0,38.97,38.98,3200.0,38.1077,38.1175,38.0882,38.0979,3200.0
2007-07-23 13:50:00,38.98,38.98,38.96,38.98,1000.0,38.0979,38.0979,38.0784,38.0979,1000.0
2007-07-23 13:55:00,38.98,38.98,38.96,38.97,1500.0,38.0979,38.0979,38.0784,38.0882,1500.0
2007-07-23 14:00:00,38.97,38.97,38.92,38.94,4300.0,38.0882,38.0882,38.0393,38.0588,4300.0
2007-07-23 14:05:00,38.93,38.93,38.82,38.84,6500.0,38.0491,38.0491,37.9416,37.9611,6500.0
2007-07-23 14:10:00,38.85,38.85,38.77,38.79,7000.0,37.9709,37.9709,37.8927,37.9122,7000.0
2007-07-23 14:15:00,38.78,38.81,38.78,38.81,6000.0,37.9025,37.9318,37.9025,37.9318,6000.0
2007-07-23 14:20:00,38.81,38.82,38.79,38.82,4800.0,37.9318,37.9416,37.9122,37.9416,4800.0
2007-07-23 14:25:00,38.81,38.84,38.79,38.84,7900.0,37.9318,37.9611,37.9122,37.9611,7900.0
2007-07-23 14:30:00,38.84,38.85,38.73,38.76,8200.0,37.9611,37.9709,37.8536,37.8829,8200.0
2007-07-23 14:35:00,38.75,38.76,38.75,38.75,3400.0,37.8731,37.8829,37.8731,37.8731,3400.0
2007-07-23 14:40:00,38.75,38.77,38.74,38.76,5900.0,37.8731,37.8927,37.8634,37.8829,5900.0
2007-07-23 14:45:00,38.76,38.78,38.73,38.74,5100.0,37.8829,37.9025,37.8536,37.8634,5100.0
2007-07-23 14:50:00,38.75,38.76,38.71,38.71,6600.0,37.8731,37.8829,37.834,37.834,6600.0
2007-07-23 14:55:00,38.72,38.74,38.7,38.72,5100.0,37.8438,37.8634,37.8243,37.8438,5100.0
2007-07-23 15:00:00,38.72,38.73,38.71,38.73,3600.0,37.8438,37.8536,37.834,37.8536,3600.0
2007-07-23 15:05:00,38.71,38.72,38.69,38.72,10800.0,37.834,37.8438,37.8145,37.8438,10800.0
2007-07-23 15:10:00,38.72,38.74,38.71,38.72,4500.0,37.8438,37.8634,37.834,37.8438,4500.0
2007-07-23 15:15:00,38.7,38.72,38.68,38.7,12800.0,37.8243,37.8438,37.8047,37.8243,12800.0
2007-07-23 15:20:00,38.71,38.71,38.66,38.69,2900.0,37.834,37.834,37.7852,37.8145,2900.0
2007-07-23 15:25:00,38.69,38.69,38.65,38.65,4600.0,37.8145,37.8145,37.7754,37.7754,4600.0
2007-07-23 15:30:00,38.64,38.65,38.6,38.64,9100.0,37.7656,37.7754,37.7265,37.7656,9100.0
2007-07-23 15:35:00,38.64,38.65,38.6,38.63,7100.0,37.7656,37.7754,37.7265,37.7559,7100.0
2007-07-23 15:40:00,38.63,38.69,38.63,38.68,6600.0,37.7559,37.8145,37.7559,37.8047,6600.0
2007-07-23 15:45:00,38.66,38.66,38.63,38.64,4600.0,37.7852,37.7852,37.7559,37.7656,4600.0
2007-07-23 15:50:00,38.66,38.76,38.65,38.75,12000.0,37.7852,37.8829,37.7754,37.8731,12000.0
2007-07-23 15:55:00,38.75,38.75,38.7,38.74,5600.0,37.8731,37.8731,37.8243,37.8634,5600.0
2007-07-24 09:30:00,38.47,38.47,38.31,38.33,7000.0,37.5995,37.5995,37.4431,37.4626,7000.0
2007-07-24 09:35:00,38.34,38.47,38.31,38.31,5400.0,37.4724,37.5995,37.4431,37.4431,5400.0
2007-07-24 09:40:00,38.31,38.54,38.24,38.52,10500.0,37.4431,37.6679,37.3747,37.6483,10500.0
2007-07-24 09:45:00,38.51,38.51,38.34,38.34,5800.0,37.6386,37.6386,37.4724,37.4724,5800.0
2007-07-24 09:50:00,38.36,38.41,38.32,38.33,5600.0,37.492,37.5408,37.4529,37.4626,5600.0
2007-07-24 09:55:00,38.31,38.35,38.23,38.25,7500.0,37.4431,37.4822,37.3649,37.3845,7500.0
2007-07-24 10:00:00,38.25,38.28,38.22,38.22,5800.0,37.3845,37.4138,37.3551,37.3551,5800.0
2007-07-24 10:05:00,38.21,38.22,38.06,38.07,7700.0,37.3454,37.3551,37.1988,37.2085,7700.0
2007-07-24 10:10:00,38.07,38.09,38.05,38.05,21100.0,37.2085,37.2281,37.189,37.189,21100.0
2007-07-24 10:15:00,38.06,38.06,38.01,38.03,9400.0,37.1988,37.1988,37.1499,37.1694,9400.0
2007-07-24 10:20:00,38.03,38.05,37.96,38.0,19400.0,37.1694,37.189,37.101,37.1401,19400.0
2007-07-24 10:25:00,38.0,38.02,38.0,38.0,4300.0,37.1401,37.1597,37.1401,37.1401,4300.0
2007-07-24 10:30:00,38.02,38.02,37.99,37.99,7000.0,37.1597,37.1597,37.1303,37.1303,7000.0
2007-07-24 10:35:00,38.01,38.02,38.0,38.02,5100.0,37.1499,37.1597,37.1401,37.1597,5100.0
2007-07-24 10:40:00,38.02,38.09,38.02,38.07,21400.0,37.1597,37.2281,37.1597,37.2085,21400.0
2007-07-24 10:45:00,38.09,38.1,38.08,38.1,3800.0,37.2281,37.2378,37.2183,37.2378,3800.0
2007-07-24 10:50:00,38.1,38.19,38.1,38.18,2100.0,37.2378,37.3258,37.2378,37.316,2100.0
2007-07-24 10:55:00,38.18,38.21,38.16,38.19,2700.0,37.316,37.3454,37.2965,37.3258,2700.0
2007-07-24 11:00:00,38.16,38.18,38.15,38.15,1800.0,37.2965,37.316,37.2867,37.2867,1800.0
2007-07-24 11:05:00,38.16,38.17,38.15,38.15,4900.0,37.2965,37.3063,37.2867,37.2867,4900.0
2007-07-24 11:10:00,38.15,38.15,38.11,38.14,2400.0,37.2867,37.2867,37.2476,37.2769,2400.0
2007-07-24 11:15:00,38.14,38.15,38.12,38.13,14900.0,37.2769,37.2867,37.2574,37.2672,14900.0
2007-07-24 11:20:00,38.13,38.28,38.12,38.27,7900.0,37.2672,37.4138,37.2574,37.404,7900.0
2007-07-24 11:25:00,38.28,38.28,38.18,38.27,5500.0,37.4138,37.4138,37.316,37.404,5500.0
2007-07-24 11:30:00,38.26,38.28,38.16,38.28,9600.0,37.3942,37.4138,37.2965,37.4138,9600.0
2007-07-24 11:35:00,38.24,38.27,38.23,38.23,1100.0,37.3747,37.404,37.3649,37.3649,1100.0
2007-07-24 11:40:00,38.21,38.21,38.19,38.19,1300.0,37.3454,37.3454,37.3258,37.3258,1300.0
2007-07-24 11:45:00,38.15,38.15,38.12,38.13,2800.0,37.2867,37.2867,37.2574,37.2672,2800.0
2007-07-24 11:50:00,38.12,38.21,38.12,38.21,2300.0,37.2574,37.3454,37.2574,37.3454,2300.0
2007-07-24 11:55:00,38.21,38.26,38.21,38.25,500.0,37.3454,37.3942,37.3454,37.3845,500.0
2007-07-24 12:00:00,38.31,38.39,38.28,38.28,2200.0,37.4431,37.5213,37.4138,37.4138,2200.0
2007-07-24 12:05:00,38.28,38.28,38.23,38.23,1700.0,37.4138,37.4138,37.3649,37.3649,1700.0
2007-07-24 12:10:00,38.23,38.25,38.14,38.14,2900.0,37.3649,37.3845,37.2769,37.2769,2900.0
2007-07-24 12:15:00,38.16,38.19,38.15,38.19,1100.0,37.2965,37.3258,37.2867,37.3258,1100.0
2007-07-24 12:20:00,38.22,38.28,38.22,38.28,1800.0,37.3551,37.4138,37.3551,37.4138,1800.0
2007-07-24 12:25:00,38.29,38.34,38.29,38.3,1700.0,37.4235,37.4724,37.4235,37.4333,1700.0
2007-07-24 12:30:00,38.32,38.38,38.31,38.34,1700.0,37.4529,37.5115,37.4431,37.4724,1700.0
2007-07-24 12:35:00,38.37,38.37,38.31,38.32,1300.0,37.5017,37.5017,37.4431,37.4529,1300.0
2007-07-24 12:40:00,38.3,38.3,38.26,38.26,2500.0,37.4333,37.4333,37.3942,37.3942,2500.0
2007-07-24 12:45:00,38.26,38.3,38.2,38.2,2900.0,37.3942,37.4333,37.3356,37.3356,2900.0
2007-07-24 12:50:00,38.21,38.25,38.21,38.24,1900.0,37.3454,37.3845,37.3454,37.3747,1900.0
2007-07-24 12:55:00,38.24,38.24,38.17,38.21,3100.0,37.3747,37.3747,37.3063,37.3454,3100.0
2007-07-24 13:00:00,38.2,38.21,38.18,38.18,2900.0,37.3356,37.3454,37.316,37.316,2900.0
2007-07-24 13:05:00,38.19,38.24,38.13,38.24,2600.0,37.3258,37.3747,37.2672,37.3747,2600.0
2007-07-24 13:10:00,38.2,38.21,38.1,38.12,8700.0,37.3356,37.3454,37.2378,37.2574,8700.0
2007-07-24 13:15:00,38.13,38.21,38.11,38.18,13800.0,37.2672,37.3454,37.2476,37.316,13800.0
2007-07-24 13:20:00,38.17,38.18,38.12,38.14,12400.0,37.3063,37.316,37.2574,37.2769,12400.0
2007-07-24 13:25:00,38.15,38.16,38.09,38.11,5500.0,37.2867,37.2965,37.2281,37.2476,5500.0
2007-07-24 13:30:00,38.13,38.19,38.13,38.17,2300.0,37.2672,37.3258,37.2672,37.3063,2300.0
2007-07-24 13:35:00,38.21,38.24,38.18,38.18,5300.0,37.3454,37.3747,37.316,37.316,5300.0
2007-07-24 13:40:00,38.17,38.2,38.15,38.17,5400.0,37.3063,37.3356,37.2867,37.3063,5400.0
2007-07-24 13:45:00,38.15,38.2,38.14,38.14,4400.0,37.2867,37.3356,37.2769,37.2769,4400.0
2007-07-24 13:50:00,38.14,38.15,38.08,38.14,6100.0,37.2769,37.2867,37.2183,37.2769,6100.0
2007-07-24 13:55:00,38.14,38.22,38.14,38.2,3700.0,37.2769,37.3551,37.2769,37.3356,3700.0
2007-07-24 14:00:00,38.2,38.21,38.14,38.17,8600.0,37.3356,37.3454,37.2769,37.3063,8600.0
2007-07-24 14:05:00,38.16,38.21,38.16,38.19,2700.0,37.2965,37.3454,37.2965,37.3258,2700.0
2007-07-24 14:10:00,38.19,38.21,38.18,38.18,3400.0,37.3258,37.3454,37.316,37.316,3400.0
2007-07-24 14:15:00,38.18,38.18,38.16,38.17,9400.0,37.316,37.316,37.2965,37.3063,9400.0
2007-07-24 14:20:00,38.19,38.21,38.18,38.19,2500.0,37.3258,37.3454,37.316,37.3258,2500.0
2007-07-24 14:25:00,38.19,38.21,38.19,38.21,3100.0,37.3258,37.3454,37.3258,37.3454,3100.0
2007-07-24 14:30:00,38.21,38.23,38.16,38.16,5200.0,37.3454,37.3649,37.2965,37.2965,5200.0
2007-07-24 14:35:00,38.17,38.19,38.16,38.18,9600.0,37.3063,37.3258,37.2965,37.316,9600.0
2007-07-24 14:40:00,38.17,38.18,38.1,38.14,9100.0,37.3063,37.316,37.2378,37.2769,9100.0
2007-07-24 14:45:00,38.13,38.17,38.13,38.16,3700.0,37.2672,37.3063,37.2672,37.2965,3700.0
2007-07-24 14:50:00,38.16,38.16,38.14,38.15,2300.0,37.2965,37.2965,37.2769,37.2867,2300.0
2007-07-24 14:55:00,38.15,38.15,38.11,38.11,5600.0,37.2867,37.2867,37.2476,37.2476,5600.0
2007-07-24 15:00:00,38.1,38.1,37.96,38.0,27200.0,37.2378,37.2378,37.101,37.1401,27200.0
2007-07-24 15:05:00,37.99,38.01,37.94,37.95,9400.0,37.1303,37.1499,37.0815,37.0912,9400.0
2007-07-24 15:10:00,37.95,37.96,37.89,37.91,14100.0,37.0912,37.101,37.0326,37.0521,14100.0
2007-07-24 15:15:00,37.91,37.97,37.84,37.95,12900.0,37.0521,37.1108,36.9837,37.0912,12900.0
2007-07-24 15:20:00,37.93,37.96,37.85,37.87,15800.0,37.0717,37.101,36.9935,37.0131,15800.0
2007-07-24 15:25:00,37.86,37.87,37.78,37.78,8400.0,37.0033,37.0131,36.9251,36.9251,8400.0
2007-07-24 15:30:00,37.77,37.83,37.74,37.77,7700.0,36.9153,36.974,36.886,36.9153,7700.0
2007-07-24 15:35:00,37.79,37.79,37.71,37.73,7400.0,36.9349,36.9349,36.8567,36.8762,7400.0
2007-07-24 15:40:00,37.74,37.74,37.64,37.64,7000.0,36.886,36.886,36.7883,36.7883,7000.0
2007-07-24 15:45:00,37.64,37.66,37.6,37.65,22100.0,36.7883,36.8078,36.7492,36.798,22100.0
2007-07-24 15:50:00,37.65,37.78,37.63,37.71,26300.0,36.798,36.9251,36.7785,36.8567,26300.0
2007-07-24 15:55:00,37.74,37.78,37.72,37.75,9100.0,36.886,36.9251,36.8664,36.8958,9100.0
2007-07-25 09:30:00,37.78,37.78,37.78,37.78,0.0,36.9251,36.9251,36.9251,36.9251,0.0
2007-07-25 09:35:00,37.94,37.94,37.55,37.79,6500.0,37.0815,37.0815,36.7003,36.9349,6500.0
2007-07-25 09:40:00,37.78,37.99,37.78,37.99,3900.0,36.9251,37.1303,36.9251,37.1303,3900.0
2007-07-25 09:45:00,37.94,37.98,37.92,37.95,1900.0,37.0815,37.1206,37.0619,37.0912,1900.0
2007-07-25 09:50:00,37.98,38.05,37.95,37.99,4300.0,37.1206,37.189,37.0912,37.1303,4300.0
2007-07-25 09:55:00,37.99,38.01,37.96,37.98,1500.0,37.1303,37.1499,37.101,37.1206,1500.0
2007-07-25 10:00:00,37.97,38.02,37.9,37.9,4600.0,37.1108,37.1597,37.0424,37.0424,4600.0
2007-07-25 10:05:00,37.9,37.9,37.8,37.9,7400.0,37.0424,37.0424,36.9446,37.0424,7400.0
2007-07-25 10:10:00,37.92,37.93,37.9,37.93,2500.0,37.0619,37.0717,37.0424,37.0717,2500.0
2007-07-25 10:15:00,37.92,37.99,37.91,37.99,3200.0,37.0619,37.1303,37.0521,37.1303,3200.0
2007-07-25 10:20:00,37.98,37.99,37.82,37.88,4500.0,37.1206,37.1303,36.9642,37.0228,4500.0
2007-07-25 10:25:00,37.89,37.89,37.81,37.83,2400.0,37.0326,37.0326,36.9544,36.974,2400.0
2007-07-25 10:30:00,37.83,37.85,37.81,37.81,6200.0,36.974,36.9935,36.9544,36.9544,6200.0
2007-07-25 10:35:00,37.81,37.82,37.81,37.82,9900.0,36.9544,36.9642,36.9544,36.9642,9900.0
2007-07-25 10:40:00,37.83,37.83,37.81,37.81,4300.0,36.974,36.974,36.9544,36.9544,4300.0
2007-07-25 10:45:00,37.81,37.83,37.76,37.76,12400.0,36.9544,36.974,36.9055,36.9055,12400.0
2007-07-25 10:50:00,37.77,37.8,37.75,37.76,19100.0,36.9153,36.9446,36.8958,36.9055,19100.0
2007-07-25 10:55:00,37.78,37.78,37.72,37.75,9100.0,36.9251,36.9251,36.8664,36.8958,9100.0
2007-07-25 11:00:00,37.73,37.8,37.73,37.8,18400.0,36.8762,36.9446,36.8762,36.9446,18400.0
2007-07-25 11:05:00,37.8,37.82,37.75,37.79,10900.0,36.9446,36.9642,36.8958,36.9349,10900.0
2007-07-25 11:10:00,37.79,37.81,37.79,37.8,18500.0,36.9349,36.9544,36.9349,36.9446,18500.0
2007-07-25 11:15:00,37.8,37.81,37.79,37.79,15400.0,36.9446,36.9544,36.9349,36.9349,15400.0
2007-07-25 11:20:00,37.79,37.8,37.74,37.79,9600.0,36.9349,36.9446,36.886,36.9349,9600.0
2007-07-25 11:25:00,37.79,37.81,37.78,37.78,4800.0,36.9349,36.9544,36.9251,36.9251,4800.0
2007-07-25 11:30:00,37.81,37.88,37.79,37.8,7800.0,36.9544,37.0228,36.9349,36.9446,7800.0
2007-07-25 11:35:00,37.8,37.86,37.8,37.83,3100.0,36.9446,37.0033,36.9446,36.974,3100.0
2007-07-25 11:40:00,37.85,37.93,37.82,37.9,2600.0,36.9935,37.0717,36.9642,37.0424,2600.0
2007-07-25 11:45:00,37.89,37.89,37.87,37.87,1100.0,37.0326,37.0326,37.0131,37.0131,1100.0
2007-07-25 11:50:00,37.88,37.89,37.84,37.86,2600.0,37.0228,37.0326,36.9837,37.0033,2600.0
2007-07-25 11:55:00,37.87,37.87,37.86,37.86,300.0,37.0131,37.0131,37.0033,37.0033,300.0
2007-07-25 12:00:00,37.85,37.87,37.84,37.87,2200.0,36.9935,37.0131,36.9837,37.0131,2200.0
2007-07-25 12:05:00,37.85,37.85,37.8,37.83,3100.0,36.9935,36.9935,36.9446,36.974,3100.0
2007-07-25 12:10:00,37.84,37.87,37.82,37.87,3300.0,36.9837,37.0131,36.9642,37.0131,3300.0
2007-07-25 12:15:00,37.86,37.89,37.86,37.89,1300.0,37.0033,37.0326,37.0033,37.0326,1300.0
2007-07-25 12:20:00,37.89,37.89,37.87,37.89,700.0,37.0326,37.0326,37.0131,37.0326,700.0
2007-07-25 12:25:00,37.89,37.95,37.89,37.93,4600.0,37.0326,37.0912,37.0326,37.0717,4600.0
2007-07-25 12:30:00,37.93,37.94,37.93,37.93,1300.0,37.0717,37.0815,37.0717,37.0717,1300.0
2007-07-25 12:35:00,37.93,37.93,37.92,37.93,600.0,37.0717,37.0717,37.0619,37.0717,600.0
2007-07-25 12:40:00,37.93,37.93,37.88,37.88,3500.0,37.0717,37.0717,37.0228,37.0228,3500.0
2007-07-25 12:45:00,37.87,37.91,37.87,37.9,2000.0,37.0131,37.0521,37.0131,37.0424,2000.0
2007-07-25 12:50:00,37.89,37.9,37.82,37.87,3700.0,37.0326,37.0424,36.9642,37.0131,3700.0
2007-07-25 12:55:00,37.89,37.91,37.88,37.88,1600.0,37.0326,37.0521,37.0228,37.0228,1600.0
2007-07-25 13:00:00,37.89,37.91,37.87,37.9,4000.0,37.0326,37.0521,37.0131,37.0424,4000.0
2007-07-25 13:05:00,37.88,37.89,37.87,37.87,1500.0,37.0228,37.0326,37.0131,37.0131,1500.0
2007-07-25 13:10:00,37.89,37.89,37.77,37.79,16900.0,37.0326,37.0326,36.9153,36.9349,16900.0
2007-07-25 13:15:00,37.8,37.82,37.78,37.8,2000.0,36.9446,36.9642,36.9251,36.9446,2000.0
2007-07-25 13:20:00,37.79,37.8,37.77,37.79,3400.0,36.9349,36.9446,36.9153,36.9349,3400.0
2007-07-25 13:25:00,37.79,37.88,37.79,37.81,4400.0,36.9349,37.0228,36.9349,36.9544,4400.0
2007-07-25 13:30:00,37.81,37.85,37.74,37.82,4200.0,36.9544,36.9935,36.886,36.9642,4200.0
2007-07-25 13:35:00,37.84,37.85,37.82,37.84,900.0,36.9837,36.9935,36.9642,36.9837,900.0
2007-07-25 13:40:00,37.85,37.9,37.82,37.87,4900.0,36.9935,37.0424,36.9642,37.0131,4900.0
2007-07-25 13:45:00,37.89,37.9,37.85,37.88,3600.0,37.0326,37.0424,36.9935,37.0228,3600.0
2007-07-25 13:50:00,37.87,37.87,37.86,37.86,3100.0,37.0131,37.0131,37.0033,37.0033,3100.0
2007-07-25 13:55:00,37.86,37.87,37.85,37.85,2400.0,37.0033,37.0131,36.9935,36.9935,2400.0
2007-07-25 14:00:00,37.86,37.89,37.79,37.83,10100.0,37.0033,37.0326,36.9349,36.974,10100.0
2007-07-25 14:05:00,37.83,37.87,37.8,37.86,9100.0,36.974,37.0131,36.9446,37.0033,9100.0
2007-07-25 14:10:00,37.89,37.89,37.77,37.85,12300.0,37.0326,37.0326,36.9153,36.9935,12300.0
2007-07-25 14:15:00,37.86,37.9,37.86,37.9,7700.0,37.0033,37.0424,37.0033,37.0424,7700.0
2007-07-25 14:20:00,37.9,37.94,37.87,37.93,6100.0,37.0424,37.0815,37.0131,37.0717,6100.0
2007-07-25 14:25:00,37.94,37.96,37.92,37.92,3100.0,37.0815,37.101,37.0619,37.0619,3100.0
2007-07-25 14:30:00,37.93,37.98,37.89,37.94,6700.0,37.0717,37.1206,37.0326,37.0815,6700.0
2007-07-25 14:35:00,37.94,37.97,37.94,37.95,7800.0,37.0815,37.1108,37.0815,37.0912,7800.0
2007-07-25 14:40:00,37.96,37.97,37.94,37.96,9800.0,37.101,37.1108,37.0815,37.101,9800.0
2007-07-25 14:45:00,37.96,38.06,37.96,38.04,13200.0,37.101,37.1988,37.101,37.1792,13200.0
2007-07-25 14:50:00,38.03,38.03,37.92,37.92,8300.0,37.1694,37.1694,37.0619,37.0619,8300.0
2007-07-25 14:55:00,37.94,37.95,37.9,37.91,4900.0,37.0815,37.0912,37.0424,37.0521,4900.0
2007-07-25 15:00:00,37.9,38.07,37.9,38.07,70100.0,37.0424,37.2085,37.0424,37.2085,70100.0
2007-07-25 15:05:00,38.08,38.14,38.07,38.11,8200.0,37.2183,37.2769,37.2085,37.2476,8200.0
2007-07-25 15:10:00,38.15,38.36,38.11,38.33,42700.0,37.2867,37.492,37.2476,37.4626,42700.0
2007-07-25 15:15:00,38.33,38.37,38.25,38.27,40700.0,37.4626,37.5017,37.3845,37.404,40700.0
2007-07-25 15:20:00,38.26,38.3,38.22,38.25,8200.0,37.3942,37.4333,37.3551,37.3845,8200.0
2007-07-25 15:25:00,38.25,38.25,38.13,38.15,4300.0,37.3845,37.3845,37.2672,37.2867,4300.0
2007-07-25 15:30:00,38.13,38.21,38.1,38.21,8800.0,37.2672,37.3454,37.2378,37.3454,8800.0
2007-07-25 15:35:00,38.19,38.29,38.15,38.19,58200.0,37.3258,37.4235,37.2867,37.3258,58200.0
2007-07-25 15:40:00,38.21,38.3,38.17,38.24,58200.0,37.3454,37.4333,37.3063,37.3747,58200.0
2007-07-25 15:45:00,38.19,38.28,38.19,38.25,60600.0,37.3258,37.4138,37.3258,37.3845,60600.0
2007-07-25 15:50:00,38.26,38.29,38.22,38.22,17700.0,37.3942,37.4235,37.3551,37.3551,17700.0
2007-07-25 15:55:00,38.22,38.23,38.09,38.18,117200.0,37.3551,37.3649,37.2281,37.316,117200.0
2007-07-26 09:30:00,38.05,38.05,37.76,37.76,10900.0,37.189,37.189,36.9055,36.9055,10900.0
2007-07-26 09:35:00,37.76,38.5,37.68,38.21,33200.0,36.9055,37.6288,36.8273,37.3454,33200.0
2007-07-26 09:40:00,38.23,38.39,38.16,38.38,51500.0,37.3649,37.5213,37.2965,37.5115,51500.0
2007-07-26 09:45:00,38.4,38.64,38.4,38.59,41000.0,37.5311,37.7656,37.5311,37.7168,41000.0
2007-07-26 09:50:00,38.61,38.71,38.55,38.6,48800.0,37.7363,37.834,37.6777,37.7265,48800.0
2007-07-26 09:55:00,38.64,38.72,38.59,38.66,76800.0,37.7656,37.8438,37.7168,37.7852,76800.0
2007-07-26 10:00:00,38.63,38.66,38.54,38.66,47200.0,37.7559,37.7852,37.6679,37.7852,47200.0
2007-07-26 10:05:00,38.64,38.67,38.46,38.46,19800.0,37.7656,37.7949,37.5897,37.5897,19800.0
2007-07-26 10:10:00,38.46,38.59,38.43,38.47,23900.0,37.5897,37.7168,37.5604,37.5995,23900.0
2007-07-26 10:15:00,38.46,38.54,38.28,38.3,15200.0,37.5897,37.6679,37.4138,37.4333,15200.0
2007-07-26 10:20:00,38.3,38.4,38.24,38.25,22600.0,37.4333,37.5311,37.3747,37.3845,22600.0
2007-07-26 10:25:00,38.25,38.31,38.23,38.29,12600.0,37.3845,37.4431,37.3649,37.4235,12600.0
2007-07-26 10:30:00,38.29,38.5,38.25,38.25,26300.0,37.4235,37.6288,37.3845,37.3845,26300.0
2007-07-26 10:35:00,38.24,38.3,38.23,38.28,30800.0,37.3747,37.4333,37.3649,37.4138,30800.0
2007-07-26 10:40:00,38.27,38.28,38.15,38.15,18300.0,37.404,37.4138,37.2867,37.2867,18300.0
2007-07-26 10:45:00,38.14,38.26,38.13,38.23,34300.0,37.2769,37.3942,37.2672,37.3649,34300.0
2007-07-26 10:50:00,38.21,38.31,38.19,38.24,26300.0,37.3454,37.4431,37.3258,37.3747,26300.0
2007-07-26 10:55:00,38.22,38.29,38.15,38.17,88500.0,37.3551,37.4235,37.2867,37.3063,88500.0
2007-07-26 11:00:00,38.17,38.18,38.02,38.1,17600.0,37.3063,37.316,37.1597,37.2378,17600.0
2007-07-26 11:05:00,38.1,38.1,37.87,38.04,30000.0,37.2378,37.2378,37.0131,37.1792,30000.0
2007-07-26 11:10:00,38.04,38.07,37.95,37.96,17700.0,37.1792,37.2085,37.0912,37.101,17700.0
2007-07-26 11:15:00,37.96,37.98,37.87,37.95,13500.0,37.101,37.1206,37.0131,37.0912,13500.0
2007-07-26 11:20:00,37.97,37.98,37.89,37.98,7400.0,37.1108,37.1206,37.0326,37.1206,7400.0
2007-07-26 11:25:00,37.97,37.98,37.86,37.89,9300.0,37.1108,37.1206,37.0033,37.0326,9300.0
2007-07-26 11:30:00,37.89,37.92,37.86,37.87,22000.0,37.0326,37.0619,37.0033,37.0131,22000.0
2007-07-26 11:35:00,37.87,37.91,37.75,37.79,20000.0,37.0131,37.0521,36.8958,36.9349,20000.0
2007-07-26 11:40:00,37.78,37.79,37.68,37.77,18300.0,36.9251,36.9349,36.8273,36.9153,18300.0
2007-07-26 11:45:00,37.78,37.8,37.66,37.7,28900.0,36.9251,36.9446,36.8078,36.8469,28900.0
2007-07-26 11:50:00,37.72,37.78,37.72,37.72,9300.0,36.8664,36.9251,36.8664,36.8664,9300.0
2007-07-26 11:55:00,37.73,37.8,37.68,37.73,24600.0,36.8762,36.9446,36.8273,36.8762,24600.0
2007-07-26 12:00:00,37.73,37.76,37.68,37.74,13200.0,36.8762,36.9055,36.8273,36.886,13200.0
2007-07-26 12:05:00,37.75,37.76,37.7,37.72,16800.0,36.8958,36.9055,36.8469,36.8664,16800.0
2007-07-26 12:10:00,37.74,37.78,37.71,37.74,12900.0,36.886,36.9251,36.8567,36.886,12900.0
2007-07-26 12:15:00,37.75,37.78,37.65,37.76,26000.0,36.8958,36.9251,36.798,36.9055,26000.0
2007-07-26 12:20:00,37.78,37.78,37.5,37.5,13700.0,36.9251,36.9251,36.6514,36.6514,13700.0
2007-07-26 12:25:00,37.49,37.58,37.47,37.51,17500.0,36.6416,36.7296,36.6221,36.6612,17500.0
2007-07-26 12:30:00,37.52,37.59,37.45,37.55,25100.0,36.671,36.7394,36.6026,36.7003,25100.0
2007-07-26 12:35:00,37.53,37.53,37.24,37.4,59700.0,36.6807,36.6807,36.3973,36.5537,59700.0
2007-07-26 12:40:00,37.41,37.46,37.34,37.37,49800.0,36.5635,36.6123,36.495,36.5244,49800.0
2007-07-26 12:45:00,37.39,37.55,37.3,37.51,13200.0,36.5439,36.7003,36.4559,36.6612,13200.0
2007-07-26 12:50:00,37.5,37.51,37.26,37.33,9500.0,36.6514,36.6612,36.4169,36.4853,9500.0
2007-07-26 12:55:00,37.34,37.67,37.34,37.58,12600.0,36.495,36.8176,36.495,36.7296,12600.0
2007-07-26 13:00:00,37.6,37.67,37.55,37.58,8500.0,36.7492,36.8176,36.7003,36.7296,8500.0
2007-07-26 13:05:00,37.59,37.64,37.57,37.57,12900.0,36.7394,36.7883,36.7198,36.7198,12900.0
2007-07-26 13:10:00,37.6,37.78,37.56,37.77,20000.0,36.7492,36.9251,36.7101,36.9153,20000.0
2007-07-26 13:15:00,37.77,37.77,37.57,37.6,10700.0,36.9153,36.9153,36.7198,36.7492,10700.0
2007-07-26 13:20:00,37.58,37.58,37.48,37.49,5200.0,36.7296,36.7296,36.6319,36.6416,5200.0
2007-07-26 13:25:00,37.46,37.46,37.27,37.41,6000.0,36.6123,36.6123,36.4266,36.5635,6000.0
2007-07-26 13:30:00,37.38,37.53,37.32,37.51,6800.0,36.5341,36.6807,36.4755,36.6612,6800.0
2007-07-26 13:35:00,37.53,37.56,37.4,37.43,6200.0,36.6807,36.7101,36.5537,36.583,6200.0
2007-07-26 13:40:00,37.43,37.45,37.35,37.44,9200.0,36.583,36.6026,36.5048,36.5928,9200.0
2007-07-26 13:45:00,37.45,37.68,37.45,37.53,12800.0,36.6026,36.8273,36.6026,36.6807,12800.0
2007-07-26 13:50:00,37.51,37.51,37.39,37.39,12900.0,36.6612,36.6612,36.5439,36.5439,12900.0
2007-07-26 13:55:00,37.38,37.46,37.32,37.33,12400.0,36.5341,36.6123,36.4755,36.4853,12400.0
2007-07-26 14:00:00,37.33,37.5,37.32,37.45,17700.0,36.4853,36.6514,36.4755,36.6026,17700.0
2007-07-26 14:05:00,37.44,37.48,37.37,37.48,17500.0,36.5928,36.6319,36.5244,36.6319,17500.0
2007-07-26 14:10:00,37.47,37.48,37.35,37.41,17600.0,36.6221,36.6319,36.5048,36.5635,17600.0
2007-07-26 14:15:00,37.41,37.43,37.33,37.35,8300.0,36.5635,36.583,36.4853,36.5048,8300.0
2007-07-26 14:20:00,37.33,37.38,37.31,37.32,17500.0,36.4853,36.5341,36.4657,36.4755,17500.0
2007-07-26 14:25:00,37.32,37.55,37.27,37.47,13700.0,36.4755,36.7003,36.4266,36.6221,13700.0
2007-07-26 14:30:00,37.47,37.5,37.28,37.32,43100.0,36.6221,36.6514,36.4364,36.4755,43100.0
2007-07-26 14:35:00,37.33,37.34,37.13,37.19,18300.0,36.4853,36.495,36.2898,36.3484,18300.0
2007-07-26 14:40:00,37.22,37.32,37.17,37.31,10600.0,36.3778,36.4755,36.3289,36.4657,10600.0
2007-07-26 14:45:00,37.32,37.54,37.32,37.41,17700.0,36.4755,36.6905,36.4755,36.5635,17700.0
2007-07-26 14:50:00,37.41,37.65,37.4,37.6,13900.0,36.5635,36.798,36.5537,36.7492,13900.0
2007-07-26 14:55:00,37.59,37.78,37.41,37.52,16100.0,36.7394,36.9251,36.5635,36.671,16100.0
2007-07-26 15:00:00,37.52,37.64,37.48,37.55,15900.0,36.671,36.7883,36.6319,36.7003,15900.0
2007-07-26 15:05:00,37.57,37.78,37.53,37.55,12900.0,36.7198,36.9251,36.6807,36.7003,12900.0
2007-07-26 15:10:00,37.57,37.7,37.44,37.7,27300.0,36.7198,36.8469,36.5928,36.8469,27300.0
2007-07-26 15:15:00,37.75,37.79,37.75,37.78,20400.0,36.8958,36.9349,36.8958,36.9251,20400.0
2007-07-26 15:20:00,37.77,37.87,37.76,37.8,15100.0,36.9153,37.0131,36.9055,36.9446,15100.0
2007-07-26 15:25:00,37.79,37.82,37.65,37.8,25000.0,36.9349,36.9642,36.798,36.9446,25000.0
2007-07-26 15:30:00,37.82,37.83,37.69,37.73,17100.0,36.9642,36.974,36.8371,36.8762,17100.0
2007-07-26 15:35:00,37.68,37.73,37.67,37.7,12100.0,36.8273,36.8762,36.8176,36.8469,12100.0
2007-07-26 15:40:00,37.71,37.71,37.57,37.64,14600.0,36.8567,36.8567,36.7198,36.7883,14600.0
2007-07-26 15:45:00,37.65,37.81,37.65,37.79,19900.0,36.798,36.9544,36.798,36.9349,19900.0
2007-07-26 15:50:00,37.79,37.82,37.61,37.78,16600.0,36.9349,36.9642,36.7589,36.9251,16600.0
2007-07-26 15:55:00,37.81,37.82,37.62,37.72,23000.0,36.9544,36.9642,36.7687,36.8664,23000.0
2007-07-27 09:30:00,37.78,37.84,37.77,37.84,5700.0,36.9251,36.9837,36.9153,36.9837,5700.0
2007-07-27 09:35:00,37.83,37.97,37.8,37.83,5300.0,36.974,37.1108,36.9446,36.974,5300.0
2007-07-27 09:40:00,37.83,37.83,37.48,37.54,10300.0,36.974,36.974,36.6319,36.6905,10300.0
2007-07-27 09:45:00,37.51,37.7,37.5,37.7,3900.0,36.6612,36.8469,36.6514,36.8469,3900.0
2007-07-27 09:50:00,37.7,37.79,37.7,37.72,18000.0,36.8469,36.9349,36.8469,36.8664,18000.0
2007-07-27 09:55:00,37.75,37.85,37.75,37.82,11400.0,36.8958,36.9935,36.8958,36.9642,11400.0
2007-07-27 10:00:00,37.82,37.9,37.76,37.85,20500.0,36.9642,37.0424,36.9055,36.9935,20500.0
2007-07-27 10:05:00,37.85,38.0,37.83,37.96,14400.0,36.9935,37.1401,36.974,37.101,14400.0
2007-07-27 10:10:00,37.98,38.2,37.96,38.18,8500.0,37.1206,37.3356,37.101,37.316,8500.0
2007-07-27 10:15:00,38.18,38.28,38.17,38.25,25200.0,37.316,37.4138,37.3063,37.3845,25200.0
2007-07-27 10:20:00,38.27,38.32,38.21,38.21,15300.0,37.404,37.4529,37.3454,37.3454,15300.0
2007-07-27 10:25:00,38.2,38.24,38.1,38.15,5600.0,37.3356,37.3747,37.2378,37.2867,5600.0
2007-07-27 10:30:00,38.17,38.19,38.08,38.09,10900.0,37.3063,37.3258,37.2183,37.2281,10900.0
2007-07-27 10:35:00,38.07,38.13,38.05,38.05,8700.0,37.2085,37.2672,37.189,37.189,8700.0
2007-07-27 10:40:00,38.07,38.16,38.07,38.13,14000.0,37.2085,37.2965,37.2085,37.2672,14000.0
2007-07-27 10:45:00,38.12,38.12,38.04,38.04,8300.0,37.2574,37.2574,37.1792,37.1792,8300.0
2007-07-27 10:50:00,38.04,38.07,37.96,37.97,13300.0,37.1792,37.2085,37.101,37.1108,13300.0
2007-07-27 10:55:00,37.98,38.0,37.92,38.0,7000.0,37.1206,37.1401,37.0619,37.1401,7000.0
2007-07-27 11:00:00,38.02,38.04,37.89,37.97,11400.0,37.1597,37.1792,37.0326,37.1108,11400.0
2007-07-27 11:05:00,37.97,38.04,37.96,38.02,11700.0,37.1108,37.1792,37.101,37.1597,11700.0
2007-07-27 11:10:00,38.01,38.06,38.0,38.06,4400.0,37.1499,37.1988,37.1401,37.1988,4400.0
2007-07-27 11:15:00,38.05,38.06,37.92,38.03,9200.0,37.189,37.1988,37.0619,37.1694,9200.0
2007-07-27 11:20:00,38.03,38.06,38.01,38.05,4800.0,37.1694,37.1988,37.1499,37.189,4800.0
2007-07-27 11:25:00,38.07,38.09,38.03,38.06,10100.0,37.2085,37.2281,37.1694,37.1988,10100.0
2007-07-27 11:30:00,38.05,38.1,38.02,38.08,33000.0,37.189,37.2378,37.1597,37.2183,33000.0
2007-07-27 11:35:00,38.08,38.21,38.05,38.18,22100.0,37.2183,37.3454,37.189,37.316,22100.0
2007-07-27 11:40:00,38.13,38.41,38.13,38.32,23300.0,37.2672,37.5408,37.2672,37.4529,23300.0
2007-07-27 11:45:00,38.33,38.35,38.24,38.24,20900.0,37.4626,37.4822,37.3747,37.3747,20900.0
2007-07-27 11:50:00,38.24,38.26,38.11,38.11,9300.0,37.3747,37.3942,37.2476,37.2476,9300.0
2007-07-27 11:55:00,38.11,38.11,38.03,38.04,18200.0,37.2476,37.2476,37.1694,37.1792,18200.0
2007-07-27 12:00:00,38.05,38.12,37.97,38.05,17900.0,37.189,37.2574,37.1108,37.189,17900.0
2007-07-27 12:05:00,38.07,38.08,38.03,38.03,17200.0,37.2085,37.2183,37.1694,37.1694,17200.0
2007-07-27 12:10:00,38.03,38.05,38.0,38.03,11300.0,37.1694,37.189,37.1401,37.1694,11300.0
2007-07-27 12:15:00,38.01,38.05,37.95,38.05,9200.0,37.1499,37.189,37.0912,37.189,9200.0
2007-07-27 12:20:00,38.03,38.05,37.99,38.0,10100.0,37.1694,37.189,37.1303,37.1401,10100.0
2007-07-27 12:25:00,37.99,38.12,37.99,38.05,12100.0,37.1303,37.2574,37.1303,37.189,12100.0
2007-07-27 12:30:00,38.04,38.07,37.88,37.88,8000.0,37.1792,37.2085,37.0228,37.0228,8000.0
2007-07-27 12:35:00,37.87,38.01,37.87,38.0,10300.0,37.0131,37.1499,37.0131,37.1401,10300.0
2007-07-27 12:40:00,37.99,38.12,37.99,38.11,10900.0,37.1303,37.2574,37.1303,37.2476,10900.0
2007-07-27 12:45:00,38.1,38.1,37.98,38.03,5900.0,37.2378,37.2378,37.1206,37.1694,5900.0
2007-07-27 12:50:00,38.01,38.1,37.98,37.98,9600.0,37.1499,37.2378,37.1206,37.1206,9600.0
2007-07-27 12:55:00,37.99,38.01,37.92,38.0,9300.0,37.1303,37.1499,37.0619,37.1401,9300.0
2007-07-27 13:00:00,38.0,38.04,37.98,38.04,9900.0,37.1401,37.1792,37.1206,37.1792,9900.0
2007-07-27 13:05:00,38.05,38.11,38.05,38.09,6300.0,37.189,37.2476,37.189,37.2281,6300.0
2007-07-27 13:10:00,38.1,38.1,38.04,38.06,4600.0,37.2378,37.2378,37.1792,37.1988,4600.0
2007-07-27 13:15:00,38.07,38.19,38.07,38.18,6800.0,37.2085,37.3258,37.2085,37.316,6800.0
2007-07-27 13:20:00,38.18,38.19,38.14,38.16,7000.0,37.316,37.3258,37.2769,37.2965,7000.0
2007-07-27 13:25:00,38.14,38.16,38.08,38.1,6400.0,37.2769,37.2965,37.2183,37.2378,6400.0
2007-07-27 13:30:00,38.09,38.12,38.05,38.08,6800.0,37.2281,37.2574,37.189,37.2183,6800.0
2007-07-27 13:35:00,38.11,38.18,38.1,38.18,9500.0,37.2476,37.316,37.2378,37.316,9500.0
2007-07-27 13:40:00,38.18,38.21,38.16,38.21,19400.0,37.316,37.3454,37.2965,37.3454,19400.0
2007-07-27 13:45:00,38.25,38.5,38.25,38.44,18200.0,37.3845,37.6288,37.3845,37.5702,18200.0
2007-07-27 13:50:00,38.44,38.61,38.44,38.53,31600.0,37.5702,37.7363,37.5702,37.6581,31600.0
2007-07-27 13:55:00,38.52,38.57,38.49,38.52,23400.0,37.6483,37.6972,37.619,37.6483,23400.0
2007-07-27 14:00:00,38.52,38.6,38.5,38.6,31800.0,37.6483,37.7265,37.6288,37.7265,31800.0
2007-07-27 14:05:00,38.6,38.61,38.58,38.61,15700.0,37.7265,37.7363,37.707,37.7363,15700.0
2007-07-27 14:10:00,38.6,38.64,38.59,38.59,25500.0,37.7265,37.7656,37.7168,37.7168,25500.0
2007-07-27 14:15:00,38.59,38.67,38.58,38.66,15900.0,37.7168,37.7949,37.707,37.7852,15900.0
2007-07-27 14:20:00,38.66,38.83,38.65,38.78,31500.0,37.7852,37.9513,37.7754,37.9025,31500.0
2007-07-27 14:25:00,38.76,38.77,38.63,38.69,18500.0,37.8829,37.8927,37.7559,37.8145,18500.0
2007-07-27 14:30:00,38.68,38.72,38.65,38.68,9900.0,37.8047,37.8438,37.7754,37.8047,9900.0
2007-07-27 14:35:00,38.68,38.71,38.58,38.63,15400.0,37.8047,37.834,37.707,37.7559,15400.0
2007-07-27 14:40:00,38.62,38.64,38.49,38.49,13300.0,37.7461,37.7656,37.619,37.619,13300.0
2007-07-27 14:45:00,38.49,38.49,38.39,38.41,12200.0,37.619,37.619,37.5213,37.5408,12200.0
2007-07-27 14:50:00,38.45,38.65,38.45,38.65,22400.0,37.5799,37.7754,37.5799,37.7754,22400.0
2007-07-27 14:55:00,38.65,38.76,38.63,38.71,12000.0,37.7754,37.8829,37.7559,37.834,12000.0
2007-07-27 15:00:00,38.71,38.74,38.62,38.71,17600.0,37.834,37.8634,37.7461,37.834,17600.0
2007-07-27 15:05:00,38.71,38.71,38.62,38.64,11400.0,37.834,37.834,37.7461,37.7656,11400.0
2007-07-27 15:10:00,38.65,38.68,38.62,38.68,6500.0,37.7754,37.8047,37.7461,37.8047,6500.0
2007-07-27 15:15:00,38.69,38.69,38.58,38.64,18300.0,37.8145,37.8145,37.707,37.7656,18300.0
2007-07-27 15:20:00,38.65,38.7,38.64,38.7,14000.0,37.7754,37.8243,37.7656,37.8243,14000.0
2007-07-27 15:25:00,38.7,38.71,38.66,38.69,20400.0,37.8243,37.834,37.7852,37.8145,20400.0
2007-07-27 15:30:00,38.69,38.76,38.69,38.76,13700.0,37.8145,37.8829,37.8145,37.8829,13700.0
2007-07-27 15:35:00,38.75,38.76,38.72,38.73,19200.0,37.8731,37.8829,37.8438,37.8536,19200.0
2007-07-27 15:40:00,38.73,38.76,38.72,38.75,32000.0,37.8536,37.8829,37.8438,37.8731,32000.0
2007-07-27 15:45:00,38.75,38.76,38.66,38.75,33100.0,37.8731,37.8829,37.7852,37.8731,33100.0
2007-07-27 15:50:00,38.75,38.75,38.55,38.58,17500.0,37.8731,37.8731,37.6777,37.707,17500.0
2007-07-27 15:55:00,38.58,38.6,38.45,38.49,21700.0,37.707,37.7265,37.5799,37.619,21700.0
2007-07-30 09:30:00,38.74,38.83,38.74,38.82,14900.0,37.8634,37.9513,37.8634,37.9416,14900.0
2007-07-30 09:35:00,38.83,38.96,38.8,38.93,9200.0,37.9513,38.0784,37.922,38.0491,9200.0
2007-07-30 09:40:00,38.93,39.06,38.85,38.85,16100.0,38.0491,38.1761,37.9709,37.9709,16100.0
2007-07-30 09:45:00,38.83,38.88,38.77,38.77,12100.0,37.9513,38.0002,37.8927,37.8927,12100.0
2007-07-30 09:50:00,38.75,38.75,38.55,38.59,8200.0,37.8731,37.8731,37.6777,37.7168,8200.0
2007-07-30 09:55:00,38.59,38.96,38.59,38.86,10300.0,37.7168,38.0784,37.7168,37.9806,10300.0
2007-07-30 10:00:00,38.87,38.9,38.8,38.8,6200.0,37.9904,38.0197,37.922,37.922,6200.0
2007-07-30 10:05:00,38.82,38.83,38.69,38.77,9300.0,37.9416,37.9513,37.8145,37.8927,9300.0
2007-07-30 10:10:00,38.79,38.89,38.74,38.89,6900.0,37.9122,38.01,37.8634,38.01,6900.0
2007-07-30 10:15:00,38.86,38.95,38.84,38.87,8500.0,37.9806,38.0686,37.9611,37.9904,8500.0
2007-07-30 10:20:00,38.91,38.91,38.85,38.87,5100.0,38.0295,38.0295,37.9709,37.9904,5100.0
2007-07-30 10:25:00,38.87,38.87,38.83,38.84,2700.0,37.9904,37.9904,37.9513,37.9611,2700.0
2007-07-30 10:30:00,38.82,38.83,38.71,38.71,7000.0,37.9416,37.9513,37.834,37.834,7000.0
2007-07-30 10:35:00,38.7,38.8,38.68,38.72,16800.0,37.8243,37.922,37.8047,37.8438,16800.0
2007-07-30 10:40:00,38.73,38.8,38.68,38.78,6800.0,37.8536,37.922,37.8047,37.9025,6800.0
2007-07-30 10:45:00,38.78,38.78,38.66,38.67,7600.0,37.9025,37.9025,37.7852,37.7949,7600.0
2007-07-30 10:50:00,38.67,38.71,38.66,38.7,7400.0,37.7949,37.834,37.7852,37.8243,7400.0
2007-07-30 10:55:00,38.71,38.8,38.68,38.77,45000.0,37.834,37.922,37.8047,37.8927,45000.0
2007-07-30 11:00:00,38.74,38.9,38.72,38.87,10900.0,37.8634,38.0197,37.8438,37.9904,10900.0
2007-07-30 11:05:00,38.87,38.91,38.78,38.81,25000.0,37.9904,38.0295,37.9025,37.9318,25000.0
2007-07-30 11:10:00,38.81,38.92,38.79,38.81,23200.0,37.9318,38.0393,37.9122,37.9318,23200.0
2007-07-30 11:15:00,38.81,38.85,38.8,38.83,10100.0,37.9318,37.9709,37.922,37.9513,10100.0
2007-07-30 11:20:00,38.81,38.84,38.8,38.8,6200.0,37.9318,37.9611,37.922,37.922,6200.0
2007-07-30 11:25:00,38.8,38.85,38.8,38.83,4700.0,37.922,37.9709,37.922,37.9513,4700.0
2007-07-30 11:30:00,38.81,38.82,38.8,38.8,10900.0,37.9318,37.9416,37.922,37.922,10900.0
2007-07-30 11:35:00,38.8,38.92,38.75,38.91,22700.0,37.922,38.0393,37.8731,38.0295,22700.0
2007-07-30 11:40:00,38.88,38.88,38.8,38.84,11100.0,38.0002,38.0002,37.922,37.9611,11100.0
2007-07-30 11:45:00,38.83,38.89,38.78,38.83,17800.0,37.9513,38.01,37.9025,37.9513,17800.0
2007-07-30 11:50:00,38.83,38.85,38.78,38.8,5500.0,37.9513,37.9709,37.9025,37.922,5500.0
2007-07-30 11:55:00,38.79,38.79,38.62,38.64,4400.0,37.9122,37.9122,37.7461,37.7656,4400.0
2007-07-30 12:00:00,38.63,38.63,38.56,38.57,6900.0,37.7559,37.7559,37.6874,37.6972,6900.0
2007-07-30 12:05:00,38.58,38.68,38.58,38.68,17100.0,37.707,37.8047,37.707,37.8047,17100.0
2007-07-30 12:10:00,38.67,38.68,38.6,38.62,26700.0,37.7949,37.8047,37.7265,37.7461,26700.0
2007-07-30 12:15:00,38.61,38.62,38.54,38.54,19600.0,37.7363,37.7461,37.6679,37.6679,19600.0
2007-07-30 12:20:00,38.55,38.59,38.55,38.59,19100.0,37.6777,37.7168,37.6777,37.7168,19100.0
2007-07-30 12:25:00,38.6,38.65,38.6,38.65,8700.0,37.7265,37.7754,37.7265,37.7754,8700.0
2007-07-30 12:30:00,38.65,38.7,38.63,38.65,14700.0,37.7754,37.8243,37.7559,37.7754,14700.0
2007-07-30 12:35:00,38.65,38.7,38.62,38.7,9800.0,37.7754,37.8243,37.7461,37.8243,9800.0
2007-07-30 12:40:00,38.71,38.81,38.71,38.81,12300.0,37.834,37.9318,37.834,37.9318,12300.0
2007-07-30 12:45:00,38.81,38.82,38.8,38.82,5300.0,37.9318,37.9416,37.922,37.9416,5300.0
2007-07-30 12:50:00,38.82,38.89,38.81,38.87,9300.0,37.9416,38.01,37.9318,37.9904,9300.0
2007-07-30 12:55:00,38.88,39.0,38.87,38.99,11400.0,38.0002,38.1175,37.9904,38.1077,11400.0
2007-07-30 13:00:00,39.0,39.0,38.99,39.0,7000.0,38.1175,38.1175,38.1077,38.1175,7000.0
2007-07-30 13:05:00,39.0,39.02,38.97,39.01,10500.0,38.1175,38.137,38.0882,38.1273,10500.0
2007-07-30 13:10:00,39.0,39.0,38.92,38.92,5800.0,38.1175,38.1175,38.0393,38.0393,5800.0
2007-07-30 13:15:00,38.92,38.93,38.89,38.9,10700.0,38.0393,38.0491,38.01,38.0197,10700.0
2007-07-30 13:20:00,38.9,38.98,38.9,38.96,18600.0,38.0197,38.0979,38.0197,38.0784,18600.0
2007-07-30 13:25:00,38.96,38.96,38.9,38.9,5400.0,38.0784,38.0784,38.0197,38.0197,5400.0
2007-07-30 13:30:00,38.91,38.91,38.88,38.88,10800.0,38.0295,38.0295,38.0002,38.0002,10800.0
2007-07-30 13:35:00,38.88,38.95,38.87,38.92,22100.0,38.0002,38.0686,37.9904,38.0393,22100.0
2007-07-30 13:40:00,38.92,39.02,38.91,39.02,8300.0,38.0393,38.137,38.0295,38.137,8300.0
2007-07-30 13:45:00,39.02,39.02,38.99,39.02,9400.0,38.137,38.137,38.1077,38.137,9400.0
2007-07-30 13:50:00,39.03,39.03,38.99,39.0,4200.0,38.1468,38.1468,38.1077,38.1175,4200.0
2007-07-30 13:55:00,39.0,39.06,38.98,39.06,6000.0,38.1175,38.1761,38.0979,38.1761,6000.0
2007-07-30 14:00:00,39.06,39.18,39.03,39.16,15500.0,38.1761,38.2934,38.1468,38.2739,15500.0
2007-07-30 14:05:00,39.14,39.14,39.02,39.09,15300.0,38.2543,38.2543,38.137,38.2054,15300.0
2007-07-30 14:10:00,39.05,39.11,39.02,39.1,16400.0,38.1663,38.225,38.137,38.2152,16400.0
2007-07-30 14:15:00,39.1,39.11,39.06,39.06,7500.0,38.2152,38.225,38.1761,38.1761,7500.0
2007-07-30 14:20:00,39.07,39.09,39.05,39.06,8800.0,38.1859,38.2054,38.1663,38.1761,8800.0
2007-07-30 14:25:00,39.06,39.08,39.05,39.05,9100.0,38.1761,38.1957,38.1663,38.1663,9100.0
2007-07-30 14:30:00,39.03,39.04,38.99,39.0,10000.0,38.1468,38.1566,38.1077,38.1175,10000.0
2007-07-30 14:35:00,39.0,39.01,38.99,39.0,9200.0,38.1175,38.1273,38.1077,38.1175,9200.0
2007-07-30 14:40:00,39.0,39.05,39.0,39.01,8300.0,38.1175,38.1663,38.1175,38.1273,8300.0
2007-07-30 14:45:00,39.01,39.02,38.98,39.01,7900.0,38.1273,38.137,38.0979,38.1273,7900.0
2007-07-30 14:50:00,39.01,39.03,38.98,39.03,14200.0,38.1273,38.1468,38.0979,38.1468,14200.0
2007-07-30 14:55:00,39.03,39.03,38.98,39.01,4900.0,38.1468,38.1468,38.0979,38.1273,4900.0
2007-07-30 15:00:00,39.02,39.05,38.98,39.02,8300.0,38.137,38.1663,38.0979,38.137,8300.0
2007-07-30 15:05:00,39.02,39.05,39.02,39.03,16000.0,38.137,38.1663,38.137,38.1468,16000.0
2007-07-30 15:10:00,39.02,39.03,39.0,39.03,14600.0,38.137,38.1468,38.1175,38.1468,14600.0
2007-07-30 15:15:00,39.03,39.09,39.02,39.08,14500.0,38.1468,38.2054,38.137,38.1957,14500.0
2007-07-30 15:20:00,39.08,39.11,39.07,39.11,14500.0,38.1957,38.225,38.1859,38.225,14500.0
2007-07-30 15:25:00,39.13,39.19,39.13,39.18,9300.0,38.2445,38.3032,38.2445,38.2934,9300.0
2007-07-30 15:30:00,39.18,39.2,39.12,39.2,12100.0,38.2934,38.313,38.2348,38.313,12100.0
2007-07-30 15:35:00,39.2,39.24,39.18,39.22,11000.0,38.313,38.352,38.2934,38.3325,11000.0
2007-07-30 15:40:00,39.23,39.23,39.21,39.23,25400.0,38.3423,38.3423,38.3227,38.3423,25400.0
2007-07-30 15:45:00,39.24,39.26,39.21,39.21,30800.0,38.352,38.3716,38.3227,38.3227,30800.0
2007-07-30 15:50:00,39.21,39.23,39.18,39.2,15300.0,38.3227,38.3423,38.2934,38.313,15300.0
2007-07-30 15:55:00,39.22,39.25,39.15,39.18,24100.0,38.3325,38.3618,38.2641,38.2934,24100.0
2007-07-31 09:35:00,39.32,39.37,39.26,39.34,5400.0,38.4302,38.4791,38.3716,38.4498,5400.0
2007-07-31 09:40:00,39.38,39.44,39.11,39.13,17100.0,38.4889,38.5475,38.225,38.2445,17100.0
2007-07-31 09:45:00,39.1,39.17,39.0,39.16,16600.0,38.2152,38.2836,38.1175,38.2739,16600.0
2007-07-31 09:50:00,39.16,39.3,39.16,39.29,12200.0,38.2739,38.4107,38.2739,38.4009,12200.0
2007-07-31 09:55:00,39.29,39.3,39.26,39.28,4100.0,38.4009,38.4107,38.3716,38.3911,4100.0
2007-07-31 10:00:00,39.29,39.53,39.29,39.49,13500.0,38.4009,38.6355,38.4009,38.5964,13500.0
2007-07-31 10:05:00,39.49,39.54,39.45,39.51,7700.0,38.5964,38.6453,38.5573,38.6159,7700.0
2007-07-31 10:10:00,39.54,39.58,39.52,39.56,9900.0,38.6453,38.6844,38.6257,38.6648,9900.0
2007-07-31 10:15:00,39.56,39.65,39.52,39.61,36700.0,38.6648,38.7528,38.6257,38.7137,36700.0
2007-07-31 10:20:00,39.62,39.63,39.54,39.61,7000.0,38.7234,38.7332,38.6453,38.7137,7000.0
2007-07-31 10:25:00,39.61,39.64,39.57,39.6,8000.0,38.7137,38.743,38.6746,38.7039,8000.0
2007-07-31 10:30:00,39.6,39.62,39.57,39.6,11300.0,38.7039,38.7234,38.6746,38.7039,11300.0
2007-07-31 10:35:00,39.6,39.67,39.54,39.55,18300.0,38.7039,38.7723,38.6453,38.655,18300.0
2007-07-31 10:40:00,39.53,39.53,39.47,39.47,2400.0,38.6355,38.6355,38.5768,38.5768,2400.0
2007-07-31 10:45:00,39.47,39.48,39.37,39.38,17100.0,38.5768,38.5866,38.4791,38.4889,17100.0
2007-07-31 10:50:00,39.39,39.39,39.29,39.3,9800.0,38.4987,38.4987,38.4009,38.4107,9800.0
2007-07-31 10:55:00,39.29,39.39,39.28,39.3,12800.0,38.4009,38.4987,38.3911,38.4107,12800.0
2007-07-31 11:00:00,39.3,39.33,39.27,39.32,6500.0,38.4107,38.44,38.3814,38.4302,6500.0
2007-07-31 11:05:00,39.31,39.33,39.28,39.31,5900.0,38.4205,38.44,38.3911,38.4205,5900.0
2007-07-31 11:10:00,39.32,39.38,39.31,39.38,4800.0,38.4302,38.4889,38.4205,38.4889,4800.0
2007-07-31 11:15:00,39.4,39.5,39.4,39.48,11900.0,38.5084,38.6062,38.5084,38.5866,11900.0
2007-07-31 11:20:00,39.5,39.5,39.45,39.45,10300.0,38.6062,38.6062,38.5573,38.5573,10300.0
2007-07-31 11:25:00,39.44,39.5,39.43,39.47,10900.0,38.5475,38.6062,38.5377,38.5768,10900.0
2007-07-31 11:30:00,39.47,39.5,39.47,39.5,5700.0,38.5768,38.6062,38.5768,38.6062,5700.0
2007-07-31 11:35:00,39.49,39.49,39.46,39.46,5400.0,38.5964,38.5964,38.5671,38.5671,5400.0
2007-07-31 11:40:00,39.46,39.48,39.46,39.46,6100.0,38.5671,38.5866,38.5671,38.5671,6100.0
2007-07-31 11:45:00,39.46,39.51,39.46,39.5,16100.0,38.5671,38.6159,38.5671,38.6062,16100.0
2007-07-31 11:50:00,39.51,39.52,39.5,39.5,6400.0,38.6159,38.6257,38.6062,38.6062,6400.0
2007-07-31 11:55:00,39.51,39.55,39.46,39.53,14200.0,38.6159,38.655,38.5671,38.6355,14200.0
2007-07-31 12:00:00,39.52,39.52,39.5,39.5,6300.0,38.6257,38.6257,38.6062,38.6062,6300.0
2007-07-31 12:05:00,39.5,39.56,39.5,39.56,3000.0,38.6062,38.6648,38.6062,38.6648,3000.0
2007-07-31 12:10:00,39.57,39.65,39.57,39.65,5800.0,38.6746,38.7528,38.6746,38.7528,5800.0
2007-07-31 12:15:00,39.67,39.72,39.66,39.72,3600.0,38.7723,38.8212,38.7625,38.8212,3600.0
2007-07-31 12:20:00,39.72,39.77,39.72,39.76,8000.0,38.8212,38.8701,38.8212,38.8603,8000.0
2007-07-31 12:25:00,39.76,39.8,39.76,39.79,4800.0,38.8603,38.8994,38.8603,38.8896,4800.0
2007-07-31 12:30:00,39.81,39.84,39.77,39.77,16500.0,38.9092,38.9385,38.8701,38.8701,16500.0
2007-07-31 12:35:00,39.78,39.78,39.73,39.73,4600.0,38.8798,38.8798,38.831,38.831,4600.0
2007-07-31 12:40:00,39.73,39.73,39.69,39.72,7100.0,38.831,38.831,38.7919,38.8212,7100.0
2007-07-31 12:45:00,39.72,39.73,39.7,39.7,4200.0,38.8212,38.831,38.8016,38.8016,4200.0
2007-07-31 12:50:00,39.69,39.69,39.69,39.69,1600.0,38.7919,38.7919,38.7919,38.7919,1600.0
2007-07-31 12:55:00,39.69,39.77,39.69,39.77,7300.0,38.7919,38.8701,38.7919,38.8701,7300.0
2007-07-31 13:00:00,39.76,39.79,39.76,39.78,5000.0,38.8603,38.8896,38.8603,38.8798,5000.0
2007-07-31 13:05:00,39.78,39.79,39.7,39.73,7400.0,38.8798,38.8896,38.8016,38.831,7400.0
2007-07-31 13:10:00,39.73,39.84,39.73,39.82,6300.0,38.831,38.9385,38.831,38.9189,6300.0
2007-07-31 13:15:00,39.84,39.84,39.78,39.81,8900.0,38.9385,38.9385,38.8798,38.9092,8900.0
2007-07-31 13:20:00,39.8,39.8,39.78,39.78,4200.0,38.8994,38.8994,38.8798,38.8798,4200.0
2007-07-31 13:25:00,39.78,39.78,39.74,39.74,4400.0,38.8798,38.8798,38.8407,38.8407,4400.0
2007-07-31 13:30:00,39.73,39.73,39.66,39.67,8800.0,38.831,38.831,38.7625,38.7723,8800.0
2007-07-31 13:35:00,39.68,39.71,39.68,39.71,6800.0,38.7821,38.8114,38.7821,38.8114,6800.0
2007-07-31 13:40:00,39.72,39.72,39.7,39.71,14600.0,38.8212,38.8212,38.8016,38.8114,14600.0
2007-07-31 13:45:00,39.7,39.75,39.7,39.71,8300.0,38.8016,38.8505,38.8016,38.8114,8300.0
2007-07-31 13:50:00,39.71,39.71,39.64,39.67,8000.0,38.8114,38.8114,38.743,38.7723,8000.0
2007-07-31 13:55:00,39.65,39.69,39.65,39.69,6600.0,38.7528,38.7919,38.7528,38.7919,6600.0
2007-07-31 14:00:00,39.7,39.76,39.7,39.76,11500.0,38.8016,38.8603,38.8016,38.8603,11500.0
2007-07-31 14:05:00,39.76,39.78,39.76,39.77,5200.0,38.8603,38.8798,38.8603,38.8701,5200.0
2007-07-31 14:10:00,39.77,39.77,39.7,39.75,12400.0,38.8701,38.8701,38.8016,38.8505,12400.0
2007-07-31 14:15:00,39.77,39.79,39.75,39.77,9000.0,38.8701,38.8896,38.8505,38.8701,9000.0
2007-07-31 14:20:00,39.77,39.87,39.76,39.87,22100.0,38.8701,38.9678,38.8603,38.9678,22100.0
2007-07-31 14:25:00,39.86,39.87,39.79,39.81,18900.0,38.958,38.9678,38.8896,38.9092,18900.0
2007-07-31 14:30:00,39.81,39.82,39.73,39.74,10900.0,38.9092,38.9189,38.831,38.8407,10900.0
2007-07-31 14:35:00,39.74,39.74,39.54,39.55,20800.0,38.8407,38.8407,38.6453,38.655,20800.0
2007-07-31 14:40:00,39.55,39.63,39.54,39.63,8900.0,38.655,38.7332,38.6453,38.7332,8900.0
2007-07-31 14:45:00,39.64,39.73,39.6,39.73,19300.0,38.743,38.831,38.7039,38.831,19300.0
2007-07-31 14:50:00,39.73,39.73,39.54,39.63,14300.0,38.831,38.831,38.6453,38.7332,14300.0
2007-07-31 14:55:00,39.65,39.66,39.58,39.58,8100.0,38.7528,38.7625,38.6844,38.6844,8100.0
2007-07-31 15:00:00,39.6,39.65,39.58,39.64,5400.0,38.7039,38.7528,38.6844,38.743,5400.0
2007-07-31 15:05:00,39.64,39.65,39.57,39.6,24000.0,38.743,38.7528,38.6746,38.7039,24000.0
2007-07-31 15:10:00,39.59,39.6,39.51,39.52,9600.0,38.6941,38.7039,38.6159,38.6257,9600.0
2007-07-31 15:15:00,39.51,39.6,39.51,39.59,10200.0,38.6159,38.7039,38.6159,38.6941,10200.0
2007-07-31 15:20:00,39.6,39.71,39.59,39.7,14900.0,38.7039,38.8114,38.6941,38.8016,14900.0
2007-07-31 15:25:00,39.69,39.75,39.69,39.73,10600.0,38.7919,38.8505,38.7919,38.831,10600.0
2007-07-31 15:30:00,39.73,39.86,39.65,39.66,36200.0,38.831,38.958,38.7528,38.7625,36200.0
2007-07-31 15:35:00,39.66,39.66,39.48,39.49,17700.0,38.7625,38.7625,38.5866,38.5964,17700.0
2007-07-31 15:40:00,39.48,39.52,39.42,39.43,16700.0,38.5866,38.6257,38.528,38.5377,16700.0
2007-07-31 15:45:00,39.43,39.43,39.31,39.33,10800.0,38.5377,38.5377,38.4205,38.44,10800.0
2007-07-31 15:50:00,39.35,39.47,39.34,39.34,18600.0,38.4596,38.5768,38.4498,38.4498,18600.0
2007-07-31 15:55:00,39.36,39.39,39.23,39.23,31600.0,38.4693,38.4987,38.3423,38.3423,31600.0
2007-08-01 09:30:00,39.22,39.26,39.18,39.23,10200.0,38.3325,38.3716,38.2934,38.3423,10200.0
2007-08-01 09:35:00,39.24,39.63,39.24,39.33,13100.0,38.352,38.7332,38.352,38.44,13100.0
2007-08-01 09:40:00,39.25,39.37,38.86,38.96,27700.0,38.3618,38.4791,37.9806,38.0784,27700.0
2007-08-01 09:45:00,39.0,39.07,38.79,38.94,17000.0,38.1175,38.1859,37.9122,38.0588,17000.0
2007-08-01 09:50:00,38.95,39.2,38.95,39.19,18700.0,38.0686,38.313,38.0686,38.3032,18700.0
2007-08-01 09:55:00,39.17,39.17,38.96,39.02,15000.0,38.2836,38.2836,38.0784,38.137,15000.0
2007-08-01 10:00:00,38.98,39.1,38.84,38.86,14200.0,38.0979,38.2152,37.9611,37.9806,14200.0
2007-08-01 10:05:00,38.87,38.91,38.82,38.88,12000.0,37.9904,38.0295,37.9416,38.0002,12000.0
2007-08-01 10:10:00,38.87,39.0,38.84,38.95,14300.0,37.9904,38.1175,37.9611,38.0686,14300.0
2007-08-01 10:15:00,38.96,39.05,38.92,39.04,11700.0,38.0784,38.1663,38.0393,38.1566,11700.0
2007-08-01 10:20:00,39.05,39.06,38.98,39.02,12600.0,38.1663,38.1761,38.0979,38.137,12600.0
2007-08-01 10:25:00,39.02,39.03,38.84,38.85,14200.0,38.137,38.1468,37.9611,37.9709,14200.0
2007-08-01 10:30:00,38.84,38.85,38.8,38.84,8300.0,37.9611,37.9709,37.922,37.9611,8300.0
2007-08-01 10:35:00,38.81,38.82,38.72,38.79,7800.0,37.9318,37.9416,37.8438,37.9122,7800.0
2007-08-01 10:40:00,38.78,38.81,38.68,38.7,9300.0,37.9025,37.9318,37.8047,37.8243,9300.0
2007-08-01 10:45:00,38.67,38.67,38.27,38.27,26100.0,37.7949,37.7949,37.404,37.404,26100.0
2007-08-01 10:50:00,38.28,38.34,38.23,38.28,37300.0,37.4138,37.4724,37.3649,37.4138,37300.0
2007-08-01 10:55:00,38.28,38.3,38.15,38.18,33500.0,37.4138,37.4333,37.2867,37.316,33500.0
2007-08-01 11:00:00,38.15,38.26,38.13,38.24,7500.0,37.2867,37.3942,37.2672,37.3747,7500.0
2007-08-01 11:05:00,38.24,38.31,38.19,38.2,22700.0,37.3747,37.4431,37.3258,37.3356,22700.0
2007-08-01 11:10:00,38.21,38.28,38.21,38.28,6600.0,37.3454,37.4138,37.3454,37.4138,6600.0
2007-08-01 11:15:00,38.26,38.34,38.23,38.31,7500.0,37.3942,37.4724,37.3649,37.4431,7500.0
2007-08-01 11:20:00,38.32,38.32,38.19,38.19,8300.0,37.4529,37.4529,37.3258,37.3258,8300.0
2007-08-01 11:25:00,38.16,38.24,38.16,38.21,430700.0,37.2965,37.3747,37.2965,37.3454,430700.0
2007-08-01 11:30:00,38.22,38.35,38.18,38.19,44400.0,37.3551,37.4822,37.316,37.3258,44400.0
2007-08-01 11:35:00,38.19,38.22,38.12,38.21,15100.0,37.3258,37.3551,37.2574,37.3454,15100.0
2007-08-01 11:40:00,38.22,38.22,37.95,38.01,17900.0,37.3551,37.3551,37.0912,37.1499,17900.0
2007-08-01 11:45:00,38.02,38.09,37.99,38.02,16000.0,37.1597,37.2281,37.1303,37.1597,16000.0
2007-08-01 11:50:00,38.0,38.04,37.98,38.04,4800.0,37.1401,37.1792,37.1206,37.1792,4800.0
2007-08-01 11:55:00,38.03,38.34,38.03,38.33,10800.0,37.1694,37.4724,37.1694,37.4626,10800.0
2007-08-01 12:00:00,38.35,38.38,38.35,38.37,8000.0,37.4822,37.5115,37.4822,37.5017,8000.0
2007-08-01 12:05:00,38.37,38.46,38.36,38.46,12200.0,37.5017,37.5897,37.492,37.5897,12200.0
2007-08-01 12:10:00,38.48,38.7,38.48,38.7,11900.0,37.6092,37.8243,37.6092,37.8243,11900.0
2007-08-01 12:15:00,38.7,38.78,38.69,38.77,8100.0,37.8243,37.9025,37.8145,37.8927,8100.0
2007-08-01 12:20:00,38.77,38.84,38.77,38.83,15300.0,37.8927,37.9611,37.8927,37.9513,15300.0
2007-08-01 12:25:00,38.83,38.88,38.83,38.88,3600.0,37.9513,38.0002,37.9513,38.0002,3600.0
2007-08-01 12:30:00,38.88,38.96,38.88,38.91,16300.0,38.0002,38.0784,38.0002,38.0295,16300.0
2007-08-01 12:35:00,38.9,38.91,38.85,38.85,7400.0,38.0197,38.0295,37.9709,37.9709,7400.0
2007-08-01 12:40:00,38.86,38.86,38.84,38.85,2800.0,37.9806,37.9806,37.9611,37.9709,2800.0
2007-08-01 12:45:00,38.85,38.89,38.85,38.86,6200.0,37.9709,38.01,37.9709,37.9806,6200.0
2007-08-01 12:50:00,38.86,38.86,38.59,38.61,7700.0,37.9806,37.9806,37.7168,37.7363,7700.0
2007-08-01 12:55:00,38.61,38.61,38.6,38.61,1700.0,37.7363,37.7363,37.7265,37.7363,1700.0
2007-08-01 13:00:00,38.6,38.61,38.55,38.55,9800.0,37.7265,37.7363,37.6777,37.6777,9800.0
2007-08-01 13:05:00,38.54,38.54,38.49,38.52,5800.0,37.6679,37.6679,37.619,37.6483,5800.0
2007-08-01 13:10:00,38.52,38.52,38.46,38.46,3900.0,37.6483,37.6483,37.5897,37.5897,3900.0
2007-08-01 13:15:00,38.4,38.44,38.38,38.43,5900.0,37.5311,37.5702,37.5115,37.5604,5900.0
2007-08-01 13:20:00,38.44,38.44,38.36,38.39,7000.0,37.5702,37.5702,37.492,37.5213,7000.0
2007-08-01 13:25:00,38.41,38.49,38.41,38.46,5300.0,37.5408,37.619,37.5408,37.5897,5300.0
2007-08-01 13:30:00,38.47,38.5,38.43,38.46,13300.0,37.5995,37.6288,37.5604,37.5897,13300.0
2007-08-01 13:35:00,38.48,38.49,38.42,38.48,14200.0,37.6092,37.619,37.5506,37.6092,14200.0
2007-08-01 13:40:00,38.47,38.54,38.42,38.45,18300.0,37.5995,37.6679,37.5506,37.5799,18300.0
2007-08-01 13:45:00,38.44,38.48,38.44,38.46,11700.0,37.5702,37.6092,37.5702,37.5897,11700.0
2007-08-01 13:50:00,38.45,38.51,38.41,38.49,11900.0,37.5799,37.6386,37.5408,37.619,11900.0
2007-08-01 13:55:00,38.48,38.5,38.43,38.43,8500.0,37.6092,37.6288,37.5604,37.5604,8500.0
2007-08-01 14:00:00,38.46,38.46,38.38,38.44,10700.0,37.5897,37.5897,37.5115,37.5702,10700.0
2007-08-01 14:05:00,38.44,38.47,38.37,38.45,10600.0,37.5702,37.5995,37.5017,37.5799,10600.0
2007-08-01 14:10:00,38.45,38.45,38.39,38.4,6300.0,37.5799,37.5799,37.5213,37.5311,6300.0
2007-08-01 14:15:00,38.39,38.47,38.38,38.47,10600.0,37.5213,37.5995,37.5115,37.5995,10600.0
2007-08-01 14:20:00,38.46,38.5,38.45,38.45,12100.0,37.5897,37.6288,37.5799,37.5799,12100.0
2007-08-01 14:25:00,38.46,38.46,38.4,38.42,10800.0,37.5897,37.5897,37.5311,37.5506,10800.0
2007-08-01 14:30:00,38.42,38.51,38.42,38.43,9600.0,37.5506,37.6386,37.5506,37.5604,9600.0
2007-08-01 14:35:00,38.42,38.46,38.41,38.44,11600.0,37.5506,37.5897,37.5408,37.5702,11600.0
2007-08-01 14:40:00,38.43,38.49,38.39,38.42,13200.0,37.5604,37.619,37.5213,37.5506,13200.0
2007-08-01 14:45:00,38.39,38.46,38.38,38.38,9500.0,37.5213,37.5897,37.5115,37.5115,9500.0
2007-08-01 14:50:00,38.41,38.55,38.36,38.38,10000.0,37.5408,37.6777,37.492,37.5115,10000.0
2007-08-01 14:55:00,38.39,38.5,38.39,38.46,21900.0,37.5213,37.6288,37.5213,37.5897,21900.0
2007-08-01 15:00:00,38.46,38.55,38.45,38.49,16200.0,37.5897,37.6777,37.5799,37.619,16200.0
2007-08-01 15:05:00,38.5,38.56,38.44,38.49,15600.0,37.6288,37.6874,37.5702,37.619,15600.0
2007-08-01 15:10:00,38.47,38.59,38.47,38.57,15700.0,37.5995,37.7168,37.5995,37.6972,15700.0
2007-08-01 15:15:00,38.57,38.57,38.33,38.43,22300.0,37.6972,37.6972,37.4626,37.5604,22300.0
2007-08-01 15:20:00,38.43,38.44,38.41,38.41,4300.0,37.5604,37.5702,37.5408,37.5408,4300.0
2007-08-01 15:25:00,38.42,38.56,38.37,38.51,10600.0,37.5506,37.6874,37.5017,37.6386,10600.0
2007-08-01 15:30:00,38.46,38.49,38.36,38.37,17200.0,37.5897,37.619,37.492,37.5017,17200.0
2007-08-01 15:35:00,38.38,38.51,38.38,38.51,6500.0,37.5115,37.6386,37.5115,37.6386,6500.0
2007-08-01 15:40:00,38.51,38.61,38.44,38.59,12600.0,37.6386,37.7363,37.5702,37.7168,12600.0
2007-08-01 15:45:00,38.61,38.62,38.53,38.57,10900.0,37.7363,37.7461,37.6581,37.6972,10900.0
2007-08-01 15:50:00,38.58,38.76,38.56,38.76,15100.0,37.707,37.8829,37.6874,37.8829,15100.0
2007-08-01 15:55:00,38.73,38.8,38.4,38.47,55200.0,37.8536,37.922,37.5311,37.5995,55200.0
2007-08-02 09:35:00,38.57,38.71,38.56,38.6,4100.0,37.6972,37.834,37.6874,37.7265,4100.0
2007-08-02 09:40:00,38.59,38.62,38.45,38.51,11800.0,37.7168,37.7461,37.5799,37.6386,11800.0
2007-08-02 09:45:00,38.53,38.53,38.41,38.49,7000.0,37.6581,37.6581,37.5408,37.619,7000.0
2007-08-02 09:50:00,38.5,38.68,38.5,38.58,10900.0,37.6288,37.8047,37.6288,37.707,10900.0
2007-08-02 09:55:00,38.56,38.85,38.48,38.8,21700.0,37.6874,37.9709,37.6092,37.922,21700.0
2007-08-02 10:00:00,38.79,38.86,38.55,38.57,19700.0,37.9122,37.9806,37.6777,37.6972,19700.0
2007-08-02 10:05:00,38.54,38.68,38.54,38.68,23000.0,37.6679,37.8047,37.6679,37.8047,23000.0
2007-08-02 10:10:00,38.68,38.76,38.63,38.69,11500.0,37.8047,37.8829,37.7559,37.8145,11500.0
2007-08-02 10:15:00,38.71,38.75,38.57,38.6,16900.0,37.834,37.8731,37.6972,37.7265,16900.0
2007-08-02 10:20:00,38.61,38.68,38.55,38.58,8400.0,37.7363,37.8047,37.6777,37.707,8400.0
2007-08-02 10:25:00,38.57,38.7,38.54,38.7,14700.0,37.6972,37.8243,37.6679,37.8243,14700.0
2007-08-02 10:30:00,38.69,38.7,38.64,38.66,26400.0,37.8145,37.8243,37.7656,37.7852,26400.0
2007-08-02 10:35:00,38.66,38.68,38.64,38.68,8800.0,37.7852,37.8047,37.7656,37.8047,8800.0
2007-08-02 10:40:00,38.65,38.69,38.61,38.61,8800.0,37.7754,37.8145,37.7363,37.7363,8800.0
2007-08-02 10:45:00,38.6,38.61,38.59,38.6,1600.0,37.7265,37.7363,37.7168,37.7265,1600.0
2007-08-02 10:50:00,38.61,38.63,38.61,38.63,4100.0,37.7363,37.7559,37.7363,37.7559,4100.0
2007-08-02 10:55:00,38.63,38.63,38.57,38.57,9800.0,37.7559,37.7559,37.6972,37.6972,9800.0
2007-08-02 11:00:00,38.59,38.59,38.54,38.56,8000.0,37.7168,37.7168,37.6679,37.6874,8000.0
2007-08-02 11:05:00,38.56,38.61,38.54,38.61,5500.0,37.6874,37.7363,37.6679,37.7363,5500.0
2007-08-02 11:10:00,38.6,38.63,38.6,38.62,7100.0,37.7265,37.7559,37.7265,37.7461,7100.0
2007-08-02 11:15:00,38.62,38.63,38.62,38.63,20200.0,37.7461,37.7559,37.7461,37.7559,20200.0
2007-08-02 11:20:00,38.63,38.66,38.62,38.63,12900.0,37.7559,37.7852,37.7461,37.7559,12900.0
2007-08-02 11:25:00,38.64,38.65,38.59,38.64,9300.0,37.7656,37.7754,37.7168,37.7656,9300.0
2007-08-02 11:30:00,38.64,38.66,38.63,38.65,2800.0,37.7656,37.7852,37.7559,37.7754,2800.0
2007-08-02 11:35:00,38.66,38.7,38.62,38.62,15700.0,37.7852,37.8243,37.7461,37.7461,15700.0
2007-08-02 11:40:00,38.62,38.64,38.59,38.6,7400.0,37.7461,37.7656,37.7168,37.7265,7400.0
2007-08-02 11:45:00,38.6,38.66,38.59,38.66,12400.0,37.7265,37.7852,37.7168,37.7852,12400.0
2007-08-02 11:50:00,38.66,38.69,38.62,38.64,10100.0,37.7852,37.8145,37.7461,37.7656,10100.0
2007-08-02 11:55:00,38.63,38.7,38.63,38.67,20300.0,37.7559,37.8243,37.7559,37.7949,20300.0
2007-08-02 12:00:00,38.67,38.67,38.63,38.65,8300.0,37.7949,37.7949,37.7559,37.7754,8300.0
2007-08-02 12:05:00,38.65,38.77,38.65,38.76,7500.0,37.7754,37.8927,37.7754,37.8829,7500.0
2007-08-02 12:10:00,38.77,38.79,38.71,38.73,8100.0,37.8927,37.9122,37.834,37.8536,8100.0
2007-08-02 12:15:00,38.72,38.72,38.58,38.59,3500.0,37.8438,37.8438,37.707,37.7168,3500.0
2007-08-02 12:20:00,38.59,38.61,38.58,38.59,1700.0,37.7168,37.7363,37.707,37.7168,1700.0
2007-08-02 12:25:00,38.59,38.61,38.59,38.61,1300.0,37.7168,37.7363,37.7168,37.7363,1300.0
2007-08-02 12:30:00,38.61,38.64,38.58,38.64,13500.0,37.7363,37.7656,37.707,37.7656,13500.0
2007-08-02 12:35:00,38.64,38.78,38.64,38.77,14700.0,37.7656,37.9025,37.7656,37.8927,14700.0
2007-08-02 12:40:00,38.78,38.84,38.77,38.77,7400.0,37.9025,37.9611,37.8927,37.8927,7400.0
2007-08-02 12:45:00,38.77,38.83,38.75,38.81,6600.0,37.8927,37.9513,37.8731,37.9318,6600.0
2007-08-02 12:50:00,38.81,38.82,38.75,38.78,4200.0,37.9318,37.9416,37.8731,37.9025,4200.0
2007-08-02 12:55:00,38.79,38.81,38.75,38.75,3400.0,37.9122,37.9318,37.8731,37.8731,3400.0
2007-08-02 13:00:00,38.75,38.75,38.63,38.63,4200.0,37.8731,37.8731,37.7559,37.7559,4200.0
2007-08-02 13:05:00,38.63,38.64,38.58,38.6,11300.0,37.7559,37.7656,37.707,37.7265,11300.0
2007-08-02 13:10:00,38.6,38.67,38.59,38.66,13200.0,37.7265,37.7949,37.7168,37.7852,13200.0
2007-08-02 13:15:00,38.66,38.71,38.66,38.69,12300.0,37.7852,37.834,37.7852,37.8145,12300.0
2007-08-02 13:20:00,38.69,38.7,38.64,38.65,3100.0,37.8145,37.8243,37.7656,37.7754,3100.0
2007-08-02 13:25:00,38.62,38.66,38.61,38.65,6100.0,37.7461,37.7852,37.7363,37.7754,6100.0
2007-08-02 13:30:00,38.66,38.76,38.66,38.76,8700.0,37.7852,37.8829,37.7852,37.8829,8700.0
2007-08-02 13:35:00,38.72,38.74,38.69,38.69,2600.0,37.8438,37.8634,37.8145,37.8145,2600.0
2007-08-02 13:40:00,38.7,38.74,38.7,38.74,3600.0,37.8243,37.8634,37.8243,37.8634,3600.0
2007-08-02 13:45:00,38.74,38.77,38.66,38.66,9800.0,37.8634,37.8927,37.7852,37.7852,9800.0
2007-08-02 13:50:00,38.65,38.74,38.64,38.74,6600.0,37.7754,37.8634,37.7656,37.8634,6600.0
2007-08-02 13:55:00,38.74,38.79,38.74,38.79,7200.0,37.8634,37.9122,37.8634,37.9122,7200.0
2007-08-02 14:00:00,38.79,38.86,38.78,38.82,7400.0,37.9122,37.9806,37.9025,37.9416,7400.0
2007-08-02 14:05:00,38.82,38.84,38.82,38.82,3100.0,37.9416,37.9611,37.9416,37.9416,3100.0
2007-08-02 14:10:00,38.84,38.85,38.79,38.8,4400.0,37.9611,37.9709,37.9122,37.922,4400.0
2007-08-02 14:15:00,38.81,38.88,38.76,38.81,15300.0,37.9318,38.0002,37.8829,37.9318,15300.0
2007-08-02 14:20:00,38.81,38.88,38.76,38.84,11800.0,37.9318,38.0002,37.8829,37.9611,11800.0
2007-08-02 14:25:00,38.83,38.84,38.74,38.8,65800.0,37.9513,37.9611,37.8634,37.922,65800.0
2007-08-02 14:30:00,38.8,38.93,38.79,38.93,14800.0,37.922,38.0491,37.9122,38.0491,14800.0
2007-08-02 14:35:00,38.9,38.94,38.82,38.84,13200.0,38.0197,38.0588,37.9416,37.9611,13200.0
2007-08-02 14:40:00,38.83,38.97,38.81,38.96,21000.0,37.9513,38.0882,37.9318,38.0784,21000.0
2007-08-02 14:45:00,38.97,39.02,38.95,39.0,17400.0,38.0882,38.137,38.0686,38.1175,17400.0
2007-08-02 14:50:00,39.01,39.04,38.96,38.99,10100.0,38.1273,38.1566,38.0784,38.1077,10100.0
2007-08-02 14:55:00,38.98,39.0,38.94,38.99,6800.0,38.0979,38.1175,38.0588,38.1077,6800.0
2007-08-02 15:00:00,39.0,39.02,38.95,39.02,8900.0,38.1175,38.137,38.0686,38.137,8900.0
2007-08-02 15:05:00,39.01,39.1,39.0,39.09,10200.0,38.1273,38.2152,38.1175,38.2054,10200.0
2007-08-02 15:10:00,39.11,39.13,39.06,39.08,11200.0,38.225,38.2445,38.1761,38.1957,11200.0
2007-08-02 15:15:00,39.08,39.15,39.08,39.15,6500.0,38.1957,38.2641,38.1957,38.2641,6500.0
2007-08-02 15:20:00,39.14,39.17,39.13,39.15,10200.0,38.2543,38.2836,38.2445,38.2641,10200.0
2007-08-02 15:25:00,39.16,39.23,39.13,39.21,8400.0,38.2739,38.3423,38.2445,38.3227,8400.0
2007-08-02 15:30:00,39.2,39.23,39.15,39.15,13200.0,38.313,38.3423,38.2641,38.2641,13200.0
2007-08-02 15:35:00,39.15,39.15,38.95,38.97,21600.0,38.2641,38.2641,38.0686,38.0882,21600.0
2007-08-02 15:40:00,38.97,38.97,38.9,38.93,17200.0,38.0882,38.0882,38.0197,38.0491,17200.0
2007-08-02 15:45:00,38.95,38.96,38.9,38.95,9200.0,38.0686,38.0784,38.0197,38.0686,9200.0
2007-08-02 15:50:00,38.95,38.98,38.89,38.92,15700.0,38.0686,38.0979,38.01,38.0393,15700.0
2007-08-02 15:55:00,38.92,39.04,38.91,39.03,9800.0,38.0393,38.1566,38.0295,38.1468,9800.0
2007-08-03 09:30:00,38.94,38.94,38.94,38.94,1900.0,38.0588,38.0588,38.0588,38.0588,1900.0
2007-08-03 09:35:00,38.92,38.96,38.84,38.84,3500.0,38.0393,38.0784,37.9611,37.9611,3500.0
2007-08-03 09:40:00,38.88,38.88,38.77,38.77,1700.0,38.0002,38.0002,37.8927,37.8927,1700.0
2007-08-03 09:45:00,38.83,38.83,38.76,38.77,3100.0,37.9513,37.9513,37.8829,37.8927,3100.0
2007-08-03 09:50:00,38.77,38.77,38.59,38.62,8400.0,37.8927,37.8927,37.7168,37.7461,8400.0
2007-08-03 09:55:00,38.63,38.68,38.56,38.68,8900.0,37.7559,37.8047,37.6874,37.8047,8900.0
2007-08-03 10:00:00,38.65,38.69,38.56,38.57,10100.0,37.7754,37.8145,37.6874,37.6972,10100.0
2007-08-03 10:05:00,38.56,38.57,38.46,38.57,5900.0,37.6874,37.6972,37.5897,37.6972,5900.0
2007-08-03 10:10:00,38.58,38.62,38.55,38.61,2800.0,37.707,37.7461,37.6777,37.7363,2800.0
2007-08-03 10:15:00,38.59,38.6,38.55,38.59,5900.0,37.7168,37.7265,37.6777,37.7168,5900.0
2007-08-03 10:20:00,38.59,38.63,38.53,38.62,59700.0,37.7168,37.7559,37.6581,37.7461,59700.0
2007-08-03 10:25:00,38.62,38.65,38.61,38.64,6300.0,37.7461,37.7754,37.7363,37.7656,6300.0
2007-08-03 10:30:00,38.64,38.69,38.58,38.58,9600.0,37.7656,37.8145,37.707,37.707,9600.0
2007-08-03 10:35:00,38.57,38.67,38.53,38.59,12600.0,37.6972,37.7949,37.6581,37.7168,12600.0
2007-08-03 10:40:00,38.57,38.65,38.53,38.53,11100.0,37.6972,37.7754,37.6581,37.6581,11100.0
2007-08-03 10:45:00,38.52,38.59,38.52,38.57,11200.0,37.6483,37.7168,37.6483,37.6972,11200.0
2007-08-03 10:50:00,38.55,38.65,38.53,38.62,9600.0,37.6777,37.7754,37.6581,37.7461,9600.0
2007-08-03 10:55:00,38.57,38.57,38.54,38.54,4300.0,37.6972,37.6972,37.6679,37.6679,4300.0
2007-08-03 11:00:00,38.55,38.63,38.54,38.6,6000.0,37.6777,37.7559,37.6679,37.7265,6000.0
2007-08-03 11:05:00,38.59,38.6,38.55,38.55,3500.0,37.7168,37.7265,37.6777,37.6777,3500.0
2007-08-03 11:10:00,38.55,38.59,38.54,38.57,4000.0,37.6777,37.7168,37.6679,37.6972,4000.0
2007-08-03 11:15:00,38.53,38.55,38.49,38.52,5600.0,37.6581,37.6777,37.619,37.6483,5600.0
2007-08-03 11:20:00,38.52,38.52,38.51,38.51,2100.0,37.6483,37.6483,37.6386,37.6386,2100.0
2007-08-03 11:25:00,38.51,38.53,38.5,38.53,6900.0,37.6386,37.6581,37.6288,37.6581,6900.0
2007-08-03 11:30:00,38.54,38.54,38.46,38.48,3800.0,37.6679,37.6679,37.5897,37.6092,3800.0
2007-08-03 11:35:00,38.48,38.53,38.48,38.52,4300.0,37.6092,37.6581,37.6092,37.6483,4300.0
2007-08-03 11:40:00,38.53,38.54,38.51,38.51,4600.0,37.6581,37.6679,37.6386,37.6386,4600.0
2007-08-03 11:45:00,38.51,38.54,38.43,38.43,7900.0,37.6386,37.6679,37.5604,37.5604,7900.0
2007-08-03 11:50:00,38.45,38.51,38.45,38.49,7400.0,37.5799,37.6386,37.5799,37.619,7400.0
2007-08-03 11:55:00,38.49,38.49,38.47,38.47,800.0,37.619,37.619,37.5995,37.5995,800.0
2007-08-03 12:00:00,38.47,38.51,38.47,38.49,5100.0,37.5995,37.6386,37.5995,37.619,5100.0
2007-08-03 12:05:00,38.5,38.51,38.45,38.47,4200.0,37.6288,37.6386,37.5799,37.5995,4200.0
2007-08-03 12:10:00,38.5,38.54,38.45,38.5,13200.0,37.6288,37.6679,37.5799,37.6288,13200.0
2007-08-03 12:15:00,38.51,38.54,38.51,38.52,9400.0,37.6386,37.6679,37.6386,37.6483,9400.0
2007-08-03 12:20:00,38.5,38.52,38.46,38.47,10100.0,37.6288,37.6483,37.5897,37.5995,10100.0
2007-08-03 12:25:00,38.46,38.49,38.45,38.49,5200.0,37.5897,37.619,37.5799,37.619,5200.0
2007-08-03 12:30:00,38.49,38.54,38.49,38.5,5500.0,37.619,37.6679,37.619,37.6288,5500.0
2007-08-03 12:35:00,38.5,38.52,38.45,38.46,9600.0,37.6288,37.6483,37.5799,37.5897,9600.0
2007-08-03 12:40:00,38.45,38.46,38.37,38.43,6800.0,37.5799,37.5897,37.5017,37.5604,6800.0
2007-08-03 12:45:00,38.42,38.43,38.38,38.43,3800.0,37.5506,37.5604,37.5115,37.5604,3800.0
2007-08-03 12:50:00,38.41,38.43,38.35,38.35,7600.0,37.5408,37.5604,37.4822,37.4822,7600.0
2007-08-03 12:55:00,38.34,38.36,38.31,38.33,6300.0,37.4724,37.492,37.4431,37.4626,6300.0
2007-08-03 13:00:00,38.34,38.34,38.34,38.34,900.0,37.4724,37.4724,37.4724,37.4724,900.0
2007-08-03 13:05:00,38.34,38.41,38.33,38.4,12000.0,37.4724,37.5408,37.4626,37.5311,12000.0
2007-08-03 13:10:00,38.39,38.43,38.39,38.42,2100.0,37.5213,37.5604,37.5213,37.5506,2100.0
2007-08-03 13:15:00,38.42,38.44,38.37,38.41,5200.0,37.5506,37.5702,37.5017,37.5408,5200.0
2007-08-03 13:20:00,38.43,38.48,38.39,38.47,8800.0,37.5604,37.6092,37.5213,37.5995,8800.0
2007-08-03 13:25:00,38.49,38.56,38.49,38.51,8900.0,37.619,37.6874,37.619,37.6386,8900.0
2007-08-03 13:30:00,38.5,38.55,38.5,38.51,3700.0,37.6288,37.6777,37.6288,37.6386,3700.0
2007-08-03 13:35:00,38.51,38.51,38.49,38.5,2600.0,37.6386,37.6386,37.619,37.6288,2600.0
2007-08-03 13:40:00,38.52,38.53,38.51,38.53,2100.0,37.6483,37.6581,37.6386,37.6581,2100.0
2007-08-03 13:45:00,38.52,38.52,38.5,38.52,1700.0,37.6483,37.6483,37.6288,37.6483,1700.0
2007-08-03 13:50:00,38.52,38.57,38.52,38.56,4900.0,37.6483,37.6972,37.6483,37.6874,4900.0
2007-08-03 13:55:00,38.56,38.61,38.56,38.6,14500.0,37.6874,37.7363,37.6874,37.7265,14500.0
2007-08-03 14:00:00,38.6,38.71,38.6,38.66,13400.0,37.7265,37.834,37.7265,37.7852,13400.0
2007-08-03 14:05:00,38.67,38.7,38.64,38.69,10000.0,37.7949,37.8243,37.7656,37.8145,10000.0
2007-08-03 14:10:00,38.69,38.7,38.58,38.66,11600.0,37.8145,37.8243,37.707,37.7852,11600.0
2007-08-03 14:15:00,38.65,38.68,38.54,38.55,7400.0,37.7754,37.8047,37.6679,37.6777,7400.0
2007-08-03 14:20:00,38.55,38.57,38.53,38.53,4200.0,37.6777,37.6972,37.6581,37.6581,4200.0
2007-08-03 14:25:00,38.52,38.52,38.3,38.3,8600.0,37.6483,37.6483,37.4333,37.4333,8600.0
2007-08-03 14:30:00,38.29,38.45,38.28,38.43,10400.0,37.4235,37.5799,37.4138,37.5604,10400.0
2007-08-03 14:35:00,38.44,38.45,38.37,38.4,4000.0,37.5702,37.5799,37.5017,37.5311,4000.0
2007-08-03 14:40:00,38.41,38.43,38.37,38.41,7400.0,37.5408,37.5604,37.5017,37.5408,7400.0
2007-08-03 14:45:00,38.41,38.46,38.33,38.33,7400.0,37.5408,37.5897,37.4626,37.4626,7400.0
2007-08-03 14:50:00,38.32,38.41,38.31,38.36,3300.0,37.4529,37.5408,37.4431,37.492,3300.0
2007-08-03 14:55:00,38.37,38.43,38.3,38.39,9700.0,37.5017,37.5604,37.4333,37.5213,9700.0
2007-08-03 15:00:00,38.4,38.45,38.32,38.35,10800.0,37.5311,37.5799,37.4529,37.4822,10800.0
2007-08-03 15:05:00,38.35,38.4,38.33,38.33,9000.0,37.4822,37.5311,37.4626,37.4626,9000.0
2007-08-03 15:10:00,38.31,38.46,38.31,38.37,10700.0,37.4431,37.5897,37.4431,37.5017,10700.0
2007-08-03 15:15:00,38.37,38.41,38.32,38.4,13600.0,37.5017,37.5408,37.4529,37.5311,13600.0
2007-08-03 15:20:00,38.4,38.4,38.28,38.28,7800.0,37.5311,37.5311,37.4138,37.4138,7800.0
2007-08-03 15:25:00,38.3,38.34,38.25,38.25,8700.0,37.4333,37.4724,37.3845,37.3845,8700.0
2007-08-03 15:30:00,38.22,38.29,38.2,38.26,6000.0,37.3551,37.4235,37.3356,37.3942,6000.0
2007-08-03 15:35:00,38.26,38.27,38.12,38.12,5000.0,37.3942,37.404,37.2574,37.2574,5000.0
2007-08-03 15:40:00,38.09,38.15,38.07,38.15,7000.0,37.2281,37.2867,37.2085,37.2867,7000.0
2007-08-03 15:45:00,38.15,38.17,38.02,38.09,10100.0,37.2867,37.3063,37.1597,37.2281,10100.0
2007-08-03 15:50:00,38.07,38.07,37.97,38.04,13400.0,37.2085,37.2085,37.1108,37.1792,13400.0
2007-08-03 15:55:00,38.04,38.1,38.0,38.03,13200.0,37.1792,37.2378,37.1401,37.1694,13200.0
2007-08-06 09:30:00,38.05,38.05,38.05,38.05,0.0,37.189,37.189,37.189,37.189,0.0
2007-08-06 09:35:00,38.09,38.2,38.0,38.19,19500.0,37.2281,37.3356,37.1401,37.3258,19500.0
2007-08-06 09:40:00,38.17,38.19,38.06,38.09,5100.0,37.3063,37.3258,37.1988,37.2281,5100.0
2007-08-06 09:45:00,38.1,38.1,37.86,37.95,4200.0,37.2378,37.2378,37.0033,37.0912,4200.0
2007-08-06 09:50:00,37.94,37.94,37.82,37.92,4400.0,37.0815,37.0815,36.9642,37.0619,4400.0
2007-08-06 09:55:00,37.93,38.03,37.81,37.96,7700.0,37.0717,37.1694,36.9544,37.101,7700.0
2007-08-06 10:00:00,38.02,38.09,37.99,38.06,6500.0,37.1597,37.2281,37.1303,37.1988,6500.0
2007-08-06 10:05:00,38.08,38.1,38.03,38.04,4200.0,37.2183,37.2378,37.1694,37.1792,4200.0
2007-08-06 10:10:00,38.0,38.03,37.97,37.98,8200.0,37.1401,37.1694,37.1108,37.1206,8200.0
2007-08-06 10:15:00,37.98,38.0,37.77,37.81,19600.0,37.1206,37.1401,36.9153,36.9544,19600.0
2007-08-06 10:20:00,37.79,37.83,37.74,37.74,5500.0,36.9349,36.974,36.886,36.886,5500.0
2007-08-06 10:25:00,37.73,37.74,37.6,37.67,18700.0,36.8762,36.886,36.7492,36.8176,18700.0
2007-08-06 10:30:00,37.64,37.71,37.6,37.61,4700.0,36.7883,36.8567,36.7492,36.7589,4700.0
2007-08-06 10:35:00,37.61,37.66,37.61,37.64,8100.0,36.7589,36.8078,36.7589,36.7883,8100.0
2007-08-06 10:40:00,37.63,37.63,37.59,37.61,10800.0,36.7785,36.7785,36.7394,36.7589,10800.0
2007-08-06 10:45:00,37.61,37.67,37.59,37.59,14100.0,36.7589,36.8176,36.7394,36.7394,14100.0
2007-08-06 10:50:00,37.59,37.59,37.47,37.53,19500.0,36.7394,36.7394,36.6221,36.6807,19500.0
2007-08-06 10:55:00,37.51,37.55,37.47,37.55,6900.0,36.6612,36.7003,36.6221,36.7003,6900.0
2007-08-06 11:00:00,37.56,37.58,37.48,37.49,8000.0,36.7101,36.7296,36.6319,36.6416,8000.0
2007-08-06 11:05:00,37.51,37.57,37.42,37.43,14400.0,36.6612,36.7198,36.5732,36.583,14400.0
2007-08-06 11:10:00,37.43,37.53,37.42,37.5,10100.0,36.583,36.6807,36.5732,36.6514,10100.0
2007-08-06 11:15:00,37.49,37.56,37.47,37.55,9000.0,36.6416,36.7101,36.6221,36.7003,9000.0
2007-08-06 11:20:00,37.57,37.63,37.56,37.59,9500.0,36.7198,36.7785,36.7101,36.7394,9500.0
2007-08-06 11:25:00,37.58,37.64,37.58,37.64,6100.0,36.7296,36.7883,36.7296,36.7883,6100.0
2007-08-06 11:30:00,37.64,37.65,37.61,37.61,9600.0,36.7883,36.798,36.7589,36.7589,9600.0
2007-08-06 11:35:00,37.61,37.62,37.55,37.55,9200.0,36.7589,36.7687,36.7003,36.7003,9200.0
2007-08-06 11:40:00,37.56,37.56,37.51,37.54,7900.0,36.7101,36.7101,36.6612,36.6905,7900.0
2007-08-06 11:45:00,37.53,37.6,37.51,37.59,11900.0,36.6807,36.7492,36.6612,36.7394,11900.0
2007-08-06 11:50:00,37.6,37.7,37.6,37.66,11700.0,36.7492,36.8469,36.7492,36.8078,11700.0
2007-08-06 11:55:00,37.65,37.68,37.6,37.62,6900.0,36.798,36.8273,36.7492,36.7687,6900.0
2007-08-06 12:00:00,37.62,37.63,37.52,37.53,8300.0,36.7687,36.7785,36.671,36.6807,8300.0
2007-08-06 12:05:00,37.54,37.54,37.5,37.52,4900.0,36.6905,36.6905,36.6514,36.671,4900.0
2007-08-06 12:10:00,37.53,37.53,37.46,37.51,6400.0,36.6807,36.6807,36.6123,36.6612,6400.0
2007-08-06 12:15:00,37.52,37.52,37.49,37.5,4500.0,36.671,36.671,36.6416,36.6514,4500.0
2007-08-06 12:20:00,37.5,37.5,37.47,37.47,4100.0,36.6514,36.6514,36.6221,36.6221,4100.0
2007-08-06 12:25:00,37.48,37.48,37.45,37.47,3800.0,36.6319,36.6319,36.6026,36.6221,3800.0
2007-08-06 12:30:00,37.47,37.5,37.46,37.5,6800.0,36.6221,36.6514,36.6123,36.6514,6800.0
2007-08-06 12:35:00,37.5,37.56,37.49,37.56,6700.0,36.6514,36.7101,36.6416,36.7101,6700.0
2007-08-06 12:40:00,37.56,37.57,37.55,37.57,15700.0,36.7101,36.7198,36.7003,36.7198,15700.0
2007-08-06 12:45:00,37.57,37.61,37.57,37.59,4900.0,36.7198,36.7589,36.7198,36.7394,4900.0
2007-08-06 12:50:00,37.59,37.64,37.59,37.63,5200.0,36.7394,36.7883,36.7394,36.7785,5200.0
2007-08-06 12:55:00,37.63,37.63,37.6,37.61,2100.0,36.7785,36.7785,36.7492,36.7589,2100.0
2007-08-06 13:00:00,37.6,37.65,37.58,37.65,11100.0,36.7492,36.798,36.7296,36.798,11100.0
2007-08-06 13:05:00,37.65,37.65,37.47,37.48,20000.0,36.798,36.798,36.6221,36.6319,20000.0
2007-08-06 13:10:00,37.47,37.51,37.44,37.51,3500.0,36.6221,36.6612,36.5928,36.6612,3500.0
2007-08-06 13:15:00,37.54,37.56,37.52,37.56,6400.0,36.6905,36.7101,36.671,36.7101,6400.0
2007-08-06 13:20:00,37.56,37.58,37.51,37.55,6800.0,36.7101,36.7296,36.6612,36.7003,6800.0
2007-08-06 13:25:00,37.58,37.61,37.45,37.49,15500.0,36.7296,36.7589,36.6026,36.6416,15500.0
2007-08-06 13:30:00,37.47,37.57,37.45,37.48,10400.0,36.6221,36.7198,36.6026,36.6319,10400.0
2007-08-06 13:35:00,37.47,37.57,37.46,37.52,14400.0,36.6221,36.7198,36.6123,36.671,14400.0
2007-08-06 13:40:00,37.48,37.55,37.46,37.51,7700.0,36.6319,36.7003,36.6123,36.6612,7700.0
2007-08-06 13:45:00,37.5,37.51,37.38,37.39,9300.0,36.6514,36.6612,36.5341,36.5439,9300.0
2007-08-06 13:50:00,37.38,37.4,37.36,37.4,3900.0,36.5341,36.5537,36.5146,36.5537,3900.0
2007-08-06 13:55:00,37.39,37.39,37.34,37.34,2500.0,36.5439,36.5439,36.495,36.495,2500.0
2007-08-06 14:00:00,37.34,37.44,37.34,37.44,5500.0,36.495,36.5928,36.495,36.5928,5500.0
2007-08-06 14:05:00,37.45,37.68,37.45,37.66,23200.0,36.6026,36.8273,36.6026,36.8078,23200.0
2007-08-06 14:10:00,37.66,37.74,37.66,37.71,16000.0,36.8078,36.886,36.8078,36.8567,16000.0
2007-08-06 14:15:00,37.72,37.82,37.72,37.79,22200.0,36.8664,36.9642,36.8664,36.9349,22200.0
2007-08-06 14:20:00,37.8,37.88,37.77,37.79,14000.0,36.9446,37.0228,36.9153,36.9349,14000.0
2007-08-06 14:25:00,37.79,37.81,37.7,37.72,27700.0,36.9349,36.9544,36.8469,36.8664,27700.0
2007-08-06 14:30:00,37.73,37.77,37.72,37.73,13800.0,36.8762,36.9153,36.8664,36.8762,13800.0
2007-08-06 14:35:00,37.73,37.77,37.7,37.74,26200.0,36.8762,36.9153,36.8469,36.886,26200.0
2007-08-06 14:40:00,37.76,37.84,37.75,37.83,8500.0,36.9055,36.9837,36.8958,36.974,8500.0
2007-08-06 14:45:00,37.82,37.82,37.79,37.79,10500.0,36.9642,36.9642,36.9349,36.9349,10500.0
2007-08-06 14:50:00,37.79,37.83,37.77,37.77,10400.0,36.9349,36.974,36.9153,36.9153,10400.0
2007-08-06 14:55:00,37.76,37.82,37.71,37.82,20800.0,36.9055,36.9642,36.8567,36.9642,20800.0
2007-08-06 15:00:00,37.82,37.82,37.74,37.77,13500.0,36.9642,36.9642,36.886,36.9153,13500.0
2007-08-06 15:05:00,37.76,37.78,37.73,37.75,12500.0,36.9055,36.9251,36.8762,36.8958,12500.0
2007-08-06 15:10:00,37.75,37.81,37.74,37.77,21600.0,36.8958,36.9544,36.886,36.9153,21600.0
2007-08-06 15:15:00,37.76,37.78,37.75,37.75,12900.0,36.9055,36.9251,36.8958,36.8958,12900.0
2007-08-06 15:20:00,37.75,37.76,37.7,37.73,18000.0,36.8958,36.9055,36.8469,36.8762,18000.0
2007-08-06 15:25:00,37.73,37.75,37.7,37.72,19000.0,36.8762,36.8958,36.8469,36.8664,19000.0
2007-08-06 15:30:00,37.73,37.77,37.7,37.7,20500.0,36.8762,36.9153,36.8469,36.8469,20500.0
2007-08-06 15:35:00,37.68,37.74,37.68,37.69,16700.0,36.8273,36.886,36.8273,36.8371,16700.0
2007-08-06 15:40:00,37.69,37.84,37.69,37.69,35500.0,36.8371,36.9837,36.8371,36.8371,35500.0
2007-08-06 15:45:00,37.69,37.8,37.69,37.78,24900.0,36.8371,36.9446,36.8371,36.9251,24900.0
2007-08-06 15:50:00,37.79,37.85,37.75,37.75,16500.0,36.9349,36.9935,36.8958,36.8958,16500.0
2007-08-06 15:55:00,37.73,37.81,37.73,37.74,28800.0,36.8762,36.9544,36.8762,36.886,28800.0
2007-08-07 09:30:00,37.48,37.5,37.48,37.5,5500.0,36.6319,36.6514,36.6319,36.6514,5500.0
2007-08-07 09:35:00,37.47,37.71,37.46,37.66,4500.0,36.6221,36.8567,36.6123,36.8078,4500.0
2007-08-07 09:40:00,37.55,37.55,37.43,37.43,7400.0,36.7003,36.7003,36.583,36.583,7400.0
2007-08-07 09:45:00,37.47,37.47,37.29,37.31,7100.0,36.6221,36.6221,36.4462,36.4657,7100.0
2007-08-07 09:50:00,37.3,37.41,37.29,37.35,4700.0,36.4559,36.5635,36.4462,36.5048,4700.0
2007-08-07 09:55:00,37.32,37.33,37.26,37.3,5400.0,36.4755,36.4853,36.4169,36.4559,5400.0
2007-08-07 10:00:00,37.29,37.42,37.29,37.34,6100.0,36.4462,36.5732,36.4462,36.495,6100.0
2007-08-07 10:05:00,37.37,37.48,37.37,37.48,24400.0,36.5244,36.6319,36.5244,36.6319,24400.0
2007-08-07 10:10:00,37.48,37.49,37.35,37.36,13500.0,36.6319,36.6416,36.5048,36.5146,13500.0
2007-08-07 10:15:00,37.36,37.39,37.34,37.36,11500.0,36.5146,36.5439,36.495,36.5146,11500.0
2007-08-07 10:20:00,37.34,37.39,37.32,37.35,11500.0,36.495,36.5439,36.4755,36.5048,11500.0
2007-08-07 10:25:00,37.35,37.4,37.29,37.34,8900.0,36.5048,36.5537,36.4462,36.495,8900.0
2007-08-07 10:30:00,37.33,37.38,37.31,37.35,8400.0,36.4853,36.5341,36.4657,36.5048,8400.0
2007-08-07 10:35:00,37.35,37.53,37.34,37.53,15600.0,36.5048,36.6807,36.495,36.6807,15600.0
2007-08-07 10:40:00,37.52,37.63,37.51,37.62,15200.0,36.671,36.7785,36.6612,36.7687,15200.0
2007-08-07 10:45:00,37.61,37.62,37.52,37.53,6700.0,36.7589,36.7687,36.671,36.6807,6700.0
2007-08-07 10:50:00,37.52,37.52,37.45,37.46,6400.0,36.671,36.671,36.6026,36.6123,6400.0
2007-08-07 10:55:00,37.46,37.47,37.38,37.38,9000.0,36.6123,36.6221,36.5341,36.5341,9000.0
2007-08-07 11:00:00,37.36,37.4,37.36,37.39,8900.0,36.5146,36.5537,36.5146,36.5439,8900.0
2007-08-07 11:05:00,37.39,37.39,37.33,37.33,4600.0,36.5439,36.5439,36.4853,36.4853,4600.0
2007-08-07 11:10:00,37.32,37.35,37.31,37.33,6300.0,36.4755,36.5048,36.4657,36.4853,6300.0
2007-08-07 11:15:00,37.31,37.35,37.31,37.34,11600.0,36.4657,36.5048,36.4657,36.495,11600.0
2007-08-07 11:20:00,37.35,37.35,37.32,37.33,2700.0,36.5048,36.5048,36.4755,36.4853,2700.0
2007-08-07 11:25:00,37.33,37.33,37.31,37.32,3400.0,36.4853,36.4853,36.4657,36.4755,3400.0
2007-08-07 11:30:00,37.32,37.33,37.3,37.31,7400.0,36.4755,36.4853,36.4559,36.4657,7400.0
2007-08-07 11:35:00,37.3,37.3,37.26,37.26,4700.0,36.4559,36.4559,36.4169,36.4169,4700.0
2007-08-07 11:40:00,37.25,37.28,37.25,37.26,11800.0,36.4071,36.4364,36.4071,36.4169,11800.0
2007-08-07 11:45:00,37.27,37.32,37.27,37.3,2800.0,36.4266,36.4755,36.4266,36.4559,2800.0
2007-08-07 11:50:00,37.3,37.34,37.28,37.34,4500.0,36.4559,36.495,36.4364,36.495,4500.0
2007-08-07 11:55:00,37.34,37.47,37.33,37.44,19300.0,36.495,36.6221,36.4853,36.5928,19300.0
2007-08-07 12:00:00,37.44,37.52,37.44,37.49,16000.0,36.5928,36.671,36.5928,36.6416,16000.0
2007-08-07 12:05:00,37.5,37.5,37.47,37.47,6200.0,36.6514,36.6514,36.6221,36.6221,6200.0
2007-08-07 12:10:00,37.43,37.43,37.35,37.35,10300.0,36.583,36.583,36.5048,36.5048,10300.0
2007-08-07 12:15:00,37.34,37.35,37.34,37.35,10700.0,36.495,36.5048,36.495,36.5048,10700.0
2007-08-07 12:20:00,37.35,37.38,37.33,37.37,10900.0,36.5048,36.5341,36.4853,36.5244,10900.0
2007-08-07 12:25:00,37.37,37.4,37.32,37.32,9700.0,36.5244,36.5537,36.4755,36.4755,9700.0
2007-08-07 12:30:00,37.32,37.47,37.32,37.46,15400.0,36.4755,36.6221,36.4755,36.6123,15400.0
2007-08-07 12:35:00,37.47,37.55,37.41,37.41,10700.0,36.6221,36.7003,36.5635,36.5635,10700.0
2007-08-07 12:40:00,37.4,37.4,37.33,37.39,10800.0,36.5537,36.5537,36.4853,36.5439,10800.0
2007-08-07 12:45:00,37.39,37.51,37.36,37.4,14900.0,36.5439,36.6612,36.5146,36.5537,14900.0
2007-08-07 12:50:00,37.4,37.48,37.38,37.48,11200.0,36.5537,36.6319,36.5341,36.6319,11200.0
2007-08-07 12:55:00,37.48,37.52,37.37,37.37,7500.0,36.6319,36.671,36.5244,36.5244,7500.0
2007-08-07 13:00:00,37.39,37.47,37.38,37.47,8100.0,36.5439,36.6221,36.5341,36.6221,8100.0
2007-08-07 13:05:00,37.46,37.46,37.35,37.45,10500.0,36.6123,36.6123,36.5048,36.6026,10500.0
2007-08-07 13:10:00,37.45,37.6,37.45,37.59,23400.0,36.6026,36.7492,36.6026,36.7394,23400.0
2007-08-07 13:15:00,37.61,37.61,37.44,37.44,6900.0,36.7589,36.7589,36.5928,36.5928,6900.0
2007-08-07 13:20:00,37.43,37.48,37.38,37.45,8500.0,36.583,36.6319,36.5341,36.6026,8500.0
2007-08-07 13:25:00,37.44,37.45,37.37,37.4,11500.0,36.5928,36.6026,36.5244,36.5537,11500.0
2007-08-07 13:30:00,37.4,37.5,37.35,37.49,10700.0,36.5537,36.6514,36.5048,36.6416,10700.0
2007-08-07 13:35:00,37.51,37.55,37.46,37.49,13100.0,36.6612,36.7003,36.6123,36.6416,13100.0
2007-08-07 13:40:00,37.5,37.53,37.46,37.46,3100.0,36.6514,36.6807,36.6123,36.6123,3100.0
2007-08-07 13:45:00,37.46,37.49,37.42,37.49,13600.0,36.6123,36.6416,36.5732,36.6416,13600.0
2007-08-07 13:50:00,37.49,37.52,37.45,37.45,8400.0,36.6416,36.671,36.6026,36.6026,8400.0
2007-08-07 13:55:00,37.44,37.63,37.35,37.62,20700.0,36.5928,36.7785,36.5048,36.7687,20700.0
2007-08-07 14:00:00,37.62,37.91,37.62,37.76,75000.0,36.7687,37.0521,36.7687,36.9055,75000.0
2007-08-07 14:05:00,37.77,37.8,37.69,37.69,9100.0,36.9153,36.9446,36.8371,36.8371,9100.0
2007-08-07 14:10:00,37.68,37.69,37.52,37.56,4600.0,36.8273,36.8371,36.671,36.7101,4600.0
2007-08-07 14:15:00,37.56,37.59,37.23,37.29,12100.0,36.7101,36.7394,36.3875,36.4462,12100.0
2007-08-07 14:20:00,37.3,37.52,37.23,37.27,14400.0,36.4559,36.671,36.3875,36.4266,14400.0
2007-08-07 14:25:00,37.3,37.44,37.24,37.29,26800.0,36.4559,36.5928,36.3973,36.4462,26800.0
2007-08-07 14:30:00,37.26,37.53,37.23,37.45,18900.0,36.4169,36.6807,36.3875,36.6026,18900.0
2007-08-07 14:35:00,37.45,37.45,37.26,37.36,12400.0,36.6026,36.6026,36.4169,36.5146,12400.0
2007-08-07 14:40:00,37.42,37.52,37.35,37.42,13000.0,36.5732,36.671,36.5048,36.5732,13000.0
2007-08-07 14:45:00,37.34,37.52,37.34,37.5,6400.0,36.495,36.671,36.495,36.6514,6400.0
2007-08-07 14:50:00,37.48,37.54,37.47,37.52,6000.0,36.6319,36.6905,36.6221,36.671,6000.0
2007-08-07 14:55:00,37.52,37.75,37.52,37.75,7200.0,36.671,36.8958,36.671,36.8958,7200.0
2007-08-07 15:00:00,37.8,37.89,37.69,37.79,20800.0,36.9446,37.0326,36.8371,36.9349,20800.0
2007-08-07 15:05:00,37.8,37.82,37.71,37.74,7900.0,36.9446,36.9642,36.8567,36.886,7900.0
2007-08-07 15:10:00,37.72,37.73,37.65,37.65,7200.0,36.8664,36.8762,36.798,36.798,7200.0
2007-08-07 15:15:00,37.66,37.69,37.63,37.69,5200.0,36.8078,36.8371,36.7785,36.8371,5200.0
2007-08-07 15:20:00,37.69,37.7,37.6,37.63,5800.0,36.8371,36.8469,36.7492,36.7785,5800.0
2007-08-07 15:25:00,37.63,37.64,37.58,37.61,4700.0,36.7785,36.7883,36.7296,36.7589,4700.0
2007-08-07 15:30:00,37.61,37.75,37.61,37.75,7700.0,36.7589,36.8958,36.7589,36.8958,7700.0
2007-08-07 15:35:00,37.74,37.75,37.69,37.72,13900.0,36.886,36.8958,36.8371,36.8664,13900.0
2007-08-07 15:40:00,37.72,37.77,37.7,37.73,12300.0,36.8664,36.9153,36.8469,36.8762,12300.0
2007-08-07 15:45:00,37.72,37.74,37.63,37.63,10300.0,36.8664,36.886,36.7785,36.7785,10300.0
2007-08-07 15:50:00,37.63,37.64,37.52,37.53,18200.0,36.7785,36.7883,36.671,36.6807,18200.0
2007-08-07 15:55:00,37.55,37.57,37.5,37.57,9000.0,36.7003,36.7198,36.6514,36.7198,9000.0
2007-08-08 09:35:00,37.41,37.84,37.41,37.5,29900.0,36.5635,36.9837,36.5635,36.6514,29900.0
2007-08-08 09:40:00,37.5,37.71,37.5,37.71,12300.0,36.6514,36.8567,36.6514,36.8567,12300.0
2007-08-08 09:45:00,37.71,37.73,37.61,37.63,8800.0,36.8567,36.8762,36.7589,36.7785,8800.0
2007-08-08 09:50:00,37.63,37.75,37.56,37.59,15600.0,36.7785,36.8958,36.7101,36.7394,15600.0
2007-08-08 09:55:00,37.62,37.67,37.58,37.59,7400.0,36.7687,36.8176,36.7296,36.7394,7400.0
2007-08-08 10:00:00,37.59,37.67,37.53,37.53,12200.0,36.7394,36.8176,36.6807,36.6807,12200.0
2007-08-08 10:05:00,37.51,37.54,37.5,37.51,8000.0,36.6612,36.6905,36.6514,36.6612,8000.0
2007-08-08 10:10:00,37.5,37.58,37.5,37.55,13500.0,36.6514,36.7296,36.6514,36.7003,13500.0
2007-08-08 10:15:00,37.57,37.59,37.56,37.57,9800.0,36.7198,36.7394,36.7101,36.7198,9800.0
2007-08-08 10:20:00,37.59,37.59,37.51,37.53,9900.0,36.7394,36.7394,36.6612,36.6807,9900.0
2007-08-08 10:25:00,37.53,37.53,37.47,37.52,15600.0,36.6807,36.6807,36.6221,36.671,15600.0
2007-08-08 10:30:00,37.51,37.52,37.5,37.51,7300.0,36.6612,36.671,36.6514,36.6612,7300.0
2007-08-08 10:35:00,37.51,37.54,37.5,37.53,10900.0,36.6612,36.6905,36.6514,36.6807,10900.0
2007-08-08 10:40:00,37.53,37.58,37.51,37.57,10900.0,36.6807,36.7296,36.6612,36.7198,10900.0
2007-08-08 10:45:00,37.56,37.58,37.52,37.52,10600.0,36.7101,36.7296,36.671,36.671,10600.0
2007-08-08 10:50:00,37.51,37.52,37.5,37.5,8900.0,36.6612,36.671,36.6514,36.6514,8900.0
2007-08-08 10:55:00,37.51,37.55,37.51,37.55,13100.0,36.6612,36.7003,36.6612,36.7003,13100.0
2007-08-08 11:00:00,37.54,37.55,37.5,37.5,19300.0,36.6905,36.7003,36.6514,36.6514,19300.0
2007-08-08 11:05:00,37.5,37.54,37.48,37.51,42600.0,36.6514,36.6905,36.6319,36.6612,42600.0
2007-08-08 11:10:00,37.51,37.51,37.5,37.51,16900.0,36.6612,36.6612,36.6514,36.6612,16900.0
2007-08-08 11:15:00,37.51,37.54,37.5,37.5,46500.0,36.6612,36.6905,36.6514,36.6514,46500.0
2007-08-08 11:20:00,37.5,37.51,37.5,37.5,14000.0,36.6514,36.6612,36.6514,36.6514,14000.0
2007-08-08 11:25:00,37.51,37.51,37.5,37.5,12300.0,36.6612,36.6612,36.6514,36.6514,12300.0
2007-08-08 11:30:00,37.5,37.51,37.5,37.5,27100.0,36.6514,36.6612,36.6514,36.6514,27100.0
2007-08-08 11:35:00,37.51,37.51,37.5,37.51,7300.0,36.6612,36.6612,36.6514,36.6612,7300.0
2007-08-08 11:40:00,37.5,37.51,37.5,37.5,11000.0,36.6514,36.6612,36.6514,36.6514,11000.0
2007-08-08 11:45:00,37.5,37.52,37.5,37.52,14300.0,36.6514,36.671,36.6514,36.671,14300.0
2007-08-08 11:50:00,37.51,37.52,37.51,37.51,15400.0,36.6612,36.671,36.6612,36.6612,15400.0
2007-08-08 11:55:00,37.51,37.51,37.22,37.22,19600.0,36.6612,36.6612,36.3778,36.3778,19600.0
2007-08-08 12:00:00,37.2,37.28,37.19,37.28,26500.0,36.3582,36.4364,36.3484,36.4364,26500.0
2007-08-08 12:05:00,37.28,37.28,37.23,37.23,3100.0,36.4364,36.4364,36.3875,36.3875,3100.0
2007-08-08 12:10:00,37.23,37.26,37.23,37.25,14400.0,36.3875,36.4169,36.3875,36.4071,14400.0
2007-08-08 12:15:00,37.26,37.27,37.24,37.24,9500.0,36.4169,36.4266,36.3973,36.3973,9500.0
2007-08-08 12:20:00,37.24,37.26,37.24,37.24,9200.0,36.3973,36.4169,36.3973,36.3973,9200.0
2007-08-08 12:25:00,37.25,37.25,37.11,37.11,14300.0,36.4071,36.4071,36.2702,36.2702,14300.0
2007-08-08 12:30:00,37.13,37.16,37.11,37.12,16600.0,36.2898,36.3191,36.2702,36.28,16600.0
2007-08-08 12:35:00,37.12,37.12,37.11,37.12,7600.0,36.28,36.28,36.2702,36.28,7600.0
2007-08-08 12:40:00,37.11,37.12,37.11,37.11,7000.0,36.2702,36.28,36.2702,36.2702,7000.0
2007-08-08 12:45:00,37.11,37.12,37.11,37.11,7200.0,36.2702,36.28,36.2702,36.2702,7200.0
2007-08-08 12:50:00,37.12,37.13,37.1,37.11,20300.0,36.28,36.2898,36.2605,36.2702,20300.0
2007-08-08 12:55:00,37.11,37.11,36.91,36.92,16100.0,36.2702,36.2702,36.0748,36.0845,16100.0
2007-08-08 13:00:00,36.92,37.07,36.9,37.03,27900.0,36.0845,36.2312,36.065,36.1921,27900.0
2007-08-08 13:05:00,37.03,37.08,37.01,37.08,10300.0,36.1921,36.2409,36.1725,36.2409,10300.0
2007-08-08 13:10:00,37.08,37.1,37.05,37.1,5100.0,36.2409,36.2605,36.2116,36.2605,5100.0
2007-08-08 13:15:00,37.1,37.12,37.06,37.1,10000.0,36.2605,36.28,36.2214,36.2605,10000.0
2007-08-08 13:20:00,37.07,37.13,37.07,37.1,15900.0,36.2312,36.2898,36.2312,36.2605,15900.0
2007-08-08 13:25:00,37.1,37.11,37.08,37.09,7700.0,36.2605,36.2702,36.2409,36.2507,7700.0
2007-08-08 13:30:00,37.07,37.11,37.06,37.11,16500.0,36.2312,36.2702,36.2214,36.2702,16500.0
2007-08-08 13:35:00,37.11,37.13,37.02,37.02,12600.0,36.2702,36.2898,36.1823,36.1823,12600.0
2007-08-08 13:40:00,37.02,37.09,37.0,37.05,23200.0,36.1823,36.2507,36.1627,36.2116,23200.0
2007-08-08 13:45:00,37.06,37.07,36.96,36.96,7300.0,36.2214,36.2312,36.1236,36.1236,7300.0
2007-08-08 13:50:00,36.95,37.06,36.95,37.04,29100.0,36.1139,36.2214,36.1139,36.2018,29100.0
2007-08-08 13:55:00,37.04,37.11,37.03,37.1,8300.0,36.2018,36.2702,36.1921,36.2605,8300.0
2007-08-08 14:00:00,37.12,37.13,36.97,36.97,12400.0,36.28,36.2898,36.1334,36.1334,12400.0
2007-08-08 14:05:00,36.97,37.05,36.96,37.05,11800.0,36.1334,36.2116,36.1236,36.2116,11800.0
2007-08-08 14:10:00,37.03,37.12,37.02,37.11,11300.0,36.1921,36.28,36.1823,36.2702,11300.0
2007-08-08 14:15:00,37.1,37.15,37.1,37.14,6100.0,36.2605,36.3093,36.2605,36.2996,6100.0
2007-08-08 14:20:00,37.14,37.16,37.1,37.1,7400.0,36.2996,36.3191,36.2605,36.2605,7400.0
2007-08-08 14:25:00,37.1,37.15,37.06,37.07,9000.0,36.2605,36.3093,36.2214,36.2312,9000.0
2007-08-08 14:30:00,37.07,37.1,37.04,37.04,6800.0,36.2312,36.2605,36.2018,36.2018,6800.0
2007-08-08 14:35:00,37.02,37.03,36.79,36.79,11700.0,36.1823,36.1921,35.9575,35.9575,11700.0
2007-08-08 14:40:00,36.79,36.8,36.74,36.77,4600.0,35.9575,35.9673,35.9086,35.9379,4600.0
2007-08-08 14:45:00,36.75,36.75,36.61,36.63,15600.0,35.9184,35.9184,35.7816,35.8011,15600.0
2007-08-08 14:50:00,36.62,36.64,36.52,36.53,11000.0,35.7913,35.8109,35.6936,35.7034,11000.0
2007-08-08 14:55:00,36.52,36.53,36.31,36.31,17800.0,35.6936,35.7034,35.4884,35.4884,17800.0
2007-08-08 15:00:00,36.28,36.29,36.17,36.25,18600.0,35.459,35.4688,35.3515,35.4297,18600.0
2007-08-08 15:05:00,36.25,36.27,36.18,36.2,55000.0,35.4297,35.4493,35.3613,35.3808,55000.0
2007-08-08 15:10:00,36.21,36.35,36.21,36.34,38300.0,35.3906,35.5274,35.3906,35.5177,38300.0
2007-08-08 15:15:00,36.35,36.36,36.3,36.31,25600.0,35.5274,35.5372,35.4786,35.4884,25600.0
2007-08-08 15:20:00,36.34,36.4,36.31,36.37,40900.0,35.5177,35.5763,35.4884,35.547,40900.0
2007-08-08 15:25:00,36.39,36.41,36.31,36.34,29400.0,35.5665,35.5861,35.4884,35.5177,29400.0
2007-08-08 15:30:00,36.33,36.35,36.26,36.33,31200.0,35.5079,35.5274,35.4395,35.5079,31200.0
2007-08-08 15:35:00,36.3,36.33,36.28,36.29,13600.0,35.4786,35.5079,35.459,35.4688,13600.0
2007-08-08 15:40:00,36.29,36.45,36.29,36.39,18400.0,35.4688,35.6252,35.4688,35.5665,18400.0
2007-08-08 15:45:00,36.41,36.61,36.41,36.53,22700.0,35.5861,35.7816,35.5861,35.7034,22700.0
2007-08-08 15:50:00,36.54,36.89,36.51,36.76,31500.0,35.7131,36.0552,35.6838,35.9282,31500.0
2007-08-08 15:55:00,36.73,36.9,36.62,36.77,89300.0,35.8988,36.065,35.7913,35.9379,89300.0
2007-08-09 09:30:00,36.3,36.5,36.3,36.3,12600.0,35.4786,35.6741,35.4786,35.4786,12600.0
2007-08-09 09:35:00,36.13,36.43,36.13,36.43,14600.0,35.3124,35.6056,35.3124,35.6056,14600.0
2007-08-09 09:40:00,36.43,36.49,36.41,36.41,5600.0,35.6056,35.6643,35.5861,35.5861,5600.0
2007-08-09 09:45:00,36.37,36.41,36.31,36.33,13500.0,35.547,35.5861,35.4884,35.5079,13500.0
2007-08-09 09:50:00,36.34,36.38,36.33,36.37,16000.0,35.5177,35.5568,35.5079,35.547,16000.0
2007-08-09 09:55:00,36.35,36.36,36.32,36.35,10500.0,35.5274,35.5372,35.4981,35.5274,10500.0
2007-08-09 10:00:00,36.35,36.46,36.33,36.34,9500.0,35.5274,35.635,35.5079,35.5177,9500.0
2007-08-09 10:05:00,36.35,36.36,36.32,36.34,10400.0,35.5274,35.5372,35.4981,35.5177,10400.0
2007-08-09 10:10:00,36.34,36.4,36.34,36.4,10800.0,35.5177,35.5763,35.5177,35.5763,10800.0
2007-08-09 10:15:00,36.4,36.51,36.4,36.51,14400.0,35.5763,35.6838,35.5763,35.6838,14400.0
2007-08-09 10:20:00,36.52,36.58,36.48,36.58,10400.0,35.6936,35.7522,35.6545,35.7522,10400.0
2007-08-09 10:25:00,36.56,36.7,36.5,36.54,14000.0,35.7327,35.8695,35.6741,35.7131,14000.0
2007-08-09 10:30:00,36.56,36.8,36.55,36.72,10100.0,35.7327,35.9673,35.7229,35.8891,10100.0
2007-08-09 10:35:00,36.72,36.73,36.67,36.68,23500.0,35.8891,35.8988,35.8402,35.85,23500.0
2007-08-09 10:40:00,36.69,36.72,36.65,36.65,13200.0,35.8598,35.8891,35.8207,35.8207,13200.0
2007-08-09 10:45:00,36.66,36.71,36.44,36.46,23300.0,35.8304,35.8793,35.6154,35.635,23300.0
2007-08-09 10:50:00,36.45,36.47,36.21,36.24,31900.0,35.6252,35.6447,35.3906,35.4199,31900.0
2007-08-09 10:55:00,36.24,36.27,36.2,36.22,17300.0,35.4199,35.4493,35.3808,35.4004,17300.0
2007-08-09 11:00:00,36.2,36.28,36.17,36.26,34700.0,35.3808,35.459,35.3515,35.4395,34700.0
2007-08-09 11:05:00,36.27,36.29,36.16,36.16,12200.0,35.4493,35.4688,35.3417,35.3417,12200.0
2007-08-09 11:10:00,36.16,36.17,36.14,36.17,20100.0,35.3417,35.3515,35.3222,35.3515,20100.0
2007-08-09 11:15:00,36.15,36.16,36.1,36.11,22400.0,35.332,35.3417,35.2831,35.2929,22400.0
2007-08-09 11:20:00,36.1,36.14,36.05,36.08,44200.0,35.2831,35.3222,35.2342,35.2636,44200.0
2007-08-09 11:25:00,36.06,36.12,35.98,36.11,36900.0,35.244,35.3027,35.1658,35.2929,36900.0
2007-08-09 11:30:00,36.11,36.12,36.01,36.03,30700.0,35.2929,35.3027,35.1951,35.2147,30700.0
2007-08-09 11:35:00,36.04,36.09,36.01,36.09,32400.0,35.2245,35.2733,35.1951,35.2733,32400.0
2007-08-09 11:40:00,36.08,36.17,36.08,36.09,17400.0,35.2636,35.3515,35.2636,35.2733,17400.0
2007-08-09 11:45:00,36.09,36.09,35.98,36.06,24500.0,35.2733,35.2733,35.1658,35.244,24500.0
2007-08-09 11:50:00,36.07,36.14,36.05,36.13,17200.0,35.2538,35.3222,35.2342,35.3124,17200.0
2007-08-09 11:55:00,36.13,36.21,36.13,36.19,15400.0,35.3124,35.3906,35.3124,35.3711,15400.0
2007-08-09 12:00:00,36.17,36.17,35.97,36.06,14000.0,35.3515,35.3515,35.156,35.244,14000.0
2007-08-09 12:05:00,36.08,36.12,36.02,36.04,19500.0,35.2636,35.3027,35.2049,35.2245,19500.0
2007-08-09 12:10:00,36.03,36.07,36.0,36.05,17400.0,35.2147,35.2538,35.1854,35.2342,17400.0
2007-08-09 12:15:00,36.04,36.08,36.0,36.07,25300.0,35.2245,35.2636,35.1854,35.2538,25300.0
2007-08-09 12:20:00,36.08,36.14,36.07,36.13,12800.0,35.2636,35.3222,35.2538,35.3124,12800.0
2007-08-09 12:25:00,36.15,36.25,36.15,36.2,13900.0,35.332,35.4297,35.332,35.3808,13900.0
2007-08-09 12:30:00,36.21,36.25,36.13,36.25,22800.0,35.3906,35.4297,35.3124,35.4297,22800.0
2007-08-09 12:35:00,36.23,36.24,36.22,36.23,12700.0,35.4102,35.4199,35.4004,35.4102,12700.0
2007-08-09 12:40:00,36.23,36.23,36.11,36.15,11300.0,35.4102,35.4102,35.2929,35.332,11300.0
2007-08-09 12:45:00,36.12,36.17,36.1,36.11,18200.0,35.3027,35.3515,35.2831,35.2929,18200.0
2007-08-09 12:50:00,36.1,36.18,36.1,36.12,9700.0,35.2831,35.3613,35.2831,35.3027,9700.0
2007-08-09 12:55:00,36.12,36.12,36.05,36.11,35800.0,35.3027,35.3027,35.2342,35.2929,35800.0
2007-08-09 13:00:00,36.1,36.11,36.08,36.1,21400.0,35.2831,35.2929,35.2636,35.2831,21400.0
2007-08-09 13:05:00,36.1,36.1,35.93,35.96,13600.0,35.2831,35.2831,35.1169,35.1463,13600.0
2007-08-09 13:10:00,35.99,35.99,35.92,35.93,52500.0,35.1756,35.1756,35.1072,35.1169,52500.0
2007-08-09 13:15:00,35.93,35.98,35.92,35.97,44100.0,35.1169,35.1658,35.1072,35.156,44100.0
2007-08-09 13:20:00,35.97,36.02,35.94,36.01,26200.0,35.156,35.2049,35.1267,35.1951,26200.0
2007-08-09 13:25:00,36.02,36.08,36.01,36.03,14200.0,35.2049,35.2636,35.1951,35.2147,14200.0
2007-08-09 13:30:00,36.03,36.07,36.0,36.02,22100.0,35.2147,35.2538,35.1854,35.2049,22100.0
2007-08-09 13:35:00,36.01,36.04,35.98,35.99,10600.0,35.1951,35.2245,35.1658,35.1756,10600.0
2007-08-09 13:40:00,36.0,36.02,35.94,36.02,42500.0,35.1854,35.2049,35.1267,35.2049,42500.0
2007-08-09 13:45:00,36.02,36.11,36.02,36.05,7900.0,35.2049,35.2929,35.2049,35.2342,7900.0
2007-08-09 13:50:00,36.05,36.05,35.94,35.96,13900.0,35.2342,35.2342,35.1267,35.1463,13900.0
2007-08-09 13:55:00,35.94,36.0,35.93,35.97,31900.0,35.1267,35.1854,35.1169,35.156,31900.0
2007-08-09 14:00:00,35.94,36.01,35.81,35.92,44500.0,35.1267,35.1951,34.9997,35.1072,44500.0
2007-08-09 14:05:00,35.92,35.96,35.76,35.81,28400.0,35.1072,35.1463,34.9508,34.9997,28400.0
2007-08-09 14:10:00,35.8,35.97,35.8,35.94,28300.0,34.9899,35.156,34.9899,35.1267,28300.0
2007-08-09 14:15:00,35.94,36.05,35.85,36.01,30100.0,35.1267,35.2342,35.0388,35.1951,30100.0
2007-08-09 14:20:00,36.01,36.02,36.0,36.01,8200.0,35.1951,35.2049,35.1854,35.1951,8200.0
2007-08-09 14:25:00,36.0,36.0,35.87,35.93,38500.0,35.1854,35.1854,35.0583,35.1169,38500.0
2007-08-09 14:30:00,35.92,36.03,35.89,36.01,29000.0,35.1072,35.2147,35.0779,35.1951,29000.0
2007-08-09 14:35:00,36.02,36.03,35.95,35.99,14900.0,35.2049,35.2147,35.1365,35.1756,14900.0
2007-08-09 14:40:00,35.97,36.03,35.97,36.0,23400.0,35.156,35.2147,35.156,35.1854,23400.0
2007-08-09 14:45:00,36.01,36.02,35.84,35.98,67200.0,35.1951,35.2049,35.029,35.1658,67200.0
2007-08-09 14:50:00,35.98,36.03,35.97,36.0,76300.0,35.1658,35.2147,35.156,35.1854,76300.0
2007-08-09 14:55:00,36.0,36.04,35.93,35.98,27500.0,35.1854,35.2245,35.1169,35.1658,27500.0
2007-08-09 15:00:00,35.99,36.06,35.9,35.92,34100.0,35.1756,35.244,35.0876,35.1072,34100.0
2007-08-09 15:05:00,35.92,36.06,35.91,36.06,55500.0,35.1072,35.244,35.0974,35.244,55500.0
2007-08-09 15:10:00,36.05,36.08,35.92,36.0,21400.0,35.2342,35.2636,35.1072,35.1854,21400.0
2007-08-09 15:15:00,35.98,36.06,35.95,35.99,27000.0,35.1658,35.244,35.1365,35.1756,27000.0
2007-08-09 15:20:00,35.94,36.1,35.91,36.1,50100.0,35.1267,35.2831,35.0974,35.2831,50100.0
2007-08-09 15:25:00,36.1,36.16,36.0,36.01,21300.0,35.2831,35.3417,35.1854,35.1951,21300.0
2007-08-09 15:30:00,36.0,36.04,35.95,36.0,26800.0,35.1854,35.2245,35.1365,35.1854,26800.0
2007-08-09 15:35:00,36.0,36.01,35.78,35.95,43600.0,35.1854,35.1951,34.9703,35.1365,43600.0
2007-08-09 15:40:00,35.96,35.96,35.81,35.89,47300.0,35.1463,35.1463,34.9997,35.0779,47300.0
2007-08-09 15:45:00,35.9,36.07,35.81,36.04,49100.0,35.0876,35.2538,34.9997,35.2245,49100.0
2007-08-09 15:50:00,36.05,36.05,36.0,36.01,56800.0,35.2342,35.2342,35.1854,35.1951,56800.0
2007-08-09 15:55:00,36.01,36.01,35.81,36.0,48800.0,35.1951,35.1951,34.9997,35.1854,48800.0
2007-08-10 09:35:00,35.62,35.82,35.55,35.81,13900.0,34.814,35.0094,34.7455,34.9997,13900.0
2007-08-10 09:40:00,35.85,35.87,35.67,35.72,10000.0,35.0388,35.0583,34.8628,34.9117,10000.0
2007-08-10 09:45:00,35.67,35.84,35.67,35.79,18200.0,34.8628,35.029,34.8628,34.9801,18200.0
2007-08-10 09:50:00,35.81,36.0,35.75,35.97,17700.0,34.9997,35.1854,34.941,35.156,17700.0
2007-08-10 09:55:00,35.95,35.97,35.89,35.97,16100.0,35.1365,35.156,35.0779,35.156,16100.0
2007-08-10 10:00:00,35.97,36.03,35.9,35.99,19600.0,35.156,35.2147,35.0876,35.1756,19600.0
2007-08-10 10:05:00,35.91,36.04,35.91,36.03,22000.0,35.0974,35.2245,35.0974,35.2147,22000.0
2007-08-10 10:10:00,36.02,36.09,35.97,36.01,14600.0,35.2049,35.2733,35.156,35.1951,14600.0
2007-08-10 10:15:00,36.0,36.1,35.96,36.1,51700.0,35.1854,35.2831,35.1463,35.2831,51700.0
2007-08-10 10:20:00,36.09,36.11,36.01,36.02,10400.0,35.2733,35.2929,35.1951,35.2049,10400.0
2007-08-10 10:25:00,36.03,36.1,36.02,36.03,10300.0,35.2147,35.2831,35.2049,35.2147,10300.0
2007-08-10 10:30:00,36.03,36.07,36.02,36.04,11500.0,35.2147,35.2538,35.2049,35.2245,11500.0
2007-08-10 10:35:00,36.02,36.07,36.0,36.04,13700.0,35.2049,35.2538,35.1854,35.2245,13700.0
2007-08-10 10:40:00,36.05,36.13,36.04,36.1,10700.0,35.2342,35.3124,35.2245,35.2831,10700.0
2007-08-10 10:45:00,36.13,36.13,36.0,36.01,17500.0,35.3124,35.3124,35.1854,35.1951,17500.0
2007-08-10 10:50:00,36.02,36.16,36.02,36.12,7700.0,35.2049,35.3417,35.2049,35.3027,7700.0
2007-08-10 10:55:00,36.12,36.13,36.0,36.05,19300.0,35.3027,35.3124,35.1854,35.2342,19300.0
2007-08-10 11:00:00,36.05,36.15,36.04,36.15,28900.0,35.2342,35.332,35.2245,35.332,28900.0
2007-08-10 11:05:00,36.15,36.18,36.0,36.04,27100.0,35.332,35.3613,35.1854,35.2245,27100.0
2007-08-10 11:10:00,36.04,36.06,36.0,36.05,9700.0,35.2245,35.244,35.1854,35.2342,9700.0
2007-08-10 11:15:00,36.05,36.06,36.01,36.02,5000.0,35.2342,35.244,35.1951,35.2049,5000.0
2007-08-10 11:20:00,36.04,36.06,36.0,36.04,8800.0,35.2245,35.244,35.1854,35.2245,8800.0
2007-08-10 11:25:00,36.04,36.09,36.02,36.07,15700.0,35.2245,35.2733,35.2049,35.2538,15700.0
2007-08-10 11:30:00,36.05,36.09,36.02,36.09,5900.0,35.2342,35.2733,35.2049,35.2733,5900.0
2007-08-10 11:35:00,36.09,36.1,36.06,36.1,6500.0,35.2733,35.2831,35.244,35.2831,6500.0
2007-08-10 11:40:00,36.07,36.13,36.04,36.1,4900.0,35.2538,35.3124,35.2245,35.2831,4900.0
2007-08-10 11:45:00,36.06,36.11,36.02,36.04,9700.0,35.244,35.2929,35.2049,35.2245,9700.0
2007-08-10 11:50:00,36.02,36.05,36.0,36.0,5400.0,35.2049,35.2342,35.1854,35.1854,5400.0
2007-08-10 11:55:00,36.02,36.07,35.99,36.05,14300.0,35.2049,35.2538,35.1756,35.2342,14300.0
2007-08-10 12:00:00,36.05,36.15,36.05,36.15,15300.0,35.2342,35.332,35.2342,35.332,15300.0
2007-08-10 12:05:00,36.16,36.4,36.15,36.4,10400.0,35.3417,35.5763,35.332,35.5763,10400.0
2007-08-10 12:10:00,36.39,36.4,36.36,36.39,9000.0,35.5665,35.5763,35.5372,35.5665,9000.0
2007-08-10 12:15:00,36.4,36.41,36.39,36.4,8800.0,35.5763,35.5861,35.5665,35.5763,8800.0
2007-08-10 12:20:00,36.4,36.48,36.37,36.48,15800.0,35.5763,35.6545,35.547,35.6545,15800.0
2007-08-10 12:25:00,36.46,36.48,36.41,36.41,15700.0,35.635,35.6545,35.5861,35.5861,15700.0
2007-08-10 12:30:00,36.42,36.45,36.36,36.37,18900.0,35.5959,35.6252,35.5372,35.547,18900.0
2007-08-10 12:35:00,36.37,36.4,36.33,36.39,7800.0,35.547,35.5763,35.5079,35.5665,7800.0
2007-08-10 12:40:00,36.38,36.4,36.38,36.38,9700.0,35.5568,35.5763,35.5568,35.5568,9700.0
2007-08-10 12:45:00,36.39,36.4,36.37,36.37,6300.0,35.5665,35.5763,35.547,35.547,6300.0
2007-08-10 12:50:00,36.38,36.4,36.32,36.32,17100.0,35.5568,35.5763,35.4981,35.4981,17100.0
2007-08-10 12:55:00,36.33,36.34,36.27,36.28,3900.0,35.5079,35.5177,35.4493,35.459,3900.0
2007-08-10 13:00:00,36.3,36.3,36.27,36.28,3000.0,35.4786,35.4786,35.4493,35.459,3000.0
2007-08-10 13:05:00,36.3,36.37,36.29,36.37,2900.0,35.4786,35.547,35.4688,35.547,2900.0
2007-08-10 13:10:00,36.39,36.4,36.35,36.36,9600.0,35.5665,35.5763,35.5274,35.5372,9600.0
2007-08-10 13:15:00,36.37,36.4,36.37,36.4,17500.0,35.547,35.5763,35.547,35.5763,17500.0
2007-08-10 13:20:00,36.4,36.41,36.36,36.36,11800.0,35.5763,35.5861,35.5372,35.5372,11800.0
2007-08-10 13:25:00,36.38,36.4,36.27,36.28,10100.0,35.5568,35.5763,35.4493,35.459,10100.0
2007-08-10 13:30:00,36.3,36.35,36.28,36.33,17700.0,35.4786,35.5274,35.459,35.5079,17700.0
2007-08-10 13:35:00,36.34,36.42,36.34,36.35,14000.0,35.5177,35.5959,35.5177,35.5274,14000.0
2007-08-10 13:40:00,36.4,36.4,36.37,36.39,3500.0,35.5763,35.5763,35.547,35.5665,3500.0
2007-08-10 13:45:00,36.39,36.4,36.29,36.29,7800.0,35.5665,35.5763,35.4688,35.4688,7800.0
2007-08-10 13:50:00,36.29,36.32,36.21,36.23,21700.0,35.4688,35.4981,35.3906,35.4102,21700.0
2007-08-10 13:55:00,36.24,36.39,36.24,36.38,3500.0,35.4199,35.5665,35.4199,35.5568,3500.0
2007-08-10 14:00:00,36.39,36.4,36.37,36.39,10900.0,35.5665,35.5763,35.547,35.5665,10900.0
2007-08-10 14:05:00,36.39,36.41,36.39,36.39,13400.0,35.5665,35.5861,35.5665,35.5665,13400.0
2007-08-10 14:10:00,36.4,36.42,36.35,36.39,17600.0,35.5763,35.5959,35.5274,35.5665,17600.0
2007-08-10 14:15:00,36.38,36.42,36.34,36.37,25200.0,35.5568,35.5959,35.5177,35.547,25200.0
2007-08-10 14:20:00,36.37,36.4,36.36,36.39,14900.0,35.547,35.5763,35.5372,35.5665,14900.0
2007-08-10 14:25:00,36.39,36.4,36.36,36.37,10000.0,35.5665,35.5763,35.5372,35.547,10000.0
2007-08-10 14:30:00,36.37,36.54,36.37,36.49,29200.0,35.547,35.7131,35.547,35.6643,29200.0
2007-08-10 14:35:00,36.47,36.52,36.41,36.42,8900.0,35.6447,35.6936,35.5861,35.5959,8900.0
2007-08-10 14:40:00,36.43,36.5,36.43,36.45,6700.0,35.6056,35.6741,35.6056,35.6252,6700.0
2007-08-10 14:45:00,36.46,36.46,36.36,36.38,16600.0,35.635,35.635,35.5372,35.5568,16600.0
2007-08-10 14:50:00,36.38,36.42,36.36,36.4,6400.0,35.5568,35.5959,35.5372,35.5763,6400.0
2007-08-10 14:55:00,36.4,36.42,36.38,36.4,18600.0,35.5763,35.5959,35.5568,35.5763,18600.0
2007-08-10 15:00:00,36.4,36.41,36.35,36.35,12500.0,35.5763,35.5861,35.5274,35.5274,12500.0
2007-08-10 15:05:00,36.36,36.4,36.34,36.38,9500.0,35.5372,35.5763,35.5177,35.5568,9500.0
2007-08-10 15:10:00,36.39,36.41,36.35,36.4,8500.0,35.5665,35.5861,35.5274,35.5763,8500.0
2007-08-10 15:15:00,36.41,36.41,36.34,36.34,9700.0,35.5861,35.5861,35.5177,35.5177,9700.0
2007-08-10 15:20:00,36.34,36.35,36.3,36.33,5100.0,35.5177,35.5274,35.4786,35.5079,5100.0
2007-08-10 15:25:00,36.34,36.41,36.34,36.4,16000.0,35.5177,35.5861,35.5177,35.5763,16000.0
2007-08-10 15:30:00,36.4,36.58,36.35,36.57,18300.0,35.5763,35.7522,35.5274,35.7425,18300.0
2007-08-10 15:35:00,36.57,36.59,36.44,36.51,42100.0,35.7425,35.762,35.6154,35.6838,42100.0
2007-08-10 15:40:00,36.51,36.52,36.45,36.48,15000.0,35.6838,35.6936,35.6252,35.6545,15000.0
2007-08-10 15:45:00,36.49,36.64,36.45,36.64,18400.0,35.6643,35.8109,35.6252,35.8109,18400.0
2007-08-10 15:50:00,36.65,36.68,36.6,36.64,12400.0,35.8207,35.85,35.7718,35.8109,12400.0
2007-08-10 15:55:00,36.64,36.64,36.54,36.54,11100.0,35.8109,35.8109,35.7131,35.7131,11100.0
2007-08-13 09:30:00,36.54,37.13,36.54,37.11,7500.0,35.7131,36.2898,35.7131,36.2702,7500.0
2007-08-13 09:35:00,37.05,37.4,37.05,37.34,9200.0,36.2116,36.5537,36.2116,36.495,9200.0
2007-08-13 09:40:00,37.26,37.28,36.8,36.84,11300.0,36.4169,36.4364,35.9673,36.0064,11300.0
2007-08-13 09:45:00,36.93,36.93,36.86,36.89,4900.0,36.0943,36.0943,36.0259,36.0552,4900.0
2007-08-13 09:50:00,36.89,37.06,36.89,37.06,7000.0,36.0552,36.2214,36.0552,36.2214,7000.0
2007-08-13 09:55:00,37.06,37.28,37.01,37.2,10800.0,36.2214,36.4364,36.1725,36.3582,10800.0
2007-08-13 10:00:00,37.19,37.22,37.1,37.1,20300.0,36.3484,36.3778,36.2605,36.2605,20300.0
2007-08-13 10:05:00,37.12,37.15,37.1,37.12,8500.0,36.28,36.3093,36.2605,36.28,8500.0
2007-08-13 10:10:00,37.12,37.2,37.1,37.1,15700.0,36.28,36.3582,36.2605,36.2605,15700.0
2007-08-13 10:15:00,37.1,37.25,37.1,37.14,17800.0,36.2605,36.4071,36.2605,36.2996,17800.0
2007-08-13 10:20:00,37.13,37.15,37.09,37.12,11200.0,36.2898,36.3093,36.2507,36.28,11200.0
2007-08-13 10:25:00,37.13,37.26,37.1,37.24,7900.0,36.2898,36.4169,36.2605,36.3973,7900.0
2007-08-13 10:30:00,37.25,37.44,37.25,37.41,7000.0,36.4071,36.5928,36.4071,36.5635,7000.0
2007-08-13 10:35:00,37.44,37.44,37.4,37.4,9200.0,36.5928,36.5928,36.5537,36.5537,9200.0
2007-08-13 10:40:00,37.4,37.4,37.34,37.4,8300.0,36.5537,36.5537,36.495,36.5537,8300.0
2007-08-13 10:45:00,37.4,37.4,37.33,37.33,8800.0,36.5537,36.5537,36.4853,36.4853,8800.0
2007-08-13 10:50:00,37.34,37.36,37.28,37.28,9300.0,36.495,36.5146,36.4364,36.4364,9300.0
2007-08-13 10:55:00,37.29,37.3,37.24,37.25,15100.0,36.4462,36.4559,36.3973,36.4071,15100.0
2007-08-13 11:00:00,37.25,37.28,37.22,37.22,10000.0,36.4071,36.4364,36.3778,36.3778,10000.0
2007-08-13 11:05:00,37.23,37.23,37.18,37.22,7000.0,36.3875,36.3875,36.3387,36.3778,7000.0
2007-08-13 11:10:00,37.24,37.25,37.17,37.2,10400.0,36.3973,36.4071,36.3289,36.3582,10400.0
2007-08-13 11:15:00,37.2,37.25,37.2,37.24,5600.0,36.3582,36.4071,36.3582,36.3973,5600.0
2007-08-13 11:20:00,37.23,37.23,37.13,37.18,7600.0,36.3875,36.3875,36.2898,36.3387,7600.0
2007-08-13 11:25:00,37.18,37.18,37.09,37.11,6700.0,36.3387,36.3387,36.2507,36.2702,6700.0
2007-08-13 11:30:00,37.13,37.14,37.11,37.11,3700.0,36.2898,36.2996,36.2702,36.2702,3700.0
2007-08-13 11:35:00,37.14,37.15,37.09,37.09,2800.0,36.2996,36.3093,36.2507,36.2507,2800.0
2007-08-13 11:40:00,37.09,37.09,37.0,37.0,4900.0,36.2507,36.2507,36.1627,36.1627,4900.0
2007-08-13 11:45:00,36.97,37.02,36.87,36.89,6400.0,36.1334,36.1823,36.0357,36.0552,6400.0
2007-08-13 11:50:00,36.94,36.98,36.94,36.98,2700.0,36.1041,36.1432,36.1041,36.1432,2700.0
2007-08-13 11:55:00,37.0,37.08,36.99,37.06,1900.0,36.1627,36.2409,36.153,36.2214,1900.0
2007-08-13 12:00:00,37.05,37.09,37.04,37.07,3300.0,36.2116,36.2507,36.2018,36.2312,3300.0
2007-08-13 12:05:00,37.06,37.06,37.01,37.06,3700.0,36.2214,36.2214,36.1725,36.2214,3700.0
2007-08-13 12:10:00,37.07,37.07,37.02,37.04,5400.0,36.2312,36.2312,36.1823,36.2018,5400.0
2007-08-13 12:15:00,37.04,37.06,37.0,37.02,1200.0,36.2018,36.2214,36.1627,36.1823,1200.0
2007-08-13 12:20:00,37.05,37.05,36.99,37.0,4600.0,36.2116,36.2116,36.153,36.1627,4600.0
2007-08-13 12:25:00,37.01,37.02,36.97,36.97,1600.0,36.1725,36.1823,36.1334,36.1334,1600.0
2007-08-13 12:30:00,36.99,37.06,36.96,37.06,9000.0,36.153,36.2214,36.1236,36.2214,9000.0
2007-08-13 12:35:00,37.04,37.07,37.04,37.05,5300.0,36.2018,36.2312,36.2018,36.2116,5300.0
2007-08-13 12:40:00,37.05,37.07,37.02,37.02,4000.0,36.2116,36.2312,36.1823,36.1823,4000.0
2007-08-13 12:45:00,37.05,37.05,36.96,37.0,3200.0,36.2116,36.2116,36.1236,36.1627,3200.0
2007-08-13 12:50:00,36.99,36.99,36.9,36.91,5100.0,36.153,36.153,36.065,36.0748,5100.0
2007-08-13 12:55:00,36.91,36.95,36.91,36.91,4100.0,36.0748,36.1139,36.0748,36.0748,4100.0
2007-08-13 13:00:00,36.91,36.94,36.9,36.9,2600.0,36.0748,36.1041,36.065,36.065,2600.0
2007-08-13 13:05:00,36.89,36.92,36.87,36.92,1500.0,36.0552,36.0845,36.0357,36.0845,1500.0
2007-08-13 13:10:00,36.89,36.92,36.88,36.9,1700.0,36.0552,36.0845,36.0455,36.065,1700.0
2007-08-13 13:15:00,36.89,36.92,36.86,36.9,4600.0,36.0552,36.0845,36.0259,36.065,4600.0
2007-08-13 13:20:00,36.93,36.93,36.84,36.88,5000.0,36.0943,36.0943,36.0064,36.0455,5000.0
2007-08-13 13:25:00,36.9,36.94,36.89,36.92,7800.0,36.065,36.1041,36.0552,36.0845,7800.0
2007-08-13 13:30:00,36.92,36.95,36.92,36.94,6000.0,36.0845,36.1139,36.0845,36.1041,6000.0
2007-08-13 13:35:00,36.94,37.03,36.93,37.02,3400.0,36.1041,36.1921,36.0943,36.1823,3400.0
2007-08-13 13:40:00,37.0,37.02,36.99,37.0,2000.0,36.1627,36.1823,36.153,36.1627,2000.0
2007-08-13 13:45:00,37.0,37.0,36.98,36.98,5400.0,36.1627,36.1627,36.1432,36.1432,5400.0
2007-08-13 13:50:00,36.99,37.0,36.96,36.99,3300.0,36.153,36.1627,36.1236,36.153,3300.0
2007-08-13 13:55:00,36.99,37.04,36.97,37.04,7200.0,36.153,36.2018,36.1334,36.2018,7200.0
2007-08-13 14:00:00,37.03,37.04,37.0,37.03,3600.0,36.1921,36.2018,36.1627,36.1921,3600.0
2007-08-13 14:05:00,37.02,37.04,37.0,37.02,3800.0,36.1823,36.2018,36.1627,36.1823,3800.0
2007-08-13 14:10:00,37.01,37.01,36.99,37.0,1400.0,36.1725,36.1725,36.153,36.1627,1400.0
2007-08-13 14:15:00,37.02,37.03,36.99,37.03,8600.0,36.1823,36.1921,36.153,36.1921,8600.0
2007-08-13 14:20:00,37.02,37.08,36.97,37.06,7000.0,36.1823,36.2409,36.1334,36.2214,7000.0
2007-08-13 14:25:00,37.06,37.06,37.04,37.05,4000.0,36.2214,36.2214,36.2018,36.2116,4000.0
2007-08-13 14:30:00,37.05,37.08,37.03,37.03,5100.0,36.2116,36.2409,36.1921,36.1921,5100.0
2007-08-13 14:35:00,37.03,37.07,37.02,37.07,6800.0,36.1921,36.2312,36.1823,36.2312,6800.0
2007-08-13 14:40:00,37.07,37.07,37.04,37.07,1300.0,36.2312,36.2312,36.2018,36.2312,1300.0
2007-08-13 14:45:00,37.06,37.09,37.04,37.08,6800.0,36.2214,36.2507,36.2018,36.2409,6800.0
2007-08-13 14:50:00,37.09,37.09,37.06,37.07,8600.0,36.2507,36.2507,36.2214,36.2312,8600.0
2007-08-13 14:55:00,37.06,37.08,37.02,37.04,5500.0,36.2214,36.2409,36.1823,36.2018,5500.0
2007-08-13 15:00:00,37.03,37.04,37.01,37.01,3300.0,36.1921,36.2018,36.1725,36.1725,3300.0
2007-08-13 15:05:00,37.03,37.07,37.02,37.05,5600.0,36.1921,36.2312,36.1823,36.2116,5600.0
2007-08-13 15:10:00,37.05,37.07,37.02,37.04,14300.0,36.2116,36.2312,36.1823,36.2018,14300.0
2007-08-13 15:15:00,37.02,37.02,36.98,37.0,2300.0,36.1823,36.1823,36.1432,36.1627,2300.0
2007-08-13 15:20:00,37.0,37.01,36.92,36.94,6600.0,36.1627,36.1725,36.0845,36.1041,6600.0
2007-08-13 15:25:00,36.94,36.98,36.89,36.98,4500.0,36.1041,36.1432,36.0552,36.1432,4500.0
2007-08-13 15:30:00,36.99,37.07,36.99,37.07,4300.0,36.153,36.2312,36.153,36.2312,4300.0
2007-08-13 15:35:00,37.05,37.07,37.0,37.02,9500.0,36.2116,36.2312,36.1627,36.1823,9500.0
2007-08-13 15:40:00,37.01,37.05,37.0,37.02,4900.0,36.1725,36.2116,36.1627,36.1823,4900.0
2007-08-13 15:45:00,37.0,37.0,36.93,36.98,5200.0,36.1627,36.1627,36.0943,36.1432,5200.0
2007-08-13 15:50:00,36.99,36.99,36.72,36.91,12600.0,36.153,36.153,35.8891,36.0748,12600.0
2007-08-13 15:55:00,36.94,36.97,36.84,36.88,18500.0,36.1041,36.1334,36.0064,36.0455,18500.0
2007-08-14 09:30:00,36.91,36.98,36.9,36.92,2400.0,36.0748,36.1432,36.065,36.0845,2400.0
2007-08-14 09:35:00,36.93,36.96,36.92,36.93,5900.0,36.0943,36.1236,36.0845,36.0943,5900.0
2007-08-14 09:40:00,36.92,36.94,36.84,36.93,3200.0,36.0845,36.1041,36.0064,36.0943,3200.0
2007-08-14 09:45:00,36.92,37.0,36.78,36.8,13600.0,36.0845,36.1627,35.9477,35.9673,13600.0
2007-08-14 09:50:00,36.9,36.93,36.84,36.93,3100.0,36.065,36.0943,36.0064,36.0943,3100.0
2007-08-14 09:55:00,36.88,36.95,36.79,36.89,8300.0,36.0455,36.1139,35.9575,36.0552,8300.0
2007-08-14 10:00:00,36.88,36.96,36.72,36.75,16500.0,36.0455,36.1236,35.8891,35.9184,16500.0
2007-08-14 10:05:00,36.75,36.75,36.71,36.71,4900.0,35.9184,35.9184,35.8793,35.8793,4900.0
2007-08-14 10:10:00,36.74,36.74,36.65,36.69,2500.0,35.9086,35.9086,35.8207,35.8598,2500.0
2007-08-14 10:15:00,36.69,36.71,36.62,36.65,2700.0,35.8598,35.8793,35.7913,35.8207,2700.0
2007-08-14 10:20:00,36.65,36.67,36.62,36.62,3200.0,35.8207,35.8402,35.7913,35.7913,3200.0
2007-08-14 10:25:00,36.64,36.68,36.57,36.62,10700.0,35.8109,35.85,35.7425,35.7913,10700.0
2007-08-14 10:30:00,36.64,36.86,36.58,36.84,3900.0,35.8109,36.0259,35.7522,36.0064,3900.0
2007-08-14 10:35:00,36.84,36.86,36.81,36.83,6900.0,36.0064,36.0259,35.977,35.9966,6900.0
2007-08-14 10:40:00,36.81,36.81,36.72,36.72,4500.0,35.977,35.977,35.8891,35.8891,4500.0
2007-08-14 10:45:00,36.74,36.83,36.74,36.83,4100.0,35.9086,35.9966,35.9086,35.9966,4100.0
2007-08-14 10:50:00,36.83,36.83,36.78,36.79,4400.0,35.9966,35.9966,35.9477,35.9575,4400.0
2007-08-14 10:55:00,36.8,36.8,36.78,36.8,5700.0,35.9673,35.9673,35.9477,35.9673,5700.0
2007-08-14 11:00:00,36.78,36.8,36.73,36.75,7800.0,35.9477,35.9673,35.8988,35.9184,7800.0
2007-08-14 11:05:00,36.75,36.76,36.72,36.75,4700.0,35.9184,35.9282,35.8891,35.9184,4700.0
2007-08-14 11:10:00,36.76,36.76,36.63,36.63,5900.0,35.9282,35.9282,35.8011,35.8011,5900.0
2007-08-14 11:15:00,36.63,36.63,36.46,36.5,7600.0,35.8011,35.8011,35.635,35.6741,7600.0
2007-08-14 11:20:00,36.49,36.49,36.42,36.49,4900.0,35.6643,35.6643,35.5959,35.6643,4900.0
2007-08-14 11:25:00,36.48,36.65,36.46,36.62,16600.0,35.6545,35.8207,35.635,35.7913,16600.0
2007-08-14 11:30:00,36.62,36.76,36.6,36.75,14700.0,35.7913,35.9282,35.7718,35.9184,14700.0
2007-08-14 11:35:00,36.75,36.77,36.71,36.71,8700.0,35.9184,35.9379,35.8793,35.8793,8700.0
2007-08-14 11:40:00,36.71,36.87,36.71,36.77,28400.0,35.8793,36.0357,35.8793,35.9379,28400.0
2007-08-14 11:45:00,36.75,36.76,36.72,36.75,7900.0,35.9184,35.9282,35.8891,35.9184,7900.0
2007-08-14 11:50:00,36.74,36.75,36.72,36.72,8400.0,35.9086,35.9184,35.8891,35.8891,8400.0
2007-08-14 11:55:00,36.72,36.74,36.66,36.66,8500.0,35.8891,35.9086,35.8304,35.8304,8500.0
2007-08-14 12:00:00,36.7,36.72,36.6,36.67,9100.0,35.8695,35.8891,35.7718,35.8402,9100.0
2007-08-14 12:05:00,36.64,36.68,36.58,36.68,13700.0,35.8109,35.85,35.7522,35.85,13700.0
2007-08-14 12:10:00,36.66,36.77,36.64,36.68,22100.0,35.8304,35.9379,35.8109,35.85,22100.0
2007-08-14 12:15:00,36.65,36.69,36.65,36.69,11300.0,35.8207,35.8598,35.8207,35.8598,11300.0
2007-08-14 12:20:00,36.69,36.69,36.65,36.67,5600.0,35.8598,35.8598,35.8207,35.8402,5600.0
2007-08-14 12:25:00,36.67,36.69,36.62,36.65,6300.0,35.8402,35.8598,35.7913,35.8207,6300.0
2007-08-14 12:30:00,36.65,36.72,36.65,36.69,9700.0,35.8207,35.8891,35.8207,35.8598,9700.0
2007-08-14 12:35:00,36.67,36.7,36.66,36.67,3100.0,35.8402,35.8695,35.8304,35.8402,3100.0
2007-08-14 12:40:00,36.67,36.67,36.58,36.59,1500.0,35.8402,35.8402,35.7522,35.762,1500.0
2007-08-14 12:45:00,36.58,36.7,36.58,36.65,14800.0,35.7522,35.8695,35.7522,35.8207,14800.0
2007-08-14 12:50:00,36.65,36.67,36.6,36.67,5800.0,35.8207,35.8402,35.7718,35.8402,5800.0
2007-08-14 12:55:00,36.66,36.8,36.66,36.77,9400.0,35.8304,35.9673,35.8304,35.9379,9400.0
2007-08-14 13:00:00,36.79,36.8,36.77,36.8,1700.0,35.9575,35.9673,35.9379,35.9673,1700.0
2007-08-14 13:05:00,36.8,36.8,36.79,36.79,3400.0,35.9673,35.9673,35.9575,35.9575,3400.0
2007-08-14 13:10:00,36.8,36.8,36.76,36.79,3200.0,35.9673,35.9673,35.9282,35.9575,3200.0
2007-08-14 13:15:00,36.78,36.93,36.77,36.92,11500.0,35.9477,36.0943,35.9379,36.0845,11500.0
2007-08-14 13:20:00,36.9,36.93,36.76,36.84,11200.0,36.065,36.0943,35.9282,36.0064,11200.0
2007-08-14 13:25:00,36.85,36.95,36.82,36.91,12400.0,36.0161,36.1139,35.9868,36.0748,12400.0
2007-08-14 13:30:00,36.91,36.98,36.9,36.94,34500.0,36.0748,36.1432,36.065,36.1041,34500.0
2007-08-14 13:35:00,36.97,37.05,36.97,37.01,6600.0,36.1334,36.2116,36.1334,36.1725,6600.0
2007-08-14 13:40:00,36.99,37.01,36.91,36.91,4000.0,36.153,36.1725,36.0748,36.0748,4000.0
2007-08-14 13:45:00,36.92,36.92,36.8,36.86,7800.0,36.0845,36.0845,35.9673,36.0259,7800.0
2007-08-14 13:50:00,36.83,36.98,36.82,36.93,13900.0,35.9966,36.1432,35.9868,36.0943,13900.0
2007-08-14 13:55:00,36.93,36.95,36.87,36.87,9300.0,36.0943,36.1139,36.0357,36.0357,9300.0
2007-08-14 14:00:00,36.85,36.91,36.84,36.84,8900.0,36.0161,36.0748,36.0064,36.0064,8900.0
2007-08-14 14:05:00,36.84,36.91,36.72,36.72,19100.0,36.0064,36.0748,35.8891,35.8891,19100.0
2007-08-14 14:10:00,36.7,36.82,36.7,36.8,2100.0,35.8695,35.9868,35.8695,35.9673,2100.0
2007-08-14 14:15:00,36.8,36.83,36.78,36.82,3300.0,35.9673,35.9966,35.9477,35.9868,3300.0
2007-08-14 14:20:00,36.82,36.84,36.79,36.79,6000.0,35.9868,36.0064,35.9575,35.9575,6000.0
2007-08-14 14:25:00,36.77,36.79,36.75,36.78,2100.0,35.9379,35.9575,35.9184,35.9477,2100.0
2007-08-14 14:30:00,36.77,36.79,36.75,36.75,20600.0,35.9379,35.9575,35.9184,35.9184,20600.0
2007-08-14 14:35:00,36.75,36.78,36.74,36.75,6800.0,35.9184,35.9477,35.9086,35.9184,6800.0
2007-08-14 14:40:00,36.72,36.77,36.7,36.71,6000.0,35.8891,35.9379,35.8695,35.8793,6000.0
2007-08-14 14:45:00,36.7,36.75,36.69,36.71,6200.0,35.8695,35.9184,35.8598,35.8793,6200.0
2007-08-14 14:50:00,36.71,36.71,36.61,36.66,24000.0,35.8793,35.8793,35.7816,35.8304,24000.0
2007-08-14 14:55:00,36.65,36.75,36.65,36.74,7800.0,35.8207,35.9184,35.8207,35.9086,7800.0
2007-08-14 15:00:00,36.78,36.79,36.73,36.78,4100.0,35.9477,35.9575,35.8988,35.9477,4100.0
2007-08-14 15:05:00,36.79,36.79,36.74,36.74,4100.0,35.9575,35.9575,35.9086,35.9086,4100.0
2007-08-14 15:10:00,36.74,36.74,36.61,36.61,3900.0,35.9086,35.9086,35.7816,35.7816,3900.0
2007-08-14 15:15:00,36.61,36.61,36.5,36.55,7000.0,35.7816,35.7816,35.6741,35.7229,7000.0
2007-08-14 15:20:00,36.55,36.65,36.52,36.54,9500.0,35.7229,35.8207,35.6936,35.7131,9500.0
2007-08-14 15:25:00,36.57,36.64,36.5,36.62,8000.0,35.7425,35.8109,35.6741,35.7913,8000.0
2007-08-14 15:30:00,36.6,36.6,36.45,36.45,6000.0,35.7718,35.7718,35.6252,35.6252,6000.0
2007-08-14 15:35:00,36.47,36.51,36.38,36.38,9100.0,35.6447,35.6838,35.5568,35.5568,9100.0
2007-08-14 15:40:00,36.4,36.46,36.37,36.43,7700.0,35.5763,35.635,35.547,35.6056,7700.0
2007-08-14 15:45:00,36.43,36.45,36.39,36.44,5800.0,35.6056,35.6252,35.5665,35.6154,5800.0
2007-08-14 15:50:00,36.44,36.52,36.41,36.45,69300.0,35.6154,35.6936,35.5861,35.6252,69300.0
2007-08-14 15:55:00,36.45,36.45,36.32,36.35,23700.0,35.6252,35.6252,35.4981,35.5274,23700.0
2007-08-15 09:30:00,36.36,36.42,36.36,36.39,4300.0,35.5372,35.5959,35.5372,35.5665,4300.0
2007-08-15 09:35:00,36.37,36.38,36.2,36.2,1500.0,35.547,35.5568,35.3808,35.3808,1500.0
2007-08-15 09:40:00,36.21,36.26,36.07,36.15,4400.0,35.3906,35.4395,35.2538,35.332,4400.0
2007-08-15 09:45:00,36.13,36.25,36.1,36.16,10600.0,35.3124,35.4297,35.2831,35.3417,10600.0
2007-08-15 09:50:00,36.12,36.35,36.12,36.33,6400.0,35.3027,35.5274,35.3027,35.5079,6400.0
2007-08-15 09:55:00,36.36,36.73,36.31,36.47,54400.0,35.5372,35.8988,35.4884,35.6447,54400.0
2007-08-15 10:00:00,36.5,36.55,36.41,36.43,13500.0,35.6741,35.7229,35.5861,35.6056,13500.0
2007-08-15 10:05:00,36.42,36.51,36.42,36.49,5100.0,35.5959,35.6838,35.5959,35.6643,5100.0
2007-08-15 10:10:00,36.52,36.73,36.52,36.64,5100.0,35.6936,35.8988,35.6936,35.8109,5100.0
2007-08-15 10:15:00,36.69,36.72,36.66,36.68,3600.0,35.8598,35.8891,35.8304,35.85,3600.0
2007-08-15 10:20:00,36.7,36.7,36.64,36.65,5400.0,35.8695,35.8695,35.8109,35.8207,5400.0
2007-08-15 10:25:00,36.66,36.75,36.65,36.75,5500.0,35.8304,35.9184,35.8207,35.9184,5500.0
2007-08-15 10:30:00,36.75,36.75,36.55,36.55,4800.0,35.9184,35.9184,35.7229,35.7229,4800.0
2007-08-15 10:35:00,36.56,36.56,36.45,36.47,2900.0,35.7327,35.7327,35.6252,35.6447,2900.0
2007-08-15 10:40:00,36.48,36.54,36.4,36.44,2500.0,35.6545,35.7131,35.5763,35.6154,2500.0
2007-08-15 10:45:00,36.41,36.42,36.39,36.42,2000.0,35.5861,35.5959,35.5665,35.5959,2000.0
2007-08-15 10:50:00,36.43,36.43,36.25,36.26,6700.0,35.6056,35.6056,35.4297,35.4395,6700.0
2007-08-15 10:55:00,36.26,36.26,36.2,36.2,3100.0,35.4395,35.4395,35.3808,35.3808,3100.0
2007-08-15 11:00:00,36.22,36.4,36.19,36.4,12300.0,35.4004,35.5763,35.3711,35.5763,12300.0
2007-08-15 11:05:00,36.41,36.51,36.4,36.47,12500.0,35.5861,35.6838,35.5763,35.6447,12500.0
2007-08-15 11:10:00,36.5,36.6,36.4,36.48,16800.0,35.6741,35.7718,35.5763,35.6545,16800.0
2007-08-15 11:15:00,36.45,36.46,36.43,36.45,4300.0,35.6252,35.635,35.6056,35.6252,4300.0
2007-08-15 11:20:00,36.45,36.46,36.43,36.45,2700.0,35.6252,35.635,35.6056,35.6252,2700.0
2007-08-15 11:25:00,36.46,36.61,36.46,36.58,5300.0,35.635,35.7816,35.635,35.7522,5300.0
2007-08-15 11:30:00,36.58,36.59,36.55,36.57,3400.0,35.7522,35.762,35.7229,35.7425,3400.0
2007-08-15 11:35:00,36.57,36.62,36.55,36.62,164300.0,35.7425,35.7913,35.7229,35.7913,164300.0
2007-08-15 11:40:00,36.62,36.66,36.54,36.54,2800.0,35.7913,35.8304,35.7131,35.7131,2800.0
2007-08-15 11:45:00,36.53,36.55,36.49,36.55,40900.0,35.7034,35.7229,35.6643,35.7229,40900.0
2007-08-15 11:50:00,36.54,36.56,36.38,36.39,7100.0,35.7131,35.7327,35.5568,35.5665,7100.0
2007-08-15 11:55:00,36.39,36.39,36.37,36.38,2300.0,35.5665,35.5665,35.547,35.5568,2300.0
2007-08-15 12:00:00,36.39,36.59,36.38,36.57,13300.0,35.5665,35.762,35.5568,35.7425,13300.0
2007-08-15 12:05:00,36.56,36.56,36.49,36.51,4200.0,35.7327,35.7327,35.6643,35.6838,4200.0
2007-08-15 12:10:00,36.51,36.51,36.47,36.47,4800.0,35.6838,35.6838,35.6447,35.6447,4800.0
2007-08-15 12:15:00,36.48,36.5,36.45,36.47,3100.0,35.6545,35.6741,35.6252,35.6447,3100.0
2007-08-15 12:20:00,36.49,36.5,36.48,36.49,3600.0,35.6643,35.6741,35.6545,35.6643,3600.0
2007-08-15 12:25:00,36.49,36.56,36.48,36.51,7300.0,35.6643,35.7327,35.6545,35.6838,7300.0
2007-08-15 12:30:00,36.51,36.51,36.5,36.5,8000.0,35.6838,35.6838,35.6741,35.6741,8000.0
2007-08-15 12:35:00,36.5,36.5,36.48,36.49,7700.0,35.6741,35.6741,35.6545,35.6643,7700.0
2007-08-15 12:40:00,36.49,36.52,36.45,36.52,7500.0,35.6643,35.6936,35.6252,35.6936,7500.0
2007-08-15 12:45:00,36.52,36.58,36.49,36.49,5400.0,35.6936,35.7522,35.6643,35.6643,5400.0
2007-08-15 12:50:00,36.5,36.56,36.48,36.52,6300.0,35.6741,35.7327,35.6545,35.6936,6300.0
2007-08-15 12:55:00,36.52,36.54,36.5,36.51,3200.0,35.6936,35.7131,35.6741,35.6838,3200.0
2007-08-15 13:00:00,36.51,36.51,36.48,36.49,10100.0,35.6838,35.6838,35.6545,35.6643,10100.0
2007-08-15 13:05:00,36.49,36.51,36.46,36.47,6500.0,35.6643,35.6838,35.635,35.6447,6500.0
2007-08-15 13:10:00,36.49,36.5,36.48,36.48,4100.0,35.6643,35.6741,35.6545,35.6545,4100.0
2007-08-15 13:15:00,36.48,36.5,36.46,36.49,6900.0,35.6545,35.6741,35.635,35.6643,6900.0
2007-08-15 13:20:00,36.5,36.56,36.5,36.54,9800.0,35.6741,35.7327,35.6741,35.7131,9800.0
2007-08-15 13:25:00,36.54,36.55,36.52,36.53,4200.0,35.7131,35.7229,35.6936,35.7034,4200.0
2007-08-15 13:30:00,36.51,36.57,36.43,36.53,14600.0,35.6838,35.7425,35.6056,35.7034,14600.0
2007-08-15 13:35:00,36.55,36.63,36.55,36.63,14100.0,35.7229,35.8011,35.7229,35.8011,14100.0
2007-08-15 13:40:00,36.61,36.73,36.61,36.71,2400.0,35.7816,35.8988,35.7816,35.8793,2400.0
2007-08-15 13:45:00,36.71,36.81,36.7,36.8,2900.0,35.8793,35.977,35.8695,35.9673,2900.0
2007-08-15 13:50:00,36.8,36.88,36.77,36.82,9100.0,35.9673,36.0455,35.9379,35.9868,9100.0
2007-08-15 13:55:00,36.83,36.85,36.8,36.83,4100.0,35.9966,36.0161,35.9673,35.9966,4100.0
2007-08-15 14:00:00,36.83,36.94,36.78,36.82,40200.0,35.9966,36.1041,35.9477,35.9868,40200.0
2007-08-15 14:05:00,36.79,36.8,36.53,36.58,9700.0,35.9575,35.9673,35.7034,35.7522,9700.0
2007-08-15 14:10:00,36.58,36.61,36.58,36.58,10500.0,35.7522,35.7816,35.7522,35.7522,10500.0
2007-08-15 14:15:00,36.58,36.58,36.35,36.47,52100.0,35.7522,35.7522,35.5274,35.6447,52100.0
2007-08-15 14:20:00,36.46,36.49,36.44,36.45,2600.0,35.635,35.6643,35.6154,35.6252,2600.0
2007-08-15 14:25:00,36.47,36.62,36.47,36.55,19900.0,35.6447,35.7913,35.6447,35.7229,19900.0
2007-08-15 14:30:00,36.56,36.61,36.48,36.51,7100.0,35.7327,35.7816,35.6545,35.6838,7100.0
2007-08-15 14:35:00,36.46,36.46,36.43,36.43,2100.0,35.635,35.635,35.6056,35.6056,2100.0
2007-08-15 14:40:00,36.44,36.48,36.36,36.43,10100.0,35.6154,35.6545,35.5372,35.6056,10100.0
2007-08-15 14:45:00,36.44,36.46,36.4,36.41,15600.0,35.6154,35.635,35.5763,35.5861,15600.0
2007-08-15 14:50:00,36.41,36.47,36.35,36.43,11800.0,35.5861,35.6447,35.5274,35.6056,11800.0
2007-08-15 14:55:00,36.42,36.48,36.39,36.39,9500.0,35.5959,35.6545,35.5665,35.5665,9500.0
2007-08-15 15:00:00,36.4,36.53,36.39,36.45,5800.0,35.5763,35.7034,35.5665,35.6252,5800.0
2007-08-15 15:05:00,36.46,36.59,36.42,36.47,15500.0,35.635,35.762,35.5959,35.6447,15500.0
2007-08-15 15:10:00,36.42,36.45,36.35,36.35,13200.0,35.5959,35.6252,35.5274,35.5274,13200.0
2007-08-15 15:15:00,36.36,36.42,36.36,36.41,15800.0,35.5372,35.5959,35.5372,35.5861,15800.0
2007-08-15 15:20:00,36.43,36.47,36.36,36.4,19000.0,35.6056,35.6447,35.5372,35.5763,19000.0
2007-08-15 15:25:00,36.4,36.41,36.35,36.35,18200.0,35.5763,35.5861,35.5274,35.5274,18200.0
2007-08-15 15:30:00,36.35,36.35,36.19,36.2,14800.0,35.5274,35.5274,35.3711,35.3808,14800.0
2007-08-15 15:35:00,36.2,36.21,36.08,36.08,22400.0,35.3808,35.3906,35.2636,35.2636,22400.0
2007-08-15 15:40:00,36.1,36.16,36.04,36.05,32000.0,35.2831,35.3417,35.2245,35.2342,32000.0
2007-08-15 15:45:00,36.05,36.12,35.96,35.97,14500.0,35.2342,35.3027,35.1463,35.156,14500.0
2007-08-15 15:50:00,35.95,36.04,35.81,35.81,26700.0,35.1365,35.2245,34.9997,34.9997,26700.0
2007-08-15 15:55:00,35.8,35.84,35.61,35.67,50500.0,34.9899,35.029,34.8042,34.8628,50500.0
2007-08-16 09:35:00,35.52,36.13,35.33,36.05,9400.0,34.7162,35.3124,34.5305,35.2342,9400.0
2007-08-16 09:40:00,36.04,36.34,35.96,36.34,6300.0,35.2245,35.5177,35.1463,35.5177,6300.0
2007-08-16 09:45:00,36.4,36.68,36.4,36.61,7400.0,35.5763,35.85,35.5763,35.7816,7400.0
2007-08-16 09:50:00,36.55,36.56,35.94,36.08,28200.0,35.7229,35.7327,35.1267,35.2636,28200.0
2007-08-16 09:55:00,36.06,36.13,35.92,35.93,18400.0,35.244,35.3124,35.1072,35.1169,18400.0
2007-08-16 10:00:00,35.92,36.1,35.65,36.0,19700.0,35.1072,35.2831,34.8433,35.1854,19700.0
2007-08-16 10:05:00,36.0,36.28,36.0,36.28,8000.0,35.1854,35.459,35.1854,35.459,8000.0
2007-08-16 10:10:00,36.31,36.37,36.16,36.16,1400.0,35.4884,35.547,35.3417,35.3417,1400.0
2007-08-16 10:15:00,36.12,36.17,36.09,36.15,2600.0,35.3027,35.3515,35.2733,35.332,2600.0
2007-08-16 10:20:00,36.16,36.18,35.87,35.94,108100.0,35.3417,35.3613,35.0583,35.1267,108100.0
2007-08-16 10:25:00,35.91,36.12,35.9,36.12,45200.0,35.0974,35.3027,35.0876,35.3027,45200.0
2007-08-16 10:30:00,36.09,36.09,36.0,36.05,8900.0,35.2733,35.2733,35.1854,35.2342,8900.0
2007-08-16 10:35:00,36.05,36.05,36.01,36.05,2600.0,35.2342,35.2342,35.1951,35.2342,2600.0
2007-08-16 10:40:00,36.01,36.06,36.01,36.05,3600.0,35.1951,35.244,35.1951,35.2342,3600.0
2007-08-16 10:45:00,36.04,36.06,36.0,36.01,3700.0,35.2245,35.244,35.1854,35.1951,3700.0
2007-08-16 10:50:00,36.0,36.06,36.0,36.06,8600.0,35.1854,35.244,35.1854,35.244,8600.0
2007-08-16 10:55:00,36.05,36.09,36.0,36.04,5300.0,35.2342,35.2733,35.1854,35.2245,5300.0
2007-08-16 11:00:00,36.09,36.2,36.09,36.19,3900.0,35.2733,35.3808,35.2733,35.3711,3900.0
2007-08-16 11:05:00,36.15,36.32,36.15,36.32,9000.0,35.332,35.4981,35.332,35.4981,9000.0
2007-08-16 11:10:00,36.32,36.51,36.32,36.38,5800.0,35.4981,35.6838,35.4981,35.5568,5800.0
2007-08-16 11:15:00,36.37,36.47,36.37,36.38,9300.0,35.547,35.6447,35.547,35.5568,9300.0
2007-08-16 11:20:00,36.39,36.39,36.21,36.21,1800.0,35.5665,35.5665,35.3906,35.3906,1800.0
2007-08-16 11:25:00,36.19,36.29,36.19,36.24,2600.0,35.3711,35.4688,35.3711,35.4199,2600.0
2007-08-16 11:30:00,36.26,36.29,36.13,36.13,5600.0,35.4395,35.4688,35.3124,35.3124,5600.0
2007-08-16 11:35:00,36.06,36.06,35.98,35.98,12600.0,35.244,35.244,35.1658,35.1658,12600.0
2007-08-16 11:40:00,36.0,36.12,36.0,36.12,7700.0,35.1854,35.3027,35.1854,35.3027,7700.0
2007-08-16 11:45:00,36.13,36.13,35.96,35.99,5200.0,35.3124,35.3124,35.1463,35.1756,5200.0
2007-08-16 11:50:00,36.0,36.08,35.94,36.03,18700.0,35.1854,35.2636,35.1267,35.2147,18700.0
2007-08-16 11:55:00,36.01,36.03,35.99,36.03,3000.0,35.1951,35.2147,35.1756,35.2147,3000.0
2007-08-16 12:00:00,36.0,36.05,35.94,36.02,16400.0,35.1854,35.2342,35.1267,35.2049,16400.0
2007-08-16 12:05:00,35.85,36.06,35.76,35.93,20900.0,35.0388,35.244,34.9508,35.1169,20900.0
2007-08-16 12:10:00,35.92,36.07,35.84,36.04,14600.0,35.1072,35.2538,35.029,35.2245,14600.0
2007-08-16 12:15:00,36.01,36.05,35.96,36.05,3900.0,35.1951,35.2342,35.1463,35.2342,3900.0
2007-08-16 12:20:00,36.04,36.09,35.98,36.0,2400.0,35.2245,35.2733,35.1658,35.1854,2400.0
2007-08-16 12:25:00,35.96,36.01,35.96,36.01,5700.0,35.1463,35.1951,35.1463,35.1951,5700.0
2007-08-16 12:30:00,36.02,36.07,36.01,36.05,1900.0,35.2049,35.2538,35.1951,35.2342,1900.0
2007-08-16 12:35:00,36.04,36.05,35.98,35.98,10200.0,35.2245,35.2342,35.1658,35.1658,10200.0
2007-08-16 12:40:00,36.0,36.03,35.92,36.0,41600.0,35.1854,35.2147,35.1072,35.1854,41600.0
2007-08-16 12:45:00,35.97,36.03,35.97,36.02,23700.0,35.156,35.2147,35.156,35.2049,23700.0
2007-08-16 12:50:00,36.02,36.03,35.9,35.93,61600.0,35.2049,35.2147,35.0876,35.1169,61600.0
2007-08-16 12:55:00,35.93,36.03,35.77,36.0,29300.0,35.1169,35.2147,34.9606,35.1854,29300.0
2007-08-16 13:00:00,36.0,36.03,35.95,36.0,30800.0,35.1854,35.2147,35.1365,35.1854,30800.0
2007-08-16 13:05:00,36.0,36.03,35.95,36.03,16300.0,35.1854,35.2147,35.1365,35.2147,16300.0
2007-08-16 13:10:00,36.01,36.04,35.95,36.01,7500.0,35.1951,35.2245,35.1365,35.1951,7500.0
2007-08-16 13:15:00,36.02,36.13,36.0,36.12,12100.0,35.2049,35.3124,35.1854,35.3027,12100.0
2007-08-16 13:20:00,36.14,36.14,36.0,36.03,6500.0,35.3222,35.3222,35.1854,35.2147,6500.0
2007-08-16 13:25:00,36.03,36.03,35.94,35.94,10300.0,35.2147,35.2147,35.1267,35.1267,10300.0
2007-08-16 13:30:00,35.97,36.03,35.97,36.0,12200.0,35.156,35.2147,35.156,35.1854,12200.0
2007-08-16 13:35:00,36.03,36.03,36.01,36.03,5400.0,35.2147,35.2147,35.1951,35.2147,5400.0
2007-08-16 13:40:00,36.02,36.17,36.01,36.08,8600.0,35.2049,35.3515,35.1951,35.2636,8600.0
2007-08-16 13:45:00,36.07,36.07,36.0,36.01,3400.0,35.2538,35.2538,35.1854,35.1951,3400.0
2007-08-16 13:50:00,36.03,36.12,36.0,36.11,4100.0,35.2147,35.3027,35.1854,35.2929,4100.0
2007-08-16 13:55:00,36.11,36.34,36.11,36.22,7000.0,35.2929,35.5177,35.2929,35.4004,7000.0
2007-08-16 14:00:00,36.18,36.32,36.07,36.31,4600.0,35.3613,35.4981,35.2538,35.4884,4600.0
2007-08-16 14:05:00,36.31,36.48,36.31,36.4,15600.0,35.4884,35.6545,35.4884,35.5763,15600.0
2007-08-16 14:10:00,36.39,36.55,36.28,36.55,10100.0,35.5665,35.7229,35.459,35.7229,10100.0
2007-08-16 14:15:00,36.54,36.69,36.48,36.48,11800.0,35.7131,35.8598,35.6545,35.6545,11800.0
2007-08-16 14:20:00,36.52,36.53,36.33,36.4,13700.0,35.6936,35.7034,35.5079,35.5763,13700.0
2007-08-16 14:25:00,36.38,36.41,36.31,36.32,9500.0,35.5568,35.5861,35.4884,35.4981,9500.0
2007-08-16 14:30:00,36.31,36.31,36.02,36.06,9500.0,35.4884,35.4884,35.2049,35.244,9500.0
2007-08-16 14:35:00,36.08,36.26,36.04,36.12,15000.0,35.2636,35.4395,35.2245,35.3027,15000.0
2007-08-16 14:40:00,36.15,36.28,36.04,36.09,6700.0,35.332,35.459,35.2245,35.2733,6700.0
2007-08-16 14:45:00,36.05,36.3,36.02,36.2,11200.0,35.2342,35.4786,35.2049,35.3808,11200.0
2007-08-16 14:50:00,36.15,36.27,36.12,36.19,17000.0,35.332,35.4493,35.3027,35.3711,17000.0
2007-08-16 14:55:00,36.19,36.27,36.11,36.13,9800.0,35.3711,35.4493,35.2929,35.3124,9800.0
2007-08-16 15:00:00,36.16,36.29,36.1,36.1,13400.0,35.3417,35.4688,35.2831,35.2831,13400.0
2007-08-16 15:05:00,36.08,36.27,36.08,36.2,15600.0,35.2636,35.4493,35.2636,35.3808,15600.0
2007-08-16 15:10:00,36.21,36.29,36.12,36.27,16300.0,35.3906,35.4688,35.3027,35.4493,16300.0
2007-08-16 15:15:00,36.23,36.42,36.23,36.3,9900.0,35.4102,35.5959,35.4102,35.4786,9900.0
2007-08-16 15:20:00,36.26,36.36,36.02,36.08,78400.0,35.4395,35.5372,35.2049,35.2636,78400.0
2007-08-16 15:25:00,36.05,36.25,36.03,36.2,42600.0,35.2342,35.4297,35.2147,35.3808,42600.0
2007-08-16 15:30:00,36.17,36.25,36.16,36.19,6100.0,35.3515,35.4297,35.3417,35.3711,6100.0
2007-08-16 15:35:00,36.2,36.39,36.2,36.35,13800.0,35.3808,35.5665,35.3808,35.5274,13800.0
2007-08-16 15:40:00,36.34,36.45,36.32,36.43,5400.0,35.5177,35.6252,35.4981,35.6056,5400.0
2007-08-16 15:45:00,36.42,36.62,36.41,36.61,8500.0,35.5959,35.7913,35.5861,35.7816,8500.0
2007-08-16 15:50:00,36.61,36.61,36.45,36.59,4300.0,35.7816,35.7816,35.6252,35.762,4300.0
2007-08-16 15:55:00,36.62,36.62,36.21,36.41,28200.0,35.7913,35.7913,35.3906,35.5861,28200.0
2007-08-17 09:35:00,37.06,37.06,36.82,36.95,11800.0,36.2214,36.2214,35.9868,36.1139,11800.0
2007-08-17 09:40:00,36.91,37.04,36.91,36.99,2500.0,36.0748,36.2018,36.0748,36.153,2500.0
2007-08-17 09:45:00,36.89,36.96,36.67,36.96,11000.0,36.0552,36.1236,35.8402,36.1236,11000.0
2007-08-17 09:50:00,36.92,36.92,36.56,36.56,3100.0,36.0845,36.0845,35.7327,35.7327,3100.0
2007-08-17 09:55:00,36.58,36.59,36.42,36.52,4600.0,35.7522,35.762,35.5959,35.6936,4600.0
2007-08-17 10:00:00,36.52,36.7,36.52,36.7,3400.0,35.6936,35.8695,35.6936,35.8695,3400.0
2007-08-17 10:05:00,36.83,36.96,36.74,36.83,6000.0,35.9966,36.1236,35.9086,35.9966,6000.0
2007-08-17 10:10:00,36.83,36.85,36.71,36.81,3900.0,35.9966,36.0161,35.8793,35.977,3900.0
2007-08-17 10:15:00,36.79,36.83,36.51,36.54,6600.0,35.9575,35.9966,35.6838,35.7131,6600.0
2007-08-17 10:20:00,36.49,36.51,36.45,36.51,1100.0,35.6643,35.6838,35.6252,35.6838,1100.0
2007-08-17 10:25:00,36.49,36.59,36.49,36.59,900.0,35.6643,35.762,35.6643,35.762,900.0
2007-08-17 10:30:00,36.44,36.52,36.34,36.36,2300.0,35.6154,35.6936,35.5177,35.5372,2300.0
2007-08-17 10:35:00,36.39,36.42,36.34,36.39,1800.0,35.5665,35.5959,35.5177,35.5665,1800.0
2007-08-17 10:40:00,36.4,36.4,36.07,36.11,4800.0,35.5763,35.5763,35.2538,35.2929,4800.0
2007-08-17 10:45:00,36.07,36.1,36.03,36.03,5100.0,35.2538,35.2831,35.2147,35.2147,5100.0
2007-08-17 10:50:00,36.0,36.11,35.99,36.09,5600.0,35.1854,35.2929,35.1756,35.2733,5600.0
2007-08-17 10:55:00,36.11,36.31,36.11,36.22,2500.0,35.2929,35.4884,35.2929,35.4004,2500.0
2007-08-17 11:00:00,36.25,36.45,36.25,36.45,5000.0,35.4297,35.6252,35.4297,35.6252,5000.0
2007-08-17 11:05:00,36.45,36.51,36.25,36.25,3200.0,35.6252,35.6838,35.4297,35.4297,3200.0
2007-08-17 11:10:00,36.22,36.28,36.15,36.24,2900.0,35.4004,35.459,35.332,35.4199,2900.0
2007-08-17 11:15:00,36.24,36.32,36.18,36.23,3800.0,35.4199,35.4981,35.3613,35.4102,3800.0
2007-08-17 11:20:00,36.19,36.22,36.16,36.16,1100.0,35.3711,35.4004,35.3417,35.3417,1100.0
2007-08-17 11:25:00,36.17,36.2,36.13,36.14,1900.0,35.3515,35.3808,35.3124,35.3222,1900.0
2007-08-17 11:30:00,36.17,36.2,36.12,36.19,4500.0,35.3515,35.3808,35.3027,35.3711,4500.0
2007-08-17 11:35:00,36.17,36.37,36.15,36.37,4300.0,35.3515,35.547,35.332,35.547,4300.0
2007-08-17 11:40:00,36.39,36.41,36.35,36.38,3100.0,35.5665,35.5861,35.5274,35.5568,3100.0
2007-08-17 11:45:00,36.38,36.4,36.36,36.39,1800.0,35.5568,35.5763,35.5372,35.5665,1800.0
2007-08-17 11:50:00,36.36,36.37,36.31,36.31,4300.0,35.5372,35.547,35.4884,35.4884,4300.0
2007-08-17 11:55:00,36.3,36.3,36.23,36.23,1700.0,35.4786,35.4786,35.4102,35.4102,1700.0
2007-08-17 12:00:00,36.27,36.28,36.16,36.16,3500.0,35.4493,35.459,35.3417,35.3417,3500.0
2007-08-17 12:05:00,36.21,36.22,36.19,36.22,2000.0,35.3906,35.4004,35.3711,35.4004,2000.0
2007-08-17 12:10:00,36.19,36.33,36.18,36.33,4100.0,35.3711,35.5079,35.3613,35.5079,4100.0
2007-08-17 12:15:00,36.4,36.43,36.37,36.37,1500.0,35.5763,35.6056,35.547,35.547,1500.0
2007-08-17 12:20:00,36.4,36.43,36.38,36.39,1900.0,35.5763,35.6056,35.5568,35.5665,1900.0
2007-08-17 12:25:00,36.34,36.34,36.31,36.34,600.0,35.5177,35.5177,35.4884,35.5177,600.0
2007-08-17 12:30:00,36.34,36.4,36.33,36.4,2200.0,35.5177,35.5763,35.5079,35.5763,2200.0
2007-08-17 12:35:00,36.33,36.39,36.33,36.38,6400.0,35.5079,35.5665,35.5079,35.5568,6400.0
2007-08-17 12:40:00,36.32,36.36,36.31,36.36,1100.0,35.4981,35.5372,35.4884,35.5372,1100.0
2007-08-17 12:45:00,36.36,36.38,36.35,36.38,1600.0,35.5372,35.5568,35.5274,35.5568,1600.0
2007-08-17 12:50:00,36.35,36.38,36.34,36.38,500.0,35.5274,35.5568,35.5177,35.5568,500.0
2007-08-17 12:55:00,36.32,36.36,36.32,36.35,800.0,35.4981,35.5372,35.4981,35.5274,800.0
2007-08-17 13:00:00,36.35,36.39,36.34,36.39,1100.0,35.5274,35.5665,35.5177,35.5665,1100.0
2007-08-17 13:05:00,36.38,36.57,36.38,36.5,7100.0,35.5568,35.7425,35.5568,35.6741,7100.0
2007-08-17 13:10:00,36.5,36.63,36.5,36.63,2500.0,35.6741,35.8011,35.6741,35.8011,2500.0
2007-08-17 13:15:00,36.6,36.76,36.6,36.71,4400.0,35.7718,35.9282,35.7718,35.8793,4400.0
2007-08-17 13:20:00,36.75,36.75,36.66,36.66,1600.0,35.9184,35.9184,35.8304,35.8304,1600.0
2007-08-17 13:25:00,36.66,36.67,36.56,36.56,1800.0,35.8304,35.8402,35.7327,35.7327,1800.0
2007-08-17 13:30:00,36.54,36.54,36.46,36.48,4200.0,35.7131,35.7131,35.635,35.6545,4200.0
2007-08-17 13:35:00,36.46,36.48,36.45,36.47,3800.0,35.635,35.6545,35.6252,35.6447,3800.0
2007-08-17 13:40:00,36.46,36.47,36.4,36.45,5000.0,35.635,35.6447,35.5763,35.6252,5000.0
2007-08-17 13:45:00,36.43,36.46,36.39,36.41,3600.0,35.6056,35.635,35.5665,35.5861,3600.0
2007-08-17 13:50:00,36.38,36.38,36.28,36.3,2500.0,35.5568,35.5568,35.459,35.4786,2500.0
2007-08-17 13:55:00,36.24,36.27,36.18,36.23,5600.0,35.4199,35.4493,35.3613,35.4102,5600.0
2007-08-17 14:00:00,36.25,36.31,36.12,36.2,7800.0,35.4297,35.4884,35.3027,35.3808,7800.0
2007-08-17 14:05:00,36.19,36.28,36.19,36.28,4300.0,35.3711,35.459,35.3711,35.459,4300.0
2007-08-17 14:10:00,36.28,36.3,36.25,36.3,800.0,35.459,35.4786,35.4297,35.4786,800.0
2007-08-17 14:15:00,36.29,36.35,36.29,36.32,1300.0,35.4688,35.5274,35.4688,35.4981,1300.0
2007-08-17 14:20:00,36.34,36.39,36.32,36.38,1500.0,35.5177,35.5665,35.4981,35.5568,1500.0
2007-08-17 14:25:00,36.36,36.39,36.35,36.35,1500.0,35.5372,35.5665,35.5274,35.5274,1500.0
2007-08-17 14:30:00,36.33,36.35,36.31,36.35,400.0,35.5079,35.5274,35.4884,35.5274,400.0
2007-08-17 14:35:00,36.35,36.38,36.33,36.38,3500.0,35.5274,35.5568,35.5079,35.5568,3500.0
2007-08-17 14:40:00,36.38,36.42,36.38,36.39,600.0,35.5568,35.5959,35.5568,35.5665,600.0
2007-08-17 14:45:00,36.41,36.48,36.41,36.45,3400.0,35.5861,35.6545,35.5861,35.6252,3400.0
2007-08-17 14:50:00,36.45,36.51,36.45,36.46,2000.0,35.6252,35.6838,35.6252,35.635,2000.0
2007-08-17 14:55:00,36.49,36.5,36.46,36.47,1400.0,35.6643,35.6741,35.635,35.6447,1400.0
2007-08-17 15:00:00,36.46,36.54,36.45,36.54,4100.0,35.635,35.7131,35.6252,35.7131,4100.0
2007-08-17 15:05:00,36.59,36.76,36.59,36.67,9100.0,35.762,35.9282,35.762,35.8402,9100.0
2007-08-17 15:10:00,36.71,36.77,36.67,36.7,5700.0,35.8793,35.9379,35.8402,35.8695,5700.0
2007-08-17 15:15:00,36.72,36.8,36.7,36.73,4300.0,35.8891,35.9673,35.8695,35.8988,4300.0
2007-08-17 15:20:00,36.7,36.72,36.6,36.61,6900.0,35.8695,35.8891,35.7718,35.7816,6900.0
2007-08-17 15:25:00,36.58,36.62,36.44,36.44,3100.0,35.7522,35.7913,35.6154,35.6154,3100.0
2007-08-17 15:30:00,36.48,36.53,36.48,36.49,3500.0,35.6545,35.7034,35.6545,35.6643,3500.0
2007-08-17 15:35:00,36.51,36.58,36.51,36.56,5600.0,35.6838,35.7522,35.6838,35.7327,5600.0
2007-08-17 15:40:00,36.55,36.57,36.41,36.45,6300.0,35.7229,35.7425,35.5861,35.6252,6300.0
2007-08-17 15:45:00,36.45,36.49,36.42,36.49,5600.0,35.6252,35.6643,35.5959,35.6643,5600.0
2007-08-17 15:50:00,36.47,36.52,36.45,36.52,2800.0,35.6447,35.6936,35.6252,35.6936,2800.0
2007-08-17 15:55:00,36.52,36.55,36.44,36.44,6700.0,35.6936,35.7229,35.6154,35.6154,6700.0
2007-08-20 09:30:00,36.41,36.43,36.41,36.43,2500.0,35.5861,35.6056,35.5861,35.6056,2500.0
2007-08-20 09:35:00,36.54,36.63,36.54,36.62,1100.0,35.7131,35.8011,35.7131,35.7913,1100.0
2007-08-20 09:40:00,36.55,36.55,36.29,36.47,4600.0,35.7229,35.7229,35.4688,35.6447,4600.0
2007-08-20 09:45:00,36.55,36.7,36.52,36.65,2300.0,35.7229,35.8695,35.6936,35.8207,2300.0
2007-08-20 09:50:00,36.62,36.62,36.37,36.38,2800.0,35.7913,35.7913,35.547,35.5568,2800.0
2007-08-20 09:55:00,36.37,36.4,36.33,36.4,4300.0,35.547,35.5763,35.5079,35.5763,4300.0
2007-08-20 10:00:00,36.37,36.43,36.29,36.29,6700.0,35.547,35.6056,35.4688,35.4688,6700.0
2007-08-20 10:05:00,36.28,36.31,35.97,36.05,26800.0,35.459,35.4884,35.156,35.2342,26800.0
2007-08-20 10:10:00,36.03,36.14,36.01,36.02,5200.0,35.2147,35.3222,35.1951,35.2049,5200.0
2007-08-20 10:15:00,36.05,36.14,36.05,36.13,3700.0,35.2342,35.3222,35.2342,35.3124,3700.0
2007-08-20 10:20:00,36.14,36.17,35.98,36.0,6000.0,35.3222,35.3515,35.1658,35.1854,6000.0
2007-08-20 10:25:00,36.0,36.05,35.97,36.0,9800.0,35.1854,35.2342,35.156,35.1854,9800.0
2007-08-20 10:30:00,36.01,36.02,35.93,36.02,5100.0,35.1951,35.2049,35.1169,35.2049,5100.0
2007-08-20 10:35:00,36.02,36.02,35.89,35.9,6700.0,35.2049,35.2049,35.0779,35.0876,6700.0
2007-08-20 10:40:00,35.89,36.0,35.89,35.99,11000.0,35.0779,35.1854,35.0779,35.1756,11000.0
2007-08-20 10:45:00,35.99,36.0,35.93,35.95,7100.0,35.1756,35.1854,35.1169,35.1365,7100.0
2007-08-20 10:50:00,35.95,36.0,35.95,35.95,2700.0,35.1365,35.1854,35.1365,35.1365,2700.0
2007-08-20 10:55:00,35.97,35.98,35.92,35.95,3800.0,35.156,35.1658,35.1072,35.1365,3800.0
2007-08-20 11:00:00,35.95,35.98,35.94,35.94,5000.0,35.1365,35.1658,35.1267,35.1267,5000.0
2007-08-20 11:05:00,35.94,35.98,35.94,35.98,7300.0,35.1267,35.1658,35.1267,35.1658,7300.0
2007-08-20 11:10:00,35.98,36.0,35.95,35.97,4700.0,35.1658,35.1854,35.1365,35.156,4700.0
2007-08-20 11:15:00,35.96,36.0,35.96,35.96,3600.0,35.1463,35.1854,35.1463,35.1463,3600.0
2007-08-20 11:20:00,35.99,35.99,35.94,35.94,1900.0,35.1756,35.1756,35.1267,35.1267,1900.0
2007-08-20 11:25:00,35.98,35.98,35.95,35.98,5100.0,35.1658,35.1658,35.1365,35.1658,5100.0
2007-08-20 11:30:00,35.95,35.97,35.95,35.97,2700.0,35.1365,35.156,35.1365,35.156,2700.0
2007-08-20 11:35:00,35.98,35.98,35.95,35.95,2800.0,35.1658,35.1658,35.1365,35.1365,2800.0
2007-08-20 11:40:00,35.98,35.98,35.92,35.95,5600.0,35.1658,35.1658,35.1072,35.1365,5600.0
2007-08-20 11:45:00,35.95,35.97,35.91,35.91,8800.0,35.1365,35.156,35.0974,35.0974,8800.0
2007-08-20 11:50:00,35.92,35.92,35.74,35.74,7200.0,35.1072,35.1072,34.9312,34.9312,7200.0
2007-08-20 11:55:00,35.79,35.91,35.74,35.91,33200.0,34.9801,35.0974,34.9312,35.0974,33200.0
2007-08-20 12:00:00,35.87,35.91,35.78,35.85,47300.0,35.0583,35.0974,34.9703,35.0388,47300.0
2007-08-20 12:05:00,35.88,35.9,35.86,35.87,20000.0,35.0681,35.0876,35.0485,35.0583,20000.0
2007-08-20 12:10:00,35.89,35.9,35.77,35.77,19800.0,35.0779,35.0876,34.9606,34.9606,19800.0
2007-08-20 12:15:00,35.81,35.9,35.8,35.84,13000.0,34.9997,35.0876,34.9899,35.029,13000.0
2007-08-20 12:20:00,35.8,35.9,35.79,35.9,17000.0,34.9899,35.0876,34.9801,35.0876,17000.0
2007-08-20 12:25:00,35.85,35.91,35.81,35.91,9600.0,35.0388,35.0974,34.9997,35.0974,9600.0
2007-08-20 12:30:00,35.92,35.94,35.91,35.93,5700.0,35.1072,35.1267,35.0974,35.1169,5700.0
2007-08-20 12:35:00,35.89,35.9,35.83,35.85,15300.0,35.0779,35.0876,35.0192,35.0388,15300.0
2007-08-20 12:40:00,35.86,35.9,35.82,35.85,14100.0,35.0485,35.0876,35.0094,35.0388,14100.0
2007-08-20 12:45:00,35.88,35.91,35.86,35.9,11200.0,35.0681,35.0974,35.0485,35.0876,11200.0
2007-08-20 12:50:00,35.88,35.91,35.85,35.88,9800.0,35.0681,35.0974,35.0388,35.0681,9800.0
2007-08-20 12:55:00,35.88,35.89,35.85,35.85,6900.0,35.0681,35.0779,35.0388,35.0388,6900.0
2007-08-20 13:00:00,35.85,35.87,35.84,35.87,13400.0,35.0388,35.0583,35.029,35.0583,13400.0
2007-08-20 13:05:00,35.86,35.87,35.81,35.85,6400.0,35.0485,35.0583,34.9997,35.0388,6400.0
2007-08-20 13:10:00,35.85,35.88,35.83,35.88,10100.0,35.0388,35.0681,35.0192,35.0681,10100.0
2007-08-20 13:15:00,35.86,35.88,35.85,35.88,6300.0,35.0485,35.0681,35.0388,35.0681,6300.0
2007-08-20 13:20:00,35.88,35.89,35.85,35.86,8400.0,35.0681,35.0779,35.0388,35.0485,8400.0
2007-08-20 13:25:00,35.86,35.88,35.86,35.88,4100.0,35.0485,35.0681,35.0485,35.0681,4100.0
2007-08-20 13:30:00,35.89,35.91,35.86,35.91,11100.0,35.0779,35.0974,35.0485,35.0974,11100.0
2007-08-20 13:35:00,35.93,35.93,35.91,35.92,1700.0,35.1169,35.1169,35.0974,35.1072,1700.0
2007-08-20 13:40:00,35.91,35.96,35.91,35.95,5000.0,35.0974,35.1463,35.0974,35.1365,5000.0
2007-08-20 13:45:00,35.95,36.04,35.94,36.04,5900.0,35.1365,35.2245,35.1267,35.2245,5900.0
2007-08-20 13:50:00,36.05,36.06,36.03,36.03,3900.0,35.2342,35.244,35.2147,35.2147,3900.0
2007-08-20 13:55:00,36.04,36.04,35.94,35.96,11200.0,35.2245,35.2245,35.1267,35.1463,11200.0
2007-08-20 14:00:00,35.93,35.99,35.91,35.94,5100.0,35.1169,35.1756,35.0974,35.1267,5100.0
2007-08-20 14:05:00,35.95,35.96,35.95,35.95,2800.0,35.1365,35.1463,35.1365,35.1365,2800.0
2007-08-20 14:10:00,35.94,35.96,35.9,35.91,8400.0,35.1267,35.1463,35.0876,35.0974,8400.0
2007-08-20 14:15:00,35.9,35.95,35.85,35.9,7700.0,35.0876,35.1365,35.0388,35.0876,7700.0
2007-08-20 14:20:00,35.92,35.95,35.91,35.92,3700.0,35.1072,35.1365,35.0974,35.1072,3700.0
2007-08-20 14:25:00,35.92,35.92,35.83,35.92,12400.0,35.1072,35.1072,35.0192,35.1072,12400.0
2007-08-20 14:30:00,35.94,35.95,35.9,35.91,4500.0,35.1267,35.1365,35.0876,35.0974,4500.0
2007-08-20 14:35:00,35.94,35.98,35.92,35.92,7100.0,35.1267,35.1658,35.1072,35.1072,7100.0
2007-08-20 14:40:00,35.93,35.93,35.86,35.92,5700.0,35.1169,35.1169,35.0485,35.1072,5700.0
2007-08-20 14:45:00,35.92,35.93,35.87,35.91,9000.0,35.1072,35.1169,35.0583,35.0974,9000.0
2007-08-20 14:50:00,35.91,35.92,35.88,35.92,3900.0,35.0974,35.1072,35.0681,35.1072,3900.0
2007-08-20 14:55:00,35.92,35.97,35.92,35.96,3700.0,35.1072,35.156,35.1072,35.1463,3700.0
2007-08-20 15:00:00,35.96,36.06,35.96,36.01,10400.0,35.1463,35.244,35.1463,35.1951,10400.0
2007-08-20 15:05:00,36.0,36.01,35.97,36.0,8400.0,35.1854,35.1951,35.156,35.1854,8400.0
2007-08-20 15:10:00,35.98,36.03,35.98,36.0,5800.0,35.1658,35.2147,35.1658,35.1854,5800.0
2007-08-20 15:15:00,36.0,36.0,35.94,35.95,7700.0,35.1854,35.1854,35.1267,35.1365,7700.0
2007-08-20 15:20:00,35.95,36.0,35.94,36.0,11000.0,35.1365,35.1854,35.1267,35.1854,11000.0
2007-08-20 15:25:00,36.01,36.01,35.98,35.98,7500.0,35.1951,35.1951,35.1658,35.1658,7500.0
2007-08-20 15:30:00,35.98,35.98,35.9,35.93,15200.0,35.1658,35.1658,35.0876,35.1169,15200.0
2007-08-20 15:35:00,35.92,35.93,35.89,35.92,7500.0,35.1072,35.1169,35.0779,35.1072,7500.0
2007-08-20 15:40:00,35.9,35.93,35.89,35.9,4800.0,35.0876,35.1169,35.0779,35.0876,4800.0
2007-08-20 15:45:00,35.9,35.93,35.87,35.91,11500.0,35.0876,35.1169,35.0583,35.0974,11500.0
2007-08-20 15:50:00,35.93,35.93,35.87,35.9,10600.0,35.1169,35.1169,35.0583,35.0876,10600.0
2007-08-20 15:55:00,35.9,35.93,35.89,35.9,15300.0,35.0876,35.1169,35.0779,35.0876,15300.0
2007-08-21 09:30:00,35.79,35.79,35.74,35.74,3000.0,34.9801,34.9801,34.9312,34.9312,3000.0
2007-08-21 09:35:00,35.77,36.05,35.77,36.04,6100.0,34.9606,35.2342,34.9606,35.2245,6100.0
2007-08-21 09:40:00,36.1,36.15,35.99,36.04,18700.0,35.2831,35.332,35.1756,35.2245,18700.0
2007-08-21 09:45:00,36.15,36.19,35.88,35.9,16200.0,35.332,35.3711,35.0681,35.0876,16200.0
2007-08-21 09:50:00,35.88,36.04,35.88,35.99,2800.0,35.0681,35.2245,35.0681,35.1756,2800.0
2007-08-21 09:55:00,36.03,36.08,36.03,36.04,300.0,35.2147,35.2636,35.2147,35.2245,300.0
2007-08-21 10:00:00,36.04,36.07,35.98,35.98,5400.0,35.2245,35.2538,35.1658,35.1658,5400.0
2007-08-21 10:05:00,35.98,36.01,35.91,35.93,6200.0,35.1658,35.1951,35.0974,35.1169,6200.0
2007-08-21 10:10:00,35.94,35.96,35.91,35.91,3900.0,35.1267,35.1463,35.0974,35.0974,3900.0
2007-08-21 10:15:00,35.9,35.92,35.86,35.86,4900.0,35.0876,35.1072,35.0485,35.0485,4900.0
2007-08-21 10:20:00,35.86,35.92,35.85,35.9,5400.0,35.0485,35.1072,35.0388,35.0876,5400.0
2007-08-21 10:25:00,35.93,35.97,35.91,35.95,4000.0,35.1169,35.156,35.0974,35.1365,4000.0
2007-08-21 10:30:00,35.95,35.95,35.9,35.92,1300.0,35.1365,35.1365,35.0876,35.1072,1300.0
2007-08-21 10:35:00,35.94,35.94,35.88,35.9,3800.0,35.1267,35.1267,35.0681,35.0876,3800.0
2007-08-21 10:40:00,35.92,35.93,35.88,35.88,3000.0,35.1072,35.1169,35.0681,35.0681,3000.0
2007-08-21 10:45:00,35.88,35.92,35.87,35.89,5900.0,35.0681,35.1072,35.0583,35.0779,5900.0
2007-08-21 10:50:00,35.92,35.92,35.88,35.9,5800.0,35.1072,35.1072,35.0681,35.0876,5800.0
2007-08-21 10:55:00,35.9,35.92,35.87,35.9,3600.0,35.0876,35.1072,35.0583,35.0876,3600.0
2007-08-21 11:00:00,35.9,35.95,35.88,35.92,3700.0,35.0876,35.1365,35.0681,35.1072,3700.0
2007-08-21 11:05:00,35.92,35.96,35.9,35.94,6500.0,35.1072,35.1463,35.0876,35.1267,6500.0
2007-08-21 11:10:00,35.96,35.96,35.92,35.93,4800.0,35.1463,35.1463,35.1072,35.1169,4800.0
2007-08-21 11:15:00,35.93,35.94,35.88,35.91,12000.0,35.1169,35.1267,35.0681,35.0974,12000.0
2007-08-21 11:20:00,35.91,35.94,35.9,35.91,7400.0,35.0974,35.1267,35.0876,35.0974,7400.0
2007-08-21 11:25:00,35.9,35.96,35.9,35.96,6100.0,35.0876,35.1463,35.0876,35.1463,6100.0
2007-08-21 11:30:00,35.96,35.98,35.92,35.96,6000.0,35.1463,35.1658,35.1072,35.1463,6000.0
2007-08-21 11:35:00,35.97,35.98,35.94,35.95,3400.0,35.156,35.1658,35.1267,35.1365,3400.0
2007-08-21 11:40:00,35.97,35.98,35.93,35.93,2800.0,35.156,35.1658,35.1169,35.1169,2800.0
2007-08-21 11:45:00,35.96,35.98,35.94,35.98,3600.0,35.1463,35.1658,35.1267,35.1658,3600.0
2007-08-21 11:50:00,35.95,35.97,35.91,35.91,2600.0,35.1365,35.156,35.0974,35.0974,2600.0
2007-08-21 11:55:00,35.93,35.96,35.93,35.94,1100.0,35.1169,35.1463,35.1169,35.1267,1100.0
2007-08-21 12:00:00,35.94,35.94,35.92,35.93,1300.0,35.1267,35.1267,35.1072,35.1169,1300.0
2007-08-21 12:05:00,35.93,35.95,35.91,35.95,2600.0,35.1169,35.1365,35.0974,35.1365,2600.0
2007-08-21 12:10:00,35.93,35.99,35.93,35.99,1700.0,35.1169,35.1756,35.1169,35.1756,1700.0
2007-08-21 12:15:00,35.98,36.0,35.92,35.97,14400.0,35.1658,35.1854,35.1072,35.156,14400.0
2007-08-21 12:20:00,35.97,35.98,35.91,35.96,5900.0,35.156,35.1658,35.0974,35.1463,5900.0
2007-08-21 12:25:00,35.98,36.0,35.9,35.9,36400.0,35.1658,35.1854,35.0876,35.0876,36400.0
2007-08-21 12:30:00,35.93,36.01,35.9,36.01,36500.0,35.1169,35.1951,35.0876,35.1951,36500.0
2007-08-21 12:35:00,36.01,36.02,35.97,35.97,4000.0,35.1951,35.2049,35.156,35.156,4000.0
2007-08-21 12:40:00,35.97,36.02,35.97,35.99,39200.0,35.156,35.2049,35.156,35.1756,39200.0
2007-08-21 12:45:00,35.99,36.04,35.95,36.02,16200.0,35.1756,35.2245,35.1365,35.2049,16200.0
2007-08-21 12:50:00,36.02,36.04,36.02,36.03,2900.0,35.2049,35.2245,35.2049,35.2147,2900.0
2007-08-21 12:55:00,36.02,36.04,36.0,36.0,11600.0,35.2049,35.2245,35.1854,35.1854,11600.0
2007-08-21 13:00:00,36.0,36.02,35.91,36.0,7900.0,35.1854,35.2049,35.0974,35.1854,7900.0
2007-08-21 13:05:00,36.01,36.04,36.01,36.04,2100.0,35.1951,35.2245,35.1951,35.2245,2100.0
2007-08-21 13:10:00,36.03,36.03,36.0,36.0,6600.0,35.2147,35.2147,35.1854,35.1854,6600.0
2007-08-21 13:15:00,36.0,36.04,36.0,36.02,26800.0,35.1854,35.2245,35.1854,35.2049,26800.0
2007-08-21 13:20:00,36.04,36.05,36.0,36.0,23500.0,35.2245,35.2342,35.1854,35.1854,23500.0
2007-08-21 13:25:00,36.0,36.04,35.99,36.04,16000.0,35.1854,35.2245,35.1756,35.2245,16000.0
2007-08-21 13:30:00,36.04,36.06,36.01,36.01,1800.0,35.2245,35.244,35.1951,35.1951,1800.0
2007-08-21 13:35:00,36.01,36.06,36.01,36.02,2400.0,35.1951,35.244,35.1951,35.2049,2400.0
2007-08-21 13:40:00,36.02,36.02,36.01,36.01,1100.0,35.2049,35.2049,35.1951,35.1951,1100.0
2007-08-21 13:45:00,36.01,36.02,36.0,36.0,10200.0,35.1951,35.2049,35.1854,35.1854,10200.0
2007-08-21 13:50:00,36.01,36.02,36.0,36.0,16000.0,35.1951,35.2049,35.1854,35.1854,16000.0
2007-08-21 13:55:00,36.0,36.03,36.0,36.03,19400.0,35.1854,35.2147,35.1854,35.2147,19400.0
2007-08-21 14:00:00,36.05,36.08,36.0,36.08,9500.0,35.2342,35.2636,35.1854,35.2636,9500.0
2007-08-21 14:05:00,36.08,36.08,36.02,36.03,2600.0,35.2636,35.2636,35.2049,35.2147,2600.0
2007-08-21 14:10:00,36.01,36.06,36.0,36.0,7100.0,35.1951,35.244,35.1854,35.1854,7100.0
2007-08-21 14:15:00,36.03,36.03,36.0,36.0,16400.0,35.2147,35.2147,35.1854,35.1854,16400.0
2007-08-21 14:20:00,36.0,36.02,36.0,36.0,13900.0,35.1854,35.2049,35.1854,35.1854,13900.0
2007-08-21 14:25:00,36.0,36.02,36.0,36.0,16200.0,35.1854,35.2049,35.1854,35.1854,16200.0
2007-08-21 14:30:00,36.01,36.06,36.0,36.0,3200.0,35.1951,35.244,35.1854,35.1854,3200.0
2007-08-21 14:35:00,36.01,36.02,36.0,36.0,5100.0,35.1951,35.2049,35.1854,35.1854,5100.0
2007-08-21 14:40:00,36.01,36.03,36.0,36.0,3800.0,35.1951,35.2147,35.1854,35.1854,3800.0
2007-08-21 14:45:00,36.0,36.04,35.95,36.03,30200.0,35.1854,35.2245,35.1365,35.2147,30200.0
2007-08-21 14:50:00,36.01,36.03,36.0,36.01,5200.0,35.1951,35.2147,35.1854,35.1951,5200.0
2007-08-21 14:55:00,36.01,36.05,36.0,36.02,13100.0,35.1951,35.2342,35.1854,35.2049,13100.0
2007-08-21 15:00:00,36.01,36.04,36.0,36.0,4200.0,35.1951,35.2245,35.1854,35.1854,4200.0
2007-08-21 15:05:00,36.02,36.07,36.01,36.07,1900.0,35.2049,35.2538,35.1951,35.2538,1900.0
2007-08-21 15:10:00,36.06,36.06,36.01,36.01,6800.0,35.244,35.244,35.1951,35.1951,6800.0
2007-08-21 15:15:00,36.01,36.04,36.0,36.04,1100.0,35.1951,35.2245,35.1854,35.2245,1100.0
2007-08-21 15:20:00,36.04,36.05,36.02,36.02,1000.0,35.2245,35.2342,35.2049,35.2049,1000.0
2007-08-21 15:25:00,36.04,36.06,36.01,36.01,2400.0,35.2245,35.244,35.1951,35.1951,2400.0
2007-08-21 15:30:00,36.04,36.08,36.03,36.07,3500.0,35.2245,35.2636,35.2147,35.2538,3500.0
2007-08-21 15:35:00,36.07,36.07,36.03,36.06,2700.0,35.2538,35.2538,35.2147,35.244,2700.0
2007-08-21 15:40:00,36.06,36.07,36.04,36.06,2100.0,35.244,35.2538,35.2245,35.244,2100.0
2007-08-21 15:45:00,36.07,36.07,36.0,36.01,3500.0,35.2538,35.2538,35.1854,35.1951,3500.0
2007-08-21 15:50:00,36.03,36.04,36.0,36.01,2800.0,35.2147,35.2245,35.1854,35.1951,2800.0
2007-08-21 15:55:00,36.01,36.02,35.97,36.01,4600.0,35.1951,35.2049,35.156,35.1951,4600.0
2007-08-22 09:30:00,36.34,36.46,36.34,36.46,3100.0,35.5177,35.635,35.5177,35.635,3100.0
2007-08-22 09:35:00,36.31,36.41,36.27,36.41,2600.0,35.4884,35.5861,35.4493,35.5861,2600.0
2007-08-22 09:40:00,36.49,36.52,36.46,36.48,1200.0,35.6643,35.6936,35.635,35.6545,1200.0
2007-08-22 09:45:00,36.48,36.48,36.36,36.39,2500.0,35.6545,35.6545,35.5372,35.5665,2500.0
2007-08-22 09:50:00,36.36,36.48,36.36,36.48,5600.0,35.5372,35.6545,35.5372,35.6545,5600.0
2007-08-22 09:55:00,36.46,36.5,36.42,36.45,8900.0,35.635,35.6741,35.5959,35.6252,8900.0
2007-08-22 10:00:00,36.45,36.5,36.45,36.5,800.0,35.6252,35.6741,35.6252,35.6741,800.0
2007-08-22 10:05:00,36.5,36.5,36.46,36.47,2000.0,35.6741,35.6741,35.635,35.6447,2000.0
2007-08-22 10:10:00,36.47,36.48,36.46,36.47,900.0,35.6447,35.6545,35.635,35.6447,900.0
2007-08-22 10:15:00,36.46,36.46,36.43,36.43,2400.0,35.635,35.635,35.6056,35.6056,2400.0
2007-08-22 10:20:00,36.43,36.44,36.42,36.42,1300.0,35.6056,35.6154,35.5959,35.5959,1300.0
2007-08-22 10:25:00,36.42,36.44,36.4,36.44,3900.0,35.5959,35.6154,35.5763,35.6154,3900.0
2007-08-22 10:30:00,36.44,36.46,36.4,36.45,3200.0,35.6154,35.635,35.5763,35.6252,3200.0
2007-08-22 10:35:00,36.48,36.51,36.4,36.49,11000.0,35.6545,35.6838,35.5763,35.6643,11000.0
2007-08-22 10:40:00,36.45,36.56,36.41,36.52,9900.0,35.6252,35.7327,35.5861,35.6936,9900.0
2007-08-22 10:45:00,36.53,36.54,36.52,36.54,1000.0,35.7034,35.7131,35.6936,35.7131,1000.0
2007-08-22 10:50:00,36.55,36.55,36.51,36.51,2100.0,35.7229,35.7229,35.6838,35.6838,2100.0
2007-08-22 10:55:00,36.53,36.54,36.46,36.46,1100.0,35.7034,35.7131,35.635,35.635,1100.0
2007-08-22 11:00:00,36.4,36.41,36.36,36.36,1700.0,35.5763,35.5861,35.5372,35.5372,1700.0
2007-08-22 11:05:00,36.35,36.37,36.33,36.33,2500.0,35.5274,35.547,35.5079,35.5079,2500.0
2007-08-22 11:10:00,36.32,36.37,36.32,36.33,1000.0,35.4981,35.547,35.4981,35.5079,1000.0
2007-08-22 11:15:00,36.32,36.35,36.32,36.32,1400.0,35.4981,35.5274,35.4981,35.4981,1400.0
2007-08-22 11:20:00,36.32,36.32,36.24,36.25,3200.0,35.4981,35.4981,35.4199,35.4297,3200.0
2007-08-22 11:25:00,36.25,36.25,36.22,36.22,2200.0,35.4297,35.4297,35.4004,35.4004,2200.0
2007-08-22 11:30:00,36.22,36.24,36.15,36.24,5100.0,35.4004,35.4199,35.332,35.4199,5100.0
2007-08-22 11:35:00,36.22,36.22,36.11,36.14,17900.0,35.4004,35.4004,35.2929,35.3222,17900.0
2007-08-22 11:40:00,36.13,36.14,36.1,36.13,2100.0,35.3124,35.3222,35.2831,35.3124,2100.0
2007-08-22 11:45:00,36.13,36.14,36.1,36.1,1900.0,35.3124,35.3222,35.2831,35.2831,1900.0
2007-08-22 11:50:00,36.12,36.13,36.09,36.12,1200.0,35.3027,35.3124,35.2733,35.3027,1200.0
2007-08-22 11:55:00,36.1,36.12,36.08,36.11,1700.0,35.2831,35.3027,35.2636,35.2929,1700.0
2007-08-22 12:00:00,36.11,36.12,36.08,36.1,2300.0,35.2929,35.3027,35.2636,35.2831,2300.0
2007-08-22 12:05:00,36.1,36.14,36.09,36.14,4800.0,35.2831,35.3222,35.2733,35.3222,4800.0
2007-08-22 12:10:00,36.14,36.22,36.14,36.18,24200.0,35.3222,35.4004,35.3222,35.3613,24200.0
2007-08-22 12:15:00,36.18,36.2,36.15,36.15,1100.0,35.3613,35.3808,35.332,35.332,1100.0
2007-08-22 12:20:00,36.15,36.18,36.15,36.18,1100.0,35.332,35.3613,35.332,35.3613,1100.0
2007-08-22 12:25:00,36.16,36.19,36.08,36.08,2400.0,35.3417,35.3711,35.2636,35.2636,2400.0
2007-08-22 12:30:00,36.08,36.1,36.04,36.05,3900.0,35.2636,35.2831,35.2245,35.2342,3900.0
2007-08-22 12:35:00,36.04,36.05,36.02,36.05,1800.0,35.2245,35.2342,35.2049,35.2342,1800.0
2007-08-22 12:40:00,36.04,36.11,36.03,36.11,2400.0,35.2245,35.2929,35.2147,35.2929,2400.0
2007-08-22 12:45:00,36.12,36.16,36.12,36.16,1800.0,35.3027,35.3417,35.3027,35.3417,1800.0
2007-08-22 12:50:00,36.16,36.16,36.14,36.14,1600.0,35.3417,35.3417,35.3222,35.3222,1600.0
2007-08-22 12:55:00,36.13,36.16,36.1,36.15,2800.0,35.3124,35.3417,35.2831,35.332,2800.0
2007-08-22 13:00:00,36.16,36.16,36.06,36.09,2800.0,35.3417,35.3417,35.244,35.2733,2800.0
2007-08-22 13:05:00,36.06,36.06,36.02,36.03,2900.0,35.244,35.244,35.2049,35.2147,2900.0
2007-08-22 13:10:00,36.06,36.06,36.04,36.04,800.0,35.244,35.244,35.2245,35.2245,800.0
2007-08-22 13:15:00,36.03,36.03,35.99,35.99,3500.0,35.2147,35.2147,35.1756,35.1756,3500.0
2007-08-22 13:20:00,35.99,36.0,35.98,36.0,1600.0,35.1756,35.1854,35.1658,35.1854,1600.0
2007-08-22 13:25:00,35.98,36.01,35.98,36.0,3100.0,35.1658,35.1951,35.1658,35.1854,3100.0
2007-08-22 13:30:00,36.01,36.03,35.97,36.02,26800.0,35.1951,35.2147,35.156,35.2049,26800.0
2007-08-22 13:35:00,36.02,36.04,36.0,36.01,1500.0,35.2049,35.2245,35.1854,35.1951,1500.0
2007-08-22 13:40:00,36.04,36.09,36.04,36.07,4100.0,35.2245,35.2733,35.2245,35.2538,4100.0
2007-08-22 13:45:00,36.08,36.08,36.06,36.07,2300.0,35.2636,35.2636,35.244,35.2538,2300.0
2007-08-22 13:50:00,36.07,36.08,36.03,36.03,15300.0,35.2538,35.2636,35.2147,35.2147,15300.0
2007-08-22 13:55:00,36.03,36.2,36.03,36.14,17700.0,35.2147,35.3808,35.2147,35.3222,17700.0
2007-08-22 14:00:00,36.14,36.15,36.1,36.1,2700.0,35.3222,35.332,35.2831,35.2831,2700.0
2007-08-22 14:05:00,36.09,36.1,36.08,36.09,4300.0,35.2733,35.2831,35.2636,35.2733,4300.0
2007-08-22 14:10:00,36.09,36.14,36.09,36.11,4900.0,35.2733,35.3222,35.2733,35.2929,4900.0
2007-08-22 14:15:00,36.12,36.16,36.1,36.16,5600.0,35.3027,35.3417,35.2831,35.3417,5600.0
2007-08-22 14:20:00,36.16,36.16,36.1,36.11,4500.0,35.3417,35.3417,35.2831,35.2929,4500.0
2007-08-22 14:25:00,36.11,36.17,36.07,36.08,4300.0,35.2929,35.3515,35.2538,35.2636,4300.0
2007-08-22 14:30:00,36.04,36.08,36.03,36.03,2300.0,35.2245,35.2636,35.2147,35.2147,2300.0
2007-08-22 14:35:00,36.03,36.11,36.02,36.08,3600.0,35.2147,35.2929,35.2049,35.2636,3600.0
2007-08-22 14:40:00,36.08,36.09,36.02,36.02,4500.0,35.2636,35.2733,35.2049,35.2049,4500.0
2007-08-22 14:45:00,36.04,36.08,36.0,36.08,9200.0,35.2245,35.2636,35.1854,35.2636,9200.0
2007-08-22 14:50:00,36.05,36.12,36.05,36.09,3100.0,35.2342,35.3027,35.2342,35.2733,3100.0
2007-08-22 14:55:00,36.08,36.12,36.07,36.07,3500.0,35.2636,35.3027,35.2538,35.2538,3500.0
2007-08-22 15:00:00,36.1,36.1,36.06,36.09,2200.0,35.2831,35.2831,35.244,35.2733,2200.0
2007-08-22 15:05:00,36.1,36.13,36.1,36.12,2100.0,35.2831,35.3124,35.2831,35.3027,2100.0
2007-08-22 15:10:00,36.1,36.14,36.1,36.14,2400.0,35.2831,35.3222,35.2831,35.3222,2400.0
2007-08-22 15:15:00,36.13,36.18,36.13,36.18,3100.0,35.3124,35.3613,35.3124,35.3613,3100.0
2007-08-22 15:20:00,36.18,36.22,36.18,36.18,3500.0,35.3613,35.4004,35.3613,35.3613,3500.0
2007-08-22 15:25:00,36.16,36.18,36.15,36.15,2300.0,35.3417,35.3613,35.332,35.332,2300.0
2007-08-22 15:30:00,36.16,36.22,36.14,36.22,2600.0,35.3417,35.4004,35.3222,35.4004,2600.0
2007-08-22 15:35:00,36.22,36.25,36.22,36.25,5400.0,35.4004,35.4297,35.4004,35.4297,5400.0
2007-08-22 15:40:00,36.24,36.28,36.19,36.19,4500.0,35.4199,35.459,35.3711,35.3711,4500.0
2007-08-22 15:45:00,36.2,36.21,36.17,36.17,3900.0,35.3808,35.3906,35.3515,35.3515,3900.0
2007-08-22 15:50:00,36.2,36.22,36.17,36.19,5800.0,35.3808,35.4004,35.3515,35.3711,5800.0
2007-08-22 15:55:00,36.2,36.28,36.19,36.21,15400.0,35.3808,35.459,35.3711,35.3906,15400.0
2007-08-23 09:30:00,36.4,36.4,36.25,36.28,1700.0,35.5763,35.5763,35.4297,35.459,1700.0
2007-08-23 09:35:00,36.21,36.23,36.09,36.14,2400.0,35.3906,35.4102,35.2733,35.3222,2400.0
2007-08-23 09:40:00,36.16,36.2,36.1,36.16,5700.0,35.3417,35.3808,35.2831,35.3417,5700.0
2007-08-23 09:45:00,36.12,36.17,36.03,36.05,8000.0,35.3027,35.3515,35.2147,35.2342,8000.0
2007-08-23 09:50:00,36.09,36.16,36.03,36.1,8100.0,35.2733,35.3417,35.2147,35.2831,8100.0
2007-08-23 09:55:00,36.08,36.14,36.07,36.13,2200.0,35.2636,35.3222,35.2538,35.3124,2200.0
2007-08-23 10:00:00,36.12,36.21,36.12,36.21,1400.0,35.3027,35.3906,35.3027,35.3906,1400.0
2007-08-23 10:05:00,36.19,36.19,36.17,36.17,700.0,35.3711,35.3711,35.3515,35.3515,700.0
2007-08-23 10:10:00,36.17,36.18,36.14,36.14,3000.0,35.3515,35.3613,35.3222,35.3222,3000.0
2007-08-23 10:15:00,36.13,36.14,36.1,36.1,3800.0,35.3124,35.3222,35.2831,35.2831,3800.0
2007-08-23 10:20:00,36.09,36.21,36.07,36.11,9400.0,35.2733,35.3906,35.2538,35.2929,9400.0
2007-08-23 10:25:00,36.14,36.14,36.07,36.09,4000.0,35.3222,35.3222,35.2538,35.2733,4000.0
2007-08-23 10:30:00,36.09,36.14,36.08,36.14,3100.0,35.2733,35.3222,35.2636,35.3222,3100.0
2007-08-23 10:35:00,36.14,36.16,36.07,36.13,9500.0,35.3222,35.3417,35.2538,35.3124,9500.0
2007-08-23 10:40:00,36.13,36.13,36.1,36.11,900.0,35.3124,35.3124,35.2831,35.2929,900.0
2007-08-23 10:45:00,36.12,36.13,36.08,36.11,7500.0,35.3027,35.3124,35.2636,35.2929,7500.0
2007-08-23 10:50:00,36.11,36.11,36.09,36.09,1000.0,35.2929,35.2929,35.2733,35.2733,1000.0
2007-08-23 10:55:00,36.08,36.1,36.08,36.09,600.0,35.2636,35.2831,35.2636,35.2733,600.0
2007-08-23 11:00:00,36.08,36.09,36.04,36.04,3000.0,35.2636,35.2733,35.2245,35.2245,3000.0
2007-08-23 11:05:00,36.04,36.06,36.03,36.04,1400.0,35.2245,35.244,35.2147,35.2245,1400.0
2007-08-23 11:10:00,36.04,36.04,35.96,35.97,3100.0,35.2245,35.2245,35.1463,35.156,3100.0
2007-08-23 11:15:00,35.97,36.03,35.95,36.03,5300.0,35.156,35.2147,35.1365,35.2147,5300.0
2007-08-23 11:20:00,36.01,36.13,36.01,36.13,2700.0,35.1951,35.3124,35.1951,35.3124,2700.0
2007-08-23 11:25:00,36.13,36.15,36.13,36.15,500.0,35.3124,35.332,35.3124,35.332,500.0
2007-08-23 11:30:00,36.15,36.15,36.11,36.12,3300.0,35.332,35.332,35.2929,35.3027,3300.0
2007-08-23 11:35:00,36.13,36.13,36.06,36.12,4000.0,35.3124,35.3124,35.244,35.3027,4000.0
2007-08-23 11:40:00,36.13,36.13,36.11,36.13,900.0,35.3124,35.3124,35.2929,35.3124,900.0
2007-08-23 11:45:00,36.15,36.15,36.14,36.15,800.0,35.332,35.332,35.3222,35.332,800.0
2007-08-23 11:50:00,36.14,36.14,36.07,36.09,2900.0,35.3222,35.3222,35.2538,35.2733,2900.0
2007-08-23 11:55:00,36.09,36.09,36.01,36.01,2200.0,35.2733,35.2733,35.1951,35.1951,2200.0
2007-08-23 12:00:00,36.01,36.03,36.01,36.02,1900.0,35.1951,35.2147,35.1951,35.2049,1900.0
2007-08-23 12:05:00,36.03,36.05,36.03,36.04,1600.0,35.2147,35.2342,35.2147,35.2245,1600.0
2007-08-23 12:10:00,36.03,36.16,36.03,36.15,2800.0,35.2147,35.3417,35.2147,35.332,2800.0
2007-08-23 12:15:00,36.13,36.16,36.13,36.16,1000.0,35.3124,35.3417,35.3124,35.3417,1000.0
2007-08-23 12:20:00,36.16,36.17,36.09,36.13,2400.0,35.3417,35.3515,35.2733,35.3124,2400.0
2007-08-23 12:25:00,36.14,36.14,36.1,36.13,1000.0,35.3222,35.3222,35.2831,35.3124,1000.0
2007-08-23 12:30:00,36.13,36.14,36.12,36.12,1100.0,35.3124,35.3222,35.3027,35.3027,1100.0
2007-08-23 12:35:00,36.12,36.17,36.12,36.17,2500.0,35.3027,35.3515,35.3027,35.3515,2500.0
2007-08-23 12:40:00,36.17,36.17,36.15,36.15,1100.0,35.3515,35.3515,35.332,35.332,1100.0
2007-08-23 12:45:00,36.12,36.12,36.11,36.12,900.0,35.3027,35.3027,35.2929,35.3027,900.0
2007-08-23 12:50:00,36.11,36.13,36.04,36.05,2900.0,35.2929,35.3124,35.2245,35.2342,2900.0
2007-08-23 12:55:00,36.03,36.03,36.0,36.03,1100.0,35.2147,35.2147,35.1854,35.2147,1100.0
2007-08-23 13:00:00,36.03,36.03,36.0,36.0,1500.0,35.2147,35.2147,35.1854,35.1854,1500.0
2007-08-23 13:05:00,36.01,36.09,36.01,36.09,1900.0,35.1951,35.2733,35.1951,35.2733,1900.0
2007-08-23 13:10:00,36.08,36.1,36.07,36.1,800.0,35.2636,35.2831,35.2538,35.2831,800.0
2007-08-23 13:15:00,36.1,36.12,36.08,36.08,1300.0,35.2831,35.3027,35.2636,35.2636,1300.0
2007-08-23 13:20:00,36.09,36.09,36.07,36.09,1400.0,35.2733,35.2733,35.2538,35.2733,1400.0
2007-08-23 13:25:00,36.07,36.08,36.07,36.07,1200.0,35.2538,35.2636,35.2538,35.2538,1200.0
2007-08-23 13:30:00,36.08,36.09,36.07,36.09,1200.0,35.2636,35.2733,35.2538,35.2733,1200.0
2007-08-23 13:35:00,36.07,36.16,36.07,36.13,2400.0,35.2538,35.3417,35.2538,35.3124,2400.0
2007-08-23 13:40:00,36.13,36.2,36.13,36.2,1700.0,35.3124,35.3808,35.3124,35.3808,1700.0
2007-08-23 13:45:00,36.21,36.22,36.19,36.19,1800.0,35.3906,35.4004,35.3711,35.3711,1800.0
2007-08-23 13:50:00,36.19,36.22,36.19,36.21,2300.0,35.3711,35.4004,35.3711,35.3906,2300.0
2007-08-23 13:55:00,36.21,36.21,36.18,36.21,2000.0,35.3906,35.3906,35.3613,35.3906,2000.0
2007-08-23 14:00:00,36.23,36.23,36.18,36.22,3900.0,35.4102,35.4102,35.3613,35.4004,3900.0
2007-08-23 14:05:00,36.22,36.23,36.21,36.23,3000.0,35.4004,35.4102,35.3906,35.4102,3000.0
2007-08-23 14:10:00,36.23,36.24,36.21,36.23,4000.0,35.4102,35.4199,35.3906,35.4102,4000.0
2007-08-23 14:15:00,36.24,36.24,36.21,36.22,2300.0,35.4199,35.4199,35.3906,35.4004,2300.0
2007-08-23 14:20:00,36.23,36.26,36.22,36.23,2900.0,35.4102,35.4395,35.4004,35.4102,2900.0
2007-08-23 14:25:00,36.22,36.26,36.2,36.23,7300.0,35.4004,35.4395,35.3808,35.4102,7300.0
2007-08-23 14:30:00,36.21,36.21,36.18,36.19,3300.0,35.3906,35.3906,35.3613,35.3711,3300.0
2007-08-23 14:35:00,36.18,36.2,36.14,36.14,1900.0,35.3613,35.3808,35.3222,35.3222,1900.0
2007-08-23 14:40:00,36.13,36.13,36.07,36.1,2700.0,35.3124,35.3124,35.2538,35.2831,2700.0
2007-08-23 14:45:00,36.09,36.13,36.09,36.13,2700.0,35.2733,35.3124,35.2733,35.3124,2700.0
2007-08-23 14:50:00,36.12,36.14,36.12,36.14,1100.0,35.3027,35.3222,35.3027,35.3222,1100.0
2007-08-23 14:55:00,36.14,36.14,36.11,36.11,2100.0,35.3222,35.3222,35.2929,35.2929,2100.0
2007-08-23 15:00:00,36.09,36.12,36.06,36.12,2000.0,35.2733,35.3027,35.244,35.3027,2000.0
2007-08-23 15:05:00,36.1,36.11,36.08,36.08,2400.0,35.2831,35.2929,35.2636,35.2636,2400.0
2007-08-23 15:10:00,36.08,36.09,36.06,36.06,2600.0,35.2636,35.2733,35.244,35.244,2600.0
2007-08-23 15:15:00,36.05,36.15,36.04,36.13,3600.0,35.2342,35.332,35.2245,35.3124,3600.0
2007-08-23 15:20:00,36.16,36.23,36.16,36.21,2100.0,35.3417,35.4102,35.3417,35.3906,2100.0
2007-08-23 15:25:00,36.22,36.26,36.21,36.22,4800.0,35.4004,35.4395,35.3906,35.4004,4800.0
2007-08-23 15:30:00,36.19,36.21,36.19,36.2,1200.0,35.3711,35.3906,35.3711,35.3808,1200.0
2007-08-23 15:35:00,36.19,36.2,36.06,36.08,5900.0,35.3711,35.3808,35.244,35.2636,5900.0
2007-08-23 15:40:00,36.07,36.15,36.07,36.15,2400.0,35.2538,35.332,35.2538,35.332,2400.0
2007-08-23 15:45:00,36.15,36.22,36.15,36.22,3200.0,35.332,35.4004,35.332,35.4004,3200.0
2007-08-23 15:50:00,36.21,36.24,36.15,36.15,4200.0,35.3906,35.4199,35.332,35.332,4200.0
2007-08-23 15:55:00,36.14,36.14,36.08,36.12,5100.0,35.3222,35.3222,35.2636,35.3027,5100.0
2007-08-24 09:30:00,35.97,36.1,35.91,36.05,2800.0,35.156,35.2831,35.0974,35.2342,2800.0
2007-08-24 09:35:00,35.9,36.0,35.9,36.0,1500.0,35.0876,35.1854,35.0876,35.1854,1500.0
2007-08-24 09:40:00,35.99,36.08,35.95,36.0,5900.0,35.1756,35.2636,35.1365,35.1854,5900.0
2007-08-24 09:45:00,35.96,36.12,35.96,36.1,8400.0,35.1463,35.3027,35.1463,35.2831,8400.0
2007-08-24 09:50:00,36.17,36.26,36.08,36.22,3800.0,35.3515,35.4395,35.2636,35.4004,3800.0
2007-08-24 09:55:00,36.25,36.25,36.2,36.2,1100.0,35.4297,35.4297,35.3808,35.3808,1100.0
2007-08-24 10:00:00,36.22,36.43,36.22,36.36,2600.0,35.4004,35.6056,35.4004,35.5372,2600.0
2007-08-24 10:05:00,36.4,36.4,36.31,36.33,1800.0,35.5763,35.5763,35.4884,35.5079,1800.0
2007-08-24 10:10:00,36.31,36.39,36.23,36.23,7800.0,35.4884,35.5665,35.4102,35.4102,7800.0
2007-08-24 10:15:00,36.24,36.26,36.21,36.21,1000.0,35.4199,35.4395,35.3906,35.3906,1000.0
2007-08-24 10:20:00,36.24,36.24,36.16,36.19,1300.0,35.4199,35.4199,35.3417,35.3711,1300.0
2007-08-24 10:25:00,36.16,36.16,36.16,36.16,200.0,35.3417,35.3417,35.3417,35.3417,200.0
2007-08-24 10:30:00,36.21,36.29,36.21,36.23,2800.0,35.3906,35.4688,35.3906,35.4102,2800.0
2007-08-24 10:35:00,36.22,36.31,36.22,36.23,6800.0,35.4004,35.4884,35.4004,35.4102,6800.0
2007-08-24 10:40:00,36.24,36.32,36.24,36.27,6200.0,35.4199,35.4981,35.4199,35.4493,6200.0
2007-08-24 10:45:00,36.29,36.31,36.24,36.24,2400.0,35.4688,35.4884,35.4199,35.4199,2400.0
2007-08-24 10:50:00,36.24,36.24,36.18,36.2,3800.0,35.4199,35.4199,35.3613,35.3808,3800.0
2007-08-24 10:55:00,36.24,36.31,36.24,36.28,1700.0,35.4199,35.4884,35.4199,35.459,1700.0
2007-08-24 11:00:00,36.27,36.39,36.27,36.39,2800.0,35.4493,35.5665,35.4493,35.5665,2800.0
2007-08-24 11:05:00,36.39,36.48,36.39,36.48,3400.0,35.5665,35.6545,35.5665,35.6545,3400.0
2007-08-24 11:10:00,36.48,36.49,36.38,36.38,2100.0,35.6545,35.6643,35.5568,35.5568,2100.0
2007-08-24 11:15:00,36.39,36.4,36.38,36.4,900.0,35.5665,35.5763,35.5568,35.5763,900.0
2007-08-24 11:20:00,36.4,36.41,36.38,36.38,2300.0,35.5763,35.5861,35.5568,35.5568,2300.0
2007-08-24 11:25:00,36.41,36.41,36.37,36.37,1300.0,35.5861,35.5861,35.547,35.547,1300.0
2007-08-24 11:30:00,36.39,36.4,36.39,36.4,1300.0,35.5665,35.5763,35.5665,35.5763,1300.0
2007-08-24 11:35:00,36.4,36.41,36.38,36.39,1000.0,35.5763,35.5861,35.5568,35.5665,1000.0
2007-08-24 11:40:00,36.38,36.41,36.38,36.39,1400.0,35.5568,35.5861,35.5568,35.5665,1400.0
2007-08-24 11:45:00,36.43,36.43,36.4,36.4,600.0,35.6056,35.6056,35.5763,35.5763,600.0
2007-08-24 11:50:00,36.43,36.45,36.41,36.45,2100.0,35.6056,35.6252,35.5861,35.6252,2100.0
2007-08-24 11:55:00,36.45,36.46,36.44,36.44,1500.0,35.6252,35.635,35.6154,35.6154,1500.0
2007-08-24 12:00:00,36.44,36.45,36.42,36.45,1500.0,35.6154,35.6252,35.5959,35.6252,1500.0
2007-08-24 12:05:00,36.44,36.45,36.43,36.43,1700.0,35.6154,35.6252,35.6056,35.6056,1700.0
2007-08-24 12:10:00,36.45,36.45,36.42,36.45,900.0,35.6252,35.6252,35.5959,35.6252,900.0
2007-08-24 12:15:00,36.45,36.5,36.43,36.48,1800.0,35.6252,35.6741,35.6056,35.6545,1800.0
2007-08-24 12:20:00,36.48,36.59,36.48,36.59,4400.0,35.6545,35.762,35.6545,35.762,4400.0
2007-08-24 12:25:00,36.57,36.57,36.52,36.52,2500.0,35.7425,35.7425,35.6936,35.6936,2500.0
2007-08-24 12:30:00,36.51,36.53,36.5,36.52,1000.0,35.6838,35.7034,35.6741,35.6936,1000.0
2007-08-24 12:35:00,36.5,36.54,36.49,36.51,900.0,35.6741,35.7131,35.6643,35.6838,900.0
2007-08-24 12:40:00,36.51,36.56,36.48,36.53,2700.0,35.6838,35.7327,35.6545,35.7034,2700.0
2007-08-24 12:45:00,36.52,36.55,36.48,36.55,4400.0,35.6936,35.7229,35.6545,35.7229,4400.0
2007-08-24 12:50:00,36.55,36.56,36.51,36.51,300.0,35.7229,35.7327,35.6838,35.6838,300.0
2007-08-24 12:55:00,36.53,36.55,36.48,36.54,4400.0,35.7034,35.7229,35.6545,35.7131,4400.0
2007-08-24 13:00:00,36.53,36.53,36.33,36.33,17100.0,35.7034,35.7034,35.5079,35.5079,17100.0
2007-08-24 13:05:00,36.38,36.38,36.34,36.38,600.0,35.5568,35.5568,35.5177,35.5568,600.0
2007-08-24 13:10:00,36.34,36.34,36.29,36.29,2000.0,35.5177,35.5177,35.4688,35.4688,2000.0
2007-08-24 13:15:00,36.3,36.32,36.21,36.23,11600.0,35.4786,35.4981,35.3906,35.4102,11600.0
2007-08-24 13:20:00,36.23,36.24,36.21,36.23,2500.0,35.4102,35.4199,35.3906,35.4102,2500.0
2007-08-24 13:25:00,36.23,36.23,36.21,36.21,1900.0,35.4102,35.4102,35.3906,35.3906,1900.0
2007-08-24 13:30:00,36.2,36.22,36.18,36.18,1400.0,35.3808,35.4004,35.3613,35.3613,1400.0
2007-08-24 13:35:00,36.19,36.2,36.18,36.2,1200.0,35.3711,35.3808,35.3613,35.3808,1200.0
2007-08-24 13:40:00,36.2,36.2,36.19,36.2,2500.0,35.3808,35.3808,35.3711,35.3808,2500.0
2007-08-24 13:45:00,36.2,36.21,36.18,36.2,2500.0,35.3808,35.3906,35.3613,35.3808,2500.0
2007-08-24 13:50:00,36.2,36.2,36.2,36.2,100.0,35.3808,35.3808,35.3808,35.3808,100.0
2007-08-24 13:55:00,36.21,36.24,36.2,36.22,2500.0,35.3906,35.4199,35.3808,35.4004,2500.0
2007-08-24 14:00:00,36.24,36.28,36.23,36.28,1200.0,35.4199,35.459,35.4102,35.459,1200.0
2007-08-24 14:05:00,36.26,36.3,36.26,36.29,4600.0,35.4395,35.4786,35.4395,35.4688,4600.0
2007-08-24 14:10:00,36.27,36.29,36.25,36.25,1500.0,35.4493,35.4688,35.4297,35.4297,1500.0
2007-08-24 14:15:00,36.27,36.28,36.26,36.26,1400.0,35.4493,35.459,35.4395,35.4395,1400.0
2007-08-24 14:20:00,36.27,36.31,36.27,36.3,2000.0,35.4493,35.4884,35.4493,35.4786,2000.0
2007-08-24 14:25:00,36.3,36.31,36.28,36.31,2300.0,35.4786,35.4884,35.459,35.4884,2300.0
2007-08-24 14:30:00,36.31,36.31,36.29,36.31,500.0,35.4884,35.4884,35.4688,35.4884,500.0
2007-08-24 14:35:00,36.31,36.32,36.3,36.32,2900.0,35.4884,35.4981,35.4786,35.4981,2900.0
2007-08-24 14:40:00,36.32,36.34,36.32,36.34,1600.0,35.4981,35.5177,35.4981,35.5177,1600.0
2007-08-24 14:45:00,36.33,36.37,36.32,36.36,3100.0,35.5079,35.547,35.4981,35.5372,3100.0
2007-08-24 14:50:00,36.38,36.46,36.37,36.46,5300.0,35.5568,35.635,35.547,35.635,5300.0
2007-08-24 14:55:00,36.46,36.46,36.39,36.39,3500.0,35.635,35.635,35.5665,35.5665,3500.0
2007-08-24 15:00:00,36.41,36.41,36.38,36.39,2200.0,35.5861,35.5861,35.5568,35.5665,2200.0
2007-08-24 15:05:00,36.4,36.4,36.31,36.31,3200.0,35.5763,35.5763,35.4884,35.4884,3200.0
2007-08-24 15:10:00,36.31,36.37,36.3,36.37,5500.0,35.4884,35.547,35.4786,35.547,5500.0
2007-08-24 15:15:00,36.35,36.37,36.35,36.36,5800.0,35.5274,35.547,35.5274,35.5372,5800.0
2007-08-24 15:20:00,36.35,36.41,36.35,36.4,9800.0,35.5274,35.5861,35.5274,35.5763,9800.0
2007-08-24 15:25:00,36.4,36.45,36.4,36.45,3000.0,35.5763,35.6252,35.5763,35.6252,3000.0
2007-08-24 15:30:00,36.44,36.49,36.44,36.47,3800.0,35.6154,35.6643,35.6154,35.6447,3800.0
2007-08-24 15:35:00,36.48,36.51,36.47,36.51,2800.0,35.6545,35.6838,35.6447,35.6838,2800.0
2007-08-24 15:40:00,36.5,36.7,36.5,36.56,43300.0,35.6741,35.8695,35.6741,35.7327,43300.0
2007-08-24 15:45:00,36.55,36.55,36.53,36.54,3400.0,35.7229,35.7229,35.7034,35.7131,3400.0
2007-08-24 15:50:00,36.55,36.57,36.54,36.54,3100.0,35.7229,35.7425,35.7131,35.7131,3100.0
2007-08-24 15:55:00,36.55,36.6,36.51,36.6,10700.0,35.7229,35.7718,35.6838,35.7718,10700.0
2007-08-27 09:30:00,36.58,36.58,36.57,36.57,1400.0,35.7522,35.7522,35.7425,35.7425,1400.0
2007-08-27 09:35:00,36.48,36.64,36.48,36.64,2300.0,35.6545,35.8109,35.6545,35.8109,2300.0
2007-08-27 09:40:00,36.68,36.68,36.46,36.6,8900.0,35.85,35.85,35.635,35.7718,8900.0
2007-08-27 09:45:00,36.62,36.62,36.49,36.53,6000.0,35.7913,35.7913,35.6643,35.7034,6000.0
2007-08-27 09:50:00,36.55,36.55,36.48,36.53,1500.0,35.7229,35.7229,35.6545,35.7034,1500.0
2007-08-27 09:55:00,36.48,36.55,36.48,36.54,5000.0,35.6545,35.7229,35.6545,35.7131,5000.0
2007-08-27 10:00:00,36.53,36.58,36.49,36.5,4200.0,35.7034,35.7522,35.6643,35.6741,4200.0
2007-08-27 10:05:00,36.51,36.54,36.49,36.49,4600.0,35.6838,35.7131,35.6643,35.6643,4600.0
2007-08-27 10:10:00,36.53,36.61,36.53,36.56,3000.0,35.7034,35.7816,35.7034,35.7327,3000.0
2007-08-27 10:15:00,36.55,36.56,36.53,36.56,2700.0,35.7229,35.7327,35.7034,35.7327,2700.0
2007-08-27 10:20:00,36.55,36.56,36.52,36.54,1500.0,35.7229,35.7327,35.6936,35.7131,1500.0
2007-08-27 10:25:00,36.53,36.55,36.53,36.55,2000.0,35.7034,35.7229,35.7034,35.7229,2000.0
2007-08-27 10:30:00,36.55,36.55,36.52,36.52,1400.0,35.7229,35.7229,35.6936,35.6936,1400.0
2007-08-27 10:35:00,36.51,36.54,36.5,36.5,9400.0,35.6838,35.7131,35.6741,35.6741,9400.0
2007-08-27 10:40:00,36.5,36.55,36.49,36.49,2800.0,35.6741,35.7229,35.6643,35.6643,2800.0
2007-08-27 10:45:00,36.47,36.51,36.46,36.51,5600.0,35.6447,35.6838,35.635,35.6838,5600.0
2007-08-27 10:50:00,36.51,36.51,36.48,36.5,3400.0,35.6838,35.6838,35.6545,35.6741,3400.0
2007-08-27 10:55:00,36.51,36.52,36.5,36.5,4400.0,35.6838,35.6936,35.6741,35.6741,4400.0
2007-08-27 11:00:00,36.5,36.5,36.48,36.5,3500.0,35.6741,35.6741,35.6545,35.6741,3500.0
2007-08-27 11:05:00,36.5,36.5,36.48,36.48,2100.0,35.6741,35.6741,35.6545,35.6545,2100.0
2007-08-27 11:10:00,36.48,36.5,36.45,36.5,15900.0,35.6545,35.6741,35.6252,35.6741,15900.0
2007-08-27 11:15:00,36.51,36.56,36.51,36.52,1300.0,35.6838,35.7327,35.6838,35.6936,1300.0
2007-08-27 11:20:00,36.53,36.53,36.48,36.5,4300.0,35.7034,35.7034,35.6545,35.6741,4300.0
2007-08-27 11:25:00,36.51,36.54,36.5,36.54,5100.0,35.6838,35.7131,35.6741,35.7131,5100.0
2007-08-27 11:30:00,36.56,36.59,36.54,36.59,1200.0,35.7327,35.762,35.7131,35.762,1200.0
2007-08-27 11:35:00,36.57,36.63,36.57,36.59,4300.0,35.7425,35.8011,35.7425,35.762,4300.0
2007-08-27 11:40:00,36.61,36.63,36.61,36.63,200.0,35.7816,35.8011,35.7816,35.8011,200.0
2007-08-27 11:45:00,36.65,36.69,36.64,36.68,1300.0,35.8207,35.8598,35.8109,35.85,1300.0
2007-08-27 11:50:00,36.65,36.72,36.64,36.71,1800.0,35.8207,35.8891,35.8109,35.8793,1800.0
2007-08-27 11:55:00,36.71,36.74,36.7,36.72,900.0,35.8793,35.9086,35.8695,35.8891,900.0
2007-08-27 12:00:00,36.7,36.71,36.69,36.69,1300.0,35.8695,35.8793,35.8598,35.8598,1300.0
2007-08-27 12:05:00,36.69,36.69,36.62,36.62,4600.0,35.8598,35.8598,35.7913,35.7913,4600.0
2007-08-27 12:10:00,36.61,36.62,36.58,36.6,2900.0,35.7816,35.7913,35.7522,35.7718,2900.0
2007-08-27 12:15:00,36.6,36.64,36.6,36.64,2500.0,35.7718,35.8109,35.7718,35.8109,2500.0
2007-08-27 12:20:00,36.65,36.65,36.62,36.63,1700.0,35.8207,35.8207,35.7913,35.8011,1700.0
2007-08-27 12:25:00,36.63,36.64,36.62,36.64,1000.0,35.8011,35.8109,35.7913,35.8109,1000.0
2007-08-27 12:30:00,36.61,36.61,36.52,36.55,6300.0,35.7816,35.7816,35.6936,35.7229,6300.0
2007-08-27 12:35:00,36.55,36.6,36.55,36.6,2100.0,35.7229,35.7718,35.7229,35.7718,2100.0
2007-08-27 12:40:00,36.58,36.6,36.56,36.6,2700.0,35.7522,35.7718,35.7327,35.7718,2700.0
2007-08-27 12:45:00,36.59,36.59,36.56,36.56,2400.0,35.762,35.762,35.7327,35.7327,2400.0
2007-08-27 12:50:00,36.55,36.55,36.52,36.52,700.0,35.7229,35.7229,35.6936,35.6936,700.0
2007-08-27 12:55:00,36.52,36.52,36.51,36.51,1200.0,35.6936,35.6936,35.6838,35.6838,1200.0
2007-08-27 13:00:00,36.53,36.56,36.51,36.52,3300.0,35.7034,35.7327,35.6838,35.6936,3300.0
2007-08-27 13:05:00,36.54,36.62,36.54,36.62,800.0,35.7131,35.7913,35.7131,35.7913,800.0
2007-08-27 13:10:00,36.59,36.61,36.58,36.6,800.0,35.762,35.7816,35.7522,35.7718,800.0
2007-08-27 13:15:00,36.59,36.6,36.58,36.6,500.0,35.762,35.7718,35.7522,35.7718,500.0
2007-08-27 13:20:00,36.6,36.6,36.57,36.57,1400.0,35.7718,35.7718,35.7425,35.7425,1400.0
2007-08-27 13:25:00,36.57,36.57,36.56,36.56,300.0,35.7425,35.7425,35.7327,35.7327,300.0
2007-08-27 13:30:00,36.56,36.59,36.56,36.59,1900.0,35.7327,35.762,35.7327,35.762,1900.0
2007-08-27 13:35:00,36.56,36.57,36.55,36.55,2200.0,35.7327,35.7425,35.7229,35.7229,2200.0
2007-08-27 13:40:00,36.55,36.56,36.55,36.55,2100.0,35.7229,35.7327,35.7229,35.7229,2100.0
2007-08-27 13:45:00,36.55,36.55,36.52,36.52,600.0,35.7229,35.7229,35.6936,35.6936,600.0
2007-08-27 13:50:00,36.52,36.52,36.5,36.5,6000.0,35.6936,35.6936,35.6741,35.6741,6000.0
2007-08-27 13:55:00,36.5,36.54,36.5,36.54,2700.0,35.6741,35.7131,35.6741,35.7131,2700.0
2007-08-27 14:00:00,36.54,36.55,36.53,36.55,1500.0,35.7131,35.7229,35.7034,35.7229,1500.0
2007-08-27 14:05:00,36.55,36.59,36.55,36.59,1300.0,35.7229,35.762,35.7229,35.762,1300.0
2007-08-27 14:10:00,36.58,36.63,36.56,36.59,1800.0,35.7522,35.8011,35.7327,35.762,1800.0
2007-08-27 14:15:00,36.62,36.62,36.59,36.6,1200.0,35.7913,35.7913,35.762,35.7718,1200.0
2007-08-27 14:20:00,36.6,36.62,36.57,36.59,4500.0,35.7718,35.7913,35.7425,35.762,4500.0
2007-08-27 14:25:00,36.59,36.59,36.57,36.57,400.0,35.762,35.762,35.7425,35.7425,400.0
2007-08-27 14:30:00,36.58,36.64,36.58,36.64,3500.0,35.7522,35.8109,35.7522,35.8109,3500.0
2007-08-27 14:35:00,36.64,36.64,36.63,36.63,1300.0,35.8109,35.8109,35.8011,35.8011,1300.0
2007-08-27 14:40:00,36.63,36.65,36.61,36.64,1500.0,35.8011,35.8207,35.7816,35.8109,1500.0
2007-08-27 14:45:00,36.65,36.65,36.62,36.64,800.0,35.8207,35.8207,35.7913,35.8109,800.0
2007-08-27 14:50:00,36.63,36.63,36.6,36.63,2100.0,35.8011,35.8011,35.7718,35.8011,2100.0
2007-08-27 14:55:00,36.6,36.63,36.6,36.63,1300.0,35.7718,35.8011,35.7718,35.8011,1300.0
2007-08-27 15:00:00,36.61,36.61,36.57,36.58,2000.0,35.7816,35.7816,35.7425,35.7522,2000.0
2007-08-27 15:05:00,36.56,36.56,36.5,36.5,3500.0,35.7327,35.7327,35.6741,35.6741,3500.0
2007-08-27 15:10:00,36.51,36.52,36.49,36.52,8500.0,35.6838,35.6936,35.6643,35.6936,8500.0
2007-08-27 15:15:00,36.52,36.53,36.49,36.49,7300.0,35.6936,35.7034,35.6643,35.6643,7300.0
2007-08-27 15:20:00,36.48,36.49,36.47,36.49,1300.0,35.6545,35.6643,35.6447,35.6643,1300.0
2007-08-27 15:25:00,36.49,36.52,36.49,36.51,2300.0,35.6643,35.6936,35.6643,35.6838,2300.0
2007-08-27 15:30:00,36.51,36.56,36.5,36.54,6700.0,35.6838,35.7327,35.6741,35.7131,6700.0
2007-08-27 15:35:00,36.56,36.56,36.54,36.55,1400.0,35.7327,35.7327,35.7131,35.7229,1400.0
2007-08-27 15:40:00,36.56,36.56,36.55,36.56,4100.0,35.7327,35.7327,35.7229,35.7327,4100.0
2007-08-27 15:45:00,36.55,36.56,36.5,36.5,5700.0,35.7229,35.7327,35.6741,35.6741,5700.0
2007-08-27 15:50:00,36.5,36.5,36.27,36.29,22000.0,35.6741,35.6741,35.4493,35.4688,22000.0
2007-08-27 15:55:00,36.27,36.32,36.17,36.32,19300.0,35.4493,35.4981,35.3515,35.4981,19300.0
2007-08-28 09:30:00,36.1,36.1,36.1,36.1,1200.0,35.2831,35.2831,35.2831,35.2831,1200.0
2007-08-28 09:35:00,36.08,36.08,36.0,36.01,1700.0,35.2636,35.2636,35.1854,35.1951,1700.0
2007-08-28 09:40:00,36.0,36.04,35.9,36.0,15100.0,35.1854,35.2245,35.0876,35.1854,15100.0
2007-08-28 09:45:00,36.0,36.03,36.0,36.01,600.0,35.1854,35.2147,35.1854,35.1951,600.0
2007-08-28 09:50:00,36.0,36.04,35.99,35.99,21900.0,35.1854,35.2245,35.1756,35.1756,21900.0
2007-08-28 09:55:00,36.01,36.02,35.96,35.96,3700.0,35.1951,35.2049,35.1463,35.1463,3700.0
2007-08-28 10:00:00,36.0,36.04,35.98,35.98,14500.0,35.1854,35.2245,35.1658,35.1658,14500.0
2007-08-28 10:05:00,35.98,36.0,35.97,35.98,2500.0,35.1658,35.1854,35.156,35.1658,2500.0
2007-08-28 10:10:00,36.0,36.0,35.98,35.98,700.0,35.1854,35.1854,35.1658,35.1658,700.0
2007-08-28 10:15:00,36.0,36.0,35.98,36.0,7700.0,35.1854,35.1854,35.1658,35.1854,7700.0
2007-08-28 10:20:00,36.0,36.01,35.98,36.0,4400.0,35.1854,35.1951,35.1658,35.1854,4400.0
2007-08-28 10:25:00,36.0,36.03,35.98,36.02,5300.0,35.1854,35.2147,35.1658,35.2049,5300.0
2007-08-28 10:30:00,36.03,36.03,36.0,36.03,1700.0,35.2147,35.2147,35.1854,35.2147,1700.0
2007-08-28 10:35:00,36.03,36.04,36.02,36.03,2000.0,35.2147,35.2245,35.2049,35.2147,2000.0
2007-08-28 10:40:00,36.03,36.03,35.99,36.0,4500.0,35.2147,35.2147,35.1756,35.1854,4500.0
2007-08-28 10:45:00,36.0,36.03,35.99,36.01,6100.0,35.1854,35.2147,35.1756,35.1951,6100.0
2007-08-28 10:50:00,36.0,36.02,35.98,35.98,9400.0,35.1854,35.2049,35.1658,35.1658,9400.0
2007-08-28 10:55:00,35.99,36.01,35.99,36.01,2800.0,35.1756,35.1951,35.1756,35.1951,2800.0
2007-08-28 11:00:00,36.01,36.01,35.97,36.0,29200.0,35.1951,35.1951,35.156,35.1854,29200.0
2007-08-28 11:05:00,36.0,36.02,35.98,36.01,11800.0,35.1854,35.2049,35.1658,35.1951,11800.0
2007-08-28 11:10:00,36.0,36.03,35.96,35.96,8100.0,35.1854,35.2147,35.1463,35.1463,8100.0
2007-08-28 11:15:00,35.97,35.99,35.96,35.99,1200.0,35.156,35.1756,35.1463,35.1756,1200.0
2007-08-28 11:20:00,35.96,35.96,35.95,35.96,700.0,35.1463,35.1463,35.1365,35.1463,700.0
2007-08-28 11:25:00,35.97,35.98,35.95,35.97,1600.0,35.156,35.1658,35.1365,35.156,1600.0
2007-08-28 11:30:00,35.99,36.01,35.97,35.99,1200.0,35.1756,35.1951,35.156,35.1756,1200.0
2007-08-28 11:35:00,35.98,35.99,35.95,35.99,900.0,35.1658,35.1756,35.1365,35.1756,900.0
2007-08-28 11:40:00,35.98,36.0,35.95,35.95,2200.0,35.1658,35.1854,35.1365,35.1365,2200.0
2007-08-28 11:45:00,35.97,35.97,35.94,35.94,5400.0,35.156,35.156,35.1267,35.1267,5400.0
2007-08-28 11:50:00,35.95,35.97,35.94,35.94,16200.0,35.1365,35.156,35.1267,35.1267,16200.0
2007-08-28 11:55:00,35.95,35.99,35.95,35.99,900.0,35.1365,35.1756,35.1365,35.1756,900.0
2007-08-28 12:00:00,35.97,35.98,35.94,35.98,5600.0,35.156,35.1658,35.1267,35.1658,5600.0
2007-08-28 12:05:00,35.94,36.0,35.94,35.97,2200.0,35.1267,35.1854,35.1267,35.156,2200.0
2007-08-28 12:10:00,35.97,35.98,35.96,35.97,1200.0,35.156,35.1658,35.1463,35.156,1200.0
2007-08-28 12:15:00,35.98,35.98,35.94,35.95,2700.0,35.1658,35.1658,35.1267,35.1365,2700.0
2007-08-28 12:20:00,35.95,35.96,35.94,35.94,2800.0,35.1365,35.1463,35.1267,35.1267,2800.0
2007-08-28 12:25:00,35.95,35.96,35.91,35.95,9300.0,35.1365,35.1463,35.0974,35.1365,9300.0
2007-08-28 12:30:00,35.95,35.95,35.9,35.94,10200.0,35.1365,35.1365,35.0876,35.1267,10200.0
2007-08-28 12:35:00,35.95,35.98,35.93,35.95,1200.0,35.1365,35.1658,35.1169,35.1365,1200.0
2007-08-28 12:40:00,35.96,35.96,35.95,35.95,1900.0,35.1463,35.1463,35.1365,35.1365,1900.0
2007-08-28 12:45:00,35.97,35.97,35.95,35.97,400.0,35.156,35.156,35.1365,35.156,400.0
2007-08-28 12:50:00,35.96,36.01,35.96,35.98,14100.0,35.1463,35.1951,35.1463,35.1658,14100.0
2007-08-28 12:55:00,35.97,35.99,35.94,35.98,8000.0,35.156,35.1756,35.1267,35.1658,8000.0
2007-08-28 13:00:00,35.99,36.0,35.99,36.0,3100.0,35.1756,35.1854,35.1756,35.1854,3100.0
2007-08-28 13:05:00,36.0,36.01,36.0,36.0,3400.0,35.1854,35.1951,35.1854,35.1854,3400.0
2007-08-28 13:10:00,36.0,36.0,36.0,36.0,3000.0,35.1854,35.1854,35.1854,35.1854,3000.0
2007-08-28 13:15:00,36.0,36.0,35.96,35.98,5700.0,35.1854,35.1854,35.1463,35.1658,5700.0
2007-08-28 13:20:00,35.96,36.02,35.96,36.0,2300.0,35.1463,35.2049,35.1463,35.1854,2300.0
2007-08-28 13:25:00,36.0,36.02,35.99,36.02,1900.0,35.1854,35.2049,35.1756,35.2049,1900.0
2007-08-28 13:30:00,36.0,36.0,36.0,36.0,1600.0,35.1854,35.1854,35.1854,35.1854,1600.0
2007-08-28 13:35:00,36.0,36.02,36.0,36.01,1800.0,35.1854,35.2049,35.1854,35.1951,1800.0
2007-08-28 13:40:00,36.01,36.02,35.98,36.0,3300.0,35.1951,35.2049,35.1658,35.1854,3300.0
2007-08-28 13:45:00,36.0,36.01,35.99,36.0,8600.0,35.1854,35.1951,35.1756,35.1854,8600.0
2007-08-28 13:50:00,36.0,36.0,35.96,35.98,2900.0,35.1854,35.1854,35.1463,35.1658,2900.0
2007-08-28 13:55:00,35.98,35.98,35.88,35.88,10600.0,35.1658,35.1658,35.0681,35.0681,10600.0
2007-08-28 14:00:00,35.89,35.92,35.81,35.83,5500.0,35.0779,35.1072,34.9997,35.0192,5500.0
2007-08-28 14:05:00,35.8,35.88,35.79,35.84,4100.0,34.9899,35.0681,34.9801,35.029,4100.0
2007-08-28 14:10:00,35.82,35.86,35.8,35.8,6400.0,35.0094,35.0485,34.9899,34.9899,6400.0
2007-08-28 14:15:00,35.82,35.82,35.77,35.77,4500.0,35.0094,35.0094,34.9606,34.9606,4500.0
2007-08-28 14:20:00,35.79,35.8,35.76,35.79,5700.0,34.9801,34.9899,34.9508,34.9801,5700.0
2007-08-28 14:25:00,35.77,35.78,35.72,35.72,8800.0,34.9606,34.9703,34.9117,34.9117,8800.0
2007-08-28 14:30:00,35.74,35.75,35.62,35.7,32200.0,34.9312,34.941,34.814,34.8922,32200.0
2007-08-28 14:35:00,35.7,35.74,35.7,35.7,12500.0,34.8922,34.9312,34.8922,34.8922,12500.0
2007-08-28 14:40:00,35.7,35.73,35.7,35.73,6400.0,34.8922,34.9215,34.8922,34.9215,6400.0
2007-08-28 14:45:00,35.71,35.73,35.7,35.7,9900.0,34.9019,34.9215,34.8922,34.8922,9900.0
2007-08-28 14:50:00,35.7,35.71,35.7,35.71,5500.0,34.8922,34.9019,34.8922,34.9019,5500.0
2007-08-28 14:55:00,35.7,35.72,35.68,35.7,7700.0,34.8922,34.9117,34.8726,34.8922,7700.0
2007-08-28 15:00:00,35.7,35.73,35.69,35.69,8000.0,34.8922,34.9215,34.8824,34.8824,8000.0
2007-08-28 15:05:00,35.7,35.71,35.63,35.7,54000.0,34.8922,34.9019,34.8237,34.8922,54000.0
2007-08-28 15:10:00,35.7,35.71,35.67,35.7,8600.0,34.8922,34.9019,34.8628,34.8922,8600.0
2007-08-28 15:15:00,35.7,35.71,35.5,35.7,85800.0,34.8922,34.9019,34.6967,34.8922,85800.0
2007-08-28 15:20:00,35.69,35.71,35.68,35.68,6200.0,34.8824,34.9019,34.8726,34.8726,6200.0
2007-08-28 15:25:00,35.7,35.75,35.68,35.71,10800.0,34.8922,34.941,34.8726,34.9019,10800.0
2007-08-28 15:30:00,35.72,35.78,35.71,35.73,13300.0,34.9117,34.9703,34.9019,34.9215,13300.0
2007-08-28 15:35:00,35.72,35.77,35.72,35.75,7900.0,34.9117,34.9606,34.9117,34.941,7900.0
2007-08-28 15:40:00,35.75,35.76,35.73,35.76,11700.0,34.941,34.9508,34.9215,34.9508,11700.0
2007-08-28 15:45:00,35.74,35.75,35.73,35.74,22000.0,34.9312,34.941,34.9215,34.9312,22000.0
2007-08-28 15:50:00,35.75,35.76,35.74,35.75,18700.0,34.941,34.9508,34.9312,34.941,18700.0
2007-08-28 15:55:00,35.75,35.8,35.73,35.76,28800.0,34.941,34.9899,34.9215,34.9508,28800.0
2007-08-29 09:30:00,35.93,35.93,35.84,35.84,1600.0,35.1169,35.1169,35.029,35.029,1600.0
2007-08-29 09:35:00,35.85,35.9,35.82,35.9,2000.0,35.0388,35.0876,35.0094,35.0876,2000.0
2007-08-29 09:40:00,35.86,35.99,35.86,35.94,7400.0,35.0485,35.1756,35.0485,35.1267,7400.0
2007-08-29 09:45:00,35.91,35.95,35.9,35.91,1400.0,35.0974,35.1365,35.0876,35.0974,1400.0
2007-08-29 09:50:00,35.95,35.99,35.9,35.94,2300.0,35.1365,35.1756,35.0876,35.1267,2300.0
2007-08-29 09:55:00,35.91,35.94,35.91,35.94,1300.0,35.0974,35.1267,35.0974,35.1267,1300.0
2007-08-29 10:00:00,35.91,35.94,35.91,35.94,200.0,35.0974,35.1267,35.0974,35.1267,200.0
2007-08-29 10:05:00,35.94,35.99,35.9,35.9,4200.0,35.1267,35.1756,35.0876,35.0876,4200.0
2007-08-29 10:10:00,35.89,35.92,35.89,35.9,2200.0,35.0779,35.1072,35.0779,35.0876,2200.0
2007-08-29 10:15:00,35.91,35.94,35.91,35.92,2000.0,35.0974,35.1267,35.0974,35.1072,2000.0
2007-08-29 10:20:00,35.95,36.0,35.95,36.0,1800.0,35.1365,35.1854,35.1365,35.1854,1800.0
2007-08-29 10:25:00,35.96,35.96,35.92,35.92,600.0,35.1463,35.1463,35.1072,35.1072,600.0
2007-08-29 10:30:00,35.92,35.94,35.91,35.92,2700.0,35.1072,35.1267,35.0974,35.1072,2700.0
2007-08-29 10:35:00,35.92,35.93,35.9,35.9,2800.0,35.1072,35.1169,35.0876,35.0876,2800.0
2007-08-29 10:40:00,35.92,35.95,35.92,35.95,900.0,35.1072,35.1365,35.1072,35.1365,900.0
2007-08-29 10:45:00,35.93,35.94,35.91,35.93,1500.0,35.1169,35.1267,35.0974,35.1169,1500.0
2007-08-29 10:50:00,35.9,35.95,35.9,35.93,5100.0,35.0876,35.1365,35.0876,35.1169,5100.0
2007-08-29 10:55:00,35.92,35.96,35.89,35.96,16000.0,35.1072,35.1463,35.0779,35.1463,16000.0
2007-08-29 11:00:00,35.98,36.04,35.97,36.01,7700.0,35.1658,35.2245,35.156,35.1951,7700.0
2007-08-29 11:05:00,35.99,36.0,35.96,35.97,1500.0,35.1756,35.1854,35.1463,35.156,1500.0
2007-08-29 11:10:00,35.97,35.98,35.95,35.95,2000.0,35.156,35.1658,35.1365,35.1365,2000.0
2007-08-29 11:15:00,35.96,35.96,35.93,35.93,1400.0,35.1463,35.1463,35.1169,35.1169,1400.0
2007-08-29 11:20:00,35.93,35.93,35.91,35.93,1700.0,35.1169,35.1169,35.0974,35.1169,1700.0
2007-08-29 11:25:00,35.92,35.93,35.9,35.9,1700.0,35.1072,35.1169,35.0876,35.0876,1700.0
2007-08-29 11:30:00,35.92,35.93,35.9,35.93,2400.0,35.1072,35.1169,35.0876,35.1169,2400.0
2007-08-29 11:35:00,35.92,35.98,35.92,35.96,4400.0,35.1072,35.1658,35.1072,35.1463,4400.0
2007-08-29 11:40:00,35.95,35.95,35.95,35.95,700.0,35.1365,35.1365,35.1365,35.1365,700.0
2007-08-29 11:45:00,35.96,35.97,35.95,35.96,8900.0,35.1463,35.156,35.1365,35.1463,8900.0
2007-08-29 11:50:00,35.96,35.96,35.95,35.95,2000.0,35.1463,35.1463,35.1365,35.1365,2000.0
2007-08-29 11:55:00,35.96,35.97,35.95,35.95,1900.0,35.1463,35.156,35.1365,35.1365,1900.0
2007-08-29 12:00:00,35.95,35.97,35.95,35.95,1400.0,35.1365,35.156,35.1365,35.1365,1400.0
2007-08-29 12:05:00,35.95,35.95,35.94,35.94,1700.0,35.1365,35.1365,35.1267,35.1267,1700.0
2007-08-29 12:10:00,35.96,35.98,35.96,35.96,1000.0,35.1463,35.1658,35.1463,35.1463,1000.0
2007-08-29 12:15:00,35.96,35.99,35.96,35.99,1200.0,35.1463,35.1756,35.1463,35.1756,1200.0
2007-08-29 12:20:00,35.95,35.97,35.95,35.96,1100.0,35.1365,35.156,35.1365,35.1463,1100.0
2007-08-29 12:25:00,35.95,35.95,35.93,35.94,2200.0,35.1365,35.1365,35.1169,35.1267,2200.0
2007-08-29 12:30:00,35.93,35.96,35.93,35.95,700.0,35.1169,35.1463,35.1169,35.1365,700.0
2007-08-29 12:35:00,35.94,35.94,35.92,35.93,2200.0,35.1267,35.1267,35.1072,35.1169,2200.0
2007-08-29 12:40:00,35.94,35.95,35.94,35.94,700.0,35.1267,35.1365,35.1267,35.1267,700.0
2007-08-29 12:45:00,35.94,35.95,35.93,35.93,1800.0,35.1267,35.1365,35.1169,35.1169,1800.0
2007-08-29 12:50:00,35.94,35.95,35.91,35.93,2600.0,35.1267,35.1365,35.0974,35.1169,2600.0
2007-08-29 12:55:00,35.91,35.92,35.91,35.91,2200.0,35.0974,35.1072,35.0974,35.0974,2200.0
2007-08-29 13:00:00,35.91,35.92,35.91,35.92,800.0,35.0974,35.1072,35.0974,35.1072,800.0
2007-08-29 13:05:00,35.91,35.92,35.91,35.91,1900.0,35.0974,35.1072,35.0974,35.0974,1900.0
2007-08-29 13:10:00,35.91,35.93,35.91,35.91,2800.0,35.0974,35.1169,35.0974,35.0974,2800.0
2007-08-29 13:15:00,35.91,35.93,35.91,35.92,1300.0,35.0974,35.1169,35.0974,35.1072,1300.0
2007-08-29 13:20:00,35.9,35.92,35.9,35.91,1800.0,35.0876,35.1072,35.0876,35.0974,1800.0
2007-08-29 13:25:00,35.9,35.91,35.9,35.9,1500.0,35.0876,35.0974,35.0876,35.0876,1500.0
2007-08-29 13:30:00,35.91,35.92,35.9,35.91,1500.0,35.0974,35.1072,35.0876,35.0974,1500.0
2007-08-29 13:35:00,35.92,35.93,35.91,35.93,2200.0,35.1072,35.1169,35.0974,35.1169,2200.0
2007-08-29 13:40:00,35.94,35.96,35.92,35.96,2400.0,35.1267,35.1463,35.1072,35.1463,2400.0
2007-08-29 13:45:00,35.96,35.97,35.95,35.97,2300.0,35.1463,35.156,35.1365,35.156,2300.0
2007-08-29 13:50:00,35.97,35.97,35.96,35.96,200.0,35.156,35.156,35.1463,35.1463,200.0
2007-08-29 13:55:00,35.95,35.98,35.95,35.98,1700.0,35.1365,35.1658,35.1365,35.1658,1700.0
2007-08-29 14:00:00,35.97,36.01,35.97,36.01,3100.0,35.156,35.1951,35.156,35.1951,3100.0
2007-08-29 14:05:00,36.0,36.04,36.0,36.03,4000.0,35.1854,35.2245,35.1854,35.2147,4000.0
2007-08-29 14:10:00,36.05,36.06,36.0,36.01,1800.0,35.2342,35.244,35.1854,35.1951,1800.0
2007-08-29 14:15:00,36.01,36.03,35.96,35.96,2500.0,35.1951,35.2147,35.1463,35.1463,2500.0
2007-08-29 14:20:00,35.99,36.01,35.97,35.97,2600.0,35.1756,35.1951,35.156,35.156,2600.0
2007-08-29 14:25:00,35.97,35.98,35.95,35.97,1500.0,35.156,35.1658,35.1365,35.156,1500.0
2007-08-29 14:30:00,35.97,36.03,35.96,36.02,3200.0,35.156,35.2147,35.1463,35.2049,3200.0
2007-08-29 14:35:00,36.04,36.05,36.02,36.03,2800.0,35.2245,35.2342,35.2049,35.2147,2800.0
2007-08-29 14:40:00,36.05,36.05,36.01,36.04,1200.0,35.2342,35.2342,35.1951,35.2245,1200.0
2007-08-29 14:45:00,36.02,36.02,35.97,35.98,3300.0,35.2049,35.2049,35.156,35.1658,3300.0
2007-08-29 14:50:00,35.97,35.98,35.95,35.97,2200.0,35.156,35.1658,35.1365,35.156,2200.0
2007-08-29 14:55:00,35.97,35.97,35.95,35.96,1400.0,35.156,35.156,35.1365,35.1463,1400.0
2007-08-29 15:00:00,35.96,36.01,35.95,35.97,4700.0,35.1463,35.1951,35.1365,35.156,4700.0
2007-08-29 15:05:00,35.95,36.04,35.95,36.02,5700.0,35.1365,35.2245,35.1365,35.2049,5700.0
2007-08-29 15:10:00,36.0,36.06,36.0,36.04,2300.0,35.1854,35.244,35.1854,35.2245,2300.0
2007-08-29 15:15:00,36.05,36.06,36.01,36.03,3900.0,35.2342,35.244,35.1951,35.2147,3900.0
2007-08-29 15:20:00,36.04,36.06,36.02,36.05,2300.0,35.2245,35.244,35.2049,35.2342,2300.0
2007-08-29 15:25:00,36.05,36.06,36.04,36.04,1800.0,35.2342,35.244,35.2245,35.2245,1800.0
2007-08-29 15:30:00,36.06,36.08,36.0,36.07,43900.0,35.244,35.2636,35.1854,35.2538,43900.0
2007-08-29 15:35:00,36.07,36.12,36.06,36.12,2300.0,35.2538,35.3027,35.244,35.3027,2300.0
2007-08-29 15:40:00,36.1,36.14,36.06,36.06,2400.0,35.2831,35.3222,35.244,35.244,2400.0
2007-08-29 15:45:00,36.07,36.13,36.06,36.12,4800.0,35.2538,35.3124,35.244,35.3027,4800.0
2007-08-29 15:50:00,36.15,36.25,36.12,36.21,5300.0,35.332,35.4297,35.3027,35.3906,5300.0
2007-08-29 15:55:00,36.24,36.26,36.14,36.22,8900.0,35.4199,35.4395,35.3222,35.4004,8900.0
2007-08-30 09:30:00,36.11,36.13,36.0,36.13,6800.0,35.2929,35.3124,35.1854,35.3124,6800.0
2007-08-30 09:35:00,36.1,36.45,36.07,36.43,5700.0,35.2831,35.6252,35.2538,35.6056,5700.0
2007-08-30 09:40:00,36.48,36.57,36.4,36.5,10900.0,35.6545,35.7425,35.5763,35.6741,10900.0
2007-08-30 09:45:00,36.44,36.56,36.44,36.54,7700.0,35.6154,35.7327,35.6154,35.7131,7700.0
2007-08-30 09:50:00,36.52,36.61,36.5,36.54,8600.0,35.6936,35.7816,35.6741,35.7131,8600.0
2007-08-30 09:55:00,36.54,36.58,36.36,36.49,10500.0,35.7131,35.7522,35.5372,35.6643,10500.0
2007-08-30 10:00:00,36.54,36.55,36.42,36.5,8700.0,35.7131,35.7229,35.5959,35.6741,8700.0
2007-08-30 10:05:00,36.52,36.74,36.52,36.7,8200.0,35.6936,35.9086,35.6936,35.8695,8200.0
2007-08-30 10:10:00,36.71,36.75,36.55,36.58,9900.0,35.8793,35.9184,35.7229,35.7522,9900.0
2007-08-30 10:15:00,36.58,36.59,36.52,36.57,4700.0,35.7522,35.762,35.6936,35.7425,4700.0
2007-08-30 10:20:00,36.58,36.66,36.58,36.62,5100.0,35.7522,35.8304,35.7522,35.7913,5100.0
2007-08-30 10:25:00,36.62,36.69,36.61,36.68,5800.0,35.7913,35.8598,35.7816,35.85,5800.0
2007-08-30 10:30:00,36.69,36.74,36.69,36.74,8300.0,35.8598,35.9086,35.8598,35.9086,8300.0
2007-08-30 10:35:00,36.74,36.75,36.71,36.71,4800.0,35.9086,35.9184,35.8793,35.8793,4800.0
2007-08-30 10:40:00,36.72,36.75,36.71,36.75,4800.0,35.8891,35.9184,35.8793,35.9184,4800.0
2007-08-30 10:45:00,36.74,36.79,36.73,36.79,6800.0,35.9086,35.9575,35.8988,35.9575,6800.0
2007-08-30 10:50:00,36.8,36.92,36.8,36.9,10300.0,35.9673,36.0845,35.9673,36.065,10300.0
2007-08-30 10:55:00,36.91,36.92,36.86,36.87,2400.0,36.0748,36.0845,36.0259,36.0357,2400.0
2007-08-30 11:00:00,36.88,36.92,36.88,36.91,8600.0,36.0455,36.0845,36.0455,36.0748,8600.0
2007-08-30 11:05:00,36.9,36.93,36.88,36.88,6500.0,36.065,36.0943,36.0455,36.0455,6500.0
2007-08-30 11:10:00,36.86,36.91,36.86,36.89,6000.0,36.0259,36.0748,36.0259,36.0552,6000.0
2007-08-30 11:15:00,36.89,36.92,36.89,36.91,5000.0,36.0552,36.0845,36.0552,36.0748,5000.0
2007-08-30 11:20:00,36.92,36.93,36.9,36.9,6200.0,36.0845,36.0943,36.065,36.065,6200.0
2007-08-30 11:25:00,36.92,36.92,36.89,36.91,4100.0,36.0845,36.0845,36.0552,36.0748,4100.0
2007-08-30 11:30:00,36.91,36.93,36.91,36.92,4000.0,36.0748,36.0943,36.0748,36.0845,4000.0
2007-08-30 11:35:00,36.92,36.93,36.89,36.91,4300.0,36.0845,36.0943,36.0552,36.0748,4300.0
2007-08-30 11:40:00,36.92,36.95,36.89,36.95,9700.0,36.0845,36.1139,36.0552,36.1139,9700.0
2007-08-30 11:45:00,36.93,36.96,36.89,36.89,9800.0,36.0943,36.1236,36.0552,36.0552,9800.0
2007-08-30 11:50:00,36.91,36.91,36.84,36.84,4200.0,36.0748,36.0748,36.0064,36.0064,4200.0
2007-08-30 11:55:00,36.84,36.86,36.8,36.82,8100.0,36.0064,36.0259,35.9673,35.9868,8100.0
2007-08-30 12:00:00,36.83,36.83,36.71,36.71,8800.0,35.9966,35.9966,35.8793,35.8793,8800.0
2007-08-30 12:05:00,36.71,36.72,36.62,36.63,6800.0,35.8793,35.8891,35.7913,35.8011,6800.0
2007-08-30 12:10:00,36.63,36.66,36.61,36.64,4400.0,35.8011,35.8304,35.7816,35.8109,4400.0
2007-08-30 12:15:00,36.63,36.66,36.59,36.59,5200.0,35.8011,35.8304,35.762,35.762,5200.0
2007-08-30 12:20:00,36.56,36.62,36.54,36.59,7600.0,35.7327,35.7913,35.7131,35.762,7600.0
2007-08-30 12:25:00,36.59,36.63,36.58,36.6,5600.0,35.762,35.8011,35.7522,35.7718,5600.0
2007-08-30 12:30:00,36.6,36.62,36.51,36.62,8700.0,35.7718,35.7913,35.6838,35.7913,8700.0
2007-08-30 12:35:00,36.61,36.64,36.59,36.62,4500.0,35.7816,35.8109,35.762,35.7913,4500.0
2007-08-30 12:40:00,36.64,36.7,36.64,36.69,3500.0,35.8109,35.8695,35.8109,35.8598,3500.0
2007-08-30 12:45:00,36.71,36.77,36.71,36.77,3000.0,35.8793,35.9379,35.8793,35.9379,3000.0
2007-08-30 12:50:00,36.77,36.79,36.77,36.78,7700.0,35.9379,35.9575,35.9379,35.9477,7700.0
2007-08-30 12:55:00,36.78,36.79,36.77,36.78,5700.0,35.9477,35.9575,35.9379,35.9477,5700.0
2007-08-30 13:00:00,36.76,36.76,36.72,36.74,4800.0,35.9282,35.9282,35.8891,35.9086,4800.0
2007-08-30 13:05:00,36.73,36.77,36.73,36.77,2700.0,35.8988,35.9379,35.8988,35.9379,2700.0
2007-08-30 13:10:00,36.78,36.79,36.74,36.75,5500.0,35.9477,35.9575,35.9086,35.9184,5500.0
2007-08-30 13:15:00,36.74,36.75,36.72,36.75,4200.0,35.9086,35.9184,35.8891,35.9184,4200.0
2007-08-30 13:20:00,36.76,36.78,36.76,36.78,4200.0,35.9282,35.9477,35.9282,35.9477,4200.0
2007-08-30 13:25:00,36.78,36.79,36.76,36.76,3000.0,35.9477,35.9575,35.9282,35.9282,3000.0
2007-08-30 13:30:00,36.77,36.78,36.75,36.78,5600.0,35.9379,35.9477,35.9184,35.9477,5600.0
2007-08-30 13:35:00,36.78,36.8,36.77,36.77,5900.0,35.9477,35.9673,35.9379,35.9379,5900.0
2007-08-30 13:40:00,36.78,36.8,36.77,36.8,11400.0,35.9477,35.9673,35.9379,35.9673,11400.0
2007-08-30 13:45:00,36.81,36.81,36.78,36.79,4300.0,35.977,35.977,35.9477,35.9575,4300.0
2007-08-30 13:50:00,36.79,36.83,36.78,36.8,7900.0,35.9575,35.9966,35.9477,35.9673,7900.0
2007-08-30 13:55:00,36.81,36.84,36.81,36.84,5700.0,35.977,36.0064,35.977,36.0064,5700.0
2007-08-30 14:00:00,36.85,36.87,36.84,36.87,5100.0,36.0161,36.0357,36.0064,36.0357,5100.0
2007-08-30 14:05:00,36.88,36.88,36.82,36.82,6800.0,36.0455,36.0455,35.9868,35.9868,6800.0
2007-08-30 14:10:00,36.83,36.83,36.8,36.81,5600.0,35.9966,35.9966,35.9673,35.977,5600.0
2007-08-30 14:15:00,36.78,36.79,36.69,36.7,4300.0,35.9477,35.9575,35.8598,35.8695,4300.0
2007-08-30 14:20:00,36.69,36.69,36.67,36.69,6100.0,35.8598,35.8598,35.8402,35.8598,6100.0
2007-08-30 14:25:00,36.7,36.71,36.66,36.66,4700.0,35.8695,35.8793,35.8304,35.8304,4700.0
2007-08-30 14:30:00,36.67,36.67,36.54,36.54,6800.0,35.8402,35.8402,35.7131,35.7131,6800.0
2007-08-30 14:35:00,36.56,36.56,36.44,36.47,14800.0,35.7327,35.7327,35.6154,35.6447,14800.0
2007-08-30 14:40:00,36.47,36.49,36.45,36.47,7600.0,35.6447,35.6643,35.6252,35.6447,7600.0
2007-08-30 14:45:00,36.47,36.47,36.41,36.43,4800.0,35.6447,35.6447,35.5861,35.6056,4800.0
2007-08-30 14:50:00,36.42,36.47,36.41,36.46,8700.0,35.5959,35.6447,35.5861,35.635,8700.0
2007-08-30 14:55:00,36.46,36.49,36.44,36.48,7400.0,35.635,35.6643,35.6154,35.6545,7400.0
2007-08-30 15:00:00,36.48,36.49,36.45,36.45,9600.0,35.6545,35.6643,35.6252,35.6252,9600.0
2007-08-30 15:05:00,36.44,36.48,36.43,36.47,8600.0,35.6154,35.6545,35.6056,35.6447,8600.0
2007-08-30 15:10:00,36.48,36.5,36.46,36.47,10100.0,35.6545,35.6741,35.635,35.6447,10100.0
2007-08-30 15:15:00,36.47,36.49,36.44,36.46,7200.0,35.6447,35.6643,35.6154,35.635,7200.0
2007-08-30 15:20:00,36.46,36.5,36.45,36.5,21100.0,35.635,35.6741,35.6252,35.6741,21100.0
2007-08-30 15:25:00,36.49,36.5,36.43,36.48,15100.0,35.6643,35.6741,35.6056,35.6545,15100.0
2007-08-30 15:30:00,36.48,36.49,36.41,36.44,10900.0,35.6545,35.6643,35.5861,35.6154,10900.0
2007-08-30 15:35:00,36.44,36.45,36.26,36.26,11800.0,35.6154,35.6252,35.4395,35.4395,11800.0
2007-08-30 15:40:00,36.27,36.28,36.23,36.28,13900.0,35.4493,35.459,35.4102,35.459,13900.0
2007-08-30 15:45:00,36.28,36.29,36.15,36.17,11700.0,35.459,35.4688,35.332,35.3515,11700.0
2007-08-30 15:50:00,36.17,36.32,36.17,36.32,8000.0,35.3515,35.4981,35.3515,35.4981,8000.0
2007-08-30 15:55:00,36.29,36.31,36.26,36.31,11000.0,35.4688,35.4884,35.4395,35.4884,11000.0
2007-08-31 09:30:00,36.7,36.81,36.7,36.8,1400.0,35.8695,35.977,35.8695,35.9673,1400.0
2007-08-31 09:35:00,36.77,36.93,36.63,36.63,4300.0,35.9379,36.0943,35.8011,35.8011,4300.0
2007-08-31 09:40:00,36.65,36.78,36.58,36.65,11800.0,35.8207,35.9477,35.7522,35.8207,11800.0
2007-08-31 09:45:00,36.68,36.71,36.59,36.64,8000.0,35.85,35.8793,35.762,35.8109,8000.0
2007-08-31 09:50:00,36.64,36.71,36.61,36.68,5200.0,35.8109,35.8793,35.7816,35.85,5200.0
2007-08-31 09:55:00,36.65,36.79,36.65,36.79,8400.0,35.8207,35.9575,35.8207,35.9575,8400.0
2007-08-31 10:00:00,36.8,36.92,36.67,36.68,10200.0,35.9673,36.0845,35.8402,35.85,10200.0
2007-08-31 10:05:00,36.71,36.78,36.69,36.71,9500.0,35.8793,35.9477,35.8598,35.8793,9500.0
2007-08-31 10:10:00,36.71,36.75,36.65,36.68,5300.0,35.8793,35.9184,35.8207,35.85,5300.0
2007-08-31 10:15:00,36.67,36.72,36.67,36.68,10000.0,35.8402,35.8891,35.8402,35.85,10000.0
2007-08-31 10:20:00,36.7,36.72,36.67,36.67,7300.0,35.8695,35.8891,35.8402,35.8402,7300.0
2007-08-31 10:25:00,36.68,36.72,36.66,36.67,6100.0,35.85,35.8891,35.8304,35.8402,6100.0
2007-08-31 10:30:00,36.66,36.73,36.62,36.65,10600.0,35.8304,35.8988,35.7913,35.8207,10600.0
2007-08-31 10:35:00,36.65,36.72,36.65,36.71,2600.0,35.8207,35.8891,35.8207,35.8793,2600.0
2007-08-31 10:40:00,36.7,36.71,36.54,36.54,69300.0,35.8695,35.8793,35.7131,35.7131,69300.0
2007-08-31 10:45:00,36.5,36.5,36.42,36.42,4500.0,35.6741,35.6741,35.5959,35.5959,4500.0
2007-08-31 10:50:00,36.43,36.45,36.42,36.43,4300.0,35.6056,35.6252,35.5959,35.6056,4300.0
2007-08-31 10:55:00,36.43,36.43,36.32,36.32,4400.0,35.6056,35.6056,35.4981,35.4981,4400.0
2007-08-31 11:00:00,36.33,36.34,36.27,36.27,4300.0,35.5079,35.5177,35.4493,35.4493,4300.0
2007-08-31 11:05:00,36.29,36.33,36.28,36.3,9300.0,35.4688,35.5079,35.459,35.4786,9300.0
2007-08-31 11:10:00,36.32,36.4,36.29,36.4,6200.0,35.4981,35.5763,35.4688,35.5763,6200.0
2007-08-31 11:15:00,36.41,36.46,36.41,36.46,5800.0,35.5861,35.635,35.5861,35.635,5800.0
2007-08-31 11:20:00,36.46,36.47,36.44,36.47,6100.0,35.635,35.6447,35.6154,35.6447,6100.0
2007-08-31 11:25:00,36.47,36.48,36.44,36.48,5400.0,35.6447,35.6545,35.6154,35.6545,5400.0
2007-08-31 11:30:00,36.49,36.54,36.48,36.54,4000.0,35.6643,35.7131,35.6545,35.7131,4000.0
2007-08-31 11:35:00,36.54,36.58,36.52,36.57,3500.0,35.7131,35.7522,35.6936,35.7425,3500.0
2007-08-31 11:40:00,36.57,36.6,36.57,36.58,4800.0,35.7425,35.7718,35.7425,35.7522,4800.0
2007-08-31 11:45:00,36.58,36.63,36.58,36.63,3900.0,35.7522,35.8011,35.7522,35.8011,3900.0
2007-08-31 11:50:00,36.63,36.69,36.62,36.69,5400.0,35.8011,35.8598,35.7913,35.8598,5400.0
2007-08-31 11:55:00,36.67,36.76,36.67,36.76,16500.0,35.8402,35.9282,35.8402,35.9282,16500.0
2007-08-31 12:00:00,36.76,36.77,36.7,36.7,7900.0,35.9282,35.9379,35.8695,35.8695,7900.0
2007-08-31 12:05:00,36.7,36.75,36.7,36.72,8800.0,35.8695,35.9184,35.8695,35.8891,8800.0
2007-08-31 12:10:00,36.72,36.75,36.71,36.73,5200.0,35.8891,35.9184,35.8793,35.8988,5200.0
2007-08-31 12:15:00,36.73,36.76,36.73,36.76,5100.0,35.8988,35.9282,35.8988,35.9282,5100.0
2007-08-31 12:20:00,36.76,36.78,36.76,36.77,6100.0,35.9282,35.9477,35.9282,35.9379,6100.0
2007-08-31 12:25:00,36.76,36.78,36.76,36.78,3200.0,35.9282,35.9477,35.9282,35.9477,3200.0
2007-08-31 12:30:00,36.79,36.87,36.78,36.86,4400.0,35.9575,36.0357,35.9477,36.0259,4400.0
2007-08-31 12:35:00,36.87,36.89,36.87,36.89,3800.0,36.0357,36.0552,36.0357,36.0552,3800.0
2007-08-31 12:40:00,36.89,36.9,36.87,36.88,3900.0,36.0552,36.065,36.0357,36.0455,3900.0
2007-08-31 12:45:00,36.88,36.88,36.83,36.83,6200.0,36.0455,36.0455,35.9966,35.9966,6200.0
2007-08-31 12:50:00,36.83,36.85,36.83,36.85,4000.0,35.9966,36.0161,35.9966,36.0161,4000.0
2007-08-31 12:55:00,36.85,36.87,36.84,36.86,3400.0,36.0161,36.0357,36.0064,36.0259,3400.0
2007-08-31 13:00:00,36.86,36.86,36.85,36.85,5700.0,36.0259,36.0259,36.0161,36.0161,5700.0
2007-08-31 13:05:00,36.85,36.88,36.85,36.88,4500.0,36.0161,36.0455,36.0161,36.0455,4500.0
2007-08-31 13:10:00,36.88,36.88,36.87,36.87,3400.0,36.0455,36.0455,36.0357,36.0357,3400.0
2007-08-31 13:15:00,36.87,36.88,36.84,36.84,3500.0,36.0357,36.0455,36.0064,36.0064,3500.0
2007-08-31 13:20:00,36.86,36.9,36.84,36.84,7700.0,36.0259,36.065,36.0064,36.0064,7700.0
2007-08-31 13:25:00,36.84,36.84,36.78,36.8,2900.0,36.0064,36.0064,35.9477,35.9673,2900.0
2007-08-31 13:30:00,36.8,36.83,36.8,36.8,4800.0,35.9673,35.9966,35.9673,35.9673,4800.0
2007-08-31 13:35:00,36.8,36.81,36.8,36.81,4300.0,35.9673,35.977,35.9673,35.977,4300.0
2007-08-31 13:40:00,36.82,36.82,36.8,36.8,3500.0,35.9868,35.9868,35.9673,35.9673,3500.0
2007-08-31 13:45:00,36.8,36.82,36.8,36.81,4900.0,35.9673,35.9868,35.9673,35.977,4900.0
2007-08-31 13:50:00,36.78,36.85,36.78,36.85,4700.0,35.9477,36.0161,35.9477,36.0161,4700.0
2007-08-31 13:55:00,36.85,36.87,36.81,36.81,8700.0,36.0161,36.0357,35.977,35.977,8700.0
2007-08-31 14:00:00,36.8,36.85,36.8,36.84,4100.0,35.9673,36.0161,35.9673,36.0064,4100.0
2007-08-31 14:05:00,36.84,36.85,36.82,36.84,6500.0,36.0064,36.0161,35.9868,36.0064,6500.0
2007-08-31 14:10:00,36.85,36.9,36.85,36.86,6700.0,36.0161,36.065,36.0161,36.0259,6700.0
2007-08-31 14:15:00,36.86,36.89,36.86,36.89,5600.0,36.0259,36.0552,36.0259,36.0552,5600.0
2007-08-31 14:20:00,36.89,36.89,36.85,36.85,6000.0,36.0552,36.0552,36.0161,36.0161,6000.0
2007-08-31 14:25:00,36.85,36.86,36.85,36.86,5300.0,36.0161,36.0259,36.0161,36.0259,5300.0
2007-08-31 14:30:00,36.87,36.89,36.86,36.89,7800.0,36.0357,36.0552,36.0259,36.0552,7800.0
2007-08-31 14:35:00,36.89,36.9,36.87,36.9,5400.0,36.0552,36.065,36.0357,36.065,5400.0
2007-08-31 14:40:00,36.89,36.92,36.89,36.92,4000.0,36.0552,36.0845,36.0552,36.0845,4000.0
2007-08-31 14:45:00,36.93,36.93,36.9,36.91,4000.0,36.0943,36.0943,36.065,36.0748,4000.0
2007-08-31 14:50:00,36.92,36.93,36.9,36.92,3700.0,36.0845,36.0943,36.065,36.0845,3700.0
2007-08-31 14:55:00,36.94,36.94,36.91,36.91,2300.0,36.1041,36.1041,36.0748,36.0748,2300.0
2007-08-31 15:00:00,36.91,36.97,36.91,36.96,4500.0,36.0748,36.1334,36.0748,36.1236,4500.0
2007-08-31 15:05:00,36.94,36.99,36.94,36.99,5000.0,36.1041,36.153,36.1041,36.153,5000.0
2007-08-31 15:10:00,36.99,37.0,36.97,36.99,3200.0,36.153,36.1627,36.1334,36.153,3200.0
2007-08-31 15:15:00,37.0,37.04,36.99,37.04,4200.0,36.1627,36.2018,36.153,36.2018,4200.0
2007-08-31 15:20:00,37.04,37.05,36.97,36.99,4600.0,36.2018,36.2116,36.1334,36.153,4600.0
2007-08-31 15:25:00,37.02,37.07,37.02,37.06,5800.0,36.1823,36.2312,36.1823,36.2214,5800.0
2007-08-31 15:30:00,37.07,37.09,37.04,37.09,9100.0,36.2312,36.2507,36.2018,36.2507,9100.0
2007-08-31 15:35:00,37.08,37.09,37.03,37.03,4900.0,36.2409,36.2507,36.1921,36.1921,4900.0
2007-08-31 15:40:00,37.02,37.03,36.98,36.99,3600.0,36.1823,36.1921,36.1432,36.153,3600.0
2007-08-31 15:45:00,36.98,37.0,36.9,36.98,16000.0,36.1432,36.1627,36.065,36.1432,16000.0
2007-08-31 15:50:00,36.98,37.03,36.95,37.01,23600.0,36.1432,36.1921,36.1139,36.1725,23600.0
2007-08-31 15:55:00,37.01,37.1,36.91,36.98,44100.0,36.1725,36.2605,36.0748,36.1432,44100.0
2007-09-04 09:30:00,36.91,36.91,36.91,36.91,2300.0,36.0748,36.0748,36.0748,36.0748,2300.0
2007-09-04 09:35:00,36.88,36.88,36.82,36.85,1300.0,36.0455,36.0455,35.9868,36.0161,1300.0
2007-09-04 09:40:00,36.87,36.89,36.85,36.89,1500.0,36.0357,36.0552,36.0161,36.0552,1500.0
2007-09-04 09:45:00,36.9,36.92,36.85,36.85,1500.0,36.065,36.0845,36.0161,36.0161,1500.0
2007-09-04 09:50:00,36.85,37.03,36.85,37.02,6800.0,36.0161,36.1921,36.0161,36.1823,6800.0
2007-09-04 09:55:00,37.02,37.09,37.02,37.09,2800.0,36.1823,36.2507,36.1823,36.2507,2800.0
2007-09-04 10:00:00,37.08,37.09,37.06,37.09,3200.0,36.2409,36.2507,36.2214,36.2507,3200.0
2007-09-04 10:05:00,37.09,37.13,37.08,37.1,4400.0,36.2507,36.2898,36.2409,36.2605,4400.0
2007-09-04 10:10:00,37.08,37.13,37.06,37.13,7600.0,36.2409,36.2898,36.2214,36.2898,7600.0
2007-09-04 10:15:00,37.13,37.17,37.01,37.02,8700.0,36.2898,36.3289,36.1725,36.1823,8700.0
2007-09-04 10:20:00,37.03,37.17,37.0,37.1,6200.0,36.1921,36.3289,36.1627,36.2605,6200.0
2007-09-04 10:25:00,37.11,37.16,37.07,37.16,7600.0,36.2702,36.3191,36.2312,36.3191,7600.0
2007-09-04 10:30:00,37.18,37.48,37.18,37.46,28900.0,36.3387,36.6319,36.3387,36.6123,28900.0
2007-09-04 10:35:00,37.47,37.67,37.46,37.56,22700.0,36.6221,36.8176,36.6123,36.7101,22700.0
2007-09-04 10:40:00,37.6,37.61,37.56,37.61,3600.0,36.7492,36.7589,36.7101,36.7589,3600.0
2007-09-04 10:45:00,37.61,37.74,37.61,37.65,19100.0,36.7589,36.886,36.7589,36.798,19100.0
2007-09-04 10:50:00,37.65,37.7,37.62,37.67,6900.0,36.798,36.8469,36.7687,36.8176,6900.0
2007-09-04 10:55:00,37.67,37.67,37.46,37.48,8500.0,36.8176,36.8176,36.6123,36.6319,8500.0
2007-09-04 11:00:00,37.49,37.5,37.44,37.44,3400.0,36.6416,36.6514,36.5928,36.5928,3400.0
2007-09-04 11:05:00,37.44,37.44,37.42,37.42,4700.0,36.5928,36.5928,36.5732,36.5732,4700.0
2007-09-04 11:10:00,37.41,37.41,37.39,37.4,4600.0,36.5635,36.5635,36.5439,36.5537,4600.0
2007-09-04 11:15:00,37.41,37.45,37.41,37.44,5700.0,36.5635,36.6026,36.5635,36.5928,5700.0
2007-09-04 11:20:00,37.45,37.5,37.44,37.49,6400.0,36.6026,36.6514,36.5928,36.6416,6400.0
2007-09-04 11:25:00,37.49,37.57,37.49,37.57,7200.0,36.6416,36.7198,36.6416,36.7198,7200.0
2007-09-04 11:30:00,37.57,37.57,37.53,37.55,2100.0,36.7198,36.7198,36.6807,36.7003,2100.0
2007-09-04 11:35:00,37.55,37.56,37.55,37.56,2500.0,36.7003,36.7101,36.7003,36.7101,2500.0
2007-09-04 11:40:00,37.56,37.59,37.55,37.59,3600.0,36.7101,36.7394,36.7003,36.7394,3600.0
2007-09-04 11:45:00,37.6,37.61,37.6,37.61,1600.0,36.7492,36.7589,36.7492,36.7589,1600.0
2007-09-04 11:50:00,37.59,37.62,37.58,37.6,8700.0,36.7394,36.7687,36.7296,36.7492,8700.0
2007-09-04 11:55:00,37.6,37.6,37.57,37.57,2600.0,36.7492,36.7492,36.7198,36.7198,2600.0
2007-09-04 12:00:00,37.56,37.57,37.49,37.49,5400.0,36.7101,36.7198,36.6416,36.6416,5400.0
2007-09-04 12:05:00,37.49,37.5,37.49,37.5,2100.0,36.6416,36.6514,36.6416,36.6514,2100.0
2007-09-04 12:10:00,37.51,37.51,37.44,37.45,5500.0,36.6612,36.6612,36.5928,36.6026,5500.0
2007-09-04 12:15:00,37.45,37.45,37.42,37.43,2000.0,36.6026,36.6026,36.5732,36.583,2000.0
2007-09-04 12:20:00,37.43,37.45,37.43,37.43,6800.0,36.583,36.6026,36.583,36.583,6800.0
2007-09-04 12:25:00,37.43,37.43,37.39,37.43,1800.0,36.583,36.583,36.5439,36.583,1800.0
2007-09-04 12:30:00,37.43,37.48,37.43,37.48,3600.0,36.583,36.6319,36.583,36.6319,3600.0
2007-09-04 12:35:00,37.48,37.5,37.48,37.5,4600.0,36.6319,36.6514,36.6319,36.6514,4600.0
2007-09-04 12:40:00,37.5,37.51,37.47,37.49,6500.0,36.6514,36.6612,36.6221,36.6416,6500.0
2007-09-04 12:45:00,37.5,37.5,37.5,37.5,1500.0,36.6514,36.6514,36.6514,36.6514,1500.0
2007-09-04 12:50:00,37.5,37.5,37.48,37.48,1200.0,36.6514,36.6514,36.6319,36.6319,1200.0
2007-09-04 12:55:00,37.5,37.52,37.49,37.49,10200.0,36.6514,36.671,36.6416,36.6416,10200.0
2007-09-04 13:00:00,37.49,37.51,37.49,37.5,900.0,36.6416,36.6612,36.6416,36.6514,900.0
2007-09-04 13:05:00,37.5,37.5,37.49,37.5,3000.0,36.6514,36.6514,36.6416,36.6514,3000.0
2007-09-04 13:10:00,37.51,37.57,37.49,37.49,16200.0,36.6612,36.7198,36.6416,36.6416,16200.0
2007-09-04 13:15:00,37.52,37.57,37.51,37.57,4000.0,36.671,36.7198,36.6612,36.7198,4000.0
2007-09-04 13:20:00,37.58,37.66,37.57,37.66,5500.0,36.7296,36.8078,36.7198,36.8078,5500.0
2007-09-04 13:25:00,37.66,37.68,37.63,37.63,4200.0,36.8078,36.8273,36.7785,36.7785,4200.0
2007-09-04 13:30:00,37.63,37.64,37.63,37.64,1300.0,36.7785,36.7883,36.7785,36.7883,1300.0
2007-09-04 13:35:00,37.64,37.64,37.58,37.6,1700.0,36.7883,36.7883,36.7296,36.7492,1700.0
2007-09-04 13:40:00,37.59,37.61,37.59,37.59,1500.0,36.7394,36.7589,36.7394,36.7394,1500.0
2007-09-04 13:45:00,37.6,37.68,37.6,37.68,3800.0,36.7492,36.8273,36.7492,36.8273,3800.0
2007-09-04 13:50:00,37.69,37.71,37.68,37.71,2100.0,36.8371,36.8567,36.8273,36.8567,2100.0
2007-09-04 13:55:00,37.71,37.72,37.71,37.72,1300.0,36.8567,36.8664,36.8567,36.8664,1300.0
2007-09-04 14:00:00,37.72,37.74,37.7,37.73,11300.0,36.8664,36.886,36.8469,36.8762,11300.0
2007-09-04 14:05:00,37.73,37.84,37.71,37.84,26500.0,36.8762,36.9837,36.8567,36.9837,26500.0
2007-09-04 14:10:00,37.85,37.9,37.84,37.88,6100.0,36.9935,37.0424,36.9837,37.0228,6100.0
2007-09-04 14:15:00,37.9,37.91,37.83,37.87,13400.0,37.0424,37.0521,36.974,37.0131,13400.0
2007-09-04 14:20:00,37.87,37.9,37.87,37.9,4100.0,37.0131,37.0424,37.0131,37.0424,4100.0
2007-09-04 14:25:00,37.9,37.94,37.89,37.92,9300.0,37.0424,37.0815,37.0326,37.0619,9300.0
2007-09-04 14:30:00,37.93,37.93,37.89,37.91,10400.0,37.0717,37.0717,37.0326,37.0521,10400.0
2007-09-04 14:35:00,37.89,37.9,37.87,37.87,5500.0,37.0326,37.0424,37.0131,37.0131,5500.0
2007-09-04 14:40:00,37.87,37.89,37.87,37.88,5100.0,37.0131,37.0326,37.0131,37.0228,5100.0
2007-09-04 14:45:00,37.89,37.92,37.89,37.91,2900.0,37.0326,37.0619,37.0326,37.0521,2900.0
2007-09-04 14:50:00,37.92,37.93,37.91,37.92,6400.0,37.0619,37.0717,37.0521,37.0619,6400.0
2007-09-04 14:55:00,37.93,37.94,37.92,37.94,4000.0,37.0717,37.0815,37.0619,37.0815,4000.0
2007-09-04 15:00:00,37.94,37.96,37.89,37.89,16600.0,37.0815,37.101,37.0326,37.0326,16600.0
2007-09-04 15:05:00,37.9,37.91,37.89,37.9,6400.0,37.0424,37.0521,37.0326,37.0424,6400.0
2007-09-04 15:10:00,37.9,37.94,37.9,37.9,10500.0,37.0424,37.0815,37.0424,37.0424,10500.0
2007-09-04 15:15:00,37.9,37.91,37.88,37.88,5600.0,37.0424,37.0521,37.0228,37.0228,5600.0
2007-09-04 15:20:00,37.88,37.93,37.88,37.9,9500.0,37.0228,37.0717,37.0228,37.0424,9500.0
2007-09-04 15:25:00,37.9,37.91,37.89,37.89,2100.0,37.0424,37.0521,37.0326,37.0326,2100.0
2007-09-04 15:30:00,37.9,37.9,37.86,37.86,3500.0,37.0424,37.0424,37.0033,37.0033,3500.0
2007-09-04 15:35:00,37.87,37.87,37.75,37.75,6600.0,37.0131,37.0131,36.8958,36.8958,6600.0
2007-09-04 15:40:00,37.76,37.77,37.69,37.71,7400.0,36.9055,36.9153,36.8371,36.8567,7400.0
2007-09-04 15:45:00,37.73,37.76,37.72,37.75,8100.0,36.8762,36.9055,36.8664,36.8958,8100.0
2007-09-04 15:50:00,37.75,37.77,37.73,37.76,6900.0,36.8958,36.9153,36.8762,36.9055,6900.0
2007-09-04 15:55:00,37.76,37.82,37.75,37.82,10900.0,36.9055,36.9642,36.8958,36.9642,10900.0
2007-09-05 09:30:00,37.68,37.71,37.55,37.59,2400.0,36.8273,36.8567,36.7003,36.7394,2400.0
2007-09-05 09:35:00,37.62,37.62,37.55,37.59,1200.0,36.7687,36.7687,36.7003,36.7394,1200.0
2007-09-05 09:40:00,37.58,37.58,37.51,37.56,3000.0,36.7296,36.7296,36.6612,36.7101,3000.0
2007-09-05 09:45:00,37.55,37.69,37.21,37.63,24100.0,36.7003,36.8371,36.368,36.7785,24100.0
2007-09-05 09:50:00,37.62,37.62,37.52,37.52,7000.0,36.7687,36.7687,36.671,36.671,7000.0
2007-09-05 09:55:00,37.57,37.62,37.5,37.57,7000.0,36.7198,36.7687,36.6514,36.7198,7000.0
2007-09-05 10:00:00,37.56,37.58,37.49,37.58,9000.0,36.7101,36.7296,36.6416,36.7296,9000.0
2007-09-05 10:05:00,37.58,37.58,37.49,37.49,11900.0,36.7296,36.7296,36.6416,36.6416,11900.0
2007-09-05 10:10:00,37.47,37.49,37.43,37.46,1500.0,36.6221,36.6416,36.583,36.6123,1500.0
2007-09-05 10:15:00,37.46,37.47,37.42,37.42,1200.0,36.6123,36.6221,36.5732,36.5732,1200.0
2007-09-05 10:20:00,37.42,37.46,37.4,37.42,5400.0,36.5732,36.6123,36.5537,36.5732,5400.0
2007-09-05 10:25:00,37.43,37.43,37.4,37.4,1600.0,36.583,36.583,36.5537,36.5537,1600.0
2007-09-05 10:30:00,37.43,37.44,37.42,37.43,2500.0,36.583,36.5928,36.5732,36.583,2500.0
2007-09-05 10:35:00,37.42,37.44,37.4,37.44,4500.0,36.5732,36.5928,36.5537,36.5928,4500.0
2007-09-05 10:40:00,37.44,37.44,37.42,37.42,2800.0,36.5928,36.5928,36.5732,36.5732,2800.0
2007-09-05 10:45:00,37.42,37.47,37.42,37.47,2600.0,36.5732,36.6221,36.5732,36.6221,2600.0
2007-09-05 10:50:00,37.47,37.48,37.43,37.47,3100.0,36.6221,36.6319,36.583,36.6221,3100.0
2007-09-05 10:55:00,37.5,37.56,37.5,37.56,2700.0,36.6514,36.7101,36.6514,36.7101,2700.0
2007-09-05 11:00:00,37.52,37.53,37.5,37.52,2700.0,36.671,36.6807,36.6514,36.671,2700.0
2007-09-05 11:05:00,37.52,37.52,37.5,37.5,5500.0,36.671,36.671,36.6514,36.6514,5500.0
2007-09-05 11:10:00,37.51,37.54,37.5,37.53,2700.0,36.6612,36.6905,36.6514,36.6807,2700.0
2007-09-05 11:15:00,37.54,37.54,37.52,37.54,1100.0,36.6905,36.6905,36.671,36.6905,1100.0
2007-09-05 11:20:00,37.54,37.54,37.5,37.5,2100.0,36.6905,36.6905,36.6514,36.6514,2100.0
2007-09-05 11:25:00,37.52,37.52,37.5,37.5,2700.0,36.671,36.671,36.6514,36.6514,2700.0
2007-09-05 11:30:00,37.51,37.51,37.5,37.5,1500.0,36.6612,36.6612,36.6514,36.6514,1500.0
2007-09-05 11:35:00,37.5,37.52,37.5,37.5,5300.0,36.6514,36.671,36.6514,36.6514,5300.0
2007-09-05 11:40:00,37.5,37.51,37.48,37.51,3600.0,36.6514,36.6612,36.6319,36.6612,3600.0
2007-09-05 11:45:00,37.49,37.51,37.48,37.5,2300.0,36.6416,36.6612,36.6319,36.6514,2300.0
2007-09-05 11:50:00,37.52,37.53,37.5,37.5,1000.0,36.671,36.6807,36.6514,36.6514,1000.0
2007-09-05 11:55:00,37.53,37.53,37.51,37.53,1100.0,36.6807,36.6807,36.6612,36.6807,1100.0
2007-09-05 12:00:00,37.53,37.54,37.51,37.54,2200.0,36.6807,36.6905,36.6612,36.6905,2200.0
2007-09-05 12:05:00,37.53,37.53,37.51,37.53,800.0,36.6807,36.6807,36.6612,36.6807,800.0
2007-09-05 12:10:00,37.53,37.55,37.53,37.55,1000.0,36.6807,36.7003,36.6807,36.7003,1000.0
2007-09-05 12:15:00,37.55,37.55,37.53,37.53,3000.0,36.7003,36.7003,36.6807,36.6807,3000.0
2007-09-05 12:20:00,37.54,37.59,37.53,37.59,3900.0,36.6905,36.7394,36.6807,36.7394,3900.0
2007-09-05 12:25:00,37.59,37.64,37.58,37.64,1600.0,36.7394,36.7883,36.7296,36.7883,1600.0
2007-09-05 12:30:00,37.65,37.65,37.64,37.65,1500.0,36.798,36.798,36.7883,36.798,1500.0
2007-09-05 12:35:00,37.65,37.65,37.63,37.65,800.0,36.798,36.798,36.7785,36.798,800.0
2007-09-05 12:40:00,37.64,37.64,37.62,37.63,1600.0,36.7883,36.7883,36.7687,36.7785,1600.0
2007-09-05 12:45:00,37.63,37.63,37.6,37.61,1500.0,36.7785,36.7785,36.7492,36.7589,1500.0
2007-09-05 12:50:00,37.6,37.6,37.58,37.58,4800.0,36.7492,36.7492,36.7296,36.7296,4800.0
2007-09-05 12:55:00,37.59,37.59,37.57,37.58,2900.0,36.7394,36.7394,36.7198,36.7296,2900.0
2007-09-05 13:00:00,37.58,37.6,37.57,37.57,2800.0,36.7296,36.7492,36.7198,36.7198,2800.0
2007-09-05 13:05:00,37.58,37.59,37.56,37.56,1500.0,36.7296,36.7394,36.7101,36.7101,1500.0
2007-09-05 13:10:00,37.57,37.57,37.53,37.53,2100.0,36.7198,36.7198,36.6807,36.6807,2100.0
2007-09-05 13:15:00,37.53,37.56,37.51,37.52,7000.0,36.6807,36.7101,36.6612,36.671,7000.0
2007-09-05 13:20:00,37.51,37.53,37.49,37.5,12300.0,36.6612,36.6807,36.6416,36.6514,12300.0
2007-09-05 13:25:00,37.5,37.5,37.5,37.5,1900.0,36.6514,36.6514,36.6514,36.6514,1900.0
2007-09-05 13:30:00,37.5,37.51,37.49,37.51,4800.0,36.6514,36.6612,36.6416,36.6612,4800.0
2007-09-05 13:35:00,37.5,37.52,37.5,37.5,4500.0,36.6514,36.671,36.6514,36.6514,4500.0
2007-09-05 13:40:00,37.51,37.51,37.41,37.41,6100.0,36.6612,36.6612,36.5635,36.5635,6100.0
2007-09-05 13:45:00,37.41,37.44,37.41,37.42,1700.0,36.5635,36.5928,36.5635,36.5732,1700.0
2007-09-05 13:50:00,37.42,37.46,37.41,37.46,5900.0,36.5732,36.6123,36.5635,36.6123,5900.0
2007-09-05 13:55:00,37.46,37.46,37.43,37.46,1200.0,36.6123,36.6123,36.583,36.6123,1200.0
2007-09-05 14:00:00,37.46,37.46,37.41,37.41,9800.0,36.6123,36.6123,36.5635,36.5635,9800.0
2007-09-05 14:05:00,37.41,37.42,37.4,37.41,1500.0,36.5635,36.5732,36.5537,36.5635,1500.0
2007-09-05 14:10:00,37.4,37.4,37.33,37.34,4500.0,36.5537,36.5537,36.4853,36.495,4500.0
2007-09-05 14:15:00,37.32,37.35,37.32,37.33,1000.0,36.4755,36.5048,36.4755,36.4853,1000.0
2007-09-05 14:20:00,37.34,37.35,37.3,37.3,4200.0,36.495,36.5048,36.4559,36.4559,4200.0
2007-09-05 14:25:00,37.3,37.3,37.29,37.29,900.0,36.4559,36.4559,36.4462,36.4462,900.0
2007-09-05 14:30:00,37.3,37.36,37.3,37.34,4600.0,36.4559,36.5146,36.4559,36.495,4600.0
2007-09-05 14:35:00,37.34,37.35,37.32,37.35,3100.0,36.495,36.5048,36.4755,36.5048,3100.0
2007-09-05 14:40:00,37.35,37.35,37.31,37.34,4500.0,36.5048,36.5048,36.4657,36.495,4500.0
2007-09-05 14:45:00,37.32,37.32,37.27,37.29,2400.0,36.4755,36.4755,36.4266,36.4462,2400.0
2007-09-05 14:50:00,37.29,37.33,37.26,37.33,3300.0,36.4462,36.4853,36.4169,36.4853,3300.0
2007-09-05 14:55:00,37.33,37.36,37.3,37.36,5900.0,36.4853,36.5146,36.4559,36.5146,5900.0
2007-09-05 15:00:00,37.35,37.36,37.29,37.29,4000.0,36.5048,36.5146,36.4462,36.4462,4000.0
2007-09-05 15:05:00,37.29,37.37,37.29,37.37,5200.0,36.4462,36.5244,36.4462,36.5244,5200.0
2007-09-05 15:10:00,37.36,37.37,37.36,37.36,1000.0,36.5146,36.5244,36.5146,36.5146,1000.0
2007-09-05 15:15:00,37.35,37.36,37.33,37.36,3800.0,36.5048,36.5146,36.4853,36.5146,3800.0
2007-09-05 15:20:00,37.35,37.46,37.35,37.46,8400.0,36.5048,36.6123,36.5048,36.6123,8400.0
2007-09-05 15:25:00,37.48,37.49,37.47,37.49,7600.0,36.6319,36.6416,36.6221,36.6416,7600.0
2007-09-05 15:30:00,37.49,37.6,37.49,37.6,30600.0,36.6416,36.7492,36.6416,36.7492,30600.0
2007-09-05 15:35:00,37.6,37.69,37.59,37.69,24700.0,36.7492,36.8371,36.7394,36.8371,24700.0
2007-09-05 15:40:00,37.68,38.12,37.68,38.06,108300.0,36.8273,37.2574,36.8273,37.1988,108300.0
2007-09-05 15:45:00,38.06,38.43,38.04,38.38,87900.0,37.1988,37.5604,37.1792,37.5115,87900.0
2007-09-05 15:50:00,38.37,38.37,37.91,37.91,47400.0,37.5017,37.5017,37.0521,37.0521,47400.0
2007-09-05 15:55:00,37.93,38.02,37.87,37.96,42700.0,37.0717,37.1597,37.0131,37.101,42700.0
2007-09-06 09:30:00,38.03,38.28,38.03,38.17,6800.0,37.189,37.4335,37.189,37.3259,6800.0
2007-09-06 09:35:00,38.1,38.1,38.0,38.0,3000.0,37.2575,37.2575,37.1597,37.1597,3000.0
2007-09-06 09:40:00,37.99,37.99,37.78,37.78,5200.0,37.1499,37.1499,36.9445,36.9445,5200.0
2007-09-06 09:45:00,37.77,37.77,37.62,37.67,6700.0,36.9348,36.9348,36.7881,36.837,6700.0
2007-09-06 09:50:00,37.69,37.72,37.59,37.62,8100.0,36.8565,36.8859,36.7587,36.7881,8100.0
2007-09-06 09:55:00,37.6,37.65,37.56,37.59,26100.0,36.7685,36.8174,36.7294,36.7587,26100.0
2007-09-06 10:00:00,37.62,37.63,37.48,37.48,13200.0,36.7881,36.7978,36.6512,36.6512,13200.0
2007-09-06 10:05:00,37.48,37.54,37.47,37.51,6300.0,36.6512,36.7098,36.6414,36.6805,6300.0
2007-09-06 10:10:00,37.51,37.53,37.49,37.5,3700.0,36.6805,36.7001,36.6609,36.6707,3700.0
2007-09-06 10:15:00,37.5,37.5,37.33,37.33,3900.0,36.6707,36.6707,36.5045,36.5045,3900.0
2007-09-06 10:20:00,37.33,37.34,37.22,37.29,21100.0,36.5045,36.5143,36.3969,36.4654,21100.0
2007-09-06 10:25:00,37.29,37.33,37.28,37.31,6400.0,36.4654,36.5045,36.4556,36.4849,6400.0
2007-09-06 10:30:00,37.31,37.34,37.3,37.32,4200.0,36.4849,36.5143,36.4751,36.4947,4200.0
2007-09-06 10:35:00,37.34,37.34,37.3,37.31,3000.0,36.5143,36.5143,36.4751,36.4849,3000.0
2007-09-06 10:40:00,37.3,37.32,37.26,37.28,6200.0,36.4751,36.4947,36.436,36.4556,6200.0
2007-09-06 10:45:00,37.28,37.35,37.28,37.35,7100.0,36.4556,36.524,36.4556,36.524,7100.0
2007-09-06 10:50:00,37.35,37.49,37.35,37.46,17400.0,36.524,36.6609,36.524,36.6316,17400.0
2007-09-06 10:55:00,37.48,37.59,37.47,37.59,6500.0,36.6512,36.7587,36.6414,36.7587,6500.0
2007-09-06 11:00:00,37.59,37.59,37.47,37.5,7300.0,36.7587,36.7587,36.6414,36.6707,7300.0
2007-09-06 11:05:00,37.52,37.52,37.47,37.47,5200.0,36.6903,36.6903,36.6414,36.6414,5200.0
2007-09-06 11:10:00,37.46,37.47,37.44,37.46,3000.0,36.6316,36.6414,36.612,36.6316,3000.0
2007-09-06 11:15:00,37.46,37.46,37.43,37.45,2600.0,36.6316,36.6316,36.6023,36.6218,2600.0
2007-09-06 11:20:00,37.45,37.58,37.45,37.53,7600.0,36.6218,36.749,36.6218,36.7001,7600.0
2007-09-06 11:25:00,37.54,37.54,37.51,37.54,1300.0,36.7098,36.7098,36.6805,36.7098,1300.0
2007-09-06 11:30:00,37.54,37.6,37.53,37.56,6300.0,36.7098,36.7685,36.7001,36.7294,6300.0
2007-09-06 11:35:00,37.57,37.58,37.52,37.53,3100.0,36.7392,36.749,36.6903,36.7001,3100.0
2007-09-06 11:40:00,37.52,37.56,37.51,37.52,2100.0,36.6903,36.7294,36.6805,36.6903,2100.0
2007-09-06 11:45:00,37.53,37.57,37.52,37.55,3100.0,36.7001,36.7392,36.6903,36.7196,3100.0
2007-09-06 11:50:00,37.52,37.53,37.51,37.51,2600.0,36.6903,36.7001,36.6805,36.6805,2600.0
2007-09-06 11:55:00,37.53,37.53,37.51,37.53,1300.0,36.7001,36.7001,36.6805,36.7001,1300.0
2007-09-06 12:00:00,37.51,37.52,37.46,37.5,5400.0,36.6805,36.6903,36.6316,36.6707,5400.0
2007-09-06 12:05:00,37.5,37.52,37.46,37.46,3600.0,36.6707,36.6903,36.6316,36.6316,3600.0
2007-09-06 12:10:00,37.5,37.52,37.5,37.52,2300.0,36.6707,36.6903,36.6707,36.6903,2300.0
2007-09-06 12:15:00,37.5,37.52,37.49,37.49,5500.0,36.6707,36.6903,36.6609,36.6609,5500.0
2007-09-06 12:20:00,37.52,37.52,37.5,37.5,1500.0,36.6903,36.6903,36.6707,36.6707,1500.0
2007-09-06 12:25:00,37.5,37.5,37.5,37.5,700.0,36.6707,36.6707,36.6707,36.6707,700.0
2007-09-06 12:30:00,37.51,37.51,37.47,37.47,1900.0,36.6805,36.6805,36.6414,36.6414,1900.0
2007-09-06 12:35:00,37.47,37.52,37.46,37.48,2000.0,36.6414,36.6903,36.6316,36.6512,2000.0
2007-09-06 12:40:00,37.48,37.5,37.45,37.48,3200.0,36.6512,36.6707,36.6218,36.6512,3200.0
2007-09-06 12:45:00,37.48,37.48,37.36,37.4,4100.0,36.6512,36.6512,36.5338,36.5729,4100.0
2007-09-06 12:50:00,37.42,37.43,37.39,37.43,700.0,36.5925,36.6023,36.5632,36.6023,700.0
2007-09-06 12:55:00,37.43,37.49,37.43,37.49,2400.0,36.6023,36.6609,36.6023,36.6609,2400.0
2007-09-06 13:00:00,37.51,37.51,37.5,37.5,1700.0,36.6805,36.6805,36.6707,36.6707,1700.0
2007-09-06 13:05:00,37.5,37.5,37.48,37.5,1900.0,36.6707,36.6707,36.6512,36.6707,1900.0
2007-09-06 13:10:00,37.5,37.5,37.38,37.38,3900.0,36.6707,36.6707,36.5534,36.5534,3900.0
2007-09-06 13:15:00,37.39,37.4,37.39,37.4,1200.0,36.5632,36.5729,36.5632,36.5729,1200.0
2007-09-06 13:20:00,37.4,37.41,37.38,37.38,4800.0,36.5729,36.5827,36.5534,36.5534,4800.0
2007-09-06 13:25:00,37.4,37.4,37.4,37.4,200.0,36.5729,36.5729,36.5729,36.5729,200.0
2007-09-06 13:30:00,37.39,37.4,37.38,37.4,1000.0,36.5632,36.5729,36.5534,36.5729,1000.0
2007-09-06 13:35:00,37.39,37.43,37.39,37.42,4400.0,36.5632,36.6023,36.5632,36.5925,4400.0
2007-09-06 13:40:00,37.42,37.42,37.4,37.4,1100.0,36.5925,36.5925,36.5729,36.5729,1100.0
2007-09-06 13:45:00,37.42,37.46,37.42,37.44,2900.0,36.5925,36.6316,36.5925,36.612,2900.0
2007-09-06 13:50:00,37.43,37.45,37.41,37.45,700.0,36.6023,36.6218,36.5827,36.6218,700.0
2007-09-06 13:55:00,37.45,37.46,37.45,37.45,800.0,36.6218,36.6316,36.6218,36.6218,800.0
2007-09-06 14:00:00,37.46,37.47,37.44,37.46,2800.0,36.6316,36.6414,36.612,36.6316,2800.0
2007-09-06 14:05:00,37.46,37.49,37.45,37.49,2400.0,36.6316,36.6609,36.6218,36.6609,2400.0
2007-09-06 14:10:00,37.46,37.5,37.46,37.5,2200.0,36.6316,36.6707,36.6316,36.6707,2200.0
2007-09-06 14:15:00,37.49,37.5,37.46,37.5,2100.0,36.6609,36.6707,36.6316,36.6707,2100.0
2007-09-06 14:20:00,37.5,37.5,37.48,37.5,2900.0,36.6707,36.6707,36.6512,36.6707,2900.0
2007-09-06 14:25:00,37.47,37.5,37.43,37.5,11100.0,36.6414,36.6707,36.6023,36.6707,11100.0
2007-09-06 14:30:00,37.45,37.46,37.43,37.45,1800.0,36.6218,36.6316,36.6023,36.6218,1800.0
2007-09-06 14:35:00,37.46,37.5,37.45,37.49,3200.0,36.6316,36.6707,36.6218,36.6609,3200.0
2007-09-06 14:40:00,37.48,37.54,37.48,37.52,3100.0,36.6512,36.7098,36.6512,36.6903,3100.0
2007-09-06 14:45:00,37.54,37.56,37.51,37.51,2000.0,36.7098,36.7294,36.6805,36.6805,2000.0
2007-09-06 14:50:00,37.53,37.53,37.5,37.51,1100.0,36.7001,36.7001,36.6707,36.6805,1100.0
2007-09-06 14:55:00,37.52,37.52,37.5,37.5,1900.0,36.6903,36.6903,36.6707,36.6707,1900.0
2007-09-06 15:00:00,37.5,37.79,37.5,37.72,54900.0,36.6707,36.9543,36.6707,36.8859,54900.0
2007-09-06 15:05:00,37.72,37.81,37.72,37.8,18500.0,36.8859,36.9739,36.8859,36.9641,18500.0
2007-09-06 15:10:00,37.8,37.94,37.8,37.93,35000.0,36.9641,37.101,36.9641,37.0912,35000.0
2007-09-06 15:15:00,37.93,37.97,37.79,37.93,43800.0,37.0912,37.1303,36.9543,37.0912,43800.0
2007-09-06 15:20:00,37.93,38.05,37.9,38.0,60200.0,37.0912,37.2086,37.0619,37.1597,60200.0
2007-09-06 15:25:00,38.02,38.17,38.0,38.16,32400.0,37.1792,37.3259,37.1597,37.3161,32400.0
2007-09-06 15:30:00,38.14,38.26,38.07,38.2,73500.0,37.2966,37.4139,37.2281,37.3552,73500.0
2007-09-06 15:35:00,38.19,38.2,38.05,38.13,36700.0,37.3455,37.3552,37.2086,37.2868,36700.0
2007-09-06 15:40:00,38.12,38.14,37.94,37.96,19100.0,37.277,37.2966,37.101,37.1206,19100.0
2007-09-06 15:45:00,37.95,37.96,37.85,37.85,9900.0,37.1108,37.1206,37.013,37.013,9900.0
2007-09-06 15:50:00,37.85,37.96,37.79,37.95,13600.0,37.013,37.1206,36.9543,37.1108,13600.0
2007-09-06 15:55:00,37.95,37.99,37.84,37.98,14700.0,37.1108,37.1499,37.0032,37.1401,14700.0
2007-09-07 09:30:00,37.62,37.68,37.42,37.42,3300.0,36.7881,36.8467,36.5925,36.5925,3300.0
2007-09-07 09:35:00,37.54,37.55,37.49,37.5,3100.0,36.7098,36.7196,36.6609,36.6707,3100.0
2007-09-07 09:40:00,37.53,37.9,37.53,37.9,5700.0,36.7001,37.0619,36.7001,37.0619,5700.0
2007-09-07 09:45:00,37.91,38.03,37.85,37.93,4700.0,37.0717,37.189,37.013,37.0912,4700.0
2007-09-07 09:50:00,37.89,37.92,37.84,37.92,4100.0,37.0521,37.0814,37.0032,37.0814,4100.0
2007-09-07 09:55:00,37.91,37.91,37.79,37.79,3200.0,37.0717,37.0717,36.9543,36.9543,3200.0
2007-09-07 10:00:00,37.77,37.87,37.62,37.62,6000.0,36.9348,37.0325,36.7881,36.7881,6000.0
2007-09-07 10:05:00,37.6,37.65,37.58,37.6,6000.0,36.7685,36.8174,36.749,36.7685,6000.0
2007-09-07 10:10:00,37.57,37.58,37.4,37.42,4400.0,36.7392,36.749,36.5729,36.5925,4400.0
2007-09-07 10:15:00,37.44,37.46,37.4,37.42,4100.0,36.612,36.6316,36.5729,36.5925,4100.0
2007-09-07 10:20:00,37.44,37.44,37.39,37.39,2200.0,36.612,36.612,36.5632,36.5632,2200.0
2007-09-07 10:25:00,37.41,37.42,37.31,37.32,3700.0,36.5827,36.5925,36.4849,36.4947,3700.0
2007-09-07 10:30:00,37.31,37.32,37.22,37.23,4100.0,36.4849,36.4947,36.3969,36.4067,4100.0
2007-09-07 10:35:00,37.23,37.27,37.22,37.24,4700.0,36.4067,36.4458,36.3969,36.4165,4700.0
2007-09-07 10:40:00,37.23,37.29,37.2,37.26,4900.0,36.4067,36.4654,36.3774,36.436,4900.0
2007-09-07 10:45:00,37.25,37.25,37.07,37.07,16000.0,36.4263,36.4263,36.2502,36.2502,16000.0
2007-09-07 10:50:00,37.1,37.11,37.06,37.1,2000.0,36.2796,36.2893,36.2405,36.2796,2000.0
2007-09-07 10:55:00,37.1,37.13,37.08,37.12,2700.0,36.2796,36.3089,36.26,36.2991,2700.0
2007-09-07 11:00:00,37.09,37.17,37.09,37.13,5200.0,36.2698,36.348,36.2698,36.3089,5200.0
2007-09-07 11:05:00,37.12,37.12,37.09,37.11,1600.0,36.2991,36.2991,36.2698,36.2893,1600.0
2007-09-07 11:10:00,37.11,37.12,37.08,37.1,2800.0,36.2893,36.2991,36.26,36.2796,2800.0
2007-09-07 11:15:00,37.09,37.1,37.09,37.09,1600.0,36.2698,36.2796,36.2698,36.2698,1600.0
2007-09-07 11:20:00,37.08,37.09,37.04,37.08,3800.0,36.26,36.2698,36.2209,36.26,3800.0
2007-09-07 11:25:00,37.05,37.11,37.05,37.11,2700.0,36.2307,36.2893,36.2307,36.2893,2700.0
2007-09-07 11:30:00,37.11,37.16,37.1,37.16,2600.0,36.2893,36.3382,36.2796,36.3382,2600.0
2007-09-07 11:35:00,37.17,37.22,37.17,37.22,2500.0,36.348,36.3969,36.348,36.3969,2500.0
2007-09-07 11:40:00,37.21,37.24,37.18,37.24,1600.0,36.3871,36.4165,36.3578,36.4165,1600.0
2007-09-07 11:45:00,37.24,37.26,37.23,37.26,700.0,36.4165,36.436,36.4067,36.436,700.0
2007-09-07 11:50:00,37.25,37.28,37.23,37.28,1300.0,36.4263,36.4556,36.4067,36.4556,1300.0
2007-09-07 11:55:00,37.27,37.28,37.26,37.28,900.0,36.4458,36.4556,36.436,36.4556,900.0
2007-09-07 12:00:00,37.31,37.31,37.28,37.28,800.0,36.4849,36.4849,36.4556,36.4556,800.0
2007-09-07 12:05:00,37.28,37.28,37.25,37.26,1100.0,36.4556,36.4556,36.4263,36.436,1100.0
2007-09-07 12:10:00,37.26,37.26,37.26,37.26,300.0,36.436,36.436,36.436,36.436,300.0
2007-09-07 12:15:00,37.24,37.26,37.23,37.23,1000.0,36.4165,36.436,36.4067,36.4067,1000.0
2007-09-07 12:20:00,37.24,37.24,37.18,37.22,3200.0,36.4165,36.4165,36.3578,36.3969,3200.0
2007-09-07 12:25:00,37.22,37.25,37.22,37.25,600.0,36.3969,36.4263,36.3969,36.4263,600.0
2007-09-07 12:30:00,37.26,37.26,37.24,37.24,1000.0,36.436,36.436,36.4165,36.4165,1000.0
2007-09-07 12:35:00,37.25,37.26,37.22,37.26,5500.0,36.4263,36.436,36.3969,36.436,5500.0
2007-09-07 12:40:00,37.26,37.26,37.23,37.23,600.0,36.436,36.436,36.4067,36.4067,600.0
2007-09-07 12:45:00,37.22,37.24,37.22,37.24,200.0,36.3969,36.4165,36.3969,36.4165,200.0
2007-09-07 12:50:00,37.25,37.26,37.25,37.25,500.0,36.4263,36.436,36.4263,36.4263,500.0
2007-09-07 12:55:00,37.25,37.25,37.22,37.22,1100.0,36.4263,36.4263,36.3969,36.3969,1100.0
2007-09-07 13:00:00,37.21,37.21,37.21,37.21,100.0,36.3871,36.3871,36.3871,36.3871,100.0
2007-09-07 13:05:00,37.21,37.26,37.17,37.26,3900.0,36.3871,36.436,36.348,36.436,3900.0
2007-09-07 13:10:00,37.26,37.28,37.26,37.26,1700.0,36.436,36.4556,36.436,36.436,1700.0
2007-09-07 13:15:00,37.24,37.24,37.18,37.21,1400.0,36.4165,36.4165,36.3578,36.3871,1400.0
2007-09-07 13:20:00,37.2,37.2,37.2,37.2,1200.0,36.3774,36.3774,36.3774,36.3774,1200.0
2007-09-07 13:25:00,37.18,37.22,37.18,37.22,1100.0,36.3578,36.3969,36.3578,36.3969,1100.0
2007-09-07 13:30:00,37.21,37.21,37.21,37.21,400.0,36.3871,36.3871,36.3871,36.3871,400.0
2007-09-07 13:35:00,37.22,37.22,37.1,37.11,2600.0,36.3969,36.3969,36.2796,36.2893,2600.0
2007-09-07 13:40:00,37.1,37.13,37.08,37.08,2000.0,36.2796,36.3089,36.26,36.26,2000.0
2007-09-07 13:45:00,37.09,37.17,37.06,37.14,5700.0,36.2698,36.348,36.2405,36.3187,5700.0
2007-09-07 13:50:00,37.14,37.25,37.14,37.25,2800.0,36.3187,36.4263,36.3187,36.4263,2800.0
2007-09-07 13:55:00,37.25,37.41,37.25,37.3,33600.0,36.4263,36.5827,36.4263,36.4751,33600.0
2007-09-07 14:00:00,37.3,37.33,37.22,37.23,11600.0,36.4751,36.5045,36.3969,36.4067,11600.0
2007-09-07 14:05:00,37.23,37.26,37.19,37.19,14400.0,36.4067,36.436,36.3676,36.3676,14400.0
2007-09-07 14:10:00,37.19,37.33,37.19,37.33,4400.0,36.3676,36.5045,36.3676,36.5045,4400.0
2007-09-07 14:15:00,37.33,37.42,37.33,37.42,3600.0,36.5045,36.5925,36.5045,36.5925,3600.0
2007-09-07 14:20:00,37.39,37.72,37.39,37.65,31300.0,36.5632,36.8859,36.5632,36.8174,31300.0
2007-09-07 14:25:00,37.67,37.71,37.57,37.66,31200.0,36.837,36.8761,36.7392,36.8272,31200.0
2007-09-07 14:30:00,37.66,37.8,37.62,37.62,25500.0,36.8272,36.9641,36.7881,36.7881,25500.0
2007-09-07 14:35:00,37.61,37.74,37.61,37.7,16000.0,36.7783,36.9054,36.7783,36.8663,16000.0
2007-09-07 14:40:00,37.69,37.69,37.61,37.63,6400.0,36.8565,36.8565,36.7783,36.7978,6400.0
2007-09-07 14:45:00,37.63,37.65,37.62,37.62,9100.0,36.7978,36.8174,36.7881,36.7881,9100.0
2007-09-07 14:50:00,37.64,37.8,37.64,37.66,47800.0,36.8076,36.9641,36.8076,36.8272,47800.0
2007-09-07 14:55:00,37.66,37.68,37.59,37.67,13600.0,36.8272,36.8467,36.7587,36.837,13600.0
2007-09-07 15:00:00,37.63,37.72,37.63,37.72,11200.0,36.7978,36.8859,36.7978,36.8859,11200.0
2007-09-07 15:05:00,37.71,37.79,37.7,37.71,20800.0,36.8761,36.9543,36.8663,36.8761,20800.0
2007-09-07 15:10:00,37.71,37.74,37.65,37.73,13500.0,36.8761,36.9054,36.8174,36.8956,13500.0
2007-09-07 15:15:00,37.72,37.78,37.71,37.75,13600.0,36.8859,36.9445,36.8761,36.9152,13600.0
2007-09-07 15:20:00,37.75,37.76,37.72,37.74,11200.0,36.9152,36.925,36.8859,36.9054,11200.0
2007-09-07 15:25:00,37.73,37.74,37.64,37.69,10800.0,36.8956,36.9054,36.8076,36.8565,10800.0
2007-09-07 15:30:00,37.69,37.71,37.63,37.63,9500.0,36.8565,36.8761,36.7978,36.7978,9500.0
2007-09-07 15:35:00,37.62,37.62,37.45,37.5,10900.0,36.7881,36.7881,36.6218,36.6707,10900.0
2007-09-07 15:40:00,37.49,37.49,37.41,37.42,7700.0,36.6609,36.6609,36.5827,36.5925,7700.0
2007-09-07 15:45:00,37.42,37.46,37.4,37.42,12700.0,36.5925,36.6316,36.5729,36.5925,12700.0
2007-09-07 15:50:00,37.42,37.46,37.33,37.44,14900.0,36.5925,36.6316,36.5045,36.612,14900.0
2007-09-07 15:55:00,37.44,37.54,37.43,37.49,18500.0,36.612,36.7098,36.6023,36.6609,18500.0
2007-09-10 09:30:00,37.5,37.82,37.47,37.82,3900.0,36.6707,36.9836,36.6414,36.9836,3900.0
2007-09-10 09:35:00,37.74,37.78,37.42,37.51,8100.0,36.9054,36.9445,36.5925,36.6805,8100.0
2007-09-10 09:40:00,37.45,37.49,37.43,37.46,1300.0,36.6218,36.6609,36.6023,36.6316,1300.0
2007-09-10 09:45:00,37.44,37.5,37.38,37.46,2000.0,36.612,36.6707,36.5534,36.6316,2000.0
2007-09-10 09:50:00,37.49,37.49,37.37,37.42,8400.0,36.6609,36.6609,36.5436,36.5925,8400.0
2007-09-10 09:55:00,37.47,37.48,37.31,37.36,3900.0,36.6414,36.6512,36.4849,36.5338,3900.0
2007-09-10 10:00:00,37.33,37.33,37.27,37.27,1400.0,36.5045,36.5045,36.4458,36.4458,1400.0
2007-09-10 10:05:00,37.29,37.42,37.28,37.42,3200.0,36.4654,36.5925,36.4556,36.5925,3200.0
2007-09-10 10:10:00,37.39,37.39,37.3,37.3,3000.0,36.5632,36.5632,36.4751,36.4751,3000.0
2007-09-10 10:15:00,37.27,37.27,37.18,37.19,2600.0,36.4458,36.4458,36.3578,36.3676,2600.0
2007-09-10 10:20:00,37.19,37.24,37.19,37.22,4600.0,36.3676,36.4165,36.3676,36.3969,4600.0
2007-09-10 10:25:00,37.22,37.22,37.07,37.07,2600.0,36.3969,36.3969,36.2502,36.2502,2600.0
2007-09-10 10:30:00,37.07,37.1,36.98,37.05,3100.0,36.2502,36.2796,36.1622,36.2307,3100.0
2007-09-10 10:35:00,37.02,37.11,37.01,37.1,3900.0,36.2013,36.2893,36.1916,36.2796,3900.0
2007-09-10 10:40:00,37.1,37.11,36.96,36.97,3600.0,36.2796,36.2893,36.1427,36.1524,3600.0
2007-09-10 10:45:00,36.99,37.0,36.89,36.91,8200.0,36.172,36.1818,36.0742,36.0938,8200.0
2007-09-10 10:50:00,36.87,36.9,36.79,36.79,6300.0,36.0547,36.084,35.9764,35.9764,6300.0
2007-09-10 10:55:00,36.84,36.91,36.76,36.91,17000.0,36.0253,36.0938,35.9471,36.0938,17000.0
2007-09-10 11:00:00,36.92,36.94,36.86,36.9,8000.0,36.1035,36.1231,36.0449,36.084,8000.0
2007-09-10 11:05:00,36.92,36.92,36.76,36.83,28100.0,36.1035,36.1035,35.9471,36.0155,28100.0
2007-09-10 11:10:00,36.83,36.84,36.68,36.7,10800.0,36.0155,36.0253,35.8689,35.8884,10800.0
2007-09-10 11:15:00,36.72,36.72,36.6,36.6,3500.0,35.908,35.908,35.7906,35.7906,3500.0
2007-09-10 11:20:00,36.62,36.63,36.59,36.61,3600.0,35.8102,35.82,35.7808,35.8004,3600.0
2007-09-10 11:25:00,36.6,36.61,36.54,36.56,3500.0,35.7906,35.8004,35.732,35.7515,3500.0
2007-09-10 11:30:00,36.55,36.59,36.54,36.59,8400.0,35.7417,35.7808,35.732,35.7808,8400.0
2007-09-10 11:35:00,36.58,36.61,36.53,36.6,7400.0,35.7711,35.8004,35.7222,35.7906,7400.0
2007-09-10 11:40:00,36.6,36.62,36.53,36.58,8000.0,35.7906,35.8102,35.7222,35.7711,8000.0
2007-09-10 11:45:00,36.57,36.59,36.53,36.58,5100.0,35.7613,35.7808,35.7222,35.7711,5100.0
2007-09-10 11:50:00,36.58,36.58,36.56,36.56,3000.0,35.7711,35.7711,35.7515,35.7515,3000.0
2007-09-10 11:55:00,36.56,36.6,36.54,36.6,6700.0,35.7515,35.7906,35.732,35.7906,6700.0
2007-09-10 12:00:00,36.6,36.63,36.58,36.63,7000.0,35.7906,35.82,35.7711,35.82,7000.0
2007-09-10 12:05:00,36.63,36.64,36.58,36.61,8800.0,35.82,35.8297,35.7711,35.8004,8800.0
2007-09-10 12:10:00,36.61,36.62,36.57,36.57,3500.0,35.8004,35.8102,35.7613,35.7613,3500.0
2007-09-10 12:15:00,36.57,36.62,36.57,36.62,5100.0,35.7613,35.8102,35.7613,35.8102,5100.0
2007-09-10 12:20:00,36.57,36.67,36.57,36.67,7500.0,35.7613,35.8591,35.7613,35.8591,7500.0
2007-09-10 12:25:00,36.66,36.75,36.66,36.73,4600.0,35.8493,35.9373,35.8493,35.9178,4600.0
2007-09-10 12:30:00,36.73,36.73,36.7,36.7,5800.0,35.9178,35.9178,35.8884,35.8884,5800.0
2007-09-10 12:35:00,36.71,36.74,36.71,36.72,5700.0,35.8982,35.9275,35.8982,35.908,5700.0
2007-09-10 12:40:00,36.72,36.72,36.67,36.68,6200.0,35.908,35.908,35.8591,35.8689,6200.0
2007-09-10 12:45:00,36.69,36.7,36.68,36.7,3800.0,35.8786,35.8884,35.8689,35.8884,3800.0
2007-09-10 12:50:00,36.7,36.76,36.7,36.76,4800.0,35.8884,35.9471,35.8884,35.9471,4800.0
2007-09-10 12:55:00,36.76,36.89,36.75,36.89,7800.0,35.9471,36.0742,35.9373,36.0742,7800.0
2007-09-10 13:00:00,36.91,36.91,36.83,36.85,8000.0,36.0938,36.0938,36.0155,36.0351,8000.0
2007-09-10 13:05:00,36.85,36.97,36.84,36.95,11300.0,36.0351,36.1524,36.0253,36.1329,11300.0
2007-09-10 13:10:00,36.95,36.97,36.92,36.97,4900.0,36.1329,36.1524,36.1035,36.1524,4900.0
2007-09-10 13:15:00,36.97,37.01,36.97,37.01,4200.0,36.1524,36.1916,36.1524,36.1916,4200.0
2007-09-10 13:20:00,37.02,37.02,37.0,37.01,3500.0,36.2013,36.2013,36.1818,36.1916,3500.0
2007-09-10 13:25:00,37.01,37.04,37.01,37.04,4500.0,36.1916,36.2209,36.1916,36.2209,4500.0
2007-09-10 13:30:00,37.03,37.09,37.03,37.09,7300.0,36.2111,36.2698,36.2111,36.2698,7300.0
2007-09-10 13:35:00,37.09,37.1,37.08,37.09,5900.0,36.2698,36.2796,36.26,36.2698,5900.0
2007-09-10 13:40:00,37.09,37.1,37.07,37.1,4800.0,36.2698,36.2796,36.2502,36.2796,4800.0
2007-09-10 13:45:00,37.08,37.1,37.07,37.07,13200.0,36.26,36.2796,36.2502,36.2502,13200.0
2007-09-10 13:50:00,37.07,37.07,36.95,36.98,15600.0,36.2502,36.2502,36.1329,36.1622,15600.0
2007-09-10 13:55:00,36.98,37.0,36.97,36.97,4900.0,36.1622,36.1818,36.1524,36.1524,4900.0
2007-09-10 14:00:00,36.97,36.97,36.91,36.91,7100.0,36.1524,36.1524,36.0938,36.0938,7100.0
2007-09-10 14:05:00,36.9,36.9,36.83,36.86,6900.0,36.084,36.084,36.0155,36.0449,6900.0
2007-09-10 14:10:00,36.86,36.87,36.82,36.85,9300.0,36.0449,36.0547,36.0058,36.0351,9300.0
2007-09-10 14:15:00,36.85,36.86,36.82,36.85,6000.0,36.0351,36.0449,36.0058,36.0351,6000.0
2007-09-10 14:20:00,36.84,36.85,36.81,36.85,9100.0,36.0253,36.0351,35.996,36.0351,9100.0
2007-09-10 14:25:00,36.85,36.95,36.84,36.93,12400.0,36.0351,36.1329,36.0253,36.1133,12400.0
2007-09-10 14:30:00,36.93,37.05,36.93,37.02,8100.0,36.1133,36.2307,36.1133,36.2013,8100.0
2007-09-10 14:35:00,37.02,37.05,37.02,37.04,8300.0,36.2013,36.2307,36.2013,36.2209,8300.0
2007-09-10 14:40:00,37.04,37.04,36.95,37.01,20900.0,36.2209,36.2209,36.1329,36.1916,20900.0
2007-09-10 14:45:00,37.02,37.03,37.01,37.01,7900.0,36.2013,36.2111,36.1916,36.1916,7900.0
2007-09-10 14:50:00,37.01,37.02,36.92,36.93,9300.0,36.1916,36.2013,36.1035,36.1133,9300.0
2007-09-10 14:55:00,36.93,37.0,36.93,36.99,4200.0,36.1133,36.1818,36.1133,36.172,4200.0
2007-09-10 15:00:00,36.98,36.98,36.93,36.95,7300.0,36.1622,36.1622,36.1133,36.1329,7300.0
2007-09-10 15:05:00,36.96,37.05,36.95,37.05,10200.0,36.1427,36.2307,36.1329,36.2307,10200.0
2007-09-10 15:10:00,37.07,37.1,37.02,37.04,13400.0,36.2502,36.2796,36.2013,36.2209,13400.0
2007-09-10 15:15:00,37.04,37.08,37.01,37.02,9700.0,36.2209,36.26,36.1916,36.2013,9700.0
2007-09-10 15:20:00,37.02,37.08,37.02,37.07,8300.0,36.2013,36.26,36.2013,36.2502,8300.0
2007-09-10 15:25:00,37.07,37.07,37.0,37.0,5900.0,36.2502,36.2502,36.1818,36.1818,5900.0
2007-09-10 15:30:00,37.01,37.05,37.01,37.03,5500.0,36.1916,36.2307,36.1916,36.2111,5500.0
2007-09-10 15:35:00,37.03,37.06,37.03,37.03,8900.0,36.2111,36.2405,36.2111,36.2111,8900.0
2007-09-10 15:40:00,37.03,37.03,36.99,36.99,5300.0,36.2111,36.2111,36.172,36.172,5300.0
2007-09-10 15:45:00,36.97,36.97,36.85,36.86,11400.0,36.1524,36.1524,36.0351,36.0449,11400.0
2007-09-10 15:50:00,36.88,36.91,36.79,36.8,14300.0,36.0644,36.0938,35.9764,35.9862,14300.0
2007-09-10 15:55:00,36.77,36.87,36.71,36.73,73800.0,35.9569,36.0547,35.8982,35.9178,73800.0
2007-09-11 09:30:00,36.88,36.88,36.8,36.81,1800.0,36.0644,36.0644,35.9862,35.996,1800.0
2007-09-11 09:35:00,36.92,36.95,36.8,36.8,2900.0,36.1035,36.1329,35.9862,35.9862,2900.0
2007-09-11 09:40:00,36.8,36.88,36.8,36.88,1500.0,35.9862,36.0644,35.9862,36.0644,1500.0
2007-09-11 09:45:00,36.9,37.03,36.9,37.03,4900.0,36.084,36.2111,36.084,36.2111,4900.0
2007-09-11 09:50:00,37.04,37.04,36.99,37.01,4200.0,36.2209,36.2209,36.172,36.1916,4200.0
2007-09-11 09:55:00,36.97,37.02,36.95,36.97,3800.0,36.1524,36.2013,36.1329,36.1524,3800.0
2007-09-11 10:00:00,37.01,37.07,36.96,36.96,5500.0,36.1916,36.2502,36.1427,36.1427,5500.0
2007-09-11 10:05:00,36.98,37.02,36.97,36.97,3200.0,36.1622,36.2013,36.1524,36.1524,3200.0
2007-09-11 10:10:00,36.96,37.03,36.96,36.99,1300.0,36.1427,36.2111,36.1427,36.172,1300.0
2007-09-11 10:15:00,37.02,37.02,36.98,37.0,3000.0,36.2013,36.2013,36.1622,36.1818,3000.0
2007-09-11 10:20:00,36.98,36.98,36.94,36.95,5100.0,36.1622,36.1622,36.1231,36.1329,5100.0
2007-09-11 10:25:00,36.96,36.97,36.92,36.92,10100.0,36.1427,36.1524,36.1035,36.1035,10100.0
2007-09-11 10:30:00,36.92,36.92,36.88,36.88,4600.0,36.1035,36.1035,36.0644,36.0644,4600.0
2007-09-11 10:35:00,36.88,36.9,36.88,36.88,1500.0,36.0644,36.084,36.0644,36.0644,1500.0
2007-09-11 10:40:00,36.91,36.91,36.86,36.86,2400.0,36.0938,36.0938,36.0449,36.0449,2400.0
2007-09-11 10:45:00,36.87,36.87,36.83,36.83,2600.0,36.0547,36.0547,36.0155,36.0155,2600.0
2007-09-11 10:50:00,36.85,36.85,36.74,36.74,3500.0,36.0351,36.0351,35.9275,35.9275,3500.0
2007-09-11 10:55:00,36.71,36.78,36.71,36.76,4700.0,35.8982,35.9666,35.8982,35.9471,4700.0
2007-09-11 11:00:00,36.75,36.76,36.69,36.69,2000.0,35.9373,35.9471,35.8786,35.8786,2000.0
2007-09-11 11:05:00,36.74,36.74,36.62,36.62,2700.0,35.9275,35.9275,35.8102,35.8102,2700.0
2007-09-11 11:10:00,36.65,36.67,36.64,36.67,1500.0,35.8395,35.8591,35.8297,35.8591,1500.0
2007-09-11 11:15:00,36.68,36.69,36.63,36.63,1900.0,35.8689,35.8786,35.82,35.82,1900.0
2007-09-11 11:20:00,36.63,36.67,36.63,36.67,1200.0,35.82,35.8591,35.82,35.8591,1200.0
2007-09-11 11:25:00,36.66,36.68,36.64,36.64,1800.0,35.8493,35.8689,35.8297,35.8297,1800.0
2007-09-11 11:30:00,36.65,36.66,36.58,36.6,7600.0,35.8395,35.8493,35.7711,35.7906,7600.0
2007-09-11 11:35:00,36.6,36.62,36.58,36.6,1700.0,35.7906,35.8102,35.7711,35.7906,1700.0
2007-09-11 11:40:00,36.6,36.6,36.59,36.6,2100.0,35.7906,35.7906,35.7808,35.7906,2100.0
2007-09-11 11:45:00,36.58,36.6,36.56,36.58,2100.0,35.7711,35.7906,35.7515,35.7711,2100.0
2007-09-11 11:50:00,36.58,36.6,36.54,36.56,11100.0,35.7711,35.7906,35.732,35.7515,11100.0
2007-09-11 11:55:00,36.54,36.55,36.54,36.54,800.0,35.732,35.7417,35.732,35.732,800.0
2007-09-11 12:00:00,36.51,36.51,36.47,36.49,2000.0,35.7026,35.7026,35.6635,35.6831,2000.0
2007-09-11 12:05:00,36.46,36.48,36.46,36.48,1000.0,35.6537,35.6733,35.6537,35.6733,1000.0
2007-09-11 12:10:00,36.48,36.52,36.48,36.5,13900.0,35.6733,35.7124,35.6733,35.6928,13900.0
2007-09-11 12:15:00,36.46,36.46,36.45,36.45,500.0,35.6537,35.6537,35.6439,35.6439,500.0
2007-09-11 12:20:00,36.47,36.59,36.47,36.59,6800.0,35.6635,35.7808,35.6635,35.7808,6800.0
2007-09-11 12:25:00,36.58,36.61,36.51,36.57,12000.0,35.7711,35.8004,35.7026,35.7613,12000.0
2007-09-11 12:30:00,36.57,36.58,36.55,36.56,5800.0,35.7613,35.7711,35.7417,35.7515,5800.0
2007-09-11 12:35:00,36.56,36.65,36.56,36.64,4800.0,35.7515,35.8395,35.7515,35.8297,4800.0
2007-09-11 12:40:00,36.66,36.7,36.64,36.7,4300.0,35.8493,35.8884,35.8297,35.8884,4300.0
2007-09-11 12:45:00,36.7,36.72,36.7,36.72,700.0,35.8884,35.908,35.8884,35.908,700.0
2007-09-11 12:50:00,36.71,36.71,36.68,36.68,2900.0,35.8982,35.8982,35.8689,35.8689,2900.0
2007-09-11 12:55:00,36.7,36.7,36.7,36.7,200.0,35.8884,35.8884,35.8884,35.8884,200.0
2007-09-11 13:00:00,36.73,36.76,36.62,36.74,34200.0,35.9178,35.9471,35.8102,35.9275,34200.0
2007-09-11 13:05:00,36.77,36.82,36.69,36.72,30800.0,35.9569,36.0058,35.8786,35.908,30800.0
2007-09-11 13:10:00,36.71,36.72,36.7,36.71,2500.0,35.8982,35.908,35.8884,35.8982,2500.0
2007-09-11 13:15:00,36.71,36.73,36.71,36.73,1400.0,35.8982,35.9178,35.8982,35.9178,1400.0
2007-09-11 13:20:00,36.74,36.8,36.7,36.7,5500.0,35.9275,35.9862,35.8884,35.8884,5500.0
2007-09-11 13:25:00,36.7,36.74,36.7,36.72,2900.0,35.8884,35.9275,35.8884,35.908,2900.0
2007-09-11 13:30:00,36.72,36.74,36.72,36.73,5000.0,35.908,35.9275,35.908,35.9178,5000.0
2007-09-11 13:35:00,36.73,36.83,36.73,36.82,9400.0,35.9178,36.0155,35.9178,36.0058,9400.0
2007-09-11 13:40:00,36.82,36.85,36.79,36.84,6800.0,36.0058,36.0351,35.9764,36.0253,6800.0
2007-09-11 13:45:00,36.84,36.88,36.82,36.85,3100.0,36.0253,36.0644,36.0058,36.0351,3100.0
2007-09-11 13:50:00,36.85,36.94,36.85,36.88,18100.0,36.0351,36.1231,36.0351,36.0644,18100.0
2007-09-11 13:55:00,36.88,36.94,36.88,36.93,2800.0,36.0644,36.1231,36.0644,36.1133,2800.0
2007-09-11 14:00:00,36.95,37.08,36.93,37.08,12700.0,36.1329,36.26,36.1133,36.26,12700.0
2007-09-11 14:05:00,37.06,37.08,37.04,37.08,2400.0,36.2405,36.26,36.2209,36.26,2400.0
2007-09-11 14:10:00,37.08,37.11,37.08,37.08,4700.0,36.26,36.2893,36.26,36.26,4700.0
2007-09-11 14:15:00,37.07,37.13,37.07,37.13,4700.0,36.2502,36.3089,36.2502,36.3089,4700.0
2007-09-11 14:20:00,37.14,37.18,37.09,37.09,10900.0,36.3187,36.3578,36.2698,36.2698,10900.0
2007-09-11 14:25:00,37.1,37.25,37.1,37.25,21700.0,36.2796,36.4263,36.2796,36.4263,21700.0
2007-09-11 14:30:00,37.25,37.25,37.13,37.13,17100.0,36.4263,36.4263,36.3089,36.3089,17100.0
2007-09-11 14:35:00,37.12,37.17,37.06,37.08,7100.0,36.2991,36.348,36.2405,36.26,7100.0
2007-09-11 14:40:00,37.09,37.11,37.04,37.09,7900.0,36.2698,36.2893,36.2209,36.2698,7900.0
2007-09-11 14:45:00,37.09,37.11,37.09,37.1,4400.0,36.2698,36.2893,36.2698,36.2796,4400.0
2007-09-11 14:50:00,37.11,37.11,37.06,37.08,6700.0,36.2893,36.2893,36.2405,36.26,6700.0
2007-09-11 14:55:00,37.08,37.12,37.07,37.1,6400.0,36.26,36.2991,36.2502,36.2796,6400.0
2007-09-11 15:00:00,37.1,37.11,37.06,37.06,7800.0,36.2796,36.2893,36.2405,36.2405,7800.0
2007-09-11 15:05:00,37.07,37.09,37.07,37.09,2200.0,36.2502,36.2698,36.2502,36.2698,2200.0
2007-09-11 15:10:00,37.08,37.13,37.07,37.12,6700.0,36.26,36.3089,36.2502,36.2991,6700.0
2007-09-11 15:15:00,37.12,37.17,37.12,37.14,15500.0,36.2991,36.348,36.2991,36.3187,15500.0
2007-09-11 15:20:00,37.14,37.14,37.06,37.06,42400.0,36.3187,36.3187,36.2405,36.2405,42400.0
2007-09-11 15:25:00,37.07,37.1,37.07,37.08,15000.0,36.2502,36.2796,36.2502,36.26,15000.0
2007-09-11 15:30:00,37.1,37.1,37.08,37.08,1600.0,36.2796,36.2796,36.26,36.26,1600.0
2007-09-11 15:35:00,37.07,37.07,36.94,37.02,8400.0,36.2502,36.2502,36.1231,36.2013,8400.0
2007-09-11 15:40:00,37.0,37.01,36.94,36.96,2500.0,36.1818,36.1916,36.1231,36.1427,2500.0
2007-09-11 15:45:00,36.96,36.96,36.91,36.93,2700.0,36.1427,36.1427,36.0938,36.1133,2700.0
2007-09-11 15:50:00,36.92,36.94,36.88,36.91,17400.0,36.1035,36.1231,36.0644,36.0938,17400.0
2007-09-11 15:55:00,36.89,36.98,36.89,36.94,20000.0,36.0742,36.1622,36.0742,36.1231,20000.0
2007-09-12 09:30:00,36.94,36.94,36.78,36.78,2200.0,36.1231,36.1231,35.9666,35.9666,2200.0
2007-09-12 09:35:00,36.81,36.81,36.81,36.81,400.0,35.996,35.996,35.996,35.996,400.0
2007-09-12 09:40:00,36.79,36.9,36.67,36.67,5400.0,35.9764,36.084,35.8591,35.8591,5400.0
2007-09-12 09:45:00,36.65,36.9,36.65,36.9,9400.0,35.8395,36.084,35.8395,36.084,9400.0
2007-09-12 09:50:00,36.89,37.05,36.88,36.88,7200.0,36.0742,36.2307,36.0644,36.0644,7200.0
2007-09-12 09:55:00,36.87,36.99,36.82,36.94,9400.0,36.0547,36.172,36.0058,36.1231,9400.0
2007-09-12 10:00:00,36.96,36.96,36.82,36.82,3800.0,36.1427,36.1427,36.0058,36.0058,3800.0
2007-09-12 10:05:00,36.88,36.94,36.88,36.91,1200.0,36.0644,36.1231,36.0644,36.0938,1200.0
2007-09-12 10:10:00,36.92,36.99,36.87,36.9,12900.0,36.1035,36.172,36.0547,36.084,12900.0
2007-09-12 10:15:00,36.9,36.92,36.88,36.9,4500.0,36.084,36.1035,36.0644,36.084,4500.0
2007-09-12 10:20:00,36.91,36.95,36.88,36.88,5400.0,36.0938,36.1329,36.0644,36.0644,5400.0
2007-09-12 10:25:00,36.92,37.0,36.91,37.0,2600.0,36.1035,36.1818,36.0938,36.1818,2600.0
2007-09-12 10:30:00,36.99,36.99,36.88,36.89,9800.0,36.172,36.172,36.0644,36.0742,9800.0
2007-09-12 10:35:00,36.88,36.89,36.86,36.87,2600.0,36.0644,36.0742,36.0449,36.0547,2600.0
2007-09-12 10:40:00,36.9,36.92,36.88,36.92,1400.0,36.084,36.1035,36.0644,36.1035,1400.0
2007-09-12 10:45:00,36.9,36.93,36.89,36.91,1400.0,36.084,36.1133,36.0742,36.0938,1400.0
2007-09-12 10:50:00,36.92,36.92,36.78,36.83,4500.0,36.1035,36.1035,35.9666,36.0155,4500.0
2007-09-12 10:55:00,36.83,36.86,36.8,36.86,2400.0,36.0155,36.0449,35.9862,36.0449,2400.0
2007-09-12 11:00:00,36.86,36.88,36.84,36.85,6700.0,36.0449,36.0644,36.0253,36.0351,6700.0
2007-09-12 11:05:00,36.84,36.91,36.84,36.89,3000.0,36.0253,36.0938,36.0253,36.0742,3000.0
2007-09-12 11:10:00,36.88,36.94,36.88,36.9,4700.0,36.0644,36.1231,36.0644,36.084,4700.0
2007-09-12 11:15:00,36.92,36.95,36.91,36.94,3800.0,36.1035,36.1329,36.0938,36.1231,3800.0
2007-09-12 11:20:00,36.94,36.95,36.93,36.93,3500.0,36.1231,36.1329,36.1133,36.1133,3500.0
2007-09-12 11:25:00,36.93,36.93,36.85,36.85,2000.0,36.1133,36.1133,36.0351,36.0351,2000.0
2007-09-12 11:30:00,36.83,36.83,36.81,36.81,600.0,36.0155,36.0155,35.996,35.996,600.0
2007-09-12 11:35:00,36.83,36.83,36.8,36.82,700.0,36.0155,36.0155,35.9862,36.0058,700.0
2007-09-12 11:40:00,36.82,36.82,36.77,36.79,2400.0,36.0058,36.0058,35.9569,35.9764,2400.0
2007-09-12 11:45:00,36.78,36.79,36.76,36.79,700.0,35.9666,35.9764,35.9471,35.9764,700.0
2007-09-12 11:50:00,36.79,36.81,36.78,36.79,1000.0,35.9764,35.996,35.9666,35.9764,1000.0
2007-09-12 11:55:00,36.81,36.84,36.8,36.81,3600.0,35.996,36.0253,35.9862,35.996,3600.0
2007-09-12 12:00:00,36.81,36.81,36.79,36.79,19400.0,35.996,35.996,35.9764,35.9764,19400.0
2007-09-12 12:05:00,36.83,36.86,36.81,36.84,3400.0,36.0155,36.0449,35.996,36.0253,3400.0
2007-09-12 12:10:00,36.87,36.94,36.86,36.94,1300.0,36.0547,36.1231,36.0449,36.1231,1300.0
2007-09-12 12:15:00,36.94,37.02,36.94,37.02,6100.0,36.1231,36.2013,36.1231,36.2013,6100.0
2007-09-12 12:20:00,37.02,37.02,36.99,37.01,5700.0,36.2013,36.2013,36.172,36.1916,5700.0
2007-09-12 12:25:00,37.01,37.05,36.97,37.0,6900.0,36.1916,36.2307,36.1524,36.1818,6900.0
2007-09-12 12:30:00,37.0,37.05,36.98,37.03,3400.0,36.1818,36.2307,36.1622,36.2111,3400.0
2007-09-12 12:35:00,37.05,37.13,37.05,37.12,11700.0,36.2307,36.3089,36.2307,36.2991,11700.0
2007-09-12 12:40:00,37.12,37.12,37.07,37.09,3000.0,36.2991,36.2991,36.2502,36.2698,3000.0
2007-09-12 12:45:00,37.1,37.14,37.1,37.14,4000.0,36.2796,36.3187,36.2796,36.3187,4000.0
2007-09-12 12:50:00,37.15,37.17,37.06,37.06,27400.0,36.3285,36.348,36.2405,36.2405,27400.0
2007-09-12 12:55:00,37.07,37.11,37.05,37.11,1400.0,36.2502,36.2893,36.2307,36.2893,1400.0
2007-09-12 13:00:00,37.11,37.14,37.09,37.13,7700.0,36.2893,36.3187,36.2698,36.3089,7700.0
2007-09-12 13:05:00,37.12,37.12,37.06,37.08,4000.0,36.2991,36.2991,36.2405,36.26,4000.0
2007-09-12 13:10:00,37.08,37.12,37.06,37.09,5700.0,36.26,36.2991,36.2405,36.2698,5700.0
2007-09-12 13:15:00,37.1,37.15,37.1,37.15,2400.0,36.2796,36.3285,36.2796,36.3285,2400.0
2007-09-12 13:20:00,37.15,37.16,37.15,37.15,2000.0,36.3285,36.3382,36.3285,36.3285,2000.0
2007-09-12 13:25:00,37.13,37.18,37.13,37.14,3900.0,36.3089,36.3578,36.3089,36.3187,3900.0
2007-09-12 13:30:00,37.14,37.16,37.1,37.1,8800.0,36.3187,36.3382,36.2796,36.2796,8800.0
2007-09-12 13:35:00,37.1,37.19,37.1,37.17,3200.0,36.2796,36.3676,36.2796,36.348,3200.0
2007-09-12 13:40:00,37.17,37.17,37.14,37.14,11100.0,36.348,36.348,36.3187,36.3187,11100.0
2007-09-12 13:45:00,37.14,37.14,37.11,37.14,4400.0,36.3187,36.3187,36.2893,36.3187,4400.0
2007-09-12 13:50:00,37.14,37.14,37.07,37.13,6200.0,36.3187,36.3187,36.2502,36.3089,6200.0
2007-09-12 13:55:00,37.11,37.13,37.11,37.12,600.0,36.2893,36.3089,36.2893,36.2991,600.0
2007-09-12 14:00:00,37.12,37.23,37.11,37.18,19200.0,36.2991,36.4067,36.2893,36.3578,19200.0
2007-09-12 14:05:00,37.17,37.24,37.16,37.24,2900.0,36.348,36.4165,36.3382,36.4165,2900.0
2007-09-12 14:10:00,37.25,37.3,37.25,37.29,7800.0,36.4263,36.4751,36.4263,36.4654,7800.0
2007-09-12 14:15:00,37.28,37.29,37.2,37.2,22600.0,36.4556,36.4654,36.3774,36.3774,22600.0
2007-09-12 14:20:00,37.19,37.19,37.13,37.14,1300.0,36.3676,36.3676,36.3089,36.3187,1300.0
2007-09-12 14:25:00,37.09,37.09,37.0,37.0,2400.0,36.2698,36.2698,36.1818,36.1818,2400.0
2007-09-12 14:30:00,36.95,36.98,36.95,36.98,2000.0,36.1329,36.1622,36.1329,36.1622,2000.0
2007-09-12 14:35:00,36.96,37.0,36.93,36.93,1700.0,36.1427,36.1818,36.1133,36.1133,1700.0
2007-09-12 14:40:00,36.96,36.96,36.92,36.94,2500.0,36.1427,36.1427,36.1035,36.1231,2500.0
2007-09-12 14:45:00,36.97,37.02,36.97,37.01,5500.0,36.1524,36.2013,36.1524,36.1916,5500.0
2007-09-12 14:50:00,37.0,37.04,37.0,37.03,2700.0,36.1818,36.2209,36.1818,36.2111,2700.0
2007-09-12 14:55:00,37.07,37.12,37.04,37.12,3400.0,36.2502,36.2991,36.2209,36.2991,3400.0
2007-09-12 15:00:00,37.11,37.16,37.11,37.15,4600.0,36.2893,36.3382,36.2893,36.3285,4600.0
2007-09-12 15:05:00,37.15,37.16,37.13,37.14,5900.0,36.3285,36.3382,36.3089,36.3187,5900.0
2007-09-12 15:10:00,37.12,37.19,37.11,37.18,7200.0,36.2991,36.3676,36.2893,36.3578,7200.0
2007-09-12 15:15:00,37.18,37.19,37.16,37.17,4500.0,36.3578,36.3676,36.3382,36.348,4500.0
2007-09-12 15:20:00,37.17,37.19,37.14,37.15,13100.0,36.348,36.3676,36.3187,36.3285,13100.0
2007-09-12 15:25:00,37.15,37.18,37.07,37.07,3300.0,36.3285,36.3578,36.2502,36.2502,3300.0
2007-09-12 15:30:00,37.04,37.08,37.01,37.08,1900.0,36.2209,36.26,36.1916,36.26,1900.0
2007-09-12 15:35:00,37.07,37.07,37.03,37.03,2200.0,36.2502,36.2502,36.2111,36.2111,2200.0
2007-09-12 15:40:00,37.03,37.07,37.01,37.01,8400.0,36.2111,36.2502,36.1916,36.1916,8400.0
2007-09-12 15:45:00,37.02,37.06,37.01,37.03,6300.0,36.2013,36.2405,36.1916,36.2111,6300.0
2007-09-12 15:50:00,37.05,37.05,36.96,36.96,4500.0,36.2307,36.2307,36.1427,36.1427,4500.0
2007-09-12 15:55:00,36.96,36.96,36.88,36.9,7100.0,36.1427,36.1427,36.0644,36.084,7100.0
2007-09-13 09:30:00,37.11,37.13,37.11,37.11,2500.0,36.2893,36.3089,36.2893,36.2893,2500.0
2007-09-13 09:35:00,37.11,37.11,37.05,37.05,800.0,36.2893,36.2893,36.2307,36.2307,800.0
2007-09-13 09:40:00,37.08,37.08,36.85,36.85,2600.0,36.26,36.26,36.0351,36.0351,2600.0
2007-09-13 09:45:00,36.84,36.84,36.64,36.64,5800.0,36.0253,36.0253,35.8297,35.8297,5800.0
2007-09-13 09:50:00,36.63,36.75,36.63,36.73,9100.0,35.82,35.9373,35.82,35.9178,9100.0
2007-09-13 09:55:00,36.74,36.78,36.72,36.78,2200.0,35.9275,35.9666,35.908,35.9666,2200.0
2007-09-13 10:00:00,36.74,36.79,36.74,36.78,3600.0,35.9275,35.9764,35.9275,35.9666,3600.0
2007-09-13 10:05:00,36.78,36.86,36.78,36.79,9900.0,35.9666,36.0449,35.9666,35.9764,9900.0
2007-09-13 10:10:00,36.83,36.84,36.76,36.82,10700.0,36.0155,36.0253,35.9471,36.0058,10700.0
2007-09-13 10:15:00,36.82,36.86,36.79,36.84,6100.0,36.0058,36.0449,35.9764,36.0253,6100.0
2007-09-13 10:20:00,36.83,36.9,36.82,36.86,3700.0,36.0155,36.084,36.0058,36.0449,3700.0
2007-09-13 10:25:00,36.86,36.9,36.84,36.84,1300.0,36.0449,36.084,36.0253,36.0253,1300.0
2007-09-13 10:30:00,36.84,36.86,36.76,36.79,7300.0,36.0253,36.0449,35.9471,35.9764,7300.0
2007-09-13 10:35:00,36.81,36.84,36.79,36.79,2300.0,35.996,36.0253,35.9764,35.9764,2300.0
2007-09-13 10:40:00,36.82,36.82,36.81,36.81,200.0,36.0058,36.0058,35.996,35.996,200.0
2007-09-13 10:45:00,36.81,36.82,36.77,36.79,1900.0,35.996,36.0058,35.9569,35.9764,1900.0
2007-09-13 10:50:00,36.8,36.81,36.79,36.79,1100.0,35.9862,35.996,35.9764,35.9764,1100.0
2007-09-13 10:55:00,36.84,36.84,36.79,36.81,3500.0,36.0253,36.0253,35.9764,35.996,3500.0
2007-09-13 11:00:00,36.79,36.83,36.79,36.79,2100.0,35.9764,36.0155,35.9764,35.9764,2100.0
2007-09-13 11:05:00,36.82,36.82,36.73,36.73,2500.0,36.0058,36.0058,35.9178,35.9178,2500.0
2007-09-13 11:10:00,36.78,36.8,36.75,36.77,2300.0,35.9666,35.9862,35.9373,35.9569,2300.0
2007-09-13 11:15:00,36.81,36.83,36.77,36.83,3000.0,35.996,36.0155,35.9569,36.0155,3000.0
2007-09-13 11:20:00,36.83,36.86,36.78,36.81,4000.0,36.0155,36.0449,35.9666,35.996,4000.0
2007-09-13 11:25:00,36.82,36.82,36.8,36.82,2600.0,36.0058,36.0058,35.9862,36.0058,2600.0
2007-09-13 11:30:00,36.78,36.79,36.77,36.79,900.0,35.9666,35.9764,35.9569,35.9764,900.0
2007-09-13 11:35:00,36.79,36.79,36.76,36.76,1600.0,35.9764,35.9764,35.9471,35.9471,1600.0
2007-09-13 11:40:00,36.76,36.77,36.75,36.75,600.0,35.9471,35.9569,35.9373,35.9373,600.0
2007-09-13 11:45:00,36.73,36.76,36.73,36.76,2800.0,35.9178,35.9471,35.9178,35.9471,2800.0
2007-09-13 11:50:00,36.77,36.79,36.76,36.79,1800.0,35.9569,35.9764,35.9471,35.9764,1800.0
2007-09-13 11:55:00,36.79,36.87,36.77,36.81,3600.0,35.9764,36.0547,35.9569,35.996,3600.0
2007-09-13 12:00:00,36.85,36.86,36.84,36.86,3600.0,36.0351,36.0449,36.0253,36.0449,3600.0
2007-09-13 12:05:00,36.86,36.89,36.85,36.89,2600.0,36.0449,36.0742,36.0351,36.0742,2600.0
2007-09-13 12:10:00,36.89,36.91,36.87,36.91,2900.0,36.0742,36.0938,36.0547,36.0938,2900.0
2007-09-13 12:15:00,36.92,36.97,36.92,36.97,2700.0,36.1035,36.1524,36.1035,36.1524,2700.0
2007-09-13 12:20:00,36.97,37.09,36.97,37.07,5200.0,36.1524,36.2698,36.1524,36.2502,5200.0
2007-09-13 12:25:00,37.07,37.09,37.06,37.08,1400.0,36.2502,36.2698,36.2405,36.26,1400.0
2007-09-13 12:30:00,37.08,37.09,37.07,37.08,4300.0,36.26,36.2698,36.2502,36.26,4300.0
2007-09-13 12:35:00,37.09,37.1,37.07,37.09,2700.0,36.2698,36.2796,36.2502,36.2698,2700.0
2007-09-13 12:40:00,37.09,37.11,37.09,37.11,2300.0,36.2698,36.2893,36.2698,36.2893,2300.0
2007-09-13 12:45:00,37.12,37.17,37.11,37.17,5500.0,36.2991,36.348,36.2893,36.348,5500.0
2007-09-13 12:50:00,37.17,37.22,37.14,37.22,25000.0,36.348,36.3969,36.3187,36.3969,25000.0
2007-09-13 12:55:00,37.22,37.22,37.15,37.17,5600.0,36.3969,36.3969,36.3285,36.348,5600.0
2007-09-13 13:00:00,37.19,37.22,37.19,37.22,4800.0,36.3676,36.3969,36.3676,36.3969,4800.0
2007-09-13 13:05:00,37.23,37.3,37.23,37.29,3700.0,36.4067,36.4751,36.4067,36.4654,3700.0
2007-09-13 13:10:00,37.32,37.33,37.29,37.29,5100.0,36.4947,36.5045,36.4654,36.4654,5100.0
2007-09-13 13:15:00,37.29,37.34,37.28,37.34,3100.0,36.4654,36.5143,36.4556,36.5143,3100.0
2007-09-13 13:20:00,37.34,37.43,37.34,37.43,6100.0,36.5143,36.6023,36.5143,36.6023,6100.0
2007-09-13 13:25:00,37.43,37.44,37.41,37.44,4500.0,36.6023,36.612,36.5827,36.612,4500.0
2007-09-13 13:30:00,37.42,37.48,37.41,37.47,6000.0,36.5925,36.6512,36.5827,36.6414,6000.0
2007-09-13 13:35:00,37.48,37.58,37.48,37.55,8700.0,36.6512,36.749,36.6512,36.7196,8700.0
2007-09-13 13:40:00,37.55,37.6,37.5,37.56,16800.0,36.7196,36.7685,36.6707,36.7294,16800.0
2007-09-13 13:45:00,37.57,37.62,37.5,37.5,36300.0,36.7392,36.7881,36.6707,36.6707,36300.0
2007-09-13 13:50:00,37.48,37.48,37.41,37.44,3800.0,36.6512,36.6512,36.5827,36.612,3800.0
2007-09-13 13:55:00,37.44,37.44,37.35,37.35,4700.0,36.612,36.612,36.524,36.524,4700.0
2007-09-13 14:00:00,37.39,37.4,37.35,37.4,4600.0,36.5632,36.5729,36.524,36.5729,4600.0
2007-09-13 14:05:00,37.4,37.41,37.36,37.36,3900.0,36.5729,36.5827,36.5338,36.5338,3900.0
2007-09-13 14:10:00,37.36,37.42,37.35,37.4,6300.0,36.5338,36.5925,36.524,36.5729,6300.0
2007-09-13 14:15:00,37.4,37.41,37.37,37.38,4200.0,36.5729,36.5827,36.5436,36.5534,4200.0
2007-09-13 14:20:00,37.39,37.4,37.37,37.4,6000.0,36.5632,36.5729,36.5436,36.5729,6000.0
2007-09-13 14:25:00,37.4,37.47,37.4,37.41,7900.0,36.5729,36.6414,36.5729,36.5827,7900.0
2007-09-13 14:30:00,37.41,37.49,37.41,37.46,4800.0,36.5827,36.6609,36.5827,36.6316,4800.0
2007-09-13 14:35:00,37.47,37.49,37.44,37.46,5400.0,36.6414,36.6609,36.612,36.6316,5400.0
2007-09-13 14:40:00,37.5,37.54,37.45,37.5,23400.0,36.6707,36.7098,36.6218,36.6707,23400.0
2007-09-13 14:45:00,37.5,37.5,37.48,37.48,8500.0,36.6707,36.6707,36.6512,36.6512,8500.0
2007-09-13 14:50:00,37.48,37.5,37.47,37.5,4300.0,36.6512,36.6707,36.6414,36.6707,4300.0
2007-09-13 14:55:00,37.5,37.5,37.44,37.49,6700.0,36.6707,36.6707,36.612,36.6609,6700.0
2007-09-13 15:00:00,37.48,37.5,37.48,37.48,5200.0,36.6512,36.6707,36.6512,36.6512,5200.0
2007-09-13 15:05:00,37.49,37.5,37.45,37.45,8300.0,36.6609,36.6707,36.6218,36.6218,8300.0
2007-09-13 15:10:00,37.47,37.47,37.44,37.44,3400.0,36.6414,36.6414,36.612,36.612,3400.0
2007-09-13 15:15:00,37.44,37.44,37.37,37.39,24300.0,36.612,36.612,36.5436,36.5632,24300.0
2007-09-13 15:20:00,37.37,37.41,37.37,37.41,2600.0,36.5436,36.5827,36.5436,36.5827,2600.0
2007-09-13 15:25:00,37.38,37.42,37.37,37.37,4000.0,36.5534,36.5925,36.5436,36.5436,4000.0
2007-09-13 15:30:00,37.4,37.43,37.37,37.4,5200.0,36.5729,36.6023,36.5436,36.5729,5200.0
2007-09-13 15:35:00,37.4,37.42,37.35,37.37,8800.0,36.5729,36.5925,36.524,36.5436,8800.0
2007-09-13 15:40:00,37.41,37.41,37.28,37.29,4400.0,36.5827,36.5827,36.4556,36.4654,4400.0
2007-09-13 15:45:00,37.28,37.28,37.14,37.19,7300.0,36.4556,36.4556,36.3187,36.3676,7300.0
2007-09-13 15:50:00,37.19,37.2,37.17,37.17,2100.0,36.3676,36.3774,36.348,36.348,2100.0
2007-09-13 15:55:00,37.17,37.2,37.1,37.11,11600.0,36.348,36.3774,36.2796,36.2893,11600.0
2007-09-14 09:30:00,36.82,36.82,36.25,36.47,3000.0,36.0058,36.0058,35.4484,35.6635,3000.0
2007-09-14 09:35:00,36.47,36.79,36.47,36.77,3800.0,35.6635,35.9764,35.6635,35.9569,3800.0
2007-09-14 09:40:00,36.69,36.89,36.61,36.84,8300.0,35.8786,36.0742,35.8004,36.0253,8300.0
2007-09-14 09:45:00,36.82,36.9,36.76,36.9,3000.0,36.0058,36.084,35.9471,36.084,3000.0
2007-09-14 09:50:00,36.91,36.98,36.91,36.95,800.0,36.0938,36.1622,36.0938,36.1329,800.0
2007-09-14 09:55:00,36.95,36.98,36.93,36.98,1300.0,36.1329,36.1622,36.1133,36.1622,1300.0
2007-09-14 10:00:00,36.99,37.11,36.97,37.1,3700.0,36.172,36.2893,36.1524,36.2796,3700.0
2007-09-14 10:05:00,37.13,37.15,37.11,37.11,1800.0,36.3089,36.3285,36.2893,36.2893,1800.0
2007-09-14 10:10:00,37.11,37.11,36.98,37.05,6100.0,36.2893,36.2893,36.1622,36.2307,6100.0
2007-09-14 10:15:00,37.06,37.13,37.04,37.06,7500.0,36.2405,36.3089,36.2209,36.2405,7500.0
2007-09-14 10:20:00,37.06,37.1,37.06,37.1,2000.0,36.2405,36.2796,36.2405,36.2796,2000.0
2007-09-14 10:25:00,37.1,37.1,37.04,37.06,900.0,36.2796,36.2796,36.2209,36.2405,900.0
2007-09-14 10:30:00,37.06,37.06,37.05,37.05,600.0,36.2405,36.2405,36.2307,36.2307,600.0
2007-09-14 10:35:00,37.07,37.11,37.07,37.11,300.0,36.2502,36.2893,36.2502,36.2893,300.0
2007-09-14 10:40:00,37.11,37.12,37.1,37.11,3200.0,36.2893,36.2991,36.2796,36.2893,3200.0
2007-09-14 10:45:00,37.11,37.15,37.11,37.13,2600.0,36.2893,36.3285,36.2893,36.3089,2600.0
2007-09-14 10:50:00,37.11,37.12,37.04,37.04,3500.0,36.2893,36.2991,36.2209,36.2209,3500.0
2007-09-14 10:55:00,37.03,37.12,37.02,37.08,3800.0,36.2111,36.2991,36.2013,36.26,3800.0
2007-09-14 11:00:00,37.1,37.1,37.1,37.1,1100.0,36.2796,36.2796,36.2796,36.2796,1100.0
2007-09-14 11:05:00,37.12,37.12,37.05,37.08,5900.0,36.2991,36.2991,36.2307,36.26,5900.0
2007-09-14 11:10:00,37.08,37.08,37.04,37.05,700.0,36.26,36.26,36.2209,36.2307,700.0
2007-09-14 11:15:00,37.08,37.12,37.06,37.08,2500.0,36.26,36.2991,36.2405,36.26,2500.0
2007-09-14 11:20:00,37.08,37.08,37.05,37.06,1500.0,36.26,36.26,36.2307,36.2405,1500.0
2007-09-14 11:25:00,37.04,37.08,37.04,37.05,700.0,36.2209,36.26,36.2209,36.2307,700.0
2007-09-14 11:30:00,37.06,37.08,37.06,37.08,700.0,36.2405,36.26,36.2405,36.26,700.0
2007-09-14 11:35:00,37.06,37.06,37.02,37.03,1000.0,36.2405,36.2405,36.2013,36.2111,1000.0
2007-09-14 11:40:00,37.0,37.14,37.0,37.14,2000.0,36.1818,36.3187,36.1818,36.3187,2000.0
2007-09-14 11:45:00,37.11,37.11,37.09,37.09,200.0,36.2893,36.2893,36.2698,36.2698,200.0
2007-09-14 11:50:00,37.13,37.15,37.13,37.14,900.0,36.3089,36.3285,36.3089,36.3187,900.0
2007-09-14 11:55:00,37.12,37.15,37.11,37.11,1900.0,36.2991,36.3285,36.2893,36.2893,1900.0
2007-09-14 12:00:00,37.14,37.15,37.13,37.14,1000.0,36.3187,36.3285,36.3089,36.3187,1000.0
2007-09-14 12:05:00,37.12,37.13,37.11,37.12,1000.0,36.2991,36.3089,36.2893,36.2991,1000.0
2007-09-14 12:10:00,37.14,37.14,37.11,37.11,500.0,36.3187,36.3187,36.2893,36.2893,500.0
2007-09-14 12:15:00,37.08,37.08,37.08,37.08,100.0,36.26,36.26,36.26,36.26,100.0
2007-09-14 12:20:00,37.07,37.1,37.06,37.09,400.0,36.2502,36.2796,36.2405,36.2698,400.0
2007-09-14 12:25:00,37.07,37.1,37.06,37.06,300.0,36.2502,36.2796,36.2405,36.2405,300.0
2007-09-14 12:30:00,37.09,37.1,37.07,37.1,1000.0,36.2698,36.2796,36.2502,36.2796,1000.0
2007-09-14 12:35:00,37.09,37.09,37.09,37.09,200.0,36.2698,36.2698,36.2698,36.2698,200.0
2007-09-14 12:40:00,37.09,37.12,37.09,37.12,1100.0,36.2698,36.2991,36.2698,36.2991,1100.0
2007-09-14 12:45:00,37.14,37.14,37.08,37.14,8700.0,36.3187,36.3187,36.26,36.3187,8700.0
2007-09-14 12:50:00,37.14,37.2,37.11,37.2,4100.0,36.3187,36.3774,36.2893,36.3774,4100.0
2007-09-14 12:55:00,37.2,37.34,37.2,37.34,11200.0,36.3774,36.5143,36.3774,36.5143,11200.0
2007-09-14 13:00:00,37.34,37.5,37.34,37.35,21200.0,36.5143,36.6707,36.5143,36.524,21200.0
2007-09-14 13:05:00,37.35,37.41,37.31,37.31,5900.0,36.524,36.5827,36.4849,36.4849,5900.0
2007-09-14 13:10:00,37.31,37.4,37.31,37.4,5900.0,36.4849,36.5729,36.4849,36.5729,5900.0
2007-09-14 13:15:00,37.41,37.44,37.37,37.43,5000.0,36.5827,36.612,36.5436,36.6023,5000.0
2007-09-14 13:20:00,37.43,37.56,37.43,37.51,14700.0,36.6023,36.7294,36.6023,36.6805,14700.0
2007-09-14 13:25:00,37.5,37.51,37.46,37.5,5600.0,36.6707,36.6805,36.6316,36.6707,5600.0
2007-09-14 13:30:00,37.5,37.58,37.5,37.54,8400.0,36.6707,36.749,36.6707,36.7098,8400.0
2007-09-14 13:35:00,37.54,37.54,37.5,37.51,5400.0,36.7098,36.7098,36.6707,36.6805,5400.0
2007-09-14 13:40:00,37.51,37.52,37.5,37.52,900.0,36.6805,36.6903,36.6707,36.6903,900.0
2007-09-14 13:45:00,37.52,37.55,37.52,37.55,2000.0,36.6903,36.7196,36.6903,36.7196,2000.0
2007-09-14 13:50:00,37.55,37.58,37.55,37.58,7700.0,36.7196,36.749,36.7196,36.749,7700.0
2007-09-14 13:55:00,37.58,37.79,37.57,37.76,26100.0,36.749,36.9543,36.7392,36.925,26100.0
2007-09-14 14:00:00,37.77,37.78,37.73,37.73,4300.0,36.9348,36.9445,36.8956,36.8956,4300.0
2007-09-14 14:05:00,37.68,37.72,37.61,37.61,10700.0,36.8467,36.8859,36.7783,36.7783,10700.0
2007-09-14 14:10:00,37.61,37.61,37.58,37.6,2100.0,36.7783,36.7783,36.749,36.7685,2100.0
2007-09-14 14:15:00,37.61,37.66,37.58,37.62,13400.0,36.7783,36.8272,36.749,36.7881,13400.0
2007-09-14 14:20:00,37.61,37.61,37.56,37.56,5500.0,36.7783,36.7783,36.7294,36.7294,5500.0
2007-09-14 14:25:00,37.57,37.59,37.53,37.56,9700.0,36.7392,36.7587,36.7001,36.7294,9700.0
2007-09-14 14:30:00,37.56,37.57,37.49,37.49,7500.0,36.7294,36.7392,36.6609,36.6609,7500.0
2007-09-14 14:35:00,37.49,37.52,37.48,37.48,6200.0,36.6609,36.6903,36.6512,36.6512,6200.0
2007-09-14 14:40:00,37.48,37.48,37.47,37.48,4300.0,36.6512,36.6512,36.6414,36.6512,4300.0
2007-09-14 14:45:00,37.48,37.48,37.45,37.47,3400.0,36.6512,36.6512,36.6218,36.6414,3400.0
2007-09-14 14:50:00,37.48,37.49,37.44,37.46,10600.0,36.6512,36.6609,36.612,36.6316,10600.0
2007-09-14 14:55:00,37.45,37.46,37.38,37.4,7200.0,36.6218,36.6316,36.5534,36.5729,7200.0
2007-09-14 15:00:00,37.41,37.45,37.41,37.45,7300.0,36.5827,36.6218,36.5827,36.6218,7300.0
2007-09-14 15:05:00,37.47,37.5,37.47,37.5,11100.0,36.6414,36.6707,36.6414,36.6707,11100.0
2007-09-14 15:10:00,37.5,37.52,37.48,37.52,5800.0,36.6707,36.6903,36.6512,36.6903,5800.0
2007-09-14 15:15:00,37.54,37.55,37.54,37.54,1600.0,36.7098,36.7196,36.7098,36.7098,1600.0
2007-09-14 15:20:00,37.55,37.57,37.54,37.57,6300.0,36.7196,36.7392,36.7098,36.7392,6300.0
2007-09-14 15:25:00,37.57,37.57,37.54,37.54,4800.0,36.7392,36.7392,36.7098,36.7098,4800.0
2007-09-14 15:30:00,37.54,37.56,37.52,37.56,2900.0,36.7098,36.7294,36.6903,36.7294,2900.0
2007-09-14 15:35:00,37.54,37.57,37.54,37.57,1800.0,36.7098,36.7392,36.7098,36.7392,1800.0
2007-09-14 15:40:00,37.57,37.63,37.57,37.61,7400.0,36.7392,36.7978,36.7392,36.7783,7400.0
2007-09-14 15:45:00,37.6,37.62,37.59,37.59,1500.0,36.7685,36.7881,36.7587,36.7587,1500.0
2007-09-14 15:50:00,37.6,37.6,37.55,37.57,9000.0,36.7685,36.7685,36.7196,36.7392,9000.0
2007-09-14 15:55:00,37.55,37.57,37.44,37.48,5600.0,36.7196,36.7392,36.612,36.6512,5600.0
2007-09-17 09:30:00,37.35,37.36,37.22,37.36,3800.0,36.524,36.5338,36.3969,36.5338,3800.0
2007-09-17 09:35:00,37.35,37.38,37.32,37.38,2600.0,36.524,36.5534,36.4947,36.5534,2600.0
2007-09-17 09:40:00,37.37,37.37,37.22,37.28,4800.0,36.5436,36.5436,36.3969,36.4556,4800.0
2007-09-17 09:45:00,37.28,37.31,37.27,37.27,4200.0,36.4556,36.4849,36.4458,36.4458,4200.0
2007-09-17 09:50:00,37.29,37.29,37.22,37.24,5700.0,36.4654,36.4654,36.3969,36.4165,5700.0
2007-09-17 09:55:00,37.26,37.27,37.25,37.25,2000.0,36.436,36.4458,36.4263,36.4263,2000.0
2007-09-17 10:00:00,37.24,37.24,37.2,37.22,1800.0,36.4165,36.4165,36.3774,36.3969,1800.0
2007-09-17 10:05:00,37.2,37.2,37.09,37.09,1400.0,36.3774,36.3774,36.2698,36.2698,1400.0
2007-09-17 10:10:00,37.08,37.09,37.05,37.05,1000.0,36.26,36.2698,36.2307,36.2307,1000.0
2007-09-17 10:15:00,37.07,37.11,37.06,37.11,3600.0,36.2502,36.2893,36.2405,36.2893,3600.0
2007-09-17 10:20:00,37.11,37.17,37.11,37.16,1100.0,36.2893,36.348,36.2893,36.3382,1100.0
2007-09-17 10:25:00,37.17,37.18,37.14,37.14,1300.0,36.348,36.3578,36.3187,36.3187,1300.0
2007-09-17 10:30:00,37.16,37.19,37.15,37.15,2200.0,36.3382,36.3676,36.3285,36.3285,2200.0
2007-09-17 10:35:00,37.13,37.13,37.09,37.09,1000.0,36.3089,36.3089,36.2698,36.2698,1000.0
2007-09-17 10:40:00,37.1,37.1,37.08,37.08,1100.0,36.2796,36.2796,36.26,36.26,1100.0
2007-09-17 10:45:00,37.08,37.09,37.05,37.07,2800.0,36.26,36.2698,36.2307,36.2502,2800.0
2007-09-17 10:50:00,37.05,37.05,36.98,36.98,2100.0,36.2307,36.2307,36.1622,36.1622,2100.0
2007-09-17 10:55:00,36.98,36.98,36.92,36.95,1600.0,36.1622,36.1622,36.1035,36.1329,1600.0
2007-09-17 11:00:00,36.93,36.96,36.91,36.91,1100.0,36.1133,36.1427,36.0938,36.0938,1100.0
2007-09-17 11:05:00,36.91,36.91,36.86,36.87,3700.0,36.0938,36.0938,36.0449,36.0547,3700.0
2007-09-17 11:10:00,36.88,36.9,36.85,36.87,2300.0,36.0644,36.084,36.0351,36.0547,2300.0
2007-09-17 11:15:00,36.85,36.86,36.84,36.85,1500.0,36.0351,36.0449,36.0253,36.0351,1500.0
2007-09-17 11:20:00,36.85,36.86,36.85,36.86,1400.0,36.0351,36.0449,36.0351,36.0449,1400.0
2007-09-17 11:25:00,36.86,36.86,36.83,36.83,2500.0,36.0449,36.0449,36.0155,36.0155,2500.0
2007-09-17 11:30:00,36.81,36.81,36.77,36.81,3900.0,35.996,35.996,35.9569,35.996,3900.0
2007-09-17 11:35:00,36.82,36.82,36.77,36.77,2000.0,36.0058,36.0058,35.9569,35.9569,2000.0
2007-09-17 11:40:00,36.77,36.81,36.75,36.8,8700.0,35.9569,35.996,35.9373,35.9862,8700.0
2007-09-17 11:45:00,36.82,36.82,36.76,36.81,2300.0,36.0058,36.0058,35.9471,35.996,2300.0
2007-09-17 11:50:00,36.82,36.82,36.8,36.81,1800.0,36.0058,36.0058,35.9862,35.996,1800.0
2007-09-17 11:55:00,36.8,36.82,36.79,36.82,3800.0,35.9862,36.0058,35.9764,36.0058,3800.0
2007-09-17 12:00:00,36.82,36.82,36.77,36.78,3400.0,36.0058,36.0058,35.9569,35.9666,3400.0
2007-09-17 12:05:00,36.78,36.8,36.77,36.8,6300.0,35.9666,35.9862,35.9569,35.9862,6300.0
2007-09-17 12:10:00,36.8,36.82,36.77,36.81,2800.0,35.9862,36.0058,35.9569,35.996,2800.0
2007-09-17 12:15:00,36.83,36.85,36.8,36.8,5700.0,36.0155,36.0351,35.9862,35.9862,5700.0
2007-09-17 12:20:00,36.8,36.82,36.8,36.8,1300.0,35.9862,36.0058,35.9862,35.9862,1300.0
2007-09-17 12:25:00,36.8,36.82,36.8,36.8,1100.0,35.9862,36.0058,35.9862,35.9862,1100.0
2007-09-17 12:30:00,36.8,36.82,36.8,36.8,1200.0,35.9862,36.0058,35.9862,35.9862,1200.0
2007-09-17 12:35:00,36.8,36.82,36.8,36.81,1900.0,35.9862,36.0058,35.9862,35.996,1900.0
2007-09-17 12:40:00,36.8,36.82,36.8,36.81,1700.0,35.9862,36.0058,35.9862,35.996,1700.0
2007-09-17 12:45:00,36.81,36.84,36.8,36.82,2600.0,35.996,36.0253,35.9862,36.0058,2600.0
2007-09-17 12:50:00,36.82,36.84,36.81,36.81,2300.0,36.0058,36.0253,35.996,35.996,2300.0
2007-09-17 12:55:00,36.81,36.97,36.81,36.95,16600.0,35.996,36.1524,35.996,36.1329,16600.0
2007-09-17 13:00:00,36.97,36.97,36.95,36.97,3100.0,36.1524,36.1524,36.1329,36.1524,3100.0
2007-09-17 13:05:00,36.98,37.03,36.98,36.99,9900.0,36.1622,36.2111,36.1622,36.172,9900.0
2007-09-17 13:10:00,36.99,37.0,36.96,36.99,3000.0,36.172,36.1818,36.1427,36.172,3000.0
2007-09-17 13:15:00,37.0,37.0,36.99,36.99,4700.0,36.1818,36.1818,36.172,36.172,4700.0
2007-09-17 13:20:00,36.99,36.99,36.94,36.94,3100.0,36.172,36.172,36.1231,36.1231,3100.0
2007-09-17 13:25:00,36.94,36.96,36.93,36.96,3900.0,36.1231,36.1427,36.1133,36.1427,3900.0
2007-09-17 13:30:00,36.96,36.97,36.96,36.97,4600.0,36.1427,36.1524,36.1427,36.1524,4600.0
2007-09-17 13:35:00,36.97,37.0,36.97,37.0,5600.0,36.1524,36.1818,36.1524,36.1818,5600.0
2007-09-17 13:40:00,37.0,37.01,37.0,37.01,5600.0,36.1818,36.1916,36.1818,36.1916,5600.0
2007-09-17 13:45:00,37.02,37.08,36.98,37.01,15300.0,36.2013,36.26,36.1622,36.1916,15300.0
2007-09-17 13:50:00,37.01,37.01,36.95,36.95,5400.0,36.1916,36.1916,36.1329,36.1329,5400.0
2007-09-17 13:55:00,36.95,36.98,36.93,36.97,6700.0,36.1329,36.1622,36.1133,36.1524,6700.0
2007-09-17 14:00:00,36.97,37.1,36.97,37.1,14400.0,36.1524,36.2796,36.1524,36.2796,14400.0
2007-09-17 14:05:00,37.1,37.12,37.02,37.05,24600.0,36.2796,36.2991,36.2013,36.2307,24600.0
2007-09-17 14:10:00,37.05,37.08,37.02,37.02,8700.0,36.2307,36.26,36.2013,36.2013,8700.0
2007-09-17 14:15:00,37.02,37.02,36.96,36.96,3700.0,36.2013,36.2013,36.1427,36.1427,3700.0
2007-09-17 14:20:00,36.96,36.96,36.91,36.93,5600.0,36.1427,36.1427,36.0938,36.1133,5600.0
2007-09-17 14:25:00,36.94,36.96,36.91,36.96,4700.0,36.1231,36.1427,36.0938,36.1427,4700.0
2007-09-17 14:30:00,36.96,36.96,36.94,36.95,3200.0,36.1427,36.1427,36.1231,36.1329,3200.0
2007-09-17 14:35:00,36.96,36.98,36.96,36.98,5000.0,36.1427,36.1622,36.1427,36.1622,5000.0
2007-09-17 14:40:00,36.98,36.99,36.97,36.99,8300.0,36.1622,36.172,36.1524,36.172,8300.0
2007-09-17 14:45:00,36.99,37.02,36.99,37.02,9100.0,36.172,36.2013,36.172,36.2013,9100.0
2007-09-17 14:50:00,37.03,37.04,37.01,37.01,3900.0,36.2111,36.2209,36.1916,36.1916,3900.0
2007-09-17 14:55:00,37.0,37.01,37.0,37.01,4400.0,36.1818,36.1916,36.1818,36.1916,4400.0
2007-09-17 15:00:00,37.01,37.12,37.01,37.12,8700.0,36.1916,36.2991,36.1916,36.2991,8700.0
2007-09-17 15:05:00,37.12,37.13,37.07,37.08,15700.0,36.2991,36.3089,36.2502,36.26,15700.0
2007-09-17 15:10:00,37.07,37.12,37.06,37.12,5300.0,36.2502,36.2991,36.2405,36.2991,5300.0
2007-09-17 15:15:00,37.1,37.12,37.05,37.09,5800.0,36.2796,36.2991,36.2307,36.2698,5800.0
2007-09-17 15:20:00,37.09,37.15,37.05,37.15,12500.0,36.2698,36.3285,36.2307,36.3285,12500.0
2007-09-17 15:25:00,37.16,37.19,37.12,37.12,7200.0,36.3382,36.3676,36.2991,36.2991,7200.0
2007-09-17 15:30:00,37.12,37.12,37.0,37.01,4500.0,36.2991,36.2991,36.1818,36.1916,4500.0
2007-09-17 15:35:00,37.01,37.01,36.99,37.0,3100.0,36.1916,36.1916,36.172,36.1818,3100.0
2007-09-17 15:40:00,36.99,37.06,36.99,37.04,8700.0,36.172,36.2405,36.172,36.2209,8700.0
2007-09-17 15:45:00,37.04,37.08,37.02,37.08,7800.0,36.2209,36.26,36.2013,36.26,7800.0
2007-09-17 15:50:00,37.07,37.08,37.05,37.05,8500.0,36.2502,36.26,36.2307,36.2307,8500.0
2007-09-17 15:55:00,37.06,37.07,37.01,37.02,17000.0,36.2405,36.2502,36.1916,36.2013,17000.0
2007-09-18 09:30:00,37.18,37.28,37.06,37.11,6600.0,36.3578,36.4556,36.2405,36.2893,6600.0
2007-09-18 09:35:00,37.12,37.12,36.85,36.85,8400.0,36.2991,36.2991,36.0351,36.0351,8400.0
2007-09-18 09:40:00,36.85,36.93,36.85,36.93,1900.0,36.0351,36.1133,36.0351,36.1133,1900.0
2007-09-18 09:45:00,36.94,36.94,36.91,36.94,2700.0,36.1231,36.1231,36.0938,36.1231,2700.0
2007-09-18 09:50:00,36.9,36.9,36.8,36.82,3100.0,36.084,36.084,35.9862,36.0058,3100.0
2007-09-18 09:55:00,36.84,36.9,36.81,36.9,2600.0,36.0253,36.084,35.996,36.084,2600.0
2007-09-18 10:00:00,36.9,36.91,36.87,36.87,2300.0,36.084,36.0938,36.0547,36.0547,2300.0
2007-09-18 10:05:00,36.88,36.91,36.86,36.89,2300.0,36.0644,36.0938,36.0449,36.0742,2300.0
2007-09-18 10:10:00,36.9,36.98,36.9,36.98,1000.0,36.084,36.1622,36.084,36.1622,1000.0
2007-09-18 10:15:00,36.94,37.02,36.94,37.02,3300.0,36.1231,36.2013,36.1231,36.2013,3300.0
2007-09-18 10:20:00,37.01,37.01,36.95,36.95,3200.0,36.1916,36.1916,36.1329,36.1329,3200.0
2007-09-18 10:25:00,36.96,36.99,36.93,36.93,5900.0,36.1427,36.172,36.1133,36.1133,5900.0
2007-09-18 10:30:00,36.93,36.94,36.91,36.93,2300.0,36.1133,36.1231,36.0938,36.1133,2300.0
2007-09-18 10:35:00,36.93,36.93,36.84,36.84,20600.0,36.1133,36.1133,36.0253,36.0253,20600.0
2007-09-18 10:40:00,36.87,36.87,36.78,36.79,10100.0,36.0547,36.0547,35.9666,35.9764,10100.0
2007-09-18 10:45:00,36.79,36.79,36.73,36.74,4100.0,35.9764,35.9764,35.9178,35.9275,4100.0
2007-09-18 10:50:00,36.76,36.82,36.75,36.81,8300.0,35.9471,36.0058,35.9373,35.996,8300.0
2007-09-18 10:55:00,36.82,36.92,36.82,36.92,4000.0,36.0058,36.1035,36.0058,36.1035,4000.0
2007-09-18 11:00:00,36.9,36.95,36.77,36.83,18000.0,36.084,36.1329,35.9569,36.0155,18000.0
2007-09-18 11:05:00,36.81,36.84,36.74,36.75,18200.0,35.996,36.0253,35.9275,35.9373,18200.0
2007-09-18 11:10:00,36.77,36.85,36.77,36.84,7100.0,35.9569,36.0351,35.9569,36.0253,7100.0
2007-09-18 11:15:00,36.85,36.85,36.78,36.78,15900.0,36.0351,36.0351,35.9666,35.9666,15900.0
2007-09-18 11:20:00,36.77,36.8,36.76,36.77,13200.0,35.9569,35.9862,35.9471,35.9569,13200.0
2007-09-18 11:25:00,36.77,36.84,36.77,36.8,8400.0,35.9569,36.0253,35.9569,35.9862,8400.0
2007-09-18 11:30:00,36.8,36.82,36.75,36.75,13600.0,35.9862,36.0058,35.9373,35.9373,13600.0
2007-09-18 11:35:00,36.75,36.79,36.75,36.78,7100.0,35.9373,35.9764,35.9373,35.9666,7100.0
2007-09-18 11:40:00,36.79,36.79,36.75,36.78,12200.0,35.9764,35.9764,35.9373,35.9666,12200.0
2007-09-18 11:45:00,36.78,36.83,36.78,36.78,7900.0,35.9666,36.0155,35.9666,35.9666,7900.0
2007-09-18 11:50:00,36.77,36.78,36.75,36.75,4500.0,35.9569,35.9666,35.9373,35.9373,4500.0
2007-09-18 11:55:00,36.75,36.75,36.69,36.69,8800.0,35.9373,35.9373,35.8786,35.8786,8800.0
2007-09-18 12:00:00,36.71,36.78,36.7,36.75,5100.0,35.8982,35.9666,35.8884,35.9373,5100.0
2007-09-18 12:05:00,36.76,36.76,36.69,36.71,11900.0,35.9471,35.9471,35.8786,35.8982,11900.0
2007-09-18 12:10:00,36.7,36.71,36.68,36.68,5200.0,35.8884,35.8982,35.8689,35.8689,5200.0
2007-09-18 12:15:00,36.68,36.69,36.68,36.69,3300.0,35.8689,35.8786,35.8689,35.8786,3300.0
2007-09-18 12:20:00,36.69,36.69,36.68,36.68,3300.0,35.8786,35.8786,35.8689,35.8689,3300.0
2007-09-18 12:25:00,36.68,36.69,36.68,36.69,2500.0,35.8689,35.8786,35.8689,35.8786,2500.0
2007-09-18 12:30:00,36.69,36.7,36.68,36.7,6200.0,35.8786,35.8884,35.8689,35.8884,6200.0
2007-09-18 12:35:00,36.7,36.75,36.69,36.69,8400.0,35.8884,35.9373,35.8786,35.8786,8400.0
2007-09-18 12:40:00,36.69,36.73,36.68,36.73,2400.0,35.8786,35.9178,35.8689,35.9178,2400.0
2007-09-18 12:45:00,36.73,36.74,36.72,36.74,2200.0,35.9178,35.9275,35.908,35.9275,2200.0
2007-09-18 12:50:00,36.74,36.75,36.73,36.74,6100.0,35.9275,35.9373,35.9178,35.9275,6100.0
2007-09-18 12:55:00,36.74,36.74,36.69,36.71,10700.0,35.9275,35.9275,35.8786,35.8982,10700.0
2007-09-18 13:00:00,36.72,36.74,36.72,36.72,4500.0,35.908,35.9275,35.908,35.908,4500.0
2007-09-18 13:05:00,36.72,36.72,36.7,36.71,1700.0,35.908,35.908,35.8884,35.8982,1700.0
2007-09-18 13:10:00,36.71,36.74,36.71,36.73,3800.0,35.8982,35.9275,35.8982,35.9178,3800.0
2007-09-18 13:15:00,36.74,36.78,36.7,36.77,9900.0,35.9275,35.9666,35.8884,35.9569,9900.0
2007-09-18 13:20:00,36.73,36.77,36.69,36.71,29900.0,35.9178,35.9569,35.8786,35.8982,29900.0
2007-09-18 13:25:00,36.71,36.72,36.6,36.62,12700.0,35.8982,35.908,35.7906,35.8102,12700.0
2007-09-18 13:30:00,36.62,36.69,36.61,36.69,2800.0,35.8102,35.8786,35.8004,35.8786,2800.0
2007-09-18 13:35:00,36.69,36.73,36.69,36.73,3000.0,35.8786,35.9178,35.8786,35.9178,3000.0
2007-09-18 13:40:00,36.73,36.76,36.73,36.74,43200.0,35.9178,35.9471,35.9178,35.9275,43200.0
2007-09-18 13:45:00,36.75,36.79,36.73,36.76,18300.0,35.9373,35.9764,35.9178,35.9471,18300.0
2007-09-18 13:50:00,36.76,36.76,36.74,36.74,4400.0,35.9471,35.9471,35.9275,35.9275,4400.0
2007-09-18 13:55:00,36.75,36.75,36.72,36.72,4200.0,35.9373,35.9373,35.908,35.908,4200.0
2007-09-18 14:00:00,36.73,36.74,36.73,36.73,2000.0,35.9178,35.9275,35.9178,35.9178,2000.0
2007-09-18 14:05:00,36.73,36.74,36.72,36.72,6500.0,35.9178,35.9275,35.908,35.908,6500.0
2007-09-18 14:10:00,36.72,36.77,36.71,36.75,5500.0,35.908,35.9569,35.8982,35.9373,5500.0
2007-09-18 14:15:00,36.77,37.16,36.63,36.83,42000.0,35.9569,36.3382,35.82,36.0155,42000.0
2007-09-18 14:20:00,36.83,36.93,36.72,36.88,22000.0,36.0155,36.1133,35.908,36.0644,22000.0
2007-09-18 14:25:00,36.8,36.85,36.76,36.79,22600.0,35.9862,36.0351,35.9471,35.9764,22600.0
2007-09-18 14:30:00,36.81,36.84,36.79,36.84,14700.0,35.996,36.0253,35.9764,36.0253,14700.0
2007-09-18 14:35:00,36.83,36.99,36.81,36.92,53000.0,36.0155,36.172,35.996,36.1035,53000.0
2007-09-18 14:40:00,36.96,37.0,36.94,36.97,15300.0,36.1427,36.1818,36.1231,36.1524,15300.0
2007-09-18 14:45:00,36.98,37.0,36.97,36.98,13800.0,36.1622,36.1818,36.1524,36.1622,13800.0
2007-09-18 14:50:00,36.99,37.02,36.97,37.01,50700.0,36.172,36.2013,36.1524,36.1916,50700.0
2007-09-18 14:55:00,37.01,37.02,37.0,37.0,12600.0,36.1916,36.2013,36.1818,36.1818,12600.0
2007-09-18 15:00:00,37.0,37.02,36.99,37.01,12600.0,36.1818,36.2013,36.172,36.1916,12600.0
2007-09-18 15:05:00,37.01,37.09,37.01,37.06,12200.0,36.1916,36.2698,36.1916,36.2405,12200.0
2007-09-18 15:10:00,37.07,37.07,37.04,37.06,14000.0,36.2502,36.2502,36.2209,36.2405,14000.0
2007-09-18 15:15:00,37.06,37.07,37.03,37.03,7000.0,36.2405,36.2502,36.2111,36.2111,7000.0
2007-09-18 15:20:00,37.04,37.06,37.02,37.04,9200.0,36.2209,36.2405,36.2013,36.2209,9200.0
2007-09-18 15:25:00,37.03,37.05,37.01,37.01,3900.0,36.2111,36.2307,36.1916,36.1916,3900.0
2007-09-18 15:30:00,37.01,37.05,36.99,36.99,24800.0,36.1916,36.2307,36.172,36.172,24800.0
2007-09-18 15:35:00,36.99,37.04,36.98,37.04,11400.0,36.172,36.2209,36.1622,36.2209,11400.0
2007-09-18 15:40:00,37.03,37.05,37.02,37.05,7900.0,36.2111,36.2307,36.2013,36.2307,7900.0
2007-09-18 15:45:00,37.04,37.07,37.03,37.06,9600.0,36.2209,36.2502,36.2111,36.2405,9600.0
2007-09-18 15:50:00,37.06,37.09,37.06,37.08,12600.0,36.2405,36.2698,36.2405,36.26,12600.0
2007-09-18 15:55:00,37.08,37.09,37.0,37.0,29300.0,36.26,36.2698,36.1818,36.1818,29300.0
2007-09-19 09:30:00,37.28,37.44,37.28,37.41,7100.0,36.4556,36.612,36.4556,36.5827,7100.0
2007-09-19 09:35:00,37.4,37.4,37.33,37.33,1600.0,36.5729,36.5729,36.5045,36.5045,1600.0
2007-09-19 09:40:00,37.33,37.41,37.25,37.35,9600.0,36.5045,36.5827,36.4263,36.524,9600.0
2007-09-19 09:45:00,37.39,37.39,37.23,37.23,9800.0,36.5632,36.5632,36.4067,36.4067,9800.0
2007-09-19 09:50:00,37.23,37.25,37.22,37.22,4800.0,36.4067,36.4263,36.3969,36.3969,4800.0
2007-09-19 09:55:00,37.23,37.24,37.22,37.24,1200.0,36.4067,36.4165,36.3969,36.4165,1200.0
2007-09-19 10:00:00,37.23,37.25,37.22,37.25,2700.0,36.4067,36.4263,36.3969,36.4263,2700.0
2007-09-19 10:05:00,37.24,37.25,37.23,37.25,2900.0,36.4165,36.4263,36.4067,36.4263,2900.0
2007-09-19 10:10:00,37.26,37.28,37.26,37.28,500.0,36.436,36.4556,36.436,36.4556,500.0
2007-09-19 10:15:00,37.29,37.32,37.29,37.32,2600.0,36.4654,36.4947,36.4654,36.4947,2600.0
2007-09-19 10:20:00,37.3,37.31,37.24,37.29,2500.0,36.4751,36.4849,36.4165,36.4654,2500.0
2007-09-19 10:25:00,37.27,37.3,37.27,37.27,2600.0,36.4458,36.4751,36.4458,36.4458,2600.0
2007-09-19 10:30:00,37.3,37.36,37.3,37.36,2900.0,36.4751,36.5338,36.4751,36.5338,2900.0
2007-09-19 10:35:00,37.37,37.38,37.34,37.35,7900.0,36.5436,36.5534,36.5143,36.524,7900.0
2007-09-19 10:40:00,37.35,37.37,37.33,37.35,4800.0,36.524,36.5436,36.5045,36.524,4800.0
2007-09-19 10:45:00,37.35,37.36,37.34,37.35,9000.0,36.524,36.5338,36.5143,36.524,9000.0
2007-09-19 10:50:00,37.35,37.37,37.33,37.34,10600.0,36.524,36.5436,36.5045,36.5143,10600.0
2007-09-19 10:55:00,37.34,37.36,37.34,37.35,6300.0,36.5143,36.5338,36.5143,36.524,6300.0
2007-09-19 11:00:00,37.35,37.38,37.33,37.34,6400.0,36.524,36.5534,36.5045,36.5143,6400.0
2007-09-19 11:05:00,37.34,37.34,37.31,37.32,3900.0,36.5143,36.5143,36.4849,36.4947,3900.0
2007-09-19 11:10:00,37.32,37.36,37.32,37.36,2700.0,36.4947,36.5338,36.4947,36.5338,2700.0
2007-09-19 11:15:00,37.38,37.42,37.37,37.4,7300.0,36.5534,36.5925,36.5436,36.5729,7300.0
2007-09-19 11:20:00,37.41,37.46,37.41,37.44,3200.0,36.5827,36.6316,36.5827,36.612,3200.0
2007-09-19 11:25:00,37.44,37.45,37.44,37.45,2200.0,36.612,36.6218,36.612,36.6218,2200.0
2007-09-19 11:30:00,37.46,37.49,37.38,37.39,13100.0,36.6316,36.6609,36.5534,36.5632,13100.0
2007-09-19 11:35:00,37.39,37.39,37.36,37.36,9300.0,36.5632,36.5632,36.5338,36.5338,9300.0
2007-09-19 11:40:00,37.37,37.38,37.36,37.36,5400.0,36.5436,36.5534,36.5338,36.5338,5400.0
2007-09-19 11:45:00,37.36,37.37,37.36,37.36,4500.0,36.5338,36.5436,36.5338,36.5338,4500.0
2007-09-19 11:50:00,37.36,37.36,37.32,37.32,5100.0,36.5338,36.5338,36.4947,36.4947,5100.0
2007-09-19 11:55:00,37.32,37.34,37.32,37.34,4000.0,36.4947,36.5143,36.4947,36.5143,4000.0
2007-09-19 12:00:00,37.34,37.37,37.34,37.37,1000.0,36.5143,36.5436,36.5143,36.5436,1000.0
2007-09-19 12:05:00,37.37,37.45,37.37,37.45,1600.0,36.5436,36.6218,36.5436,36.6218,1600.0
2007-09-19 12:10:00,37.47,37.5,37.46,37.49,5500.0,36.6414,36.6707,36.6316,36.6609,5500.0
2007-09-19 12:15:00,37.5,37.5,37.5,37.5,2700.0,36.6707,36.6707,36.6707,36.6707,2700.0
2007-09-19 12:20:00,37.5,37.6,37.49,37.57,9900.0,36.6707,36.7685,36.6609,36.7392,9900.0
2007-09-19 12:25:00,37.57,37.61,37.57,37.58,2600.0,36.7392,36.7783,36.7392,36.749,2600.0
2007-09-19 12:30:00,37.62,37.7,37.56,37.56,29300.0,36.7881,36.8663,36.7294,36.7294,29300.0
2007-09-19 12:35:00,37.6,37.63,37.57,37.6,1900.0,36.7685,36.7978,36.7392,36.7685,1900.0
2007-09-19 12:40:00,37.6,37.69,37.59,37.69,1900.0,36.7685,36.8565,36.7587,36.8565,1900.0
2007-09-19 12:45:00,37.69,37.7,37.66,37.67,8300.0,36.8565,36.8663,36.8272,36.837,8300.0
2007-09-19 12:50:00,37.67,37.67,37.67,37.67,1100.0,36.837,36.837,36.837,36.837,1100.0
2007-09-19 12:55:00,37.66,37.71,37.63,37.7,8900.0,36.8272,36.8761,36.7978,36.8663,8900.0
2007-09-19 13:00:00,37.7,37.7,37.62,37.63,3300.0,36.8663,36.8663,36.7881,36.7978,3300.0
2007-09-19 13:05:00,37.64,37.65,37.6,37.6,6800.0,36.8076,36.8174,36.7685,36.7685,6800.0
2007-09-19 13:10:00,37.6,37.63,37.59,37.61,5100.0,36.7685,36.7978,36.7587,36.7783,5100.0
2007-09-19 13:15:00,37.63,37.63,37.54,37.57,4900.0,36.7978,36.7978,36.7098,36.7392,4900.0
2007-09-19 13:20:00,37.57,37.57,37.55,37.55,1100.0,36.7392,36.7392,36.7196,36.7196,1100.0
2007-09-19 13:25:00,37.55,37.56,37.55,37.56,600.0,36.7196,36.7294,36.7196,36.7294,600.0
2007-09-19 13:30:00,37.56,37.56,37.54,37.55,2700.0,36.7294,36.7294,36.7098,36.7196,2700.0
2007-09-19 13:35:00,37.55,37.56,37.48,37.48,14000.0,36.7196,36.7294,36.6512,36.6512,14000.0
2007-09-19 13:40:00,37.45,37.5,37.42,37.47,3300.0,36.6218,36.6707,36.5925,36.6414,3300.0
2007-09-19 13:45:00,37.47,37.47,37.39,37.41,8000.0,36.6414,36.6414,36.5632,36.5827,8000.0
2007-09-19 13:50:00,37.45,37.45,37.39,37.39,1500.0,36.6218,36.6218,36.5632,36.5632,1500.0
2007-09-19 13:55:00,37.4,37.41,37.39,37.39,2300.0,36.5729,36.5827,36.5632,36.5632,2300.0
2007-09-19 14:00:00,37.4,37.41,37.39,37.39,3400.0,36.5729,36.5827,36.5632,36.5632,3400.0
2007-09-19 14:05:00,37.39,37.39,37.39,37.39,1600.0,36.5632,36.5632,36.5632,36.5632,1600.0
2007-09-19 14:10:00,37.39,37.46,37.39,37.44,4900.0,36.5632,36.6316,36.5632,36.612,4900.0
2007-09-19 14:15:00,37.44,37.5,37.42,37.42,9900.0,36.612,36.6707,36.5925,36.5925,9900.0
2007-09-19 14:20:00,37.47,37.47,37.35,37.38,19300.0,36.6414,36.6414,36.524,36.5534,19300.0
2007-09-19 14:25:00,37.36,37.39,37.34,37.36,2300.0,36.5338,36.5632,36.5143,36.5338,2300.0
2007-09-19 14:30:00,37.38,37.41,37.36,37.41,1600.0,36.5534,36.5827,36.5338,36.5827,1600.0
2007-09-19 14:35:00,37.42,37.42,37.37,37.37,1800.0,36.5925,36.5925,36.5436,36.5436,1800.0
2007-09-19 14:40:00,37.4,37.41,37.37,37.39,800.0,36.5729,36.5827,36.5436,36.5632,800.0
2007-09-19 14:45:00,37.41,37.41,37.37,37.39,1200.0,36.5827,36.5827,36.5436,36.5632,1200.0
2007-09-19 14:50:00,37.38,37.41,37.37,37.38,1700.0,36.5534,36.5827,36.5436,36.5534,1700.0
2007-09-19 14:55:00,37.41,37.41,37.37,37.37,4100.0,36.5827,36.5827,36.5436,36.5436,4100.0
2007-09-19 15:00:00,37.37,37.37,37.37,37.37,600.0,36.5436,36.5436,36.5436,36.5436,600.0
2007-09-19 15:05:00,37.38,37.39,37.38,37.39,1400.0,36.5534,36.5632,36.5534,36.5632,1400.0
2007-09-19 15:10:00,37.4,37.44,37.39,37.44,2200.0,36.5729,36.612,36.5632,36.612,2200.0
2007-09-19 15:15:00,37.46,37.54,37.46,37.53,7100.0,36.6316,36.7098,36.6316,36.7001,7100.0
2007-09-19 15:20:00,37.55,37.65,37.53,37.6,35100.0,36.7196,36.8174,36.7001,36.7685,35100.0
2007-09-19 15:25:00,37.6,37.66,37.6,37.65,5100.0,36.7685,36.8272,36.7685,36.8174,5100.0
2007-09-19 15:30:00,37.65,37.68,37.64,37.64,10200.0,36.8174,36.8467,36.8076,36.8076,10200.0
2007-09-19 15:35:00,37.63,37.64,37.47,37.47,17800.0,36.7978,36.8076,36.6414,36.6414,17800.0
2007-09-19 15:40:00,37.47,37.5,37.44,37.48,10800.0,36.6414,36.6707,36.612,36.6512,10800.0
2007-09-19 15:45:00,37.48,37.48,37.3,37.31,18700.0,36.6512,36.6512,36.4751,36.4849,18700.0
2007-09-19 15:50:00,37.33,37.4,37.31,37.4,34100.0,36.5045,36.5729,36.4849,36.5729,34100.0
2007-09-19 15:55:00,37.4,37.43,37.36,37.38,12700.0,36.5729,36.6023,36.5338,36.5534,12700.0
2007-09-20 09:30:00,37.36,37.36,37.25,37.25,2800.0,36.5338,36.5338,36.4263,36.4263,2800.0
2007-09-20 09:35:00,37.3,37.32,37.19,37.22,10100.0,36.4751,36.4947,36.3676,36.3969,10100.0
2007-09-20 09:40:00,37.2,37.2,37.07,37.13,3400.0,36.3774,36.3774,36.2502,36.3089,3400.0
2007-09-20 09:45:00,37.15,37.2,37.13,37.19,4400.0,36.3285,36.3774,36.3089,36.3676,4400.0
2007-09-20 09:50:00,37.21,37.25,37.17,37.23,3900.0,36.3871,36.4263,36.348,36.4067,3900.0
2007-09-20 09:55:00,37.21,37.28,37.21,37.27,2600.0,36.3871,36.4556,36.3871,36.4458,2600.0
2007-09-20 10:00:00,37.29,37.3,37.25,37.25,11700.0,36.4654,36.4751,36.4263,36.4263,11700.0
2007-09-20 10:05:00,37.28,37.37,37.27,37.33,3900.0,36.4556,36.5436,36.4458,36.5045,3900.0
2007-09-20 10:10:00,37.34,37.38,37.32,37.32,2200.0,36.5143,36.5534,36.4947,36.4947,2200.0
2007-09-20 10:15:00,37.34,37.36,37.26,37.26,4400.0,36.5143,36.5338,36.436,36.436,4400.0
2007-09-20 10:20:00,37.27,37.28,37.25,37.28,1100.0,36.4458,36.4556,36.4263,36.4556,1100.0
2007-09-20 10:25:00,37.26,37.3,37.25,37.25,3400.0,36.436,36.4751,36.4263,36.4263,3400.0
2007-09-20 10:30:00,37.27,37.27,37.04,37.04,6800.0,36.4458,36.4458,36.2209,36.2209,6800.0
2007-09-20 10:35:00,37.04,37.07,37.02,37.02,2300.0,36.2209,36.2502,36.2013,36.2013,2300.0
2007-09-20 10:40:00,37.02,37.08,37.02,37.04,2900.0,36.2013,36.26,36.2013,36.2209,2900.0
2007-09-20 10:45:00,37.03,37.04,36.99,37.02,2900.0,36.2111,36.2209,36.172,36.2013,2900.0
2007-09-20 10:50:00,37.01,37.05,37.0,37.01,2800.0,36.1916,36.2307,36.1818,36.1916,2800.0
2007-09-20 10:55:00,37.02,37.05,37.0,37.0,1800.0,36.2013,36.2307,36.1818,36.1818,1800.0
2007-09-20 11:00:00,37.03,37.05,36.99,37.05,1600.0,36.2111,36.2307,36.172,36.2307,1600.0
2007-09-20 11:05:00,37.04,37.09,37.02,37.06,4600.0,36.2209,36.2698,36.2013,36.2405,4600.0
2007-09-20 11:10:00,37.06,37.09,37.05,37.06,5700.0,36.2405,36.2698,36.2307,36.2405,5700.0
2007-09-20 11:15:00,37.05,37.05,36.97,37.0,10700.0,36.2307,36.2307,36.1524,36.1818,10700.0
2007-09-20 11:20:00,37.01,37.02,36.98,36.99,1700.0,36.1916,36.2013,36.1622,36.172,1700.0
2007-09-20 11:25:00,37.01,37.02,36.99,37.01,1500.0,36.1916,36.2013,36.172,36.1916,1500.0
2007-09-20 11:30:00,36.99,37.03,36.99,37.0,3600.0,36.172,36.2111,36.172,36.1818,3600.0
2007-09-20 11:35:00,36.99,37.03,36.98,36.99,2200.0,36.172,36.2111,36.1622,36.172,2200.0
2007-09-20 11:40:00,37.0,37.03,36.98,37.0,2000.0,36.1818,36.2111,36.1622,36.1818,2000.0
2007-09-20 11:45:00,37.01,37.03,36.98,37.01,2400.0,36.1916,36.2111,36.1622,36.1916,2400.0
2007-09-20 11:50:00,36.99,37.01,36.95,36.99,27600.0,36.172,36.1916,36.1329,36.172,27600.0
2007-09-20 11:55:00,36.98,37.03,36.98,37.03,2000.0,36.1622,36.2111,36.1622,36.2111,2000.0
2007-09-20 12:00:00,37.03,37.05,37.01,37.02,2600.0,36.2111,36.2307,36.1916,36.2013,2600.0
2007-09-20 12:05:00,37.0,37.06,37.0,37.04,4100.0,36.1818,36.2405,36.1818,36.2209,4100.0
2007-09-20 12:10:00,37.05,37.08,37.02,37.04,4300.0,36.2307,36.26,36.2013,36.2209,4300.0
2007-09-20 12:15:00,37.06,37.09,37.04,37.06,1500.0,36.2405,36.2698,36.2209,36.2405,1500.0
2007-09-20 12:20:00,37.08,37.09,37.04,37.05,2000.0,36.26,36.2698,36.2209,36.2307,2000.0
2007-09-20 12:25:00,37.05,37.07,36.97,36.99,6700.0,36.2307,36.2502,36.1524,36.172,6700.0
2007-09-20 12:30:00,36.97,37.0,36.95,36.95,2400.0,36.1524,36.1818,36.1329,36.1329,2400.0
2007-09-20 12:35:00,36.95,36.95,36.86,36.9,8400.0,36.1329,36.1329,36.0449,36.084,8400.0
2007-09-20 12:40:00,36.9,36.9,36.78,36.82,6300.0,36.084,36.084,35.9666,36.0058,6300.0
2007-09-20 12:45:00,36.81,36.83,36.79,36.83,1900.0,35.996,36.0155,35.9764,36.0155,1900.0
2007-09-20 12:50:00,36.82,36.87,36.79,36.84,2100.0,36.0058,36.0547,35.9764,36.0253,2100.0
2007-09-20 12:55:00,36.83,36.87,36.83,36.86,3300.0,36.0155,36.0547,36.0155,36.0449,3300.0
2007-09-20 13:00:00,36.86,36.9,36.84,36.84,4000.0,36.0449,36.084,36.0253,36.0253,4000.0
2007-09-20 13:05:00,36.87,36.89,36.86,36.89,1200.0,36.0547,36.0742,36.0449,36.0742,1200.0
2007-09-20 13:10:00,36.88,36.93,36.87,36.89,1800.0,36.0644,36.1133,36.0547,36.0742,1800.0
2007-09-20 13:15:00,36.91,36.93,36.89,36.92,1900.0,36.0938,36.1133,36.0742,36.1035,1900.0
2007-09-20 13:20:00,36.9,36.92,36.89,36.89,2400.0,36.084,36.1035,36.0742,36.0742,2400.0
2007-09-20 13:25:00,36.9,36.91,36.84,36.84,2400.0,36.084,36.0938,36.0253,36.0253,2400.0
2007-09-20 13:30:00,36.86,36.89,36.84,36.89,3200.0,36.0449,36.0742,36.0253,36.0742,3200.0
2007-09-20 13:35:00,36.86,36.91,36.86,36.88,3800.0,36.0449,36.0938,36.0449,36.0644,3800.0
2007-09-20 13:40:00,36.9,36.92,36.87,36.9,4700.0,36.084,36.1035,36.0547,36.084,4700.0
2007-09-20 13:45:00,36.91,36.96,36.88,36.88,8500.0,36.0938,36.1427,36.0644,36.0644,8500.0
2007-09-20 13:50:00,36.88,36.89,36.86,36.87,3600.0,36.0644,36.0742,36.0449,36.0547,3600.0
2007-09-20 13:55:00,36.87,36.94,36.85,36.92,9200.0,36.0547,36.1231,36.0351,36.1035,9200.0
2007-09-20 14:00:00,36.95,36.96,36.92,36.95,7200.0,36.1329,36.1427,36.1035,36.1329,7200.0
2007-09-20 14:05:00,36.94,36.96,36.86,36.9,18900.0,36.1231,36.1427,36.0449,36.084,18900.0
2007-09-20 14:10:00,36.91,36.94,36.9,36.92,2500.0,36.0938,36.1231,36.084,36.1035,2500.0
2007-09-20 14:15:00,36.93,36.97,36.92,36.97,4100.0,36.1133,36.1524,36.1035,36.1524,4100.0
2007-09-20 14:20:00,36.97,36.98,36.95,36.96,5100.0,36.1524,36.1622,36.1329,36.1427,5100.0
2007-09-20 14:25:00,36.98,36.98,36.92,36.92,3000.0,36.1622,36.1622,36.1035,36.1035,3000.0
2007-09-20 14:30:00,36.92,36.94,36.92,36.92,2100.0,36.1035,36.1231,36.1035,36.1035,2100.0
2007-09-20 14:35:00,36.92,36.92,36.9,36.91,5300.0,36.1035,36.1035,36.084,36.0938,5300.0
2007-09-20 14:40:00,36.93,36.93,36.89,36.89,4200.0,36.1133,36.1133,36.0742,36.0742,4200.0
2007-09-20 14:45:00,36.89,36.9,36.85,36.88,8300.0,36.0742,36.084,36.0351,36.0644,8300.0
2007-09-20 14:50:00,36.88,36.91,36.84,36.89,4900.0,36.0644,36.0938,36.0253,36.0742,4900.0
2007-09-20 14:55:00,36.91,36.92,36.88,36.88,4600.0,36.0938,36.1035,36.0644,36.0644,4600.0
2007-09-20 15:00:00,36.88,36.9,36.8,36.81,37600.0,36.0644,36.084,35.9862,35.996,37600.0
2007-09-20 15:05:00,36.83,36.87,36.79,36.81,12900.0,36.0155,36.0547,35.9764,35.996,12900.0
2007-09-20 15:10:00,36.83,36.92,36.81,36.89,17100.0,36.0155,36.1035,35.996,36.0742,17100.0
2007-09-20 15:15:00,36.89,36.93,36.87,36.89,5700.0,36.0742,36.1133,36.0547,36.0742,5700.0
2007-09-20 15:20:00,36.9,36.93,36.8,36.81,14300.0,36.084,36.1133,35.9862,35.996,14300.0
2007-09-20 15:25:00,36.8,36.83,36.75,36.79,10400.0,35.9862,36.0155,35.9373,35.9764,10400.0
2007-09-20 15:30:00,36.79,36.81,36.77,36.79,4000.0,35.9764,35.996,35.9569,35.9764,4000.0
2007-09-20 15:35:00,36.81,36.85,36.77,36.84,9300.0,35.996,36.0351,35.9569,36.0253,9300.0
2007-09-20 15:40:00,36.84,36.9,36.82,36.9,11800.0,36.0253,36.084,36.0058,36.084,11800.0
2007-09-20 15:45:00,36.89,36.93,36.86,36.88,26100.0,36.0742,36.1133,36.0449,36.0644,26100.0
2007-09-20 15:50:00,36.88,36.9,36.82,36.82,12300.0,36.0644,36.084,36.0058,36.0058,12300.0
2007-09-20 15:55:00,36.82,36.86,36.77,36.81,28400.0,36.0058,36.0449,35.9569,35.996,28400.0
2007-09-21 09:30:00,36.99,36.99,36.2,36.42,120800.0,36.172,36.172,35.3995,35.6146,120800.0
2007-09-21 09:35:00,36.46,36.7,36.45,36.63,9200.0,35.6537,35.8884,35.6439,35.82,9200.0
2007-09-21 09:40:00,36.63,36.79,36.62,36.69,18600.0,35.82,35.9764,35.8102,35.8786,18600.0
2007-09-21 09:45:00,36.69,36.72,36.69,36.71,7900.0,35.8786,35.908,35.8786,35.8982,7900.0
2007-09-21 09:50:00,36.71,36.75,36.7,36.74,3700.0,35.8982,35.9373,35.8884,35.9275,3700.0
2007-09-21 09:55:00,36.71,36.8,36.71,36.73,6500.0,35.8982,35.9862,35.8982,35.9178,6500.0
2007-09-21 10:00:00,36.75,36.79,36.73,36.75,3500.0,35.9373,35.9764,35.9178,35.9373,3500.0
2007-09-21 10:05:00,36.75,36.77,36.73,36.77,3000.0,35.9373,35.9569,35.9178,35.9569,3000.0
2007-09-21 10:10:00,36.73,36.75,36.72,36.73,2000.0,35.9178,35.9373,35.908,35.9178,2000.0
2007-09-21 10:15:00,36.75,36.82,36.74,36.74,5200.0,35.9373,36.0058,35.9275,35.9275,5200.0
2007-09-21 10:20:00,36.74,36.79,36.71,36.71,6800.0,35.9275,35.9764,35.8982,35.8982,6800.0
2007-09-21 10:25:00,36.72,36.74,36.66,36.71,7100.0,35.908,35.9275,35.8493,35.8982,7100.0
2007-09-21 10:30:00,36.72,36.75,36.71,36.71,1300.0,35.908,35.9373,35.8982,35.8982,1300.0
2007-09-21 10:35:00,36.74,36.76,36.72,36.74,2700.0,35.9275,35.9471,35.908,35.9275,2700.0
2007-09-21 10:40:00,36.75,36.75,36.7,36.7,3100.0,35.9373,35.9373,35.8884,35.8884,3100.0
2007-09-21 10:45:00,36.72,36.81,36.7,36.75,12700.0,35.908,35.996,35.8884,35.9373,12700.0
2007-09-21 10:50:00,36.75,36.81,36.65,36.65,34100.0,35.9373,35.996,35.8395,35.8395,34100.0
2007-09-21 10:55:00,36.66,36.69,36.64,36.66,1200.0,35.8493,35.8786,35.8297,35.8493,1200.0
2007-09-21 11:00:00,36.69,36.77,36.68,36.75,3500.0,35.8786,35.9569,35.8689,35.9373,3500.0
2007-09-21 11:05:00,36.79,36.92,36.77,36.92,3600.0,35.9764,36.1035,35.9569,36.1035,3600.0
2007-09-21 11:10:00,36.9,36.95,36.9,36.92,2100.0,36.084,36.1329,36.084,36.1035,2100.0
2007-09-21 11:15:00,36.94,36.94,36.71,36.77,12700.0,36.1231,36.1231,35.8982,35.9569,12700.0
2007-09-21 11:20:00,36.75,36.78,36.74,36.74,1900.0,35.9373,35.9666,35.9275,35.9275,1900.0
2007-09-21 11:25:00,36.77,36.79,36.72,36.72,3500.0,35.9569,35.9764,35.908,35.908,3500.0
2007-09-21 11:30:00,36.72,36.75,36.72,36.73,2700.0,35.908,35.9373,35.908,35.9178,2700.0
2007-09-21 11:35:00,36.73,36.74,36.72,36.73,2800.0,35.9178,35.9275,35.908,35.9178,2800.0
2007-09-21 11:40:00,36.74,36.76,36.7,36.7,3800.0,35.9275,35.9471,35.8884,35.8884,3800.0
2007-09-21 11:45:00,36.7,36.71,36.65,36.65,6200.0,35.8884,35.8982,35.8395,35.8395,6200.0
2007-09-21 11:50:00,36.65,36.69,36.64,36.68,3400.0,35.8395,35.8786,35.8297,35.8689,3400.0
2007-09-21 11:55:00,36.66,36.68,36.64,36.64,3400.0,35.8493,35.8689,35.8297,35.8297,3400.0
2007-09-21 12:00:00,36.64,36.67,36.61,36.61,4000.0,35.8297,35.8591,35.8004,35.8004,4000.0
2007-09-21 12:05:00,36.6,36.6,36.57,36.57,3900.0,35.7906,35.7906,35.7613,35.7613,3900.0
2007-09-21 12:10:00,36.58,36.58,36.46,36.46,12400.0,35.7711,35.7711,35.6537,35.6537,12400.0
2007-09-21 12:15:00,36.49,36.49,36.34,36.34,14000.0,35.6831,35.6831,35.5364,35.5364,14000.0
2007-09-21 12:20:00,36.35,36.35,36.21,36.21,16300.0,35.5462,35.5462,35.4093,35.4093,16300.0
2007-09-21 12:25:00,36.21,36.23,36.2,36.22,5800.0,35.4093,35.4288,35.3995,35.419,5800.0
2007-09-21 12:30:00,36.23,36.4,36.23,36.37,9200.0,35.4288,35.595,35.4288,35.5657,9200.0
2007-09-21 12:35:00,36.39,36.46,36.37,36.43,5300.0,35.5853,35.6537,35.5657,35.6244,5300.0
2007-09-21 12:40:00,36.46,36.46,36.35,36.39,11300.0,35.6537,35.6537,35.5462,35.5853,11300.0
2007-09-21 12:45:00,36.43,36.46,36.4,36.42,2500.0,35.6244,35.6537,35.595,35.6146,2500.0
2007-09-21 12:50:00,36.45,36.48,36.44,36.45,1700.0,35.6439,35.6733,35.6342,35.6439,1700.0
2007-09-21 12:55:00,36.48,36.5,36.45,36.46,1200.0,35.6733,35.6928,35.6439,35.6537,1200.0
2007-09-21 13:00:00,36.5,36.5,36.46,36.47,2100.0,35.6928,35.6928,35.6537,35.6635,2100.0
2007-09-21 13:05:00,36.5,36.53,36.47,36.48,1500.0,35.6928,35.7222,35.6635,35.6733,1500.0
2007-09-21 13:10:00,36.52,36.54,36.49,36.5,1800.0,35.7124,35.732,35.6831,35.6928,1800.0
2007-09-21 13:15:00,36.53,36.56,36.51,36.52,1400.0,35.7222,35.7515,35.7026,35.7124,1400.0
2007-09-21 13:20:00,36.56,36.56,36.37,36.4,14200.0,35.7515,35.7515,35.5657,35.595,14200.0
2007-09-21 13:25:00,36.4,36.41,36.2,36.27,33200.0,35.595,35.6048,35.3995,35.4679,33200.0
2007-09-21 13:30:00,36.28,36.28,36.17,36.23,9900.0,35.4777,35.4777,35.3701,35.4288,9900.0
2007-09-21 13:35:00,36.24,36.35,36.23,36.33,5300.0,35.4386,35.5462,35.4288,35.5266,5300.0
2007-09-21 13:40:00,36.34,36.45,36.34,36.38,4600.0,35.5364,35.6439,35.5364,35.5755,4600.0
2007-09-21 13:45:00,36.37,36.38,36.24,36.26,15900.0,35.5657,35.5755,35.4386,35.4581,15900.0
2007-09-21 13:50:00,36.26,36.31,36.26,36.29,9300.0,35.4581,35.507,35.4581,35.4875,9300.0
2007-09-21 13:55:00,36.32,36.33,36.29,36.33,3800.0,35.5168,35.5266,35.4875,35.5266,3800.0
2007-09-21 14:00:00,36.3,36.35,36.3,36.35,3700.0,35.4973,35.5462,35.4973,35.5462,3700.0
2007-09-21 14:05:00,36.35,36.35,36.32,36.33,3700.0,35.5462,35.5462,35.5168,35.5266,3700.0
2007-09-21 14:10:00,36.32,36.34,36.32,36.33,2000.0,35.5168,35.5364,35.5168,35.5266,2000.0
2007-09-21 14:15:00,36.34,36.35,36.33,36.33,7000.0,35.5364,35.5462,35.5266,35.5266,7000.0
2007-09-21 14:20:00,36.32,36.33,36.25,36.29,8100.0,35.5168,35.5266,35.4484,35.4875,8100.0
2007-09-21 14:25:00,36.29,36.29,36.28,36.28,4900.0,35.4875,35.4875,35.4777,35.4777,4900.0
2007-09-21 14:30:00,36.29,36.32,36.29,36.31,6500.0,35.4875,35.5168,35.4875,35.507,6500.0
2007-09-21 14:35:00,36.32,36.34,36.32,36.33,3600.0,35.5168,35.5364,35.5168,35.5266,3600.0
2007-09-21 14:40:00,36.33,36.33,36.31,36.31,2800.0,35.5266,35.5266,35.507,35.507,2800.0
2007-09-21 14:45:00,36.32,36.36,36.28,36.33,15800.0,35.5168,35.5559,35.4777,35.5266,15800.0
2007-09-21 14:50:00,36.33,36.35,36.32,36.33,8300.0,35.5266,35.5462,35.5168,35.5266,8300.0
2007-09-21 14:55:00,36.33,36.36,36.33,36.34,2200.0,35.5266,35.5559,35.5266,35.5364,2200.0
2007-09-21 15:00:00,36.34,36.4,36.33,36.38,3600.0,35.5364,35.595,35.5266,35.5755,3600.0
2007-09-21 15:05:00,36.39,36.45,36.37,36.39,10700.0,35.5853,35.6439,35.5657,35.5853,10700.0
2007-09-21 15:10:00,36.39,36.43,36.39,36.42,2400.0,35.5853,35.6244,35.5853,35.6146,2400.0
2007-09-21 15:15:00,36.42,36.49,36.41,36.46,4000.0,35.6146,35.6831,35.6048,35.6537,4000.0
2007-09-21 15:20:00,36.46,36.5,36.44,36.47,6300.0,35.6537,35.6928,35.6342,35.6635,6300.0
2007-09-21 15:25:00,36.48,36.48,36.44,36.45,8200.0,35.6733,35.6733,35.6342,35.6439,8200.0
2007-09-21 15:30:00,36.45,36.5,36.44,36.47,4600.0,35.6439,35.6928,35.6342,35.6635,4600.0
2007-09-21 15:35:00,36.47,36.47,36.4,36.4,9700.0,35.6635,35.6635,35.595,35.595,9700.0
2007-09-21 15:40:00,36.4,36.44,36.4,36.42,4800.0,35.595,35.6342,35.595,35.6146,4800.0
2007-09-21 15:45:00,36.41,36.42,36.35,36.35,11900.0,35.6048,35.6146,35.5462,35.5462,11900.0
2007-09-21 15:50:00,36.35,36.42,36.35,36.38,9600.0,35.5462,35.6146,35.5462,35.5755,9600.0
2007-09-21 15:55:00,36.38,36.42,36.26,36.31,20300.0,35.5755,35.6146,35.4581,35.507,20300.0
2007-09-24 09:30:00,36.35,36.45,36.35,36.36,1500.0,35.5462,35.6439,35.5462,35.5559,1500.0
2007-09-24 09:35:00,36.42,36.42,36.27,36.27,1100.0,35.6146,35.6146,35.4679,35.4679,1100.0
2007-09-24 09:40:00,36.23,36.31,36.23,36.31,600.0,35.4288,35.507,35.4288,35.507,600.0
2007-09-24 09:45:00,36.28,36.28,36.2,36.23,1300.0,35.4777,35.4777,35.3995,35.4288,1300.0
2007-09-24 09:50:00,36.25,36.27,36.1,36.1,6500.0,35.4484,35.4679,35.3017,35.3017,6500.0
2007-09-24 09:55:00,36.11,36.14,36.09,36.1,4800.0,35.3115,35.3408,35.2919,35.3017,4800.0
2007-09-24 10:00:00,36.11,36.13,36.08,36.08,1600.0,35.3115,35.331,35.2821,35.2821,1600.0
2007-09-24 10:05:00,36.09,36.12,35.96,35.96,9600.0,35.2919,35.3212,35.1648,35.1648,9600.0
2007-09-24 10:10:00,35.97,36.05,35.97,35.97,2200.0,35.1746,35.2528,35.1746,35.1746,2200.0
2007-09-24 10:15:00,35.97,36.09,35.97,36.07,4800.0,35.1746,35.2919,35.1746,35.2723,4800.0
2007-09-24 10:20:00,36.06,36.15,36.03,36.08,4600.0,35.2626,35.3506,35.2332,35.2821,4600.0
2007-09-24 10:25:00,36.13,36.26,36.1,36.17,12600.0,35.331,35.4581,35.3017,35.3701,12600.0
2007-09-24 10:30:00,36.17,36.29,36.17,36.24,4600.0,35.3701,35.4875,35.3701,35.4386,4600.0
2007-09-24 10:35:00,36.3,36.31,36.25,36.26,5000.0,35.4973,35.507,35.4484,35.4581,5000.0
2007-09-24 10:40:00,36.27,36.28,36.25,36.25,2500.0,35.4679,35.4777,35.4484,35.4484,2500.0
2007-09-24 10:45:00,36.25,36.25,36.19,36.2,4400.0,35.4484,35.4484,35.3897,35.3995,4400.0
2007-09-24 10:50:00,36.22,36.25,36.2,36.21,1800.0,35.419,35.4484,35.3995,35.4093,1800.0
2007-09-24 10:55:00,36.21,36.25,36.2,36.2,1800.0,35.4093,35.4484,35.3995,35.3995,1800.0
2007-09-24 11:00:00,36.23,36.26,36.2,36.23,3200.0,35.4288,35.4581,35.3995,35.4288,3200.0
2007-09-24 11:05:00,36.22,36.31,36.22,36.23,2400.0,35.419,35.507,35.419,35.4288,2400.0
2007-09-24 11:10:00,36.28,36.28,36.22,36.22,2000.0,35.4777,35.4777,35.419,35.419,2000.0
2007-09-24 11:15:00,36.27,36.29,36.23,36.29,2800.0,35.4679,35.4875,35.4288,35.4875,2800.0
2007-09-24 11:20:00,36.25,36.3,36.2,36.2,4000.0,35.4484,35.4973,35.3995,35.3995,4000.0
2007-09-24 11:25:00,36.2,36.22,36.17,36.17,2000.0,35.3995,35.419,35.3701,35.3701,2000.0
2007-09-24 11:30:00,36.2,36.2,36.17,36.17,1500.0,35.3995,35.3995,35.3701,35.3701,1500.0
2007-09-24 11:35:00,36.16,36.19,36.14,36.14,2500.0,35.3604,35.3897,35.3408,35.3408,2500.0
2007-09-24 11:40:00,36.19,36.19,36.15,36.15,2000.0,35.3897,35.3897,35.3506,35.3506,2000.0
2007-09-24 11:45:00,36.18,36.2,36.14,36.14,1300.0,35.3799,35.3995,35.3408,35.3408,1300.0
2007-09-24 11:50:00,36.15,36.19,36.15,36.15,1100.0,35.3506,35.3897,35.3506,35.3506,1100.0
2007-09-24 11:55:00,36.2,36.2,36.16,36.2,2800.0,35.3995,35.3995,35.3604,35.3995,2800.0
2007-09-24 12:00:00,36.2,36.21,36.16,36.16,1500.0,35.3995,35.4093,35.3604,35.3604,1500.0
2007-09-24 12:05:00,36.16,36.2,36.16,36.17,600.0,35.3604,35.3995,35.3604,35.3701,600.0
2007-09-24 12:10:00,36.16,36.2,36.15,36.15,600.0,35.3604,35.3995,35.3506,35.3506,600.0
2007-09-24 12:15:00,36.17,36.18,36.15,36.18,500.0,35.3701,35.3799,35.3506,35.3799,500.0
2007-09-24 12:20:00,36.18,36.18,36.11,36.11,1500.0,35.3799,35.3799,35.3115,35.3115,1500.0
2007-09-24 12:25:00,36.11,36.14,36.08,36.11,3700.0,35.3115,35.3408,35.2821,35.3115,3700.0
2007-09-24 12:30:00,36.12,36.13,36.04,36.04,4100.0,35.3212,35.331,35.243,35.243,4100.0
2007-09-24 12:35:00,36.06,36.16,35.94,35.96,24400.0,35.2626,35.3604,35.1452,35.1648,24400.0
2007-09-24 12:40:00,35.97,36.0,35.96,35.98,4900.0,35.1746,35.2039,35.1648,35.1843,4900.0
2007-09-24 12:45:00,35.98,36.04,35.98,36.03,1300.0,35.1843,35.243,35.1843,35.2332,1300.0
2007-09-24 12:50:00,36.01,36.03,35.97,35.98,5000.0,35.2137,35.2332,35.1746,35.1843,5000.0
2007-09-24 12:55:00,35.97,36.01,35.97,35.98,5900.0,35.1746,35.2137,35.1746,35.1843,5900.0
2007-09-24 13:00:00,36.0,36.01,35.98,35.98,2600.0,35.2039,35.2137,35.1843,35.1843,2600.0
2007-09-24 13:05:00,36.0,36.02,35.98,35.99,1300.0,35.2039,35.2235,35.1843,35.1941,1300.0
2007-09-24 13:10:00,36.01,36.03,35.96,35.98,3300.0,35.2137,35.2332,35.1648,35.1843,3300.0
2007-09-24 13:15:00,35.96,35.98,35.94,35.97,3800.0,35.1648,35.1843,35.1452,35.1746,3800.0
2007-09-24 13:20:00,35.95,35.99,35.95,35.95,3400.0,35.155,35.1941,35.155,35.155,3400.0
2007-09-24 13:25:00,35.99,36.0,35.96,35.98,2600.0,35.1941,35.2039,35.1648,35.1843,2600.0
2007-09-24 13:30:00,36.0,36.0,35.94,35.94,5500.0,35.2039,35.2039,35.1452,35.1452,5500.0
2007-09-24 13:35:00,35.94,35.99,35.94,35.99,2800.0,35.1452,35.1941,35.1452,35.1941,2800.0
2007-09-24 13:40:00,35.96,35.98,35.94,35.96,3100.0,35.1648,35.1843,35.1452,35.1648,3100.0
2007-09-24 13:45:00,35.97,36.0,35.96,35.98,5300.0,35.1746,35.2039,35.1648,35.1843,5300.0
2007-09-24 13:50:00,35.96,36.02,35.96,35.98,4500.0,35.1648,35.2235,35.1648,35.1843,4500.0
2007-09-24 13:55:00,35.98,36.0,35.96,35.96,2400.0,35.1843,35.2039,35.1648,35.1648,2400.0
2007-09-24 14:00:00,35.99,36.0,35.96,35.99,5400.0,35.1941,35.2039,35.1648,35.1941,5400.0
2007-09-24 14:05:00,36.0,36.01,35.97,35.98,12600.0,35.2039,35.2137,35.1746,35.1843,12600.0
2007-09-24 14:10:00,35.98,36.0,35.96,35.96,3400.0,35.1843,35.2039,35.1648,35.1648,3400.0
2007-09-24 14:15:00,35.96,36.02,35.96,35.99,4600.0,35.1648,35.2235,35.1648,35.1941,4600.0
2007-09-24 14:20:00,35.99,36.01,35.97,35.98,1800.0,35.1941,35.2137,35.1746,35.1843,1800.0
2007-09-24 14:25:00,35.98,35.99,35.96,35.98,8000.0,35.1843,35.1941,35.1648,35.1843,8000.0
2007-09-24 14:30:00,35.96,35.99,35.96,35.98,10900.0,35.1648,35.1941,35.1648,35.1843,10900.0
2007-09-24 14:35:00,35.97,36.03,35.96,36.0,6900.0,35.1746,35.2332,35.1648,35.2039,6900.0
2007-09-24 14:40:00,36.0,36.04,35.99,36.0,272300.0,35.2039,35.243,35.1941,35.2039,272300.0
2007-09-24 14:45:00,36.0,36.04,35.99,35.99,14600.0,35.2039,35.243,35.1941,35.1941,14600.0
2007-09-24 14:50:00,36.02,36.05,36.02,36.05,1100.0,35.2235,35.2528,35.2235,35.2528,1100.0
2007-09-24 14:55:00,36.07,36.07,36.04,36.05,1700.0,35.2723,35.2723,35.243,35.2528,1700.0
2007-09-24 15:00:00,36.07,36.07,36.03,36.04,2900.0,35.2723,35.2723,35.2332,35.243,2900.0
2007-09-24 15:05:00,36.06,36.17,36.06,36.12,5600.0,35.2626,35.3701,35.2626,35.3212,5600.0
2007-09-24 15:10:00,36.13,36.13,36.05,36.06,7900.0,35.331,35.331,35.2528,35.2626,7900.0
2007-09-24 15:15:00,36.05,36.09,36.05,36.09,2100.0,35.2528,35.2919,35.2528,35.2919,2100.0
2007-09-24 15:20:00,36.1,36.18,36.09,36.18,3600.0,35.3017,35.3799,35.2919,35.3799,3600.0
2007-09-24 15:25:00,36.17,36.22,36.16,36.19,5100.0,35.3701,35.419,35.3604,35.3897,5100.0
2007-09-24 15:30:00,36.18,36.2,36.1,36.16,23600.0,35.3799,35.3995,35.3017,35.3604,23600.0
2007-09-24 15:35:00,36.15,36.17,36.13,36.13,17700.0,35.3506,35.3701,35.331,35.331,17700.0
2007-09-24 15:40:00,36.12,36.13,36.04,36.04,7000.0,35.3212,35.331,35.243,35.243,7000.0
2007-09-24 15:45:00,36.03,36.04,36.02,36.02,4000.0,35.2332,35.243,35.2235,35.2235,4000.0
2007-09-24 15:50:00,36.02,36.02,35.99,36.02,6900.0,35.2235,35.2235,35.1941,35.2235,6900.0
2007-09-24 15:55:00,36.0,36.04,35.96,36.04,15400.0,35.2039,35.243,35.1648,35.243,15400.0
2007-09-25 09:30:00,35.99,35.99,35.95,35.98,5000.0,35.1941,35.1941,35.155,35.1843,5000.0
2007-09-25 09:35:00,35.95,35.98,35.94,35.94,2300.0,35.155,35.1843,35.1452,35.1452,2300.0
2007-09-25 09:40:00,35.94,35.96,35.92,35.94,5400.0,35.1452,35.1648,35.1257,35.1452,5400.0
2007-09-25 09:45:00,35.95,36.08,35.95,36.08,7000.0,35.155,35.2821,35.155,35.2821,7000.0
2007-09-25 09:50:00,36.08,36.12,36.08,36.1,1900.0,35.2821,35.3212,35.2821,35.3017,1900.0
2007-09-25 09:55:00,36.14,36.15,36.08,36.11,3200.0,35.3408,35.3506,35.2821,35.3115,3200.0
2007-09-25 10:00:00,36.09,36.09,35.99,36.07,2200.0,35.2919,35.2919,35.1941,35.2723,2200.0
2007-09-25 10:05:00,36.09,36.14,36.08,36.1,2200.0,35.2919,35.3408,35.2821,35.3017,2200.0
2007-09-25 10:10:00,36.14,36.18,36.12,36.17,2500.0,35.3408,35.3799,35.3212,35.3701,2500.0
2007-09-25 10:15:00,36.16,36.2,36.13,36.19,4600.0,35.3604,35.3995,35.331,35.3897,4600.0
2007-09-25 10:20:00,36.19,36.21,36.19,36.21,2600.0,35.3897,35.4093,35.3897,35.4093,2600.0
2007-09-25 10:25:00,36.2,36.23,36.18,36.2,2600.0,35.3995,35.4288,35.3799,35.3995,2600.0
2007-09-25 10:30:00,36.19,36.19,36.16,36.19,500.0,35.3897,35.3897,35.3604,35.3897,500.0
2007-09-25 10:35:00,36.19,36.24,36.18,36.22,8500.0,35.3897,35.4386,35.3799,35.419,8500.0
2007-09-25 10:40:00,36.22,36.24,36.19,36.2,3100.0,35.419,35.4386,35.3897,35.3995,3100.0
2007-09-25 10:45:00,36.2,36.2,36.15,36.15,2500.0,35.3995,35.3995,35.3506,35.3506,2500.0
2007-09-25 10:50:00,36.18,36.2,36.15,36.19,1800.0,35.3799,35.3995,35.3506,35.3897,1800.0
2007-09-25 10:55:00,36.2,36.21,36.17,36.2,2100.0,35.3995,35.4093,35.3701,35.3995,2100.0
2007-09-25 11:00:00,36.2,36.2,36.18,36.2,500.0,35.3995,35.3995,35.3799,35.3995,500.0
2007-09-25 11:05:00,36.21,36.25,36.21,36.23,1100.0,35.4093,35.4484,35.4093,35.4288,1100.0
2007-09-25 11:10:00,36.23,36.29,36.17,36.17,14500.0,35.4288,35.4875,35.3701,35.3701,14500.0
2007-09-25 11:15:00,36.14,36.15,36.1,36.14,2300.0,35.3408,35.3506,35.3017,35.3408,2300.0
2007-09-25 11:20:00,36.15,36.16,36.12,36.15,800.0,35.3506,35.3604,35.3212,35.3506,800.0
2007-09-25 11:25:00,36.12,36.16,36.12,36.16,800.0,35.3212,35.3604,35.3212,35.3604,800.0
2007-09-25 11:30:00,36.15,36.19,36.15,36.19,700.0,35.3506,35.3897,35.3506,35.3897,700.0
2007-09-25 11:35:00,36.19,36.22,36.14,36.14,2700.0,35.3897,35.419,35.3408,35.3408,2700.0
2007-09-25 11:40:00,36.14,36.17,36.14,36.17,1200.0,35.3408,35.3701,35.3408,35.3701,1200.0
2007-09-25 11:45:00,36.17,36.17,36.14,36.14,1700.0,35.3701,35.3701,35.3408,35.3408,1700.0
2007-09-25 11:50:00,36.14,36.16,36.12,36.12,1200.0,35.3408,35.3604,35.3212,35.3212,1200.0
2007-09-25 11:55:00,36.11,36.14,36.11,36.11,400.0,35.3115,35.3408,35.3115,35.3115,400.0
2007-09-25 12:00:00,36.16,36.16,36.13,36.14,900.0,35.3604,35.3604,35.331,35.3408,900.0
2007-09-25 12:05:00,36.14,36.16,36.13,36.15,1400.0,35.3408,35.3604,35.331,35.3506,1400.0
2007-09-25 12:10:00,36.14,36.15,36.12,36.13,2500.0,35.3408,35.3506,35.3212,35.331,2500.0
2007-09-25 12:15:00,36.15,36.17,36.15,36.17,300.0,35.3506,35.3701,35.3506,35.3701,300.0
2007-09-25 12:20:00,36.16,36.17,36.16,36.17,500.0,35.3604,35.3701,35.3604,35.3701,500.0
2007-09-25 12:25:00,36.14,36.17,36.14,36.17,800.0,35.3408,35.3701,35.3408,35.3701,800.0
2007-09-25 12:30:00,36.14,36.17,36.13,36.15,1100.0,35.3408,35.3701,35.331,35.3506,1100.0
2007-09-25 12:35:00,36.15,36.17,36.12,36.15,1300.0,35.3506,35.3701,35.3212,35.3506,1300.0
2007-09-25 12:40:00,36.15,36.15,36.15,36.15,200.0,35.3506,35.3506,35.3506,35.3506,200.0
2007-09-25 12:45:00,36.15,36.17,36.13,36.17,4700.0,35.3506,35.3701,35.331,35.3701,4700.0
2007-09-25 12:50:00,36.17,36.17,36.16,36.16,1800.0,35.3701,35.3701,35.3604,35.3604,1800.0
2007-09-25 12:55:00,36.15,36.17,36.15,36.17,600.0,35.3506,35.3701,35.3506,35.3701,600.0
2007-09-25 13:00:00,36.17,36.17,36.14,36.14,1300.0,35.3701,35.3701,35.3408,35.3408,1300.0
2007-09-25 13:05:00,36.15,36.17,36.15,36.15,500.0,35.3506,35.3701,35.3506,35.3506,500.0
2007-09-25 13:10:00,36.17,36.18,36.17,36.18,1000.0,35.3701,35.3799,35.3701,35.3799,1000.0
2007-09-25 13:15:00,36.18,36.23,36.16,36.23,27800.0,35.3799,35.4288,35.3604,35.4288,27800.0
2007-09-25 13:20:00,36.24,36.26,36.24,36.25,2500.0,35.4386,35.4581,35.4386,35.4484,2500.0
2007-09-25 13:25:00,36.25,36.26,36.24,36.25,1600.0,35.4484,35.4581,35.4386,35.4484,1600.0
2007-09-25 13:30:00,36.24,36.26,36.23,36.23,16000.0,35.4386,35.4581,35.4288,35.4288,16000.0
2007-09-25 13:35:00,36.23,36.25,36.23,36.23,1200.0,35.4288,35.4484,35.4288,35.4288,1200.0
2007-09-25 13:40:00,36.23,36.23,36.18,36.18,1700.0,35.4288,35.4288,35.3799,35.3799,1700.0
2007-09-25 13:45:00,36.15,36.15,36.12,36.14,1700.0,35.3506,35.3506,35.3212,35.3408,1700.0
2007-09-25 13:50:00,36.14,36.17,36.14,36.17,600.0,35.3408,35.3701,35.3408,35.3701,600.0
2007-09-25 13:55:00,36.17,36.2,36.14,36.2,1500.0,35.3701,35.3995,35.3408,35.3995,1500.0
2007-09-25 14:00:00,36.2,36.2,36.18,36.19,6100.0,35.3995,35.3995,35.3799,35.3897,6100.0
2007-09-25 14:05:00,36.19,36.2,36.18,36.2,1800.0,35.3897,35.3995,35.3799,35.3995,1800.0
2007-09-25 14:10:00,36.19,36.23,36.18,36.23,2000.0,35.3897,35.4288,35.3799,35.4288,2000.0
2007-09-25 14:15:00,36.21,36.24,36.21,36.24,1900.0,35.4093,35.4386,35.4093,35.4386,1900.0
2007-09-25 14:20:00,36.24,36.24,36.21,36.24,1800.0,35.4386,35.4386,35.4093,35.4386,1800.0
2007-09-25 14:25:00,36.24,36.26,36.23,36.24,4200.0,35.4386,35.4581,35.4288,35.4386,4200.0
2007-09-25 14:30:00,36.25,36.25,36.23,36.24,1200.0,35.4484,35.4484,35.4288,35.4386,1200.0
2007-09-25 14:35:00,36.25,36.25,36.23,36.25,1300.0,35.4484,35.4484,35.4288,35.4484,1300.0
2007-09-25 14:40:00,36.25,36.25,36.23,36.25,1500.0,35.4484,35.4484,35.4288,35.4484,1500.0
2007-09-25 14:45:00,36.25,36.27,36.25,36.27,2900.0,35.4484,35.4679,35.4484,35.4679,2900.0
2007-09-25 14:50:00,36.27,36.27,36.24,36.25,4800.0,35.4679,35.4679,35.4386,35.4484,4800.0
2007-09-25 14:55:00,36.25,36.28,36.23,36.28,4600.0,35.4484,35.4777,35.4288,35.4777,4600.0
2007-09-25 15:00:00,36.28,36.28,36.24,36.26,5200.0,35.4777,35.4777,35.4386,35.4581,5200.0
2007-09-25 15:05:00,36.28,36.28,36.24,36.25,2500.0,35.4777,35.4777,35.4386,35.4484,2500.0
2007-09-25 15:10:00,36.25,36.25,36.21,36.21,2400.0,35.4484,35.4484,35.4093,35.4093,2400.0
2007-09-25 15:15:00,36.22,36.23,36.2,36.2,3100.0,35.419,35.4288,35.3995,35.3995,3100.0
2007-09-25 15:20:00,36.22,36.23,36.2,36.2,2300.0,35.419,35.4288,35.3995,35.3995,2300.0
2007-09-25 15:25:00,36.22,36.27,36.21,36.26,1500.0,35.419,35.4679,35.4093,35.4581,1500.0
2007-09-25 15:30:00,36.25,36.26,36.23,36.25,4100.0,35.4484,35.4581,35.4288,35.4484,4100.0
2007-09-25 15:35:00,36.23,36.25,36.21,36.21,2100.0,35.4288,35.4484,35.4093,35.4093,2100.0
2007-09-25 15:40:00,36.21,36.21,36.15,36.16,4600.0,35.4093,35.4093,35.3506,35.3604,4600.0
2007-09-25 15:45:00,36.14,36.15,36.06,36.06,5500.0,35.3408,35.3506,35.2626,35.2626,5500.0
2007-09-25 15:50:00,36.07,36.11,36.01,36.06,17600.0,35.2723,35.3115,35.2137,35.2626,17600.0
2007-09-25 15:55:00,36.06,36.12,35.98,36.12,16500.0,35.2626,35.3212,35.1843,35.3212,16500.0
2007-09-26 09:30:00,36.23,36.32,36.2,36.24,1900.0,35.4288,35.5168,35.3995,35.4386,1900.0
2007-09-26 09:35:00,36.16,36.21,36.16,36.18,1000.0,35.3604,35.4093,35.3604,35.3799,1000.0
2007-09-26 09:40:00,36.19,36.24,36.18,36.24,2700.0,35.3897,35.4386,35.3799,35.4386,2700.0
2007-09-26 09:45:00,36.2,36.21,36.15,36.15,2500.0,35.3995,35.4093,35.3506,35.3506,2500.0
2007-09-26 09:50:00,36.14,36.18,36.12,36.15,2700.0,35.3408,35.3799,35.3212,35.3506,2700.0
2007-09-26 09:55:00,36.15,36.24,36.13,36.24,2100.0,35.3506,35.4386,35.331,35.4386,2100.0
2007-09-26 10:00:00,36.24,36.25,36.2,36.24,2800.0,35.4386,35.4484,35.3995,35.4386,2800.0
2007-09-26 10:05:00,36.23,36.24,36.2,36.24,2300.0,35.4288,35.4386,35.3995,35.4386,2300.0
2007-09-26 10:10:00,36.21,36.33,36.21,36.33,8100.0,35.4093,35.5266,35.4093,35.5266,8100.0
2007-09-26 10:15:00,36.32,36.32,36.3,36.32,4700.0,35.5168,35.5168,35.4973,35.5168,4700.0
2007-09-26 10:20:00,36.31,36.32,36.31,36.32,2100.0,35.507,35.5168,35.507,35.5168,2100.0
2007-09-26 10:25:00,36.32,36.32,36.31,36.32,3300.0,35.5168,35.5168,35.507,35.5168,3300.0
2007-09-26 10:30:00,36.31,36.31,36.25,36.25,2500.0,35.507,35.507,35.4484,35.4484,2500.0
2007-09-26 10:35:00,36.24,36.25,36.17,36.2,3000.0,35.4386,35.4484,35.3701,35.3995,3000.0
2007-09-26 10:40:00,36.18,36.18,36.16,36.18,2400.0,35.3799,35.3799,35.3604,35.3799,2400.0
2007-09-26 10:45:00,36.18,36.18,36.15,36.17,800.0,35.3799,35.3799,35.3506,35.3701,800.0
2007-09-26 10:50:00,36.18,36.18,36.18,36.18,900.0,35.3799,35.3799,35.3799,35.3799,900.0
2007-09-26 10:55:00,36.18,36.18,36.14,36.17,2100.0,35.3799,35.3799,35.3408,35.3701,2100.0
2007-09-26 11:00:00,36.17,36.18,36.14,36.14,2200.0,35.3701,35.3799,35.3408,35.3408,2200.0
2007-09-26 11:05:00,36.15,36.18,36.14,36.15,5000.0,35.3506,35.3799,35.3408,35.3506,5000.0
2007-09-26 11:10:00,36.15,36.17,36.15,36.16,2800.0,35.3506,35.3701,35.3506,35.3604,2800.0
2007-09-26 11:15:00,36.15,36.17,36.1,36.1,5200.0,35.3506,35.3701,35.3017,35.3017,5200.0
2007-09-26 11:20:00,36.1,36.11,36.07,36.08,3100.0,35.3017,35.3115,35.2723,35.2821,3100.0
2007-09-26 11:25:00,36.04,36.09,36.04,36.09,300.0,35.243,35.2919,35.243,35.2919,300.0
2007-09-26 11:30:00,36.09,36.1,36.04,36.04,2500.0,35.2919,35.3017,35.243,35.243,2500.0
2007-09-26 11:35:00,36.08,36.1,36.05,36.1,1500.0,35.2821,35.3017,35.2528,35.3017,1500.0
2007-09-26 11:40:00,36.1,36.11,36.09,36.1,2500.0,35.3017,35.3115,35.2919,35.3017,2500.0
2007-09-26 11:45:00,36.09,36.09,36.06,36.07,1700.0,35.2919,35.2919,35.2626,35.2723,1700.0
2007-09-26 11:50:00,36.09,36.1,36.08,36.1,1000.0,35.2919,35.3017,35.2821,35.3017,1000.0
2007-09-26 11:55:00,36.08,36.09,36.08,36.09,2400.0,35.2821,35.2919,35.2821,35.2919,2400.0
2007-09-26 12:00:00,36.09,36.09,36.07,36.09,1400.0,35.2919,35.2919,35.2723,35.2919,1400.0
2007-09-26 12:05:00,36.09,36.09,36.05,36.06,1200.0,35.2919,35.2919,35.2528,35.2626,1200.0
2007-09-26 12:10:00,36.05,36.08,36.05,36.07,1700.0,35.2528,35.2821,35.2528,35.2723,1700.0
2007-09-26 12:15:00,36.07,36.08,36.04,36.04,2000.0,35.2723,35.2821,35.243,35.243,2000.0
2007-09-26 12:20:00,36.06,36.06,36.02,36.04,3300.0,35.2626,35.2626,35.2235,35.243,3300.0
2007-09-26 12:25:00,36.05,36.07,36.04,36.05,1400.0,35.2528,35.2723,35.243,35.2528,1400.0
2007-09-26 12:30:00,36.05,36.13,36.04,36.13,11800.0,35.2528,35.331,35.243,35.331,11800.0
2007-09-26 12:35:00,36.1,36.15,36.08,36.15,6000.0,35.3017,35.3506,35.2821,35.3506,6000.0
2007-09-26 12:40:00,36.15,36.17,36.15,36.15,1700.0,35.3506,35.3701,35.3506,35.3506,1700.0
2007-09-26 12:45:00,36.13,36.13,36.08,36.08,1700.0,35.331,35.331,35.2821,35.2821,1700.0
2007-09-26 12:50:00,36.09,36.1,36.08,36.1,900.0,35.2919,35.3017,35.2821,35.3017,900.0
2007-09-26 12:55:00,36.1,36.1,36.09,36.09,1200.0,35.3017,35.3017,35.2919,35.2919,1200.0
2007-09-26 13:00:00,36.09,36.1,36.09,36.1,1300.0,35.2919,35.3017,35.2919,35.3017,1300.0
2007-09-26 13:05:00,36.1,36.1,36.1,36.1,1000.0,35.3017,35.3017,35.3017,35.3017,1000.0
2007-09-26 13:10:00,36.1,36.14,36.09,36.1,4400.0,35.3017,35.3408,35.2919,35.3017,4400.0
2007-09-26 13:15:00,36.12,36.12,36.1,36.11,1000.0,35.3212,35.3212,35.3017,35.3115,1000.0
2007-09-26 13:20:00,36.12,36.12,36.08,36.1,10400.0,35.3212,35.3212,35.2821,35.3017,10400.0
2007-09-26 13:25:00,36.1,36.1,36.08,36.09,1700.0,35.3017,35.3017,35.2821,35.2919,1700.0
2007-09-26 13:30:00,36.08,36.09,36.07,36.08,3100.0,35.2821,35.2919,35.2723,35.2821,3100.0
2007-09-26 13:35:00,36.08,36.1,36.06,36.09,3500.0,35.2821,35.3017,35.2626,35.2919,3500.0
2007-09-26 13:40:00,36.09,36.1,36.07,36.08,3400.0,35.2919,35.3017,35.2723,35.2821,3400.0
2007-09-26 13:45:00,36.08,36.11,36.08,36.1,3900.0,35.2821,35.3115,35.2821,35.3017,3900.0
2007-09-26 13:50:00,36.09,36.1,36.08,36.09,2000.0,35.2919,35.3017,35.2821,35.2919,2000.0
2007-09-26 13:55:00,36.08,36.1,36.06,36.1,4400.0,35.2821,35.3017,35.2626,35.3017,4400.0
2007-09-26 14:00:00,36.08,36.1,36.08,36.1,4300.0,35.2821,35.3017,35.2821,35.3017,4300.0
2007-09-26 14:05:00,36.1,36.1,36.08,36.1,12200.0,35.3017,35.3017,35.2821,35.3017,12200.0
2007-09-26 14:10:00,36.09,36.11,36.09,36.11,4200.0,35.2919,35.3115,35.2919,35.3115,4200.0
2007-09-26 14:15:00,36.09,36.1,36.06,36.08,6700.0,35.2919,35.3017,35.2626,35.2821,6700.0
2007-09-26 14:20:00,36.07,36.1,36.04,36.05,5500.0,35.2723,35.3017,35.243,35.2528,5500.0
2007-09-26 14:25:00,36.04,36.04,35.98,35.98,6300.0,35.243,35.243,35.1843,35.1843,6300.0
2007-09-26 14:30:00,36.0,36.02,35.99,36.0,2800.0,35.2039,35.2235,35.1941,35.2039,2800.0
2007-09-26 14:35:00,35.99,36.02,35.99,35.99,22800.0,35.1941,35.2235,35.1941,35.1941,22800.0
2007-09-26 14:40:00,35.98,35.98,35.9,35.94,7000.0,35.1843,35.1843,35.1061,35.1452,7000.0
2007-09-26 14:45:00,35.95,35.99,35.95,35.98,1500.0,35.155,35.1941,35.155,35.1843,1500.0
2007-09-26 14:50:00,35.99,36.01,35.93,35.95,11600.0,35.1941,35.2137,35.1354,35.155,11600.0
2007-09-26 14:55:00,35.95,36.01,35.95,35.97,33600.0,35.155,35.2137,35.155,35.1746,33600.0
2007-09-26 15:00:00,35.99,36.03,35.96,36.0,1900.0,35.1941,35.2332,35.1648,35.2039,1900.0
2007-09-26 15:05:00,36.03,36.09,36.02,36.09,2700.0,35.2332,35.2919,35.2235,35.2919,2700.0
2007-09-26 15:10:00,36.1,36.1,36.08,36.1,4600.0,35.3017,35.3017,35.2821,35.3017,4600.0
2007-09-26 15:15:00,36.08,36.11,36.08,36.1,5100.0,35.2821,35.3115,35.2821,35.3017,5100.0
2007-09-26 15:20:00,36.1,36.1,36.08,36.08,3200.0,35.3017,35.3017,35.2821,35.2821,3200.0
2007-09-26 15:25:00,36.1,36.1,36.08,36.1,2600.0,35.3017,35.3017,35.2821,35.3017,2600.0
2007-09-26 15:30:00,36.1,36.1,36.08,36.08,2100.0,35.3017,35.3017,35.2821,35.2821,2100.0
2007-09-26 15:35:00,36.09,36.1,36.08,36.1,3500.0,35.2919,35.3017,35.2821,35.3017,3500.0
2007-09-26 15:40:00,36.1,36.1,36.08,36.08,1200.0,35.3017,35.3017,35.2821,35.2821,1200.0
2007-09-26 15:45:00,36.1,36.1,36.08,36.1,4500.0,35.3017,35.3017,35.2821,35.3017,4500.0
2007-09-26 15:50:00,36.1,36.12,36.09,36.1,6100.0,35.3017,35.3212,35.2919,35.3017,6100.0
2007-09-26 15:55:00,36.1,36.15,36.09,36.15,8900.0,35.3017,35.3506,35.2919,35.3506,8900.0
2007-09-27 09:30:00,36.29,36.3,36.23,36.23,3700.0,35.4875,35.4973,35.4288,35.4288,3700.0
2007-09-27 09:35:00,36.24,36.24,36.15,36.15,3500.0,35.4386,35.4386,35.3506,35.3506,3500.0
2007-09-27 09:40:00,36.15,36.26,36.15,36.26,12000.0,35.3506,35.4581,35.3506,35.4581,12000.0
2007-09-27 09:45:00,36.25,36.25,36.2,36.22,600.0,35.4484,35.4484,35.3995,35.419,600.0
2007-09-27 09:50:00,36.24,36.24,36.23,36.24,1000.0,35.4386,35.4386,35.4288,35.4386,1000.0
2007-09-27 09:55:00,36.24,36.26,36.22,36.22,1600.0,35.4386,35.4581,35.419,35.419,1600.0
2007-09-27 10:00:00,36.25,36.27,36.23,36.23,2000.0,35.4484,35.4679,35.4288,35.4288,2000.0
2007-09-27 10:05:00,36.25,36.26,36.22,36.22,1100.0,35.4484,35.4581,35.419,35.419,1100.0
2007-09-27 10:10:00,36.24,36.25,36.23,36.23,2800.0,35.4386,35.4484,35.4288,35.4288,2800.0
2007-09-27 10:15:00,36.25,36.29,36.19,36.2,6500.0,35.4484,35.4875,35.3897,35.3995,6500.0
2007-09-27 10:20:00,36.2,36.24,36.19,36.21,1200.0,35.3995,35.4386,35.3897,35.4093,1200.0
2007-09-27 10:25:00,36.22,36.25,36.22,36.23,1800.0,35.419,35.4484,35.419,35.4288,1800.0
2007-09-27 10:30:00,36.22,36.22,36.18,36.18,1100.0,35.419,35.419,35.3799,35.3799,1100.0
2007-09-27 10:35:00,36.17,36.2,36.17,36.2,2200.0,35.3701,35.3995,35.3701,35.3995,2200.0
2007-09-27 10:40:00,36.17,36.2,36.17,36.17,1400.0,35.3701,35.3995,35.3701,35.3701,1400.0
2007-09-27 10:45:00,36.18,36.18,36.11,36.11,1900.0,35.3799,35.3799,35.3115,35.3115,1900.0
2007-09-27 10:50:00,36.11,36.15,36.11,36.13,1200.0,35.3115,35.3506,35.3115,35.331,1200.0
2007-09-27 10:55:00,36.13,36.18,36.11,36.12,10400.0,35.331,35.3799,35.3115,35.3212,10400.0
2007-09-27 11:00:00,36.12,36.12,36.1,36.1,2300.0,35.3212,35.3212,35.3017,35.3017,2300.0
2007-09-27 11:05:00,36.11,36.13,36.11,36.11,2100.0,35.3115,35.331,35.3115,35.3115,2100.0
2007-09-27 11:10:00,36.11,36.12,36.09,36.09,6600.0,35.3115,35.3212,35.2919,35.2919,6600.0
2007-09-27 11:15:00,36.09,36.11,36.08,36.1,1600.0,35.2919,35.3115,35.2821,35.3017,1600.0
2007-09-27 11:20:00,36.08,36.1,36.06,36.06,6800.0,35.2821,35.3017,35.2626,35.2626,6800.0
2007-09-27 11:25:00,36.06,36.07,36.05,36.06,3300.0,35.2626,35.2723,35.2528,35.2626,3300.0
2007-09-27 11:30:00,36.07,36.07,36.01,36.06,1100.0,35.2723,35.2723,35.2137,35.2626,1100.0
2007-09-27 11:35:00,36.05,36.06,36.02,36.06,700.0,35.2528,35.2626,35.2235,35.2626,700.0
2007-09-27 11:40:00,36.06,36.07,36.05,36.05,1400.0,35.2626,35.2723,35.2528,35.2528,1400.0
2007-09-27 11:45:00,36.05,36.05,36.04,36.05,500.0,35.2528,35.2528,35.243,35.2528,500.0
2007-09-27 11:50:00,36.05,36.05,36.03,36.03,600.0,35.2528,35.2528,35.2332,35.2332,600.0
2007-09-27 11:55:00,36.03,36.03,36.03,36.03,200.0,35.2332,35.2332,35.2332,35.2332,200.0
2007-09-27 12:00:00,36.05,36.06,36.05,36.06,500.0,35.2528,35.2626,35.2528,35.2626,500.0
2007-09-27 12:05:00,36.08,36.08,35.99,36.0,11800.0,35.2821,35.2821,35.1941,35.2039,11800.0
2007-09-27 12:10:00,36.0,36.0,36.0,36.0,0.0,35.2039,35.2039,35.2039,35.2039,0.0
2007-09-27 12:15:00,35.99,36.0,35.99,36.0,600.0,35.1941,35.2039,35.1941,35.2039,600.0
2007-09-27 12:20:00,36.0,36.0,36.0,36.0,100.0,35.2039,35.2039,35.2039,35.2039,100.0
2007-09-27 12:25:00,36.02,36.05,36.0,36.05,1400.0,35.2235,35.2528,35.2039,35.2528,1400.0
2007-09-27 12:30:00,36.05,36.06,36.05,36.05,600.0,35.2528,35.2626,35.2528,35.2528,600.0
2007-09-27 12:35:00,36.03,36.04,36.0,36.02,4800.0,35.2332,35.243,35.2039,35.2235,4800.0
2007-09-27 12:40:00,36.02,36.02,36.02,36.02,100.0,35.2235,35.2235,35.2235,35.2235,100.0
2007-09-27 12:45:00,36.03,36.06,36.03,36.06,2500.0,35.2332,35.2626,35.2332,35.2626,2500.0
2007-09-27 12:50:00,36.06,36.06,36.04,36.05,1000.0,35.2626,35.2626,35.243,35.2528,1000.0
2007-09-27 12:55:00,36.05,36.05,36.04,36.05,700.0,35.2528,35.2528,35.243,35.2528,700.0
2007-09-27 13:00:00,36.06,36.07,36.06,36.07,800.0,35.2626,35.2723,35.2626,35.2723,800.0
2007-09-27 13:05:00,36.06,36.07,36.04,36.07,1500.0,35.2626,35.2723,35.243,35.2723,1500.0
2007-09-27 13:10:00,36.07,36.08,36.07,36.07,2000.0,35.2723,35.2821,35.2723,35.2723,2000.0
2007-09-27 13:15:00,36.06,36.08,36.04,36.08,3200.0,35.2626,35.2821,35.243,35.2821,3200.0
2007-09-27 13:20:00,36.05,36.08,36.05,36.08,1200.0,35.2528,35.2821,35.2528,35.2821,1200.0
2007-09-27 13:25:00,36.08,36.08,36.06,36.06,500.0,35.2821,35.2821,35.2626,35.2626,500.0
2007-09-27 13:30:00,36.06,36.06,36.06,36.06,0.0,35.2626,35.2626,35.2626,35.2626,0.0
2007-09-27 13:35:00,36.06,36.08,36.06,36.07,800.0,35.2626,35.2821,35.2626,35.2723,800.0
2007-09-27 13:40:00,36.07,36.09,36.07,36.08,1800.0,35.2723,35.2919,35.2723,35.2821,1800.0
2007-09-27 13:45:00,36.07,36.09,36.07,36.09,1100.0,35.2723,35.2919,35.2723,35.2919,1100.0
2007-09-27 13:50:00,36.08,36.09,36.08,36.09,1900.0,35.2821,35.2919,35.2821,35.2919,1900.0
2007-09-27 13:55:00,36.09,36.11,36.09,36.09,5200.0,35.2919,35.3115,35.2919,35.2919,5200.0
2007-09-27 14:00:00,36.1,36.11,36.09,36.1,3200.0,35.3017,35.3115,35.2919,35.3017,3200.0
2007-09-27 14:05:00,36.1,36.18,36.1,36.18,2100.0,35.3017,35.3799,35.3017,35.3799,2100.0
2007-09-27 14:10:00,36.17,36.19,36.17,36.17,2300.0,35.3701,35.3897,35.3701,35.3701,2300.0
2007-09-27 14:15:00,36.16,36.16,36.15,36.16,3100.0,35.3604,35.3604,35.3506,35.3604,3100.0
2007-09-27 14:20:00,36.17,36.18,36.16,36.16,1800.0,35.3701,35.3799,35.3604,35.3604,1800.0
2007-09-27 14:25:00,36.16,36.18,36.16,36.18,1500.0,35.3604,35.3799,35.3604,35.3799,1500.0
2007-09-27 14:30:00,36.2,36.2,36.16,36.16,900.0,35.3995,35.3995,35.3604,35.3604,900.0
2007-09-27 14:35:00,36.17,36.17,36.09,36.1,3700.0,35.3701,35.3701,35.2919,35.3017,3700.0
2007-09-27 14:40:00,36.1,36.13,36.09,36.13,1400.0,35.3017,35.331,35.2919,35.331,1400.0
2007-09-27 14:45:00,36.11,36.11,36.09,36.11,2100.0,35.3115,35.3115,35.2919,35.3115,2100.0
2007-09-27 14:50:00,36.1,36.13,36.1,36.13,1800.0,35.3017,35.331,35.3017,35.331,1800.0
2007-09-27 14:55:00,36.12,36.14,36.12,36.12,2400.0,35.3212,35.3408,35.3212,35.3212,2400.0
2007-09-27 15:00:00,36.13,36.19,36.13,36.14,10500.0,35.331,35.3897,35.331,35.3408,10500.0
2007-09-27 15:05:00,36.19,36.22,36.18,36.22,7000.0,35.3897,35.419,35.3799,35.419,7000.0
2007-09-27 15:10:00,36.2,36.24,36.2,36.23,3100.0,35.3995,35.4386,35.3995,35.4288,3100.0
2007-09-27 15:15:00,36.23,36.25,36.22,36.24,2400.0,35.4288,35.4484,35.419,35.4386,2400.0
2007-09-27 15:20:00,36.24,36.26,36.24,36.25,1600.0,35.4386,35.4581,35.4386,35.4484,1600.0
2007-09-27 15:25:00,36.25,36.29,36.18,36.29,9300.0,35.4484,35.4875,35.3799,35.4875,9300.0
2007-09-27 15:30:00,36.29,36.3,36.24,36.24,5900.0,35.4875,35.4973,35.4386,35.4386,5900.0
2007-09-27 15:35:00,36.26,36.26,36.22,36.24,2200.0,35.4581,35.4581,35.419,35.4386,2200.0
2007-09-27 15:40:00,36.24,36.26,36.22,36.25,4200.0,35.4386,35.4581,35.419,35.4484,4200.0
2007-09-27 15:45:00,36.25,36.28,36.25,36.25,4300.0,35.4484,35.4777,35.4484,35.4484,4300.0
2007-09-27 15:50:00,36.26,36.35,36.25,36.33,9700.0,35.4581,35.5462,35.4484,35.5266,9700.0
2007-09-27 15:55:00,36.31,36.39,36.31,36.35,10900.0,35.507,35.5853,35.507,35.5462,10900.0
2007-09-28 09:30:00,36.4,36.41,36.36,36.36,2000.0,35.595,35.6048,35.5559,35.5559,2000.0
2007-09-28 09:35:00,36.3,36.3,36.27,36.29,2400.0,35.4973,35.4973,35.4679,35.4875,2400.0
2007-09-28 09:40:00,36.27,36.29,36.27,36.29,1100.0,35.4679,35.4875,35.4679,35.4875,1100.0
2007-09-28 09:45:00,36.3,36.3,36.21,36.21,3600.0,35.4973,35.4973,35.4093,35.4093,3600.0
2007-09-28 09:50:00,36.2,36.24,36.2,36.22,2600.0,35.3995,35.4386,35.3995,35.419,2600.0
2007-09-28 09:55:00,36.23,36.26,36.22,36.26,23500.0,35.4288,35.4581,35.419,35.4581,23500.0
2007-09-28 10:00:00,36.25,36.27,36.2,36.26,15000.0,35.4484,35.4679,35.3995,35.4581,15000.0
2007-09-28 10:05:00,36.26,36.26,36.23,36.23,4900.0,35.4581,35.4581,35.4288,35.4288,4900.0
2007-09-28 10:10:00,36.21,36.22,36.21,36.22,200.0,35.4093,35.419,35.4093,35.419,200.0
2007-09-28 10:15:00,36.22,36.22,36.16,36.16,2300.0,35.419,35.419,35.3604,35.3604,2300.0
2007-09-28 10:20:00,36.2,36.2,36.17,36.18,1100.0,35.3995,35.3995,35.3701,35.3799,1100.0
2007-09-28 10:25:00,36.18,36.2,36.17,36.2,12200.0,35.3799,35.3995,35.3701,35.3995,12200.0
2007-09-28 10:30:00,36.2,36.22,36.17,36.2,18200.0,35.3995,35.419,35.3701,35.3995,18200.0
2007-09-28 10:35:00,36.2,36.21,36.2,36.2,9100.0,35.3995,35.4093,35.3995,35.3995,9100.0
2007-09-28 10:40:00,36.2,36.2,36.19,36.19,5400.0,35.3995,35.3995,35.3897,35.3897,5400.0
2007-09-28 10:45:00,36.19,36.22,36.17,36.22,4000.0,35.3897,35.419,35.3701,35.419,4000.0
2007-09-28 10:50:00,36.23,36.25,36.23,36.23,1300.0,35.4288,35.4484,35.4288,35.4288,1300.0
2007-09-28 10:55:00,36.22,36.23,36.21,36.21,1300.0,35.419,35.4288,35.4093,35.4093,1300.0
2007-09-28 11:00:00,36.22,36.23,36.2,36.2,2700.0,35.419,35.4288,35.3995,35.3995,2700.0
2007-09-28 11:05:00,36.21,36.22,36.2,36.2,5000.0,35.4093,35.419,35.3995,35.3995,5000.0
2007-09-28 11:10:00,36.2,36.23,36.18,36.21,10600.0,35.3995,35.4288,35.3799,35.4093,10600.0
2007-09-28 11:15:00,36.2,36.21,36.17,36.19,2000.0,35.3995,35.4093,35.3701,35.3897,2000.0
2007-09-28 11:20:00,36.18,36.18,36.15,36.17,12100.0,35.3799,35.3799,35.3506,35.3701,12100.0
2007-09-28 11:25:00,36.18,36.19,36.17,36.18,500.0,35.3799,35.3897,35.3701,35.3799,500.0
2007-09-28 11:30:00,36.17,36.18,36.17,36.17,1100.0,35.3701,35.3799,35.3701,35.3701,1100.0
2007-09-28 11:35:00,36.16,36.17,36.11,36.11,7200.0,35.3604,35.3701,35.3115,35.3115,7200.0
2007-09-28 11:40:00,36.11,36.11,36.07,36.08,800.0,35.3115,35.3115,35.2723,35.2821,800.0
2007-09-28 11:45:00,36.07,36.1,36.07,36.1,1700.0,35.2723,35.3017,35.2723,35.3017,1700.0
2007-09-28 11:50:00,36.1,36.13,36.09,36.12,1200.0,35.3017,35.331,35.2919,35.3212,1200.0
2007-09-28 11:55:00,36.13,36.16,36.09,36.09,2600.0,35.331,35.3604,35.2919,35.2919,2600.0
2007-09-28 12:00:00,36.11,36.11,36.07,36.11,3200.0,35.3115,35.3115,35.2723,35.3115,3200.0
2007-09-28 12:05:00,36.11,36.15,36.1,36.13,4500.0,35.3115,35.3506,35.3017,35.331,4500.0
2007-09-28 12:10:00,36.13,36.18,36.13,36.18,3400.0,35.331,35.3799,35.331,35.3799,3400.0
2007-09-28 12:15:00,36.15,36.17,36.07,36.1,2600.0,35.3506,35.3701,35.2723,35.3017,2600.0
2007-09-28 12:20:00,36.12,36.12,36.07,36.09,900.0,35.3212,35.3212,35.2723,35.2919,900.0
2007-09-28 12:25:00,36.09,36.1,36.09,36.1,300.0,35.2919,35.3017,35.2919,35.3017,300.0
2007-09-28 12:30:00,36.11,36.12,36.1,36.1,1200.0,35.3115,35.3212,35.3017,35.3017,1200.0
2007-09-28 12:35:00,36.1,36.1,36.1,36.1,200.0,35.3017,35.3017,35.3017,35.3017,200.0
2007-09-28 12:40:00,36.09,36.09,35.99,36.04,4000.0,35.2919,35.2919,35.1941,35.243,4000.0
2007-09-28 12:45:00,36.04,36.04,36.0,36.01,1000.0,35.243,35.243,35.2039,35.2137,1000.0
2007-09-28 12:50:00,36.01,36.02,36.0,36.02,1000.0,35.2137,35.2235,35.2039,35.2235,1000.0
2007-09-28 12:55:00,36.0,36.02,35.98,35.98,1200.0,35.2039,35.2235,35.1843,35.1843,1200.0
2007-09-28 13:00:00,36.0,36.02,35.98,36.01,1200.0,35.2039,35.2235,35.1843,35.2137,1200.0
2007-09-28 13:05:00,36.0,36.01,36.0,36.01,1100.0,35.2039,35.2137,35.2039,35.2137,1100.0
2007-09-28 13:10:00,36.0,36.01,36.0,36.0,1600.0,35.2039,35.2137,35.2039,35.2039,1600.0
2007-09-28 13:15:00,36.01,36.04,35.97,36.04,5100.0,35.2137,35.243,35.1746,35.243,5100.0
2007-09-28 13:20:00,36.04,36.06,36.03,36.03,1700.0,35.243,35.2626,35.2332,35.2332,1700.0
2007-09-28 13:25:00,36.05,36.05,35.98,35.98,3000.0,35.2528,35.2528,35.1843,35.1843,3000.0
2007-09-28 13:30:00,35.99,36.02,35.99,36.02,2500.0,35.1941,35.2235,35.1941,35.2235,2500.0
2007-09-28 13:35:00,36.01,36.04,36.01,36.04,11500.0,35.2137,35.243,35.2137,35.243,11500.0
2007-09-28 13:40:00,36.03,36.03,36.01,36.01,2500.0,35.2332,35.2332,35.2137,35.2137,2500.0
2007-09-28 13:45:00,36.01,36.02,36.01,36.01,1300.0,35.2137,35.2235,35.2137,35.2137,1300.0
2007-09-28 13:50:00,36.01,36.02,36.01,36.01,1800.0,35.2137,35.2235,35.2137,35.2137,1800.0
2007-09-28 13:55:00,36.01,36.02,36.01,36.02,1800.0,35.2137,35.2235,35.2137,35.2235,1800.0
2007-09-28 14:00:00,36.02,36.02,36.01,36.02,3200.0,35.2235,35.2235,35.2137,35.2235,3200.0
2007-09-28 14:05:00,36.01,36.03,36.01,36.03,3700.0,35.2137,35.2332,35.2137,35.2332,3700.0
2007-09-28 14:10:00,36.03,36.03,36.01,36.02,7200.0,35.2332,35.2332,35.2137,35.2235,7200.0
2007-09-28 14:15:00,36.02,36.07,36.01,36.04,10900.0,35.2235,35.2723,35.2137,35.243,10900.0
2007-09-28 14:20:00,36.04,36.06,36.03,36.04,2100.0,35.243,35.2626,35.2332,35.243,2100.0
2007-09-28 14:25:00,36.04,36.04,36.01,36.02,4000.0,35.243,35.243,35.2137,35.2235,4000.0
2007-09-28 14:30:00,36.02,36.04,36.02,36.03,3600.0,35.2235,35.243,35.2235,35.2332,3600.0
2007-09-28 14:35:00,36.04,36.05,36.03,36.03,2500.0,35.243,35.2528,35.2332,35.2332,2500.0
2007-09-28 14:40:00,36.03,36.03,36.02,36.02,1700.0,35.2332,35.2332,35.2235,35.2235,1700.0
2007-09-28 14:45:00,36.02,36.02,36.01,36.01,3000.0,35.2235,35.2235,35.2137,35.2137,3000.0
2007-09-28 14:50:00,36.02,36.03,36.01,36.02,8100.0,35.2235,35.2332,35.2137,35.2235,8100.0
2007-09-28 14:55:00,36.02,36.05,36.0,36.04,18500.0,35.2235,35.2528,35.2039,35.243,18500.0
2007-09-28 15:00:00,36.05,36.07,36.04,36.06,2700.0,35.2528,35.2723,35.243,35.2626,2700.0
2007-09-28 15:05:00,36.04,36.06,36.01,36.03,1900.0,35.243,35.2626,35.2137,35.2332,1900.0
2007-09-28 15:10:00,36.01,36.03,36.01,36.01,7300.0,35.2137,35.2332,35.2137,35.2137,7300.0
2007-09-28 15:15:00,36.01,36.04,36.01,36.02,3500.0,35.2137,35.243,35.2137,35.2235,3500.0
2007-09-28 15:20:00,36.01,36.05,36.01,36.04,6000.0,35.2137,35.2528,35.2137,35.243,6000.0
2007-09-28 15:25:00,36.04,36.05,36.01,36.02,3000.0,35.243,35.2528,35.2137,35.2235,3000.0
2007-09-28 15:30:00,36.02,36.09,36.02,36.09,7200.0,35.2235,35.2919,35.2235,35.2919,7200.0
2007-09-28 15:35:00,36.08,36.08,36.03,36.03,2500.0,35.2821,35.2821,35.2332,35.2332,2500.0
2007-09-28 15:40:00,36.06,36.06,36.01,36.01,3600.0,35.2626,35.2626,35.2137,35.2137,3600.0
2007-09-28 15:45:00,36.02,36.04,36.02,36.03,2600.0,35.2235,35.243,35.2235,35.2332,2600.0
2007-09-28 15:50:00,36.02,36.1,36.02,36.09,4800.0,35.2235,35.3017,35.2235,35.2919,4800.0
2007-09-28 15:55:00,36.1,36.11,36.05,36.09,7400.0,35.3017,35.3115,35.2528,35.2919,7400.0
2007-10-01 09:30:00,36.02,36.15,36.02,36.15,3600.0,35.2235,35.3506,35.2235,35.3506,3600.0
2007-10-01 09:35:00,36.02,36.16,36.02,36.12,2800.0,35.2235,35.3604,35.2235,35.3212,2800.0
2007-10-01 09:40:00,36.12,36.16,36.09,36.14,5100.0,35.3212,35.3604,35.2919,35.3408,5100.0
2007-10-01 09:45:00,36.16,36.16,36.15,36.15,5300.0,35.3604,35.3604,35.3506,35.3506,5300.0
2007-10-01 09:50:00,36.14,36.14,36.09,36.14,900.0,35.3408,35.3408,35.2919,35.3408,900.0
2007-10-01 09:55:00,36.1,36.1,36.09,36.09,2800.0,35.3017,35.3017,35.2919,35.2919,2800.0
2007-10-01 10:00:00,36.07,36.1,36.06,36.07,800.0,35.2723,35.3017,35.2626,35.2723,800.0
2007-10-01 10:05:00,36.08,36.08,36.01,36.01,3200.0,35.2821,35.2821,35.2137,35.2137,3200.0
2007-10-01 10:10:00,36.02,36.02,36.02,36.02,100.0,35.2235,35.2235,35.2235,35.2235,100.0
2007-10-01 10:15:00,36.05,36.14,36.05,36.11,2500.0,35.2528,35.3408,35.2528,35.3115,2500.0
2007-10-01 10:20:00,36.15,36.19,36.15,36.18,2800.0,35.3506,35.3897,35.3506,35.3799,2800.0
2007-10-01 10:25:00,36.16,36.23,36.16,36.23,11000.0,35.3604,35.4288,35.3604,35.4288,11000.0
2007-10-01 10:30:00,36.2,36.2,36.14,36.16,10000.0,35.3995,35.3995,35.3408,35.3604,10000.0
2007-10-01 10:35:00,36.17,36.17,36.16,36.17,2100.0,35.3701,35.3701,35.3604,35.3701,2100.0
2007-10-01 10:40:00,36.16,36.17,36.16,36.17,8100.0,35.3604,35.3701,35.3604,35.3701,8100.0
2007-10-01 10:45:00,36.17,36.22,36.16,36.22,10000.0,35.3701,35.419,35.3604,35.419,10000.0
2007-10-01 10:50:00,36.23,36.24,36.18,36.21,7500.0,35.4288,35.4386,35.3799,35.4093,7500.0
2007-10-01 10:55:00,36.19,36.19,36.16,36.17,2100.0,35.3897,35.3897,35.3604,35.3701,2100.0
2007-10-01 11:00:00,36.16,36.17,36.14,36.15,14700.0,35.3604,35.3701,35.3408,35.3506,14700.0
2007-10-01 11:05:00,36.15,36.22,36.15,36.18,6700.0,35.3506,35.419,35.3506,35.3799,6700.0
2007-10-01 11:10:00,36.19,36.22,36.19,36.21,5200.0,35.3897,35.419,35.3897,35.4093,5200.0
2007-10-01 11:15:00,36.21,36.25,36.19,36.23,8700.0,35.4093,35.4484,35.3897,35.4288,8700.0
2007-10-01 11:20:00,36.22,36.25,36.22,36.25,2400.0,35.419,35.4484,35.419,35.4484,2400.0
2007-10-01 11:25:00,36.25,36.27,36.18,36.18,8300.0,35.4484,35.4679,35.3799,35.3799,8300.0
2007-10-01 11:30:00,36.18,36.24,36.17,36.22,3300.0,35.3799,35.4386,35.3701,35.419,3300.0
2007-10-01 11:35:00,36.22,36.24,36.19,36.19,1100.0,35.419,35.4386,35.3897,35.3897,1100.0
2007-10-01 11:40:00,36.23,36.25,36.22,36.25,2300.0,35.4288,35.4484,35.419,35.4484,2300.0
2007-10-01 11:45:00,36.25,36.27,36.23,36.24,5200.0,35.4484,35.4679,35.4288,35.4386,5200.0
2007-10-01 11:50:00,36.25,36.25,36.25,36.25,400.0,35.4484,35.4484,35.4484,35.4484,400.0
2007-10-01 11:55:00,36.24,36.25,36.08,36.13,25900.0,35.4386,35.4484,35.2821,35.331,25900.0
2007-10-01 12:00:00,36.14,36.22,36.11,36.17,10100.0,35.3408,35.419,35.3115,35.3701,10100.0
2007-10-01 12:05:00,36.19,36.25,36.18,36.23,8200.0,35.3897,35.4484,35.3799,35.4288,8200.0
2007-10-01 12:10:00,36.23,36.25,36.23,36.23,1000.0,35.4288,35.4484,35.4288,35.4288,1000.0
2007-10-01 12:15:00,36.25,36.27,36.24,36.27,800.0,35.4484,35.4679,35.4386,35.4679,800.0
2007-10-01 12:20:00,36.27,36.29,36.25,36.27,3500.0,35.4679,35.4875,35.4484,35.4679,3500.0
2007-10-01 12:25:00,36.27,36.27,36.26,36.26,1300.0,35.4679,35.4679,35.4581,35.4581,1300.0
2007-10-01 12:30:00,36.26,36.26,36.26,36.26,600.0,35.4581,35.4581,35.4581,35.4581,600.0
2007-10-01 12:35:00,36.25,36.26,36.25,36.25,900.0,35.4484,35.4581,35.4484,35.4484,900.0
2007-10-01 12:40:00,36.26,36.26,36.26,36.26,600.0,35.4581,35.4581,35.4581,35.4581,600.0
2007-10-01 12:45:00,36.26,36.26,36.25,36.26,3500.0,35.4581,35.4581,35.4484,35.4581,3500.0
2007-10-01 12:50:00,36.26,36.26,36.23,36.23,7100.0,35.4581,35.4581,35.4288,35.4288,7100.0
2007-10-01 12:55:00,36.23,36.23,36.23,36.23,1100.0,35.4288,35.4288,35.4288,35.4288,1100.0
2007-10-01 13:00:00,36.24,36.27,36.23,36.25,12500.0,35.4386,35.4679,35.4288,35.4484,12500.0
2007-10-01 13:05:00,36.26,36.27,36.23,36.25,1400.0,35.4581,35.4679,35.4288,35.4484,1400.0
2007-10-01 13:10:00,36.24,36.25,36.24,36.25,2900.0,35.4386,35.4484,35.4386,35.4484,2900.0
2007-10-01 13:15:00,36.25,36.25,36.24,36.25,2600.0,35.4484,35.4484,35.4386,35.4484,2600.0
2007-10-01 13:20:00,36.24,36.25,36.24,36.24,1600.0,35.4386,35.4484,35.4386,35.4386,1600.0
2007-10-01 13:25:00,36.24,36.25,36.24,36.25,3800.0,35.4386,35.4484,35.4386,35.4484,3800.0
2007-10-01 13:30:00,36.25,36.25,36.24,36.25,9800.0,35.4484,35.4484,35.4386,35.4484,9800.0
2007-10-01 13:35:00,36.25,36.32,36.25,36.32,3600.0,35.4484,35.5168,35.4484,35.5168,3600.0
2007-10-01 13:40:00,36.32,36.32,36.31,36.31,1600.0,35.5168,35.5168,35.507,35.507,1600.0
2007-10-01 13:45:00,36.29,36.31,36.27,36.29,2900.0,35.4875,35.507,35.4679,35.4875,2900.0
2007-10-01 13:50:00,36.29,36.31,36.28,36.29,3100.0,35.4875,35.507,35.4777,35.4875,3100.0
2007-10-01 13:55:00,36.29,36.3,36.28,36.29,2100.0,35.4875,35.4973,35.4777,35.4875,2100.0
2007-10-01 14:00:00,36.3,36.32,36.3,36.31,2100.0,35.4973,35.5168,35.4973,35.507,2100.0
2007-10-01 14:05:00,36.32,36.32,36.27,36.3,10000.0,35.5168,35.5168,35.4679,35.4973,10000.0
2007-10-01 14:10:00,36.3,36.31,36.28,36.31,4700.0,35.4973,35.507,35.4777,35.507,4700.0
2007-10-01 14:15:00,36.3,36.31,36.3,36.3,300.0,35.4973,35.507,35.4973,35.4973,300.0
2007-10-01 14:20:00,36.31,36.31,36.24,36.24,6300.0,35.507,35.507,35.4386,35.4386,6300.0
2007-10-01 14:25:00,36.25,36.25,36.22,36.22,3300.0,35.4484,35.4484,35.419,35.419,3300.0
2007-10-01 14:30:00,36.23,36.24,36.22,36.23,1100.0,35.4288,35.4386,35.419,35.4288,1100.0
2007-10-01 14:35:00,36.22,36.24,36.22,36.22,1300.0,35.419,35.4386,35.419,35.419,1300.0
2007-10-01 14:40:00,36.23,36.23,36.22,36.23,2000.0,35.4288,35.4288,35.419,35.4288,2000.0
2007-10-01 14:45:00,36.22,36.23,36.21,36.21,800.0,35.419,35.4288,35.4093,35.4093,800.0
2007-10-01 14:50:00,36.24,36.25,36.24,36.25,3400.0,35.4386,35.4484,35.4386,35.4484,3400.0
2007-10-01 14:55:00,36.25,36.25,36.23,36.24,2200.0,35.4484,35.4484,35.4288,35.4386,2200.0
2007-10-01 15:00:00,36.23,36.25,36.23,36.25,2300.0,35.4288,35.4484,35.4288,35.4484,2300.0
2007-10-01 15:05:00,36.24,36.25,36.24,36.25,3300.0,35.4386,35.4484,35.4386,35.4484,3300.0
2007-10-01 15:10:00,36.24,36.27,36.24,36.27,3900.0,35.4386,35.4679,35.4386,35.4679,3900.0
2007-10-01 15:15:00,36.25,36.27,36.25,36.27,4900.0,35.4484,35.4679,35.4484,35.4679,4900.0
2007-10-01 15:20:00,36.27,36.27,36.23,36.23,10600.0,35.4679,35.4679,35.4288,35.4288,10600.0
2007-10-01 15:25:00,36.23,36.26,36.23,36.26,4600.0,35.4288,35.4581,35.4288,35.4581,4600.0
2007-10-01 15:30:00,36.25,36.26,36.24,36.25,4900.0,35.4484,35.4581,35.4386,35.4484,4900.0
2007-10-01 15:35:00,36.26,36.26,36.19,36.19,7400.0,35.4581,35.4581,35.3897,35.3897,7400.0
2007-10-01 15:40:00,36.19,36.25,36.19,36.21,16200.0,35.3897,35.4484,35.3897,35.4093,16200.0
2007-10-01 15:45:00,36.23,36.28,36.21,36.25,24500.0,35.4288,35.4777,35.4093,35.4484,24500.0
2007-10-01 15:50:00,36.24,36.25,36.24,36.25,9000.0,35.4386,35.4484,35.4386,35.4484,9000.0
2007-10-01 15:55:00,36.25,36.28,36.22,36.22,40100.0,35.4484,35.4777,35.419,35.419,40100.0
2007-10-02 09:30:00,36.25,36.25,36.05,36.2,2800.0,35.4484,35.4484,35.2528,35.3995,2800.0
2007-10-02 09:35:00,36.2,36.22,36.17,36.22,2400.0,35.3995,35.419,35.3701,35.419,2400.0
2007-10-02 09:40:00,36.15,36.19,36.14,36.14,800.0,35.3506,35.3897,35.3408,35.3408,800.0
2007-10-02 09:45:00,36.13,36.17,36.13,36.16,21000.0,35.331,35.3701,35.331,35.3604,21000.0
2007-10-02 09:50:00,36.15,36.2,36.15,36.2,15600.0,35.3506,35.3995,35.3506,35.3995,15600.0
2007-10-02 09:55:00,36.2,36.23,36.18,36.23,1000.0,35.3995,35.4288,35.3799,35.4288,1000.0
2007-10-02 10:00:00,36.2,36.24,36.16,36.24,2700.0,35.3995,35.4386,35.3604,35.4386,2700.0
2007-10-02 10:05:00,36.23,36.24,36.21,36.21,87500.0,35.4288,35.4386,35.4093,35.4093,87500.0
2007-10-02 10:10:00,36.23,36.25,36.22,36.23,15800.0,35.4288,35.4484,35.419,35.4288,15800.0
2007-10-02 10:15:00,36.21,36.23,36.19,36.21,3600.0,35.4093,35.4288,35.3897,35.4093,3600.0
2007-10-02 10:20:00,36.22,36.24,36.21,36.23,14800.0,35.419,35.4386,35.4093,35.4288,14800.0
2007-10-02 10:25:00,36.23,36.25,36.23,36.24,17900.0,35.4288,35.4484,35.4288,35.4386,17900.0
2007-10-02 10:30:00,36.23,36.26,36.23,36.26,16200.0,35.4288,35.4581,35.4288,35.4581,16200.0
2007-10-02 10:35:00,36.25,36.4,36.25,36.4,14500.0,35.4484,35.595,35.4484,35.595,14500.0
2007-10-02 10:40:00,36.4,36.42,36.38,36.38,6400.0,35.595,35.6146,35.5755,35.5755,6400.0
2007-10-02 10:45:00,36.39,36.39,36.37,36.37,1300.0,35.5853,35.5853,35.5657,35.5657,1300.0
2007-10-02 10:50:00,36.38,36.4,36.35,36.39,8800.0,35.5755,35.595,35.5462,35.5853,8800.0
2007-10-02 10:55:00,36.39,36.39,36.35,36.35,7500.0,35.5853,35.5853,35.5462,35.5462,7500.0
2007-10-02 11:00:00,36.36,36.36,36.36,36.36,900.0,35.5559,35.5559,35.5559,35.5559,900.0
2007-10-02 11:05:00,36.36,36.36,36.34,36.34,2100.0,35.5559,35.5559,35.5364,35.5364,2100.0
2007-10-02 11:10:00,36.35,36.36,36.29,36.3,8300.0,35.5462,35.5559,35.4875,35.4973,8300.0
2007-10-02 11:15:00,36.32,36.34,36.32,36.34,1500.0,35.5168,35.5364,35.5168,35.5364,1500.0
2007-10-02 11:20:00,36.34,36.35,36.33,36.34,2100.0,35.5364,35.5462,35.5266,35.5364,2100.0
2007-10-02 11:25:00,36.35,36.35,36.29,36.35,8600.0,35.5462,35.5462,35.4875,35.5462,8600.0
2007-10-02 11:30:00,36.35,36.35,36.34,36.35,1500.0,35.5462,35.5462,35.5364,35.5462,1500.0
2007-10-02 11:35:00,36.35,36.39,36.35,36.39,8200.0,35.5462,35.5853,35.5462,35.5853,8200.0
2007-10-02 11:40:00,36.4,36.42,36.4,36.42,400.0,35.595,35.6146,35.595,35.6146,400.0
2007-10-02 11:45:00,36.42,36.42,36.42,36.42,900.0,35.6146,35.6146,35.6146,35.6146,900.0
2007-10-02 11:50:00,36.41,36.42,36.4,36.42,2100.0,35.6048,35.6146,35.595,35.6146,2100.0
2007-10-02 11:55:00,36.45,36.45,36.44,36.44,5300.0,35.6439,35.6439,35.6342,35.6342,5300.0
2007-10-02 12:00:00,36.45,36.45,36.44,36.45,3300.0,35.6439,35.6439,35.6342,35.6439,3300.0
2007-10-02 12:05:00,36.45,36.46,36.44,36.44,6100.0,35.6439,35.6537,35.6342,35.6342,6100.0
2007-10-02 12:10:00,36.44,36.57,36.44,36.57,15100.0,35.6342,35.7613,35.6342,35.7613,15100.0
2007-10-02 12:15:00,36.57,36.62,36.54,36.56,7300.0,35.7613,35.8102,35.732,35.7515,7300.0
2007-10-02 12:20:00,36.56,36.58,36.54,36.55,11900.0,35.7515,35.7711,35.732,35.7417,11900.0
2007-10-02 12:25:00,36.54,36.55,36.54,36.54,1200.0,35.732,35.7417,35.732,35.732,1200.0
2007-10-02 12:30:00,36.54,36.58,36.52,36.58,10100.0,35.732,35.7711,35.7124,35.7711,10100.0
2007-10-02 12:35:00,36.59,36.71,36.59,36.64,19100.0,35.7808,35.8982,35.7808,35.8297,19100.0
2007-10-02 12:40:00,36.65,36.72,36.64,36.67,27600.0,35.8395,35.908,35.8297,35.8591,27600.0
2007-10-02 12:45:00,36.7,36.7,36.65,36.66,2300.0,35.8884,35.8884,35.8395,35.8493,2300.0
2007-10-02 12:50:00,36.66,36.67,36.62,36.67,8500.0,35.8493,35.8591,35.8102,35.8591,8500.0
2007-10-02 12:55:00,36.65,36.72,36.62,36.62,13200.0,35.8395,35.908,35.8102,35.8102,13200.0
2007-10-02 13:00:00,36.65,36.69,36.65,36.69,800.0,35.8395,35.8786,35.8395,35.8786,800.0
2007-10-02 13:05:00,36.68,36.68,36.63,36.65,3500.0,35.8689,35.8689,35.82,35.8395,3500.0
2007-10-02 13:10:00,36.68,36.72,36.68,36.7,1500.0,35.8689,35.908,35.8689,35.8884,1500.0
2007-10-02 13:15:00,36.69,36.69,36.65,36.69,3000.0,35.8786,35.8786,35.8395,35.8786,3000.0
2007-10-02 13:20:00,36.65,36.73,36.65,36.73,6000.0,35.8395,35.9178,35.8395,35.9178,6000.0
2007-10-02 13:25:00,36.72,36.72,36.72,36.72,600.0,35.908,35.908,35.908,35.908,600.0
2007-10-02 13:30:00,36.67,36.7,36.67,36.7,3500.0,35.8591,35.8884,35.8591,35.8884,3500.0
2007-10-02 13:35:00,36.7,36.7,36.66,36.69,3400.0,35.8884,35.8884,35.8493,35.8786,3400.0
2007-10-02 13:40:00,36.69,36.71,36.67,36.69,5200.0,35.8786,35.8982,35.8591,35.8786,5200.0
2007-10-02 13:45:00,36.66,36.74,36.66,36.71,6500.0,35.8493,35.9275,35.8493,35.8982,6500.0
2007-10-02 13:50:00,36.7,36.73,36.68,36.71,3300.0,35.8884,35.9178,35.8689,35.8982,3300.0
2007-10-02 13:55:00,36.72,36.75,36.71,36.74,8800.0,35.908,35.9373,35.8982,35.9275,8800.0
2007-10-02 14:00:00,36.75,36.75,36.68,36.68,3000.0,35.9373,35.9373,35.8689,35.8689,3000.0
2007-10-02 14:05:00,36.66,36.68,36.62,36.62,2400.0,35.8493,35.8689,35.8102,35.8102,2400.0
2007-10-02 14:10:00,36.62,36.64,36.62,36.63,2400.0,35.8102,35.8297,35.8102,35.82,2400.0
2007-10-02 14:15:00,36.63,36.64,36.59,36.63,3800.0,35.82,35.8297,35.7808,35.82,3800.0
2007-10-02 14:20:00,36.63,36.63,36.58,36.58,3100.0,35.82,35.82,35.7711,35.7711,3100.0
2007-10-02 14:25:00,36.59,36.6,36.55,36.58,2900.0,35.7808,35.7906,35.7417,35.7711,2900.0
2007-10-02 14:30:00,36.57,36.57,36.49,36.49,5400.0,35.7613,35.7613,35.6831,35.6831,5400.0
2007-10-02 14:35:00,36.48,36.51,36.48,36.51,2800.0,35.6733,35.7026,35.6733,35.7026,2800.0
2007-10-02 14:40:00,36.51,36.54,36.49,36.5,3400.0,35.7026,35.732,35.6831,35.6928,3400.0
2007-10-02 14:45:00,36.5,36.54,36.5,36.52,2000.0,35.6928,35.732,35.6928,35.7124,2000.0
2007-10-02 14:50:00,36.52,36.53,36.5,36.5,1100.0,35.7124,35.7222,35.6928,35.6928,1100.0
2007-10-02 14:55:00,36.5,36.5,36.48,36.48,1700.0,35.6928,35.6928,35.6733,35.6733,1700.0
2007-10-02 15:00:00,36.48,36.67,36.48,36.67,9700.0,35.6733,35.8591,35.6733,35.8591,9700.0
2007-10-02 15:05:00,36.67,36.74,36.61,36.7,15300.0,35.8591,35.9275,35.8004,35.8884,15300.0
2007-10-02 15:10:00,36.69,36.69,36.63,36.67,7100.0,35.8786,35.8786,35.82,35.8591,7100.0
2007-10-02 15:15:00,36.66,36.66,36.59,36.62,2800.0,35.8493,35.8493,35.7808,35.8102,2800.0
2007-10-02 15:20:00,36.59,36.62,36.57,36.58,3300.0,35.7808,35.8102,35.7613,35.7711,3300.0
2007-10-02 15:25:00,36.58,36.59,36.54,36.58,4100.0,35.7711,35.7808,35.732,35.7711,4100.0
2007-10-02 15:30:00,36.6,36.65,36.56,36.56,8300.0,35.7906,35.8395,35.7515,35.7515,8300.0
2007-10-02 15:35:00,36.56,36.6,36.56,36.59,4300.0,35.7515,35.7906,35.7515,35.7808,4300.0
2007-10-02 15:40:00,36.59,36.6,36.58,36.58,2900.0,35.7808,35.7906,35.7711,35.7711,2900.0
2007-10-02 15:45:00,36.6,36.62,36.58,36.59,10200.0,35.7906,35.8102,35.7711,35.7808,10200.0
2007-10-02 15:50:00,36.6,36.63,36.55,36.57,10200.0,35.7906,35.82,35.7417,35.7613,10200.0
2007-10-02 15:55:00,36.57,36.61,36.55,36.59,9900.0,35.7613,35.8004,35.7417,35.7808,9900.0
2007-10-03 09:30:00,36.48,36.6,36.48,36.5,1800.0,35.6733,35.7906,35.6733,35.6928,1800.0
2007-10-03 09:35:00,36.57,36.66,36.51,36.64,2200.0,35.7613,35.8493,35.7026,35.8297,2200.0
2007-10-03 09:40:00,36.61,36.63,36.58,36.6,10800.0,35.8004,35.82,35.7711,35.7906,10800.0
2007-10-03 09:45:00,36.6,36.62,36.54,36.6,10600.0,35.7906,35.8102,35.732,35.7906,10600.0
2007-10-03 09:50:00,36.6,36.62,36.54,36.57,7800.0,35.7906,35.8102,35.732,35.7613,7800.0
2007-10-03 09:55:00,36.56,36.62,36.56,36.6,1700.0,35.7515,35.8102,35.7515,35.7906,1700.0
2007-10-03 10:00:00,36.59,36.62,36.59,36.6,2600.0,35.7808,35.8102,35.7808,35.7906,2600.0
2007-10-03 10:05:00,36.59,36.66,36.59,36.64,1500.0,35.7808,35.8493,35.7808,35.8297,1500.0
2007-10-03 10:10:00,36.65,36.65,36.59,36.59,3700.0,35.8395,35.8395,35.7808,35.7808,3700.0
2007-10-03 10:15:00,36.61,36.61,36.56,36.56,1200.0,35.8004,35.8004,35.7515,35.7515,1200.0
2007-10-03 10:20:00,36.56,36.6,36.56,36.59,2600.0,35.7515,35.7906,35.7515,35.7808,2600.0
2007-10-03 10:25:00,36.59,36.6,36.59,36.6,300.0,35.7808,35.7906,35.7808,35.7906,300.0
2007-10-03 10:30:00,36.6,36.6,36.57,36.58,3200.0,35.7906,35.7906,35.7613,35.7711,3200.0
2007-10-03 10:35:00,36.6,36.6,36.57,36.57,2700.0,35.7906,35.7906,35.7613,35.7613,2700.0
2007-10-03 10:40:00,36.57,36.58,36.55,36.56,2300.0,35.7613,35.7711,35.7417,35.7515,2300.0
2007-10-03 10:45:00,36.55,36.58,36.55,36.57,1200.0,35.7417,35.7711,35.7417,35.7613,1200.0
2007-10-03 10:50:00,36.59,36.6,36.56,36.6,2300.0,35.7808,35.7906,35.7515,35.7906,2300.0
2007-10-03 10:55:00,36.61,36.67,36.6,36.65,16600.0,35.8004,35.8591,35.7906,35.8395,16600.0
2007-10-03 11:00:00,36.65,36.66,36.59,36.64,3300.0,35.8395,35.8493,35.7808,35.8297,3300.0
2007-10-03 11:05:00,36.62,36.63,36.6,36.63,3100.0,35.8102,35.82,35.7906,35.82,3100.0
2007-10-03 11:10:00,36.62,36.63,36.61,36.63,900.0,35.8102,35.82,35.8004,35.82,900.0
2007-10-03 11:15:00,36.62,36.65,36.61,36.65,2500.0,35.8102,35.8395,35.8004,35.8395,2500.0
2007-10-03 11:20:00,36.64,36.65,36.59,36.59,2100.0,35.8297,35.8395,35.7808,35.7808,2100.0
2007-10-03 11:25:00,36.6,36.64,36.6,36.63,2600.0,35.7906,35.8297,35.7906,35.82,2600.0
2007-10-03 11:30:00,36.61,36.64,36.61,36.62,2800.0,35.8004,35.8297,35.8004,35.8102,2800.0
2007-10-03 11:35:00,36.62,36.69,36.6,36.62,14300.0,35.8102,35.8786,35.7906,35.8102,14300.0
2007-10-03 11:40:00,36.62,36.7,36.62,36.66,6200.0,35.8102,35.8884,35.8102,35.8493,6200.0
2007-10-03 11:45:00,36.67,36.7,36.64,36.68,21800.0,35.8591,35.8884,35.8297,35.8689,21800.0
2007-10-03 11:50:00,36.67,36.71,36.67,36.71,1500.0,35.8591,35.8982,35.8591,35.8982,1500.0
2007-10-03 11:55:00,36.69,36.72,36.69,36.72,1600.0,35.8786,35.908,35.8786,35.908,1600.0
2007-10-03 12:00:00,36.71,36.72,36.71,36.72,1700.0,35.8982,35.908,35.8982,35.908,1700.0
2007-10-03 12:05:00,36.73,36.74,36.72,36.74,2800.0,35.9178,35.9275,35.908,35.9275,2800.0
2007-10-03 12:10:00,36.74,36.74,36.72,36.74,2900.0,35.9275,35.9275,35.908,35.9275,2900.0
2007-10-03 12:15:00,36.74,36.74,36.72,36.73,900.0,35.9275,35.9275,35.908,35.9178,900.0
2007-10-03 12:20:00,36.74,36.75,36.73,36.74,11900.0,35.9275,35.9373,35.9178,35.9275,11900.0
2007-10-03 12:25:00,36.72,36.8,36.72,36.78,12800.0,35.908,35.9862,35.908,35.9666,12800.0
2007-10-03 12:30:00,36.78,36.78,36.76,36.76,1900.0,35.9666,35.9666,35.9471,35.9471,1900.0
2007-10-03 12:35:00,36.75,36.78,36.75,36.77,3300.0,35.9373,35.9666,35.9373,35.9569,3300.0
2007-10-03 12:40:00,36.75,36.77,36.75,36.76,3600.0,35.9373,35.9569,35.9373,35.9471,3600.0
2007-10-03 12:45:00,36.75,36.8,36.75,36.76,8200.0,35.9373,35.9862,35.9373,35.9471,8200.0
2007-10-03 12:50:00,36.78,36.8,36.77,36.78,4100.0,35.9666,35.9862,35.9569,35.9666,4100.0
2007-10-03 12:55:00,36.78,36.85,36.76,36.84,5500.0,35.9666,36.0351,35.9471,36.0253,5500.0
2007-10-03 13:00:00,36.84,36.84,36.73,36.73,8400.0,36.0253,36.0253,35.9178,35.9178,8400.0
2007-10-03 13:05:00,36.74,36.8,36.73,36.75,14100.0,35.9275,35.9862,35.9178,35.9373,14100.0
2007-10-03 13:10:00,36.74,36.75,36.72,36.75,1700.0,35.9275,35.9373,35.908,35.9373,1700.0
2007-10-03 13:15:00,36.74,36.76,36.74,36.75,2200.0,35.9275,35.9471,35.9275,35.9373,2200.0
2007-10-03 13:20:00,36.75,36.82,36.74,36.8,10600.0,35.9373,36.0058,35.9275,35.9862,10600.0
2007-10-03 13:25:00,36.79,36.8,36.74,36.75,14800.0,35.9764,35.9862,35.9275,35.9373,14800.0
2007-10-03 13:30:00,36.75,36.79,36.67,36.76,22000.0,35.9373,35.9764,35.8591,35.9471,22000.0
2007-10-03 13:35:00,36.76,36.78,36.75,36.77,1300.0,35.9471,35.9666,35.9373,35.9569,1300.0
2007-10-03 13:40:00,36.77,36.79,36.77,36.78,2500.0,35.9569,35.9764,35.9569,35.9666,2500.0
2007-10-03 13:45:00,36.77,36.83,36.77,36.82,12300.0,35.9569,36.0155,35.9569,36.0058,12300.0
2007-10-03 13:50:00,36.81,36.81,36.8,36.81,500.0,35.996,35.996,35.9862,35.996,500.0
2007-10-03 13:55:00,36.8,36.8,36.77,36.77,7800.0,35.9862,35.9862,35.9569,35.9569,7800.0
2007-10-03 14:00:00,36.79,36.79,36.72,36.73,9100.0,35.9764,35.9764,35.908,35.9178,9100.0
2007-10-03 14:05:00,36.72,36.8,36.72,36.76,21600.0,35.908,35.9862,35.908,35.9471,21600.0
2007-10-03 14:10:00,36.76,36.83,36.76,36.78,18500.0,35.9471,36.0155,35.9471,35.9666,18500.0
2007-10-03 14:15:00,36.75,36.82,36.73,36.76,71400.0,35.9373,36.0058,35.9178,35.9471,71400.0
2007-10-03 14:20:00,36.76,36.76,36.74,36.76,2200.0,35.9471,35.9471,35.9275,35.9471,2200.0
2007-10-03 14:25:00,36.77,36.81,36.77,36.78,5900.0,35.9569,35.996,35.9569,35.9666,5900.0
2007-10-03 14:30:00,36.79,36.79,36.74,36.74,7500.0,35.9764,35.9764,35.9275,35.9275,7500.0
2007-10-03 14:35:00,36.74,36.76,36.74,36.75,1500.0,35.9275,35.9471,35.9275,35.9373,1500.0
2007-10-03 14:40:00,36.75,36.77,36.75,36.76,3500.0,35.9373,35.9569,35.9373,35.9471,3500.0
2007-10-03 14:45:00,36.75,36.75,36.65,36.65,18400.0,35.9373,35.9373,35.8395,35.8395,18400.0
2007-10-03 14:50:00,36.64,36.84,36.63,36.8,15800.0,35.8297,36.0253,35.82,35.9862,15800.0
2007-10-03 14:55:00,36.79,36.79,36.74,36.74,6700.0,35.9764,35.9764,35.9275,35.9275,6700.0
2007-10-03 15:00:00,36.75,36.75,36.63,36.65,8900.0,35.9373,35.9373,35.82,35.8395,8900.0
2007-10-03 15:05:00,36.64,36.65,36.63,36.63,4100.0,35.8297,35.8395,35.82,35.82,4100.0
2007-10-03 15:10:00,36.64,36.68,36.63,36.68,9100.0,35.8297,35.8689,35.82,35.8689,9100.0
2007-10-03 15:15:00,36.69,36.69,36.62,36.62,6700.0,35.8786,35.8786,35.8102,35.8102,6700.0
2007-10-03 15:20:00,36.62,36.62,36.59,36.62,10000.0,35.8102,35.8102,35.7808,35.8102,10000.0
2007-10-03 15:25:00,36.63,36.68,36.61,36.68,3500.0,35.82,35.8689,35.8004,35.8689,3500.0
2007-10-03 15:30:00,36.69,36.69,36.6,36.66,4600.0,35.8786,35.8786,35.7906,35.8493,4600.0
2007-10-03 15:35:00,36.67,36.76,36.66,36.76,7400.0,35.8591,35.9471,35.8493,35.9471,7400.0
2007-10-03 15:40:00,36.76,36.79,36.65,36.69,19200.0,35.9471,35.9764,35.8395,35.8786,19200.0
2007-10-03 15:45:00,36.7,36.7,36.67,36.67,9100.0,35.8884,35.8884,35.8591,35.8591,9100.0
2007-10-03 15:50:00,36.67,36.69,36.66,36.69,9100.0,35.8591,35.8786,35.8493,35.8786,9100.0
2007-10-03 15:55:00,36.69,36.73,36.68,36.73,9100.0,35.8786,35.9178,35.8689,35.9178,9100.0
2007-10-04 09:30:00,36.82,36.82,36.76,36.79,1800.0,36.0058,36.0058,35.9471,35.9764,1800.0
2007-10-04 09:35:00,36.81,36.87,36.81,36.83,2400.0,35.996,36.0547,35.996,36.0155,2400.0
2007-10-04 09:40:00,36.76,36.76,36.76,36.76,100.0,35.9471,35.9471,35.9471,35.9471,100.0
2007-10-04 09:45:00,36.75,36.77,36.72,36.72,1800.0,35.9373,35.9569,35.908,35.908,1800.0
2007-10-04 09:50:00,36.74,36.78,36.73,36.73,1200.0,35.9275,35.9666,35.9178,35.9178,1200.0
2007-10-04 09:55:00,36.71,36.76,36.71,36.73,900.0,35.8982,35.9471,35.8982,35.9178,900.0
2007-10-04 10:00:00,36.73,36.73,36.65,36.65,1900.0,35.9178,35.9178,35.8395,35.8395,1900.0
2007-10-04 10:05:00,36.7,36.7,36.64,36.67,2300.0,35.8884,35.8884,35.8297,35.8591,2300.0
2007-10-04 10:10:00,36.67,36.73,36.66,36.68,5500.0,35.8591,35.9178,35.8493,35.8689,5500.0
2007-10-04 10:15:00,36.71,36.71,36.66,36.66,1900.0,35.8982,35.8982,35.8493,35.8493,1900.0
2007-10-04 10:20:00,36.66,36.66,36.66,36.66,1200.0,35.8493,35.8493,35.8493,35.8493,1200.0
2007-10-04 10:25:00,36.65,36.65,36.6,36.6,2000.0,35.8395,35.8395,35.7906,35.7906,2000.0
2007-10-04 10:30:00,36.6,36.66,36.59,36.66,2000.0,35.7906,35.8493,35.7808,35.8493,2000.0
2007-10-04 10:35:00,36.67,36.67,36.64,36.65,900.0,35.8591,35.8591,35.8297,35.8395,900.0
2007-10-04 10:40:00,36.65,36.66,36.63,36.66,1700.0,35.8395,35.8493,35.82,35.8493,1700.0
2007-10-04 10:45:00,36.64,36.66,36.64,36.66,1000.0,35.8297,35.8493,35.8297,35.8493,1000.0
2007-10-04 10:50:00,36.67,36.68,36.66,36.66,600.0,35.8591,35.8689,35.8493,35.8493,600.0
2007-10-04 10:55:00,36.67,36.68,36.65,36.68,500.0,35.8591,35.8689,35.8395,35.8689,500.0
2007-10-04 11:00:00,36.66,36.67,36.65,36.65,1500.0,35.8493,35.8591,35.8395,35.8395,1500.0
2007-10-04 11:05:00,36.65,36.65,36.58,36.6,5300.0,35.8395,35.8395,35.7711,35.7906,5300.0
2007-10-04 11:10:00,36.6,36.6,36.59,36.6,1300.0,35.7906,35.7906,35.7808,35.7906,1300.0
2007-10-04 11:15:00,36.6,36.6,36.6,36.6,400.0,35.7906,35.7906,35.7906,35.7906,400.0
2007-10-04 11:20:00,36.6,36.6,36.6,36.6,5200.0,35.7906,35.7906,35.7906,35.7906,5200.0
2007-10-04 11:25:00,36.6,36.6,36.6,36.6,100.0,35.7906,35.7906,35.7906,35.7906,100.0
2007-10-04 11:30:00,36.6,36.6,36.59,36.6,800.0,35.7906,35.7906,35.7808,35.7906,800.0
2007-10-04 11:35:00,36.6,36.6,36.58,36.6,900.0,35.7906,35.7906,35.7711,35.7906,900.0
2007-10-04 11:40:00,36.58,36.6,36.58,36.6,300.0,35.7711,35.7906,35.7711,35.7906,300.0
2007-10-04 11:45:00,36.6,36.6,36.53,36.53,2600.0,35.7906,35.7906,35.7222,35.7222,2600.0
2007-10-04 11:50:00,36.53,36.57,36.52,36.57,1200.0,35.7222,35.7613,35.7124,35.7613,1200.0
2007-10-04 11:55:00,36.53,36.55,36.47,36.5,2500.0,35.7222,35.7417,35.6635,35.6928,2500.0
2007-10-04 12:00:00,36.5,36.51,36.49,36.49,1900.0,35.6928,35.7026,35.6831,35.6831,1900.0
2007-10-04 12:05:00,36.49,36.49,36.49,36.49,600.0,35.6831,35.6831,35.6831,35.6831,600.0
2007-10-04 12:10:00,36.48,36.5,36.48,36.5,1000.0,35.6733,35.6928,35.6733,35.6928,1000.0
2007-10-04 12:15:00,36.5,36.51,36.49,36.49,1600.0,35.6928,35.7026,35.6831,35.6831,1600.0
2007-10-04 12:20:00,36.49,36.49,36.49,36.49,400.0,35.6831,35.6831,35.6831,35.6831,400.0
2007-10-04 12:25:00,36.49,36.49,36.48,36.48,1300.0,35.6831,35.6831,35.6733,35.6733,1300.0
2007-10-04 12:30:00,36.49,36.5,36.48,36.5,700.0,35.6831,35.6928,35.6733,35.6928,700.0
2007-10-04 12:35:00,36.5,36.51,36.49,36.5,2100.0,35.6928,35.7026,35.6831,35.6928,2100.0
2007-10-04 12:40:00,36.5,36.51,36.47,36.47,1100.0,35.6928,35.7026,35.6635,35.6635,1100.0
2007-10-04 12:45:00,36.48,36.48,36.47,36.47,400.0,35.6733,35.6733,35.6635,35.6635,400.0
2007-10-04 12:50:00,36.48,36.5,36.48,36.5,800.0,35.6733,35.6928,35.6733,35.6928,800.0
2007-10-04 12:55:00,36.5,36.5,36.49,36.49,300.0,35.6928,35.6928,35.6831,35.6831,300.0
2007-10-04 13:00:00,36.48,36.49,36.46,36.49,1300.0,35.6733,35.6831,35.6537,35.6831,1300.0
2007-10-04 13:05:00,36.47,36.51,36.47,36.51,2900.0,35.6635,35.7026,35.6635,35.7026,2900.0
2007-10-04 13:10:00,36.51,36.51,36.5,36.5,400.0,35.7026,35.7026,35.6928,35.6928,400.0
2007-10-04 13:15:00,36.5,36.5,36.49,36.5,1600.0,35.6928,35.6928,35.6831,35.6928,1600.0
2007-10-04 13:20:00,36.5,36.5,36.49,36.5,2100.0,35.6928,35.6928,35.6831,35.6928,2100.0
2007-10-04 13:25:00,36.5,36.5,36.49,36.5,800.0,35.6928,35.6928,35.6831,35.6928,800.0
2007-10-04 13:30:00,36.5,36.5,36.49,36.49,800.0,35.6928,35.6928,35.6831,35.6831,800.0
2007-10-04 13:35:00,36.5,36.5,36.5,36.5,500.0,35.6928,35.6928,35.6928,35.6928,500.0
2007-10-04 13:40:00,36.5,36.5,36.49,36.5,600.0,35.6928,35.6928,35.6831,35.6928,600.0
2007-10-04 13:45:00,36.5,36.5,36.49,36.5,1100.0,35.6928,35.6928,35.6831,35.6928,1100.0
2007-10-04 13:50:00,36.5,36.5,36.49,36.49,500.0,35.6928,35.6928,35.6831,35.6831,500.0
2007-10-04 13:55:00,36.5,36.5,36.48,36.48,3200.0,35.6928,35.6928,35.6733,35.6733,3200.0
2007-10-04 14:00:00,36.49,36.5,36.49,36.5,8000.0,35.6831,35.6928,35.6831,35.6928,8000.0
2007-10-04 14:05:00,36.5,36.5,36.49,36.49,5600.0,35.6928,35.6928,35.6831,35.6831,5600.0
2007-10-04 14:10:00,36.5,36.5,36.49,36.5,3400.0,35.6928,35.6928,35.6831,35.6928,3400.0
2007-10-04 14:15:00,36.49,36.5,36.48,36.49,8200.0,35.6831,35.6928,35.6733,35.6831,8200.0
2007-10-04 14:20:00,36.5,36.5,36.49,36.49,700.0,35.6928,35.6928,35.6831,35.6831,700.0
2007-10-04 14:25:00,36.5,36.5,36.5,36.5,200.0,35.6928,35.6928,35.6928,35.6928,200.0
2007-10-04 14:30:00,36.5,36.5,36.48,36.48,1700.0,35.6928,35.6928,35.6733,35.6733,1700.0
2007-10-04 14:35:00,36.48,36.48,36.45,36.45,8100.0,35.6733,35.6733,35.6439,35.6439,8100.0
2007-10-04 14:40:00,36.46,36.46,36.45,36.45,1200.0,35.6537,35.6537,35.6439,35.6439,1200.0
2007-10-04 14:45:00,36.45,36.46,36.45,36.46,1700.0,35.6439,35.6537,35.6439,35.6537,1700.0
2007-10-04 14:50:00,36.46,36.47,36.46,36.46,400.0,35.6537,35.6635,35.6537,35.6537,400.0
2007-10-04 14:55:00,36.47,36.48,36.46,36.48,1100.0,35.6635,35.6733,35.6537,35.6733,1100.0
2007-10-04 15:00:00,36.47,36.47,36.45,36.47,1400.0,35.6635,35.6635,35.6439,35.6635,1400.0
2007-10-04 15:05:00,36.47,36.47,36.46,36.47,1600.0,35.6635,35.6635,35.6537,35.6635,1600.0
2007-10-04 15:10:00,36.47,36.48,36.47,36.48,2100.0,35.6635,35.6733,35.6635,35.6733,2100.0
2007-10-04 15:15:00,36.49,36.49,36.49,36.49,400.0,35.6831,35.6831,35.6831,35.6831,400.0
2007-10-04 15:20:00,36.48,36.5,36.48,36.5,3600.0,35.6733,35.6928,35.6733,35.6928,3600.0
2007-10-04 15:25:00,36.5,36.5,36.49,36.5,2100.0,35.6928,35.6928,35.6831,35.6928,2100.0
2007-10-04 15:30:00,36.49,36.5,36.49,36.5,5300.0,35.6831,35.6928,35.6831,35.6928,5300.0
2007-10-04 15:35:00,36.5,36.5,36.49,36.5,3800.0,35.6928,35.6928,35.6831,35.6928,3800.0
2007-10-04 15:40:00,36.5,36.5,36.49,36.5,4900.0,35.6928,35.6928,35.6831,35.6928,4900.0
2007-10-04 15:45:00,36.5,36.5,36.49,36.49,5500.0,35.6928,35.6928,35.6831,35.6831,5500.0
2007-10-04 15:50:00,36.49,36.5,36.48,36.5,9600.0,35.6831,35.6928,35.6733,35.6928,9600.0
2007-10-04 15:55:00,36.5,36.53,36.49,36.51,13600.0,35.6928,35.7222,35.6831,35.7026,13600.0
2007-10-05 09:30:00,36.72,36.72,36.71,36.72,4100.0,35.908,35.908,35.8982,35.908,4100.0
2007-10-05 09:35:00,36.75,36.79,36.68,36.72,1600.0,35.9373,35.9764,35.8689,35.908,1600.0
2007-10-05 09:40:00,36.73,36.79,36.73,36.79,600.0,35.9178,35.9764,35.9178,35.9764,600.0
2007-10-05 09:45:00,36.73,36.75,36.73,36.75,1100.0,35.9178,35.9373,35.9178,35.9373,1100.0
2007-10-05 09:50:00,36.73,36.73,36.68,36.72,800.0,35.9178,35.9178,35.8689,35.908,800.0
2007-10-05 09:55:00,36.72,36.72,36.72,36.72,0.0,35.908,35.908,35.908,35.908,0.0
2007-10-05 10:00:00,36.71,36.71,36.66,36.68,2000.0,35.8982,35.8982,35.8493,35.8689,2000.0
2007-10-05 10:05:00,36.7,36.7,36.66,36.69,900.0,35.8884,35.8884,35.8493,35.8786,900.0
2007-10-05 10:10:00,36.7,36.7,36.69,36.69,400.0,35.8884,35.8884,35.8786,35.8786,400.0
2007-10-05 10:15:00,36.68,36.7,36.66,36.67,6400.0,35.8689,35.8884,35.8493,35.8591,6400.0
2007-10-05 10:20:00,36.69,36.7,36.66,36.7,3200.0,35.8786,35.8884,35.8493,35.8884,3200.0
2007-10-05 10:25:00,36.7,36.71,36.67,36.67,700.0,35.8884,35.8982,35.8591,35.8591,700.0
2007-10-05 10:30:00,36.69,36.69,36.66,36.68,1600.0,35.8786,35.8786,35.8493,35.8689,1600.0
2007-10-05 10:35:00,36.65,36.66,36.61,36.66,900.0,35.8395,35.8493,35.8004,35.8493,900.0
2007-10-05 10:40:00,36.63,36.63,36.57,36.6,2300.0,35.82,35.82,35.7613,35.7906,2300.0
2007-10-05 10:45:00,36.58,36.6,36.58,36.59,2000.0,35.7711,35.7906,35.7711,35.7808,2000.0
2007-10-05 10:50:00,36.58,36.62,36.55,36.62,5200.0,35.7711,35.8102,35.7417,35.8102,5200.0
2007-10-05 10:55:00,36.64,36.71,36.64,36.71,4700.0,35.8297,35.8982,35.8297,35.8982,4700.0
2007-10-05 11:00:00,36.74,36.79,36.66,36.66,14500.0,35.9275,35.9764,35.8493,35.8493,14500.0
2007-10-05 11:05:00,36.65,36.7,36.63,36.65,10400.0,35.8395,35.8884,35.82,35.8395,10400.0
2007-10-05 11:10:00,36.64,36.67,36.63,36.65,800.0,35.8297,35.8591,35.82,35.8395,800.0
2007-10-05 11:15:00,36.66,36.7,36.64,36.65,2600.0,35.8493,35.8884,35.8297,35.8395,2600.0
2007-10-05 11:20:00,36.65,36.65,36.62,36.65,6700.0,35.8395,35.8395,35.8102,35.8395,6700.0
2007-10-05 11:25:00,36.65,36.65,36.64,36.65,500.0,35.8395,35.8395,35.8297,35.8395,500.0
2007-10-05 11:30:00,36.64,36.69,36.64,36.69,9000.0,35.8297,35.8786,35.8297,35.8786,9000.0
2007-10-05 11:35:00,36.69,36.75,36.69,36.74,1700.0,35.8786,35.9373,35.8786,35.9275,1700.0
2007-10-05 11:40:00,36.75,36.75,36.74,36.74,600.0,35.9373,35.9373,35.9275,35.9275,600.0
2007-10-05 11:45:00,36.75,36.75,36.74,36.75,1400.0,35.9373,35.9373,35.9275,35.9373,1400.0
2007-10-05 11:50:00,36.75,36.76,36.74,36.74,2700.0,35.9373,35.9471,35.9275,35.9275,2700.0
2007-10-05 11:55:00,36.74,36.74,36.68,36.69,1200.0,35.9275,35.9275,35.8689,35.8786,1200.0
2007-10-05 12:00:00,36.73,36.75,36.72,36.72,1600.0,35.9178,35.9373,35.908,35.908,1600.0
2007-10-05 12:05:00,36.74,36.74,36.72,36.72,700.0,35.9275,35.9275,35.908,35.908,700.0
2007-10-05 12:10:00,36.74,36.75,36.72,36.72,400.0,35.9275,35.9373,35.908,35.908,400.0
2007-10-05 12:15:00,36.75,36.75,36.74,36.75,1300.0,35.9373,35.9373,35.9275,35.9373,1300.0
2007-10-05 12:20:00,36.74,36.75,36.74,36.75,2000.0,35.9275,35.9373,35.9275,35.9373,2000.0
2007-10-05 12:25:00,36.74,36.75,36.74,36.75,700.0,35.9275,35.9373,35.9275,35.9373,700.0
2007-10-05 12:30:00,36.75,36.75,36.73,36.73,1300.0,35.9373,35.9373,35.9178,35.9178,1300.0
2007-10-05 12:35:00,36.75,36.82,36.75,36.78,9500.0,35.9373,36.0058,35.9373,35.9666,9500.0
2007-10-05 12:40:00,36.77,36.8,36.77,36.8,2100.0,35.9569,35.9862,35.9569,35.9862,2100.0
2007-10-05 12:45:00,36.8,36.8,36.76,36.76,1200.0,35.9862,35.9862,35.9471,35.9471,1200.0
2007-10-05 12:50:00,36.77,36.77,36.76,36.76,400.0,35.9569,35.9569,35.9471,35.9471,400.0
2007-10-05 12:55:00,36.77,36.78,36.76,36.77,1100.0,35.9569,35.9666,35.9471,35.9569,1100.0
2007-10-05 13:00:00,36.77,36.8,36.76,36.76,400.0,35.9569,35.9862,35.9471,35.9471,400.0
2007-10-05 13:05:00,36.76,36.79,36.76,36.79,700.0,35.9471,35.9764,35.9471,35.9764,700.0
2007-10-05 13:10:00,36.76,36.79,36.76,36.76,400.0,35.9471,35.9764,35.9471,35.9471,400.0
2007-10-05 13:15:00,36.76,36.76,36.76,36.76,400.0,35.9471,35.9471,35.9471,35.9471,400.0
2007-10-05 13:20:00,36.76,36.78,36.76,36.78,400.0,35.9471,35.9666,35.9471,35.9666,400.0
2007-10-05 13:25:00,36.77,36.77,36.77,36.77,100.0,35.9569,35.9569,35.9569,35.9569,100.0
2007-10-05 13:30:00,36.77,36.82,36.77,36.82,14100.0,35.9569,36.0058,35.9569,36.0058,14100.0
2007-10-05 13:35:00,36.82,36.82,36.8,36.81,4100.0,36.0058,36.0058,35.9862,35.996,4100.0
2007-10-05 13:40:00,36.81,36.81,36.8,36.81,3400.0,35.996,35.996,35.9862,35.996,3400.0
2007-10-05 13:45:00,36.8,36.81,36.8,36.81,1900.0,35.9862,35.996,35.9862,35.996,1900.0
2007-10-05 13:50:00,36.81,36.81,36.8,36.81,3300.0,35.996,35.996,35.9862,35.996,3300.0
2007-10-05 13:55:00,36.82,36.84,36.8,36.84,1300.0,36.0058,36.0253,35.9862,36.0253,1300.0
2007-10-05 14:00:00,36.84,36.85,36.83,36.83,1500.0,36.0253,36.0351,36.0155,36.0155,1500.0
2007-10-05 14:05:00,36.84,36.85,36.83,36.84,2600.0,36.0253,36.0351,36.0155,36.0253,2600.0
2007-10-05 14:10:00,36.84,36.85,36.83,36.85,800.0,36.0253,36.0351,36.0155,36.0351,800.0
2007-10-05 14:15:00,36.83,36.85,36.83,36.84,700.0,36.0155,36.0351,36.0155,36.0253,700.0
2007-10-05 14:20:00,36.85,36.85,36.83,36.84,3700.0,36.0351,36.0351,36.0155,36.0253,3700.0
2007-10-05 14:25:00,36.85,36.85,36.83,36.85,1300.0,36.0351,36.0351,36.0155,36.0351,1300.0
2007-10-05 14:30:00,36.84,36.89,36.83,36.89,13000.0,36.0253,36.0742,36.0155,36.0742,13000.0
2007-10-05 14:35:00,36.89,36.9,36.87,36.9,1300.0,36.0742,36.084,36.0547,36.084,1300.0
2007-10-05 14:40:00,36.9,36.91,36.89,36.9,11600.0,36.084,36.0938,36.0742,36.084,11600.0
2007-10-05 14:45:00,36.92,36.95,36.9,36.94,1900.0,36.1035,36.1329,36.084,36.1231,1900.0
2007-10-05 14:50:00,36.92,36.95,36.92,36.94,1100.0,36.1035,36.1329,36.1035,36.1231,1100.0
2007-10-05 14:55:00,36.95,36.95,36.93,36.94,1200.0,36.1329,36.1329,36.1133,36.1231,1200.0
2007-10-05 15:00:00,36.95,36.96,36.94,36.96,1500.0,36.1329,36.1427,36.1231,36.1427,1500.0
2007-10-05 15:05:00,36.94,36.97,36.94,36.96,1800.0,36.1231,36.1524,36.1231,36.1427,1800.0
2007-10-05 15:10:00,36.97,36.97,36.94,36.94,600.0,36.1524,36.1524,36.1231,36.1231,600.0
2007-10-05 15:15:00,36.93,36.96,36.92,36.96,1400.0,36.1133,36.1427,36.1035,36.1427,1400.0
2007-10-05 15:20:00,36.94,36.96,36.92,36.94,1600.0,36.1231,36.1427,36.1035,36.1231,1600.0
2007-10-05 15:25:00,36.95,36.96,36.94,36.96,1100.0,36.1329,36.1427,36.1231,36.1427,1100.0
2007-10-05 15:30:00,36.95,36.95,36.91,36.91,3100.0,36.1329,36.1329,36.0938,36.0938,3100.0
2007-10-05 15:35:00,36.94,36.99,36.94,36.96,9100.0,36.1231,36.172,36.1231,36.1427,9100.0
2007-10-05 15:40:00,36.99,36.99,36.93,36.94,4900.0,36.172,36.172,36.1133,36.1231,4900.0
2007-10-05 15:45:00,36.93,36.95,36.87,36.91,4200.0,36.1133,36.1329,36.0547,36.0938,4200.0
2007-10-05 15:50:00,36.9,36.96,36.9,36.94,2900.0,36.084,36.1427,36.084,36.1231,2900.0
2007-10-05 15:55:00,36.95,37.0,36.94,37.0,10100.0,36.1329,36.1818,36.1231,36.1818,10100.0
2007-10-08 09:30:00,36.97,37.03,36.94,37.03,2600.0,36.1524,36.2111,36.1231,36.2111,2600.0
2007-10-08 09:35:00,37.03,37.2,37.03,37.17,1900.0,36.2111,36.3774,36.2111,36.348,1900.0
2007-10-08 09:40:00,37.2,37.21,37.12,37.21,1800.0,36.3774,36.3871,36.2991,36.3871,1800.0
2007-10-08 09:45:00,37.2,37.24,37.2,37.2,1300.0,36.3774,36.4165,36.3774,36.3774,1300.0
2007-10-08 09:50:00,37.24,37.24,37.16,37.2,1700.0,36.4165,36.4165,36.3382,36.3774,1700.0
2007-10-08 09:55:00,37.2,37.2,37.17,37.2,6300.0,36.3774,36.3774,36.348,36.3774,6300.0
2007-10-08 10:00:00,37.2,37.21,37.2,37.2,5400.0,36.3774,36.3871,36.3774,36.3774,5400.0
2007-10-08 10:05:00,37.23,37.24,37.21,37.22,4700.0,36.4067,36.4165,36.3871,36.3969,4700.0
2007-10-08 10:10:00,37.2,37.21,37.09,37.09,162700.0,36.3774,36.3871,36.2698,36.2698,162700.0
2007-10-08 10:15:00,37.11,37.11,37.08,37.09,300.0,36.2893,36.2893,36.26,36.2698,300.0
2007-10-08 10:20:00,37.09,37.14,37.09,37.12,7200.0,36.2698,36.3187,36.2698,36.2991,7200.0
2007-10-08 10:25:00,37.11,37.11,37.09,37.11,2100.0,36.2893,36.2893,36.2698,36.2893,2100.0
2007-10-08 10:30:00,37.1,37.14,37.1,37.1,2100.0,36.2796,36.3187,36.2796,36.2796,2100.0
2007-10-08 10:35:00,37.1,37.11,37.09,37.09,1600.0,36.2796,36.2893,36.2698,36.2698,1600.0
2007-10-08 10:40:00,37.09,37.09,37.08,37.08,300.0,36.2698,36.2698,36.26,36.26,300.0
2007-10-08 10:45:00,37.09,37.09,37.08,37.08,700.0,36.2698,36.2698,36.26,36.26,700.0
2007-10-08 10:50:00,37.08,37.08,37.08,37.08,100.0,36.26,36.26,36.26,36.26,100.0
2007-10-08 10:55:00,37.08,37.11,37.08,37.11,800.0,36.26,36.2893,36.26,36.2893,800.0
2007-10-08 11:00:00,37.1,37.1,37.09,37.09,300.0,36.2796,36.2796,36.2698,36.2698,300.0
2007-10-08 11:05:00,37.08,37.08,37.08,37.08,4600.0,36.26,36.26,36.26,36.26,4600.0
2007-10-08 11:10:00,37.08,37.1,37.08,37.09,2000.0,36.26,36.2796,36.26,36.2698,2000.0
2007-10-08 11:15:00,37.1,37.13,37.1,37.1,11800.0,36.2796,36.3089,36.2796,36.2796,11800.0
2007-10-08 11:20:00,37.11,37.11,37.11,37.11,200.0,36.2893,36.2893,36.2893,36.2893,200.0
2007-10-08 11:25:00,37.12,37.15,37.1,37.11,2400.0,36.2991,36.3285,36.2796,36.2893,2400.0
2007-10-08 11:30:00,37.11,37.13,37.1,37.12,900.0,36.2893,36.3089,36.2796,36.2991,900.0
2007-10-08 11:35:00,37.13,37.16,37.13,37.14,1400.0,36.3089,36.3382,36.3089,36.3187,1400.0
2007-10-08 11:40:00,37.14,37.14,37.14,37.14,0.0,36.3187,36.3187,36.3187,36.3187,0.0
2007-10-08 11:45:00,37.17,37.22,37.17,37.22,1700.0,36.348,36.3969,36.348,36.3969,1700.0
2007-10-08 11:50:00,37.22,37.22,37.22,37.22,1300.0,36.3969,36.3969,36.3969,36.3969,1300.0
2007-10-08 11:55:00,37.2,37.23,37.2,37.22,2100.0,36.3774,36.4067,36.3774,36.3969,2100.0
2007-10-08 12:00:00,37.22,37.24,37.21,37.22,3800.0,36.3969,36.4165,36.3871,36.3969,3800.0
2007-10-08 12:05:00,37.22,37.22,37.21,37.22,1800.0,36.3969,36.3969,36.3871,36.3969,1800.0
2007-10-08 12:10:00,37.22,37.22,37.2,37.21,13500.0,36.3969,36.3969,36.3774,36.3871,13500.0
2007-10-08 12:15:00,37.2,37.2,37.19,37.2,800.0,36.3774,36.3774,36.3676,36.3774,800.0
2007-10-08 12:20:00,37.2,37.22,37.2,37.22,500.0,36.3774,36.3969,36.3774,36.3969,500.0
2007-10-08 12:25:00,37.22,37.22,37.22,37.22,0.0,36.3969,36.3969,36.3969,36.3969,0.0
2007-10-08 12:30:00,37.21,37.21,37.19,37.19,1000.0,36.3871,36.3871,36.3676,36.3676,1000.0
2007-10-08 12:35:00,37.18,37.2,37.18,37.2,400.0,36.3578,36.3774,36.3578,36.3774,400.0
2007-10-08 12:40:00,37.19,37.22,37.19,37.22,3300.0,36.3676,36.3969,36.3676,36.3969,3300.0
2007-10-08 12:45:00,37.2,37.22,37.2,37.22,500.0,36.3774,36.3969,36.3774,36.3969,500.0
2007-10-08 12:50:00,37.22,37.22,37.19,37.2,800.0,36.3969,36.3969,36.3676,36.3774,800.0
2007-10-08 12:55:00,37.22,37.22,37.2,37.21,2600.0,36.3969,36.3969,36.3774,36.3871,2600.0
2007-10-08 13:00:00,37.21,37.21,37.18,37.18,1800.0,36.3871,36.3871,36.3578,36.3578,1800.0
2007-10-08 13:05:00,37.17,37.18,37.15,37.15,2800.0,36.348,36.3578,36.3285,36.3285,2800.0
2007-10-08 13:10:00,37.17,37.17,37.17,37.17,500.0,36.348,36.348,36.348,36.348,500.0
2007-10-08 13:15:00,37.15,37.17,37.15,37.15,400.0,36.3285,36.348,36.3285,36.3285,400.0
2007-10-08 13:20:00,37.14,37.14,37.11,37.13,1800.0,36.3187,36.3187,36.2893,36.3089,1800.0
2007-10-08 13:25:00,37.12,37.12,37.11,37.11,200.0,36.2991,36.2991,36.2893,36.2893,200.0
2007-10-08 13:30:00,37.11,37.11,37.11,37.11,300.0,36.2893,36.2893,36.2893,36.2893,300.0
2007-10-08 13:35:00,37.1,37.1,37.1,37.1,100.0,36.2796,36.2796,36.2796,36.2796,100.0
2007-10-08 13:40:00,37.1,37.11,37.08,37.08,1000.0,36.2796,36.2893,36.26,36.26,1000.0
2007-10-08 13:45:00,37.08,37.09,37.03,37.03,11400.0,36.26,36.2698,36.2111,36.2111,11400.0
2007-10-08 13:50:00,37.05,37.05,37.03,37.03,500.0,36.2307,36.2307,36.2111,36.2111,500.0
2007-10-08 13:55:00,37.05,37.05,37.04,37.04,200.0,36.2307,36.2307,36.2209,36.2209,200.0
2007-10-08 14:00:00,37.04,37.05,37.04,37.05,400.0,36.2209,36.2307,36.2209,36.2307,400.0
2007-10-08 14:05:00,37.05,37.05,37.03,37.03,5300.0,36.2307,36.2307,36.2111,36.2111,5300.0
2007-10-08 14:10:00,37.04,37.05,37.04,37.05,900.0,36.2209,36.2307,36.2209,36.2307,900.0
2007-10-08 14:15:00,37.07,37.07,37.05,37.05,3500.0,36.2502,36.2502,36.2307,36.2307,3500.0
2007-10-08 14:20:00,37.09,37.09,37.09,37.09,1200.0,36.2698,36.2698,36.2698,36.2698,1200.0
2007-10-08 14:25:00,37.08,37.09,37.08,37.09,600.0,36.26,36.2698,36.26,36.2698,600.0
2007-10-08 14:30:00,37.09,37.09,37.08,37.09,5900.0,36.2698,36.2698,36.26,36.2698,5900.0
2007-10-08 14:35:00,37.1,37.11,37.1,37.11,1700.0,36.2796,36.2893,36.2796,36.2893,1700.0
2007-10-08 14:40:00,37.11,37.13,37.11,37.13,1400.0,36.2893,36.3089,36.2893,36.3089,1400.0
2007-10-08 14:45:00,37.12,37.12,37.11,37.12,700.0,36.2991,36.2991,36.2893,36.2991,700.0
2007-10-08 14:50:00,37.12,37.14,37.11,37.14,2000.0,36.2991,36.3187,36.2893,36.3187,2000.0
2007-10-08 14:55:00,37.12,37.12,37.09,37.09,3700.0,36.2991,36.2991,36.2698,36.2698,3700.0
2007-10-08 15:00:00,37.1,37.12,37.09,37.11,3300.0,36.2796,36.2991,36.2698,36.2893,3300.0
2007-10-08 15:05:00,37.11,37.12,37.1,37.11,1700.0,36.2893,36.2991,36.2796,36.2893,1700.0
2007-10-08 15:10:00,37.1,37.12,37.1,37.12,3100.0,36.2796,36.2991,36.2796,36.2991,3100.0
2007-10-08 15:15:00,37.12,37.12,37.12,37.12,400.0,36.2991,36.2991,36.2991,36.2991,400.0
2007-10-08 15:20:00,37.12,37.12,37.11,37.11,2600.0,36.2991,36.2991,36.2893,36.2893,2600.0
2007-10-08 15:25:00,37.11,37.11,37.1,37.1,9900.0,36.2893,36.2893,36.2796,36.2796,9900.0
2007-10-08 15:30:00,37.1,37.1,37.03,37.05,13300.0,36.2796,36.2796,36.2111,36.2307,13300.0
2007-10-08 15:35:00,37.02,37.03,37.0,37.0,16200.0,36.2013,36.2111,36.1818,36.1818,16200.0
2007-10-08 15:40:00,37.0,37.03,36.97,36.99,13100.0,36.1818,36.2111,36.1524,36.172,13100.0
2007-10-08 15:45:00,37.01,37.14,37.0,37.14,7100.0,36.1916,36.3187,36.1818,36.3187,7100.0
2007-10-08 15:50:00,37.14,37.25,37.14,37.18,14700.0,36.3187,36.4263,36.3187,36.3578,14700.0
2007-10-08 15:55:00,37.18,37.25,37.08,37.08,46500.0,36.3578,36.4263,36.26,36.26,46500.0
2007-10-09 09:35:00,37.17,37.17,37.0,37.01,4200.0,36.348,36.348,36.1818,36.1916,4200.0
2007-10-09 09:40:00,37.0,37.0,36.87,36.87,2800.0,36.1818,36.1818,36.0547,36.0547,2800.0
2007-10-09 09:45:00,36.87,36.88,36.83,36.85,1900.0,36.0547,36.0644,36.0155,36.0351,1900.0
2007-10-09 09:50:00,36.83,36.87,36.82,36.84,2800.0,36.0155,36.0547,36.0058,36.0253,2800.0
2007-10-09 09:55:00,36.85,36.9,36.85,36.9,1300.0,36.0351,36.084,36.0351,36.084,1300.0
2007-10-09 10:00:00,36.9,36.94,36.9,36.94,2500.0,36.084,36.1231,36.084,36.1231,2500.0
2007-10-09 10:05:00,36.94,36.98,36.94,36.96,1600.0,36.1231,36.1622,36.1231,36.1427,1600.0
2007-10-09 10:10:00,36.93,36.93,36.92,36.92,1600.0,36.1133,36.1133,36.1035,36.1035,1600.0
2007-10-09 10:15:00,36.93,36.93,36.91,36.93,1100.0,36.1133,36.1133,36.0938,36.1133,1100.0
2007-10-09 10:20:00,36.93,36.93,36.91,36.91,2200.0,36.1133,36.1133,36.0938,36.0938,2200.0
2007-10-09 10:25:00,36.92,36.94,36.9,36.94,1500.0,36.1035,36.1231,36.084,36.1231,1500.0
2007-10-09 10:30:00,36.93,36.94,36.93,36.94,1000.0,36.1133,36.1231,36.1133,36.1231,1000.0
2007-10-09 10:35:00,36.95,36.95,36.94,36.95,800.0,36.1329,36.1329,36.1231,36.1329,800.0
2007-10-09 10:40:00,36.95,36.98,36.94,36.98,4300.0,36.1329,36.1622,36.1231,36.1622,4300.0
2007-10-09 10:45:00,36.99,36.99,36.98,36.99,700.0,36.172,36.172,36.1622,36.172,700.0
2007-10-09 10:50:00,36.99,37.0,36.99,36.99,2600.0,36.172,36.1818,36.172,36.172,2600.0
2007-10-09 10:55:00,36.99,36.99,36.97,36.99,900.0,36.172,36.172,36.1524,36.172,900.0
2007-10-09 11:00:00,36.99,36.99,36.94,36.94,3300.0,36.172,36.172,36.1231,36.1231,3300.0
2007-10-09 11:05:00,36.98,36.98,36.96,36.96,200.0,36.1622,36.1622,36.1427,36.1427,200.0
2007-10-09 11:10:00,36.99,36.99,36.97,36.97,1000.0,36.172,36.172,36.1524,36.1524,1000.0
2007-10-09 11:15:00,36.97,36.97,36.97,36.97,300.0,36.1524,36.1524,36.1524,36.1524,300.0
2007-10-09 11:20:00,36.98,36.99,36.98,36.99,800.0,36.1622,36.172,36.1622,36.172,800.0
2007-10-09 11:25:00,36.99,36.99,36.99,36.99,0.0,36.172,36.172,36.172,36.172,0.0
2007-10-09 11:30:00,36.97,36.98,36.96,36.98,500.0,36.1524,36.1622,36.1427,36.1622,500.0
2007-10-09 11:35:00,36.98,36.98,36.96,36.97,900.0,36.1622,36.1622,36.1427,36.1524,900.0
2007-10-09 11:40:00,36.98,36.99,36.97,36.97,1700.0,36.1622,36.172,36.1524,36.1524,1700.0
2007-10-09 11:45:00,36.98,36.98,36.95,36.95,600.0,36.1622,36.1622,36.1329,36.1329,600.0
2007-10-09 11:50:00,36.95,36.95,36.95,36.95,0.0,36.1329,36.1329,36.1329,36.1329,0.0
2007-10-09 11:55:00,36.96,36.99,36.96,36.97,1800.0,36.1427,36.172,36.1427,36.1524,1800.0
2007-10-09 12:00:00,36.97,36.99,36.96,36.99,1400.0,36.1524,36.172,36.1427,36.172,1400.0
2007-10-09 12:05:00,36.98,36.98,36.98,36.98,500.0,36.1622,36.1622,36.1622,36.1622,500.0
2007-10-09 12:10:00,36.98,36.98,36.98,36.98,200.0,36.1622,36.1622,36.1622,36.1622,200.0
2007-10-09 12:15:00,36.97,36.99,36.97,36.98,800.0,36.1524,36.172,36.1524,36.1622,800.0
2007-10-09 12:20:00,36.99,36.99,36.98,36.98,800.0,36.172,36.172,36.1622,36.1622,800.0
2007-10-09 12:25:00,36.98,36.98,36.94,36.95,2000.0,36.1622,36.1622,36.1231,36.1329,2000.0
2007-10-09 12:30:00,36.94,36.95,36.94,36.95,1800.0,36.1231,36.1329,36.1231,36.1329,1800.0
2007-10-09 12:35:00,36.96,36.96,36.96,36.96,500.0,36.1427,36.1427,36.1427,36.1427,500.0
2007-10-09 12:40:00,36.96,36.96,36.96,36.96,700.0,36.1427,36.1427,36.1427,36.1427,700.0
2007-10-09 12:45:00,36.95,36.96,36.94,36.96,2400.0,36.1329,36.1427,36.1231,36.1427,2400.0
2007-10-09 12:50:00,36.96,36.96,36.96,36.96,0.0,36.1427,36.1427,36.1427,36.1427,0.0
2007-10-09 12:55:00,36.96,36.98,36.96,36.98,1500.0,36.1427,36.1622,36.1427,36.1622,1500.0
2007-10-09 13:00:00,36.97,36.98,36.97,36.98,1100.0,36.1524,36.1622,36.1524,36.1622,1100.0
2007-10-09 13:05:00,36.98,36.98,36.97,36.97,1900.0,36.1622,36.1622,36.1524,36.1524,1900.0
2007-10-09 13:10:00,36.98,36.98,36.97,36.98,800.0,36.1622,36.1622,36.1524,36.1622,800.0
2007-10-09 13:15:00,36.98,36.98,36.98,36.98,300.0,36.1622,36.1622,36.1622,36.1622,300.0
2007-10-09 13:20:00,36.97,36.97,36.96,36.96,800.0,36.1524,36.1524,36.1427,36.1427,800.0
2007-10-09 13:25:00,36.98,36.98,36.95,36.95,6800.0,36.1622,36.1622,36.1329,36.1329,6800.0
2007-10-09 13:30:00,36.98,36.98,36.96,36.97,800.0,36.1622,36.1622,36.1427,36.1524,800.0
2007-10-09 13:35:00,36.98,36.99,36.9,36.9,26900.0,36.1622,36.172,36.084,36.084,26900.0
2007-10-09 13:40:00,36.93,36.93,36.9,36.93,2900.0,36.1133,36.1133,36.084,36.1133,2900.0
2007-10-09 13:45:00,36.93,36.94,36.93,36.94,1300.0,36.1133,36.1231,36.1133,36.1231,1300.0
2007-10-09 13:50:00,36.93,36.94,36.93,36.94,800.0,36.1133,36.1231,36.1133,36.1231,800.0
2007-10-09 13:55:00,36.94,36.94,36.93,36.94,1700.0,36.1231,36.1231,36.1133,36.1231,1700.0
2007-10-09 14:00:00,36.93,36.99,36.93,36.98,4100.0,36.1133,36.172,36.1133,36.1622,4100.0
2007-10-09 14:05:00,36.98,36.98,36.95,36.95,2000.0,36.1622,36.1622,36.1329,36.1329,2000.0
2007-10-09 14:10:00,36.96,36.98,36.95,36.98,2200.0,36.1427,36.1622,36.1329,36.1622,2200.0
2007-10-09 14:15:00,36.98,37.0,36.98,37.0,3600.0,36.1622,36.1818,36.1622,36.1818,3600.0
2007-10-09 14:20:00,37.0,37.02,36.99,36.99,6400.0,36.1818,36.2013,36.172,36.172,6400.0
2007-10-09 14:25:00,37.0,37.01,36.98,37.01,5300.0,36.1818,36.1916,36.1622,36.1916,5300.0
2007-10-09 14:30:00,37.01,37.02,37.01,37.01,8700.0,36.1916,36.2013,36.1916,36.1916,8700.0
2007-10-09 14:35:00,37.02,37.02,37.0,37.0,10400.0,36.2013,36.2013,36.1818,36.1818,10400.0
2007-10-09 14:40:00,37.0,37.0,36.98,37.0,3100.0,36.1818,36.1818,36.1622,36.1818,3100.0
2007-10-09 14:45:00,37.0,37.0,36.98,36.98,3600.0,36.1818,36.1818,36.1622,36.1622,3600.0
2007-10-09 14:50:00,37.0,37.0,36.97,36.98,4100.0,36.1818,36.1818,36.1524,36.1622,4100.0
2007-10-09 14:55:00,36.98,37.0,36.97,36.99,5600.0,36.1622,36.1818,36.1524,36.172,5600.0
2007-10-09 15:00:00,36.99,36.99,36.96,36.98,3500.0,36.172,36.172,36.1427,36.1622,3500.0
2007-10-09 15:05:00,36.97,36.99,36.95,36.99,3700.0,36.1524,36.172,36.1329,36.172,3700.0
2007-10-09 15:10:00,36.99,37.0,36.99,37.0,4000.0,36.172,36.1818,36.172,36.1818,4000.0
2007-10-09 15:15:00,36.99,37.0,36.98,37.0,10500.0,36.172,36.1818,36.1622,36.1818,10500.0
2007-10-09 15:20:00,37.0,37.02,36.99,37.01,4400.0,36.1818,36.2013,36.172,36.1916,4400.0
2007-10-09 15:25:00,37.0,37.08,37.0,37.08,3800.0,36.1818,36.26,36.1818,36.26,3800.0
2007-10-09 15:30:00,37.08,37.08,37.01,37.01,11500.0,36.26,36.26,36.1916,36.1916,11500.0
2007-10-09 15:35:00,37.03,37.04,37.0,37.03,8900.0,36.2111,36.2209,36.1818,36.2111,8900.0
2007-10-09 15:40:00,37.04,37.04,37.02,37.03,5300.0,36.2209,36.2209,36.2013,36.2111,5300.0
2007-10-09 15:45:00,37.03,37.04,37.01,37.04,8300.0,36.2111,36.2209,36.1916,36.2209,8300.0
2007-10-09 15:50:00,37.03,37.05,37.03,37.04,9800.0,36.2111,36.2307,36.2111,36.2209,9800.0
2007-10-09 15:55:00,37.04,37.07,37.03,37.07,9800.0,36.2209,36.2502,36.2111,36.2502,9800.0
2007-10-10 09:30:00,37.04,37.04,37.0,37.0,2200.0,36.2209,36.2209,36.1818,36.1818,2200.0
2007-10-10 09:35:00,37.0,37.05,37.0,37.01,700.0,36.1818,36.2307,36.1818,36.1916,700.0
2007-10-10 09:40:00,37.02,37.02,37.0,37.0,400.0,36.2013,36.2013,36.1818,36.1818,400.0
2007-10-10 09:45:00,36.97,36.97,36.93,36.95,1900.0,36.1524,36.1524,36.1133,36.1329,1900.0
2007-10-10 09:50:00,36.99,36.99,36.95,36.98,1100.0,36.172,36.172,36.1329,36.1622,1100.0
2007-10-10 09:55:00,36.96,36.97,36.95,36.95,700.0,36.1427,36.1524,36.1329,36.1329,700.0
2007-10-10 10:00:00,36.94,36.98,36.94,36.97,7300.0,36.1231,36.1622,36.1231,36.1524,7300.0
2007-10-10 10:05:00,36.94,36.94,36.9,36.9,3100.0,36.1231,36.1231,36.084,36.084,3100.0
2007-10-10 10:10:00,36.91,36.91,36.89,36.89,1600.0,36.0938,36.0938,36.0742,36.0742,1600.0
2007-10-10 10:15:00,36.88,36.89,36.84,36.87,4600.0,36.0644,36.0742,36.0253,36.0547,4600.0
2007-10-10 10:20:00,36.87,36.87,36.84,36.86,700.0,36.0547,36.0547,36.0253,36.0449,700.0
2007-10-10 10:25:00,36.86,36.92,36.85,36.9,4100.0,36.0449,36.1035,36.0351,36.084,4100.0
2007-10-10 10:30:00,36.9,36.91,36.88,36.9,1800.0,36.084,36.0938,36.0644,36.084,1800.0
2007-10-10 10:35:00,36.9,36.91,36.87,36.87,2400.0,36.084,36.0938,36.0547,36.0547,2400.0
2007-10-10 10:40:00,36.87,36.87,36.85,36.85,1000.0,36.0547,36.0547,36.0351,36.0351,1000.0
2007-10-10 10:45:00,36.85,36.86,36.84,36.85,1800.0,36.0351,36.0449,36.0253,36.0351,1800.0
2007-10-10 10:50:00,36.84,36.85,36.82,36.85,1400.0,36.0253,36.0351,36.0058,36.0351,1400.0
2007-10-10 10:55:00,36.86,36.86,36.79,36.79,1400.0,36.0449,36.0449,35.9764,35.9764,1400.0
2007-10-10 11:00:00,36.82,36.82,36.8,36.81,1100.0,36.0058,36.0058,35.9862,35.996,1100.0
2007-10-10 11:05:00,36.81,36.84,36.8,36.82,3200.0,35.996,36.0253,35.9862,36.0058,3200.0
2007-10-10 11:10:00,36.81,36.82,36.81,36.82,600.0,35.996,36.0058,35.996,36.0058,600.0
2007-10-10 11:15:00,36.8,36.81,36.79,36.8,1100.0,35.9862,35.996,35.9764,35.9862,1100.0
2007-10-10 11:20:00,36.78,36.79,36.76,36.79,500.0,35.9666,35.9764,35.9471,35.9764,500.0
2007-10-10 11:25:00,36.78,36.8,36.78,36.78,900.0,35.9666,35.9862,35.9666,35.9666,900.0
2007-10-10 11:30:00,36.8,36.83,36.79,36.83,3700.0,35.9862,36.0155,35.9764,36.0155,3700.0
2007-10-10 11:35:00,36.83,36.83,36.81,36.83,1100.0,36.0155,36.0155,35.996,36.0155,1100.0
2007-10-10 11:40:00,36.82,36.83,36.82,36.83,2000.0,36.0058,36.0155,36.0058,36.0155,2000.0
2007-10-10 11:45:00,36.84,36.84,36.82,36.84,800.0,36.0253,36.0253,36.0058,36.0253,800.0
2007-10-10 11:50:00,36.84,36.84,36.82,36.84,800.0,36.0253,36.0253,36.0058,36.0253,800.0
2007-10-10 11:55:00,36.82,36.83,36.81,36.81,2000.0,36.0058,36.0155,35.996,35.996,2000.0
2007-10-10 12:00:00,36.82,36.83,36.8,36.81,1900.0,36.0058,36.0155,35.9862,35.996,1900.0
2007-10-10 12:05:00,36.82,36.83,36.79,36.8,3200.0,36.0058,36.0155,35.9764,35.9862,3200.0
2007-10-10 12:10:00,36.83,36.83,36.79,36.82,1000.0,36.0155,36.0155,35.9764,36.0058,1000.0
2007-10-10 12:15:00,36.82,36.82,36.8,36.8,1500.0,36.0058,36.0058,35.9862,35.9862,1500.0
2007-10-10 12:20:00,36.8,36.8,36.77,36.8,1900.0,35.9862,35.9862,35.9569,35.9862,1900.0
2007-10-10 12:25:00,36.8,36.8,36.76,36.77,1500.0,35.9862,35.9862,35.9471,35.9569,1500.0
2007-10-10 12:30:00,36.77,36.79,36.77,36.79,300.0,35.9569,35.9764,35.9569,35.9764,300.0
2007-10-10 12:35:00,36.79,36.79,36.76,36.77,1000.0,35.9764,35.9764,35.9471,35.9569,1000.0
2007-10-10 12:40:00,36.76,36.8,36.76,36.77,1500.0,35.9471,35.9862,35.9471,35.9569,1500.0
2007-10-10 12:45:00,36.77,36.8,36.73,36.73,5000.0,35.9569,35.9862,35.9178,35.9178,5000.0
2007-10-10 12:50:00,36.73,36.77,36.72,36.77,2400.0,35.9178,35.9569,35.908,35.9569,2400.0
2007-10-10 12:55:00,36.78,36.78,36.76,36.76,200.0,35.9666,35.9666,35.9471,35.9471,200.0
2007-10-10 13:00:00,36.79,36.79,36.77,36.77,300.0,35.9764,35.9764,35.9569,35.9569,300.0
2007-10-10 13:05:00,36.78,36.79,36.77,36.77,1000.0,35.9666,35.9764,35.9569,35.9569,1000.0
2007-10-10 13:10:00,36.79,36.79,36.75,36.77,3500.0,35.9764,35.9764,35.9373,35.9569,3500.0
2007-10-10 13:15:00,36.77,36.79,36.74,36.74,6600.0,35.9569,35.9764,35.9275,35.9275,6600.0
2007-10-10 13:20:00,36.75,36.77,36.73,36.77,1400.0,35.9373,35.9569,35.9178,35.9569,1400.0
2007-10-10 13:25:00,36.75,36.76,36.75,36.76,300.0,35.9373,35.9471,35.9373,35.9471,300.0
2007-10-10 13:30:00,36.74,36.74,36.69,36.69,5200.0,35.9275,35.9275,35.8786,35.8786,5200.0
2007-10-10 13:35:00,36.7,36.75,36.69,36.72,2600.0,35.8884,35.9373,35.8786,35.908,2600.0
2007-10-10 13:40:00,36.72,36.73,36.7,36.7,2300.0,35.908,35.9178,35.8884,35.8884,2300.0
2007-10-10 13:45:00,36.72,36.72,36.7,36.7,900.0,35.908,35.908,35.8884,35.8884,900.0
2007-10-10 13:50:00,36.7,36.7,36.7,36.7,700.0,35.8884,35.8884,35.8884,35.8884,700.0
2007-10-10 13:55:00,36.72,36.75,36.7,36.74,1500.0,35.908,35.9373,35.8884,35.9275,1500.0
2007-10-10 14:00:00,36.75,36.75,36.72,36.75,600.0,35.9373,35.9373,35.908,35.9373,600.0
2007-10-10 14:05:00,36.75,36.75,36.75,36.75,1100.0,35.9373,35.9373,35.9373,35.9373,1100.0
2007-10-10 14:10:00,36.75,36.75,36.74,36.74,1800.0,35.9373,35.9373,35.9275,35.9275,1800.0
2007-10-10 14:15:00,36.75,36.79,36.72,36.79,2500.0,35.9373,35.9764,35.908,35.9764,2500.0
2007-10-10 14:20:00,36.79,36.82,36.78,36.82,2600.0,35.9764,36.0058,35.9666,36.0058,2600.0
2007-10-10 14:25:00,36.8,36.8,36.79,36.8,500.0,35.9862,35.9862,35.9764,35.9862,500.0
2007-10-10 14:30:00,36.81,36.82,36.78,36.8,5000.0,35.996,36.0058,35.9666,35.9862,5000.0
2007-10-10 14:35:00,36.8,36.8,36.8,36.8,1200.0,35.9862,35.9862,35.9862,35.9862,1200.0
2007-10-10 14:40:00,36.79,36.83,36.79,36.83,3000.0,35.9764,36.0155,35.9764,36.0155,3000.0
2007-10-10 14:45:00,36.84,36.84,36.81,36.83,4900.0,36.0253,36.0253,35.996,36.0155,4900.0
2007-10-10 14:50:00,36.82,36.83,36.81,36.82,4900.0,36.0058,36.0155,35.996,36.0058,4900.0
2007-10-10 14:55:00,36.82,36.83,36.8,36.82,3800.0,36.0058,36.0155,35.9862,36.0058,3800.0
2007-10-10 15:00:00,36.81,36.84,36.8,36.83,4800.0,35.996,36.0253,35.9862,36.0155,4800.0
2007-10-10 15:05:00,36.83,36.83,36.8,36.81,3200.0,36.0155,36.0155,35.9862,35.996,3200.0
2007-10-10 15:10:00,36.81,36.81,36.8,36.8,2000.0,35.996,35.996,35.9862,35.9862,2000.0
2007-10-10 15:15:00,36.8,36.81,36.8,36.81,4600.0,35.9862,35.996,35.9862,35.996,4600.0
2007-10-10 15:20:00,36.81,36.85,36.81,36.83,7800.0,35.996,36.0351,35.996,36.0155,7800.0
2007-10-10 15:25:00,36.85,36.85,36.8,36.81,5200.0,36.0351,36.0351,35.9862,35.996,5200.0
2007-10-10 15:30:00,36.81,36.81,36.78,36.8,4800.0,35.996,35.996,35.9666,35.9862,4800.0
2007-10-10 15:35:00,36.8,36.8,36.8,36.8,5500.0,35.9862,35.9862,35.9862,35.9862,5500.0
2007-10-10 15:40:00,36.8,36.8,36.78,36.8,8800.0,35.9862,35.9862,35.9666,35.9862,8800.0
2007-10-10 15:45:00,36.8,36.81,36.79,36.8,5600.0,35.9862,35.996,35.9764,35.9862,5600.0
2007-10-10 15:50:00,36.8,36.8,36.78,36.79,8700.0,35.9862,35.9862,35.9666,35.9764,8700.0
2007-10-10 15:55:00,36.8,36.84,36.78,36.78,10000.0,35.9862,36.0253,35.9666,35.9666,10000.0
2007-10-11 09:30:00,36.93,36.93,36.92,36.92,1300.0,36.1133,36.1133,36.1035,36.1035,1300.0
2007-10-11 09:35:00,36.95,36.95,36.74,36.74,2100.0,36.1329,36.1329,35.9275,35.9275,2100.0
2007-10-11 09:40:00,36.74,36.75,36.73,36.75,1800.0,35.9275,35.9373,35.9178,35.9373,1800.0
2007-10-11 09:45:00,36.7,36.7,36.57,36.62,2000.0,35.8884,35.8884,35.7613,35.8102,2000.0
2007-10-11 09:50:00,36.57,36.64,36.53,36.63,2100.0,35.7613,35.8297,35.7222,35.82,2100.0
2007-10-11 09:55:00,36.6,36.67,36.59,36.66,2500.0,35.7906,35.8591,35.7808,35.8493,2500.0
2007-10-11 10:00:00,36.71,36.71,36.65,36.7,1500.0,35.8982,35.8982,35.8395,35.8884,1500.0
2007-10-11 10:05:00,36.7,36.71,36.68,36.71,1500.0,35.8884,35.8982,35.8689,35.8982,1500.0
2007-10-11 10:10:00,36.71,36.72,36.69,36.7,1200.0,35.8982,35.908,35.8786,35.8884,1200.0
2007-10-11 10:15:00,36.72,36.72,36.72,36.72,400.0,35.908,35.908,35.908,35.908,400.0
2007-10-11 10:20:00,36.71,36.72,36.69,36.72,1300.0,35.8982,35.908,35.8786,35.908,1300.0
2007-10-11 10:25:00,36.72,36.75,36.71,36.75,1200.0,35.908,35.9373,35.8982,35.9373,1200.0
2007-10-11 10:30:00,36.75,36.75,36.7,36.7,3100.0,35.9373,35.9373,35.8884,35.8884,3100.0
2007-10-11 10:35:00,36.72,36.73,36.7,36.73,500.0,35.908,35.9178,35.8884,35.9178,500.0
2007-10-11 10:40:00,36.71,36.71,36.7,36.7,600.0,35.8982,35.8982,35.8884,35.8884,600.0
2007-10-11 10:45:00,36.71,36.71,36.69,36.69,1100.0,35.8982,35.8982,35.8786,35.8786,1100.0
2007-10-11 10:50:00,36.7,36.7,36.64,36.65,5000.0,35.8884,35.8884,35.8297,35.8395,5000.0
2007-10-11 10:55:00,36.67,36.68,36.67,36.68,600.0,35.8591,35.8689,35.8591,35.8689,600.0
2007-10-11 11:00:00,36.67,36.68,36.65,36.65,2000.0,35.8591,35.8689,35.8395,35.8395,2000.0
2007-10-11 11:05:00,36.65,36.67,36.62,36.67,5600.0,35.8395,35.8591,35.8102,35.8591,5600.0
2007-10-11 11:10:00,36.67,36.68,36.65,36.65,800.0,35.8591,35.8689,35.8395,35.8395,800.0
2007-10-11 11:15:00,36.66,36.68,36.65,36.68,900.0,35.8493,35.8689,35.8395,35.8689,900.0
2007-10-11 11:20:00,36.67,36.72,36.67,36.7,2400.0,35.8591,35.908,35.8591,35.8884,2400.0
2007-10-11 11:25:00,36.69,36.71,36.68,36.7,900.0,35.8786,35.8982,35.8689,35.8884,900.0
2007-10-11 11:30:00,36.69,36.69,36.67,36.67,600.0,35.8786,35.8786,35.8591,35.8591,600.0
2007-10-11 11:35:00,36.67,36.67,36.63,36.64,8500.0,35.8591,35.8591,35.82,35.8297,8500.0
2007-10-11 11:40:00,36.64,36.64,36.63,36.63,300.0,35.8297,35.8297,35.82,35.82,300.0
2007-10-11 11:45:00,36.63,36.63,36.61,36.61,1500.0,35.82,35.82,35.8004,35.8004,1500.0
2007-10-11 11:50:00,36.6,36.6,36.6,36.6,500.0,35.7906,35.7906,35.7906,35.7906,500.0
2007-10-11 11:55:00,36.6,36.63,36.6,36.63,200.0,35.7906,35.82,35.7906,35.82,200.0
2007-10-11 12:00:00,36.61,36.63,36.6,36.61,1500.0,35.8004,35.82,35.7906,35.8004,1500.0
2007-10-11 12:05:00,36.63,36.63,36.6,36.62,15600.0,35.82,35.82,35.7906,35.8102,15600.0
2007-10-11 12:10:00,36.61,36.63,36.6,36.6,6700.0,35.8004,35.82,35.7906,35.7906,6700.0
2007-10-11 12:15:00,36.61,36.61,36.6,36.61,2000.0,35.8004,35.8004,35.7906,35.8004,2000.0
2007-10-11 12:20:00,36.61,36.62,36.6,36.6,1700.0,35.8004,35.8102,35.7906,35.7906,1700.0
2007-10-11 12:25:00,36.6,36.63,36.6,36.63,3400.0,35.7906,35.82,35.7906,35.82,3400.0
2007-10-11 12:30:00,36.63,36.64,36.6,36.64,1200.0,35.82,35.8297,35.7906,35.8297,1200.0
2007-10-11 12:35:00,36.64,36.68,36.64,36.68,16800.0,35.8297,35.8689,35.8297,35.8689,16800.0
2007-10-11 12:40:00,36.67,36.73,36.66,36.71,7300.0,35.8591,35.9178,35.8493,35.8982,7300.0
2007-10-11 12:45:00,36.69,36.7,36.69,36.69,1000.0,35.8786,35.8884,35.8786,35.8786,1000.0
2007-10-11 12:50:00,36.69,36.69,36.69,36.69,0.0,35.8786,35.8786,35.8786,35.8786,0.0
2007-10-11 12:55:00,36.7,36.7,36.7,36.7,400.0,35.8884,35.8884,35.8884,35.8884,400.0
2007-10-11 13:00:00,36.7,36.7,36.7,36.7,100.0,35.8884,35.8884,35.8884,35.8884,100.0
2007-10-11 13:05:00,36.7,36.7,36.69,36.69,3400.0,35.8884,35.8884,35.8786,35.8786,3400.0
2007-10-11 13:10:00,36.69,36.7,36.68,36.7,1100.0,35.8786,35.8884,35.8689,35.8884,1100.0
2007-10-11 13:15:00,36.68,36.69,36.68,36.69,500.0,35.8689,35.8786,35.8689,35.8786,500.0
2007-10-11 13:20:00,36.67,36.68,36.67,36.68,1400.0,35.8591,35.8689,35.8591,35.8689,1400.0
2007-10-11 13:25:00,36.67,36.67,36.65,36.67,1300.0,35.8591,35.8591,35.8395,35.8591,1300.0
2007-10-11 13:30:00,36.66,36.7,36.66,36.7,4400.0,35.8493,35.8884,35.8493,35.8884,4400.0
2007-10-11 13:35:00,36.68,36.71,36.68,36.71,1500.0,35.8689,35.8982,35.8689,35.8982,1500.0
2007-10-11 13:40:00,36.71,36.71,36.7,36.7,7000.0,35.8982,35.8982,35.8884,35.8884,7000.0
2007-10-11 13:45:00,36.71,36.73,36.7,36.73,1600.0,35.8982,35.9178,35.8884,35.9178,1600.0
2007-10-11 13:50:00,36.73,36.73,36.7,36.72,1600.0,35.9178,35.9178,35.8884,35.908,1600.0
2007-10-11 13:55:00,36.7,36.7,36.65,36.65,2500.0,35.8884,35.8884,35.8395,35.8395,2500.0
2007-10-11 14:00:00,36.63,36.63,36.55,36.57,2900.0,35.82,35.82,35.7417,35.7613,2900.0
2007-10-11 14:05:00,36.55,36.55,36.5,36.51,2400.0,35.7417,35.7417,35.6928,35.7026,2400.0
2007-10-11 14:10:00,36.5,36.51,36.48,36.48,2100.0,35.6928,35.7026,35.6733,35.6733,2100.0
2007-10-11 14:15:00,36.46,36.47,36.33,36.34,5600.0,35.6537,35.6635,35.5266,35.5364,5600.0
2007-10-11 14:20:00,36.35,36.57,36.35,36.54,6200.0,35.5462,35.7613,35.5462,35.732,6200.0
2007-10-11 14:25:00,36.51,36.52,36.39,36.39,6600.0,35.7026,35.7124,35.5853,35.5853,6600.0
2007-10-11 14:30:00,36.38,36.55,36.3,36.55,13000.0,35.5755,35.7417,35.4973,35.7417,13000.0
2007-10-11 14:35:00,36.58,36.58,36.54,36.56,7300.0,35.7711,35.7711,35.732,35.7515,7300.0
2007-10-11 14:40:00,36.56,36.57,36.5,36.5,10400.0,35.7515,35.7613,35.6928,35.6928,10400.0
2007-10-11 14:45:00,36.52,36.63,36.5,36.58,6800.0,35.7124,35.82,35.6928,35.7711,6800.0
2007-10-11 14:50:00,36.57,36.6,36.53,36.6,8900.0,35.7613,35.7906,35.7222,35.7906,8900.0
2007-10-11 14:55:00,36.57,36.57,36.5,36.5,2000.0,35.7613,35.7613,35.6928,35.6928,2000.0
2007-10-11 15:00:00,36.5,36.52,36.45,36.46,900.0,35.6928,35.7124,35.6439,35.6537,900.0
2007-10-11 15:05:00,36.45,36.46,36.24,36.3,7400.0,35.6439,35.6537,35.4386,35.4973,7400.0
2007-10-11 15:10:00,36.3,36.33,36.27,36.3,5500.0,35.4973,35.5266,35.4679,35.4973,5500.0
2007-10-11 15:15:00,36.31,36.33,36.28,36.28,2100.0,35.507,35.5266,35.4777,35.4777,2100.0
2007-10-11 15:20:00,36.3,36.32,36.2,36.2,3500.0,35.4973,35.5168,35.3995,35.3995,3500.0
2007-10-11 15:25:00,36.21,36.45,36.21,36.36,7900.0,35.4093,35.6439,35.4093,35.5559,7900.0
2007-10-11 15:30:00,36.36,36.58,36.32,36.58,7400.0,35.5559,35.7711,35.5168,35.7711,7400.0
2007-10-11 15:35:00,36.59,36.61,36.52,36.53,7600.0,35.7808,35.8004,35.7124,35.7222,7600.0
2007-10-11 15:40:00,36.51,36.51,36.39,36.39,5900.0,35.7026,35.7026,35.5853,35.5853,5900.0
2007-10-11 15:45:00,36.4,36.47,36.32,36.34,5000.0,35.595,35.6635,35.5168,35.5364,5000.0
2007-10-11 15:50:00,36.35,36.52,36.35,36.51,5600.0,35.5462,35.7124,35.5462,35.7026,5600.0
2007-10-11 15:55:00,36.51,36.54,36.47,36.47,9800.0,35.7026,35.732,35.6635,35.6635,9800.0
2007-10-12 09:30:00,36.57,36.57,36.48,36.57,3300.0,35.7613,35.7613,35.6733,35.7613,3300.0
2007-10-12 09:35:00,36.57,36.57,36.49,36.54,3300.0,35.7613,35.7613,35.6831,35.732,3300.0
2007-10-12 09:40:00,36.56,36.68,36.55,36.62,4100.0,35.7515,35.8689,35.7417,35.8102,4100.0
2007-10-12 09:45:00,36.63,36.68,36.61,36.68,3700.0,35.82,35.8689,35.8004,35.8689,3700.0
2007-10-12 09:50:00,36.7,36.72,36.7,36.71,5000.0,35.8884,35.908,35.8884,35.8982,5000.0
2007-10-12 09:55:00,36.72,36.75,36.7,36.71,7600.0,35.908,35.9373,35.8884,35.8982,7600.0
2007-10-12 10:00:00,36.71,36.73,36.69,36.72,3700.0,35.8982,35.9178,35.8786,35.908,3700.0
2007-10-12 10:05:00,36.75,36.75,36.71,36.71,3100.0,35.9373,35.9373,35.8982,35.8982,3100.0
2007-10-12 10:10:00,36.73,36.75,36.73,36.74,1500.0,35.9178,35.9373,35.9178,35.9275,1500.0
2007-10-12 10:15:00,36.72,36.72,36.7,36.7,1900.0,35.908,35.908,35.8884,35.8884,1900.0
2007-10-12 10:20:00,36.7,36.72,36.7,36.7,1800.0,35.8884,35.908,35.8884,35.8884,1800.0
2007-10-12 10:25:00,36.67,36.67,36.63,36.64,1400.0,35.8591,35.8591,35.82,35.8297,1400.0
2007-10-12 10:30:00,36.66,36.69,36.66,36.68,700.0,35.8493,35.8786,35.8493,35.8689,700.0
2007-10-12 10:35:00,36.66,36.68,36.64,36.64,1600.0,35.8493,35.8689,35.8297,35.8297,1600.0
2007-10-12 10:40:00,36.63,36.66,36.62,36.64,5900.0,35.82,35.8493,35.8102,35.8297,5900.0
2007-10-12 10:45:00,36.64,36.68,36.64,36.66,3400.0,35.8297,35.8689,35.8297,35.8493,3400.0
2007-10-12 10:50:00,36.68,36.7,36.68,36.68,1900.0,35.8689,35.8884,35.8689,35.8689,1900.0
2007-10-12 10:55:00,36.7,36.71,36.68,36.71,3100.0,35.8884,35.8982,35.8689,35.8982,3100.0
2007-10-12 11:00:00,36.72,36.77,36.71,36.75,12900.0,35.908,35.9569,35.8982,35.9373,12900.0
2007-10-12 11:05:00,36.75,36.77,36.73,36.73,3300.0,35.9373,35.9569,35.9178,35.9178,3300.0
2007-10-12 11:10:00,36.7,36.7,36.67,36.7,1100.0,35.8884,35.8884,35.8591,35.8884,1100.0
2007-10-12 11:15:00,36.7,36.71,36.68,36.68,1400.0,35.8884,35.8982,35.8689,35.8689,1400.0
2007-10-12 11:20:00,36.72,36.75,36.7,36.72,2500.0,35.908,35.9373,35.8884,35.908,2500.0
2007-10-12 11:25:00,36.75,36.75,36.74,36.75,1200.0,35.9373,35.9373,35.9275,35.9373,1200.0
2007-10-12 11:30:00,36.75,36.75,36.69,36.69,2700.0,35.9373,35.9373,35.8786,35.8786,2700.0
2007-10-12 11:35:00,36.68,36.68,36.68,36.68,300.0,35.8689,35.8689,35.8689,35.8689,300.0
2007-10-12 11:40:00,36.69,36.7,36.66,36.69,2800.0,35.8786,35.8884,35.8493,35.8786,2800.0
2007-10-12 11:45:00,36.69,36.7,36.67,36.69,2500.0,35.8786,35.8884,35.8591,35.8786,2500.0
2007-10-12 11:50:00,36.69,36.72,36.65,36.68,3600.0,35.8786,35.908,35.8395,35.8689,3600.0
2007-10-12 11:55:00,36.72,36.72,36.71,36.71,1500.0,35.908,35.908,35.8982,35.8982,1500.0
2007-10-12 12:00:00,36.69,36.69,36.65,36.68,1400.0,35.8786,35.8786,35.8395,35.8689,1400.0
2007-10-12 12:05:00,36.68,36.69,36.66,36.68,400.0,35.8689,35.8786,35.8493,35.8689,400.0
2007-10-12 12:10:00,36.68,36.69,36.68,36.69,1700.0,35.8689,35.8786,35.8689,35.8786,1700.0
2007-10-12 12:15:00,36.7,36.7,36.68,36.7,2500.0,35.8884,35.8884,35.8689,35.8884,2500.0
2007-10-12 12:20:00,36.7,36.74,36.7,36.74,3100.0,35.8884,35.9275,35.8884,35.9275,3100.0
2007-10-12 12:25:00,36.75,36.75,36.73,36.75,1300.0,35.9373,35.9373,35.9178,35.9373,1300.0
2007-10-12 12:30:00,36.74,36.75,36.74,36.74,800.0,35.9275,35.9373,35.9275,35.9275,800.0
2007-10-12 12:35:00,36.72,36.74,36.72,36.74,1800.0,35.908,35.9275,35.908,35.9275,1800.0
2007-10-12 12:40:00,36.75,36.75,36.73,36.74,2500.0,35.9373,35.9373,35.9178,35.9275,2500.0
2007-10-12 12:45:00,36.72,36.72,36.7,36.72,2400.0,35.908,35.908,35.8884,35.908,2400.0
2007-10-12 12:50:00,36.72,36.73,36.71,36.73,800.0,35.908,35.9178,35.8982,35.9178,800.0
2007-10-12 12:55:00,36.73,36.75,36.71,36.73,2600.0,35.9178,35.9373,35.8982,35.9178,2600.0
2007-10-12 13:00:00,36.74,36.74,36.7,36.7,2200.0,35.9275,35.9275,35.8884,35.8884,2200.0
2007-10-12 13:05:00,36.7,36.71,36.68,36.68,1400.0,35.8884,35.8982,35.8689,35.8689,1400.0
2007-10-12 13:10:00,36.68,36.68,36.65,36.67,1800.0,35.8689,35.8689,35.8395,35.8591,1800.0
2007-10-12 13:15:00,36.65,36.65,36.6,36.6,3100.0,35.8395,35.8395,35.7906,35.7906,3100.0
2007-10-12 13:20:00,36.57,36.57,36.54,36.54,1200.0,35.7613,35.7613,35.732,35.732,1200.0
2007-10-12 13:25:00,36.53,36.55,36.52,36.55,3000.0,35.7222,35.7417,35.7124,35.7417,3000.0
2007-10-12 13:30:00,36.54,36.54,36.53,36.54,1200.0,35.732,35.732,35.7222,35.732,1200.0
2007-10-12 13:35:00,36.54,36.54,36.52,36.54,1700.0,35.732,35.732,35.7124,35.732,1700.0
2007-10-12 13:40:00,36.52,36.54,36.52,36.54,1200.0,35.7124,35.732,35.7124,35.732,1200.0
2007-10-12 13:45:00,36.54,36.55,36.48,36.48,5100.0,35.732,35.7417,35.6733,35.6733,5100.0
2007-10-12 13:50:00,36.47,36.47,36.46,36.46,2300.0,35.6635,35.6635,35.6537,35.6537,2300.0
2007-10-12 13:55:00,36.47,36.48,36.46,36.48,2400.0,35.6635,35.6733,35.6537,35.6733,2400.0
2007-10-12 14:00:00,36.48,36.48,36.46,36.48,5200.0,35.6733,35.6733,35.6537,35.6733,5200.0
2007-10-12 14:05:00,36.48,36.48,36.44,36.46,4200.0,35.6733,35.6733,35.6342,35.6537,4200.0
2007-10-12 14:10:00,36.44,36.45,36.44,36.44,700.0,35.6342,35.6439,35.6342,35.6342,700.0
2007-10-12 14:15:00,36.43,36.43,36.33,36.35,5400.0,35.6244,35.6244,35.5266,35.5462,5400.0
2007-10-12 14:20:00,36.35,36.36,36.33,36.36,4200.0,35.5462,35.5559,35.5266,35.5559,4200.0
2007-10-12 14:25:00,36.36,36.37,36.36,36.37,1900.0,35.5559,35.5657,35.5559,35.5657,1900.0
2007-10-12 14:30:00,36.37,36.43,36.37,36.43,4400.0,35.5657,35.6244,35.5657,35.6244,4400.0
2007-10-12 14:35:00,36.43,36.43,36.41,36.43,2300.0,35.6244,35.6244,35.6048,35.6244,2300.0
2007-10-12 14:40:00,36.43,36.43,36.4,36.42,3000.0,35.6244,35.6244,35.595,35.6146,3000.0
2007-10-12 14:45:00,36.42,36.43,36.39,36.39,5800.0,35.6146,35.6244,35.5853,35.5853,5800.0
2007-10-12 14:50:00,36.4,36.41,36.39,36.41,3500.0,35.595,35.6048,35.5853,35.6048,3500.0
2007-10-12 14:55:00,36.41,36.41,36.36,36.36,2700.0,35.6048,35.6048,35.5559,35.5559,2700.0
2007-10-12 15:00:00,36.37,36.37,36.26,36.26,3100.0,35.5657,35.5657,35.4581,35.4581,3100.0
2007-10-12 15:05:00,36.27,36.28,36.25,36.28,6300.0,35.4679,35.4777,35.4484,35.4777,6300.0
2007-10-12 15:10:00,36.28,36.31,36.28,36.28,3300.0,35.4777,35.507,35.4777,35.4777,3300.0
2007-10-12 15:15:00,36.29,36.29,36.15,36.15,15500.0,35.4875,35.4875,35.3506,35.3506,15500.0
2007-10-12 15:20:00,36.15,36.15,36.14,36.15,5900.0,35.3506,35.3506,35.3408,35.3506,5900.0
2007-10-12 15:25:00,36.14,36.15,36.05,36.08,16000.0,35.3408,35.3506,35.2528,35.2821,16000.0
2007-10-12 15:30:00,36.08,36.12,36.07,36.08,49200.0,35.2821,35.3212,35.2723,35.2821,49200.0
2007-10-12 15:35:00,36.08,36.14,36.07,36.14,19400.0,35.2821,35.3408,35.2723,35.3408,19400.0
2007-10-12 15:40:00,36.14,36.18,36.14,36.16,6700.0,35.3408,35.3799,35.3408,35.3604,6700.0
2007-10-12 15:45:00,36.18,36.18,36.16,36.17,10500.0,35.3799,35.3799,35.3604,35.3701,10500.0
2007-10-12 15:50:00,36.17,36.21,36.17,36.19,11400.0,35.3701,35.4093,35.3701,35.3897,11400.0
2007-10-12 15:55:00,36.2,36.23,36.15,36.15,18500.0,35.3995,35.4288,35.3506,35.3506,18500.0
2007-10-15 09:30:00,36.15,36.2,36.15,36.2,2700.0,35.3506,35.3995,35.3506,35.3995,2700.0
2007-10-15 09:35:00,36.15,36.21,36.15,36.19,1200.0,35.3506,35.4093,35.3506,35.3897,1200.0
2007-10-15 09:40:00,36.12,36.15,36.11,36.11,800.0,35.3212,35.3506,35.3115,35.3115,800.0
2007-10-15 09:45:00,36.12,36.12,36.01,36.1,1300.0,35.3212,35.3212,35.2137,35.3017,1300.0
2007-10-15 09:50:00,36.07,36.07,36.04,36.05,3400.0,35.2723,35.2723,35.243,35.2528,3400.0
2007-10-15 09:55:00,36.07,36.1,36.0,36.0,2600.0,35.2723,35.3017,35.2039,35.2039,2600.0
2007-10-15 10:00:00,36.01,36.03,35.94,35.94,4700.0,35.2137,35.2332,35.1452,35.1452,4700.0
2007-10-15 10:05:00,35.97,35.97,35.89,35.96,5900.0,35.1746,35.1746,35.0963,35.1648,5900.0
2007-10-15 10:10:00,35.96,35.97,35.95,35.97,7000.0,35.1648,35.1746,35.155,35.1746,7000.0
2007-10-15 10:15:00,35.98,36.0,35.96,36.0,16500.0,35.1843,35.2039,35.1648,35.2039,16500.0
2007-10-15 10:20:00,36.0,36.02,35.99,36.0,7400.0,35.2039,35.2235,35.1941,35.2039,7400.0
2007-10-15 10:25:00,35.99,36.0,35.95,35.96,5200.0,35.1941,35.2039,35.155,35.1648,5200.0
2007-10-15 10:30:00,35.96,36.0,35.96,36.0,3300.0,35.1648,35.2039,35.1648,35.2039,3300.0
2007-10-15 10:35:00,36.0,36.01,35.98,36.0,8800.0,35.2039,35.2137,35.1843,35.2039,8800.0
2007-10-15 10:40:00,36.0,36.0,35.98,35.98,2800.0,35.2039,35.2039,35.1843,35.1843,2800.0
2007-10-15 10:45:00,35.97,35.98,35.96,35.98,51400.0,35.1746,35.1843,35.1648,35.1843,51400.0
2007-10-15 10:50:00,35.98,36.0,35.95,35.95,21300.0,35.1843,35.2039,35.155,35.155,21300.0
2007-10-15 10:55:00,35.94,35.95,35.9,35.92,4400.0,35.1452,35.155,35.1061,35.1257,4400.0
2007-10-15 11:00:00,35.92,35.94,35.89,35.94,1900.0,35.1257,35.1452,35.0963,35.1452,1900.0
2007-10-15 11:05:00,35.92,35.92,35.88,35.91,4600.0,35.1257,35.1257,35.0865,35.1159,4600.0
2007-10-15 11:10:00,35.92,35.93,35.9,35.92,2400.0,35.1257,35.1354,35.1061,35.1257,2400.0
2007-10-15 11:15:00,35.9,35.94,35.9,35.94,3600.0,35.1061,35.1452,35.1061,35.1452,3600.0
2007-10-15 11:20:00,35.94,35.94,35.88,35.92,4900.0,35.1452,35.1452,35.0865,35.1257,4900.0
2007-10-15 11:25:00,35.92,35.93,35.9,35.93,5300.0,35.1257,35.1354,35.1061,35.1354,5300.0
2007-10-15 11:30:00,35.92,35.97,35.9,35.96,7600.0,35.1257,35.1746,35.1061,35.1648,7600.0
2007-10-15 11:35:00,35.96,36.0,35.96,36.0,7000.0,35.1648,35.2039,35.1648,35.2039,7000.0
2007-10-15 11:40:00,36.0,36.0,35.97,35.97,5000.0,35.2039,35.2039,35.1746,35.1746,5000.0
2007-10-15 11:45:00,35.99,35.99,35.96,35.96,800.0,35.1941,35.1941,35.1648,35.1648,800.0
2007-10-15 11:50:00,35.96,35.96,35.9,35.9,30400.0,35.1648,35.1648,35.1061,35.1061,30400.0
2007-10-15 11:55:00,35.9,35.95,35.9,35.9,74000.0,35.1061,35.155,35.1061,35.1061,74000.0
2007-10-15 12:00:00,35.9,35.92,35.89,35.92,20400.0,35.1061,35.1257,35.0963,35.1257,20400.0
2007-10-15 12:05:00,35.91,35.96,35.91,35.96,15900.0,35.1159,35.1648,35.1159,35.1648,15900.0
2007-10-15 12:10:00,35.95,35.95,35.9,35.9,5200.0,35.155,35.155,35.1061,35.1061,5200.0
2007-10-15 12:15:00,35.92,35.94,35.9,35.92,36000.0,35.1257,35.1452,35.1061,35.1257,36000.0
2007-10-15 12:20:00,35.93,35.94,35.91,35.94,5300.0,35.1354,35.1452,35.1159,35.1452,5300.0
2007-10-15 12:25:00,35.92,35.95,35.92,35.94,8500.0,35.1257,35.155,35.1257,35.1452,8500.0
2007-10-15 12:30:00,35.93,35.94,35.93,35.94,1400.0,35.1354,35.1452,35.1354,35.1452,1400.0
2007-10-15 12:35:00,35.93,35.99,35.93,35.99,2400.0,35.1354,35.1941,35.1354,35.1941,2400.0
2007-10-15 12:40:00,35.99,36.0,35.89,35.93,49700.0,35.1941,35.2039,35.0963,35.1354,49700.0
2007-10-15 12:45:00,35.94,35.96,35.92,35.96,4000.0,35.1452,35.1648,35.1257,35.1648,4000.0
2007-10-15 12:50:00,35.97,35.97,35.94,35.95,9600.0,35.1746,35.1746,35.1452,35.155,9600.0
2007-10-15 12:55:00,35.95,35.96,35.93,35.93,2900.0,35.155,35.1648,35.1354,35.1354,2900.0
2007-10-15 13:00:00,35.93,35.95,35.92,35.93,27300.0,35.1354,35.155,35.1257,35.1354,27300.0
2007-10-15 13:05:00,35.94,35.95,35.94,35.94,3300.0,35.1452,35.155,35.1452,35.1452,3300.0
2007-10-15 13:10:00,35.94,35.94,35.93,35.93,8000.0,35.1452,35.1452,35.1354,35.1354,8000.0
2007-10-15 13:15:00,35.94,35.95,35.94,35.94,4600.0,35.1452,35.155,35.1452,35.1452,4600.0
2007-10-15 13:20:00,35.95,35.95,35.93,35.94,7200.0,35.155,35.155,35.1354,35.1452,7200.0
2007-10-15 13:25:00,35.93,35.95,35.93,35.95,600.0,35.1354,35.155,35.1354,35.155,600.0
2007-10-15 13:30:00,35.93,35.95,35.93,35.94,2300.0,35.1354,35.155,35.1354,35.1452,2300.0
2007-10-15 13:35:00,35.93,35.95,35.93,35.94,2100.0,35.1354,35.155,35.1354,35.1452,2100.0
2007-10-15 13:40:00,35.93,35.98,35.93,35.94,6900.0,35.1354,35.1843,35.1354,35.1452,6900.0
2007-10-15 13:45:00,35.94,35.95,35.92,35.95,5900.0,35.1452,35.155,35.1257,35.155,5900.0
2007-10-15 13:50:00,35.96,35.99,35.94,35.99,2200.0,35.1648,35.1941,35.1452,35.1941,2200.0
2007-10-15 13:55:00,35.99,35.99,35.94,35.95,5400.0,35.1941,35.1941,35.1452,35.155,5400.0
2007-10-15 14:00:00,35.93,35.97,35.93,35.94,3000.0,35.1354,35.1746,35.1354,35.1452,3000.0
2007-10-15 14:05:00,35.94,35.96,35.93,35.94,8000.0,35.1452,35.1648,35.1354,35.1452,8000.0
2007-10-15 14:10:00,35.95,35.95,35.94,35.95,1100.0,35.155,35.155,35.1452,35.155,1100.0
2007-10-15 14:15:00,35.93,35.98,35.93,35.97,4900.0,35.1354,35.1843,35.1354,35.1746,4900.0
2007-10-15 14:20:00,35.97,35.97,35.92,35.94,4000.0,35.1746,35.1746,35.1257,35.1452,4000.0
2007-10-15 14:25:00,35.93,35.98,35.93,35.98,3900.0,35.1354,35.1843,35.1354,35.1843,3900.0
2007-10-15 14:30:00,35.98,35.99,35.92,35.93,5700.0,35.1843,35.1941,35.1257,35.1354,5700.0
2007-10-15 14:35:00,35.93,35.97,35.92,35.94,5500.0,35.1354,35.1746,35.1257,35.1452,5500.0
2007-10-15 14:40:00,35.95,35.95,35.94,35.95,3400.0,35.155,35.155,35.1452,35.155,3400.0
2007-10-15 14:45:00,35.95,35.96,35.93,35.94,3600.0,35.155,35.1648,35.1354,35.1452,3600.0
2007-10-15 14:50:00,35.94,35.95,35.92,35.94,1600.0,35.1452,35.155,35.1257,35.1452,1600.0
2007-10-15 14:55:00,35.94,35.95,35.93,35.94,1500.0,35.1452,35.155,35.1354,35.1452,1500.0
2007-10-15 15:00:00,35.94,35.97,35.93,35.95,11400.0,35.1452,35.1746,35.1354,35.155,11400.0
2007-10-15 15:05:00,35.97,35.97,35.95,35.96,2700.0,35.1746,35.1746,35.155,35.1648,2700.0
2007-10-15 15:10:00,35.96,35.96,35.93,35.94,6200.0,35.1648,35.1648,35.1354,35.1452,6200.0
2007-10-15 15:15:00,35.94,35.96,35.94,35.96,3100.0,35.1452,35.1648,35.1452,35.1648,3100.0
2007-10-15 15:20:00,35.96,35.97,35.93,35.94,7000.0,35.1648,35.1746,35.1354,35.1452,7000.0
2007-10-15 15:25:00,35.93,35.95,35.93,35.95,8600.0,35.1354,35.155,35.1354,35.155,8600.0
2007-10-15 15:30:00,35.95,36.0,35.93,35.94,13600.0,35.155,35.2039,35.1354,35.1452,13600.0
2007-10-15 15:35:00,35.93,35.95,35.93,35.95,27800.0,35.1354,35.155,35.1354,35.155,27800.0
2007-10-15 15:40:00,35.95,35.96,35.93,35.93,8600.0,35.155,35.1648,35.1354,35.1354,8600.0
2007-10-15 15:45:00,35.95,35.95,35.93,35.94,9100.0,35.155,35.155,35.1354,35.1452,9100.0
2007-10-15 15:50:00,35.95,35.95,35.93,35.93,8000.0,35.155,35.155,35.1354,35.1354,8000.0
2007-10-15 15:55:00,35.93,36.01,35.91,36.0,27200.0,35.1354,35.2137,35.1159,35.2039,27200.0
2007-10-16 09:30:00,35.92,36.12,35.92,36.09,3500.0,35.1257,35.3212,35.1257,35.2919,3500.0
2007-10-16 09:35:00,36.03,36.1,35.98,35.98,4500.0,35.2332,35.3017,35.1843,35.1843,4500.0
2007-10-16 09:40:00,36.0,36.03,36.0,36.01,1400.0,35.2039,35.2332,35.2039,35.2137,1400.0
2007-10-16 09:45:00,36.03,36.03,35.97,35.99,1100.0,35.2332,35.2332,35.1746,35.1941,1100.0
2007-10-16 09:50:00,35.94,35.99,35.85,35.91,4700.0,35.1452,35.1941,35.0572,35.1159,4700.0
2007-10-16 09:55:00,35.88,36.03,35.88,36.01,5300.0,35.0865,35.2332,35.0865,35.2137,5300.0
2007-10-16 10:00:00,36.02,36.03,35.99,36.0,7900.0,35.2235,35.2332,35.1941,35.2039,7900.0
2007-10-16 10:05:00,36.0,36.02,35.97,36.02,5100.0,35.2039,35.2235,35.1746,35.2235,5100.0
2007-10-16 10:10:00,36.02,36.04,35.99,35.99,3700.0,35.2235,35.243,35.1941,35.1941,3700.0
2007-10-16 10:15:00,36.02,36.02,35.97,35.97,9500.0,35.2235,35.2235,35.1746,35.1746,9500.0
2007-10-16 10:20:00,36.01,36.01,35.97,36.0,7600.0,35.2137,35.2137,35.1746,35.2039,7600.0
2007-10-16 10:25:00,35.99,36.0,35.97,36.0,2000.0,35.1941,35.2039,35.1746,35.2039,2000.0
2007-10-16 10:30:00,35.98,36.0,35.98,36.0,2900.0,35.1843,35.2039,35.1843,35.2039,2900.0
2007-10-16 10:35:00,36.0,36.0,35.98,35.98,8100.0,35.2039,35.2039,35.1843,35.1843,8100.0
2007-10-16 10:40:00,36.0,36.0,35.95,35.97,1300.0,35.2039,35.2039,35.155,35.1746,1300.0
2007-10-16 10:45:00,35.98,36.0,35.97,36.0,2000.0,35.1843,35.2039,35.1746,35.2039,2000.0
2007-10-16 10:50:00,36.0,36.0,35.97,36.0,1800.0,35.2039,35.2039,35.1746,35.2039,1800.0
2007-10-16 10:55:00,36.0,36.0,35.98,36.0,2800.0,35.2039,35.2039,35.1843,35.2039,2800.0
2007-10-16 11:00:00,36.0,36.02,35.98,35.98,15600.0,35.2039,35.2235,35.1843,35.1843,15600.0
2007-10-16 11:05:00,36.0,36.0,35.98,36.0,2200.0,35.2039,35.2039,35.1843,35.2039,2200.0
2007-10-16 11:10:00,36.0,36.0,35.98,35.98,2200.0,35.2039,35.2039,35.1843,35.1843,2200.0
2007-10-16 11:15:00,36.0,36.0,35.98,35.98,3300.0,35.2039,35.2039,35.1843,35.1843,3300.0
2007-10-16 11:20:00,35.99,36.02,35.98,36.0,5300.0,35.1941,35.2235,35.1843,35.2039,5300.0
2007-10-16 11:25:00,36.0,36.0,35.99,35.99,2800.0,35.2039,35.2039,35.1941,35.1941,2800.0
2007-10-16 11:30:00,36.0,36.01,35.99,36.0,5700.0,35.2039,35.2137,35.1941,35.2039,5700.0
2007-10-16 11:35:00,36.0,36.02,35.99,35.99,5400.0,35.2039,35.2235,35.1941,35.1941,5400.0
2007-10-16 11:40:00,35.99,35.99,35.96,35.97,3200.0,35.1941,35.1941,35.1648,35.1746,3200.0
2007-10-16 11:45:00,35.97,35.99,35.96,35.99,1900.0,35.1746,35.1941,35.1648,35.1941,1900.0
2007-10-16 11:50:00,35.99,35.99,35.97,35.98,1400.0,35.1941,35.1941,35.1746,35.1843,1400.0
2007-10-16 11:55:00,36.0,36.0,35.98,36.0,1200.0,35.2039,35.2039,35.1843,35.2039,1200.0
2007-10-16 12:00:00,36.0,36.02,35.98,36.02,4500.0,35.2039,35.2235,35.1843,35.2235,4500.0
2007-10-16 12:05:00,36.02,36.02,35.99,36.01,3900.0,35.2235,35.2235,35.1941,35.2137,3900.0
2007-10-16 12:10:00,36.01,36.01,35.96,35.96,4700.0,35.2137,35.2137,35.1648,35.1648,4700.0
2007-10-16 12:15:00,35.97,36.0,35.97,36.0,3500.0,35.1746,35.2039,35.1746,35.2039,3500.0
2007-10-16 12:20:00,36.0,36.0,35.98,35.99,3500.0,35.2039,35.2039,35.1843,35.1941,3500.0
2007-10-16 12:25:00,35.98,36.0,35.98,35.99,4100.0,35.1843,35.2039,35.1843,35.1941,4100.0
2007-10-16 12:30:00,36.0,36.0,35.97,35.99,3100.0,35.2039,35.2039,35.1746,35.1941,3100.0
2007-10-16 12:35:00,35.99,35.99,35.96,35.99,1300.0,35.1941,35.1941,35.1648,35.1941,1300.0
2007-10-16 12:40:00,35.99,36.0,35.96,36.0,1800.0,35.1941,35.2039,35.1648,35.2039,1800.0
2007-10-16 12:45:00,35.98,36.02,35.98,36.0,6900.0,35.1843,35.2235,35.1843,35.2039,6900.0
2007-10-16 12:50:00,36.0,36.01,35.99,36.01,1900.0,35.2039,35.2137,35.1941,35.2137,1900.0
2007-10-16 12:55:00,36.01,36.01,35.99,36.0,1800.0,35.2137,35.2137,35.1941,35.2039,1800.0
2007-10-16 13:00:00,36.0,36.0,35.99,35.99,3000.0,35.2039,35.2039,35.1941,35.1941,3000.0
2007-10-16 13:05:00,36.0,36.0,35.98,35.98,3100.0,35.2039,35.2039,35.1843,35.1843,3100.0
2007-10-16 13:10:00,36.0,36.0,35.97,36.0,1100.0,35.2039,35.2039,35.1746,35.2039,1100.0
2007-10-16 13:15:00,36.0,36.0,35.97,35.98,4400.0,35.2039,35.2039,35.1746,35.1843,4400.0
2007-10-16 13:20:00,36.0,36.0,35.98,36.0,16500.0,35.2039,35.2039,35.1843,35.2039,16500.0
2007-10-16 13:25:00,35.99,36.0,35.99,36.0,5400.0,35.1941,35.2039,35.1941,35.2039,5400.0
2007-10-16 13:30:00,36.0,36.0,35.99,36.0,3300.0,35.2039,35.2039,35.1941,35.2039,3300.0
2007-10-16 13:35:00,35.99,36.0,35.99,35.99,4000.0,35.1941,35.2039,35.1941,35.1941,4000.0
2007-10-16 13:40:00,36.0,36.0,35.99,35.99,2500.0,35.2039,35.2039,35.1941,35.1941,2500.0
2007-10-16 13:45:00,35.99,36.0,35.97,35.97,7000.0,35.1941,35.2039,35.1746,35.1746,7000.0
2007-10-16 13:50:00,35.98,35.99,35.97,35.99,3500.0,35.1843,35.1941,35.1746,35.1941,3500.0
2007-10-16 13:55:00,35.99,36.0,35.98,36.0,3800.0,35.1941,35.2039,35.1843,35.2039,3800.0
2007-10-16 14:00:00,35.99,36.0,35.99,35.99,6000.0,35.1941,35.2039,35.1941,35.1941,6000.0
2007-10-16 14:05:00,36.0,36.0,35.99,36.0,3300.0,35.2039,35.2039,35.1941,35.2039,3300.0
2007-10-16 14:10:00,35.99,36.0,35.98,35.99,7300.0,35.1941,35.2039,35.1843,35.1941,7300.0
2007-10-16 14:15:00,36.0,36.0,35.99,35.99,5100.0,35.2039,35.2039,35.1941,35.1941,5100.0
2007-10-16 14:20:00,35.99,36.0,35.99,36.0,4800.0,35.1941,35.2039,35.1941,35.2039,4800.0
2007-10-16 14:25:00,36.0,36.0,35.96,35.96,8200.0,35.2039,35.2039,35.1648,35.1648,8200.0
2007-10-16 14:30:00,35.97,35.99,35.95,35.97,9600.0,35.1746,35.1941,35.155,35.1746,9600.0
2007-10-16 14:35:00,35.95,36.0,35.95,35.98,3300.0,35.155,35.2039,35.155,35.1843,3300.0
2007-10-16 14:40:00,35.99,36.0,35.98,36.0,19200.0,35.1941,35.2039,35.1843,35.2039,19200.0
2007-10-16 14:45:00,36.0,36.01,36.0,36.0,7200.0,35.2039,35.2137,35.2039,35.2039,7200.0
2007-10-16 14:50:00,36.0,36.0,35.99,36.0,6000.0,35.2039,35.2039,35.1941,35.2039,6000.0
2007-10-16 14:55:00,36.0,36.0,35.99,36.0,4900.0,35.2039,35.2039,35.1941,35.2039,4900.0
2007-10-16 15:00:00,36.0,36.0,35.99,35.99,3700.0,35.2039,35.2039,35.1941,35.1941,3700.0
2007-10-16 15:05:00,36.0,36.0,35.99,35.99,5200.0,35.2039,35.2039,35.1941,35.1941,5200.0
2007-10-16 15:10:00,36.0,36.0,35.99,36.0,4600.0,35.2039,35.2039,35.1941,35.2039,4600.0
2007-10-16 15:15:00,36.0,36.02,35.98,36.0,13800.0,35.2039,35.2235,35.1843,35.2039,13800.0
2007-10-16 15:20:00,35.99,36.0,35.98,36.0,7700.0,35.1941,35.2039,35.1843,35.2039,7700.0
2007-10-16 15:25:00,36.0,36.01,35.99,36.0,5300.0,35.2039,35.2137,35.1941,35.2039,5300.0
2007-10-16 15:30:00,35.99,36.0,35.98,35.98,7300.0,35.1941,35.2039,35.1843,35.1843,7300.0
2007-10-16 15:35:00,35.99,36.01,35.99,36.01,23500.0,35.1941,35.2137,35.1941,35.2137,23500.0
2007-10-16 15:40:00,35.99,36.0,35.95,35.97,11000.0,35.1941,35.2039,35.155,35.1746,11000.0
2007-10-16 15:45:00,35.98,35.99,35.96,35.97,12600.0,35.1843,35.1941,35.1648,35.1746,12600.0
2007-10-16 15:50:00,35.99,35.99,35.96,35.99,9400.0,35.1941,35.1941,35.1648,35.1941,9400.0
2007-10-16 15:55:00,35.99,36.0,35.94,35.94,11200.0,35.1941,35.2039,35.1452,35.1452,11200.0
2007-10-17 09:30:00,36.16,36.16,35.96,36.08,4800.0,35.3604,35.3604,35.1648,35.2821,4800.0
2007-10-17 09:35:00,36.11,36.16,35.99,36.0,8500.0,35.3115,35.3604,35.1941,35.2039,8500.0
2007-10-17 09:40:00,36.0,36.0,35.88,36.0,3200.0,35.2039,35.2039,35.0865,35.2039,3200.0
2007-10-17 09:45:00,35.97,36.03,35.96,35.97,22500.0,35.1746,35.2332,35.1648,35.1746,22500.0
2007-10-17 09:50:00,36.04,36.04,36.03,36.03,300.0,35.243,35.243,35.2332,35.2332,300.0
2007-10-17 09:55:00,36.03,36.03,36.02,36.03,1400.0,35.2332,35.2332,35.2235,35.2332,1400.0
2007-10-17 10:00:00,36.02,36.03,35.99,36.03,4100.0,35.2235,35.2332,35.1941,35.2332,4100.0
2007-10-17 10:05:00,36.01,36.14,36.01,36.14,2500.0,35.2137,35.3408,35.2137,35.3408,2500.0
2007-10-17 10:10:00,36.14,36.16,36.12,36.12,1000.0,35.3408,35.3604,35.3212,35.3212,1000.0
2007-10-17 10:15:00,36.15,36.19,36.13,36.19,1800.0,35.3506,35.3897,35.331,35.3897,1800.0
2007-10-17 10:20:00,36.17,36.2,36.17,36.19,3900.0,35.3701,35.3995,35.3701,35.3897,3900.0
2007-10-17 10:25:00,36.2,36.2,36.1,36.1,5700.0,35.3995,35.3995,35.3017,35.3017,5700.0
2007-10-17 10:30:00,36.1,36.12,36.08,36.12,4800.0,35.3017,35.3212,35.2821,35.3212,4800.0
2007-10-17 10:35:00,36.1,36.1,36.0,36.0,5000.0,35.3017,35.3017,35.2039,35.2039,5000.0
2007-10-17 10:40:00,35.99,35.99,35.94,35.94,3100.0,35.1941,35.1941,35.1452,35.1452,3100.0
2007-10-17 10:45:00,35.9,35.91,35.88,35.91,3100.0,35.1061,35.1159,35.0865,35.1159,3100.0
2007-10-17 10:50:00,35.89,35.98,35.89,35.97,16300.0,35.0963,35.1843,35.0963,35.1746,16300.0
2007-10-17 10:55:00,35.96,35.96,35.93,35.93,3500.0,35.1648,35.1648,35.1354,35.1354,3500.0
2007-10-17 11:00:00,35.93,35.94,35.91,35.93,3800.0,35.1354,35.1452,35.1159,35.1354,3800.0
2007-10-17 11:05:00,35.94,35.96,35.94,35.96,3100.0,35.1452,35.1648,35.1452,35.1648,3100.0
2007-10-17 11:10:00,35.96,36.0,35.96,36.0,2900.0,35.1648,35.2039,35.1648,35.2039,2900.0
2007-10-17 11:15:00,35.99,36.0,35.98,36.0,2700.0,35.1941,35.2039,35.1843,35.2039,2700.0
2007-10-17 11:20:00,35.99,35.99,35.94,35.94,6200.0,35.1941,35.1941,35.1452,35.1452,6200.0
2007-10-17 11:25:00,35.94,35.94,35.9,35.93,1900.0,35.1452,35.1452,35.1061,35.1354,1900.0
2007-10-17 11:30:00,35.93,35.93,35.89,35.89,2000.0,35.1354,35.1354,35.0963,35.0963,2000.0
2007-10-17 11:35:00,35.91,35.96,35.89,35.95,18400.0,35.1159,35.1648,35.0963,35.155,18400.0
2007-10-17 11:40:00,35.94,35.96,35.93,35.93,2300.0,35.1452,35.1648,35.1354,35.1354,2300.0
2007-10-17 11:45:00,35.96,35.96,35.93,35.96,2300.0,35.1648,35.1648,35.1354,35.1648,2300.0
2007-10-17 11:50:00,35.96,35.97,35.95,35.96,5300.0,35.1648,35.1746,35.155,35.1648,5300.0
2007-10-17 11:55:00,35.98,36.0,35.96,35.99,3400.0,35.1843,35.2039,35.1648,35.1941,3400.0
2007-10-17 12:00:00,35.99,35.99,35.96,35.96,4600.0,35.1941,35.1941,35.1648,35.1648,4600.0
2007-10-17 12:05:00,35.96,35.98,35.95,35.95,1600.0,35.1648,35.1843,35.155,35.155,1600.0
2007-10-17 12:10:00,35.95,35.95,35.93,35.95,1100.0,35.155,35.155,35.1354,35.155,1100.0
2007-10-17 12:15:00,35.93,35.93,35.93,35.93,600.0,35.1354,35.1354,35.1354,35.1354,600.0
2007-10-17 12:20:00,35.93,35.96,35.91,35.92,3000.0,35.1354,35.1648,35.1159,35.1257,3000.0
2007-10-17 12:25:00,35.95,35.96,35.9,35.93,14400.0,35.155,35.1648,35.1061,35.1354,14400.0
2007-10-17 12:30:00,35.96,35.96,35.93,35.96,2500.0,35.1648,35.1648,35.1354,35.1648,2500.0
2007-10-17 12:35:00,35.94,35.97,35.94,35.96,4100.0,35.1452,35.1746,35.1452,35.1648,4100.0
2007-10-17 12:40:00,35.99,35.99,35.98,35.98,1700.0,35.1941,35.1941,35.1843,35.1843,1700.0
2007-10-17 12:45:00,35.98,35.99,35.96,35.96,3600.0,35.1843,35.1941,35.1648,35.1648,3600.0
2007-10-17 12:50:00,35.96,35.98,35.96,35.96,1400.0,35.1648,35.1843,35.1648,35.1648,1400.0
2007-10-17 12:55:00,35.96,35.96,35.94,35.94,4300.0,35.1648,35.1648,35.1452,35.1452,4300.0
2007-10-17 13:00:00,35.95,35.97,35.94,35.97,1500.0,35.155,35.1746,35.1452,35.1746,1500.0
2007-10-17 13:05:00,35.94,35.95,35.9,35.92,13800.0,35.1452,35.155,35.1061,35.1257,13800.0
2007-10-17 13:10:00,35.95,35.95,35.92,35.95,2100.0,35.155,35.155,35.1257,35.155,2100.0
2007-10-17 13:15:00,35.96,35.97,35.92,35.94,3800.0,35.1648,35.1746,35.1257,35.1452,3800.0
2007-10-17 13:20:00,35.94,35.96,35.93,35.95,1200.0,35.1452,35.1648,35.1354,35.155,1200.0
2007-10-17 13:25:00,35.94,35.96,35.94,35.95,2300.0,35.1452,35.1648,35.1452,35.155,2300.0
2007-10-17 13:30:00,35.96,35.97,35.94,35.94,2400.0,35.1648,35.1746,35.1452,35.1452,2400.0
2007-10-17 13:35:00,35.95,35.95,35.94,35.95,5300.0,35.155,35.155,35.1452,35.155,5300.0
2007-10-17 13:40:00,35.95,35.96,35.94,35.94,1100.0,35.155,35.1648,35.1452,35.1452,1100.0
2007-10-17 13:45:00,35.94,35.94,35.92,35.94,1200.0,35.1452,35.1452,35.1257,35.1452,1200.0
2007-10-17 13:50:00,35.95,35.95,35.81,35.86,12800.0,35.155,35.155,35.0181,35.067,12800.0
2007-10-17 13:55:00,35.86,35.9,35.86,35.88,5500.0,35.067,35.1061,35.067,35.0865,5500.0
2007-10-17 14:00:00,35.88,35.91,35.86,35.9,8700.0,35.0865,35.1159,35.067,35.1061,8700.0
2007-10-17 14:05:00,35.9,35.95,35.9,35.95,2400.0,35.1061,35.155,35.1061,35.155,2400.0
2007-10-17 14:10:00,35.95,35.97,35.93,35.97,4000.0,35.155,35.1746,35.1354,35.1746,4000.0
2007-10-17 14:15:00,35.95,35.96,35.93,35.94,3300.0,35.155,35.1648,35.1354,35.1452,3300.0
2007-10-17 14:20:00,35.94,35.94,35.91,35.91,3100.0,35.1452,35.1452,35.1159,35.1159,3100.0
2007-10-17 14:25:00,35.91,35.91,35.89,35.91,2500.0,35.1159,35.1159,35.0963,35.1159,2500.0
2007-10-17 14:30:00,35.91,35.93,35.9,35.93,1900.0,35.1159,35.1354,35.1061,35.1354,1900.0
2007-10-17 14:35:00,35.91,35.96,35.89,35.96,9000.0,35.1159,35.1648,35.0963,35.1648,9000.0
2007-10-17 14:40:00,35.95,35.99,35.95,35.99,2500.0,35.155,35.1941,35.155,35.1941,2500.0
2007-10-17 14:45:00,36.03,36.1,36.03,36.09,3500.0,35.2332,35.3017,35.2332,35.2919,3500.0
2007-10-17 14:50:00,36.1,36.1,36.03,36.03,4100.0,35.3017,35.3017,35.2332,35.2332,4100.0
2007-10-17 14:55:00,36.03,36.07,36.03,36.07,1600.0,35.2332,35.2723,35.2332,35.2723,1600.0
2007-10-17 15:00:00,36.06,36.1,36.05,36.05,4400.0,35.2626,35.3017,35.2528,35.2528,4400.0
2007-10-17 15:05:00,36.05,36.1,36.05,36.1,3700.0,35.2528,35.3017,35.2528,35.3017,3700.0
2007-10-17 15:10:00,36.07,36.08,36.05,36.08,3500.0,35.2723,35.2821,35.2528,35.2821,3500.0
2007-10-17 15:15:00,36.09,36.1,36.07,36.07,3100.0,35.2919,35.3017,35.2723,35.2723,3100.0
2007-10-17 15:20:00,36.07,36.09,36.05,36.05,3300.0,35.2723,35.2919,35.2528,35.2528,3300.0
2007-10-17 15:25:00,36.05,36.06,35.99,36.0,7600.0,35.2528,35.2626,35.1941,35.2039,7600.0
2007-10-17 15:30:00,36.01,36.01,35.94,35.96,4900.0,35.2137,35.2137,35.1452,35.1648,4900.0
2007-10-17 15:35:00,35.97,35.97,35.93,35.94,13700.0,35.1746,35.1746,35.1354,35.1452,13700.0
2007-10-17 15:40:00,35.94,36.0,35.93,36.0,11100.0,35.1452,35.2039,35.1354,35.2039,11100.0
2007-10-17 15:45:00,35.98,36.03,35.98,36.03,5700.0,35.1843,35.2332,35.1843,35.2332,5700.0
2007-10-17 15:50:00,36.03,36.04,35.97,35.97,10100.0,35.2332,35.243,35.1746,35.1746,10100.0
2007-10-17 15:55:00,35.99,36.1,35.99,36.1,18200.0,35.1941,35.3017,35.1941,35.3017,18200.0
2007-10-18 09:35:00,35.84,35.9,35.83,35.86,6100.0,35.0474,35.1061,35.0377,35.067,6100.0
2007-10-18 09:40:00,35.86,35.88,35.81,35.81,3400.0,35.067,35.0865,35.0181,35.0181,3400.0
2007-10-18 09:45:00,35.82,35.82,35.75,35.8,2700.0,35.0279,35.0279,34.9594,35.0083,2700.0
2007-10-18 09:50:00,35.81,35.84,35.77,35.79,1000.0,35.0181,35.0474,34.979,34.9985,1000.0
2007-10-18 09:55:00,35.83,35.85,35.8,35.8,1900.0,35.0377,35.0572,35.0083,35.0083,1900.0
2007-10-18 10:00:00,35.84,35.85,35.8,35.8,1300.0,35.0474,35.0572,35.0083,35.0083,1300.0
2007-10-18 10:05:00,35.8,35.86,35.8,35.8,1800.0,35.0083,35.067,35.0083,35.0083,1800.0
2007-10-18 10:10:00,35.86,35.86,35.8,35.84,3800.0,35.067,35.067,35.0083,35.0474,3800.0
2007-10-18 10:15:00,35.82,35.85,35.8,35.85,3200.0,35.0279,35.0572,35.0083,35.0572,3200.0
2007-10-18 10:20:00,35.85,35.89,35.84,35.84,2200.0,35.0572,35.0963,35.0474,35.0474,2200.0
2007-10-18 10:25:00,35.9,35.94,35.89,35.91,3000.0,35.1061,35.1452,35.0963,35.1159,3000.0
2007-10-18 10:30:00,35.89,35.93,35.88,35.9,2100.0,35.0963,35.1354,35.0865,35.1061,2100.0
2007-10-18 10:35:00,35.91,35.91,35.89,35.89,2900.0,35.1159,35.1159,35.0963,35.0963,2900.0
2007-10-18 10:40:00,35.91,35.92,35.87,35.88,3600.0,35.1159,35.1257,35.0768,35.0865,3600.0
2007-10-18 10:45:00,35.9,35.91,35.88,35.91,1700.0,35.1061,35.1159,35.0865,35.1159,1700.0
2007-10-18 10:50:00,35.88,35.92,35.88,35.92,2500.0,35.0865,35.1257,35.0865,35.1257,2500.0
2007-10-18 10:55:00,35.93,35.95,35.93,35.95,600.0,35.1354,35.155,35.1354,35.155,600.0
2007-10-18 11:00:00,35.95,35.97,35.94,35.95,1600.0,35.155,35.1746,35.1452,35.155,1600.0
2007-10-18 11:05:00,35.97,36.0,35.96,35.96,1900.0,35.1746,35.2039,35.1648,35.1648,1900.0
2007-10-18 11:10:00,36.0,36.0,35.96,35.96,900.0,35.2039,35.2039,35.1648,35.1648,900.0
2007-10-18 11:15:00,35.99,36.0,35.95,36.0,7500.0,35.1941,35.2039,35.155,35.2039,7500.0
2007-10-18 11:20:00,36.0,36.0,35.97,35.97,5000.0,35.2039,35.2039,35.1746,35.1746,5000.0
2007-10-18 11:25:00,35.96,36.0,35.96,35.97,1600.0,35.1648,35.2039,35.1648,35.1746,1600.0
2007-10-18 11:30:00,36.0,36.02,35.98,36.0,2400.0,35.2039,35.2235,35.1843,35.2039,2400.0
2007-10-18 11:35:00,36.0,36.06,35.99,36.04,3200.0,35.2039,35.2626,35.1941,35.243,3200.0
2007-10-18 11:40:00,36.06,36.06,36.05,36.06,2900.0,35.2626,35.2626,35.2528,35.2626,2900.0
2007-10-18 11:45:00,36.06,36.09,36.05,36.09,2700.0,35.2626,35.2919,35.2528,35.2919,2700.0
2007-10-18 11:50:00,36.09,36.12,36.09,36.12,1400.0,35.2919,35.3212,35.2919,35.3212,1400.0
2007-10-18 11:55:00,36.11,36.15,36.11,36.13,4400.0,35.3115,35.3506,35.3115,35.331,4400.0
2007-10-18 12:00:00,36.11,36.11,35.97,35.99,11900.0,35.3115,35.3115,35.1746,35.1941,11900.0
2007-10-18 12:05:00,35.97,35.99,35.97,35.99,2200.0,35.1746,35.1941,35.1746,35.1941,2200.0
2007-10-18 12:10:00,35.99,36.02,35.99,36.02,4300.0,35.1941,35.2235,35.1941,35.2235,4300.0
2007-10-18 12:15:00,36.01,36.03,36.0,36.01,746600.0,35.2137,35.2332,35.2039,35.2137,746600.0
2007-10-18 12:20:00,36.01,36.13,36.01,36.13,3100.0,35.2137,35.331,35.2137,35.331,3100.0
2007-10-18 12:25:00,36.14,36.14,36.0,36.02,24200.0,35.3408,35.3408,35.2039,35.2235,24200.0
2007-10-18 12:30:00,36.02,36.02,35.99,35.99,2000.0,35.2235,35.2235,35.1941,35.1941,2000.0
2007-10-18 12:35:00,36.02,36.03,36.01,36.03,151400.0,35.2235,35.2332,35.2137,35.2332,151400.0
2007-10-18 12:40:00,36.03,36.03,36.0,36.0,3000.0,35.2332,35.2332,35.2039,35.2039,3000.0
2007-10-18 12:45:00,36.03,36.03,36.0,36.03,1300.0,35.2332,35.2332,35.2039,35.2332,1300.0
2007-10-18 12:50:00,36.03,36.03,36.0,36.02,5200.0,35.2332,35.2332,35.2039,35.2235,5200.0
2007-10-18 12:55:00,36.02,36.03,36.0,36.0,6500.0,35.2235,35.2332,35.2039,35.2039,6500.0
2007-10-18 13:00:00,36.02,36.03,36.0,36.03,800.0,35.2235,35.2332,35.2039,35.2332,800.0
2007-10-18 13:05:00,36.03,36.03,36.0,36.03,25500.0,35.2332,35.2332,35.2039,35.2332,25500.0
2007-10-18 13:10:00,36.03,36.03,36.0,36.0,10900.0,35.2332,35.2332,35.2039,35.2039,10900.0
2007-10-18 13:15:00,36.02,36.03,36.0,36.03,5100.0,35.2235,35.2332,35.2039,35.2332,5100.0
2007-10-18 13:20:00,36.01,36.03,36.01,36.03,2300.0,35.2137,35.2332,35.2137,35.2332,2300.0
2007-10-18 13:25:00,36.03,36.03,36.02,36.03,2000.0,35.2332,35.2332,35.2235,35.2332,2000.0
2007-10-18 13:30:00,36.03,36.05,36.03,36.05,6100.0,35.2332,35.2528,35.2332,35.2528,6100.0
2007-10-18 13:35:00,36.05,36.05,36.0,36.0,5000.0,35.2528,35.2528,35.2039,35.2039,5000.0
2007-10-18 13:40:00,36.01,36.01,36.0,36.0,12500.0,35.2137,35.2137,35.2039,35.2039,12500.0
2007-10-18 13:45:00,36.0,36.01,36.0,36.0,7300.0,35.2039,35.2137,35.2039,35.2039,7300.0
2007-10-18 13:50:00,36.01,36.05,36.01,36.04,5500.0,35.2137,35.2528,35.2137,35.243,5500.0
2007-10-18 13:55:00,36.04,36.04,36.0,36.01,5700.0,35.243,35.243,35.2039,35.2137,5700.0
2007-10-18 14:00:00,36.01,36.05,35.99,36.05,9900.0,35.2137,35.2528,35.1941,35.2528,9900.0
2007-10-18 14:05:00,36.05,36.05,36.05,36.05,2600.0,35.2528,35.2528,35.2528,35.2528,2600.0
2007-10-18 14:10:00,36.04,36.05,36.0,36.01,4000.0,35.243,35.2528,35.2039,35.2137,4000.0
2007-10-18 14:15:00,36.01,36.01,36.01,36.01,2800.0,35.2137,35.2137,35.2137,35.2137,2800.0
2007-10-18 14:20:00,36.01,36.03,36.01,36.03,3000.0,35.2137,35.2332,35.2137,35.2332,3000.0
2007-10-18 14:25:00,36.04,36.05,36.02,36.03,2300.0,35.243,35.2528,35.2235,35.2332,2300.0
2007-10-18 14:30:00,36.03,36.04,36.01,36.01,4400.0,35.2332,35.243,35.2137,35.2137,4400.0
2007-10-18 14:35:00,36.01,36.03,36.01,36.03,2300.0,35.2137,35.2332,35.2137,35.2332,2300.0
2007-10-18 14:40:00,36.03,36.04,36.03,36.03,3600.0,35.2332,35.243,35.2332,35.2332,3600.0
2007-10-18 14:45:00,36.03,36.03,35.99,36.0,10400.0,35.2332,35.2332,35.1941,35.2039,10400.0
2007-10-18 14:50:00,36.02,36.02,36.0,36.02,4400.0,35.2235,35.2235,35.2039,35.2235,4400.0
2007-10-18 14:55:00,36.01,36.02,36.01,36.01,3000.0,35.2137,35.2235,35.2137,35.2137,3000.0
2007-10-18 15:00:00,36.01,36.03,36.01,36.03,8200.0,35.2137,35.2332,35.2137,35.2332,8200.0
2007-10-18 15:05:00,36.03,36.04,36.02,36.03,3800.0,35.2332,35.243,35.2235,35.2332,3800.0
2007-10-18 15:10:00,36.03,36.05,36.03,36.05,4900.0,35.2332,35.2528,35.2332,35.2528,4900.0
2007-10-18 15:15:00,36.06,36.07,36.04,36.07,3700.0,35.2626,35.2723,35.243,35.2723,3700.0
2007-10-18 15:20:00,36.07,36.07,35.99,36.0,22600.0,35.2723,35.2723,35.1941,35.2039,22600.0
2007-10-18 15:25:00,36.0,36.0,35.99,36.0,3100.0,35.2039,35.2039,35.1941,35.2039,3100.0
2007-10-18 15:30:00,36.0,36.02,35.99,36.02,6900.0,35.2039,35.2235,35.1941,35.2235,6900.0
2007-10-18 15:35:00,36.02,36.04,36.01,36.04,10900.0,35.2235,35.243,35.2137,35.243,10900.0
2007-10-18 15:40:00,36.04,36.14,36.04,36.09,9600.0,35.243,35.3408,35.243,35.2919,9600.0
2007-10-18 15:45:00,36.12,36.13,36.1,36.12,5000.0,35.3212,35.331,35.3017,35.3212,5000.0
2007-10-18 15:50:00,36.12,36.16,36.11,36.11,8400.0,35.3212,35.3604,35.3115,35.3115,8400.0
2007-10-18 15:55:00,36.1,36.13,36.08,36.1,7300.0,35.3017,35.331,35.2821,35.3017,7300.0
2007-10-19 09:30:00,36.07,36.18,36.07,36.18,5500.0,35.2723,35.3799,35.2723,35.3799,5500.0
2007-10-19 09:35:00,36.18,36.18,36.07,36.07,1600.0,35.3799,35.3799,35.2723,35.2723,1600.0
2007-10-19 09:40:00,36.04,36.04,36.0,36.02,1100.0,35.243,35.243,35.2039,35.2235,1100.0
2007-10-19 09:45:00,36.02,36.06,36.01,36.06,2100.0,35.2235,35.2626,35.2137,35.2626,2100.0
2007-10-19 09:50:00,36.03,36.03,36.0,36.0,3600.0,35.2332,35.2332,35.2039,35.2039,3600.0
2007-10-19 09:55:00,36.0,36.03,36.0,36.0,2100.0,35.2039,35.2332,35.2039,35.2039,2100.0
2007-10-19 10:00:00,36.0,36.03,36.0,36.0,4100.0,35.2039,35.2332,35.2039,35.2039,4100.0
2007-10-19 10:05:00,36.0,36.01,35.98,35.98,3700.0,35.2039,35.2137,35.1843,35.1843,3700.0
2007-10-19 10:10:00,36.01,36.02,35.98,36.0,3100.0,35.2137,35.2235,35.1843,35.2039,3100.0
2007-10-19 10:15:00,35.98,36.01,35.98,35.98,8100.0,35.1843,35.2137,35.1843,35.1843,8100.0
2007-10-19 10:20:00,35.98,35.98,35.95,35.96,12600.0,35.1843,35.1843,35.155,35.1648,12600.0
2007-10-19 10:25:00,35.97,36.0,35.95,35.96,32000.0,35.1746,35.2039,35.155,35.1648,32000.0
2007-10-19 10:30:00,35.95,35.96,35.94,35.94,11900.0,35.155,35.1648,35.1452,35.1452,11900.0
2007-10-19 10:35:00,35.95,35.95,35.9,35.91,6500.0,35.155,35.155,35.1061,35.1159,6500.0
2007-10-19 10:40:00,35.91,35.92,35.89,35.9,12200.0,35.1159,35.1257,35.0963,35.1061,12200.0
2007-10-19 10:45:00,35.91,35.95,35.9,35.95,11000.0,35.1159,35.155,35.1061,35.155,11000.0
2007-10-19 10:50:00,35.95,35.98,35.93,35.94,3000.0,35.155,35.1843,35.1354,35.1452,3000.0
2007-10-19 10:55:00,35.93,35.93,35.9,35.9,4000.0,35.1354,35.1354,35.1061,35.1061,4000.0
2007-10-19 11:00:00,35.92,35.93,35.89,35.89,3700.0,35.1257,35.1354,35.0963,35.0963,3700.0
2007-10-19 11:05:00,35.89,35.92,35.88,35.9,4300.0,35.0963,35.1257,35.0865,35.1061,4300.0
2007-10-19 11:10:00,35.9,35.91,35.89,35.89,1900.0,35.1061,35.1159,35.0963,35.0963,1900.0
2007-10-19 11:15:00,35.88,35.89,35.85,35.85,6200.0,35.0865,35.0963,35.0572,35.0572,6200.0
2007-10-19 11:20:00,35.85,35.86,35.83,35.83,4300.0,35.0572,35.067,35.0377,35.0377,4300.0
2007-10-19 11:25:00,35.83,35.85,35.82,35.85,1400.0,35.0377,35.0572,35.0279,35.0572,1400.0
2007-10-19 11:30:00,35.83,35.83,35.75,35.75,2000.0,35.0377,35.0377,34.9594,34.9594,2000.0
2007-10-19 11:35:00,35.76,35.81,35.76,35.79,3300.0,34.9692,35.0181,34.9692,34.9985,3300.0
2007-10-19 11:40:00,35.76,35.79,35.76,35.79,800.0,34.9692,34.9985,34.9692,34.9985,800.0
2007-10-19 11:45:00,35.76,35.76,35.7,35.72,52500.0,34.9692,34.9692,34.9105,34.9301,52500.0
2007-10-19 11:50:00,35.7,35.72,35.7,35.72,2400.0,34.9105,34.9301,34.9105,34.9301,2400.0
2007-10-19 11:55:00,35.72,35.73,35.7,35.72,3000.0,34.9301,34.9399,34.9105,34.9301,3000.0
2007-10-19 12:00:00,35.72,35.72,35.69,35.7,3400.0,34.9301,34.9301,34.9007,34.9105,3400.0
2007-10-19 12:05:00,35.69,35.71,35.69,35.71,1000.0,34.9007,34.9203,34.9007,34.9203,1000.0
2007-10-19 12:10:00,35.69,35.74,35.69,35.72,2000.0,34.9007,34.9496,34.9007,34.9301,2000.0
2007-10-19 12:15:00,35.71,35.74,35.71,35.74,1400.0,34.9203,34.9496,34.9203,34.9496,1400.0
2007-10-19 12:20:00,35.74,35.74,35.7,35.7,1200.0,34.9496,34.9496,34.9105,34.9105,1200.0
2007-10-19 12:25:00,35.7,35.71,35.69,35.69,1900.0,34.9105,34.9203,34.9007,34.9007,1900.0
2007-10-19 12:30:00,35.71,35.71,35.69,35.71,3000.0,34.9203,34.9203,34.9007,34.9203,3000.0
2007-10-19 12:35:00,35.71,35.73,35.7,35.73,2600.0,34.9203,34.9399,34.9105,34.9399,2600.0
2007-10-19 12:40:00,35.72,35.73,35.69,35.69,2400.0,34.9301,34.9399,34.9007,34.9007,2400.0
2007-10-19 12:45:00,35.7,35.72,35.69,35.72,2600.0,34.9105,34.9301,34.9007,34.9301,2600.0
2007-10-19 12:50:00,35.72,35.72,35.68,35.68,5200.0,34.9301,34.9301,34.891,34.891,5200.0
2007-10-19 12:55:00,35.66,35.67,35.63,35.64,3000.0,34.8714,34.8812,34.8421,34.8519,3000.0
2007-10-19 13:00:00,35.64,35.64,35.54,35.54,5100.0,34.8519,34.8519,34.7541,34.7541,5100.0
2007-10-19 13:05:00,35.56,35.56,35.53,35.56,2800.0,34.7736,34.7736,34.7443,34.7736,2800.0
2007-10-19 13:10:00,35.54,35.56,35.53,35.53,56900.0,34.7541,34.7736,34.7443,34.7443,56900.0
2007-10-19 13:15:00,35.53,35.53,35.49,35.49,3700.0,34.7443,34.7443,34.7052,34.7052,3700.0
2007-10-19 13:20:00,35.5,35.51,35.49,35.49,5000.0,34.715,34.7247,34.7052,34.7052,5000.0
2007-10-19 13:25:00,35.5,35.51,35.46,35.47,6500.0,34.715,34.7247,34.6758,34.6856,6500.0
2007-10-19 13:30:00,35.47,35.49,35.45,35.45,4400.0,34.6856,34.7052,34.6661,34.6661,4400.0
2007-10-19 13:35:00,35.46,35.49,35.44,35.44,11200.0,34.6758,34.7052,34.6563,34.6563,11200.0
2007-10-19 13:40:00,35.45,35.49,35.44,35.49,10900.0,34.6661,34.7052,34.6563,34.7052,10900.0
2007-10-19 13:45:00,35.48,35.48,35.44,35.46,8000.0,34.6954,34.6954,34.6563,34.6758,8000.0
2007-10-19 13:50:00,35.44,35.47,35.43,35.47,5800.0,34.6563,34.6856,34.6465,34.6856,5800.0
2007-10-19 13:55:00,35.43,35.47,35.43,35.44,2000.0,34.6465,34.6856,34.6465,34.6563,2000.0
2007-10-19 14:00:00,35.44,35.45,35.42,35.44,4700.0,34.6563,34.6661,34.6367,34.6563,4700.0
2007-10-19 14:05:00,35.42,35.45,35.4,35.41,6100.0,34.6367,34.6661,34.6172,34.6269,6100.0
2007-10-19 14:10:00,35.42,35.44,35.32,35.35,19300.0,34.6367,34.6563,34.5389,34.5683,19300.0
2007-10-19 14:15:00,35.31,35.34,35.31,35.32,6900.0,34.5292,34.5585,34.5292,34.5389,6900.0
2007-10-19 14:20:00,35.32,35.35,35.31,35.35,12500.0,34.5389,34.5683,34.5292,34.5683,12500.0
2007-10-19 14:25:00,35.33,35.38,35.27,35.27,27600.0,34.5487,34.5976,34.49,34.49,27600.0
2007-10-19 14:30:00,35.27,35.35,35.26,35.35,22400.0,34.49,34.5683,34.4803,34.5683,22400.0
2007-10-19 14:35:00,35.35,35.37,35.31,35.35,12000.0,34.5683,34.5878,34.5292,34.5683,12000.0
2007-10-19 14:40:00,35.36,35.36,35.28,35.28,11700.0,34.578,34.578,34.4998,34.4998,11700.0
2007-10-19 14:45:00,35.3,35.31,35.23,35.24,8000.0,34.5194,34.5292,34.4509,34.4607,8000.0
2007-10-19 14:50:00,35.22,35.25,35.2,35.22,25700.0,34.4411,34.4705,34.4216,34.4411,25700.0
2007-10-19 14:55:00,35.22,35.25,34.99,35.08,40200.0,34.4411,34.4705,34.2162,34.3042,40200.0
2007-10-19 15:00:00,35.1,35.1,34.85,34.88,53200.0,34.3238,34.3238,34.0793,34.1087,53200.0
2007-10-19 15:05:00,34.9,35.02,34.88,34.99,16900.0,34.1282,34.2456,34.1087,34.2162,16900.0
2007-10-19 15:10:00,35.01,35.01,34.91,34.96,5700.0,34.2358,34.2358,34.138,34.1869,5700.0
2007-10-19 15:15:00,34.98,34.99,34.95,34.97,3500.0,34.2065,34.2162,34.1771,34.1967,3500.0
2007-10-19 15:20:00,34.98,35.01,34.78,34.79,61800.0,34.2065,34.2358,34.0109,34.0207,61800.0
2007-10-19 15:25:00,34.8,34.98,34.8,34.98,15000.0,34.0304,34.2065,34.0304,34.2065,15000.0
2007-10-19 15:30:00,34.94,34.97,34.88,34.88,15600.0,34.1673,34.1967,34.1087,34.1087,15600.0
2007-10-19 15:35:00,34.88,34.91,34.87,34.9,24200.0,34.1087,34.138,34.0989,34.1282,24200.0
2007-10-19 15:40:00,34.9,34.91,34.82,34.84,24200.0,34.1282,34.138,34.05,34.0695,24200.0
2007-10-19 15:45:00,34.85,34.86,34.84,34.85,19000.0,34.0793,34.0891,34.0695,34.0793,19000.0
2007-10-19 15:50:00,34.85,34.86,34.83,34.84,22700.0,34.0793,34.0891,34.0598,34.0695,22700.0
2007-10-19 15:55:00,34.84,34.84,34.75,34.81,70100.0,34.0695,34.0695,33.9815,34.0402,70100.0
2007-10-22 09:30:00,34.79,34.79,34.54,34.62,11800.0,34.0207,34.0207,33.7762,33.8544,11800.0
2007-10-22 09:35:00,34.54,34.61,34.44,34.52,10800.0,33.7762,33.8446,33.6784,33.7566,10800.0
2007-10-22 09:40:00,34.61,34.71,34.5,34.55,15600.0,33.8446,33.9424,33.7371,33.786,15600.0
2007-10-22 09:45:00,34.53,34.55,34.42,34.45,12100.0,33.7664,33.786,33.6588,33.6882,12100.0
2007-10-22 09:50:00,34.45,34.52,34.4,34.46,13600.0,33.6882,33.7566,33.6393,33.6979,13600.0
2007-10-22 09:55:00,34.46,34.56,34.46,34.51,9800.0,33.6979,33.7957,33.6979,33.7468,9800.0
2007-10-22 10:00:00,34.51,34.53,34.35,34.35,32600.0,33.7468,33.7664,33.5904,33.5904,32600.0
2007-10-22 10:05:00,34.28,34.31,34.16,34.29,22900.0,33.5219,33.5513,33.4046,33.5317,22900.0
2007-10-22 10:10:00,34.29,34.39,34.29,34.38,6400.0,33.5317,33.6295,33.5317,33.6197,6400.0
2007-10-22 10:15:00,34.39,34.47,34.38,34.46,47600.0,33.6295,33.7077,33.6197,33.6979,47600.0
2007-10-22 10:20:00,34.46,34.48,34.4,34.47,12300.0,33.6979,33.7175,33.6393,33.7077,12300.0
2007-10-22 10:25:00,34.5,34.58,34.49,34.53,14500.0,33.7371,33.8153,33.7273,33.7664,14500.0
2007-10-22 10:30:00,34.55,34.58,34.46,34.47,12400.0,33.786,33.8153,33.6979,33.7077,12400.0
2007-10-22 10:35:00,34.46,34.46,34.38,34.44,20900.0,33.6979,33.6979,33.6197,33.6784,20900.0
2007-10-22 10:40:00,34.42,34.44,34.4,34.44,2700.0,33.6588,33.6784,33.6393,33.6784,2700.0
2007-10-22 10:45:00,34.43,34.46,34.38,34.38,7000.0,33.6686,33.6979,33.6197,33.6197,7000.0
2007-10-22 10:50:00,34.38,34.38,34.2,34.2,16500.0,33.6197,33.6197,33.4437,33.4437,16500.0
2007-10-22 10:55:00,34.2,34.21,34.06,34.15,8600.0,33.4437,33.4535,33.3068,33.3948,8600.0
2007-10-22 11:00:00,34.14,34.18,34.1,34.18,10900.0,33.385,33.4241,33.3459,33.4241,10900.0
2007-10-22 11:05:00,34.17,34.27,34.17,34.24,3000.0,33.4144,33.5122,33.4144,33.4828,3000.0
2007-10-22 11:10:00,34.24,34.26,34.19,34.26,2700.0,33.4828,33.5024,33.4339,33.5024,2700.0
2007-10-22 11:15:00,34.26,34.31,34.26,34.31,3500.0,33.5024,33.5513,33.5024,33.5513,3500.0
2007-10-22 11:20:00,34.31,34.37,34.31,34.34,2500.0,33.5513,33.6099,33.5513,33.5806,2500.0
2007-10-22 11:25:00,34.34,34.37,34.33,34.37,6100.0,33.5806,33.6099,33.5708,33.6099,6100.0
2007-10-22 11:30:00,34.37,34.44,34.36,34.44,4300.0,33.6099,33.6784,33.6002,33.6784,4300.0
2007-10-22 11:35:00,34.44,34.44,34.31,34.31,11600.0,33.6784,33.6784,33.5513,33.5513,11600.0
2007-10-22 11:40:00,34.31,34.37,34.31,34.36,5100.0,33.5513,33.6099,33.5513,33.6002,5100.0
2007-10-22 11:45:00,34.35,34.36,34.32,34.36,7400.0,33.5904,33.6002,33.561,33.6002,7400.0
2007-10-22 11:50:00,34.35,34.35,34.32,34.34,4100.0,33.5904,33.5904,33.561,33.5806,4100.0
2007-10-22 11:55:00,34.34,34.39,34.34,34.39,7900.0,33.5806,33.6295,33.5806,33.6295,7900.0
2007-10-22 12:00:00,34.39,34.39,34.3,34.31,13400.0,33.6295,33.6295,33.5415,33.5513,13400.0
2007-10-22 12:05:00,34.32,34.34,34.32,34.34,5400.0,33.561,33.5806,33.561,33.5806,5400.0
2007-10-22 12:10:00,34.33,34.34,34.31,34.31,5400.0,33.5708,33.5806,33.5513,33.5513,5400.0
2007-10-22 12:15:00,34.33,34.34,34.33,34.33,3000.0,33.5708,33.5806,33.5708,33.5708,3000.0
2007-10-22 12:20:00,34.33,34.35,34.33,34.33,2800.0,33.5708,33.5904,33.5708,33.5708,2800.0
2007-10-22 12:25:00,34.34,34.37,34.33,34.37,3300.0,33.5806,33.6099,33.5708,33.6099,3300.0
2007-10-22 12:30:00,34.37,34.46,34.36,34.42,6400.0,33.6099,33.6979,33.6002,33.6588,6400.0
2007-10-22 12:35:00,34.43,34.43,34.32,34.34,8900.0,33.6686,33.6686,33.561,33.5806,8900.0
2007-10-22 12:40:00,34.34,34.34,34.28,34.29,2900.0,33.5806,33.5806,33.5219,33.5317,2900.0
2007-10-22 12:45:00,34.29,34.33,34.29,34.33,3500.0,33.5317,33.5708,33.5317,33.5708,3500.0
2007-10-22 12:50:00,34.32,34.38,34.31,34.36,5900.0,33.561,33.6197,33.5513,33.6002,5900.0
2007-10-22 12:55:00,34.37,34.41,34.31,34.33,13900.0,33.6099,33.6491,33.5513,33.5708,13900.0
2007-10-22 13:00:00,34.32,34.42,34.3,34.41,7600.0,33.561,33.6588,33.5415,33.6491,7600.0
2007-10-22 13:05:00,34.42,34.44,34.41,34.43,6400.0,33.6588,33.6784,33.6491,33.6686,6400.0
2007-10-22 13:10:00,34.43,34.43,34.34,34.37,19500.0,33.6686,33.6686,33.5806,33.6099,19500.0
2007-10-22 13:15:00,34.36,34.41,34.36,34.38,5100.0,33.6002,33.6491,33.6002,33.6197,5100.0
2007-10-22 13:20:00,34.37,34.38,34.33,34.36,5900.0,33.6099,33.6197,33.5708,33.6002,5900.0
2007-10-22 13:25:00,34.36,34.4,34.36,34.36,6100.0,33.6002,33.6393,33.6002,33.6002,6100.0
2007-10-22 13:30:00,34.38,34.39,34.23,34.26,55300.0,33.6197,33.6295,33.473,33.5024,55300.0
2007-10-22 13:35:00,34.25,34.3,34.1,34.11,23100.0,33.4926,33.5415,33.3459,33.3557,23100.0
2007-10-22 13:40:00,34.11,34.18,34.08,34.16,5900.0,33.3557,33.4241,33.3264,33.4046,5900.0
2007-10-22 13:45:00,34.16,34.16,34.06,34.09,8900.0,33.4046,33.4046,33.3068,33.3361,8900.0
2007-10-22 13:50:00,34.09,34.09,34.0,34.0,9200.0,33.3361,33.3361,33.2481,33.2481,9200.0
2007-10-22 13:55:00,34.02,34.08,34.01,34.06,11900.0,33.2677,33.3264,33.2579,33.3068,11900.0
2007-10-22 14:00:00,34.07,34.12,34.07,34.12,7600.0,33.3166,33.3655,33.3166,33.3655,7600.0
2007-10-22 14:05:00,34.12,34.21,34.12,34.13,8700.0,33.3655,33.4535,33.3655,33.3752,8700.0
2007-10-22 14:10:00,34.13,34.18,34.13,34.16,7200.0,33.3752,33.4241,33.3752,33.4046,7200.0
2007-10-22 14:15:00,34.15,34.19,34.14,34.19,4600.0,33.3948,33.4339,33.385,33.4339,4600.0
2007-10-22 14:20:00,34.2,34.2,34.08,34.08,12700.0,33.4437,33.4437,33.3264,33.3264,12700.0
2007-10-22 14:25:00,34.06,34.08,34.05,34.05,9100.0,33.3068,33.3264,33.297,33.297,9100.0
2007-10-22 14:30:00,34.05,34.06,34.03,34.03,17400.0,33.297,33.3068,33.2775,33.2775,17400.0
2007-10-22 14:35:00,34.03,34.05,33.96,33.96,30800.0,33.2775,33.297,33.209,33.209,30800.0
2007-10-22 14:40:00,33.96,33.99,33.91,33.94,14400.0,33.209,33.2383,33.1601,33.1894,14400.0
2007-10-22 14:45:00,33.94,33.98,33.93,33.98,19200.0,33.1894,33.2286,33.1797,33.2286,19200.0
2007-10-22 14:50:00,33.99,34.0,33.95,33.97,11400.0,33.2383,33.2481,33.1992,33.2188,11400.0
2007-10-22 14:55:00,33.96,34.0,33.96,33.99,8100.0,33.209,33.2481,33.209,33.2383,8100.0
2007-10-22 15:00:00,33.98,34.05,33.94,33.94,25300.0,33.2286,33.297,33.1894,33.1894,25300.0
2007-10-22 15:05:00,33.93,33.95,33.72,33.74,43900.0,33.1797,33.1992,32.9743,32.9939,43900.0
2007-10-22 15:10:00,33.74,33.75,33.72,33.75,19000.0,32.9939,33.0037,32.9743,33.0037,19000.0
2007-10-22 15:15:00,33.75,33.84,33.74,33.83,18200.0,33.0037,33.0917,32.9939,33.0819,18200.0
2007-10-22 15:20:00,33.85,33.91,33.85,33.88,8900.0,33.1014,33.1601,33.1014,33.1308,8900.0
2007-10-22 15:25:00,33.88,34.03,33.88,34.03,7700.0,33.1308,33.2775,33.1308,33.2775,7700.0
2007-10-22 15:30:00,34.04,34.16,34.04,34.12,15600.0,33.2872,33.4046,33.2872,33.3655,15600.0
2007-10-22 15:35:00,34.14,34.2,34.12,34.19,10300.0,33.385,33.4437,33.3655,33.4339,10300.0
2007-10-22 15:40:00,34.2,34.2,34.15,34.2,10300.0,33.4437,33.4437,33.3948,33.4437,10300.0
2007-10-22 15:45:00,34.2,34.3,34.19,34.29,12100.0,33.4437,33.5415,33.4339,33.5317,12100.0
2007-10-22 15:50:00,34.3,34.34,34.28,34.3,8600.0,33.5415,33.5806,33.5219,33.5415,8600.0
2007-10-22 15:55:00,34.3,34.31,34.16,34.17,20200.0,33.5415,33.5513,33.4046,33.4144,20200.0
2007-10-23 09:30:00,34.21,34.21,34.21,34.21,0.0,33.4535,33.4535,33.4535,33.4535,0.0
2007-10-23 09:35:00,34.27,34.39,34.27,34.33,2700.0,33.5122,33.6295,33.5122,33.5708,2700.0
2007-10-23 09:40:00,34.41,34.45,34.37,34.42,4400.0,33.6491,33.6882,33.6099,33.6588,4400.0
2007-10-23 09:45:00,34.43,34.43,34.31,34.32,5200.0,33.6686,33.6686,33.5513,33.561,5200.0
2007-10-23 09:50:00,34.31,34.34,34.29,34.29,13700.0,33.5513,33.5806,33.5317,33.5317,13700.0
2007-10-23 09:55:00,34.3,34.3,34.25,34.27,3500.0,33.5415,33.5415,33.4926,33.5122,3500.0
2007-10-23 10:00:00,34.26,34.37,34.26,34.37,10200.0,33.5024,33.6099,33.5024,33.6099,10200.0
2007-10-23 10:05:00,34.36,34.41,34.36,34.4,1100.0,33.6002,33.6491,33.6002,33.6393,1100.0
2007-10-23 10:10:00,34.4,34.41,34.36,34.38,3000.0,33.6393,33.6491,33.6002,33.6197,3000.0
2007-10-23 10:15:00,34.38,34.39,34.35,34.37,2700.0,33.6197,33.6295,33.5904,33.6099,2700.0
2007-10-23 10:20:00,34.38,34.43,34.35,34.43,3400.0,33.6197,33.6686,33.5904,33.6686,3400.0
2007-10-23 10:25:00,34.44,34.45,34.44,34.44,3000.0,33.6784,33.6882,33.6784,33.6784,3000.0
2007-10-23 10:30:00,34.44,34.44,34.42,34.44,3900.0,33.6784,33.6784,33.6588,33.6784,3900.0
2007-10-23 10:35:00,34.43,34.44,34.42,34.42,2900.0,33.6686,33.6784,33.6588,33.6588,2900.0
2007-10-23 10:40:00,34.44,34.46,34.42,34.45,3200.0,33.6784,33.6979,33.6588,33.6882,3200.0
2007-10-23 10:45:00,34.44,34.47,34.43,34.47,3600.0,33.6784,33.7077,33.6686,33.7077,3600.0
2007-10-23 10:50:00,34.49,34.6,34.48,34.58,7300.0,33.7273,33.8349,33.7175,33.8153,7300.0
2007-10-23 10:55:00,34.55,34.57,34.55,34.57,2900.0,33.786,33.8055,33.786,33.8055,2900.0
2007-10-23 11:00:00,34.57,34.6,34.55,34.6,2100.0,33.8055,33.8349,33.786,33.8349,2100.0
2007-10-23 11:05:00,34.61,34.62,34.56,34.62,3200.0,33.8446,33.8544,33.7957,33.8544,3200.0
2007-10-23 11:10:00,34.6,34.66,34.49,34.49,5400.0,33.8349,33.8935,33.7273,33.7273,5400.0
2007-10-23 11:15:00,34.5,34.5,34.45,34.45,3900.0,33.7371,33.7371,33.6882,33.6882,3900.0
2007-10-23 11:20:00,34.45,34.45,34.39,34.41,6200.0,33.6882,33.6882,33.6295,33.6491,6200.0
2007-10-23 11:25:00,34.41,34.46,34.41,34.45,4700.0,33.6491,33.6979,33.6491,33.6882,4700.0
2007-10-23 11:30:00,34.48,34.49,34.44,34.47,2600.0,33.7175,33.7273,33.6784,33.7077,2600.0
2007-10-23 11:35:00,34.48,34.58,34.48,34.58,11100.0,33.7175,33.8153,33.7175,33.8153,11100.0
2007-10-23 11:40:00,34.6,34.64,34.59,34.64,1000.0,33.8349,33.874,33.8251,33.874,1000.0
2007-10-23 11:45:00,34.64,34.65,34.39,34.55,8200.0,33.874,33.8837,33.6295,33.786,8200.0
2007-10-23 11:50:00,34.57,34.66,34.55,34.65,3100.0,33.8055,33.8935,33.786,33.8837,3100.0
2007-10-23 11:55:00,34.64,34.66,34.58,34.58,7500.0,33.874,33.8935,33.8153,33.8153,7500.0
2007-10-23 12:00:00,34.58,34.6,34.56,34.56,3800.0,33.8153,33.8349,33.7957,33.7957,3800.0
2007-10-23 12:05:00,34.55,34.57,34.54,34.54,1400.0,33.786,33.8055,33.7762,33.7762,1400.0
2007-10-23 12:10:00,34.54,34.54,34.48,34.48,3700.0,33.7762,33.7762,33.7175,33.7175,3700.0
2007-10-23 12:15:00,34.46,34.47,34.45,34.46,1600.0,33.6979,33.7077,33.6882,33.6979,1600.0
2007-10-23 12:20:00,34.47,34.49,34.45,34.47,1700.0,33.7077,33.7273,33.6882,33.7077,1700.0
2007-10-23 12:25:00,34.48,34.5,34.47,34.47,3200.0,33.7175,33.7371,33.7077,33.7077,3200.0
2007-10-23 12:30:00,34.48,34.49,34.46,34.49,3300.0,33.7175,33.7273,33.6979,33.7273,3300.0
2007-10-23 12:35:00,34.49,34.49,34.43,34.44,3000.0,33.7273,33.7273,33.6686,33.6784,3000.0
2007-10-23 12:40:00,34.44,34.45,34.42,34.44,1800.0,33.6784,33.6882,33.6588,33.6784,1800.0
2007-10-23 12:45:00,34.44,34.47,34.43,34.47,1400.0,33.6784,33.7077,33.6686,33.7077,1400.0
2007-10-23 12:50:00,34.45,34.46,34.43,34.45,1700.0,33.6882,33.6979,33.6686,33.6882,1700.0
2007-10-23 12:55:00,34.45,34.45,34.41,34.42,1000.0,33.6882,33.6882,33.6491,33.6588,1000.0
2007-10-23 13:00:00,34.41,34.41,34.38,34.41,1100.0,33.6491,33.6491,33.6197,33.6491,1100.0
2007-10-23 13:05:00,34.4,34.41,34.38,34.41,3600.0,33.6393,33.6491,33.6197,33.6491,3600.0
2007-10-23 13:10:00,34.4,34.41,34.39,34.4,1200.0,33.6393,33.6491,33.6295,33.6393,1200.0
2007-10-23 13:15:00,34.4,34.41,34.4,34.41,1000.0,33.6393,33.6491,33.6393,33.6491,1000.0
2007-10-23 13:20:00,34.4,34.41,34.39,34.4,1700.0,33.6393,33.6491,33.6295,33.6393,1700.0
2007-10-23 13:25:00,34.39,34.4,34.39,34.39,1800.0,33.6295,33.6393,33.6295,33.6295,1800.0
2007-10-23 13:30:00,34.39,34.39,34.37,34.39,2300.0,33.6295,33.6295,33.6099,33.6295,2300.0
2007-10-23 13:35:00,34.39,34.41,34.38,34.41,3100.0,33.6295,33.6491,33.6197,33.6491,3100.0
2007-10-23 13:40:00,34.4,34.42,34.39,34.41,3100.0,33.6393,33.6588,33.6295,33.6491,3100.0
2007-10-23 13:45:00,34.41,34.41,34.37,34.37,2500.0,33.6491,33.6491,33.6099,33.6099,2500.0
2007-10-23 13:50:00,34.36,34.37,34.34,34.35,2200.0,33.6002,33.6099,33.5806,33.5904,2200.0
2007-10-23 13:55:00,34.34,34.36,34.34,34.36,1400.0,33.5806,33.6002,33.5806,33.6002,1400.0
2007-10-23 14:00:00,34.36,34.39,34.35,34.38,3900.0,33.6002,33.6295,33.5904,33.6197,3900.0
2007-10-23 14:05:00,34.39,34.4,34.38,34.4,2200.0,33.6295,33.6393,33.6197,33.6393,2200.0
2007-10-23 14:10:00,34.4,34.41,34.39,34.4,3300.0,33.6393,33.6491,33.6295,33.6393,3300.0
2007-10-23 14:15:00,34.41,34.43,34.39,34.4,38400.0,33.6491,33.6686,33.6295,33.6393,38400.0
2007-10-23 14:20:00,34.4,34.41,34.39,34.4,3500.0,33.6393,33.6491,33.6295,33.6393,3500.0
2007-10-23 14:25:00,34.39,34.41,34.39,34.4,4200.0,33.6295,33.6491,33.6295,33.6393,4200.0
2007-10-23 14:30:00,34.4,34.41,34.39,34.39,55800.0,33.6393,33.6491,33.6295,33.6295,55800.0
2007-10-23 14:35:00,34.39,34.39,34.38,34.38,3300.0,33.6295,33.6295,33.6197,33.6197,3300.0
2007-10-23 14:40:00,34.39,34.39,34.29,34.32,9400.0,33.6295,33.6295,33.5317,33.561,9400.0
2007-10-23 14:45:00,34.31,34.32,34.27,34.28,5300.0,33.5513,33.561,33.5122,33.5219,5300.0
2007-10-23 14:50:00,34.3,34.34,34.3,34.32,3700.0,33.5415,33.5806,33.5415,33.561,3700.0
2007-10-23 14:55:00,34.34,34.35,34.28,34.28,21400.0,33.5806,33.5904,33.5219,33.5219,21400.0
2007-10-23 15:00:00,34.28,34.34,34.27,34.34,8300.0,33.5219,33.5806,33.5122,33.5806,8300.0
2007-10-23 15:05:00,34.33,34.36,34.32,34.35,5000.0,33.5708,33.6002,33.561,33.5904,5000.0
2007-10-23 15:10:00,34.35,34.39,34.35,34.36,6500.0,33.5904,33.6295,33.5904,33.6002,6500.0
2007-10-23 15:15:00,34.37,34.39,34.36,34.37,3800.0,33.6099,33.6295,33.6002,33.6099,3800.0
2007-10-23 15:20:00,34.37,34.41,34.37,34.41,13700.0,33.6099,33.6491,33.6099,33.6491,13700.0
2007-10-23 15:25:00,34.41,34.41,34.39,34.41,16500.0,33.6491,33.6491,33.6295,33.6491,16500.0
2007-10-23 15:30:00,34.41,34.43,34.34,34.36,10600.0,33.6491,33.6686,33.5806,33.6002,10600.0
2007-10-23 15:35:00,34.36,34.37,34.34,34.37,6100.0,33.6002,33.6099,33.5806,33.6099,6100.0
2007-10-23 15:40:00,34.37,34.47,34.37,34.45,19200.0,33.6099,33.7077,33.6099,33.6882,19200.0
2007-10-23 15:45:00,34.47,34.47,34.44,34.47,5300.0,33.7077,33.7077,33.6784,33.7077,5300.0
2007-10-23 15:50:00,34.46,34.65,34.46,34.65,22900.0,33.6979,33.8837,33.6979,33.8837,22900.0
2007-10-23 15:55:00,34.63,34.65,34.6,34.63,15900.0,33.8642,33.8837,33.8349,33.8642,15900.0
2007-10-24 09:30:00,34.44,34.44,34.44,34.44,100000.0,33.6784,33.6784,33.6784,33.6784,100000.0
2007-10-24 09:35:00,34.47,34.61,34.28,34.42,6700.0,33.7077,33.8446,33.5219,33.6588,6700.0
2007-10-24 09:40:00,34.47,34.53,34.47,34.53,37300.0,33.7077,33.7664,33.7077,33.7664,37300.0
2007-10-24 09:45:00,34.53,34.53,34.41,34.41,1100.0,33.7664,33.7664,33.6491,33.6491,1100.0
2007-10-24 09:50:00,34.43,34.43,34.29,34.33,1500.0,33.6686,33.6686,33.5317,33.5708,1500.0
2007-10-24 09:55:00,34.31,34.34,34.28,34.28,900.0,33.5513,33.5806,33.5219,33.5219,900.0
2007-10-24 10:00:00,34.27,34.3,34.26,34.3,3200.0,33.5122,33.5415,33.5024,33.5415,3200.0
2007-10-24 10:05:00,34.27,34.3,34.25,34.27,2400.0,33.5122,33.5415,33.4926,33.5122,2400.0
2007-10-24 10:10:00,34.27,34.29,34.25,34.29,1400.0,33.5122,33.5317,33.4926,33.5317,1400.0
2007-10-24 10:15:00,34.29,34.29,34.26,34.28,2500.0,33.5317,33.5317,33.5024,33.5219,2500.0
2007-10-24 10:20:00,34.28,34.29,34.28,34.28,1000.0,33.5219,33.5317,33.5219,33.5219,1000.0
2007-10-24 10:25:00,34.29,34.29,34.27,34.27,400.0,33.5317,33.5317,33.5122,33.5122,400.0
2007-10-24 10:30:00,34.28,34.29,34.25,34.25,7900.0,33.5219,33.5317,33.4926,33.4926,7900.0
2007-10-24 10:35:00,34.25,34.27,34.23,34.23,10400.0,33.4926,33.5122,33.473,33.473,10400.0
2007-10-24 10:40:00,34.23,34.24,34.22,34.22,6200.0,33.473,33.4828,33.4633,33.4633,6200.0
2007-10-24 10:45:00,34.23,34.23,34.15,34.16,7700.0,33.473,33.473,33.3948,33.4046,7700.0
2007-10-24 10:50:00,34.16,34.17,34.14,34.14,5500.0,33.4046,33.4144,33.385,33.385,5500.0
2007-10-24 10:55:00,34.16,34.21,34.15,34.17,2100.0,33.4046,33.4535,33.3948,33.4144,2100.0
2007-10-24 11:00:00,34.2,34.2,34.13,34.14,5800.0,33.4437,33.4437,33.3752,33.385,5800.0
2007-10-24 11:05:00,34.15,34.15,34.07,34.07,5000.0,33.3948,33.3948,33.3166,33.3166,5000.0
2007-10-24 11:10:00,34.07,34.07,34.01,34.04,6200.0,33.3166,33.3166,33.2579,33.2872,6200.0
2007-10-24 11:15:00,34.05,34.07,34.0,34.03,12000.0,33.297,33.3166,33.2481,33.2775,12000.0
2007-10-24 11:20:00,34.03,34.05,34.02,34.04,8600.0,33.2775,33.297,33.2677,33.2872,8600.0
2007-10-24 11:25:00,34.05,34.08,34.04,34.08,8300.0,33.297,33.3264,33.2872,33.3264,8300.0
2007-10-24 11:30:00,34.07,34.11,34.06,34.08,9300.0,33.3166,33.3557,33.3068,33.3264,9300.0
2007-10-24 11:35:00,34.11,34.13,34.09,34.1,12000.0,33.3557,33.3752,33.3361,33.3459,12000.0
2007-10-24 11:40:00,34.12,34.12,34.09,34.09,2200.0,33.3655,33.3655,33.3361,33.3361,2200.0
2007-10-24 11:45:00,34.09,34.1,34.07,34.07,4800.0,33.3361,33.3459,33.3166,33.3166,4800.0
2007-10-24 11:50:00,34.09,34.1,34.07,34.08,2100.0,33.3361,33.3459,33.3166,33.3264,2100.0
2007-10-24 11:55:00,34.1,34.12,34.08,34.1,6600.0,33.3459,33.3655,33.3264,33.3459,6600.0
2007-10-24 12:00:00,34.1,34.17,34.09,34.17,9200.0,33.3459,33.4144,33.3361,33.4144,9200.0
2007-10-24 12:05:00,34.13,34.21,34.13,34.21,4600.0,33.3752,33.4535,33.3752,33.4535,4600.0
2007-10-24 12:10:00,34.17,34.21,34.17,34.17,2800.0,33.4144,33.4535,33.4144,33.4144,2800.0
2007-10-24 12:15:00,34.19,34.23,34.15,34.15,11300.0,33.4339,33.473,33.3948,33.3948,11300.0
2007-10-24 12:20:00,34.17,34.19,34.16,34.19,2900.0,33.4144,33.4339,33.4046,33.4339,2900.0
2007-10-24 12:25:00,34.19,34.2,34.15,34.17,13500.0,33.4339,33.4437,33.3948,33.4144,13500.0
2007-10-24 12:30:00,34.18,34.23,34.17,34.23,1200.0,33.4241,33.473,33.4144,33.473,1200.0
2007-10-24 12:35:00,34.23,34.23,34.17,34.17,8200.0,33.473,33.473,33.4144,33.4144,8200.0
2007-10-24 12:40:00,34.17,34.17,34.16,34.16,4300.0,33.4144,33.4144,33.4046,33.4046,4300.0
2007-10-24 12:45:00,34.17,34.17,34.15,34.15,6200.0,33.4144,33.4144,33.3948,33.3948,6200.0
2007-10-24 12:50:00,34.15,34.16,34.13,34.15,11100.0,33.3948,33.4046,33.3752,33.3948,11100.0
2007-10-24 12:55:00,34.13,34.13,34.11,34.12,2400.0,33.3752,33.3752,33.3557,33.3655,2400.0
2007-10-24 13:00:00,34.15,34.15,34.12,34.12,3900.0,33.3948,33.3948,33.3655,33.3655,3900.0
2007-10-24 13:05:00,34.12,34.15,34.12,34.15,5900.0,33.3655,33.3948,33.3655,33.3948,5900.0
2007-10-24 13:10:00,34.15,34.15,34.12,34.12,1600.0,33.3948,33.3948,33.3655,33.3655,1600.0
2007-10-24 13:15:00,34.13,34.14,34.1,34.14,5200.0,33.3752,33.385,33.3459,33.385,5200.0
2007-10-24 13:20:00,34.12,34.13,34.1,34.11,4200.0,33.3655,33.3752,33.3459,33.3557,4200.0
2007-10-24 13:25:00,34.14,34.16,34.12,34.13,4000.0,33.385,33.4046,33.3655,33.3752,4000.0
2007-10-24 13:30:00,34.13,34.15,34.11,34.12,2900.0,33.3752,33.3948,33.3557,33.3655,2900.0
2007-10-24 13:35:00,34.13,34.13,34.1,34.1,2900.0,33.3752,33.3752,33.3459,33.3459,2900.0
2007-10-24 13:40:00,34.1,34.11,34.08,34.08,2800.0,33.3459,33.3557,33.3264,33.3264,2800.0
2007-10-24 13:45:00,34.11,34.11,34.08,34.11,2000.0,33.3557,33.3557,33.3264,33.3557,2000.0
2007-10-24 13:50:00,34.08,34.11,34.08,34.1,2400.0,33.3264,33.3557,33.3264,33.3459,2400.0
2007-10-24 13:55:00,34.1,34.12,34.08,34.08,4300.0,33.3459,33.3655,33.3264,33.3264,4300.0
2007-10-24 14:00:00,34.11,34.11,34.06,34.06,2400.0,33.3557,33.3557,33.3068,33.3068,2400.0
2007-10-24 14:05:00,34.05,34.07,34.05,34.05,5000.0,33.297,33.3166,33.297,33.297,5000.0
2007-10-24 14:10:00,34.04,34.06,34.03,34.04,4200.0,33.2872,33.3068,33.2775,33.2872,4200.0
2007-10-24 14:15:00,34.04,34.05,34.03,34.05,2700.0,33.2872,33.297,33.2775,33.297,2700.0
2007-10-24 14:20:00,34.05,34.21,34.05,34.16,15600.0,33.297,33.4535,33.297,33.4046,15600.0
2007-10-24 14:25:00,34.17,34.26,34.17,34.26,3500.0,33.4144,33.5024,33.4144,33.5024,3500.0
2007-10-24 14:30:00,34.28,34.38,34.27,34.38,12600.0,33.5219,33.6197,33.5122,33.6197,12600.0
2007-10-24 14:35:00,34.38,34.43,34.38,34.38,10700.0,33.6197,33.6686,33.6197,33.6197,10700.0
2007-10-24 14:40:00,34.38,34.42,34.38,34.42,3100.0,33.6197,33.6588,33.6197,33.6588,3100.0
2007-10-24 14:45:00,34.41,34.42,34.37,34.37,4200.0,33.6491,33.6588,33.6099,33.6099,4200.0
2007-10-24 14:50:00,34.36,34.4,34.34,34.4,6300.0,33.6002,33.6393,33.5806,33.6393,6300.0
2007-10-24 14:55:00,34.38,34.44,34.38,34.41,3700.0,33.6197,33.6784,33.6197,33.6491,3700.0
2007-10-24 15:00:00,34.42,34.45,34.41,34.42,4400.0,33.6588,33.6882,33.6491,33.6588,4400.0
2007-10-24 15:05:00,34.44,34.47,34.42,34.45,3600.0,33.6784,33.7077,33.6588,33.6882,3600.0
2007-10-24 15:10:00,34.45,34.48,34.42,34.48,9900.0,33.6882,33.7175,33.6588,33.7175,9900.0
2007-10-24 15:15:00,34.48,34.49,34.35,34.37,8200.0,33.7175,33.7273,33.5904,33.6099,8200.0
2007-10-24 15:20:00,34.36,34.38,34.32,34.34,6900.0,33.6002,33.6197,33.561,33.5806,6900.0
2007-10-24 15:25:00,34.32,34.34,34.31,34.34,7700.0,33.561,33.5806,33.5513,33.5806,7700.0
2007-10-24 15:30:00,34.35,34.41,34.35,34.39,8300.0,33.5904,33.6491,33.5904,33.6295,8300.0
2007-10-24 15:35:00,34.37,34.42,34.37,34.37,9400.0,33.6099,33.6588,33.6099,33.6099,9400.0
2007-10-24 15:40:00,34.38,34.46,34.38,34.41,6300.0,33.6197,33.6979,33.6197,33.6491,6300.0
2007-10-24 15:45:00,34.41,34.42,34.4,34.41,7300.0,33.6491,33.6588,33.6393,33.6491,7300.0
2007-10-24 15:50:00,34.41,34.43,34.39,34.43,5500.0,33.6491,33.6686,33.6295,33.6686,5500.0
2007-10-24 15:55:00,34.41,34.44,34.38,34.44,19700.0,33.6491,33.6784,33.6197,33.6784,19700.0
2007-10-25 09:35:00,34.63,34.83,34.57,34.61,64400.0,33.8642,34.0598,33.8055,33.8446,64400.0
2007-10-25 09:40:00,34.59,34.64,34.58,34.64,1900.0,33.8251,33.874,33.8153,33.874,1900.0
2007-10-25 09:45:00,34.63,34.68,34.58,34.68,5800.0,33.8642,33.9131,33.8153,33.9131,5800.0
2007-10-25 09:50:00,34.68,34.68,34.66,34.67,2600.0,33.9131,33.9131,33.8935,33.9033,2600.0
2007-10-25 09:55:00,34.66,34.66,34.5,34.52,2500.0,33.8935,33.8935,33.7371,33.7566,2500.0
2007-10-25 10:00:00,34.53,34.56,34.49,34.54,3600.0,33.7664,33.7957,33.7273,33.7762,3600.0
2007-10-25 10:05:00,34.54,34.57,34.54,34.57,1500.0,33.7762,33.8055,33.7762,33.8055,1500.0
2007-10-25 10:10:00,34.57,34.72,34.57,34.72,4400.0,33.8055,33.9522,33.8055,33.9522,4400.0
2007-10-25 10:15:00,34.74,34.75,34.68,34.74,7900.0,33.9718,33.9815,33.9131,33.9718,7900.0
2007-10-25 10:20:00,34.71,34.8,34.69,34.7,9700.0,33.9424,34.0304,33.9229,33.9326,9700.0
2007-10-25 10:25:00,34.69,34.74,34.69,34.74,2700.0,33.9229,33.9718,33.9229,33.9718,2700.0
2007-10-25 10:30:00,34.71,34.73,34.69,34.7,4200.0,33.9424,33.962,33.9229,33.9326,4200.0
2007-10-25 10:35:00,34.69,34.74,34.69,34.72,108500.0,33.9229,33.9718,33.9229,33.9522,108500.0
2007-10-25 10:40:00,34.72,34.72,34.7,34.72,4100.0,33.9522,33.9522,33.9326,33.9522,4100.0
2007-10-25 10:45:00,34.7,34.73,34.7,34.72,4900.0,33.9326,33.962,33.9326,33.9522,4900.0
2007-10-25 10:50:00,34.72,34.75,34.72,34.72,3300.0,33.9522,33.9815,33.9522,33.9522,3300.0
2007-10-25 10:55:00,34.71,34.73,34.71,34.72,2400.0,33.9424,33.962,33.9424,33.9522,2400.0
2007-10-25 11:00:00,34.71,34.74,34.66,34.68,3800.0,33.9424,33.9718,33.8935,33.9131,3800.0
2007-10-25 11:05:00,34.67,34.67,34.59,34.63,5500.0,33.9033,33.9033,33.8251,33.8642,5500.0
2007-10-25 11:10:00,34.62,34.63,34.58,34.58,2400.0,33.8544,33.8642,33.8153,33.8153,2400.0
2007-10-25 11:15:00,34.58,34.61,34.53,34.57,15800.0,33.8153,33.8446,33.7664,33.8055,15800.0
2007-10-25 11:20:00,34.55,34.58,34.54,34.58,1900.0,33.786,33.8153,33.7762,33.8153,1900.0
2007-10-25 11:25:00,34.56,34.58,34.54,34.57,1800.0,33.7957,33.8153,33.7762,33.8055,1800.0
2007-10-25 11:30:00,34.58,34.63,34.58,34.63,1300.0,33.8153,33.8642,33.8153,33.8642,1300.0
2007-10-25 11:35:00,34.59,34.63,34.59,34.63,800.0,33.8251,33.8642,33.8251,33.8642,800.0
2007-10-25 11:40:00,34.6,34.61,34.6,34.6,2000.0,33.8349,33.8446,33.8349,33.8349,2000.0
2007-10-25 11:45:00,34.59,34.6,34.57,34.57,2400.0,33.8251,33.8349,33.8055,33.8055,2400.0
2007-10-25 11:50:00,34.57,34.57,34.48,34.52,9800.0,33.8055,33.8055,33.7175,33.7566,9800.0
2007-10-25 11:55:00,34.51,34.51,34.33,34.33,8700.0,33.7468,33.7468,33.5708,33.5708,8700.0
2007-10-25 12:00:00,34.37,34.37,34.28,34.29,3900.0,33.6099,33.6099,33.5219,33.5317,3900.0
2007-10-25 12:05:00,34.29,34.3,34.24,34.28,5400.0,33.5317,33.5415,33.4828,33.5219,5400.0
2007-10-25 12:10:00,34.27,34.27,34.23,34.26,4600.0,33.5122,33.5122,33.473,33.5024,4600.0
2007-10-25 12:15:00,34.26,34.27,34.25,34.27,6900.0,33.5024,33.5122,33.4926,33.5122,6900.0
2007-10-25 12:20:00,34.26,34.26,34.23,34.26,8400.0,33.5024,33.5024,33.473,33.5024,8400.0
2007-10-25 12:25:00,34.28,34.29,34.25,34.28,13800.0,33.5219,33.5317,33.4926,33.5219,13800.0
2007-10-25 12:30:00,34.26,34.26,34.22,34.23,3100.0,33.5024,33.5024,33.4633,33.473,3100.0
2007-10-25 12:35:00,34.23,34.23,34.2,34.22,2600.0,33.473,33.473,33.4437,33.4633,2600.0
2007-10-25 12:40:00,34.23,34.24,34.2,34.23,4400.0,33.473,33.4828,33.4437,33.473,4400.0
2007-10-25 12:45:00,34.24,34.25,34.22,34.23,1800.0,33.4828,33.4926,33.4633,33.473,1800.0
2007-10-25 12:50:00,34.23,34.4,34.23,34.4,55800.0,33.473,33.6393,33.473,33.6393,55800.0
2007-10-25 12:55:00,34.43,34.51,34.4,34.44,13900.0,33.6686,33.7468,33.6393,33.6784,13900.0
2007-10-25 13:00:00,34.39,34.41,34.32,34.35,6800.0,33.6295,33.6491,33.561,33.5904,6800.0
2007-10-25 13:05:00,34.35,34.35,34.25,34.26,2100.0,33.5904,33.5904,33.4926,33.5024,2100.0
2007-10-25 13:10:00,34.26,34.26,34.23,34.23,5000.0,33.5024,33.5024,33.473,33.473,5000.0
2007-10-25 13:15:00,34.24,34.25,34.19,34.2,4700.0,33.4828,33.4926,33.4339,33.4437,4700.0
2007-10-25 13:20:00,34.2,34.22,34.08,34.13,5700.0,33.4437,33.4633,33.3264,33.3752,5700.0
2007-10-25 13:25:00,34.13,34.13,34.09,34.12,1500.0,33.3752,33.3752,33.3361,33.3655,1500.0
2007-10-25 13:30:00,34.12,34.19,34.12,34.18,3400.0,33.3655,33.4339,33.3655,33.4241,3400.0
2007-10-25 13:35:00,34.18,34.18,34.13,34.13,3200.0,33.4241,33.4241,33.3752,33.3752,3200.0
2007-10-25 13:40:00,34.1,34.1,34.05,34.08,3300.0,33.3459,33.3459,33.297,33.3264,3300.0
2007-10-25 13:45:00,34.07,34.08,34.05,34.06,2900.0,33.3166,33.3264,33.297,33.3068,2900.0
2007-10-25 13:50:00,34.06,34.06,34.03,34.05,2600.0,33.3068,33.3068,33.2775,33.297,2600.0
2007-10-25 13:55:00,34.03,34.05,34.01,34.05,3200.0,33.2775,33.297,33.2579,33.297,3200.0
2007-10-25 14:00:00,34.04,34.05,33.96,33.99,5600.0,33.2872,33.297,33.209,33.2383,5600.0
2007-10-25 14:05:00,33.97,34.0,33.97,33.98,5500.0,33.2188,33.2481,33.2188,33.2286,5500.0
2007-10-25 14:10:00,33.99,34.07,33.98,34.04,5200.0,33.2383,33.3166,33.2286,33.2872,5200.0
2007-10-25 14:15:00,34.06,34.06,33.95,33.97,8100.0,33.3068,33.3068,33.1992,33.2188,8100.0
2007-10-25 14:20:00,33.97,34.05,33.96,34.03,9200.0,33.2188,33.297,33.209,33.2775,9200.0
2007-10-25 14:25:00,34.02,34.04,34.01,34.04,4400.0,33.2677,33.2872,33.2579,33.2872,4400.0
2007-10-25 14:30:00,34.05,34.05,33.98,33.99,4100.0,33.297,33.297,33.2286,33.2383,4100.0
2007-10-25 14:35:00,34.01,34.07,34.01,34.07,4100.0,33.2579,33.3166,33.2579,33.3166,4100.0
2007-10-25 14:40:00,34.07,34.08,34.0,34.0,4600.0,33.3166,33.3264,33.2481,33.2481,4600.0
2007-10-25 14:45:00,34.0,34.04,33.99,34.01,4900.0,33.2481,33.2872,33.2383,33.2579,4900.0
2007-10-25 14:50:00,34.01,34.04,34.0,34.03,3300.0,33.2579,33.2872,33.2481,33.2775,3300.0
2007-10-25 14:55:00,34.02,34.15,34.01,34.11,4000.0,33.2677,33.3948,33.2579,33.3557,4000.0
2007-10-25 15:00:00,34.12,34.14,34.08,34.09,5500.0,33.3655,33.385,33.3264,33.3361,5500.0
2007-10-25 15:05:00,34.09,34.09,33.95,33.97,37000.0,33.3361,33.3361,33.1992,33.2188,37000.0
2007-10-25 15:10:00,33.97,34.0,33.93,33.95,9900.0,33.2188,33.2481,33.1797,33.1992,9900.0
2007-10-25 15:15:00,33.96,33.97,33.94,33.97,5000.0,33.209,33.2188,33.1894,33.2188,5000.0
2007-10-25 15:20:00,33.98,34.01,33.98,34.01,8800.0,33.2286,33.2579,33.2286,33.2579,8800.0
2007-10-25 15:25:00,34.03,34.05,34.0,34.02,3700.0,33.2775,33.297,33.2481,33.2677,3700.0
2007-10-25 15:30:00,34.01,34.01,33.93,33.96,9100.0,33.2579,33.2579,33.1797,33.209,9100.0
2007-10-25 15:35:00,33.96,34.08,33.94,34.08,6800.0,33.209,33.3264,33.1894,33.3264,6800.0
2007-10-25 15:40:00,34.08,34.13,34.06,34.11,10500.0,33.3264,33.3752,33.3068,33.3557,10500.0
2007-10-25 15:45:00,34.11,34.12,34.05,34.07,8500.0,33.3557,33.3655,33.297,33.3166,8500.0
2007-10-25 15:50:00,34.07,34.12,34.07,34.12,11100.0,33.3166,33.3655,33.3166,33.3655,11100.0
2007-10-25 15:55:00,34.12,34.12,34.07,34.12,10400.0,33.3655,33.3655,33.3166,33.3655,10400.0
2007-10-26 09:35:00,34.52,34.52,34.23,34.29,11300.0,33.7566,33.7566,33.473,33.5317,11300.0
2007-10-26 09:40:00,34.38,34.43,34.23,34.27,3100.0,33.6197,33.6686,33.473,33.5122,3100.0
2007-10-26 09:45:00,34.3,34.32,34.25,34.27,3000.0,33.5415,33.561,33.4926,33.5122,3000.0
2007-10-26 09:50:00,34.27,34.27,34.13,34.19,4100.0,33.5122,33.5122,33.3752,33.4339,4100.0
2007-10-26 09:55:00,34.15,34.17,34.1,34.1,1900.0,33.3948,33.4144,33.3459,33.3459,1900.0
2007-10-26 10:00:00,34.14,34.16,34.01,34.11,5800.0,33.385,33.4046,33.2579,33.3557,5800.0
2007-10-26 10:05:00,34.11,34.23,34.11,34.21,2400.0,33.3557,33.473,33.3557,33.4535,2400.0
2007-10-26 10:10:00,34.21,34.27,34.21,34.27,600.0,33.4535,33.5122,33.4535,33.5122,600.0
2007-10-26 10:15:00,34.27,34.28,34.23,34.26,2900.0,33.5122,33.5219,33.473,33.5024,2900.0
2007-10-26 10:20:00,34.26,34.26,34.21,34.21,1200.0,33.5024,33.5024,33.4535,33.4535,1200.0
2007-10-26 10:25:00,34.22,34.29,34.17,34.24,6700.0,33.4633,33.5317,33.4144,33.4828,6700.0
2007-10-26 10:30:00,34.25,34.25,34.21,34.25,1900.0,33.4926,33.4926,33.4535,33.4926,1900.0
2007-10-26 10:35:00,34.23,34.28,34.22,34.23,3700.0,33.473,33.5219,33.4633,33.473,3700.0
2007-10-26 10:40:00,34.22,34.25,34.2,34.21,1300.0,33.4633,33.4926,33.4437,33.4535,1300.0
2007-10-26 10:45:00,34.22,34.23,34.19,34.19,2600.0,33.4633,33.473,33.4339,33.4339,2600.0
2007-10-26 10:50:00,34.21,34.3,34.2,34.24,5200.0,33.4535,33.5415,33.4437,33.4828,5200.0
2007-10-26 10:55:00,34.26,34.3,34.22,34.29,4000.0,33.5024,33.5415,33.4633,33.5317,4000.0
2007-10-26 11:00:00,34.29,34.34,34.28,34.28,1600.0,33.5317,33.5806,33.5219,33.5219,1600.0
2007-10-26 11:05:00,34.34,34.35,34.31,34.32,2400.0,33.5806,33.5904,33.5513,33.561,2400.0
2007-10-26 11:10:00,34.31,34.31,34.28,34.28,2900.0,33.5513,33.5513,33.5219,33.5219,2900.0
2007-10-26 11:15:00,34.26,34.29,34.25,34.28,2300.0,33.5024,33.5317,33.4926,33.5219,2300.0
2007-10-26 11:20:00,34.26,34.28,34.26,34.28,500.0,33.5024,33.5219,33.5024,33.5219,500.0
2007-10-26 11:25:00,34.28,34.28,34.25,34.25,4900.0,33.5219,33.5219,33.4926,33.4926,4900.0
2007-10-26 11:30:00,34.25,34.25,34.25,34.25,100.0,33.4926,33.4926,33.4926,33.4926,100.0
2007-10-26 11:35:00,34.23,34.23,34.17,34.21,4000.0,33.473,33.473,33.4144,33.4535,4000.0
2007-10-26 11:40:00,34.21,34.22,34.19,34.19,1000.0,33.4535,33.4633,33.4339,33.4339,1000.0
2007-10-26 11:45:00,34.19,34.22,34.19,34.19,2100.0,33.4339,33.4633,33.4339,33.4339,2100.0
2007-10-26 11:50:00,34.2,34.2,34.19,34.19,900.0,33.4437,33.4437,33.4339,33.4339,900.0
2007-10-26 11:55:00,34.19,34.2,34.14,34.14,3500.0,33.4339,33.4437,33.385,33.385,3500.0
2007-10-26 12:00:00,34.14,34.14,34.08,34.08,3900.0,33.385,33.385,33.3264,33.3264,3900.0
2007-10-26 12:05:00,34.08,34.08,34.04,34.04,3400.0,33.3264,33.3264,33.2872,33.2872,3400.0
2007-10-26 12:10:00,34.07,34.09,34.04,34.08,3000.0,33.3166,33.3361,33.2872,33.3264,3000.0
2007-10-26 12:15:00,34.07,34.1,34.05,34.1,2700.0,33.3166,33.3459,33.297,33.3459,2700.0
2007-10-26 12:20:00,34.1,34.12,34.09,34.09,700.0,33.3459,33.3655,33.3361,33.3361,700.0
2007-10-26 12:25:00,34.13,34.21,34.12,34.21,1000.0,33.3752,33.4535,33.3655,33.4535,1000.0
2007-10-26 12:30:00,34.22,34.23,34.2,34.22,5300.0,33.4633,33.473,33.4437,33.4633,5300.0
2007-10-26 12:35:00,34.19,34.22,34.19,34.2,2900.0,33.4339,33.4633,33.4339,33.4437,2900.0
2007-10-26 12:40:00,34.23,34.23,34.2,34.21,1800.0,33.473,33.473,33.4437,33.4535,1800.0
2007-10-26 12:45:00,34.21,34.21,34.19,34.2,2200.0,33.4535,33.4535,33.4339,33.4437,2200.0
2007-10-26 12:50:00,34.19,34.19,34.16,34.16,1300.0,33.4339,33.4339,33.4046,33.4046,1300.0
2007-10-26 12:55:00,34.18,34.18,34.16,34.16,1000.0,33.4241,33.4241,33.4046,33.4046,1000.0
2007-10-26 13:00:00,34.17,34.17,34.16,34.16,700.0,33.4144,33.4144,33.4046,33.4046,700.0
2007-10-26 13:05:00,34.16,34.18,34.16,34.16,1600.0,33.4046,33.4241,33.4046,33.4046,1600.0
2007-10-26 13:10:00,34.17,34.19,34.16,34.19,1700.0,33.4144,33.4339,33.4046,33.4339,1700.0
2007-10-26 13:15:00,34.19,34.2,34.18,34.19,1300.0,33.4339,33.4437,33.4241,33.4339,1300.0
2007-10-26 13:20:00,34.2,34.21,34.19,34.19,1900.0,33.4437,33.4535,33.4339,33.4339,1900.0
2007-10-26 13:25:00,34.2,34.2,34.2,34.2,100.0,33.4437,33.4437,33.4437,33.4437,100.0
2007-10-26 13:30:00,34.19,34.19,34.19,34.19,100.0,33.4339,33.4339,33.4339,33.4339,100.0
2007-10-26 13:35:00,34.19,34.21,34.19,34.21,4500.0,33.4339,33.4535,33.4339,33.4535,4500.0
2007-10-26 13:40:00,34.21,34.21,34.2,34.21,700.0,33.4535,33.4535,33.4437,33.4535,700.0
2007-10-26 13:45:00,34.22,34.22,34.21,34.21,1700.0,33.4633,33.4633,33.4535,33.4535,1700.0
2007-10-26 13:50:00,34.21,34.24,34.21,34.21,1500.0,33.4535,33.4828,33.4535,33.4535,1500.0
2007-10-26 13:55:00,34.23,34.26,34.22,34.23,1400.0,33.473,33.5024,33.4633,33.473,1400.0
2007-10-26 14:00:00,34.25,34.26,34.25,34.26,2700.0,33.4926,33.5024,33.4926,33.5024,2700.0
2007-10-26 14:05:00,34.28,34.3,34.25,34.27,8900.0,33.5219,33.5415,33.4926,33.5122,8900.0
2007-10-26 14:10:00,34.29,34.29,34.27,34.28,2100.0,33.5317,33.5317,33.5122,33.5219,2100.0
2007-10-26 14:15:00,34.29,34.33,34.28,34.3,13300.0,33.5317,33.5708,33.5219,33.5415,13300.0
2007-10-26 14:20:00,34.3,34.32,34.29,34.3,17900.0,33.5415,33.561,33.5317,33.5415,17900.0
2007-10-26 14:25:00,34.3,34.31,34.29,34.29,6000.0,33.5415,33.5513,33.5317,33.5317,6000.0
2007-10-26 14:30:00,34.29,34.31,34.29,34.29,2600.0,33.5317,33.5513,33.5317,33.5317,2600.0
2007-10-26 14:35:00,34.29,34.3,34.28,34.29,2300.0,33.5317,33.5415,33.5219,33.5317,2300.0
2007-10-26 14:40:00,34.29,34.29,34.24,34.27,5800.0,33.5317,33.5317,33.4828,33.5122,5800.0
2007-10-26 14:45:00,34.25,34.28,34.25,34.26,2300.0,33.4926,33.5219,33.4926,33.5024,2300.0
2007-10-26 14:50:00,34.26,34.27,34.25,34.25,3700.0,33.5024,33.5122,33.4926,33.4926,3700.0
2007-10-26 14:55:00,34.25,34.25,34.24,34.25,2500.0,33.4926,33.4926,33.4828,33.4926,2500.0
2007-10-26 15:00:00,34.25,34.27,34.24,34.25,5700.0,33.4926,33.5122,33.4828,33.4926,5700.0
2007-10-26 15:05:00,34.26,34.26,34.23,34.24,2500.0,33.5024,33.5024,33.473,33.4828,2500.0
2007-10-26 15:10:00,34.24,34.24,34.23,34.23,2800.0,33.4828,33.4828,33.473,33.473,2800.0
2007-10-26 15:15:00,34.23,34.29,34.23,34.29,3700.0,33.473,33.5317,33.473,33.5317,3700.0
2007-10-26 15:20:00,34.28,34.29,34.27,34.28,3800.0,33.5219,33.5317,33.5122,33.5219,3800.0
2007-10-26 15:25:00,34.27,34.3,34.27,34.27,5800.0,33.5122,33.5415,33.5122,33.5122,5800.0
2007-10-26 15:30:00,34.28,34.3,34.24,34.25,10100.0,33.5219,33.5415,33.4828,33.4926,10100.0
2007-10-26 15:35:00,34.25,34.31,34.2,34.25,11100.0,33.4926,33.5513,33.4437,33.4926,11100.0
2007-10-26 15:40:00,34.25,34.3,34.22,34.28,9700.0,33.4926,33.5415,33.4633,33.5219,9700.0
2007-10-26 15:45:00,34.28,34.31,34.28,34.29,6000.0,33.5219,33.5513,33.5219,33.5317,6000.0
2007-10-26 15:50:00,34.28,34.32,34.28,34.29,7400.0,33.5219,33.561,33.5219,33.5317,7400.0
2007-10-26 15:55:00,34.3,34.38,34.27,34.27,69000.0,33.5415,33.6197,33.5122,33.5122,69000.0
2007-10-29 09:30:00,34.48,34.48,34.21,34.38,4800.0,33.7175,33.7175,33.4535,33.6197,4800.0
2007-10-29 09:35:00,34.44,34.53,34.29,34.49,6800.0,33.6784,33.7664,33.5317,33.7273,6800.0
2007-10-29 09:40:00,34.45,34.45,34.45,34.45,200.0,33.6882,33.6882,33.6882,33.6882,200.0
2007-10-29 09:45:00,34.42,34.49,34.36,34.36,6000.0,33.6588,33.7273,33.6002,33.6002,6000.0
2007-10-29 09:50:00,34.39,34.47,34.25,34.25,17700.0,33.6295,33.7077,33.4926,33.4926,17700.0
2007-10-29 09:55:00,34.25,34.27,34.23,34.24,3700.0,33.4926,33.5122,33.473,33.4828,3700.0
2007-10-29 10:00:00,34.26,34.26,34.08,34.11,7600.0,33.5024,33.5024,33.3264,33.3557,7600.0
2007-10-29 10:05:00,34.11,34.25,34.09,34.22,3000.0,33.3557,33.4926,33.3361,33.4633,3000.0
2007-10-29 10:10:00,34.25,34.29,34.21,34.26,6300.0,33.4926,33.5317,33.4535,33.5024,6300.0
2007-10-29 10:15:00,34.27,34.28,34.17,34.2,9800.0,33.5122,33.5219,33.4144,33.4437,9800.0
2007-10-29 10:20:00,34.19,34.24,34.18,34.24,4000.0,33.4339,33.4828,33.4241,33.4828,4000.0
2007-10-29 10:25:00,34.22,34.29,34.22,34.28,13600.0,33.4633,33.5317,33.4633,33.5219,13600.0
2007-10-29 10:30:00,34.28,34.29,34.2,34.29,27100.0,33.5219,33.5317,33.4437,33.5317,27100.0
2007-10-29 10:35:00,34.29,34.29,34.25,34.26,11300.0,33.5317,33.5317,33.4926,33.5024,11300.0
2007-10-29 10:40:00,34.26,34.27,34.24,34.25,12200.0,33.5024,33.5122,33.4828,33.4926,12200.0
2007-10-29 10:45:00,34.28,34.35,34.28,34.31,2200.0,33.5219,33.5904,33.5219,33.5513,2200.0
2007-10-29 10:50:00,34.31,34.35,34.28,34.3,6900.0,33.5513,33.5904,33.5219,33.5415,6900.0
2007-10-29 10:55:00,34.29,34.33,34.27,34.29,3800.0,33.5317,33.5708,33.5122,33.5317,3800.0
2007-10-29 11:00:00,34.29,34.32,34.28,34.3,2600.0,33.5317,33.561,33.5219,33.5415,2600.0
2007-10-29 11:05:00,34.3,34.34,34.29,34.33,4000.0,33.5415,33.5806,33.5317,33.5708,4000.0
2007-10-29 11:10:00,34.33,34.37,34.32,34.36,1500.0,33.5708,33.6099,33.561,33.6002,1500.0
2007-10-29 11:15:00,34.33,34.4,34.32,34.35,10200.0,33.5708,33.6393,33.561,33.5904,10200.0
2007-10-29 11:20:00,34.34,34.36,34.29,34.29,6400.0,33.5806,33.6002,33.5317,33.5317,6400.0
2007-10-29 11:25:00,34.29,34.29,34.21,34.21,21600.0,33.5317,33.5317,33.4535,33.4535,21600.0
2007-10-29 11:30:00,34.21,34.25,34.21,34.22,2300.0,33.4535,33.4926,33.4535,33.4633,2300.0
2007-10-29 11:35:00,34.22,34.26,34.22,34.23,2300.0,33.4633,33.5024,33.4633,33.473,2300.0
2007-10-29 11:40:00,34.21,34.23,34.21,34.23,2000.0,33.4535,33.473,33.4535,33.473,2000.0
2007-10-29 11:45:00,34.2,34.23,34.18,34.19,1900.0,33.4437,33.473,33.4241,33.4339,1900.0
2007-10-29 11:50:00,34.19,34.28,34.19,34.25,6900.0,33.4339,33.5219,33.4339,33.4926,6900.0
2007-10-29 11:55:00,34.23,34.27,34.21,34.23,4300.0,33.473,33.5122,33.4535,33.473,4300.0
2007-10-29 12:00:00,34.22,34.25,34.2,34.2,2000.0,33.4633,33.4926,33.4437,33.4437,2000.0
2007-10-29 12:05:00,34.23,34.25,34.21,34.25,1400.0,33.473,33.4926,33.4535,33.4926,1400.0
2007-10-29 12:10:00,34.25,34.25,34.22,34.22,2400.0,33.4926,33.4926,33.4633,33.4633,2400.0
2007-10-29 12:15:00,34.24,34.29,34.24,34.28,9400.0,33.4828,33.5317,33.4828,33.5219,9400.0
2007-10-29 12:20:00,34.28,34.3,34.26,34.28,3600.0,33.5219,33.5415,33.5024,33.5219,3600.0
2007-10-29 12:25:00,34.29,34.3,34.29,34.3,1200.0,33.5317,33.5415,33.5317,33.5415,1200.0
2007-10-29 12:30:00,34.3,34.31,34.3,34.3,1600.0,33.5415,33.5513,33.5415,33.5415,1600.0
2007-10-29 12:35:00,34.3,34.31,34.27,34.28,2600.0,33.5415,33.5513,33.5122,33.5219,2600.0
2007-10-29 12:40:00,34.29,34.31,34.25,34.25,5300.0,33.5317,33.5513,33.4926,33.4926,5300.0
2007-10-29 12:45:00,34.28,34.3,34.28,34.3,2100.0,33.5219,33.5415,33.5219,33.5415,2100.0
2007-10-29 12:50:00,34.3,34.31,34.29,34.3,3100.0,33.5415,33.5513,33.5317,33.5415,3100.0
2007-10-29 12:55:00,34.3,34.31,34.3,34.3,3800.0,33.5415,33.5513,33.5415,33.5415,3800.0
2007-10-29 13:00:00,34.3,34.31,34.28,34.28,4600.0,33.5415,33.5513,33.5219,33.5219,4600.0
2007-10-29 13:05:00,34.29,34.32,34.28,34.29,2400.0,33.5317,33.561,33.5219,33.5317,2400.0
2007-10-29 13:10:00,34.3,34.31,34.29,34.3,3100.0,33.5415,33.5513,33.5317,33.5415,3100.0
2007-10-29 13:15:00,34.3,34.31,34.29,34.3,3400.0,33.5415,33.5513,33.5317,33.5415,3400.0
2007-10-29 13:20:00,34.3,34.31,34.3,34.3,3500.0,33.5415,33.5513,33.5415,33.5415,3500.0
2007-10-29 13:25:00,34.3,34.31,34.29,34.29,3600.0,33.5415,33.5513,33.5317,33.5317,3600.0
2007-10-29 13:30:00,34.3,34.3,34.29,34.3,2300.0,33.5415,33.5415,33.5317,33.5415,2300.0
2007-10-29 13:35:00,34.3,34.3,34.29,34.29,3300.0,33.5415,33.5415,33.5317,33.5317,3300.0
2007-10-29 13:40:00,34.29,34.3,34.29,34.29,2400.0,33.5317,33.5415,33.5317,33.5317,2400.0
2007-10-29 13:45:00,34.3,34.3,34.28,34.29,2400.0,33.5415,33.5415,33.5219,33.5317,2400.0
2007-10-29 13:50:00,34.28,34.3,34.28,34.3,4400.0,33.5219,33.5415,33.5219,33.5415,4400.0
2007-10-29 13:55:00,34.29,34.32,34.29,34.29,3800.0,33.5317,33.561,33.5317,33.5317,3800.0
2007-10-29 14:00:00,34.3,34.32,34.29,34.3,4000.0,33.5415,33.561,33.5317,33.5415,4000.0
2007-10-29 14:05:00,34.29,34.3,34.28,34.28,5200.0,33.5317,33.5415,33.5219,33.5219,5200.0
2007-10-29 14:10:00,34.28,34.28,34.24,34.26,4200.0,33.5219,33.5219,33.4828,33.5024,4200.0
2007-10-29 14:15:00,34.26,34.28,34.25,34.28,2700.0,33.5024,33.5219,33.4926,33.5219,2700.0
2007-10-29 14:20:00,34.28,34.3,34.28,34.29,3000.0,33.5219,33.5415,33.5219,33.5317,3000.0
2007-10-29 14:25:00,34.3,34.3,34.29,34.29,6500.0,33.5415,33.5415,33.5317,33.5317,6500.0
2007-10-29 14:30:00,34.29,34.29,34.27,34.27,3100.0,33.5317,33.5317,33.5122,33.5122,3100.0
2007-10-29 14:35:00,34.28,34.29,34.26,34.29,4100.0,33.5219,33.5317,33.5024,33.5317,4100.0
2007-10-29 14:40:00,34.29,34.3,34.27,34.3,5400.0,33.5317,33.5415,33.5122,33.5415,5400.0
2007-10-29 14:45:00,34.28,34.31,34.28,34.29,3000.0,33.5219,33.5513,33.5219,33.5317,3000.0
2007-10-29 14:50:00,34.29,34.31,34.28,34.29,4800.0,33.5317,33.5513,33.5219,33.5317,4800.0
2007-10-29 14:55:00,34.3,34.31,34.28,34.31,2800.0,33.5415,33.5513,33.5219,33.5513,2800.0
2007-10-29 15:00:00,34.3,34.32,34.28,34.28,5700.0,33.5415,33.561,33.5219,33.5219,5700.0
2007-10-29 15:05:00,34.28,34.3,34.27,34.3,3300.0,33.5219,33.5415,33.5122,33.5415,3300.0
2007-10-29 15:10:00,34.3,34.32,34.28,34.28,4900.0,33.5415,33.561,33.5219,33.5219,4900.0
2007-10-29 15:15:00,34.29,34.3,34.28,34.28,4400.0,33.5317,33.5415,33.5219,33.5219,4400.0
2007-10-29 15:20:00,34.28,34.3,34.26,34.27,5600.0,33.5219,33.5415,33.5024,33.5122,5600.0
2007-10-29 15:25:00,34.28,34.3,34.27,34.29,3800.0,33.5219,33.5415,33.5122,33.5317,3800.0
2007-10-29 15:30:00,34.29,34.3,34.28,34.29,5800.0,33.5317,33.5415,33.5219,33.5317,5800.0
2007-10-29 15:35:00,34.29,34.31,34.28,34.3,5500.0,33.5317,33.5513,33.5219,33.5415,5500.0
2007-10-29 15:40:00,34.29,34.3,34.23,34.25,8800.0,33.5317,33.5415,33.473,33.4926,8800.0
2007-10-29 15:45:00,34.23,34.25,34.23,34.25,4800.0,33.473,33.4926,33.473,33.4926,4800.0
2007-10-29 15:50:00,34.25,34.28,34.24,34.27,7900.0,33.4926,33.5219,33.4828,33.5122,7900.0
2007-10-29 15:55:00,34.27,34.35,34.26,34.32,27600.0,33.5122,33.5904,33.5024,33.561,27600.0
2007-10-30 09:30:00,34.14,34.24,34.0,34.24,1100.0,33.385,33.4828,33.2481,33.4828,1100.0
2007-10-30 09:35:00,34.18,34.2,34.13,34.2,3600.0,33.4241,33.4437,33.3752,33.4437,3600.0
2007-10-30 09:40:00,34.17,34.2,34.05,34.2,9400.0,33.4144,33.4437,33.297,33.4437,9400.0
2007-10-30 09:45:00,34.19,34.2,34.13,34.16,1200.0,33.4339,33.4437,33.3752,33.4046,1200.0
2007-10-30 09:50:00,34.12,34.2,34.12,34.2,6600.0,33.3655,33.4437,33.3655,33.4437,6600.0
2007-10-30 09:55:00,34.23,34.29,34.23,34.29,2400.0,33.473,33.5317,33.473,33.5317,2400.0
2007-10-30 10:00:00,34.23,34.34,34.22,34.3,34400.0,33.473,33.5806,33.4633,33.5415,34400.0
2007-10-30 10:05:00,34.27,34.33,34.27,34.28,4800.0,33.5122,33.5708,33.5122,33.5219,4800.0
2007-10-30 10:10:00,34.28,34.33,34.27,34.3,5600.0,33.5219,33.5708,33.5122,33.5415,5600.0
2007-10-30 10:15:00,34.3,34.3,34.27,34.3,1700.0,33.5415,33.5415,33.5122,33.5415,1700.0
2007-10-30 10:20:00,34.3,34.3,34.29,34.3,4800.0,33.5415,33.5415,33.5317,33.5415,4800.0
2007-10-30 10:25:00,34.3,34.32,34.29,34.3,6400.0,33.5415,33.561,33.5317,33.5415,6400.0
2007-10-30 10:30:00,34.3,34.32,34.3,34.3,5500.0,33.5415,33.561,33.5415,33.5415,5500.0
2007-10-30 10:35:00,34.3,34.3,34.3,34.3,900.0,33.5415,33.5415,33.5415,33.5415,900.0
2007-10-30 10:40:00,34.3,34.31,34.28,34.3,1800.0,33.5415,33.5513,33.5219,33.5415,1800.0
2007-10-30 10:45:00,34.3,34.3,34.29,34.3,3700.0,33.5415,33.5415,33.5317,33.5415,3700.0
2007-10-30 10:50:00,34.29,34.3,34.27,34.3,1500.0,33.5317,33.5415,33.5122,33.5415,1500.0
2007-10-30 10:55:00,34.3,34.3,34.3,34.3,600.0,33.5415,33.5415,33.5415,33.5415,600.0
2007-10-30 11:00:00,34.3,34.3,34.28,34.3,2700.0,33.5415,33.5415,33.5219,33.5415,2700.0
2007-10-30 11:05:00,34.27,34.3,34.27,34.29,4900.0,33.5122,33.5415,33.5122,33.5317,4900.0
2007-10-30 11:10:00,34.29,34.29,34.26,34.26,1200.0,33.5317,33.5317,33.5024,33.5024,1200.0
2007-10-30 11:15:00,34.25,34.28,34.19,34.24,5900.0,33.4926,33.5219,33.4339,33.4828,5900.0
2007-10-30 11:20:00,34.25,34.25,34.2,34.21,1600.0,33.4926,33.4926,33.4437,33.4535,1600.0
2007-10-30 11:25:00,34.25,34.25,34.22,34.25,600.0,33.4926,33.4926,33.4633,33.4926,600.0
2007-10-30 11:30:00,34.23,34.24,34.22,34.24,1700.0,33.473,33.4828,33.4633,33.4828,1700.0
2007-10-30 11:35:00,34.21,34.24,34.21,34.23,500.0,33.4535,33.4828,33.4535,33.473,500.0
2007-10-30 11:40:00,34.24,34.25,34.23,34.23,600.0,33.4828,33.4926,33.473,33.473,600.0
2007-10-30 11:45:00,34.21,34.21,34.21,34.21,100.0,33.4535,33.4535,33.4535,33.4535,100.0
2007-10-30 11:50:00,34.24,34.25,34.24,34.25,3500.0,33.4828,33.4926,33.4828,33.4926,3500.0
2007-10-30 11:55:00,34.25,34.29,34.25,34.29,6200.0,33.4926,33.5317,33.4926,33.5317,6200.0
2007-10-30 12:00:00,34.28,34.29,34.27,34.28,3000.0,33.5219,33.5317,33.5122,33.5219,3000.0
2007-10-30 12:05:00,34.3,34.3,34.22,34.27,7900.0,33.5415,33.5415,33.4633,33.5122,7900.0
2007-10-30 12:10:00,34.24,34.28,34.24,34.27,5600.0,33.4828,33.5219,33.4828,33.5122,5600.0
2007-10-30 12:15:00,34.28,34.29,34.28,34.29,500.0,33.5219,33.5317,33.5219,33.5317,500.0
2007-10-30 12:20:00,34.3,34.3,34.28,34.3,2400.0,33.5415,33.5415,33.5219,33.5415,2400.0
2007-10-30 12:25:00,34.29,34.3,34.25,34.26,8900.0,33.5317,33.5415,33.4926,33.5024,8900.0
2007-10-30 12:30:00,34.26,34.26,34.25,34.25,3900.0,33.5024,33.5024,33.4926,33.4926,3900.0
2007-10-30 12:35:00,34.25,34.26,34.24,34.25,6800.0,33.4926,33.5024,33.4828,33.4926,6800.0
2007-10-30 12:40:00,34.25,34.25,34.24,34.25,2700.0,33.4926,33.4926,33.4828,33.4926,2700.0
2007-10-30 12:45:00,34.25,34.25,34.24,34.25,1800.0,33.4926,33.4926,33.4828,33.4926,1800.0
2007-10-30 12:50:00,34.25,34.25,34.24,34.25,4300.0,33.4926,33.4926,33.4828,33.4926,4300.0
2007-10-30 12:55:00,34.25,34.28,34.25,34.25,27200.0,33.4926,33.5219,33.4926,33.4926,27200.0
2007-10-30 13:00:00,34.26,34.26,34.25,34.25,4400.0,33.5024,33.5024,33.4926,33.4926,4400.0
2007-10-30 13:05:00,34.25,34.26,34.24,34.24,3300.0,33.4926,33.5024,33.4828,33.4828,3300.0
2007-10-30 13:10:00,34.25,34.25,34.23,34.23,3100.0,33.4926,33.4926,33.473,33.473,3100.0
2007-10-30 13:15:00,34.23,34.28,34.23,34.27,3300.0,33.473,33.5219,33.473,33.5122,3300.0
2007-10-30 13:20:00,34.24,34.25,34.21,34.25,3700.0,33.4828,33.4926,33.4535,33.4926,3700.0
2007-10-30 13:25:00,34.24,34.25,34.24,34.25,2200.0,33.4828,33.4926,33.4828,33.4926,2200.0
2007-10-30 13:30:00,34.25,34.26,34.23,34.26,6800.0,33.4926,33.5024,33.473,33.5024,6800.0
2007-10-30 13:35:00,34.26,34.26,34.24,34.25,6500.0,33.5024,33.5024,33.4828,33.4926,6500.0
2007-10-30 13:40:00,34.25,34.26,34.24,34.26,4400.0,33.4926,33.5024,33.4828,33.5024,4400.0
2007-10-30 13:45:00,34.26,34.29,34.26,34.28,3400.0,33.5024,33.5317,33.5024,33.5219,3400.0
2007-10-30 13:50:00,34.29,34.3,34.26,34.28,2800.0,33.5317,33.5415,33.5024,33.5219,2800.0
2007-10-30 13:55:00,34.29,34.3,34.28,34.29,4000.0,33.5317,33.5415,33.5219,33.5317,4000.0
2007-10-30 14:00:00,34.3,34.3,34.29,34.29,17000.0,33.5415,33.5415,33.5317,33.5317,17000.0
2007-10-30 14:05:00,34.29,34.32,34.28,34.3,45400.0,33.5317,33.561,33.5219,33.5415,45400.0
2007-10-30 14:10:00,34.29,34.31,34.28,34.3,44000.0,33.5317,33.5513,33.5219,33.5415,44000.0
2007-10-30 14:15:00,34.3,34.33,34.29,34.31,11300.0,33.5415,33.5708,33.5317,33.5513,11300.0
2007-10-30 14:20:00,34.3,34.31,34.29,34.3,14200.0,33.5415,33.5513,33.5317,33.5415,14200.0
2007-10-30 14:25:00,34.3,34.3,34.28,34.29,4400.0,33.5415,33.5415,33.5219,33.5317,4400.0
2007-10-30 14:30:00,34.3,34.3,34.28,34.3,5400.0,33.5415,33.5415,33.5219,33.5415,5400.0
2007-10-30 14:35:00,34.29,34.3,34.29,34.3,7000.0,33.5317,33.5415,33.5317,33.5415,7000.0
2007-10-30 14:40:00,34.3,34.3,34.29,34.3,4700.0,33.5415,33.5415,33.5317,33.5415,4700.0
2007-10-30 14:45:00,34.29,34.3,34.29,34.3,6400.0,33.5317,33.5415,33.5317,33.5415,6400.0
2007-10-30 14:50:00,34.3,34.3,34.29,34.29,5200.0,33.5415,33.5415,33.5317,33.5317,5200.0
2007-10-30 14:55:00,34.3,34.3,34.25,34.25,12000.0,33.5415,33.5415,33.4926,33.4926,12000.0
2007-10-30 15:00:00,34.26,34.27,34.24,34.25,5200.0,33.5024,33.5122,33.4828,33.4926,5200.0
2007-10-30 15:05:00,34.25,34.28,34.24,34.25,5000.0,33.4926,33.5219,33.4828,33.4926,5000.0
2007-10-30 15:10:00,34.28,34.28,34.25,34.25,4400.0,33.5219,33.5219,33.4926,33.4926,4400.0
2007-10-30 15:15:00,34.25,34.25,34.24,34.24,6400.0,33.4926,33.4926,33.4828,33.4828,6400.0
2007-10-30 15:20:00,34.24,34.27,34.24,34.25,10500.0,33.4828,33.5122,33.4828,33.4926,10500.0
2007-10-30 15:25:00,34.25,34.26,34.24,34.25,9700.0,33.4926,33.5024,33.4828,33.4926,9700.0
2007-10-30 15:30:00,34.24,34.25,34.24,34.24,5400.0,33.4828,33.4926,33.4828,33.4828,5400.0
2007-10-30 15:35:00,34.23,34.26,34.22,34.24,12600.0,33.473,33.5024,33.4633,33.4828,12600.0
2007-10-30 15:40:00,34.22,34.25,34.22,34.23,4000.0,33.4633,33.4926,33.4633,33.473,4000.0
2007-10-30 15:45:00,34.23,34.28,34.22,34.24,9100.0,33.473,33.5219,33.4633,33.4828,9100.0
2007-10-30 15:50:00,34.25,34.29,34.18,34.2,17300.0,33.4926,33.5317,33.4241,33.4437,17300.0
2007-10-30 15:55:00,34.16,34.16,34.07,34.08,21800.0,33.4046,33.4046,33.3166,33.3264,21800.0
2007-10-31 09:30:00,36.3,37.98,36.3,37.46,134700.0,35.4973,37.1401,35.4973,36.6316,134700.0
2007-10-31 09:35:00,37.14,37.68,36.63,37.02,250000.0,36.3187,36.8467,35.82,36.2013,250000.0
2007-10-31 09:40:00,37.03,37.1,36.69,36.98,172800.0,36.2111,36.2796,35.8786,36.1622,172800.0
2007-10-31 09:45:00,36.98,37.17,36.84,36.96,177500.0,36.1622,36.348,36.0253,36.1427,177500.0
2007-10-31 09:50:00,36.96,37.07,36.91,37.01,71500.0,36.1427,36.2502,36.0938,36.1916,71500.0
2007-10-31 09:55:00,37.02,37.11,36.94,37.05,98000.0,36.2013,36.2893,36.1231,36.2307,98000.0
2007-10-31 10:00:00,37.05,37.25,37.0,37.24,66500.0,36.2307,36.4263,36.1818,36.4165,66500.0
2007-10-31 10:05:00,37.24,37.53,37.24,37.37,143300.0,36.4165,36.7001,36.4165,36.5436,143300.0
2007-10-31 10:10:00,37.37,37.38,37.17,37.28,57600.0,36.5436,36.5534,36.348,36.4556,57600.0
2007-10-31 10:15:00,37.28,37.33,37.28,37.29,31000.0,36.4556,36.5045,36.4556,36.4654,31000.0
2007-10-31 10:20:00,37.3,37.32,37.0,37.21,40500.0,36.4751,36.4947,36.1818,36.3871,40500.0
2007-10-31 10:25:00,37.19,37.37,37.19,37.37,17200.0,36.3676,36.5436,36.3676,36.5436,17200.0
2007-10-31 10:30:00,37.38,37.49,37.32,37.34,148300.0,36.5534,36.6609,36.4947,36.5143,148300.0
2007-10-31 10:35:00,37.34,37.65,37.24,37.55,41700.0,36.5143,36.8174,36.4165,36.7196,41700.0
2007-10-31 10:40:00,37.58,37.59,37.47,37.47,18900.0,36.749,36.7587,36.6414,36.6414,18900.0
2007-10-31 10:45:00,37.49,37.51,37.36,37.47,19400.0,36.6609,36.6805,36.5338,36.6414,19400.0
2007-10-31 10:50:00,37.47,37.5,37.46,37.46,13000.0,36.6414,36.6707,36.6316,36.6316,13000.0
2007-10-31 10:55:00,37.49,37.5,37.46,37.5,8300.0,36.6609,36.6707,36.6316,36.6707,8300.0
2007-10-31 11:00:00,37.5,37.51,37.47,37.51,10400.0,36.6707,36.6805,36.6414,36.6805,10400.0
2007-10-31 11:05:00,37.49,37.51,37.48,37.5,11000.0,36.6609,36.6805,36.6512,36.6707,11000.0
2007-10-31 11:10:00,37.5,37.5,37.26,37.4,18400.0,36.6707,36.6707,36.436,36.5729,18400.0
2007-10-31 11:15:00,37.4,37.45,37.4,37.42,15100.0,36.5729,36.6218,36.5729,36.5925,15100.0
2007-10-31 11:20:00,37.45,37.52,37.42,37.5,48400.0,36.6218,36.6903,36.5925,36.6707,48400.0
2007-10-31 11:25:00,37.5,37.54,37.49,37.5,29200.0,36.6707,36.7098,36.6609,36.6707,29200.0
2007-10-31 11:30:00,37.5,37.5,37.35,37.48,15900.0,36.6707,36.6707,36.524,36.6512,15900.0
2007-10-31 11:35:00,37.48,37.53,37.44,37.49,65800.0,36.6512,36.7001,36.612,36.6609,65800.0
2007-10-31 11:40:00,37.48,37.49,37.46,37.48,10800.0,36.6512,36.6609,36.6316,36.6512,10800.0
2007-10-31 11:45:00,37.48,37.49,37.46,37.47,28100.0,36.6512,36.6609,36.6316,36.6414,28100.0
2007-10-31 11:50:00,37.48,37.51,37.46,37.49,28300.0,36.6512,36.6805,36.6316,36.6609,28300.0
2007-10-31 11:55:00,37.49,37.5,37.46,37.48,32800.0,36.6609,36.6707,36.6316,36.6512,32800.0
2007-10-31 12:00:00,37.48,37.48,37.42,37.45,44200.0,36.6512,36.6512,36.5925,36.6218,44200.0
2007-10-31 12:05:00,37.45,37.46,37.44,37.44,6600.0,36.6218,36.6316,36.612,36.612,6600.0
2007-10-31 12:10:00,37.44,37.46,37.41,37.45,16200.0,36.612,36.6316,36.5827,36.6218,16200.0
2007-10-31 12:15:00,37.45,37.49,37.44,37.45,25000.0,36.6218,36.6609,36.612,36.6218,25000.0
2007-10-31 12:20:00,37.45,37.48,37.44,37.45,12200.0,36.6218,36.6512,36.612,36.6218,12200.0
2007-10-31 12:25:00,37.44,37.46,37.44,37.45,96400.0,36.612,36.6316,36.612,36.6218,96400.0
2007-10-31 12:30:00,37.45,37.45,37.4,37.44,78900.0,36.6218,36.6218,36.5729,36.612,78900.0
2007-10-31 12:35:00,37.45,37.45,37.42,37.43,33500.0,36.6218,36.6218,36.5925,36.6023,33500.0
2007-10-31 12:40:00,37.42,37.43,37.4,37.41,9500.0,36.5925,36.6023,36.5729,36.5827,9500.0
2007-10-31 12:45:00,37.41,37.42,37.28,37.37,30500.0,36.5827,36.5925,36.4556,36.5436,30500.0
2007-10-31 12:50:00,37.37,37.39,37.28,37.3,26400.0,36.5436,36.5632,36.4556,36.4751,26400.0
2007-10-31 12:55:00,37.29,37.32,37.26,37.28,39000.0,36.4654,36.4947,36.436,36.4556,39000.0
2007-10-31 13:00:00,37.28,37.34,37.28,37.33,15300.0,36.4556,36.5143,36.4556,36.5045,15300.0
2007-10-31 13:05:00,37.34,37.35,37.33,37.33,14800.0,36.5143,36.524,36.5045,36.5045,14800.0
2007-10-31 13:10:00,37.33,37.34,37.3,37.34,51100.0,36.5045,36.5143,36.4751,36.5143,51100.0
2007-10-31 13:15:00,37.34,37.37,37.32,37.37,28300.0,36.5143,36.5436,36.4947,36.5436,28300.0
2007-10-31 13:20:00,37.38,37.47,37.38,37.43,28200.0,36.5534,36.6414,36.5534,36.6023,28200.0
2007-10-31 13:25:00,37.41,37.46,37.37,37.43,20200.0,36.5827,36.6316,36.5436,36.6023,20200.0
2007-10-31 13:30:00,37.44,37.44,37.4,37.43,39000.0,36.612,36.612,36.5729,36.6023,39000.0
2007-10-31 13:35:00,37.43,37.48,37.42,37.47,22700.0,36.6023,36.6512,36.5925,36.6414,22700.0
2007-10-31 13:40:00,37.46,37.51,37.45,37.48,77000.0,36.6316,36.6805,36.6218,36.6512,77000.0
2007-10-31 13:45:00,37.48,37.49,37.46,37.47,21300.0,36.6512,36.6609,36.6316,36.6414,21300.0
2007-10-31 13:50:00,37.46,37.48,37.42,37.42,27800.0,36.6316,36.6512,36.5925,36.5925,27800.0
2007-10-31 13:55:00,37.41,37.44,37.4,37.42,15400.0,36.5827,36.612,36.5729,36.5925,15400.0
2007-10-31 14:00:00,37.43,37.45,37.43,37.45,22400.0,36.6023,36.6218,36.6023,36.6218,22400.0
2007-10-31 14:05:00,37.45,37.48,37.44,37.44,23100.0,36.6218,36.6512,36.612,36.612,23100.0
2007-10-31 14:10:00,37.44,37.47,37.39,37.4,77300.0,36.612,36.6414,36.5632,36.5729,77300.0
2007-10-31 14:15:00,37.41,37.45,37.38,37.43,51400.0,36.5827,36.6218,36.5534,36.6023,51400.0
2007-10-31 14:20:00,37.44,37.44,37.4,37.4,31100.0,36.612,36.612,36.5729,36.5729,31100.0
2007-10-31 14:25:00,37.4,37.44,37.4,37.43,21400.0,36.5729,36.612,36.5729,36.6023,21400.0
2007-10-31 14:30:00,37.44,37.49,37.41,37.46,32200.0,36.612,36.6609,36.5827,36.6316,32200.0
2007-10-31 14:35:00,37.46,37.47,37.44,37.45,22800.0,36.6316,36.6414,36.612,36.6218,22800.0
2007-10-31 14:40:00,37.45,37.5,37.44,37.49,44400.0,36.6218,36.6707,36.612,36.6609,44400.0
2007-10-31 14:45:00,37.49,37.5,37.45,37.48,36000.0,36.6609,36.6707,36.6218,36.6512,36000.0
2007-10-31 14:50:00,37.48,37.5,37.46,37.5,25700.0,36.6512,36.6707,36.6316,36.6707,25700.0
2007-10-31 14:55:00,37.5,37.55,37.49,37.52,49100.0,36.6707,36.7196,36.6609,36.6903,49100.0
2007-10-31 15:00:00,37.52,37.53,37.4,37.49,44900.0,36.6903,36.7001,36.5729,36.6609,44900.0
2007-10-31 15:05:00,37.48,37.5,37.46,37.49,18400.0,36.6512,36.6707,36.6316,36.6609,18400.0
2007-10-31 15:10:00,37.49,37.51,37.47,37.5,28300.0,36.6609,36.6805,36.6414,36.6707,28300.0
2007-10-31 15:15:00,37.5,37.52,37.49,37.5,33300.0,36.6707,36.6903,36.6609,36.6707,33300.0
2007-10-31 15:20:00,37.51,37.56,37.5,37.53,40900.0,36.6805,36.7294,36.6707,36.7001,40900.0
2007-10-31 15:25:00,37.53,37.72,37.49,37.7,46900.0,36.7001,36.8859,36.6609,36.8663,46900.0
2007-10-31 15:30:00,37.7,37.7,37.56,37.7,40900.0,36.8663,36.8663,36.7294,36.8663,40900.0
2007-10-31 15:35:00,37.71,37.91,37.71,37.91,33500.0,36.8761,37.0717,36.8761,37.0717,33500.0
2007-10-31 15:40:00,37.9,38.04,37.9,37.94,79000.0,37.0619,37.1988,37.0619,37.101,79000.0
2007-10-31 15:45:00,37.94,38.11,37.93,37.99,271200.0,37.101,37.2672,37.0912,37.1499,271200.0
2007-10-31 15:50:00,37.97,38.06,37.93,37.95,40100.0,37.1303,37.2183,37.0912,37.1108,40100.0
2007-10-31 15:55:00,37.94,38.1,37.91,38.0,60400.0,37.101,37.2575,37.0717,37.1597,60400.0
2007-11-01 09:30:00,37.72,37.92,37.68,37.72,25100.0,36.8859,37.0814,36.8467,36.8859,25100.0
2007-11-01 09:35:00,37.72,37.73,37.45,37.5,14800.0,36.8859,36.8956,36.6218,36.6707,14800.0
2007-11-01 09:40:00,37.45,37.57,37.45,37.5,14600.0,36.6218,36.7392,36.6218,36.6707,14600.0
2007-11-01 09:45:00,37.51,37.54,37.45,37.47,49700.0,36.6805,36.7098,36.6218,36.6414,49700.0
2007-11-01 09:50:00,37.49,37.63,37.48,37.58,17100.0,36.6609,36.7978,36.6512,36.749,17100.0
2007-11-01 09:55:00,37.61,37.67,37.56,37.62,11300.0,36.7783,36.837,36.7294,36.7881,11300.0
2007-11-01 10:00:00,37.62,37.78,37.62,37.76,25000.0,36.7881,36.9445,36.7881,36.925,25000.0
2007-11-01 10:05:00,37.76,37.77,37.68,37.69,60800.0,36.925,36.9348,36.8467,36.8565,60800.0
2007-11-01 10:10:00,37.69,37.7,37.54,37.66,27600.0,36.8565,36.8663,36.7098,36.8272,27600.0
2007-11-01 10:15:00,37.66,37.69,37.63,37.63,18900.0,36.8272,36.8565,36.7978,36.7978,18900.0
2007-11-01 10:20:00,37.64,37.7,37.62,37.64,22300.0,36.8076,36.8663,36.7881,36.8076,22300.0
2007-11-01 10:25:00,37.64,37.66,37.37,37.37,20400.0,36.8076,36.8272,36.5436,36.5436,20400.0
2007-11-01 10:30:00,37.37,37.51,37.36,37.45,18300.0,36.5436,36.6805,36.5338,36.6218,18300.0
2007-11-01 10:35:00,37.44,37.5,37.41,37.46,18800.0,36.612,36.6707,36.5827,36.6316,18800.0
2007-11-01 10:40:00,37.47,37.51,37.45,37.45,15200.0,36.6414,36.6805,36.6218,36.6218,15200.0
2007-11-01 10:45:00,37.45,37.5,37.41,37.44,13900.0,36.6218,36.6707,36.5827,36.612,13900.0
2007-11-01 10:50:00,37.44,37.49,37.26,37.29,20400.0,36.612,36.6609,36.436,36.4654,20400.0
2007-11-01 10:55:00,37.33,37.5,37.3,37.49,12500.0,36.5045,36.6707,36.4751,36.6609,12500.0
2007-11-01 11:00:00,37.5,37.52,37.45,37.5,5400.0,36.6707,36.6903,36.6218,36.6707,5400.0
2007-11-01 11:05:00,37.5,37.5,37.46,37.5,8900.0,36.6707,36.6707,36.6316,36.6707,8900.0
2007-11-01 11:10:00,37.49,37.5,37.48,37.49,6800.0,36.6609,36.6707,36.6512,36.6609,6800.0
2007-11-01 11:15:00,37.5,37.53,37.48,37.52,20700.0,36.6707,36.7001,36.6512,36.6903,20700.0
2007-11-01 11:20:00,37.52,37.53,37.47,37.47,12000.0,36.6903,36.7001,36.6414,36.6414,12000.0
2007-11-01 11:25:00,37.48,37.5,37.47,37.47,10600.0,36.6512,36.6707,36.6414,36.6414,10600.0
2007-11-01 11:30:00,37.49,37.5,37.46,37.49,12900.0,36.6609,36.6707,36.6316,36.6609,12900.0
2007-11-01 11:35:00,37.5,37.5,37.48,37.48,5800.0,36.6707,36.6707,36.6512,36.6512,5800.0
2007-11-01 11:40:00,37.5,37.5,37.46,37.49,8400.0,36.6707,36.6707,36.6316,36.6609,8400.0
2007-11-01 11:45:00,37.46,37.49,37.46,37.49,9600.0,36.6316,36.6609,36.6316,36.6609,9600.0
2007-11-01 11:50:00,37.49,37.56,37.48,37.52,25800.0,36.6609,36.7294,36.6512,36.6903,25800.0
2007-11-01 11:55:00,37.54,37.55,37.52,37.53,17900.0,36.7098,36.7196,36.6903,36.7001,17900.0
2007-11-01 12:00:00,37.52,37.56,37.52,37.56,14500.0,36.6903,36.7294,36.6903,36.7294,14500.0
2007-11-01 12:05:00,37.57,37.7,37.57,37.65,23800.0,36.7392,36.8663,36.7392,36.8174,23800.0
2007-11-01 12:10:00,37.65,37.69,37.64,37.66,11700.0,36.8174,36.8565,36.8076,36.8272,11700.0
2007-11-01 12:15:00,37.65,37.66,37.63,37.66,13500.0,36.8174,36.8272,36.7978,36.8272,13500.0
2007-11-01 12:20:00,37.66,37.68,37.62,37.63,10800.0,36.8272,36.8467,36.7881,36.7978,10800.0
2007-11-01 12:25:00,37.63,37.63,37.53,37.53,8100.0,36.7978,36.7978,36.7001,36.7001,8100.0
2007-11-01 12:30:00,37.52,37.55,37.5,37.52,9400.0,36.6903,36.7196,36.6707,36.6903,9400.0
2007-11-01 12:35:00,37.53,37.56,37.52,37.56,6300.0,36.7001,36.7294,36.6903,36.7294,6300.0
2007-11-01 12:40:00,37.55,37.57,37.55,37.57,7700.0,36.7196,36.7392,36.7196,36.7392,7700.0
2007-11-01 12:45:00,37.57,37.58,37.53,37.54,7900.0,36.7392,36.749,36.7001,36.7098,7900.0
2007-11-01 12:50:00,37.54,37.55,37.53,37.55,11100.0,36.7098,36.7196,36.7001,36.7196,11100.0
2007-11-01 12:55:00,37.55,37.55,37.53,37.54,5600.0,36.7196,36.7196,36.7001,36.7098,5600.0
2007-11-01 13:00:00,37.54,37.55,37.5,37.5,9500.0,36.7098,36.7196,36.6707,36.6707,9500.0
2007-11-01 13:05:00,37.52,37.58,37.51,37.57,8500.0,36.6903,36.749,36.6805,36.7392,8500.0
2007-11-01 13:10:00,37.58,37.58,37.56,37.57,6200.0,36.749,36.749,36.7294,36.7392,6200.0
2007-11-01 13:15:00,37.57,37.6,37.57,37.6,5900.0,36.7392,36.7685,36.7392,36.7685,5900.0
2007-11-01 13:20:00,37.6,37.65,37.6,37.64,6300.0,36.7685,36.8174,36.7685,36.8076,6300.0
2007-11-01 13:25:00,37.63,37.66,37.6,37.61,20100.0,36.7978,36.8272,36.7685,36.7783,20100.0
2007-11-01 13:30:00,37.61,37.65,37.59,37.62,16000.0,36.7783,36.8174,36.7587,36.7881,16000.0
2007-11-01 13:35:00,37.64,37.68,37.64,37.68,3400.0,36.8076,36.8467,36.8076,36.8467,3400.0
2007-11-01 13:40:00,37.69,37.69,37.64,37.65,9200.0,36.8565,36.8565,36.8076,36.8174,9200.0
2007-11-01 13:45:00,37.66,37.67,37.61,37.64,14700.0,36.8272,36.837,36.7783,36.8076,14700.0
2007-11-01 13:50:00,37.65,37.67,37.64,37.67,6100.0,36.8174,36.837,36.8076,36.837,6100.0
2007-11-01 13:55:00,37.66,37.68,37.66,37.67,4400.0,36.8272,36.8467,36.8272,36.837,4400.0
2007-11-01 14:00:00,37.67,37.71,37.66,37.69,17200.0,36.837,36.8761,36.8272,36.8565,17200.0
2007-11-01 14:05:00,37.67,37.72,37.67,37.68,11700.0,36.837,36.8859,36.837,36.8467,11700.0
2007-11-01 14:10:00,37.68,37.72,37.68,37.71,7200.0,36.8467,36.8859,36.8467,36.8761,7200.0
2007-11-01 14:15:00,37.69,37.72,37.64,37.65,19000.0,36.8565,36.8859,36.8076,36.8174,19000.0
2007-11-01 14:20:00,37.65,37.65,37.63,37.63,5900.0,36.8174,36.8174,36.7978,36.7978,5900.0
2007-11-01 14:25:00,37.63,37.63,37.53,37.53,18500.0,36.7978,36.7978,36.7001,36.7001,18500.0
2007-11-01 14:30:00,37.52,37.58,37.51,37.57,5500.0,36.6903,36.749,36.6805,36.7392,5500.0
2007-11-01 14:35:00,37.57,37.59,37.55,37.56,10900.0,36.7392,36.7587,36.7196,36.7294,10900.0
2007-11-01 14:40:00,37.57,37.6,37.56,37.56,8100.0,36.7392,36.7685,36.7294,36.7294,8100.0
2007-11-01 14:45:00,37.56,37.59,37.56,37.59,8900.0,36.7294,36.7587,36.7294,36.7587,8900.0
2007-11-01 14:50:00,37.6,37.6,37.56,37.59,6600.0,36.7685,36.7685,36.7294,36.7587,6600.0
2007-11-01 14:55:00,37.6,37.62,37.58,37.61,6600.0,36.7685,36.7881,36.749,36.7783,6600.0
2007-11-01 15:00:00,37.59,37.6,37.57,37.57,5400.0,36.7587,36.7685,36.7392,36.7392,5400.0
2007-11-01 15:05:00,37.56,37.63,37.56,37.63,10100.0,36.7294,36.7978,36.7294,36.7978,10100.0
2007-11-01 15:10:00,37.63,37.64,37.52,37.52,12800.0,36.7978,36.8076,36.6903,36.6903,12800.0
2007-11-01 15:15:00,37.51,37.53,37.48,37.48,16800.0,36.6805,36.7001,36.6512,36.6512,16800.0
2007-11-01 15:20:00,37.48,37.5,37.41,37.41,23700.0,36.6512,36.6707,36.5827,36.5827,23700.0
2007-11-01 15:25:00,37.4,37.44,37.38,37.44,8100.0,36.5729,36.612,36.5534,36.612,8100.0
2007-11-01 15:30:00,37.43,37.5,37.41,37.49,15100.0,36.6023,36.6707,36.5827,36.6609,15100.0
2007-11-01 15:35:00,37.49,37.55,37.49,37.52,14500.0,36.6609,36.7196,36.6609,36.6903,14500.0
2007-11-01 15:40:00,37.52,37.53,37.4,37.45,33100.0,36.6903,36.7001,36.5729,36.6218,33100.0
2007-11-01 15:45:00,37.45,37.55,37.44,37.55,22200.0,36.6218,36.7196,36.612,36.7196,22200.0
2007-11-01 15:50:00,37.56,37.57,37.36,37.44,22500.0,36.7294,36.7392,36.5338,36.612,22500.0
2007-11-01 15:55:00,37.45,37.5,37.4,37.4,23900.0,36.6218,36.6707,36.5729,36.5729,23900.0
2007-11-02 09:30:00,37.57,37.58,37.39,37.39,9700.0,36.7392,36.749,36.5632,36.5632,9700.0
2007-11-02 09:35:00,37.39,37.4,37.22,37.24,14200.0,36.5632,36.5729,36.3969,36.4165,14200.0
2007-11-02 09:40:00,37.24,37.35,37.24,37.29,7900.0,36.4165,36.524,36.4165,36.4654,7900.0
2007-11-02 09:45:00,37.28,37.3,37.21,37.24,16000.0,36.4556,36.4751,36.3871,36.4165,16000.0
2007-11-02 09:50:00,37.21,37.21,37.0,37.07,34000.0,36.3871,36.3871,36.1818,36.2502,34000.0
2007-11-02 09:55:00,37.0,37.11,36.93,36.97,15500.0,36.1818,36.2893,36.1133,36.1524,15500.0
2007-11-02 10:00:00,36.97,36.98,36.8,36.95,32400.0,36.1524,36.1622,35.9862,36.1329,32400.0
2007-11-02 10:05:00,36.94,37.09,36.87,37.09,21100.0,36.1231,36.2698,36.0547,36.2698,21100.0
2007-11-02 10:10:00,37.1,37.18,37.06,37.08,9400.0,36.2796,36.3578,36.2405,36.26,9400.0
2007-11-02 10:15:00,37.08,37.13,36.9,36.9,9700.0,36.26,36.3089,36.084,36.084,9700.0
2007-11-02 10:20:00,36.9,37.11,36.88,37.11,22200.0,36.084,36.2893,36.0644,36.2893,22200.0
2007-11-02 10:25:00,37.11,37.25,37.09,37.25,7400.0,36.2893,36.4263,36.2698,36.4263,7400.0
2007-11-02 10:30:00,37.25,37.5,37.24,37.5,43200.0,36.4263,36.6707,36.4165,36.6707,43200.0
2007-11-02 10:35:00,37.5,37.59,37.44,37.5,33900.0,36.6707,36.7587,36.612,36.6707,33900.0
2007-11-02 10:40:00,37.5,37.54,37.49,37.51,22400.0,36.6707,36.7098,36.6609,36.6805,22400.0
2007-11-02 10:45:00,37.52,37.72,37.51,37.72,18200.0,36.6903,36.8859,36.6805,36.8859,18200.0
2007-11-02 10:50:00,37.69,37.78,37.66,37.78,22700.0,36.8565,36.9445,36.8272,36.9445,22700.0
2007-11-02 10:55:00,37.75,37.89,37.75,37.85,19700.0,36.9152,37.0521,36.9152,37.013,19700.0
2007-11-02 11:00:00,37.88,37.96,37.77,37.8,30200.0,37.0423,37.1206,36.9348,36.9641,30200.0
2007-11-02 11:05:00,37.81,37.87,37.74,37.8,21100.0,36.9739,37.0325,36.9054,36.9641,21100.0
2007-11-02 11:10:00,37.79,37.89,37.79,37.8,16300.0,36.9543,37.0521,36.9543,36.9641,16300.0
2007-11-02 11:15:00,37.8,37.84,37.78,37.8,10700.0,36.9641,37.0032,36.9445,36.9641,10700.0
2007-11-02 11:20:00,37.79,37.8,37.69,37.8,21100.0,36.9543,36.9641,36.8565,36.9641,21100.0
2007-11-02 11:25:00,37.81,37.81,37.59,37.66,17000.0,36.9739,36.9739,36.7587,36.8272,17000.0
2007-11-02 11:30:00,37.65,37.66,37.62,37.63,12100.0,36.8174,36.8272,36.7881,36.7978,12100.0
2007-11-02 11:35:00,37.63,37.63,37.55,37.63,18400.0,36.7978,36.7978,36.7196,36.7978,18400.0
2007-11-02 11:40:00,37.6,37.64,37.58,37.6,9000.0,36.7685,36.8076,36.749,36.7685,9000.0
2007-11-02 11:45:00,37.6,37.69,37.58,37.6,12200.0,36.7685,36.8565,36.749,36.7685,12200.0
2007-11-02 11:50:00,37.6,37.69,37.58,37.69,22600.0,36.7685,36.8565,36.749,36.8565,22600.0
2007-11-02 11:55:00,37.67,37.7,37.63,37.65,10600.0,36.837,36.8663,36.7978,36.8174,10600.0
2007-11-02 12:00:00,37.64,37.7,37.6,37.66,14700.0,36.8076,36.8663,36.7685,36.8272,14700.0
2007-11-02 12:05:00,37.66,37.7,37.65,37.65,11800.0,36.8272,36.8663,36.8174,36.8174,11800.0
2007-11-02 12:10:00,37.69,37.76,37.67,37.75,13200.0,36.8565,36.925,36.837,36.9152,13200.0
2007-11-02 12:15:00,37.72,37.83,37.72,37.81,13600.0,36.8859,36.9934,36.8859,36.9739,13600.0
2007-11-02 12:20:00,37.78,37.78,37.72,37.73,13100.0,36.9445,36.9445,36.8859,36.8956,13100.0
2007-11-02 12:25:00,37.72,37.75,37.65,37.69,14600.0,36.8859,36.9152,36.8174,36.8565,14600.0
2007-11-02 12:30:00,37.69,37.73,37.63,37.64,5200.0,36.8565,36.8956,36.7978,36.8076,5200.0
2007-11-02 12:35:00,37.63,37.7,37.62,37.7,8500.0,36.7978,36.8663,36.7881,36.8663,8500.0
2007-11-02 12:40:00,37.67,37.7,37.66,37.7,7200.0,36.837,36.8663,36.8272,36.8663,7200.0
2007-11-02 12:45:00,37.73,37.73,37.7,37.7,12800.0,36.8956,36.8956,36.8663,36.8663,12800.0
2007-11-02 12:50:00,37.7,37.72,37.7,37.72,7100.0,36.8663,36.8859,36.8663,36.8859,7100.0
2007-11-02 12:55:00,37.71,37.77,37.7,37.74,18300.0,36.8761,36.9348,36.8663,36.9054,18300.0
2007-11-02 13:00:00,37.73,37.76,37.72,37.74,13700.0,36.8956,36.925,36.8859,36.9054,13700.0
2007-11-02 13:05:00,37.72,37.8,37.72,37.77,14400.0,36.8859,36.9641,36.8859,36.9348,14400.0
2007-11-02 13:10:00,37.76,37.81,37.61,37.63,25500.0,36.925,36.9739,36.7783,36.7978,25500.0
2007-11-02 13:15:00,37.65,37.67,37.6,37.66,6300.0,36.8174,36.837,36.7685,36.8272,6300.0
2007-11-02 13:20:00,37.65,37.66,37.58,37.58,7400.0,36.8174,36.8272,36.749,36.749,7400.0
2007-11-02 13:25:00,37.58,37.66,37.58,37.63,2800.0,36.749,36.8272,36.749,36.7978,2800.0
2007-11-02 13:30:00,37.65,37.68,37.64,37.68,3700.0,36.8174,36.8467,36.8076,36.8467,3700.0
2007-11-02 13:35:00,37.68,37.73,37.68,37.71,7700.0,36.8467,36.8956,36.8467,36.8761,7700.0
2007-11-02 13:40:00,37.71,37.72,37.68,37.69,7000.0,36.8761,36.8859,36.8467,36.8565,7000.0
2007-11-02 13:45:00,37.68,37.73,37.68,37.73,4900.0,36.8467,36.8956,36.8467,36.8956,4900.0
2007-11-02 13:50:00,37.73,37.74,37.7,37.7,12700.0,36.8956,36.9054,36.8663,36.8663,12700.0
2007-11-02 13:55:00,37.7,37.7,37.59,37.64,11400.0,36.8663,36.8663,36.7587,36.8076,11400.0
2007-11-02 14:00:00,37.69,37.69,37.64,37.67,16100.0,36.8565,36.8565,36.8076,36.837,16100.0
2007-11-02 14:05:00,37.65,37.65,37.58,37.62,6300.0,36.8174,36.8174,36.749,36.7881,6300.0
2007-11-02 14:10:00,37.63,37.63,37.57,37.59,4000.0,36.7978,36.7978,36.7392,36.7587,4000.0
2007-11-02 14:15:00,37.6,37.6,37.55,37.58,21900.0,36.7685,36.7685,36.7196,36.749,21900.0
2007-11-02 14:20:00,37.59,37.6,37.57,37.6,7100.0,36.7587,36.7685,36.7392,36.7685,7100.0
2007-11-02 14:25:00,37.6,37.6,37.58,37.6,8600.0,36.7685,36.7685,36.749,36.7685,8600.0
2007-11-02 14:30:00,37.59,37.62,37.58,37.62,6200.0,36.7587,36.7881,36.749,36.7881,6200.0
2007-11-02 14:35:00,37.61,37.62,37.56,37.56,16600.0,36.7783,36.7881,36.7294,36.7294,16600.0
2007-11-02 14:40:00,37.56,37.56,37.5,37.51,12300.0,36.7294,36.7294,36.6707,36.6805,12300.0
2007-11-02 14:45:00,37.51,37.52,37.45,37.51,25300.0,36.6805,36.6903,36.6218,36.6805,25300.0
2007-11-02 14:50:00,37.5,37.52,37.47,37.49,12200.0,36.6707,36.6903,36.6414,36.6609,12200.0
2007-11-02 14:55:00,37.49,37.5,37.47,37.5,5600.0,36.6609,36.6707,36.6414,36.6707,5600.0
2007-11-02 15:00:00,37.5,37.5,37.4,37.45,25300.0,36.6707,36.6707,36.5729,36.6218,25300.0
2007-11-02 15:05:00,37.47,37.5,37.46,37.49,18600.0,36.6414,36.6707,36.6316,36.6609,18600.0
2007-11-02 15:10:00,37.5,37.5,37.37,37.46,20400.0,36.6707,36.6707,36.5436,36.6316,20400.0
2007-11-02 15:15:00,37.46,37.48,37.39,37.45,13600.0,36.6316,36.6512,36.5632,36.6218,13600.0
2007-11-02 15:20:00,37.45,37.48,37.37,37.37,20800.0,36.6218,36.6512,36.5436,36.5436,20800.0
2007-11-02 15:25:00,37.37,37.5,37.36,37.49,28100.0,36.5436,36.6707,36.5338,36.6609,28100.0
2007-11-02 15:30:00,37.49,37.5,37.44,37.5,10900.0,36.6609,36.6707,36.612,36.6707,10900.0
2007-11-02 15:35:00,37.49,37.51,37.48,37.5,15700.0,36.6609,36.6805,36.6512,36.6707,15700.0
2007-11-02 15:40:00,37.51,37.56,37.49,37.55,22200.0,36.6805,36.7294,36.6609,36.7196,22200.0
2007-11-02 15:45:00,37.55,37.59,37.53,37.55,14600.0,36.7196,36.7587,36.7001,36.7196,14600.0
2007-11-02 15:50:00,37.54,37.58,37.54,37.56,13000.0,36.7098,36.749,36.7098,36.7294,13000.0
2007-11-02 15:55:00,37.56,37.56,37.5,37.55,35500.0,36.7294,36.7294,36.6707,36.7196,35500.0
2007-11-05 09:30:00,37.22,37.41,37.22,37.28,5300.0,36.3969,36.5827,36.3969,36.4556,5300.0
2007-11-05 09:35:00,37.22,37.37,37.21,37.35,3100.0,36.3969,36.5436,36.3871,36.524,3100.0
2007-11-05 09:40:00,37.38,37.5,37.32,37.5,7400.0,36.5534,36.6707,36.4947,36.6707,7400.0
2007-11-05 09:45:00,37.46,37.57,37.46,37.56,2800.0,36.6316,36.7392,36.6316,36.7294,2800.0
2007-11-05 09:50:00,37.56,37.56,37.5,37.5,3900.0,36.7294,36.7294,36.6707,36.6707,3900.0
2007-11-05 09:55:00,37.5,37.6,37.49,37.57,21200.0,36.6707,36.7685,36.6609,36.7392,21200.0
2007-11-05 10:00:00,37.6,37.61,37.49,37.54,30000.0,36.7685,36.7783,36.6609,36.7098,30000.0
2007-11-05 10:05:00,37.49,37.5,37.43,37.49,6900.0,36.6609,36.6707,36.6023,36.6609,6900.0
2007-11-05 10:10:00,37.49,37.54,37.47,37.52,4400.0,36.6609,36.7098,36.6414,36.6903,4400.0
2007-11-05 10:15:00,37.55,37.55,37.46,37.46,4600.0,36.7196,36.7196,36.6316,36.6316,4600.0
2007-11-05 10:20:00,37.53,37.57,37.52,37.57,1400.0,36.7001,36.7392,36.6903,36.7392,1400.0
2007-11-05 10:25:00,37.57,37.58,37.54,37.54,2800.0,36.7392,36.749,36.7098,36.7098,2800.0
2007-11-05 10:30:00,37.56,37.58,37.55,37.58,3500.0,36.7294,36.749,36.7196,36.749,3500.0
2007-11-05 10:35:00,37.59,37.59,37.57,37.59,3900.0,36.7587,36.7587,36.7392,36.7587,3900.0
2007-11-05 10:40:00,37.58,37.59,37.55,37.57,4300.0,36.749,36.7587,36.7196,36.7392,4300.0
2007-11-05 10:45:00,37.58,37.58,37.56,37.57,2300.0,36.749,36.749,36.7294,36.7392,2300.0
2007-11-05 10:50:00,37.58,37.59,37.57,37.58,3900.0,36.749,36.7587,36.7392,36.749,3900.0
2007-11-05 10:55:00,37.57,37.58,37.56,37.58,2200.0,36.7392,36.749,36.7294,36.749,2200.0
2007-11-05 11:00:00,37.58,37.58,37.54,37.55,4100.0,36.749,36.749,36.7098,36.7196,4100.0
2007-11-05 11:05:00,37.56,37.59,37.55,37.58,3200.0,36.7294,36.7587,36.7196,36.749,3200.0
2007-11-05 11:10:00,37.59,37.59,37.56,37.58,3800.0,36.7587,36.7587,36.7294,36.749,3800.0
2007-11-05 11:15:00,37.57,37.58,37.56,37.57,4600.0,36.7392,36.749,36.7294,36.7392,4600.0
2007-11-05 11:20:00,37.56,37.66,37.56,37.66,5100.0,36.7294,36.8272,36.7294,36.8272,5100.0
2007-11-05 11:25:00,37.64,37.67,37.61,37.61,6500.0,36.8076,36.837,36.7783,36.7783,6500.0
2007-11-05 11:30:00,37.61,37.61,37.57,37.59,2200.0,36.7783,36.7783,36.7392,36.7587,2200.0
2007-11-05 11:35:00,37.59,37.6,37.53,37.54,6500.0,36.7587,36.7685,36.7001,36.7098,6500.0
2007-11-05 11:40:00,37.58,37.63,37.55,37.62,6300.0,36.749,36.7978,36.7196,36.7881,6300.0
2007-11-05 11:45:00,37.6,37.65,37.59,37.59,5200.0,36.7685,36.8174,36.7587,36.7587,5200.0
2007-11-05 11:50:00,37.61,37.61,37.53,37.55,4500.0,36.7783,36.7783,36.7001,36.7196,4500.0
2007-11-05 11:55:00,37.54,37.57,37.52,37.53,2100.0,36.7098,36.7392,36.6903,36.7001,2100.0
2007-11-05 12:00:00,37.53,37.54,37.44,37.46,5500.0,36.7001,36.7098,36.612,36.6316,5500.0
2007-11-05 12:05:00,37.45,37.45,37.39,37.43,6300.0,36.6218,36.6218,36.5632,36.6023,6300.0
2007-11-05 12:10:00,37.43,37.44,37.38,37.38,3300.0,36.6023,36.612,36.5534,36.5534,3300.0
2007-11-05 12:15:00,37.38,37.39,37.36,37.38,1800.0,36.5534,36.5632,36.5338,36.5534,1800.0
2007-11-05 12:20:00,37.37,37.37,37.33,37.35,5500.0,36.5436,36.5436,36.5045,36.524,5500.0
2007-11-05 12:25:00,37.34,37.43,37.34,37.43,3500.0,36.5143,36.6023,36.5143,36.6023,3500.0
2007-11-05 12:30:00,37.43,37.43,37.38,37.41,1800.0,36.6023,36.6023,36.5534,36.5827,1800.0
2007-11-05 12:35:00,37.44,37.6,37.44,37.59,4700.0,36.612,36.7685,36.612,36.7587,4700.0
2007-11-05 12:40:00,37.59,37.64,37.59,37.61,3900.0,36.7587,36.8076,36.7587,36.7783,3900.0
2007-11-05 12:45:00,37.62,37.66,37.62,37.65,4500.0,36.7881,36.8272,36.7881,36.8174,4500.0
2007-11-05 12:50:00,37.63,37.64,37.62,37.62,2900.0,36.7978,36.8076,36.7881,36.7881,2900.0
2007-11-05 12:55:00,37.62,37.63,37.57,37.62,14800.0,36.7881,36.7978,36.7392,36.7881,14800.0
2007-11-05 13:00:00,37.63,37.68,37.62,37.63,3500.0,36.7978,36.8467,36.7881,36.7978,3500.0
2007-11-05 13:05:00,37.63,37.63,37.51,37.51,6100.0,36.7978,36.7978,36.6805,36.6805,6100.0
2007-11-05 13:10:00,37.55,37.56,37.47,37.48,4200.0,36.7196,36.7294,36.6414,36.6512,4200.0
2007-11-05 13:15:00,37.48,37.49,37.37,37.39,6800.0,36.6512,36.6609,36.5436,36.5632,6800.0
2007-11-05 13:20:00,37.39,37.42,37.35,37.36,5000.0,36.5632,36.5925,36.524,36.5338,5000.0
2007-11-05 13:25:00,37.34,37.43,37.28,37.43,14300.0,36.5143,36.6023,36.4556,36.6023,14300.0
2007-11-05 13:30:00,37.41,37.45,37.4,37.45,3200.0,36.5827,36.6218,36.5729,36.6218,3200.0
2007-11-05 13:35:00,37.44,37.45,37.41,37.41,3000.0,36.612,36.6218,36.5827,36.5827,3000.0
2007-11-05 13:40:00,37.41,37.41,37.38,37.39,4800.0,36.5827,36.5827,36.5534,36.5632,4800.0
2007-11-05 13:45:00,37.39,37.4,37.36,37.38,5200.0,36.5632,36.5729,36.5338,36.5534,5200.0
2007-11-05 13:50:00,37.38,37.38,37.33,37.35,5500.0,36.5534,36.5534,36.5045,36.524,5500.0
2007-11-05 13:55:00,37.34,37.39,37.32,37.36,4500.0,36.5143,36.5632,36.4947,36.5338,4500.0
2007-11-05 14:00:00,37.37,37.49,37.37,37.47,9900.0,36.5436,36.6609,36.5436,36.6414,9900.0
2007-11-05 14:05:00,37.45,37.45,37.42,37.42,3300.0,36.6218,36.6218,36.5925,36.5925,3300.0
2007-11-05 14:10:00,37.43,37.52,37.43,37.51,9100.0,36.6023,36.6903,36.6023,36.6805,9100.0
2007-11-05 14:15:00,37.5,37.54,37.49,37.49,3900.0,36.6707,36.7098,36.6609,36.6609,3900.0
2007-11-05 14:20:00,37.49,37.51,37.42,37.43,6900.0,36.6609,36.6805,36.5925,36.6023,6900.0
2007-11-05 14:25:00,37.42,37.45,37.4,37.45,5100.0,36.5925,36.6218,36.5729,36.6218,5100.0
2007-11-05 14:30:00,37.44,37.5,37.4,37.4,4800.0,36.612,36.6707,36.5729,36.5729,4800.0
2007-11-05 14:35:00,37.42,37.54,37.41,37.52,7500.0,36.5925,36.7098,36.5827,36.6903,7500.0
2007-11-05 14:40:00,37.52,37.54,37.49,37.52,7300.0,36.6903,36.7098,36.6609,36.6903,7300.0
2007-11-05 14:45:00,37.53,37.57,37.52,37.53,6700.0,36.7001,36.7392,36.6903,36.7001,6700.0
2007-11-05 14:50:00,37.53,37.55,37.52,37.52,2700.0,36.7001,36.7196,36.6903,36.6903,2700.0
2007-11-05 14:55:00,37.51,37.51,37.44,37.44,6500.0,36.6805,36.6805,36.612,36.612,6500.0
2007-11-05 15:00:00,37.43,37.45,37.4,37.43,7400.0,36.6023,36.6218,36.5729,36.6023,7400.0
2007-11-05 15:05:00,37.45,37.6,37.45,37.54,7000.0,36.6218,36.7685,36.6218,36.7098,7000.0
2007-11-05 15:10:00,37.53,37.56,37.43,37.45,15500.0,36.7001,36.7294,36.6023,36.6218,15500.0
2007-11-05 15:15:00,37.44,37.48,37.43,37.47,7400.0,36.612,36.6512,36.6023,36.6414,7400.0
2007-11-05 15:20:00,37.47,37.56,37.44,37.56,9600.0,36.6414,36.7294,36.612,36.7294,9600.0
2007-11-05 15:25:00,37.57,37.57,37.45,37.46,11300.0,36.7392,36.7392,36.6218,36.6316,11300.0
2007-11-05 15:30:00,37.47,37.51,37.45,37.5,6900.0,36.6414,36.6805,36.6218,36.6707,6900.0
2007-11-05 15:35:00,37.5,37.62,37.48,37.57,19100.0,36.6707,36.7881,36.6512,36.7392,19100.0
2007-11-05 15:40:00,37.56,37.56,37.48,37.48,7100.0,36.7294,36.7294,36.6512,36.6512,7100.0
2007-11-05 15:45:00,37.49,37.52,37.45,37.45,12600.0,36.6609,36.6903,36.6218,36.6218,12600.0
2007-11-05 15:50:00,37.45,37.51,37.44,37.47,14700.0,36.6218,36.6805,36.612,36.6414,14700.0
2007-11-05 15:55:00,37.47,37.48,37.18,37.33,28700.0,36.6414,36.6512,36.3578,36.5045,28700.0
2007-11-06 09:30:00,37.45,37.45,37.25,37.33,3400.0,36.6218,36.6218,36.4263,36.5045,3400.0
2007-11-06 09:35:00,37.32,37.38,37.21,37.21,3500.0,36.4947,36.5534,36.3871,36.3871,3500.0
2007-11-06 09:40:00,37.22,37.37,37.22,37.31,1800.0,36.3969,36.5436,36.3969,36.4849,1800.0
2007-11-06 09:45:00,37.26,37.35,37.24,37.3,1900.0,36.436,36.524,36.4165,36.4751,1900.0
2007-11-06 09:50:00,37.31,37.31,37.27,37.27,300.0,36.4849,36.4849,36.4458,36.4458,300.0
2007-11-06 09:55:00,37.32,37.37,37.28,37.34,4300.0,36.4947,36.5436,36.4556,36.5143,4300.0
2007-11-06 10:00:00,37.33,37.4,37.23,37.23,6900.0,36.5045,36.5729,36.4067,36.4067,6900.0
2007-11-06 10:05:00,37.3,37.4,37.22,37.34,17500.0,36.4751,36.5729,36.3969,36.5143,17500.0
2007-11-06 10:10:00,37.34,37.38,37.32,37.34,4400.0,36.5143,36.5534,36.4947,36.5143,4400.0
2007-11-06 10:15:00,37.34,37.34,37.33,37.33,1400.0,36.5143,36.5143,36.5045,36.5045,1400.0
2007-11-06 10:20:00,37.34,37.35,37.27,37.35,5100.0,36.5143,36.524,36.4458,36.524,5100.0
2007-11-06 10:25:00,37.33,37.35,37.29,37.3,7200.0,36.5045,36.524,36.4654,36.4751,7200.0
2007-11-06 10:30:00,37.3,37.33,37.29,37.32,2200.0,36.4751,36.5045,36.4654,36.4947,2200.0
2007-11-06 10:35:00,37.3,37.3,37.28,37.3,4800.0,36.4751,36.4751,36.4556,36.4751,4800.0
2007-11-06 10:40:00,37.3,37.3,37.23,37.29,5800.0,36.4751,36.4751,36.4067,36.4654,5800.0
2007-11-06 10:45:00,37.33,37.33,37.19,37.25,3400.0,36.5045,36.5045,36.3676,36.4263,3400.0
2007-11-06 10:50:00,37.25,37.32,37.19,37.25,9600.0,36.4263,36.4947,36.3676,36.4263,9600.0
2007-11-06 10:55:00,37.21,37.26,37.2,37.26,1300.0,36.3871,36.436,36.3774,36.436,1300.0
2007-11-06 11:00:00,37.28,37.3,37.26,37.29,2300.0,36.4556,36.4751,36.436,36.4654,2300.0
2007-11-06 11:05:00,37.33,37.33,37.29,37.3,700.0,36.5045,36.5045,36.4654,36.4751,700.0
2007-11-06 11:10:00,37.31,37.32,37.27,37.27,3200.0,36.4849,36.4947,36.4458,36.4458,3200.0
2007-11-06 11:15:00,37.29,37.33,37.27,37.32,1000.0,36.4654,36.5045,36.4458,36.4947,1000.0
2007-11-06 11:20:00,37.33,37.33,37.26,37.26,2500.0,36.5045,36.5045,36.436,36.436,2500.0
2007-11-06 11:25:00,37.26,37.27,37.24,37.25,2100.0,36.436,36.4458,36.4165,36.4263,2100.0
2007-11-06 11:30:00,37.21,37.21,37.17,37.21,4300.0,36.3871,36.3871,36.348,36.3871,4300.0
2007-11-06 11:35:00,37.18,37.21,37.18,37.21,1100.0,36.3578,36.3871,36.3578,36.3871,1100.0
2007-11-06 11:40:00,37.18,37.25,37.17,37.25,3900.0,36.3578,36.4263,36.348,36.4263,3900.0
2007-11-06 11:45:00,37.2,37.31,37.2,37.3,4900.0,36.3774,36.4849,36.3774,36.4751,4900.0
2007-11-06 11:50:00,37.31,37.43,37.31,37.43,7000.0,36.4849,36.6023,36.4849,36.6023,7000.0
2007-11-06 11:55:00,37.43,37.45,37.39,37.41,2600.0,36.6023,36.6218,36.5632,36.5827,2600.0
2007-11-06 12:00:00,37.41,37.41,37.29,37.35,3500.0,36.5827,36.5827,36.4654,36.524,3500.0
2007-11-06 12:05:00,37.3,37.33,37.26,37.3,3100.0,36.4751,36.5045,36.436,36.4751,3100.0
2007-11-06 12:10:00,37.28,37.3,37.28,37.3,1300.0,36.4556,36.4751,36.4556,36.4751,1300.0
2007-11-06 12:15:00,37.3,37.3,37.27,37.29,4500.0,36.4751,36.4751,36.4458,36.4654,4500.0
2007-11-06 12:20:00,37.29,37.33,37.28,37.3,2500.0,36.4654,36.5045,36.4556,36.4751,2500.0
2007-11-06 12:25:00,37.3,37.3,37.27,37.28,3300.0,36.4751,36.4751,36.4458,36.4556,3300.0
2007-11-06 12:30:00,37.26,37.26,37.25,37.25,3400.0,36.436,36.436,36.4263,36.4263,3400.0
2007-11-06 12:35:00,37.26,37.26,37.13,37.16,10400.0,36.436,36.436,36.3089,36.3382,10400.0
2007-11-06 12:40:00,37.17,37.18,37.16,37.18,2000.0,36.348,36.3578,36.3382,36.3578,2000.0
2007-11-06 12:45:00,37.18,37.18,37.11,37.11,3800.0,36.3578,36.3578,36.2893,36.2893,3800.0
2007-11-06 12:50:00,37.16,37.2,37.16,37.2,1100.0,36.3382,36.3774,36.3382,36.3774,1100.0
2007-11-06 12:55:00,37.2,37.24,37.19,37.19,2400.0,36.3774,36.4165,36.3676,36.3676,2400.0
2007-11-06 13:00:00,37.21,37.22,37.15,37.17,3200.0,36.3871,36.3969,36.3285,36.348,3200.0
2007-11-06 13:05:00,37.16,37.22,37.14,37.2,8100.0,36.3382,36.3969,36.3187,36.3774,8100.0
2007-11-06 13:10:00,37.21,37.23,37.1,37.13,17100.0,36.3871,36.4067,36.2796,36.3089,17100.0
2007-11-06 13:15:00,37.13,37.14,37.09,37.13,6900.0,36.3089,36.3187,36.2698,36.3089,6900.0
2007-11-06 13:20:00,37.11,37.15,37.09,37.1,2100.0,36.2893,36.3285,36.2698,36.2796,2100.0
2007-11-06 13:25:00,37.1,37.12,37.08,37.12,4000.0,36.2796,36.2991,36.26,36.2991,4000.0
2007-11-06 13:30:00,37.11,37.14,37.11,37.11,3500.0,36.2893,36.3187,36.2893,36.2893,3500.0
2007-11-06 13:35:00,37.11,37.13,37.07,37.07,15500.0,36.2893,36.3089,36.2502,36.2502,15500.0
2007-11-06 13:40:00,37.07,37.13,37.07,37.11,2100.0,36.2502,36.3089,36.2502,36.2893,2100.0
2007-11-06 13:45:00,37.13,37.13,37.09,37.09,1200.0,36.3089,36.3089,36.2698,36.2698,1200.0
2007-11-06 13:50:00,37.13,37.15,37.11,37.15,7200.0,36.3089,36.3285,36.2893,36.3285,7200.0
2007-11-06 13:55:00,37.15,37.15,37.13,37.13,7800.0,36.3285,36.3285,36.3089,36.3089,7800.0
2007-11-06 14:00:00,37.14,37.15,37.13,37.15,2200.0,36.3187,36.3285,36.3089,36.3285,2200.0
2007-11-06 14:05:00,37.13,37.15,37.12,37.13,2900.0,36.3089,36.3285,36.2991,36.3089,2900.0
2007-11-06 14:10:00,37.15,37.15,37.12,37.15,2000.0,36.3285,36.3285,36.2991,36.3285,2000.0
2007-11-06 14:15:00,37.15,37.15,37.12,37.13,1600.0,36.3285,36.3285,36.2991,36.3089,1600.0
2007-11-06 14:20:00,37.13,37.14,37.12,37.12,2500.0,36.3089,36.3187,36.2991,36.2991,2500.0
2007-11-06 14:25:00,37.12,37.13,37.11,37.11,1100.0,36.2991,36.3089,36.2893,36.2893,1100.0
2007-11-06 14:30:00,37.11,37.11,37.09,37.11,5100.0,36.2893,36.2893,36.2698,36.2893,5100.0
2007-11-06 14:35:00,37.12,37.13,37.1,37.13,2100.0,36.2991,36.3089,36.2796,36.3089,2100.0
2007-11-06 14:40:00,37.12,37.14,37.11,37.12,3200.0,36.2991,36.3187,36.2893,36.2991,3200.0
2007-11-06 14:45:00,37.11,37.12,37.09,37.09,2800.0,36.2893,36.2991,36.2698,36.2698,2800.0
2007-11-06 14:50:00,37.09,37.11,37.09,37.09,1900.0,36.2698,36.2893,36.2698,36.2698,1900.0
2007-11-06 14:55:00,37.11,37.15,37.11,37.15,4400.0,36.2893,36.3285,36.2893,36.3285,4400.0
2007-11-06 15:00:00,37.12,37.15,37.12,37.12,4800.0,36.2991,36.3285,36.2991,36.2991,4800.0
2007-11-06 15:05:00,37.11,37.14,37.11,37.14,2600.0,36.2893,36.3187,36.2893,36.3187,2600.0
2007-11-06 15:10:00,37.13,37.16,37.13,37.15,11000.0,36.3089,36.3382,36.3089,36.3285,11000.0
2007-11-06 15:15:00,37.15,37.17,37.11,37.15,14400.0,36.3285,36.348,36.2893,36.3285,14400.0
2007-11-06 15:20:00,37.16,37.16,37.1,37.11,9600.0,36.3382,36.3382,36.2796,36.2893,9600.0
2007-11-06 15:25:00,37.1,37.1,37.0,37.09,21300.0,36.2796,36.2796,36.1818,36.2698,21300.0
2007-11-06 15:30:00,37.08,37.12,37.03,37.06,15400.0,36.26,36.2991,36.2111,36.2405,15400.0
2007-11-06 15:35:00,37.05,37.06,37.01,37.04,9600.0,36.2307,36.2405,36.1916,36.2209,9600.0
2007-11-06 15:40:00,37.04,37.15,37.04,37.14,13000.0,36.2209,36.3285,36.2209,36.3187,13000.0
2007-11-06 15:45:00,37.13,37.15,37.08,37.13,20000.0,36.3089,36.3285,36.26,36.3089,20000.0
2007-11-06 15:50:00,37.14,37.15,37.09,37.13,17200.0,36.3187,36.3285,36.2698,36.3089,17200.0
2007-11-06 15:55:00,37.13,37.15,37.1,37.14,26700.0,36.3089,36.3285,36.2796,36.3187,26700.0
2007-11-07 09:30:00,36.77,36.99,36.77,36.94,5600.0,35.9569,36.172,35.9569,36.1231,5600.0
2007-11-07 09:35:00,36.92,36.94,36.92,36.94,500.0,36.1035,36.1231,36.1035,36.1231,500.0
2007-11-07 09:40:00,36.92,36.97,36.85,36.92,7400.0,36.1035,36.1524,36.0351,36.1035,7400.0
2007-11-07 09:45:00,36.92,36.93,36.83,36.87,4000.0,36.1035,36.1133,36.0155,36.0547,4000.0
2007-11-07 09:50:00,36.9,36.95,36.81,36.81,3900.0,36.084,36.1329,35.996,35.996,3900.0
2007-11-07 09:55:00,36.81,36.9,36.81,36.87,2600.0,35.996,36.084,35.996,36.0547,2600.0
2007-11-07 10:00:00,36.87,36.93,36.87,36.92,5700.0,36.0547,36.1133,36.0547,36.1035,5700.0
2007-11-07 10:05:00,36.91,36.99,36.91,36.96,3500.0,36.0938,36.172,36.0938,36.1427,3500.0
2007-11-07 10:10:00,36.95,36.99,36.93,36.97,3600.0,36.1329,36.172,36.1133,36.1524,3600.0
2007-11-07 10:15:00,36.97,37.0,36.96,36.96,3000.0,36.1524,36.1818,36.1427,36.1427,3000.0
2007-11-07 10:20:00,36.98,37.01,36.94,37.0,13700.0,36.1622,36.1916,36.1231,36.1818,13700.0
2007-11-07 10:25:00,37.0,37.01,36.99,37.01,7800.0,36.1818,36.1916,36.172,36.1916,7800.0
2007-11-07 10:30:00,37.0,37.01,36.99,37.0,17100.0,36.1818,36.1916,36.172,36.1818,17100.0
2007-11-07 10:35:00,37.0,37.01,36.87,36.87,14300.0,36.1818,36.1916,36.0547,36.0547,14300.0
2007-11-07 10:40:00,36.87,36.89,36.87,36.88,3000.0,36.0547,36.0742,36.0547,36.0644,3000.0
2007-11-07 10:45:00,36.88,36.89,36.86,36.86,10500.0,36.0644,36.0742,36.0449,36.0449,10500.0
2007-11-07 10:50:00,36.88,36.89,36.85,36.87,8300.0,36.0644,36.0742,36.0351,36.0547,8300.0
2007-11-07 10:55:00,36.88,36.9,36.86,36.86,8500.0,36.0644,36.084,36.0449,36.0449,8500.0
2007-11-07 11:00:00,36.86,36.89,36.86,36.88,3800.0,36.0449,36.0742,36.0449,36.0644,3800.0
2007-11-07 11:05:00,36.88,36.97,36.88,36.97,5000.0,36.0644,36.1524,36.0644,36.1524,5000.0
2007-11-07 11:10:00,37.0,37.03,36.99,37.03,10800.0,36.1818,36.2111,36.172,36.2111,10800.0
2007-11-07 11:15:00,37.03,37.04,36.99,37.02,26900.0,36.2111,36.2209,36.172,36.2013,26900.0
2007-11-07 11:20:00,37.03,37.08,37.01,37.07,7800.0,36.2111,36.26,36.1916,36.2502,7800.0
2007-11-07 11:25:00,37.09,37.15,37.09,37.15,7400.0,36.2698,36.3285,36.2698,36.3285,7400.0
2007-11-07 11:30:00,37.15,37.15,37.12,37.15,8500.0,36.3285,36.3285,36.2991,36.3285,8500.0
2007-11-07 11:35:00,37.15,37.15,37.11,37.15,6700.0,36.3285,36.3285,36.2893,36.3285,6700.0
2007-11-07 11:40:00,37.12,37.15,37.12,37.12,5400.0,36.2991,36.3285,36.2991,36.2991,5400.0
2007-11-07 11:45:00,37.13,37.13,37.06,37.07,14500.0,36.3089,36.3089,36.2405,36.2502,14500.0
2007-11-07 11:50:00,37.07,37.09,37.0,37.03,14100.0,36.2502,36.2698,36.1818,36.2111,14100.0
2007-11-07 11:55:00,37.03,37.05,37.03,37.05,3900.0,36.2111,36.2307,36.2111,36.2307,3900.0
2007-11-07 12:00:00,37.06,37.06,36.92,36.93,12200.0,36.2405,36.2405,36.1035,36.1133,12200.0
2007-11-07 12:05:00,36.93,36.94,36.9,36.92,6200.0,36.1133,36.1231,36.084,36.1035,6200.0
2007-11-07 12:10:00,36.92,36.92,36.88,36.88,3800.0,36.1035,36.1035,36.0644,36.0644,3800.0
2007-11-07 12:15:00,36.88,36.93,36.88,36.92,9600.0,36.0644,36.1133,36.0644,36.1035,9600.0
2007-11-07 12:20:00,36.92,36.97,36.92,36.97,6200.0,36.1035,36.1524,36.1035,36.1524,6200.0
2007-11-07 12:25:00,36.97,37.0,36.95,36.99,7600.0,36.1524,36.1818,36.1329,36.172,7600.0
2007-11-07 12:30:00,37.0,37.02,36.99,37.02,9100.0,36.1818,36.2013,36.172,36.2013,9100.0
2007-11-07 12:35:00,37.02,37.04,37.01,37.03,4600.0,36.2013,36.2209,36.1916,36.2111,4600.0
2007-11-07 12:40:00,37.04,37.04,37.0,37.01,4500.0,36.2209,36.2209,36.1818,36.1916,4500.0
2007-11-07 12:45:00,37.01,37.01,36.97,36.99,4700.0,36.1916,36.1916,36.1524,36.172,4700.0
2007-11-07 12:50:00,36.98,37.0,36.94,36.97,7400.0,36.1622,36.1818,36.1231,36.1524,7400.0
2007-11-07 12:55:00,36.97,37.0,36.97,36.98,10100.0,36.1524,36.1818,36.1524,36.1622,10100.0
2007-11-07 13:00:00,37.0,37.0,36.97,37.0,2800.0,36.1818,36.1818,36.1524,36.1818,2800.0
2007-11-07 13:05:00,37.0,37.08,37.0,37.07,7000.0,36.1818,36.26,36.1818,36.2502,7000.0
2007-11-07 13:10:00,37.09,37.09,37.05,37.07,6500.0,36.2698,36.2698,36.2307,36.2502,6500.0
2007-11-07 13:15:00,37.07,37.09,36.99,37.01,8800.0,36.2502,36.2698,36.172,36.1916,8800.0
2007-11-07 13:20:00,37.06,37.1,37.03,37.03,5100.0,36.2405,36.2796,36.2111,36.2111,5100.0
2007-11-07 13:25:00,37.03,37.09,37.03,37.05,7800.0,36.2111,36.2698,36.2111,36.2307,7800.0
2007-11-07 13:30:00,37.05,37.1,37.05,37.1,4100.0,36.2307,36.2796,36.2307,36.2796,4100.0
2007-11-07 13:35:00,37.12,37.14,36.98,37.0,16300.0,36.2991,36.3187,36.1622,36.1818,16300.0
2007-11-07 13:40:00,37.02,37.02,36.91,36.95,175000.0,36.2013,36.2013,36.0938,36.1329,175000.0
2007-11-07 13:45:00,36.95,37.0,36.91,36.96,110400.0,36.1329,36.1818,36.0938,36.1427,110400.0
2007-11-07 13:50:00,36.98,37.01,36.98,36.99,4300.0,36.1622,36.1916,36.1622,36.172,4300.0
2007-11-07 13:55:00,36.99,37.01,36.99,37.0,5800.0,36.172,36.1916,36.172,36.1818,5800.0
2007-11-07 14:00:00,36.99,36.99,36.94,36.96,4700.0,36.172,36.172,36.1231,36.1427,4700.0
2007-11-07 14:05:00,36.97,36.98,36.89,36.9,18700.0,36.1524,36.1622,36.0742,36.084,18700.0
2007-11-07 14:10:00,36.9,36.91,36.88,36.9,8000.0,36.084,36.0938,36.0644,36.084,8000.0
2007-11-07 14:15:00,36.9,36.92,36.87,36.9,8900.0,36.084,36.1035,36.0547,36.084,8900.0
2007-11-07 14:20:00,36.9,36.92,36.89,36.91,9200.0,36.084,36.1035,36.0742,36.0938,9200.0
2007-11-07 14:25:00,36.91,36.95,36.9,36.95,6800.0,36.0938,36.1329,36.084,36.1329,6800.0
2007-11-07 14:30:00,36.95,36.98,36.92,36.95,3700.0,36.1329,36.1622,36.1035,36.1329,3700.0
2007-11-07 14:35:00,36.96,37.01,36.96,37.01,8200.0,36.1427,36.1916,36.1427,36.1916,8200.0
2007-11-07 14:40:00,37.03,37.11,37.03,37.08,7400.0,36.2111,36.2893,36.2111,36.26,7400.0
2007-11-07 14:45:00,37.1,37.12,37.08,37.1,6500.0,36.2796,36.2991,36.26,36.2796,6500.0
2007-11-07 14:50:00,37.1,37.13,37.05,37.06,9000.0,36.2796,36.3089,36.2307,36.2405,9000.0
2007-11-07 14:55:00,37.05,37.08,37.03,37.08,4600.0,36.2307,36.26,36.2111,36.26,4600.0
2007-11-07 15:00:00,37.08,37.13,37.07,37.1,4100.0,36.26,36.3089,36.2502,36.2796,4100.0
2007-11-07 15:05:00,37.13,37.17,37.11,37.15,12200.0,36.3089,36.348,36.2893,36.3285,12200.0
2007-11-07 15:10:00,37.17,37.2,37.16,37.16,10200.0,36.348,36.3774,36.3382,36.3382,10200.0
2007-11-07 15:15:00,37.16,37.18,37.14,37.16,7700.0,36.3382,36.3578,36.3187,36.3382,7700.0
2007-11-07 15:20:00,37.16,37.19,37.1,37.1,12200.0,36.3382,36.3676,36.2796,36.2796,12200.0
2007-11-07 15:25:00,37.1,37.12,37.0,37.04,6200.0,36.2796,36.2991,36.1818,36.2209,6200.0
2007-11-07 15:30:00,37.04,37.07,36.99,36.99,8300.0,36.2209,36.2502,36.172,36.172,8300.0
2007-11-07 15:35:00,37.0,37.06,36.95,37.03,9800.0,36.1818,36.2405,36.1329,36.2111,9800.0
2007-11-07 15:40:00,37.0,37.15,37.0,37.13,25100.0,36.1818,36.3285,36.1818,36.3089,25100.0
2007-11-07 15:45:00,37.13,37.19,37.12,37.13,13300.0,36.3089,36.3676,36.2991,36.3089,13300.0
2007-11-07 15:50:00,37.12,37.15,37.03,37.03,19700.0,36.2991,36.3285,36.2111,36.2111,19700.0
2007-11-07 15:55:00,37.03,37.06,36.9,36.98,20200.0,36.2111,36.2405,36.084,36.1622,20200.0
2007-11-08 09:30:00,36.92,37.12,36.92,37.08,14500.0,36.1035,36.2991,36.1035,36.26,14500.0
2007-11-08 09:35:00,37.1,37.23,37.1,37.19,5700.0,36.2796,36.4067,36.2796,36.3676,5700.0
2007-11-08 09:40:00,37.2,37.2,36.94,37.12,28800.0,36.3774,36.3774,36.1231,36.2991,28800.0
2007-11-08 09:45:00,37.13,37.14,37.02,37.03,7700.0,36.3089,36.3187,36.2013,36.2111,7700.0
2007-11-08 09:50:00,37.03,37.09,37.03,37.03,6700.0,36.2111,36.2698,36.2111,36.2111,6700.0
2007-11-08 09:55:00,37.03,37.1,36.93,37.05,16800.0,36.2111,36.2796,36.1133,36.2307,16800.0
2007-11-08 10:00:00,36.98,37.17,36.97,37.14,6000.0,36.1622,36.348,36.1524,36.3187,6000.0
2007-11-08 10:05:00,37.14,37.4,37.14,37.3,15000.0,36.3187,36.5729,36.3187,36.4751,15000.0
2007-11-08 10:10:00,37.3,37.3,37.13,37.13,6100.0,36.4751,36.4751,36.3089,36.3089,6100.0
2007-11-08 10:15:00,37.13,37.38,37.1,37.34,16500.0,36.3089,36.5534,36.2796,36.5143,16500.0
2007-11-08 10:20:00,37.27,37.34,37.2,37.22,7900.0,36.4458,36.5143,36.3774,36.3969,7900.0
2007-11-08 10:25:00,37.21,37.23,37.19,37.2,15800.0,36.3871,36.4067,36.3676,36.3774,15800.0
2007-11-08 10:30:00,37.24,37.24,37.18,37.18,14300.0,36.4165,36.4165,36.3578,36.3578,14300.0
2007-11-08 10:35:00,37.17,37.19,37.1,37.1,4500.0,36.348,36.3676,36.2796,36.2796,4500.0
2007-11-08 10:40:00,37.1,37.19,37.1,37.17,4400.0,36.2796,36.3676,36.2796,36.348,4400.0
2007-11-08 10:45:00,37.19,37.28,37.17,37.26,4800.0,36.3676,36.4556,36.348,36.436,4800.0
2007-11-08 10:50:00,37.27,37.31,37.23,37.23,10200.0,36.4458,36.4849,36.4067,36.4067,10200.0
2007-11-08 10:55:00,37.25,37.28,37.17,37.23,11200.0,36.4263,36.4556,36.348,36.4067,11200.0
2007-11-08 11:00:00,37.22,37.24,37.13,37.18,7200.0,36.3969,36.4165,36.3089,36.3578,7200.0
2007-11-08 11:05:00,37.16,37.22,37.12,37.21,8900.0,36.3382,36.3969,36.2991,36.3871,8900.0
2007-11-08 11:10:00,37.22,37.26,37.2,37.22,6800.0,36.3969,36.436,36.3774,36.3969,6800.0
2007-11-08 11:15:00,37.23,37.27,37.16,37.23,5200.0,36.4067,36.4458,36.3382,36.4067,5200.0
2007-11-08 11:20:00,37.23,37.23,37.18,37.21,6700.0,36.4067,36.4067,36.3578,36.3871,6700.0
2007-11-08 11:25:00,37.24,37.29,37.24,37.29,6400.0,36.4165,36.4654,36.4165,36.4654,6400.0
2007-11-08 11:30:00,37.29,37.29,37.24,37.26,8100.0,36.4654,36.4654,36.4165,36.436,8100.0
2007-11-08 11:35:00,37.26,37.27,37.2,37.21,14400.0,36.436,36.4458,36.3774,36.3871,14400.0
2007-11-08 11:40:00,37.22,37.23,37.16,37.2,13900.0,36.3969,36.4067,36.3382,36.3774,13900.0
2007-11-08 11:45:00,37.21,37.22,37.06,37.07,11700.0,36.3871,36.3969,36.2405,36.2502,11700.0
2007-11-08 11:50:00,37.07,37.09,37.01,37.09,13600.0,36.2502,36.2698,36.1916,36.2698,13600.0
2007-11-08 11:55:00,37.09,37.16,37.06,37.12,12600.0,36.2698,36.3382,36.2405,36.2991,12600.0
2007-11-08 12:00:00,37.16,37.27,37.16,37.25,7700.0,36.3382,36.4458,36.3382,36.4263,7700.0
2007-11-08 12:05:00,37.26,37.26,37.17,37.2,11000.0,36.436,36.436,36.348,36.3774,11000.0
2007-11-08 12:10:00,37.2,37.28,37.2,37.28,6200.0,36.3774,36.4556,36.3774,36.4556,6200.0
2007-11-08 12:15:00,37.29,37.29,37.2,37.23,10500.0,36.4654,36.4654,36.3774,36.4067,10500.0
2007-11-08 12:20:00,37.23,37.23,37.1,37.2,13400.0,36.4067,36.4067,36.2796,36.3774,13400.0
2007-11-08 12:25:00,37.15,37.23,37.15,37.17,14300.0,36.3285,36.4067,36.3285,36.348,14300.0
2007-11-08 12:30:00,37.17,37.17,37.0,37.0,15500.0,36.348,36.348,36.1818,36.1818,15500.0
2007-11-08 12:35:00,37.0,37.0,36.92,36.99,10200.0,36.1818,36.1818,36.1035,36.172,10200.0
2007-11-08 12:40:00,36.99,36.99,36.87,36.93,21300.0,36.172,36.172,36.0547,36.1133,21300.0
2007-11-08 12:45:00,36.93,36.94,36.79,36.79,12300.0,36.1133,36.1231,35.9764,35.9764,12300.0
2007-11-08 12:50:00,36.78,36.92,36.76,36.88,12600.0,35.9666,36.1035,35.9471,36.0644,12600.0
2007-11-08 12:55:00,36.9,36.91,36.85,36.86,8100.0,36.084,36.0938,36.0351,36.0449,8100.0
2007-11-08 13:00:00,36.86,36.86,36.78,36.82,5400.0,36.0449,36.0449,35.9666,36.0058,5400.0
2007-11-08 13:05:00,36.82,36.83,36.73,36.74,8300.0,36.0058,36.0155,35.9178,35.9275,8300.0
2007-11-08 13:10:00,36.75,36.83,36.75,36.76,8400.0,35.9373,36.0155,35.9373,35.9471,8400.0
2007-11-08 13:15:00,36.76,36.85,36.74,36.82,8500.0,35.9471,36.0351,35.9275,36.0058,8500.0
2007-11-08 13:20:00,36.8,36.83,36.78,36.81,7100.0,35.9862,36.0155,35.9666,35.996,7100.0
2007-11-08 13:25:00,36.81,36.93,36.78,36.9,11000.0,35.996,36.1133,35.9666,36.084,11000.0
2007-11-08 13:30:00,36.9,37.0,36.9,36.95,7400.0,36.084,36.1818,36.084,36.1329,7400.0
2007-11-08 13:35:00,36.95,36.98,36.93,36.98,8400.0,36.1329,36.1622,36.1133,36.1622,8400.0
2007-11-08 13:40:00,36.99,37.01,36.92,36.97,7900.0,36.172,36.1916,36.1035,36.1524,7900.0
2007-11-08 13:45:00,36.97,36.98,36.9,36.92,8700.0,36.1524,36.1622,36.084,36.1035,8700.0
2007-11-08 13:50:00,36.93,36.96,36.89,36.89,5800.0,36.1133,36.1427,36.0742,36.0742,5800.0
2007-11-08 13:55:00,36.89,36.96,36.88,36.96,8300.0,36.0742,36.1427,36.0644,36.1427,8300.0
2007-11-08 14:00:00,36.97,36.98,36.86,36.88,9100.0,36.1524,36.1622,36.0449,36.0644,9100.0
2007-11-08 14:05:00,36.92,36.94,36.77,36.77,7600.0,36.1035,36.1231,35.9569,35.9569,7600.0
2007-11-08 14:10:00,36.77,36.85,36.74,36.85,6700.0,35.9569,36.0351,35.9275,36.0351,6700.0
2007-11-08 14:15:00,36.83,36.83,36.79,36.83,2900.0,36.0155,36.0155,35.9764,36.0155,2900.0
2007-11-08 14:20:00,36.83,36.93,36.83,36.93,9900.0,36.0155,36.1133,36.0155,36.1133,9900.0
2007-11-08 14:25:00,36.93,36.95,36.85,36.88,10200.0,36.1133,36.1329,36.0351,36.0644,10200.0
2007-11-08 14:30:00,36.88,36.94,36.88,36.92,4500.0,36.0644,36.1231,36.0644,36.1035,4500.0
2007-11-08 14:35:00,36.94,36.95,36.8,36.8,5700.0,36.1231,36.1329,35.9862,35.9862,5700.0
2007-11-08 14:40:00,36.82,36.87,36.82,36.87,9000.0,36.0058,36.0547,36.0058,36.0547,9000.0
2007-11-08 14:45:00,36.86,36.89,36.84,36.89,9900.0,36.0449,36.0742,36.0253,36.0742,9900.0
2007-11-08 14:50:00,36.89,36.9,36.8,36.81,7500.0,36.0742,36.084,35.9862,35.996,7500.0
2007-11-08 14:55:00,36.84,37.02,36.84,37.02,8500.0,36.0253,36.2013,36.0253,36.2013,8500.0
2007-11-08 15:00:00,37.01,37.1,36.95,37.06,11800.0,36.1916,36.2796,36.1329,36.2405,11800.0
2007-11-08 15:05:00,37.04,37.1,36.99,37.02,7800.0,36.2209,36.2796,36.172,36.2013,7800.0
2007-11-08 15:10:00,37.01,37.01,36.85,36.91,8400.0,36.1916,36.1916,36.0351,36.0938,8400.0
2007-11-08 15:15:00,36.93,37.04,36.93,37.04,8100.0,36.1133,36.2209,36.1133,36.2209,8100.0
2007-11-08 15:20:00,37.07,37.18,37.03,37.18,13400.0,36.2502,36.3578,36.2111,36.3578,13400.0
2007-11-08 15:25:00,37.17,37.18,37.1,37.11,10100.0,36.348,36.3578,36.2796,36.2893,10100.0
2007-11-08 15:30:00,37.13,37.15,37.02,37.06,8900.0,36.3089,36.3285,36.2013,36.2405,8900.0
2007-11-08 15:35:00,37.07,37.08,36.97,36.98,8200.0,36.2502,36.26,36.1524,36.1622,8200.0
2007-11-08 15:40:00,36.99,37.11,36.98,37.08,12200.0,36.172,36.2893,36.1622,36.26,12200.0
2007-11-08 15:45:00,37.08,37.08,36.97,36.98,6800.0,36.26,36.26,36.1524,36.1622,6800.0
2007-11-08 15:50:00,36.99,37.07,36.96,36.97,9300.0,36.172,36.2502,36.1427,36.1524,9300.0
2007-11-08 15:55:00,36.97,37.06,36.97,37.06,11300.0,36.1524,36.2405,36.1524,36.2405,11300.0
2007-11-09 09:30:00,36.83,36.99,36.71,36.77,4200.0,36.0155,36.172,35.8982,35.9569,4200.0
2007-11-09 09:35:00,36.79,36.81,36.7,36.79,4800.0,35.9764,35.996,35.8884,35.9764,4800.0
2007-11-09 09:40:00,36.83,36.93,36.81,36.81,4500.0,36.0155,36.1133,35.996,35.996,4500.0
2007-11-09 09:45:00,36.85,37.0,36.84,36.89,8300.0,36.0351,36.1818,36.0253,36.0742,8300.0
2007-11-09 09:50:00,36.9,36.9,36.76,36.76,5800.0,36.084,36.084,35.9471,35.9471,5800.0
2007-11-09 09:55:00,36.76,36.88,36.73,36.79,8000.0,35.9471,36.0644,35.9178,35.9764,8000.0
2007-11-09 10:00:00,36.73,36.84,36.71,36.84,9000.0,35.9178,36.0253,35.8982,36.0253,9000.0
2007-11-09 10:05:00,36.84,36.92,36.81,36.88,8900.0,36.0253,36.1035,35.996,36.0644,8900.0
2007-11-09 10:10:00,36.88,36.92,36.82,36.83,9100.0,36.0644,36.1035,36.0058,36.0155,9100.0
2007-11-09 10:15:00,36.83,37.08,36.83,37.08,8100.0,36.0155,36.26,36.0155,36.26,8100.0
2007-11-09 10:20:00,37.09,37.11,36.9,36.94,7700.0,36.2698,36.2893,36.084,36.1231,7700.0
2007-11-09 10:25:00,36.94,37.0,36.91,36.93,6700.0,36.1231,36.1818,36.0938,36.1133,6700.0
2007-11-09 10:30:00,36.93,37.01,36.93,36.98,6300.0,36.1133,36.1916,36.1133,36.1622,6300.0
2007-11-09 10:35:00,36.98,37.07,36.94,37.07,8100.0,36.1622,36.2502,36.1231,36.2502,8100.0
2007-11-09 10:40:00,37.07,37.13,36.94,36.97,10300.0,36.2502,36.3089,36.1231,36.1524,10300.0
2007-11-09 10:45:00,36.98,36.98,36.85,36.92,10500.0,36.1622,36.1622,36.0351,36.1035,10500.0
2007-11-09 10:50:00,36.96,37.04,36.95,37.01,7000.0,36.1427,36.2209,36.1329,36.1916,7000.0
2007-11-09 10:55:00,37.04,37.18,37.04,37.16,27800.0,36.2209,36.3578,36.2209,36.3382,27800.0
2007-11-09 11:00:00,37.17,37.18,37.1,37.18,18900.0,36.348,36.3578,36.2796,36.3578,18900.0
2007-11-09 11:05:00,37.17,37.25,37.16,37.19,10500.0,36.348,36.4263,36.3382,36.3676,10500.0
2007-11-09 11:10:00,37.2,37.35,37.2,37.28,16800.0,36.3774,36.524,36.3774,36.4556,16800.0
2007-11-09 11:15:00,37.3,37.45,37.3,37.4,17400.0,36.4751,36.6218,36.4751,36.5729,17400.0
2007-11-09 11:20:00,37.4,37.45,37.4,37.42,17600.0,36.5729,36.6218,36.5729,36.5925,17600.0
2007-11-09 11:25:00,37.41,37.43,37.33,37.34,15800.0,36.5827,36.6023,36.5045,36.5143,15800.0
2007-11-09 11:30:00,37.34,37.4,37.33,37.35,14200.0,36.5143,36.5729,36.5045,36.524,14200.0
2007-11-09 11:35:00,37.38,37.43,37.38,37.41,7100.0,36.5534,36.6023,36.5534,36.5827,7100.0
2007-11-09 11:40:00,37.43,37.45,37.4,37.42,10100.0,36.6023,36.6218,36.5729,36.5925,10100.0
2007-11-09 11:45:00,37.42,37.45,37.4,37.4,14900.0,36.5925,36.6218,36.5729,36.5729,14900.0
2007-11-09 11:50:00,37.41,37.44,37.4,37.43,6300.0,36.5827,36.612,36.5729,36.6023,6300.0
2007-11-09 11:55:00,37.43,37.45,37.4,37.43,8100.0,36.6023,36.6218,36.5729,36.6023,8100.0
2007-11-09 12:00:00,37.43,37.43,37.4,37.43,7600.0,36.6023,36.6023,36.5729,36.6023,7600.0
2007-11-09 12:05:00,37.43,37.44,37.4,37.44,7500.0,36.6023,36.612,36.5729,36.612,7500.0
2007-11-09 12:10:00,37.43,37.45,37.41,37.44,7300.0,36.6023,36.6218,36.5827,36.612,7300.0
2007-11-09 12:15:00,37.44,37.45,37.4,37.45,14800.0,36.612,36.6218,36.5729,36.6218,14800.0
2007-11-09 12:20:00,37.45,37.48,37.44,37.48,8900.0,36.6218,36.6512,36.612,36.6512,8900.0
2007-11-09 12:25:00,37.5,37.62,37.5,37.6,11900.0,36.6707,36.7881,36.6707,36.7685,11900.0
2007-11-09 12:30:00,37.6,37.64,37.54,37.58,12800.0,36.7685,36.8076,36.7098,36.749,12800.0
2007-11-09 12:35:00,37.6,37.65,37.58,37.65,9900.0,36.7685,36.8174,36.749,36.8174,9900.0
2007-11-09 12:40:00,37.63,37.65,37.61,37.62,7700.0,36.7978,36.8174,36.7783,36.7881,7700.0
2007-11-09 12:45:00,37.64,37.69,37.64,37.67,9500.0,36.8076,36.8565,36.8076,36.837,9500.0
2007-11-09 12:50:00,37.67,37.72,37.65,37.71,9300.0,36.837,36.8859,36.8174,36.8761,9300.0
2007-11-09 12:55:00,37.72,37.72,37.64,37.67,8800.0,36.8859,36.8859,36.8076,36.837,8800.0
2007-11-09 13:00:00,37.66,37.68,37.63,37.67,6000.0,36.8272,36.8467,36.7978,36.837,6000.0
2007-11-09 13:05:00,37.68,37.68,37.61,37.65,12400.0,36.8467,36.8467,36.7783,36.8174,12400.0
2007-11-09 13:10:00,37.65,37.69,37.64,37.65,15500.0,36.8174,36.8565,36.8076,36.8174,15500.0
2007-11-09 13:15:00,37.65,37.71,37.65,37.71,10000.0,36.8174,36.8761,36.8174,36.8761,10000.0
2007-11-09 13:20:00,37.71,37.71,37.64,37.7,5500.0,36.8761,36.8761,36.8076,36.8663,5500.0
2007-11-09 13:25:00,37.69,37.72,37.56,37.72,24000.0,36.8565,36.8859,36.7294,36.8859,24000.0
2007-11-09 13:30:00,37.72,37.78,37.72,37.73,5600.0,36.8859,36.9445,36.8859,36.8956,5600.0
2007-11-09 13:35:00,37.73,37.78,37.71,37.78,8000.0,36.8956,36.9445,36.8761,36.9445,8000.0
2007-11-09 13:40:00,37.77,37.77,37.71,37.75,8100.0,36.9348,36.9348,36.8761,36.9152,8100.0
2007-11-09 13:45:00,37.74,37.77,37.73,37.74,6700.0,36.9054,36.9348,36.8956,36.9054,6700.0
2007-11-09 13:50:00,37.74,37.77,37.74,37.76,5500.0,36.9054,36.9348,36.9054,36.925,5500.0
2007-11-09 13:55:00,37.75,37.75,37.72,37.72,5600.0,36.9152,36.9152,36.8859,36.8859,5600.0
2007-11-09 14:00:00,37.72,37.76,37.67,37.72,30600.0,36.8859,36.925,36.837,36.8859,30600.0
2007-11-09 14:05:00,37.71,37.74,37.64,37.72,18700.0,36.8761,36.9054,36.8076,36.8859,18700.0
2007-11-09 14:10:00,37.72,37.73,37.67,37.71,16100.0,36.8859,36.8956,36.837,36.8761,16100.0
2007-11-09 14:15:00,37.72,37.75,37.7,37.75,8000.0,36.8859,36.9152,36.8663,36.9152,8000.0
2007-11-09 14:20:00,37.75,37.79,37.73,37.79,5800.0,36.9152,36.9543,36.8956,36.9543,5800.0
2007-11-09 14:25:00,37.79,37.92,37.79,37.9,10000.0,36.9543,37.0814,36.9543,37.0619,10000.0
2007-11-09 14:30:00,37.89,37.9,37.88,37.89,7100.0,37.0521,37.0619,37.0423,37.0521,7100.0
2007-11-09 14:35:00,37.89,37.91,37.86,37.89,6600.0,37.0521,37.0717,37.0228,37.0521,6600.0
2007-11-09 14:40:00,37.91,37.98,37.91,37.98,7600.0,37.0717,37.1401,37.0717,37.1401,7600.0
2007-11-09 14:45:00,37.98,37.98,37.95,37.97,9500.0,37.1401,37.1401,37.1108,37.1303,9500.0
2007-11-09 14:50:00,37.97,37.98,37.93,37.93,12000.0,37.1303,37.1401,37.0912,37.0912,12000.0
2007-11-09 14:55:00,37.93,37.94,37.91,37.92,10600.0,37.0912,37.101,37.0717,37.0814,10600.0
2007-11-09 15:00:00,37.92,37.96,37.91,37.95,14700.0,37.0814,37.1206,37.0717,37.1108,14700.0
2007-11-09 15:05:00,37.95,37.97,37.92,37.94,10400.0,37.1108,37.1303,37.0814,37.101,10400.0
2007-11-09 15:10:00,37.93,37.94,37.91,37.93,8500.0,37.0912,37.101,37.0717,37.0912,8500.0
2007-11-09 15:15:00,37.93,37.94,37.86,37.9,22100.0,37.0912,37.101,37.0228,37.0619,22100.0
2007-11-09 15:20:00,37.9,37.92,37.89,37.9,22600.0,37.0619,37.0814,37.0521,37.0619,22600.0
2007-11-09 15:25:00,37.9,37.93,37.87,37.91,27200.0,37.0619,37.0912,37.0325,37.0717,27200.0
2007-11-09 15:30:00,37.91,37.92,37.85,37.87,13900.0,37.0717,37.0814,37.013,37.0325,13900.0
2007-11-09 15:35:00,37.87,37.89,37.8,37.89,19500.0,37.0325,37.0521,36.9641,37.0521,19500.0
2007-11-09 15:40:00,37.89,37.91,37.82,37.87,16800.0,37.0521,37.0717,36.9836,37.0325,16800.0
2007-11-09 15:45:00,37.86,37.88,37.8,37.82,14600.0,37.0228,37.0423,36.9641,36.9836,14600.0
2007-11-09 15:50:00,37.82,37.82,37.58,37.58,22900.0,36.9836,36.9836,36.749,36.749,22900.0
2007-11-09 15:55:00,37.59,37.63,37.56,37.58,22000.0,36.7587,36.7978,36.7294,36.749,22000.0
2007-11-12 09:30:00,37.39,37.49,37.39,37.45,17400.0,36.5632,36.6609,36.5632,36.6218,17400.0
2007-11-12 09:35:00,37.46,37.64,37.46,37.64,3500.0,36.6316,36.8076,36.6316,36.8076,3500.0
2007-11-12 09:40:00,37.65,37.8,37.65,37.8,3600.0,36.8174,36.9641,36.8174,36.9641,3600.0
2007-11-12 09:45:00,37.77,37.84,37.77,37.84,7300.0,36.9348,37.0032,36.9348,37.0032,7300.0
2007-11-12 09:50:00,37.88,37.88,37.83,37.88,4000.0,37.0423,37.0423,36.9934,37.0423,4000.0
2007-11-12 09:55:00,37.9,37.98,37.87,37.96,5900.0,37.0619,37.1401,37.0325,37.1206,5900.0
2007-11-12 10:00:00,37.94,37.96,37.91,37.95,3300.0,37.101,37.1206,37.0717,37.1108,3300.0
2007-11-12 10:05:00,37.93,37.93,37.9,37.9,3900.0,37.0912,37.0912,37.0619,37.0619,3900.0
2007-11-12 10:10:00,37.91,37.99,37.9,37.95,7100.0,37.0717,37.1499,37.0619,37.1108,7100.0
2007-11-12 10:15:00,37.96,37.99,37.94,37.99,3500.0,37.1206,37.1499,37.101,37.1499,3500.0
2007-11-12 10:20:00,37.98,37.99,37.97,37.98,6700.0,37.1401,37.1499,37.1303,37.1401,6700.0
2007-11-12 10:25:00,37.99,37.99,37.91,37.94,11400.0,37.1499,37.1499,37.0717,37.101,11400.0
2007-11-12 10:30:00,37.94,37.99,37.92,37.94,19500.0,37.101,37.1499,37.0814,37.101,19500.0
2007-11-12 10:35:00,37.93,37.97,37.92,37.95,15200.0,37.0912,37.1303,37.0814,37.1108,15200.0
2007-11-12 10:40:00,37.95,37.99,37.95,37.99,16400.0,37.1108,37.1499,37.1108,37.1499,16400.0
2007-11-12 10:45:00,37.99,38.0,37.98,37.99,10400.0,37.1499,37.1597,37.1401,37.1499,10400.0
2007-11-12 10:50:00,37.99,38.04,37.98,38.02,44000.0,37.1499,37.1988,37.1401,37.1792,44000.0
2007-11-12 10:55:00,38.01,38.14,38.01,38.14,9700.0,37.1694,37.2966,37.1694,37.2966,9700.0
2007-11-12 11:00:00,38.14,38.21,38.14,38.21,21800.0,37.2966,37.365,37.2966,37.365,21800.0
2007-11-12 11:05:00,38.21,38.3,38.21,38.29,26500.0,37.365,37.453,37.365,37.4433,26500.0
2007-11-12 11:10:00,38.3,38.47,38.3,38.44,31200.0,37.453,37.6193,37.453,37.5899,31200.0
2007-11-12 11:15:00,38.47,38.57,38.45,38.5,29800.0,37.6193,37.7171,37.5997,37.6486,29800.0
2007-11-12 11:20:00,38.5,38.53,38.49,38.53,16500.0,37.6486,37.6779,37.6388,37.6779,16500.0
2007-11-12 11:25:00,38.53,38.67,38.53,38.61,17900.0,37.6779,37.8148,37.6779,37.7562,17900.0
2007-11-12 11:30:00,38.62,38.64,38.56,38.56,11900.0,37.766,37.7855,37.7073,37.7073,11900.0
2007-11-12 11:35:00,38.56,38.56,38.53,38.54,10900.0,37.7073,37.7073,37.6779,37.6877,10900.0
2007-11-12 11:40:00,38.54,38.55,38.52,38.53,6600.0,37.6877,37.6975,37.6682,37.6779,6600.0
2007-11-12 11:45:00,38.53,38.54,38.52,38.53,17400.0,37.6779,37.6877,37.6682,37.6779,17400.0
2007-11-12 11:50:00,38.53,38.53,38.51,38.51,20200.0,37.6779,37.6779,37.6584,37.6584,20200.0
2007-11-12 11:55:00,38.52,38.6,38.5,38.6,21300.0,37.6682,37.7464,37.6486,37.7464,21300.0
2007-11-12 12:00:00,38.57,38.64,38.57,38.6,12700.0,37.7171,37.7855,37.7171,37.7464,12700.0
2007-11-12 12:05:00,38.61,38.68,38.6,38.67,25700.0,37.7562,37.8246,37.7464,37.8148,25700.0
2007-11-12 12:10:00,38.65,38.69,38.65,38.69,10600.0,37.7953,37.8344,37.7953,37.8344,10600.0
2007-11-12 12:15:00,38.69,38.74,38.64,38.73,27400.0,37.8344,37.8833,37.7855,37.8735,27400.0
2007-11-12 12:20:00,38.72,38.75,38.68,38.75,11700.0,37.8637,37.8931,37.8246,37.8931,11700.0
2007-11-12 12:25:00,38.74,38.8,38.71,38.79,13400.0,37.8833,37.942,37.854,37.9322,13400.0
2007-11-12 12:30:00,38.79,38.94,38.79,38.93,19200.0,37.9322,38.0789,37.9322,38.0691,19200.0
2007-11-12 12:35:00,38.92,39.08,38.91,39.0,31200.0,38.0593,38.2158,38.0495,38.1376,31200.0
2007-11-12 12:40:00,38.99,39.03,38.94,39.03,34200.0,38.1278,38.1669,38.0789,38.1669,34200.0
2007-11-12 12:45:00,39.03,39.05,38.99,39.01,16000.0,38.1669,38.1864,38.1278,38.1473,16000.0
2007-11-12 12:50:00,39.01,39.04,38.99,39.03,21400.0,38.1473,38.1767,38.1278,38.1669,21400.0
2007-11-12 12:55:00,39.04,39.19,39.03,39.12,25500.0,38.1767,38.3234,38.1669,38.2549,25500.0
2007-11-12 13:00:00,39.12,39.12,39.0,39.03,12100.0,38.2549,38.2549,38.1376,38.1669,12100.0
2007-11-12 13:05:00,39.03,39.04,39.0,39.04,19200.0,38.1669,38.1767,38.1376,38.1767,19200.0
2007-11-12 13:10:00,39.04,39.11,39.01,39.07,15000.0,38.1767,38.2451,38.1473,38.206,15000.0
2007-11-12 13:15:00,39.08,39.08,39.05,39.07,6700.0,38.2158,38.2158,38.1864,38.206,6700.0
2007-11-12 13:20:00,39.07,39.09,39.04,39.08,10700.0,38.206,38.2256,38.1767,38.2158,10700.0
2007-11-12 13:25:00,39.08,39.11,39.07,39.1,9700.0,38.2158,38.2451,38.206,38.2353,9700.0
2007-11-12 13:30:00,39.1,39.13,39.07,39.13,24100.0,38.2353,38.2647,38.206,38.2647,24100.0
2007-11-12 13:35:00,39.13,39.14,39.09,39.12,29400.0,38.2647,38.2745,38.2256,38.2549,29400.0
2007-11-12 13:40:00,39.11,39.12,39.04,39.08,33400.0,38.2451,38.2549,38.1767,38.2158,33400.0
2007-11-12 13:45:00,39.09,39.12,39.08,39.11,27300.0,38.2256,38.2549,38.2158,38.2451,27300.0
2007-11-12 13:50:00,39.09,39.11,39.08,39.1,19800.0,38.2256,38.2451,38.2158,38.2353,19800.0
2007-11-12 13:55:00,39.1,39.13,39.1,39.11,18400.0,38.2353,38.2647,38.2353,38.2451,18400.0
2007-11-12 14:00:00,39.11,39.11,39.09,39.11,11300.0,38.2451,38.2451,38.2256,38.2451,11300.0
2007-11-12 14:05:00,39.11,39.15,39.1,39.15,20800.0,38.2451,38.2842,38.2353,38.2842,20800.0
2007-11-12 14:10:00,39.15,39.15,39.1,39.11,13400.0,38.2842,38.2842,38.2353,38.2451,13400.0
2007-11-12 14:15:00,39.11,39.15,39.1,39.15,48300.0,38.2451,38.2842,38.2353,38.2842,48300.0
2007-11-12 14:20:00,39.15,39.16,39.12,39.14,24200.0,38.2842,38.294,38.2549,38.2745,24200.0
2007-11-12 14:25:00,39.15,39.17,39.1,39.14,48000.0,38.2842,38.3038,38.2353,38.2745,48000.0
2007-11-12 14:30:00,39.15,39.18,39.13,39.16,27800.0,38.2842,38.3136,38.2647,38.294,27800.0
2007-11-12 14:35:00,39.16,39.2,39.14,39.18,29800.0,38.294,38.3331,38.2745,38.3136,29800.0
2007-11-12 14:40:00,39.18,39.2,39.17,39.17,12700.0,38.3136,38.3331,38.3038,38.3038,12700.0
2007-11-12 14:45:00,39.16,39.18,39.15,39.15,7700.0,38.294,38.3136,38.2842,38.2842,7700.0
2007-11-12 14:50:00,39.15,39.15,39.11,39.11,26400.0,38.2842,38.2842,38.2451,38.2451,26400.0
2007-11-12 14:55:00,39.12,39.15,39.11,39.13,12700.0,38.2549,38.2842,38.2451,38.2647,12700.0
2007-11-12 15:00:00,39.13,39.16,39.11,39.14,36800.0,38.2647,38.294,38.2451,38.2745,36800.0
2007-11-12 15:05:00,39.14,39.23,39.11,39.21,40400.0,38.2745,38.3625,38.2451,38.3429,40400.0
2007-11-12 15:10:00,39.25,39.37,39.24,39.35,25600.0,38.382,38.4994,38.3722,38.4798,25600.0
2007-11-12 15:15:00,39.35,39.36,39.28,39.32,36100.0,38.4798,38.4896,38.4114,38.4505,36100.0
2007-11-12 15:20:00,39.32,39.33,39.24,39.29,58500.0,38.4505,38.4603,38.3722,38.4211,58500.0
2007-11-12 15:25:00,39.29,39.32,39.2,39.26,34500.0,38.4211,38.4505,38.3331,38.3918,34500.0
2007-11-12 15:30:00,39.25,39.3,39.23,39.25,28400.0,38.382,38.4309,38.3625,38.382,28400.0
2007-11-12 15:35:00,39.25,39.29,39.23,39.29,39400.0,38.382,38.4211,38.3625,38.4211,39400.0
2007-11-12 15:40:00,39.27,39.28,39.14,39.16,48800.0,38.4016,38.4114,38.2745,38.294,48800.0
2007-11-12 15:45:00,39.16,39.19,39.12,39.19,50500.0,38.294,38.3234,38.2549,38.3234,50500.0
2007-11-12 15:50:00,39.19,39.22,39.12,39.21,32300.0,38.3234,38.3527,38.2549,38.3429,32300.0
2007-11-12 15:55:00,39.21,39.28,39.19,39.25,38300.0,38.3429,38.4114,38.3234,38.382,38300.0
2007-11-13 09:30:00,39.36,39.36,38.87,38.87,17000.0,38.4896,38.4896,38.0104,38.0104,17000.0
2007-11-13 09:35:00,38.95,39.09,38.92,39.09,5400.0,38.0887,38.2256,38.0593,38.2256,5400.0
2007-11-13 09:40:00,39.09,39.18,39.01,39.01,11400.0,38.2256,38.3136,38.1473,38.1473,11400.0
2007-11-13 09:45:00,39.0,39.04,38.91,38.91,4700.0,38.1376,38.1767,38.0495,38.0495,4700.0
2007-11-13 09:50:00,38.9,38.91,38.76,38.83,20500.0,38.0398,38.0495,37.9029,37.9713,20500.0
2007-11-13 09:55:00,38.84,38.87,38.79,38.83,10400.0,37.9811,38.0104,37.9322,37.9713,10400.0
2007-11-13 10:00:00,38.83,38.87,38.83,38.85,10300.0,37.9713,38.0104,37.9713,37.9909,10300.0
2007-11-13 10:05:00,38.83,39.03,38.83,38.95,11400.0,37.9713,38.1669,37.9713,38.0887,11400.0
2007-11-13 10:10:00,38.94,38.99,38.9,38.94,4400.0,38.0789,38.1278,38.0398,38.0789,4400.0
2007-11-13 10:15:00,38.96,38.99,38.9,38.99,11500.0,38.0984,38.1278,38.0398,38.1278,11500.0
2007-11-13 10:20:00,38.95,39.05,38.93,39.04,21500.0,38.0887,38.1864,38.0691,38.1767,21500.0
2007-11-13 10:25:00,39.04,39.08,38.95,39.06,15200.0,38.1767,38.2158,38.0887,38.1962,15200.0
2007-11-13 10:30:00,39.06,39.06,38.96,38.99,10800.0,38.1962,38.1962,38.0984,38.1278,10800.0
2007-11-13 10:35:00,38.97,39.16,38.97,39.16,18400.0,38.1082,38.294,38.1082,38.294,18400.0
2007-11-13 10:40:00,39.14,39.2,39.14,39.2,8200.0,38.2745,38.3331,38.2745,38.3331,8200.0
2007-11-13 10:45:00,39.18,39.29,39.18,39.26,11500.0,38.3136,38.4211,38.3136,38.3918,11500.0
2007-11-13 10:50:00,39.25,39.36,39.25,39.26,11000.0,38.382,38.4896,38.382,38.3918,11000.0
2007-11-13 10:55:00,39.28,39.29,39.04,39.07,10500.0,38.4114,38.4211,38.1767,38.206,10500.0
2007-11-13 11:00:00,39.11,39.13,39.04,39.13,9600.0,38.2451,38.2647,38.1767,38.2647,9600.0
2007-11-13 11:05:00,39.11,39.27,39.11,39.23,11600.0,38.2451,38.4016,38.2451,38.3625,11600.0
2007-11-13 11:10:00,39.23,39.23,39.11,39.16,9800.0,38.3625,38.3625,38.2451,38.294,9800.0
2007-11-13 11:15:00,39.17,39.2,39.16,39.2,10200.0,38.3038,38.3331,38.294,38.3331,10200.0
2007-11-13 11:20:00,39.2,39.21,39.18,39.19,32200.0,38.3331,38.3429,38.3136,38.3234,32200.0
2007-11-13 11:25:00,39.19,39.25,39.18,39.25,10600.0,38.3234,38.382,38.3136,38.382,10600.0
2007-11-13 11:30:00,39.25,39.28,39.25,39.28,6400.0,38.382,38.4114,38.382,38.4114,6400.0
2007-11-13 11:35:00,39.28,39.31,39.26,39.3,6100.0,38.4114,38.4407,38.3918,38.4309,6100.0
2007-11-13 11:40:00,39.3,39.32,39.23,39.27,13700.0,38.4309,38.4505,38.3625,38.4016,13700.0
2007-11-13 11:45:00,39.27,39.29,39.22,39.27,41100.0,38.4016,38.4211,38.3527,38.4016,41100.0
2007-11-13 11:50:00,39.26,39.29,39.24,39.29,8300.0,38.3918,38.4211,38.3722,38.4211,8300.0
2007-11-13 11:55:00,39.29,39.29,39.21,39.27,11000.0,38.4211,38.4211,38.3429,38.4016,11000.0
2007-11-13 12:00:00,39.27,39.34,39.24,39.34,13200.0,38.4016,38.47,38.3722,38.47,13200.0
2007-11-13 12:05:00,39.32,39.42,39.32,39.39,18700.0,38.4505,38.5483,38.4505,38.5189,18700.0
2007-11-13 12:10:00,39.39,39.46,39.39,39.43,17700.0,38.5189,38.5874,38.5189,38.558,17700.0
2007-11-13 12:15:00,39.44,39.56,39.43,39.49,39400.0,38.5678,38.6852,38.558,38.6167,39400.0
2007-11-13 12:20:00,39.49,39.58,39.45,39.48,43400.0,38.6167,38.7047,38.5776,38.6069,43400.0
2007-11-13 12:25:00,39.5,39.53,39.4,39.45,63300.0,38.6265,38.6558,38.5287,38.5776,63300.0
2007-11-13 12:30:00,39.45,39.45,39.36,39.41,11800.0,38.5776,38.5776,38.4896,38.5385,11800.0
2007-11-13 12:35:00,39.41,39.41,39.33,39.33,10400.0,38.5385,38.5385,38.4603,38.4603,10400.0
2007-11-13 12:40:00,39.36,39.4,39.36,39.4,10500.0,38.4896,38.5287,38.4896,38.5287,10500.0
2007-11-13 12:45:00,39.4,39.4,39.32,39.34,4400.0,38.5287,38.5287,38.4505,38.47,4400.0
2007-11-13 12:50:00,39.33,39.33,39.22,39.23,10400.0,38.4603,38.4603,38.3527,38.3625,10400.0
2007-11-13 12:55:00,39.23,39.24,39.21,39.23,9300.0,38.3625,38.3722,38.3429,38.3625,9300.0
2007-11-13 13:00:00,39.23,39.3,39.22,39.3,10200.0,38.3625,38.4309,38.3527,38.4309,10200.0
2007-11-13 13:05:00,39.32,39.44,39.32,39.43,10700.0,38.4505,38.5678,38.4505,38.558,10700.0
2007-11-13 13:10:00,39.44,39.51,39.43,39.51,12500.0,38.5678,38.6363,38.558,38.6363,12500.0
2007-11-13 13:15:00,39.51,39.53,39.46,39.51,9200.0,38.6363,38.6558,38.5874,38.6363,9200.0
2007-11-13 13:20:00,39.51,39.55,39.45,39.55,11500.0,38.6363,38.6754,38.5776,38.6754,11500.0
2007-11-13 13:25:00,39.55,39.6,39.55,39.6,6000.0,38.6754,38.7243,38.6754,38.7243,6000.0
2007-11-13 13:30:00,39.61,39.64,39.6,39.64,13200.0,38.7341,38.7634,38.7243,38.7634,13200.0
2007-11-13 13:35:00,39.64,39.65,39.55,39.61,17300.0,38.7634,38.7732,38.6754,38.7341,17300.0
2007-11-13 13:40:00,39.61,39.68,39.61,39.68,8600.0,38.7341,38.8025,38.7341,38.8025,8600.0
2007-11-13 13:45:00,39.67,39.69,39.65,39.69,4600.0,38.7927,38.8123,38.7732,38.8123,4600.0
2007-11-13 13:50:00,39.7,39.77,39.69,39.77,12200.0,38.8221,38.8905,38.8123,38.8905,12200.0
2007-11-13 13:55:00,39.77,39.84,39.71,39.78,24500.0,38.8905,38.959,38.8319,38.9003,24500.0
2007-11-13 14:00:00,39.78,39.82,39.75,39.77,35300.0,38.9003,38.9394,38.871,38.8905,35300.0
2007-11-13 14:05:00,39.77,39.82,39.69,39.82,29700.0,38.8905,38.9394,38.8123,38.9394,29700.0
2007-11-13 14:10:00,39.81,39.91,39.81,39.91,27800.0,38.9296,39.0274,38.9296,39.0274,27800.0
2007-11-13 14:15:00,39.91,39.95,39.88,39.91,31000.0,39.0274,39.0665,38.9981,39.0274,31000.0
2007-11-13 14:20:00,39.93,40.05,39.93,39.99,69600.0,39.047,39.1643,39.047,39.1057,69600.0
2007-11-13 14:25:00,40.01,40.03,39.98,40.0,23400.0,39.1252,39.1448,39.0959,39.1154,23400.0
2007-11-13 14:30:00,40.0,40.08,40.0,40.03,48000.0,39.1154,39.1937,39.1154,39.1448,48000.0
2007-11-13 14:35:00,40.04,40.09,39.99,40.04,37500.0,39.1546,39.2034,39.1057,39.1546,37500.0
2007-11-13 14:40:00,40.04,40.09,39.99,40.04,42900.0,39.1546,39.2034,39.1057,39.1546,42900.0
2007-11-13 14:45:00,40.04,40.07,40.0,40.01,16800.0,39.1546,39.1839,39.1154,39.1252,16800.0
2007-11-13 14:50:00,40.01,40.06,40.0,40.05,16800.0,39.1252,39.1741,39.1154,39.1643,16800.0
2007-11-13 14:55:00,40.05,40.06,39.99,40.02,46800.0,39.1643,39.1741,39.1057,39.135,46800.0
2007-11-13 15:00:00,40.02,40.06,40.0,40.04,40900.0,39.135,39.1741,39.1154,39.1546,40900.0
2007-11-13 15:05:00,40.04,40.06,40.01,40.06,125600.0,39.1546,39.1741,39.1252,39.1741,125600.0
2007-11-13 15:10:00,40.05,40.08,40.01,40.05,69000.0,39.1643,39.1937,39.1252,39.1643,69000.0
2007-11-13 15:15:00,40.05,40.06,40.03,40.05,21300.0,39.1643,39.1741,39.1448,39.1643,21300.0
2007-11-13 15:20:00,40.05,40.05,40.04,40.05,52400.0,39.1643,39.1643,39.1546,39.1643,52400.0
2007-11-13 15:25:00,40.04,40.07,40.04,40.05,106000.0,39.1546,39.1839,39.1546,39.1643,106000.0
2007-11-13 15:30:00,40.05,40.06,40.04,40.04,26800.0,39.1643,39.1741,39.1546,39.1546,26800.0
2007-11-13 15:35:00,40.05,40.06,40.04,40.06,89100.0,39.1643,39.1741,39.1546,39.1741,89100.0
2007-11-13 15:40:00,40.06,40.09,40.04,40.08,46000.0,39.1741,39.2034,39.1546,39.1937,46000.0
2007-11-13 15:45:00,40.07,40.1,39.96,40.1,40200.0,39.1839,39.2132,39.0763,39.2132,40200.0
2007-11-13 15:50:00,40.07,40.11,40.06,40.09,25000.0,39.1839,39.223,39.1741,39.2034,25000.0
2007-11-13 15:55:00,40.1,40.1,39.95,39.98,134600.0,39.2132,39.2132,39.0665,39.0959,134600.0
2007-11-14 09:30:00,40.0,40.0,39.95,39.97,13400.0,39.1154,39.1154,39.0665,39.0861,13400.0
2007-11-14 09:35:00,39.98,40.0,39.97,39.99,13100.0,39.0959,39.1154,39.0861,39.1057,13100.0
2007-11-14 09:40:00,39.98,40.19,39.95,40.1,46800.0,39.0959,39.3012,39.0665,39.2132,46800.0
2007-11-14 09:45:00,40.06,40.06,39.84,39.99,10500.0,39.1741,39.1741,38.959,39.1057,10500.0
2007-11-14 09:50:00,39.97,40.31,39.88,40.25,63200.0,39.0861,39.4186,38.9981,39.3599,63200.0
2007-11-14 09:55:00,40.25,40.5,40.16,40.45,55200.0,39.3599,39.6044,39.2719,39.5555,55200.0
2007-11-14 10:00:00,40.4,40.45,40.28,40.28,7200.0,39.5066,39.5555,39.3892,39.3892,7200.0
2007-11-14 10:05:00,40.32,40.32,40.09,40.13,26700.0,39.4284,39.4284,39.2034,39.2426,26700.0
2007-11-14 10:10:00,40.11,40.25,40.11,40.21,29600.0,39.223,39.3599,39.223,39.3208,29600.0
2007-11-14 10:15:00,40.21,40.21,40.03,40.03,9000.0,39.3208,39.3208,39.1448,39.1448,9000.0
2007-11-14 10:20:00,40.03,40.17,40.0,40.09,22600.0,39.1448,39.2817,39.1154,39.2034,22600.0
2007-11-14 10:25:00,40.06,40.06,39.91,39.94,10300.0,39.1741,39.1741,39.0274,39.0568,10300.0
2007-11-14 10:30:00,39.92,39.93,39.87,39.87,9100.0,39.0372,39.047,38.9883,38.9883,9100.0
2007-11-14 10:35:00,39.88,39.97,39.87,39.93,10100.0,38.9981,39.0861,38.9883,39.047,10100.0
2007-11-14 10:40:00,39.92,39.92,39.84,39.85,7500.0,39.0372,39.0372,38.959,38.9688,7500.0
2007-11-14 10:45:00,39.85,39.87,39.8,39.81,4600.0,38.9688,38.9883,38.9199,38.9296,4600.0
2007-11-14 10:50:00,39.81,39.81,39.78,39.8,5700.0,38.9296,38.9296,38.9003,38.9199,5700.0
2007-11-14 10:55:00,39.79,39.79,39.71,39.71,6200.0,38.9101,38.9101,38.8319,38.8319,6200.0
2007-11-14 11:00:00,39.71,39.71,39.68,39.69,10000.0,38.8319,38.8319,38.8025,38.8123,10000.0
2007-11-14 11:05:00,39.7,39.71,39.64,39.64,10200.0,38.8221,38.8319,38.7634,38.7634,10200.0
2007-11-14 11:10:00,39.65,39.65,39.57,39.57,6400.0,38.7732,38.7732,38.6949,38.6949,6400.0
2007-11-14 11:15:00,39.58,39.61,39.56,39.61,6600.0,38.7047,38.7341,38.6852,38.7341,6600.0
2007-11-14 11:20:00,39.61,39.63,39.6,39.6,2800.0,38.7341,38.7536,38.7243,38.7243,2800.0
2007-11-14 11:25:00,39.61,39.64,39.61,39.64,5900.0,38.7341,38.7634,38.7341,38.7634,5900.0
2007-11-14 11:30:00,39.66,39.71,39.65,39.71,8200.0,38.783,38.8319,38.7732,38.8319,8200.0
2007-11-14 11:35:00,39.72,39.72,39.71,39.72,4600.0,38.8416,38.8416,38.8319,38.8416,4600.0
2007-11-14 11:40:00,39.72,39.74,39.72,39.73,4500.0,38.8416,38.8612,38.8416,38.8514,4500.0
2007-11-14 11:45:00,39.74,39.79,39.74,39.79,11300.0,38.8612,38.9101,38.8612,38.9101,11300.0
2007-11-14 11:50:00,39.79,39.86,39.79,39.86,13100.0,38.9101,38.9785,38.9101,38.9785,13100.0
2007-11-14 11:55:00,39.86,39.87,39.86,39.87,48900.0,38.9785,38.9883,38.9785,38.9883,48900.0
2007-11-14 12:00:00,39.87,39.87,39.87,39.87,3400.0,38.9883,38.9883,38.9883,38.9883,3400.0
2007-11-14 12:05:00,39.87,39.87,39.85,39.85,5100.0,38.9883,38.9883,38.9688,38.9688,5100.0
2007-11-14 12:10:00,39.87,39.88,39.83,39.87,8800.0,38.9883,38.9981,38.9492,38.9883,8800.0
2007-11-14 12:15:00,39.87,39.88,39.86,39.87,4900.0,38.9883,38.9981,38.9785,38.9883,4900.0
2007-11-14 12:20:00,39.87,39.9,39.84,39.9,5200.0,38.9883,39.0176,38.959,39.0176,5200.0
2007-11-14 12:25:00,39.91,39.93,39.88,39.92,9400.0,39.0274,39.047,38.9981,39.0372,9400.0
2007-11-14 12:30:00,39.92,39.92,39.88,39.88,3100.0,39.0372,39.0372,38.9981,38.9981,3100.0
2007-11-14 12:35:00,39.9,39.91,39.9,39.9,3000.0,39.0176,39.0274,39.0176,39.0176,3000.0
2007-11-14 12:40:00,39.9,39.9,39.89,39.9,3400.0,39.0176,39.0176,39.0079,39.0176,3400.0
2007-11-14 12:45:00,39.9,39.93,39.9,39.93,13500.0,39.0176,39.047,39.0176,39.047,13500.0
2007-11-14 12:50:00,39.93,39.93,39.88,39.89,65300.0,39.047,39.047,38.9981,39.0079,65300.0
2007-11-14 12:55:00,39.92,39.92,39.91,39.92,6200.0,39.0372,39.0372,39.0274,39.0372,6200.0
2007-11-14 13:00:00,39.92,39.92,39.9,39.9,2600.0,39.0372,39.0372,39.0176,39.0176,2600.0
2007-11-14 13:05:00,39.9,39.9,39.89,39.9,8100.0,39.0176,39.0176,39.0079,39.0176,8100.0
2007-11-14 13:10:00,39.9,39.95,39.89,39.89,5400.0,39.0176,39.0665,39.0079,39.0079,5400.0
2007-11-14 13:15:00,39.88,39.88,39.77,39.78,2600.0,38.9981,38.9981,38.8905,38.9003,2600.0
2007-11-14 13:20:00,39.77,39.77,39.69,39.77,8600.0,38.8905,38.8905,38.8123,38.8905,8600.0
2007-11-14 13:25:00,39.77,39.77,39.68,39.72,5300.0,38.8905,38.8905,38.8025,38.8416,5300.0
2007-11-14 13:30:00,39.72,39.72,39.64,39.69,4800.0,38.8416,38.8416,38.7634,38.8123,4800.0
2007-11-14 13:35:00,39.67,39.67,39.49,39.49,15400.0,38.7927,38.7927,38.6167,38.6167,15400.0
2007-11-14 13:40:00,39.49,39.49,39.45,39.47,5400.0,38.6167,38.6167,38.5776,38.5972,5400.0
2007-11-14 13:45:00,39.47,39.47,39.4,39.43,5000.0,38.5972,38.5972,38.5287,38.558,5000.0
2007-11-14 13:50:00,39.44,39.45,39.41,39.41,4000.0,38.5678,38.5776,38.5385,38.5385,4000.0
2007-11-14 13:55:00,39.4,39.4,39.24,39.28,15200.0,38.5287,38.5287,38.3722,38.4114,15200.0
2007-11-14 14:00:00,39.27,39.3,39.25,39.27,11900.0,38.4016,38.4309,38.382,38.4016,11900.0
2007-11-14 14:05:00,39.27,39.35,39.27,39.3,7600.0,38.4016,38.4798,38.4016,38.4309,7600.0
2007-11-14 14:10:00,39.3,39.37,39.3,39.37,13700.0,38.4309,38.4994,38.4309,38.4994,13700.0
2007-11-14 14:15:00,39.37,39.44,39.34,39.44,19200.0,38.4994,38.5678,38.47,38.5678,19200.0
2007-11-14 14:20:00,39.44,39.45,39.41,39.44,18500.0,38.5678,38.5776,38.5385,38.5678,18500.0
2007-11-14 14:25:00,39.44,39.57,39.44,39.57,9900.0,38.5678,38.6949,38.5678,38.6949,9900.0
2007-11-14 14:30:00,39.55,39.62,39.55,39.59,38200.0,38.6754,38.7438,38.6754,38.7145,38200.0
2007-11-14 14:35:00,39.6,39.67,39.59,39.67,14800.0,38.7243,38.7927,38.7145,38.7927,14800.0
2007-11-14 14:40:00,39.67,39.7,39.66,39.7,16400.0,38.7927,38.8221,38.783,38.8221,16400.0
2007-11-14 14:45:00,39.71,39.72,39.59,39.6,12400.0,38.8319,38.8416,38.7145,38.7243,12400.0
2007-11-14 14:50:00,39.6,39.63,39.6,39.62,8100.0,38.7243,38.7536,38.7243,38.7438,8100.0
2007-11-14 14:55:00,39.62,39.62,39.54,39.58,18600.0,38.7438,38.7438,38.6656,38.7047,18600.0
2007-11-14 15:00:00,39.58,39.58,39.52,39.54,11200.0,38.7047,38.7047,38.6461,38.6656,11200.0
2007-11-14 15:05:00,39.54,39.67,39.54,39.66,14500.0,38.6656,38.7927,38.6656,38.783,14500.0
2007-11-14 15:10:00,39.66,39.67,39.62,39.62,22700.0,38.783,38.7927,38.7438,38.7438,22700.0
2007-11-14 15:15:00,39.62,39.63,39.61,39.62,12300.0,38.7438,38.7536,38.7341,38.7438,12300.0
2007-11-14 15:20:00,39.62,39.68,39.62,39.68,21800.0,38.7438,38.8025,38.7438,38.8025,21800.0
2007-11-14 15:25:00,39.73,39.73,39.67,39.72,15000.0,38.8514,38.8514,38.7927,38.8416,15000.0
2007-11-14 15:30:00,39.73,39.73,39.62,39.66,17300.0,38.8514,38.8514,38.7438,38.783,17300.0
2007-11-14 15:35:00,39.67,39.67,39.36,39.36,20800.0,38.7927,38.7927,38.4896,38.4896,20800.0
2007-11-14 15:40:00,39.36,39.38,39.25,39.37,19000.0,38.4896,38.5091,38.382,38.4994,19000.0
2007-11-14 15:45:00,39.36,39.36,39.27,39.31,18400.0,38.4896,38.4896,38.4016,38.4407,18400.0
2007-11-14 15:50:00,39.31,39.33,39.23,39.25,29600.0,38.4407,38.4603,38.3625,38.382,29600.0
2007-11-14 15:55:00,39.25,39.37,39.24,39.32,18400.0,38.382,38.4994,38.3722,38.4505,18400.0
2007-11-15 09:30:00,39.14,39.27,39.14,39.19,26300.0,38.2745,38.4016,38.2745,38.3234,26300.0
2007-11-15 09:35:00,39.19,39.43,39.15,39.43,54100.0,38.3234,38.558,38.2842,38.558,54100.0
2007-11-15 09:40:00,39.43,39.67,39.43,39.55,59900.0,38.558,38.7927,38.558,38.6754,59900.0
2007-11-15 09:45:00,39.59,39.63,39.35,39.41,12400.0,38.7145,38.7536,38.4798,38.5385,12400.0
2007-11-15 09:50:00,39.41,39.59,39.27,39.53,52300.0,38.5385,38.7145,38.4016,38.6558,52300.0
2007-11-15 09:55:00,39.53,39.68,39.51,39.52,20400.0,38.6558,38.8025,38.6363,38.6461,20400.0
2007-11-15 10:00:00,39.55,39.55,39.3,39.37,18200.0,38.6754,38.6754,38.4309,38.4994,18200.0
2007-11-15 10:05:00,39.33,39.34,39.21,39.28,37600.0,38.4603,38.47,38.3429,38.4114,37600.0
2007-11-15 10:10:00,39.27,39.43,39.26,39.41,21700.0,38.4016,38.558,38.3918,38.5385,21700.0
2007-11-15 10:15:00,39.39,39.42,39.33,39.38,7100.0,38.5189,38.5483,38.4603,38.5091,7100.0
2007-11-15 10:20:00,39.38,39.42,39.37,39.42,6100.0,38.5091,38.5483,38.4994,38.5483,6100.0
2007-11-15 10:25:00,39.42,39.5,39.42,39.5,10400.0,38.5483,38.6265,38.5483,38.6265,10400.0
2007-11-15 10:30:00,39.5,39.58,39.45,39.55,10300.0,38.6265,38.7047,38.5776,38.6754,10300.0
2007-11-15 10:35:00,39.55,39.64,39.52,39.57,10100.0,38.6754,38.7634,38.6461,38.6949,10100.0
2007-11-15 10:40:00,39.63,39.65,39.6,39.61,5300.0,38.7536,38.7732,38.7243,38.7341,5300.0
2007-11-15 10:45:00,39.61,39.62,39.57,39.6,6000.0,38.7341,38.7438,38.6949,38.7243,6000.0
2007-11-15 10:50:00,39.62,39.63,39.58,39.58,3600.0,38.7438,38.7536,38.7047,38.7047,3600.0
2007-11-15 10:55:00,39.58,39.62,39.58,39.62,5300.0,38.7047,38.7438,38.7047,38.7438,5300.0
2007-11-15 11:00:00,39.62,39.66,39.57,39.59,13800.0,38.7438,38.783,38.6949,38.7145,13800.0
2007-11-15 11:05:00,39.59,39.62,39.59,39.6,4400.0,38.7145,38.7438,38.7145,38.7243,4400.0
2007-11-15 11:10:00,39.6,39.6,39.56,39.6,6400.0,38.7243,38.7243,38.6852,38.7243,6400.0
2007-11-15 11:15:00,39.6,39.6,39.55,39.6,5200.0,38.7243,38.7243,38.6754,38.7243,5200.0
2007-11-15 11:20:00,39.6,39.61,39.48,39.52,10500.0,38.7243,38.7341,38.6069,38.6461,10500.0
2007-11-15 11:25:00,39.52,39.54,39.48,39.48,7700.0,38.6461,38.6656,38.6069,38.6069,7700.0
2007-11-15 11:30:00,39.48,39.5,39.47,39.49,5000.0,38.6069,38.6265,38.5972,38.6167,5000.0
2007-11-15 11:35:00,39.49,39.5,39.46,39.46,14300.0,38.6167,38.6265,38.5874,38.5874,14300.0
2007-11-15 11:40:00,39.46,39.5,39.45,39.45,4800.0,38.5874,38.6265,38.5776,38.5776,4800.0
2007-11-15 11:45:00,39.45,39.5,39.45,39.49,2800.0,38.5776,38.6265,38.5776,38.6167,2800.0
2007-11-15 11:50:00,39.49,39.5,39.43,39.43,12500.0,38.6167,38.6265,38.558,38.558,12500.0
2007-11-15 11:55:00,39.44,39.5,39.44,39.49,9000.0,38.5678,38.6265,38.5678,38.6167,9000.0
2007-11-15 12:00:00,39.5,39.59,39.48,39.5,31200.0,38.6265,38.7145,38.6069,38.6265,31200.0
2007-11-15 12:05:00,39.5,39.53,39.5,39.53,4700.0,38.6265,38.6558,38.6265,38.6558,4700.0
2007-11-15 12:10:00,39.53,39.55,39.53,39.55,3100.0,38.6558,38.6754,38.6558,38.6754,3100.0
2007-11-15 12:15:00,39.55,39.57,39.51,39.56,6600.0,38.6754,38.6949,38.6363,38.6852,6600.0
2007-11-15 12:20:00,39.56,39.59,39.56,39.59,3400.0,38.6852,38.7145,38.6852,38.7145,3400.0
2007-11-15 12:25:00,39.58,39.59,39.55,39.57,3600.0,38.7047,38.7145,38.6754,38.6949,3600.0
2007-11-15 12:30:00,39.57,39.59,39.54,39.54,8600.0,38.6949,38.7145,38.6656,38.6656,8600.0
2007-11-15 12:35:00,39.54,39.54,39.48,39.51,7400.0,38.6656,38.6656,38.6069,38.6363,7400.0
2007-11-15 12:40:00,39.51,39.51,39.41,39.41,5100.0,38.6363,38.6363,38.5385,38.5385,5100.0
2007-11-15 12:45:00,39.4,39.45,39.4,39.42,4000.0,38.5287,38.5776,38.5287,38.5483,4000.0
2007-11-15 12:50:00,39.42,39.45,39.4,39.4,5400.0,38.5483,38.5776,38.5287,38.5287,5400.0
2007-11-15 12:55:00,39.41,39.45,39.41,39.42,3100.0,38.5385,38.5776,38.5385,38.5483,3100.0
2007-11-15 13:00:00,39.42,39.47,39.42,39.47,4100.0,38.5483,38.5972,38.5483,38.5972,4100.0
2007-11-15 13:05:00,39.48,39.49,39.48,39.48,1700.0,38.6069,38.6167,38.6069,38.6069,1700.0
2007-11-15 13:10:00,39.48,39.53,39.48,39.52,4800.0,38.6069,38.6558,38.6069,38.6461,4800.0
2007-11-15 13:15:00,39.52,39.54,39.49,39.53,14300.0,38.6461,38.6656,38.6167,38.6558,14300.0
2007-11-15 13:20:00,39.52,39.53,39.5,39.51,2300.0,38.6461,38.6558,38.6265,38.6363,2300.0
2007-11-15 13:25:00,39.51,39.55,39.51,39.55,5700.0,38.6363,38.6754,38.6363,38.6754,5700.0
2007-11-15 13:30:00,39.55,39.59,39.55,39.56,13200.0,38.6754,38.7145,38.6754,38.6852,13200.0
2007-11-15 13:35:00,39.57,39.57,39.5,39.53,7900.0,38.6949,38.6949,38.6265,38.6558,7900.0
2007-11-15 13:40:00,39.53,39.53,39.49,39.51,6800.0,38.6558,38.6558,38.6167,38.6363,6800.0
2007-11-15 13:45:00,39.51,39.56,39.49,39.56,2900.0,38.6363,38.6852,38.6167,38.6852,2900.0
2007-11-15 13:50:00,39.52,39.56,39.52,39.56,5800.0,38.6461,38.6852,38.6461,38.6852,5800.0
2007-11-15 13:55:00,39.54,39.59,39.54,39.56,6700.0,38.6656,38.7145,38.6656,38.6852,6700.0
2007-11-15 14:00:00,39.56,39.58,39.5,39.55,5900.0,38.6852,38.7047,38.6265,38.6754,5900.0
2007-11-15 14:05:00,39.55,39.57,39.53,39.57,7900.0,38.6754,38.6949,38.6558,38.6949,7900.0
2007-11-15 14:10:00,39.57,39.6,39.55,39.6,5600.0,38.6949,38.7243,38.6754,38.7243,5600.0
2007-11-15 14:15:00,39.58,39.62,39.58,39.61,11400.0,38.7047,38.7438,38.7047,38.7341,11400.0
2007-11-15 14:20:00,39.61,39.68,39.6,39.64,12500.0,38.7341,38.8025,38.7243,38.7634,12500.0
2007-11-15 14:25:00,39.67,39.75,39.67,39.73,8900.0,38.7927,38.871,38.7927,38.8514,8900.0
2007-11-15 14:30:00,39.73,39.76,39.7,39.74,7300.0,38.8514,38.8807,38.8221,38.8612,7300.0
2007-11-15 14:35:00,39.74,39.8,39.68,39.72,12100.0,38.8612,38.9199,38.8025,38.8416,12100.0
2007-11-15 14:40:00,39.72,39.72,39.57,39.57,8800.0,38.8416,38.8416,38.6949,38.6949,8800.0
2007-11-15 14:45:00,39.57,39.6,39.52,39.59,5400.0,38.6949,38.7243,38.6461,38.7145,5400.0
2007-11-15 14:50:00,39.56,39.58,39.53,39.54,6900.0,38.6852,38.7047,38.6558,38.6656,6900.0
2007-11-15 14:55:00,39.54,39.55,39.5,39.51,7500.0,38.6656,38.6754,38.6265,38.6363,7500.0
2007-11-15 15:00:00,39.52,39.54,39.5,39.52,8700.0,38.6461,38.6656,38.6265,38.6461,8700.0
2007-11-15 15:05:00,39.52,39.55,39.49,39.52,7600.0,38.6461,38.6754,38.6167,38.6461,7600.0
2007-11-15 15:10:00,39.52,39.55,39.5,39.55,8400.0,38.6461,38.6754,38.6265,38.6754,8400.0
2007-11-15 15:15:00,39.55,39.55,39.47,39.48,9400.0,38.6754,38.6754,38.5972,38.6069,9400.0
2007-11-15 15:20:00,39.47,39.52,39.47,39.5,9400.0,38.5972,38.6461,38.5972,38.6265,9400.0
2007-11-15 15:25:00,39.51,39.52,39.46,39.48,11300.0,38.6363,38.6461,38.5874,38.6069,11300.0
2007-11-15 15:30:00,39.47,39.48,39.36,39.36,9700.0,38.5972,38.6069,38.4896,38.4896,9700.0
2007-11-15 15:35:00,39.36,39.38,39.28,39.3,8900.0,38.4896,38.5091,38.4114,38.4309,8900.0
2007-11-15 15:40:00,39.3,39.33,39.21,39.3,12600.0,38.4309,38.4603,38.3429,38.4309,12600.0
2007-11-15 15:45:00,39.32,39.44,39.32,39.37,14400.0,38.4505,38.5678,38.4505,38.4994,14400.0
2007-11-15 15:50:00,39.35,39.38,39.21,39.27,9400.0,38.4798,38.5091,38.3429,38.4016,9400.0
2007-11-15 15:55:00,39.24,39.31,39.22,39.26,20000.0,38.3722,38.4407,38.3527,38.3918,20000.0
2007-11-16 09:30:00,39.34,39.53,39.24,39.32,6600.0,38.47,38.6558,38.3722,38.4505,6600.0
2007-11-16 09:35:00,39.27,39.64,39.25,39.47,25700.0,38.4016,38.7634,38.382,38.5972,25700.0
2007-11-16 09:40:00,39.38,39.72,39.29,39.36,23300.0,38.5091,38.8416,38.4211,38.4896,23300.0
2007-11-16 09:45:00,39.34,39.55,39.34,39.55,3600.0,38.47,38.6754,38.47,38.6754,3600.0
2007-11-16 09:50:00,39.55,39.65,39.52,39.52,8000.0,38.6754,38.7732,38.6461,38.6461,8000.0
2007-11-16 09:55:00,39.54,39.73,39.54,39.71,26700.0,38.6656,38.8514,38.6656,38.8319,26700.0
2007-11-16 10:00:00,39.7,39.75,39.61,39.62,17600.0,38.8221,38.871,38.7341,38.7438,17600.0
2007-11-16 10:05:00,39.65,39.73,39.62,39.65,12400.0,38.7732,38.8514,38.7438,38.7732,12400.0
2007-11-16 10:10:00,39.66,39.71,39.66,39.71,1200.0,38.783,38.8319,38.783,38.8319,1200.0
2007-11-16 10:15:00,39.7,39.73,39.66,39.7,2300.0,38.8221,38.8514,38.783,38.8221,2300.0
2007-11-16 10:20:00,39.69,39.71,39.64,39.64,2400.0,38.8123,38.8319,38.7634,38.7634,2400.0
2007-11-16 10:25:00,39.61,39.63,39.54,39.55,1900.0,38.7341,38.7536,38.6656,38.6754,1900.0
2007-11-16 10:30:00,39.54,39.57,39.5,39.51,2800.0,38.6656,38.6949,38.6265,38.6363,2800.0
2007-11-16 10:35:00,39.46,39.51,39.44,39.48,6500.0,38.5874,38.6363,38.5678,38.6069,6500.0
2007-11-16 10:40:00,39.49,39.66,39.48,39.61,19800.0,38.6167,38.783,38.6069,38.7341,19800.0
2007-11-16 10:45:00,39.61,39.67,39.61,39.64,4300.0,38.7341,38.7927,38.7341,38.7634,4300.0
2007-11-16 10:50:00,39.64,39.66,39.57,39.58,3300.0,38.7634,38.783,38.6949,38.7047,3300.0
2007-11-16 10:55:00,39.6,39.63,39.58,39.61,3300.0,38.7243,38.7536,38.7047,38.7341,3300.0
2007-11-16 11:00:00,39.62,39.64,39.61,39.61,2200.0,38.7438,38.7634,38.7341,38.7341,2200.0
2007-11-16 11:05:00,39.63,39.7,39.63,39.7,4300.0,38.7536,38.8221,38.7536,38.8221,4300.0
2007-11-16 11:10:00,39.75,39.81,39.75,39.78,9400.0,38.871,38.9296,38.871,38.9003,9400.0
2007-11-16 11:15:00,39.78,39.81,39.71,39.76,24900.0,38.9003,38.9296,38.8319,38.8807,24900.0
2007-11-16 11:20:00,39.76,39.78,39.72,39.75,12800.0,38.8807,38.9003,38.8416,38.871,12800.0
2007-11-16 11:25:00,39.75,39.76,39.68,39.71,6500.0,38.871,38.8807,38.8025,38.8319,6500.0
2007-11-16 11:30:00,39.71,39.78,39.69,39.78,7800.0,38.8319,38.9003,38.8123,38.9003,7800.0
2007-11-16 11:35:00,39.78,39.88,39.78,39.88,6500.0,38.9003,38.9981,38.9003,38.9981,6500.0
2007-11-16 11:40:00,39.88,39.92,39.88,39.9,10100.0,38.9981,39.0372,38.9981,39.0176,10100.0
2007-11-16 11:45:00,39.9,39.91,39.86,39.91,5700.0,39.0176,39.0274,38.9785,39.0274,5700.0
2007-11-16 11:50:00,39.91,39.95,39.88,39.92,12900.0,39.0274,39.0665,38.9981,39.0372,12900.0
2007-11-16 11:55:00,39.93,39.94,39.82,39.85,5100.0,39.047,39.0568,38.9394,38.9688,5100.0
2007-11-16 12:00:00,39.89,39.95,39.89,39.92,11300.0,39.0079,39.0665,39.0079,39.0372,11300.0
2007-11-16 12:05:00,39.93,40.0,39.93,39.99,17800.0,39.047,39.1154,39.047,39.1057,17800.0
2007-11-16 12:10:00,40.0,40.0,39.99,39.99,8400.0,39.1154,39.1154,39.1057,39.1057,8400.0
2007-11-16 12:15:00,40.0,40.08,39.99,40.07,14700.0,39.1154,39.1937,39.1057,39.1839,14700.0
2007-11-16 12:20:00,40.07,40.07,39.92,39.93,11000.0,39.1839,39.1839,39.0372,39.047,11000.0
2007-11-16 12:25:00,39.95,40.0,39.86,40.0,13600.0,39.0665,39.1154,38.9785,39.1154,13600.0
2007-11-16 12:30:00,40.0,40.05,39.94,40.03,32700.0,39.1154,39.1643,39.0568,39.1448,32700.0
2007-11-16 12:35:00,40.05,40.18,40.05,40.15,8600.0,39.1643,39.2915,39.1643,39.2621,8600.0
2007-11-16 12:40:00,40.17,40.2,40.14,40.19,12700.0,39.2817,39.311,39.2523,39.3012,12700.0
2007-11-16 12:45:00,40.2,40.22,40.16,40.2,12600.0,39.311,39.3306,39.2719,39.311,12600.0
2007-11-16 12:50:00,40.19,40.29,40.19,40.26,22400.0,39.3012,39.399,39.3012,39.3697,22400.0
2007-11-16 12:55:00,40.26,40.26,40.23,40.23,10300.0,39.3697,39.3697,39.3404,39.3404,10300.0
2007-11-16 13:00:00,40.23,40.24,40.18,40.22,6700.0,39.3404,39.3501,39.2915,39.3306,6700.0
2007-11-16 13:05:00,40.24,40.3,40.24,40.27,13300.0,39.3501,39.4088,39.3501,39.3795,13300.0
2007-11-16 13:10:00,40.28,40.31,40.27,40.31,7400.0,39.3892,39.4186,39.3795,39.4186,7400.0
2007-11-16 13:15:00,40.29,40.38,40.29,40.36,17600.0,39.399,39.487,39.399,39.4675,17600.0
2007-11-16 13:20:00,40.32,40.42,40.32,40.32,26200.0,39.4284,39.5262,39.4284,39.4284,26200.0
2007-11-16 13:25:00,40.32,40.38,40.2,40.21,38600.0,39.4284,39.487,39.311,39.3208,38600.0
2007-11-16 13:30:00,40.21,40.38,40.21,40.35,16400.0,39.3208,39.487,39.3208,39.4577,16400.0
2007-11-16 13:35:00,40.35,40.39,40.34,40.39,10000.0,39.4577,39.4968,39.4479,39.4968,10000.0
2007-11-16 13:40:00,40.43,40.5,40.39,40.5,18100.0,39.5359,39.6044,39.4968,39.6044,18100.0
2007-11-16 13:45:00,40.5,40.63,40.48,40.58,13100.0,39.6044,39.7315,39.5848,39.6826,13100.0
2007-11-16 13:50:00,40.58,40.61,40.53,40.58,16600.0,39.6826,39.7119,39.6337,39.6826,16600.0
2007-11-16 13:55:00,40.58,40.58,40.45,40.48,19500.0,39.6826,39.6826,39.5555,39.5848,19500.0
2007-11-16 14:00:00,40.49,40.51,40.39,40.42,5700.0,39.5946,39.6142,39.4968,39.5262,5700.0
2007-11-16 14:05:00,40.42,40.42,40.22,40.25,18600.0,39.5262,39.5262,39.3306,39.3599,18600.0
2007-11-16 14:10:00,40.23,40.25,40.12,40.12,9600.0,39.3404,39.3599,39.2328,39.2328,9600.0
2007-11-16 14:15:00,40.13,40.2,40.08,40.2,10500.0,39.2426,39.311,39.1937,39.311,10500.0
2007-11-16 14:20:00,40.19,40.23,40.14,40.2,13200.0,39.3012,39.3404,39.2523,39.311,13200.0
2007-11-16 14:25:00,40.2,40.25,40.2,40.25,18000.0,39.311,39.3599,39.311,39.3599,18000.0
2007-11-16 14:30:00,40.25,40.25,40.11,40.11,9700.0,39.3599,39.3599,39.223,39.223,9700.0
2007-11-16 14:35:00,40.11,40.11,39.95,39.99,15800.0,39.223,39.223,39.0665,39.1057,15800.0
2007-11-16 14:40:00,39.99,40.05,39.99,40.04,26300.0,39.1057,39.1643,39.1057,39.1546,26300.0
2007-11-16 14:45:00,40.05,40.06,39.92,39.95,8100.0,39.1643,39.1741,39.0372,39.0665,8100.0
2007-11-16 14:50:00,39.95,39.96,39.84,39.84,9200.0,39.0665,39.0763,38.959,38.959,9200.0
2007-11-16 14:55:00,39.85,39.92,39.8,39.92,9500.0,38.9688,39.0372,38.9199,39.0372,9500.0
2007-11-16 15:00:00,39.9,39.94,39.71,39.71,18500.0,39.0176,39.0568,38.8319,38.8319,18500.0
2007-11-16 15:05:00,39.7,39.9,39.67,39.82,9300.0,38.8221,39.0176,38.7927,38.9394,9300.0
2007-11-16 15:10:00,39.8,39.9,39.8,39.86,7800.0,38.9199,39.0176,38.9199,38.9785,7800.0
2007-11-16 15:15:00,39.87,39.9,39.79,39.9,8200.0,38.9883,39.0176,38.9101,39.0176,8200.0
2007-11-16 15:20:00,39.89,39.91,39.83,39.87,9300.0,39.0079,39.0274,38.9492,38.9883,9300.0
2007-11-16 15:25:00,39.85,39.91,39.8,39.83,6900.0,38.9688,39.0274,38.9199,38.9492,6900.0
2007-11-16 15:30:00,39.81,39.81,39.64,39.66,35500.0,38.9296,38.9296,38.7634,38.783,35500.0
2007-11-16 15:35:00,39.68,39.73,39.66,39.7,66200.0,38.8025,38.8514,38.783,38.8221,66200.0
2007-11-16 15:40:00,39.7,39.9,39.69,39.88,19700.0,38.8221,39.0176,38.8123,38.9981,19700.0
2007-11-16 15:45:00,39.89,39.93,39.85,39.9,15200.0,39.0079,39.047,38.9688,39.0176,15200.0
2007-11-16 15:50:00,39.92,39.92,39.85,39.9,16000.0,39.0372,39.0372,38.9688,39.0176,16000.0
2007-11-16 15:55:00,39.91,39.92,39.84,39.88,18400.0,39.0274,39.0372,38.959,38.9981,18400.0
2007-11-19 09:30:00,39.8,39.8,39.55,39.64,7500.0,38.9199,38.9199,38.6754,38.7634,7500.0
2007-11-19 09:35:00,39.65,39.65,39.37,39.55,9000.0,38.7732,38.7732,38.4994,38.6754,9000.0
2007-11-19 09:40:00,39.55,39.57,39.33,39.42,16800.0,38.6754,38.6949,38.4603,38.5483,16800.0
2007-11-19 09:45:00,39.37,39.45,39.37,39.44,1100.0,38.4994,38.5776,38.4994,38.5678,1100.0
2007-11-19 09:50:00,39.41,39.44,39.33,39.44,1900.0,38.5385,38.5678,38.4603,38.5678,1900.0
2007-11-19 09:55:00,39.44,39.49,39.37,39.49,3500.0,38.5678,38.6167,38.4994,38.6167,3500.0
2007-11-19 10:00:00,39.49,39.61,39.47,39.58,4300.0,38.6167,38.7341,38.5972,38.7047,4300.0
2007-11-19 10:05:00,39.59,39.6,39.5,39.51,2600.0,38.7145,38.7243,38.6265,38.6363,2600.0
2007-11-19 10:10:00,39.52,39.54,39.45,39.46,3700.0,38.6461,38.6656,38.5776,38.5874,3700.0
2007-11-19 10:15:00,39.46,39.5,39.45,39.5,2300.0,38.5874,38.6265,38.5776,38.6265,2300.0
2007-11-19 10:20:00,39.51,39.54,39.46,39.46,1800.0,38.6363,38.6656,38.5874,38.5874,1800.0
2007-11-19 10:25:00,39.47,39.53,39.47,39.52,3400.0,38.5972,38.6558,38.5972,38.6461,3400.0
2007-11-19 10:30:00,39.52,39.53,39.45,39.45,3100.0,38.6461,38.6558,38.5776,38.5776,3100.0
2007-11-19 10:35:00,39.46,39.47,39.4,39.45,6800.0,38.5874,38.5972,38.5287,38.5776,6800.0
2007-11-19 10:40:00,39.44,39.45,39.41,39.42,1700.0,38.5678,38.5776,38.5385,38.5483,1700.0
2007-11-19 10:45:00,39.43,39.49,39.43,39.45,5700.0,38.558,38.6167,38.558,38.5776,5700.0
2007-11-19 10:50:00,39.47,39.49,39.45,39.48,12700.0,38.5972,38.6167,38.5776,38.6069,12700.0
2007-11-19 10:55:00,39.48,39.55,39.48,39.5,3300.0,38.6069,38.6754,38.6069,38.6265,3300.0
2007-11-19 11:00:00,39.5,39.52,39.4,39.41,8000.0,38.6265,38.6461,38.5287,38.5385,8000.0
2007-11-19 11:05:00,39.44,39.45,39.41,39.42,2600.0,38.5678,38.5776,38.5385,38.5483,2600.0
2007-11-19 11:10:00,39.43,39.44,39.4,39.43,3200.0,38.558,38.5678,38.5287,38.558,3200.0
2007-11-19 11:15:00,39.46,39.47,39.45,39.47,2800.0,38.5874,38.5972,38.5776,38.5972,2800.0
2007-11-19 11:20:00,39.48,39.48,39.42,39.43,1400.0,38.6069,38.6069,38.5483,38.558,1400.0
2007-11-19 11:25:00,39.45,39.46,39.41,39.41,2500.0,38.5776,38.5874,38.5385,38.5385,2500.0
2007-11-19 11:30:00,39.45,39.47,39.41,39.47,1900.0,38.5776,38.5972,38.5385,38.5972,1900.0
2007-11-19 11:35:00,39.48,39.49,39.47,39.49,3300.0,38.6069,38.6167,38.5972,38.6167,3300.0
2007-11-19 11:40:00,39.49,39.49,39.42,39.42,2400.0,38.6167,38.6167,38.5483,38.5483,2400.0
2007-11-19 11:45:00,39.45,39.46,39.43,39.43,1000.0,38.5776,38.5874,38.558,38.558,1000.0
2007-11-19 11:50:00,39.44,39.46,39.43,39.45,1700.0,38.5678,38.5874,38.558,38.5776,1700.0
2007-11-19 11:55:00,39.45,39.47,39.4,39.4,4600.0,38.5776,38.5972,38.5287,38.5287,4600.0
2007-11-19 12:00:00,39.42,39.49,39.42,39.49,3000.0,38.5483,38.6167,38.5483,38.6167,3000.0
2007-11-19 12:05:00,39.48,39.51,39.48,39.5,13200.0,38.6069,38.6363,38.6069,38.6265,13200.0
2007-11-19 12:10:00,39.5,39.5,39.46,39.46,6900.0,38.6265,38.6265,38.5874,38.5874,6900.0
2007-11-19 12:15:00,39.46,39.52,39.46,39.52,6500.0,38.5874,38.6461,38.5874,38.6461,6500.0
2007-11-19 12:20:00,39.52,39.52,39.49,39.51,4100.0,38.6461,38.6461,38.6167,38.6363,4100.0
2007-11-19 12:25:00,39.52,39.53,39.5,39.53,6700.0,38.6461,38.6558,38.6265,38.6558,6700.0
2007-11-19 12:30:00,39.53,39.56,39.53,39.56,4800.0,38.6558,38.6852,38.6558,38.6852,4800.0
2007-11-19 12:35:00,39.56,39.57,39.56,39.56,1500.0,38.6852,38.6949,38.6852,38.6852,1500.0
2007-11-19 12:40:00,39.56,39.58,39.56,39.58,1600.0,38.6852,38.7047,38.6852,38.7047,1600.0
2007-11-19 12:45:00,39.58,39.64,39.58,39.63,6800.0,38.7047,38.7634,38.7047,38.7536,6800.0
2007-11-19 12:50:00,39.64,39.68,39.58,39.59,27700.0,38.7634,38.8025,38.7047,38.7145,27700.0
2007-11-19 12:55:00,39.59,39.66,39.59,39.66,4800.0,38.7145,38.783,38.7145,38.783,4800.0
2007-11-19 13:00:00,39.66,39.73,39.66,39.67,12200.0,38.783,38.8514,38.783,38.7927,12200.0
2007-11-19 13:05:00,39.66,39.69,39.66,39.69,2500.0,38.783,38.8123,38.783,38.8123,2500.0
2007-11-19 13:10:00,39.69,39.76,39.66,39.71,13500.0,38.8123,38.8807,38.783,38.8319,13500.0
2007-11-19 13:15:00,39.71,39.73,39.66,39.68,8500.0,38.8319,38.8514,38.783,38.8025,8500.0
2007-11-19 13:20:00,39.68,39.68,39.63,39.67,6200.0,38.8025,38.8025,38.7536,38.7927,6200.0
2007-11-19 13:25:00,39.67,39.79,39.67,39.78,5600.0,38.7927,38.9101,38.7927,38.9003,5600.0
2007-11-19 13:30:00,39.78,39.8,39.71,39.77,6900.0,38.9003,38.9199,38.8319,38.8905,6900.0
2007-11-19 13:35:00,39.77,39.79,39.74,39.79,7200.0,38.8905,38.9101,38.8612,38.9101,7200.0
2007-11-19 13:40:00,39.78,39.78,39.71,39.74,7500.0,38.9003,38.9003,38.8319,38.8612,7500.0
2007-11-19 13:45:00,39.74,39.74,39.71,39.74,3500.0,38.8612,38.8612,38.8319,38.8612,3500.0
2007-11-19 13:50:00,39.74,39.74,39.68,39.73,12800.0,38.8612,38.8612,38.8025,38.8514,12800.0
2007-11-19 13:55:00,39.73,39.76,39.68,39.7,15300.0,38.8514,38.8807,38.8025,38.8221,15300.0
2007-11-19 14:00:00,39.7,39.77,39.68,39.75,7100.0,38.8221,38.8905,38.8025,38.871,7100.0
2007-11-19 14:05:00,39.75,39.81,39.72,39.8,7500.0,38.871,38.9296,38.8416,38.9199,7500.0
2007-11-19 14:10:00,39.83,39.88,39.81,39.88,5400.0,38.9492,38.9981,38.9296,38.9981,5400.0
2007-11-19 14:15:00,39.88,39.94,39.86,39.94,23800.0,38.9981,39.0568,38.9785,39.0568,23800.0
2007-11-19 14:20:00,39.94,39.94,39.86,39.9,10700.0,39.0568,39.0568,38.9785,39.0176,10700.0
2007-11-19 14:25:00,39.9,39.93,39.87,39.91,8700.0,39.0176,39.047,38.9883,39.0274,8700.0
2007-11-19 14:30:00,39.92,39.92,39.73,39.73,12500.0,39.0372,39.0372,38.8514,38.8514,12500.0
2007-11-19 14:35:00,39.74,39.75,39.74,39.75,6800.0,38.8612,38.871,38.8612,38.871,6800.0
2007-11-19 14:40:00,39.75,39.91,39.75,39.89,12900.0,38.871,39.0274,38.871,39.0079,12900.0
2007-11-19 14:45:00,39.89,39.89,39.84,39.85,8700.0,39.0079,39.0079,38.959,38.9688,8700.0
2007-11-19 14:50:00,39.85,39.85,39.74,39.74,6300.0,38.9688,38.9688,38.8612,38.8612,6300.0
2007-11-19 14:55:00,39.74,39.75,39.74,39.75,7000.0,38.8612,38.871,38.8612,38.871,7000.0
2007-11-19 15:00:00,39.75,39.76,39.73,39.74,9300.0,38.871,38.8807,38.8514,38.8612,9300.0
2007-11-19 15:05:00,39.74,39.8,39.73,39.8,29500.0,38.8612,38.9199,38.8514,38.9199,29500.0
2007-11-19 15:10:00,39.77,39.84,39.75,39.82,8200.0,38.8905,38.959,38.871,38.9394,8200.0
2007-11-19 15:15:00,39.8,39.89,39.78,39.87,15300.0,38.9199,39.0079,38.9003,38.9883,15300.0
2007-11-19 15:20:00,39.84,39.91,39.81,39.88,23400.0,38.959,39.0274,38.9296,38.9981,23400.0
2007-11-19 15:25:00,39.88,39.88,39.82,39.85,10300.0,38.9981,38.9981,38.9394,38.9688,10300.0
2007-11-19 15:30:00,39.84,39.85,39.73,39.75,11700.0,38.959,38.9688,38.8514,38.871,11700.0
2007-11-19 15:35:00,39.75,39.79,39.74,39.77,9400.0,38.871,38.9101,38.8612,38.8905,9400.0
2007-11-19 15:40:00,39.75,39.75,39.64,39.64,7500.0,38.871,38.871,38.7634,38.7634,7500.0
2007-11-19 15:45:00,39.65,39.68,39.64,39.67,7600.0,38.7732,38.8025,38.7634,38.7927,7600.0
2007-11-19 15:50:00,39.66,39.7,39.66,39.7,9900.0,38.783,38.8221,38.783,38.8221,9900.0
2007-11-19 15:55:00,39.69,39.69,39.6,39.6,14800.0,38.8123,38.8123,38.7243,38.7243,14800.0
2007-11-20 09:30:00,39.6,39.6,39.21,39.21,31800.0,38.7243,38.7243,38.3429,38.3429,31800.0
2007-11-20 09:35:00,39.22,39.25,38.8,38.83,24300.0,38.3527,38.382,37.942,37.9713,24300.0
2007-11-20 09:40:00,38.83,38.83,38.57,38.71,60400.0,37.9713,37.9713,37.7171,37.854,60400.0
2007-11-20 09:45:00,38.78,39.02,38.62,38.95,46000.0,37.9224,38.1571,37.766,38.0887,46000.0
2007-11-20 09:50:00,38.95,39.08,38.91,39.06,13000.0,38.0887,38.2158,38.0495,38.1962,13000.0
2007-11-20 09:55:00,39.06,39.06,38.93,38.94,7400.0,38.1962,38.1962,38.0691,38.0789,7400.0
2007-11-20 10:00:00,38.95,38.99,38.93,38.96,8700.0,38.0887,38.1278,38.0691,38.0984,8700.0
2007-11-20 10:05:00,38.95,38.97,38.91,38.97,26900.0,38.0887,38.1082,38.0495,38.1082,26900.0
2007-11-20 10:10:00,38.97,38.97,38.88,38.89,10600.0,38.1082,38.1082,38.0202,38.03,10600.0
2007-11-20 10:15:00,38.88,38.88,38.59,38.65,19100.0,38.0202,38.0202,37.7366,37.7953,19100.0
2007-11-20 10:20:00,38.64,38.64,38.47,38.49,13700.0,37.7855,37.7855,37.6193,37.6388,13700.0
2007-11-20 10:25:00,38.49,38.51,38.44,38.49,25100.0,37.6388,37.6584,37.5899,37.6388,25100.0
2007-11-20 10:30:00,38.5,38.56,38.47,38.53,35700.0,37.6486,37.7073,37.6193,37.6779,35700.0
2007-11-20 10:35:00,38.53,38.63,38.5,38.54,16300.0,37.6779,37.7757,37.6486,37.6877,16300.0
2007-11-20 10:40:00,38.55,38.63,38.54,38.58,21300.0,37.6975,37.7757,37.6877,37.7268,21300.0
2007-11-20 10:45:00,38.57,38.67,38.57,38.65,29200.0,37.7171,37.8148,37.7171,37.7953,29200.0
2007-11-20 10:50:00,38.65,38.7,38.63,38.66,12300.0,37.7953,37.8442,37.7757,37.8051,12300.0
2007-11-20 10:55:00,38.7,38.7,38.66,38.69,3900.0,37.8442,37.8442,37.8051,37.8344,3900.0
2007-11-20 11:00:00,38.69,38.7,38.66,38.7,7100.0,37.8344,37.8442,37.8051,37.8442,7100.0
2007-11-20 11:05:00,38.67,38.7,38.67,38.69,4500.0,37.8148,37.8442,37.8148,37.8344,4500.0
2007-11-20 11:10:00,38.69,38.7,38.67,38.68,11600.0,37.8344,37.8442,37.8148,37.8246,11600.0
2007-11-20 11:15:00,38.69,38.69,38.64,38.64,10600.0,37.8344,37.8344,37.7855,37.7855,10600.0
2007-11-20 11:20:00,38.65,38.65,38.61,38.62,8400.0,37.7953,37.7953,37.7562,37.766,8400.0
2007-11-20 11:25:00,38.62,38.63,38.61,38.61,4400.0,37.766,37.7757,37.7562,37.7562,4400.0
2007-11-20 11:30:00,38.62,38.68,38.62,38.65,10000.0,37.766,37.8246,37.766,37.7953,10000.0
2007-11-20 11:35:00,38.66,38.72,38.65,38.71,31700.0,37.8051,37.8637,37.7953,37.854,31700.0
2007-11-20 11:40:00,38.7,38.71,38.65,38.66,3300.0,37.8442,37.854,37.7953,37.8051,3300.0
2007-11-20 11:45:00,38.65,38.71,38.65,38.69,9100.0,37.7953,37.854,37.7953,37.8344,9100.0
2007-11-20 11:50:00,38.69,38.71,38.68,38.7,11000.0,37.8344,37.854,37.8246,37.8442,11000.0
2007-11-20 11:55:00,38.69,38.71,38.69,38.7,7100.0,37.8344,37.854,37.8344,37.8442,7100.0
2007-11-20 12:00:00,38.7,38.7,38.65,38.65,4600.0,37.8442,37.8442,37.7953,37.7953,4600.0
2007-11-20 12:05:00,38.65,38.68,38.62,38.62,37500.0,37.7953,37.8246,37.766,37.766,37500.0
2007-11-20 12:10:00,38.62,38.63,38.57,38.57,12500.0,37.766,37.7757,37.7171,37.7171,12500.0
2007-11-20 12:15:00,38.58,38.58,38.55,38.55,9300.0,37.7268,37.7268,37.6975,37.6975,9300.0
2007-11-20 12:20:00,38.56,38.57,38.55,38.56,4500.0,37.7073,37.7171,37.6975,37.7073,4500.0
2007-11-20 12:25:00,38.56,38.57,38.5,38.5,6500.0,37.7073,37.7171,37.6486,37.6486,6500.0
2007-11-20 12:30:00,38.5,38.51,38.39,38.39,13100.0,37.6486,37.6584,37.541,37.541,13100.0
2007-11-20 12:35:00,38.38,38.38,38.34,38.34,4500.0,37.5313,37.5313,37.4921,37.4921,4500.0
2007-11-20 12:40:00,38.35,38.35,38.16,38.18,10600.0,37.5019,37.5019,37.3161,37.3357,10600.0
2007-11-20 12:45:00,38.19,38.25,38.16,38.25,7200.0,37.3455,37.4041,37.3161,37.4041,7200.0
2007-11-20 12:50:00,38.25,38.26,38.25,38.25,3200.0,37.4041,37.4139,37.4041,37.4041,3200.0
2007-11-20 12:55:00,38.26,38.26,38.25,38.25,4800.0,37.4139,37.4139,37.4041,37.4041,4800.0
2007-11-20 13:00:00,38.25,38.26,38.24,38.25,11100.0,37.4041,37.4139,37.3944,37.4041,11100.0
2007-11-20 13:05:00,38.26,38.29,38.23,38.25,18600.0,37.4139,37.4433,37.3846,37.4041,18600.0
2007-11-20 13:10:00,38.25,38.26,38.25,38.26,14500.0,37.4041,37.4139,37.4041,37.4139,14500.0
2007-11-20 13:15:00,38.27,38.39,38.27,38.38,13900.0,37.4237,37.541,37.4237,37.5313,13900.0
2007-11-20 13:20:00,38.37,38.44,38.37,38.4,7100.0,37.5215,37.5899,37.5215,37.5508,7100.0
2007-11-20 13:25:00,38.39,38.43,38.32,38.33,34200.0,37.541,37.5802,37.4726,37.4824,34200.0
2007-11-20 13:30:00,38.34,38.45,38.33,38.45,33800.0,37.4921,37.5997,37.4824,37.5997,33800.0
2007-11-20 13:35:00,38.45,38.52,38.43,38.52,33900.0,37.5997,37.6682,37.5802,37.6682,33900.0
2007-11-20 13:40:00,38.51,38.52,38.36,38.39,27600.0,37.6584,37.6682,37.5117,37.541,27600.0
2007-11-20 13:45:00,38.31,38.34,38.3,38.3,5300.0,37.4628,37.4921,37.453,37.453,5300.0
2007-11-20 13:50:00,38.31,38.31,38.24,38.31,7100.0,37.4628,37.4628,37.3944,37.4628,7100.0
2007-11-20 13:55:00,38.31,38.4,38.31,38.39,11300.0,37.4628,37.5508,37.4628,37.541,11300.0
2007-11-20 14:00:00,38.38,38.48,38.33,38.47,16700.0,37.5313,37.6291,37.4824,37.6193,16700.0
2007-11-20 14:05:00,38.46,38.47,38.24,38.27,10000.0,37.6095,37.6193,37.3944,37.4237,10000.0
2007-11-20 14:10:00,38.28,38.31,38.23,38.25,11100.0,37.4335,37.4628,37.3846,37.4041,11100.0
2007-11-20 14:15:00,38.25,38.31,38.25,38.31,5900.0,37.4041,37.4628,37.4041,37.4628,5900.0
2007-11-20 14:20:00,38.29,38.29,38.2,38.21,13100.0,37.4433,37.4433,37.3552,37.365,13100.0
2007-11-20 14:25:00,38.22,38.23,38.15,38.19,23500.0,37.3748,37.3846,37.3063,37.3455,23500.0
2007-11-20 14:30:00,38.2,38.34,38.18,38.33,18800.0,37.3552,37.4921,37.3357,37.4824,18800.0
2007-11-20 14:35:00,38.31,38.31,38.24,38.29,10500.0,37.4628,37.4628,37.3944,37.4433,10500.0
2007-11-20 14:40:00,38.29,38.3,38.25,38.27,12100.0,37.4433,37.453,37.4041,37.4237,12100.0
2007-11-20 14:45:00,38.27,38.31,38.27,38.29,12500.0,37.4237,37.4628,37.4237,37.4433,12500.0
2007-11-20 14:50:00,38.29,38.31,38.25,38.25,11700.0,37.4433,37.4628,37.4041,37.4041,11700.0
2007-11-20 14:55:00,38.23,38.25,38.2,38.2,12800.0,37.3846,37.4041,37.3552,37.3552,12800.0
2007-11-20 15:00:00,38.21,38.21,38.16,38.18,15000.0,37.365,37.365,37.3161,37.3357,15000.0
2007-11-20 15:05:00,38.17,38.25,38.12,38.14,37300.0,37.3259,37.4041,37.277,37.2966,37300.0
2007-11-20 15:10:00,38.13,38.14,38.03,38.06,16100.0,37.2868,37.2966,37.189,37.2183,16100.0
2007-11-20 15:15:00,38.03,38.07,37.99,38.05,38600.0,37.189,37.2281,37.1499,37.2086,38600.0
2007-11-20 15:20:00,38.04,38.2,38.04,38.19,20800.0,37.1988,37.3552,37.1988,37.3455,20800.0
2007-11-20 15:25:00,38.19,38.35,38.19,38.31,30700.0,37.3455,37.5019,37.3455,37.4628,30700.0
2007-11-20 15:30:00,38.36,38.45,38.35,38.41,87100.0,37.5117,37.5997,37.5019,37.5606,87100.0
2007-11-20 15:35:00,38.4,38.58,38.39,38.54,79000.0,37.5508,37.7268,37.541,37.6877,79000.0
2007-11-20 15:40:00,38.52,38.74,38.52,38.73,37200.0,37.6682,37.8833,37.6682,37.8735,37200.0
2007-11-20 15:45:00,38.68,38.69,38.52,38.54,45000.0,37.8246,37.8344,37.6682,37.6877,45000.0
2007-11-20 15:50:00,38.53,38.54,38.42,38.42,58800.0,37.6779,37.6877,37.5704,37.5704,58800.0
2007-11-20 15:55:00,38.42,38.44,38.34,38.44,42000.0,37.5704,37.5899,37.4921,37.5899,42000.0
2007-11-21 09:30:00,38.31,38.31,38.25,38.25,1600.0,37.4628,37.4628,37.4041,37.4041,1600.0
2007-11-21 09:35:00,38.25,38.25,37.78,37.9,30700.0,37.4041,37.4041,36.9445,37.0619,30700.0
2007-11-21 09:40:00,37.94,37.96,37.93,37.94,3300.0,37.101,37.1206,37.0912,37.101,3300.0
2007-11-21 09:45:00,37.92,38.03,37.92,38.02,3900.0,37.0814,37.189,37.0814,37.1792,3900.0
2007-11-21 09:50:00,38.01,38.09,37.99,38.09,8400.0,37.1694,37.2477,37.1499,37.2477,8400.0
2007-11-21 09:55:00,38.09,38.19,38.04,38.04,6200.0,37.2477,37.3455,37.1988,37.1988,6200.0
2007-11-21 10:00:00,38.02,38.09,37.84,37.84,7000.0,37.1792,37.2477,37.0032,37.0032,7000.0
2007-11-21 10:05:00,37.88,37.91,37.8,37.85,2900.0,37.0423,37.0717,36.9641,37.013,2900.0
2007-11-21 10:10:00,37.82,37.92,37.8,37.92,2600.0,36.9836,37.0814,36.9641,37.0814,2600.0
2007-11-21 10:15:00,37.92,38.02,37.89,37.97,11800.0,37.0814,37.1792,37.0521,37.1303,11800.0
2007-11-21 10:20:00,37.85,37.93,37.85,37.89,5100.0,37.013,37.0912,37.013,37.0521,5100.0
2007-11-21 10:25:00,37.93,37.95,37.89,37.94,2300.0,37.0912,37.1108,37.0521,37.101,2300.0
2007-11-21 10:30:00,37.92,37.99,37.76,37.76,6000.0,37.0814,37.1499,36.925,36.925,6000.0
2007-11-21 10:35:00,37.77,37.86,37.77,37.86,2800.0,36.9348,37.0228,36.9348,37.0228,2800.0
2007-11-21 10:40:00,37.83,38.01,37.81,38.01,5000.0,36.9934,37.1694,36.9739,37.1694,5000.0
2007-11-21 10:45:00,37.97,38.03,37.93,38.03,2000.0,37.1303,37.189,37.0912,37.189,2000.0
2007-11-21 10:50:00,38.03,38.03,37.94,37.96,3700.0,37.189,37.189,37.101,37.1206,3700.0
2007-11-21 10:55:00,37.96,38.05,37.96,37.98,5800.0,37.1206,37.2086,37.1206,37.1401,5800.0
2007-11-21 11:00:00,37.92,38.03,37.91,37.97,6100.0,37.0814,37.189,37.0717,37.1303,6100.0
2007-11-21 11:05:00,38.03,38.03,37.98,37.99,5200.0,37.189,37.189,37.1401,37.1499,5200.0
2007-11-21 11:10:00,38.02,38.05,37.99,38.0,3300.0,37.1792,37.2086,37.1499,37.1597,3300.0
2007-11-21 11:15:00,38.0,38.04,37.99,37.99,2700.0,37.1597,37.1988,37.1499,37.1499,2700.0
2007-11-21 11:20:00,38.02,38.02,37.97,37.97,4400.0,37.1792,37.1792,37.1303,37.1303,4400.0
2007-11-21 11:25:00,38.0,38.02,37.98,38.0,2900.0,37.1597,37.1792,37.1401,37.1597,2900.0
2007-11-21 11:30:00,38.0,38.02,37.96,37.96,3900.0,37.1597,37.1792,37.1206,37.1206,3900.0
2007-11-21 11:35:00,37.95,37.97,37.92,37.97,1500.0,37.1108,37.1303,37.0814,37.1303,1500.0
2007-11-21 11:40:00,37.97,38.0,37.96,38.0,400.0,37.1303,37.1597,37.1206,37.1597,400.0
2007-11-21 11:45:00,37.95,37.96,37.93,37.96,1400.0,37.1108,37.1206,37.0912,37.1206,1400.0
2007-11-21 11:50:00,37.95,37.96,37.95,37.95,900.0,37.1108,37.1206,37.1108,37.1108,900.0
2007-11-21 11:55:00,37.94,37.95,37.93,37.93,2200.0,37.101,37.1108,37.0912,37.0912,2200.0
2007-11-21 12:00:00,37.95,37.97,37.93,37.95,2000.0,37.1108,37.1303,37.0912,37.1108,2000.0
2007-11-21 12:05:00,37.93,37.96,37.91,37.91,3900.0,37.0912,37.1206,37.0717,37.0717,3900.0
2007-11-21 12:10:00,37.92,37.94,37.85,37.94,2500.0,37.0814,37.101,37.013,37.101,2500.0
2007-11-21 12:15:00,37.93,37.94,37.91,37.93,2600.0,37.0912,37.101,37.0717,37.0912,2600.0
2007-11-21 12:20:00,37.95,37.95,37.9,37.9,3200.0,37.1108,37.1108,37.0619,37.0619,3200.0
2007-11-21 12:25:00,37.89,37.9,37.87,37.88,1700.0,37.0521,37.0619,37.0325,37.0423,1700.0
2007-11-21 12:30:00,37.9,37.92,37.88,37.92,1400.0,37.0619,37.0814,37.0423,37.0814,1400.0
2007-11-21 12:35:00,37.92,38.02,37.92,37.99,4300.0,37.0814,37.1792,37.0814,37.1499,4300.0
2007-11-21 12:40:00,38.02,38.03,37.99,38.0,4400.0,37.1792,37.189,37.1499,37.1597,4400.0
2007-11-21 12:45:00,38.0,38.04,37.99,38.0,3200.0,37.1597,37.1988,37.1499,37.1597,3200.0
2007-11-21 12:50:00,38.03,38.03,37.94,37.98,2000.0,37.189,37.189,37.101,37.1401,2000.0
2007-11-21 12:55:00,38.01,38.14,38.01,38.12,2900.0,37.1694,37.2966,37.1694,37.277,2900.0
2007-11-21 13:00:00,38.12,38.16,38.08,38.12,3000.0,37.277,37.3161,37.2379,37.277,3000.0
2007-11-21 13:05:00,38.12,38.15,38.09,38.11,900.0,37.277,37.3063,37.2477,37.2672,900.0
2007-11-21 13:10:00,38.14,38.14,38.1,38.1,400.0,37.2966,37.2966,37.2575,37.2575,400.0
2007-11-21 13:15:00,38.04,38.04,37.99,38.02,7600.0,37.1988,37.1988,37.1499,37.1792,7600.0
2007-11-21 13:20:00,38.04,38.1,38.03,38.07,5500.0,37.1988,37.2575,37.189,37.2281,5500.0
2007-11-21 13:25:00,38.1,38.12,38.07,38.09,2400.0,37.2575,37.277,37.2281,37.2477,2400.0
2007-11-21 13:30:00,38.05,38.07,38.05,38.07,1500.0,37.2086,37.2281,37.2086,37.2281,1500.0
2007-11-21 13:35:00,38.07,38.12,38.05,38.12,1400.0,37.2281,37.277,37.2086,37.277,1400.0
2007-11-21 13:40:00,38.12,38.12,38.02,38.02,2800.0,37.277,37.277,37.1792,37.1792,2800.0
2007-11-21 13:45:00,38.02,38.11,38.01,38.11,1900.0,37.1792,37.2672,37.1694,37.2672,1900.0
2007-11-21 13:50:00,38.08,38.11,38.05,38.05,93500.0,37.2379,37.2672,37.2086,37.2086,93500.0
2007-11-21 13:55:00,38.02,38.12,38.02,38.06,2000.0,37.1792,37.277,37.1792,37.2183,2000.0
2007-11-21 14:00:00,38.1,38.1,38.06,38.1,2200.0,37.2575,37.2575,37.2183,37.2575,2200.0
2007-11-21 14:05:00,38.12,38.12,38.06,38.09,2700.0,37.277,37.277,37.2183,37.2477,2700.0
2007-11-21 14:10:00,38.08,38.17,38.08,38.17,3500.0,37.2379,37.3259,37.2379,37.3259,3500.0
2007-11-21 14:15:00,38.16,38.19,38.15,38.17,1800.0,37.3161,37.3455,37.3063,37.3259,1800.0
2007-11-21 14:20:00,38.13,38.16,38.13,38.13,1500.0,37.2868,37.3161,37.2868,37.2868,1500.0
2007-11-21 14:25:00,38.15,38.18,38.11,38.16,2300.0,37.3063,37.3357,37.2672,37.3161,2300.0
2007-11-21 14:30:00,38.17,38.17,38.12,38.16,3000.0,37.3259,37.3259,37.277,37.3161,3000.0
2007-11-21 14:35:00,38.16,38.19,38.11,38.11,4600.0,37.3161,37.3455,37.2672,37.2672,4600.0
2007-11-21 14:40:00,38.12,38.12,38.08,38.1,2700.0,37.277,37.277,37.2379,37.2575,2700.0
2007-11-21 14:45:00,38.1,38.14,38.09,38.1,5900.0,37.2575,37.2966,37.2477,37.2575,5900.0
2007-11-21 14:50:00,38.09,38.14,38.05,38.13,8700.0,37.2477,37.2966,37.2086,37.2868,8700.0
2007-11-21 14:55:00,38.14,38.17,38.06,38.06,4500.0,37.2966,37.3259,37.2183,37.2183,4500.0
2007-11-21 15:00:00,38.08,38.19,38.08,38.09,4300.0,37.2379,37.3455,37.2379,37.2477,4300.0
2007-11-21 15:05:00,38.1,38.19,38.0,38.09,20500.0,37.2575,37.3455,37.1597,37.2477,20500.0
2007-11-21 15:10:00,38.04,38.04,37.92,37.94,5200.0,37.1988,37.1988,37.0814,37.101,5200.0
2007-11-21 15:15:00,37.92,37.96,37.9,37.9,5300.0,37.0814,37.1206,37.0619,37.0619,5300.0
2007-11-21 15:20:00,37.89,38.0,37.87,37.99,5900.0,37.0521,37.1597,37.0325,37.1499,5900.0
2007-11-21 15:25:00,38.0,38.03,37.96,37.96,4000.0,37.1597,37.189,37.1206,37.1206,4000.0
2007-11-21 15:30:00,37.98,38.05,37.92,37.97,5300.0,37.1401,37.2086,37.0814,37.1303,5300.0
2007-11-21 15:35:00,38.01,38.02,37.95,38.0,4000.0,37.1694,37.1792,37.1108,37.1597,4000.0
2007-11-21 15:40:00,37.99,37.99,37.93,37.98,2700.0,37.1499,37.1499,37.0912,37.1401,2700.0
2007-11-21 15:45:00,37.96,38.06,37.96,38.06,5700.0,37.1206,37.2183,37.1206,37.2183,5700.0
2007-11-21 15:50:00,38.06,38.07,37.96,37.99,4700.0,37.2183,37.2281,37.1206,37.1499,4700.0
2007-11-21 15:55:00,37.96,37.97,37.76,37.82,9700.0,37.1206,37.1303,36.925,36.9836,9700.0
2007-11-23 09:30:00,37.96,38.2,37.95,37.95,800.0,37.1206,37.3552,37.1108,37.1108,800.0
2007-11-23 09:35:00,37.96,38.02,37.88,37.93,3900.0,37.1206,37.1792,37.0423,37.0912,3900.0
2007-11-23 09:40:00,37.92,38.0,37.91,37.91,3200.0,37.0814,37.1597,37.0717,37.0717,3200.0
2007-11-23 09:45:00,37.89,37.95,37.87,37.91,5000.0,37.0521,37.1108,37.0325,37.0717,5000.0
2007-11-23 09:50:00,37.9,37.95,37.87,37.95,5400.0,37.0619,37.1108,37.0325,37.1108,5400.0
2007-11-23 09:55:00,37.91,37.93,37.89,37.92,2400.0,37.0717,37.0912,37.0521,37.0814,2400.0
2007-11-23 10:00:00,37.91,37.98,37.89,37.95,2300.0,37.0717,37.1401,37.0521,37.1108,2300.0
2007-11-23 10:05:00,37.93,37.93,37.93,37.93,100.0,37.0912,37.0912,37.0912,37.0912,100.0
2007-11-23 10:10:00,37.94,37.94,37.94,37.94,100.0,37.101,37.101,37.101,37.101,100.0
2007-11-23 10:15:00,37.92,37.94,37.9,37.92,900.0,37.0814,37.101,37.0619,37.0814,900.0
2007-11-23 10:20:00,37.95,37.98,37.92,37.98,1500.0,37.1108,37.1401,37.0814,37.1401,1500.0
2007-11-23 10:25:00,37.93,38.0,37.93,37.95,900.0,37.0912,37.1597,37.0912,37.1108,900.0
2007-11-23 10:30:00,37.95,37.98,37.91,37.98,1700.0,37.1108,37.1401,37.0717,37.1401,1700.0
2007-11-23 10:35:00,37.95,37.98,37.94,37.98,1100.0,37.1108,37.1401,37.101,37.1401,1100.0
2007-11-23 10:40:00,38.0,38.0,37.95,37.95,800.0,37.1597,37.1597,37.1108,37.1108,800.0
2007-11-23 10:45:00,37.96,37.99,37.95,37.95,1500.0,37.1206,37.1499,37.1108,37.1108,1500.0
2007-11-23 10:50:00,37.95,37.97,37.95,37.97,300.0,37.1108,37.1303,37.1108,37.1303,300.0
2007-11-23 10:55:00,37.95,38.0,37.95,38.0,1300.0,37.1108,37.1597,37.1108,37.1597,1300.0
2007-11-23 11:00:00,38.0,38.07,38.0,38.07,3300.0,37.1597,37.2281,37.1597,37.2281,3300.0
2007-11-23 11:05:00,38.02,38.09,38.02,38.05,1600.0,37.1792,37.2477,37.1792,37.2086,1600.0
2007-11-23 11:10:00,38.06,38.13,38.06,38.13,1500.0,37.2183,37.2868,37.2183,37.2868,1500.0
2007-11-23 11:15:00,38.13,38.15,38.12,38.15,2000.0,37.2868,37.3063,37.277,37.3063,2000.0
2007-11-23 11:20:00,38.17,38.21,38.16,38.16,1700.0,37.3259,37.365,37.3161,37.3161,1700.0
2007-11-23 11:25:00,38.16,38.2,38.16,38.2,3100.0,37.3161,37.3552,37.3161,37.3552,3100.0
2007-11-23 11:30:00,38.2,38.21,38.19,38.21,1500.0,37.3552,37.365,37.3455,37.365,1500.0
2007-11-23 11:35:00,38.2,38.22,38.2,38.22,2300.0,37.3552,37.3748,37.3552,37.3748,2300.0
2007-11-23 11:40:00,38.23,38.24,38.21,38.21,4400.0,37.3846,37.3944,37.365,37.365,4400.0
2007-11-23 11:45:00,38.21,38.23,38.2,38.23,2000.0,37.365,37.3846,37.3552,37.3846,2000.0
2007-11-23 11:50:00,38.23,38.23,38.22,38.23,1200.0,37.3846,37.3846,37.3748,37.3846,1200.0
2007-11-23 11:55:00,38.23,38.27,38.19,38.26,9500.0,37.3846,37.4237,37.3455,37.4139,9500.0
2007-11-23 12:00:00,38.25,38.35,38.25,38.35,12100.0,37.4041,37.5019,37.4041,37.5019,12100.0
2007-11-23 12:05:00,38.35,38.38,38.35,38.37,5300.0,37.5019,37.5313,37.5019,37.5215,5300.0
2007-11-23 12:10:00,38.38,38.4,38.37,38.4,4500.0,37.5313,37.5508,37.5215,37.5508,4500.0
2007-11-23 12:15:00,38.41,38.48,38.4,38.48,6700.0,37.5606,37.6291,37.5508,37.6291,6700.0
2007-11-23 12:20:00,38.46,38.52,38.46,38.5,7800.0,37.6095,37.6682,37.6095,37.6486,7800.0
2007-11-23 12:25:00,38.51,38.52,38.5,38.51,5100.0,37.6584,37.6682,37.6486,37.6584,5100.0
2007-11-23 12:30:00,38.51,38.61,38.51,38.61,12800.0,37.6584,37.7562,37.6584,37.7562,12800.0
2007-11-23 12:35:00,38.61,38.68,38.6,38.62,10700.0,37.7562,37.8246,37.7464,37.766,10700.0
2007-11-23 12:40:00,38.62,38.73,38.62,38.67,14000.0,37.766,37.8735,37.766,37.8148,14000.0
2007-11-23 12:45:00,38.65,38.69,38.65,38.69,4200.0,37.7953,37.8344,37.7953,37.8344,4200.0
2007-11-23 12:50:00,38.65,38.68,38.54,38.58,3400.0,37.7953,37.8246,37.6877,37.7268,3400.0
2007-11-23 12:55:00,38.56,38.56,38.34,38.41,10300.0,37.7073,37.7073,37.4921,37.5606,10300.0
2007-11-26 09:30:00,38.37,38.37,38.3,38.3,4100.0,37.5215,37.5215,37.453,37.453,4100.0
2007-11-26 09:35:00,38.3,38.32,38.25,38.25,2300.0,37.453,37.4726,37.4041,37.4041,2300.0
2007-11-26 09:40:00,38.26,38.27,38.25,38.25,3700.0,37.4139,37.4237,37.4041,37.4041,3700.0
2007-11-26 09:45:00,38.25,38.28,38.1,38.15,7300.0,37.4041,37.4335,37.2575,37.3063,7300.0
2007-11-26 09:50:00,38.16,38.2,38.09,38.09,1700.0,37.3161,37.3552,37.2477,37.2477,1700.0
2007-11-26 09:55:00,38.09,38.16,38.09,38.11,3100.0,37.2477,37.3161,37.2477,37.2672,3100.0
2007-11-26 10:00:00,38.12,38.12,38.02,38.07,3700.0,37.277,37.277,37.1792,37.2281,3700.0
2007-11-26 10:05:00,38.13,38.13,38.05,38.05,2900.0,37.2868,37.2868,37.2086,37.2086,2900.0
2007-11-26 10:10:00,38.06,38.06,37.99,37.99,2800.0,37.2183,37.2183,37.1499,37.1499,2800.0
2007-11-26 10:15:00,38.03,38.03,37.98,37.98,1200.0,37.189,37.189,37.1401,37.1401,1200.0
2007-11-26 10:20:00,37.99,38.01,37.87,37.87,13500.0,37.1499,37.1694,37.0325,37.0325,13500.0
2007-11-26 10:25:00,37.89,37.89,37.77,37.79,7600.0,37.0521,37.0521,36.9348,36.9543,7600.0
2007-11-26 10:30:00,37.78,37.84,37.78,37.82,5200.0,36.9445,37.0032,36.9445,36.9836,5200.0
2007-11-26 10:35:00,37.81,37.83,37.79,37.83,6800.0,36.9739,36.9934,36.9543,36.9934,6800.0
2007-11-26 10:40:00,37.82,37.84,37.8,37.8,8400.0,36.9836,37.0032,36.9641,36.9641,8400.0
2007-11-26 10:45:00,37.8,37.87,37.79,37.87,5700.0,36.9641,37.0325,36.9543,37.0325,5700.0
2007-11-26 10:50:00,37.86,37.88,37.83,37.84,1600.0,37.0228,37.0423,36.9934,37.0032,1600.0
2007-11-26 10:55:00,37.83,37.84,37.79,37.8,4700.0,36.9934,37.0032,36.9543,36.9641,4700.0
2007-11-26 11:00:00,37.82,37.88,37.82,37.88,2900.0,36.9836,37.0423,36.9836,37.0423,2900.0
2007-11-26 11:05:00,37.86,37.87,37.83,37.83,1900.0,37.0228,37.0325,36.9934,36.9934,1900.0
2007-11-26 11:10:00,37.84,37.84,37.76,37.8,6300.0,37.0032,37.0032,36.925,36.9641,6300.0
2007-11-26 11:15:00,37.82,37.85,37.77,37.83,7900.0,36.9836,37.013,36.9348,36.9934,7900.0
2007-11-26 11:20:00,37.83,37.85,37.75,37.8,4300.0,36.9934,37.013,36.9152,36.9641,4300.0
2007-11-26 11:25:00,37.82,37.82,37.71,37.71,6000.0,36.9836,36.9836,36.8761,36.8761,6000.0
2007-11-26 11:30:00,37.71,37.71,37.64,37.67,6000.0,36.8761,36.8761,36.8076,36.837,6000.0
2007-11-26 11:35:00,37.66,37.7,37.66,37.68,5900.0,36.8272,36.8663,36.8272,36.8467,5900.0
2007-11-26 11:40:00,37.68,37.7,37.6,37.6,4700.0,36.8467,36.8663,36.7685,36.7685,4700.0
2007-11-26 11:45:00,37.6,37.6,37.56,37.57,3100.0,36.7685,36.7685,36.7294,36.7392,3100.0
2007-11-26 11:50:00,37.54,37.55,37.5,37.5,6100.0,36.7098,36.7196,36.6707,36.6707,6100.0
2007-11-26 11:55:00,37.5,37.54,37.48,37.53,8800.0,36.6707,36.7098,36.6512,36.7001,8800.0
2007-11-26 12:00:00,37.54,37.58,37.53,37.57,16000.0,36.7098,36.749,36.7001,36.7392,16000.0
2007-11-26 12:05:00,37.57,37.64,37.57,37.64,6000.0,36.7392,36.8076,36.7392,36.8076,6000.0
2007-11-26 12:10:00,37.64,37.67,37.63,37.64,4000.0,36.8076,36.837,36.7978,36.8076,4000.0
2007-11-26 12:15:00,37.65,37.65,37.63,37.63,4400.0,36.8174,36.8174,36.7978,36.7978,4400.0
2007-11-26 12:20:00,37.63,37.63,37.6,37.62,2300.0,36.7978,36.7978,36.7685,36.7881,2300.0
2007-11-26 12:25:00,37.62,37.69,37.61,37.68,7500.0,36.7881,36.8565,36.7783,36.8467,7500.0
2007-11-26 12:30:00,37.68,37.71,37.68,37.69,2000.0,36.8467,36.8761,36.8467,36.8565,2000.0
2007-11-26 12:35:00,37.68,37.68,37.65,37.65,3100.0,36.8467,36.8467,36.8174,36.8174,3100.0
2007-11-26 12:40:00,37.63,37.63,37.6,37.62,8000.0,36.7978,36.7978,36.7685,36.7881,8000.0
2007-11-26 12:45:00,37.62,37.63,37.6,37.63,5100.0,36.7881,36.7978,36.7685,36.7978,5100.0
2007-11-26 12:50:00,37.61,37.63,37.6,37.61,2100.0,36.7783,36.7978,36.7685,36.7783,2100.0
2007-11-26 12:55:00,37.61,37.63,37.61,37.63,3400.0,36.7783,36.7978,36.7783,36.7978,3400.0
2007-11-26 13:00:00,37.63,37.65,37.62,37.65,4000.0,36.7978,36.8174,36.7881,36.8174,4000.0
2007-11-26 13:05:00,37.65,37.69,37.6,37.6,4700.0,36.8174,36.8565,36.7685,36.7685,4700.0
2007-11-26 13:10:00,37.64,37.64,37.61,37.63,2100.0,36.8076,36.8076,36.7783,36.7978,2100.0
2007-11-26 13:15:00,37.6,37.63,37.6,37.63,6700.0,36.7685,36.7978,36.7685,36.7978,6700.0
2007-11-26 13:20:00,37.63,37.63,37.59,37.62,10200.0,36.7978,36.7978,36.7587,36.7881,10200.0
2007-11-26 13:25:00,37.62,37.67,37.62,37.66,9700.0,36.7881,36.837,36.7881,36.8272,9700.0
2007-11-26 13:30:00,37.66,37.8,37.66,37.8,6300.0,36.8272,36.9641,36.8272,36.9641,6300.0
2007-11-26 13:35:00,37.77,37.87,37.77,37.86,9300.0,36.9348,37.0325,36.9348,37.0228,9300.0
2007-11-26 13:40:00,37.86,37.86,37.79,37.79,6200.0,37.0228,37.0228,36.9543,36.9543,6200.0
2007-11-26 13:45:00,37.77,37.77,37.69,37.71,3600.0,36.9348,36.9348,36.8565,36.8761,3600.0
2007-11-26 13:50:00,37.71,37.72,37.69,37.69,5500.0,36.8761,36.8859,36.8565,36.8565,5500.0
2007-11-26 13:55:00,37.7,37.78,37.67,37.78,5200.0,36.8663,36.9445,36.837,36.9445,5200.0
2007-11-26 14:00:00,37.78,37.89,37.78,37.89,12600.0,36.9445,37.0521,36.9445,37.0521,12600.0
2007-11-26 14:05:00,37.89,37.9,37.84,37.87,10700.0,37.0521,37.0619,37.0032,37.0325,10700.0
2007-11-26 14:10:00,37.88,37.89,37.82,37.83,7700.0,37.0423,37.0521,36.9836,36.9934,7700.0
2007-11-26 14:15:00,37.82,37.89,37.82,37.89,9000.0,36.9836,37.0521,36.9836,37.0521,9000.0
2007-11-26 14:20:00,37.9,37.97,37.89,37.91,40200.0,37.0619,37.1303,37.0521,37.0717,40200.0
2007-11-26 14:25:00,37.91,37.94,37.91,37.94,4000.0,37.0717,37.101,37.0717,37.101,4000.0
2007-11-26 14:30:00,37.94,37.97,37.91,37.92,11500.0,37.101,37.1303,37.0717,37.0814,11500.0
2007-11-26 14:35:00,37.93,37.98,37.92,37.94,29800.0,37.0912,37.1401,37.0814,37.101,29800.0
2007-11-26 14:40:00,37.94,37.96,37.9,37.9,4900.0,37.101,37.1206,37.0619,37.0619,4900.0
2007-11-26 14:45:00,37.91,37.96,37.91,37.94,4600.0,37.0717,37.1206,37.0717,37.101,4600.0
2007-11-26 14:50:00,37.94,37.98,37.91,37.92,13900.0,37.101,37.1401,37.0717,37.0814,13900.0
2007-11-26 14:55:00,37.91,37.91,37.86,37.87,8300.0,37.0717,37.0717,37.0228,37.0325,8300.0
2007-11-26 15:00:00,37.86,37.9,37.85,37.89,10700.0,37.0228,37.0619,37.013,37.0521,10700.0
2007-11-26 15:05:00,37.89,37.92,37.88,37.88,14100.0,37.0521,37.0814,37.0423,37.0423,14100.0
2007-11-26 15:10:00,37.88,37.88,37.82,37.82,9300.0,37.0423,37.0423,36.9836,36.9836,9300.0
2007-11-26 15:15:00,37.83,37.85,37.75,37.77,9000.0,36.9934,37.013,36.9152,36.9348,9000.0
2007-11-26 15:20:00,37.77,37.78,37.72,37.75,8400.0,36.9348,36.9445,36.8859,36.9152,8400.0
2007-11-26 15:25:00,37.76,37.79,37.71,37.76,11200.0,36.925,36.9543,36.8761,36.925,11200.0
2007-11-26 15:30:00,37.77,37.9,37.77,37.83,27300.0,36.9348,37.0619,36.9348,36.9934,27300.0
2007-11-26 15:35:00,37.83,37.88,37.81,37.88,19300.0,36.9934,37.0423,36.9739,37.0423,19300.0
2007-11-26 15:40:00,37.87,38.1,37.87,38.05,29900.0,37.0325,37.2575,37.0325,37.2086,29900.0
2007-11-26 15:45:00,38.05,38.08,37.88,37.88,7200.0,37.2086,37.2379,37.0423,37.0423,7200.0
2007-11-26 15:50:00,37.88,37.89,37.71,37.71,8000.0,37.0423,37.0521,36.8761,36.8761,8000.0
2007-11-26 15:55:00,37.71,37.72,37.6,37.63,17000.0,36.8761,36.8859,36.7685,36.7978,17000.0
2007-11-27 09:30:00,37.75,37.96,37.75,37.92,9300.0,36.9152,37.1206,36.9152,37.0814,9300.0
2007-11-27 09:35:00,37.92,38.13,37.9,38.01,9800.0,37.0814,37.2868,37.0619,37.1694,9800.0
2007-11-27 09:40:00,38.03,38.06,37.98,37.98,31500.0,37.189,37.2183,37.1401,37.1401,31500.0
2007-11-27 09:45:00,37.89,38.04,37.89,38.04,6800.0,37.0521,37.1988,37.0521,37.1988,6800.0
2007-11-27 09:50:00,38.09,38.09,37.96,37.99,10400.0,37.2477,37.2477,37.1206,37.1499,10400.0
2007-11-27 09:55:00,37.99,38.06,37.97,38.0,7300.0,37.1499,37.2183,37.1303,37.1597,7300.0
2007-11-27 10:00:00,37.98,38.04,37.97,38.01,7100.0,37.1401,37.1988,37.1303,37.1694,7100.0
2007-11-27 10:05:00,38.0,38.0,37.72,37.72,12600.0,37.1597,37.1597,36.8859,36.8859,12600.0
2007-11-27 10:10:00,37.72,37.76,37.7,37.72,6500.0,36.8859,36.925,36.8663,36.8859,6500.0
2007-11-27 10:15:00,37.72,37.88,37.72,37.84,3600.0,36.8859,37.0423,36.8859,37.0032,3600.0
2007-11-27 10:20:00,37.84,37.88,37.78,37.86,4400.0,37.0032,37.0423,36.9445,37.0228,4400.0
2007-11-27 10:25:00,37.84,37.89,37.81,37.89,4700.0,37.0032,37.0521,36.9739,37.0521,4700.0
2007-11-27 10:30:00,37.89,38.11,37.89,38.09,10500.0,37.0521,37.2672,37.0521,37.2477,10500.0
2007-11-27 10:35:00,38.1,38.12,38.06,38.08,21000.0,37.2575,37.277,37.2183,37.2379,21000.0
2007-11-27 10:40:00,38.05,38.06,37.92,37.98,9500.0,37.2086,37.2183,37.0814,37.1401,9500.0
2007-11-27 10:45:00,38.01,38.06,37.99,37.99,5700.0,37.1694,37.2183,37.1499,37.1499,5700.0
2007-11-27 10:50:00,37.99,38.03,37.97,38.0,3600.0,37.1499,37.189,37.1303,37.1597,3600.0
2007-11-27 10:55:00,37.98,38.04,37.95,38.02,7800.0,37.1401,37.1988,37.1108,37.1792,7800.0
2007-11-27 11:00:00,38.03,38.05,37.99,37.99,1600.0,37.189,37.2086,37.1499,37.1499,1600.0
2007-11-27 11:05:00,37.98,37.98,37.95,37.98,5000.0,37.1401,37.1401,37.1108,37.1401,5000.0
2007-11-27 11:10:00,37.98,38.02,37.97,38.0,5000.0,37.1401,37.1792,37.1303,37.1597,5000.0
2007-11-27 11:15:00,38.02,38.03,38.01,38.01,2800.0,37.1792,37.189,37.1694,37.1694,2800.0
2007-11-27 11:20:00,38.04,38.04,38.0,38.03,1800.0,37.1988,37.1988,37.1597,37.189,1800.0
2007-11-27 11:25:00,38.0,38.0,37.95,37.97,6000.0,37.1597,37.1597,37.1108,37.1303,6000.0
2007-11-27 11:30:00,37.95,37.97,37.95,37.95,4700.0,37.1108,37.1303,37.1108,37.1108,4700.0
2007-11-27 11:35:00,37.96,38.09,37.94,38.09,8700.0,37.1206,37.2477,37.101,37.2477,8700.0
2007-11-27 11:40:00,38.09,38.11,38.06,38.06,5000.0,37.2477,37.2672,37.2183,37.2183,5000.0
2007-11-27 11:45:00,38.04,38.07,38.01,38.06,3500.0,37.1988,37.2281,37.1694,37.2183,3500.0
2007-11-27 11:50:00,38.02,38.03,37.93,37.99,4200.0,37.1792,37.189,37.0912,37.1499,4200.0
2007-11-27 11:55:00,37.96,37.99,37.93,37.99,2200.0,37.1206,37.1499,37.0912,37.1499,2200.0
2007-11-27 12:00:00,37.99,37.99,37.96,37.98,2400.0,37.1499,37.1499,37.1206,37.1401,2400.0
2007-11-27 12:05:00,37.96,37.98,37.88,37.91,2100.0,37.1206,37.1401,37.0423,37.0717,2100.0
2007-11-27 12:10:00,37.91,37.91,37.76,37.76,3600.0,37.0717,37.0717,36.925,36.925,3600.0
2007-11-27 12:15:00,37.74,37.77,37.71,37.71,2700.0,36.9054,36.9348,36.8761,36.8761,2700.0
2007-11-27 12:20:00,37.71,37.78,37.71,37.77,9500.0,36.8761,36.9445,36.8761,36.9348,9500.0
2007-11-27 12:25:00,37.77,37.78,37.75,37.76,4200.0,36.9348,36.9445,36.9152,36.925,4200.0
2007-11-27 12:30:00,37.76,37.89,37.76,37.86,5300.0,36.925,37.0521,36.925,37.0228,5300.0
2007-11-27 12:35:00,37.88,37.94,37.87,37.93,3600.0,37.0423,37.101,37.0325,37.0912,3600.0
2007-11-27 12:40:00,37.93,37.93,37.87,37.87,2900.0,37.0912,37.0912,37.0325,37.0325,2900.0
2007-11-27 12:45:00,37.9,37.9,37.85,37.86,1900.0,37.0619,37.0619,37.013,37.0228,1900.0
2007-11-27 12:50:00,37.84,37.84,37.77,37.79,3700.0,37.0032,37.0032,36.9348,36.9543,3700.0
2007-11-27 12:55:00,37.8,37.86,37.75,37.75,2600.0,36.9641,37.0228,36.9152,36.9152,2600.0
2007-11-27 13:00:00,37.75,37.77,37.75,37.75,2200.0,36.9152,36.9348,36.9152,36.9152,2200.0
2007-11-27 13:05:00,37.75,37.78,37.75,37.78,3800.0,36.9152,36.9445,36.9152,36.9445,3800.0
2007-11-27 13:10:00,37.79,37.81,37.78,37.78,4800.0,36.9543,36.9739,36.9445,36.9445,4800.0
2007-11-27 13:15:00,37.79,37.9,37.79,37.85,27800.0,36.9543,37.0619,36.9543,37.013,27800.0
2007-11-27 13:20:00,37.84,37.85,37.79,37.85,3200.0,37.0032,37.013,36.9543,37.013,3200.0
2007-11-27 13:25:00,37.85,37.87,37.85,37.87,2100.0,37.013,37.0325,37.013,37.0325,2100.0
2007-11-27 13:30:00,37.87,37.87,37.75,37.75,3400.0,37.0325,37.0325,36.9152,36.9152,3400.0
2007-11-27 13:35:00,37.75,37.83,37.75,37.83,5400.0,36.9152,36.9934,36.9152,36.9934,5400.0
2007-11-27 13:40:00,37.79,37.8,37.74,37.75,2700.0,36.9543,36.9641,36.9054,36.9152,2700.0
2007-11-27 13:45:00,37.74,37.77,37.7,37.7,3500.0,36.9054,36.9348,36.8663,36.8663,3500.0
2007-11-27 13:50:00,37.7,37.7,37.6,37.6,4100.0,36.8663,36.8663,36.7685,36.7685,4100.0
2007-11-27 13:55:00,37.61,37.62,37.6,37.62,5900.0,36.7783,36.7881,36.7685,36.7881,5900.0
2007-11-27 14:00:00,37.62,37.63,37.5,37.5,6100.0,36.7881,36.7978,36.6707,36.6707,6100.0
2007-11-27 14:05:00,37.49,37.58,37.49,37.57,6200.0,36.6609,36.749,36.6609,36.7392,6200.0
2007-11-27 14:10:00,37.55,37.73,37.55,37.73,6100.0,36.7196,36.8956,36.7196,36.8956,6100.0
2007-11-27 14:15:00,37.74,37.8,37.74,37.79,8100.0,36.9054,36.9641,36.9054,36.9543,8100.0
2007-11-27 14:20:00,37.79,37.79,37.74,37.74,7900.0,36.9543,36.9543,36.9054,36.9054,7900.0
2007-11-27 14:25:00,37.74,37.75,37.68,37.72,6300.0,36.9054,36.9152,36.8467,36.8859,6300.0
2007-11-27 14:30:00,37.71,37.72,37.67,37.69,7200.0,36.8761,36.8859,36.837,36.8565,7200.0
2007-11-27 14:35:00,37.67,37.67,37.51,37.55,7000.0,36.837,36.837,36.6805,36.7196,7000.0
2007-11-27 14:40:00,37.57,37.57,37.44,37.46,17700.0,36.7392,36.7392,36.612,36.6316,17700.0
2007-11-27 14:45:00,37.45,37.48,37.44,37.45,5300.0,36.6218,36.6512,36.612,36.6218,5300.0
2007-11-27 14:50:00,37.45,37.51,37.44,37.48,8900.0,36.6218,36.6805,36.612,36.6512,8900.0
2007-11-27 14:55:00,37.49,37.51,37.46,37.46,6200.0,36.6609,36.6805,36.6316,36.6316,6200.0
2007-11-27 15:00:00,37.45,37.5,37.37,37.37,6300.0,36.6218,36.6707,36.5436,36.5436,6300.0
2007-11-27 15:05:00,37.35,37.37,37.3,37.35,8000.0,36.524,36.5436,36.4751,36.524,8000.0
2007-11-27 15:10:00,37.35,37.5,37.35,37.46,11600.0,36.524,36.6707,36.524,36.6316,11600.0
2007-11-27 15:15:00,37.46,37.48,37.42,37.44,4800.0,36.6316,36.6512,36.5925,36.612,4800.0
2007-11-27 15:20:00,37.44,37.6,37.43,37.55,13600.0,36.612,36.7685,36.6023,36.7196,13600.0
2007-11-27 15:25:00,37.56,37.56,37.4,37.48,10200.0,36.7294,36.7294,36.5729,36.6512,10200.0
2007-11-27 15:30:00,37.48,37.71,37.48,37.71,11200.0,36.6512,36.8761,36.6512,36.8761,11200.0
2007-11-27 15:35:00,37.7,37.72,37.63,37.69,21100.0,36.8663,36.8859,36.7978,36.8565,21100.0
2007-11-27 15:40:00,37.69,37.71,37.53,37.53,9200.0,36.8565,36.8761,36.7001,36.7001,9200.0
2007-11-27 15:45:00,37.53,37.54,37.45,37.5,9800.0,36.7001,36.7098,36.6218,36.6707,9800.0
2007-11-27 15:50:00,37.5,37.62,37.49,37.58,14800.0,36.6707,36.7881,36.6609,36.749,14800.0
2007-11-27 15:55:00,37.57,37.57,37.43,37.5,22700.0,36.7392,36.7392,36.6023,36.6707,22700.0
2007-11-28 09:30:00,37.49,37.87,37.28,37.41,16400.0,36.6609,37.0325,36.4556,36.5827,16400.0
2007-11-28 09:35:00,37.38,37.56,37.38,37.52,9800.0,36.5534,36.7294,36.5534,36.6903,9800.0
2007-11-28 09:40:00,37.52,37.52,37.47,37.47,10100.0,36.6903,36.6903,36.6414,36.6414,10100.0
2007-11-28 09:45:00,37.48,37.54,37.48,37.54,11900.0,36.6512,36.7098,36.6512,36.7098,11900.0
2007-11-28 09:50:00,37.51,37.53,37.47,37.52,7200.0,36.6805,36.7001,36.6414,36.6903,7200.0
2007-11-28 09:55:00,37.51,37.51,37.47,37.47,5800.0,36.6805,36.6805,36.6414,36.6414,5800.0
2007-11-28 10:00:00,37.46,37.55,37.39,37.55,17000.0,36.6316,36.7196,36.5632,36.7196,17000.0
2007-11-28 10:05:00,37.54,37.63,37.53,37.62,15500.0,36.7098,36.7978,36.7001,36.7881,15500.0
2007-11-28 10:10:00,37.63,37.71,37.62,37.71,13100.0,36.7978,36.8761,36.7881,36.8761,13100.0
2007-11-28 10:15:00,37.71,37.71,37.66,37.68,26600.0,36.8761,36.8761,36.8272,36.8467,26600.0
2007-11-28 10:20:00,37.68,37.71,37.66,37.67,6900.0,36.8467,36.8761,36.8272,36.837,6900.0
2007-11-28 10:25:00,37.67,37.68,37.65,37.68,8500.0,36.837,36.8467,36.8174,36.8467,8500.0
2007-11-28 10:30:00,37.68,37.72,37.67,37.72,14700.0,36.8467,36.8859,36.837,36.8859,14700.0
2007-11-28 10:35:00,37.71,37.79,37.67,37.72,46300.0,36.8761,36.9543,36.837,36.8859,46300.0
2007-11-28 10:40:00,37.74,37.76,37.72,37.75,37800.0,36.9054,36.925,36.8859,36.9152,37800.0
2007-11-28 10:45:00,37.75,37.86,37.75,37.85,17800.0,36.9152,37.0228,36.9152,37.013,17800.0
2007-11-28 10:50:00,37.85,37.88,37.84,37.86,3900.0,37.013,37.0423,37.0032,37.0228,3900.0
2007-11-28 10:55:00,37.81,37.85,37.76,37.76,1700.0,36.9739,37.013,36.925,36.925,1700.0
2007-11-28 11:00:00,37.79,37.79,37.7,37.77,8700.0,36.9543,36.9543,36.8663,36.9348,8700.0
2007-11-28 11:05:00,37.76,37.76,37.67,37.67,5300.0,36.925,36.925,36.837,36.837,5300.0
2007-11-28 11:10:00,37.68,37.75,37.68,37.71,7500.0,36.8467,36.9152,36.8467,36.8761,7500.0
2007-11-28 11:15:00,37.71,37.72,37.7,37.7,4600.0,36.8761,36.8859,36.8663,36.8663,4600.0
2007-11-28 11:20:00,37.7,37.7,37.62,37.62,3000.0,36.8663,36.8663,36.7881,36.7881,3000.0
2007-11-28 11:25:00,37.62,37.63,37.55,37.55,4900.0,36.7881,36.7978,36.7196,36.7196,4900.0
2007-11-28 11:30:00,37.53,37.55,37.52,37.54,10100.0,36.7001,36.7196,36.6903,36.7098,10100.0
2007-11-28 11:35:00,37.53,37.56,37.53,37.53,4700.0,36.7001,36.7294,36.7001,36.7001,4700.0
2007-11-28 11:40:00,37.53,37.56,37.53,37.53,6400.0,36.7001,36.7294,36.7001,36.7001,6400.0
2007-11-28 11:45:00,37.54,37.54,37.53,37.54,4800.0,36.7098,36.7098,36.7001,36.7098,4800.0
2007-11-28 11:50:00,37.53,37.54,37.53,37.53,2800.0,36.7001,36.7098,36.7001,36.7001,2800.0
2007-11-28 11:55:00,37.53,37.56,37.53,37.53,6200.0,36.7001,36.7294,36.7001,36.7001,6200.0
2007-11-28 12:00:00,37.53,37.58,37.53,37.56,5400.0,36.7001,36.749,36.7001,36.7294,5400.0
2007-11-28 12:05:00,37.56,37.64,37.56,37.64,8300.0,36.7294,36.8076,36.7294,36.8076,8300.0
2007-11-28 12:10:00,37.62,37.64,37.58,37.6,2400.0,36.7881,36.8076,36.749,36.7685,2400.0
2007-11-28 12:15:00,37.6,37.6,37.56,37.56,1400.0,36.7685,36.7685,36.7294,36.7294,1400.0
2007-11-28 12:20:00,37.56,37.59,37.54,37.57,3800.0,36.7294,36.7587,36.7098,36.7392,3800.0
2007-11-28 12:25:00,37.56,37.64,37.56,37.63,16300.0,36.7294,36.8076,36.7294,36.7978,16300.0
2007-11-28 12:30:00,37.62,37.64,37.6,37.6,2500.0,36.7881,36.8076,36.7685,36.7685,2500.0
2007-11-28 12:35:00,37.6,37.63,37.6,37.6,2100.0,36.7685,36.7978,36.7685,36.7685,2100.0
2007-11-28 12:40:00,37.61,37.62,37.6,37.61,3200.0,36.7783,36.7881,36.7685,36.7783,3200.0
2007-11-28 12:45:00,37.6,37.63,37.6,37.62,7300.0,36.7685,36.7978,36.7685,36.7881,7300.0
2007-11-28 12:50:00,37.62,37.73,37.62,37.7,13800.0,36.7881,36.8956,36.7881,36.8663,13800.0
2007-11-28 12:55:00,37.69,37.74,37.69,37.7,14800.0,36.8565,36.9054,36.8565,36.8663,14800.0
2007-11-28 13:00:00,37.73,37.74,37.73,37.74,200.0,36.8956,36.9054,36.8956,36.9054,200.0
2007-11-28 13:05:00,37.72,37.74,37.68,37.68,2400.0,36.8859,36.9054,36.8467,36.8467,2400.0
2007-11-28 13:10:00,37.68,37.68,37.61,37.63,2700.0,36.8467,36.8467,36.7783,36.7978,2700.0
2007-11-28 13:15:00,37.58,37.63,37.57,37.63,4100.0,36.749,36.7978,36.7392,36.7978,4100.0
2007-11-28 13:20:00,37.65,37.67,37.64,37.67,3200.0,36.8174,36.837,36.8076,36.837,3200.0
2007-11-28 13:25:00,37.66,37.66,37.57,37.59,3300.0,36.8272,36.8272,36.7392,36.7587,3300.0
2007-11-28 13:30:00,37.57,37.6,37.56,37.6,3300.0,36.7392,36.7685,36.7294,36.7685,3300.0
2007-11-28 13:35:00,37.6,37.61,37.55,37.56,5400.0,36.7685,36.7783,36.7196,36.7294,5400.0
2007-11-28 13:40:00,37.56,37.57,37.53,37.56,4000.0,36.7294,36.7392,36.7001,36.7294,4000.0
2007-11-28 13:45:00,37.56,37.57,37.54,37.56,3200.0,36.7294,36.7392,36.7098,36.7294,3200.0
2007-11-28 13:50:00,37.56,37.59,37.54,37.57,6600.0,36.7294,36.7587,36.7098,36.7392,6600.0
2007-11-28 13:55:00,37.59,37.63,37.59,37.62,6400.0,36.7587,36.7978,36.7587,36.7881,6400.0
2007-11-28 14:00:00,37.61,37.65,37.61,37.64,6100.0,36.7783,36.8174,36.7783,36.8076,6100.0
2007-11-28 14:05:00,37.64,37.67,37.64,37.67,5600.0,36.8076,36.837,36.8076,36.837,5600.0
2007-11-28 14:10:00,37.68,37.72,37.66,37.72,18500.0,36.8467,36.8859,36.8272,36.8859,18500.0
2007-11-28 14:15:00,37.73,37.77,37.7,37.7,5700.0,36.8956,36.9348,36.8663,36.8663,5700.0
2007-11-28 14:20:00,37.7,37.73,37.7,37.73,4800.0,36.8663,36.8956,36.8663,36.8956,4800.0
2007-11-28 14:25:00,37.72,37.73,37.71,37.71,3700.0,36.8859,36.8956,36.8761,36.8761,3700.0
2007-11-28 14:30:00,37.71,37.75,37.7,37.75,8500.0,36.8761,36.9152,36.8663,36.9152,8500.0
2007-11-28 14:35:00,37.76,37.83,37.76,37.79,8900.0,36.925,36.9934,36.925,36.9543,8900.0
2007-11-28 14:40:00,37.78,37.78,37.73,37.75,4600.0,36.9445,36.9445,36.8956,36.9152,4600.0
2007-11-28 14:45:00,37.74,37.75,37.72,37.73,5500.0,36.9054,36.9152,36.8859,36.8956,5500.0
2007-11-28 14:50:00,37.71,37.71,37.7,37.7,5400.0,36.8761,36.8761,36.8663,36.8663,5400.0
2007-11-28 14:55:00,37.7,37.72,37.67,37.7,12500.0,36.8663,36.8859,36.837,36.8663,12500.0
2007-11-28 15:00:00,37.7,37.71,37.66,37.68,6400.0,36.8663,36.8761,36.8272,36.8467,6400.0
2007-11-28 15:05:00,37.67,37.72,37.64,37.71,8400.0,36.837,36.8859,36.8076,36.8761,8400.0
2007-11-28 15:10:00,37.71,37.73,37.7,37.72,7900.0,36.8761,36.8956,36.8663,36.8859,7900.0
2007-11-28 15:15:00,37.73,37.73,37.69,37.71,6400.0,36.8956,36.8956,36.8565,36.8761,6400.0
2007-11-28 15:20:00,37.71,37.72,37.67,37.71,8100.0,36.8761,36.8859,36.837,36.8761,8100.0
2007-11-28 15:25:00,37.71,37.71,37.68,37.69,7000.0,36.8761,36.8761,36.8467,36.8565,7000.0
2007-11-28 15:30:00,37.7,37.7,37.64,37.7,12600.0,36.8663,36.8663,36.8076,36.8663,12600.0
2007-11-28 15:35:00,37.71,37.79,37.71,37.79,10900.0,36.8761,36.9543,36.8761,36.9543,10900.0
2007-11-28 15:40:00,37.79,37.8,37.69,37.73,9900.0,36.9543,36.9641,36.8565,36.8956,9900.0
2007-11-28 15:45:00,37.73,37.74,37.58,37.58,9200.0,36.8956,36.9054,36.749,36.749,9200.0
2007-11-28 15:50:00,37.58,37.63,37.58,37.62,9900.0,36.749,36.7978,36.749,36.7881,9900.0
2007-11-28 15:55:00,37.62,37.78,37.61,37.77,17700.0,36.7881,36.9445,36.7783,36.9348,17700.0
2007-11-29 09:30:00,37.5,37.56,37.5,37.56,5400.0,36.6707,36.7294,36.6707,36.7294,5400.0
2007-11-29 09:35:00,37.59,37.61,37.46,37.48,4100.0,36.7587,36.7783,36.6316,36.6512,4100.0
2007-11-29 09:40:00,37.52,37.52,37.41,37.41,10300.0,36.6903,36.6903,36.5827,36.5827,10300.0
2007-11-29 09:45:00,37.38,37.38,37.24,37.27,9500.0,36.5534,36.5534,36.4165,36.4458,9500.0
2007-11-29 09:50:00,37.27,37.29,37.24,37.27,6600.0,36.4458,36.4654,36.4165,36.4458,6600.0
2007-11-29 09:55:00,37.25,37.29,37.17,37.18,12100.0,36.4263,36.4654,36.348,36.3578,12100.0
2007-11-29 10:00:00,37.19,37.25,37.06,37.06,9400.0,36.3676,36.4263,36.2405,36.2405,9400.0
2007-11-29 10:05:00,37.09,37.1,36.95,37.0,11500.0,36.2698,36.2796,36.1329,36.1818,11500.0
2007-11-29 10:10:00,36.96,37.02,36.94,36.98,8700.0,36.1427,36.2013,36.1231,36.1622,8700.0
2007-11-29 10:15:00,36.98,37.09,36.97,37.09,6900.0,36.1622,36.2698,36.1524,36.2698,6900.0
2007-11-29 10:20:00,37.08,37.12,37.05,37.12,5600.0,36.26,36.2991,36.2307,36.2991,5600.0
2007-11-29 10:25:00,37.12,37.19,37.12,37.19,4800.0,36.2991,36.3676,36.2991,36.3676,4800.0
2007-11-29 10:30:00,37.19,37.19,37.16,37.16,8400.0,36.3676,36.3676,36.3382,36.3382,8400.0
2007-11-29 10:35:00,37.17,37.25,37.16,37.25,6300.0,36.348,36.4263,36.3382,36.4263,6300.0
2007-11-29 10:40:00,37.25,37.4,37.25,37.37,8600.0,36.4263,36.5729,36.4263,36.5436,8600.0
2007-11-29 10:45:00,37.38,37.4,37.37,37.37,3100.0,36.5534,36.5729,36.5436,36.5436,3100.0
2007-11-29 10:50:00,37.36,37.38,37.33,37.35,3800.0,36.5338,36.5534,36.5045,36.524,3800.0
2007-11-29 10:55:00,37.35,37.35,37.3,37.33,22300.0,36.524,36.524,36.4751,36.5045,22300.0
2007-11-29 11:00:00,37.32,37.33,37.3,37.32,7600.0,36.4947,36.5045,36.4751,36.4947,7600.0
2007-11-29 11:05:00,37.32,37.35,37.32,37.33,11700.0,36.4947,36.524,36.4947,36.5045,11700.0
2007-11-29 11:10:00,37.34,37.37,37.32,37.33,4300.0,36.5143,36.5436,36.4947,36.5045,4300.0
2007-11-29 11:15:00,37.35,37.37,37.35,37.35,1900.0,36.524,36.5436,36.524,36.524,1900.0
2007-11-29 11:20:00,37.36,37.37,37.35,37.35,2900.0,36.5338,36.5436,36.524,36.524,2900.0
2007-11-29 11:25:00,37.37,37.37,37.35,37.35,2800.0,36.5436,36.5436,36.524,36.524,2800.0
2007-11-29 11:30:00,37.36,37.39,37.34,37.39,15300.0,36.5338,36.5632,36.5143,36.5632,15300.0
2007-11-29 11:35:00,37.4,37.41,37.38,37.39,3000.0,36.5729,36.5827,36.5534,36.5632,3000.0
2007-11-29 11:40:00,37.38,37.39,37.37,37.39,2200.0,36.5534,36.5632,36.5436,36.5632,2200.0
2007-11-29 11:45:00,37.4,37.42,37.4,37.4,2200.0,36.5729,36.5925,36.5729,36.5729,2200.0
2007-11-29 11:50:00,37.41,37.42,37.38,37.38,2300.0,36.5827,36.5925,36.5534,36.5534,2300.0
2007-11-29 11:55:00,37.38,37.39,37.36,37.39,3700.0,36.5534,36.5632,36.5338,36.5632,3700.0
2007-11-29 12:00:00,37.37,37.39,37.37,37.38,2600.0,36.5436,36.5632,36.5436,36.5534,2600.0
2007-11-29 12:05:00,37.38,37.39,37.37,37.38,4200.0,36.5534,36.5632,36.5436,36.5534,4200.0
2007-11-29 12:10:00,37.37,37.39,37.35,37.37,8100.0,36.5436,36.5632,36.524,36.5436,8100.0
2007-11-29 12:15:00,37.37,37.38,37.33,37.36,19200.0,36.5436,36.5534,36.5045,36.5338,19200.0
2007-11-29 12:20:00,37.36,37.37,37.34,37.36,6100.0,36.5338,36.5436,36.5143,36.5338,6100.0
2007-11-29 12:25:00,37.36,37.38,37.35,37.38,3100.0,36.5338,36.5534,36.524,36.5534,3100.0
2007-11-29 12:30:00,37.36,37.37,37.36,37.37,1300.0,36.5338,36.5436,36.5338,36.5436,1300.0
2007-11-29 12:35:00,37.36,37.38,37.32,37.36,3500.0,36.5338,36.5534,36.4947,36.5338,3500.0
2007-11-29 12:40:00,37.34,37.37,37.33,37.35,2600.0,36.5143,36.5436,36.5045,36.524,2600.0
2007-11-29 12:45:00,37.34,37.36,37.31,37.35,12200.0,36.5143,36.5338,36.4849,36.524,12200.0
2007-11-29 12:50:00,37.33,37.35,37.32,37.33,4400.0,36.5045,36.524,36.4947,36.5045,4400.0
2007-11-29 12:55:00,37.33,37.34,37.27,37.28,3500.0,36.5045,36.5143,36.4458,36.4556,3500.0
2007-11-29 13:00:00,37.28,37.28,37.18,37.19,8600.0,36.4556,36.4556,36.3578,36.3676,8600.0
2007-11-29 13:05:00,37.19,37.19,37.1,37.16,6000.0,36.3676,36.3676,36.2796,36.3382,6000.0
2007-11-29 13:10:00,37.15,37.21,37.15,37.21,4800.0,36.3285,36.3871,36.3285,36.3871,4800.0
2007-11-29 13:15:00,37.2,37.26,37.2,37.23,4300.0,36.3774,36.436,36.3774,36.4067,4300.0
2007-11-29 13:20:00,37.24,37.3,37.21,37.28,5800.0,36.4165,36.4751,36.3871,36.4556,5800.0
2007-11-29 13:25:00,37.29,37.32,37.29,37.31,4900.0,36.4654,36.4947,36.4654,36.4849,4900.0
2007-11-29 13:30:00,37.31,37.35,37.31,37.35,3000.0,36.4849,36.524,36.4849,36.524,3000.0
2007-11-29 13:35:00,37.35,37.35,37.33,37.33,3200.0,36.524,36.524,36.5045,36.5045,3200.0
2007-11-29 13:40:00,37.33,37.34,37.25,37.27,11700.0,36.5045,36.5143,36.4263,36.4458,11700.0
2007-11-29 13:45:00,37.26,37.39,37.25,37.37,12100.0,36.436,36.5632,36.4263,36.5436,12100.0
2007-11-29 13:50:00,37.39,37.49,37.39,37.49,12700.0,36.5632,36.6609,36.5632,36.6609,12700.0
2007-11-29 13:55:00,37.47,37.52,37.44,37.48,47300.0,36.6414,36.6903,36.612,36.6512,47300.0
2007-11-29 14:00:00,37.45,37.52,37.4,37.47,22600.0,36.6218,36.6903,36.5729,36.6414,22600.0
2007-11-29 14:05:00,37.49,37.49,37.47,37.47,3600.0,36.6609,36.6609,36.6414,36.6414,3600.0
2007-11-29 14:10:00,37.48,37.48,37.41,37.44,9800.0,36.6512,36.6512,36.5827,36.612,9800.0
2007-11-29 14:15:00,37.43,37.48,37.42,37.46,4900.0,36.6023,36.6512,36.5925,36.6316,4900.0
2007-11-29 14:20:00,37.46,37.47,37.39,37.39,4400.0,36.6316,36.6414,36.5632,36.5632,4400.0
2007-11-29 14:25:00,37.4,37.44,37.36,37.38,206800.0,36.5729,36.612,36.5338,36.5534,206800.0
2007-11-29 14:30:00,37.4,37.4,37.25,37.26,15100.0,36.5729,36.5729,36.4263,36.436,15100.0
2007-11-29 14:35:00,37.24,37.31,37.23,37.29,6000.0,36.4165,36.4849,36.4067,36.4654,6000.0
2007-11-29 14:40:00,37.29,37.3,37.27,37.27,4200.0,36.4654,36.4751,36.4458,36.4458,4200.0
2007-11-29 14:45:00,37.26,37.29,37.22,37.24,40600.0,36.436,36.4654,36.3969,36.4165,40600.0
2007-11-29 14:50:00,37.24,37.25,37.19,37.21,6400.0,36.4165,36.4263,36.3676,36.3871,6400.0
2007-11-29 14:55:00,37.22,37.27,37.19,37.27,9500.0,36.3969,36.4458,36.3676,36.4458,9500.0
2007-11-29 15:00:00,37.26,37.34,37.25,37.34,7300.0,36.436,36.5143,36.4263,36.5143,7300.0
2007-11-29 15:05:00,37.34,37.34,37.3,37.34,88800.0,36.5143,36.5143,36.4751,36.5143,88800.0
2007-11-29 15:10:00,37.34,37.34,37.24,37.25,8200.0,36.5143,36.5143,36.4165,36.4263,8200.0
2007-11-29 15:15:00,37.26,37.3,37.24,37.28,8100.0,36.436,36.4751,36.4165,36.4556,8100.0
2007-11-29 15:20:00,37.29,37.29,37.24,37.29,5900.0,36.4654,36.4654,36.4165,36.4654,5900.0
2007-11-29 15:25:00,37.28,37.32,37.26,37.31,8000.0,36.4556,36.4947,36.436,36.4849,8000.0
2007-11-29 15:30:00,37.31,37.32,37.25,37.31,11400.0,36.4849,36.4947,36.4263,36.4849,11400.0
2007-11-29 15:35:00,37.31,37.35,37.3,37.34,9700.0,36.4849,36.524,36.4751,36.5143,9700.0
2007-11-29 15:40:00,37.35,37.38,37.34,37.36,16400.0,36.524,36.5534,36.5143,36.5338,16400.0
2007-11-29 15:45:00,37.37,37.4,37.36,37.37,19200.0,36.5436,36.5729,36.5338,36.5436,19200.0
2007-11-29 15:50:00,37.37,37.37,37.32,37.36,15400.0,36.5436,36.5436,36.4947,36.5338,15400.0
2007-11-29 15:55:00,37.36,37.37,37.31,37.37,16600.0,36.5338,36.5436,36.4849,36.5436,16600.0
2007-11-30 09:30:00,37.56,37.59,37.52,37.54,14200.0,36.7294,36.7587,36.6903,36.7098,14200.0
2007-11-30 09:35:00,37.57,37.57,37.44,37.47,4400.0,36.7392,36.7392,36.612,36.6414,4400.0
2007-11-30 09:40:00,37.47,37.48,37.24,37.27,8300.0,36.6414,36.6512,36.4165,36.4458,8300.0
2007-11-30 09:45:00,37.29,37.29,37.11,37.17,10000.0,36.4654,36.4654,36.2893,36.348,10000.0
2007-11-30 09:50:00,37.19,37.19,37.01,37.16,9000.0,36.3676,36.3676,36.1916,36.3382,9000.0
2007-11-30 09:55:00,37.15,37.19,37.15,37.17,8800.0,36.3285,36.3676,36.3285,36.348,8800.0
2007-11-30 10:00:00,37.16,37.19,37.09,37.09,7000.0,36.3382,36.3676,36.2698,36.2698,7000.0
2007-11-30 10:05:00,37.11,37.25,37.07,37.25,9100.0,36.2893,36.4263,36.2502,36.4263,9100.0
2007-11-30 10:10:00,37.25,37.25,37.15,37.17,3900.0,36.4263,36.4263,36.3285,36.348,3900.0
2007-11-30 10:15:00,37.16,37.18,37.15,37.17,4400.0,36.3382,36.3578,36.3285,36.348,4400.0
2007-11-30 10:20:00,37.18,37.19,37.15,37.16,11600.0,36.3578,36.3676,36.3285,36.3382,11600.0
2007-11-30 10:25:00,37.18,37.2,37.15,37.2,4800.0,36.3578,36.3774,36.3285,36.3774,4800.0
2007-11-30 10:30:00,37.2,37.2,37.16,37.2,3700.0,36.3774,36.3774,36.3382,36.3774,3700.0
2007-11-30 10:35:00,37.2,37.2,37.15,37.15,1700.0,36.3774,36.3774,36.3285,36.3285,1700.0
2007-11-30 10:40:00,37.17,37.18,37.12,37.15,6000.0,36.348,36.3578,36.2991,36.3285,6000.0
2007-11-30 10:45:00,37.12,37.13,37.09,37.09,1800.0,36.2991,36.3089,36.2698,36.2698,1800.0
2007-11-30 10:50:00,37.08,37.1,36.99,37.02,3200.0,36.26,36.2796,36.172,36.2013,3200.0
2007-11-30 10:55:00,37.02,37.02,36.98,36.98,3300.0,36.2013,36.2013,36.1622,36.1622,3300.0
2007-11-30 11:00:00,36.99,37.02,36.97,36.98,14900.0,36.172,36.2013,36.1524,36.1622,14900.0
2007-11-30 11:05:00,36.98,37.01,36.98,37.0,3500.0,36.1622,36.1916,36.1622,36.1818,3500.0
2007-11-30 11:10:00,37.01,37.02,36.98,37.02,5800.0,36.1916,36.2013,36.1622,36.2013,5800.0
2007-11-30 11:15:00,37.0,37.04,36.99,37.0,3800.0,36.1818,36.2209,36.172,36.1818,3800.0
2007-11-30 11:20:00,36.98,37.0,36.98,36.98,2200.0,36.1622,36.1818,36.1622,36.1622,2200.0
2007-11-30 11:25:00,37.0,37.04,36.99,37.04,2600.0,36.1818,36.2209,36.172,36.2209,2600.0
2007-11-30 11:30:00,37.02,37.04,36.96,36.96,2600.0,36.2013,36.2209,36.1427,36.1427,2600.0
2007-11-30 11:35:00,37.0,37.0,36.96,36.99,800.0,36.1818,36.1818,36.1427,36.172,800.0
2007-11-30 11:40:00,36.99,36.99,36.95,36.97,1500.0,36.172,36.172,36.1329,36.1524,1500.0
2007-11-30 11:45:00,36.98,36.98,36.96,36.97,1300.0,36.1622,36.1622,36.1427,36.1524,1300.0
2007-11-30 11:50:00,36.94,36.95,36.91,36.92,3000.0,36.1231,36.1329,36.0938,36.1035,3000.0
2007-11-30 11:55:00,36.91,36.93,36.91,36.92,3000.0,36.0938,36.1133,36.0938,36.1035,3000.0
2007-11-30 12:00:00,36.92,36.95,36.91,36.95,2300.0,36.1035,36.1329,36.0938,36.1329,2300.0
2007-11-30 12:05:00,36.95,36.97,36.93,36.97,3200.0,36.1329,36.1524,36.1133,36.1524,3200.0
2007-11-30 12:10:00,36.96,36.97,36.94,36.96,900.0,36.1427,36.1524,36.1231,36.1427,900.0
2007-11-30 12:15:00,36.94,36.97,36.94,36.95,2000.0,36.1231,36.1524,36.1231,36.1329,2000.0
2007-11-30 12:20:00,36.95,36.98,36.94,36.98,2100.0,36.1329,36.1622,36.1231,36.1622,2100.0
2007-11-30 12:25:00,36.96,36.97,36.93,36.95,9700.0,36.1427,36.1524,36.1133,36.1329,9700.0
2007-11-30 12:30:00,36.95,36.95,36.93,36.95,4500.0,36.1329,36.1329,36.1133,36.1329,4500.0
2007-11-30 12:35:00,36.94,36.96,36.94,36.94,2000.0,36.1231,36.1427,36.1231,36.1231,2000.0
2007-11-30 12:40:00,36.95,36.95,36.93,36.93,5800.0,36.1329,36.1329,36.1133,36.1133,5800.0
2007-11-30 12:45:00,36.93,36.97,36.93,36.96,4100.0,36.1133,36.1524,36.1133,36.1427,4100.0
2007-11-30 12:50:00,36.95,36.96,36.93,36.94,4200.0,36.1329,36.1427,36.1133,36.1231,4200.0
2007-11-30 12:55:00,36.94,36.96,36.94,36.96,1700.0,36.1231,36.1427,36.1231,36.1427,1700.0
2007-11-30 13:00:00,36.96,36.96,36.93,36.95,2000.0,36.1427,36.1427,36.1133,36.1329,2000.0
2007-11-30 13:05:00,36.93,36.95,36.93,36.94,6700.0,36.1133,36.1329,36.1133,36.1231,6700.0
2007-11-30 13:10:00,36.94,36.95,36.9,36.9,6100.0,36.1231,36.1329,36.084,36.084,6100.0
2007-11-30 13:15:00,36.89,36.91,36.88,36.89,4500.0,36.0742,36.0938,36.0644,36.0742,4500.0
2007-11-30 13:20:00,36.89,36.9,36.87,36.89,2200.0,36.0742,36.084,36.0547,36.0742,2200.0
2007-11-30 13:25:00,36.88,36.91,36.87,36.88,5100.0,36.0644,36.0938,36.0547,36.0644,5100.0
2007-11-30 13:30:00,36.89,36.9,36.86,36.86,2600.0,36.0742,36.084,36.0449,36.0449,2600.0
2007-11-30 13:35:00,36.86,36.9,36.86,36.87,3500.0,36.0449,36.084,36.0449,36.0547,3500.0
2007-11-30 13:40:00,36.87,36.88,36.87,36.88,7900.0,36.0547,36.0644,36.0547,36.0644,7900.0
2007-11-30 13:45:00,36.87,36.88,36.87,36.88,4400.0,36.0547,36.0644,36.0547,36.0644,4400.0
2007-11-30 13:50:00,36.87,36.9,36.87,36.89,3100.0,36.0547,36.084,36.0547,36.0742,3100.0
2007-11-30 13:55:00,36.88,36.89,36.84,36.85,5100.0,36.0644,36.0742,36.0253,36.0351,5100.0
2007-11-30 14:00:00,36.84,36.84,36.76,36.76,5000.0,36.0253,36.0253,35.9471,35.9471,5000.0
2007-11-30 14:05:00,36.76,36.79,36.75,36.78,11700.0,35.9471,35.9764,35.9373,35.9666,11700.0
2007-11-30 14:10:00,36.78,36.79,36.77,36.79,9600.0,35.9666,35.9764,35.9569,35.9764,9600.0
2007-11-30 14:15:00,36.8,36.83,36.8,36.83,8500.0,35.9862,36.0155,35.9862,36.0155,8500.0
2007-11-30 14:20:00,36.82,36.83,36.8,36.81,2400.0,36.0058,36.0155,35.9862,35.996,2400.0
2007-11-30 14:25:00,36.81,36.82,36.79,36.8,6800.0,35.996,36.0058,35.9764,35.9862,6800.0
2007-11-30 14:30:00,36.81,36.88,36.79,36.88,7100.0,35.996,36.0644,35.9764,36.0644,7100.0
2007-11-30 14:35:00,36.88,36.89,36.85,36.86,4100.0,36.0644,36.0742,36.0351,36.0449,4100.0
2007-11-30 14:40:00,36.87,36.89,36.82,36.83,3100.0,36.0547,36.0742,36.0058,36.0155,3100.0
2007-11-30 14:45:00,36.82,36.84,36.78,36.8,6400.0,36.0058,36.0253,35.9666,35.9862,6400.0
2007-11-30 14:50:00,36.8,36.82,36.77,36.8,9500.0,35.9862,36.0058,35.9569,35.9862,9500.0
2007-11-30 14:55:00,36.78,36.79,36.75,36.77,5100.0,35.9666,35.9764,35.9373,35.9569,5100.0
2007-11-30 15:00:00,36.77,36.81,36.75,36.77,9900.0,35.9569,35.996,35.9373,35.9569,9900.0
2007-11-30 15:05:00,36.76,36.78,36.7,36.7,8300.0,35.9471,35.9666,35.8884,35.8884,8300.0
2007-11-30 15:10:00,36.7,36.75,36.68,36.74,11500.0,35.8884,35.9373,35.8689,35.9275,11500.0
2007-11-30 15:15:00,36.73,36.77,36.73,36.75,9300.0,35.9178,35.9569,35.9178,35.9373,9300.0
2007-11-30 15:20:00,36.77,36.86,36.76,36.85,93000.0,35.9569,36.0449,35.9471,36.0351,93000.0
2007-11-30 15:25:00,36.86,36.87,36.84,36.87,8000.0,36.0449,36.0547,36.0253,36.0547,8000.0
2007-11-30 15:30:00,36.87,36.87,36.81,36.81,9700.0,36.0547,36.0547,35.996,35.996,9700.0
2007-11-30 15:35:00,36.82,36.84,36.81,36.81,7500.0,36.0058,36.0253,35.996,35.996,7500.0
2007-11-30 15:40:00,36.82,36.85,36.81,36.84,8400.0,36.0058,36.0351,35.996,36.0253,8400.0
2007-11-30 15:45:00,36.83,36.85,36.83,36.83,12400.0,36.0155,36.0351,36.0155,36.0155,12400.0
2007-11-30 15:50:00,36.83,36.85,36.82,36.85,44100.0,36.0155,36.0351,36.0058,36.0351,44100.0
2007-11-30 15:55:00,36.85,36.94,36.83,36.87,19600.0,36.0351,36.1231,36.0155,36.0547,19600.0
2007-12-03 09:35:00,36.75,36.75,36.55,36.55,12200.0,35.9572,35.9572,35.7615,35.7615,12200.0
2007-12-03 09:40:00,36.55,36.59,36.5,36.51,5500.0,35.7615,35.8007,35.7126,35.7224,5500.0
2007-12-03 09:45:00,36.52,36.57,36.51,36.56,4200.0,35.7322,35.7811,35.7224,35.7713,4200.0
2007-12-03 09:50:00,36.54,36.56,36.53,36.56,4200.0,35.7518,35.7713,35.742,35.7713,4200.0
2007-12-03 09:55:00,36.54,36.57,36.5,36.51,4100.0,35.7518,35.7811,35.7126,35.7224,4100.0
2007-12-03 10:00:00,36.5,36.51,36.27,36.3,16500.0,35.7126,35.7224,35.4876,35.5169,16500.0
2007-12-03 10:05:00,36.28,36.28,36.19,36.19,8000.0,35.4974,35.4974,35.4093,35.4093,8000.0
2007-12-03 10:10:00,36.19,36.2,36.13,36.13,6100.0,35.4093,35.4191,35.3506,35.3506,6100.0
2007-12-03 10:15:00,36.13,36.19,36.13,36.19,7800.0,35.3506,35.4093,35.3506,35.4093,7800.0
2007-12-03 10:20:00,36.17,36.17,36.08,36.14,10500.0,35.3897,35.3897,35.3017,35.3604,10500.0
2007-12-03 10:25:00,36.14,36.22,36.13,36.22,7300.0,35.3604,35.4387,35.3506,35.4387,7300.0
2007-12-03 10:30:00,36.27,36.37,36.27,36.37,6500.0,35.4876,35.5854,35.4876,35.5854,6500.0
2007-12-03 10:35:00,36.36,36.37,36.21,36.32,10400.0,35.5756,35.5854,35.4289,35.5365,10400.0
2007-12-03 10:40:00,36.28,36.33,36.27,36.33,2100.0,35.4974,35.5463,35.4876,35.5463,2100.0
2007-12-03 10:45:00,36.32,36.35,36.21,36.35,7000.0,35.5365,35.5659,35.4289,35.5659,7000.0
2007-12-03 10:50:00,36.35,36.36,36.34,36.34,3900.0,35.5659,35.5756,35.5561,35.5561,3900.0
2007-12-03 10:55:00,36.34,36.39,36.34,36.39,7700.0,35.5561,35.605,35.5561,35.605,7700.0
2007-12-03 11:00:00,36.36,36.36,36.27,36.28,2200.0,35.5756,35.5756,35.4876,35.4974,2200.0
2007-12-03 11:05:00,36.27,36.29,36.25,36.28,3600.0,35.4876,35.5072,35.468,35.4974,3600.0
2007-12-03 11:10:00,36.25,36.3,36.25,36.29,3000.0,35.468,35.5169,35.468,35.5072,3000.0
2007-12-03 11:15:00,36.29,36.29,36.28,36.29,1900.0,35.5072,35.5072,35.4974,35.5072,1900.0
2007-12-03 11:20:00,36.28,36.3,36.28,36.3,2100.0,35.4974,35.5169,35.4974,35.5169,2100.0
2007-12-03 11:25:00,36.29,36.31,36.29,36.31,1700.0,35.5072,35.5267,35.5072,35.5267,1700.0
2007-12-03 11:30:00,36.31,36.32,36.3,36.32,2500.0,35.5267,35.5365,35.5169,35.5365,2500.0
2007-12-03 11:35:00,36.32,36.34,36.3,36.32,3300.0,35.5365,35.5561,35.5169,35.5365,3300.0
2007-12-03 11:40:00,36.33,36.35,36.32,36.32,800.0,35.5463,35.5659,35.5365,35.5365,800.0
2007-12-03 11:45:00,36.35,36.39,36.34,36.39,3200.0,35.5659,35.605,35.5561,35.605,3200.0
2007-12-03 11:50:00,36.39,36.41,36.38,36.41,4300.0,35.605,35.6246,35.5952,35.6246,4300.0
2007-12-03 11:55:00,36.43,36.43,36.43,36.43,900.0,35.6441,35.6441,35.6441,35.6441,900.0
2007-12-03 12:00:00,36.41,36.43,36.36,36.38,3100.0,35.6246,35.6441,35.5756,35.5952,3100.0
2007-12-03 12:05:00,36.39,36.39,36.32,36.37,3900.0,35.605,35.605,35.5365,35.5854,3900.0
2007-12-03 12:10:00,36.38,36.39,36.37,36.38,2900.0,35.5952,35.605,35.5854,35.5952,2900.0
2007-12-03 12:15:00,36.36,36.36,36.27,36.29,8800.0,35.5756,35.5756,35.4876,35.5072,8800.0
2007-12-03 12:20:00,36.3,36.3,36.28,36.3,3300.0,35.5169,35.5169,35.4974,35.5169,3300.0
2007-12-03 12:25:00,36.29,36.32,36.29,36.32,1900.0,35.5072,35.5365,35.5072,35.5365,1900.0
2007-12-03 12:30:00,36.32,36.39,36.32,36.38,2200.0,35.5365,35.605,35.5365,35.5952,2200.0
2007-12-03 12:35:00,36.4,36.42,36.4,36.41,1600.0,35.6148,35.6343,35.6148,35.6246,1600.0
2007-12-03 12:40:00,36.4,36.41,36.39,36.41,1900.0,35.6148,35.6246,35.605,35.6246,1900.0
2007-12-03 12:45:00,36.42,36.42,36.41,36.41,700.0,35.6343,35.6343,35.6246,35.6246,700.0
2007-12-03 12:50:00,36.41,36.42,36.4,36.41,2500.0,35.6246,35.6343,35.6148,35.6246,2500.0
2007-12-03 12:55:00,36.4,36.4,36.37,36.37,5500.0,35.6148,35.6148,35.5854,35.5854,5500.0
2007-12-03 13:00:00,36.37,36.38,36.32,36.32,3300.0,35.5854,35.5952,35.5365,35.5365,3300.0
2007-12-03 13:05:00,36.32,36.34,36.3,36.31,2600.0,35.5365,35.5561,35.5169,35.5267,2600.0
2007-12-03 13:10:00,36.31,36.32,36.28,36.28,2200.0,35.5267,35.5365,35.4974,35.4974,2200.0
2007-12-03 13:15:00,36.28,36.33,36.28,36.33,1000.0,35.4974,35.5463,35.4974,35.5463,1000.0
2007-12-03 13:20:00,36.32,36.35,36.31,36.31,5700.0,35.5365,35.5659,35.5267,35.5267,5700.0
2007-12-03 13:25:00,36.32,36.34,36.31,36.32,1700.0,35.5365,35.5561,35.5267,35.5365,1700.0
2007-12-03 13:30:00,36.31,36.31,36.25,36.26,2300.0,35.5267,35.5267,35.468,35.4778,2300.0
2007-12-03 13:35:00,36.26,36.28,36.25,36.25,2500.0,35.4778,35.4974,35.468,35.468,2500.0
2007-12-03 13:40:00,36.24,36.27,36.24,36.27,3600.0,35.4582,35.4876,35.4582,35.4876,3600.0
2007-12-03 13:45:00,36.24,36.24,36.2,36.22,4200.0,35.4582,35.4582,35.4191,35.4387,4200.0
2007-12-03 13:50:00,36.22,36.24,36.21,36.23,3700.0,35.4387,35.4582,35.4289,35.4484,3700.0
2007-12-03 13:55:00,36.22,36.25,36.2,36.23,3300.0,35.4387,35.468,35.4191,35.4484,3300.0
2007-12-03 14:00:00,36.2,36.25,36.2,36.23,4600.0,35.4191,35.468,35.4191,35.4484,4600.0
2007-12-03 14:05:00,36.22,36.27,36.22,36.26,4900.0,35.4387,35.4876,35.4387,35.4778,4900.0
2007-12-03 14:10:00,36.26,36.28,36.25,36.25,4100.0,35.4778,35.4974,35.468,35.468,4100.0
2007-12-03 14:15:00,36.26,36.29,36.25,36.29,4700.0,35.4778,35.5072,35.468,35.5072,4700.0
2007-12-03 14:20:00,36.29,36.31,36.29,36.3,4100.0,35.5072,35.5267,35.5072,35.5169,4100.0
2007-12-03 14:25:00,36.3,36.33,36.26,36.26,10000.0,35.5169,35.5463,35.4778,35.4778,10000.0
2007-12-03 14:30:00,36.24,36.27,36.23,36.27,11600.0,35.4582,35.4876,35.4484,35.4876,11600.0
2007-12-03 14:35:00,36.26,36.29,36.26,36.27,4400.0,35.4778,35.5072,35.4778,35.4876,4400.0
2007-12-03 14:40:00,36.27,36.3,36.27,36.3,6200.0,35.4876,35.5169,35.4876,35.5169,6200.0
2007-12-03 14:45:00,36.3,36.3,36.21,36.22,11700.0,35.5169,35.5169,35.4289,35.4387,11700.0
2007-12-03 14:50:00,36.24,36.25,36.23,36.24,4000.0,35.4582,35.468,35.4484,35.4582,4000.0
2007-12-03 14:55:00,36.25,36.25,36.24,36.25,2200.0,35.468,35.468,35.4582,35.468,2200.0
2007-12-03 15:00:00,36.24,36.25,36.24,36.25,4000.0,35.4582,35.468,35.4582,35.468,4000.0
2007-12-03 15:05:00,36.25,36.26,36.22,36.22,43900.0,35.468,35.4778,35.4387,35.4387,43900.0
2007-12-03 15:10:00,36.21,36.23,36.2,36.21,7900.0,35.4289,35.4484,35.4191,35.4289,7900.0
2007-12-03 15:15:00,36.22,36.24,36.21,36.24,7000.0,35.4387,35.4582,35.4289,35.4582,7000.0
2007-12-03 15:20:00,36.24,36.3,36.23,36.3,9400.0,35.4582,35.5169,35.4484,35.5169,9400.0
2007-12-03 15:25:00,36.3,36.31,36.27,36.27,7800.0,35.5169,35.5267,35.4876,35.4876,7800.0
2007-12-03 15:30:00,36.26,36.29,36.25,36.29,10300.0,35.4778,35.5072,35.468,35.5072,10300.0
2007-12-03 15:35:00,36.29,36.3,36.28,36.3,7000.0,35.5072,35.5169,35.4974,35.5169,7000.0
2007-12-03 15:40:00,36.3,36.3,36.28,36.28,8000.0,35.5169,35.5169,35.4974,35.4974,8000.0
2007-12-03 15:45:00,36.27,36.27,36.23,36.24,19200.0,35.4876,35.4876,35.4484,35.4582,19200.0
2007-12-03 15:50:00,36.23,36.24,36.13,36.14,19600.0,35.4484,35.4582,35.3506,35.3604,19600.0
2007-12-03 15:55:00,36.13,36.14,36.08,36.11,19000.0,35.3506,35.3604,35.3017,35.331,19000.0
2007-12-04 09:30:00,35.84,36.0,35.84,35.94,8800.0,35.0669,35.2234,35.0669,35.1647,8800.0
2007-12-04 09:35:00,35.89,35.97,35.89,35.96,4600.0,35.1158,35.1941,35.1158,35.1843,4600.0
2007-12-04 09:40:00,35.96,35.97,35.91,35.92,5200.0,35.1843,35.1941,35.1353,35.1451,5200.0
2007-12-04 09:45:00,35.91,36.09,35.88,36.08,9700.0,35.1353,35.3115,35.106,35.3017,9700.0
2007-12-04 09:50:00,36.09,36.12,35.99,35.99,27900.0,35.3115,35.3408,35.2136,35.2136,27900.0
2007-12-04 09:55:00,35.98,36.07,35.97,36.05,7800.0,35.2038,35.2919,35.1941,35.2723,7800.0
2007-12-04 10:00:00,36.05,36.07,36.03,36.06,7100.0,35.2723,35.2919,35.2528,35.2821,7100.0
2007-12-04 10:05:00,36.06,36.13,36.06,36.13,6100.0,35.2821,35.3506,35.2821,35.3506,6100.0
2007-12-04 10:10:00,36.11,36.18,36.11,36.18,8000.0,35.331,35.3995,35.331,35.3995,8000.0
2007-12-04 10:15:00,36.17,36.18,36.16,36.17,4300.0,35.3897,35.3995,35.38,35.3897,4300.0
2007-12-04 10:20:00,36.15,36.18,36.15,36.17,5400.0,35.3702,35.3995,35.3702,35.3897,5400.0
2007-12-04 10:25:00,36.18,36.19,36.15,36.19,6600.0,35.3995,35.4093,35.3702,35.4093,6600.0
2007-12-04 10:30:00,36.19,36.3,36.19,36.26,10900.0,35.4093,35.5169,35.4093,35.4778,10900.0
2007-12-04 10:35:00,36.27,36.28,36.24,36.25,9300.0,35.4876,35.4974,35.4582,35.468,9300.0
2007-12-04 10:40:00,36.25,36.3,36.24,36.3,5900.0,35.468,35.5169,35.4582,35.5169,5900.0
2007-12-04 10:45:00,36.3,36.32,36.26,36.31,9900.0,35.5169,35.5365,35.4778,35.5267,9900.0
2007-12-04 10:50:00,36.29,36.33,36.29,36.33,3900.0,35.5072,35.5463,35.5072,35.5463,3900.0
2007-12-04 10:55:00,36.33,36.34,36.32,36.32,2600.0,35.5463,35.5561,35.5365,35.5365,2600.0
2007-12-04 11:00:00,36.31,36.32,36.3,36.3,4900.0,35.5267,35.5365,35.5169,35.5169,4900.0
2007-12-04 11:05:00,36.3,36.35,36.3,36.35,4800.0,35.5169,35.5659,35.5169,35.5659,4800.0
2007-12-04 11:10:00,36.35,36.35,36.33,36.33,4800.0,35.5659,35.5659,35.5463,35.5463,4800.0
2007-12-04 11:15:00,36.33,36.34,36.32,36.32,3400.0,35.5463,35.5561,35.5365,35.5365,3400.0
2007-12-04 11:20:00,36.32,36.34,36.31,36.31,5900.0,35.5365,35.5561,35.5267,35.5267,5900.0
2007-12-04 11:25:00,36.3,36.31,36.29,36.29,16200.0,35.5169,35.5267,35.5072,35.5072,16200.0
2007-12-04 11:30:00,36.3,36.33,36.29,36.32,6000.0,35.5169,35.5463,35.5072,35.5365,6000.0
2007-12-04 11:35:00,36.3,36.31,36.29,36.31,5200.0,35.5169,35.5267,35.5072,35.5267,5200.0
2007-12-04 11:40:00,36.31,36.36,36.31,36.35,7800.0,35.5267,35.5756,35.5267,35.5659,7800.0
2007-12-04 11:45:00,36.35,36.37,36.34,36.37,3200.0,35.5659,35.5854,35.5561,35.5854,3200.0
2007-12-04 11:50:00,36.35,36.37,36.33,36.34,4400.0,35.5659,35.5854,35.5463,35.5561,4400.0
2007-12-04 11:55:00,36.37,36.37,36.33,36.35,3600.0,35.5854,35.5854,35.5463,35.5659,3600.0
2007-12-04 12:00:00,36.35,36.39,36.34,36.39,8400.0,35.5659,35.605,35.5561,35.605,8400.0
2007-12-04 12:05:00,36.39,36.39,36.38,36.38,3500.0,35.605,35.605,35.5952,35.5952,3500.0
2007-12-04 12:10:00,36.39,36.39,36.33,36.33,6400.0,35.605,35.605,35.5463,35.5463,6400.0
2007-12-04 12:15:00,36.32,36.33,36.32,36.33,1400.0,35.5365,35.5463,35.5365,35.5463,1400.0
2007-12-04 12:20:00,36.33,36.34,36.33,36.34,2200.0,35.5463,35.5561,35.5463,35.5561,2200.0
2007-12-04 12:25:00,36.34,36.37,36.34,36.35,4500.0,35.5561,35.5854,35.5561,35.5659,4500.0
2007-12-04 12:30:00,36.36,36.36,36.32,36.34,1700.0,35.5756,35.5756,35.5365,35.5561,1700.0
2007-12-04 12:35:00,36.32,36.33,36.32,36.33,2100.0,35.5365,35.5463,35.5365,35.5463,2100.0
2007-12-04 12:40:00,36.33,36.34,36.33,36.34,4400.0,35.5463,35.5561,35.5463,35.5561,4400.0
2007-12-04 12:45:00,36.32,36.38,36.32,36.38,4900.0,35.5365,35.5952,35.5365,35.5952,4900.0
2007-12-04 12:50:00,36.37,36.41,36.37,36.4,5000.0,35.5854,35.6246,35.5854,35.6148,5000.0
2007-12-04 12:55:00,36.4,36.48,36.4,36.48,4900.0,35.6148,35.6931,35.6148,35.6931,4900.0
2007-12-04 13:00:00,36.49,36.54,36.49,36.54,5900.0,35.7028,35.7518,35.7028,35.7518,5900.0
2007-12-04 13:05:00,36.53,36.54,36.44,36.44,4400.0,35.742,35.7518,35.6539,35.6539,4400.0
2007-12-04 13:10:00,36.45,36.45,36.41,36.42,2600.0,35.6637,35.6637,35.6246,35.6343,2600.0
2007-12-04 13:15:00,36.42,36.42,36.4,36.4,3800.0,35.6343,35.6343,35.6148,35.6148,3800.0
2007-12-04 13:20:00,36.4,36.4,36.38,36.38,2600.0,35.6148,35.6148,35.5952,35.5952,2600.0
2007-12-04 13:25:00,36.4,36.4,36.38,36.4,4100.0,35.6148,35.6148,35.5952,35.6148,4100.0
2007-12-04 13:30:00,36.41,36.42,36.39,36.39,5600.0,35.6246,35.6343,35.605,35.605,5600.0
2007-12-04 13:35:00,36.39,36.4,36.39,36.4,6000.0,35.605,35.6148,35.605,35.6148,6000.0
2007-12-04 13:40:00,36.4,36.4,36.39,36.4,6000.0,35.6148,35.6148,35.605,35.6148,6000.0
2007-12-04 13:45:00,36.4,36.41,36.39,36.4,4200.0,35.6148,35.6246,35.605,35.6148,4200.0
2007-12-04 13:50:00,36.39,36.4,36.39,36.4,9600.0,35.605,35.6148,35.605,35.6148,9600.0
2007-12-04 13:55:00,36.39,36.4,36.38,36.38,5300.0,35.605,35.6148,35.5952,35.5952,5300.0
2007-12-04 14:00:00,36.39,36.39,36.32,36.32,4600.0,35.605,35.605,35.5365,35.5365,4600.0
2007-12-04 14:05:00,36.32,36.33,36.27,36.3,8600.0,35.5365,35.5463,35.4876,35.5169,8600.0
2007-12-04 14:10:00,36.28,36.31,36.26,36.29,6700.0,35.4974,35.5267,35.4778,35.5072,6700.0
2007-12-04 14:15:00,36.3,36.32,36.28,36.29,2200.0,35.5169,35.5365,35.4974,35.5072,2200.0
2007-12-04 14:20:00,36.28,36.31,36.28,36.3,2800.0,35.4974,35.5267,35.4974,35.5169,2800.0
2007-12-04 14:25:00,36.29,36.31,36.26,36.29,6600.0,35.5072,35.5267,35.4778,35.5072,6600.0
2007-12-04 14:30:00,36.29,36.31,36.29,36.31,4600.0,35.5072,35.5267,35.5072,35.5267,4600.0
2007-12-04 14:35:00,36.31,36.32,36.31,36.32,2700.0,35.5267,35.5365,35.5267,35.5365,2700.0
2007-12-04 14:40:00,36.32,36.32,36.25,36.28,6000.0,35.5365,35.5365,35.468,35.4974,6000.0
2007-12-04 14:45:00,36.28,36.3,36.27,36.29,7600.0,35.4974,35.5169,35.4876,35.5072,7600.0
2007-12-04 14:50:00,36.3,36.32,36.29,36.31,8300.0,35.5169,35.5365,35.5072,35.5267,8300.0
2007-12-04 14:55:00,36.32,36.32,36.29,36.3,77200.0,35.5365,35.5365,35.5072,35.5169,77200.0
2007-12-04 15:00:00,36.31,36.35,36.29,36.35,26200.0,35.5267,35.5659,35.5072,35.5659,26200.0
2007-12-04 15:05:00,36.35,36.45,36.34,36.45,21800.0,35.5659,35.6637,35.5561,35.6637,21800.0
2007-12-04 15:10:00,36.44,36.45,36.36,36.39,8400.0,35.6539,35.6637,35.5756,35.605,8400.0
2007-12-04 15:15:00,36.39,36.41,36.36,36.41,9600.0,35.605,35.6246,35.5756,35.6246,9600.0
2007-12-04 15:20:00,36.41,36.41,36.39,36.4,8400.0,35.6246,35.6246,35.605,35.6148,8400.0
2007-12-04 15:25:00,36.41,36.41,36.34,36.34,7400.0,35.6246,35.6246,35.5561,35.5561,7400.0
2007-12-04 15:30:00,36.34,36.38,36.32,36.38,6800.0,35.5561,35.5952,35.5365,35.5952,6800.0
2007-12-04 15:35:00,36.38,36.4,36.37,36.38,6800.0,35.5952,35.6148,35.5854,35.5952,6800.0
2007-12-04 15:40:00,36.39,36.42,36.33,36.41,33900.0,35.605,35.6343,35.5463,35.6246,33900.0
2007-12-04 15:45:00,36.42,36.44,36.41,36.41,9400.0,35.6343,35.6539,35.6246,35.6246,9400.0
2007-12-04 15:50:00,36.4,36.41,36.28,36.28,19700.0,35.6148,35.6246,35.4974,35.4974,19700.0
2007-12-04 15:55:00,36.28,36.33,36.23,36.28,24700.0,35.4974,35.5463,35.4484,35.4974,24700.0
2007-12-05 09:30:00,36.55,36.57,36.25,36.25,6000.0,35.7615,35.7811,35.468,35.468,6000.0
2007-12-05 09:35:00,36.35,36.51,36.34,36.51,2700.0,35.5659,35.7224,35.5561,35.7224,2700.0
2007-12-05 09:40:00,36.55,36.55,36.42,36.42,7200.0,35.7615,35.7615,35.6343,35.6343,7200.0
2007-12-05 09:45:00,36.41,36.5,36.32,36.5,7300.0,35.6246,35.7126,35.5365,35.7126,7300.0
2007-12-05 09:50:00,36.5,36.51,36.49,36.49,3500.0,35.7126,35.7224,35.7028,35.7028,3500.0
2007-12-05 09:55:00,36.5,36.5,36.48,36.49,2100.0,35.7126,35.7126,35.6931,35.7028,2100.0
2007-12-05 10:00:00,36.49,36.54,36.45,36.54,3300.0,35.7028,35.7518,35.6637,35.7518,3300.0
2007-12-05 10:05:00,36.55,36.61,36.54,36.6,5400.0,35.7615,35.8202,35.7518,35.8105,5400.0
2007-12-05 10:10:00,36.59,36.59,36.4,36.43,7100.0,35.8007,35.8007,35.6148,35.6441,7100.0
2007-12-05 10:15:00,36.43,36.49,36.39,36.49,3700.0,35.6441,35.7028,35.605,35.7028,3700.0
2007-12-05 10:20:00,36.46,36.49,36.39,36.45,2000.0,35.6735,35.7028,35.605,35.6637,2000.0
2007-12-05 10:25:00,36.45,36.5,36.45,36.47,1700.0,35.6637,35.7126,35.6637,35.6833,1700.0
2007-12-05 10:30:00,36.47,36.49,36.44,36.49,2400.0,35.6833,35.7028,35.6539,35.7028,2400.0
2007-12-05 10:35:00,36.46,36.54,36.46,36.5,14000.0,35.6735,35.7518,35.6735,35.7126,14000.0
2007-12-05 10:40:00,36.47,36.56,36.41,36.55,6400.0,35.6833,35.7713,35.6246,35.7615,6400.0
2007-12-05 10:45:00,36.56,36.56,36.44,36.47,2400.0,35.7713,35.7713,35.6539,35.6833,2400.0
2007-12-05 10:50:00,36.46,36.5,36.46,36.5,3400.0,35.6735,35.7126,35.6735,35.7126,3400.0
2007-12-05 10:55:00,36.51,36.55,36.5,36.53,2700.0,35.7224,35.7615,35.7126,35.742,2700.0
2007-12-05 11:00:00,36.54,36.54,36.5,36.51,3600.0,35.7518,35.7518,35.7126,35.7224,3600.0
2007-12-05 11:05:00,36.51,36.55,36.49,36.51,5800.0,35.7224,35.7615,35.7028,35.7224,5800.0
2007-12-05 11:10:00,36.53,36.64,36.52,36.64,5600.0,35.742,35.8496,35.7322,35.8496,5600.0
2007-12-05 11:15:00,36.64,36.7,36.6,36.64,11300.0,35.8496,35.9083,35.8105,35.8496,11300.0
2007-12-05 11:20:00,36.63,36.65,36.63,36.65,4400.0,35.8398,35.8594,35.8398,35.8594,4400.0
2007-12-05 11:25:00,36.64,36.65,36.58,36.6,2600.0,35.8496,35.8594,35.7909,35.8105,2600.0
2007-12-05 11:30:00,36.63,36.64,36.59,36.62,3400.0,35.8398,35.8496,35.8007,35.83,3400.0
2007-12-05 11:35:00,36.63,36.7,36.62,36.69,3200.0,35.8398,35.9083,35.83,35.8985,3200.0
2007-12-05 11:40:00,36.69,36.7,36.68,36.68,1300.0,35.8985,35.9083,35.8887,35.8887,1300.0
2007-12-05 11:45:00,36.66,36.66,36.62,36.62,4100.0,35.8692,35.8692,35.83,35.83,4100.0
2007-12-05 11:50:00,36.61,36.63,36.61,36.63,1200.0,35.8202,35.8398,35.8202,35.8398,1200.0
2007-12-05 11:55:00,36.64,36.68,36.62,36.62,2500.0,35.8496,35.8887,35.83,35.83,2500.0
2007-12-05 12:00:00,36.63,36.63,36.54,36.56,3200.0,35.8398,35.8398,35.7518,35.7713,3200.0
2007-12-05 12:05:00,36.55,36.55,36.52,36.53,4800.0,35.7615,35.7615,35.7322,35.742,4800.0
2007-12-05 12:10:00,36.53,36.58,36.51,36.56,3000.0,35.742,35.7909,35.7224,35.7713,3000.0
2007-12-05 12:15:00,36.55,36.6,36.53,36.53,5100.0,35.7615,35.8105,35.742,35.742,5100.0
2007-12-05 12:20:00,36.52,36.53,36.52,36.53,1000.0,35.7322,35.742,35.7322,35.742,1000.0
2007-12-05 12:25:00,36.53,36.55,36.53,36.55,800.0,35.742,35.7615,35.742,35.7615,800.0
2007-12-05 12:30:00,36.54,36.55,36.54,36.55,1200.0,35.7518,35.7615,35.7518,35.7615,1200.0
2007-12-05 12:35:00,36.53,36.53,36.52,36.52,3400.0,35.742,35.742,35.7322,35.7322,3400.0
2007-12-05 12:40:00,36.52,36.53,36.52,36.52,2200.0,35.7322,35.742,35.7322,35.7322,2200.0
2007-12-05 12:45:00,36.54,36.54,36.47,36.48,3400.0,35.7518,35.7518,35.6833,35.6931,3400.0
2007-12-05 12:50:00,36.47,36.48,36.4,36.4,4400.0,35.6833,35.6931,35.6148,35.6148,4400.0
2007-12-05 12:55:00,36.41,36.41,36.37,36.4,8700.0,35.6246,35.6246,35.5854,35.6148,8700.0
2007-12-05 13:00:00,36.39,36.42,36.39,36.42,1800.0,35.605,35.6343,35.605,35.6343,1800.0
2007-12-05 13:05:00,36.4,36.42,36.39,36.39,3500.0,35.6148,35.6343,35.605,35.605,3500.0
2007-12-05 13:10:00,36.39,36.39,36.34,36.38,4600.0,35.605,35.605,35.5561,35.5952,4600.0
2007-12-05 13:15:00,36.35,36.36,36.35,36.36,600.0,35.5659,35.5756,35.5659,35.5756,600.0
2007-12-05 13:20:00,36.36,36.39,36.36,36.39,1900.0,35.5756,35.605,35.5756,35.605,1900.0
2007-12-05 13:25:00,36.39,36.4,36.39,36.39,700.0,35.605,35.6148,35.605,35.605,700.0
2007-12-05 13:30:00,36.39,36.4,36.38,36.4,2300.0,35.605,35.6148,35.5952,35.6148,2300.0
2007-12-05 13:35:00,36.39,36.4,36.39,36.39,2600.0,35.605,35.6148,35.605,35.605,2600.0
2007-12-05 13:40:00,36.4,36.4,36.38,36.39,1800.0,35.6148,35.6148,35.5952,35.605,1800.0
2007-12-05 13:45:00,36.39,36.4,36.38,36.4,8800.0,35.605,35.6148,35.5952,35.6148,8800.0
2007-12-05 13:50:00,36.4,36.41,36.37,36.38,2200.0,35.6148,35.6246,35.5854,35.5952,2200.0
2007-12-05 13:55:00,36.4,36.4,36.38,36.39,4400.0,35.6148,35.6148,35.5952,35.605,4400.0
2007-12-05 14:00:00,36.4,36.4,36.36,36.4,2500.0,35.6148,35.6148,35.5756,35.6148,2500.0
2007-12-05 14:05:00,36.39,36.4,36.38,36.39,5800.0,35.605,35.6148,35.5952,35.605,5800.0
2007-12-05 14:10:00,36.4,36.4,36.38,36.38,4700.0,35.6148,35.6148,35.5952,35.5952,4700.0
2007-12-05 14:15:00,36.38,36.39,36.38,36.39,1900.0,35.5952,35.605,35.5952,35.605,1900.0
2007-12-05 14:20:00,36.39,36.39,36.27,36.27,8200.0,35.605,35.605,35.4876,35.4876,8200.0
2007-12-05 14:25:00,36.27,36.3,36.27,36.28,4700.0,35.4876,35.5169,35.4876,35.4974,4700.0
2007-12-05 14:30:00,36.28,36.3,36.28,36.3,4800.0,35.4974,35.5169,35.4974,35.5169,4800.0
2007-12-05 14:35:00,36.29,36.3,36.28,36.3,5900.0,35.5072,35.5169,35.4974,35.5169,5900.0
2007-12-05 14:40:00,36.3,36.34,36.29,36.34,5300.0,35.5169,35.5561,35.5072,35.5561,5300.0
2007-12-05 14:45:00,36.34,36.34,36.33,36.34,4600.0,35.5561,35.5561,35.5463,35.5561,4600.0
2007-12-05 14:50:00,36.33,36.34,36.19,36.2,16800.0,35.5463,35.5561,35.4093,35.4191,16800.0
2007-12-05 14:55:00,36.22,36.25,36.22,36.25,2600.0,35.4387,35.468,35.4387,35.468,2600.0
2007-12-05 15:00:00,36.25,36.26,36.22,36.25,6600.0,35.468,35.4778,35.4387,35.468,6600.0
2007-12-05 15:05:00,36.24,36.24,36.21,36.21,5600.0,35.4582,35.4582,35.4289,35.4289,5600.0
2007-12-05 15:10:00,36.23,36.3,36.22,36.3,7300.0,35.4484,35.5169,35.4387,35.5169,7300.0
2007-12-05 15:15:00,36.29,36.29,36.25,36.26,7700.0,35.5072,35.5072,35.468,35.4778,7700.0
2007-12-05 15:20:00,36.27,36.28,36.13,36.13,12600.0,35.4876,35.4974,35.3506,35.3506,12600.0
2007-12-05 15:25:00,36.13,36.15,36.11,36.11,8900.0,35.3506,35.3702,35.331,35.331,8900.0
2007-12-05 15:30:00,36.12,36.13,36.03,36.08,14900.0,35.3408,35.3506,35.2528,35.3017,14900.0
2007-12-05 15:35:00,36.08,36.13,36.06,36.11,13000.0,35.3017,35.3506,35.2821,35.331,13000.0
2007-12-05 15:40:00,36.1,36.1,35.87,35.95,103100.0,35.3213,35.3213,35.0962,35.1745,103100.0
2007-12-05 15:45:00,35.97,35.97,35.85,35.9,61200.0,35.1941,35.1941,35.0766,35.1256,61200.0
2007-12-05 15:50:00,35.93,36.27,35.91,36.15,77300.0,35.1549,35.4876,35.1353,35.3702,77300.0
2007-12-05 15:55:00,36.15,36.26,36.09,36.16,67700.0,35.3702,35.4778,35.3115,35.38,67700.0
2007-12-06 09:30:00,36.01,36.25,36.01,36.25,3900.0,35.2332,35.468,35.2332,35.468,3900.0
2007-12-06 09:35:00,36.28,36.32,36.25,36.29,4900.0,35.4974,35.5365,35.468,35.5072,4900.0
2007-12-06 09:40:00,36.27,36.3,36.25,36.25,4900.0,35.4876,35.5169,35.468,35.468,4900.0
2007-12-06 09:45:00,36.28,36.28,36.04,36.04,10100.0,35.4974,35.4974,35.2625,35.2625,10100.0
2007-12-06 09:50:00,36.06,36.06,35.87,35.93,15600.0,35.2821,35.2821,35.0962,35.1549,15600.0
2007-12-06 09:55:00,35.92,35.96,35.87,35.87,4400.0,35.1451,35.1843,35.0962,35.0962,4400.0
2007-12-06 10:00:00,35.88,35.89,35.78,35.89,5800.0,35.106,35.1158,35.0082,35.1158,5800.0
2007-12-06 10:05:00,35.85,35.97,35.84,35.96,19300.0,35.0766,35.1941,35.0669,35.1843,19300.0
2007-12-06 10:10:00,35.95,36.06,35.95,36.06,28500.0,35.1745,35.2821,35.1745,35.2821,28500.0
2007-12-06 10:15:00,36.05,36.06,36.04,36.05,7500.0,35.2723,35.2821,35.2625,35.2723,7500.0
2007-12-06 10:20:00,36.06,36.06,35.99,35.99,10600.0,35.2821,35.2821,35.2136,35.2136,10600.0
2007-12-06 10:25:00,35.99,36.01,35.99,36.0,11800.0,35.2136,35.2332,35.2136,35.2234,11800.0
2007-12-06 10:30:00,36.0,36.01,35.95,35.96,17600.0,35.2234,35.2332,35.1745,35.1843,17600.0
2007-12-06 10:35:00,35.95,35.96,35.9,35.92,3600.0,35.1745,35.1843,35.1256,35.1451,3600.0
2007-12-06 10:40:00,35.92,35.94,35.91,35.93,5700.0,35.1451,35.1647,35.1353,35.1549,5700.0
2007-12-06 10:45:00,35.91,35.96,35.91,35.95,3400.0,35.1353,35.1843,35.1353,35.1745,3400.0
2007-12-06 10:50:00,35.94,35.97,35.92,35.96,6800.0,35.1647,35.1941,35.1451,35.1843,6800.0
2007-12-06 10:55:00,35.96,35.96,35.93,35.93,2900.0,35.1843,35.1843,35.1549,35.1549,2900.0
2007-12-06 11:00:00,35.93,35.94,35.85,35.85,3600.0,35.1549,35.1647,35.0766,35.0766,3600.0
2007-12-06 11:05:00,35.86,35.91,35.86,35.91,1600.0,35.0864,35.1353,35.0864,35.1353,1600.0
2007-12-06 11:10:00,35.91,35.96,35.91,35.96,2300.0,35.1353,35.1843,35.1353,35.1843,2300.0
2007-12-06 11:15:00,35.96,36.02,35.96,36.02,1800.0,35.1843,35.243,35.1843,35.243,1800.0
2007-12-06 11:20:00,36.02,36.04,36.0,36.02,4500.0,35.243,35.2625,35.2234,35.243,4500.0
2007-12-06 11:25:00,36.02,36.04,36.0,36.04,1600.0,35.243,35.2625,35.2234,35.2625,1600.0
2007-12-06 11:30:00,36.02,36.09,36.02,36.07,2900.0,35.243,35.3115,35.243,35.2919,2900.0
2007-12-06 11:35:00,36.05,36.06,36.03,36.03,4200.0,35.2723,35.2821,35.2528,35.2528,4200.0
2007-12-06 11:40:00,36.0,36.01,36.0,36.01,1400.0,35.2234,35.2332,35.2234,35.2332,1400.0
2007-12-06 11:45:00,36.0,36.0,35.99,35.99,2300.0,35.2234,35.2234,35.2136,35.2136,2300.0
2007-12-06 11:50:00,35.98,35.99,35.97,35.97,1300.0,35.2038,35.2136,35.1941,35.1941,1300.0
2007-12-06 11:55:00,35.97,35.98,35.97,35.97,800.0,35.1941,35.2038,35.1941,35.1941,800.0
2007-12-06 12:00:00,35.98,36.02,35.98,36.02,4500.0,35.2038,35.243,35.2038,35.243,4500.0
2007-12-06 12:05:00,36.02,36.05,36.02,36.04,1600.0,35.243,35.2723,35.243,35.2625,1600.0
2007-12-06 12:10:00,36.03,36.05,36.02,36.03,2100.0,35.2528,35.2723,35.243,35.2528,2100.0
2007-12-06 12:15:00,36.03,36.04,36.02,36.02,1900.0,35.2528,35.2625,35.243,35.243,1900.0
2007-12-06 12:20:00,36.02,36.02,36.0,36.0,2300.0,35.243,35.243,35.2234,35.2234,2300.0
2007-12-06 12:25:00,36.0,36.03,36.0,36.01,2900.0,35.2234,35.2528,35.2234,35.2332,2900.0
2007-12-06 12:30:00,36.03,36.03,36.0,36.02,1800.0,35.2528,35.2528,35.2234,35.243,1800.0
2007-12-06 12:35:00,36.0,36.02,36.0,36.02,1400.0,35.2234,35.243,35.2234,35.243,1400.0
2007-12-06 12:40:00,36.01,36.04,36.01,36.02,2300.0,35.2332,35.2625,35.2332,35.243,2300.0
2007-12-06 12:45:00,36.03,36.05,36.03,36.05,1200.0,35.2528,35.2723,35.2528,35.2723,1200.0
2007-12-06 12:50:00,36.06,36.06,36.03,36.05,1100.0,35.2821,35.2821,35.2528,35.2723,1100.0
2007-12-06 12:55:00,36.06,36.09,36.05,36.09,2800.0,35.2821,35.3115,35.2723,35.3115,2800.0
2007-12-06 13:00:00,36.09,36.1,36.07,36.1,3900.0,35.3115,35.3213,35.2919,35.3213,3900.0
2007-12-06 13:05:00,36.1,36.11,36.09,36.11,6500.0,35.3213,35.331,35.3115,35.331,6500.0
2007-12-06 13:10:00,36.07,36.11,36.07,36.11,2900.0,35.2919,35.331,35.2919,35.331,2900.0
2007-12-06 13:15:00,36.1,36.11,36.1,36.11,500.0,35.3213,35.331,35.3213,35.331,500.0
2007-12-06 13:20:00,36.1,36.13,36.1,36.1,1700.0,35.3213,35.3506,35.3213,35.3213,1700.0
2007-12-06 13:25:00,36.1,36.12,36.1,36.12,1000.0,35.3213,35.3408,35.3213,35.3408,1000.0
2007-12-06 13:30:00,36.1,36.11,36.05,36.05,2300.0,35.3213,35.331,35.2723,35.2723,2300.0
2007-12-06 13:35:00,36.06,36.06,36.05,36.06,1200.0,35.2821,35.2821,35.2723,35.2821,1200.0
2007-12-06 13:40:00,36.06,36.1,36.06,36.09,1300.0,35.2821,35.3213,35.2821,35.3115,1300.0
2007-12-06 13:45:00,36.1,36.1,36.1,36.1,1100.0,35.3213,35.3213,35.3213,35.3213,1100.0
2007-12-06 13:50:00,36.09,36.1,36.08,36.08,800.0,35.3115,35.3213,35.3017,35.3017,800.0
2007-12-06 13:55:00,36.06,36.06,36.0,36.01,2100.0,35.2821,35.2821,35.2234,35.2332,2100.0
2007-12-06 14:00:00,36.02,36.02,36.0,36.02,800.0,35.243,35.243,35.2234,35.243,800.0
2007-12-06 14:05:00,36.01,36.04,35.99,36.04,12800.0,35.2332,35.2625,35.2136,35.2625,12800.0
2007-12-06 14:10:00,36.06,36.07,36.02,36.04,3100.0,35.2821,35.2919,35.243,35.2625,3100.0
2007-12-06 14:15:00,36.04,36.04,36.01,36.04,3400.0,35.2625,35.2625,35.2332,35.2625,3400.0
2007-12-06 14:20:00,36.05,36.06,36.01,36.02,3800.0,35.2723,35.2821,35.2332,35.243,3800.0
2007-12-06 14:25:00,36.02,36.02,35.99,36.0,7800.0,35.243,35.243,35.2136,35.2234,7800.0
2007-12-06 14:30:00,35.99,36.03,35.99,36.02,5000.0,35.2136,35.2528,35.2136,35.243,5000.0
2007-12-06 14:35:00,36.03,36.08,36.02,36.06,4600.0,35.2528,35.3017,35.243,35.2821,4600.0
2007-12-06 14:40:00,36.06,36.11,36.05,36.08,2900.0,35.2821,35.331,35.2723,35.3017,2900.0
2007-12-06 14:45:00,36.08,36.09,36.05,36.05,3700.0,35.3017,35.3115,35.2723,35.2723,3700.0
2007-12-06 14:50:00,36.05,36.05,36.0,36.02,5500.0,35.2723,35.2723,35.2234,35.243,5500.0
2007-12-06 14:55:00,36.01,36.01,36.0,36.0,4200.0,35.2332,35.2332,35.2234,35.2234,4200.0
2007-12-06 15:00:00,36.01,36.03,36.01,36.02,5700.0,35.2332,35.2528,35.2332,35.243,5700.0
2007-12-06 15:05:00,36.02,36.03,36.0,36.01,4900.0,35.243,35.2528,35.2234,35.2332,4900.0
2007-12-06 15:10:00,36.01,36.01,35.95,35.96,10300.0,35.2332,35.2332,35.1745,35.1843,10300.0
2007-12-06 15:15:00,35.96,36.01,35.96,36.01,27900.0,35.1843,35.2332,35.1843,35.2332,27900.0
2007-12-06 15:20:00,36.01,36.07,36.01,36.07,29300.0,35.2332,35.2919,35.2332,35.2919,29300.0
2007-12-06 15:25:00,36.07,36.11,36.07,36.11,3100.0,35.2919,35.331,35.2919,35.331,3100.0
2007-12-06 15:30:00,36.11,36.11,36.06,36.09,5100.0,35.331,35.331,35.2821,35.3115,5100.0
2007-12-06 15:35:00,36.08,36.23,36.08,36.23,10100.0,35.3017,35.4484,35.3017,35.4484,10100.0
2007-12-06 15:40:00,36.24,36.27,36.21,36.27,28400.0,35.4582,35.4876,35.4289,35.4876,28400.0
2007-12-06 15:45:00,36.26,36.37,36.25,36.35,30100.0,35.4778,35.5854,35.468,35.5659,30100.0
2007-12-06 15:50:00,36.35,36.4,36.33,36.4,19800.0,35.5659,35.6148,35.5463,35.6148,19800.0
2007-12-06 15:55:00,36.4,36.6,36.37,36.46,35900.0,35.6148,35.8105,35.5854,35.6735,35900.0
2007-12-07 09:30:00,36.4,36.47,36.27,36.4,7600.0,35.6148,35.6833,35.4876,35.6148,7600.0
2007-12-07 09:35:00,36.39,36.42,36.29,36.29,5200.0,35.605,35.6343,35.5072,35.5072,5200.0
2007-12-07 09:40:00,36.26,36.51,36.22,36.35,16400.0,35.4778,35.7224,35.4387,35.5659,16400.0
2007-12-07 09:45:00,36.31,36.33,36.2,36.23,13200.0,35.5267,35.5463,35.4191,35.4484,13200.0
2007-12-07 09:50:00,36.2,36.22,36.2,36.22,2900.0,35.4191,35.4387,35.4191,35.4387,2900.0
2007-12-07 09:55:00,36.24,36.25,36.22,36.25,2000.0,35.4582,35.468,35.4387,35.468,2000.0
2007-12-07 10:00:00,36.25,36.3,36.21,36.3,6200.0,35.468,35.5169,35.4289,35.5169,6200.0
2007-12-07 10:05:00,36.3,36.3,36.26,36.26,2100.0,35.5169,35.5169,35.4778,35.4778,2100.0
2007-12-07 10:10:00,36.19,36.24,36.19,36.21,2700.0,35.4093,35.4582,35.4093,35.4289,2700.0
2007-12-07 10:15:00,36.24,36.25,36.2,36.25,1400.0,35.4582,35.468,35.4191,35.468,1400.0
2007-12-07 10:20:00,36.25,36.25,36.2,36.22,1600.0,35.468,35.468,35.4191,35.4387,1600.0
2007-12-07 10:25:00,36.22,36.25,36.21,36.22,2000.0,35.4387,35.468,35.4289,35.4387,2000.0
2007-12-07 10:30:00,36.25,36.29,36.23,36.28,5000.0,35.468,35.5072,35.4484,35.4974,5000.0
2007-12-07 10:35:00,36.27,36.27,36.25,36.27,1300.0,35.4876,35.4876,35.468,35.4876,1300.0
2007-12-07 10:40:00,36.27,36.29,36.25,36.25,2200.0,35.4876,35.5072,35.468,35.468,2200.0
2007-12-07 10:45:00,36.22,36.23,36.22,36.22,900.0,35.4387,35.4484,35.4387,35.4387,900.0
2007-12-07 10:50:00,36.22,36.22,36.19,36.19,400.0,35.4387,35.4387,35.4093,35.4093,400.0
2007-12-07 10:55:00,36.2,36.24,36.19,36.22,2400.0,35.4191,35.4582,35.4093,35.4387,2400.0
2007-12-07 11:00:00,36.25,36.28,36.22,36.25,3000.0,35.468,35.4974,35.4387,35.468,3000.0
2007-12-07 11:05:00,36.22,36.28,36.22,36.28,1600.0,35.4387,35.4974,35.4387,35.4974,1600.0
2007-12-07 11:10:00,36.27,36.27,36.25,36.25,400.0,35.4876,35.4876,35.468,35.468,400.0
2007-12-07 11:15:00,36.25,36.28,36.23,36.23,2100.0,35.468,35.4974,35.4484,35.4484,2100.0
2007-12-07 11:20:00,36.23,36.25,36.22,36.23,1100.0,35.4484,35.468,35.4387,35.4484,1100.0
2007-12-07 11:25:00,36.23,36.25,36.23,36.24,900.0,35.4484,35.468,35.4484,35.4582,900.0
2007-12-07 11:30:00,36.24,36.26,36.23,36.25,1400.0,35.4582,35.4778,35.4484,35.468,1400.0
2007-12-07 11:35:00,36.24,36.33,36.24,36.3,3500.0,35.4582,35.5463,35.4582,35.5169,3500.0
2007-12-07 11:40:00,36.32,36.36,36.32,36.35,1700.0,35.5365,35.5756,35.5365,35.5659,1700.0
2007-12-07 11:45:00,36.34,36.38,36.34,36.37,3300.0,35.5561,35.5952,35.5561,35.5854,3300.0
2007-12-07 11:50:00,36.37,36.39,36.34,36.34,1800.0,35.5854,35.605,35.5561,35.5561,1800.0
2007-12-07 11:55:00,36.34,36.35,36.34,36.35,2100.0,35.5561,35.5659,35.5561,35.5659,2100.0
2007-12-07 12:00:00,36.36,36.37,36.35,36.35,1700.0,35.5756,35.5854,35.5659,35.5659,1700.0
2007-12-07 12:05:00,36.35,36.36,36.35,36.36,1700.0,35.5659,35.5756,35.5659,35.5756,1700.0
2007-12-07 12:10:00,36.36,36.37,36.35,36.35,2400.0,35.5756,35.5854,35.5659,35.5659,2400.0
2007-12-07 12:15:00,36.37,36.37,36.34,36.36,5100.0,35.5854,35.5854,35.5561,35.5756,5100.0
2007-12-07 12:20:00,36.36,36.36,36.35,36.35,700.0,35.5756,35.5756,35.5659,35.5659,700.0
2007-12-07 12:25:00,36.35,36.38,36.35,36.35,1700.0,35.5659,35.5952,35.5659,35.5659,1700.0
2007-12-07 12:30:00,36.36,36.36,36.35,36.35,500.0,35.5756,35.5756,35.5659,35.5659,500.0
2007-12-07 12:35:00,36.35,36.36,36.28,36.29,19100.0,35.5659,35.5756,35.4974,35.5072,19100.0
2007-12-07 12:40:00,36.26,36.27,36.26,36.26,600.0,35.4778,35.4876,35.4778,35.4778,600.0
2007-12-07 12:45:00,36.28,36.3,36.26,36.26,2400.0,35.4974,35.5169,35.4778,35.4778,2400.0
2007-12-07 12:50:00,36.26,36.32,36.26,36.29,3400.0,35.4778,35.5365,35.4778,35.5072,3400.0
2007-12-07 12:55:00,36.26,36.27,36.24,36.24,1700.0,35.4778,35.4876,35.4582,35.4582,1700.0
2007-12-07 13:00:00,36.24,36.25,36.24,36.24,500.0,35.4582,35.468,35.4582,35.4582,500.0
2007-12-07 13:05:00,36.24,36.24,36.23,36.24,3200.0,35.4582,35.4582,35.4484,35.4582,3200.0
2007-12-07 13:10:00,36.24,36.3,36.24,36.24,12400.0,35.4582,35.5169,35.4582,35.4582,12400.0
2007-12-07 13:15:00,36.23,36.23,36.21,36.21,800.0,35.4484,35.4484,35.4289,35.4289,800.0
2007-12-07 13:20:00,36.22,36.25,36.19,36.25,9700.0,35.4387,35.468,35.4093,35.468,9700.0
2007-12-07 13:25:00,36.25,36.25,36.19,36.19,2800.0,35.468,35.468,35.4093,35.4093,2800.0
2007-12-07 13:30:00,36.19,36.22,36.19,36.2,2400.0,35.4093,35.4387,35.4093,35.4191,2400.0
2007-12-07 13:35:00,36.2,36.2,36.18,36.18,3300.0,35.4191,35.4191,35.3995,35.3995,3300.0
2007-12-07 13:40:00,36.17,36.19,36.17,36.18,1200.0,35.3897,35.4093,35.3897,35.3995,1200.0
2007-12-07 13:45:00,36.19,36.2,36.17,36.17,2900.0,35.4093,35.4191,35.3897,35.3897,2900.0
2007-12-07 13:50:00,36.16,36.21,36.16,36.18,9300.0,35.38,35.4289,35.38,35.3995,9300.0
2007-12-07 13:55:00,36.19,36.2,36.17,36.18,3900.0,35.4093,35.4191,35.3897,35.3995,3900.0
2007-12-07 14:00:00,36.17,36.24,36.17,36.23,8800.0,35.3897,35.4582,35.3897,35.4484,8800.0
2007-12-07 14:05:00,36.23,36.25,36.22,36.25,3700.0,35.4484,35.468,35.4387,35.468,3700.0
2007-12-07 14:10:00,36.26,36.26,36.23,36.24,1600.0,35.4778,35.4778,35.4484,35.4582,1600.0
2007-12-07 14:15:00,36.24,36.25,36.23,36.24,1100.0,35.4582,35.468,35.4484,35.4582,1100.0
2007-12-07 14:20:00,36.23,36.24,36.23,36.24,1900.0,35.4484,35.4582,35.4484,35.4582,1900.0
2007-12-07 14:25:00,36.24,36.24,36.2,36.2,9300.0,35.4582,35.4582,35.4191,35.4191,9300.0
2007-12-07 14:30:00,36.2,36.2,36.15,36.19,8800.0,35.4191,35.4191,35.3702,35.4093,8800.0
2007-12-07 14:35:00,36.19,36.19,36.16,36.16,2800.0,35.4093,35.4093,35.38,35.38,2800.0
2007-12-07 14:40:00,36.14,36.17,36.12,36.16,7900.0,35.3604,35.3897,35.3408,35.38,7900.0
2007-12-07 14:45:00,36.14,36.15,36.13,36.14,2000.0,35.3604,35.3702,35.3506,35.3604,2000.0
2007-12-07 14:50:00,36.13,36.14,35.99,36.06,21600.0,35.3506,35.3604,35.2136,35.2821,21600.0
2007-12-07 14:55:00,36.04,36.13,35.99,36.04,23900.0,35.2625,35.3506,35.2136,35.2625,23900.0
2007-12-07 15:00:00,36.07,36.1,36.07,36.1,6900.0,35.2919,35.3213,35.2919,35.3213,6900.0
2007-12-07 15:05:00,36.12,36.25,36.11,36.24,13500.0,35.3408,35.468,35.331,35.4582,13500.0
2007-12-07 15:10:00,36.23,36.24,36.19,36.21,11700.0,35.4484,35.4582,35.4093,35.4289,11700.0
2007-12-07 15:15:00,36.21,36.23,36.21,36.22,3100.0,35.4289,35.4484,35.4289,35.4387,3100.0
2007-12-07 15:20:00,36.23,36.23,36.2,36.21,4100.0,35.4484,35.4484,35.4191,35.4289,4100.0
2007-12-07 15:25:00,36.2,36.2,36.13,36.16,17300.0,35.4191,35.4191,35.3506,35.38,17300.0
2007-12-07 15:30:00,36.19,36.19,36.09,36.17,7400.0,35.4093,35.4093,35.3115,35.3897,7400.0
2007-12-07 15:35:00,36.16,36.18,36.15,36.16,12100.0,35.38,35.3995,35.3702,35.38,12100.0
2007-12-07 15:40:00,36.17,36.17,36.05,36.08,12000.0,35.3897,35.3897,35.2723,35.3017,12000.0
2007-12-07 15:45:00,36.09,36.15,36.07,36.14,5200.0,35.3115,35.3702,35.2919,35.3604,5200.0
2007-12-07 15:50:00,36.14,36.15,36.08,36.09,16800.0,35.3604,35.3702,35.3017,35.3115,16800.0
2007-12-07 15:55:00,36.07,36.13,36.07,36.13,17000.0,35.2919,35.3506,35.2919,35.3506,17000.0
2007-12-10 09:30:00,35.9,36.24,35.9,36.24,8400.0,35.1256,35.4582,35.1256,35.4582,8400.0
2007-12-10 09:35:00,36.19,36.24,36.05,36.05,3900.0,35.4093,35.4582,35.2723,35.2723,3900.0
2007-12-10 09:40:00,36.06,36.17,36.06,36.17,2400.0,35.2821,35.3897,35.2821,35.3897,2400.0
2007-12-10 09:45:00,36.16,36.2,36.16,36.2,2100.0,35.38,35.4191,35.38,35.4191,2100.0
2007-12-10 09:50:00,36.2,36.25,36.17,36.17,2000.0,35.4191,35.468,35.3897,35.3897,2000.0
2007-12-10 09:55:00,36.16,36.24,36.16,36.2,2000.0,35.38,35.4582,35.38,35.4191,2000.0
2007-12-10 10:00:00,36.19,36.35,36.19,36.33,2800.0,35.4093,35.5659,35.4093,35.5463,2800.0
2007-12-10 10:05:00,36.33,36.39,36.33,36.39,7700.0,35.5463,35.605,35.5463,35.605,7700.0
2007-12-10 10:10:00,36.39,36.39,36.36,36.39,3500.0,35.605,35.605,35.5756,35.605,3500.0
2007-12-10 10:15:00,36.38,36.39,36.35,36.37,4700.0,35.5952,35.605,35.5659,35.5854,4700.0
2007-12-10 10:20:00,36.37,36.38,36.36,36.36,2100.0,35.5854,35.5952,35.5756,35.5756,2100.0
2007-12-10 10:25:00,36.38,36.38,36.36,36.38,2300.0,35.5952,35.5952,35.5756,35.5952,2300.0
2007-12-10 10:30:00,36.38,36.38,36.27,36.28,8400.0,35.5952,35.5952,35.4876,35.4974,8400.0
2007-12-10 10:35:00,36.27,36.29,36.24,36.29,3900.0,35.4876,35.5072,35.4582,35.5072,3900.0
2007-12-10 10:40:00,36.32,36.35,36.28,36.34,1900.0,35.5365,35.5659,35.4974,35.5561,1900.0
2007-12-10 10:45:00,36.33,36.34,36.33,36.33,300.0,35.5463,35.5561,35.5463,35.5463,300.0
2007-12-10 10:50:00,36.31,36.31,36.3,36.3,400.0,35.5267,35.5267,35.5169,35.5169,400.0
2007-12-10 10:55:00,36.28,36.3,36.25,36.3,2500.0,35.4974,35.5169,35.468,35.5169,2500.0
2007-12-10 11:00:00,36.3,36.31,36.3,36.31,1200.0,35.5169,35.5267,35.5169,35.5267,1200.0
2007-12-10 11:05:00,36.31,36.33,36.3,36.32,2500.0,35.5267,35.5463,35.5169,35.5365,2500.0
2007-12-10 11:10:00,36.31,36.34,36.31,36.31,1100.0,35.5267,35.5561,35.5267,35.5267,1100.0
2007-12-10 11:15:00,36.31,36.35,36.31,36.31,1400.0,35.5267,35.5659,35.5267,35.5267,1400.0
2007-12-10 11:20:00,36.33,36.34,36.31,36.33,1100.0,35.5463,35.5561,35.5267,35.5463,1100.0
2007-12-10 11:25:00,36.32,36.34,36.32,36.34,1000.0,35.5365,35.5561,35.5365,35.5561,1000.0
2007-12-10 11:30:00,36.35,36.35,36.31,36.33,1300.0,35.5659,35.5659,35.5267,35.5463,1300.0
2007-12-10 11:35:00,36.33,36.33,36.32,36.32,700.0,35.5463,35.5463,35.5365,35.5365,700.0
2007-12-10 11:40:00,36.32,36.32,36.27,36.32,4900.0,35.5365,35.5365,35.4876,35.5365,4900.0
2007-12-10 11:45:00,36.3,36.31,36.3,36.31,1200.0,35.5169,35.5267,35.5169,35.5267,1200.0
2007-12-10 11:50:00,36.31,36.32,36.3,36.3,1000.0,35.5267,35.5365,35.5169,35.5169,1000.0
2007-12-10 11:55:00,36.26,36.29,36.26,36.29,2200.0,35.4778,35.5072,35.4778,35.5072,2200.0
2007-12-10 12:00:00,36.29,36.31,36.29,36.31,1300.0,35.5072,35.5267,35.5072,35.5267,1300.0
2007-12-10 12:05:00,36.3,36.31,36.3,36.3,2000.0,35.5169,35.5267,35.5169,35.5169,2000.0
2007-12-10 12:10:00,36.3,36.3,36.29,36.3,900.0,35.5169,35.5169,35.5072,35.5169,900.0
2007-12-10 12:15:00,36.29,36.3,36.29,36.29,600.0,35.5072,35.5169,35.5072,35.5072,600.0
2007-12-10 12:20:00,36.3,36.31,36.28,36.3,2300.0,35.5169,35.5267,35.4974,35.5169,2300.0
2007-12-10 12:25:00,36.3,36.3,36.29,36.3,900.0,35.5169,35.5169,35.5072,35.5169,900.0
2007-12-10 12:30:00,36.29,36.3,36.29,36.29,1600.0,35.5072,35.5169,35.5072,35.5072,1600.0
2007-12-10 12:35:00,36.28,36.3,36.27,36.28,1600.0,35.4974,35.5169,35.4876,35.4974,1600.0
2007-12-10 12:40:00,36.28,36.3,36.27,36.3,600.0,35.4974,35.5169,35.4876,35.5169,600.0
2007-12-10 12:45:00,36.27,36.3,36.27,36.28,1500.0,35.4876,35.5169,35.4876,35.4974,1500.0
2007-12-10 12:50:00,36.29,36.3,36.29,36.29,1300.0,35.5072,35.5169,35.5072,35.5072,1300.0
2007-12-10 12:55:00,36.28,36.3,36.28,36.29,1700.0,35.4974,35.5169,35.4974,35.5072,1700.0
2007-12-10 13:00:00,36.29,36.3,36.27,36.27,900.0,35.5072,35.5169,35.4876,35.4876,900.0
2007-12-10 13:05:00,36.29,36.3,36.27,36.3,2700.0,35.5072,35.5169,35.4876,35.5169,2700.0
2007-12-10 13:10:00,36.3,36.32,36.3,36.3,3500.0,35.5169,35.5365,35.5169,35.5169,3500.0
2007-12-10 13:15:00,36.3,36.3,36.29,36.3,1700.0,35.5169,35.5169,35.5072,35.5169,1700.0
2007-12-10 13:20:00,36.3,36.3,36.29,36.3,1800.0,35.5169,35.5169,35.5072,35.5169,1800.0
2007-12-10 13:25:00,36.29,36.3,36.26,36.26,2700.0,35.5072,35.5169,35.4778,35.4778,2700.0
2007-12-10 13:30:00,36.24,36.25,36.23,36.24,1000.0,35.4582,35.468,35.4484,35.4582,1000.0
2007-12-10 13:35:00,36.24,36.28,36.23,36.28,2200.0,35.4582,35.4974,35.4484,35.4974,2200.0
2007-12-10 13:40:00,36.28,36.29,36.27,36.29,2400.0,35.4974,35.5072,35.4876,35.5072,2400.0
2007-12-10 13:45:00,36.28,36.29,36.27,36.27,4300.0,35.4974,35.5072,35.4876,35.4876,4300.0
2007-12-10 13:50:00,36.25,36.27,36.24,36.25,3600.0,35.468,35.4876,35.4582,35.468,3600.0
2007-12-10 13:55:00,36.25,36.25,36.2,36.2,3200.0,35.468,35.468,35.4191,35.4191,3200.0
2007-12-10 14:00:00,36.19,36.21,36.19,36.21,1000.0,35.4093,35.4289,35.4093,35.4289,1000.0
2007-12-10 14:05:00,36.2,36.22,36.2,36.22,400.0,35.4191,35.4387,35.4191,35.4387,400.0
2007-12-10 14:10:00,36.2,36.26,36.2,36.25,7300.0,35.4191,35.4778,35.4191,35.468,7300.0
2007-12-10 14:15:00,36.26,36.32,36.26,36.3,49200.0,35.4778,35.5365,35.4778,35.5169,49200.0
2007-12-10 14:20:00,36.29,36.31,36.29,36.31,3700.0,35.5072,35.5267,35.5072,35.5267,3700.0
2007-12-10 14:25:00,36.32,36.33,36.31,36.33,2000.0,35.5365,35.5463,35.5267,35.5463,2000.0
2007-12-10 14:30:00,36.33,36.35,36.33,36.33,1700.0,35.5463,35.5659,35.5463,35.5463,1700.0
2007-12-10 14:35:00,36.33,36.34,36.31,36.31,3100.0,35.5463,35.5561,35.5267,35.5267,3100.0
2007-12-10 14:40:00,36.31,36.32,36.31,36.32,1200.0,35.5267,35.5365,35.5267,35.5365,1200.0
2007-12-10 14:45:00,36.33,36.33,36.31,36.31,6200.0,35.5463,35.5463,35.5267,35.5267,6200.0
2007-12-10 14:50:00,36.32,36.32,36.31,36.32,4800.0,35.5365,35.5365,35.5267,35.5365,4800.0
2007-12-10 14:55:00,36.31,36.33,36.3,36.32,13400.0,35.5267,35.5463,35.5169,35.5365,13400.0
2007-12-10 15:00:00,36.31,36.32,36.31,36.32,2300.0,35.5267,35.5365,35.5267,35.5365,2300.0
2007-12-10 15:05:00,36.3,36.35,36.3,36.33,4900.0,35.5169,35.5659,35.5169,35.5463,4900.0
2007-12-10 15:10:00,36.33,36.33,36.3,36.32,3300.0,35.5463,35.5463,35.5169,35.5365,3300.0
2007-12-10 15:15:00,36.32,36.33,36.31,36.32,4200.0,35.5365,35.5463,35.5267,35.5365,4200.0
2007-12-10 15:20:00,36.32,36.32,36.3,36.31,11800.0,35.5365,35.5365,35.5169,35.5267,11800.0
2007-12-10 15:25:00,36.31,36.32,36.31,36.32,4000.0,35.5267,35.5365,35.5267,35.5365,4000.0
2007-12-10 15:30:00,36.32,36.32,36.3,36.31,4500.0,35.5365,35.5365,35.5169,35.5267,4500.0
2007-12-10 15:35:00,36.3,36.34,36.3,36.34,4500.0,35.5169,35.5561,35.5169,35.5561,4500.0
2007-12-10 15:40:00,36.33,36.35,36.32,36.34,5100.0,35.5463,35.5659,35.5365,35.5561,5100.0
2007-12-10 15:45:00,36.34,36.34,36.32,36.33,2900.0,35.5561,35.5561,35.5365,35.5463,2900.0
2007-12-10 15:50:00,36.32,36.34,36.32,36.34,4000.0,35.5365,35.5561,35.5365,35.5561,4000.0
2007-12-10 15:55:00,36.33,36.37,36.3,36.37,18500.0,35.5463,35.5854,35.5169,35.5854,18500.0
2007-12-11 09:30:00,36.29,36.39,36.29,36.39,1800.0,35.5072,35.605,35.5072,35.605,1800.0
2007-12-11 09:35:00,36.36,36.39,36.27,36.33,1900.0,35.5756,35.605,35.4876,35.5463,1900.0
2007-12-11 09:40:00,36.35,36.38,36.2,36.2,900.0,35.5659,35.5952,35.4191,35.4191,900.0
2007-12-11 09:45:00,36.19,36.28,36.18,36.27,1400.0,35.4093,35.4974,35.3995,35.4876,1400.0
2007-12-11 09:50:00,36.28,36.3,36.27,36.29,1200.0,35.4974,35.5169,35.4876,35.5072,1200.0
2007-12-11 09:55:00,36.3,36.31,36.25,36.25,1600.0,35.5169,35.5267,35.468,35.468,1600.0
2007-12-11 10:00:00,36.25,36.26,36.17,36.18,1900.0,35.468,35.4778,35.3897,35.3995,1900.0
2007-12-11 10:05:00,36.17,36.2,36.16,36.2,1700.0,35.3897,35.4191,35.38,35.4191,1700.0
2007-12-11 10:10:00,36.22,36.24,36.22,36.24,1900.0,35.4387,35.4582,35.4387,35.4582,1900.0
2007-12-11 10:15:00,36.26,36.28,36.2,36.23,1500.0,35.4778,35.4974,35.4191,35.4484,1500.0
2007-12-11 10:20:00,36.23,36.24,36.18,36.18,2500.0,35.4484,35.4582,35.3995,35.3995,2500.0
2007-12-11 10:25:00,36.22,36.28,36.22,36.28,3000.0,35.4387,35.4974,35.4387,35.4974,3000.0
2007-12-11 10:30:00,36.3,36.36,36.27,36.33,1900.0,35.5169,35.5756,35.4876,35.5463,1900.0
2007-12-11 10:35:00,36.32,36.32,36.29,36.31,700.0,35.5365,35.5365,35.5072,35.5267,700.0
2007-12-11 10:40:00,36.3,36.33,36.3,36.33,2400.0,35.5169,35.5463,35.5169,35.5463,2400.0
2007-12-11 10:45:00,36.33,36.33,36.32,36.32,1400.0,35.5463,35.5463,35.5365,35.5365,1400.0
2007-12-11 10:50:00,36.32,36.33,36.32,36.32,800.0,35.5365,35.5463,35.5365,35.5365,800.0
2007-12-11 10:55:00,36.31,36.32,36.28,36.29,2600.0,35.5267,35.5365,35.4974,35.5072,2600.0
2007-12-11 11:00:00,36.28,36.29,36.25,36.28,1500.0,35.4974,35.5072,35.468,35.4974,1500.0
2007-12-11 11:05:00,36.28,36.28,36.23,36.26,1500.0,35.4974,35.4974,35.4484,35.4778,1500.0
2007-12-11 11:10:00,36.26,36.26,36.23,36.25,2000.0,35.4778,35.4778,35.4484,35.468,2000.0
2007-12-11 11:15:00,36.25,36.26,36.25,36.26,1700.0,35.468,35.4778,35.468,35.4778,1700.0
2007-12-11 11:20:00,36.26,36.27,36.24,36.25,1300.0,35.4778,35.4876,35.4582,35.468,1300.0
2007-12-11 11:25:00,36.25,36.25,36.23,36.24,2300.0,35.468,35.468,35.4484,35.4582,2300.0
2007-12-11 11:30:00,36.23,36.3,36.23,36.27,2000.0,35.4484,35.5169,35.4484,35.4876,2000.0
2007-12-11 11:35:00,36.26,36.3,36.26,36.3,3000.0,35.4778,35.5169,35.4778,35.5169,3000.0
2007-12-11 11:40:00,36.29,36.3,36.29,36.3,2700.0,35.5072,35.5169,35.5072,35.5169,2700.0
2007-12-11 11:45:00,36.3,36.3,36.28,36.28,2700.0,35.5169,35.5169,35.4974,35.4974,2700.0
2007-12-11 11:50:00,36.29,36.3,36.28,36.28,4200.0,35.5072,35.5169,35.4974,35.4974,4200.0
2007-12-11 11:55:00,36.29,36.29,36.26,36.29,2100.0,35.5072,35.5072,35.4778,35.5072,2100.0
2007-12-11 12:00:00,36.28,36.29,36.24,36.25,1700.0,35.4974,35.5072,35.4582,35.468,1700.0
2007-12-11 12:05:00,36.26,36.26,36.23,36.25,2600.0,35.4778,35.4778,35.4484,35.468,2600.0
2007-12-11 12:10:00,36.24,36.25,36.23,36.25,1800.0,35.4582,35.468,35.4484,35.468,1800.0
2007-12-11 12:15:00,36.25,36.25,36.22,36.22,700.0,35.468,35.468,35.4387,35.4387,700.0
2007-12-11 12:20:00,36.22,36.22,36.19,36.21,2000.0,35.4387,35.4387,35.4093,35.4289,2000.0
2007-12-11 12:25:00,36.22,36.24,36.22,36.22,1400.0,35.4387,35.4582,35.4387,35.4387,1400.0
2007-12-11 12:30:00,36.21,36.22,36.2,36.21,1800.0,35.4289,35.4387,35.4191,35.4289,1800.0
2007-12-11 12:35:00,36.19,36.21,36.19,36.2,1200.0,35.4093,35.4289,35.4093,35.4191,1200.0
2007-12-11 12:40:00,36.2,36.2,36.18,36.19,1300.0,35.4191,35.4191,35.3995,35.4093,1300.0
2007-12-11 12:45:00,36.18,36.18,36.17,36.18,1600.0,35.3995,35.3995,35.3897,35.3995,1600.0
2007-12-11 12:50:00,36.17,36.18,36.17,36.18,500.0,35.3897,35.3995,35.3897,35.3995,500.0
2007-12-11 12:55:00,36.17,36.19,36.15,36.19,3000.0,35.3897,35.4093,35.3702,35.4093,3000.0
2007-12-11 13:00:00,36.19,36.19,36.18,36.19,2500.0,35.4093,35.4093,35.3995,35.4093,2500.0
2007-12-11 13:05:00,36.19,36.22,36.19,36.22,1100.0,35.4093,35.4387,35.4093,35.4387,1100.0
2007-12-11 13:10:00,36.22,36.22,36.2,36.2,1400.0,35.4387,35.4387,35.4191,35.4191,1400.0
2007-12-11 13:15:00,36.2,36.21,36.19,36.19,1200.0,35.4191,35.4289,35.4093,35.4093,1200.0
2007-12-11 13:20:00,36.2,36.23,36.2,36.23,1500.0,35.4191,35.4484,35.4191,35.4484,1500.0
2007-12-11 13:25:00,36.23,36.23,36.19,36.2,1300.0,35.4484,35.4484,35.4093,35.4191,1300.0
2007-12-11 13:30:00,36.2,36.21,36.19,36.19,900.0,35.4191,35.4289,35.4093,35.4093,900.0
2007-12-11 13:35:00,36.18,36.19,36.16,36.16,2200.0,35.3995,35.4093,35.38,35.38,2200.0
2007-12-11 13:40:00,36.15,36.15,36.1,36.12,2700.0,35.3702,35.3702,35.3213,35.3408,2700.0
2007-12-11 13:45:00,36.12,36.17,36.12,36.16,2900.0,35.3408,35.3897,35.3408,35.38,2900.0
2007-12-11 13:50:00,36.17,36.23,36.17,36.2,3200.0,35.3897,35.4484,35.3897,35.4191,3200.0
2007-12-11 13:55:00,36.2,36.22,36.19,36.22,1300.0,35.4191,35.4387,35.4093,35.4387,1300.0
2007-12-11 14:00:00,36.22,36.23,36.15,36.15,2300.0,35.4387,35.4484,35.3702,35.3702,2300.0
2007-12-11 14:05:00,36.16,36.16,36.14,36.15,5300.0,35.38,35.38,35.3604,35.3702,5300.0
2007-12-11 14:10:00,36.17,36.23,36.17,36.23,2700.0,35.3897,35.4484,35.3897,35.4484,2700.0
2007-12-11 14:15:00,36.18,36.22,35.83,35.97,32300.0,35.3995,35.4387,35.0571,35.1941,32300.0
2007-12-11 14:20:00,35.99,36.03,35.85,35.93,20100.0,35.2136,35.2528,35.0766,35.1549,20100.0
2007-12-11 14:25:00,35.89,35.95,35.85,35.87,5400.0,35.1158,35.1745,35.0766,35.0962,5400.0
2007-12-11 14:30:00,35.88,35.93,35.85,35.88,6300.0,35.106,35.1549,35.0766,35.106,6300.0
2007-12-11 14:35:00,35.86,35.89,35.79,35.87,15200.0,35.0864,35.1158,35.0179,35.0962,15200.0
2007-12-11 14:40:00,35.87,35.87,35.76,35.81,6000.0,35.0962,35.0962,34.9886,35.0375,6000.0
2007-12-11 14:45:00,35.83,35.84,35.76,35.81,9300.0,35.0571,35.0669,34.9886,35.0375,9300.0
2007-12-11 14:50:00,35.82,35.82,35.8,35.81,2400.0,35.0473,35.0473,35.0277,35.0375,2400.0
2007-12-11 14:55:00,35.84,35.86,35.83,35.85,2500.0,35.0669,35.0864,35.0571,35.0766,2500.0
2007-12-11 15:00:00,35.84,35.84,35.76,35.78,7200.0,35.0669,35.0669,34.9886,35.0082,7200.0
2007-12-11 15:05:00,35.78,35.79,35.76,35.78,11000.0,35.0082,35.0179,34.9886,35.0082,11000.0
2007-12-11 15:10:00,35.78,35.8,35.75,35.77,22300.0,35.0082,35.0277,34.9788,34.9984,22300.0
2007-12-11 15:15:00,35.77,35.79,35.64,35.64,6000.0,34.9984,35.0179,34.8712,34.8712,6000.0
2007-12-11 15:20:00,35.63,35.65,35.5,35.57,27400.0,34.8614,34.881,34.7342,34.8027,27400.0
2007-12-11 15:25:00,35.55,35.56,35.37,35.42,32700.0,34.7831,34.7929,34.607,34.6559,32700.0
2007-12-11 15:30:00,35.42,35.44,35.12,35.21,33200.0,34.6559,34.6755,34.3624,34.4505,33200.0
2007-12-11 15:35:00,35.28,35.29,35.1,35.14,35000.0,34.5189,34.5287,34.3428,34.382,35000.0
2007-12-11 15:40:00,35.14,35.18,34.97,35.05,44400.0,34.382,34.4211,34.2156,34.2939,44400.0
2007-12-11 15:45:00,35.05,35.08,34.87,35.04,47200.0,34.2939,34.3233,34.1178,34.2841,47200.0
2007-12-11 15:50:00,35.05,35.07,35.0,35.01,31500.0,34.2939,34.3135,34.245,34.2548,31500.0
2007-12-11 15:55:00,34.99,35.14,34.98,35.06,56000.0,34.2352,34.382,34.2254,34.3037,56000.0
2007-12-12 09:35:00,35.58,35.76,35.56,35.56,12000.0,34.8125,34.9886,34.7929,34.7929,12000.0
2007-12-12 09:40:00,35.56,35.56,35.51,35.54,1900.0,34.7929,34.7929,34.744,34.7733,1900.0
2007-12-12 09:45:00,35.53,35.53,35.44,35.45,3400.0,34.7635,34.7635,34.6755,34.6853,3400.0
2007-12-12 09:50:00,35.41,35.58,35.41,35.49,5900.0,34.6461,34.8125,34.6461,34.7244,5900.0
2007-12-12 09:55:00,35.48,35.59,35.48,35.52,2600.0,34.7146,34.8223,34.7146,34.7538,2600.0
2007-12-12 10:00:00,35.5,35.55,35.5,35.5,2200.0,34.7342,34.7831,34.7342,34.7342,2200.0
2007-12-12 10:05:00,35.54,35.54,35.45,35.45,5300.0,34.7733,34.7733,34.6853,34.6853,5300.0
2007-12-12 10:10:00,35.45,35.5,35.41,35.45,7400.0,34.6853,34.7342,34.6461,34.6853,7400.0
2007-12-12 10:15:00,35.45,35.57,35.43,35.57,13500.0,34.6853,34.8027,34.6657,34.8027,13500.0
2007-12-12 10:20:00,35.55,35.56,35.44,35.47,5200.0,34.7831,34.7929,34.6755,34.7048,5200.0
2007-12-12 10:25:00,35.48,35.52,35.48,35.52,2300.0,34.7146,34.7538,34.7146,34.7538,2300.0
2007-12-12 10:30:00,35.49,35.52,35.49,35.52,6000.0,34.7244,34.7538,34.7244,34.7538,6000.0
2007-12-12 10:35:00,35.5,35.52,35.48,35.51,13000.0,34.7342,34.7538,34.7146,34.744,13000.0
2007-12-12 10:40:00,35.49,35.54,35.46,35.52,12800.0,34.7244,34.7733,34.6951,34.7538,12800.0
2007-12-12 10:45:00,35.51,35.52,35.42,35.43,2400.0,34.744,34.7538,34.6559,34.6657,2400.0
2007-12-12 10:50:00,35.41,35.5,35.41,35.49,7000.0,34.6461,34.7342,34.6461,34.7244,7000.0
2007-12-12 10:55:00,35.48,35.48,35.45,35.45,1600.0,34.7146,34.7146,34.6853,34.6853,1600.0
2007-12-12 11:00:00,35.46,35.5,35.45,35.5,2600.0,34.6951,34.7342,34.6853,34.7342,2600.0
2007-12-12 11:05:00,35.5,35.55,35.49,35.49,8600.0,34.7342,34.7831,34.7244,34.7244,8600.0
2007-12-12 11:10:00,35.5,35.54,35.47,35.48,11200.0,34.7342,34.7733,34.7048,34.7146,11200.0
2007-12-12 11:15:00,35.47,35.48,35.42,35.46,5000.0,34.7048,34.7146,34.6559,34.6951,5000.0
2007-12-12 11:20:00,35.44,35.48,35.42,35.45,4000.0,34.6755,34.7146,34.6559,34.6853,4000.0
2007-12-12 11:25:00,35.44,35.5,35.43,35.48,9900.0,34.6755,34.7342,34.6657,34.7146,9900.0
2007-12-12 11:30:00,35.49,35.52,35.48,35.48,3800.0,34.7244,34.7538,34.7146,34.7146,3800.0
2007-12-12 11:35:00,35.49,35.53,35.49,35.53,9500.0,34.7244,34.7635,34.7244,34.7635,9500.0
2007-12-12 11:40:00,35.54,35.55,35.51,35.52,6800.0,34.7733,34.7831,34.744,34.7538,6800.0
2007-12-12 11:45:00,35.53,35.53,35.5,35.52,8200.0,34.7635,34.7635,34.7342,34.7538,8200.0
2007-12-12 11:50:00,35.5,35.51,35.48,35.51,5500.0,34.7342,34.744,34.7146,34.744,5500.0
2007-12-12 11:55:00,35.5,35.5,35.49,35.5,4300.0,34.7342,34.7342,34.7244,34.7342,4300.0
2007-12-12 12:00:00,35.5,35.53,35.5,35.5,5700.0,34.7342,34.7635,34.7342,34.7342,5700.0
2007-12-12 12:05:00,35.49,35.51,35.49,35.51,2900.0,34.7244,34.744,34.7244,34.744,2900.0
2007-12-12 12:10:00,35.51,35.52,35.5,35.5,8200.0,34.744,34.7538,34.7342,34.7342,8200.0
2007-12-12 12:15:00,35.5,35.51,35.49,35.49,6500.0,34.7342,34.744,34.7244,34.7244,6500.0
2007-12-12 12:20:00,35.49,35.5,35.49,35.49,1400.0,34.7244,34.7342,34.7244,34.7244,1400.0
2007-12-12 12:25:00,35.49,35.5,35.49,35.49,2200.0,34.7244,34.7342,34.7244,34.7244,2200.0
2007-12-12 12:30:00,35.49,35.49,35.44,35.46,10500.0,34.7244,34.7244,34.6755,34.6951,10500.0
2007-12-12 12:35:00,35.46,35.47,35.44,35.47,5600.0,34.6951,34.7048,34.6755,34.7048,5600.0
2007-12-12 12:40:00,35.46,35.48,35.4,35.43,11800.0,34.6951,34.7146,34.6364,34.6657,11800.0
2007-12-12 12:45:00,35.43,35.48,35.43,35.48,8200.0,34.6657,34.7146,34.6657,34.7146,8200.0
2007-12-12 12:50:00,35.47,35.49,35.46,35.47,4000.0,34.7048,34.7244,34.6951,34.7048,4000.0
2007-12-12 12:55:00,35.49,35.49,35.48,35.48,700.0,34.7244,34.7244,34.7146,34.7146,700.0
2007-12-12 13:00:00,35.47,35.49,35.47,35.49,3600.0,34.7048,34.7244,34.7048,34.7244,3600.0
2007-12-12 13:05:00,35.49,35.5,35.47,35.49,3100.0,34.7244,34.7342,34.7048,34.7244,3100.0
2007-12-12 13:10:00,35.48,35.51,35.48,35.48,2800.0,34.7146,34.744,34.7146,34.7146,2800.0
2007-12-12 13:15:00,35.48,35.49,35.47,35.48,3100.0,34.7146,34.7244,34.7048,34.7146,3100.0
2007-12-12 13:20:00,35.47,35.48,35.46,35.47,6400.0,34.7048,34.7146,34.6951,34.7048,6400.0
2007-12-12 13:25:00,35.47,35.48,35.46,35.46,7700.0,34.7048,34.7146,34.6951,34.6951,7700.0
2007-12-12 13:30:00,35.46,35.47,35.36,35.42,16300.0,34.6951,34.7048,34.5972,34.6559,16300.0
2007-12-12 13:35:00,35.43,35.47,35.43,35.43,5400.0,34.6657,34.7048,34.6657,34.6657,5400.0
2007-12-12 13:40:00,35.43,35.45,35.41,35.42,7700.0,34.6657,34.6853,34.6461,34.6559,7700.0
2007-12-12 13:45:00,35.42,35.42,35.36,35.4,6800.0,34.6559,34.6559,34.5972,34.6364,6800.0
2007-12-12 13:50:00,35.39,35.43,35.37,35.43,1800.0,34.6266,34.6657,34.607,34.6657,1800.0
2007-12-12 13:55:00,35.39,35.43,35.39,35.4,7200.0,34.6266,34.6657,34.6266,34.6364,7200.0
2007-12-12 14:00:00,35.39,35.41,35.38,35.38,11600.0,34.6266,34.6461,34.6168,34.6168,11600.0
2007-12-12 14:05:00,35.39,35.43,35.39,35.4,8300.0,34.6266,34.6657,34.6266,34.6364,8300.0
2007-12-12 14:10:00,35.4,35.42,35.39,35.4,2500.0,34.6364,34.6559,34.6266,34.6364,2500.0
2007-12-12 14:15:00,35.4,35.4,35.39,35.4,2600.0,34.6364,34.6364,34.6266,34.6364,2600.0
2007-12-12 14:20:00,35.4,35.4,35.37,35.38,15400.0,34.6364,34.6364,34.607,34.6168,15400.0
2007-12-12 14:25:00,35.39,35.39,35.36,35.37,9900.0,34.6266,34.6266,34.5972,34.607,9900.0
2007-12-12 14:30:00,35.36,35.37,35.35,35.37,10000.0,34.5972,34.607,34.5874,34.607,10000.0
2007-12-12 14:35:00,35.37,35.41,35.35,35.41,10700.0,34.607,34.6461,34.5874,34.6461,10700.0
2007-12-12 14:40:00,35.4,35.4,35.36,35.37,6000.0,34.6364,34.6364,34.5972,34.607,6000.0
2007-12-12 14:45:00,35.36,35.37,35.35,35.35,3200.0,34.5972,34.607,34.5874,34.5874,3200.0
2007-12-12 14:50:00,35.35,35.39,35.31,35.31,4500.0,34.5874,34.6266,34.5483,34.5483,4500.0
2007-12-12 14:55:00,35.32,35.32,35.18,35.21,8100.0,34.5581,34.5581,34.4211,34.4505,8100.0
2007-12-12 15:00:00,35.18,35.18,35.12,35.15,13900.0,34.4211,34.4211,34.3624,34.3917,13900.0
2007-12-12 15:05:00,35.17,35.17,35.12,35.15,11200.0,34.4113,34.4113,34.3624,34.3917,11200.0
2007-12-12 15:10:00,35.14,35.14,35.09,35.09,10100.0,34.382,34.382,34.333,34.333,10100.0
2007-12-12 15:15:00,35.08,35.1,35.0,35.1,19400.0,34.3233,34.3428,34.245,34.3428,19400.0
2007-12-12 15:20:00,35.11,35.13,35.04,35.04,9600.0,34.3526,34.3722,34.2841,34.2841,9600.0
2007-12-12 15:25:00,35.05,35.15,35.05,35.1,12400.0,34.2939,34.3917,34.2939,34.3428,12400.0
2007-12-12 15:30:00,35.08,35.1,35.03,35.07,16900.0,34.3233,34.3428,34.2743,34.3135,16900.0
2007-12-12 15:35:00,35.09,35.1,35.03,35.08,13400.0,34.333,34.3428,34.2743,34.3233,13400.0
2007-12-12 15:40:00,35.08,35.16,35.08,35.15,32700.0,34.3233,34.4015,34.3233,34.3917,32700.0
2007-12-12 15:45:00,35.16,35.3,35.16,35.3,16100.0,34.4015,34.5385,34.4015,34.5385,16100.0
2007-12-12 15:50:00,35.3,35.37,35.29,35.36,17800.0,34.5385,34.607,34.5287,34.5972,17800.0
2007-12-12 15:55:00,35.37,35.43,35.25,35.4,32100.0,34.607,34.6657,34.4896,34.6364,32100.0
2007-12-13 09:30:00,35.09,35.26,35.06,35.23,7800.0,34.333,34.4994,34.3037,34.47,7800.0
2007-12-13 09:35:00,35.23,35.3,35.23,35.28,6400.0,34.47,34.5385,34.47,34.5189,6400.0
2007-12-13 09:40:00,35.26,35.26,35.2,35.26,12300.0,34.4994,34.4994,34.4407,34.4994,12300.0
2007-12-13 09:45:00,35.26,35.28,35.2,35.26,22400.0,34.4994,34.5189,34.4407,34.4994,22400.0
2007-12-13 09:50:00,35.27,35.27,35.22,35.22,22800.0,34.5092,34.5092,34.4602,34.4602,22800.0
2007-12-13 09:55:00,35.22,35.28,35.22,35.28,11700.0,34.4602,34.5189,34.4602,34.5189,11700.0
2007-12-13 10:00:00,35.27,35.29,35.22,35.29,37800.0,34.5092,34.5287,34.4602,34.5287,37800.0
2007-12-13 10:05:00,35.28,35.31,35.25,35.27,16200.0,34.5189,34.5483,34.4896,34.5092,16200.0
2007-12-13 10:10:00,35.28,35.29,35.04,35.04,33900.0,34.5189,34.5287,34.2841,34.2841,33900.0
2007-12-13 10:15:00,35.05,35.15,35.03,35.03,22600.0,34.2939,34.3917,34.2743,34.2743,22600.0
2007-12-13 10:20:00,35.03,35.09,35.03,35.06,8600.0,34.2743,34.333,34.2743,34.3037,8600.0
2007-12-13 10:25:00,35.07,35.12,35.06,35.12,6200.0,34.3135,34.3624,34.3037,34.3624,6200.0
2007-12-13 10:30:00,35.12,35.14,35.09,35.09,8900.0,34.3624,34.382,34.333,34.333,8900.0
2007-12-13 10:35:00,35.09,35.09,34.97,34.97,28500.0,34.333,34.333,34.2156,34.2156,28500.0
2007-12-13 10:40:00,34.97,34.98,34.85,34.87,9400.0,34.2156,34.2254,34.0982,34.1178,9400.0
2007-12-13 10:45:00,34.87,34.88,34.84,34.85,9500.0,34.1178,34.1276,34.0884,34.0982,9500.0
2007-12-13 10:50:00,34.86,34.87,34.77,34.77,31800.0,34.108,34.1178,34.0199,34.0199,31800.0
2007-12-13 10:55:00,34.78,34.79,34.5,34.57,48000.0,34.0297,34.0395,33.7558,33.8243,48000.0
2007-12-13 11:00:00,34.57,34.58,34.48,34.5,34600.0,33.8243,33.834,33.7362,33.7558,34600.0
2007-12-13 11:05:00,34.5,34.51,34.45,34.45,31200.0,33.7558,33.7656,33.7068,33.7068,31200.0
2007-12-13 11:10:00,34.45,34.51,34.43,34.44,11200.0,33.7068,33.7656,33.6873,33.6971,11200.0
2007-12-13 11:15:00,34.44,34.49,34.44,34.49,9100.0,33.6971,33.746,33.6971,33.746,9100.0
2007-12-13 11:20:00,34.48,34.51,34.48,34.5,6800.0,33.7362,33.7656,33.7362,33.7558,6800.0
2007-12-13 11:25:00,34.49,34.5,34.46,34.46,18000.0,33.746,33.7558,33.7166,33.7166,18000.0
2007-12-13 11:30:00,34.46,34.46,34.42,34.43,11800.0,33.7166,33.7166,33.6775,33.6873,11800.0
2007-12-13 11:35:00,34.43,34.43,34.4,34.4,14900.0,33.6873,33.6873,33.6579,33.6579,14900.0
2007-12-13 11:40:00,34.41,34.44,34.39,34.39,14900.0,33.6677,33.6971,33.6481,33.6481,14900.0
2007-12-13 11:45:00,34.39,34.41,34.39,34.4,11000.0,33.6481,33.6677,33.6481,33.6579,11000.0
2007-12-13 11:50:00,34.4,34.42,34.4,34.41,6300.0,33.6579,33.6775,33.6579,33.6677,6300.0
2007-12-13 11:55:00,34.42,34.48,34.35,34.38,14800.0,33.6775,33.7362,33.609,33.6384,14800.0
2007-12-13 12:00:00,34.37,34.41,34.37,34.41,8900.0,33.6286,33.6677,33.6286,33.6677,8900.0
2007-12-13 12:05:00,34.41,34.43,34.29,34.33,27800.0,33.6677,33.6873,33.5503,33.5894,27800.0
2007-12-13 12:10:00,34.33,34.33,34.17,34.18,16600.0,33.5894,33.5894,33.4329,33.4427,16600.0
2007-12-13 12:15:00,34.18,34.18,34.08,34.11,11600.0,33.4427,33.4427,33.3448,33.3742,11600.0
2007-12-13 12:20:00,34.11,34.11,34.05,34.06,8200.0,33.3742,33.3742,33.3155,33.3253,8200.0
2007-12-13 12:25:00,34.08,34.09,33.87,33.94,35600.0,33.3448,33.3546,33.1394,33.2078,35600.0
2007-12-13 12:30:00,33.92,33.97,33.88,33.93,15700.0,33.1883,33.2372,33.1491,33.1981,15700.0
2007-12-13 12:35:00,33.93,34.17,33.92,34.15,10000.0,33.1981,33.4329,33.1883,33.4133,10000.0
2007-12-13 12:40:00,34.17,34.21,34.08,34.11,8600.0,33.4329,33.472,33.3448,33.3742,8600.0
2007-12-13 12:45:00,34.13,34.32,34.13,34.29,10800.0,33.3937,33.5796,33.3937,33.5503,10800.0
2007-12-13 12:50:00,34.29,34.4,34.29,34.4,10400.0,33.5503,33.6579,33.5503,33.6579,10400.0
2007-12-13 12:55:00,34.4,34.41,34.37,34.37,6000.0,33.6579,33.6677,33.6286,33.6286,6000.0
2007-12-13 13:00:00,34.37,34.41,34.33,34.41,6100.0,33.6286,33.6677,33.5894,33.6677,6100.0
2007-12-13 13:05:00,34.41,34.5,34.41,34.47,19000.0,33.6677,33.7558,33.6677,33.7264,19000.0
2007-12-13 13:10:00,34.47,34.5,34.45,34.48,9300.0,33.7264,33.7558,33.7068,33.7362,9300.0
2007-12-13 13:15:00,34.5,34.51,34.49,34.5,48300.0,33.7558,33.7656,33.746,33.7558,48300.0
2007-12-13 13:20:00,34.49,34.5,34.49,34.49,14800.0,33.746,33.7558,33.746,33.746,14800.0
2007-12-13 13:25:00,34.5,34.5,34.49,34.5,21900.0,33.7558,33.7558,33.746,33.7558,21900.0
2007-12-13 13:30:00,34.5,34.5,34.49,34.5,7200.0,33.7558,33.7558,33.746,33.7558,7200.0
2007-12-13 13:35:00,34.49,34.56,34.49,34.51,22500.0,33.746,33.8145,33.746,33.7656,22500.0
2007-12-13 13:40:00,34.5,34.56,34.5,34.54,16000.0,33.7558,33.8145,33.7558,33.7949,16000.0
2007-12-13 13:45:00,34.5,34.52,34.5,34.51,5900.0,33.7558,33.7753,33.7558,33.7656,5900.0
2007-12-13 13:50:00,34.51,34.52,34.49,34.5,31600.0,33.7656,33.7753,33.746,33.7558,31600.0
2007-12-13 13:55:00,34.5,34.54,34.49,34.51,46100.0,33.7558,33.7949,33.746,33.7656,46100.0
2007-12-13 14:00:00,34.5,34.59,34.5,34.59,19900.0,33.7558,33.8438,33.7558,33.8438,19900.0
2007-12-13 14:05:00,34.6,34.65,34.59,34.59,8800.0,33.8536,33.9025,33.8438,33.8438,8800.0
2007-12-13 14:10:00,34.59,34.71,34.59,34.69,7800.0,33.8438,33.9612,33.8438,33.9417,7800.0
2007-12-13 14:15:00,34.69,34.92,34.68,34.88,51200.0,33.9417,34.1667,33.9319,34.1276,51200.0
2007-12-13 14:20:00,34.88,35.03,34.87,35.02,33100.0,34.1276,34.2743,34.1178,34.2645,33100.0
2007-12-13 14:25:00,35.02,35.04,34.93,34.95,20100.0,34.2645,34.2841,34.1765,34.1961,20100.0
2007-12-13 14:30:00,34.95,34.96,34.89,34.95,17600.0,34.1961,34.2058,34.1374,34.1961,17600.0
2007-12-13 14:35:00,34.95,35.0,34.95,34.96,8600.0,34.1961,34.245,34.1961,34.2058,8600.0
2007-12-13 14:40:00,34.96,34.98,34.95,34.96,5600.0,34.2058,34.2254,34.1961,34.2058,5600.0
2007-12-13 14:45:00,34.97,34.98,34.95,34.96,5700.0,34.2156,34.2254,34.1961,34.2058,5700.0
2007-12-13 14:50:00,34.97,35.0,34.95,34.96,12100.0,34.2156,34.245,34.1961,34.2058,12100.0
2007-12-13 14:55:00,34.96,34.97,34.91,34.92,14400.0,34.2058,34.2156,34.1569,34.1667,14400.0
2007-12-13 15:00:00,34.92,35.01,34.91,35.0,14500.0,34.1667,34.2548,34.1569,34.245,14500.0
2007-12-13 15:05:00,35.0,35.02,34.94,34.97,16200.0,34.245,34.2645,34.1863,34.2156,16200.0
2007-12-13 15:10:00,34.95,34.96,34.9,34.91,10400.0,34.1961,34.2058,34.1471,34.1569,10400.0
2007-12-13 15:15:00,34.91,34.92,34.87,34.9,14000.0,34.1569,34.1667,34.1178,34.1471,14000.0
2007-12-13 15:20:00,34.9,34.93,34.89,34.9,11500.0,34.1471,34.1765,34.1374,34.1471,11500.0
2007-12-13 15:25:00,34.9,35.07,34.9,35.07,13400.0,34.1471,34.3135,34.1471,34.3135,13400.0
2007-12-13 15:30:00,35.06,35.12,35.0,35.05,14000.0,34.3037,34.3624,34.245,34.2939,14000.0
2007-12-13 15:35:00,35.04,35.07,34.99,35.0,11100.0,34.2841,34.3135,34.2352,34.245,11100.0
2007-12-13 15:40:00,35.0,35.0,34.99,35.0,15100.0,34.245,34.245,34.2352,34.245,15100.0
2007-12-13 15:45:00,35.0,35.0,34.98,34.99,17800.0,34.245,34.245,34.2254,34.2352,17800.0
2007-12-13 15:50:00,34.99,35.02,34.95,35.0,11700.0,34.2352,34.2645,34.1961,34.245,11700.0
2007-12-13 15:55:00,35.0,35.02,34.95,35.0,34400.0,34.245,34.2645,34.1961,34.245,34400.0
2007-12-14 09:30:00,34.93,34.94,34.56,34.64,8800.0,34.1765,34.1863,33.8145,33.8927,8800.0
2007-12-14 09:35:00,34.65,34.68,34.53,34.55,8100.0,33.9025,33.9319,33.7851,33.8047,8100.0
2007-12-14 09:40:00,34.59,34.7,34.51,34.7,4700.0,33.8438,33.9515,33.7656,33.9515,4700.0
2007-12-14 09:45:00,34.64,34.68,34.56,34.61,7800.0,33.8927,33.9319,33.8145,33.8634,7800.0
2007-12-14 09:50:00,34.63,34.71,34.54,34.69,15000.0,33.883,33.9612,33.7949,33.9417,15000.0
2007-12-14 09:55:00,34.68,34.74,34.65,34.71,5700.0,33.9319,33.9906,33.9025,33.9612,5700.0
2007-12-14 10:00:00,34.71,34.77,34.71,34.77,2300.0,33.9612,34.0199,33.9612,34.0199,2300.0
2007-12-14 10:05:00,34.76,34.81,34.75,34.77,6400.0,34.0102,34.0591,34.0004,34.0199,6400.0
2007-12-14 10:10:00,34.77,34.87,34.75,34.87,9400.0,34.0199,34.1178,34.0004,34.1178,9400.0
2007-12-14 10:15:00,34.87,34.87,34.81,34.85,7300.0,34.1178,34.1178,34.0591,34.0982,7300.0
2007-12-14 10:20:00,34.85,34.85,34.82,34.83,6400.0,34.0982,34.0982,34.0689,34.0786,6400.0
2007-12-14 10:25:00,34.83,34.84,34.78,34.83,7800.0,34.0786,34.0884,34.0297,34.0786,7800.0
2007-12-14 10:30:00,34.79,34.79,34.76,34.77,2900.0,34.0395,34.0395,34.0102,34.0199,2900.0
2007-12-14 10:35:00,34.77,34.77,34.75,34.77,1300.0,34.0199,34.0199,34.0004,34.0199,1300.0
2007-12-14 10:40:00,34.77,34.78,34.73,34.75,4700.0,34.0199,34.0297,33.9808,34.0004,4700.0
2007-12-14 10:45:00,34.76,34.79,34.74,34.78,3300.0,34.0102,34.0395,33.9906,34.0297,3300.0
2007-12-14 10:50:00,34.78,34.79,34.75,34.77,4400.0,34.0297,34.0395,34.0004,34.0199,4400.0
2007-12-14 10:55:00,34.77,34.78,34.73,34.78,2700.0,34.0199,34.0297,33.9808,34.0297,2700.0
2007-12-14 11:00:00,34.76,34.79,34.74,34.76,2700.0,34.0102,34.0395,33.9906,34.0102,2700.0
2007-12-14 11:05:00,34.77,34.77,34.74,34.75,7000.0,34.0199,34.0199,33.9906,34.0004,7000.0
2007-12-14 11:10:00,34.75,34.76,34.74,34.74,3500.0,34.0004,34.0102,33.9906,33.9906,3500.0
2007-12-14 11:15:00,34.74,34.75,34.73,34.74,13800.0,33.9906,34.0004,33.9808,33.9906,13800.0
2007-12-14 11:20:00,34.74,34.75,34.72,34.73,3900.0,33.9906,34.0004,33.971,33.9808,3900.0
2007-12-14 11:25:00,34.72,34.74,34.7,34.73,3900.0,33.971,33.9906,33.9515,33.9808,3900.0
2007-12-14 11:30:00,34.73,34.74,34.72,34.73,3200.0,33.9808,33.9906,33.971,33.9808,3200.0
2007-12-14 11:35:00,34.74,34.74,34.71,34.73,4400.0,33.9906,33.9906,33.9612,33.9808,4400.0
2007-12-14 11:40:00,34.74,34.75,34.73,34.75,3200.0,33.9906,34.0004,33.9808,34.0004,3200.0
2007-12-14 11:45:00,34.73,34.74,34.71,34.73,6200.0,33.9808,33.9906,33.9612,33.9808,6200.0
2007-12-14 11:50:00,34.75,34.76,34.73,34.74,3200.0,34.0004,34.0102,33.9808,33.9906,3200.0
2007-12-14 11:55:00,34.76,34.76,34.73,34.75,2900.0,34.0102,34.0102,33.9808,34.0004,2900.0
2007-12-14 12:00:00,34.74,34.77,34.73,34.76,3300.0,33.9906,34.0199,33.9808,34.0102,3300.0
2007-12-14 12:05:00,34.76,34.77,34.73,34.74,3800.0,34.0102,34.0199,33.9808,33.9906,3800.0
2007-12-14 12:10:00,34.74,34.76,34.73,34.76,4800.0,33.9906,34.0102,33.9808,34.0102,4800.0
2007-12-14 12:15:00,34.75,34.75,34.72,34.75,4100.0,34.0004,34.0004,33.971,34.0004,4100.0
2007-12-14 12:20:00,34.75,34.77,34.75,34.75,4800.0,34.0004,34.0199,34.0004,34.0004,4800.0
2007-12-14 12:25:00,34.77,34.81,34.73,34.8,13000.0,34.0199,34.0591,33.9808,34.0493,13000.0
2007-12-14 12:30:00,34.8,34.83,34.78,34.81,4700.0,34.0493,34.0786,34.0297,34.0591,4700.0
2007-12-14 12:35:00,34.82,34.85,34.8,34.85,5400.0,34.0689,34.0982,34.0493,34.0982,5400.0
2007-12-14 12:40:00,34.85,35.02,34.85,35.0,19700.0,34.0982,34.2645,34.0982,34.245,19700.0
2007-12-14 12:45:00,35.0,35.01,34.92,34.94,5300.0,34.245,34.2548,34.1667,34.1863,5300.0
2007-12-14 12:50:00,34.93,34.98,34.9,34.9,4400.0,34.1765,34.2254,34.1471,34.1471,4400.0
2007-12-14 12:55:00,34.92,34.92,34.9,34.91,1400.0,34.1667,34.1667,34.1471,34.1569,1400.0
2007-12-14 13:00:00,34.9,34.91,34.85,34.9,5300.0,34.1471,34.1569,34.0982,34.1471,5300.0
2007-12-14 13:05:00,34.91,34.93,34.89,34.89,2800.0,34.1569,34.1765,34.1374,34.1374,2800.0
2007-12-14 13:10:00,34.92,34.92,34.86,34.88,3600.0,34.1667,34.1667,34.108,34.1276,3600.0
2007-12-14 13:15:00,34.87,34.88,34.87,34.87,4800.0,34.1178,34.1276,34.1178,34.1178,4800.0
2007-12-14 13:20:00,34.87,34.89,34.84,34.85,6300.0,34.1178,34.1374,34.0884,34.0982,6300.0
2007-12-14 13:25:00,34.88,34.91,34.86,34.91,11200.0,34.1276,34.1569,34.108,34.1569,11200.0
2007-12-14 13:30:00,34.89,34.91,34.86,34.89,20500.0,34.1374,34.1569,34.108,34.1374,20500.0
2007-12-14 13:35:00,34.88,34.93,34.88,34.93,35600.0,34.1276,34.1765,34.1276,34.1765,35600.0
2007-12-14 13:40:00,34.93,34.93,34.88,34.9,1900.0,34.1765,34.1765,34.1276,34.1471,1900.0
2007-12-14 13:45:00,34.86,34.88,34.82,34.83,5000.0,34.108,34.1276,34.0689,34.0786,5000.0
2007-12-14 13:50:00,34.83,34.89,34.83,34.85,4000.0,34.0786,34.1374,34.0786,34.0982,4000.0
2007-12-14 13:55:00,34.84,34.88,34.83,34.85,4100.0,34.0884,34.1276,34.0786,34.0982,4100.0
2007-12-14 14:00:00,34.85,34.89,34.81,34.81,6000.0,34.0982,34.1374,34.0591,34.0591,6000.0
2007-12-14 14:05:00,34.81,34.82,34.81,34.81,800.0,34.0591,34.0689,34.0591,34.0591,800.0
2007-12-14 14:10:00,34.82,34.85,34.82,34.85,3900.0,34.0689,34.0982,34.0689,34.0982,3900.0
2007-12-14 14:15:00,34.84,34.9,34.84,34.87,15200.0,34.0884,34.1471,34.0884,34.1178,15200.0
2007-12-14 14:20:00,34.87,34.88,34.87,34.87,1600.0,34.1178,34.1276,34.1178,34.1178,1600.0
2007-12-14 14:25:00,34.88,34.88,34.87,34.87,2100.0,34.1276,34.1276,34.1178,34.1178,2100.0
2007-12-14 14:30:00,34.87,34.91,34.87,34.91,6300.0,34.1178,34.1569,34.1178,34.1569,6300.0
2007-12-14 14:35:00,34.91,34.95,34.9,34.95,4200.0,34.1569,34.1961,34.1471,34.1961,4200.0
2007-12-14 14:40:00,34.95,35.0,34.95,35.0,8000.0,34.1961,34.245,34.1961,34.245,8000.0
2007-12-14 14:45:00,35.02,35.11,34.98,35.09,19900.0,34.2645,34.3526,34.2254,34.333,19900.0
2007-12-14 14:50:00,35.06,35.09,34.96,34.98,6100.0,34.3037,34.333,34.2058,34.2254,6100.0
2007-12-14 14:55:00,34.99,34.99,34.9,34.93,3800.0,34.2352,34.2352,34.1471,34.1765,3800.0
2007-12-14 15:00:00,34.92,34.93,34.87,34.87,6000.0,34.1667,34.1765,34.1178,34.1178,6000.0
2007-12-14 15:05:00,34.86,34.9,34.86,34.86,7500.0,34.108,34.1471,34.108,34.108,7500.0
2007-12-14 15:10:00,34.87,34.88,34.84,34.86,4200.0,34.1178,34.1276,34.0884,34.108,4200.0
2007-12-14 15:15:00,34.85,34.93,34.82,34.87,9700.0,34.0982,34.1765,34.0689,34.1178,9700.0
2007-12-14 15:20:00,34.88,34.88,34.82,34.86,10000.0,34.1276,34.1276,34.0689,34.108,10000.0
2007-12-14 15:25:00,34.86,34.87,34.79,34.8,9100.0,34.108,34.1178,34.0395,34.0493,9100.0
2007-12-14 15:30:00,34.78,34.8,34.75,34.78,9600.0,34.0297,34.0493,34.0004,34.0297,9600.0
2007-12-14 15:35:00,34.79,34.9,34.79,34.83,13000.0,34.0395,34.1471,34.0395,34.0786,13000.0
2007-12-14 15:40:00,34.82,34.88,34.79,34.85,15800.0,34.0689,34.1276,34.0395,34.0982,15800.0
2007-12-14 15:45:00,34.84,34.87,34.72,34.72,27400.0,34.0884,34.1178,33.971,33.971,27400.0
2007-12-14 15:50:00,34.76,34.8,34.72,34.73,5300.0,34.0102,34.0493,33.971,33.9808,5300.0
2007-12-14 15:55:00,34.75,34.77,34.73,34.73,7000.0,34.0004,34.0199,33.9808,33.9808,7000.0
2007-12-17 09:30:00,34.62,34.73,34.5,34.71,7100.0,33.8732,33.9808,33.7558,33.9612,7100.0
2007-12-17 09:35:00,34.72,34.75,34.6,34.6,4400.0,33.971,34.0004,33.8536,33.8536,4400.0
2007-12-17 09:40:00,34.66,34.72,34.63,34.63,4700.0,33.9123,33.971,33.883,33.883,4700.0
2007-12-17 09:45:00,34.62,34.64,34.49,34.6,4600.0,33.8732,33.8927,33.746,33.8536,4600.0
2007-12-17 09:50:00,34.6,34.6,34.48,34.48,6600.0,33.8536,33.8536,33.7362,33.7362,6600.0
2007-12-17 09:55:00,34.46,34.54,34.46,34.51,2500.0,33.7166,33.7949,33.7166,33.7656,2500.0
2007-12-17 10:00:00,34.52,34.66,34.51,34.63,4200.0,33.7753,33.9123,33.7656,33.883,4200.0
2007-12-17 10:05:00,34.58,34.58,34.42,34.42,7300.0,33.834,33.834,33.6775,33.6775,7300.0
2007-12-17 10:10:00,34.43,34.59,34.43,34.55,9500.0,33.6873,33.8438,33.6873,33.8047,9500.0
2007-12-17 10:15:00,34.58,34.7,34.57,34.68,4100.0,33.834,33.9515,33.8243,33.9319,4100.0
2007-12-17 10:20:00,34.69,34.76,34.66,34.74,4700.0,33.9417,34.0102,33.9123,33.9906,4700.0
2007-12-17 10:25:00,34.74,34.75,34.68,34.68,4100.0,33.9906,34.0004,33.9319,33.9319,4100.0
2007-12-17 10:30:00,34.68,34.7,34.67,34.69,4100.0,33.9319,33.9515,33.9221,33.9417,4100.0
2007-12-17 10:35:00,34.69,34.79,34.68,34.78,3300.0,33.9417,34.0395,33.9319,34.0297,3300.0
2007-12-17 10:40:00,34.78,34.84,34.78,34.84,3200.0,34.0297,34.0884,34.0297,34.0884,3200.0
2007-12-17 10:45:00,34.84,34.84,34.81,34.81,5900.0,34.0884,34.0884,34.0591,34.0591,5900.0
2007-12-17 10:50:00,34.8,34.8,34.75,34.75,2200.0,34.0493,34.0493,34.0004,34.0004,2200.0
2007-12-17 10:55:00,34.76,34.82,34.76,34.82,4500.0,34.0102,34.0689,34.0102,34.0689,4500.0
2007-12-17 11:00:00,34.83,34.92,34.83,34.92,7800.0,34.0786,34.1667,34.0786,34.1667,7800.0
2007-12-17 11:05:00,34.92,35.05,34.91,35.0,10600.0,34.1667,34.2939,34.1569,34.245,10600.0
2007-12-17 11:10:00,35.0,35.0,34.96,35.0,17400.0,34.245,34.245,34.2058,34.245,17400.0
2007-12-17 11:15:00,34.99,35.0,34.97,34.98,3400.0,34.2352,34.245,34.2156,34.2254,3400.0
2007-12-17 11:20:00,34.97,35.02,34.91,34.99,48700.0,34.2156,34.2645,34.1569,34.2352,48700.0
2007-12-17 11:25:00,35.0,35.03,34.98,34.99,7500.0,34.245,34.2743,34.2254,34.2352,7500.0
2007-12-17 11:30:00,35.0,35.07,35.0,35.07,4600.0,34.245,34.3135,34.245,34.3135,4600.0
2007-12-17 11:35:00,35.08,35.11,35.06,35.1,2300.0,34.3233,34.3526,34.3037,34.3428,2300.0
2007-12-17 11:40:00,35.11,35.12,35.1,35.11,1100.0,34.3526,34.3624,34.3428,34.3526,1100.0
2007-12-17 11:45:00,35.1,35.13,35.08,35.08,5000.0,34.3428,34.3722,34.3233,34.3233,5000.0
2007-12-17 11:50:00,35.11,35.12,35.1,35.12,2300.0,34.3526,34.3624,34.3428,34.3624,2300.0
2007-12-17 11:55:00,35.12,35.17,35.11,35.16,4400.0,34.3624,34.4113,34.3526,34.4015,4400.0
2007-12-17 12:00:00,35.16,35.18,35.12,35.12,3600.0,34.4015,34.4211,34.3624,34.3624,3600.0
2007-12-17 12:05:00,35.08,35.08,35.05,35.06,3000.0,34.3233,34.3233,34.2939,34.3037,3000.0
2007-12-17 12:10:00,35.05,35.06,35.03,35.04,5000.0,34.2939,34.3037,34.2743,34.2841,5000.0
2007-12-17 12:15:00,35.04,35.05,35.02,35.03,5100.0,34.2841,34.2939,34.2645,34.2743,5100.0
2007-12-17 12:20:00,35.03,35.03,35.0,35.01,6700.0,34.2743,34.2743,34.245,34.2548,6700.0
2007-12-17 12:25:00,35.0,35.01,35.0,35.0,2700.0,34.245,34.2548,34.245,34.245,2700.0
2007-12-17 12:30:00,35.0,35.07,35.0,35.07,9500.0,34.245,34.3135,34.245,34.3135,9500.0
2007-12-17 12:35:00,35.06,35.07,35.03,35.03,3600.0,34.3037,34.3135,34.2743,34.2743,3600.0
2007-12-17 12:40:00,35.04,35.08,35.04,35.04,7800.0,34.2841,34.3233,34.2841,34.2841,7800.0
2007-12-17 12:45:00,35.03,35.09,35.03,35.09,12800.0,34.2743,34.333,34.2743,34.333,12800.0
2007-12-17 12:50:00,35.07,35.07,35.06,35.07,3300.0,34.3135,34.3135,34.3037,34.3135,3300.0
2007-12-17 12:55:00,35.07,35.07,35.07,35.07,2200.0,34.3135,34.3135,34.3135,34.3135,2200.0
2007-12-17 13:00:00,35.07,35.09,35.01,35.08,10000.0,34.3135,34.333,34.2548,34.3233,10000.0
2007-12-17 13:05:00,35.06,35.07,34.99,35.07,10600.0,34.3037,34.3135,34.2352,34.3135,10600.0
2007-12-17 13:10:00,35.06,35.07,34.97,35.05,27800.0,34.3037,34.3135,34.2156,34.2939,27800.0
2007-12-17 13:15:00,35.04,35.05,34.94,34.96,18100.0,34.2841,34.2939,34.1863,34.2058,18100.0
2007-12-17 13:20:00,34.98,34.99,34.95,34.99,700.0,34.2254,34.2352,34.1961,34.2352,700.0
2007-12-17 13:25:00,35.0,35.01,34.97,35.01,1700.0,34.245,34.2548,34.2156,34.2548,1700.0
2007-12-17 13:30:00,34.98,35.01,34.98,35.01,300.0,34.2254,34.2548,34.2254,34.2548,300.0
2007-12-17 13:35:00,34.99,35.01,34.97,34.97,2700.0,34.2352,34.2548,34.2156,34.2156,2700.0
2007-12-17 13:40:00,34.97,34.98,34.94,34.98,2100.0,34.2156,34.2254,34.1863,34.2254,2100.0
2007-12-17 13:45:00,34.98,34.98,34.84,34.85,7400.0,34.2254,34.2254,34.0884,34.0982,7400.0
2007-12-17 13:50:00,34.86,34.87,34.84,34.87,1400.0,34.108,34.1178,34.0884,34.1178,1400.0
2007-12-17 13:55:00,34.87,34.94,34.86,34.92,4100.0,34.1178,34.1863,34.108,34.1667,4100.0
2007-12-17 14:00:00,34.91,34.91,34.84,34.87,7700.0,34.1569,34.1569,34.0884,34.1178,7700.0
2007-12-17 14:05:00,34.9,34.91,34.88,34.91,3100.0,34.1471,34.1569,34.1276,34.1569,3100.0
2007-12-17 14:10:00,34.91,34.92,34.91,34.91,3700.0,34.1569,34.1667,34.1569,34.1569,3700.0
2007-12-17 14:15:00,34.92,34.92,34.91,34.92,3900.0,34.1667,34.1667,34.1569,34.1667,3900.0
2007-12-17 14:20:00,34.92,34.97,34.91,34.96,4300.0,34.1667,34.2156,34.1569,34.2058,4300.0
2007-12-17 14:25:00,34.97,34.97,34.96,34.96,1000.0,34.2156,34.2156,34.2058,34.2058,1000.0
2007-12-17 14:30:00,34.96,34.97,34.94,34.95,7100.0,34.2058,34.2156,34.1863,34.1961,7100.0
2007-12-17 14:35:00,34.95,34.95,34.93,34.94,2300.0,34.1961,34.1961,34.1765,34.1863,2300.0
2007-12-17 14:40:00,34.94,34.94,34.88,34.88,2100.0,34.1863,34.1863,34.1276,34.1276,2100.0
2007-12-17 14:45:00,34.87,34.88,34.87,34.87,1700.0,34.1178,34.1276,34.1178,34.1178,1700.0
2007-12-17 14:50:00,34.87,34.87,34.82,34.82,7000.0,34.1178,34.1178,34.0689,34.0689,7000.0
2007-12-17 14:55:00,34.8,34.82,34.79,34.8,2500.0,34.0493,34.0689,34.0395,34.0493,2500.0
2007-12-17 15:00:00,34.81,34.83,34.75,34.75,3200.0,34.0591,34.0786,34.0004,34.0004,3200.0
2007-12-17 15:05:00,34.76,34.8,34.71,34.8,5500.0,34.0102,34.0493,33.9612,34.0493,5500.0
2007-12-17 15:10:00,34.8,34.86,34.8,34.85,2600.0,34.0493,34.108,34.0493,34.0982,2600.0
2007-12-17 15:15:00,34.85,34.86,34.78,34.78,3800.0,34.0982,34.108,34.0297,34.0297,3800.0
2007-12-17 15:20:00,34.79,34.8,34.74,34.74,5500.0,34.0395,34.0493,33.9906,33.9906,5500.0
2007-12-17 15:25:00,34.75,34.76,34.7,34.71,3900.0,34.0004,34.0102,33.9515,33.9612,3900.0
2007-12-17 15:30:00,34.68,34.72,34.68,34.68,4900.0,33.9319,33.971,33.9319,33.9319,4900.0
2007-12-17 15:35:00,34.68,34.82,34.66,34.79,8800.0,33.9319,34.0689,33.9123,34.0395,8800.0
2007-12-17 15:40:00,34.78,34.79,34.72,34.72,3800.0,34.0297,34.0395,33.971,33.971,3800.0
2007-12-17 15:45:00,34.72,34.73,34.63,34.63,5900.0,33.971,33.9808,33.883,33.883,5900.0
2007-12-17 15:50:00,34.64,34.65,34.58,34.6,15900.0,33.8927,33.9025,33.834,33.8536,15900.0
2007-12-17 15:55:00,34.62,34.67,34.59,34.61,14500.0,33.8732,33.9221,33.8438,33.8634,14500.0
2007-12-18 09:30:00,34.85,35.0,34.85,35.0,2300.0,34.0982,34.245,34.0982,34.245,2300.0
2007-12-18 09:35:00,35.0,35.0,34.69,34.69,1000.0,34.245,34.245,33.9417,33.9417,1000.0
2007-12-18 09:40:00,34.68,34.68,34.59,34.64,1500.0,33.9319,33.9319,33.8438,33.8927,1500.0
2007-12-18 09:45:00,34.64,34.7,34.63,34.65,1700.0,33.8927,33.9515,33.883,33.9025,1700.0
2007-12-18 09:50:00,34.68,34.72,34.63,34.7,2200.0,33.9319,33.971,33.883,33.9515,2200.0
2007-12-18 09:55:00,34.77,34.77,34.7,34.71,27100.0,34.0199,34.0199,33.9515,33.9612,27100.0
2007-12-18 10:00:00,34.71,34.95,34.71,34.91,4500.0,33.9612,34.1961,33.9612,34.1569,4500.0
2007-12-18 10:05:00,34.95,34.95,34.86,34.9,4100.0,34.1961,34.1961,34.108,34.1471,4100.0
2007-12-18 10:10:00,34.9,34.91,34.88,34.9,7800.0,34.1471,34.1569,34.1276,34.1471,7800.0
2007-12-18 10:15:00,34.9,34.92,34.9,34.91,2500.0,34.1471,34.1667,34.1471,34.1569,2500.0
2007-12-18 10:20:00,34.91,34.92,34.89,34.9,1500.0,34.1569,34.1667,34.1374,34.1471,1500.0
2007-12-18 10:25:00,34.9,34.99,34.9,34.95,1000.0,34.1471,34.2352,34.1471,34.1961,1000.0
2007-12-18 10:30:00,34.99,34.99,34.86,34.89,9100.0,34.2352,34.2352,34.108,34.1374,9100.0
2007-12-18 10:35:00,34.91,34.91,34.85,34.88,6000.0,34.1569,34.1569,34.0982,34.1276,6000.0
2007-12-18 10:40:00,34.86,34.86,34.84,34.84,900.0,34.108,34.108,34.0884,34.0884,900.0
2007-12-18 10:45:00,34.88,34.88,34.84,34.86,1500.0,34.1276,34.1276,34.0884,34.108,1500.0
2007-12-18 10:50:00,34.86,34.88,34.82,34.82,1200.0,34.108,34.1276,34.0689,34.0689,1200.0
2007-12-18 10:55:00,34.88,34.92,34.88,34.92,600.0,34.1276,34.1667,34.1276,34.1667,600.0
2007-12-18 11:00:00,34.9,34.93,34.87,34.88,500.0,34.1471,34.1765,34.1178,34.1276,500.0
2007-12-18 11:05:00,34.9,34.9,34.9,34.9,300.0,34.1471,34.1471,34.1471,34.1471,300.0
2007-12-18 11:10:00,34.9,34.9,34.83,34.86,1100.0,34.1471,34.1471,34.0786,34.108,1100.0
2007-12-18 11:15:00,34.84,34.86,34.84,34.84,1000.0,34.0884,34.108,34.0884,34.0884,1000.0
2007-12-18 11:20:00,34.86,34.86,34.8,34.8,1400.0,34.108,34.108,34.0493,34.0493,1400.0
2007-12-18 11:25:00,34.81,34.81,34.73,34.74,3100.0,34.0591,34.0591,33.9808,33.9906,3100.0
2007-12-18 11:30:00,34.73,34.75,34.73,34.75,1400.0,33.9808,34.0004,33.9808,34.0004,1400.0
2007-12-18 11:35:00,34.75,34.75,34.74,34.74,200.0,34.0004,34.0004,33.9906,33.9906,200.0
2007-12-18 11:40:00,34.73,34.75,34.7,34.7,2700.0,33.9808,34.0004,33.9515,33.9515,2700.0
2007-12-18 11:45:00,34.7,34.72,34.7,34.71,3200.0,33.9515,33.971,33.9515,33.9612,3200.0
2007-12-18 11:50:00,34.7,34.7,34.68,34.69,1000.0,33.9515,33.9515,33.9319,33.9417,1000.0
2007-12-18 11:55:00,34.68,34.68,34.63,34.65,1200.0,33.9319,33.9319,33.883,33.9025,1200.0
2007-12-18 12:00:00,34.63,34.63,34.49,34.5,9300.0,33.883,33.883,33.746,33.7558,9300.0
2007-12-18 12:05:00,34.51,34.51,34.49,34.5,2700.0,33.7656,33.7656,33.746,33.7558,2700.0
2007-12-18 12:10:00,34.5,34.5,34.43,34.43,2500.0,33.7558,33.7558,33.6873,33.6873,2500.0
2007-12-18 12:15:00,34.43,34.47,34.43,34.46,1500.0,33.6873,33.7264,33.6873,33.7166,1500.0
2007-12-18 12:20:00,34.46,34.5,34.45,34.45,1200.0,33.7166,33.7558,33.7068,33.7068,1200.0
2007-12-18 12:25:00,34.47,34.47,34.45,34.45,500.0,33.7264,33.7264,33.7068,33.7068,500.0
2007-12-18 12:30:00,34.46,34.48,34.45,34.47,1000.0,33.7166,33.7362,33.7068,33.7264,1000.0
2007-12-18 12:35:00,34.47,34.49,34.46,34.49,1600.0,33.7264,33.746,33.7166,33.746,1600.0
2007-12-18 12:40:00,34.5,34.5,34.49,34.5,1900.0,33.7558,33.7558,33.746,33.7558,1900.0
2007-12-18 12:45:00,34.5,34.51,34.49,34.5,2500.0,33.7558,33.7656,33.746,33.7558,2500.0
2007-12-18 12:50:00,34.5,34.5,34.48,34.5,1800.0,33.7558,33.7558,33.7362,33.7558,1800.0
2007-12-18 12:55:00,34.49,34.5,34.48,34.5,800.0,33.746,33.7558,33.7362,33.7558,800.0
2007-12-18 13:00:00,34.5,34.51,34.48,34.5,800.0,33.7558,33.7656,33.7362,33.7558,800.0
2007-12-18 13:05:00,34.5,34.51,34.5,34.5,600.0,33.7558,33.7656,33.7558,33.7558,600.0
2007-12-18 13:10:00,34.5,34.51,34.5,34.5,1300.0,33.7558,33.7656,33.7558,33.7558,1300.0
2007-12-18 13:15:00,34.5,34.51,34.49,34.5,3100.0,33.7558,33.7656,33.746,33.7558,3100.0
2007-12-18 13:20:00,34.5,34.58,34.49,34.55,7300.0,33.7558,33.834,33.746,33.8047,7300.0
2007-12-18 13:25:00,34.57,34.59,34.55,34.55,2500.0,33.8243,33.8438,33.8047,33.8047,2500.0
2007-12-18 13:30:00,34.55,34.55,34.5,34.54,2600.0,33.8047,33.8047,33.7558,33.7949,2600.0
2007-12-18 13:35:00,34.54,34.55,34.53,34.54,3200.0,33.7949,33.8047,33.7851,33.7949,3200.0
2007-12-18 13:40:00,34.52,34.55,34.49,34.49,7400.0,33.7753,33.8047,33.746,33.746,7400.0
2007-12-18 13:45:00,34.5,34.5,34.48,34.48,4000.0,33.7558,33.7558,33.7362,33.7362,4000.0
2007-12-18 13:50:00,34.5,34.52,34.48,34.5,2100.0,33.7558,33.7753,33.7362,33.7558,2100.0
2007-12-18 13:55:00,34.49,34.49,34.44,34.45,2900.0,33.746,33.746,33.6971,33.7068,2900.0
2007-12-18 14:00:00,34.45,34.46,34.44,34.45,3100.0,33.7068,33.7166,33.6971,33.7068,3100.0
2007-12-18 14:05:00,34.45,34.48,34.43,34.45,7800.0,33.7068,33.7362,33.6873,33.7068,7800.0
2007-12-18 14:10:00,34.45,34.5,34.45,34.5,5800.0,33.7068,33.7558,33.7068,33.7558,5800.0
2007-12-18 14:15:00,34.5,34.53,34.47,34.49,9900.0,33.7558,33.7851,33.7264,33.746,9900.0
2007-12-18 14:20:00,34.49,34.49,34.48,34.48,2000.0,33.746,33.746,33.7362,33.7362,2000.0
2007-12-18 14:25:00,34.49,34.49,34.48,34.48,2500.0,33.746,33.746,33.7362,33.7362,2500.0
2007-12-18 14:30:00,34.48,34.48,34.46,34.48,7200.0,33.7362,33.7362,33.7166,33.7362,7200.0
2007-12-18 14:35:00,34.48,34.5,34.47,34.47,7800.0,33.7362,33.7558,33.7264,33.7264,7800.0
2007-12-18 14:40:00,34.48,34.48,34.38,34.39,4900.0,33.7362,33.7362,33.6384,33.6481,4900.0
2007-12-18 14:45:00,34.38,34.4,34.35,34.4,5700.0,33.6384,33.6579,33.609,33.6579,5700.0
2007-12-18 14:50:00,34.41,34.45,34.41,34.45,2100.0,33.6677,33.7068,33.6677,33.7068,2100.0
2007-12-18 14:55:00,34.44,34.45,34.43,34.44,1600.0,33.6971,33.7068,33.6873,33.6971,1600.0
2007-12-18 15:00:00,34.45,34.5,34.44,34.5,6100.0,33.7068,33.7558,33.6971,33.7558,6100.0
2007-12-18 15:05:00,34.48,34.5,34.47,34.47,6200.0,33.7362,33.7558,33.7264,33.7264,6200.0
2007-12-18 15:10:00,34.47,34.49,34.42,34.44,3500.0,33.7264,33.746,33.6775,33.6971,3500.0
2007-12-18 15:15:00,34.45,34.5,34.45,34.5,3600.0,33.7068,33.7558,33.7068,33.7558,3600.0
2007-12-18 15:20:00,34.5,34.5,34.4,34.42,5500.0,33.7558,33.7558,33.6579,33.6775,5500.0
2007-12-18 15:25:00,34.43,34.43,34.39,34.4,13800.0,33.6873,33.6873,33.6481,33.6579,13800.0
2007-12-18 15:30:00,34.4,34.4,34.39,34.39,19400.0,33.6579,33.6579,33.6481,33.6481,19400.0
2007-12-18 15:35:00,34.4,34.4,34.37,34.4,13000.0,33.6579,33.6579,33.6286,33.6579,13000.0
2007-12-18 15:40:00,34.4,34.4,34.36,34.39,21300.0,33.6579,33.6579,33.6188,33.6481,21300.0
2007-12-18 15:45:00,34.39,34.4,34.25,34.25,17300.0,33.6481,33.6579,33.5112,33.5112,17300.0
2007-12-18 15:50:00,34.25,34.27,34.22,34.25,16400.0,33.5112,33.5307,33.4818,33.5112,16400.0
2007-12-18 15:55:00,34.25,34.3,34.16,34.26,44200.0,33.5112,33.5601,33.4231,33.5209,44200.0
2007-12-19 09:30:00,34.29,34.29,34.02,34.14,5300.0,33.5503,33.5503,33.2861,33.4035,5300.0
2007-12-19 09:35:00,34.17,34.21,34.06,34.06,2600.0,33.4329,33.472,33.3253,33.3253,2600.0
2007-12-19 09:40:00,34.04,34.06,34.04,34.06,400.0,33.3057,33.3253,33.3057,33.3253,400.0
2007-12-19 09:45:00,34.07,34.09,34.02,34.04,12800.0,33.335,33.3546,33.2861,33.3057,12800.0
2007-12-19 09:50:00,34.02,34.11,34.02,34.11,1900.0,33.2861,33.3742,33.2861,33.3742,1900.0
2007-12-19 09:55:00,34.09,34.15,34.08,34.12,900.0,33.3546,33.4133,33.3448,33.384,900.0
2007-12-19 10:00:00,34.13,34.16,34.11,34.14,6400.0,33.3937,33.4231,33.3742,33.4035,6400.0
2007-12-19 10:05:00,34.16,34.21,34.12,34.12,2600.0,33.4231,33.472,33.384,33.384,2600.0
2007-12-19 10:10:00,34.11,34.15,34.08,34.1,2900.0,33.3742,33.4133,33.3448,33.3644,2900.0
2007-12-19 10:15:00,34.11,34.15,34.09,34.11,3700.0,33.3742,33.4133,33.3546,33.3742,3700.0
2007-12-19 10:20:00,34.11,34.2,34.11,34.18,2100.0,33.3742,33.4622,33.3742,33.4427,2100.0
2007-12-19 10:25:00,34.19,34.2,34.16,34.18,2200.0,33.4525,33.4622,33.4231,33.4427,2200.0
2007-12-19 10:30:00,34.16,34.19,34.15,34.19,7800.0,33.4231,33.4525,33.4133,33.4525,7800.0
2007-12-19 10:35:00,34.16,34.2,34.13,34.2,3900.0,33.4231,33.4622,33.3937,33.4622,3900.0
2007-12-19 10:40:00,34.19,34.21,34.18,34.19,2400.0,33.4525,33.472,33.4427,33.4525,2400.0
2007-12-19 10:45:00,34.2,34.21,34.16,34.18,3600.0,33.4622,33.472,33.4231,33.4427,3600.0
2007-12-19 10:50:00,34.17,34.18,34.12,34.18,6200.0,33.4329,33.4427,33.384,33.4427,6200.0
2007-12-19 10:55:00,34.16,34.19,34.13,34.18,6800.0,33.4231,33.4525,33.3937,33.4427,6800.0
2007-12-19 11:00:00,34.17,34.18,34.14,34.16,4300.0,33.4329,33.4427,33.4035,33.4231,4300.0
2007-12-19 11:05:00,34.17,34.21,34.16,34.2,9800.0,33.4329,33.472,33.4231,33.4622,9800.0
2007-12-19 11:10:00,34.21,34.22,34.2,34.21,4400.0,33.472,33.4818,33.4622,33.472,4400.0
2007-12-19 11:15:00,34.23,34.23,34.2,34.21,3000.0,33.4916,33.4916,33.4622,33.472,3000.0
2007-12-19 11:20:00,34.2,34.23,34.16,34.2,7200.0,33.4622,33.4916,33.4231,33.4622,7200.0
2007-12-19 11:25:00,34.2,34.21,34.19,34.2,1900.0,33.4622,33.472,33.4525,33.4622,1900.0
2007-12-19 11:30:00,34.19,34.2,34.17,34.17,6900.0,33.4525,33.4622,33.4329,33.4329,6900.0
2007-12-19 11:35:00,34.17,34.24,34.17,34.24,2500.0,33.4329,33.5014,33.4329,33.5014,2500.0
2007-12-19 11:40:00,34.2,34.23,34.18,34.18,1100.0,33.4622,33.4916,33.4427,33.4427,1100.0
2007-12-19 11:45:00,34.23,34.23,34.17,34.19,1700.0,33.4916,33.4916,33.4329,33.4525,1700.0
2007-12-19 11:50:00,34.17,34.2,34.17,34.18,1300.0,33.4329,33.4622,33.4329,33.4427,1300.0
2007-12-19 11:55:00,34.18,34.2,34.15,34.2,3900.0,33.4427,33.4622,33.4133,33.4622,3900.0
2007-12-19 12:00:00,34.2,34.2,34.16,34.18,7700.0,33.4622,33.4622,33.4231,33.4427,7700.0
2007-12-19 12:05:00,34.18,34.2,34.18,34.19,1200.0,33.4427,33.4622,33.4427,33.4525,1200.0
2007-12-19 12:10:00,34.19,34.2,34.06,34.06,10200.0,33.4525,33.4622,33.3253,33.3253,10200.0
2007-12-19 12:15:00,34.09,34.09,34.01,34.02,2800.0,33.3546,33.3546,33.2763,33.2861,2800.0
2007-12-19 12:20:00,34.03,34.09,34.03,34.09,2300.0,33.2959,33.3546,33.2959,33.3546,2300.0
2007-12-19 12:25:00,34.1,34.1,34.05,34.05,1500.0,33.3644,33.3644,33.3155,33.3155,1500.0
2007-12-19 12:30:00,34.06,34.06,34.0,34.02,4600.0,33.3253,33.3253,33.2666,33.2861,4600.0
2007-12-19 12:35:00,34.04,34.04,34.01,34.01,2000.0,33.3057,33.3057,33.2763,33.2763,2000.0
2007-12-19 12:40:00,34.01,34.01,33.89,33.89,5000.0,33.2763,33.2763,33.1589,33.1589,5000.0
2007-12-19 12:45:00,33.9,33.95,33.9,33.92,2900.0,33.1687,33.2176,33.1687,33.1883,2900.0
2007-12-19 12:50:00,33.93,33.99,33.92,33.99,3100.0,33.1981,33.2568,33.1883,33.2568,3100.0
2007-12-19 12:55:00,33.99,34.0,33.96,33.96,1500.0,33.2568,33.2666,33.2274,33.2274,1500.0
2007-12-19 13:00:00,33.97,33.97,33.91,33.92,3200.0,33.2372,33.2372,33.1785,33.1883,3200.0
2007-12-19 13:05:00,33.92,33.96,33.88,33.89,5900.0,33.1883,33.2274,33.1491,33.1589,5900.0
2007-12-19 13:10:00,33.92,33.92,33.88,33.92,2500.0,33.1883,33.1883,33.1491,33.1883,2500.0
2007-12-19 13:15:00,33.92,34.07,33.9,33.98,21000.0,33.1883,33.335,33.1687,33.247,21000.0
2007-12-19 13:20:00,33.98,33.99,33.88,33.88,7500.0,33.247,33.2568,33.1491,33.1491,7500.0
2007-12-19 13:25:00,33.9,33.9,33.81,33.81,3300.0,33.1687,33.1687,33.0807,33.0807,3300.0
2007-12-19 13:30:00,33.81,33.85,33.81,33.85,1900.0,33.0807,33.1198,33.0807,33.1198,1900.0
2007-12-19 13:35:00,33.84,33.91,33.81,33.86,7300.0,33.11,33.1785,33.0807,33.1296,7300.0
2007-12-19 13:40:00,33.86,33.86,33.8,33.8,2700.0,33.1296,33.1296,33.0709,33.0709,2700.0
2007-12-19 13:45:00,33.81,33.81,33.74,33.78,5900.0,33.0807,33.0807,33.0122,33.0513,5900.0
2007-12-19 13:50:00,33.76,33.78,33.72,33.74,9400.0,33.0317,33.0513,32.9926,33.0122,9400.0
2007-12-19 13:55:00,33.74,33.74,33.73,33.73,2200.0,33.0122,33.0122,33.0024,33.0024,2200.0
2007-12-19 14:00:00,33.73,33.75,33.71,33.73,14600.0,33.0024,33.0219,32.9828,33.0024,14600.0
2007-12-19 14:05:00,33.73,33.74,33.72,33.73,3700.0,33.0024,33.0122,32.9926,33.0024,3700.0
2007-12-19 14:10:00,33.73,33.74,33.72,33.74,15300.0,33.0024,33.0122,32.9926,33.0122,15300.0
2007-12-19 14:15:00,33.73,33.74,33.69,33.71,15300.0,33.0024,33.0122,32.9632,32.9828,15300.0
2007-12-19 14:20:00,33.7,33.74,33.7,33.71,7800.0,32.973,33.0122,32.973,32.9828,7800.0
2007-12-19 14:25:00,33.72,33.72,33.67,33.67,5500.0,32.9926,32.9926,32.9437,32.9437,5500.0
2007-12-19 14:30:00,33.67,33.67,33.62,33.64,10500.0,32.9437,32.9437,32.8947,32.9143,10500.0
2007-12-19 14:35:00,33.63,33.64,33.59,33.61,6100.0,32.9045,32.9143,32.8654,32.885,6100.0
2007-12-19 14:40:00,33.61,33.67,33.6,33.67,3200.0,32.885,32.9437,32.8752,32.9437,3200.0
2007-12-19 14:45:00,33.7,33.76,33.7,33.75,2800.0,32.973,33.0317,32.973,33.0219,2800.0
2007-12-19 14:50:00,33.75,33.79,33.74,33.78,10700.0,33.0219,33.0611,33.0122,33.0513,10700.0
2007-12-19 14:55:00,33.78,33.81,33.77,33.81,3000.0,33.0513,33.0807,33.0415,33.0807,3000.0
2007-12-19 15:00:00,33.81,33.85,33.77,33.85,5400.0,33.0807,33.1198,33.0415,33.1198,5400.0
2007-12-19 15:05:00,33.85,33.85,33.74,33.74,8700.0,33.1198,33.1198,33.0122,33.0122,8700.0
2007-12-19 15:10:00,33.73,33.75,33.72,33.73,5700.0,33.0024,33.0219,32.9926,33.0024,5700.0
2007-12-19 15:15:00,33.74,33.74,33.72,33.73,4000.0,33.0122,33.0122,32.9926,33.0024,4000.0
2007-12-19 15:20:00,33.73,33.73,33.6,33.65,10800.0,33.0024,33.0024,32.8752,32.9241,10800.0
2007-12-19 15:25:00,33.65,33.67,33.63,33.64,8400.0,32.9241,32.9437,32.9045,32.9143,8400.0
2007-12-19 15:30:00,33.65,33.68,33.64,33.68,9700.0,32.9241,32.9535,32.9143,32.9535,9700.0
2007-12-19 15:35:00,33.68,33.78,33.68,33.71,12600.0,32.9535,33.0513,32.9535,32.9828,12600.0
2007-12-19 15:40:00,33.7,33.83,33.7,33.82,9400.0,32.973,33.1002,32.973,33.0904,9400.0
2007-12-19 15:45:00,33.81,33.88,33.81,33.86,9400.0,33.0807,33.1491,33.0807,33.1296,9400.0
2007-12-19 15:50:00,33.86,33.88,33.81,33.81,30300.0,33.1296,33.1491,33.0807,33.0807,30300.0
2007-12-19 15:55:00,33.8,33.81,33.7,33.77,20500.0,33.0709,33.0807,32.973,33.0415,20500.0
2007-12-20 09:30:00,34.0,34.0,33.99,34.0,4700.0,33.2666,33.2666,33.2568,33.2666,4700.0
2007-12-20 09:35:00,33.96,34.05,33.88,33.88,2800.0,33.2274,33.3155,33.1491,33.1491,2800.0
2007-12-20 09:40:00,33.92,33.92,33.86,33.92,3100.0,33.1883,33.1883,33.1296,33.1883,3100.0
2007-12-20 09:45:00,33.9,33.95,33.9,33.95,2000.0,33.1687,33.2176,33.1687,33.2176,2000.0
2007-12-20 09:50:00,33.96,33.99,33.95,33.95,4100.0,33.2274,33.2568,33.2176,33.2176,4100.0
2007-12-20 09:55:00,33.94,33.94,33.84,33.85,4900.0,33.2078,33.2078,33.11,33.1198,4900.0
2007-12-20 10:00:00,33.83,33.83,33.66,33.81,3400.0,33.1002,33.1002,32.9339,33.0807,3400.0
2007-12-20 10:05:00,33.8,33.97,33.79,33.97,3800.0,33.0709,33.2372,33.0611,33.2372,3800.0
2007-12-20 10:10:00,33.92,33.96,33.88,33.94,5600.0,33.1883,33.2274,33.1491,33.2078,5600.0
2007-12-20 10:15:00,33.94,33.94,33.86,33.91,11300.0,33.2078,33.2078,33.1296,33.1785,11300.0
2007-12-20 10:20:00,33.91,33.94,33.91,33.93,2500.0,33.1785,33.2078,33.1785,33.1981,2500.0
2007-12-20 10:25:00,33.93,33.96,33.9,33.96,12600.0,33.1981,33.2274,33.1687,33.2274,12600.0
2007-12-20 10:30:00,33.96,33.97,33.95,33.95,14700.0,33.2274,33.2372,33.2176,33.2176,14700.0
2007-12-20 10:35:00,33.95,33.96,33.93,33.95,9200.0,33.2176,33.2274,33.1981,33.2176,9200.0
2007-12-20 10:40:00,33.96,33.98,33.95,33.97,7200.0,33.2274,33.247,33.2176,33.2372,7200.0
2007-12-20 10:45:00,33.97,33.97,33.96,33.96,1500.0,33.2372,33.2372,33.2274,33.2274,1500.0
2007-12-20 10:50:00,33.96,33.98,33.93,33.95,13800.0,33.2274,33.247,33.1981,33.2176,13800.0
2007-12-20 10:55:00,33.95,33.96,33.93,33.95,10700.0,33.2176,33.2274,33.1981,33.2176,10700.0
2007-12-20 11:00:00,33.95,33.95,33.87,33.9,4100.0,33.2176,33.2176,33.1394,33.1687,4100.0
2007-12-20 11:05:00,33.9,33.9,33.79,33.79,4200.0,33.1687,33.1687,33.0611,33.0611,4200.0
2007-12-20 11:10:00,33.8,33.8,33.73,33.77,6100.0,33.0709,33.0709,33.0024,33.0415,6100.0
2007-12-20 11:15:00,33.77,33.79,33.76,33.77,4000.0,33.0415,33.0611,33.0317,33.0415,4000.0
2007-12-20 11:20:00,33.77,33.77,33.67,33.71,5500.0,33.0415,33.0415,32.9437,32.9828,5500.0
2007-12-20 11:25:00,33.69,33.7,33.67,33.7,2100.0,32.9632,32.973,32.9437,32.973,2100.0
2007-12-20 11:30:00,33.69,33.7,33.66,33.66,1800.0,32.9632,32.973,32.9339,32.9339,1800.0
2007-12-20 11:35:00,33.69,33.7,33.69,33.7,59500.0,32.9632,32.973,32.9632,32.973,59500.0
2007-12-20 11:40:00,33.7,33.7,33.67,33.67,3100.0,32.973,32.973,32.9437,32.9437,3100.0
2007-12-20 11:45:00,33.68,33.7,33.64,33.66,10100.0,32.9535,32.973,32.9143,32.9339,10100.0
2007-12-20 11:50:00,33.67,33.67,33.67,33.67,900.0,32.9437,32.9437,32.9437,32.9437,900.0
2007-12-20 11:55:00,33.66,33.66,33.66,33.66,100.0,32.9339,32.9339,32.9339,32.9339,100.0
2007-12-20 12:00:00,33.64,33.67,33.64,33.65,8500.0,32.9143,32.9437,32.9143,32.9241,8500.0
2007-12-20 12:05:00,33.65,33.67,33.65,33.67,2700.0,32.9241,32.9437,32.9241,32.9437,2700.0
2007-12-20 12:10:00,33.67,33.7,33.65,33.68,7600.0,32.9437,32.973,32.9241,32.9535,7600.0
2007-12-20 12:15:00,33.7,33.7,33.56,33.56,29000.0,32.973,32.973,32.836,32.836,29000.0
2007-12-20 12:20:00,33.58,33.58,33.5,33.5,7200.0,32.8556,32.8556,32.7773,32.7773,7200.0
2007-12-20 12:25:00,33.48,33.51,33.48,33.5,4400.0,32.7578,32.7871,32.7578,32.7773,4400.0
2007-12-20 12:30:00,33.52,33.52,33.5,33.52,3100.0,32.7969,32.7969,32.7773,32.7969,3100.0
2007-12-20 12:35:00,33.53,33.57,33.52,33.52,7600.0,32.8067,32.8458,32.7969,32.7969,7600.0
2007-12-20 12:40:00,33.5,33.5,33.5,33.5,300.0,32.7773,32.7773,32.7773,32.7773,300.0
2007-12-20 12:45:00,33.52,33.52,33.5,33.5,2000.0,32.7969,32.7969,32.7773,32.7773,2000.0
2007-12-20 12:50:00,33.5,33.5,33.47,33.48,1400.0,32.7773,32.7773,32.748,32.7578,1400.0
2007-12-20 12:55:00,33.47,33.48,33.47,33.48,1300.0,32.748,32.7578,32.748,32.7578,1300.0
2007-12-20 13:00:00,33.5,33.52,33.49,33.51,2300.0,32.7773,32.7969,32.7676,32.7871,2300.0
2007-12-20 13:05:00,33.52,33.53,33.52,33.52,1200.0,32.7969,32.8067,32.7969,32.7969,1200.0
2007-12-20 13:10:00,33.52,33.55,33.52,33.55,2500.0,32.7969,32.8263,32.7969,32.8263,2500.0
2007-12-20 13:15:00,33.55,33.55,33.52,33.52,2300.0,32.8263,32.8263,32.7969,32.7969,2300.0
2007-12-20 13:20:00,33.51,33.55,33.51,33.54,6300.0,32.7871,32.8263,32.7871,32.8165,6300.0
2007-12-20 13:25:00,33.54,33.55,33.5,33.5,1900.0,32.8165,32.8263,32.7773,32.7773,1900.0
2007-12-20 13:30:00,33.5,33.54,33.49,33.52,2300.0,32.7773,32.8165,32.7676,32.7969,2300.0
2007-12-20 13:35:00,33.52,33.52,33.49,33.5,2200.0,32.7969,32.7969,32.7676,32.7773,2200.0
2007-12-20 13:40:00,33.51,33.51,33.49,33.51,4600.0,32.7871,32.7871,32.7676,32.7871,4600.0
2007-12-20 13:45:00,33.51,33.55,33.51,33.55,4600.0,32.7871,32.8263,32.7871,32.8263,4600.0
2007-12-20 13:50:00,33.54,33.57,33.54,33.54,12900.0,32.8165,32.8458,32.8165,32.8165,12900.0
2007-12-20 13:55:00,33.55,33.55,33.54,33.54,4400.0,32.8263,32.8263,32.8165,32.8165,4400.0
2007-12-20 14:00:00,33.55,33.55,33.53,33.54,6500.0,32.8263,32.8263,32.8067,32.8165,6500.0
2007-12-20 14:05:00,33.54,33.54,33.49,33.5,5500.0,32.8165,32.8165,32.7676,32.7773,5500.0
2007-12-20 14:10:00,33.5,33.54,33.49,33.52,4300.0,32.7773,32.8165,32.7676,32.7969,4300.0
2007-12-20 14:15:00,33.53,33.54,33.53,33.54,15300.0,32.8067,32.8165,32.8067,32.8165,15300.0
2007-12-20 14:20:00,33.54,33.63,33.53,33.63,6300.0,32.8165,32.9045,32.8067,32.9045,6300.0
2007-12-20 14:25:00,33.63,33.63,33.59,33.6,5800.0,32.9045,32.9045,32.8654,32.8752,5800.0
2007-12-20 14:30:00,33.6,33.61,33.58,33.6,8200.0,32.8752,32.885,32.8556,32.8752,8200.0
2007-12-20 14:35:00,33.6,33.63,33.6,33.62,5600.0,32.8752,32.9045,32.8752,32.8947,5600.0
2007-12-20 14:40:00,33.63,33.63,33.54,33.55,8500.0,32.9045,32.9045,32.8165,32.8263,8500.0
2007-12-20 14:45:00,33.55,33.56,33.55,33.55,5900.0,32.8263,32.836,32.8263,32.8263,5900.0
2007-12-20 14:50:00,33.55,33.55,33.51,33.52,6100.0,32.8263,32.8263,32.7871,32.7969,6100.0
2007-12-20 14:55:00,33.52,33.52,33.47,33.49,7500.0,32.7969,32.7969,32.748,32.7676,7500.0
2007-12-20 15:00:00,33.49,33.54,33.48,33.53,6400.0,32.7676,32.8165,32.7578,32.8067,6400.0
2007-12-20 15:05:00,33.55,33.6,33.55,33.59,9900.0,32.8263,32.8752,32.8263,32.8654,9900.0
2007-12-20 15:10:00,33.6,33.69,33.6,33.66,16000.0,32.8752,32.9632,32.8752,32.9339,16000.0
2007-12-20 15:15:00,33.68,33.75,33.67,33.71,4600.0,32.9535,33.0219,32.9437,32.9828,4600.0
2007-12-20 15:20:00,33.71,33.74,33.7,33.72,2900.0,32.9828,33.0122,32.973,32.9926,2900.0
2007-12-20 15:25:00,33.72,33.72,33.66,33.66,3400.0,32.9926,32.9926,32.9339,32.9339,3400.0
2007-12-20 15:30:00,33.65,33.7,33.65,33.7,2000.0,32.9241,32.973,32.9241,32.973,2000.0
2007-12-20 15:35:00,33.71,33.72,33.7,33.72,6600.0,32.9828,32.9926,32.973,32.9926,6600.0
2007-12-20 15:40:00,33.71,33.72,33.67,33.72,14300.0,32.9828,32.9926,32.9437,32.9926,14300.0
2007-12-20 15:45:00,33.72,33.72,33.58,33.58,16700.0,32.9926,32.9926,32.8556,32.8556,16700.0
2007-12-20 15:50:00,33.57,33.65,33.52,33.65,26300.0,32.8458,32.9241,32.7969,32.9241,26300.0
2007-12-20 15:55:00,33.64,33.71,33.62,33.71,19600.0,32.9143,32.9828,32.8947,32.9828,19600.0
2007-12-21 09:30:00,34.13,34.13,33.36,33.36,800.0,33.3937,33.3937,32.6404,32.6404,800.0
2007-12-21 09:35:00,33.58,33.97,33.58,33.77,110100.0,32.8556,33.2372,32.8556,33.0415,110100.0
2007-12-21 09:40:00,33.8,33.88,33.76,33.85,12400.0,33.0709,33.1491,33.0317,33.1198,12400.0
2007-12-21 09:45:00,33.86,33.92,33.78,33.82,7600.0,33.1296,33.1883,33.0513,33.0904,7600.0
2007-12-21 09:50:00,33.78,33.8,33.66,33.7,16200.0,33.0513,33.0709,32.9339,32.973,16200.0
2007-12-21 09:55:00,33.7,33.7,33.48,33.49,3200.0,32.973,32.973,32.7578,32.7676,3200.0
2007-12-21 10:00:00,33.49,33.51,33.4,33.45,12400.0,32.7676,32.7871,32.6795,32.7284,12400.0
2007-12-21 10:05:00,33.45,33.49,33.4,33.4,5900.0,32.7284,32.7676,32.6795,32.6795,5900.0
2007-12-21 10:10:00,33.43,33.44,33.39,33.41,5900.0,32.7088,32.7186,32.6697,32.6893,5900.0
2007-12-21 10:15:00,33.42,33.44,33.42,33.43,6400.0,32.6991,32.7186,32.6991,32.7088,6400.0
2007-12-21 10:20:00,33.43,33.51,33.4,33.44,22600.0,32.7088,32.7871,32.6795,32.7186,22600.0
2007-12-21 10:25:00,33.44,33.45,33.39,33.43,15500.0,32.7186,32.7284,32.6697,32.7088,15500.0
2007-12-21 10:30:00,33.43,33.47,33.32,33.36,24100.0,32.7088,32.748,32.6012,32.6404,24100.0
2007-12-21 10:35:00,33.35,33.42,33.33,33.38,6300.0,32.6306,32.6991,32.611,32.6599,6300.0
2007-12-21 10:40:00,33.36,33.38,33.33,33.37,3100.0,32.6404,32.6599,32.611,32.6501,3100.0
2007-12-21 10:45:00,33.36,33.41,33.34,33.35,8000.0,32.6404,32.6893,32.6208,32.6306,8000.0
2007-12-21 10:50:00,33.34,33.35,33.25,33.25,3900.0,32.6208,32.6306,32.5327,32.5327,3900.0
2007-12-21 10:55:00,33.27,33.3,33.27,33.29,4900.0,32.5523,32.5817,32.5523,32.5719,4900.0
2007-12-21 11:00:00,33.29,33.3,33.28,33.29,2800.0,32.5719,32.5817,32.5621,32.5719,2800.0
2007-12-21 11:05:00,33.3,33.33,33.29,33.32,5400.0,32.5817,32.611,32.5719,32.6012,5400.0
2007-12-21 11:10:00,33.33,33.41,33.32,33.41,22400.0,32.611,32.6893,32.6012,32.6893,22400.0
2007-12-21 11:15:00,33.4,33.42,33.35,33.35,9100.0,32.6795,32.6991,32.6306,32.6306,9100.0
2007-12-21 11:20:00,33.34,33.34,33.32,33.32,2500.0,32.6208,32.6208,32.6012,32.6012,2500.0
2007-12-21 11:25:00,33.33,33.33,33.32,33.33,1400.0,32.611,32.611,32.6012,32.611,1400.0
2007-12-21 11:30:00,33.33,33.4,33.33,33.4,10100.0,32.611,32.6795,32.611,32.6795,10100.0
2007-12-21 11:35:00,33.4,33.42,33.38,33.42,4500.0,32.6795,32.6991,32.6599,32.6991,4500.0
2007-12-21 11:40:00,33.42,33.43,33.41,33.42,9300.0,32.6991,32.7088,32.6893,32.6991,9300.0
2007-12-21 11:45:00,33.41,33.44,33.41,33.43,3500.0,32.6893,32.7186,32.6893,32.7088,3500.0
2007-12-21 11:50:00,33.43,33.44,33.4,33.43,13200.0,32.7088,32.7186,32.6795,32.7088,13200.0
2007-12-21 11:55:00,33.44,33.44,33.42,33.42,1700.0,32.7186,32.7186,32.6991,32.6991,1700.0
2007-12-21 12:00:00,33.43,33.44,33.43,33.43,4300.0,32.7088,32.7186,32.7088,32.7088,4300.0
2007-12-21 12:05:00,33.45,33.45,33.43,33.43,4300.0,32.7284,32.7284,32.7088,32.7088,4300.0
2007-12-21 12:10:00,33.44,33.44,33.43,33.44,1000.0,32.7186,32.7186,32.7088,32.7186,1000.0
2007-12-21 12:15:00,33.43,33.44,33.43,33.44,1100.0,32.7088,32.7186,32.7088,32.7186,1100.0
2007-12-21 12:20:00,33.44,33.45,33.43,33.44,4200.0,32.7186,32.7284,32.7088,32.7186,4200.0
2007-12-21 12:25:00,33.44,33.45,33.44,33.45,900.0,32.7186,32.7284,32.7186,32.7284,900.0
2007-12-21 12:30:00,33.45,33.45,33.44,33.45,1300.0,32.7284,32.7284,32.7186,32.7284,1300.0
2007-12-21 12:35:00,33.45,33.45,33.45,33.45,700.0,32.7284,32.7284,32.7284,32.7284,700.0
2007-12-21 12:40:00,33.45,33.46,33.45,33.46,1400.0,32.7284,32.7382,32.7284,32.7382,1400.0
2007-12-21 12:45:00,33.46,33.46,33.45,33.45,2700.0,32.7382,32.7382,32.7284,32.7284,2700.0
2007-12-21 12:50:00,33.45,33.46,33.43,33.46,5800.0,32.7284,32.7382,32.7088,32.7382,5800.0
2007-12-21 12:55:00,33.46,33.47,33.43,33.43,4800.0,32.7382,32.748,32.7088,32.7088,4800.0
2007-12-21 13:00:00,33.43,33.44,33.43,33.43,3700.0,32.7088,32.7186,32.7088,32.7088,3700.0
2007-12-21 13:05:00,33.43,33.43,33.43,33.43,3700.0,32.7088,32.7088,32.7088,32.7088,3700.0
2007-12-21 13:10:00,33.42,33.43,33.4,33.41,8500.0,32.6991,32.7088,32.6795,32.6893,8500.0
2007-12-21 13:15:00,33.4,33.4,33.28,33.28,14400.0,32.6795,32.6795,32.5621,32.5621,14400.0
2007-12-21 13:20:00,33.3,33.3,33.27,33.28,2800.0,32.5817,32.5817,32.5523,32.5621,2800.0
2007-12-21 13:25:00,33.28,33.28,33.24,33.24,5200.0,32.5621,32.5621,32.5229,32.5229,5200.0
2007-12-21 13:30:00,33.24,33.25,33.24,33.25,1800.0,32.5229,32.5327,32.5229,32.5327,1800.0
2007-12-21 13:35:00,33.25,33.25,33.24,33.24,3500.0,32.5327,32.5327,32.5229,32.5229,3500.0
2007-12-21 13:40:00,33.24,33.24,33.21,33.22,9400.0,32.5229,32.5229,32.4936,32.5034,9400.0
2007-12-21 13:45:00,33.22,33.23,33.2,33.22,8800.0,32.5034,32.5132,32.4838,32.5034,8800.0
2007-12-21 13:50:00,33.22,33.23,33.15,33.18,8700.0,32.5034,32.5132,32.4349,32.4642,8700.0
2007-12-21 13:55:00,33.18,33.18,33.17,33.18,4100.0,32.4642,32.4642,32.4545,32.4642,4100.0
2007-12-21 14:00:00,33.18,33.2,33.18,33.19,9500.0,32.4642,32.4838,32.4642,32.474,9500.0
2007-12-21 14:05:00,33.2,33.21,33.19,33.2,6600.0,32.4838,32.4936,32.474,32.4838,6600.0
2007-12-21 14:10:00,33.2,33.24,33.2,33.24,8500.0,32.4838,32.5229,32.4838,32.5229,8500.0
2007-12-21 14:15:00,33.21,33.25,33.21,33.25,6600.0,32.4936,32.5327,32.4936,32.5327,6600.0
2007-12-21 14:20:00,33.25,33.25,33.24,33.25,5500.0,32.5327,32.5327,32.5229,32.5327,5500.0
2007-12-21 14:25:00,33.25,33.25,33.24,33.24,8700.0,32.5327,32.5327,32.5229,32.5229,8700.0
2007-12-21 14:30:00,33.25,33.25,33.2,33.21,18800.0,32.5327,32.5327,32.4838,32.4936,18800.0
2007-12-21 14:35:00,33.21,33.21,33.17,33.17,10400.0,32.4936,32.4936,32.4545,32.4545,10400.0
2007-12-21 14:40:00,33.18,33.18,33.11,33.12,9400.0,32.4642,32.4642,32.3958,32.4055,9400.0
2007-12-21 14:45:00,33.11,33.15,33.09,33.13,14200.0,32.3958,32.4349,32.3762,32.4153,14200.0
2007-12-21 14:50:00,33.13,33.14,33.12,33.13,11700.0,32.4153,32.4251,32.4055,32.4153,11700.0
2007-12-21 14:55:00,33.13,33.13,33.09,33.09,12400.0,32.4153,32.4153,32.3762,32.3762,12400.0
2007-12-21 15:00:00,33.09,33.1,33.06,33.07,29500.0,32.3762,32.386,32.3468,32.3566,29500.0
2007-12-21 15:05:00,33.07,33.07,33.0,33.01,23000.0,32.3566,32.3566,32.2881,32.2979,23000.0
2007-12-21 15:10:00,33.01,33.02,32.97,33.0,33100.0,32.2979,32.3077,32.2588,32.2881,33100.0
2007-12-21 15:15:00,32.99,33.08,32.99,33.08,5400.0,32.2783,32.3664,32.2783,32.3664,5400.0
2007-12-21 15:20:00,33.08,33.1,33.0,33.01,17500.0,32.3664,32.386,32.2881,32.2979,17500.0
2007-12-21 15:25:00,33.0,33.01,32.96,32.98,21200.0,32.2881,32.2979,32.249,32.2686,21200.0
2007-12-21 15:30:00,32.98,33.01,32.96,33.0,28200.0,32.2686,32.2979,32.249,32.2881,28200.0
2007-12-21 15:35:00,33.0,33.03,32.97,33.01,29300.0,32.2881,32.3175,32.2588,32.2979,29300.0
2007-12-21 15:40:00,33.03,33.03,32.93,32.94,30700.0,32.3175,32.3175,32.2196,32.2294,30700.0
2007-12-21 15:45:00,32.93,32.94,32.85,32.88,23300.0,32.2196,32.2294,32.1414,32.1707,23300.0
2007-12-21 15:50:00,32.87,32.9,32.75,32.89,35100.0,32.1609,32.1903,32.0435,32.1805,35100.0
2007-12-21 15:55:00,32.9,33.0,32.79,33.0,104100.0,32.1903,32.2881,32.0827,32.2881,104100.0
2007-12-24 09:30:00,32.85,33.17,32.82,33.12,10900.0,32.1414,32.4545,32.112,32.4055,10900.0
2007-12-24 09:35:00,33.06,33.17,33.01,33.1,6500.0,32.3468,32.4545,32.2979,32.386,6500.0
2007-12-24 09:40:00,33.13,33.24,33.09,33.15,9400.0,32.4153,32.5229,32.3762,32.4349,9400.0
2007-12-24 09:45:00,33.16,33.24,33.14,33.22,9000.0,32.4447,32.5229,32.4251,32.5034,9000.0
2007-12-24 09:50:00,33.19,33.24,33.19,33.22,5000.0,32.474,32.5229,32.474,32.5034,5000.0
2007-12-24 09:55:00,33.24,33.25,33.08,33.12,13600.0,32.5229,32.5327,32.3664,32.4055,13600.0
2007-12-24 10:00:00,33.12,33.2,33.12,33.16,9900.0,32.4055,32.4838,32.4055,32.4447,9900.0
2007-12-24 10:05:00,33.15,33.18,33.09,33.18,9000.0,32.4349,32.4642,32.3762,32.4642,9000.0
2007-12-24 10:10:00,33.18,33.25,33.18,33.25,9700.0,32.4642,32.5327,32.4642,32.5327,9700.0
2007-12-24 10:15:00,33.25,33.38,33.21,33.38,11700.0,32.5327,32.6599,32.4936,32.6599,11700.0
2007-12-24 10:20:00,33.37,33.47,33.37,33.43,11900.0,32.6501,32.748,32.6501,32.7088,11900.0
2007-12-24 10:25:00,33.44,33.52,33.43,33.43,17900.0,32.7186,32.7969,32.7088,32.7088,17900.0
2007-12-24 10:30:00,33.43,33.5,33.43,33.49,6800.0,32.7088,32.7773,32.7088,32.7676,6800.0
2007-12-24 10:35:00,33.49,33.52,33.48,33.51,8300.0,32.7676,32.7969,32.7578,32.7871,8300.0
2007-12-24 10:40:00,33.52,33.55,33.51,33.52,3900.0,32.7969,32.8263,32.7871,32.7969,3900.0
2007-12-24 10:45:00,33.52,33.55,33.52,33.54,5500.0,32.7969,32.8263,32.7969,32.8165,5500.0
2007-12-24 10:50:00,33.53,33.54,33.52,33.53,4300.0,32.8067,32.8165,32.7969,32.8067,4300.0
2007-12-24 10:55:00,33.54,33.54,33.46,33.47,5900.0,32.8165,32.8165,32.7382,32.748,5900.0
2007-12-24 11:00:00,33.47,33.48,33.47,33.47,1400.0,32.748,32.7578,32.748,32.748,1400.0
2007-12-24 11:05:00,33.49,33.54,33.49,33.52,6400.0,32.7676,32.8165,32.7676,32.7969,6400.0
2007-12-24 11:10:00,33.51,33.54,33.5,33.54,2100.0,32.7871,32.8165,32.7773,32.8165,2100.0
2007-12-24 11:15:00,33.55,33.56,33.55,33.55,4100.0,32.8263,32.836,32.8263,32.8263,4100.0
2007-12-24 11:20:00,33.56,33.59,33.55,33.59,12000.0,32.836,32.8654,32.8263,32.8654,12000.0
2007-12-24 11:25:00,33.57,33.6,33.57,33.58,4500.0,32.8458,32.8752,32.8458,32.8556,4500.0
2007-12-24 11:30:00,33.58,33.64,33.58,33.64,8500.0,32.8556,32.9143,32.8556,32.9143,8500.0
2007-12-24 11:35:00,33.63,33.66,33.63,33.66,2700.0,32.9045,32.9339,32.9045,32.9339,2700.0
2007-12-24 11:40:00,33.65,33.67,33.65,33.67,2100.0,32.9241,32.9437,32.9241,32.9437,2100.0
2007-12-24 11:45:00,33.67,33.7,33.67,33.7,4700.0,32.9437,32.973,32.9437,32.973,4700.0
2007-12-24 11:50:00,33.69,33.7,33.68,33.68,2300.0,32.9632,32.973,32.9535,32.9535,2300.0
2007-12-24 11:55:00,33.68,33.7,33.68,33.69,6700.0,32.9535,32.973,32.9535,32.9632,6700.0
2007-12-24 12:00:00,33.7,33.78,33.69,33.78,11600.0,32.973,33.0513,32.9632,33.0513,11600.0
2007-12-24 12:05:00,33.77,33.84,33.77,33.84,8300.0,33.0415,33.11,33.0415,33.11,8300.0
2007-12-24 12:10:00,33.83,33.84,33.8,33.81,9400.0,33.1002,33.11,33.0709,33.0807,9400.0
2007-12-24 12:15:00,33.81,33.82,33.8,33.8,3100.0,33.0807,33.0904,33.0709,33.0709,3100.0
2007-12-24 12:20:00,33.8,33.84,33.8,33.84,4000.0,33.0709,33.11,33.0709,33.11,4000.0
2007-12-24 12:25:00,33.84,33.84,33.79,33.79,4900.0,33.11,33.11,33.0611,33.0611,4900.0
2007-12-24 12:30:00,33.81,33.81,33.72,33.74,5100.0,33.0807,33.0807,32.9926,33.0122,5100.0
2007-12-24 12:35:00,33.74,33.75,33.74,33.75,4700.0,33.0122,33.0219,33.0122,33.0219,4700.0
2007-12-24 12:40:00,33.75,33.75,33.74,33.75,8000.0,33.0219,33.0219,33.0122,33.0219,8000.0
2007-12-24 12:45:00,33.75,33.75,33.71,33.73,10200.0,33.0219,33.0219,32.9828,33.0024,10200.0
2007-12-24 12:50:00,33.73,33.77,33.7,33.71,11500.0,33.0024,33.0415,32.973,32.9828,11500.0
2007-12-24 12:55:00,33.68,33.75,33.68,33.7,6900.0,32.9535,33.0219,32.9535,32.973,6900.0
2007-12-24 13:00:00,33.74,33.74,33.71,33.71,1300.0,33.0122,33.0122,32.9828,32.9828,1300.0
2007-12-24 13:05:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:10:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:15:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:20:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:25:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:35:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:40:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:45:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:50:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:55:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:00:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:05:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:10:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:15:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:20:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:25:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:35:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:40:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:45:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:50:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:55:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:00:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:05:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:10:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:15:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:20:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:25:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:35:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:40:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:45:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:50:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:55:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-26 09:30:00,33.8,33.82,33.61,33.69,8500.0,33.0709,33.0904,32.885,32.9632,8500.0
2007-12-26 09:35:00,33.53,33.59,33.5,33.5,21100.0,32.8067,32.8654,32.7773,32.7773,21100.0
2007-12-26 09:40:00,33.5,33.54,33.09,33.48,21300.0,32.7773,32.8165,32.3762,32.7578,21300.0
2007-12-26 09:45:00,33.47,33.52,33.41,33.52,2700.0,32.748,32.7969,32.6893,32.7969,2700.0
2007-12-26 09:50:00,33.52,33.52,33.41,33.42,4100.0,32.7969,32.7969,32.6893,32.6991,4100.0
2007-12-26 09:55:00,33.42,33.44,33.4,33.44,3000.0,32.6991,32.7186,32.6795,32.7186,3000.0
2007-12-26 10:00:00,33.44,33.55,33.44,33.52,6500.0,32.7186,32.8263,32.7186,32.7969,6500.0
2007-12-26 10:05:00,33.55,33.57,33.5,33.53,7900.0,32.8263,32.8458,32.7773,32.8067,7900.0
2007-12-26 10:10:00,33.48,33.58,33.48,33.58,3300.0,32.7578,32.8556,32.7578,32.8556,3300.0
2007-12-26 10:15:00,33.58,33.59,33.56,33.59,1900.0,32.8556,32.8654,32.836,32.8654,1900.0
2007-12-26 10:20:00,33.59,33.6,33.58,33.59,5300.0,32.8654,32.8752,32.8556,32.8654,5300.0
2007-12-26 10:25:00,33.58,33.6,33.57,33.6,1700.0,32.8556,32.8752,32.8458,32.8752,1700.0
2007-12-26 10:30:00,33.59,33.59,33.58,33.59,16800.0,32.8654,32.8654,32.8556,32.8654,16800.0
2007-12-26 10:35:00,33.59,33.59,33.58,33.59,2000.0,32.8654,32.8654,32.8556,32.8654,2000.0
2007-12-26 10:40:00,33.58,33.6,33.57,33.6,3900.0,32.8556,32.8752,32.8458,32.8752,3900.0
2007-12-26 10:45:00,33.61,33.66,33.6,33.66,1300.0,32.885,32.9339,32.8752,32.9339,1300.0
2007-12-26 10:50:00,33.66,33.66,33.64,33.65,1700.0,32.9339,32.9339,32.9143,32.9241,1700.0
2007-12-26 10:55:00,33.65,33.69,33.65,33.69,1900.0,32.9241,32.9632,32.9241,32.9632,1900.0
2007-12-26 11:00:00,33.68,33.7,33.68,33.69,2500.0,32.9535,32.973,32.9535,32.9632,2500.0
2007-12-26 11:05:00,33.69,33.75,33.69,33.73,2800.0,32.9632,33.0219,32.9632,33.0024,2800.0
2007-12-26 11:10:00,33.75,33.76,33.72,33.76,3700.0,33.0219,33.0317,32.9926,33.0317,3700.0
2007-12-26 11:15:00,33.75,33.76,33.75,33.75,2800.0,33.0219,33.0317,33.0219,33.0219,2800.0
2007-12-26 11:20:00,33.75,33.75,33.73,33.74,1000.0,33.0219,33.0219,33.0024,33.0122,1000.0
2007-12-26 11:25:00,33.73,33.74,33.67,33.68,3200.0,33.0024,33.0122,32.9437,32.9535,3200.0
2007-12-26 11:30:00,33.67,33.68,33.62,33.64,4000.0,32.9437,32.9535,32.8947,32.9143,4000.0
2007-12-26 11:35:00,33.65,33.69,33.65,33.67,3500.0,32.9241,32.9632,32.9241,32.9437,3500.0
2007-12-26 11:40:00,33.66,33.66,33.63,33.63,1700.0,32.9339,32.9339,32.9045,32.9045,1700.0
2007-12-26 11:45:00,33.64,33.64,33.63,33.63,900.0,32.9143,32.9143,32.9045,32.9045,900.0
2007-12-26 11:50:00,33.64,33.65,33.63,33.64,1900.0,32.9143,32.9241,32.9045,32.9143,1900.0
2007-12-26 11:55:00,33.63,33.66,33.63,33.66,1500.0,32.9045,32.9339,32.9045,32.9339,1500.0
2007-12-26 12:00:00,33.64,33.64,33.59,33.62,2300.0,32.9143,32.9143,32.8654,32.8947,2300.0
2007-12-26 12:05:00,33.62,33.62,33.6,33.61,1700.0,32.8947,32.8947,32.8752,32.885,1700.0
2007-12-26 12:10:00,33.61,33.64,33.61,33.64,1600.0,32.885,32.9143,32.885,32.9143,1600.0
2007-12-26 12:15:00,33.63,33.64,33.62,33.62,1900.0,32.9045,32.9143,32.8947,32.8947,1900.0
2007-12-26 12:20:00,33.63,33.63,33.62,33.63,800.0,32.9045,32.9045,32.8947,32.9045,800.0
2007-12-26 12:25:00,33.62,33.64,33.62,33.64,1200.0,32.8947,32.9143,32.8947,32.9143,1200.0
2007-12-26 12:30:00,33.64,33.64,33.64,33.64,500.0,32.9143,32.9143,32.9143,32.9143,500.0
2007-12-26 12:35:00,33.64,33.64,33.64,33.64,400.0,32.9143,32.9143,32.9143,32.9143,400.0
2007-12-26 12:40:00,33.63,33.65,33.62,33.63,3100.0,32.9045,32.9241,32.8947,32.9045,3100.0
2007-12-26 12:45:00,33.63,33.63,33.62,33.63,2000.0,32.9045,32.9045,32.8947,32.9045,2000.0
2007-12-26 12:50:00,33.63,33.64,33.63,33.63,1000.0,32.9045,32.9143,32.9045,32.9045,1000.0
2007-12-26 12:55:00,33.63,33.63,33.61,33.61,1800.0,32.9045,32.9045,32.885,32.885,1800.0
2007-12-26 13:00:00,33.62,33.62,33.57,33.58,3700.0,32.8947,32.8947,32.8458,32.8556,3700.0
2007-12-26 13:05:00,33.57,33.59,33.56,33.57,1500.0,32.8458,32.8654,32.836,32.8458,1500.0
2007-12-26 13:10:00,33.59,33.6,33.58,33.59,3400.0,32.8654,32.8752,32.8556,32.8654,3400.0
2007-12-26 13:15:00,33.6,33.6,33.56,33.57,2800.0,32.8752,32.8752,32.836,32.8458,2800.0
2007-12-26 13:20:00,33.57,33.6,33.56,33.56,2800.0,32.8458,32.8752,32.836,32.836,2800.0
2007-12-26 13:25:00,33.57,33.57,33.53,33.53,2000.0,32.8458,32.8458,32.8067,32.8067,2000.0
2007-12-26 13:30:00,33.53,33.53,33.44,33.47,4000.0,32.8067,32.8067,32.7186,32.748,4000.0
2007-12-26 13:35:00,33.47,33.47,33.45,33.45,4600.0,32.748,32.748,32.7284,32.7284,4600.0
2007-12-26 13:40:00,33.45,33.48,33.44,33.45,3300.0,32.7284,32.7578,32.7186,32.7284,3300.0
2007-12-26 13:45:00,33.47,33.5,33.46,33.5,3700.0,32.748,32.7773,32.7382,32.7773,3700.0
2007-12-26 13:50:00,33.51,33.56,33.5,33.53,3500.0,32.7871,32.836,32.7773,32.8067,3500.0
2007-12-26 13:55:00,33.53,33.56,33.53,33.55,2400.0,32.8067,32.836,32.8067,32.8263,2400.0
2007-12-26 14:00:00,33.54,33.55,33.5,33.5,4400.0,32.8165,32.8263,32.7773,32.7773,4400.0
2007-12-26 14:05:00,33.49,33.5,33.48,33.49,3300.0,32.7676,32.7773,32.7578,32.7676,3300.0
2007-12-26 14:10:00,33.46,33.46,33.4,33.4,5300.0,32.7382,32.7382,32.6795,32.6795,5300.0
2007-12-26 14:15:00,33.38,33.39,33.36,33.37,3600.0,32.6599,32.6697,32.6404,32.6501,3600.0
2007-12-26 14:20:00,33.37,33.39,33.36,33.38,3000.0,32.6501,32.6697,32.6404,32.6599,3000.0
2007-12-26 14:25:00,33.38,33.41,33.38,33.39,2300.0,32.6599,32.6893,32.6599,32.6697,2300.0
2007-12-26 14:30:00,33.4,33.43,33.4,33.43,3000.0,32.6795,32.7088,32.6795,32.7088,3000.0
2007-12-26 14:35:00,33.43,33.47,33.43,33.45,4000.0,32.7088,32.748,32.7088,32.7284,4000.0
2007-12-26 14:40:00,33.46,33.54,33.46,33.52,4800.0,32.7382,32.8165,32.7382,32.7969,4800.0
2007-12-26 14:45:00,33.51,33.52,33.51,33.52,2900.0,32.7871,32.7969,32.7871,32.7969,2900.0
2007-12-26 14:50:00,33.53,33.55,33.5,33.54,7500.0,32.8067,32.8263,32.7773,32.8165,7500.0
2007-12-26 14:55:00,33.54,33.55,33.53,33.54,2600.0,32.8165,32.8263,32.8067,32.8165,2600.0
2007-12-26 15:00:00,33.54,33.54,33.53,33.53,2900.0,32.8165,32.8165,32.8067,32.8067,2900.0
2007-12-26 15:05:00,33.54,33.58,33.54,33.57,4100.0,32.8165,32.8556,32.8165,32.8458,4100.0
2007-12-26 15:10:00,33.57,33.62,33.57,33.62,2500.0,32.8458,32.8947,32.8458,32.8947,2500.0
2007-12-26 15:15:00,33.62,33.68,33.61,33.67,5900.0,32.8947,32.9535,32.885,32.9437,5900.0
2007-12-26 15:20:00,33.68,33.7,33.67,33.69,5500.0,32.9535,32.973,32.9437,32.9632,5500.0
2007-12-26 15:25:00,33.7,33.71,33.69,33.69,4100.0,32.973,32.9828,32.9632,32.9632,4100.0
2007-12-26 15:30:00,33.69,33.7,33.6,33.67,9400.0,32.9632,32.973,32.8752,32.9437,9400.0
2007-12-26 15:35:00,33.65,33.67,33.64,33.66,5500.0,32.9241,32.9437,32.9143,32.9339,5500.0
2007-12-26 15:40:00,33.65,33.71,33.64,33.7,11800.0,32.9241,32.9828,32.9143,32.973,11800.0
2007-12-26 15:45:00,33.7,33.77,33.7,33.74,16700.0,32.973,33.0415,32.973,33.0122,16700.0
2007-12-26 15:50:00,33.75,33.76,33.65,33.69,15900.0,33.0219,33.0317,32.9241,32.9632,15900.0
2007-12-26 15:55:00,33.68,33.69,33.62,33.65,17700.0,32.9535,32.9632,32.8947,32.9241,17700.0
2007-12-27 09:30:00,33.6,33.74,33.53,33.69,1200.0,32.8752,33.0122,32.8067,32.9632,1200.0
2007-12-27 09:35:00,33.62,33.62,33.48,33.48,400.0,32.8947,32.8947,32.7578,32.7578,400.0
2007-12-27 09:40:00,33.48,33.5,33.48,33.49,1800.0,32.7578,32.7773,32.7578,32.7676,1800.0
2007-12-27 09:45:00,33.49,33.5,33.48,33.48,3400.0,32.7676,32.7773,32.7578,32.7578,3400.0
2007-12-27 09:50:00,33.49,33.52,33.48,33.52,1800.0,32.7676,32.7969,32.7578,32.7969,1800.0
2007-12-27 09:55:00,33.49,33.52,33.48,33.49,7100.0,32.7676,32.7969,32.7578,32.7676,7100.0
2007-12-27 10:00:00,33.49,33.51,33.49,33.49,2900.0,32.7676,32.7871,32.7676,32.7676,2900.0
2007-12-27 10:05:00,33.49,33.5,33.46,33.46,5900.0,32.7676,32.7773,32.7382,32.7382,5900.0
2007-12-27 10:10:00,33.4,33.41,33.35,33.35,3100.0,32.6795,32.6893,32.6306,32.6306,3100.0
2007-12-27 10:15:00,33.35,33.35,33.34,33.35,4200.0,32.6306,32.6306,32.6208,32.6306,4200.0
2007-12-27 10:20:00,33.35,33.36,33.34,33.35,2600.0,32.6306,32.6404,32.6208,32.6306,2600.0
2007-12-27 10:25:00,33.35,33.35,33.21,33.22,13500.0,32.6306,32.6306,32.4936,32.5034,13500.0
2007-12-27 10:30:00,33.22,33.25,33.21,33.23,5900.0,32.5034,32.5327,32.4936,32.5132,5900.0
2007-12-27 10:35:00,33.25,33.26,33.24,33.26,1200.0,32.5327,32.5425,32.5229,32.5425,1200.0
2007-12-27 10:40:00,33.24,33.25,33.24,33.25,1400.0,32.5229,32.5327,32.5229,32.5327,1400.0
2007-12-27 10:45:00,33.24,33.31,33.24,33.3,3400.0,32.5229,32.5914,32.5229,32.5817,3400.0
2007-12-27 10:50:00,33.31,33.31,33.29,33.29,600.0,32.5914,32.5914,32.5719,32.5719,600.0
2007-12-27 10:55:00,33.3,33.3,33.29,33.29,1200.0,32.5817,32.5817,32.5719,32.5719,1200.0
2007-12-27 11:00:00,33.3,33.31,33.21,33.21,10100.0,32.5817,32.5914,32.4936,32.4936,10100.0
2007-12-27 11:05:00,33.21,33.22,33.15,33.15,15700.0,32.4936,32.5034,32.4349,32.4349,15700.0
2007-12-27 11:10:00,33.13,33.13,33.06,33.1,8700.0,32.4153,32.4153,32.3468,32.386,8700.0
2007-12-27 11:15:00,33.11,33.12,33.11,33.12,600.0,32.3958,32.4055,32.3958,32.4055,600.0
2007-12-27 11:20:00,33.13,33.13,33.13,33.13,500.0,32.4153,32.4153,32.4153,32.4153,500.0
2007-12-27 11:25:00,33.12,33.14,33.12,33.14,500.0,32.4055,32.4251,32.4055,32.4251,500.0
2007-12-27 11:30:00,33.13,33.14,33.13,33.14,800.0,32.4153,32.4251,32.4153,32.4251,800.0
2007-12-27 11:35:00,33.14,33.14,33.13,33.14,700.0,32.4251,32.4251,32.4153,32.4251,700.0
2007-12-27 11:40:00,33.14,33.14,33.13,33.14,400.0,32.4251,32.4251,32.4153,32.4251,400.0
2007-12-27 11:45:00,33.14,33.14,33.14,33.14,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-27 11:50:00,33.14,33.15,33.14,33.15,1100.0,32.4251,32.4349,32.4251,32.4349,1100.0
2007-12-27 11:55:00,33.14,33.17,33.14,33.16,2000.0,32.4251,32.4545,32.4251,32.4447,2000.0
2007-12-27 12:00:00,33.17,33.17,33.15,33.16,2100.0,32.4545,32.4545,32.4349,32.4447,2100.0
2007-12-27 12:05:00,33.18,33.18,33.13,33.16,3000.0,32.4642,32.4642,32.4153,32.4447,3000.0
2007-12-27 12:10:00,33.14,33.18,33.14,33.18,2000.0,32.4251,32.4642,32.4251,32.4642,2000.0
2007-12-27 12:15:00,33.18,33.18,33.13,33.17,3200.0,32.4642,32.4642,32.4153,32.4545,3200.0
2007-12-27 12:20:00,33.18,33.18,33.17,33.17,300.0,32.4642,32.4642,32.4545,32.4545,300.0
2007-12-27 12:25:00,33.16,33.16,33.14,33.14,3700.0,32.4447,32.4447,32.4251,32.4251,3700.0
2007-12-27 12:30:00,33.15,33.15,33.13,33.13,2800.0,32.4349,32.4349,32.4153,32.4153,2800.0
2007-12-27 12:35:00,33.13,33.13,33.11,33.11,1600.0,32.4153,32.4153,32.3958,32.3958,1600.0
2007-12-27 12:40:00,33.11,33.13,33.11,33.11,700.0,32.3958,32.4153,32.3958,32.3958,700.0
2007-12-27 12:45:00,33.12,33.13,33.11,33.13,3100.0,32.4055,32.4153,32.3958,32.4153,3100.0
2007-12-27 12:50:00,33.13,33.13,33.12,33.12,300.0,32.4153,32.4153,32.4055,32.4055,300.0
2007-12-27 12:55:00,33.12,33.12,33.07,33.08,3700.0,32.4055,32.4055,32.3566,32.3664,3700.0
2007-12-27 13:00:00,33.08,33.08,33.03,33.05,1900.0,32.3664,32.3664,32.3175,32.337,1900.0
2007-12-27 13:05:00,33.03,33.05,33.03,33.05,3000.0,32.3175,32.337,32.3175,32.337,3000.0
2007-12-27 13:10:00,33.05,33.05,33.04,33.04,1000.0,32.337,32.337,32.3273,32.3273,1000.0
2007-12-27 13:15:00,33.04,33.06,33.0,33.0,8000.0,32.3273,32.3468,32.2881,32.2881,8000.0
2007-12-27 13:20:00,33.01,33.01,33.0,33.01,1600.0,32.2979,32.2979,32.2881,32.2979,1600.0
2007-12-27 13:25:00,33.01,33.07,33.01,33.06,2600.0,32.2979,32.3566,32.2979,32.3468,2600.0
2007-12-27 13:30:00,33.06,33.08,33.06,33.06,2300.0,32.3468,32.3664,32.3468,32.3468,2300.0
2007-12-27 13:35:00,33.08,33.1,33.07,33.1,3000.0,32.3664,32.386,32.3566,32.386,3000.0
2007-12-27 13:40:00,33.1,33.1,33.08,33.08,1500.0,32.386,32.386,32.3664,32.3664,1500.0
2007-12-27 13:45:00,33.08,33.09,33.06,33.09,2700.0,32.3664,32.3762,32.3468,32.3762,2700.0
2007-12-27 13:50:00,33.06,33.09,33.05,33.05,3900.0,32.3468,32.3762,32.337,32.337,3900.0
2007-12-27 13:55:00,33.07,33.07,33.03,33.04,800.0,32.3566,32.3566,32.3175,32.3273,800.0
2007-12-27 14:00:00,33.04,33.05,32.99,33.05,8700.0,32.3273,32.337,32.2783,32.337,8700.0
2007-12-27 14:05:00,33.06,33.1,33.06,33.08,4800.0,32.3468,32.386,32.3468,32.3664,4800.0
2007-12-27 14:10:00,33.1,33.1,33.08,33.1,800.0,32.386,32.386,32.3664,32.386,800.0
2007-12-27 14:15:00,33.1,33.1,33.01,33.03,9500.0,32.386,32.386,32.2979,32.3175,9500.0
2007-12-27 14:20:00,33.03,33.07,33.0,33.01,6300.0,32.3175,32.3566,32.2881,32.2979,6300.0
2007-12-27 14:25:00,33.01,33.02,32.99,33.02,5200.0,32.2979,32.3077,32.2783,32.3077,5200.0
2007-12-27 14:30:00,33.01,33.02,33.0,33.01,2400.0,32.2979,32.3077,32.2881,32.2979,2400.0
2007-12-27 14:35:00,33.01,33.01,32.97,32.98,2000.0,32.2979,32.2979,32.2588,32.2686,2000.0
2007-12-27 14:40:00,32.98,32.98,32.97,32.98,2400.0,32.2686,32.2686,32.2588,32.2686,2400.0
2007-12-27 14:45:00,32.98,33.01,32.97,33.0,3400.0,32.2686,32.2979,32.2588,32.2881,3400.0
2007-12-27 14:50:00,33.02,33.08,33.02,33.08,6000.0,32.3077,32.3664,32.3077,32.3664,6000.0
2007-12-27 14:55:00,33.08,33.09,33.07,33.08,2100.0,32.3664,32.3762,32.3566,32.3664,2100.0
2007-12-27 15:00:00,33.08,33.1,33.07,33.1,5100.0,32.3664,32.386,32.3566,32.386,5100.0
2007-12-27 15:05:00,33.1,33.12,33.08,33.12,3300.0,32.386,32.4055,32.3664,32.4055,3300.0
2007-12-27 15:10:00,33.12,33.12,33.09,33.09,2400.0,32.4055,32.4055,32.3762,32.3762,2400.0
2007-12-27 15:15:00,33.09,33.09,33.01,33.01,7000.0,32.3762,32.3762,32.2979,32.2979,7000.0
2007-12-27 15:20:00,33.01,33.01,32.95,32.96,16800.0,32.2979,32.2979,32.2392,32.249,16800.0
2007-12-27 15:25:00,32.96,32.96,32.9,32.9,10800.0,32.249,32.249,32.1903,32.1903,10800.0
2007-12-27 15:30:00,32.87,32.88,32.76,32.79,8600.0,32.1609,32.1707,32.0533,32.0827,8600.0
2007-12-27 15:35:00,32.8,32.83,32.79,32.8,7800.0,32.0924,32.1218,32.0827,32.0924,7800.0
2007-12-27 15:40:00,32.79,32.81,32.77,32.77,6200.0,32.0827,32.1022,32.0631,32.0631,6200.0
2007-12-27 15:45:00,32.78,32.79,32.76,32.79,6400.0,32.0729,32.0827,32.0533,32.0827,6400.0
2007-12-27 15:50:00,32.78,32.85,32.77,32.85,10300.0,32.0729,32.1414,32.0631,32.1414,10300.0
2007-12-27 15:55:00,32.86,32.87,32.85,32.86,17400.0,32.1511,32.1609,32.1414,32.1511,17400.0
2007-12-28 09:35:00,32.9,33.06,32.87,32.93,3100.0,32.1903,32.3468,32.1609,32.2196,3100.0
2007-12-28 09:40:00,32.98,33.03,32.95,33.02,3200.0,32.2686,32.3175,32.2392,32.3077,3200.0
2007-12-28 09:45:00,33.02,33.04,33.0,33.0,2500.0,32.3077,32.3273,32.2881,32.2881,2500.0
2007-12-28 09:50:00,33.02,33.02,32.92,32.92,3100.0,32.3077,32.3077,32.2099,32.2099,3100.0
2007-12-28 09:55:00,32.93,33.0,32.86,33.0,3400.0,32.2196,32.2881,32.1511,32.2881,3400.0
2007-12-28 10:00:00,32.99,32.99,32.9,32.9,5900.0,32.2783,32.2783,32.1903,32.1903,5900.0
2007-12-28 10:05:00,32.9,32.93,32.9,32.93,3500.0,32.1903,32.2196,32.1903,32.2196,3500.0
2007-12-28 10:10:00,32.93,32.96,32.92,32.96,1500.0,32.2196,32.249,32.2099,32.249,1500.0
2007-12-28 10:15:00,32.96,32.98,32.94,32.94,4400.0,32.249,32.2686,32.2294,32.2294,4400.0
2007-12-28 10:20:00,32.94,32.95,32.91,32.92,3700.0,32.2294,32.2392,32.2001,32.2099,3700.0
2007-12-28 10:25:00,32.92,32.92,32.92,32.92,0.0,32.2099,32.2099,32.2099,32.2099,0.0
2007-12-28 10:30:00,32.9,32.9,32.82,32.86,13600.0,32.1903,32.1903,32.112,32.1511,13600.0
2007-12-28 10:35:00,32.86,32.86,32.86,32.86,0.0,32.1511,32.1511,32.1511,32.1511,0.0
2007-12-28 10:40:00,32.86,32.86,32.86,32.86,0.0,32.1511,32.1511,32.1511,32.1511,0.0
2007-12-28 10:45:00,32.86,32.86,32.86,32.86,0.0,32.1511,32.1511,32.1511,32.1511,0.0
2007-12-28 10:50:00,32.86,32.86,32.86,32.86,0.0,32.1511,32.1511,32.1511,32.1511,0.0
2007-12-28 10:55:00,32.92,32.92,32.91,32.91,500.0,32.2099,32.2099,32.2001,32.2001,500.0
2007-12-28 11:00:00,32.91,32.91,32.86,32.86,1200.0,32.2001,32.2001,32.1511,32.1511,1200.0
2007-12-28 11:05:00,32.87,32.88,32.86,32.88,2200.0,32.1609,32.1707,32.1511,32.1707,2200.0
2007-12-28 11:10:00,32.88,32.89,32.88,32.89,1500.0,32.1707,32.1805,32.1707,32.1805,1500.0
2007-12-28 11:15:00,32.89,32.91,32.89,32.91,3300.0,32.1805,32.2001,32.1805,32.2001,3300.0
2007-12-28 11:20:00,32.91,32.91,32.91,32.91,1900.0,32.2001,32.2001,32.2001,32.2001,1900.0
2007-12-28 11:25:00,32.91,32.91,32.91,32.91,700.0,32.2001,32.2001,32.2001,32.2001,700.0
2007-12-28 11:30:00,32.91,32.91,32.89,32.89,1500.0,32.2001,32.2001,32.1805,32.1805,1500.0
2007-12-28 11:35:00,32.88,32.89,32.88,32.88,1500.0,32.1707,32.1805,32.1707,32.1707,1500.0
2007-12-28 11:40:00,32.89,32.89,32.88,32.89,700.0,32.1805,32.1805,32.1707,32.1805,700.0
2007-12-28 11:45:00,32.9,32.9,32.89,32.89,900.0,32.1903,32.1903,32.1805,32.1805,900.0
2007-12-28 11:50:00,32.88,32.89,32.88,32.89,400.0,32.1707,32.1805,32.1707,32.1805,400.0
2007-12-28 11:55:00,32.88,32.89,32.86,32.86,2100.0,32.1707,32.1805,32.1511,32.1511,2100.0
2007-12-28 12:00:00,32.86,32.86,32.8,32.81,2100.0,32.1511,32.1511,32.0924,32.1022,2100.0
2007-12-28 12:05:00,32.81,32.82,32.81,32.82,400.0,32.1022,32.112,32.1022,32.112,400.0
2007-12-28 12:10:00,32.82,32.82,32.78,32.82,3000.0,32.112,32.112,32.0729,32.112,3000.0
2007-12-28 12:15:00,32.81,32.83,32.8,32.83,1200.0,32.1022,32.1218,32.0924,32.1218,1200.0
2007-12-28 12:20:00,32.82,32.85,32.8,32.85,3900.0,32.112,32.1414,32.0924,32.1414,3900.0
2007-12-28 12:25:00,32.85,32.86,32.85,32.85,1100.0,32.1414,32.1511,32.1414,32.1414,1100.0
2007-12-28 12:30:00,32.86,32.86,32.83,32.83,1900.0,32.1511,32.1511,32.1218,32.1218,1900.0
2007-12-28 12:35:00,32.85,32.85,32.85,32.85,900.0,32.1414,32.1414,32.1414,32.1414,900.0
2007-12-28 12:40:00,32.86,32.86,32.82,32.82,1100.0,32.1511,32.1511,32.112,32.112,1100.0
2007-12-28 12:45:00,32.83,32.85,32.83,32.85,3300.0,32.1218,32.1414,32.1218,32.1414,3300.0
2007-12-28 12:50:00,32.86,32.87,32.84,32.87,4100.0,32.1511,32.1609,32.1316,32.1609,4100.0
2007-12-28 12:55:00,32.88,32.88,32.87,32.87,700.0,32.1707,32.1707,32.1609,32.1609,700.0
2007-12-28 13:00:00,32.87,32.88,32.85,32.87,15700.0,32.1609,32.1707,32.1414,32.1609,15700.0
2007-12-28 13:05:00,32.86,32.92,32.86,32.92,3000.0,32.1511,32.2099,32.1511,32.2099,3000.0
2007-12-28 13:10:00,32.92,32.92,32.87,32.88,2300.0,32.2099,32.2099,32.1609,32.1707,2300.0
2007-12-28 13:15:00,32.88,32.88,32.68,32.75,20800.0,32.1707,32.1707,31.975,32.0435,20800.0
2007-12-28 13:20:00,32.75,32.75,32.74,32.75,1500.0,32.0435,32.0435,32.0337,32.0435,1500.0
2007-12-28 13:25:00,32.75,32.76,32.6,32.61,14700.0,32.0435,32.0533,31.8968,31.9065,14700.0
2007-12-28 13:30:00,32.61,32.62,32.56,32.57,8000.0,31.9065,31.9163,31.8576,31.8674,8000.0
2007-12-28 13:35:00,32.55,32.58,32.5,32.54,4500.0,31.8478,31.8772,31.7989,31.838,4500.0
2007-12-28 13:40:00,32.54,32.54,32.49,32.52,7300.0,31.838,31.838,31.7891,31.8185,7300.0
2007-12-28 13:45:00,32.51,32.55,32.51,32.55,4300.0,31.8087,31.8478,31.8087,31.8478,4300.0
2007-12-28 13:50:00,32.55,32.57,32.54,32.57,3400.0,31.8478,31.8674,31.838,31.8674,3400.0
2007-12-28 13:55:00,32.57,32.6,32.57,32.6,3000.0,31.8674,31.8968,31.8674,31.8968,3000.0
2007-12-28 14:00:00,32.59,32.6,32.59,32.6,2600.0,31.887,31.8968,31.887,31.8968,2600.0
2007-12-28 14:05:00,32.59,32.6,32.48,32.5,31700.0,31.887,31.8968,31.7793,31.7989,31700.0
2007-12-28 14:10:00,32.48,32.49,32.42,32.44,10600.0,31.7793,31.7891,31.7206,31.7402,10600.0
2007-12-28 14:15:00,32.45,32.45,32.41,32.42,5100.0,31.75,31.75,31.7109,31.7206,5100.0
2007-12-28 14:20:00,32.42,32.45,32.42,32.45,6200.0,31.7206,31.75,31.7206,31.75,6200.0
2007-12-28 14:25:00,32.44,32.45,32.44,32.44,4100.0,31.7402,31.75,31.7402,31.7402,4100.0
2007-12-28 14:30:00,32.44,32.47,32.43,32.45,6100.0,31.7402,31.7696,31.7304,31.75,6100.0
2007-12-28 14:35:00,32.45,32.47,32.4,32.4,10300.0,31.75,31.7696,31.7011,31.7011,10300.0
2007-12-28 14:40:00,32.4,32.4,32.38,32.39,6100.0,31.7011,31.7011,31.6815,31.6913,6100.0
2007-12-28 14:45:00,32.38,32.38,32.35,32.35,8100.0,31.6815,31.6815,31.6521,31.6521,8100.0
2007-12-28 14:50:00,32.36,32.36,32.3,32.3,7900.0,31.6619,31.6619,31.6032,31.6032,7900.0
2007-12-28 14:55:00,32.3,32.3,32.24,32.27,16400.0,31.6032,31.6032,31.5445,31.5739,16400.0
2007-12-28 15:00:00,32.27,32.28,32.24,32.26,24800.0,31.5739,31.5837,31.5445,31.5641,24800.0
2007-12-28 15:05:00,32.25,32.27,32.24,32.27,16800.0,31.5543,31.5739,31.5445,31.5739,16800.0
2007-12-28 15:10:00,32.27,32.31,32.27,32.31,11000.0,31.5739,31.613,31.5739,31.613,11000.0
2007-12-28 15:15:00,32.31,32.33,32.31,32.32,11000.0,31.613,31.6326,31.613,31.6228,11000.0
2007-12-28 15:20:00,32.32,32.35,32.29,32.35,8300.0,31.6228,31.6521,31.5934,31.6521,8300.0
2007-12-28 15:25:00,32.35,32.4,32.34,32.4,6000.0,31.6521,31.7011,31.6424,31.7011,6000.0
2007-12-28 15:30:00,32.4,32.43,32.39,32.42,11800.0,31.7011,31.7304,31.6913,31.7206,11800.0
2007-12-28 15:35:00,32.42,32.43,32.4,32.42,7600.0,31.7206,31.7304,31.7011,31.7206,7600.0
2007-12-28 15:40:00,32.42,32.46,32.41,32.46,10900.0,31.7206,31.7598,31.7109,31.7598,10900.0
2007-12-28 15:45:00,32.45,32.47,32.41,32.42,35600.0,31.75,31.7696,31.7109,31.7206,35600.0
2007-12-28 15:50:00,32.42,32.47,32.4,32.41,18500.0,31.7206,31.7696,31.7011,31.7109,18500.0
2007-12-28 15:55:00,32.41,32.41,32.38,32.39,27100.0,31.7109,31.7109,31.6815,31.6913,27100.0
2007-12-31 09:30:00,32.29,32.43,32.29,32.37,4700.0,31.5934,31.7304,31.5934,31.6717,4700.0
2007-12-31 09:35:00,32.37,32.39,32.31,32.35,1600.0,31.6717,31.6913,31.613,31.6521,1600.0
2007-12-31 09:40:00,32.32,32.37,32.32,32.37,3200.0,31.6228,31.6717,31.6228,31.6717,3200.0
2007-12-31 09:45:00,32.37,32.37,32.32,32.34,2800.0,31.6717,31.6717,31.6228,31.6424,2800.0
2007-12-31 09:50:00,32.34,32.34,32.28,32.31,2600.0,31.6424,31.6424,31.5837,31.613,2600.0
2007-12-31 09:55:00,32.29,32.29,32.22,32.22,3000.0,31.5934,31.5934,31.525,31.525,3000.0
2007-12-31 10:00:00,32.23,32.26,32.17,32.18,12800.0,31.5347,31.5641,31.476,31.4858,12800.0
2007-12-31 10:05:00,32.2,32.21,32.18,32.21,2400.0,31.5054,31.5152,31.4858,31.5152,2400.0
2007-12-31 10:10:00,32.2,32.24,32.19,32.23,4100.0,31.5054,31.5445,31.4956,31.5347,4100.0
2007-12-31 10:15:00,32.23,32.24,32.2,32.2,3500.0,31.5347,31.5445,31.5054,31.5054,3500.0
2007-12-31 10:20:00,32.21,32.22,32.18,32.18,2300.0,31.5152,31.525,31.4858,31.4858,2300.0
2007-12-31 10:25:00,32.19,32.19,32.17,32.18,2300.0,31.4956,31.4956,31.476,31.4858,2300.0
2007-12-31 10:30:00,32.17,32.18,32.17,32.17,900.0,31.476,31.4858,31.476,31.476,900.0
2007-12-31 10:35:00,32.18,32.18,32.14,32.14,5500.0,31.4858,31.4858,31.4467,31.4467,5500.0
2007-12-31 10:40:00,32.14,32.14,32.12,32.13,3100.0,31.4467,31.4467,31.4271,31.4369,3100.0
2007-12-31 10:45:00,32.12,32.13,32.12,32.13,1200.0,31.4271,31.4369,31.4271,31.4369,1200.0
2007-12-31 10:50:00,32.13,32.21,32.12,32.2,10800.0,31.4369,31.5152,31.4271,31.5054,10800.0
2007-12-31 10:55:00,32.2,32.2,32.17,32.18,1600.0,31.5054,31.5054,31.476,31.4858,1600.0
2007-12-31 11:00:00,32.17,32.17,32.15,32.15,1800.0,31.476,31.476,31.4565,31.4565,1800.0
2007-12-31 11:05:00,32.16,32.16,32.14,32.16,5100.0,31.4662,31.4662,31.4467,31.4662,5100.0
2007-12-31 11:10:00,32.15,32.16,32.15,32.15,3700.0,31.4565,31.4662,31.4565,31.4565,3700.0
2007-12-31 11:15:00,32.16,32.28,32.16,32.27,6400.0,31.4662,31.5837,31.4662,31.5739,6400.0
2007-12-31 11:20:00,32.28,32.28,32.27,32.28,1900.0,31.5837,31.5837,31.5739,31.5837,1900.0
2007-12-31 11:25:00,32.28,32.33,32.27,32.33,4000.0,31.5837,31.6326,31.5739,31.6326,4000.0
2007-12-31 11:30:00,32.36,32.37,32.33,32.37,4200.0,31.6619,31.6717,31.6326,31.6717,4200.0
2007-12-31 11:35:00,32.37,32.38,32.31,32.34,6800.0,31.6717,31.6815,31.613,31.6424,6800.0
2007-12-31 11:40:00,32.33,32.41,32.33,32.38,3600.0,31.6326,31.7109,31.6326,31.6815,3600.0
2007-12-31 11:45:00,32.37,32.38,32.36,32.36,800.0,31.6717,31.6815,31.6619,31.6619,800.0
2007-12-31 11:50:00,32.37,32.37,32.37,32.37,800.0,31.6717,31.6717,31.6717,31.6717,800.0
2007-12-31 11:55:00,32.37,32.37,32.36,32.36,1500.0,31.6717,31.6717,31.6619,31.6619,1500.0
2007-12-31 12:00:00,32.36,32.36,32.33,32.35,1900.0,31.6619,31.6619,31.6326,31.6521,1900.0
2007-12-31 12:05:00,32.35,32.47,32.35,32.45,12400.0,31.6521,31.7696,31.6521,31.75,12400.0
2007-12-31 12:10:00,32.45,32.46,32.45,32.46,1100.0,31.75,31.7598,31.75,31.7598,1100.0
2007-12-31 12:15:00,32.46,32.46,32.46,32.46,1000.0,31.7598,31.7598,31.7598,31.7598,1000.0
2007-12-31 12:20:00,32.45,32.45,32.33,32.33,7900.0,31.75,31.75,31.6326,31.6326,7900.0
2007-12-31 12:25:00,32.33,32.34,32.28,32.28,1700.0,31.6326,31.6424,31.5837,31.5837,1700.0
2007-12-31 12:30:00,32.27,32.28,32.25,32.25,2600.0,31.5739,31.5837,31.5543,31.5543,2600.0
2007-12-31 12:35:00,32.25,32.25,32.23,32.24,1600.0,31.5543,31.5543,31.5347,31.5445,1600.0
2007-12-31 12:40:00,32.24,32.24,32.23,32.24,4500.0,31.5445,31.5445,31.5347,31.5445,4500.0
2007-12-31 12:45:00,32.23,32.23,32.2,32.21,4900.0,31.5347,31.5347,31.5054,31.5152,4900.0
2007-12-31 12:50:00,32.2,32.21,32.19,32.19,7600.0,31.5054,31.5152,31.4956,31.4956,7600.0
2007-12-31 12:55:00,32.19,32.2,32.13,32.15,11600.0,31.4956,31.5054,31.4369,31.4565,11600.0
2007-12-31 13:00:00,32.15,32.16,32.13,32.16,5000.0,31.4565,31.4662,31.4369,31.4662,5000.0
2007-12-31 13:05:00,32.15,32.16,32.15,32.16,4900.0,31.4565,31.4662,31.4565,31.4662,4900.0
2007-12-31 13:10:00,32.16,32.17,32.14,32.15,9000.0,31.4662,31.476,31.4467,31.4565,9000.0
2007-12-31 13:15:00,32.2,32.25,32.2,32.24,2700.0,31.5054,31.5543,31.5054,31.5445,2700.0
2007-12-31 13:20:00,32.25,32.26,32.24,32.26,3500.0,31.5543,31.5641,31.5445,31.5641,3500.0
2007-12-31 13:25:00,32.26,32.26,32.18,32.2,5900.0,31.5641,31.5641,31.4858,31.5054,5900.0
2007-12-31 13:30:00,32.2,32.2,32.18,32.18,2100.0,31.5054,31.5054,31.4858,31.4858,2100.0
2007-12-31 13:35:00,32.18,32.19,32.14,32.15,4500.0,31.4858,31.4956,31.4467,31.4565,4500.0
2007-12-31 13:40:00,32.15,32.16,32.12,32.14,5700.0,31.4565,31.4662,31.4271,31.4467,5700.0
2007-12-31 13:45:00,32.15,32.17,32.14,32.17,6300.0,31.4565,31.476,31.4467,31.476,6300.0
2007-12-31 13:50:00,32.17,32.2,32.16,32.17,4600.0,31.476,31.5054,31.4662,31.476,4600.0
2007-12-31 13:55:00,32.17,32.17,32.15,32.15,3400.0,31.476,31.476,31.4565,31.4565,3400.0
2007-12-31 14:00:00,32.16,32.16,32.14,32.15,8700.0,31.4662,31.4662,31.4467,31.4565,8700.0
2007-12-31 14:05:00,32.16,32.16,32.15,32.16,5300.0,31.4662,31.4662,31.4565,31.4662,5300.0
2007-12-31 14:10:00,32.15,32.16,32.15,32.15,4500.0,31.4565,31.4662,31.4565,31.4565,4500.0
2007-12-31 14:15:00,32.16,32.16,32.15,32.15,5700.0,31.4662,31.4662,31.4565,31.4565,5700.0
2007-12-31 14:20:00,32.16,32.16,32.13,32.14,5400.0,31.4662,31.4662,31.4369,31.4467,5400.0
2007-12-31 14:25:00,32.13,32.14,32.13,32.13,5300.0,31.4369,31.4467,31.4369,31.4369,5300.0
2007-12-31 14:30:00,32.13,32.14,32.11,32.12,7100.0,31.4369,31.4467,31.4173,31.4271,7100.0
2007-12-31 14:35:00,32.11,32.12,32.1,32.11,6500.0,31.4173,31.4271,31.4075,31.4173,6500.0
2007-12-31 14:40:00,32.11,32.12,32.11,32.12,5900.0,31.4173,31.4271,31.4173,31.4271,5900.0
2007-12-31 14:45:00,32.12,32.12,32.09,32.09,14400.0,31.4271,31.4271,31.3978,31.3978,14400.0
2007-12-31 14:50:00,32.1,32.1,32.09,32.09,8100.0,31.4075,31.4075,31.3978,31.3978,8100.0
2007-12-31 14:55:00,32.1,32.11,32.09,32.11,5700.0,31.4075,31.4173,31.3978,31.4173,5700.0
2007-12-31 15:00:00,32.1,32.12,32.1,32.12,12000.0,31.4075,31.4271,31.4075,31.4271,12000.0
2007-12-31 15:05:00,32.12,32.12,32.11,32.11,5100.0,31.4271,31.4271,31.4173,31.4173,5100.0
2007-12-31 15:10:00,32.12,32.12,32.1,32.11,5900.0,31.4271,31.4271,31.4075,31.4173,5900.0
2007-12-31 15:15:00,32.1,32.1,32.08,32.09,8500.0,31.4075,31.4075,31.388,31.3978,8500.0
2007-12-31 15:20:00,32.1,32.1,32.08,32.08,10200.0,31.4075,31.4075,31.388,31.388,10200.0
2007-12-31 15:25:00,32.09,32.11,32.08,32.11,13800.0,31.3978,31.4173,31.388,31.4173,13800.0
2007-12-31 15:30:00,32.1,32.1,32.08,32.1,12100.0,31.4075,31.4075,31.388,31.4075,12100.0
2007-12-31 15:35:00,32.11,32.2,32.1,32.2,8900.0,31.4173,31.5054,31.4075,31.5054,8900.0
2007-12-31 15:40:00,32.2,32.25,32.19,32.24,7900.0,31.5054,31.5543,31.4956,31.5445,7900.0
2007-12-31 15:45:00,32.24,32.25,32.17,32.19,10200.0,31.5445,31.5543,31.476,31.4956,10200.0
2007-12-31 15:50:00,32.19,32.23,32.19,32.22,11600.0,31.4956,31.5347,31.4956,31.525,11600.0
2007-12-31 15:55:00,32.22,32.22,32.12,32.13,21600.0,31.525,31.525,31.4271,31.4369,21600.0
2008-01-02 09:30:00,32.1,32.28,32.07,32.08,14800.0,31.4075,31.5837,31.3782,31.388,14800.0
2008-01-02 09:35:00,32.0,32.09,31.87,32.09,7500.0,31.3097,31.3978,31.1825,31.3978,7500.0
2008-01-02 09:40:00,32.08,32.08,32.02,32.06,1500.0,31.388,31.388,31.3293,31.3684,1500.0
2008-01-02 09:45:00,32.04,32.07,32.02,32.02,9200.0,31.3488,31.3782,31.3293,31.3293,9200.0
2008-01-02 09:50:00,32.03,32.06,31.9,31.96,15800.0,31.339,31.3684,31.2119,31.2706,15800.0
2008-01-02 09:55:00,31.97,31.97,31.94,31.96,1600.0,31.2803,31.2803,31.251,31.2706,1600.0
2008-01-02 10:00:00,31.94,31.94,31.7,31.76,13800.0,31.251,31.251,31.0162,31.0749,13800.0
2008-01-02 10:05:00,31.74,31.78,31.7,31.78,5500.0,31.0553,31.0944,31.0162,31.0944,5500.0
2008-01-02 10:10:00,31.78,31.78,31.73,31.73,2100.0,31.0944,31.0944,31.0455,31.0455,2100.0
2008-01-02 10:15:00,31.74,31.79,31.73,31.77,7300.0,31.0553,31.1042,31.0455,31.0847,7300.0
2008-01-02 10:20:00,31.77,31.78,31.75,31.76,4300.0,31.0847,31.0944,31.0651,31.0749,4300.0
2008-01-02 10:25:00,31.76,31.8,31.75,31.79,4900.0,31.0749,31.114,31.0651,31.1042,4900.0
2008-01-02 10:30:00,31.79,31.81,31.72,31.8,9200.0,31.1042,31.1238,31.0357,31.114,9200.0
2008-01-02 10:35:00,31.81,31.85,31.79,31.85,3700.0,31.1238,31.1629,31.1042,31.1629,3700.0
2008-01-02 10:40:00,31.84,31.84,31.82,31.83,3800.0,31.1531,31.1531,31.1336,31.1434,3800.0
2008-01-02 10:45:00,31.83,31.83,31.82,31.83,3600.0,31.1434,31.1434,31.1336,31.1434,3600.0
2008-01-02 10:50:00,31.83,31.83,31.82,31.83,3100.0,31.1434,31.1434,31.1336,31.1434,3100.0
2008-01-02 10:55:00,31.83,31.86,31.8,31.83,6500.0,31.1434,31.1727,31.114,31.1434,6500.0
2008-01-02 11:00:00,31.83,31.84,31.75,31.8,16200.0,31.1434,31.1531,31.0651,31.114,16200.0
2008-01-02 11:05:00,31.8,31.83,31.79,31.81,9600.0,31.114,31.1434,31.1042,31.1238,9600.0
2008-01-02 11:10:00,31.8,31.81,31.75,31.8,17400.0,31.114,31.1238,31.0651,31.114,17400.0
2008-01-02 11:15:00,31.82,31.82,31.78,31.8,6000.0,31.1336,31.1336,31.0944,31.114,6000.0
2008-01-02 11:20:00,31.78,31.79,31.75,31.75,18500.0,31.0944,31.1042,31.0651,31.0651,18500.0
2008-01-02 11:25:00,31.75,31.76,31.75,31.76,3300.0,31.0651,31.0749,31.0651,31.0749,3300.0
2008-01-02 11:30:00,31.76,31.79,31.76,31.77,3100.0,31.0749,31.1042,31.0749,31.0847,3100.0
2008-01-02 11:35:00,31.77,31.82,31.77,31.79,3600.0,31.0847,31.1336,31.0847,31.1042,3600.0
2008-01-02 11:40:00,31.79,31.8,31.75,31.78,7700.0,31.1042,31.114,31.0651,31.0944,7700.0
2008-01-02 11:45:00,31.77,31.78,31.73,31.73,21100.0,31.0847,31.0944,31.0455,31.0455,21100.0
2008-01-02 11:50:00,31.74,31.8,31.74,31.76,2600.0,31.0553,31.114,31.0553,31.0749,2600.0
2008-01-02 11:55:00,31.76,31.8,31.76,31.8,5900.0,31.0749,31.114,31.0749,31.114,5900.0
2008-01-02 12:00:00,31.79,31.79,31.77,31.79,3700.0,31.1042,31.1042,31.0847,31.1042,3700.0
2008-01-02 12:05:00,31.79,31.8,31.79,31.79,4200.0,31.1042,31.114,31.1042,31.1042,4200.0
2008-01-02 12:10:00,31.79,31.79,31.79,31.79,1600.0,31.1042,31.1042,31.1042,31.1042,1600.0
2008-01-02 12:15:00,31.8,31.8,31.77,31.79,7200.0,31.114,31.114,31.0847,31.1042,7200.0
2008-01-02 12:20:00,31.79,31.8,31.75,31.75,4100.0,31.1042,31.114,31.0651,31.0651,4100.0
2008-01-02 12:25:00,31.75,31.78,31.73,31.74,6000.0,31.0651,31.0944,31.0455,31.0553,6000.0
2008-01-02 12:30:00,31.74,31.77,31.73,31.77,5900.0,31.0553,31.0847,31.0455,31.0847,5900.0
2008-01-02 12:35:00,31.77,31.8,31.77,31.78,1100.0,31.0847,31.114,31.0847,31.0944,1100.0
2008-01-02 12:40:00,31.78,31.79,31.76,31.76,1600.0,31.0944,31.1042,31.0749,31.0749,1600.0
2008-01-02 12:45:00,31.76,31.76,31.69,31.71,3000.0,31.0749,31.0749,31.0064,31.026,3000.0
2008-01-02 12:50:00,31.7,31.7,31.68,31.69,2500.0,31.0162,31.0162,30.9966,31.0064,2500.0
2008-01-02 12:55:00,31.7,31.7,31.69,31.69,1900.0,31.0162,31.0162,31.0064,31.0064,1900.0
2008-01-02 13:00:00,31.71,31.71,31.65,31.65,5400.0,31.026,31.026,30.9672,30.9672,5400.0
2008-01-02 13:05:00,31.65,31.73,31.63,31.69,9200.0,30.9672,31.0455,30.9477,31.0064,9200.0
2008-01-02 13:10:00,31.68,31.7,31.66,31.66,1900.0,30.9966,31.0162,30.977,30.977,1900.0
2008-01-02 13:15:00,31.66,31.69,31.66,31.69,3200.0,30.977,31.0064,30.977,31.0064,3200.0
2008-01-02 13:20:00,31.67,31.69,31.67,31.67,1300.0,30.9868,31.0064,30.9868,30.9868,1300.0
2008-01-02 13:25:00,31.69,31.69,31.66,31.66,2100.0,31.0064,31.0064,30.977,30.977,2100.0
2008-01-02 13:30:00,31.66,31.69,31.66,31.68,7600.0,30.977,31.0064,30.977,30.9966,7600.0
2008-01-02 13:35:00,31.69,31.7,31.66,31.66,3500.0,31.0064,31.0162,30.977,30.977,3500.0
2008-01-02 13:40:00,31.66,31.66,31.61,31.65,6700.0,30.977,30.977,30.9281,30.9672,6700.0
2008-01-02 13:45:00,31.65,31.68,31.65,31.68,6400.0,30.9672,30.9966,30.9672,30.9966,6400.0
2008-01-02 13:50:00,31.67,31.68,31.66,31.67,2300.0,30.9868,30.9966,30.977,30.9868,2300.0
2008-01-02 13:55:00,31.67,31.68,31.66,31.67,4500.0,30.9868,30.9966,30.977,30.9868,4500.0
2008-01-02 14:00:00,31.68,31.68,31.66,31.66,10300.0,30.9966,30.9966,30.977,30.977,10300.0
2008-01-02 14:05:00,31.68,31.71,31.65,31.71,10900.0,30.9966,31.026,30.9672,31.026,10900.0
2008-01-02 14:10:00,31.74,31.76,31.71,31.76,4400.0,31.0553,31.0749,31.026,31.0749,4400.0
2008-01-02 14:15:00,31.77,31.78,31.72,31.74,3800.0,31.0847,31.0944,31.0357,31.0553,3800.0
2008-01-02 14:20:00,31.74,31.74,31.66,31.67,4500.0,31.0553,31.0553,30.977,30.9868,4500.0
2008-01-02 14:25:00,31.67,31.68,31.65,31.67,3700.0,30.9868,30.9966,30.9672,30.9868,3700.0
2008-01-02 14:30:00,31.66,31.69,31.66,31.69,3700.0,30.977,31.0064,30.977,31.0064,3700.0
2008-01-02 14:35:00,31.68,31.69,31.62,31.62,13100.0,30.9966,31.0064,30.9379,30.9379,13100.0
2008-01-02 14:40:00,31.63,31.65,31.62,31.63,11500.0,30.9477,30.9672,30.9379,30.9477,11500.0
2008-01-02 14:45:00,31.63,31.66,31.63,31.66,11900.0,30.9477,30.977,30.9477,30.977,11900.0
2008-01-02 14:50:00,31.66,31.71,31.63,31.63,8200.0,30.977,31.026,30.9477,30.9477,8200.0
2008-01-02 14:55:00,31.63,31.64,31.62,31.62,8900.0,30.9477,30.9575,30.9379,30.9379,8900.0
2008-01-02 15:00:00,31.63,31.64,31.62,31.63,8700.0,30.9477,30.9575,30.9379,30.9477,8700.0
2008-01-02 15:05:00,31.62,31.63,31.53,31.57,26600.0,30.9379,30.9477,30.8498,30.889,26600.0
2008-01-02 15:10:00,31.55,31.59,31.54,31.57,4000.0,30.8694,30.9085,30.8596,30.889,4000.0
2008-01-02 15:15:00,31.58,31.58,31.51,31.51,6600.0,30.8988,30.8988,30.8303,30.8303,6600.0
2008-01-02 15:20:00,31.5,31.51,31.5,31.51,5500.0,30.8205,30.8303,30.8205,30.8303,5500.0
2008-01-02 15:25:00,31.5,31.51,31.49,31.5,4500.0,30.8205,30.8303,30.8107,30.8205,4500.0
2008-01-02 15:30:00,31.49,31.5,31.34,31.4,36500.0,30.8107,30.8205,30.6639,30.7226,36500.0
2008-01-02 15:35:00,31.41,31.47,31.41,31.44,9800.0,30.7324,30.7911,30.7324,30.7618,9800.0
2008-01-02 15:40:00,31.44,31.48,31.43,31.45,10200.0,30.7618,30.8009,30.752,30.7716,10200.0
2008-01-02 15:45:00,31.45,31.46,31.32,31.35,18300.0,30.7716,30.7813,30.6444,30.6737,18300.0
2008-01-02 15:50:00,31.37,31.54,31.37,31.52,27800.0,30.6933,30.8596,30.6933,30.8401,27800.0
2008-01-02 15:55:00,31.53,31.56,31.39,31.41,37600.0,30.8498,30.8792,30.7129,30.7324,37600.0
2008-01-03 09:30:00,31.55,31.55,31.14,31.17,8700.0,30.8694,30.8694,30.4682,30.4976,8700.0
2008-01-03 09:35:00,31.25,31.32,31.25,31.29,2100.0,30.5759,30.6444,30.5759,30.615,2100.0
2008-01-03 09:40:00,31.29,31.31,31.23,31.3,12500.0,30.615,30.6346,30.5563,30.6248,12500.0
2008-01-03 09:45:00,31.32,31.33,31.27,31.27,3300.0,30.6444,30.6541,30.5954,30.5954,3300.0
2008-01-03 09:50:00,31.26,31.33,31.26,31.33,2400.0,30.5857,30.6541,30.5857,30.6541,2400.0
2008-01-03 09:55:00,31.34,31.37,31.29,31.3,5900.0,30.6639,30.6933,30.615,30.6248,5900.0
2008-01-03 10:00:00,31.31,31.36,31.21,31.26,26100.0,30.6346,30.6835,30.5367,30.5857,26100.0
2008-01-03 10:05:00,31.26,31.3,31.23,31.27,32400.0,30.5857,30.6248,30.5563,30.5954,32400.0
2008-01-03 10:10:00,31.25,31.27,31.22,31.22,8800.0,30.5759,30.5954,30.5465,30.5465,8800.0
2008-01-03 10:15:00,31.22,31.22,31.13,31.15,5200.0,30.5465,30.5465,30.4585,30.478,5200.0
2008-01-03 10:20:00,31.15,31.15,31.1,31.13,7700.0,30.478,30.478,30.4291,30.4585,7700.0
2008-01-03 10:25:00,31.13,31.16,31.11,31.12,6600.0,30.4585,30.4878,30.4389,30.4487,6600.0
2008-01-03 10:30:00,31.12,31.17,31.12,31.17,18200.0,30.4487,30.4976,30.4487,30.4976,18200.0
2008-01-03 10:35:00,31.17,31.18,31.13,31.13,8000.0,30.4976,30.5074,30.4585,30.4585,8000.0
2008-01-03 10:40:00,31.15,31.15,31.13,31.13,6100.0,30.478,30.478,30.4585,30.4585,6100.0
2008-01-03 10:45:00,31.14,31.15,31.03,31.09,41300.0,30.4682,30.478,30.3606,30.4193,41300.0
2008-01-03 10:50:00,31.1,31.15,31.05,31.12,9000.0,30.4291,30.478,30.3802,30.4487,9000.0
2008-01-03 10:55:00,31.13,31.15,31.09,31.15,6600.0,30.4585,30.478,30.4193,30.478,6600.0
2008-01-03 11:00:00,31.15,31.24,31.15,31.2,10900.0,30.478,30.5661,30.478,30.527,10900.0
2008-01-03 11:05:00,31.2,31.2,31.19,31.2,5500.0,30.527,30.527,30.5172,30.527,5500.0
2008-01-03 11:10:00,31.2,31.2,31.15,31.18,17800.0,30.527,30.527,30.478,30.5074,17800.0
2008-01-03 11:15:00,31.18,31.2,31.18,31.2,2800.0,30.5074,30.527,30.5074,30.527,2800.0
2008-01-03 11:20:00,31.2,31.21,31.19,31.2,15100.0,30.527,30.5367,30.5172,30.527,15100.0
2008-01-03 11:25:00,31.2,31.23,31.2,31.22,8400.0,30.527,30.5563,30.527,30.5465,8400.0
2008-01-03 11:30:00,31.22,31.23,31.2,31.22,10300.0,30.5465,30.5563,30.527,30.5465,10300.0
2008-01-03 11:35:00,31.21,31.22,31.2,31.2,1600.0,30.5367,30.5465,30.527,30.527,1600.0
2008-01-03 11:40:00,31.19,31.19,31.17,31.17,5300.0,30.5172,30.5172,30.4976,30.4976,5300.0
2008-01-03 11:45:00,31.17,31.18,31.15,31.17,3000.0,30.4976,30.5074,30.478,30.4976,3000.0
2008-01-03 11:50:00,31.18,31.19,31.18,31.19,1400.0,30.5074,30.5172,30.5074,30.5172,1400.0
2008-01-03 11:55:00,31.19,31.2,31.15,31.15,11600.0,30.5172,30.527,30.478,30.478,11600.0
2008-01-03 12:00:00,31.14,31.15,31.13,31.14,3400.0,30.4682,30.478,30.4585,30.4682,3400.0
2008-01-03 12:05:00,31.14,31.15,31.14,31.15,3100.0,30.4682,30.478,30.4682,30.478,3100.0
2008-01-03 12:10:00,31.15,31.16,31.14,31.15,7400.0,30.478,30.4878,30.4682,30.478,7400.0
2008-01-03 12:15:00,31.15,31.16,31.14,31.15,9400.0,30.478,30.4878,30.4682,30.478,9400.0
2008-01-03 12:20:00,31.14,31.17,31.14,31.17,23800.0,30.4682,30.4976,30.4682,30.4976,23800.0
2008-01-03 12:25:00,31.17,31.17,31.15,31.15,5300.0,30.4976,30.4976,30.478,30.478,5300.0
2008-01-03 12:30:00,31.15,31.19,31.14,31.18,4500.0,30.478,30.5172,30.4682,30.5074,4500.0
2008-01-03 12:35:00,31.18,31.19,31.18,31.18,1000.0,30.5074,30.5172,30.5074,30.5074,1000.0
2008-01-03 12:40:00,31.19,31.19,31.14,31.15,13000.0,30.5172,30.5172,30.4682,30.478,13000.0
2008-01-03 12:45:00,31.15,31.16,31.14,31.14,8500.0,30.478,30.4878,30.4682,30.4682,8500.0
2008-01-03 12:50:00,31.15,31.17,31.13,31.17,32000.0,30.478,30.4976,30.4585,30.4976,32000.0
2008-01-03 12:55:00,31.17,31.19,31.15,31.16,10700.0,30.4976,30.5172,30.478,30.4878,10700.0
2008-01-03 13:00:00,31.16,31.16,31.13,31.13,12600.0,30.4878,30.4878,30.4585,30.4585,12600.0
2008-01-03 13:05:00,31.14,31.14,31.13,31.14,4800.0,30.4682,30.4682,30.4585,30.4682,4800.0
2008-01-03 13:10:00,31.13,31.15,31.13,31.15,4800.0,30.4585,30.478,30.4585,30.478,4800.0
2008-01-03 13:15:00,31.15,31.15,31.13,31.14,4200.0,30.478,30.478,30.4585,30.4682,4200.0
2008-01-03 13:20:00,31.14,31.15,31.13,31.14,9300.0,30.4682,30.478,30.4585,30.4682,9300.0
2008-01-03 13:25:00,31.15,31.15,31.13,31.13,3100.0,30.478,30.478,30.4585,30.4585,3100.0
2008-01-03 13:30:00,31.14,31.15,31.13,31.14,3700.0,30.4682,30.478,30.4585,30.4682,3700.0
2008-01-03 13:35:00,31.13,31.14,31.11,31.14,7300.0,30.4585,30.4682,30.4389,30.4682,7300.0
2008-01-03 13:40:00,31.14,31.14,31.09,31.1,8400.0,30.4682,30.4682,30.4193,30.4291,8400.0
2008-01-03 13:45:00,31.09,31.11,31.09,31.11,6700.0,30.4193,30.4389,30.4193,30.4389,6700.0
2008-01-03 13:50:00,31.11,31.12,31.11,31.11,2900.0,30.4389,30.4487,30.4389,30.4389,2900.0
2008-01-03 13:55:00,31.11,31.13,31.11,31.13,5100.0,30.4389,30.4585,30.4389,30.4585,5100.0
2008-01-03 14:00:00,31.12,31.14,31.12,31.14,3400.0,30.4487,30.4682,30.4487,30.4682,3400.0
2008-01-03 14:05:00,31.13,31.14,31.13,31.14,13100.0,30.4585,30.4682,30.4585,30.4682,13100.0
2008-01-03 14:10:00,31.13,31.14,31.12,31.14,3700.0,30.4585,30.4682,30.4487,30.4682,3700.0
2008-01-03 14:15:00,31.13,31.14,31.1,31.13,7100.0,30.4585,30.4682,30.4291,30.4585,7100.0
2008-01-03 14:20:00,31.13,31.14,31.12,31.14,9800.0,30.4585,30.4682,30.4487,30.4682,9800.0
2008-01-03 14:25:00,31.14,31.16,31.12,31.14,18100.0,30.4682,30.4878,30.4487,30.4682,18100.0
2008-01-03 14:30:00,31.14,31.15,31.14,31.15,6900.0,30.4682,30.478,30.4682,30.478,6900.0
2008-01-03 14:35:00,31.14,31.17,31.14,31.16,8200.0,30.4682,30.4976,30.4682,30.4878,8200.0
2008-01-03 14:40:00,31.16,31.17,31.08,31.09,15700.0,30.4878,30.4976,30.4095,30.4193,15700.0
2008-01-03 14:45:00,31.09,31.1,31.02,31.02,6900.0,30.4193,30.4291,30.3508,30.3508,6900.0
2008-01-03 14:50:00,31.02,31.03,30.95,30.95,14300.0,30.3508,30.3606,30.2823,30.2823,14300.0
2008-01-03 14:55:00,30.95,30.95,30.89,30.92,4800.0,30.2823,30.2823,30.2236,30.253,4800.0
2008-01-03 15:00:00,30.92,30.94,30.88,30.88,6600.0,30.253,30.2726,30.2139,30.2139,6600.0
2008-01-03 15:05:00,30.87,30.89,30.82,30.88,11300.0,30.2041,30.2236,30.1552,30.2139,11300.0
2008-01-03 15:10:00,30.88,30.91,30.88,30.9,6400.0,30.2139,30.2432,30.2139,30.2334,6400.0
2008-01-03 15:15:00,30.9,30.92,30.9,30.9,12500.0,30.2334,30.253,30.2334,30.2334,12500.0
2008-01-03 15:20:00,30.9,30.91,30.84,30.84,12000.0,30.2334,30.2432,30.1747,30.1747,12000.0
2008-01-03 15:25:00,30.85,30.85,30.68,30.68,23800.0,30.1845,30.1845,30.0182,30.0182,23800.0
2008-01-03 15:30:00,30.71,30.71,30.69,30.7,4900.0,30.0475,30.0475,30.028,30.0377,4900.0
2008-01-03 15:35:00,30.7,30.71,30.69,30.71,9400.0,30.0377,30.0475,30.028,30.0475,9400.0
2008-01-03 15:40:00,30.71,30.78,30.7,30.78,11900.0,30.0475,30.116,30.0377,30.116,11900.0
2008-01-03 15:45:00,30.78,30.88,30.78,30.85,17700.0,30.116,30.2139,30.116,30.1845,17700.0
2008-01-03 15:50:00,30.85,30.85,30.68,30.68,19600.0,30.1845,30.1845,30.0182,30.0182,19600.0
2008-01-03 15:55:00,30.68,30.71,30.6,30.7,23700.0,30.0182,30.0475,29.9399,30.0377,23700.0
2008-01-04 09:30:00,30.38,30.42,30.36,30.4,7200.0,29.7246,29.7638,29.7051,29.7442,7200.0
2008-01-04 09:35:00,30.4,30.44,30.3,30.34,59900.0,29.7442,29.7833,29.6464,29.6855,59900.0
2008-01-04 09:40:00,30.35,30.41,30.31,30.37,3800.0,29.6953,29.754,29.6562,29.7149,3800.0
2008-01-04 09:45:00,30.35,30.35,30.19,30.22,6400.0,29.6953,29.6953,29.5387,29.5681,6400.0
2008-01-04 09:50:00,30.22,30.27,30.2,30.22,7700.0,29.5681,29.617,29.5485,29.5681,7700.0
2008-01-04 09:55:00,30.21,30.25,30.21,30.22,9500.0,29.5583,29.5974,29.5583,29.5681,9500.0
2008-01-04 10:00:00,30.23,30.32,30.22,30.26,14700.0,29.5779,29.6659,29.5681,29.6072,14700.0
2008-01-04 10:05:00,30.24,30.28,30.24,30.27,16400.0,29.5877,29.6268,29.5877,29.617,16400.0
2008-01-04 10:10:00,30.28,30.32,30.26,30.31,10500.0,29.6268,29.6659,29.6072,29.6562,10500.0
2008-01-04 10:15:00,30.31,30.35,30.28,30.3,9700.0,29.6562,29.6953,29.6268,29.6464,9700.0
2008-01-04 10:20:00,30.3,30.35,30.3,30.32,7600.0,29.6464,29.6953,29.6464,29.6659,7600.0
2008-01-04 10:25:00,30.31,30.33,30.25,30.27,9900.0,29.6562,29.6757,29.5974,29.617,9900.0
2008-01-04 10:30:00,30.26,30.3,30.15,30.23,22500.0,29.6072,29.6464,29.4996,29.5779,22500.0
2008-01-04 10:35:00,30.24,30.28,30.23,30.28,5000.0,29.5877,29.6268,29.5779,29.6268,5000.0
2008-01-04 10:40:00,30.28,30.32,30.28,30.3,8100.0,29.6268,29.6659,29.6268,29.6464,8100.0
2008-01-04 10:45:00,30.3,30.33,30.27,30.3,60400.0,29.6464,29.6757,29.617,29.6464,60400.0
2008-01-04 10:50:00,30.3,30.32,30.29,30.31,7500.0,29.6464,29.6659,29.6366,29.6562,7500.0
2008-01-04 10:55:00,30.3,30.32,30.29,30.29,4600.0,29.6464,29.6659,29.6366,29.6366,4600.0
2008-01-04 11:00:00,30.31,30.32,30.27,30.29,16200.0,29.6562,29.6659,29.617,29.6366,16200.0
2008-01-04 11:05:00,30.26,30.31,30.21,30.24,9300.0,29.6072,29.6562,29.5583,29.5877,9300.0
2008-01-04 11:10:00,30.24,30.25,30.18,30.19,21600.0,29.5877,29.5974,29.529,29.5387,21600.0
2008-01-04 11:15:00,30.17,30.2,30.17,30.19,2800.0,29.5192,29.5485,29.5192,29.5387,2800.0
2008-01-04 11:20:00,30.2,30.24,30.19,30.21,11000.0,29.5485,29.5877,29.5387,29.5583,11000.0
2008-01-04 11:25:00,30.21,30.32,30.21,30.23,21200.0,29.5583,29.6659,29.5583,29.5779,21200.0
2008-01-04 11:30:00,30.25,30.33,30.24,30.33,5900.0,29.5974,29.6757,29.5877,29.6757,5900.0
2008-01-04 11:35:00,30.33,30.36,30.31,30.36,2600.0,29.6757,29.7051,29.6562,29.7051,2600.0
2008-01-04 11:40:00,30.35,30.36,30.33,30.34,6000.0,29.6953,29.7051,29.6757,29.6855,6000.0
2008-01-04 11:45:00,30.34,30.4,30.33,30.4,9500.0,29.6855,29.7442,29.6757,29.7442,9500.0
2008-01-04 11:50:00,30.4,30.47,30.4,30.45,6200.0,29.7442,29.8127,29.7442,29.7931,6200.0
2008-01-04 11:55:00,30.45,30.46,30.42,30.46,3000.0,29.7931,29.8029,29.7638,29.8029,3000.0
2008-01-04 12:00:00,30.47,30.51,30.45,30.49,5300.0,29.8127,29.8518,29.7931,29.8323,5300.0
2008-01-04 12:05:00,30.48,30.61,30.48,30.61,9900.0,29.8225,29.9497,29.8225,29.9497,9900.0
2008-01-04 12:10:00,30.6,30.6,30.53,30.55,7900.0,29.9399,29.9399,29.8714,29.891,7900.0
2008-01-04 12:15:00,30.54,30.55,30.53,30.54,4200.0,29.8812,29.891,29.8714,29.8812,4200.0
2008-01-04 12:20:00,30.55,30.55,30.52,30.52,4500.0,29.891,29.891,29.8616,29.8616,4500.0
2008-01-04 12:25:00,30.52,30.54,30.51,30.52,10600.0,29.8616,29.8812,29.8518,29.8616,10600.0
2008-01-04 12:30:00,30.52,30.53,30.46,30.46,10000.0,29.8616,29.8714,29.8029,29.8029,10000.0
2008-01-04 12:35:00,30.46,30.49,30.46,30.49,4700.0,29.8029,29.8323,29.8029,29.8323,4700.0
2008-01-04 12:40:00,30.49,30.54,30.48,30.52,7100.0,29.8323,29.8812,29.8225,29.8616,7100.0
2008-01-04 12:45:00,30.52,30.54,30.5,30.51,5500.0,29.8616,29.8812,29.8421,29.8518,5500.0
2008-01-04 12:50:00,30.5,30.51,30.48,30.5,3500.0,29.8421,29.8518,29.8225,29.8421,3500.0
2008-01-04 12:55:00,30.51,30.54,30.51,30.52,2600.0,29.8518,29.8812,29.8518,29.8616,2600.0
2008-01-04 13:00:00,30.54,30.54,30.52,30.52,3500.0,29.8812,29.8812,29.8616,29.8616,3500.0
2008-01-04 13:05:00,30.52,30.53,30.52,30.53,1800.0,29.8616,29.8714,29.8616,29.8714,1800.0
2008-01-04 13:10:00,30.53,30.54,30.5,30.52,7000.0,29.8714,29.8812,29.8421,29.8616,7000.0
2008-01-04 13:15:00,30.53,30.57,30.49,30.52,30400.0,29.8714,29.9105,29.8323,29.8616,30400.0
2008-01-04 13:20:00,30.52,30.53,30.5,30.53,4400.0,29.8616,29.8714,29.8421,29.8714,4400.0
2008-01-04 13:25:00,30.52,30.53,30.5,30.52,4000.0,29.8616,29.8714,29.8421,29.8616,4000.0
2008-01-04 13:30:00,30.52,30.53,30.49,30.5,5300.0,29.8616,29.8714,29.8323,29.8421,5300.0
2008-01-04 13:35:00,30.51,30.51,30.48,30.48,5300.0,29.8518,29.8518,29.8225,29.8225,5300.0
2008-01-04 13:40:00,30.48,30.5,30.46,30.46,3700.0,29.8225,29.8421,29.8029,29.8029,3700.0
2008-01-04 13:45:00,30.47,30.52,30.46,30.52,4700.0,29.8127,29.8616,29.8029,29.8616,4700.0
2008-01-04 13:50:00,30.52,30.54,30.5,30.54,3700.0,29.8616,29.8812,29.8421,29.8812,3700.0
2008-01-04 13:55:00,30.53,30.56,30.53,30.55,3300.0,29.8714,29.9008,29.8714,29.891,3300.0
2008-01-04 14:00:00,30.56,30.56,30.5,30.5,4100.0,29.9008,29.9008,29.8421,29.8421,4100.0
2008-01-04 14:05:00,30.51,30.51,30.49,30.5,7700.0,29.8518,29.8518,29.8323,29.8421,7700.0
2008-01-04 14:10:00,30.5,30.51,30.49,30.5,10900.0,29.8421,29.8518,29.8323,29.8421,10900.0
2008-01-04 14:15:00,30.5,30.51,30.5,30.51,9600.0,29.8421,29.8518,29.8421,29.8518,9600.0
2008-01-04 14:20:00,30.51,30.51,30.5,30.51,5400.0,29.8518,29.8518,29.8421,29.8518,5400.0
2008-01-04 14:25:00,30.5,30.51,30.49,30.51,4700.0,29.8421,29.8518,29.8323,29.8518,4700.0
2008-01-04 14:30:00,30.51,30.51,30.48,30.5,11600.0,29.8518,29.8518,29.8225,29.8421,11600.0
2008-01-04 14:35:00,30.5,30.54,30.49,30.53,13900.0,29.8421,29.8812,29.8323,29.8714,13900.0
2008-01-04 14:40:00,30.52,30.56,30.51,30.52,13000.0,29.8616,29.9008,29.8518,29.8616,13000.0
2008-01-04 14:45:00,30.52,30.54,30.51,30.53,5300.0,29.8616,29.8812,29.8518,29.8714,5300.0
2008-01-04 14:50:00,30.53,30.53,30.51,30.51,3900.0,29.8714,29.8714,29.8518,29.8518,3900.0
2008-01-04 14:55:00,30.51,30.59,30.5,30.58,15100.0,29.8518,29.9301,29.8421,29.9203,15100.0
2008-01-04 15:00:00,30.59,30.59,30.55,30.55,11400.0,29.9301,29.9301,29.891,29.891,11400.0
2008-01-04 15:05:00,30.59,30.6,30.55,30.55,17900.0,29.9301,29.9399,29.891,29.891,17900.0
2008-01-04 15:10:00,30.55,30.61,30.55,30.59,10800.0,29.891,29.9497,29.891,29.9301,10800.0
2008-01-04 15:15:00,30.6,30.62,30.59,30.6,7300.0,29.9399,29.9595,29.9301,29.9399,7300.0
2008-01-04 15:20:00,30.62,30.65,30.6,30.62,29200.0,29.9595,29.9888,29.9399,29.9595,29200.0
2008-01-04 15:25:00,30.62,30.68,30.6,30.6,26900.0,29.9595,30.0182,29.9399,29.9399,26900.0
2008-01-04 15:30:00,30.6,30.64,30.56,30.56,89600.0,29.9399,29.979,29.9008,29.9008,89600.0
2008-01-04 15:35:00,30.57,30.57,30.44,30.48,32900.0,29.9105,29.9105,29.7833,29.8225,32900.0
2008-01-04 15:40:00,30.46,30.53,30.46,30.52,19300.0,29.8029,29.8714,29.8029,29.8616,19300.0
2008-01-04 15:45:00,30.51,30.55,30.48,30.53,21300.0,29.8518,29.891,29.8225,29.8714,21300.0
2008-01-04 15:50:00,30.55,30.55,30.5,30.5,14700.0,29.891,29.891,29.8421,29.8421,14700.0
2008-01-04 15:55:00,30.51,30.51,30.46,30.5,24800.0,29.8518,29.8518,29.8029,29.8421,24800.0
2008-01-07 09:30:00,30.54,30.73,30.49,30.56,7300.0,29.8812,30.0671,29.8323,29.9008,7300.0
2008-01-07 09:35:00,30.47,30.47,30.39,30.39,2700.0,29.8127,29.8127,29.7344,29.7344,2700.0
2008-01-07 09:40:00,30.42,30.46,30.41,30.43,6600.0,29.7638,29.8029,29.754,29.7736,6600.0
2008-01-07 09:45:00,30.45,30.46,30.44,30.46,5800.0,29.7931,29.8029,29.7833,29.8029,5800.0
2008-01-07 09:50:00,30.46,30.5,30.45,30.5,18400.0,29.8029,29.8421,29.7931,29.8421,18400.0
2008-01-07 09:55:00,30.5,30.51,30.48,30.5,3000.0,29.8421,29.8518,29.8225,29.8421,3000.0
2008-01-07 10:00:00,30.5,30.5,30.4,30.47,42100.0,29.8421,29.8421,29.7442,29.8127,42100.0
2008-01-07 10:05:00,30.5,30.52,30.49,30.51,5700.0,29.8421,29.8616,29.8323,29.8518,5700.0
2008-01-07 10:10:00,30.5,30.51,30.38,30.41,6900.0,29.8421,29.8518,29.7246,29.754,6900.0
2008-01-07 10:15:00,30.41,30.45,30.39,30.4,25700.0,29.754,29.7931,29.7344,29.7442,25700.0
2008-01-07 10:20:00,30.4,30.45,30.38,30.45,6200.0,29.7442,29.7931,29.7246,29.7931,6200.0
2008-01-07 10:25:00,30.45,30.48,30.44,30.44,3200.0,29.7931,29.8225,29.7833,29.7833,3200.0
2008-01-07 10:30:00,30.45,30.49,30.42,30.44,3900.0,29.7931,29.8323,29.7638,29.7833,3900.0
2008-01-07 10:35:00,30.45,30.46,30.43,30.43,3100.0,29.7931,29.8029,29.7736,29.7736,3100.0
2008-01-07 10:40:00,30.44,30.44,30.43,30.44,2000.0,29.7833,29.7833,29.7736,29.7833,2000.0
2008-01-07 10:45:00,30.44,30.44,30.42,30.44,2100.0,29.7833,29.7833,29.7638,29.7833,2100.0
2008-01-07 10:50:00,30.43,30.45,30.43,30.44,3500.0,29.7736,29.7931,29.7736,29.7833,3500.0
2008-01-07 10:55:00,30.45,30.45,30.41,30.41,2300.0,29.7931,29.7931,29.754,29.754,2300.0
2008-01-07 11:00:00,30.42,30.43,30.41,30.41,5400.0,29.7638,29.7736,29.754,29.754,5400.0
2008-01-07 11:05:00,30.42,30.43,30.38,30.4,3300.0,29.7638,29.7736,29.7246,29.7442,3300.0
2008-01-07 11:10:00,30.41,30.43,30.39,30.42,4000.0,29.754,29.7736,29.7344,29.7638,4000.0
2008-01-07 11:15:00,30.43,30.44,30.42,30.44,2300.0,29.7736,29.7833,29.7638,29.7833,2300.0
2008-01-07 11:20:00,30.44,30.44,30.4,30.42,1900.0,29.7833,29.7833,29.7442,29.7638,1900.0
2008-01-07 11:25:00,30.4,30.42,30.39,30.42,2000.0,29.7442,29.7638,29.7344,29.7638,2000.0
2008-01-07 11:30:00,30.43,30.6,30.43,30.6,7100.0,29.7736,29.9399,29.7736,29.9399,7100.0
2008-01-07 11:35:00,30.56,30.6,30.56,30.59,1600.0,29.9008,29.9399,29.9008,29.9301,1600.0
2008-01-07 11:40:00,30.6,30.6,30.55,30.57,4000.0,29.9399,29.9399,29.891,29.9105,4000.0
2008-01-07 11:45:00,30.61,30.65,30.61,30.62,2100.0,29.9497,29.9888,29.9497,29.9595,2100.0
2008-01-07 11:50:00,30.62,30.68,30.6,30.68,2400.0,29.9595,30.0182,29.9399,30.0182,2400.0
2008-01-07 11:55:00,30.68,30.68,30.63,30.63,2800.0,30.0182,30.0182,29.9693,29.9693,2800.0
2008-01-07 12:00:00,30.65,30.65,30.59,30.61,2500.0,29.9888,29.9888,29.9301,29.9497,2500.0
2008-01-07 12:05:00,30.61,30.61,30.55,30.55,2300.0,29.9497,29.9497,29.891,29.891,2300.0
2008-01-07 12:10:00,30.55,30.56,30.54,30.54,1200.0,29.891,29.9008,29.8812,29.8812,1200.0
2008-01-07 12:15:00,30.53,30.53,30.44,30.47,4900.0,29.8714,29.8714,29.7833,29.8127,4900.0
2008-01-07 12:20:00,30.48,30.48,30.47,30.48,1700.0,29.8225,29.8225,29.8127,29.8225,1700.0
2008-01-07 12:25:00,30.47,30.49,30.47,30.48,1800.0,29.8127,29.8323,29.8127,29.8225,1800.0
2008-01-07 12:30:00,30.49,30.55,30.48,30.55,2000.0,29.8323,29.891,29.8225,29.891,2000.0
2008-01-07 12:35:00,30.55,30.55,30.54,30.54,1200.0,29.891,29.891,29.8812,29.8812,1200.0
2008-01-07 12:40:00,30.54,30.55,30.51,30.53,2000.0,29.8812,29.891,29.8518,29.8714,2000.0
2008-01-07 12:45:00,30.54,30.56,30.52,30.56,1400.0,29.8812,29.9008,29.8616,29.9008,1400.0
2008-01-07 12:50:00,30.56,30.62,30.54,30.6,1500.0,29.9008,29.9595,29.8812,29.9399,1500.0
2008-01-07 12:55:00,30.6,30.61,30.55,30.55,6600.0,29.9399,29.9497,29.891,29.891,6600.0
2008-01-07 13:00:00,30.54,30.55,30.52,30.53,2100.0,29.8812,29.891,29.8616,29.8714,2100.0
2008-01-07 13:05:00,30.54,30.54,30.52,30.53,4200.0,29.8812,29.8812,29.8616,29.8714,4200.0
2008-01-07 13:10:00,30.54,30.55,30.52,30.54,3900.0,29.8812,29.891,29.8616,29.8812,3900.0
2008-01-07 13:15:00,30.54,30.56,30.53,30.56,2000.0,29.8812,29.9008,29.8714,29.9008,2000.0
2008-01-07 13:20:00,30.53,30.57,30.53,30.55,5300.0,29.8714,29.9105,29.8714,29.891,5300.0
2008-01-07 13:25:00,30.56,30.56,30.54,30.55,2500.0,29.9008,29.9008,29.8812,29.891,2500.0
2008-01-07 13:30:00,30.55,30.57,30.53,30.55,4800.0,29.891,29.9105,29.8714,29.891,4800.0
2008-01-07 13:35:00,30.55,30.56,30.53,30.54,5100.0,29.891,29.9008,29.8714,29.8812,5100.0
2008-01-07 13:40:00,30.54,30.54,30.52,30.54,17000.0,29.8812,29.8812,29.8616,29.8812,17000.0
2008-01-07 13:45:00,30.52,30.54,30.51,30.54,5500.0,29.8616,29.8812,29.8518,29.8812,5500.0
2008-01-07 13:50:00,30.55,30.55,30.52,30.52,4000.0,29.891,29.891,29.8616,29.8616,4000.0
2008-01-07 13:55:00,30.52,30.54,30.5,30.51,9500.0,29.8616,29.8812,29.8421,29.8518,9500.0
2008-01-07 14:00:00,30.51,30.52,30.37,30.4,7100.0,29.8518,29.8616,29.7149,29.7442,7100.0
2008-01-07 14:05:00,30.39,30.41,30.37,30.4,5800.0,29.7344,29.754,29.7149,29.7442,5800.0
2008-01-07 14:10:00,30.38,30.4,30.37,30.4,12400.0,29.7246,29.7442,29.7149,29.7442,12400.0
2008-01-07 14:15:00,30.4,30.41,30.39,30.39,2800.0,29.7442,29.754,29.7344,29.7344,2800.0
2008-01-07 14:20:00,30.4,30.4,30.38,30.39,4200.0,29.7442,29.7442,29.7246,29.7344,4200.0
2008-01-07 14:25:00,30.39,30.39,30.36,30.38,3500.0,29.7344,29.7344,29.7051,29.7246,3500.0
2008-01-07 14:30:00,30.38,30.39,30.36,30.38,2100.0,29.7246,29.7344,29.7051,29.7246,2100.0
2008-01-07 14:35:00,30.39,30.41,30.38,30.41,5600.0,29.7344,29.754,29.7246,29.754,5600.0
2008-01-07 14:40:00,30.41,30.41,30.3,30.3,12700.0,29.754,29.754,29.6464,29.6464,12700.0
2008-01-07 14:45:00,30.29,30.29,30.21,30.22,4600.0,29.6366,29.6366,29.5583,29.5681,4600.0
2008-01-07 14:50:00,30.21,30.21,30.17,30.17,4600.0,29.5583,29.5583,29.5192,29.5192,4600.0
2008-01-07 14:55:00,30.16,30.16,30.12,30.16,7400.0,29.5094,29.5094,29.4703,29.5094,7400.0
2008-01-07 15:00:00,30.18,30.22,30.17,30.2,6000.0,29.529,29.5681,29.5192,29.5485,6000.0
2008-01-07 15:05:00,30.19,30.21,30.12,30.15,7300.0,29.5387,29.5583,29.4703,29.4996,7300.0
2008-01-07 15:10:00,30.15,30.17,30.1,30.11,7400.0,29.4996,29.5192,29.4507,29.4605,7400.0
2008-01-07 15:15:00,30.11,30.11,30.07,30.11,10200.0,29.4605,29.4605,29.4213,29.4605,10200.0
2008-01-07 15:20:00,30.11,30.13,30.1,30.11,3900.0,29.4605,29.48,29.4507,29.4605,3900.0
2008-01-07 15:25:00,30.11,30.11,30.03,30.04,6700.0,29.4605,29.4605,29.3822,29.392,6700.0
2008-01-07 15:30:00,30.04,30.05,30.02,30.03,8100.0,29.392,29.4018,29.3724,29.3822,8100.0
2008-01-07 15:35:00,30.03,30.03,30.0,30.0,8400.0,29.3822,29.3822,29.3528,29.3528,8400.0
2008-01-07 15:40:00,30.01,30.02,29.95,30.0,16300.0,29.3626,29.3724,29.3039,29.3528,16300.0
2008-01-07 15:45:00,30.01,30.1,29.99,30.1,13900.0,29.3626,29.4507,29.3431,29.4507,13900.0
2008-01-07 15:50:00,30.11,30.2,30.1,30.2,11500.0,29.4605,29.5485,29.4507,29.5485,11500.0
2008-01-07 15:55:00,30.2,30.24,30.1,30.13,20500.0,29.5485,29.5877,29.4507,29.48,20500.0
2008-01-08 09:30:00,30.18,30.33,30.15,30.3,7400.0,29.529,29.6757,29.4996,29.6464,7400.0
2008-01-08 09:35:00,30.15,30.15,30.0,30.01,3000.0,29.4996,29.4996,29.3528,29.3626,3000.0
2008-01-08 09:40:00,30.03,30.04,30.0,30.0,25200.0,29.3822,29.392,29.3528,29.3528,25200.0
2008-01-08 09:45:00,30.0,30.02,29.96,29.97,7200.0,29.3528,29.3724,29.3137,29.3235,7200.0
2008-01-08 09:50:00,29.97,30.02,29.94,30.0,6900.0,29.3235,29.3724,29.2941,29.3528,6900.0
2008-01-08 09:55:00,30.0,30.02,29.99,30.0,10600.0,29.3528,29.3724,29.3431,29.3528,10600.0
2008-01-08 10:00:00,29.99,30.0,29.93,30.0,8100.0,29.3431,29.3528,29.2844,29.3528,8100.0
2008-01-08 10:05:00,29.99,30.01,29.97,30.0,5000.0,29.3431,29.3626,29.3235,29.3528,5000.0
2008-01-08 10:10:00,30.0,30.04,29.96,30.0,15100.0,29.3528,29.392,29.3137,29.3528,15100.0
2008-01-08 10:15:00,30.0,30.01,29.98,29.99,5200.0,29.3528,29.3626,29.3333,29.3431,5200.0
2008-01-08 10:20:00,30.0,30.0,29.98,30.0,2400.0,29.3528,29.3528,29.3333,29.3528,2400.0
2008-01-08 10:25:00,30.0,30.0,29.96,29.97,4200.0,29.3528,29.3528,29.3137,29.3235,4200.0
2008-01-08 10:30:00,29.97,29.97,29.95,29.96,3500.0,29.3235,29.3235,29.3039,29.3137,3500.0
2008-01-08 10:35:00,29.96,29.97,29.93,29.95,3200.0,29.3137,29.3235,29.2844,29.3039,3200.0
2008-01-08 10:40:00,29.96,29.97,29.94,29.97,2100.0,29.3137,29.3235,29.2941,29.3235,2100.0
2008-01-08 10:45:00,29.97,29.97,29.9,29.93,6000.0,29.3235,29.3235,29.255,29.2844,6000.0
2008-01-08 10:50:00,29.91,29.95,29.9,29.94,6800.0,29.2648,29.3039,29.255,29.2941,6800.0
2008-01-08 10:55:00,29.95,29.95,29.91,29.92,7600.0,29.3039,29.3039,29.2648,29.2746,7600.0
2008-01-08 11:00:00,29.92,29.94,29.91,29.94,6400.0,29.2746,29.2941,29.2648,29.2941,6400.0
2008-01-08 11:05:00,29.91,29.94,29.9,29.93,6100.0,29.2648,29.2941,29.255,29.2844,6100.0
2008-01-08 11:10:00,29.92,29.93,29.9,29.9,7600.0,29.2746,29.2844,29.255,29.255,7600.0
2008-01-08 11:15:00,29.89,29.9,29.81,29.87,15500.0,29.2452,29.255,29.1669,29.2256,15500.0
2008-01-08 11:20:00,29.88,29.9,29.87,29.9,2900.0,29.2354,29.255,29.2256,29.255,2900.0
2008-01-08 11:25:00,29.88,29.91,29.78,29.78,5400.0,29.2354,29.2648,29.1376,29.1376,5400.0
2008-01-08 11:30:00,29.8,29.8,29.74,29.74,5700.0,29.1572,29.1572,29.0984,29.0984,5700.0
2008-01-08 11:35:00,29.74,29.75,29.7,29.72,8100.0,29.0984,29.1082,29.0593,29.0789,8100.0
2008-01-08 11:40:00,29.73,29.73,29.66,29.66,5700.0,29.0887,29.0887,29.0202,29.0202,5700.0
2008-01-08 11:45:00,29.66,29.68,29.65,29.65,10200.0,29.0202,29.0397,29.0104,29.0104,10200.0
2008-01-08 11:50:00,29.64,29.66,29.63,29.64,3000.0,29.0006,29.0202,28.9908,29.0006,3000.0
2008-01-08 11:55:00,29.66,29.7,29.65,29.69,5300.0,29.0202,29.0593,29.0104,29.0495,5300.0
2008-01-08 12:00:00,29.69,29.7,29.68,29.7,2100.0,29.0495,29.0593,29.0397,29.0593,2100.0
2008-01-08 12:05:00,29.68,29.7,29.68,29.69,2400.0,29.0397,29.0593,29.0397,29.0495,2400.0
2008-01-08 12:10:00,29.7,29.76,29.68,29.68,5700.0,29.0593,29.118,29.0397,29.0397,5700.0
2008-01-08 12:15:00,29.68,29.68,29.63,29.63,5700.0,29.0397,29.0397,28.9908,28.9908,5700.0
2008-01-08 12:20:00,29.61,29.68,29.61,29.64,7600.0,28.9713,29.0397,28.9713,29.0006,7600.0
2008-01-08 12:25:00,29.63,29.75,29.62,29.73,20600.0,28.9908,29.1082,28.981,29.0887,20600.0
2008-01-08 12:30:00,29.75,29.75,29.68,29.73,7000.0,29.1082,29.1082,29.0397,29.0887,7000.0
2008-01-08 12:35:00,29.73,29.78,29.71,29.71,4600.0,29.0887,29.1376,29.0691,29.0691,4600.0
2008-01-08 12:40:00,29.72,29.8,29.68,29.78,27200.0,29.0789,29.1572,29.0397,29.1376,27200.0
2008-01-08 12:45:00,29.77,29.77,29.73,29.75,5300.0,29.1278,29.1278,29.0887,29.1082,5300.0
2008-01-08 12:50:00,29.76,29.77,29.75,29.75,1800.0,29.118,29.1278,29.1082,29.1082,1800.0
2008-01-08 12:55:00,29.75,29.76,29.71,29.72,4200.0,29.1082,29.118,29.0691,29.0789,4200.0
2008-01-08 13:00:00,29.73,29.73,29.61,29.67,4000.0,29.0887,29.0887,28.9713,29.03,4000.0
2008-01-08 13:05:00,29.67,29.75,29.66,29.75,3800.0,29.03,29.1082,29.0202,29.1082,3800.0
2008-01-08 13:10:00,29.75,29.83,29.72,29.83,21400.0,29.1082,29.1865,29.0789,29.1865,21400.0
2008-01-08 13:15:00,29.83,29.84,29.8,29.82,3300.0,29.1865,29.1963,29.1572,29.1767,3300.0
2008-01-08 13:20:00,29.81,29.85,29.79,29.8,4300.0,29.1669,29.2061,29.1474,29.1572,4300.0
2008-01-08 13:25:00,29.79,29.82,29.78,29.81,7700.0,29.1474,29.1767,29.1376,29.1669,7700.0
2008-01-08 13:30:00,29.8,29.82,29.73,29.74,5000.0,29.1572,29.1767,29.0887,29.0984,5000.0
2008-01-08 13:35:00,29.74,29.74,29.73,29.73,1400.0,29.0984,29.0984,29.0887,29.0887,1400.0
2008-01-08 13:40:00,29.73,29.76,29.69,29.76,8600.0,29.0887,29.118,29.0495,29.118,8600.0
2008-01-08 13:45:00,29.75,29.77,29.74,29.74,2600.0,29.1082,29.1278,29.0984,29.0984,2600.0
2008-01-08 13:50:00,29.75,29.77,29.75,29.77,6400.0,29.1082,29.1278,29.1082,29.1278,6400.0
2008-01-08 13:55:00,29.77,29.79,29.77,29.79,12700.0,29.1278,29.1474,29.1278,29.1474,12700.0
2008-01-08 14:00:00,29.8,29.8,29.76,29.76,6700.0,29.1572,29.1572,29.118,29.118,6700.0
2008-01-08 14:05:00,29.76,29.77,29.74,29.75,8600.0,29.118,29.1278,29.0984,29.1082,8600.0
2008-01-08 14:10:00,29.75,29.79,29.75,29.77,6600.0,29.1082,29.1474,29.1082,29.1278,6600.0
2008-01-08 14:15:00,29.8,29.8,29.74,29.75,7600.0,29.1572,29.1572,29.0984,29.1082,7600.0
2008-01-08 14:20:00,29.75,29.8,29.75,29.77,9400.0,29.1082,29.1572,29.1082,29.1278,9400.0
2008-01-08 14:25:00,29.78,29.83,29.74,29.74,16900.0,29.1376,29.1865,29.0984,29.0984,16900.0
2008-01-08 14:30:00,29.74,29.75,29.7,29.7,8200.0,29.0984,29.1082,29.0593,29.0593,8200.0
2008-01-08 14:35:00,29.69,29.71,29.69,29.69,7500.0,29.0495,29.0691,29.0495,29.0495,7500.0
2008-01-08 14:40:00,29.7,29.7,29.59,29.59,7500.0,29.0593,29.0593,28.9517,28.9517,7500.0
2008-01-08 14:45:00,29.6,29.6,29.47,29.59,29800.0,28.9615,28.9615,28.8343,28.9517,29800.0
2008-01-08 14:50:00,29.59,29.67,29.53,29.53,19400.0,28.9517,29.03,28.893,28.893,19400.0
2008-01-08 14:55:00,29.52,29.53,29.45,29.46,5900.0,28.8832,28.893,28.8147,28.8245,5900.0
2008-01-08 15:00:00,29.44,29.45,29.42,29.43,7000.0,28.8049,28.8147,28.7854,28.7951,7000.0
2008-01-08 15:05:00,29.42,29.44,29.37,29.37,9500.0,28.7854,28.8049,28.7364,28.7364,9500.0
2008-01-08 15:10:00,29.37,29.39,29.26,29.32,10200.0,28.7364,28.756,28.6288,28.6875,10200.0
2008-01-08 15:15:00,29.31,29.32,29.29,29.3,5100.0,28.6777,28.6875,28.6582,28.6679,5100.0
2008-01-08 15:20:00,29.3,29.32,29.3,29.31,9400.0,28.6679,28.6875,28.6679,28.6777,9400.0
2008-01-08 15:25:00,29.31,29.35,29.31,29.31,9600.0,28.6777,28.7169,28.6777,28.6777,9600.0
2008-01-08 15:30:00,29.32,29.5,29.32,29.5,9800.0,28.6875,28.8636,28.6875,28.8636,9800.0
2008-01-08 15:35:00,29.51,29.51,29.44,29.46,17000.0,28.8734,28.8734,28.8049,28.8245,17000.0
2008-01-08 15:40:00,29.45,29.46,29.43,29.44,7700.0,28.8147,28.8245,28.7951,28.8049,7700.0
2008-01-08 15:45:00,29.44,29.44,29.29,29.29,8200.0,28.8049,28.8049,28.6582,28.6582,8200.0
2008-01-08 15:50:00,29.3,29.3,29.19,29.2,11500.0,28.6679,28.6679,28.5603,28.5701,11500.0
2008-01-08 15:55:00,29.22,29.25,29.12,29.14,27700.0,28.5897,28.619,28.4918,28.5114,27700.0
2008-01-09 09:30:00,29.06,29.09,28.96,28.96,15200.0,28.4331,28.4625,28.3353,28.3353,15200.0
2008-01-09 09:35:00,28.96,29.16,28.92,29.06,9500.0,28.3353,28.531,28.2961,28.4331,9500.0
2008-01-09 09:40:00,29.09,29.13,28.99,29.11,15700.0,28.4625,28.5016,28.3646,28.482,15700.0
2008-01-09 09:45:00,29.11,29.11,29.03,29.05,8900.0,28.482,28.482,28.4038,28.4233,8900.0
2008-01-09 09:50:00,29.05,29.07,28.97,29.01,34200.0,28.4233,28.4429,28.3451,28.3842,34200.0
2008-01-09 09:55:00,29.01,29.07,28.96,28.98,30400.0,28.3842,28.4429,28.3353,28.3548,30400.0
2008-01-09 10:00:00,28.99,29.01,28.97,28.99,12800.0,28.3646,28.3842,28.3451,28.3646,12800.0
2008-01-09 10:05:00,28.99,29.0,28.96,28.96,6100.0,28.3646,28.3744,28.3353,28.3353,6100.0
2008-01-09 10:10:00,28.97,29.0,28.96,29.0,4900.0,28.3451,28.3744,28.3353,28.3744,4900.0
2008-01-09 10:15:00,28.98,29.0,28.97,28.99,1500.0,28.3548,28.3744,28.3451,28.3646,1500.0
2008-01-09 10:20:00,28.97,28.97,28.62,28.62,42900.0,28.3451,28.3451,28.0026,28.0026,42900.0
2008-01-09 10:25:00,28.62,28.66,28.58,28.6,21000.0,28.0026,28.0417,27.9635,27.983,21000.0
2008-01-09 10:30:00,28.59,28.59,28.43,28.43,31200.0,27.9733,27.9733,27.8167,27.8167,31200.0
2008-01-09 10:35:00,28.44,28.51,28.41,28.48,20900.0,27.8265,27.895,27.7971,27.8656,20900.0
2008-01-09 10:40:00,28.48,28.5,28.42,28.42,14400.0,27.8656,27.8852,27.8069,27.8069,14400.0
2008-01-09 10:45:00,28.41,28.45,28.4,28.42,6600.0,27.7971,27.8363,27.7874,27.8069,6600.0
2008-01-09 10:50:00,28.41,28.48,28.4,28.44,7600.0,27.7971,27.8656,27.7874,27.8265,7600.0
2008-01-09 10:55:00,28.43,28.44,28.33,28.35,11100.0,27.8167,27.8265,27.7189,27.7384,11100.0
2008-01-09 11:00:00,28.34,28.38,28.33,28.38,10500.0,27.7286,27.7678,27.7189,27.7678,10500.0
2008-01-09 11:05:00,28.36,28.38,28.29,28.35,14400.0,27.7482,27.7678,27.6797,27.7384,14400.0
2008-01-09 11:10:00,28.33,28.39,28.3,28.38,13300.0,27.7189,27.7776,27.6895,27.7678,13300.0
2008-01-09 11:15:00,28.39,28.42,28.34,28.35,16700.0,27.7776,27.8069,27.7286,27.7384,16700.0
2008-01-09 11:20:00,28.34,28.4,28.34,28.38,68000.0,27.7286,27.7874,27.7286,27.7678,68000.0
2008-01-09 11:25:00,28.4,28.42,28.34,28.37,4700.0,27.7874,27.8069,27.7286,27.758,4700.0
2008-01-09 11:30:00,28.39,28.4,28.35,28.36,29900.0,27.7776,27.7874,27.7384,27.7482,29900.0
2008-01-09 11:35:00,28.37,28.41,28.34,28.41,5600.0,27.758,27.7971,27.7286,27.7971,5600.0
2008-01-09 11:40:00,28.41,28.48,28.4,28.46,18200.0,27.7971,27.8656,27.7874,27.8461,18200.0
2008-01-09 11:45:00,28.47,28.54,28.46,28.51,25700.0,27.8558,27.9243,27.8461,27.895,25700.0
2008-01-09 11:50:00,28.51,28.52,28.45,28.5,33700.0,27.895,27.9048,27.8363,27.8852,33700.0
2008-01-09 11:55:00,28.49,28.5,28.49,28.5,3400.0,27.8754,27.8852,27.8754,27.8852,3400.0
2008-01-09 12:00:00,28.5,28.5,28.44,28.47,20500.0,27.8852,27.8852,27.8265,27.8558,20500.0
2008-01-09 12:05:00,28.49,28.5,28.46,28.5,20000.0,27.8754,27.8852,27.8461,27.8852,20000.0
2008-01-09 12:10:00,28.49,28.5,28.46,28.47,5900.0,27.8754,27.8852,27.8461,27.8558,5900.0
2008-01-09 12:15:00,28.45,28.47,28.45,28.46,6900.0,27.8363,27.8558,27.8363,27.8461,6900.0
2008-01-09 12:20:00,28.45,28.45,28.33,28.33,8900.0,27.8363,27.8363,27.7189,27.7189,8900.0
2008-01-09 12:25:00,28.36,28.39,28.31,28.37,8400.0,27.7482,27.7776,27.6993,27.758,8400.0
2008-01-09 12:30:00,28.37,28.4,28.33,28.37,6900.0,27.758,27.7874,27.7189,27.758,6900.0
2008-01-09 12:35:00,28.38,28.4,28.34,28.39,12000.0,27.7678,27.7874,27.7286,27.7776,12000.0
2008-01-09 12:40:00,28.39,28.4,28.33,28.33,6200.0,27.7776,27.7874,27.7189,27.7189,6200.0
2008-01-09 12:45:00,28.32,28.38,28.31,28.38,15200.0,27.7091,27.7678,27.6993,27.7678,15200.0
2008-01-09 12:50:00,28.4,28.43,28.38,28.43,6900.0,27.7874,27.8167,27.7678,27.8167,6900.0
2008-01-09 12:55:00,28.41,28.41,28.35,28.35,8800.0,27.7971,27.7971,27.7384,27.7384,8800.0
2008-01-09 13:00:00,28.38,28.44,28.35,28.41,35200.0,27.7678,27.8265,27.7384,27.7971,35200.0
2008-01-09 13:05:00,28.39,28.44,28.39,28.41,2400.0,27.7776,27.8265,27.7776,27.7971,2400.0
2008-01-09 13:10:00,28.41,28.46,28.38,28.4,11500.0,27.7971,27.8461,27.7678,27.7874,11500.0
2008-01-09 13:15:00,28.4,28.4,28.3,28.35,14900.0,27.7874,27.7874,27.6895,27.7384,14900.0
2008-01-09 13:20:00,28.37,28.41,28.35,28.37,7200.0,27.758,27.7971,27.7384,27.758,7200.0
2008-01-09 13:25:00,28.37,28.39,28.33,28.35,9300.0,27.758,27.7776,27.7189,27.7384,9300.0
2008-01-09 13:30:00,28.32,28.39,28.32,28.37,13400.0,27.7091,27.7776,27.7091,27.758,13400.0
2008-01-09 13:35:00,28.38,28.41,28.34,28.35,58300.0,27.7678,27.7971,27.7286,27.7384,58300.0
2008-01-09 13:40:00,28.35,28.4,28.32,28.34,7400.0,27.7384,27.7874,27.7091,27.7286,7400.0
2008-01-09 13:45:00,28.33,28.34,28.31,28.33,3900.0,27.7189,27.7286,27.6993,27.7189,3900.0
2008-01-09 13:50:00,28.34,28.34,28.2,28.2,20000.0,27.7286,27.7286,27.5917,27.5917,20000.0
2008-01-09 13:55:00,28.25,28.25,28.21,28.25,8100.0,27.6406,27.6406,27.6015,27.6406,8100.0
2008-01-09 14:00:00,28.28,28.29,28.22,28.28,26200.0,27.6699,27.6797,27.6112,27.6699,26200.0
2008-01-09 14:05:00,28.29,28.35,28.28,28.32,10900.0,27.6797,27.7384,27.6699,27.7091,10900.0
2008-01-09 14:10:00,28.34,28.37,28.27,28.28,34400.0,27.7286,27.758,27.6602,27.6699,34400.0
2008-01-09 14:15:00,28.27,28.31,28.2,28.2,19900.0,27.6602,27.6993,27.5917,27.5917,19900.0
2008-01-09 14:20:00,28.23,28.25,28.18,28.22,12100.0,27.621,27.6406,27.5721,27.6112,12100.0
2008-01-09 14:25:00,28.22,28.36,28.22,28.36,18500.0,27.6112,27.7482,27.6112,27.7482,18500.0
2008-01-09 14:30:00,28.35,28.37,28.28,28.3,52200.0,27.7384,27.758,27.6699,27.6895,52200.0
2008-01-09 14:35:00,28.3,28.33,28.21,28.25,18500.0,27.6895,27.7189,27.6015,27.6406,18500.0
2008-01-09 14:40:00,28.26,28.26,28.14,28.15,17100.0,27.6504,27.6504,27.533,27.5427,17100.0
2008-01-09 14:45:00,28.15,28.21,28.12,28.19,29200.0,27.5427,27.6015,27.5134,27.5819,29200.0
2008-01-09 14:50:00,28.2,28.26,28.19,28.24,31900.0,27.5917,27.6504,27.5819,27.6308,31900.0
2008-01-09 14:55:00,28.22,28.27,28.19,28.25,25100.0,27.6112,27.6602,27.5819,27.6406,25100.0
2008-01-09 15:00:00,28.25,28.27,28.22,28.23,41600.0,27.6406,27.6602,27.6112,27.621,41600.0
2008-01-09 15:05:00,28.26,28.27,28.22,28.23,37600.0,27.6504,27.6602,27.6112,27.621,37600.0
2008-01-09 15:10:00,28.23,28.24,28.11,28.14,20800.0,27.621,27.6308,27.5036,27.533,20800.0
2008-01-09 15:15:00,28.13,28.16,28.11,28.14,18400.0,27.5232,27.5525,27.5036,27.533,18400.0
2008-01-09 15:20:00,28.15,28.16,28.11,28.14,28200.0,27.5427,27.5525,27.5036,27.533,28200.0
2008-01-09 15:25:00,28.15,28.18,28.12,28.16,40200.0,27.5427,27.5721,27.5134,27.5525,40200.0
2008-01-09 15:30:00,28.16,28.18,28.11,28.15,37500.0,27.5525,27.5721,27.5036,27.5427,37500.0
2008-01-09 15:35:00,28.13,28.15,28.12,28.15,32000.0,27.5232,27.5427,27.5134,27.5427,32000.0
2008-01-09 15:40:00,28.14,28.15,28.07,28.11,32500.0,27.533,27.5427,27.4645,27.5036,32500.0
2008-01-09 15:45:00,28.11,28.11,28.06,28.08,31500.0,27.5036,27.5036,27.4547,27.4743,31500.0
2008-01-09 15:50:00,28.08,28.14,28.06,28.09,44200.0,27.4743,27.533,27.4547,27.484,44200.0
2008-01-09 15:55:00,28.08,28.2,28.04,28.16,69600.0,27.4743,27.5917,27.4351,27.5525,69600.0
2008-01-10 09:30:00,28.01,28.01,27.92,27.92,11100.0,27.4058,27.4058,27.3177,27.3177,11100.0
2008-01-10 09:35:00,27.91,28.03,27.87,28.02,3300.0,27.3079,27.4253,27.2688,27.4156,3300.0
2008-01-10 09:40:00,28.04,28.1,28.04,28.1,2400.0,27.4351,27.4938,27.4351,27.4938,2400.0
2008-01-10 09:45:00,28.07,28.1,28.04,28.1,5700.0,27.4645,27.4938,27.4351,27.4938,5700.0
2008-01-10 09:50:00,28.09,28.1,28.04,28.08,4500.0,27.484,27.4938,27.4351,27.4743,4500.0
2008-01-10 09:55:00,28.08,28.29,28.08,28.29,4300.0,27.4743,27.6797,27.4743,27.6797,4300.0
2008-01-10 10:00:00,28.29,28.36,28.29,28.35,7300.0,27.6797,27.7482,27.6797,27.7384,7300.0
2008-01-10 10:05:00,28.35,28.38,28.3,28.33,6500.0,27.7384,27.7678,27.6895,27.7189,6500.0
2008-01-10 10:10:00,28.3,28.34,28.28,28.29,6400.0,27.6895,27.7286,27.6699,27.6797,6400.0
2008-01-10 10:15:00,28.3,28.36,28.26,28.36,9000.0,27.6895,27.7482,27.6504,27.7482,9000.0
2008-01-10 10:20:00,28.36,28.39,28.32,28.38,4400.0,27.7482,27.7776,27.7091,27.7678,4400.0
2008-01-10 10:25:00,28.38,28.43,28.34,28.37,10900.0,27.7678,27.8167,27.7286,27.758,10900.0
2008-01-10 10:30:00,28.39,28.41,28.29,28.3,24500.0,27.7776,27.7971,27.6797,27.6895,24500.0
2008-01-10 10:35:00,28.3,28.3,28.27,28.3,12700.0,27.6895,27.6895,27.6602,27.6895,12700.0
2008-01-10 10:40:00,28.3,28.3,28.24,28.28,11500.0,27.6895,27.6895,27.6308,27.6699,11500.0
2008-01-10 10:45:00,28.29,28.31,28.25,28.28,4700.0,27.6797,27.6993,27.6406,27.6699,4700.0
2008-01-10 10:50:00,28.28,28.3,28.22,28.23,13900.0,27.6699,27.6895,27.6112,27.621,13900.0
2008-01-10 10:55:00,28.24,28.25,28.22,28.24,4200.0,27.6308,27.6406,27.6112,27.6308,4200.0
2008-01-10 11:00:00,28.26,28.26,28.18,28.21,8900.0,27.6504,27.6504,27.5721,27.6015,8900.0
2008-01-10 11:05:00,28.21,28.21,28.18,28.21,5400.0,27.6015,27.6015,27.5721,27.6015,5400.0
2008-01-10 11:10:00,28.21,28.24,28.19,28.24,4400.0,27.6015,27.6308,27.5819,27.6308,4400.0
2008-01-10 11:15:00,28.24,28.26,28.21,28.24,2200.0,27.6308,27.6504,27.6015,27.6308,2200.0
2008-01-10 11:20:00,28.24,28.27,28.23,28.27,2800.0,27.6308,27.6602,27.621,27.6602,2800.0
2008-01-10 11:25:00,28.27,28.3,28.19,28.19,13900.0,27.6602,27.6895,27.5819,27.5819,13900.0
2008-01-10 11:30:00,28.2,28.24,28.19,28.2,2400.0,27.5917,27.6308,27.5819,27.5917,2400.0
2008-01-10 11:35:00,28.23,28.26,28.22,28.24,2800.0,27.621,27.6504,27.6112,27.6308,2800.0
2008-01-10 11:40:00,28.24,28.25,28.18,28.21,5600.0,27.6308,27.6406,27.5721,27.6015,5600.0
2008-01-10 11:45:00,28.21,28.32,28.21,28.32,3100.0,27.6015,27.7091,27.6015,27.7091,3100.0
2008-01-10 11:50:00,28.32,28.4,28.32,28.4,2100.0,27.7091,27.7874,27.7091,27.7874,2100.0
2008-01-10 11:55:00,28.4,28.43,28.39,28.39,2700.0,27.7874,27.8167,27.7776,27.7776,2700.0
2008-01-10 12:00:00,28.4,28.42,28.39,28.39,2400.0,27.7874,27.8069,27.7776,27.7776,2400.0
2008-01-10 12:05:00,28.41,28.42,28.39,28.42,2900.0,27.7971,27.8069,27.7776,27.8069,2900.0
2008-01-10 12:10:00,28.4,28.41,28.38,28.4,2000.0,27.7874,27.7971,27.7678,27.7874,2000.0
2008-01-10 12:15:00,28.39,28.61,28.38,28.6,15800.0,27.7776,27.9928,27.7678,27.983,15800.0
2008-01-10 12:20:00,28.58,28.68,28.36,28.52,26400.0,27.9635,28.0613,27.7482,27.9048,26400.0
2008-01-10 12:25:00,28.53,28.54,28.33,28.36,16700.0,27.9146,27.9243,27.7189,27.7482,16700.0
2008-01-10 12:30:00,28.34,28.38,28.27,28.27,7000.0,27.7286,27.7678,27.6602,27.6602,7000.0
2008-01-10 12:35:00,28.28,28.3,28.27,28.27,4600.0,27.6699,27.6895,27.6602,27.6602,4600.0
2008-01-10 12:40:00,28.26,28.26,28.21,28.21,6000.0,27.6504,27.6504,27.6015,27.6015,6000.0
2008-01-10 12:45:00,28.21,28.23,28.18,28.22,14500.0,27.6015,27.621,27.5721,27.6112,14500.0
2008-01-10 12:50:00,28.23,28.27,28.22,28.26,19500.0,27.621,27.6602,27.6112,27.6504,19500.0
2008-01-10 12:55:00,28.26,28.45,28.26,28.4,5500.0,27.6504,27.8363,27.6504,27.7874,5500.0
2008-01-10 13:00:00,28.4,28.4,28.24,28.31,6900.0,27.7874,27.7874,27.6308,27.6993,6900.0
2008-01-10 13:05:00,28.32,28.35,28.31,28.31,3300.0,27.7091,27.7384,27.6993,27.6993,3300.0
2008-01-10 13:10:00,28.32,28.32,28.27,28.29,2400.0,27.7091,27.7091,27.6602,27.6797,2400.0
2008-01-10 13:15:00,28.3,28.32,28.28,28.3,3400.0,27.6895,27.7091,27.6699,27.6895,3400.0
2008-01-10 13:20:00,28.3,28.33,28.29,28.3,3600.0,27.6895,27.7189,27.6797,27.6895,3600.0
2008-01-10 13:25:00,28.31,28.34,28.3,28.34,1900.0,27.6993,27.7286,27.6895,27.7286,1900.0
2008-01-10 13:30:00,28.34,28.34,28.29,28.3,2900.0,27.7286,27.7286,27.6797,27.6895,2900.0
2008-01-10 13:35:00,28.28,28.29,28.22,28.25,6300.0,27.6699,27.6797,27.6112,27.6406,6300.0
2008-01-10 13:40:00,28.24,28.27,28.22,28.27,3800.0,27.6308,27.6602,27.6112,27.6602,3800.0
2008-01-10 13:45:00,28.26,28.31,28.23,28.31,3100.0,27.6504,27.6993,27.621,27.6993,3100.0
2008-01-10 13:50:00,28.32,28.32,28.21,28.24,4000.0,27.7091,27.7091,27.6015,27.6308,4000.0
2008-01-10 13:55:00,28.22,28.3,28.22,28.29,4800.0,27.6112,27.6895,27.6112,27.6797,4800.0
2008-01-10 14:00:00,28.3,28.33,28.27,28.29,3600.0,27.6895,27.7189,27.6602,27.6797,3600.0
2008-01-10 14:05:00,28.27,28.29,28.24,28.26,2600.0,27.6602,27.6797,27.6308,27.6504,2600.0
2008-01-10 14:10:00,28.25,28.27,28.25,28.25,2600.0,27.6406,27.6602,27.6406,27.6406,2600.0
2008-01-10 14:15:00,28.25,28.39,28.1,28.37,35000.0,27.6406,27.7776,27.4938,27.758,35000.0
2008-01-10 14:20:00,28.37,28.49,28.37,28.4,15500.0,27.758,27.8754,27.758,27.7874,15500.0
2008-01-10 14:25:00,28.42,28.43,28.37,28.42,7600.0,27.8069,27.8167,27.758,27.8069,7600.0
2008-01-10 14:30:00,28.42,28.48,28.38,28.44,5700.0,27.8069,27.8656,27.7678,27.8265,5700.0
2008-01-10 14:35:00,28.44,28.54,28.44,28.54,7300.0,27.8265,27.9243,27.8265,27.9243,7300.0
2008-01-10 14:40:00,28.54,28.58,28.47,28.48,10100.0,27.9243,27.9635,27.8558,27.8656,10100.0
2008-01-10 14:45:00,28.48,28.54,28.48,28.53,3600.0,27.8656,27.9243,27.8656,27.9146,3600.0
2008-01-10 14:50:00,28.53,28.57,28.53,28.54,4100.0,27.9146,27.9537,27.9146,27.9243,4100.0
2008-01-10 14:55:00,28.54,28.56,28.52,28.55,3300.0,27.9243,27.9439,27.9048,27.9341,3300.0
2008-01-10 15:00:00,28.56,28.59,28.54,28.59,4000.0,27.9439,27.9733,27.9243,27.9733,4000.0
2008-01-10 15:05:00,28.58,28.71,28.58,28.71,10200.0,27.9635,28.0907,27.9635,28.0907,10200.0
2008-01-10 15:10:00,28.71,28.79,28.69,28.69,15700.0,28.0907,28.1689,28.0711,28.0711,15700.0
2008-01-10 15:15:00,28.72,28.72,28.64,28.64,2300.0,28.1005,28.1005,28.0222,28.0222,2300.0
2008-01-10 15:20:00,28.67,28.67,28.61,28.62,5600.0,28.0515,28.0515,27.9928,28.0026,5600.0
2008-01-10 15:25:00,28.62,28.63,28.54,28.61,10400.0,28.0026,28.0124,27.9243,27.9928,10400.0
2008-01-10 15:30:00,28.61,28.69,28.61,28.66,10100.0,27.9928,28.0711,27.9928,28.0417,10100.0
2008-01-10 15:35:00,28.65,28.65,28.55,28.56,7700.0,28.032,28.032,27.9341,27.9439,7700.0
2008-01-10 15:40:00,28.56,28.57,28.49,28.49,12400.0,27.9439,27.9537,27.8754,27.8754,12400.0
2008-01-10 15:45:00,28.51,28.52,28.49,28.52,9400.0,27.895,27.9048,27.8754,27.9048,9400.0
2008-01-10 15:50:00,28.5,28.51,28.37,28.46,12000.0,27.8852,27.895,27.758,27.8461,12000.0
2008-01-10 15:55:00,28.45,28.49,28.41,28.47,27100.0,27.8363,27.8754,27.7971,27.8558,27100.0
2008-01-11 09:30:00,28.29,28.41,28.26,28.41,4900.0,27.6797,27.7971,27.6504,27.7971,4900.0
2008-01-11 09:35:00,28.3,28.32,28.26,28.26,7200.0,27.6895,27.7091,27.6504,27.6504,7200.0
2008-01-11 09:40:00,28.26,28.26,27.97,28.04,13000.0,27.6504,27.6504,27.3666,27.4351,13000.0
2008-01-11 09:45:00,28.04,28.17,27.52,27.79,91900.0,27.4351,27.5623,26.9263,27.1905,91900.0
2008-01-11 09:50:00,27.74,27.96,27.5,27.96,34200.0,27.1416,27.3568,26.9068,27.3568,34200.0
2008-01-11 09:55:00,27.98,27.98,27.81,27.85,10500.0,27.3764,27.3764,27.2101,27.2492,10500.0
2008-01-11 10:00:00,27.9,27.92,27.87,27.88,7900.0,27.2981,27.3177,27.2688,27.2786,7900.0
2008-01-11 10:05:00,27.9,27.92,27.85,27.88,9800.0,27.2981,27.3177,27.2492,27.2786,9800.0
2008-01-11 10:10:00,27.86,28.02,27.86,27.98,12700.0,27.259,27.4156,27.259,27.3764,12700.0
2008-01-11 10:15:00,27.99,27.99,27.9,27.92,7600.0,27.3862,27.3862,27.2981,27.3177,7600.0
2008-01-11 10:20:00,27.92,27.99,27.9,27.91,32500.0,27.3177,27.3862,27.2981,27.3079,32500.0
2008-01-11 10:25:00,27.91,27.92,27.81,27.91,31000.0,27.3079,27.3177,27.2101,27.3079,31000.0
2008-01-11 10:30:00,27.9,27.92,27.8,27.84,15900.0,27.2981,27.3177,27.2003,27.2394,15900.0
2008-01-11 10:35:00,27.85,27.86,27.83,27.83,4100.0,27.2492,27.259,27.2297,27.2297,4100.0
2008-01-11 10:40:00,27.83,27.85,27.66,27.69,23700.0,27.2297,27.2492,27.0633,27.0927,23700.0
2008-01-11 10:45:00,27.69,27.78,27.68,27.78,6000.0,27.0927,27.1807,27.0829,27.1807,6000.0
2008-01-11 10:50:00,27.79,27.9,27.79,27.85,33400.0,27.1905,27.2981,27.1905,27.2492,33400.0
2008-01-11 10:55:00,27.82,27.85,27.67,27.72,13700.0,27.2199,27.2492,27.0731,27.122,13700.0
2008-01-11 11:00:00,27.71,27.81,27.67,27.76,18600.0,27.1122,27.2101,27.0731,27.1612,18600.0
2008-01-11 11:05:00,27.78,27.89,27.78,27.89,3600.0,27.1807,27.2884,27.1807,27.2884,3600.0
2008-01-11 11:10:00,27.89,28.0,27.88,27.99,16900.0,27.2884,27.396,27.2786,27.3862,16900.0
2008-01-11 11:15:00,27.99,28.03,27.86,27.86,4500.0,27.3862,27.4253,27.259,27.259,4500.0
2008-01-11 11:20:00,27.85,27.87,27.74,27.77,13300.0,27.2492,27.2688,27.1416,27.1709,13300.0
2008-01-11 11:25:00,27.77,27.82,27.74,27.82,6700.0,27.1709,27.2199,27.1416,27.2199,6700.0
2008-01-11 11:30:00,27.79,27.82,27.74,27.81,10600.0,27.1905,27.2199,27.1416,27.2101,10600.0
2008-01-11 11:35:00,27.81,27.84,27.78,27.8,9600.0,27.2101,27.2394,27.1807,27.2003,9600.0
2008-01-11 11:40:00,27.78,27.83,27.78,27.83,6600.0,27.1807,27.2297,27.1807,27.2297,6600.0
2008-01-11 11:45:00,27.81,27.83,27.77,27.79,3600.0,27.2101,27.2297,27.1709,27.1905,3600.0
2008-01-11 11:50:00,27.81,27.83,27.81,27.83,3800.0,27.2101,27.2297,27.2101,27.2297,3800.0
2008-01-11 11:55:00,27.83,27.83,27.81,27.81,2800.0,27.2297,27.2297,27.2101,27.2101,2800.0
2008-01-11 12:00:00,27.81,27.89,27.79,27.89,8800.0,27.2101,27.2884,27.1905,27.2884,8800.0
2008-01-11 12:05:00,27.86,27.9,27.85,27.87,84100.0,27.259,27.2981,27.2492,27.2688,84100.0
2008-01-11 12:10:00,27.87,28.07,27.87,28.04,13300.0,27.2688,27.4645,27.2688,27.4351,13300.0
2008-01-11 12:15:00,28.04,28.05,27.99,27.99,7000.0,27.4351,27.4449,27.3862,27.3862,7000.0
2008-01-11 12:20:00,27.99,28.02,27.94,27.94,9100.0,27.3862,27.4156,27.3373,27.3373,9100.0
2008-01-11 12:25:00,27.95,28.01,27.93,28.01,5000.0,27.3471,27.4058,27.3275,27.4058,5000.0
2008-01-11 12:30:00,28.01,28.01,27.98,28.0,3100.0,27.4058,27.4058,27.3764,27.396,3100.0
2008-01-11 12:35:00,27.99,28.09,27.99,28.08,11100.0,27.3862,27.484,27.3862,27.4743,11100.0
2008-01-11 12:40:00,28.08,28.2,28.08,28.2,13200.0,27.4743,27.5917,27.4743,27.5917,13200.0
2008-01-11 12:45:00,28.2,28.3,28.18,28.28,10100.0,27.5917,27.6895,27.5721,27.6699,10100.0
2008-01-11 12:50:00,28.31,28.35,28.29,28.35,8800.0,27.6993,27.7384,27.6797,27.7384,8800.0
2008-01-11 12:55:00,28.34,28.35,28.32,28.35,9600.0,27.7286,27.7384,27.7091,27.7384,9600.0
2008-01-11 13:00:00,28.35,28.35,28.29,28.35,8800.0,27.7384,27.7384,27.6797,27.7384,8800.0
2008-01-11 13:05:00,28.33,28.34,28.26,28.27,4700.0,27.7189,27.7286,27.6504,27.6602,4700.0
2008-01-11 13:10:00,28.26,28.34,28.25,28.3,7600.0,27.6504,27.7286,27.6406,27.6895,7600.0
2008-01-11 13:15:00,28.34,28.39,28.21,28.21,9700.0,27.7286,27.7776,27.6015,27.6015,9700.0
2008-01-11 13:20:00,28.22,28.26,28.21,28.24,5800.0,27.6112,27.6504,27.6015,27.6308,5800.0
2008-01-11 13:25:00,28.25,28.32,28.25,28.32,4500.0,27.6406,27.7091,27.6406,27.7091,4500.0
2008-01-11 13:30:00,28.32,28.32,28.28,28.3,4400.0,27.7091,27.7091,27.6699,27.6895,4400.0
2008-01-11 13:35:00,28.3,28.39,28.29,28.39,8900.0,27.6895,27.7776,27.6797,27.7776,8900.0
2008-01-11 13:40:00,28.4,28.49,28.38,28.45,9300.0,27.7874,27.8754,27.7678,27.8363,9300.0
2008-01-11 13:45:00,28.46,28.49,28.44,28.44,9900.0,27.8461,27.8754,27.8265,27.8265,9900.0
2008-01-11 13:50:00,28.44,28.49,28.42,28.48,8000.0,27.8265,27.8754,27.8069,27.8656,8000.0
2008-01-11 13:55:00,28.49,28.49,28.44,28.47,6800.0,27.8754,27.8754,27.8265,27.8558,6800.0
2008-01-11 14:00:00,28.47,28.48,28.43,28.43,6300.0,27.8558,27.8656,27.8167,27.8167,6300.0
2008-01-11 14:05:00,28.43,28.43,28.38,28.42,7200.0,27.8167,27.8167,27.7678,27.8069,7200.0
2008-01-11 14:10:00,28.41,28.43,28.39,28.43,4500.0,27.7971,27.8167,27.7776,27.8167,4500.0
2008-01-11 14:15:00,28.42,28.66,28.42,28.64,22300.0,27.8069,28.0417,27.8069,28.0222,22300.0
2008-01-11 14:20:00,28.63,28.64,28.58,28.6,8100.0,28.0124,28.0222,27.9635,27.983,8100.0
2008-01-11 14:25:00,28.58,28.66,28.58,28.66,6700.0,27.9635,28.0417,27.9635,28.0417,6700.0
2008-01-11 14:30:00,28.64,28.66,28.59,28.59,10000.0,28.0222,28.0417,27.9733,27.9733,10000.0
2008-01-11 14:35:00,28.59,28.6,28.57,28.57,8200.0,27.9733,27.983,27.9537,27.9537,8200.0
2008-01-11 14:40:00,28.57,28.58,28.52,28.53,7600.0,27.9537,27.9635,27.9048,27.9146,7600.0
2008-01-11 14:45:00,28.53,28.54,28.47,28.47,8000.0,27.9146,27.9243,27.8558,27.8558,8000.0
2008-01-11 14:50:00,28.47,28.55,28.47,28.47,6700.0,27.8558,27.9341,27.8558,27.8558,6700.0
2008-01-11 14:55:00,28.48,28.54,28.43,28.54,7500.0,27.8656,27.9243,27.8167,27.9243,7500.0
2008-01-11 15:00:00,28.51,28.51,28.45,28.45,7100.0,27.895,27.895,27.8363,27.8363,7100.0
2008-01-11 15:05:00,28.46,28.48,28.38,28.41,15500.0,27.8461,27.8656,27.7678,27.7971,15500.0
2008-01-11 15:10:00,28.4,28.41,28.36,28.36,21400.0,27.7874,27.7971,27.7482,27.7482,21400.0
2008-01-11 15:15:00,28.36,28.37,28.3,28.3,7800.0,27.7482,27.758,27.6895,27.6895,7800.0
2008-01-11 15:20:00,28.31,28.31,28.26,28.26,8900.0,27.6993,27.6993,27.6504,27.6504,8900.0
2008-01-11 15:25:00,28.28,28.34,28.28,28.34,12700.0,27.6699,27.7286,27.6699,27.7286,12700.0
2008-01-11 15:30:00,28.34,28.4,28.31,28.4,12500.0,27.7286,27.7874,27.6993,27.7874,12500.0
2008-01-11 15:35:00,28.42,28.51,28.42,28.51,22800.0,27.8069,27.895,27.8069,27.895,22800.0
2008-01-11 15:40:00,28.53,28.56,28.49,28.51,15100.0,27.9146,27.9439,27.8754,27.895,15100.0
2008-01-11 15:45:00,28.5,28.54,28.49,28.54,13600.0,27.8852,27.9243,27.8754,27.9243,13600.0
2008-01-11 15:50:00,28.53,28.55,28.51,28.54,21200.0,27.9146,27.9341,27.895,27.9243,21200.0
2008-01-11 15:55:00,28.53,28.54,28.43,28.47,31200.0,27.9146,27.9243,27.8167,27.8558,31200.0
2008-01-14 09:30:00,28.63,28.63,28.44,28.44,5600.0,28.0124,28.0124,27.8265,27.8265,5600.0
2008-01-14 09:35:00,28.55,28.59,28.42,28.57,6100.0,27.9341,27.9733,27.8069,27.9537,6100.0
2008-01-14 09:40:00,28.56,28.65,28.56,28.61,5900.0,27.9439,28.032,27.9439,27.9928,5900.0
2008-01-14 09:45:00,28.64,28.66,28.5,28.53,7700.0,28.0222,28.0417,27.8852,27.9146,7700.0
2008-01-14 09:50:00,28.51,28.62,28.5,28.57,6500.0,27.895,28.0026,27.8852,27.9537,6500.0
2008-01-14 09:55:00,28.55,28.65,28.54,28.65,7600.0,27.9341,28.032,27.9243,28.032,7600.0
2008-01-14 10:00:00,28.64,28.64,28.6,28.62,13300.0,28.0222,28.0222,27.983,28.0026,13300.0
2008-01-14 10:05:00,28.61,28.66,28.59,28.63,7300.0,27.9928,28.0417,27.9733,28.0124,7300.0
2008-01-14 10:10:00,28.64,28.66,28.61,28.65,4600.0,28.0222,28.0417,27.9928,28.032,4600.0
2008-01-14 10:15:00,28.65,28.77,28.63,28.73,11200.0,28.032,28.1494,28.0124,28.1102,11200.0
2008-01-14 10:20:00,28.73,28.73,28.6,28.63,12900.0,28.1102,28.1102,27.983,28.0124,12900.0
2008-01-14 10:25:00,28.63,28.65,28.62,28.65,3800.0,28.0124,28.032,28.0026,28.032,3800.0
2008-01-14 10:30:00,28.65,28.65,28.61,28.65,5500.0,28.032,28.032,27.9928,28.032,5500.0
2008-01-14 10:35:00,28.65,28.69,28.62,28.69,6800.0,28.032,28.0711,28.0026,28.0711,6800.0
2008-01-14 10:40:00,28.67,28.68,28.63,28.68,5400.0,28.0515,28.0613,28.0124,28.0613,5400.0
2008-01-14 10:45:00,28.67,28.73,28.67,28.73,4300.0,28.0515,28.1102,28.0515,28.1102,4300.0
2008-01-14 10:50:00,28.69,28.72,28.63,28.63,2600.0,28.0711,28.1005,28.0124,28.0124,2600.0
2008-01-14 10:55:00,28.63,28.7,28.63,28.7,4300.0,28.0124,28.0809,28.0124,28.0809,4300.0
2008-01-14 11:00:00,28.7,28.8,28.7,28.79,4800.0,28.0809,28.1787,28.0809,28.1689,4800.0
2008-01-14 11:05:00,28.78,28.79,28.77,28.79,5200.0,28.1592,28.1689,28.1494,28.1689,5200.0
2008-01-14 11:10:00,28.79,28.79,28.74,28.74,3700.0,28.1689,28.1689,28.12,28.12,3700.0
2008-01-14 11:15:00,28.76,28.76,28.71,28.72,2300.0,28.1396,28.1396,28.0907,28.1005,2300.0
2008-01-14 11:20:00,28.71,28.71,28.66,28.67,4000.0,28.0907,28.0907,28.0417,28.0515,4000.0
2008-01-14 11:25:00,28.66,28.67,28.65,28.66,1400.0,28.0417,28.0515,28.032,28.0417,1400.0
2008-01-14 11:30:00,28.66,28.74,28.66,28.7,14100.0,28.0417,28.12,28.0417,28.0809,14100.0
2008-01-14 11:35:00,28.7,28.7,28.63,28.65,8300.0,28.0809,28.0809,28.0124,28.032,8300.0
2008-01-14 11:40:00,28.64,28.74,28.64,28.69,11700.0,28.0222,28.12,28.0222,28.0711,11700.0
2008-01-14 11:45:00,28.7,28.7,28.63,28.65,3700.0,28.0809,28.0809,28.0124,28.032,3700.0
2008-01-14 11:50:00,28.62,28.65,28.62,28.63,3000.0,28.0026,28.032,28.0026,28.0124,3000.0
2008-01-14 11:55:00,28.63,28.65,28.62,28.65,3300.0,28.0124,28.032,28.0026,28.032,3300.0
2008-01-14 12:00:00,28.65,28.67,28.64,28.65,3200.0,28.032,28.0515,28.0222,28.032,3200.0
2008-01-14 12:05:00,28.66,28.73,28.66,28.7,8500.0,28.0417,28.1102,28.0417,28.0809,8500.0
2008-01-14 12:10:00,28.69,28.69,28.63,28.64,2400.0,28.0711,28.0711,28.0124,28.0222,2400.0
2008-01-14 12:15:00,28.64,28.64,28.63,28.63,2900.0,28.0222,28.0222,28.0124,28.0124,2900.0
2008-01-14 12:20:00,28.62,28.63,28.61,28.61,4100.0,28.0026,28.0124,27.9928,27.9928,4100.0
2008-01-14 12:25:00,28.63,28.63,28.6,28.61,1200.0,28.0124,28.0124,27.983,27.9928,1200.0
2008-01-14 12:30:00,28.61,28.64,28.6,28.64,4000.0,27.9928,28.0222,27.983,28.0222,4000.0
2008-01-14 12:35:00,28.63,28.63,28.6,28.62,2700.0,28.0124,28.0124,27.983,28.0026,2700.0
2008-01-14 12:40:00,28.62,28.63,28.59,28.62,2800.0,28.0026,28.0124,27.9733,28.0026,2800.0
2008-01-14 12:45:00,28.63,28.63,28.57,28.59,3300.0,28.0124,28.0124,27.9537,27.9733,3300.0
2008-01-14 12:50:00,28.59,28.63,28.56,28.62,4000.0,27.9733,28.0124,27.9439,28.0026,4000.0
2008-01-14 12:55:00,28.62,28.66,28.58,28.66,10100.0,28.0026,28.0417,27.9635,28.0417,10100.0
2008-01-14 13:00:00,28.66,28.66,28.58,28.59,2500.0,28.0417,28.0417,27.9635,27.9733,2500.0
2008-01-14 13:05:00,28.59,28.7,28.59,28.67,10000.0,27.9733,28.0809,27.9733,28.0515,10000.0
2008-01-14 13:10:00,28.72,28.72,28.58,28.6,4400.0,28.1005,28.1005,27.9635,27.983,4400.0
2008-01-14 13:15:00,28.59,28.59,28.58,28.59,1400.0,27.9733,27.9733,27.9635,27.9733,1400.0
2008-01-14 13:20:00,28.58,28.61,28.57,28.6,3500.0,27.9635,27.9928,27.9537,27.983,3500.0
2008-01-14 13:25:00,28.6,28.61,28.56,28.57,3500.0,27.983,27.9928,27.9439,27.9537,3500.0
2008-01-14 13:30:00,28.56,28.57,28.55,28.55,33700.0,27.9439,27.9537,27.9341,27.9341,33700.0
2008-01-14 13:35:00,28.56,28.56,28.49,28.5,13500.0,27.9439,27.9439,27.8754,27.8852,13500.0
2008-01-14 13:40:00,28.49,28.63,28.49,28.6,18100.0,27.8754,28.0124,27.8754,27.983,18100.0
2008-01-14 13:45:00,28.59,28.6,28.53,28.54,2900.0,27.9733,27.983,27.9146,27.9243,2900.0
2008-01-14 13:50:00,28.53,28.53,28.48,28.5,4700.0,27.9146,27.9146,27.8656,27.8852,4700.0
2008-01-14 13:55:00,28.49,28.51,28.49,28.5,4900.0,27.8754,27.895,27.8754,27.8852,4900.0
2008-01-14 14:00:00,28.51,28.51,28.46,28.46,11100.0,27.895,27.895,27.8461,27.8461,11100.0
2008-01-14 14:05:00,28.46,28.46,28.43,28.44,3400.0,27.8461,27.8461,27.8167,27.8265,3400.0
2008-01-14 14:10:00,28.44,28.44,28.35,28.35,8600.0,27.8265,27.8265,27.7384,27.7384,8600.0
2008-01-14 14:15:00,28.36,28.36,28.34,28.34,6700.0,27.7482,27.7482,27.7286,27.7286,6700.0
2008-01-14 14:20:00,28.33,28.34,28.27,28.27,8600.0,27.7189,27.7286,27.6602,27.6602,8600.0
2008-01-14 14:25:00,28.27,28.27,28.26,28.27,7400.0,27.6602,27.6602,27.6504,27.6602,7400.0
2008-01-14 14:30:00,28.26,28.33,28.26,28.33,10800.0,27.6504,27.7189,27.6504,27.7189,10800.0
2008-01-14 14:35:00,28.33,28.4,28.32,28.4,25500.0,27.7189,27.7874,27.7091,27.7874,25500.0
2008-01-14 14:40:00,28.41,28.46,28.41,28.46,7600.0,27.7971,27.8461,27.7971,27.8461,7600.0
2008-01-14 14:45:00,28.47,28.51,28.45,28.51,7400.0,27.8558,27.895,27.8363,27.895,7400.0
2008-01-14 14:50:00,28.51,28.52,28.43,28.45,13600.0,27.895,27.9048,27.8167,27.8363,13600.0
2008-01-14 14:55:00,28.45,28.46,28.44,28.45,4800.0,27.8363,27.8461,27.8265,27.8363,4800.0
2008-01-14 15:00:00,28.45,28.47,28.42,28.43,8200.0,27.8363,27.8558,27.8069,27.8167,8200.0
2008-01-14 15:05:00,28.42,28.44,28.41,28.42,9000.0,27.8069,27.8265,27.7971,27.8069,9000.0
2008-01-14 15:10:00,28.42,28.43,28.33,28.38,17200.0,27.8069,27.8167,27.7189,27.7678,17200.0
2008-01-14 15:15:00,28.39,28.39,28.34,28.35,6300.0,27.7776,27.7776,27.7286,27.7384,6300.0
2008-01-14 15:20:00,28.34,28.38,28.34,28.38,7800.0,27.7286,27.7678,27.7286,27.7678,7800.0
2008-01-14 15:25:00,28.38,28.39,28.3,28.32,12600.0,27.7678,27.7776,27.6895,27.7091,12600.0
2008-01-14 15:30:00,28.33,28.36,28.32,28.33,9600.0,27.7189,27.7482,27.7091,27.7189,9600.0
2008-01-14 15:35:00,28.32,28.32,28.26,28.26,10500.0,27.7091,27.7091,27.6504,27.6504,10500.0
2008-01-14 15:40:00,28.27,28.31,28.26,28.3,15400.0,27.6602,27.6993,27.6504,27.6895,15400.0
2008-01-14 15:45:00,28.31,28.33,28.3,28.31,12000.0,27.6993,27.7189,27.6895,27.6993,12000.0
2008-01-14 15:50:00,28.3,28.39,28.3,28.35,15400.0,27.6895,27.7776,27.6895,27.7384,15400.0
2008-01-14 15:55:00,28.35,28.4,28.33,28.38,15400.0,27.7384,27.7874,27.7189,27.7678,15400.0
2008-01-15 09:30:00,26.5,26.5,25.84,26.25,119800.0,25.9283,25.9283,25.2826,25.6837,119800.0
2008-01-15 09:35:00,26.1,26.28,25.64,25.71,101500.0,25.537,25.7131,25.0869,25.1554,101500.0
2008-01-15 09:40:00,25.73,25.73,25.11,25.31,100500.0,25.175,25.175,24.5683,24.764,100500.0
2008-01-15 09:45:00,25.31,25.33,24.7,24.96,156500.0,24.764,24.7836,24.1672,24.4216,156500.0
2008-01-15 09:50:00,24.96,25.14,24.35,24.58,156400.0,24.4216,24.5977,23.8247,24.0498,156400.0
2008-01-15 09:55:00,24.57,24.66,23.96,23.96,183700.0,24.04,24.128,23.4431,23.4431,183700.0
2008-01-15 10:00:00,23.97,24.15,23.52,24.03,357900.0,23.4529,23.629,23.0126,23.5116,357900.0
2008-01-15 10:05:00,24.01,24.35,23.87,24.33,185300.0,23.4921,23.8247,23.3551,23.8052,185300.0
2008-01-15 10:10:00,24.28,24.46,24.03,24.03,119700.0,23.7562,23.9323,23.5116,23.5116,119700.0
2008-01-15 10:15:00,24.03,24.08,23.85,24.0,147400.0,23.5116,23.5605,23.3355,23.4823,147400.0
2008-01-15 10:20:00,24.0,24.13,23.97,24.0,78500.0,23.4823,23.6095,23.4529,23.4823,78500.0
2008-01-15 10:25:00,24.0,24.06,23.96,24.01,95400.0,23.4823,23.541,23.4431,23.4921,95400.0
2008-01-15 10:30:00,24.01,24.09,23.79,23.82,91500.0,23.4921,23.5703,23.2768,23.3062,91500.0
2008-01-15 10:35:00,23.82,23.83,23.2,23.53,129800.0,23.3062,23.3159,22.6995,23.0224,129800.0
2008-01-15 10:40:00,23.5,23.67,23.4,23.52,68100.0,22.9931,23.1594,22.8952,23.0126,68100.0
2008-01-15 10:45:00,23.51,23.86,23.5,23.56,75200.0,23.0028,23.3453,22.9931,23.0518,75200.0
2008-01-15 10:50:00,23.56,23.56,23.35,23.46,55200.0,23.0518,23.0518,22.8463,22.9539,55200.0
2008-01-15 10:55:00,23.47,23.57,23.45,23.47,45500.0,22.9637,23.0615,22.9441,22.9637,45500.0
2008-01-15 11:00:00,23.48,23.5,23.39,23.43,71000.0,22.9735,22.9931,22.8854,22.9246,71000.0
2008-01-15 11:05:00,23.43,23.48,23.37,23.4,62900.0,22.9246,22.9735,22.8659,22.8952,62900.0
2008-01-15 11:10:00,23.4,23.44,23.37,23.37,14300.0,22.8952,22.9344,22.8659,22.8659,14300.0
2008-01-15 11:15:00,23.37,23.39,23.0,23.34,101200.0,22.8659,22.8854,22.5038,22.8365,101200.0
2008-01-15 11:20:00,23.33,23.33,23.2,23.27,31300.0,22.8267,22.8267,22.6995,22.768,31300.0
2008-01-15 11:25:00,23.27,23.49,23.27,23.42,62200.0,22.768,22.9833,22.768,22.9148,62200.0
2008-01-15 11:30:00,23.42,23.45,23.35,23.4,45200.0,22.9148,22.9441,22.8463,22.8952,45200.0
2008-01-15 11:35:00,23.38,23.38,23.12,23.25,59600.0,22.8756,22.8756,22.6213,22.7485,59600.0
2008-01-15 11:40:00,23.23,23.25,23.07,23.22,29200.0,22.7289,22.7485,22.5723,22.7191,29200.0
2008-01-15 11:45:00,23.23,23.25,23.08,23.15,57400.0,22.7289,22.7485,22.5821,22.6506,57400.0
2008-01-15 11:50:00,23.15,23.28,23.14,23.24,33000.0,22.6506,22.7778,22.6408,22.7387,33000.0
2008-01-15 11:55:00,23.24,23.28,23.17,23.24,17300.0,22.7387,22.7778,22.6702,22.7387,17300.0
2008-01-15 12:00:00,23.23,23.4,23.22,23.35,44400.0,22.7289,22.8952,22.7191,22.8463,44400.0
2008-01-15 12:05:00,23.3,23.45,23.28,23.29,72400.0,22.7974,22.9441,22.7778,22.7876,72400.0
2008-01-15 12:10:00,23.28,23.34,23.27,23.29,26800.0,22.7778,22.8365,22.768,22.7876,26800.0
2008-01-15 12:15:00,23.28,23.29,23.2,23.2,28700.0,22.7778,22.7876,22.6995,22.6995,28700.0
2008-01-15 12:20:00,23.21,23.39,23.18,23.32,27700.0,22.7093,22.8854,22.68,22.8169,27700.0
2008-01-15 12:25:00,23.32,23.36,23.25,23.26,21000.0,22.8169,22.8561,22.7485,22.7582,21000.0
2008-01-15 12:30:00,23.25,23.26,23.18,23.2,44700.0,22.7485,22.7582,22.68,22.6995,44700.0
2008-01-15 12:35:00,23.2,23.21,23.0,23.06,67900.0,22.6995,22.7093,22.5038,22.5625,67900.0
2008-01-15 12:40:00,23.04,23.2,23.01,23.02,32200.0,22.543,22.6995,22.5136,22.5234,32200.0
2008-01-15 12:45:00,23.03,23.2,23.02,23.17,25900.0,22.5332,22.6995,22.5234,22.6702,25900.0
2008-01-15 12:50:00,23.18,23.19,23.03,23.03,23500.0,22.68,22.6897,22.5332,22.5332,23500.0
2008-01-15 12:55:00,23.04,23.09,23.0,23.07,90600.0,22.543,22.5919,22.5038,22.5723,90600.0
2008-01-15 13:00:00,23.06,23.15,23.0,23.01,42400.0,22.5625,22.6506,22.5038,22.5136,42400.0
2008-01-15 13:05:00,23.0,23.36,23.0,23.35,39100.0,22.5038,22.8561,22.5038,22.8463,39100.0
2008-01-15 13:10:00,23.35,23.41,23.3,23.39,52700.0,22.8463,22.905,22.7974,22.8854,52700.0
2008-01-15 13:15:00,23.39,23.41,23.22,23.23,34200.0,22.8854,22.905,22.7191,22.7289,34200.0
2008-01-15 13:20:00,23.23,23.23,23.0,23.03,22500.0,22.7289,22.7289,22.5038,22.5332,22500.0
2008-01-15 13:25:00,23.04,23.08,23.02,23.06,16800.0,22.543,22.5821,22.5234,22.5625,16800.0
2008-01-15 13:30:00,23.04,23.07,23.0,23.02,39800.0,22.543,22.5723,22.5038,22.5234,39800.0
2008-01-15 13:35:00,23.02,23.14,23.01,23.11,41600.0,22.5234,22.6408,22.5136,22.6115,41600.0
2008-01-15 13:40:00,23.11,23.18,23.1,23.15,29900.0,22.6115,22.68,22.6017,22.6506,29900.0
2008-01-15 13:45:00,23.15,23.18,23.13,23.18,69700.0,22.6506,22.68,22.631,22.68,69700.0
2008-01-15 13:50:00,23.18,23.27,23.17,23.2,28700.0,22.68,22.768,22.6702,22.6995,28700.0
2008-01-15 13:55:00,23.21,23.52,23.2,23.25,66700.0,22.7093,23.0126,22.6995,22.7485,66700.0
2008-01-15 14:00:00,23.27,23.3,23.23,23.25,51600.0,22.768,22.7974,22.7289,22.7485,51600.0
2008-01-15 14:05:00,23.25,23.26,23.25,23.25,14300.0,22.7485,22.7582,22.7485,22.7485,14300.0
2008-01-15 14:10:00,23.26,23.26,23.21,23.25,38300.0,22.7582,22.7582,22.7093,22.7485,38300.0
2008-01-15 14:15:00,23.25,23.25,22.85,22.99,138700.0,22.7485,22.7485,22.3571,22.4941,138700.0
2008-01-15 14:20:00,22.99,23.12,22.87,22.99,54500.0,22.4941,22.6213,22.3766,22.4941,54500.0
2008-01-15 14:25:00,23.0,23.03,22.99,23.01,17900.0,22.5038,22.5332,22.4941,22.5136,17900.0
2008-01-15 14:30:00,23.0,23.02,22.99,23.01,36200.0,22.5038,22.5234,22.4941,22.5136,36200.0
2008-01-15 14:35:00,23.0,23.03,22.94,23.01,44400.0,22.5038,22.5332,22.4451,22.5136,44400.0
2008-01-15 14:40:00,23.01,23.02,23.0,23.01,37200.0,22.5136,22.5234,22.5038,22.5136,37200.0
2008-01-15 14:45:00,23.01,23.01,23.0,23.01,33600.0,22.5136,22.5136,22.5038,22.5136,33600.0
2008-01-15 14:50:00,23.0,23.39,23.0,23.3,55800.0,22.5038,22.8854,22.5038,22.7974,55800.0
2008-01-15 14:55:00,23.3,23.32,23.18,23.22,61200.0,22.7974,22.8169,22.68,22.7191,61200.0
2008-01-15 15:00:00,23.21,23.37,23.2,23.25,54700.0,22.7093,22.8659,22.6995,22.7485,54700.0
2008-01-15 15:05:00,23.25,23.32,23.21,23.27,40800.0,22.7485,22.8169,22.7093,22.768,40800.0
2008-01-15 15:10:00,23.26,23.36,23.25,23.32,31700.0,22.7582,22.8561,22.7485,22.8169,31700.0
2008-01-15 15:15:00,23.31,23.31,23.18,23.22,33900.0,22.8072,22.8072,22.68,22.7191,33900.0
2008-01-15 15:20:00,23.22,23.23,23.19,23.21,39700.0,22.7191,22.7289,22.6897,22.7093,39700.0
2008-01-15 15:25:00,23.21,23.32,23.2,23.25,63500.0,22.7093,22.8169,22.6995,22.7485,63500.0
2008-01-15 15:30:00,23.24,23.24,23.1,23.14,51000.0,22.7387,22.7387,22.6017,22.6408,51000.0
2008-01-15 15:35:00,23.15,23.15,23.0,23.02,58500.0,22.6506,22.6506,22.5038,22.5234,58500.0
2008-01-15 15:40:00,23.04,23.05,22.98,23.0,67500.0,22.543,22.5528,22.4843,22.5038,67500.0
2008-01-15 15:45:00,23.0,23.08,22.99,22.99,54700.0,22.5038,22.5821,22.4941,22.4941,54700.0
2008-01-15 15:50:00,22.99,23.05,22.98,23.01,60500.0,22.4941,22.5528,22.4843,22.5136,60500.0
2008-01-15 15:55:00,23.0,23.01,22.94,22.95,84600.0,22.5038,22.5136,22.4451,22.4549,84600.0
2008-01-16 09:30:00,22.86,22.96,22.65,22.93,49900.0,22.3669,22.4647,22.1614,22.4354,49900.0
2008-01-16 09:35:00,22.9,22.94,22.76,22.79,31800.0,22.406,22.4451,22.269,22.2984,31800.0
2008-01-16 09:40:00,22.77,23.15,22.73,23.11,62400.0,22.2788,22.6506,22.2397,22.6115,62400.0
2008-01-16 09:45:00,23.11,23.41,23.08,23.36,50600.0,22.6115,22.905,22.5821,22.8561,50600.0
2008-01-16 09:50:00,23.38,23.45,23.32,23.44,25300.0,22.8756,22.9441,22.8169,22.9344,25300.0
2008-01-16 09:55:00,23.43,23.63,23.42,23.44,45800.0,22.9246,23.1203,22.9148,22.9344,45800.0
2008-01-16 10:00:00,23.44,23.76,23.42,23.74,39200.0,22.9344,23.2474,22.9148,23.2279,39200.0
2008-01-16 10:05:00,23.74,24.0,23.71,23.81,56200.0,23.2279,23.4823,23.1985,23.2964,56200.0
2008-01-16 10:10:00,23.81,23.84,23.68,23.69,21400.0,23.2964,23.3257,23.1692,23.179,21400.0
2008-01-16 10:15:00,23.69,23.69,23.47,23.54,24500.0,23.179,23.179,22.9637,23.0322,24500.0
2008-01-16 10:20:00,23.52,23.54,23.46,23.52,15500.0,23.0126,23.0322,22.9539,23.0126,15500.0
2008-01-16 10:25:00,23.49,23.51,23.34,23.39,20600.0,22.9833,23.0028,22.8365,22.8854,20600.0
2008-01-16 10:30:00,23.39,23.56,23.39,23.56,18700.0,22.8854,23.0518,22.8854,23.0518,18700.0
2008-01-16 10:35:00,23.55,23.61,23.52,23.56,12700.0,23.042,23.1007,23.0126,23.0518,12700.0
2008-01-16 10:40:00,23.5,23.51,23.47,23.5,14500.0,22.9931,23.0028,22.9637,22.9931,14500.0
2008-01-16 10:45:00,23.47,23.52,23.42,23.45,15800.0,22.9637,23.0126,22.9148,22.9441,15800.0
2008-01-16 10:50:00,23.46,23.62,23.44,23.61,12900.0,22.9539,23.1105,22.9344,23.1007,12900.0
2008-01-16 10:55:00,23.61,23.64,23.57,23.64,11300.0,23.1007,23.13,23.0615,23.13,11300.0
2008-01-16 11:00:00,23.63,23.65,23.61,23.61,9900.0,23.1203,23.1398,23.1007,23.1007,9900.0
2008-01-16 11:05:00,23.61,23.7,23.61,23.67,10400.0,23.1007,23.1887,23.1007,23.1594,10400.0
2008-01-16 11:10:00,23.66,23.75,23.66,23.75,14200.0,23.1496,23.2377,23.1496,23.2377,14200.0
2008-01-16 11:15:00,23.75,23.82,23.71,23.8,12200.0,23.2377,23.3062,23.1985,23.2866,12200.0
2008-01-16 11:20:00,23.8,24.25,23.8,24.19,77800.0,23.2866,23.7269,23.2866,23.6682,77800.0
2008-01-16 11:25:00,24.2,24.32,24.14,24.3,21900.0,23.678,23.7954,23.6193,23.7758,21900.0
2008-01-16 11:30:00,24.31,24.4,24.28,24.31,20100.0,23.7856,23.8736,23.7562,23.7856,20100.0
2008-01-16 11:35:00,24.3,24.42,24.21,24.37,31500.0,23.7758,23.8932,23.6877,23.8443,31500.0
2008-01-16 11:40:00,24.36,24.38,24.09,24.1,18700.0,23.8345,23.8541,23.5703,23.5801,18700.0
2008-01-16 11:45:00,24.1,24.32,24.09,24.29,25400.0,23.5801,23.7954,23.5703,23.766,25400.0
2008-01-16 11:50:00,24.29,24.45,24.28,24.3,25900.0,23.766,23.9226,23.7562,23.7758,25900.0
2008-01-16 11:55:00,24.3,24.31,24.28,24.29,11900.0,23.7758,23.7856,23.7562,23.766,11900.0
2008-01-16 12:00:00,24.29,24.3,24.28,24.28,10900.0,23.766,23.7758,23.7562,23.7562,10900.0
2008-01-16 12:05:00,24.28,24.3,24.22,24.22,26700.0,23.7562,23.7758,23.6975,23.6975,26700.0
2008-01-16 12:10:00,24.22,24.24,24.07,24.1,19700.0,23.6975,23.7171,23.5508,23.5801,19700.0
2008-01-16 12:15:00,24.1,24.11,24.04,24.04,18800.0,23.5801,23.5899,23.5214,23.5214,18800.0
2008-01-16 12:20:00,24.04,24.05,23.98,24.0,22700.0,23.5214,23.5312,23.4627,23.4823,22700.0
2008-01-16 12:25:00,24.0,24.09,24.0,24.02,31100.0,23.4823,23.5703,23.4823,23.5018,31100.0
2008-01-16 12:30:00,24.02,24.05,23.96,23.99,34400.0,23.5018,23.5312,23.4431,23.4725,34400.0
2008-01-16 12:35:00,23.99,24.01,23.94,23.97,16000.0,23.4725,23.4921,23.4236,23.4529,16000.0
2008-01-16 12:40:00,23.98,24.01,23.97,23.99,10900.0,23.4627,23.4921,23.4529,23.4725,10900.0
2008-01-16 12:45:00,23.99,24.01,23.91,23.93,20700.0,23.4725,23.4921,23.3942,23.4138,20700.0
2008-01-16 12:50:00,23.96,23.97,23.95,23.95,5000.0,23.4431,23.4529,23.4334,23.4334,5000.0
2008-01-16 12:55:00,23.94,23.96,23.91,23.91,5500.0,23.4236,23.4431,23.3942,23.3942,5500.0
2008-01-16 13:00:00,23.93,23.93,23.91,23.92,12700.0,23.4138,23.4138,23.3942,23.404,12700.0
2008-01-16 13:05:00,23.91,23.92,23.84,23.85,10800.0,23.3942,23.404,23.3257,23.3355,10800.0
2008-01-16 13:10:00,23.85,23.86,23.77,23.78,13200.0,23.3355,23.3453,23.2572,23.267,13200.0
2008-01-16 13:15:00,23.76,23.77,23.68,23.73,17000.0,23.2474,23.2572,23.1692,23.2181,17000.0
2008-01-16 13:20:00,23.71,23.86,23.71,23.75,22500.0,23.1985,23.3453,23.1985,23.2377,22500.0
2008-01-16 13:25:00,23.75,23.86,23.69,23.69,28000.0,23.2377,23.3453,23.179,23.179,28000.0
2008-01-16 13:30:00,23.69,23.79,23.66,23.66,15600.0,23.179,23.2768,23.1496,23.1496,15600.0
2008-01-16 13:35:00,23.67,23.71,23.64,23.66,21300.0,23.1594,23.1985,23.13,23.1496,21300.0
2008-01-16 13:40:00,23.65,23.66,23.57,23.58,19600.0,23.1398,23.1496,23.0615,23.0713,19600.0
2008-01-16 13:45:00,23.59,23.62,23.59,23.6,21800.0,23.0811,23.1105,23.0811,23.0909,21800.0
2008-01-16 13:50:00,23.61,23.68,23.61,23.68,17800.0,23.1007,23.1692,23.1007,23.1692,17800.0
2008-01-16 13:55:00,23.68,23.81,23.65,23.8,36200.0,23.1692,23.2964,23.1398,23.2866,36200.0
2008-01-16 14:00:00,23.8,23.81,23.7,23.7,18200.0,23.2866,23.2964,23.1887,23.1887,18200.0
2008-01-16 14:05:00,23.7,23.74,23.7,23.73,39300.0,23.1887,23.2279,23.1887,23.2181,39300.0
2008-01-16 14:10:00,23.73,23.79,23.71,23.79,24900.0,23.2181,23.2768,23.1985,23.2768,24900.0
2008-01-16 14:15:00,23.79,23.82,23.77,23.78,16700.0,23.2768,23.3062,23.2572,23.267,16700.0
2008-01-16 14:20:00,23.78,23.84,23.78,23.83,8700.0,23.267,23.3257,23.267,23.3159,8700.0
2008-01-16 14:25:00,23.82,23.86,23.81,23.86,9400.0,23.3062,23.3453,23.2964,23.3453,9400.0
2008-01-16 14:30:00,23.87,24.03,23.87,24.02,17900.0,23.3551,23.5116,23.3551,23.5018,17900.0
2008-01-16 14:35:00,24.02,24.2,24.0,24.17,33600.0,23.5018,23.678,23.4823,23.6486,33600.0
2008-01-16 14:40:00,24.17,24.21,24.15,24.19,21000.0,23.6486,23.6877,23.629,23.6682,21000.0
2008-01-16 14:45:00,24.2,24.23,24.16,24.2,18600.0,23.678,23.7073,23.6388,23.678,18600.0
2008-01-16 14:50:00,24.19,24.23,24.18,24.2,16300.0,23.6682,23.7073,23.6584,23.678,16300.0
2008-01-16 14:55:00,24.21,24.21,24.09,24.11,16300.0,23.6877,23.6877,23.5703,23.5899,16300.0
2008-01-16 15:00:00,24.09,24.1,24.06,24.06,15400.0,23.5703,23.5801,23.541,23.541,15400.0
2008-01-16 15:05:00,24.06,24.18,24.03,24.16,25500.0,23.541,23.6584,23.5116,23.6388,25500.0
2008-01-16 15:10:00,24.15,24.22,24.15,24.2,18800.0,23.629,23.6975,23.629,23.678,18800.0
2008-01-16 15:15:00,24.2,24.24,24.19,24.24,14600.0,23.678,23.7171,23.6682,23.7171,14600.0
2008-01-16 15:20:00,24.24,24.24,24.22,24.24,20500.0,23.7171,23.7171,23.6975,23.7171,20500.0
2008-01-16 15:25:00,24.24,24.28,24.21,24.27,67600.0,23.7171,23.7562,23.6877,23.7464,67600.0
2008-01-16 15:30:00,24.28,24.34,24.25,24.25,100500.0,23.7562,23.8149,23.7269,23.7269,100500.0
2008-01-16 15:35:00,24.25,24.27,23.98,24.04,35600.0,23.7269,23.7464,23.4627,23.5214,35600.0
2008-01-16 15:40:00,24.02,24.02,23.84,23.84,40500.0,23.5018,23.5018,23.3257,23.3257,40500.0
2008-01-16 15:45:00,23.83,23.84,23.7,23.72,44000.0,23.3159,23.3257,23.1887,23.2083,44000.0
2008-01-16 15:50:00,23.72,23.76,23.68,23.69,55700.0,23.2083,23.2474,23.1692,23.179,55700.0
2008-01-16 15:55:00,23.68,23.78,23.65,23.72,66500.0,23.1692,23.267,23.1398,23.2083,66500.0
2008-01-17 09:30:00,23.64,23.69,23.12,23.31,13500.0,23.13,23.179,22.6213,22.8072,13500.0
2008-01-17 09:35:00,23.28,23.35,23.2,23.21,15000.0,22.7778,22.8463,22.6995,22.7093,15000.0
2008-01-17 09:40:00,23.23,23.33,23.09,23.15,27000.0,22.7289,22.8267,22.5919,22.6506,27000.0
2008-01-17 09:45:00,23.13,23.14,22.81,23.04,47100.0,22.631,22.6408,22.3179,22.543,47100.0
2008-01-17 09:50:00,23.04,23.09,22.91,23.06,47100.0,22.543,22.5919,22.4158,22.5625,47100.0
2008-01-17 09:55:00,23.0,23.07,22.71,22.87,39200.0,22.5038,22.5723,22.2201,22.3766,39200.0
2008-01-17 10:00:00,22.8,22.99,22.52,22.75,81500.0,22.3082,22.4941,22.0342,22.2592,81500.0
2008-01-17 10:05:00,22.74,22.9,22.61,22.8,53400.0,22.2495,22.406,22.1223,22.3082,53400.0
2008-01-17 10:10:00,22.77,22.82,22.7,22.74,10300.0,22.2788,22.3277,22.2103,22.2495,10300.0
2008-01-17 10:15:00,22.7,22.94,22.7,22.77,27100.0,22.2103,22.4451,22.2103,22.2788,27100.0
2008-01-17 10:20:00,22.75,22.93,22.65,22.76,18300.0,22.2592,22.4354,22.1614,22.269,18300.0
2008-01-17 10:25:00,22.74,22.9,22.68,22.82,16700.0,22.2495,22.406,22.1907,22.3277,16700.0
2008-01-17 10:30:00,22.78,22.8,22.56,22.62,38100.0,22.2886,22.3082,22.0733,22.132,38100.0
2008-01-17 10:35:00,22.6,22.62,22.37,22.4,33900.0,22.1125,22.132,21.8874,21.9168,33900.0
2008-01-17 10:40:00,22.39,22.47,22.3,22.47,47200.0,21.907,21.9853,21.8189,21.9853,47200.0
2008-01-17 10:45:00,22.47,22.65,22.34,22.65,64400.0,21.9853,22.1614,21.8581,22.1614,64400.0
2008-01-17 10:50:00,22.62,22.72,22.42,22.65,46300.0,22.132,22.2299,21.9364,22.1614,46300.0
2008-01-17 10:55:00,22.63,22.68,22.5,22.53,27100.0,22.1418,22.1907,22.0146,22.044,27100.0
2008-01-17 11:00:00,22.51,22.6,22.45,22.51,18100.0,22.0244,22.1125,21.9657,22.0244,18100.0
2008-01-17 11:05:00,22.51,22.6,22.46,22.57,30300.0,22.0244,22.1125,21.9755,22.0831,30300.0
2008-01-17 11:10:00,22.58,22.63,22.52,22.57,14600.0,22.0929,22.1418,22.0342,22.0831,14600.0
2008-01-17 11:15:00,22.57,22.62,22.48,22.62,14600.0,22.0831,22.132,21.9951,22.132,14600.0
2008-01-17 11:20:00,22.6,22.62,22.52,22.56,8500.0,22.1125,22.132,22.0342,22.0733,8500.0
2008-01-17 11:25:00,22.57,22.62,22.47,22.6,19200.0,22.0831,22.132,21.9853,22.1125,19200.0
2008-01-17 11:30:00,22.6,22.68,22.57,22.63,12100.0,22.1125,22.1907,22.0831,22.1418,12100.0
2008-01-17 11:35:00,22.62,22.65,22.56,22.61,18000.0,22.132,22.1614,22.0733,22.1223,18000.0
2008-01-17 11:40:00,22.6,22.63,22.56,22.61,18700.0,22.1125,22.1418,22.0733,22.1223,18700.0
2008-01-17 11:45:00,22.62,22.65,22.61,22.62,8400.0,22.132,22.1614,22.1223,22.132,8400.0
2008-01-17 11:50:00,22.63,22.68,22.61,22.65,12300.0,22.1418,22.1907,22.1223,22.1614,12300.0
2008-01-17 11:55:00,22.63,22.75,22.63,22.73,11300.0,22.1418,22.2592,22.1418,22.2397,11300.0
2008-01-17 12:00:00,22.73,22.76,22.62,22.63,30400.0,22.2397,22.269,22.132,22.1418,30400.0
2008-01-17 12:05:00,22.63,22.64,22.56,22.6,34500.0,22.1418,22.1516,22.0733,22.1125,34500.0
2008-01-17 12:10:00,22.58,22.62,22.56,22.6,25000.0,22.0929,22.132,22.0733,22.1125,25000.0
2008-01-17 12:15:00,22.59,22.6,22.5,22.52,57600.0,22.1027,22.1125,22.0146,22.0342,57600.0
2008-01-17 12:20:00,22.51,22.53,22.49,22.5,32900.0,22.0244,22.044,22.0048,22.0146,32900.0
2008-01-17 12:25:00,22.5,22.54,22.5,22.53,19500.0,22.0146,22.0538,22.0146,22.044,19500.0
2008-01-17 12:30:00,22.54,22.54,22.5,22.54,14900.0,22.0538,22.0538,22.0146,22.0538,14900.0
2008-01-17 12:35:00,22.54,22.61,22.54,22.55,13300.0,22.0538,22.1223,22.0538,22.0636,13300.0
2008-01-17 12:40:00,22.55,22.57,22.47,22.49,27700.0,22.0636,22.0831,21.9853,22.0048,27700.0
2008-01-17 12:45:00,22.49,22.55,22.48,22.48,12900.0,22.0048,22.0636,21.9951,21.9951,12900.0
2008-01-17 12:50:00,22.48,22.5,22.47,22.48,5400.0,21.9951,22.0146,21.9853,21.9951,5400.0
2008-01-17 12:55:00,22.49,22.5,22.47,22.48,11600.0,22.0048,22.0146,21.9853,21.9951,11600.0
2008-01-17 13:00:00,22.5,22.52,22.48,22.51,14600.0,22.0146,22.0342,21.9951,22.0244,14600.0
2008-01-17 13:05:00,22.5,22.55,22.49,22.5,8300.0,22.0146,22.0636,22.0048,22.0146,8300.0
2008-01-17 13:10:00,22.5,22.61,22.49,22.61,8900.0,22.0146,22.1223,22.0048,22.1223,8900.0
2008-01-17 13:15:00,22.62,22.71,22.62,22.71,8000.0,22.132,22.2201,22.132,22.2201,8000.0
2008-01-17 13:20:00,22.7,22.7,22.63,22.63,21900.0,22.2103,22.2103,22.1418,22.1418,21900.0
2008-01-17 13:25:00,22.62,22.75,22.62,22.66,12300.0,22.132,22.2592,22.132,22.1712,12300.0
2008-01-17 13:30:00,22.66,22.72,22.66,22.67,7500.0,22.1712,22.2299,22.1712,22.181,7500.0
2008-01-17 13:35:00,22.66,22.7,22.54,22.58,10500.0,22.1712,22.2103,22.0538,22.0929,10500.0
2008-01-17 13:40:00,22.58,22.63,22.53,22.62,10800.0,22.0929,22.1418,22.044,22.132,10800.0
2008-01-17 13:45:00,22.62,22.62,22.52,22.54,5000.0,22.132,22.132,22.0342,22.0538,5000.0
2008-01-17 13:50:00,22.53,22.54,22.52,22.53,5000.0,22.044,22.0538,22.0342,22.044,5000.0
2008-01-17 13:55:00,22.52,22.53,22.52,22.52,7700.0,22.0342,22.044,22.0342,22.0342,7700.0
2008-01-17 14:00:00,22.52,22.58,22.51,22.57,11700.0,22.0342,22.0929,22.0244,22.0831,11700.0
2008-01-17 14:05:00,22.57,22.58,22.52,22.53,9600.0,22.0831,22.0929,22.0342,22.044,9600.0
2008-01-17 14:10:00,22.52,22.55,22.52,22.55,11000.0,22.0342,22.0636,22.0342,22.0636,11000.0
2008-01-17 14:15:00,22.54,22.59,22.54,22.55,21200.0,22.0538,22.1027,22.0538,22.0636,21200.0
2008-01-17 14:20:00,22.55,22.55,22.52,22.52,11800.0,22.0636,22.0636,22.0342,22.0342,11800.0
2008-01-17 14:25:00,22.53,22.54,22.47,22.5,31800.0,22.044,22.0538,21.9853,22.0146,31800.0
2008-01-17 14:30:00,22.49,22.55,22.49,22.5,18000.0,22.0048,22.0636,22.0048,22.0146,18000.0
2008-01-17 14:35:00,22.5,22.55,22.49,22.52,15800.0,22.0146,22.0636,22.0048,22.0342,15800.0
2008-01-17 14:40:00,22.52,22.55,22.51,22.54,11700.0,22.0342,22.0636,22.0244,22.0538,11700.0
2008-01-17 14:45:00,22.54,22.6,22.52,22.57,18100.0,22.0538,22.1125,22.0342,22.0831,18100.0
2008-01-17 14:50:00,22.59,22.64,22.57,22.59,13500.0,22.1027,22.1516,22.0831,22.1027,13500.0
2008-01-17 14:55:00,22.57,22.6,22.54,22.59,15200.0,22.0831,22.1125,22.0538,22.1027,15200.0
2008-01-17 15:00:00,22.58,22.59,22.55,22.57,15300.0,22.0929,22.1027,22.0636,22.0831,15300.0
2008-01-17 15:05:00,22.58,22.65,22.57,22.59,19100.0,22.0929,22.1614,22.0831,22.1027,19100.0
2008-01-17 15:10:00,22.6,22.64,22.57,22.61,10600.0,22.1125,22.1516,22.0831,22.1223,10600.0
2008-01-17 15:15:00,22.61,22.62,22.57,22.57,9100.0,22.1223,22.132,22.0831,22.0831,9100.0
2008-01-17 15:20:00,22.57,22.57,22.49,22.51,25000.0,22.0831,22.0831,22.0048,22.0244,25000.0
2008-01-17 15:25:00,22.51,22.53,22.5,22.52,15300.0,22.0244,22.044,22.0146,22.0342,15300.0
2008-01-17 15:30:00,22.52,22.54,22.47,22.48,42100.0,22.0342,22.0538,21.9853,21.9951,42100.0
2008-01-17 15:35:00,22.5,22.55,22.49,22.52,21400.0,22.0146,22.0636,22.0048,22.0342,21400.0
2008-01-17 15:40:00,22.51,22.53,22.5,22.51,32800.0,22.0244,22.044,22.0146,22.0244,32800.0
2008-01-17 15:45:00,22.51,22.53,22.46,22.52,21900.0,22.0244,22.044,21.9755,22.0342,21900.0
2008-01-17 15:50:00,22.53,22.65,22.51,22.64,25200.0,22.044,22.1614,22.0244,22.1516,25200.0
2008-01-17 15:55:00,22.64,22.66,22.5,22.54,37200.0,22.1516,22.1712,22.0146,22.0538,37200.0
2008-01-18 09:30:00,22.62,22.68,22.31,22.43,41000.0,22.132,22.1907,21.8287,21.9461,41000.0
2008-01-18 09:35:00,22.41,22.65,22.24,22.33,41900.0,21.9266,22.1614,21.7602,21.8483,41900.0
2008-01-18 09:40:00,22.32,22.39,22.2,22.35,23100.0,21.8385,21.907,21.7211,21.8679,23100.0
2008-01-18 09:45:00,22.32,22.39,22.15,22.39,19400.0,21.8385,21.907,21.6722,21.907,19400.0
2008-01-18 09:50:00,22.39,22.59,22.39,22.52,23000.0,21.907,22.1027,21.907,22.0342,23000.0
2008-01-18 09:55:00,22.52,22.53,22.32,22.52,21500.0,22.0342,22.044,21.8385,22.0342,21500.0
2008-01-18 10:00:00,22.51,22.67,22.51,22.58,25400.0,22.0244,22.181,22.0244,22.0929,25400.0
2008-01-18 10:05:00,22.59,22.73,22.59,22.73,18500.0,22.1027,22.2397,22.1027,22.2397,18500.0
2008-01-18 10:10:00,22.75,22.85,22.74,22.84,13600.0,22.2592,22.3571,22.2495,22.3473,13600.0
2008-01-18 10:15:00,22.83,22.83,22.67,22.82,13200.0,22.3375,22.3375,22.181,22.3277,13200.0
2008-01-18 10:20:00,22.81,22.92,22.75,22.89,30100.0,22.3179,22.4256,22.2592,22.3962,30100.0
2008-01-18 10:25:00,22.86,22.96,22.75,22.86,32200.0,22.3669,22.4647,22.2592,22.3669,32200.0
2008-01-18 10:30:00,22.87,22.94,22.75,22.87,48900.0,22.3766,22.4451,22.2592,22.3766,48900.0
2008-01-18 10:35:00,22.88,22.92,22.84,22.84,7000.0,22.3864,22.4256,22.3473,22.3473,7000.0
2008-01-18 10:40:00,22.84,22.85,22.78,22.79,6400.0,22.3473,22.3571,22.2886,22.2984,6400.0
2008-01-18 10:45:00,22.79,22.92,22.75,22.86,25800.0,22.2984,22.4256,22.2592,22.3669,25800.0
2008-01-18 10:50:00,22.87,22.95,22.8,22.86,29100.0,22.3766,22.4549,22.3082,22.3669,29100.0
2008-01-18 10:55:00,22.87,22.93,22.83,22.9,25300.0,22.3766,22.4354,22.3375,22.406,25300.0
2008-01-18 11:00:00,22.9,22.93,22.87,22.91,6900.0,22.406,22.4354,22.3766,22.4158,6900.0
2008-01-18 11:05:00,22.91,22.91,22.76,22.83,16600.0,22.4158,22.4158,22.269,22.3375,16600.0
2008-01-18 11:10:00,22.81,22.81,22.75,22.75,5200.0,22.3179,22.3179,22.2592,22.2592,5200.0
2008-01-18 11:15:00,22.75,22.78,22.75,22.76,8800.0,22.2592,22.2886,22.2592,22.269,8800.0
2008-01-18 11:20:00,22.76,22.78,22.75,22.78,19500.0,22.269,22.2886,22.2592,22.2886,19500.0
2008-01-18 11:25:00,22.77,22.86,22.74,22.81,10200.0,22.2788,22.3669,22.2495,22.3179,10200.0
2008-01-18 11:30:00,22.82,22.86,22.8,22.81,10700.0,22.3277,22.3669,22.3082,22.3179,10700.0
2008-01-18 11:35:00,22.8,22.87,22.75,22.78,10900.0,22.3082,22.3766,22.2592,22.2886,10900.0
2008-01-18 11:40:00,22.76,22.76,22.65,22.67,7200.0,22.269,22.269,22.1614,22.181,7200.0
2008-01-18 11:45:00,22.67,22.67,22.59,22.6,10100.0,22.181,22.181,22.1027,22.1125,10100.0
2008-01-18 11:50:00,22.62,22.62,22.6,22.61,5400.0,22.132,22.132,22.1125,22.1223,5400.0
2008-01-18 11:55:00,22.62,22.71,22.59,22.64,19700.0,22.132,22.2201,22.1027,22.1516,19700.0
2008-01-18 12:00:00,22.65,22.72,22.65,22.66,6800.0,22.1614,22.2299,22.1614,22.1712,6800.0
2008-01-18 12:05:00,22.66,22.66,22.62,22.65,3900.0,22.1712,22.1712,22.132,22.1614,3900.0
2008-01-18 12:10:00,22.65,22.68,22.65,22.65,5000.0,22.1614,22.1907,22.1614,22.1614,5000.0
2008-01-18 12:15:00,22.64,22.64,22.63,22.63,7500.0,22.1516,22.1516,22.1418,22.1418,7500.0
2008-01-18 12:20:00,22.63,22.66,22.61,22.66,7800.0,22.1418,22.1712,22.1223,22.1712,7800.0
2008-01-18 12:25:00,22.68,22.78,22.67,22.78,3800.0,22.1907,22.2886,22.181,22.2886,3800.0
2008-01-18 12:30:00,22.78,22.88,22.78,22.86,10000.0,22.2886,22.3864,22.2886,22.3669,10000.0
2008-01-18 12:35:00,22.86,22.86,22.8,22.83,9100.0,22.3669,22.3669,22.3082,22.3375,9100.0
2008-01-18 12:40:00,22.83,22.83,22.79,22.79,5000.0,22.3375,22.3375,22.2984,22.2984,5000.0
2008-01-18 12:45:00,22.8,22.87,22.79,22.87,5200.0,22.3082,22.3766,22.2984,22.3766,5200.0
2008-01-18 12:50:00,22.86,22.87,22.84,22.87,6400.0,22.3669,22.3766,22.3473,22.3766,6400.0
2008-01-18 12:55:00,22.87,22.89,22.79,22.88,23200.0,22.3766,22.3962,22.2984,22.3864,23200.0
2008-01-18 13:00:00,22.87,22.88,22.83,22.88,6500.0,22.3766,22.3864,22.3375,22.3864,6500.0
2008-01-18 13:05:00,22.88,22.92,22.88,22.91,6900.0,22.3864,22.4256,22.3864,22.4158,6900.0
2008-01-18 13:10:00,22.91,22.91,22.82,22.84,5600.0,22.4158,22.4158,22.3277,22.3473,5600.0
2008-01-18 13:15:00,22.83,22.84,22.77,22.77,4800.0,22.3375,22.3473,22.2788,22.2788,4800.0
2008-01-18 13:20:00,22.77,22.8,22.77,22.8,4800.0,22.2788,22.3082,22.2788,22.3082,4800.0
2008-01-18 13:25:00,22.8,22.82,22.79,22.82,4700.0,22.3082,22.3277,22.2984,22.3277,4700.0
2008-01-18 13:30:00,22.82,22.82,22.81,22.81,5200.0,22.3277,22.3277,22.3179,22.3179,5200.0
2008-01-18 13:35:00,22.81,22.82,22.8,22.8,3800.0,22.3179,22.3277,22.3082,22.3082,3800.0
2008-01-18 13:40:00,22.81,22.82,22.76,22.76,13400.0,22.3179,22.3277,22.269,22.269,13400.0
2008-01-18 13:45:00,22.77,22.8,22.77,22.79,9700.0,22.2788,22.3082,22.2788,22.2984,9700.0
2008-01-18 13:50:00,22.8,22.8,22.77,22.8,5000.0,22.3082,22.3082,22.2788,22.3082,5000.0
2008-01-18 13:55:00,22.8,22.86,22.79,22.85,11200.0,22.3082,22.3669,22.2984,22.3571,11200.0
2008-01-18 14:00:00,22.84,22.9,22.82,22.86,9200.0,22.3473,22.406,22.3277,22.3669,9200.0
2008-01-18 14:05:00,22.86,22.86,22.8,22.81,12200.0,22.3669,22.3669,22.3082,22.3179,12200.0
2008-01-18 14:10:00,22.81,22.84,22.79,22.82,11500.0,22.3179,22.3473,22.2984,22.3277,11500.0
2008-01-18 14:15:00,22.83,22.86,22.83,22.84,4400.0,22.3375,22.3669,22.3375,22.3473,4400.0
2008-01-18 14:20:00,22.83,22.83,22.79,22.81,10200.0,22.3375,22.3375,22.2984,22.3179,10200.0
2008-01-18 14:25:00,22.79,22.8,22.78,22.78,7300.0,22.2984,22.3082,22.2886,22.2886,7300.0
2008-01-18 14:30:00,22.78,22.79,22.61,22.62,19700.0,22.2886,22.2984,22.1223,22.132,19700.0
2008-01-18 14:35:00,22.64,22.65,22.63,22.63,11000.0,22.1516,22.1614,22.1418,22.1418,11000.0
2008-01-18 14:40:00,22.64,22.65,22.59,22.59,29800.0,22.1516,22.1614,22.1027,22.1027,29800.0
2008-01-18 14:45:00,22.6,22.62,22.59,22.6,13600.0,22.1125,22.132,22.1027,22.1125,13600.0
2008-01-18 14:50:00,22.6,22.62,22.59,22.6,17300.0,22.1125,22.132,22.1027,22.1125,17300.0
2008-01-18 14:55:00,22.6,22.73,22.6,22.73,18400.0,22.1125,22.2397,22.1125,22.2397,18400.0
2008-01-18 15:00:00,22.73,22.73,22.62,22.63,18600.0,22.2397,22.2397,22.132,22.1418,18600.0
2008-01-18 15:05:00,22.62,22.65,22.61,22.63,10900.0,22.132,22.1614,22.1223,22.1418,10900.0
2008-01-18 15:10:00,22.63,22.67,22.6,22.63,25500.0,22.1418,22.181,22.1125,22.1418,25500.0
2008-01-18 15:15:00,22.63,22.65,22.62,22.63,10300.0,22.1418,22.1614,22.132,22.1418,10300.0
2008-01-18 15:20:00,22.63,22.65,22.61,22.62,14200.0,22.1418,22.1614,22.1223,22.132,14200.0
2008-01-18 15:25:00,22.62,22.64,22.61,22.61,11700.0,22.132,22.1516,22.1223,22.1223,11700.0
2008-01-18 15:30:00,22.61,22.66,22.6,22.62,17200.0,22.1223,22.1712,22.1125,22.132,17200.0
2008-01-18 15:35:00,22.61,22.62,22.51,22.54,12800.0,22.1223,22.132,22.0244,22.0538,12800.0
2008-01-18 15:40:00,22.55,22.63,22.53,22.62,19900.0,22.0636,22.1418,22.044,22.132,19900.0
2008-01-18 15:45:00,22.62,22.64,22.6,22.62,19400.0,22.132,22.1516,22.1125,22.132,19400.0
2008-01-18 15:50:00,22.61,22.62,22.54,22.56,17600.0,22.1223,22.132,22.0538,22.0733,17600.0
2008-01-18 15:55:00,22.56,22.59,22.48,22.58,23900.0,22.0733,22.1027,21.9951,22.0929,23900.0
2008-01-22 09:30:00,21.65,21.71,21.59,21.63,9700.0,21.183,21.2417,21.1243,21.1634,9700.0
2008-01-22 09:35:00,21.61,21.9,21.61,21.86,15600.0,21.1438,21.4276,21.1438,21.3884,15600.0
2008-01-22 09:40:00,21.8,22.73,21.8,22.16,32500.0,21.3297,22.2397,21.3297,21.682,32500.0
2008-01-22 09:45:00,22.16,22.29,21.9,22.19,33900.0,21.682,21.8092,21.4276,21.7113,33900.0
2008-01-22 09:50:00,22.14,22.32,22.02,22.32,13400.0,21.6624,21.8385,21.545,21.8385,13400.0
2008-01-22 09:55:00,22.31,22.36,22.17,22.36,16400.0,21.8287,21.8777,21.6917,21.8777,16400.0
2008-01-22 10:00:00,22.34,22.4,22.15,22.18,25300.0,21.8581,21.9168,21.6722,21.7015,25300.0
2008-01-22 10:05:00,22.17,22.32,22.11,22.11,10100.0,21.6917,21.8385,21.633,21.633,10100.0
2008-01-22 10:10:00,22.13,22.24,22.12,22.13,15100.0,21.6526,21.7602,21.6428,21.6526,15100.0
2008-01-22 10:15:00,22.14,22.39,22.1,22.36,13200.0,21.6624,21.907,21.6233,21.8777,13200.0
2008-01-22 10:20:00,22.36,22.4,22.15,22.26,17400.0,21.8777,21.9168,21.6722,21.7798,17400.0
2008-01-22 10:25:00,22.25,22.3,22.12,22.19,7500.0,21.77,21.8189,21.6428,21.7113,7500.0
2008-01-22 10:30:00,22.13,22.15,21.99,22.02,24400.0,21.6526,21.6722,21.5156,21.545,24400.0
2008-01-22 10:35:00,22.02,22.19,22.01,22.17,14100.0,21.545,21.7113,21.5352,21.6917,14100.0
2008-01-22 10:40:00,22.16,22.29,22.15,22.25,8900.0,21.682,21.8092,21.6722,21.77,8900.0
2008-01-22 10:45:00,22.23,22.26,22.12,22.12,16100.0,21.7505,21.7798,21.6428,21.6428,16100.0
2008-01-22 10:50:00,22.11,22.29,22.1,22.11,13200.0,21.633,21.8092,21.6233,21.633,13200.0
2008-01-22 10:55:00,22.12,22.29,22.12,22.22,11000.0,21.6428,21.8092,21.6428,21.7407,11000.0
2008-01-22 11:00:00,22.22,22.32,22.22,22.28,11600.0,21.7407,21.8385,21.7407,21.7994,11600.0
2008-01-22 11:05:00,22.28,22.39,22.26,22.37,11200.0,21.7994,21.907,21.7798,21.8874,11200.0
2008-01-22 11:10:00,22.38,22.5,22.36,22.37,43300.0,21.8972,22.0146,21.8777,21.8874,43300.0
2008-01-22 11:15:00,22.43,22.43,22.33,22.41,5100.0,21.9461,21.9461,21.8483,21.9266,5100.0
2008-01-22 11:20:00,22.39,22.4,22.31,22.32,5100.0,21.907,21.9168,21.8287,21.8385,5100.0
2008-01-22 11:25:00,22.32,22.33,22.24,22.25,6500.0,21.8385,21.8483,21.7602,21.77,6500.0
2008-01-22 11:30:00,22.25,22.25,22.22,22.22,6000.0,21.77,21.77,21.7407,21.7407,6000.0
2008-01-22 11:35:00,22.24,22.3,22.23,22.26,5900.0,21.7602,21.8189,21.7505,21.7798,5900.0
2008-01-22 11:40:00,22.25,22.38,22.12,22.27,22100.0,21.77,21.8972,21.6428,21.7896,22100.0
2008-01-22 11:45:00,22.25,22.27,22.23,22.24,6600.0,21.77,21.7896,21.7505,21.7602,6600.0
2008-01-22 11:50:00,22.22,22.29,22.19,22.19,7900.0,21.7407,21.8092,21.7113,21.7113,7900.0
2008-01-22 11:55:00,22.2,22.23,22.18,22.23,6600.0,21.7211,21.7505,21.7015,21.7505,6600.0
2008-01-22 12:00:00,22.25,22.29,22.22,22.25,6400.0,21.77,21.8092,21.7407,21.77,6400.0
2008-01-22 12:05:00,22.26,22.32,22.26,22.32,4200.0,21.7798,21.8385,21.7798,21.8385,4200.0
2008-01-22 12:10:00,22.33,22.37,22.28,22.31,5600.0,21.8483,21.8874,21.7994,21.8287,5600.0
2008-01-22 12:15:00,22.28,22.31,22.26,22.26,6400.0,21.7994,21.8287,21.7798,21.7798,6400.0
2008-01-22 12:20:00,22.26,22.29,22.25,22.26,4400.0,21.7798,21.8092,21.77,21.7798,4400.0
2008-01-22 12:25:00,22.26,22.29,22.25,22.26,3900.0,21.7798,21.8092,21.77,21.7798,3900.0
2008-01-22 12:30:00,22.25,22.25,22.2,22.21,6400.0,21.77,21.77,21.7211,21.7309,6400.0
2008-01-22 12:35:00,22.21,22.26,22.21,22.25,4400.0,21.7309,21.7798,21.7309,21.77,4400.0
2008-01-22 12:40:00,22.25,22.25,22.14,22.17,3300.0,21.77,21.77,21.6624,21.6917,3300.0
2008-01-22 12:45:00,22.17,22.18,22.13,22.13,5700.0,21.6917,21.7015,21.6526,21.6526,5700.0
2008-01-22 12:50:00,22.13,22.19,22.13,22.18,4400.0,21.6526,21.7113,21.6526,21.7015,4400.0
2008-01-22 12:55:00,22.17,22.2,22.17,22.18,5600.0,21.6917,21.7211,21.6917,21.7015,5600.0
2008-01-22 13:00:00,22.2,22.25,22.2,22.24,3800.0,21.7211,21.77,21.7211,21.7602,3800.0
2008-01-22 13:05:00,22.23,22.26,22.17,22.24,4400.0,21.7505,21.7798,21.6917,21.7602,4400.0
2008-01-22 13:10:00,22.23,22.25,22.19,22.19,3600.0,21.7505,21.77,21.7113,21.7113,3600.0
2008-01-22 13:15:00,22.19,22.2,22.13,22.15,5400.0,21.7113,21.7211,21.6526,21.6722,5400.0
2008-01-22 13:20:00,22.15,22.15,22.09,22.12,4600.0,21.6722,21.6722,21.6135,21.6428,4600.0
2008-01-22 13:25:00,22.11,22.11,22.0,22.05,11900.0,21.633,21.633,21.5254,21.5743,11900.0
2008-01-22 13:30:00,22.08,22.08,22.03,22.06,4400.0,21.6037,21.6037,21.5548,21.5841,4400.0
2008-01-22 13:35:00,22.05,22.06,21.9,22.05,16600.0,21.5743,21.5841,21.4276,21.5743,16600.0
2008-01-22 13:40:00,22.04,22.08,22.03,22.07,5400.0,21.5646,21.6037,21.5548,21.5939,5400.0
2008-01-22 13:45:00,22.05,22.08,22.03,22.08,7400.0,21.5743,21.6037,21.5548,21.6037,7400.0
2008-01-22 13:50:00,22.07,22.1,22.06,22.08,7000.0,21.5939,21.6233,21.5841,21.6037,7000.0
2008-01-22 13:55:00,22.09,22.19,22.08,22.18,5700.0,21.6135,21.7113,21.6037,21.7015,5700.0
2008-01-22 14:00:00,22.17,22.19,22.03,22.03,14300.0,21.6917,21.7113,21.5548,21.5548,14300.0
2008-01-22 14:05:00,22.04,22.04,21.87,21.99,33000.0,21.5646,21.5646,21.3982,21.5156,33000.0
2008-01-22 14:10:00,21.99,22.02,21.94,22.0,15200.0,21.5156,21.545,21.4667,21.5254,15200.0
2008-01-22 14:15:00,22.0,22.02,21.97,22.01,29800.0,21.5254,21.545,21.4961,21.5352,29800.0
2008-01-22 14:20:00,22.02,22.03,21.95,21.98,16800.0,21.545,21.5548,21.4765,21.5058,16800.0
2008-01-22 14:25:00,21.97,22.08,21.96,22.04,11700.0,21.4961,21.6037,21.4863,21.5646,11700.0
2008-01-22 14:30:00,22.03,22.03,21.99,22.0,6500.0,21.5548,21.5548,21.5156,21.5254,6500.0
2008-01-22 14:35:00,22.01,22.04,21.93,22.03,25600.0,21.5352,21.5646,21.4569,21.5548,25600.0
2008-01-22 14:40:00,22.03,22.07,22.01,22.07,9300.0,21.5548,21.5939,21.5352,21.5939,9300.0
2008-01-22 14:45:00,22.07,22.07,22.03,22.05,8000.0,21.5939,21.5939,21.5548,21.5743,8000.0
2008-01-22 14:50:00,22.06,22.06,22.02,22.05,6000.0,21.5841,21.5841,21.545,21.5743,6000.0
2008-01-22 14:55:00,22.04,22.09,22.04,22.05,6500.0,21.5646,21.6135,21.5646,21.5743,6500.0
2008-01-22 15:00:00,22.06,22.09,22.04,22.09,5700.0,21.5841,21.6135,21.5646,21.6135,5700.0
2008-01-22 15:05:00,22.08,22.16,21.81,22.05,30900.0,21.6037,21.682,21.3395,21.5743,30900.0
2008-01-22 15:10:00,22.05,22.06,21.99,21.99,10900.0,21.5743,21.5841,21.5156,21.5156,10900.0
2008-01-22 15:15:00,22.02,22.11,21.97,22.04,12700.0,21.545,21.633,21.4961,21.5646,12700.0
2008-01-22 15:20:00,22.07,22.11,22.05,22.1,7500.0,21.5939,21.633,21.5743,21.6233,7500.0
2008-01-22 15:25:00,22.11,22.19,22.1,22.14,16500.0,21.633,21.7113,21.6233,21.6624,16500.0
2008-01-22 15:30:00,22.14,22.24,22.14,22.18,12800.0,21.6624,21.7602,21.6624,21.7015,12800.0
2008-01-22 15:35:00,22.19,22.27,22.19,22.2,9800.0,21.7113,21.7896,21.7113,21.7211,9800.0
2008-01-22 15:40:00,22.21,22.22,22.08,22.08,9600.0,21.7309,21.7407,21.6037,21.6037,9600.0
2008-01-22 15:45:00,22.09,22.09,22.04,22.07,16200.0,21.6135,21.6135,21.5646,21.5939,16200.0
2008-01-22 15:50:00,22.08,22.08,22.0,22.01,16200.0,21.6037,21.6037,21.5254,21.5352,16200.0
2008-01-22 15:55:00,22.01,22.07,21.99,22.0,33200.0,21.5352,21.5939,21.5156,21.5254,33200.0
2008-01-23 09:30:00,21.8,21.94,21.19,21.36,14200.0,21.3297,21.4667,20.7329,20.8992,14200.0
2008-01-23 09:35:00,21.36,22.01,21.33,21.82,14400.0,20.8992,21.5352,20.8699,21.3493,14400.0
2008-01-23 09:40:00,21.8,21.96,21.8,21.94,5500.0,21.3297,21.4863,21.3297,21.4667,5500.0
2008-01-23 09:45:00,21.91,22.0,21.8,21.9,19100.0,21.4374,21.5254,21.3297,21.4276,19100.0
2008-01-23 09:50:00,21.95,22.02,21.86,21.9,23000.0,21.4765,21.545,21.3884,21.4276,23000.0
2008-01-23 09:55:00,21.91,22.0,21.66,21.66,15600.0,21.4374,21.5254,21.1928,21.1928,15600.0
2008-01-23 10:00:00,21.56,22.13,21.43,21.81,49500.0,21.0949,21.6526,20.9677,21.3395,49500.0
2008-01-23 10:05:00,21.9,21.98,21.82,21.84,11100.0,21.4276,21.5058,21.3493,21.3689,11100.0
2008-01-23 10:10:00,21.82,21.98,21.82,21.95,17800.0,21.3493,21.5058,21.3493,21.4765,17800.0
2008-01-23 10:15:00,21.94,22.1,21.94,22.1,11300.0,21.4667,21.6233,21.4667,21.6233,11300.0
2008-01-23 10:20:00,22.1,22.15,21.8,21.9,14400.0,21.6233,21.6722,21.3297,21.4276,14400.0
2008-01-23 10:25:00,21.86,21.96,21.86,21.86,6300.0,21.3884,21.4863,21.3884,21.3884,6300.0
2008-01-23 10:30:00,21.86,21.91,21.8,21.84,7800.0,21.3884,21.4374,21.3297,21.3689,7800.0
2008-01-23 10:35:00,21.81,21.91,21.8,21.91,8900.0,21.3395,21.4374,21.3297,21.4374,8900.0
2008-01-23 10:40:00,21.89,21.93,21.74,21.86,10100.0,21.4178,21.4569,21.271,21.3884,10100.0
2008-01-23 10:45:00,21.85,21.95,21.85,21.9,12300.0,21.3787,21.4765,21.3787,21.4276,12300.0
2008-01-23 10:50:00,21.92,21.94,21.88,21.9,15100.0,21.4471,21.4667,21.408,21.4276,15100.0
2008-01-23 10:55:00,21.92,22.02,21.91,21.97,24600.0,21.4471,21.545,21.4374,21.4961,24600.0
2008-01-23 11:00:00,21.94,22.16,21.88,21.94,60200.0,21.4667,21.682,21.408,21.4667,60200.0
2008-01-23 11:05:00,21.93,22.04,21.88,21.91,10000.0,21.4569,21.5646,21.408,21.4374,10000.0
2008-01-23 11:10:00,21.9,21.91,21.84,21.84,6500.0,21.4276,21.4374,21.3689,21.3689,6500.0
2008-01-23 11:15:00,21.84,21.88,21.83,21.86,11500.0,21.3689,21.408,21.3591,21.3884,11500.0
2008-01-23 11:20:00,21.86,21.86,21.73,21.82,17700.0,21.3884,21.3884,21.2612,21.3493,17700.0
2008-01-23 11:25:00,21.81,21.82,21.75,21.8,16300.0,21.3395,21.3493,21.2808,21.3297,16300.0
2008-01-23 11:30:00,21.77,21.81,21.71,21.78,23200.0,21.3004,21.3395,21.2417,21.3102,23200.0
2008-01-23 11:35:00,21.76,21.78,21.75,21.77,8900.0,21.2906,21.3102,21.2808,21.3004,8900.0
2008-01-23 11:40:00,21.78,21.81,21.77,21.79,17900.0,21.3102,21.3395,21.3004,21.3199,17900.0
2008-01-23 11:45:00,21.78,21.79,21.76,21.76,5000.0,21.3102,21.3199,21.2906,21.2906,5000.0
2008-01-23 11:50:00,21.77,21.79,21.72,21.76,7900.0,21.3004,21.3199,21.2515,21.2906,7900.0
2008-01-23 11:55:00,21.78,21.83,21.77,21.78,9100.0,21.3102,21.3591,21.3004,21.3102,9100.0
2008-01-23 12:00:00,21.78,21.84,21.78,21.8,15300.0,21.3102,21.3689,21.3102,21.3297,15300.0
2008-01-23 12:05:00,21.81,21.81,21.77,21.8,9100.0,21.3395,21.3395,21.3004,21.3297,9100.0
2008-01-23 12:10:00,21.81,21.82,21.79,21.79,45600.0,21.3395,21.3493,21.3199,21.3199,45600.0
2008-01-23 12:15:00,21.78,21.81,21.75,21.8,14100.0,21.3102,21.3395,21.2808,21.3297,14100.0
2008-01-23 12:20:00,21.79,21.8,21.75,21.77,43200.0,21.3199,21.3297,21.2808,21.3004,43200.0
2008-01-23 12:25:00,21.77,21.77,21.71,21.71,6200.0,21.3004,21.3004,21.2417,21.2417,6200.0
2008-01-23 12:30:00,21.7,21.73,21.59,21.63,24600.0,21.2319,21.2612,21.1243,21.1634,24600.0
2008-01-23 12:35:00,21.64,21.65,21.37,21.39,91400.0,21.1732,21.183,20.909,20.9286,91400.0
2008-01-23 12:40:00,21.39,21.53,21.26,21.4,38100.0,20.9286,21.0656,20.8014,20.9384,38100.0
2008-01-23 12:45:00,21.42,21.42,21.37,21.4,14000.0,20.9579,20.9579,20.909,20.9384,14000.0
2008-01-23 12:50:00,21.4,21.46,21.37,21.46,13500.0,20.9384,20.9971,20.909,20.9971,13500.0
2008-01-23 12:55:00,21.47,21.59,21.46,21.54,24300.0,21.0068,21.1243,20.9971,21.0753,24300.0
2008-01-23 13:00:00,21.53,21.55,21.47,21.5,33900.0,21.0656,21.0851,21.0068,21.0362,33900.0
2008-01-23 13:05:00,21.5,21.5,21.42,21.43,12700.0,21.0362,21.0362,20.9579,20.9677,12700.0
2008-01-23 13:10:00,21.43,21.5,21.43,21.48,25700.0,20.9677,21.0362,20.9677,21.0166,25700.0
2008-01-23 13:15:00,21.49,21.51,21.42,21.44,8500.0,21.0264,21.046,20.9579,20.9775,8500.0
2008-01-23 13:20:00,21.43,21.5,21.4,21.47,11300.0,20.9677,21.0362,20.9384,21.0068,11300.0
2008-01-23 13:25:00,21.46,21.47,21.41,21.42,7100.0,20.9971,21.0068,20.9481,20.9579,7100.0
2008-01-23 13:30:00,21.42,21.46,21.42,21.46,11800.0,20.9579,20.9971,20.9579,20.9971,11800.0
2008-01-23 13:35:00,21.46,21.63,21.46,21.52,19200.0,20.9971,21.1634,20.9971,21.0558,19200.0
2008-01-23 13:40:00,21.5,21.51,21.45,21.45,9900.0,21.0362,21.046,20.9873,20.9873,9900.0
2008-01-23 13:45:00,21.44,21.48,21.42,21.47,4900.0,20.9775,21.0166,20.9579,21.0068,4900.0
2008-01-23 13:50:00,21.46,21.52,21.46,21.5,14000.0,20.9971,21.0558,20.9971,21.0362,14000.0
2008-01-23 13:55:00,21.51,21.56,21.49,21.53,15000.0,21.046,21.0949,21.0264,21.0656,15000.0
2008-01-23 14:00:00,21.55,21.55,21.48,21.5,16300.0,21.0851,21.0851,21.0166,21.0362,16300.0
2008-01-23 14:05:00,21.48,21.5,21.44,21.47,15200.0,21.0166,21.0362,20.9775,21.0068,15200.0
2008-01-23 14:10:00,21.48,21.54,21.47,21.52,14900.0,21.0166,21.0753,21.0068,21.0558,14900.0
2008-01-23 14:15:00,21.51,21.53,21.41,21.47,14100.0,21.046,21.0656,20.9481,21.0068,14100.0
2008-01-23 14:20:00,21.46,21.5,21.43,21.49,6300.0,20.9971,21.0362,20.9677,21.0264,6300.0
2008-01-23 14:25:00,21.49,21.62,21.49,21.6,10200.0,21.0264,21.1536,21.0264,21.134,10200.0
2008-01-23 14:30:00,21.61,21.65,21.57,21.62,24400.0,21.1438,21.183,21.1047,21.1536,24400.0
2008-01-23 14:35:00,21.62,21.7,21.62,21.7,11300.0,21.1536,21.2319,21.1536,21.2319,11300.0
2008-01-23 14:40:00,21.71,21.72,21.65,21.66,16400.0,21.2417,21.2515,21.183,21.1928,16400.0
2008-01-23 14:45:00,21.66,21.69,21.63,21.69,19400.0,21.1928,21.2221,21.1634,21.2221,19400.0
2008-01-23 14:50:00,21.69,21.71,21.67,21.68,14300.0,21.2221,21.2417,21.2025,21.2123,14300.0
2008-01-23 14:55:00,21.68,21.82,21.68,21.82,19600.0,21.2123,21.3493,21.2123,21.3493,19600.0
2008-01-23 15:00:00,21.82,22.05,21.82,22.05,28300.0,21.3493,21.5743,21.3493,21.5743,28300.0
2008-01-23 15:05:00,22.05,22.07,22.02,22.05,19700.0,21.5743,21.5939,21.545,21.5743,19700.0
2008-01-23 15:10:00,22.06,22.36,22.05,22.23,24500.0,21.5841,21.8777,21.5743,21.7505,24500.0
2008-01-23 15:15:00,22.22,22.28,22.22,22.27,17000.0,21.7407,21.7994,21.7407,21.7896,17000.0
2008-01-23 15:20:00,22.27,22.4,22.25,22.4,34000.0,21.7896,21.9168,21.77,21.9168,34000.0
2008-01-23 15:25:00,22.4,22.48,22.21,22.26,78800.0,21.9168,21.9951,21.7309,21.7798,78800.0
2008-01-23 15:30:00,22.26,22.29,22.07,22.16,34200.0,21.7798,21.8092,21.5939,21.682,34200.0
2008-01-23 15:35:00,22.16,22.29,22.12,22.24,29900.0,21.682,21.8092,21.6428,21.7602,29900.0
2008-01-23 15:40:00,22.24,22.26,22.0,22.0,36900.0,21.7602,21.7798,21.5254,21.5254,36900.0
2008-01-23 15:45:00,22.19,22.23,22.08,22.17,30100.0,21.7113,21.7505,21.6037,21.6917,30100.0
2008-01-23 15:50:00,22.16,22.19,22.0,22.16,31700.0,21.682,21.7113,21.5254,21.682,31700.0
2008-01-23 15:55:00,22.1,22.17,21.95,22.07,55700.0,21.6233,21.6917,21.4765,21.5939,55700.0
2008-01-24 09:30:00,22.28,22.28,21.92,22.22,56600.0,21.7994,21.7994,21.4471,21.7407,56600.0
2008-01-24 09:35:00,22.24,22.47,22.1,22.47,31500.0,21.7602,21.9853,21.6233,21.9853,31500.0
2008-01-24 09:40:00,22.45,22.85,22.29,22.85,28300.0,21.9657,22.3571,21.8092,22.3571,28300.0
2008-01-24 09:45:00,22.85,23.11,22.69,23.03,57800.0,22.3571,22.6115,22.2005,22.5332,57800.0
2008-01-24 09:50:00,23.02,23.06,22.97,22.99,19500.0,22.5234,22.5625,22.4745,22.4941,19500.0
2008-01-24 09:55:00,23.0,23.22,22.81,23.11,25000.0,22.5038,22.7191,22.3179,22.6115,25000.0
2008-01-24 10:00:00,23.11,23.31,23.07,23.15,14200.0,22.6115,22.8072,22.5723,22.6506,14200.0
2008-01-24 10:05:00,23.15,23.27,23.1,23.13,32000.0,22.6506,22.768,22.6017,22.631,32000.0
2008-01-24 10:10:00,23.11,23.15,22.99,23.02,14600.0,22.6115,22.6506,22.4941,22.5234,14600.0
2008-01-24 10:15:00,23.02,23.25,22.99,23.2,38800.0,22.5234,22.7485,22.4941,22.6995,38800.0
2008-01-24 10:20:00,23.21,23.23,23.15,23.22,25000.0,22.7093,22.7289,22.6506,22.7191,25000.0
2008-01-24 10:25:00,23.22,23.34,23.22,23.33,32100.0,22.7191,22.8365,22.7191,22.8267,32100.0
2008-01-24 10:30:00,23.34,23.38,23.23,23.33,31300.0,22.8365,22.8756,22.7289,22.8267,31300.0
2008-01-24 10:35:00,23.33,23.47,23.33,23.46,17100.0,22.8267,22.9637,22.8267,22.9539,17100.0
2008-01-24 10:40:00,23.47,23.47,23.37,23.43,12600.0,22.9637,22.9637,22.8659,22.9246,12600.0
2008-01-24 10:45:00,23.42,23.47,23.42,23.46,15400.0,22.9148,22.9637,22.9148,22.9539,15400.0
2008-01-24 10:50:00,23.46,23.47,23.25,23.37,17900.0,22.9539,22.9637,22.7485,22.8659,17900.0
2008-01-24 10:55:00,23.38,23.44,23.34,23.36,9300.0,22.8756,22.9344,22.8365,22.8561,9300.0
2008-01-24 11:00:00,23.35,23.38,23.09,23.2,28300.0,22.8463,22.8756,22.5919,22.6995,28300.0
2008-01-24 11:05:00,23.2,23.21,23.15,23.18,17800.0,22.6995,22.7093,22.6506,22.68,17800.0
2008-01-24 11:10:00,23.18,23.3,23.18,23.3,22700.0,22.68,22.7974,22.68,22.7974,22700.0
2008-01-24 11:15:00,23.3,23.33,23.27,23.27,18100.0,22.7974,22.8267,22.768,22.768,18100.0
2008-01-24 11:20:00,23.28,23.29,23.22,23.24,16600.0,22.7778,22.7876,22.7191,22.7387,16600.0
2008-01-24 11:25:00,23.25,23.28,23.25,23.27,11200.0,22.7485,22.7778,22.7485,22.768,11200.0
2008-01-24 11:30:00,23.27,23.46,23.27,23.45,20700.0,22.768,22.9539,22.768,22.9441,20700.0
2008-01-24 11:35:00,23.45,23.47,23.39,23.4,30000.0,22.9441,22.9637,22.8854,22.8952,30000.0
2008-01-24 11:40:00,23.39,23.4,23.31,23.35,16700.0,22.8854,22.8952,22.8072,22.8463,16700.0
2008-01-24 11:45:00,23.34,23.39,23.34,23.36,10700.0,22.8365,22.8854,22.8365,22.8561,10700.0
2008-01-24 11:50:00,23.36,23.43,23.36,23.42,23500.0,22.8561,22.9246,22.8561,22.9148,23500.0
2008-01-24 11:55:00,23.43,23.49,23.42,23.42,28900.0,22.9246,22.9833,22.9148,22.9148,28900.0
2008-01-24 12:00:00,23.39,23.49,23.36,23.45,21800.0,22.8854,22.9833,22.8561,22.9441,21800.0
2008-01-24 12:05:00,23.46,23.47,23.43,23.47,8900.0,22.9539,22.9637,22.9246,22.9637,8900.0
2008-01-24 12:10:00,23.47,23.56,23.45,23.48,24200.0,22.9637,23.0518,22.9441,22.9735,24200.0
2008-01-24 12:15:00,23.47,23.5,23.45,23.47,11700.0,22.9637,22.9931,22.9441,22.9637,11700.0
2008-01-24 12:20:00,23.47,23.48,23.46,23.47,7900.0,22.9637,22.9735,22.9539,22.9637,7900.0
2008-01-24 12:25:00,23.47,23.48,23.44,23.48,11800.0,22.9637,22.9735,22.9344,22.9735,11800.0
2008-01-24 12:30:00,23.47,23.52,23.47,23.52,8800.0,22.9637,23.0126,22.9637,23.0126,8800.0
2008-01-24 12:35:00,23.51,23.51,23.39,23.39,27200.0,23.0028,23.0028,22.8854,22.8854,27200.0
2008-01-24 12:40:00,23.39,23.44,23.32,23.34,28500.0,22.8854,22.9344,22.8169,22.8365,28500.0
2008-01-24 12:45:00,23.34,23.36,23.32,23.35,6900.0,22.8365,22.8561,22.8169,22.8463,6900.0
2008-01-24 12:50:00,23.35,23.36,23.3,23.32,6800.0,22.8463,22.8561,22.7974,22.8169,6800.0
2008-01-24 12:55:00,23.31,23.32,23.27,23.28,12500.0,22.8072,22.8169,22.768,22.7778,12500.0
2008-01-24 13:00:00,23.29,23.32,23.25,23.26,8600.0,22.7876,22.8169,22.7485,22.7582,8600.0
2008-01-24 13:05:00,23.27,23.27,23.18,23.18,11900.0,22.768,22.768,22.68,22.68,11900.0
2008-01-24 13:10:00,23.18,23.25,23.18,23.25,6300.0,22.68,22.7485,22.68,22.7485,6300.0
2008-01-24 13:15:00,23.25,23.25,23.17,23.2,28200.0,22.7485,22.7485,22.6702,22.6995,28200.0
2008-01-24 13:20:00,23.2,23.21,23.14,23.17,8700.0,22.6995,22.7093,22.6408,22.6702,8700.0
2008-01-24 13:25:00,23.17,23.18,23.04,23.07,8400.0,22.6702,22.68,22.543,22.5723,8400.0
2008-01-24 13:30:00,23.07,23.08,23.02,23.05,6000.0,22.5723,22.5821,22.5234,22.5528,6000.0
2008-01-24 13:35:00,23.07,23.08,22.96,22.97,25500.0,22.5723,22.5821,22.4647,22.4745,25500.0
2008-01-24 13:40:00,22.97,23.01,22.97,23.01,30900.0,22.4745,22.5136,22.4745,22.5136,30900.0
2008-01-24 13:45:00,23.02,23.04,22.95,22.96,13000.0,22.5234,22.543,22.4549,22.4647,13000.0
2008-01-24 13:50:00,22.96,23.0,22.96,22.99,17900.0,22.4647,22.5038,22.4647,22.4941,17900.0
2008-01-24 13:55:00,23.0,23.0,22.96,22.98,7900.0,22.5038,22.5038,22.4647,22.4843,7900.0
2008-01-24 14:00:00,22.99,23.0,22.98,22.98,5800.0,22.4941,22.5038,22.4843,22.4843,5800.0
2008-01-24 14:05:00,22.99,23.05,22.98,23.03,11000.0,22.4941,22.5528,22.4843,22.5332,11000.0
2008-01-24 14:10:00,23.03,23.06,23.03,23.06,12400.0,22.5332,22.5625,22.5332,22.5625,12400.0
2008-01-24 14:15:00,23.08,23.09,23.03,23.03,3700.0,22.5821,22.5919,22.5332,22.5332,3700.0
2008-01-24 14:20:00,23.02,23.08,22.98,23.08,5200.0,22.5234,22.5821,22.4843,22.5821,5200.0
2008-01-24 14:25:00,23.08,23.16,23.08,23.16,10300.0,22.5821,22.6604,22.5821,22.6604,10300.0
2008-01-24 14:30:00,23.17,23.21,23.17,23.2,7400.0,22.6702,22.7093,22.6702,22.6995,7400.0
2008-01-24 14:35:00,23.21,23.31,23.21,23.31,39500.0,22.7093,22.8072,22.7093,22.8072,39500.0
2008-01-24 14:40:00,23.32,23.43,23.28,23.36,24500.0,22.8169,22.9246,22.7778,22.8561,24500.0
2008-01-24 14:45:00,23.36,23.38,23.24,23.24,13000.0,22.8561,22.8756,22.7387,22.7387,13000.0
2008-01-24 14:50:00,23.23,23.23,23.13,23.14,4300.0,22.7289,22.7289,22.631,22.6408,4300.0
2008-01-24 14:55:00,23.14,23.15,23.0,23.09,8300.0,22.6408,22.6506,22.5038,22.5919,8300.0
2008-01-24 15:00:00,23.09,23.17,23.04,23.17,9800.0,22.5919,22.6702,22.543,22.6702,9800.0
2008-01-24 15:05:00,23.16,23.16,23.1,23.12,7200.0,22.6604,22.6604,22.6017,22.6213,7200.0
2008-01-24 15:10:00,23.11,23.14,23.1,23.14,8500.0,22.6115,22.6408,22.6017,22.6408,8500.0
2008-01-24 15:15:00,23.12,23.13,23.06,23.07,6700.0,22.6213,22.631,22.5625,22.5723,6700.0
2008-01-24 15:20:00,23.08,23.18,23.07,23.15,17200.0,22.5821,22.68,22.5723,22.6506,17200.0
2008-01-24 15:25:00,23.17,23.2,23.15,23.16,12800.0,22.6702,22.6995,22.6506,22.6604,12800.0
2008-01-24 15:30:00,23.18,23.21,23.17,23.17,15100.0,22.68,22.7093,22.6702,22.6702,15100.0
2008-01-24 15:35:00,23.18,23.21,23.17,23.2,31500.0,22.68,22.7093,22.6702,22.6995,31500.0
2008-01-24 15:40:00,23.2,23.34,23.2,23.32,26400.0,22.6995,22.8365,22.6995,22.8169,26400.0
2008-01-24 15:45:00,23.32,23.34,23.29,23.33,23200.0,22.8169,22.8365,22.7876,22.8267,23200.0
2008-01-24 15:50:00,23.32,23.35,23.31,23.35,28400.0,22.8169,22.8463,22.8072,22.8463,28400.0
2008-01-24 15:55:00,23.34,23.35,23.33,23.34,25800.0,22.8365,22.8463,22.8267,22.8365,25800.0
2008-01-25 09:30:00,23.53,23.75,23.37,23.75,20900.0,23.0224,23.2377,22.8659,23.2377,20900.0
2008-01-25 09:35:00,23.6,23.72,23.39,23.5,63100.0,23.0909,23.2083,22.8854,22.9931,63100.0
2008-01-25 09:40:00,23.5,23.5,23.32,23.35,9500.0,22.9931,22.9931,22.8169,22.8463,9500.0
2008-01-25 09:45:00,23.35,23.35,23.19,23.21,8900.0,22.8463,22.8463,22.6897,22.7093,8900.0
2008-01-25 09:50:00,23.22,23.24,23.02,23.18,19000.0,22.7191,22.7387,22.5234,22.68,19000.0
2008-01-25 09:55:00,23.19,23.34,23.17,23.27,24300.0,22.6897,22.8365,22.6702,22.768,24300.0
2008-01-25 10:00:00,23.27,23.48,23.26,23.45,50300.0,22.768,22.9735,22.7582,22.9441,50300.0
2008-01-25 10:05:00,23.46,23.46,23.33,23.37,24100.0,22.9539,22.9539,22.8267,22.8659,24100.0
2008-01-25 10:10:00,23.37,23.43,23.36,23.38,25100.0,22.8659,22.9246,22.8561,22.8756,25100.0
2008-01-25 10:15:00,23.38,23.49,23.38,23.49,16400.0,22.8756,22.9833,22.8756,22.9833,16400.0
2008-01-25 10:20:00,23.5,23.52,23.48,23.49,14400.0,22.9931,23.0126,22.9735,22.9833,14400.0
2008-01-25 10:25:00,23.49,23.56,23.46,23.46,15700.0,22.9833,23.0518,22.9539,22.9539,15700.0
2008-01-25 10:30:00,23.46,23.48,23.42,23.42,19000.0,22.9539,22.9735,22.9148,22.9148,19000.0
2008-01-25 10:35:00,23.4,23.49,23.4,23.46,17200.0,22.8952,22.9833,22.8952,22.9539,17200.0
2008-01-25 10:40:00,23.46,23.46,23.4,23.44,11600.0,22.9539,22.9539,22.8952,22.9344,11600.0
2008-01-25 10:45:00,23.44,23.57,23.42,23.57,10400.0,22.9344,23.0615,22.9148,23.0615,10400.0
2008-01-25 10:50:00,23.56,23.58,23.51,23.54,11100.0,23.0518,23.0713,23.0028,23.0322,11100.0
2008-01-25 10:55:00,23.53,23.53,23.5,23.51,16700.0,23.0224,23.0224,22.9931,23.0028,16700.0
2008-01-25 11:00:00,23.52,23.53,23.5,23.5,10600.0,23.0126,23.0224,22.9931,22.9931,10600.0
2008-01-25 11:05:00,23.51,23.57,23.5,23.57,7500.0,23.0028,23.0615,22.9931,23.0615,7500.0
2008-01-25 11:10:00,23.57,23.59,23.55,23.56,12300.0,23.0615,23.0811,23.042,23.0518,12300.0
2008-01-25 11:15:00,23.58,23.6,23.56,23.58,6400.0,23.0713,23.0909,23.0518,23.0713,6400.0
2008-01-25 11:20:00,23.58,23.6,23.56,23.56,9500.0,23.0713,23.0909,23.0518,23.0518,9500.0
2008-01-25 11:25:00,23.56,23.58,23.54,23.54,10900.0,23.0518,23.0713,23.0322,23.0322,10900.0
2008-01-25 11:30:00,23.54,23.54,23.52,23.53,6100.0,23.0322,23.0322,23.0126,23.0224,6100.0
2008-01-25 11:35:00,23.54,23.55,23.52,23.53,10800.0,23.0322,23.042,23.0126,23.0224,10800.0
2008-01-25 11:40:00,23.53,23.55,23.53,23.53,20100.0,23.0224,23.042,23.0224,23.0224,20100.0
2008-01-25 11:45:00,23.53,23.55,23.53,23.54,12600.0,23.0224,23.042,23.0224,23.0322,12600.0
2008-01-25 11:50:00,23.54,23.55,23.53,23.54,7200.0,23.0322,23.042,23.0224,23.0322,7200.0
2008-01-25 11:55:00,23.55,23.56,23.54,23.55,14800.0,23.042,23.0518,23.0322,23.042,14800.0
2008-01-25 12:00:00,23.55,23.55,23.53,23.55,18900.0,23.042,23.042,23.0224,23.042,18900.0
2008-01-25 12:05:00,23.55,23.55,23.54,23.55,15500.0,23.042,23.042,23.0322,23.042,15500.0
2008-01-25 12:10:00,23.55,23.62,23.54,23.61,11800.0,23.042,23.1105,23.0322,23.1007,11800.0
2008-01-25 12:15:00,23.62,23.62,23.59,23.59,10300.0,23.1105,23.1105,23.0811,23.0811,10300.0
2008-01-25 12:20:00,23.6,23.63,23.6,23.63,7500.0,23.0909,23.1203,23.0909,23.1203,7500.0
2008-01-25 12:25:00,23.63,23.63,23.61,23.61,7400.0,23.1203,23.1203,23.1007,23.1007,7400.0
2008-01-25 12:30:00,23.63,23.63,23.59,23.61,6700.0,23.1203,23.1203,23.0811,23.1007,6700.0
2008-01-25 12:35:00,23.61,23.66,23.61,23.65,7000.0,23.1007,23.1496,23.1007,23.1398,7000.0
2008-01-25 12:40:00,23.65,23.65,23.61,23.63,8100.0,23.1398,23.1398,23.1007,23.1203,8100.0
2008-01-25 12:45:00,23.63,23.63,23.53,23.53,10400.0,23.1203,23.1203,23.0224,23.0224,10400.0
2008-01-25 12:50:00,23.53,23.57,23.53,23.57,8700.0,23.0224,23.0615,23.0224,23.0615,8700.0
2008-01-25 12:55:00,23.57,23.58,23.54,23.54,17300.0,23.0615,23.0713,23.0322,23.0322,17300.0
2008-01-25 13:00:00,23.54,23.57,23.54,23.56,10000.0,23.0322,23.0615,23.0322,23.0518,10000.0
2008-01-25 13:05:00,23.57,23.57,23.5,23.5,18800.0,23.0615,23.0615,22.9931,22.9931,18800.0
2008-01-25 13:10:00,23.51,23.61,23.5,23.6,13700.0,23.0028,23.1007,22.9931,23.0909,13700.0
2008-01-25 13:15:00,23.61,23.61,23.54,23.6,11800.0,23.1007,23.1007,23.0322,23.0909,11800.0
2008-01-25 13:20:00,23.6,23.61,23.59,23.59,9300.0,23.0909,23.1007,23.0811,23.0811,9300.0
2008-01-25 13:25:00,23.59,23.6,23.56,23.57,15100.0,23.0811,23.0909,23.0518,23.0615,15100.0
2008-01-25 13:30:00,23.56,23.58,23.55,23.56,9000.0,23.0518,23.0713,23.042,23.0518,9000.0
2008-01-25 13:35:00,23.56,23.57,23.5,23.57,22600.0,23.0518,23.0615,22.9931,23.0615,22600.0
2008-01-25 13:40:00,23.57,23.6,23.52,23.52,11600.0,23.0615,23.0909,23.0126,23.0126,11600.0
2008-01-25 13:45:00,23.52,23.54,23.5,23.51,11500.0,23.0126,23.0322,22.9931,23.0028,11500.0
2008-01-25 13:50:00,23.52,23.54,23.5,23.51,21300.0,23.0126,23.0322,22.9931,23.0028,21300.0
2008-01-25 13:55:00,23.52,23.57,23.5,23.54,17200.0,23.0126,23.0615,22.9931,23.0322,17200.0
2008-01-25 14:00:00,23.54,23.56,23.5,23.5,20400.0,23.0322,23.0518,22.9931,22.9931,20400.0
2008-01-25 14:05:00,23.51,23.52,23.5,23.52,14800.0,23.0028,23.0126,22.9931,23.0126,14800.0
2008-01-25 14:10:00,23.51,23.53,23.5,23.52,17400.0,23.0028,23.0224,22.9931,23.0126,17400.0
2008-01-25 14:15:00,23.53,23.54,23.48,23.5,22400.0,23.0224,23.0322,22.9735,22.9931,22400.0
2008-01-25 14:20:00,23.5,23.51,23.5,23.5,21300.0,22.9931,23.0028,22.9931,22.9931,21300.0
2008-01-25 14:25:00,23.5,23.51,23.46,23.47,28900.0,22.9931,23.0028,22.9539,22.9637,28900.0
2008-01-25 14:30:00,23.47,23.51,23.47,23.5,13200.0,22.9637,23.0028,22.9637,22.9931,13200.0
2008-01-25 14:35:00,23.51,23.53,23.5,23.5,16700.0,23.0028,23.0224,22.9931,22.9931,16700.0
2008-01-25 14:40:00,23.5,23.51,23.45,23.47,15400.0,22.9931,23.0028,22.9441,22.9637,15400.0
2008-01-25 14:45:00,23.47,23.48,23.46,23.47,12900.0,22.9637,22.9735,22.9539,22.9637,12900.0
2008-01-25 14:50:00,23.46,23.51,23.46,23.5,26700.0,22.9539,23.0028,22.9539,22.9931,26700.0
2008-01-25 14:55:00,23.5,23.53,23.49,23.51,28800.0,22.9931,23.0224,22.9833,23.0028,28800.0
2008-01-25 15:00:00,23.5,23.51,23.5,23.51,13900.0,22.9931,23.0028,22.9931,23.0028,13900.0
2008-01-25 15:05:00,23.51,23.51,23.48,23.5,37100.0,23.0028,23.0028,22.9735,22.9931,37100.0
2008-01-25 15:10:00,23.5,23.56,23.49,23.54,23900.0,22.9931,23.0518,22.9833,23.0322,23900.0
2008-01-25 15:15:00,23.55,23.63,23.53,23.62,20600.0,23.042,23.1203,23.0224,23.1105,20600.0
2008-01-25 15:20:00,23.62,23.68,23.59,23.67,20100.0,23.1105,23.1692,23.0811,23.1594,20100.0
2008-01-25 15:25:00,23.67,23.69,23.65,23.69,17900.0,23.1594,23.179,23.1398,23.179,17900.0
2008-01-25 15:30:00,23.68,23.68,23.64,23.64,20700.0,23.1692,23.1692,23.13,23.13,20700.0
2008-01-25 15:35:00,23.64,23.65,23.63,23.64,17200.0,23.13,23.1398,23.1203,23.13,17200.0
2008-01-25 15:40:00,23.64,23.65,23.64,23.64,19800.0,23.13,23.1398,23.13,23.13,19800.0
2008-01-25 15:45:00,23.64,23.65,23.59,23.61,35900.0,23.13,23.1398,23.0811,23.1007,35900.0
2008-01-25 15:50:00,23.61,23.62,23.57,23.62,62000.0,23.1007,23.1105,23.0615,23.1105,62000.0
2008-01-25 15:55:00,23.62,23.75,23.62,23.69,36300.0,23.1105,23.2377,23.1105,23.179,36300.0
2008-01-28 09:30:00,23.65,23.65,23.35,23.35,8400.0,23.1398,23.1398,22.8463,22.8463,8400.0
2008-01-28 09:35:00,23.35,23.36,23.1,23.18,12200.0,22.8463,22.8561,22.6017,22.68,12200.0
2008-01-28 09:40:00,23.19,23.4,23.1,23.4,10000.0,22.6897,22.8952,22.6017,22.8952,10000.0
2008-01-28 09:45:00,23.4,23.43,23.33,23.38,10700.0,22.8952,22.9246,22.8267,22.8756,10700.0
2008-01-28 09:50:00,23.39,23.46,23.35,23.36,13500.0,22.8854,22.9539,22.8463,22.8561,13500.0
2008-01-28 09:55:00,23.36,23.41,23.34,23.4,12000.0,22.8561,22.905,22.8365,22.8952,12000.0
2008-01-28 10:00:00,23.4,23.54,23.39,23.51,26300.0,22.8952,23.0322,22.8854,23.0028,26300.0
2008-01-28 10:05:00,23.52,23.54,23.5,23.5,14500.0,23.0126,23.0322,22.9931,22.9931,14500.0
2008-01-28 10:10:00,23.51,23.53,23.5,23.51,16900.0,23.0028,23.0224,22.9931,23.0028,16900.0
2008-01-28 10:15:00,23.52,23.53,23.5,23.53,17200.0,23.0126,23.0224,22.9931,23.0224,17200.0
2008-01-28 10:20:00,23.53,23.67,23.53,23.66,13100.0,23.0224,23.1594,23.0224,23.1496,13100.0
2008-01-28 10:25:00,23.66,23.74,23.63,23.74,12900.0,23.1496,23.2279,23.1203,23.2279,12900.0
2008-01-28 10:30:00,23.73,23.74,23.64,23.66,17500.0,23.2181,23.2279,23.13,23.1496,17500.0
2008-01-28 10:35:00,23.66,23.72,23.65,23.72,10700.0,23.1496,23.2083,23.1398,23.2083,10700.0
2008-01-28 10:40:00,23.72,23.74,23.71,23.73,8200.0,23.2083,23.2279,23.1985,23.2181,8200.0
2008-01-28 10:45:00,23.73,23.75,23.71,23.74,18100.0,23.2181,23.2377,23.1985,23.2279,18100.0
2008-01-28 10:50:00,23.74,23.74,23.7,23.71,12600.0,23.2279,23.2279,23.1887,23.1985,12600.0
2008-01-28 10:55:00,23.71,23.79,23.71,23.77,23200.0,23.1985,23.2768,23.1985,23.2572,23200.0
2008-01-28 11:00:00,23.76,23.81,23.76,23.78,7400.0,23.2474,23.2964,23.2474,23.267,7400.0
2008-01-28 11:05:00,23.78,23.81,23.71,23.73,14000.0,23.267,23.2964,23.1985,23.2181,14000.0
2008-01-28 11:10:00,23.72,23.74,23.71,23.72,5700.0,23.2083,23.2279,23.1985,23.2083,5700.0
2008-01-28 11:15:00,23.71,23.72,23.67,23.67,12700.0,23.1985,23.2083,23.1594,23.1594,12700.0
2008-01-28 11:20:00,23.67,23.69,23.67,23.69,9200.0,23.1594,23.179,23.1594,23.179,9200.0
2008-01-28 11:25:00,23.7,23.75,23.69,23.74,9200.0,23.1887,23.2377,23.179,23.2279,9200.0
2008-01-28 11:30:00,23.74,23.8,23.74,23.79,10200.0,23.2279,23.2866,23.2279,23.2768,10200.0
2008-01-28 11:35:00,23.79,23.8,23.77,23.77,7800.0,23.2768,23.2866,23.2572,23.2572,7800.0
2008-01-28 11:40:00,23.78,23.78,23.75,23.75,5300.0,23.267,23.267,23.2377,23.2377,5300.0
2008-01-28 11:45:00,23.74,23.75,23.71,23.73,8000.0,23.2279,23.2377,23.1985,23.2181,8000.0
2008-01-28 11:50:00,23.73,23.74,23.67,23.67,11600.0,23.2181,23.2279,23.1594,23.1594,11600.0
2008-01-28 11:55:00,23.68,23.69,23.67,23.67,6700.0,23.1692,23.179,23.1594,23.1594,6700.0
2008-01-28 12:00:00,23.69,23.69,23.67,23.67,6200.0,23.179,23.179,23.1594,23.1594,6200.0
2008-01-28 12:05:00,23.68,23.69,23.64,23.69,11500.0,23.1692,23.179,23.13,23.179,11500.0
2008-01-28 12:10:00,23.69,23.72,23.68,23.7,6300.0,23.179,23.2083,23.1692,23.1887,6300.0
2008-01-28 12:15:00,23.71,23.71,23.69,23.69,8100.0,23.1985,23.1985,23.179,23.179,8100.0
2008-01-28 12:20:00,23.67,23.7,23.67,23.7,8200.0,23.1594,23.1887,23.1594,23.1887,8200.0
2008-01-28 12:25:00,23.71,23.76,23.67,23.67,14700.0,23.1985,23.2474,23.1594,23.1594,14700.0
2008-01-28 12:30:00,23.67,23.67,23.65,23.66,7900.0,23.1594,23.1594,23.1398,23.1496,7900.0
2008-01-28 12:35:00,23.66,23.69,23.65,23.68,12300.0,23.1496,23.179,23.1398,23.1692,12300.0
2008-01-28 12:40:00,23.68,23.71,23.67,23.71,11200.0,23.1692,23.1985,23.1594,23.1985,11200.0
2008-01-28 12:45:00,23.71,23.71,23.68,23.69,6700.0,23.1985,23.1985,23.1692,23.179,6700.0
2008-01-28 12:50:00,23.69,23.7,23.68,23.68,4800.0,23.179,23.1887,23.1692,23.1692,4800.0
2008-01-28 12:55:00,23.68,23.7,23.68,23.69,3300.0,23.1692,23.1887,23.1692,23.179,3300.0
2008-01-28 13:00:00,23.7,23.71,23.69,23.71,8900.0,23.1887,23.1985,23.179,23.1985,8900.0
2008-01-28 13:05:00,23.71,23.72,23.7,23.7,7300.0,23.1985,23.2083,23.1887,23.1887,7300.0
2008-01-28 13:10:00,23.71,23.72,23.68,23.7,9900.0,23.1985,23.2083,23.1692,23.1887,9900.0
2008-01-28 13:15:00,23.71,23.71,23.7,23.71,11300.0,23.1985,23.1985,23.1887,23.1985,11300.0
2008-01-28 13:20:00,23.71,23.72,23.71,23.72,6400.0,23.1985,23.2083,23.1985,23.2083,6400.0
2008-01-28 13:25:00,23.72,23.72,23.69,23.7,7600.0,23.2083,23.2083,23.179,23.1887,7600.0
2008-01-28 13:30:00,23.71,23.71,23.7,23.71,8200.0,23.1985,23.1985,23.1887,23.1985,8200.0
2008-01-28 13:35:00,23.7,23.71,23.69,23.7,9300.0,23.1887,23.1985,23.179,23.1887,9300.0
2008-01-28 13:40:00,23.7,23.71,23.7,23.71,7300.0,23.1887,23.1985,23.1887,23.1985,7300.0
2008-01-28 13:45:00,23.71,23.76,23.71,23.71,35900.0,23.1985,23.2474,23.1985,23.1985,35900.0
2008-01-28 13:50:00,23.71,23.74,23.71,23.73,6300.0,23.1985,23.2279,23.1985,23.2181,6300.0
2008-01-28 13:55:00,23.74,23.75,23.71,23.71,10300.0,23.2279,23.2377,23.1985,23.1985,10300.0
2008-01-28 14:00:00,23.72,23.73,23.7,23.7,10800.0,23.2083,23.2181,23.1887,23.1887,10800.0
2008-01-28 14:05:00,23.7,23.71,23.7,23.7,10200.0,23.1887,23.1985,23.1887,23.1887,10200.0
2008-01-28 14:10:00,23.71,23.71,23.69,23.71,18000.0,23.1985,23.1985,23.179,23.1985,18000.0
2008-01-28 14:15:00,23.71,23.72,23.7,23.72,16700.0,23.1985,23.2083,23.1887,23.2083,16700.0
2008-01-28 14:20:00,23.72,23.72,23.7,23.71,8000.0,23.2083,23.2083,23.1887,23.1985,8000.0
2008-01-28 14:25:00,23.71,23.73,23.71,23.73,11200.0,23.1985,23.2181,23.1985,23.2181,11200.0
2008-01-28 14:30:00,23.72,23.77,23.72,23.77,10100.0,23.2083,23.2572,23.2083,23.2572,10100.0
2008-01-28 14:35:00,23.76,23.77,23.75,23.77,9400.0,23.2474,23.2572,23.2377,23.2572,9400.0
2008-01-28 14:40:00,23.77,23.77,23.75,23.77,7100.0,23.2572,23.2572,23.2377,23.2572,7100.0
2008-01-28 14:45:00,23.78,23.79,23.75,23.76,13300.0,23.267,23.2768,23.2377,23.2474,13300.0
2008-01-28 14:50:00,23.75,23.78,23.75,23.77,12700.0,23.2377,23.267,23.2377,23.2572,12700.0
2008-01-28 14:55:00,23.78,23.78,23.77,23.77,9100.0,23.267,23.267,23.2572,23.2572,9100.0
2008-01-28 15:00:00,23.76,23.76,23.74,23.75,16500.0,23.2474,23.2474,23.2279,23.2377,16500.0
2008-01-28 15:05:00,23.75,23.77,23.75,23.76,18300.0,23.2377,23.2572,23.2377,23.2474,18300.0
2008-01-28 15:10:00,23.76,23.76,23.74,23.75,13000.0,23.2474,23.2474,23.2279,23.2377,13000.0
2008-01-28 15:15:00,23.75,23.76,23.74,23.75,14000.0,23.2377,23.2474,23.2279,23.2377,14000.0
2008-01-28 15:20:00,23.75,23.77,23.75,23.76,15400.0,23.2377,23.2572,23.2377,23.2474,15400.0
2008-01-28 15:25:00,23.75,23.76,23.75,23.75,14100.0,23.2377,23.2474,23.2377,23.2377,14100.0
2008-01-28 15:30:00,23.76,23.78,23.75,23.75,20000.0,23.2474,23.267,23.2377,23.2377,20000.0
2008-01-28 15:35:00,23.76,23.82,23.75,23.82,17100.0,23.2474,23.3062,23.2377,23.3062,17100.0
2008-01-28 15:40:00,23.82,23.97,23.82,23.93,32100.0,23.3062,23.4529,23.3062,23.4138,32100.0
2008-01-28 15:45:00,23.93,24.01,23.9,23.98,34300.0,23.4138,23.4921,23.3844,23.4627,34300.0
2008-01-28 15:50:00,24.0,24.01,23.93,24.01,34300.0,23.4823,23.4921,23.4138,23.4921,34300.0
2008-01-28 15:55:00,24.0,24.08,24.0,24.07,46800.0,23.4823,23.5605,23.4823,23.5508,46800.0
2008-01-29 09:30:00,24.33,24.46,24.2,24.21,16100.0,23.8052,23.9323,23.678,23.6877,16100.0
2008-01-29 09:35:00,24.3,24.55,24.21,24.5,22800.0,23.7758,24.0204,23.6877,23.9715,22800.0
2008-01-29 09:40:00,24.5,24.6,24.39,24.45,19500.0,23.9715,24.0693,23.8639,23.9226,19500.0
2008-01-29 09:45:00,24.45,24.46,24.37,24.4,18700.0,23.9226,23.9323,23.8443,23.8736,18700.0
2008-01-29 09:50:00,24.4,24.4,24.31,24.31,16500.0,23.8736,23.8736,23.7856,23.7856,16500.0
2008-01-29 09:55:00,24.3,24.31,24.22,24.25,19800.0,23.7758,23.7856,23.6975,23.7269,19800.0
2008-01-29 10:00:00,24.25,24.25,24.16,24.16,11100.0,23.7269,23.7269,23.6388,23.6388,11100.0
2008-01-29 10:05:00,24.17,24.34,24.14,24.26,15900.0,23.6486,23.8149,23.6193,23.7367,15900.0
2008-01-29 10:10:00,24.27,24.32,24.23,24.29,16600.0,23.7464,23.7954,23.7073,23.766,16600.0
2008-01-29 10:15:00,24.32,24.46,24.29,24.46,19900.0,23.7954,23.9323,23.766,23.9323,19900.0
2008-01-29 10:20:00,24.43,24.52,24.43,24.5,22200.0,23.903,23.9911,23.903,23.9715,22200.0
2008-01-29 10:25:00,24.51,24.53,24.5,24.5,13500.0,23.9813,24.0008,23.9715,23.9715,13500.0
2008-01-29 10:30:00,24.5,24.52,24.5,24.5,15700.0,23.9715,23.9911,23.9715,23.9715,15700.0
2008-01-29 10:35:00,24.5,24.53,24.48,24.52,15900.0,23.9715,24.0008,23.9519,23.9911,15900.0
2008-01-29 10:40:00,24.51,24.66,24.5,24.65,34800.0,23.9813,24.128,23.9715,24.1183,34800.0
2008-01-29 10:45:00,24.65,24.73,24.64,24.68,48700.0,24.1183,24.1965,24.1085,24.1476,48700.0
2008-01-29 10:50:00,24.66,24.81,24.66,24.78,28700.0,24.128,24.2748,24.128,24.2454,28700.0
2008-01-29 10:55:00,24.78,24.95,24.78,24.94,34400.0,24.2454,24.4118,24.2454,24.402,34400.0
2008-01-29 11:00:00,24.95,24.98,24.94,24.95,29100.0,24.4118,24.4411,24.402,24.4118,29100.0
2008-01-29 11:05:00,24.95,25.18,24.94,25.15,57800.0,24.4118,24.6368,24.402,24.6075,57800.0
2008-01-29 11:10:00,25.17,25.28,25.15,25.2,31200.0,24.627,24.7347,24.6075,24.6564,31200.0
2008-01-29 11:15:00,25.19,25.22,25.15,25.22,12000.0,24.6466,24.676,24.6075,24.676,12000.0
2008-01-29 11:20:00,25.22,25.23,25.18,25.21,15100.0,24.676,24.6857,24.6368,24.6662,15100.0
2008-01-29 11:25:00,25.21,25.33,25.21,25.3,16500.0,24.6662,24.7836,24.6662,24.7542,16500.0
2008-01-29 11:30:00,25.3,25.38,25.3,25.37,13400.0,24.7542,24.8325,24.7542,24.8227,13400.0
2008-01-29 11:35:00,25.37,25.49,25.34,25.48,24800.0,24.8227,24.9401,24.7934,24.9303,24800.0
2008-01-29 11:40:00,25.48,25.59,25.48,25.59,36800.0,24.9303,25.038,24.9303,25.038,36800.0
2008-01-29 11:45:00,25.56,25.59,25.55,25.59,24200.0,25.0086,25.038,24.9988,25.038,24200.0
2008-01-29 11:50:00,25.59,25.71,25.58,25.69,28500.0,25.038,25.1554,25.0282,25.1358,28500.0
2008-01-29 11:55:00,25.68,25.81,25.63,25.81,28100.0,25.126,25.2532,25.0771,25.2532,28100.0
2008-01-29 12:00:00,25.8,25.85,25.65,25.65,45900.0,25.2434,25.2924,25.0967,25.0967,45900.0
2008-01-29 12:05:00,25.65,25.76,25.57,25.76,54100.0,25.0967,25.2043,25.0184,25.2043,54100.0
2008-01-29 12:10:00,25.75,25.91,25.7,25.76,48800.0,25.1945,25.3511,25.1456,25.2043,48800.0
2008-01-29 12:15:00,25.77,25.77,25.61,25.64,15400.0,25.2141,25.2141,25.0575,25.0869,15400.0
2008-01-29 12:20:00,25.64,25.66,25.61,25.64,16500.0,25.0869,25.1065,25.0575,25.0869,16500.0
2008-01-29 12:25:00,25.64,25.64,25.55,25.58,24500.0,25.0869,25.0869,24.9988,25.0282,24500.0
2008-01-29 12:30:00,25.58,25.59,25.55,25.56,15300.0,25.0282,25.038,24.9988,25.0086,15300.0
2008-01-29 12:35:00,25.56,25.82,25.54,25.72,32900.0,25.0086,25.263,24.9891,25.1652,32900.0
2008-01-29 12:40:00,25.72,25.77,25.71,25.76,15600.0,25.1652,25.2141,25.1554,25.2043,15600.0
2008-01-29 12:45:00,25.77,25.77,25.75,25.76,14800.0,25.2141,25.2141,25.1945,25.2043,14800.0
2008-01-29 12:50:00,25.77,25.9,25.77,25.9,18600.0,25.2141,25.3413,25.2141,25.3413,18600.0
2008-01-29 12:55:00,25.88,25.89,25.84,25.88,11200.0,25.3217,25.3315,25.2826,25.3217,11200.0
2008-01-29 13:00:00,25.88,25.96,25.87,25.94,24200.0,25.3217,25.4,25.3119,25.3804,24200.0
2008-01-29 13:05:00,25.94,25.95,25.93,25.93,15700.0,25.3804,25.3902,25.3706,25.3706,15700.0
2008-01-29 13:10:00,25.93,25.99,25.87,25.89,25400.0,25.3706,25.4293,25.3119,25.3315,25400.0
2008-01-29 13:15:00,25.88,25.98,25.88,25.95,16200.0,25.3217,25.4196,25.3217,25.3902,16200.0
2008-01-29 13:20:00,25.94,25.94,25.9,25.9,19200.0,25.3804,25.3804,25.3413,25.3413,19200.0
2008-01-29 13:25:00,25.9,25.96,25.9,25.95,10400.0,25.3413,25.4,25.3413,25.3902,10400.0
2008-01-29 13:30:00,25.95,25.96,25.93,25.96,15200.0,25.3902,25.4,25.3706,25.4,15200.0
2008-01-29 13:35:00,25.96,25.96,25.9,25.9,26500.0,25.4,25.4,25.3413,25.3413,26500.0
2008-01-29 13:40:00,25.9,25.92,25.88,25.89,16700.0,25.3413,25.3609,25.3217,25.3315,16700.0
2008-01-29 13:45:00,25.89,25.91,25.88,25.88,18300.0,25.3315,25.3511,25.3217,25.3217,18300.0
2008-01-29 13:50:00,25.88,25.91,25.81,25.9,22900.0,25.3217,25.3511,25.2532,25.3413,22900.0
2008-01-29 13:55:00,25.89,25.89,25.74,25.8,28100.0,25.3315,25.3315,25.1847,25.2434,28100.0
2008-01-29 14:00:00,25.8,25.9,25.78,25.8,21000.0,25.2434,25.3413,25.2239,25.2434,21000.0
2008-01-29 14:05:00,25.8,25.8,25.65,25.68,17700.0,25.2434,25.2434,25.0967,25.126,17700.0
2008-01-29 14:10:00,25.68,25.79,25.68,25.76,14500.0,25.126,25.2337,25.126,25.2043,14500.0
2008-01-29 14:15:00,25.76,25.8,25.76,25.79,9400.0,25.2043,25.2434,25.2043,25.2337,9400.0
2008-01-29 14:20:00,25.79,25.81,25.79,25.8,13800.0,25.2337,25.2532,25.2337,25.2434,13800.0
2008-01-29 14:25:00,25.81,25.85,25.81,25.84,11500.0,25.2532,25.2924,25.2532,25.2826,11500.0
2008-01-29 14:30:00,25.84,25.88,25.84,25.85,12100.0,25.2826,25.3217,25.2826,25.2924,12100.0
2008-01-29 14:35:00,25.85,25.86,25.8,25.83,12100.0,25.2924,25.3021,25.2434,25.2728,12100.0
2008-01-29 14:40:00,25.84,25.86,25.82,25.84,10300.0,25.2826,25.3021,25.263,25.2826,10300.0
2008-01-29 14:45:00,25.84,25.86,25.81,25.81,10700.0,25.2826,25.3021,25.2532,25.2532,10700.0
2008-01-29 14:50:00,25.81,25.84,25.8,25.83,9300.0,25.2532,25.2826,25.2434,25.2728,9300.0
2008-01-29 14:55:00,25.8,25.89,25.8,25.88,11100.0,25.2434,25.3315,25.2434,25.3217,11100.0
2008-01-29 15:00:00,25.87,25.88,25.83,25.85,11200.0,25.3119,25.3217,25.2728,25.2924,11200.0
2008-01-29 15:05:00,25.85,25.88,25.77,25.88,29000.0,25.2924,25.3217,25.2141,25.3217,29000.0
2008-01-29 15:10:00,25.89,25.9,25.84,25.84,16600.0,25.3315,25.3413,25.2826,25.2826,16600.0
2008-01-29 15:15:00,25.84,25.86,25.79,25.82,18600.0,25.2826,25.3021,25.2337,25.263,18600.0
2008-01-29 15:20:00,25.82,25.91,25.8,25.91,29800.0,25.263,25.3511,25.2434,25.3511,29800.0
2008-01-29 15:25:00,25.9,25.92,25.8,25.82,24700.0,25.3413,25.3609,25.2434,25.263,24700.0
2008-01-29 15:30:00,25.82,25.82,25.77,25.77,16400.0,25.263,25.263,25.2141,25.2141,16400.0
2008-01-29 15:35:00,25.77,25.81,25.76,25.8,19400.0,25.2141,25.2532,25.2043,25.2434,19400.0
2008-01-29 15:40:00,25.81,25.82,25.73,25.74,13500.0,25.2532,25.263,25.175,25.1847,13500.0
2008-01-29 15:45:00,25.74,25.77,25.71,25.72,14000.0,25.1847,25.2141,25.1554,25.1652,14000.0
2008-01-29 15:50:00,25.71,25.79,25.71,25.77,17900.0,25.1554,25.2337,25.1554,25.2141,17900.0
2008-01-29 15:55:00,25.77,25.79,25.73,25.77,22900.0,25.2141,25.2337,25.175,25.2141,22900.0
2008-01-30 09:30:00,25.61,25.71,25.61,25.67,14900.0,25.0575,25.1554,25.0575,25.1162,14900.0
2008-01-30 09:35:00,25.71,25.71,25.65,25.68,9900.0,25.1554,25.1554,25.0967,25.126,9900.0
2008-01-30 09:40:00,25.66,25.8,25.66,25.7,9800.0,25.1065,25.2434,25.1065,25.1456,9800.0
2008-01-30 09:45:00,25.68,25.78,25.65,25.7,9700.0,25.126,25.2239,25.0967,25.1456,9700.0
2008-01-30 09:50:00,25.69,25.76,25.64,25.71,20900.0,25.1358,25.2043,25.0869,25.1554,20900.0
2008-01-30 09:55:00,25.73,25.73,25.67,25.72,22600.0,25.175,25.175,25.1162,25.1652,22600.0
2008-01-30 10:00:00,25.71,25.77,25.7,25.73,8700.0,25.1554,25.2141,25.1456,25.175,8700.0
2008-01-30 10:05:00,25.72,25.72,25.65,25.67,11200.0,25.1652,25.1652,25.0967,25.1162,11200.0
2008-01-30 10:10:00,25.66,25.74,25.66,25.72,39900.0,25.1065,25.1847,25.1065,25.1652,39900.0
2008-01-30 10:15:00,25.72,25.73,25.67,25.69,14100.0,25.1652,25.175,25.1162,25.1358,14100.0
2008-01-30 10:20:00,25.69,25.69,25.65,25.66,11600.0,25.1358,25.1358,25.0967,25.1065,11600.0
2008-01-30 10:25:00,25.65,25.67,25.64,25.64,12300.0,25.0967,25.1162,25.0869,25.0869,12300.0
2008-01-30 10:30:00,25.66,25.7,25.65,25.69,13500.0,25.1065,25.1456,25.0967,25.1358,13500.0
2008-01-30 10:35:00,25.68,25.7,25.67,25.69,15000.0,25.126,25.1456,25.1162,25.1358,15000.0
2008-01-30 10:40:00,25.7,25.72,25.67,25.71,12100.0,25.1456,25.1652,25.1162,25.1554,12100.0
2008-01-30 10:45:00,25.72,25.72,25.68,25.69,15400.0,25.1652,25.1652,25.126,25.1358,15400.0
2008-01-30 10:50:00,25.7,25.72,25.69,25.7,21100.0,25.1456,25.1652,25.1358,25.1456,21100.0
2008-01-30 10:55:00,25.69,25.7,25.69,25.7,16300.0,25.1358,25.1456,25.1358,25.1456,16300.0
2008-01-30 11:00:00,25.7,25.7,25.68,25.7,34400.0,25.1456,25.1456,25.126,25.1456,34400.0
2008-01-30 11:05:00,25.7,25.73,25.69,25.7,23200.0,25.1456,25.175,25.1358,25.1456,23200.0
2008-01-30 11:10:00,25.7,25.7,25.69,25.7,20300.0,25.1456,25.1456,25.1358,25.1456,20300.0
2008-01-30 11:15:00,25.7,25.7,25.69,25.7,23000.0,25.1456,25.1456,25.1358,25.1456,23000.0
2008-01-30 11:20:00,25.69,25.7,25.69,25.7,30000.0,25.1358,25.1456,25.1358,25.1456,30000.0
2008-01-30 11:25:00,25.7,25.73,25.69,25.7,26900.0,25.1456,25.175,25.1358,25.1456,26900.0
2008-01-30 11:30:00,25.7,25.71,25.69,25.69,19500.0,25.1456,25.1554,25.1358,25.1358,19500.0
2008-01-30 11:35:00,25.7,25.74,25.69,25.7,22800.0,25.1456,25.1847,25.1358,25.1456,22800.0
2008-01-30 11:40:00,25.71,25.71,25.69,25.7,9600.0,25.1554,25.1554,25.1358,25.1456,9600.0
2008-01-30 11:45:00,25.7,25.72,25.69,25.72,32100.0,25.1456,25.1652,25.1358,25.1652,32100.0
2008-01-30 11:50:00,25.71,25.72,25.69,25.71,7500.0,25.1554,25.1652,25.1358,25.1554,7500.0
2008-01-30 11:55:00,25.71,25.74,25.69,25.74,38600.0,25.1554,25.1847,25.1358,25.1847,38600.0
2008-01-30 12:00:00,25.74,25.74,25.69,25.69,13700.0,25.1847,25.1847,25.1358,25.1358,13700.0
2008-01-30 12:05:00,25.7,25.73,25.69,25.7,23600.0,25.1456,25.175,25.1358,25.1456,23600.0
2008-01-30 12:10:00,25.71,25.71,25.69,25.71,25800.0,25.1554,25.1554,25.1358,25.1554,25800.0
2008-01-30 12:15:00,25.71,25.73,25.7,25.71,9500.0,25.1554,25.175,25.1456,25.1554,9500.0
2008-01-30 12:20:00,25.71,25.74,25.69,25.74,36400.0,25.1554,25.1847,25.1358,25.1847,36400.0
2008-01-30 12:25:00,25.72,25.73,25.7,25.71,14200.0,25.1652,25.175,25.1456,25.1554,14200.0
2008-01-30 12:30:00,25.71,25.73,25.7,25.7,13600.0,25.1554,25.175,25.1456,25.1456,13600.0
2008-01-30 12:35:00,25.7,25.71,25.69,25.7,62200.0,25.1456,25.1554,25.1358,25.1456,62200.0
2008-01-30 12:40:00,25.69,25.7,25.69,25.7,12000.0,25.1358,25.1456,25.1358,25.1456,12000.0
2008-01-30 12:45:00,25.7,25.72,25.69,25.72,36200.0,25.1456,25.1652,25.1358,25.1652,36200.0
2008-01-30 12:50:00,25.7,25.72,25.7,25.71,28800.0,25.1456,25.1652,25.1456,25.1554,28800.0
2008-01-30 12:55:00,25.71,25.71,25.69,25.71,29800.0,25.1554,25.1554,25.1358,25.1554,29800.0
2008-01-30 13:00:00,25.71,25.71,25.7,25.7,20100.0,25.1554,25.1554,25.1456,25.1456,20100.0
2008-01-30 13:05:00,25.71,25.73,25.7,25.73,34600.0,25.1554,25.175,25.1456,25.175,34600.0
2008-01-30 13:10:00,25.73,25.73,25.72,25.72,3700.0,25.175,25.175,25.1652,25.1652,3700.0
2008-01-30 13:15:00,25.72,25.72,25.7,25.71,10000.0,25.1652,25.1652,25.1456,25.1554,10000.0
2008-01-30 13:20:00,25.7,25.71,25.69,25.7,38000.0,25.1456,25.1554,25.1358,25.1456,38000.0
2008-01-30 13:25:00,25.7,25.72,25.69,25.72,62200.0,25.1456,25.1652,25.1358,25.1652,62200.0
2008-01-30 13:30:00,25.7,25.72,25.7,25.71,18800.0,25.1456,25.1652,25.1456,25.1554,18800.0
2008-01-30 13:35:00,25.71,25.72,25.7,25.71,24700.0,25.1554,25.1652,25.1456,25.1554,24700.0
2008-01-30 13:40:00,25.71,25.72,25.7,25.7,19900.0,25.1554,25.1652,25.1456,25.1456,19900.0
2008-01-30 13:45:00,25.71,25.71,25.69,25.7,77600.0,25.1554,25.1554,25.1358,25.1456,77600.0
2008-01-30 13:50:00,25.7,25.71,25.64,25.68,87600.0,25.1456,25.1554,25.0869,25.126,87600.0
2008-01-30 13:55:00,25.7,25.7,25.6,25.62,6800.0,25.1456,25.1456,25.0478,25.0673,6800.0
2008-01-30 14:00:00,25.6,25.68,25.6,25.68,43200.0,25.0478,25.126,25.0478,25.126,43200.0
2008-01-30 14:05:00,25.67,25.7,25.62,25.64,32600.0,25.1162,25.1456,25.0673,25.0869,32600.0
2008-01-30 14:10:00,25.65,25.68,25.62,25.65,22400.0,25.0967,25.126,25.0673,25.0967,22400.0
2008-01-30 14:15:00,25.65,25.81,25.6,25.65,60300.0,25.0967,25.2532,25.0478,25.0967,60300.0
2008-01-30 14:20:00,25.7,25.8,25.63,25.76,39700.0,25.1456,25.2434,25.0771,25.2043,39700.0
2008-01-30 14:25:00,25.7,25.75,25.63,25.72,86400.0,25.1456,25.1945,25.0771,25.1652,86400.0
2008-01-30 14:30:00,25.64,25.71,25.62,25.64,57400.0,25.0869,25.1554,25.0673,25.0869,57400.0
2008-01-30 14:35:00,25.62,25.63,25.55,25.59,70000.0,25.0673,25.0771,24.9988,25.038,70000.0
2008-01-30 14:40:00,25.59,25.66,25.57,25.61,34200.0,25.038,25.1065,25.0184,25.0575,34200.0
2008-01-30 14:45:00,25.63,25.7,25.6,25.65,36000.0,25.0771,25.1456,25.0478,25.0967,36000.0
2008-01-30 14:50:00,25.65,25.67,25.64,25.65,29900.0,25.0967,25.1162,25.0869,25.0967,29900.0
2008-01-30 14:55:00,25.66,25.7,25.62,25.69,24900.0,25.1065,25.1456,25.0673,25.1358,24900.0
2008-01-30 15:00:00,25.69,25.7,25.62,25.65,31800.0,25.1358,25.1456,25.0673,25.0967,31800.0
2008-01-30 15:05:00,25.66,25.7,25.65,25.69,38500.0,25.1065,25.1456,25.0967,25.1358,38500.0
2008-01-30 15:10:00,25.7,25.7,25.63,25.65,40000.0,25.1456,25.1456,25.0771,25.0967,40000.0
2008-01-30 15:15:00,25.65,25.75,25.64,25.72,57200.0,25.0967,25.1945,25.0869,25.1652,57200.0
2008-01-30 15:20:00,25.7,25.73,25.68,25.69,34400.0,25.1456,25.175,25.126,25.1358,34400.0
2008-01-30 15:25:00,25.69,25.75,25.68,25.74,34800.0,25.1358,25.1945,25.126,25.1847,34800.0
2008-01-30 15:30:00,25.75,25.76,25.72,25.73,45000.0,25.1945,25.2043,25.1652,25.175,45000.0
2008-01-30 15:35:00,25.73,25.77,25.71,25.76,152300.0,25.175,25.2141,25.1554,25.2043,152300.0
2008-01-30 15:40:00,25.75,25.8,25.74,25.75,80000.0,25.1945,25.2434,25.1847,25.1945,80000.0
2008-01-30 15:45:00,25.75,25.76,25.62,25.75,124400.0,25.1945,25.2043,25.0673,25.1945,124400.0
2008-01-30 15:50:00,25.76,25.77,25.73,25.75,119700.0,25.2043,25.2141,25.175,25.1945,119700.0
2008-01-30 15:55:00,25.75,25.79,25.71,25.75,91800.0,25.1945,25.2337,25.1554,25.1945,91800.0
2008-01-31 09:30:00,25.56,25.65,25.41,25.64,17500.0,25.0086,25.0967,24.8619,25.0869,17500.0
2008-01-31 09:35:00,25.64,25.69,25.53,25.57,16000.0,25.0869,25.1358,24.9793,25.0184,16000.0
2008-01-31 09:40:00,25.57,25.67,25.5,25.57,23900.0,25.0184,25.1162,24.9499,25.0184,23900.0
2008-01-31 09:45:00,25.57,25.6,25.47,25.55,22900.0,25.0184,25.0478,24.9206,24.9988,22900.0
2008-01-31 09:50:00,25.54,25.54,25.42,25.45,21100.0,24.9891,24.9891,24.8716,24.901,21100.0
2008-01-31 09:55:00,25.45,25.5,25.36,25.4,19100.0,24.901,24.9499,24.8129,24.8521,19100.0
2008-01-31 10:00:00,25.4,25.4,25.27,25.27,18900.0,24.8521,24.8521,24.7249,24.7249,18900.0
2008-01-31 10:05:00,25.26,25.47,25.24,25.45,20100.0,24.7151,24.9206,24.6955,24.901,20100.0
2008-01-31 10:10:00,25.44,25.47,25.42,25.43,8800.0,24.8912,24.9206,24.8716,24.8814,8800.0
2008-01-31 10:15:00,25.42,25.43,25.24,25.25,10600.0,24.8716,24.8814,24.6955,24.7053,10600.0
2008-01-31 10:20:00,25.26,25.26,25.19,25.19,13900.0,24.7151,24.7151,24.6466,24.6466,13900.0
2008-01-31 10:25:00,25.19,25.28,25.17,25.27,15900.0,24.6466,24.7347,24.627,24.7249,15900.0
2008-01-31 10:30:00,25.28,25.33,25.28,25.29,15500.0,24.7347,24.7836,24.7347,24.7444,15500.0
2008-01-31 10:35:00,25.29,25.29,25.2,25.2,14300.0,24.7444,24.7444,24.6564,24.6564,14300.0
2008-01-31 10:40:00,25.21,25.21,25.15,25.15,8500.0,24.6662,24.6662,24.6075,24.6075,8500.0
2008-01-31 10:45:00,25.15,25.24,25.15,25.2,11200.0,24.6075,24.6955,24.6075,24.6564,11200.0
2008-01-31 10:50:00,25.2,25.21,25.16,25.17,5300.0,24.6564,24.6662,24.6172,24.627,5300.0
2008-01-31 10:55:00,25.17,25.31,25.17,25.3,4800.0,24.627,24.764,24.627,24.7542,4800.0
2008-01-31 11:00:00,25.31,25.33,25.28,25.29,13600.0,24.764,24.7836,24.7347,24.7444,13600.0
2008-01-31 11:05:00,25.3,25.3,25.15,25.16,8400.0,24.7542,24.7542,24.6075,24.6172,8400.0
2008-01-31 11:10:00,25.15,25.2,25.13,25.19,6700.0,24.6075,24.6564,24.5879,24.6466,6700.0
2008-01-31 11:15:00,25.2,25.21,25.14,25.14,8000.0,24.6564,24.6662,24.5977,24.5977,8000.0
2008-01-31 11:20:00,25.16,25.26,25.16,25.26,4400.0,24.6172,24.7151,24.6172,24.7151,4400.0
2008-01-31 11:25:00,25.25,25.3,25.23,25.3,11300.0,24.7053,24.7542,24.6857,24.7542,11300.0
2008-01-31 11:30:00,25.31,25.32,25.3,25.3,8300.0,24.764,24.7738,24.7542,24.7542,8300.0
2008-01-31 11:35:00,25.3,25.31,25.26,25.26,7900.0,24.7542,24.764,24.7151,24.7151,7900.0
2008-01-31 11:40:00,25.26,25.27,25.21,25.27,7200.0,24.7151,24.7249,24.6662,24.7249,7200.0
2008-01-31 11:45:00,25.24,25.36,25.23,25.35,6300.0,24.6955,24.8129,24.6857,24.8032,6300.0
2008-01-31 11:50:00,25.34,25.51,25.33,25.5,10200.0,24.7934,24.9597,24.7836,24.9499,10200.0
2008-01-31 11:55:00,25.51,25.53,25.45,25.45,38500.0,24.9597,24.9793,24.901,24.901,38500.0
2008-01-31 12:00:00,25.43,25.46,25.41,25.45,7300.0,24.8814,24.9108,24.8619,24.901,7300.0
2008-01-31 12:05:00,25.45,25.46,25.39,25.39,5200.0,24.901,24.9108,24.8423,24.8423,5200.0
2008-01-31 12:10:00,25.39,25.43,25.37,25.43,4400.0,24.8423,24.8814,24.8227,24.8814,4400.0
2008-01-31 12:15:00,25.44,25.49,25.43,25.45,6300.0,24.8912,24.9401,24.8814,24.901,6300.0
2008-01-31 12:20:00,25.44,25.5,25.44,25.48,5900.0,24.8912,24.9499,24.8912,24.9303,5900.0
2008-01-31 12:25:00,25.47,25.48,25.43,25.46,12300.0,24.9206,24.9303,24.8814,24.9108,12300.0
2008-01-31 12:30:00,25.49,25.52,25.47,25.48,5000.0,24.9401,24.9695,24.9206,24.9303,5000.0
2008-01-31 12:35:00,25.49,25.49,25.45,25.46,4400.0,24.9401,24.9401,24.901,24.9108,4400.0
2008-01-31 12:40:00,25.46,25.49,25.44,25.45,5000.0,24.9108,24.9401,24.8912,24.901,5000.0
2008-01-31 12:45:00,25.46,25.46,25.42,25.44,3500.0,24.9108,24.9108,24.8716,24.8912,3500.0
2008-01-31 12:50:00,25.43,25.43,25.31,25.33,4900.0,24.8814,24.8814,24.764,24.7836,4900.0
2008-01-31 12:55:00,25.33,25.4,25.32,25.4,3500.0,24.7836,24.8521,24.7738,24.8521,3500.0
2008-01-31 13:00:00,25.44,25.48,25.4,25.45,6500.0,24.8912,24.9303,24.8521,24.901,6500.0
2008-01-31 13:05:00,25.44,25.44,25.37,25.37,4500.0,24.8912,24.8912,24.8227,24.8227,4500.0
2008-01-31 13:10:00,25.36,25.43,25.36,25.41,3500.0,24.8129,24.8814,24.8129,24.8619,3500.0
2008-01-31 13:15:00,25.43,25.44,25.4,25.42,5500.0,24.8814,24.8912,24.8521,24.8716,5500.0
2008-01-31 13:20:00,25.43,25.43,25.37,25.38,6200.0,24.8814,24.8814,24.8227,24.8325,6200.0
2008-01-31 13:25:00,25.37,25.4,25.37,25.37,5100.0,24.8227,24.8521,24.8227,24.8227,5100.0
2008-01-31 13:30:00,25.38,25.45,25.38,25.43,4700.0,24.8325,24.901,24.8325,24.8814,4700.0
2008-01-31 13:35:00,25.44,25.45,25.43,25.43,3900.0,24.8912,24.901,24.8814,24.8814,3900.0
2008-01-31 13:40:00,25.43,25.45,25.39,25.43,38600.0,24.8814,24.901,24.8423,24.8814,38600.0
2008-01-31 13:45:00,25.44,25.44,25.41,25.42,10400.0,24.8912,24.8912,24.8619,24.8716,10400.0
2008-01-31 13:50:00,25.43,25.43,25.4,25.4,10400.0,24.8814,24.8814,24.8521,24.8521,10400.0
2008-01-31 13:55:00,25.4,25.41,25.37,25.38,9700.0,24.8521,24.8619,24.8227,24.8325,9700.0
2008-01-31 14:00:00,25.4,25.41,25.38,25.4,5900.0,24.8521,24.8619,24.8325,24.8521,5900.0
2008-01-31 14:05:00,25.4,25.41,25.34,25.37,12600.0,24.8521,24.8619,24.7934,24.8227,12600.0
2008-01-31 14:10:00,25.41,25.42,25.38,25.41,8600.0,24.8619,24.8716,24.8325,24.8619,8600.0
2008-01-31 14:15:00,25.42,25.42,25.4,25.42,7800.0,24.8716,24.8716,24.8521,24.8716,7800.0
2008-01-31 14:20:00,25.42,25.49,25.41,25.46,13500.0,24.8716,24.9401,24.8619,24.9108,13500.0
2008-01-31 14:25:00,25.46,25.48,25.43,25.44,6500.0,24.9108,24.9303,24.8814,24.8912,6500.0
2008-01-31 14:30:00,25.45,25.5,25.45,25.5,5700.0,24.901,24.9499,24.901,24.9499,5700.0
2008-01-31 14:35:00,25.51,25.56,25.46,25.48,8700.0,24.9597,25.0086,24.9108,24.9303,8700.0
2008-01-31 14:40:00,25.48,25.48,25.45,25.46,4400.0,24.9303,24.9303,24.901,24.9108,4400.0
2008-01-31 14:45:00,25.46,25.54,25.46,25.53,14800.0,24.9108,24.9891,24.9108,24.9793,14800.0
2008-01-31 14:50:00,25.54,25.56,25.52,25.53,13200.0,24.9891,25.0086,24.9695,24.9793,13200.0
2008-01-31 14:55:00,25.52,25.55,25.5,25.54,6200.0,24.9695,24.9988,24.9499,24.9891,6200.0
2008-01-31 15:00:00,25.54,25.57,25.54,25.54,10400.0,24.9891,25.0184,24.9891,24.9891,10400.0
2008-01-31 15:05:00,25.53,25.61,25.53,25.59,7200.0,24.9793,25.0575,24.9793,25.038,7200.0
2008-01-31 15:10:00,25.6,25.67,25.6,25.66,15700.0,25.0478,25.1162,25.0478,25.1065,15700.0
2008-01-31 15:15:00,25.67,25.67,25.61,25.61,10300.0,25.1162,25.1162,25.0575,25.0575,10300.0
2008-01-31 15:20:00,25.61,25.62,25.58,25.59,13300.0,25.0575,25.0673,25.0282,25.038,13300.0
2008-01-31 15:25:00,25.59,25.61,25.56,25.6,13100.0,25.038,25.0575,25.0086,25.0478,13100.0
2008-01-31 15:30:00,25.6,25.62,25.58,25.58,11900.0,25.0478,25.0673,25.0282,25.0282,11900.0
2008-01-31 15:35:00,25.58,25.6,25.56,25.57,12000.0,25.0282,25.0478,25.0086,25.0184,12000.0
2008-01-31 15:40:00,25.57,25.62,25.57,25.61,13600.0,25.0184,25.0673,25.0184,25.0575,13600.0
2008-01-31 15:45:00,25.62,25.62,25.58,25.59,13800.0,25.0673,25.0673,25.0282,25.038,13800.0
2008-01-31 15:50:00,25.59,25.6,25.4,25.42,18100.0,25.038,25.0478,24.8521,24.8716,18100.0
2008-01-31 15:55:00,25.41,25.49,25.41,25.48,23600.0,24.8619,24.9401,24.8619,24.9303,23600.0
2008-02-01 09:30:00,25.65,25.65,25.41,25.41,3800.0,25.0967,25.0967,24.8619,24.8619,3800.0
2008-02-01 09:35:00,25.42,25.45,25.32,25.34,4500.0,24.8716,24.901,24.7738,24.7934,4500.0
2008-02-01 09:40:00,25.35,25.35,25.14,25.35,4400.0,24.8032,24.8032,24.5977,24.8032,4400.0
2008-02-01 09:45:00,25.33,25.38,25.18,25.2,5300.0,24.7836,24.8325,24.6368,24.6564,5300.0
2008-02-01 09:50:00,25.23,25.36,25.15,25.15,6200.0,24.6857,24.8129,24.6075,24.6075,6200.0
2008-02-01 09:55:00,25.15,25.26,25.15,25.16,6000.0,24.6075,24.7151,24.6075,24.6172,6000.0
2008-02-01 10:00:00,25.15,25.36,25.15,25.32,5200.0,24.6075,24.8129,24.6075,24.7738,5200.0
2008-02-01 10:05:00,25.29,25.39,25.24,25.35,7100.0,24.7444,24.8423,24.6955,24.8032,7100.0
2008-02-01 10:10:00,25.34,25.34,25.24,25.25,5500.0,24.7934,24.7934,24.6955,24.7053,5500.0
2008-02-01 10:15:00,25.23,25.34,25.23,25.3,4600.0,24.6857,24.7934,24.6857,24.7542,4600.0
2008-02-01 10:20:00,25.33,25.33,25.19,25.22,4300.0,24.7836,24.7836,24.6466,24.676,4300.0
2008-02-01 10:25:00,25.23,25.23,25.09,25.1,10700.0,24.6857,24.6857,24.5488,24.5585,10700.0
2008-02-01 10:30:00,25.1,25.11,24.89,24.91,22100.0,24.5585,24.5683,24.3531,24.3726,22100.0
2008-02-01 10:35:00,24.9,25.0,24.88,24.99,7800.0,24.3629,24.4607,24.3433,24.4509,7800.0
2008-02-01 10:40:00,25.0,25.05,24.87,24.89,7900.0,24.4607,24.5096,24.3335,24.3531,7900.0
2008-02-01 10:45:00,24.87,24.88,24.8,24.83,8100.0,24.3335,24.3433,24.265,24.2944,8100.0
2008-02-01 10:50:00,24.83,25.0,24.79,24.99,18200.0,24.2944,24.4607,24.2552,24.4509,18200.0
2008-02-01 10:55:00,25.0,25.04,24.99,25.01,9800.0,24.4607,24.4998,24.4509,24.4705,9800.0
2008-02-01 11:00:00,25.03,25.08,25.0,25.06,5800.0,24.4901,24.539,24.4607,24.5194,5800.0
2008-02-01 11:05:00,25.06,25.11,25.04,25.1,9500.0,24.5194,24.5683,24.4998,24.5585,9500.0
2008-02-01 11:10:00,25.11,25.17,25.1,25.16,4600.0,24.5683,24.627,24.5585,24.6172,4600.0
2008-02-01 11:15:00,25.17,25.21,25.16,25.2,8400.0,24.627,24.6662,24.6172,24.6564,8400.0
2008-02-01 11:20:00,25.21,25.3,25.21,25.29,8900.0,24.6662,24.7542,24.6662,24.7444,8900.0
2008-02-01 11:25:00,25.29,25.32,25.28,25.29,4900.0,24.7444,24.7738,24.7347,24.7444,4900.0
2008-02-01 11:30:00,25.29,25.29,25.19,25.2,8500.0,24.7444,24.7444,24.6466,24.6564,8500.0
2008-02-01 11:35:00,25.19,25.21,25.19,25.19,11900.0,24.6466,24.6662,24.6466,24.6466,11900.0
2008-02-01 11:40:00,25.19,25.2,25.18,25.2,10300.0,24.6466,24.6564,24.6368,24.6564,10300.0
2008-02-01 11:45:00,25.19,25.22,25.19,25.22,6000.0,24.6466,24.676,24.6466,24.676,6000.0
2008-02-01 11:50:00,25.23,25.26,25.21,25.22,3100.0,24.6857,24.7151,24.6662,24.676,3100.0
2008-02-01 11:55:00,25.22,25.26,25.22,25.26,2000.0,24.676,24.7151,24.676,24.7151,2000.0
2008-02-01 12:00:00,25.26,25.26,25.21,25.24,3200.0,24.7151,24.7151,24.6662,24.6955,3200.0
2008-02-01 12:05:00,25.25,25.26,25.22,25.24,4400.0,24.7053,24.7151,24.676,24.6955,4400.0
2008-02-01 12:10:00,25.24,25.26,25.2,25.2,4300.0,24.6955,24.7151,24.6564,24.6564,4300.0
2008-02-01 12:15:00,25.23,25.26,25.2,25.21,3100.0,24.6857,24.7151,24.6564,24.6662,3100.0
2008-02-01 12:20:00,25.23,25.25,25.21,25.23,2500.0,24.6857,24.7053,24.6662,24.6857,2500.0
2008-02-01 12:25:00,25.23,25.25,25.2,25.21,4000.0,24.6857,24.7053,24.6564,24.6662,4000.0
2008-02-01 12:30:00,25.24,25.24,25.21,25.22,2600.0,24.6955,24.6955,24.6662,24.676,2600.0
2008-02-01 12:35:00,25.23,25.25,25.21,25.23,3300.0,24.6857,24.7053,24.6662,24.6857,3300.0
2008-02-01 12:40:00,25.23,25.28,25.23,25.25,3300.0,24.6857,24.7347,24.6857,24.7053,3300.0
2008-02-01 12:45:00,25.26,25.27,25.23,25.23,2800.0,24.7151,24.7249,24.6857,24.6857,2800.0
2008-02-01 12:50:00,25.23,25.25,25.21,25.23,3700.0,24.6857,24.7053,24.6662,24.6857,3700.0
2008-02-01 12:55:00,25.22,25.24,25.21,25.21,2700.0,24.676,24.6955,24.6662,24.6662,2700.0
2008-02-01 13:00:00,25.22,25.27,25.2,25.27,2400.0,24.676,24.7249,24.6564,24.7249,2400.0
2008-02-01 13:05:00,25.24,25.29,25.24,25.25,3000.0,24.6955,24.7444,24.6955,24.7053,3000.0
2008-02-01 13:10:00,25.24,25.27,25.24,25.25,2300.0,24.6955,24.7249,24.6955,24.7053,2300.0
2008-02-01 13:15:00,25.25,25.3,25.25,25.29,2600.0,24.7053,24.7542,24.7053,24.7444,2600.0
2008-02-01 13:20:00,25.27,25.35,25.27,25.32,2700.0,24.7249,24.8032,24.7249,24.7738,2700.0
2008-02-01 13:25:00,25.33,25.35,25.29,25.3,4000.0,24.7836,24.8032,24.7444,24.7542,4000.0
2008-02-01 13:30:00,25.3,25.32,25.29,25.31,3800.0,24.7542,24.7738,24.7444,24.764,3800.0
2008-02-01 13:35:00,25.32,25.32,25.28,25.28,2900.0,24.7738,24.7738,24.7347,24.7347,2900.0
2008-02-01 13:40:00,25.28,25.32,25.27,25.29,3300.0,24.7347,24.7738,24.7249,24.7444,3300.0
2008-02-01 13:45:00,25.31,25.35,25.29,25.33,3000.0,24.764,24.8032,24.7444,24.7836,3000.0
2008-02-01 13:50:00,25.33,25.35,25.32,25.33,3600.0,24.7836,24.8032,24.7738,24.7836,3600.0
2008-02-01 13:55:00,25.33,25.38,25.32,25.35,7700.0,24.7836,24.8325,24.7738,24.8032,7700.0
2008-02-01 14:00:00,25.33,25.33,25.3,25.32,5700.0,24.7836,24.7836,24.7542,24.7738,5700.0
2008-02-01 14:05:00,25.32,25.41,25.32,25.41,8500.0,24.7738,24.8619,24.7738,24.8619,8500.0
2008-02-01 14:10:00,25.41,25.51,25.41,25.49,15100.0,24.8619,24.9597,24.8619,24.9401,15100.0
2008-02-01 14:15:00,25.46,25.51,25.46,25.5,5200.0,24.9108,24.9597,24.9108,24.9499,5200.0
2008-02-01 14:20:00,25.51,25.6,25.51,25.57,10500.0,24.9597,25.0478,24.9597,25.0184,10500.0
2008-02-01 14:25:00,25.57,25.58,25.52,25.52,7300.0,25.0184,25.0282,24.9695,24.9695,7300.0
2008-02-01 14:30:00,25.53,25.61,25.53,25.59,7300.0,24.9793,25.0575,24.9793,25.038,7300.0
2008-02-01 14:35:00,25.58,25.63,25.57,25.6,5700.0,25.0282,25.0771,25.0184,25.0478,5700.0
2008-02-01 14:40:00,25.6,25.67,25.59,25.64,9700.0,25.0478,25.1162,25.038,25.0869,9700.0
2008-02-01 14:45:00,25.64,25.71,25.64,25.71,13300.0,25.0869,25.1554,25.0869,25.1554,13300.0
2008-02-01 14:50:00,25.7,25.73,25.7,25.71,13100.0,25.1456,25.175,25.1456,25.1554,13100.0
2008-02-01 14:55:00,25.71,25.76,25.7,25.74,8000.0,25.1554,25.2043,25.1456,25.1847,8000.0
2008-02-01 15:00:00,25.75,25.75,25.7,25.72,7600.0,25.1945,25.1945,25.1456,25.1652,7600.0
2008-02-01 15:05:00,25.72,25.74,25.7,25.72,10500.0,25.1652,25.1847,25.1456,25.1652,10500.0
2008-02-01 15:10:00,25.73,25.75,25.7,25.73,8000.0,25.175,25.1945,25.1456,25.175,8000.0
2008-02-01 15:15:00,25.73,25.74,25.7,25.71,9500.0,25.175,25.1847,25.1456,25.1554,9500.0
2008-02-01 15:20:00,25.71,25.73,25.7,25.71,9800.0,25.1554,25.175,25.1456,25.1554,9800.0
2008-02-01 15:25:00,25.71,25.77,25.7,25.75,8900.0,25.1554,25.2141,25.1456,25.1945,8900.0
2008-02-01 15:30:00,25.74,25.79,25.74,25.77,7100.0,25.1847,25.2337,25.1847,25.2141,7100.0
2008-02-01 15:35:00,25.77,25.82,25.75,25.81,12800.0,25.2141,25.263,25.1945,25.2532,12800.0
2008-02-01 15:40:00,25.8,25.84,25.78,25.79,17500.0,25.2434,25.2826,25.2239,25.2337,17500.0
2008-02-01 15:45:00,25.79,25.84,25.73,25.76,47600.0,25.2337,25.2826,25.175,25.2043,47600.0
2008-02-01 15:50:00,25.76,25.83,25.74,25.78,39600.0,25.2043,25.2728,25.1847,25.2239,39600.0
2008-02-01 15:55:00,25.78,25.8,25.76,25.77,28100.0,25.2239,25.2434,25.2043,25.2141,28100.0
2008-02-04 09:30:00,25.8,25.8,25.8,25.8,2000.0,25.2434,25.2434,25.2434,25.2434,2000.0
2008-02-04 09:35:00,25.54,25.65,25.54,25.65,1600.0,24.9891,25.0967,24.9891,25.0967,1600.0
2008-02-04 09:40:00,25.65,25.67,25.59,25.62,4600.0,25.0967,25.1162,25.038,25.0673,4600.0
2008-02-04 09:45:00,25.62,25.85,25.62,25.79,9900.0,25.0673,25.2924,25.0673,25.2337,9900.0
2008-02-04 09:50:00,25.78,25.79,25.7,25.75,9700.0,25.2239,25.2337,25.1456,25.1945,9700.0
2008-02-04 09:55:00,25.75,25.81,25.72,25.76,6100.0,25.1945,25.2532,25.1652,25.2043,6100.0
2008-02-04 10:00:00,25.77,25.81,25.72,25.79,6300.0,25.2141,25.2532,25.1652,25.2337,6300.0
2008-02-04 10:05:00,25.82,25.83,25.76,25.79,3100.0,25.263,25.2728,25.2043,25.2337,3100.0
2008-02-04 10:10:00,25.8,25.88,25.79,25.84,4900.0,25.2434,25.3217,25.2337,25.2826,4900.0
2008-02-04 10:15:00,25.85,25.89,25.84,25.87,4800.0,25.2924,25.3315,25.2826,25.3119,4800.0
2008-02-04 10:20:00,25.87,25.87,25.78,25.78,6800.0,25.3119,25.3119,25.2239,25.2239,6800.0
2008-02-04 10:25:00,25.8,25.8,25.7,25.7,4100.0,25.2434,25.2434,25.1456,25.1456,4100.0
2008-02-04 10:30:00,25.69,25.69,25.58,25.6,7800.0,25.1358,25.1358,25.0282,25.0478,7800.0
2008-02-04 10:35:00,25.61,25.68,25.55,25.68,7200.0,25.0575,25.126,24.9988,25.126,7200.0
2008-02-04 10:40:00,25.64,25.68,25.63,25.65,4600.0,25.0869,25.126,25.0771,25.0967,4600.0
2008-02-04 10:45:00,25.66,25.68,25.63,25.68,3400.0,25.1065,25.126,25.0771,25.126,3400.0
2008-02-04 10:50:00,25.66,25.69,25.63,25.69,5400.0,25.1065,25.1358,25.0771,25.1358,5400.0
2008-02-04 10:55:00,25.67,25.68,25.61,25.62,3900.0,25.1162,25.126,25.0575,25.0673,3900.0
2008-02-04 11:00:00,25.62,25.67,25.61,25.65,4000.0,25.0673,25.1162,25.0575,25.0967,4000.0
2008-02-04 11:05:00,25.65,25.65,25.58,25.65,6500.0,25.0967,25.0967,25.0282,25.0967,6500.0
2008-02-04 11:10:00,25.65,25.72,25.65,25.69,2500.0,25.0967,25.1652,25.0967,25.1358,2500.0
2008-02-04 11:15:00,25.69,25.76,25.68,25.75,4600.0,25.1358,25.2043,25.126,25.1945,4600.0
2008-02-04 11:20:00,25.73,25.75,25.72,25.73,5400.0,25.175,25.1945,25.1652,25.175,5400.0
2008-02-04 11:25:00,25.73,25.75,25.72,25.75,4100.0,25.175,25.1945,25.1652,25.1945,4100.0
2008-02-04 11:30:00,25.75,25.79,25.73,25.79,2400.0,25.1945,25.2337,25.175,25.2337,2400.0
2008-02-04 11:35:00,25.79,25.81,25.77,25.77,5500.0,25.2337,25.2532,25.2141,25.2141,5500.0
2008-02-04 11:40:00,25.77,25.79,25.74,25.75,4500.0,25.2141,25.2337,25.1847,25.1945,4500.0
2008-02-04 11:45:00,25.74,25.76,25.74,25.75,2700.0,25.1847,25.2043,25.1847,25.1945,2700.0
2008-02-04 11:50:00,25.75,25.76,25.72,25.75,4400.0,25.1945,25.2043,25.1652,25.1945,4400.0
2008-02-04 11:55:00,25.77,25.79,25.73,25.75,2200.0,25.2141,25.2337,25.175,25.1945,2200.0
2008-02-04 12:00:00,25.76,25.77,25.71,25.71,3300.0,25.2043,25.2141,25.1554,25.1554,3300.0
2008-02-04 12:05:00,25.72,25.74,25.71,25.73,4500.0,25.1652,25.1847,25.1554,25.175,4500.0
2008-02-04 12:10:00,25.73,25.73,25.7,25.73,2000.0,25.175,25.175,25.1456,25.175,2000.0
2008-02-04 12:15:00,25.73,25.73,25.71,25.73,2000.0,25.175,25.175,25.1554,25.175,2000.0
2008-02-04 12:20:00,25.71,25.72,25.68,25.68,4000.0,25.1554,25.1652,25.126,25.126,4000.0
2008-02-04 12:25:00,25.69,25.7,25.66,25.67,2000.0,25.1358,25.1456,25.1065,25.1162,2000.0
2008-02-04 12:30:00,25.68,25.68,25.66,25.67,2400.0,25.126,25.126,25.1065,25.1162,2400.0
2008-02-04 12:35:00,25.67,25.68,25.59,25.61,3300.0,25.1162,25.126,25.038,25.0575,3300.0
2008-02-04 12:40:00,25.59,25.59,25.5,25.51,7300.0,25.038,25.038,24.9499,24.9597,7300.0
2008-02-04 12:45:00,25.51,25.55,25.5,25.55,7400.0,24.9597,24.9988,24.9499,24.9988,7400.0
2008-02-04 12:50:00,25.55,25.56,25.49,25.51,3000.0,24.9988,25.0086,24.9401,24.9597,3000.0
2008-02-04 12:55:00,25.51,25.58,25.49,25.54,5400.0,24.9597,25.0282,24.9401,24.9891,5400.0
2008-02-04 13:00:00,25.55,25.56,25.54,25.56,2600.0,24.9988,25.0086,24.9891,25.0086,2600.0
2008-02-04 13:05:00,25.56,25.56,25.48,25.48,3200.0,25.0086,25.0086,24.9303,24.9303,3200.0
2008-02-04 13:10:00,25.48,25.51,25.45,25.45,10600.0,24.9303,24.9597,24.901,24.901,10600.0
2008-02-04 13:15:00,25.46,25.5,25.46,25.5,4800.0,24.9108,24.9499,24.9108,24.9499,4800.0
2008-02-04 13:20:00,25.5,25.5,25.48,25.49,4000.0,24.9499,24.9499,24.9303,24.9401,4000.0
2008-02-04 13:25:00,25.5,25.5,25.48,25.5,2500.0,24.9499,24.9499,24.9303,24.9499,2500.0
2008-02-04 13:30:00,25.5,25.5,25.48,25.48,11300.0,24.9499,24.9499,24.9303,24.9303,11300.0
2008-02-04 13:35:00,25.46,25.51,25.46,25.5,10200.0,24.9108,24.9597,24.9108,24.9499,10200.0
2008-02-04 13:40:00,25.5,25.52,25.49,25.5,6400.0,24.9499,24.9695,24.9401,24.9499,6400.0
2008-02-04 13:45:00,25.52,25.54,25.51,25.52,3600.0,24.9695,24.9891,24.9597,24.9695,3600.0
2008-02-04 13:50:00,25.54,25.54,25.51,25.51,5100.0,24.9891,24.9891,24.9597,24.9597,5100.0
2008-02-04 13:55:00,25.51,25.53,25.51,25.53,2900.0,24.9597,24.9793,24.9597,24.9793,2900.0
2008-02-04 14:00:00,25.53,25.53,25.5,25.51,9500.0,24.9793,24.9793,24.9499,24.9597,9500.0
2008-02-04 14:05:00,25.51,25.54,25.5,25.54,4400.0,24.9597,24.9891,24.9499,24.9891,4400.0
2008-02-04 14:10:00,25.53,25.55,25.52,25.53,9000.0,24.9793,24.9988,24.9695,24.9793,9000.0
2008-02-04 14:15:00,25.55,25.55,25.53,25.54,6100.0,24.9988,24.9988,24.9793,24.9891,6100.0
2008-02-04 14:20:00,25.54,25.55,25.54,25.54,6300.0,24.9891,24.9988,24.9891,24.9891,6300.0
2008-02-04 14:25:00,25.54,25.59,25.54,25.59,8400.0,24.9891,25.038,24.9891,25.038,8400.0
2008-02-04 14:30:00,25.59,25.59,25.57,25.58,8100.0,25.038,25.038,25.0184,25.0282,8100.0
2008-02-04 14:35:00,25.57,25.58,25.56,25.56,5100.0,25.0184,25.0282,25.0086,25.0086,5100.0
2008-02-04 14:40:00,25.57,25.63,25.56,25.62,11000.0,25.0184,25.0771,25.0086,25.0673,11000.0
2008-02-04 14:45:00,25.63,25.64,25.61,25.64,3400.0,25.0771,25.0869,25.0575,25.0869,3400.0
2008-02-04 14:50:00,25.63,25.65,25.57,25.57,10600.0,25.0771,25.0967,25.0184,25.0184,10600.0
2008-02-04 14:55:00,25.57,25.62,25.56,25.62,4400.0,25.0184,25.0673,25.0086,25.0673,4400.0
2008-02-04 15:00:00,25.62,25.65,25.61,25.65,8100.0,25.0673,25.0967,25.0575,25.0967,8100.0
2008-02-04 15:05:00,25.66,25.71,25.65,25.71,8000.0,25.1065,25.1554,25.0967,25.1554,8000.0
2008-02-04 15:10:00,25.71,25.74,25.71,25.72,6300.0,25.1554,25.1847,25.1554,25.1652,6300.0
2008-02-04 15:15:00,25.74,25.75,25.72,25.75,5600.0,25.1847,25.1945,25.1652,25.1945,5600.0
2008-02-04 15:20:00,25.74,25.75,25.71,25.73,7800.0,25.1847,25.1945,25.1554,25.175,7800.0
2008-02-04 15:25:00,25.74,25.77,25.72,25.77,10300.0,25.1847,25.2141,25.1652,25.2141,10300.0
2008-02-04 15:30:00,25.77,25.77,25.75,25.76,16900.0,25.2141,25.2141,25.1945,25.2043,16900.0
2008-02-04 15:35:00,25.75,25.77,25.75,25.76,12300.0,25.1945,25.2141,25.1945,25.2043,12300.0
2008-02-04 15:40:00,25.76,25.81,25.75,25.8,12100.0,25.2043,25.2532,25.1945,25.2434,12100.0
2008-02-04 15:45:00,25.81,25.83,25.8,25.81,9600.0,25.2532,25.2728,25.2434,25.2532,9600.0
2008-02-04 15:50:00,25.81,25.82,25.75,25.75,14400.0,25.2532,25.263,25.1945,25.1945,14400.0
2008-02-04 15:55:00,25.75,25.76,25.67,25.7,15800.0,25.1945,25.2043,25.1162,25.1456,15800.0
2008-02-05 09:40:00,25.27,25.27,25.15,25.15,2400.0,24.7249,24.7249,24.6075,24.6075,2400.0
2008-02-05 09:45:00,25.16,25.16,25.04,25.05,3200.0,24.6172,24.6172,24.4998,24.5096,3200.0
2008-02-05 09:50:00,25.07,25.21,25.05,25.19,11900.0,24.5292,24.6662,24.5096,24.6466,11900.0
2008-02-05 09:55:00,25.19,25.28,25.15,25.24,5700.0,24.6466,24.7347,24.6075,24.6955,5700.0
2008-02-05 10:00:00,25.26,25.27,25.09,25.12,4900.0,24.7151,24.7249,24.5488,24.5781,4900.0
2008-02-05 10:05:00,25.13,25.15,25.11,25.15,6400.0,24.5879,24.6075,24.5683,24.6075,6400.0
2008-02-05 10:10:00,25.15,25.16,25.1,25.1,4400.0,24.6075,24.6172,24.5585,24.5585,4400.0
2008-02-05 10:15:00,25.1,25.26,25.08,25.21,7800.0,24.5585,24.7151,24.539,24.6662,7800.0
2008-02-05 10:20:00,25.24,25.27,25.22,25.23,4400.0,24.6955,24.7249,24.676,24.6857,4400.0
2008-02-05 10:25:00,25.25,25.32,25.24,25.31,5200.0,24.7053,24.7738,24.6955,24.764,5200.0
2008-02-05 10:30:00,25.32,25.34,25.24,25.26,6000.0,24.7738,24.7934,24.6955,24.7151,6000.0
2008-02-05 10:35:00,25.23,25.37,25.23,25.35,11100.0,24.6857,24.8227,24.6857,24.8032,11100.0
2008-02-05 10:40:00,25.34,25.37,25.33,25.35,5100.0,24.7934,24.8227,24.7836,24.8032,5100.0
2008-02-05 10:45:00,25.36,25.36,25.27,25.28,3800.0,24.8129,24.8129,24.7249,24.7347,3800.0
2008-02-05 10:50:00,25.27,25.28,25.17,25.19,10800.0,24.7249,24.7347,24.627,24.6466,10800.0
2008-02-05 10:55:00,25.2,25.23,25.19,25.23,4400.0,24.6564,24.6857,24.6466,24.6857,4400.0
2008-02-05 11:00:00,25.2,25.25,25.2,25.23,6700.0,24.6564,24.7053,24.6564,24.6857,6700.0
2008-02-05 11:05:00,25.21,25.22,25.18,25.19,6200.0,24.6662,24.676,24.6368,24.6466,6200.0
2008-02-05 11:10:00,25.2,25.23,25.19,25.22,3400.0,24.6564,24.6857,24.6466,24.676,3400.0
2008-02-05 11:15:00,25.24,25.25,25.19,25.21,5800.0,24.6955,24.7053,24.6466,24.6662,5800.0
2008-02-05 11:20:00,25.21,25.24,25.2,25.23,5200.0,24.6662,24.6955,24.6564,24.6857,5200.0
2008-02-05 11:25:00,25.21,25.21,25.2,25.2,4500.0,24.6662,24.6662,24.6564,24.6564,4500.0
2008-02-05 11:30:00,25.2,25.2,25.17,25.2,7500.0,24.6564,24.6564,24.627,24.6564,7500.0
2008-02-05 11:35:00,25.19,25.28,25.19,25.28,5600.0,24.6466,24.7347,24.6466,24.7347,5600.0
2008-02-05 11:40:00,25.26,25.31,25.25,25.28,5000.0,24.7151,24.764,24.7053,24.7347,5000.0
2008-02-05 11:45:00,25.28,25.32,25.28,25.3,5300.0,24.7347,24.7738,24.7347,24.7542,5300.0
2008-02-05 11:50:00,25.3,25.3,25.24,25.25,2900.0,24.7542,24.7542,24.6955,24.7053,2900.0
2008-02-05 11:55:00,25.26,25.27,25.24,25.24,4700.0,24.7151,24.7249,24.6955,24.6955,4700.0
2008-02-05 12:00:00,25.26,25.27,25.23,25.25,8700.0,24.7151,24.7249,24.6857,24.7053,8700.0
2008-02-05 12:05:00,25.26,25.29,25.24,25.25,14000.0,24.7151,24.7444,24.6955,24.7053,14000.0
2008-02-05 12:10:00,25.24,25.26,25.24,25.26,10400.0,24.6955,24.7151,24.6955,24.7151,10400.0
2008-02-05 12:15:00,25.27,25.3,25.27,25.29,5500.0,24.7249,24.7542,24.7249,24.7444,5500.0
2008-02-05 12:20:00,25.29,25.3,25.28,25.29,3700.0,24.7444,24.7542,24.7347,24.7444,3700.0
2008-02-05 12:25:00,25.28,25.28,25.25,25.25,4900.0,24.7347,24.7347,24.7053,24.7053,4900.0
2008-02-05 12:30:00,25.26,25.28,25.25,25.28,8100.0,24.7151,24.7347,24.7053,24.7347,8100.0
2008-02-05 12:35:00,25.28,25.29,25.25,25.27,3500.0,24.7347,24.7444,24.7053,24.7249,3500.0
2008-02-05 12:40:00,25.25,25.27,25.25,25.25,3800.0,24.7053,24.7249,24.7053,24.7053,3800.0
2008-02-05 12:45:00,25.26,25.29,25.25,25.29,4900.0,24.7151,24.7444,24.7053,24.7444,4900.0
2008-02-05 12:50:00,25.3,25.3,25.27,25.27,1800.0,24.7542,24.7542,24.7249,24.7249,1800.0
2008-02-05 12:55:00,25.29,25.29,25.27,25.27,2700.0,24.7444,24.7444,24.7249,24.7249,2700.0
2008-02-05 13:00:00,25.29,25.29,25.27,25.27,1700.0,24.7444,24.7444,24.7249,24.7249,1700.0
2008-02-05 13:05:00,25.27,25.27,25.23,25.25,10000.0,24.7249,24.7249,24.6857,24.7053,10000.0
2008-02-05 13:10:00,25.26,25.28,25.25,25.28,13900.0,24.7151,24.7347,24.7053,24.7347,13900.0
2008-02-05 13:15:00,25.28,25.3,25.25,25.27,5500.0,24.7347,24.7542,24.7053,24.7249,5500.0
2008-02-05 13:20:00,25.3,25.33,25.29,25.29,3500.0,24.7542,24.7836,24.7444,24.7444,3500.0
2008-02-05 13:25:00,25.3,25.31,25.25,25.27,4900.0,24.7542,24.764,24.7053,24.7249,4900.0
2008-02-05 13:30:00,25.25,25.27,25.23,25.23,8500.0,24.7053,24.7249,24.6857,24.6857,8500.0
2008-02-05 13:35:00,25.23,25.26,25.21,25.25,9800.0,24.6857,24.7151,24.6662,24.7053,9800.0
2008-02-05 13:40:00,25.25,25.27,25.25,25.26,6200.0,24.7053,24.7249,24.7053,24.7151,6200.0
2008-02-05 13:45:00,25.26,25.31,25.24,25.25,9100.0,24.7151,24.764,24.6955,24.7053,9100.0
2008-02-05 13:50:00,25.25,25.27,25.25,25.27,8500.0,24.7053,24.7249,24.7053,24.7249,8500.0
2008-02-05 13:55:00,25.26,25.28,25.25,25.26,4800.0,24.7151,24.7347,24.7053,24.7151,4800.0
2008-02-05 14:00:00,25.26,25.27,25.25,25.25,8100.0,24.7151,24.7249,24.7053,24.7053,8100.0
2008-02-05 14:05:00,25.25,25.27,25.24,25.26,8600.0,24.7053,24.7249,24.6955,24.7151,8600.0
2008-02-05 14:10:00,25.25,25.26,25.25,25.26,7600.0,24.7053,24.7151,24.7053,24.7151,7600.0
2008-02-05 14:15:00,25.25,25.26,25.25,25.25,11300.0,24.7053,24.7151,24.7053,24.7053,11300.0
2008-02-05 14:20:00,25.26,25.26,25.25,25.26,10000.0,24.7151,24.7151,24.7053,24.7151,10000.0
2008-02-05 14:25:00,25.27,25.27,25.26,25.26,5600.0,24.7249,24.7249,24.7151,24.7151,5600.0
2008-02-05 14:30:00,25.26,25.28,25.26,25.26,4100.0,24.7151,24.7347,24.7151,24.7151,4100.0
2008-02-05 14:35:00,25.26,25.27,25.24,25.24,11600.0,24.7151,24.7249,24.6955,24.6955,11600.0
2008-02-05 14:40:00,25.26,25.26,25.24,25.26,4300.0,24.7151,24.7151,24.6955,24.7151,4300.0
2008-02-05 14:45:00,25.26,25.3,25.25,25.3,10200.0,24.7151,24.7542,24.7053,24.7542,10200.0
2008-02-05 14:50:00,25.3,25.3,25.25,25.26,8000.0,24.7542,24.7542,24.7053,24.7151,8000.0
2008-02-05 14:55:00,25.26,25.28,25.25,25.26,7800.0,24.7151,24.7347,24.7053,24.7151,7800.0
2008-02-05 15:00:00,25.26,25.28,25.26,25.26,11700.0,24.7151,24.7347,24.7151,24.7151,11700.0
2008-02-05 15:05:00,25.26,25.27,25.25,25.26,13400.0,24.7151,24.7249,24.7053,24.7151,13400.0
2008-02-05 15:10:00,25.25,25.29,25.24,25.29,32200.0,24.7053,24.7444,24.6955,24.7444,32200.0
2008-02-05 15:15:00,25.27,25.28,25.25,25.26,8500.0,24.7249,24.7347,24.7053,24.7151,8500.0
2008-02-05 15:20:00,25.27,25.27,25.24,25.25,11800.0,24.7249,24.7249,24.6955,24.7053,11800.0
2008-02-05 15:25:00,25.24,25.26,25.24,25.25,11200.0,24.6955,24.7151,24.6955,24.7053,11200.0
2008-02-05 15:30:00,25.26,25.26,25.24,25.25,9800.0,24.7151,24.7151,24.6955,24.7053,9800.0
2008-02-05 15:35:00,25.25,25.29,25.23,25.24,18100.0,24.7053,24.7444,24.6857,24.6955,18100.0
2008-02-05 15:40:00,25.25,25.25,25.2,25.2,11800.0,24.7053,24.7053,24.6564,24.6564,11800.0
2008-02-05 15:45:00,25.2,25.22,25.2,25.21,9000.0,24.6564,24.676,24.6564,24.6662,9000.0
2008-02-05 15:50:00,25.2,25.21,25.18,25.21,13800.0,24.6564,24.6662,24.6368,24.6662,13800.0
2008-02-05 15:55:00,25.2,25.25,25.19,25.25,34900.0,24.6564,24.7053,24.6466,24.7053,34900.0
2008-02-06 09:30:00,25.33,25.33,25.19,25.19,2200.0,24.7836,24.7836,24.6466,24.6466,2200.0
2008-02-06 09:35:00,25.21,25.22,25.18,25.22,1000.0,24.6662,24.676,24.6368,24.676,1000.0
2008-02-06 09:40:00,25.19,25.19,24.96,24.96,10400.0,24.6466,24.6466,24.4216,24.4216,10400.0
2008-02-06 09:45:00,24.99,25.15,24.97,25.14,8200.0,24.4509,24.6075,24.4313,24.5977,8200.0
2008-02-06 09:50:00,25.1,25.11,25.04,25.07,2200.0,24.5585,24.5683,24.4998,24.5292,2200.0
2008-02-06 09:55:00,25.04,25.17,25.04,25.14,5600.0,24.4998,24.627,24.4998,24.5977,5600.0
2008-02-06 10:00:00,25.14,25.21,25.07,25.16,24000.0,24.5977,24.6662,24.5292,24.6172,24000.0
2008-02-06 10:05:00,25.15,25.16,25.12,25.13,5600.0,24.6075,24.6172,24.5781,24.5879,5600.0
2008-02-06 10:10:00,25.12,25.13,25.08,25.08,9200.0,24.5781,24.5879,24.539,24.539,9200.0
2008-02-06 10:15:00,25.08,25.1,25.06,25.08,4200.0,24.539,24.5585,24.5194,24.539,4200.0
2008-02-06 10:20:00,25.06,25.08,25.05,25.06,6800.0,24.5194,24.539,24.5096,24.5194,6800.0
2008-02-06 10:25:00,25.06,25.1,25.05,25.09,4200.0,24.5194,24.5585,24.5096,24.5488,4200.0
2008-02-06 10:30:00,25.07,25.12,25.07,25.12,6100.0,24.5292,24.5781,24.5292,24.5781,6100.0
2008-02-06 10:35:00,25.12,25.16,25.1,25.14,10900.0,24.5781,24.6172,24.5585,24.5977,10900.0
2008-02-06 10:40:00,25.15,25.17,25.14,25.17,6500.0,24.6075,24.627,24.5977,24.627,6500.0
2008-02-06 10:45:00,25.17,25.25,25.11,25.25,14500.0,24.627,24.7053,24.5683,24.7053,14500.0
2008-02-06 10:50:00,25.25,25.26,25.24,25.25,3200.0,24.7053,24.7151,24.6955,24.7053,3200.0
2008-02-06 10:55:00,25.24,25.26,25.23,25.23,2900.0,24.6955,24.7151,24.6857,24.6857,2900.0
2008-02-06 11:00:00,25.23,25.24,25.19,25.22,9700.0,24.6857,24.6955,24.6466,24.676,9700.0
2008-02-06 11:05:00,25.23,25.34,25.21,25.34,19900.0,24.6857,24.7934,24.6662,24.7934,19900.0
2008-02-06 11:10:00,25.37,25.37,25.33,25.35,2700.0,24.8227,24.8227,24.7836,24.8032,2700.0
2008-02-06 11:15:00,25.34,25.41,25.33,25.37,6500.0,24.7934,24.8619,24.7836,24.8227,6500.0
2008-02-06 11:20:00,25.37,25.4,25.37,25.39,6500.0,24.8227,24.8521,24.8227,24.8423,6500.0
2008-02-06 11:25:00,25.38,25.49,25.38,25.47,15500.0,24.8325,24.9401,24.8325,24.9206,15500.0
2008-02-06 11:30:00,25.46,25.46,25.4,25.4,2500.0,24.9108,24.9108,24.8521,24.8521,2500.0
2008-02-06 11:35:00,25.39,25.44,25.36,25.43,4300.0,24.8423,24.8912,24.8129,24.8814,4300.0
2008-02-06 11:40:00,25.42,25.42,25.4,25.42,3100.0,24.8716,24.8716,24.8521,24.8716,3100.0
2008-02-06 11:45:00,25.42,25.43,25.41,25.42,2900.0,24.8716,24.8814,24.8619,24.8716,2900.0
2008-02-06 11:50:00,25.42,25.42,25.4,25.4,2100.0,24.8716,24.8716,24.8521,24.8521,2100.0
2008-02-06 11:55:00,25.4,25.45,25.4,25.45,3800.0,24.8521,24.901,24.8521,24.901,3800.0
2008-02-06 12:00:00,25.45,25.47,25.45,25.46,1500.0,24.901,24.9206,24.901,24.9108,1500.0
2008-02-06 12:05:00,25.45,25.46,25.42,25.43,5400.0,24.901,24.9108,24.8716,24.8814,5400.0
2008-02-06 12:10:00,25.43,25.43,25.4,25.4,8200.0,24.8814,24.8814,24.8521,24.8521,8200.0
2008-02-06 12:15:00,25.4,25.41,25.39,25.4,6800.0,24.8521,24.8619,24.8423,24.8521,6800.0
2008-02-06 12:20:00,25.39,25.41,25.39,25.41,4000.0,24.8423,24.8619,24.8423,24.8619,4000.0
2008-02-06 12:25:00,25.4,25.41,25.38,25.4,11100.0,24.8521,24.8619,24.8325,24.8521,11100.0
2008-02-06 12:30:00,25.4,25.42,25.4,25.41,2900.0,24.8521,24.8716,24.8521,24.8619,2900.0
2008-02-06 12:35:00,25.42,25.42,25.39,25.41,13800.0,24.8716,24.8716,24.8423,24.8619,13800.0
2008-02-06 12:40:00,25.4,25.4,25.39,25.4,2100.0,24.8521,24.8521,24.8423,24.8521,2100.0
2008-02-06 12:45:00,25.39,25.39,25.35,25.35,4500.0,24.8423,24.8423,24.8032,24.8032,4500.0
2008-02-06 12:50:00,25.35,25.35,25.33,25.33,13300.0,24.8032,24.8032,24.7836,24.7836,13300.0
2008-02-06 12:55:00,25.33,25.34,25.3,25.34,5400.0,24.7836,24.7934,24.7542,24.7934,5400.0
2008-02-06 13:00:00,25.33,25.36,25.31,25.35,4400.0,24.7836,24.8129,24.764,24.8032,4400.0
2008-02-06 13:05:00,25.34,25.36,25.33,25.36,4600.0,24.7934,24.8129,24.7836,24.8129,4600.0
2008-02-06 13:10:00,25.34,25.35,25.31,25.31,6100.0,24.7934,24.8032,24.764,24.764,6100.0
2008-02-06 13:15:00,25.31,25.34,25.3,25.32,4500.0,24.764,24.7934,24.7542,24.7738,4500.0
2008-02-06 13:20:00,25.32,25.33,25.31,25.33,600.0,24.7738,24.7836,24.764,24.7836,600.0
2008-02-06 13:25:00,25.33,25.34,25.31,25.33,2000.0,24.7836,24.7934,24.764,24.7836,2000.0
2008-02-06 13:30:00,25.32,25.32,25.31,25.32,4400.0,24.7738,24.7738,24.764,24.7738,4400.0
2008-02-06 13:35:00,25.31,25.31,25.28,25.29,12400.0,24.764,24.764,24.7347,24.7444,12400.0
2008-02-06 13:40:00,25.28,25.29,25.27,25.28,6800.0,24.7347,24.7444,24.7249,24.7347,6800.0
2008-02-06 13:45:00,25.28,25.29,25.27,25.27,3600.0,24.7347,24.7444,24.7249,24.7249,3600.0
2008-02-06 13:50:00,25.27,25.31,25.27,25.29,8800.0,24.7249,24.764,24.7249,24.7444,8800.0
2008-02-06 13:55:00,25.28,25.31,25.27,25.28,14400.0,24.7347,24.764,24.7249,24.7347,14400.0
2008-02-06 14:00:00,25.29,25.3,25.27,25.27,12500.0,24.7444,24.7542,24.7249,24.7249,12500.0
2008-02-06 14:05:00,25.27,25.28,25.25,25.25,6700.0,24.7249,24.7347,24.7053,24.7053,6700.0
2008-02-06 14:10:00,25.25,25.25,25.16,25.16,8200.0,24.7053,24.7053,24.6172,24.6172,8200.0
2008-02-06 14:15:00,25.17,25.17,25.12,25.14,4700.0,24.627,24.627,24.5781,24.5977,4700.0
2008-02-06 14:20:00,25.13,25.15,25.1,25.13,22900.0,24.5879,24.6075,24.5585,24.5879,22900.0
2008-02-06 14:25:00,25.14,25.16,25.13,25.15,6100.0,24.5977,24.6172,24.5879,24.6075,6100.0
2008-02-06 14:30:00,25.15,25.15,25.11,25.11,3900.0,24.6075,24.6075,24.5683,24.5683,3900.0
2008-02-06 14:35:00,25.1,25.14,25.08,25.14,7800.0,24.5585,24.5977,24.539,24.5977,7800.0
2008-02-06 14:40:00,25.14,25.14,25.11,25.13,4700.0,24.5977,24.5977,24.5683,24.5879,4700.0
2008-02-06 14:45:00,25.12,25.13,25.11,25.12,5500.0,24.5781,24.5879,24.5683,24.5781,5500.0
2008-02-06 14:50:00,25.13,25.13,25.09,25.1,6000.0,24.5879,24.5879,24.5488,24.5585,6000.0
2008-02-06 14:55:00,25.1,25.16,25.09,25.12,7500.0,24.5585,24.6172,24.5488,24.5781,7500.0
2008-02-06 15:00:00,25.12,25.12,25.09,25.09,8100.0,24.5781,24.5781,24.5488,24.5488,8100.0
2008-02-06 15:05:00,25.1,25.1,25.08,25.09,7000.0,24.5585,24.5585,24.539,24.5488,7000.0
2008-02-06 15:10:00,25.08,25.09,25.07,25.09,10000.0,24.539,24.5488,24.5292,24.5488,10000.0
2008-02-06 15:15:00,25.08,25.09,24.94,24.94,17400.0,24.539,24.5488,24.402,24.402,17400.0
2008-02-06 15:20:00,24.94,24.94,24.84,24.84,14300.0,24.402,24.402,24.3042,24.3042,14300.0
2008-02-06 15:25:00,24.84,24.89,24.83,24.88,15100.0,24.3042,24.3531,24.2944,24.3433,15100.0
2008-02-06 15:30:00,24.89,24.89,24.82,24.82,10500.0,24.3531,24.3531,24.2846,24.2846,10500.0
2008-02-06 15:35:00,24.83,24.83,24.77,24.79,14800.0,24.2944,24.2944,24.2357,24.2552,14800.0
2008-02-06 15:40:00,24.79,24.8,24.75,24.75,17300.0,24.2552,24.265,24.2161,24.2161,17300.0
2008-02-06 15:45:00,24.75,24.78,24.74,24.78,15400.0,24.2161,24.2454,24.2063,24.2454,15400.0
2008-02-06 15:50:00,24.79,24.79,24.74,24.76,12800.0,24.2552,24.2552,24.2063,24.2259,12800.0
2008-02-06 15:55:00,24.76,24.76,24.72,24.73,22200.0,24.2259,24.2259,24.1867,24.1965,22200.0
2008-02-07 09:30:00,24.64,24.64,24.56,24.63,2200.0,24.1085,24.1085,24.0302,24.0987,2200.0
2008-02-07 09:35:00,24.62,24.71,24.56,24.67,9300.0,24.0889,24.177,24.0302,24.1378,9300.0
2008-02-07 09:40:00,24.68,24.69,24.65,24.65,3600.0,24.1476,24.1574,24.1183,24.1183,3600.0
2008-02-07 09:45:00,24.66,24.68,24.58,24.62,8800.0,24.128,24.1476,24.0498,24.0889,8800.0
2008-02-07 09:50:00,24.63,24.65,24.52,24.52,2500.0,24.0987,24.1183,23.9911,23.9911,2500.0
2008-02-07 09:55:00,24.54,24.62,24.52,24.6,3900.0,24.0106,24.0889,23.9911,24.0693,3900.0
2008-02-07 10:00:00,24.61,24.74,24.6,24.74,9200.0,24.0791,24.2063,24.0693,24.2063,9200.0
2008-02-07 10:05:00,24.74,24.87,24.74,24.87,12400.0,24.2063,24.3335,24.2063,24.3335,12400.0
2008-02-07 10:10:00,24.86,24.89,24.85,24.89,5500.0,24.3237,24.3531,24.3139,24.3531,5500.0
2008-02-07 10:15:00,24.89,24.91,24.89,24.91,2700.0,24.3531,24.3726,24.3531,24.3726,2700.0
2008-02-07 10:20:00,24.92,24.95,24.88,24.88,5800.0,24.3824,24.4118,24.3433,24.3433,5800.0
2008-02-07 10:25:00,24.87,24.9,24.86,24.86,2500.0,24.3335,24.3629,24.3237,24.3237,2500.0
2008-02-07 10:30:00,24.89,24.89,24.86,24.88,6700.0,24.3531,24.3531,24.3237,24.3433,6700.0
2008-02-07 10:35:00,24.88,24.91,24.85,24.85,10900.0,24.3433,24.3726,24.3139,24.3139,10900.0
2008-02-07 10:40:00,24.85,24.88,24.85,24.85,4300.0,24.3139,24.3433,24.3139,24.3139,4300.0
2008-02-07 10:45:00,24.87,24.87,24.85,24.87,4500.0,24.3335,24.3335,24.3139,24.3335,4500.0
2008-02-07 10:50:00,24.86,24.88,24.85,24.86,5600.0,24.3237,24.3433,24.3139,24.3237,5600.0
2008-02-07 10:55:00,24.86,24.86,24.8,24.8,6300.0,24.3237,24.3237,24.265,24.265,6300.0
2008-02-07 11:00:00,24.8,24.81,24.78,24.79,3700.0,24.265,24.2748,24.2454,24.2552,3700.0
2008-02-07 11:05:00,24.79,24.8,24.77,24.77,4000.0,24.2552,24.265,24.2357,24.2357,4000.0
2008-02-07 11:10:00,24.77,24.82,24.77,24.8,5300.0,24.2357,24.2846,24.2357,24.265,5300.0
2008-02-07 11:15:00,24.8,24.81,24.8,24.8,3200.0,24.265,24.2748,24.265,24.265,3200.0
2008-02-07 11:20:00,24.79,24.81,24.78,24.81,3600.0,24.2552,24.2748,24.2454,24.2748,3600.0
2008-02-07 11:25:00,24.81,24.81,24.8,24.8,4300.0,24.2748,24.2748,24.265,24.265,4300.0
2008-02-07 11:30:00,24.8,24.84,24.8,24.83,3700.0,24.265,24.3042,24.265,24.2944,3700.0
2008-02-07 11:35:00,24.83,24.84,24.8,24.8,4800.0,24.2944,24.3042,24.265,24.265,4800.0
2008-02-07 11:40:00,24.82,24.83,24.81,24.82,2800.0,24.2846,24.2944,24.2748,24.2846,2800.0
2008-02-07 11:45:00,24.81,24.83,24.79,24.8,7500.0,24.2748,24.2944,24.2552,24.265,7500.0
2008-02-07 11:50:00,24.81,24.82,24.78,24.8,2300.0,24.2748,24.2846,24.2454,24.265,2300.0
2008-02-07 11:55:00,24.79,24.8,24.78,24.79,5800.0,24.2552,24.265,24.2454,24.2552,5800.0
2008-02-07 12:00:00,24.79,24.8,24.78,24.8,3100.0,24.2552,24.265,24.2454,24.265,3100.0
2008-02-07 12:05:00,24.8,24.8,24.78,24.79,4300.0,24.265,24.265,24.2454,24.2552,4300.0
2008-02-07 12:10:00,24.78,24.78,24.76,24.78,9200.0,24.2454,24.2454,24.2259,24.2454,9200.0
2008-02-07 12:15:00,24.77,24.78,24.76,24.76,3600.0,24.2357,24.2454,24.2259,24.2259,3600.0
2008-02-07 12:20:00,24.77,24.77,24.73,24.75,2600.0,24.2357,24.2357,24.1965,24.2161,2600.0
2008-02-07 12:25:00,24.74,24.75,24.73,24.74,1900.0,24.2063,24.2161,24.1965,24.2063,1900.0
2008-02-07 12:30:00,24.73,24.78,24.73,24.77,5700.0,24.1965,24.2454,24.1965,24.2357,5700.0
2008-02-07 12:35:00,24.78,24.79,24.76,24.78,3600.0,24.2454,24.2552,24.2259,24.2454,3600.0
2008-02-07 12:40:00,24.76,24.79,24.76,24.77,3300.0,24.2259,24.2552,24.2259,24.2357,3300.0
2008-02-07 12:45:00,24.78,24.78,24.76,24.77,2400.0,24.2454,24.2454,24.2259,24.2357,2400.0
2008-02-07 12:50:00,24.78,24.79,24.76,24.77,2800.0,24.2454,24.2552,24.2259,24.2357,2800.0
2008-02-07 12:55:00,24.79,24.79,24.77,24.79,1800.0,24.2552,24.2552,24.2357,24.2552,1800.0
2008-02-07 13:00:00,24.78,24.78,24.75,24.75,3300.0,24.2454,24.2454,24.2161,24.2161,3300.0
2008-02-07 13:05:00,24.77,24.77,24.7,24.71,3500.0,24.2357,24.2357,24.1672,24.177,3500.0
2008-02-07 13:10:00,24.7,24.71,24.66,24.67,5300.0,24.1672,24.177,24.128,24.1378,5300.0
2008-02-07 13:15:00,24.66,24.69,24.65,24.67,6600.0,24.128,24.1574,24.1183,24.1378,6600.0
2008-02-07 13:20:00,24.68,24.73,24.68,24.71,5000.0,24.1476,24.1965,24.1476,24.177,5000.0
2008-02-07 13:25:00,24.71,24.77,24.7,24.74,7800.0,24.177,24.2357,24.1672,24.2063,7800.0
2008-02-07 13:30:00,24.75,24.75,24.66,24.67,9200.0,24.2161,24.2161,24.128,24.1378,9200.0
2008-02-07 13:35:00,24.67,24.68,24.65,24.66,4300.0,24.1378,24.1476,24.1183,24.128,4300.0
2008-02-07 13:40:00,24.66,24.74,24.66,24.74,3600.0,24.128,24.2063,24.128,24.2063,3600.0
2008-02-07 13:45:00,24.73,24.74,24.71,24.73,4500.0,24.1965,24.2063,24.177,24.1965,4500.0
2008-02-07 13:50:00,24.73,24.74,24.72,24.73,2800.0,24.1965,24.2063,24.1867,24.1965,2800.0
2008-02-07 13:55:00,24.74,24.77,24.73,24.75,4600.0,24.2063,24.2357,24.1965,24.2161,4600.0
2008-02-07 14:00:00,24.75,24.8,24.74,24.8,9400.0,24.2161,24.265,24.2063,24.265,9400.0
2008-02-07 14:05:00,24.79,24.82,24.79,24.8,12600.0,24.2552,24.2846,24.2552,24.265,12600.0
2008-02-07 14:10:00,24.8,24.8,24.77,24.77,7100.0,24.265,24.265,24.2357,24.2357,7100.0
2008-02-07 14:15:00,24.76,24.77,24.73,24.77,20200.0,24.2259,24.2357,24.1965,24.2357,20200.0
2008-02-07 14:20:00,24.77,24.8,24.71,24.79,13900.0,24.2357,24.265,24.177,24.2552,13900.0
2008-02-07 14:25:00,24.79,24.84,24.79,24.81,7900.0,24.2552,24.3042,24.2552,24.2748,7900.0
2008-02-07 14:30:00,24.79,24.79,24.64,24.64,9200.0,24.2552,24.2552,24.1085,24.1085,9200.0
2008-02-07 14:35:00,24.65,24.69,24.63,24.63,7900.0,24.1183,24.1574,24.0987,24.0987,7900.0
2008-02-07 14:40:00,24.65,24.66,24.62,24.62,4000.0,24.1183,24.128,24.0889,24.0889,4000.0
2008-02-07 14:45:00,24.61,24.66,24.59,24.66,9100.0,24.0791,24.128,24.0595,24.128,9100.0
2008-02-07 14:50:00,24.66,24.67,24.64,24.65,4000.0,24.128,24.1378,24.1085,24.1183,4000.0
2008-02-07 14:55:00,24.66,24.73,24.65,24.66,6800.0,24.128,24.1965,24.1183,24.128,6800.0
2008-02-07 15:00:00,24.63,24.63,24.48,24.51,12500.0,24.0987,24.0987,23.9519,23.9813,12500.0
2008-02-07 15:05:00,24.5,24.5,24.45,24.45,7000.0,23.9715,23.9715,23.9226,23.9226,7000.0
2008-02-07 15:10:00,24.46,24.52,24.42,24.52,8400.0,23.9323,23.9911,23.8932,23.9911,8400.0
2008-02-07 15:15:00,24.51,24.58,24.51,24.57,4100.0,23.9813,24.0498,23.9813,24.04,4100.0
2008-02-07 15:20:00,24.58,24.6,24.52,24.53,13800.0,24.0498,24.0693,23.9911,24.0008,13800.0
2008-02-07 15:25:00,24.53,24.65,24.53,24.61,11100.0,24.0008,24.1183,24.0008,24.0791,11100.0
2008-02-07 15:30:00,24.62,24.66,24.61,24.65,9400.0,24.0889,24.128,24.0791,24.1183,9400.0
2008-02-07 15:35:00,24.64,24.66,24.61,24.64,12000.0,24.1085,24.128,24.0791,24.1085,12000.0
2008-02-07 15:40:00,24.64,24.64,24.57,24.57,6600.0,24.1085,24.1085,24.04,24.04,6600.0
2008-02-07 15:45:00,24.57,24.6,24.55,24.59,9900.0,24.04,24.0693,24.0204,24.0595,9900.0
2008-02-07 15:50:00,24.59,24.6,24.57,24.59,16600.0,24.0595,24.0693,24.04,24.0595,16600.0
2008-02-07 15:55:00,24.59,24.64,24.57,24.64,14800.0,24.0595,24.1085,24.04,24.1085,14800.0
2008-02-08 09:30:00,24.51,24.73,24.51,24.53,4100.0,23.9813,24.1965,23.9813,24.0008,4100.0
2008-02-08 09:35:00,24.55,24.57,24.38,24.43,3900.0,24.0204,24.04,23.8541,23.903,3900.0
2008-02-08 09:40:00,24.39,24.39,24.25,24.3,6700.0,23.8639,23.8639,23.7269,23.7758,6700.0
2008-02-08 09:45:00,24.29,24.53,24.29,24.53,8300.0,23.766,24.0008,23.766,24.0008,8300.0
2008-02-08 09:50:00,24.53,24.55,24.49,24.51,4300.0,24.0008,24.0204,23.9617,23.9813,4300.0
2008-02-08 09:55:00,24.52,24.53,24.47,24.52,3100.0,23.9911,24.0008,23.9421,23.9911,3100.0
2008-02-08 10:00:00,24.5,24.51,24.3,24.31,12800.0,23.9715,23.9813,23.7758,23.7856,12800.0
2008-02-08 10:05:00,24.32,24.35,24.3,24.33,9300.0,23.7954,23.8247,23.7758,23.8052,9300.0
2008-02-08 10:10:00,24.32,24.32,24.26,24.29,3800.0,23.7954,23.7954,23.7367,23.766,3800.0
2008-02-08 10:15:00,24.25,24.28,24.17,24.17,7500.0,23.7269,23.7562,23.6486,23.6486,7500.0
2008-02-08 10:20:00,24.16,24.19,24.1,24.1,10200.0,23.6388,23.6682,23.5801,23.5801,10200.0
2008-02-08 10:25:00,24.12,24.12,24.07,24.07,5000.0,23.5997,23.5997,23.5508,23.5508,5000.0
2008-02-08 10:30:00,24.07,24.08,24.06,24.07,5800.0,23.5508,23.5605,23.541,23.5508,5800.0
2008-02-08 10:35:00,24.08,24.08,24.05,24.05,8100.0,23.5605,23.5605,23.5312,23.5312,8100.0
2008-02-08 10:40:00,24.05,24.1,24.05,24.08,4800.0,23.5312,23.5801,23.5312,23.5605,4800.0
2008-02-08 10:45:00,24.11,24.16,24.11,24.13,4800.0,23.5899,23.6388,23.5899,23.6095,4800.0
2008-02-08 10:50:00,24.13,24.24,24.13,24.24,8900.0,23.6095,23.7171,23.6095,23.7171,8900.0
2008-02-08 10:55:00,24.24,24.29,24.23,24.28,2600.0,23.7171,23.766,23.7073,23.7562,2600.0
2008-02-08 11:00:00,24.28,24.29,24.22,24.22,13200.0,23.7562,23.766,23.6975,23.6975,13200.0
2008-02-08 11:05:00,24.23,24.39,24.23,24.39,3800.0,23.7073,23.8639,23.7073,23.8639,3800.0
2008-02-08 11:10:00,24.37,24.37,24.32,24.32,6300.0,23.8443,23.8443,23.7954,23.7954,6300.0
2008-02-08 11:15:00,24.32,24.42,24.32,24.41,7300.0,23.7954,23.8932,23.7954,23.8834,7300.0
2008-02-08 11:20:00,24.39,24.4,24.36,24.38,4700.0,23.8639,23.8736,23.8345,23.8541,4700.0
2008-02-08 11:25:00,24.38,24.39,24.35,24.37,6400.0,23.8541,23.8639,23.8247,23.8443,6400.0
2008-02-08 11:30:00,24.37,24.38,24.35,24.35,3800.0,23.8443,23.8541,23.8247,23.8247,3800.0
2008-02-08 11:35:00,24.35,24.41,24.33,24.41,9900.0,23.8247,23.8834,23.8052,23.8834,9900.0
2008-02-08 11:40:00,24.43,24.46,24.43,24.44,5900.0,23.903,23.9323,23.903,23.9128,5900.0
2008-02-08 11:45:00,24.46,24.47,24.41,24.41,4800.0,23.9323,23.9421,23.8834,23.8834,4800.0
2008-02-08 11:50:00,24.42,24.46,24.4,24.46,5800.0,23.8932,23.9323,23.8736,23.9323,5800.0
2008-02-08 11:55:00,24.45,24.5,24.45,24.46,17700.0,23.9226,23.9715,23.9226,23.9323,17700.0
2008-02-08 12:00:00,24.46,24.47,24.45,24.45,6800.0,23.9323,23.9421,23.9226,23.9226,6800.0
2008-02-08 12:05:00,24.45,24.46,24.44,24.44,5900.0,23.9226,23.9323,23.9128,23.9128,5900.0
2008-02-08 12:10:00,24.45,24.46,24.44,24.44,3400.0,23.9226,23.9323,23.9128,23.9128,3400.0
2008-02-08 12:15:00,24.45,24.45,24.4,24.42,9800.0,23.9226,23.9226,23.8736,23.8932,9800.0
2008-02-08 12:20:00,24.38,24.39,24.3,24.32,8500.0,23.8541,23.8639,23.7758,23.7954,8500.0
2008-02-08 12:25:00,24.34,24.35,24.33,24.35,5800.0,23.8149,23.8247,23.8052,23.8247,5800.0
2008-02-08 12:30:00,24.35,24.37,24.31,24.31,4900.0,23.8247,23.8443,23.7856,23.7856,4900.0
2008-02-08 12:35:00,24.3,24.33,24.3,24.31,3700.0,23.7758,23.8052,23.7758,23.7856,3700.0
2008-02-08 12:40:00,24.31,24.32,24.3,24.31,3400.0,23.7856,23.7954,23.7758,23.7856,3400.0
2008-02-08 12:45:00,24.31,24.32,24.23,24.23,4600.0,23.7856,23.7954,23.7073,23.7073,4600.0
2008-02-08 12:50:00,24.25,24.27,24.23,24.25,3600.0,23.7269,23.7464,23.7073,23.7269,3600.0
2008-02-08 12:55:00,24.29,24.29,24.26,24.28,4500.0,23.766,23.766,23.7367,23.7562,4500.0
2008-02-08 13:00:00,24.28,24.31,24.28,24.3,4600.0,23.7562,23.7856,23.7562,23.7758,4600.0
2008-02-08 13:05:00,24.31,24.32,24.29,24.3,2600.0,23.7856,23.7954,23.766,23.7758,2600.0
2008-02-08 13:10:00,24.32,24.33,24.24,24.25,5100.0,23.7954,23.8052,23.7171,23.7269,5100.0
2008-02-08 13:15:00,24.22,24.23,24.21,24.22,2400.0,23.6975,23.7073,23.6877,23.6975,2400.0
2008-02-08 13:20:00,24.22,24.22,24.19,24.22,3500.0,23.6975,23.6975,23.6682,23.6975,3500.0
2008-02-08 13:25:00,24.24,24.24,24.21,24.22,4900.0,23.7171,23.7171,23.6877,23.6975,4900.0
2008-02-08 13:30:00,24.22,24.24,24.18,24.2,2700.0,23.6975,23.7171,23.6584,23.678,2700.0
2008-02-08 13:35:00,24.19,24.19,24.13,24.13,5300.0,23.6682,23.6682,23.6095,23.6095,5300.0
2008-02-08 13:40:00,24.12,24.13,24.09,24.12,6000.0,23.5997,23.6095,23.5703,23.5997,6000.0
2008-02-08 13:45:00,24.14,24.21,24.11,24.18,10400.0,23.6193,23.6877,23.5899,23.6584,10400.0
2008-02-08 13:50:00,24.21,24.25,24.2,24.23,3900.0,23.6877,23.7269,23.678,23.7073,3900.0
2008-02-08 13:55:00,24.23,24.23,24.2,24.21,2800.0,23.7073,23.7073,23.678,23.6877,2800.0
2008-02-08 14:00:00,24.22,24.22,24.18,24.18,7100.0,23.6975,23.6975,23.6584,23.6584,7100.0
2008-02-08 14:05:00,24.18,24.19,24.17,24.18,2800.0,23.6584,23.6682,23.6486,23.6584,2800.0
2008-02-08 14:10:00,24.18,24.2,24.17,24.18,3200.0,23.6584,23.678,23.6486,23.6584,3200.0
2008-02-08 14:15:00,24.19,24.37,24.19,24.37,8300.0,23.6682,23.8443,23.6682,23.8443,8300.0
2008-02-08 14:20:00,24.38,24.39,24.35,24.36,12900.0,23.8541,23.8639,23.8247,23.8345,12900.0
2008-02-08 14:25:00,24.36,24.36,24.31,24.36,5500.0,23.8345,23.8345,23.7856,23.8345,5500.0
2008-02-08 14:30:00,24.35,24.4,24.31,24.32,10700.0,23.8247,23.8736,23.7856,23.7954,10700.0
2008-02-08 14:35:00,24.32,24.33,24.3,24.31,4500.0,23.7954,23.8052,23.7758,23.7856,4500.0
2008-02-08 14:40:00,24.32,24.32,24.25,24.3,4100.0,23.7954,23.7954,23.7269,23.7758,4100.0
2008-02-08 14:45:00,24.31,24.31,24.25,24.25,7300.0,23.7856,23.7856,23.7269,23.7269,7300.0
2008-02-08 14:50:00,24.25,24.26,24.21,24.22,5000.0,23.7269,23.7367,23.6877,23.6975,5000.0
2008-02-08 14:55:00,24.23,24.26,24.22,24.22,10300.0,23.7073,23.7367,23.6975,23.6975,10300.0
2008-02-08 15:00:00,24.23,24.23,24.21,24.21,5800.0,23.7073,23.7073,23.6877,23.6877,5800.0
2008-02-08 15:05:00,24.22,24.28,24.22,24.27,8800.0,23.6975,23.7562,23.6975,23.7464,8800.0
2008-02-08 15:10:00,24.28,24.31,24.27,24.29,7800.0,23.7562,23.7856,23.7464,23.766,7800.0
2008-02-08 15:15:00,24.29,24.39,24.29,24.38,8700.0,23.766,23.8639,23.766,23.8541,8700.0
2008-02-08 15:20:00,24.37,24.4,24.35,24.36,8400.0,23.8443,23.8736,23.8247,23.8345,8400.0
2008-02-08 15:25:00,24.36,24.42,24.35,24.39,8500.0,23.8345,23.8932,23.8247,23.8639,8500.0
2008-02-08 15:30:00,24.41,24.47,24.39,24.46,11300.0,23.8834,23.9421,23.8639,23.9323,11300.0
2008-02-08 15:35:00,24.45,24.46,24.31,24.33,8300.0,23.9226,23.9323,23.7856,23.8052,8300.0
2008-02-08 15:40:00,24.34,24.39,24.33,24.36,11200.0,23.8149,23.8639,23.8052,23.8345,11200.0
2008-02-08 15:45:00,24.37,24.46,24.37,24.4,10800.0,23.8443,23.9323,23.8443,23.8736,10800.0
2008-02-08 15:50:00,24.4,24.41,24.32,24.36,16300.0,23.8736,23.8834,23.7954,23.8345,16300.0
2008-02-08 15:55:00,24.36,24.43,24.33,24.42,26700.0,23.8345,23.903,23.8052,23.8932,26700.0
2008-02-11 09:30:00,24.32,24.52,24.32,24.44,6700.0,23.7954,23.9911,23.7954,23.9128,6700.0
2008-02-11 09:35:00,24.44,24.46,24.04,24.04,14800.0,23.9128,23.9323,23.5214,23.5214,14800.0
2008-02-11 09:40:00,24.04,24.07,23.96,24.0,6400.0,23.5214,23.5508,23.4431,23.4823,6400.0
2008-02-11 09:45:00,24.0,24.0,23.84,23.94,13100.0,23.4823,23.4823,23.3257,23.4236,13100.0
2008-02-11 09:50:00,23.94,24.11,23.93,24.1,10700.0,23.4236,23.5899,23.4138,23.5801,10700.0
2008-02-11 09:55:00,24.1,24.23,24.05,24.23,12100.0,23.5801,23.7073,23.5312,23.7073,12100.0
2008-02-11 10:00:00,24.23,24.29,24.2,24.29,13200.0,23.7073,23.766,23.678,23.766,13200.0
2008-02-11 10:05:00,24.26,24.3,24.2,24.25,13900.0,23.7367,23.7758,23.678,23.7269,13900.0
2008-02-11 10:10:00,24.25,24.29,24.24,24.26,8300.0,23.7269,23.766,23.7171,23.7367,8300.0
2008-02-11 10:15:00,24.29,24.31,24.19,24.2,16500.0,23.766,23.7856,23.6682,23.678,16500.0
2008-02-11 10:20:00,24.2,24.2,24.11,24.12,13900.0,23.678,23.678,23.5899,23.5997,13900.0
2008-02-11 10:25:00,24.11,24.14,24.11,24.14,7100.0,23.5899,23.6193,23.5899,23.6193,7100.0
2008-02-11 10:30:00,24.12,24.23,24.12,24.22,10100.0,23.5997,23.7073,23.5997,23.6975,10100.0
2008-02-11 10:35:00,24.21,24.21,24.18,24.21,8400.0,23.6877,23.6877,23.6584,23.6877,8400.0
2008-02-11 10:40:00,24.21,24.22,24.2,24.2,900.0,23.6877,23.6975,23.678,23.678,900.0
2008-02-11 10:45:00,24.21,24.25,24.21,24.25,4300.0,23.6877,23.7269,23.6877,23.7269,4300.0
2008-02-11 10:50:00,24.24,24.28,24.22,24.28,6300.0,23.7171,23.7562,23.6975,23.7562,6300.0
2008-02-11 10:55:00,24.32,24.35,24.32,24.34,1800.0,23.7954,23.8247,23.7954,23.8149,1800.0
2008-02-11 11:00:00,24.33,24.33,24.26,24.26,3600.0,23.8052,23.8052,23.7367,23.7367,3600.0
2008-02-11 11:05:00,24.26,24.31,24.26,24.3,7000.0,23.7367,23.7856,23.7367,23.7758,7000.0
2008-02-11 11:10:00,24.3,24.36,24.29,24.33,24200.0,23.7758,23.8345,23.766,23.8052,24200.0
2008-02-11 11:15:00,24.32,24.32,24.25,24.26,15100.0,23.7954,23.7954,23.7269,23.7367,15100.0
2008-02-11 11:20:00,24.25,24.31,24.25,24.3,4800.0,23.7269,23.7856,23.7269,23.7758,4800.0
2008-02-11 11:25:00,24.3,24.31,24.24,24.25,10100.0,23.7758,23.7856,23.7171,23.7269,10100.0
2008-02-11 11:30:00,24.25,24.33,24.23,24.33,11400.0,23.7269,23.8052,23.7073,23.8052,11400.0
2008-02-11 11:35:00,24.32,24.35,24.32,24.33,2800.0,23.7954,23.8247,23.7954,23.8052,2800.0
2008-02-11 11:40:00,24.32,24.33,24.26,24.27,4300.0,23.7954,23.8052,23.7367,23.7464,4300.0
2008-02-11 11:45:00,24.27,24.27,24.25,24.26,7800.0,23.7464,23.7464,23.7269,23.7367,7800.0
2008-02-11 11:50:00,24.25,24.26,24.24,24.25,7800.0,23.7269,23.7367,23.7171,23.7269,7800.0
2008-02-11 11:55:00,24.24,24.25,24.24,24.24,3100.0,23.7171,23.7269,23.7171,23.7171,3100.0
2008-02-11 12:00:00,24.24,24.41,24.24,24.38,14500.0,23.7171,23.8834,23.7171,23.8541,14500.0
2008-02-11 12:05:00,24.38,24.41,24.38,24.4,2700.0,23.8541,23.8834,23.8541,23.8736,2700.0
2008-02-11 12:10:00,24.41,24.43,24.4,24.43,3900.0,23.8834,23.903,23.8736,23.903,3900.0
2008-02-11 12:15:00,24.41,24.44,24.34,24.34,5300.0,23.8834,23.9128,23.8149,23.8149,5300.0
2008-02-11 12:20:00,24.35,24.38,24.35,24.36,4400.0,23.8247,23.8541,23.8247,23.8345,4400.0
2008-02-11 12:25:00,24.37,24.37,24.34,24.35,500.0,23.8443,23.8443,23.8149,23.8247,500.0
2008-02-11 12:30:00,24.34,24.4,24.34,24.37,5200.0,23.8149,23.8736,23.8149,23.8443,5200.0
2008-02-11 12:35:00,24.41,24.45,24.4,24.45,4000.0,23.8834,23.9226,23.8736,23.9226,4000.0
2008-02-11 12:40:00,24.45,24.49,24.45,24.48,2300.0,23.9226,23.9617,23.9226,23.9519,2300.0
2008-02-11 12:45:00,24.48,24.49,24.48,24.49,3000.0,23.9519,23.9617,23.9519,23.9617,3000.0
2008-02-11 12:50:00,24.48,24.49,24.34,24.38,18700.0,23.9519,23.9617,23.8149,23.8541,18700.0
2008-02-11 12:55:00,24.39,24.41,24.39,24.41,2700.0,23.8639,23.8834,23.8639,23.8834,2700.0
2008-02-11 13:00:00,24.41,24.43,24.39,24.43,1900.0,23.8834,23.903,23.8639,23.903,1900.0
2008-02-11 13:05:00,24.42,24.43,24.4,24.41,3200.0,23.8932,23.903,23.8736,23.8834,3200.0
2008-02-11 13:10:00,24.41,24.41,24.35,24.35,23400.0,23.8834,23.8834,23.8247,23.8247,23400.0
2008-02-11 13:15:00,24.35,24.35,24.35,24.35,1700.0,23.8247,23.8247,23.8247,23.8247,1700.0
2008-02-11 13:20:00,24.35,24.36,24.34,24.35,10400.0,23.8247,23.8345,23.8149,23.8247,10400.0
2008-02-11 13:25:00,24.35,24.36,24.34,24.35,10400.0,23.8247,23.8345,23.8149,23.8247,10400.0
2008-02-11 13:30:00,24.35,24.36,24.35,24.35,8800.0,23.8247,23.8345,23.8247,23.8247,8800.0
2008-02-11 13:35:00,24.35,24.36,24.34,24.35,5700.0,23.8247,23.8345,23.8149,23.8247,5700.0
2008-02-11 13:40:00,24.34,24.37,24.34,24.35,12800.0,23.8149,23.8443,23.8149,23.8247,12800.0
2008-02-11 13:45:00,24.35,24.36,24.34,24.34,3300.0,23.8247,23.8345,23.8149,23.8149,3300.0
2008-02-11 13:50:00,24.36,24.42,24.34,24.42,9400.0,23.8345,23.8932,23.8149,23.8932,9400.0
2008-02-11 13:55:00,24.4,24.42,24.39,24.39,3800.0,23.8736,23.8932,23.8639,23.8639,3800.0
2008-02-11 14:00:00,24.4,24.41,24.38,24.4,9500.0,23.8736,23.8834,23.8541,23.8736,9500.0
2008-02-11 14:05:00,24.39,24.46,24.39,24.44,10500.0,23.8639,23.9323,23.8639,23.9128,10500.0
2008-02-11 14:10:00,24.44,24.5,24.44,24.5,2700.0,23.9128,23.9715,23.9128,23.9715,2700.0
2008-02-11 14:15:00,24.48,24.49,24.41,24.41,3300.0,23.9519,23.9617,23.8834,23.8834,3300.0
2008-02-11 14:20:00,24.4,24.41,24.4,24.41,3400.0,23.8736,23.8834,23.8736,23.8834,3400.0
2008-02-11 14:25:00,24.4,24.41,24.4,24.4,4600.0,23.8736,23.8834,23.8736,23.8736,4600.0
2008-02-11 14:30:00,24.4,24.41,24.4,24.4,4800.0,23.8736,23.8834,23.8736,23.8736,4800.0
2008-02-11 14:35:00,24.4,24.41,24.37,24.38,7100.0,23.8736,23.8834,23.8443,23.8541,7100.0
2008-02-11 14:40:00,24.38,24.4,24.36,24.4,9700.0,23.8541,23.8736,23.8345,23.8736,9700.0
2008-02-11 14:45:00,24.43,24.44,24.41,24.41,10200.0,23.903,23.9128,23.8834,23.8834,10200.0
2008-02-11 14:50:00,24.42,24.43,24.38,24.4,5800.0,23.8932,23.903,23.8541,23.8736,5800.0
2008-02-11 14:55:00,24.4,24.42,24.32,24.32,9100.0,23.8736,23.8932,23.7954,23.7954,9100.0
2008-02-11 15:00:00,24.32,24.32,24.26,24.27,11200.0,23.7954,23.7954,23.7367,23.7464,11200.0
2008-02-11 15:05:00,24.27,24.32,24.26,24.31,8600.0,23.7464,23.7954,23.7367,23.7856,8600.0
2008-02-11 15:10:00,24.31,24.34,24.3,24.3,11000.0,23.7856,23.8149,23.7758,23.7758,11000.0
2008-02-11 15:15:00,24.31,24.31,24.29,24.31,7000.0,23.7856,23.7856,23.766,23.7856,7000.0
2008-02-11 15:20:00,24.3,24.36,24.28,24.36,12900.0,23.7758,23.8345,23.7562,23.8345,12900.0
2008-02-11 15:25:00,24.35,24.38,24.33,24.35,12200.0,23.8247,23.8541,23.8052,23.8247,12200.0
2008-02-11 15:30:00,24.35,24.37,24.34,24.35,9500.0,23.8247,23.8443,23.8149,23.8247,9500.0
2008-02-11 15:35:00,24.36,24.38,24.34,24.36,19000.0,23.8345,23.8541,23.8149,23.8345,19000.0
2008-02-11 15:40:00,24.36,24.38,24.34,24.36,8100.0,23.8345,23.8541,23.8149,23.8345,8100.0
2008-02-11 15:45:00,24.35,24.36,24.35,24.36,11900.0,23.8247,23.8345,23.8247,23.8345,11900.0
2008-02-11 15:50:00,24.36,24.39,24.34,24.35,18900.0,23.8345,23.8639,23.8149,23.8247,18900.0
2008-02-11 15:55:00,24.36,24.4,24.36,24.37,12200.0,23.8345,23.8736,23.8345,23.8443,12200.0
2008-02-12 09:30:00,24.56,24.6,24.25,24.25,8400.0,24.0302,24.0693,23.7269,23.7269,8400.0
2008-02-12 09:35:00,24.25,24.33,24.25,24.31,1900.0,23.7269,23.8052,23.7269,23.7856,1900.0
2008-02-12 09:40:00,24.26,24.32,24.25,24.27,3500.0,23.7367,23.7954,23.7269,23.7464,3500.0
2008-02-12 09:45:00,24.28,24.67,24.25,24.61,14300.0,23.7562,24.1378,23.7269,24.0791,14300.0
2008-02-12 09:50:00,24.61,24.63,24.46,24.47,23500.0,24.0791,24.0987,23.9323,23.9421,23500.0
2008-02-12 09:55:00,24.49,24.69,24.49,24.69,9800.0,23.9617,24.1574,23.9617,24.1574,9800.0
2008-02-12 10:00:00,24.66,24.97,24.66,24.88,15300.0,24.128,24.4313,24.128,24.3433,15300.0
2008-02-12 10:05:00,24.88,24.88,24.81,24.83,7200.0,24.3433,24.3433,24.2748,24.2944,7200.0
2008-02-12 10:10:00,24.83,24.98,24.8,24.96,17400.0,24.2944,24.4411,24.265,24.4216,17400.0
2008-02-12 10:15:00,24.98,25.1,24.96,24.97,17700.0,24.4411,24.5585,24.4216,24.4313,17700.0
2008-02-12 10:20:00,24.97,24.99,24.91,24.91,4400.0,24.4313,24.4509,24.3726,24.3726,4400.0
2008-02-12 10:25:00,24.9,24.9,24.83,24.83,4600.0,24.3629,24.3629,24.2944,24.2944,4600.0
2008-02-12 10:30:00,24.82,24.85,24.82,24.85,2600.0,24.2846,24.3139,24.2846,24.3139,2600.0
2008-02-12 10:35:00,24.85,24.86,24.83,24.83,1700.0,24.3139,24.3237,24.2944,24.2944,1700.0
2008-02-12 10:40:00,24.83,24.86,24.82,24.83,3100.0,24.2944,24.3237,24.2846,24.2944,3100.0
2008-02-12 10:45:00,24.85,25.01,24.85,24.98,13500.0,24.3139,24.4705,24.3139,24.4411,13500.0
2008-02-12 10:50:00,24.98,25.0,24.96,25.0,4600.0,24.4411,24.4607,24.4216,24.4607,4600.0
2008-02-12 10:55:00,24.99,25.17,24.97,25.01,18500.0,24.4509,24.627,24.4313,24.4705,18500.0
2008-02-12 11:00:00,25.03,25.14,25.0,25.01,8100.0,24.4901,24.5977,24.4607,24.4705,8100.0
2008-02-12 11:05:00,25.01,25.01,24.96,24.98,2400.0,24.4705,24.4705,24.4216,24.4411,2400.0
2008-02-12 11:10:00,25.0,25.06,24.99,25.01,7500.0,24.4607,24.5194,24.4509,24.4705,7500.0
2008-02-12 11:15:00,25.02,25.07,24.99,25.05,3300.0,24.4803,24.5292,24.4509,24.5096,3300.0
2008-02-12 11:20:00,25.07,25.18,25.04,25.16,19600.0,24.5292,24.6368,24.4998,24.6172,19600.0
2008-02-12 11:25:00,25.15,25.18,25.12,25.12,4600.0,24.6075,24.6368,24.5781,24.5781,4600.0
2008-02-12 11:30:00,25.12,25.14,25.1,25.1,3000.0,24.5781,24.5977,24.5585,24.5585,3000.0
2008-02-12 11:35:00,25.11,25.11,25.06,25.06,2800.0,24.5683,24.5683,24.5194,24.5194,2800.0
2008-02-12 11:40:00,25.07,25.07,25.04,25.04,3100.0,24.5292,24.5292,24.4998,24.4998,3100.0
2008-02-12 11:45:00,25.06,25.13,25.04,25.06,9900.0,24.5194,24.5879,24.4998,24.5194,9900.0
2008-02-12 11:50:00,25.08,25.12,25.08,25.08,4200.0,24.539,24.5781,24.539,24.539,4200.0
2008-02-12 11:55:00,25.1,25.12,25.06,25.12,10800.0,24.5585,24.5781,24.5194,24.5781,10800.0
2008-02-12 12:00:00,25.1,25.12,25.06,25.07,2700.0,24.5585,24.5781,24.5194,24.5292,2700.0
2008-02-12 12:05:00,25.07,25.1,25.06,25.1,3400.0,24.5292,24.5585,24.5194,24.5585,3400.0
2008-02-12 12:10:00,25.11,25.13,25.06,25.09,8900.0,24.5683,24.5879,24.5194,24.5488,8900.0
2008-02-12 12:15:00,25.1,25.11,25.07,25.07,4200.0,24.5585,24.5683,24.5292,24.5292,4200.0
2008-02-12 12:20:00,25.08,25.08,25.03,25.03,6500.0,24.539,24.539,24.4901,24.4901,6500.0
2008-02-12 12:25:00,25.03,25.03,24.97,25.0,3700.0,24.4901,24.4901,24.4313,24.4607,3700.0
2008-02-12 12:30:00,25.01,25.02,24.99,25.0,23000.0,24.4705,24.4803,24.4509,24.4607,23000.0
2008-02-12 12:35:00,25.0,25.0,24.97,24.97,4200.0,24.4607,24.4607,24.4313,24.4313,4200.0
2008-02-12 12:40:00,24.97,24.98,24.94,24.95,3600.0,24.4313,24.4411,24.402,24.4118,3600.0
2008-02-12 12:45:00,24.95,24.96,24.94,24.96,3400.0,24.4118,24.4216,24.402,24.4216,3400.0
2008-02-12 12:50:00,24.96,24.97,24.93,24.93,5600.0,24.4216,24.4313,24.3922,24.3922,5600.0
2008-02-12 12:55:00,24.93,25.05,24.93,25.03,8800.0,24.3922,24.5096,24.3922,24.4901,8800.0
2008-02-12 13:00:00,25.04,25.07,25.03,25.05,26500.0,24.4998,24.5292,24.4901,24.5096,26500.0
2008-02-12 13:05:00,25.05,25.05,25.03,25.03,11600.0,24.5096,24.5096,24.4901,24.4901,11600.0
2008-02-12 13:10:00,25.04,25.07,25.04,25.05,5800.0,24.4998,24.5292,24.4998,24.5096,5800.0
2008-02-12 13:15:00,25.07,25.11,25.07,25.09,6400.0,24.5292,24.5683,24.5292,24.5488,6400.0
2008-02-12 13:20:00,25.08,25.08,25.05,25.08,2200.0,24.539,24.539,24.5096,24.539,2200.0
2008-02-12 13:25:00,25.07,25.09,25.07,25.08,2300.0,24.5292,24.5488,24.5292,24.539,2300.0
2008-02-12 13:30:00,25.07,25.09,25.07,25.08,5700.0,24.5292,24.5488,24.5292,24.539,5700.0
2008-02-12 13:35:00,25.07,25.08,25.06,25.06,3300.0,24.5292,24.539,24.5194,24.5194,3300.0
2008-02-12 13:40:00,25.06,25.08,25.06,25.07,4400.0,24.5194,24.539,24.5194,24.5292,4400.0
2008-02-12 13:45:00,25.07,25.07,25.06,25.06,3400.0,24.5292,24.5292,24.5194,24.5194,3400.0
2008-02-12 13:50:00,25.06,25.1,25.06,25.09,5700.0,24.5194,24.5585,24.5194,24.5488,5700.0
2008-02-12 13:55:00,25.11,25.11,25.09,25.09,2700.0,24.5683,24.5683,24.5488,24.5488,2700.0
2008-02-12 14:00:00,25.09,25.11,25.09,25.09,3600.0,24.5488,24.5683,24.5488,24.5488,3600.0
2008-02-12 14:05:00,25.09,25.1,25.08,25.08,3100.0,24.5488,24.5585,24.539,24.539,3100.0
2008-02-12 14:10:00,25.09,25.11,25.09,25.11,2200.0,24.5488,24.5683,24.5488,24.5683,2200.0
2008-02-12 14:15:00,25.1,25.1,25.07,25.08,7800.0,24.5585,24.5585,24.5292,24.539,7800.0
2008-02-12 14:20:00,25.08,25.09,25.06,25.07,7100.0,24.539,24.5488,24.5194,24.5292,7100.0
2008-02-12 14:25:00,25.07,25.07,25.04,25.06,6900.0,24.5292,24.5292,24.4998,24.5194,6900.0
2008-02-12 14:30:00,25.04,25.05,25.03,25.03,9900.0,24.4998,24.5096,24.4901,24.4901,9900.0
2008-02-12 14:35:00,25.04,25.08,25.03,25.07,20200.0,24.4998,24.539,24.4901,24.5292,20200.0
2008-02-12 14:40:00,25.07,25.11,25.04,25.09,14700.0,24.5292,24.5683,24.4998,24.5488,14700.0
2008-02-12 14:45:00,25.08,25.15,25.06,25.15,11900.0,24.539,24.6075,24.5194,24.6075,11900.0
2008-02-12 14:50:00,25.15,25.19,25.14,25.17,7700.0,24.6075,24.6466,24.5977,24.627,7700.0
2008-02-12 14:55:00,25.16,25.18,25.15,25.18,3900.0,24.6172,24.6368,24.6075,24.6368,3900.0
2008-02-12 15:00:00,25.18,25.18,25.1,25.1,12300.0,24.6368,24.6368,24.5585,24.5585,12300.0
2008-02-12 15:05:00,25.11,25.11,25.06,25.06,4400.0,24.5683,24.5683,24.5194,24.5194,4400.0
2008-02-12 15:10:00,25.07,25.09,25.06,25.09,7200.0,24.5292,24.5488,24.5194,24.5488,7200.0
2008-02-12 15:15:00,25.08,25.09,25.07,25.08,10600.0,24.539,24.5488,24.5292,24.539,10600.0
2008-02-12 15:20:00,25.07,25.08,25.03,25.03,17200.0,24.5292,24.539,24.4901,24.4901,17200.0
2008-02-12 15:25:00,25.03,25.05,25.03,25.04,19700.0,24.4901,24.5096,24.4901,24.4998,19700.0
2008-02-12 15:30:00,25.05,25.07,25.0,25.01,54200.0,24.5096,24.5292,24.4607,24.4705,54200.0
2008-02-12 15:35:00,25.01,25.02,24.9,24.9,11000.0,24.4705,24.4803,24.3629,24.3629,11000.0
2008-02-12 15:40:00,24.89,24.96,24.88,24.94,8400.0,24.3531,24.4216,24.3433,24.402,8400.0
2008-02-12 15:45:00,24.94,25.01,24.92,25.0,8500.0,24.402,24.4705,24.3824,24.4607,8500.0
2008-02-12 15:50:00,24.99,25.0,24.95,24.95,10000.0,24.4509,24.4607,24.4118,24.4118,10000.0
2008-02-12 15:55:00,24.97,25.04,24.96,25.04,12700.0,24.4313,24.4998,24.4216,24.4998,12700.0
2008-02-13 09:30:00,25.29,25.29,25.22,25.24,1800.0,24.7444,24.7444,24.676,24.6955,1800.0
2008-02-13 09:35:00,25.24,25.3,25.07,25.1,5400.0,24.6955,24.7542,24.5292,24.5585,5400.0
2008-02-13 09:40:00,25.13,25.17,25.1,25.1,3400.0,24.5879,24.627,24.5585,24.5585,3400.0
2008-02-13 09:45:00,25.13,25.13,25.08,25.1,5100.0,24.5879,24.5879,24.539,24.5585,5100.0
2008-02-13 09:50:00,25.13,25.22,25.12,25.2,5400.0,24.5879,24.676,24.5781,24.6564,5400.0
2008-02-13 09:55:00,25.2,25.2,25.06,25.06,3700.0,24.6564,24.6564,24.5194,24.5194,3700.0
2008-02-13 10:00:00,25.05,25.25,25.03,25.21,11800.0,24.5096,24.7053,24.4901,24.6662,11800.0
2008-02-13 10:05:00,25.2,25.26,25.2,25.22,5200.0,24.6564,24.7151,24.6564,24.676,5200.0
2008-02-13 10:10:00,25.22,25.23,25.19,25.19,9000.0,24.676,24.6857,24.6466,24.6466,9000.0
2008-02-13 10:15:00,25.19,25.21,25.17,25.17,13300.0,24.6466,24.6662,24.627,24.627,13300.0
2008-02-13 10:20:00,25.17,25.17,25.14,25.16,11600.0,24.627,24.627,24.5977,24.6172,11600.0
2008-02-13 10:25:00,25.17,25.21,25.15,25.2,14500.0,24.627,24.6662,24.6075,24.6564,14500.0
2008-02-13 10:30:00,25.23,25.24,25.19,25.22,2900.0,24.6857,24.6955,24.6466,24.676,2900.0
2008-02-13 10:35:00,25.24,25.24,25.19,25.19,3200.0,24.6955,24.6955,24.6466,24.6466,3200.0
2008-02-13 10:40:00,25.18,25.19,25.18,25.18,3200.0,24.6368,24.6466,24.6368,24.6368,3200.0
2008-02-13 10:45:00,25.19,25.19,25.16,25.16,2500.0,24.6466,24.6466,24.6172,24.6172,2500.0
2008-02-13 10:50:00,25.16,25.19,25.16,25.18,2900.0,24.6172,24.6466,24.6172,24.6368,2900.0
2008-02-13 10:55:00,25.19,25.23,25.19,25.2,1600.0,24.6466,24.6857,24.6466,24.6564,1600.0
2008-02-13 11:00:00,25.2,25.22,25.2,25.22,2000.0,24.6564,24.676,24.6564,24.676,2000.0
2008-02-13 11:05:00,25.2,25.22,25.2,25.22,1400.0,24.6564,24.676,24.6564,24.676,1400.0
2008-02-13 11:10:00,25.22,25.22,25.2,25.21,1400.0,24.676,24.676,24.6564,24.6662,1400.0
2008-02-13 11:15:00,25.21,25.21,25.2,25.2,1700.0,24.6662,24.6662,24.6564,24.6564,1700.0
2008-02-13 11:20:00,25.2,25.21,25.19,25.19,1500.0,24.6564,24.6662,24.6466,24.6466,1500.0
2008-02-13 11:25:00,25.18,25.25,25.16,25.25,2400.0,24.6368,24.7053,24.6172,24.7053,2400.0
2008-02-13 11:30:00,25.27,25.28,25.24,25.25,2600.0,24.7249,24.7347,24.6955,24.7053,2600.0
2008-02-13 11:35:00,25.23,25.23,25.2,25.21,1400.0,24.6857,24.6857,24.6564,24.6662,1400.0
2008-02-13 11:40:00,25.2,25.22,25.2,25.22,1000.0,24.6564,24.676,24.6564,24.676,1000.0
2008-02-13 11:45:00,25.21,25.21,25.19,25.2,3700.0,24.6662,24.6662,24.6466,24.6564,3700.0
2008-02-13 11:50:00,25.19,25.19,25.17,25.17,2700.0,24.6466,24.6466,24.627,24.627,2700.0
2008-02-13 11:55:00,25.16,25.18,25.16,25.17,800.0,24.6172,24.6368,24.6172,24.627,800.0
2008-02-13 12:00:00,25.16,25.18,25.16,25.18,3900.0,24.6172,24.6368,24.6172,24.6368,3900.0
2008-02-13 12:05:00,25.2,25.22,25.18,25.2,2200.0,24.6564,24.676,24.6368,24.6564,2200.0
2008-02-13 12:10:00,25.23,25.26,25.22,25.26,4300.0,24.6857,24.7151,24.676,24.7151,4300.0
2008-02-13 12:15:00,25.23,25.23,25.21,25.21,800.0,24.6857,24.6857,24.6662,24.6662,800.0
2008-02-13 12:20:00,25.21,25.22,25.19,25.2,2400.0,24.6662,24.676,24.6466,24.6564,2400.0
2008-02-13 12:25:00,25.18,25.18,25.15,25.16,4700.0,24.6368,24.6368,24.6075,24.6172,4700.0
2008-02-13 12:30:00,25.16,25.16,25.15,25.16,1400.0,24.6172,24.6172,24.6075,24.6172,1400.0
2008-02-13 12:35:00,25.16,25.17,25.15,25.15,2400.0,24.6172,24.627,24.6075,24.6075,2400.0
2008-02-13 12:40:00,25.16,25.16,25.13,25.13,4100.0,24.6172,24.6172,24.5879,24.5879,4100.0
2008-02-13 12:45:00,25.14,25.14,25.11,25.11,3400.0,24.5977,24.5977,24.5683,24.5683,3400.0
2008-02-13 12:50:00,25.12,25.17,25.11,25.17,2600.0,24.5781,24.627,24.5683,24.627,2600.0
2008-02-13 12:55:00,25.14,25.14,25.13,25.14,1300.0,24.5977,24.5977,24.5879,24.5977,1300.0
2008-02-13 13:00:00,25.14,25.14,25.1,25.12,2500.0,24.5977,24.5977,24.5585,24.5781,2500.0
2008-02-13 13:05:00,25.14,25.17,25.12,25.17,4200.0,24.5977,24.627,24.5781,24.627,4200.0
2008-02-13 13:10:00,25.17,25.2,25.16,25.18,6400.0,24.627,24.6564,24.6172,24.6368,6400.0
2008-02-13 13:15:00,25.19,25.21,25.17,25.21,2400.0,24.6466,24.6662,24.627,24.6662,2400.0
2008-02-13 13:20:00,25.2,25.23,25.19,25.2,10500.0,24.6564,24.6857,24.6466,24.6564,10500.0
2008-02-13 13:25:00,25.21,25.21,25.2,25.2,2100.0,24.6662,24.6662,24.6564,24.6564,2100.0
2008-02-13 13:30:00,25.2,25.26,25.17,25.23,5500.0,24.6564,24.7151,24.627,24.6857,5500.0
2008-02-13 13:35:00,25.21,25.21,25.19,25.19,2100.0,24.6662,24.6662,24.6466,24.6466,2100.0
2008-02-13 13:40:00,25.19,25.2,25.17,25.18,1900.0,24.6466,24.6564,24.627,24.6368,1900.0
2008-02-13 13:45:00,25.18,25.21,25.17,25.19,14100.0,24.6368,24.6662,24.627,24.6466,14100.0
2008-02-13 13:50:00,25.2,25.2,25.19,25.19,5100.0,24.6564,24.6564,24.6466,24.6466,5100.0
2008-02-13 13:55:00,25.2,25.21,25.18,25.2,2900.0,24.6564,24.6662,24.6368,24.6564,2900.0
2008-02-13 14:00:00,25.19,25.22,25.19,25.19,5300.0,24.6466,24.676,24.6466,24.6466,5300.0
2008-02-13 14:05:00,25.19,25.2,25.18,25.18,4700.0,24.6466,24.6564,24.6368,24.6368,4700.0
2008-02-13 14:10:00,25.18,25.18,25.17,25.18,2400.0,24.6368,24.6368,24.627,24.6368,2400.0
2008-02-13 14:15:00,25.17,25.23,25.17,25.23,5300.0,24.627,24.6857,24.627,24.6857,5300.0
2008-02-13 14:20:00,25.23,25.26,25.2,25.2,6500.0,24.6857,24.7151,24.6564,24.6564,6500.0
2008-02-13 14:25:00,25.21,25.21,25.18,25.18,4400.0,24.6662,24.6662,24.6368,24.6368,4400.0
2008-02-13 14:30:00,25.2,25.23,25.19,25.22,3400.0,24.6564,24.6857,24.6466,24.676,3400.0
2008-02-13 14:35:00,25.24,25.24,25.2,25.2,3100.0,24.6955,24.6955,24.6564,24.6564,3100.0
2008-02-13 14:40:00,25.2,25.23,25.18,25.19,3700.0,24.6564,24.6857,24.6368,24.6466,3700.0
2008-02-13 14:45:00,25.19,25.19,25.16,25.16,3600.0,24.6466,24.6466,24.6172,24.6172,3600.0
2008-02-13 14:50:00,25.16,25.18,25.16,25.17,9100.0,24.6172,24.6368,24.6172,24.627,9100.0
2008-02-13 14:55:00,25.18,25.19,25.17,25.18,5800.0,24.6368,24.6466,24.627,24.6368,5800.0
2008-02-13 15:00:00,25.18,25.22,25.18,25.2,6000.0,24.6368,24.676,24.6368,24.6564,6000.0
2008-02-13 15:05:00,25.2,25.2,25.19,25.19,7500.0,24.6564,24.6564,24.6466,24.6466,7500.0
2008-02-13 15:10:00,25.19,25.21,25.19,25.2,16200.0,24.6466,24.6662,24.6466,24.6564,16200.0
2008-02-13 15:15:00,25.2,25.2,25.19,25.2,7700.0,24.6564,24.6564,24.6466,24.6564,7700.0
2008-02-13 15:20:00,25.2,25.25,25.19,25.24,9700.0,24.6564,24.7053,24.6466,24.6955,9700.0
2008-02-13 15:25:00,25.22,25.23,25.2,25.22,11000.0,24.676,24.6857,24.6564,24.676,11000.0
2008-02-13 15:30:00,25.21,25.21,25.2,25.2,4400.0,24.6662,24.6662,24.6564,24.6564,4400.0
2008-02-13 15:35:00,25.2,25.21,25.17,25.19,15000.0,24.6564,24.6662,24.627,24.6466,15000.0
2008-02-13 15:40:00,25.19,25.24,25.17,25.22,14800.0,24.6466,24.6955,24.627,24.676,14800.0
2008-02-13 15:45:00,25.22,25.23,25.19,25.19,11900.0,24.676,24.6857,24.6466,24.6466,11900.0
2008-02-13 15:50:00,25.19,25.22,25.18,25.2,15500.0,24.6466,24.676,24.6368,24.6564,15500.0
2008-02-13 15:55:00,25.2,25.23,25.2,25.22,22400.0,24.6564,24.6857,24.6564,24.676,22400.0
2008-02-14 09:30:00,25.36,25.36,25.21,25.27,5600.0,24.8129,24.8129,24.6662,24.7249,5600.0
2008-02-14 09:35:00,25.28,25.28,25.15,25.18,11900.0,24.7347,24.7347,24.6075,24.6368,11900.0
2008-02-14 09:40:00,25.18,25.18,25.09,25.09,8400.0,24.6368,24.6368,24.5488,24.5488,8400.0
2008-02-14 09:45:00,25.09,25.09,25.01,25.03,5300.0,24.5488,24.5488,24.4705,24.4901,5300.0
2008-02-14 09:50:00,25.03,25.04,25.0,25.03,4000.0,24.4901,24.4998,24.4607,24.4901,4000.0
2008-02-14 09:55:00,25.02,25.04,25.0,25.03,5000.0,24.4803,24.4998,24.4607,24.4901,5000.0
2008-02-14 10:00:00,25.04,25.19,25.0,25.11,7700.0,24.4998,24.6466,24.4607,24.5683,7700.0
2008-02-14 10:05:00,25.12,25.12,25.04,25.06,4000.0,24.5781,24.5781,24.4998,24.5194,4000.0
2008-02-14 10:10:00,25.04,25.09,25.04,25.09,3500.0,24.4998,24.5488,24.4998,24.5488,3500.0
2008-02-14 10:15:00,25.1,25.13,25.09,25.12,3100.0,24.5585,24.5879,24.5488,24.5781,3100.0
2008-02-14 10:20:00,25.14,25.23,25.14,25.17,5300.0,24.5977,24.6857,24.5977,24.627,5300.0
2008-02-14 10:25:00,25.19,25.22,25.17,25.21,4400.0,24.6466,24.676,24.627,24.6662,4400.0
2008-02-14 10:30:00,25.2,25.22,25.15,25.15,2900.0,24.6564,24.676,24.6075,24.6075,2900.0
2008-02-14 10:35:00,25.17,25.18,25.15,25.18,6800.0,24.627,24.6368,24.6075,24.6368,6800.0
2008-02-14 10:40:00,25.16,25.18,25.15,25.16,4700.0,24.6172,24.6368,24.6075,24.6172,4700.0
2008-02-14 10:45:00,25.17,25.17,25.15,25.17,1400.0,24.627,24.627,24.6075,24.627,1400.0
2008-02-14 10:50:00,25.16,25.19,25.15,25.15,6100.0,24.6172,24.6466,24.6075,24.6075,6100.0
2008-02-14 10:55:00,25.16,25.16,25.09,25.09,5600.0,24.6172,24.6172,24.5488,24.5488,5600.0
2008-02-14 11:00:00,25.09,25.1,25.07,25.08,4800.0,24.5488,24.5585,24.5292,24.539,4800.0
2008-02-14 11:05:00,25.08,25.08,25.06,25.06,3500.0,24.539,24.539,24.5194,24.5194,3500.0
2008-02-14 11:10:00,25.06,25.06,25.04,25.04,6100.0,24.5194,24.5194,24.4998,24.4998,6100.0
2008-02-14 11:15:00,25.04,25.04,24.99,25.03,7900.0,24.4998,24.4998,24.4509,24.4901,7900.0
2008-02-14 11:20:00,25.03,25.05,24.99,25.01,19300.0,24.4901,24.5096,24.4509,24.4705,19300.0
2008-02-14 11:25:00,25.02,25.03,25.0,25.02,5100.0,24.4803,24.4901,24.4607,24.4803,5100.0
2008-02-14 11:30:00,25.03,25.05,25.02,25.05,3600.0,24.4901,24.5096,24.4803,24.5096,3600.0
2008-02-14 11:35:00,25.05,25.07,25.02,25.06,3700.0,24.5096,24.5292,24.4803,24.5194,3700.0
2008-02-14 11:40:00,25.07,25.07,25.05,25.06,4100.0,24.5292,24.5292,24.5096,24.5194,4100.0
2008-02-14 11:45:00,25.05,25.06,25.04,25.06,4700.0,24.5096,24.5194,24.4998,24.5194,4700.0
2008-02-14 11:50:00,25.07,25.08,25.04,25.07,3500.0,24.5292,24.539,24.4998,24.5292,3500.0
2008-02-14 11:55:00,25.07,25.08,25.04,25.05,4200.0,24.5292,24.539,24.4998,24.5096,4200.0
2008-02-14 12:00:00,25.05,25.06,25.01,25.01,12000.0,24.5096,24.5194,24.4705,24.4705,12000.0
2008-02-14 12:05:00,25.0,25.01,24.99,24.99,4700.0,24.4607,24.4705,24.4509,24.4509,4700.0
2008-02-14 12:10:00,24.99,25.03,24.99,25.02,4500.0,24.4509,24.4901,24.4509,24.4803,4500.0
2008-02-14 12:15:00,25.03,25.07,25.03,25.07,2800.0,24.4901,24.5292,24.4901,24.5292,2800.0
2008-02-14 12:20:00,25.05,25.05,25.03,25.04,3200.0,24.5096,24.5096,24.4901,24.4998,3200.0
2008-02-14 12:25:00,25.04,25.11,25.03,25.1,2800.0,24.4998,24.5683,24.4901,24.5585,2800.0
2008-02-14 12:30:00,25.1,25.12,25.1,25.1,3900.0,24.5585,24.5781,24.5585,24.5585,3900.0
2008-02-14 12:35:00,25.11,25.11,25.1,25.1,3600.0,24.5683,24.5683,24.5585,24.5585,3600.0
2008-02-14 12:40:00,25.1,25.11,25.1,25.11,5300.0,24.5585,24.5683,24.5585,24.5683,5300.0
2008-02-14 12:45:00,25.12,25.12,25.1,25.1,1900.0,24.5781,24.5781,24.5585,24.5585,1900.0
2008-02-14 12:50:00,25.1,25.14,25.1,25.12,2400.0,24.5585,24.5977,24.5585,24.5781,2400.0
2008-02-14 12:55:00,25.12,25.14,25.1,25.1,4800.0,24.5781,24.5977,24.5585,24.5585,4800.0
2008-02-14 13:00:00,25.1,25.11,25.1,25.1,4300.0,24.5585,24.5683,24.5585,24.5585,4300.0
2008-02-14 13:05:00,25.11,25.12,25.09,25.1,10100.0,24.5683,24.5781,24.5488,24.5585,10100.0
2008-02-14 13:10:00,25.1,25.11,25.09,25.09,4400.0,24.5585,24.5683,24.5488,24.5488,4400.0
2008-02-14 13:15:00,25.09,25.11,25.09,25.09,3800.0,24.5488,24.5683,24.5488,24.5488,3800.0
2008-02-14 13:20:00,25.1,25.11,25.08,25.08,5100.0,24.5585,24.5683,24.539,24.539,5100.0
2008-02-14 13:25:00,25.09,25.13,25.09,25.13,3400.0,24.5488,24.5879,24.5488,24.5879,3400.0
2008-02-14 13:30:00,25.14,25.14,25.1,25.1,2600.0,24.5977,24.5977,24.5585,24.5585,2600.0
2008-02-14 13:35:00,25.1,25.1,25.07,25.09,4700.0,24.5585,24.5585,24.5292,24.5488,4700.0
2008-02-14 13:40:00,25.1,25.11,25.09,25.09,3700.0,24.5585,24.5683,24.5488,24.5488,3700.0
2008-02-14 13:45:00,25.09,25.1,25.08,25.09,4000.0,24.5488,24.5585,24.539,24.5488,4000.0
2008-02-14 13:50:00,25.09,25.1,25.07,25.09,4900.0,24.5488,24.5585,24.5292,24.5488,4900.0
2008-02-14 13:55:00,25.08,25.13,25.08,25.12,2300.0,24.539,24.5879,24.539,24.5781,2300.0
2008-02-14 14:00:00,25.12,25.12,25.08,25.09,2800.0,24.5781,24.5781,24.539,24.5488,2800.0
2008-02-14 14:05:00,25.08,25.11,25.08,25.1,5100.0,24.539,24.5683,24.539,24.5585,5100.0
2008-02-14 14:10:00,25.1,25.11,25.09,25.09,5300.0,24.5585,24.5683,24.5488,24.5488,5300.0
2008-02-14 14:15:00,25.09,25.11,25.09,25.1,3100.0,24.5488,24.5683,24.5488,24.5585,3100.0
2008-02-14 14:20:00,25.12,25.14,25.1,25.14,4900.0,24.5781,24.5977,24.5585,24.5977,4900.0
2008-02-14 14:25:00,25.14,25.15,25.07,25.07,5800.0,24.5977,24.6075,24.5292,24.5292,5800.0
2008-02-14 14:30:00,25.08,25.09,25.06,25.08,2800.0,24.539,24.5488,24.5194,24.539,2800.0
2008-02-14 14:35:00,25.08,25.09,25.05,25.05,4300.0,24.539,24.5488,24.5096,24.5096,4300.0
2008-02-14 14:40:00,25.06,25.06,25.03,25.03,4600.0,24.5194,24.5194,24.4901,24.4901,4600.0
2008-02-14 14:45:00,25.04,25.04,25.0,25.0,11700.0,24.4998,24.4998,24.4607,24.4607,11700.0
2008-02-14 14:50:00,25.0,25.05,24.99,25.03,9200.0,24.4607,24.5096,24.4509,24.4901,9200.0
2008-02-14 14:55:00,25.03,25.07,25.03,25.06,2900.0,24.4901,24.5292,24.4901,24.5194,2900.0
2008-02-14 15:00:00,25.04,25.05,25.0,25.02,4200.0,24.4998,24.5096,24.4607,24.4803,4200.0
2008-02-14 15:05:00,25.0,25.06,25.0,25.04,5900.0,24.4607,24.5194,24.4607,24.4998,5900.0
2008-02-14 15:10:00,25.05,25.11,25.03,25.11,4100.0,24.5096,24.5683,24.4901,24.5683,4100.0
2008-02-14 15:15:00,25.1,25.18,25.08,25.18,6900.0,24.5585,24.6368,24.539,24.6368,6900.0
2008-02-14 15:20:00,25.19,25.2,25.17,25.18,5500.0,24.6466,24.6564,24.627,24.6368,5500.0
2008-02-14 15:25:00,25.19,25.19,25.17,25.17,7300.0,24.6466,24.6466,24.627,24.627,7300.0
2008-02-14 15:30:00,25.17,25.19,25.17,25.19,6100.0,24.627,24.6466,24.627,24.6466,6100.0
2008-02-14 15:35:00,25.18,25.19,25.17,25.19,7400.0,24.6368,24.6466,24.627,24.6466,7400.0
2008-02-14 15:40:00,25.18,25.18,25.16,25.17,8900.0,24.6368,24.6368,24.6172,24.627,8900.0
2008-02-14 15:45:00,25.17,25.17,25.11,25.13,6600.0,24.627,24.627,24.5683,24.5879,6600.0
2008-02-14 15:50:00,25.13,25.13,25.08,25.1,8800.0,24.5879,24.5879,24.539,24.5585,8800.0
2008-02-14 15:55:00,25.08,25.09,25.03,25.08,11800.0,24.539,24.5488,24.4901,24.539,11800.0
2008-02-15 09:30:00,24.95,24.96,24.84,24.84,10800.0,24.4315,24.4413,24.3238,24.3238,10800.0
2008-02-15 09:35:00,24.8,24.8,24.54,24.56,1200.0,24.2846,24.2846,24.03,24.0496,1200.0
2008-02-15 09:40:00,24.57,24.67,24.57,24.65,3700.0,24.0594,24.1573,24.0594,24.1377,3700.0
2008-02-15 09:45:00,24.68,24.79,24.65,24.79,3600.0,24.1671,24.2748,24.1377,24.2748,3600.0
2008-02-15 09:50:00,24.78,24.78,24.67,24.68,3000.0,24.265,24.265,24.1573,24.1671,3000.0
2008-02-15 09:55:00,24.69,24.69,24.57,24.59,12100.0,24.1769,24.1769,24.0594,24.079,12100.0
2008-02-15 10:00:00,24.65,24.71,24.56,24.71,9000.0,24.1377,24.1965,24.0496,24.1965,9000.0
2008-02-15 10:05:00,24.71,24.72,24.64,24.72,6300.0,24.1965,24.2063,24.1279,24.2063,6300.0
2008-02-15 10:10:00,24.7,24.84,24.7,24.81,3900.0,24.1867,24.3238,24.1867,24.2944,3900.0
2008-02-15 10:15:00,24.83,24.84,24.76,24.76,1600.0,24.314,24.3238,24.2455,24.2455,1600.0
2008-02-15 10:20:00,24.78,24.78,24.67,24.67,1200.0,24.265,24.265,24.1573,24.1573,1200.0
2008-02-15 10:25:00,24.67,24.68,24.65,24.65,8100.0,24.1573,24.1671,24.1377,24.1377,8100.0
2008-02-15 10:30:00,24.68,24.81,24.68,24.78,3700.0,24.1671,24.2944,24.1671,24.265,3700.0
2008-02-15 10:35:00,24.78,24.78,24.68,24.68,2800.0,24.265,24.265,24.1671,24.1671,2800.0
2008-02-15 10:40:00,24.66,24.66,24.61,24.61,6900.0,24.1475,24.1475,24.0986,24.0986,6900.0
2008-02-15 10:45:00,24.61,24.61,24.57,24.57,3400.0,24.0986,24.0986,24.0594,24.0594,3400.0
2008-02-15 10:50:00,24.57,24.66,24.57,24.65,7900.0,24.0594,24.1475,24.0594,24.1377,7900.0
2008-02-15 10:55:00,24.64,24.65,24.64,24.65,1200.0,24.1279,24.1377,24.1279,24.1377,1200.0
2008-02-15 11:00:00,24.65,24.69,24.65,24.65,3500.0,24.1377,24.1769,24.1377,24.1377,3500.0
2008-02-15 11:05:00,24.65,24.68,24.65,24.66,3500.0,24.1377,24.1671,24.1377,24.1475,3500.0
2008-02-15 11:10:00,24.67,24.73,24.67,24.72,1300.0,24.1573,24.2161,24.1573,24.2063,1300.0
2008-02-15 11:15:00,24.73,24.73,24.67,24.67,1700.0,24.2161,24.2161,24.1573,24.1573,1700.0
2008-02-15 11:20:00,24.66,24.68,24.66,24.67,1800.0,24.1475,24.1671,24.1475,24.1573,1800.0
2008-02-15 11:25:00,24.66,24.67,24.65,24.66,1700.0,24.1475,24.1573,24.1377,24.1475,1700.0
2008-02-15 11:30:00,24.66,24.68,24.66,24.66,2000.0,24.1475,24.1671,24.1475,24.1475,2000.0
2008-02-15 11:35:00,24.67,24.68,24.67,24.67,1300.0,24.1573,24.1671,24.1573,24.1573,1300.0
2008-02-15 11:40:00,24.66,24.67,24.64,24.65,3400.0,24.1475,24.1573,24.1279,24.1377,3400.0
2008-02-15 11:45:00,24.66,24.67,24.65,24.65,900.0,24.1475,24.1573,24.1377,24.1377,900.0
2008-02-15 11:50:00,24.66,24.68,24.65,24.68,2300.0,24.1475,24.1671,24.1377,24.1671,2300.0
2008-02-15 11:55:00,24.68,24.68,24.66,24.67,1000.0,24.1671,24.1671,24.1475,24.1573,1000.0
2008-02-15 12:00:00,24.67,24.73,24.65,24.7,4500.0,24.1573,24.2161,24.1377,24.1867,4500.0
2008-02-15 12:05:00,24.71,24.71,24.65,24.65,1900.0,24.1965,24.1965,24.1377,24.1377,1900.0
2008-02-15 12:10:00,24.66,24.66,24.61,24.61,1600.0,24.1475,24.1475,24.0986,24.0986,1600.0
2008-02-15 12:15:00,24.61,24.62,24.58,24.58,1800.0,24.0986,24.1084,24.0692,24.0692,1800.0
2008-02-15 12:20:00,24.58,24.63,24.58,24.61,6200.0,24.0692,24.1182,24.0692,24.0986,6200.0
2008-02-15 12:25:00,24.61,24.61,24.56,24.6,4900.0,24.0986,24.0986,24.0496,24.0888,4900.0
2008-02-15 12:30:00,24.59,24.62,24.56,24.6,17200.0,24.079,24.1084,24.0496,24.0888,17200.0
2008-02-15 12:35:00,24.62,24.65,24.62,24.65,3000.0,24.1084,24.1377,24.1084,24.1377,3000.0
2008-02-15 12:40:00,24.65,24.66,24.62,24.64,2900.0,24.1377,24.1475,24.1084,24.1279,2900.0
2008-02-15 12:45:00,24.65,24.67,24.63,24.65,3200.0,24.1377,24.1573,24.1182,24.1377,3200.0
2008-02-15 12:50:00,24.65,24.65,24.61,24.65,4000.0,24.1377,24.1377,24.0986,24.1377,4000.0
2008-02-15 12:55:00,24.65,24.67,24.64,24.65,2500.0,24.1377,24.1573,24.1279,24.1377,2500.0
2008-02-15 13:00:00,24.65,24.65,24.6,24.61,4800.0,24.1377,24.1377,24.0888,24.0986,4800.0
2008-02-15 13:05:00,24.62,24.62,24.61,24.62,1900.0,24.1084,24.1084,24.0986,24.1084,1900.0
2008-02-15 13:10:00,24.63,24.66,24.62,24.66,3700.0,24.1182,24.1475,24.1084,24.1475,3700.0
2008-02-15 13:15:00,24.65,24.67,24.65,24.65,2200.0,24.1377,24.1573,24.1377,24.1377,2200.0
2008-02-15 13:20:00,24.65,24.66,24.64,24.64,1500.0,24.1377,24.1475,24.1279,24.1279,1500.0
2008-02-15 13:25:00,24.62,24.63,24.59,24.6,1700.0,24.1084,24.1182,24.079,24.0888,1700.0
2008-02-15 13:30:00,24.6,24.6,24.55,24.56,3700.0,24.0888,24.0888,24.0398,24.0496,3700.0
2008-02-15 13:35:00,24.58,24.58,24.56,24.58,2500.0,24.0692,24.0692,24.0496,24.0692,2500.0
2008-02-15 13:40:00,24.58,24.66,24.58,24.66,4900.0,24.0692,24.1475,24.0692,24.1475,4900.0
2008-02-15 13:45:00,24.66,24.66,24.62,24.63,3600.0,24.1475,24.1475,24.1084,24.1182,3600.0
2008-02-15 13:50:00,24.62,24.67,24.62,24.65,3100.0,24.1084,24.1573,24.1084,24.1377,3100.0
2008-02-15 13:55:00,24.65,24.65,24.62,24.63,2900.0,24.1377,24.1377,24.1084,24.1182,2900.0
2008-02-15 14:00:00,24.64,24.64,24.61,24.61,2400.0,24.1279,24.1279,24.0986,24.0986,2400.0
2008-02-15 14:05:00,24.61,24.64,24.61,24.63,2400.0,24.0986,24.1279,24.0986,24.1182,2400.0
2008-02-15 14:10:00,24.64,24.65,24.63,24.65,2300.0,24.1279,24.1377,24.1182,24.1377,2300.0
2008-02-15 14:15:00,24.64,24.64,24.6,24.6,5000.0,24.1279,24.1279,24.0888,24.0888,5000.0
2008-02-15 14:20:00,24.6,24.63,24.59,24.59,3800.0,24.0888,24.1182,24.079,24.079,3800.0
2008-02-15 14:25:00,24.61,24.62,24.6,24.62,3000.0,24.0986,24.1084,24.0888,24.1084,3000.0
2008-02-15 14:30:00,24.63,24.66,24.63,24.65,3500.0,24.1182,24.1475,24.1182,24.1377,3500.0
2008-02-15 14:35:00,24.65,24.66,24.58,24.59,6900.0,24.1377,24.1475,24.0692,24.079,6900.0
2008-02-15 14:40:00,24.59,24.6,24.55,24.57,4400.0,24.079,24.0888,24.0398,24.0594,4400.0
2008-02-15 14:45:00,24.58,24.61,24.58,24.61,6700.0,24.0692,24.0986,24.0692,24.0986,6700.0
2008-02-15 14:50:00,24.64,24.65,24.61,24.65,4400.0,24.1279,24.1377,24.0986,24.1377,4400.0
2008-02-15 14:55:00,24.65,24.65,24.62,24.64,7600.0,24.1377,24.1377,24.1084,24.1279,7600.0
2008-02-15 15:00:00,24.64,24.65,24.61,24.61,6900.0,24.1279,24.1377,24.0986,24.0986,6900.0
2008-02-15 15:05:00,24.6,24.64,24.59,24.63,4000.0,24.0888,24.1279,24.079,24.1182,4000.0
2008-02-15 15:10:00,24.63,24.67,24.62,24.64,4500.0,24.1182,24.1573,24.1084,24.1279,4500.0
2008-02-15 15:15:00,24.64,24.64,24.59,24.6,3100.0,24.1279,24.1279,24.079,24.0888,3100.0
2008-02-15 15:20:00,24.59,24.68,24.57,24.68,8900.0,24.079,24.1671,24.0594,24.1671,8900.0
2008-02-15 15:25:00,24.68,24.71,24.66,24.7,9900.0,24.1671,24.1965,24.1475,24.1867,9900.0
2008-02-15 15:30:00,24.7,24.71,24.66,24.66,6400.0,24.1867,24.1965,24.1475,24.1475,6400.0
2008-02-15 15:35:00,24.67,24.71,24.65,24.71,3900.0,24.1573,24.1965,24.1377,24.1965,3900.0
2008-02-15 15:40:00,24.71,24.76,24.68,24.72,12300.0,24.1965,24.2455,24.1671,24.2063,12300.0
2008-02-15 15:45:00,24.72,24.79,24.7,24.74,8200.0,24.2063,24.2748,24.1867,24.2259,8200.0
2008-02-15 15:50:00,24.76,24.77,24.73,24.75,6700.0,24.2455,24.2552,24.2161,24.2357,6700.0
2008-02-15 15:55:00,24.75,24.8,24.71,24.8,9900.0,24.2357,24.2846,24.1965,24.2846,9900.0
2008-02-19 09:30:00,24.95,25.0,24.81,24.98,3800.0,24.4315,24.4805,24.2944,24.4609,3800.0
2008-02-19 09:35:00,24.96,24.96,24.75,24.8,1900.0,24.4413,24.4413,24.2357,24.2846,1900.0
2008-02-19 09:40:00,24.8,24.81,24.65,24.69,4800.0,24.2846,24.2944,24.1377,24.1769,4800.0
2008-02-19 09:45:00,24.69,24.84,24.68,24.84,5000.0,24.1769,24.3238,24.1671,24.3238,5000.0
2008-02-19 09:50:00,24.85,24.85,24.74,24.78,3800.0,24.3336,24.3336,24.2259,24.265,3800.0
2008-02-19 09:55:00,24.77,24.78,24.67,24.68,8200.0,24.2552,24.265,24.1573,24.1671,8200.0
2008-02-19 10:00:00,24.68,24.69,24.67,24.68,4000.0,24.1671,24.1769,24.1573,24.1671,4000.0
2008-02-19 10:05:00,24.68,24.68,24.59,24.6,2300.0,24.1671,24.1671,24.079,24.0888,2300.0
2008-02-19 10:10:00,24.59,24.61,24.57,24.6,2300.0,24.079,24.0986,24.0594,24.0888,2300.0
2008-02-19 10:15:00,24.61,24.62,24.59,24.59,2900.0,24.0986,24.1084,24.079,24.079,2900.0
2008-02-19 10:20:00,24.59,24.62,24.57,24.62,3900.0,24.079,24.1084,24.0594,24.1084,3900.0
2008-02-19 10:25:00,24.64,24.65,24.63,24.63,3700.0,24.1279,24.1377,24.1182,24.1182,3700.0
2008-02-19 10:30:00,24.63,24.63,24.53,24.55,7500.0,24.1182,24.1182,24.0202,24.0398,7500.0
2008-02-19 10:35:00,24.54,24.62,24.54,24.62,3700.0,24.03,24.1084,24.03,24.1084,3700.0
2008-02-19 10:40:00,24.63,24.64,24.61,24.61,1600.0,24.1182,24.1279,24.0986,24.0986,1600.0
2008-02-19 10:45:00,24.61,24.62,24.58,24.58,4000.0,24.0986,24.1084,24.0692,24.0692,4000.0
2008-02-19 10:50:00,24.56,24.56,24.53,24.53,1700.0,24.0496,24.0496,24.0202,24.0202,1700.0
2008-02-19 10:55:00,24.53,24.55,24.51,24.55,4600.0,24.0202,24.0398,24.0006,24.0398,4600.0
2008-02-19 11:00:00,24.55,24.56,24.53,24.53,5100.0,24.0398,24.0496,24.0202,24.0202,5100.0
2008-02-19 11:05:00,24.54,24.57,24.52,24.53,2600.0,24.03,24.0594,24.0104,24.0202,2600.0
2008-02-19 11:10:00,24.54,24.54,24.52,24.53,4500.0,24.03,24.03,24.0104,24.0202,4500.0
2008-02-19 11:15:00,24.53,24.54,24.52,24.52,4600.0,24.0202,24.03,24.0104,24.0104,4600.0
2008-02-19 11:20:00,24.52,24.52,24.47,24.5,3400.0,24.0104,24.0104,23.9615,23.9909,3400.0
2008-02-19 11:25:00,24.5,24.52,24.49,24.52,3800.0,23.9909,24.0104,23.9811,24.0104,3800.0
2008-02-19 11:30:00,24.52,24.53,24.45,24.48,4300.0,24.0104,24.0202,23.9419,23.9713,4300.0
2008-02-19 11:35:00,24.47,24.51,24.47,24.5,5000.0,23.9615,24.0006,23.9615,23.9909,5000.0
2008-02-19 11:40:00,24.51,24.53,24.5,24.53,5400.0,24.0006,24.0202,23.9909,24.0202,5400.0
2008-02-19 11:45:00,24.52,24.54,24.5,24.52,2500.0,24.0104,24.03,23.9909,24.0104,2500.0
2008-02-19 11:50:00,24.5,24.51,24.48,24.5,2100.0,23.9909,24.0006,23.9713,23.9909,2100.0
2008-02-19 11:55:00,24.51,24.58,24.5,24.57,11100.0,24.0006,24.0692,23.9909,24.0594,11100.0
2008-02-19 12:00:00,24.57,24.6,24.57,24.59,3200.0,24.0594,24.0888,24.0594,24.079,3200.0
2008-02-19 12:05:00,24.59,24.59,24.57,24.58,2000.0,24.079,24.079,24.0594,24.0692,2000.0
2008-02-19 12:10:00,24.59,24.62,24.59,24.62,3000.0,24.079,24.1084,24.079,24.1084,3000.0
2008-02-19 12:15:00,24.62,24.62,24.59,24.59,2200.0,24.1084,24.1084,24.079,24.079,2200.0
2008-02-19 12:20:00,24.59,24.6,24.58,24.59,1700.0,24.079,24.0888,24.0692,24.079,1700.0
2008-02-19 12:25:00,24.58,24.59,24.57,24.59,3100.0,24.0692,24.079,24.0594,24.079,3100.0
2008-02-19 12:30:00,24.59,24.61,24.58,24.6,2800.0,24.079,24.0986,24.0692,24.0888,2800.0
2008-02-19 12:35:00,24.6,24.6,24.5,24.5,4500.0,24.0888,24.0888,23.9909,23.9909,4500.0
2008-02-19 12:40:00,24.5,24.51,24.5,24.51,1800.0,23.9909,24.0006,23.9909,24.0006,1800.0
2008-02-19 12:45:00,24.5,24.51,24.5,24.5,1700.0,23.9909,24.0006,23.9909,23.9909,1700.0
2008-02-19 12:50:00,24.51,24.52,24.5,24.5,2700.0,24.0006,24.0104,23.9909,23.9909,2700.0
2008-02-19 12:55:00,24.51,24.53,24.5,24.5,4700.0,24.0006,24.0202,23.9909,23.9909,4700.0
2008-02-19 13:00:00,24.52,24.55,24.51,24.55,3900.0,24.0104,24.0398,24.0006,24.0398,3900.0
2008-02-19 13:05:00,24.56,24.59,24.55,24.57,2900.0,24.0496,24.079,24.0398,24.0594,2900.0
2008-02-19 13:10:00,24.58,24.6,24.57,24.6,3400.0,24.0692,24.0888,24.0594,24.0888,3400.0
2008-02-19 13:15:00,24.61,24.66,24.61,24.63,4400.0,24.0986,24.1475,24.0986,24.1182,4400.0
2008-02-19 13:20:00,24.64,24.64,24.61,24.64,2200.0,24.1279,24.1279,24.0986,24.1279,2200.0
2008-02-19 13:25:00,24.65,24.66,24.65,24.66,1700.0,24.1377,24.1475,24.1377,24.1475,1700.0
2008-02-19 13:30:00,24.64,24.66,24.59,24.59,3100.0,24.1279,24.1475,24.079,24.079,3100.0
2008-02-19 13:35:00,24.6,24.6,24.58,24.58,1200.0,24.0888,24.0888,24.0692,24.0692,1200.0
2008-02-19 13:40:00,24.59,24.59,24.52,24.52,3000.0,24.079,24.079,24.0104,24.0104,3000.0
2008-02-19 13:45:00,24.52,24.53,24.51,24.53,1700.0,24.0104,24.0202,24.0006,24.0202,1700.0
2008-02-19 13:50:00,24.54,24.54,24.5,24.52,2200.0,24.03,24.03,23.9909,24.0104,2200.0
2008-02-19 13:55:00,24.52,24.53,24.5,24.5,2700.0,24.0104,24.0202,23.9909,23.9909,2700.0
2008-02-19 14:00:00,24.51,24.52,24.5,24.5,2600.0,24.0006,24.0104,23.9909,23.9909,2600.0
2008-02-19 14:05:00,24.51,24.52,24.5,24.51,3600.0,24.0006,24.0104,23.9909,24.0006,3600.0
2008-02-19 14:10:00,24.52,24.52,24.5,24.51,3600.0,24.0104,24.0104,23.9909,24.0006,3600.0
2008-02-19 14:15:00,24.51,24.52,24.51,24.52,4800.0,24.0006,24.0104,24.0006,24.0104,4800.0
2008-02-19 14:20:00,24.52,24.56,24.52,24.56,3200.0,24.0104,24.0496,24.0104,24.0496,3200.0
2008-02-19 14:25:00,24.56,24.56,24.51,24.51,3100.0,24.0496,24.0496,24.0006,24.0006,3100.0
2008-02-19 14:30:00,24.5,24.51,24.5,24.5,6800.0,23.9909,24.0006,23.9909,23.9909,6800.0
2008-02-19 14:35:00,24.5,24.5,24.44,24.45,24500.0,23.9909,23.9909,23.9321,23.9419,24500.0
2008-02-19 14:40:00,24.45,24.46,24.42,24.43,7300.0,23.9419,23.9517,23.9125,23.9223,7300.0
2008-02-19 14:45:00,24.42,24.43,24.38,24.39,9100.0,23.9125,23.9223,23.8734,23.8831,9100.0
2008-02-19 14:50:00,24.39,24.42,24.39,24.42,6700.0,23.8831,23.9125,23.8831,23.9125,6700.0
2008-02-19 14:55:00,24.42,24.42,24.3,24.32,23400.0,23.9125,23.9125,23.795,23.8146,23400.0
2008-02-19 15:00:00,24.32,24.36,24.31,24.34,18200.0,23.8146,23.8538,23.8048,23.8342,18200.0
2008-02-19 15:05:00,24.34,24.4,24.34,24.38,8600.0,23.8342,23.8929,23.8342,23.8734,8600.0
2008-02-19 15:10:00,24.38,24.41,24.38,24.41,7400.0,23.8734,23.9027,23.8734,23.9027,7400.0
2008-02-19 15:15:00,24.39,24.43,24.39,24.41,8500.0,23.8831,23.9223,23.8831,23.9027,8500.0
2008-02-19 15:20:00,24.41,24.41,24.37,24.38,6000.0,23.9027,23.9027,23.8636,23.8734,6000.0
2008-02-19 15:25:00,24.38,24.38,24.29,24.29,6900.0,23.8734,23.8734,23.7852,23.7852,6900.0
2008-02-19 15:30:00,24.3,24.4,24.29,24.4,13100.0,23.795,23.8929,23.7852,23.8929,13100.0
2008-02-19 15:35:00,24.39,24.46,24.39,24.44,5900.0,23.8831,23.9517,23.8831,23.9321,5900.0
2008-02-19 15:40:00,24.45,24.45,24.4,24.4,7800.0,23.9419,23.9419,23.8929,23.8929,7800.0
2008-02-19 15:45:00,24.41,24.41,24.4,24.4,8100.0,23.9027,23.9027,23.8929,23.8929,8100.0
2008-02-19 15:50:00,24.4,24.42,24.4,24.4,20300.0,23.8929,23.9125,23.8929,23.8929,20300.0
2008-02-19 15:55:00,24.41,24.43,24.4,24.42,16900.0,23.9027,23.9223,23.8929,23.9125,16900.0
2008-02-20 09:30:00,24.48,24.48,24.12,24.22,2500.0,23.9713,23.9713,23.6188,23.7167,2500.0
2008-02-20 09:35:00,24.25,24.44,24.19,24.37,8200.0,23.7461,23.9321,23.6873,23.8636,8200.0
2008-02-20 09:40:00,24.39,24.47,24.39,24.47,2800.0,23.8831,23.9615,23.8831,23.9615,2800.0
2008-02-20 09:45:00,24.47,24.5,24.45,24.49,4100.0,23.9615,23.9909,23.9419,23.9811,4100.0
2008-02-20 09:50:00,24.46,24.55,24.44,24.53,3400.0,23.9517,24.0398,23.9321,24.0202,3400.0
2008-02-20 09:55:00,24.55,24.56,24.49,24.49,4700.0,24.0398,24.0496,23.9811,23.9811,4700.0
2008-02-20 10:00:00,24.47,24.47,24.36,24.36,4000.0,23.9615,23.9615,23.8538,23.8538,4000.0
2008-02-20 10:05:00,24.35,24.41,24.35,24.41,6400.0,23.844,23.9027,23.844,23.9027,6400.0
2008-02-20 10:10:00,24.41,24.41,24.36,24.36,1900.0,23.9027,23.9027,23.8538,23.8538,1900.0
2008-02-20 10:15:00,24.36,24.37,24.31,24.35,11000.0,23.8538,23.8636,23.8048,23.844,11000.0
2008-02-20 10:20:00,24.35,24.37,24.32,24.37,4800.0,23.844,23.8636,23.8146,23.8636,4800.0
2008-02-20 10:25:00,24.39,24.39,24.35,24.38,4900.0,23.8831,23.8831,23.844,23.8734,4900.0
2008-02-20 10:30:00,24.39,24.41,24.37,24.41,1400.0,23.8831,23.9027,23.8636,23.9027,1400.0
2008-02-20 10:35:00,24.4,24.46,24.37,24.46,1700.0,23.8929,23.9517,23.8636,23.9517,1700.0
2008-02-20 10:40:00,24.44,24.46,24.42,24.42,2700.0,23.9321,23.9517,23.9125,23.9125,2700.0
2008-02-20 10:45:00,24.42,24.42,24.37,24.39,3200.0,23.9125,23.9125,23.8636,23.8831,3200.0
2008-02-20 10:50:00,24.37,24.38,24.35,24.38,3300.0,23.8636,23.8734,23.844,23.8734,3300.0
2008-02-20 10:55:00,24.37,24.38,24.36,24.37,3700.0,23.8636,23.8734,23.8538,23.8636,3700.0
2008-02-20 11:00:00,24.37,24.37,24.33,24.37,2900.0,23.8636,23.8636,23.8244,23.8636,2900.0
2008-02-20 11:05:00,24.37,24.39,24.35,24.36,2900.0,23.8636,23.8831,23.844,23.8538,2900.0
2008-02-20 11:10:00,24.37,24.4,24.36,24.38,2600.0,23.8636,23.8929,23.8538,23.8734,2600.0
2008-02-20 11:15:00,24.38,24.43,24.38,24.41,4400.0,23.8734,23.9223,23.8734,23.9027,4400.0
2008-02-20 11:20:00,24.41,24.48,24.41,24.46,2300.0,23.9027,23.9713,23.9027,23.9517,2300.0
2008-02-20 11:25:00,24.48,24.48,24.46,24.46,700.0,23.9713,23.9713,23.9517,23.9517,700.0
2008-02-20 11:30:00,24.47,24.47,24.45,24.45,2400.0,23.9615,23.9615,23.9419,23.9419,2400.0
2008-02-20 11:35:00,24.45,24.46,24.45,24.45,1400.0,23.9419,23.9517,23.9419,23.9419,1400.0
2008-02-20 11:40:00,24.45,24.46,24.45,24.45,2400.0,23.9419,23.9517,23.9419,23.9419,2400.0
2008-02-20 11:45:00,24.45,24.46,24.45,24.45,1500.0,23.9419,23.9517,23.9419,23.9419,1500.0
2008-02-20 11:50:00,24.45,24.46,24.45,24.46,1800.0,23.9419,23.9517,23.9419,23.9517,1800.0
2008-02-20 11:55:00,24.46,24.47,24.45,24.47,3400.0,23.9517,23.9615,23.9419,23.9615,3400.0
2008-02-20 12:00:00,24.45,24.63,24.45,24.6,7500.0,23.9419,24.1182,23.9419,24.0888,7500.0
2008-02-20 12:05:00,24.61,24.61,24.53,24.58,4400.0,24.0986,24.0986,24.0202,24.0692,4400.0
2008-02-20 12:10:00,24.56,24.62,24.52,24.62,4600.0,24.0496,24.1084,24.0104,24.1084,4600.0
2008-02-20 12:15:00,24.62,24.62,24.6,24.62,1400.0,24.1084,24.1084,24.0888,24.1084,1400.0
2008-02-20 12:20:00,24.62,24.67,24.62,24.65,3400.0,24.1084,24.1573,24.1084,24.1377,3400.0
2008-02-20 12:25:00,24.64,24.65,24.61,24.61,600.0,24.1279,24.1377,24.0986,24.0986,600.0
2008-02-20 12:30:00,24.59,24.65,24.59,24.64,1500.0,24.079,24.1377,24.079,24.1279,1500.0
2008-02-20 12:35:00,24.63,24.63,24.58,24.6,1300.0,24.1182,24.1182,24.0692,24.0888,1300.0
2008-02-20 12:40:00,24.62,24.62,24.57,24.57,1500.0,24.1084,24.1084,24.0594,24.0594,1500.0
2008-02-20 12:45:00,24.58,24.59,24.5,24.53,3800.0,24.0692,24.079,23.9909,24.0202,3800.0
2008-02-20 12:50:00,24.55,24.61,24.54,24.59,8300.0,24.0398,24.0986,24.03,24.079,8300.0
2008-02-20 12:55:00,24.56,24.56,24.55,24.55,600.0,24.0496,24.0496,24.0398,24.0398,600.0
2008-02-20 13:00:00,24.54,24.58,24.54,24.58,1700.0,24.03,24.0692,24.03,24.0692,1700.0
2008-02-20 13:05:00,24.56,24.65,24.56,24.63,5500.0,24.0496,24.1377,24.0496,24.1182,5500.0
2008-02-20 13:10:00,24.62,24.73,24.62,24.65,8000.0,24.1084,24.2161,24.1084,24.1377,8000.0
2008-02-20 13:15:00,24.61,24.63,24.6,24.6,700.0,24.0986,24.1182,24.0888,24.0888,700.0
2008-02-20 13:20:00,24.57,24.57,24.51,24.51,1500.0,24.0594,24.0594,24.0006,24.0006,1500.0
2008-02-20 13:25:00,24.49,24.51,24.45,24.45,2400.0,23.9811,24.0006,23.9419,23.9419,2400.0
2008-02-20 13:30:00,24.46,24.48,24.45,24.48,2600.0,23.9517,23.9713,23.9419,23.9713,2600.0
2008-02-20 13:35:00,24.49,24.51,24.48,24.5,1100.0,23.9811,24.0006,23.9713,23.9909,1100.0
2008-02-20 13:40:00,24.5,24.61,24.5,24.6,3700.0,23.9909,24.0986,23.9909,24.0888,3700.0
2008-02-20 13:45:00,24.59,24.59,24.55,24.55,2500.0,24.079,24.079,24.0398,24.0398,2500.0
2008-02-20 13:50:00,24.53,24.56,24.52,24.55,5000.0,24.0202,24.0496,24.0104,24.0398,5000.0
2008-02-20 13:55:00,24.53,24.58,24.52,24.52,2800.0,24.0202,24.0692,24.0104,24.0104,2800.0
2008-02-20 14:00:00,24.49,24.56,24.48,24.53,7500.0,23.9811,24.0496,23.9713,24.0202,7500.0
2008-02-20 14:05:00,24.52,24.56,24.5,24.53,9100.0,24.0104,24.0496,23.9909,24.0202,9100.0
2008-02-20 14:10:00,24.51,24.52,24.45,24.45,4400.0,24.0006,24.0104,23.9419,23.9419,4400.0
2008-02-20 14:15:00,24.45,24.51,24.45,24.46,6100.0,23.9419,24.0006,23.9419,23.9517,6100.0
2008-02-20 14:20:00,24.48,24.48,24.45,24.45,3000.0,23.9713,23.9713,23.9419,23.9419,3000.0
2008-02-20 14:25:00,24.47,24.47,24.47,24.47,400.0,23.9615,23.9615,23.9615,23.9615,400.0
2008-02-20 14:30:00,24.47,24.51,24.47,24.5,5900.0,23.9615,24.0006,23.9615,23.9909,5900.0
2008-02-20 14:35:00,24.5,24.5,24.48,24.5,1700.0,23.9909,23.9909,23.9713,23.9909,1700.0
2008-02-20 14:40:00,24.49,24.51,24.48,24.48,1000.0,23.9811,24.0006,23.9713,23.9713,1000.0
2008-02-20 14:45:00,24.5,24.58,24.5,24.58,5400.0,23.9909,24.0692,23.9909,24.0692,5400.0
2008-02-20 14:50:00,24.58,24.64,24.58,24.62,6900.0,24.0692,24.1279,24.0692,24.1084,6900.0
2008-02-20 14:55:00,24.62,24.67,24.62,24.65,3100.0,24.1084,24.1573,24.1084,24.1377,3100.0
2008-02-20 15:00:00,24.65,24.66,24.63,24.65,5800.0,24.1377,24.1475,24.1182,24.1377,5800.0
2008-02-20 15:05:00,24.64,24.64,24.61,24.64,4500.0,24.1279,24.1279,24.0986,24.1279,4500.0
2008-02-20 15:10:00,24.62,24.65,24.59,24.6,5600.0,24.1084,24.1377,24.079,24.0888,5600.0
2008-02-20 15:15:00,24.58,24.58,24.55,24.55,6100.0,24.0692,24.0692,24.0398,24.0398,6100.0
2008-02-20 15:20:00,24.55,24.6,24.55,24.55,5200.0,24.0398,24.0888,24.0398,24.0398,5200.0
2008-02-20 15:25:00,24.55,24.58,24.51,24.52,19600.0,24.0398,24.0692,24.0006,24.0104,19600.0
2008-02-20 15:30:00,24.54,24.6,24.53,24.6,9700.0,24.03,24.0888,24.0202,24.0888,9700.0
2008-02-20 15:35:00,24.61,24.67,24.59,24.67,8900.0,24.0986,24.1573,24.079,24.1573,8900.0
2008-02-20 15:40:00,24.67,24.7,24.67,24.69,5700.0,24.1573,24.1867,24.1573,24.1769,5700.0
2008-02-20 15:45:00,24.68,24.69,24.57,24.59,14300.0,24.1671,24.1769,24.0594,24.079,14300.0
2008-02-20 15:50:00,24.61,24.68,24.61,24.63,10000.0,24.0986,24.1671,24.0986,24.1182,10000.0
2008-02-20 15:55:00,24.64,24.69,24.63,24.69,5600.0,24.1279,24.1769,24.1182,24.1769,5600.0
2008-02-21 09:30:00,24.9,24.9,24.74,24.76,3400.0,24.3825,24.3825,24.2259,24.2455,3400.0
2008-02-21 09:35:00,24.82,24.94,24.78,24.94,3400.0,24.3042,24.4217,24.265,24.4217,3400.0
2008-02-21 09:40:00,24.97,25.01,24.9,25.01,2900.0,24.4511,24.4903,24.3825,24.4903,2900.0
2008-02-21 09:45:00,25.05,25.09,25.02,25.04,1800.0,24.5294,24.5686,24.5001,24.5196,1800.0
2008-02-21 09:50:00,25.02,25.02,24.85,24.86,4100.0,24.5001,24.5001,24.3336,24.3434,4100.0
2008-02-21 09:55:00,24.85,24.89,24.84,24.87,7300.0,24.3336,24.3728,24.3238,24.3532,7300.0
2008-02-21 10:00:00,24.88,24.88,24.8,24.86,5100.0,24.363,24.363,24.2846,24.3434,5100.0
2008-02-21 10:05:00,24.84,24.84,24.78,24.83,5500.0,24.3238,24.3238,24.265,24.314,5500.0
2008-02-21 10:10:00,24.84,24.91,24.84,24.9,4000.0,24.3238,24.3923,24.3238,24.3825,4000.0
2008-02-21 10:15:00,24.9,24.92,24.9,24.92,5100.0,24.3825,24.4021,24.3825,24.4021,5100.0
2008-02-21 10:20:00,24.91,24.92,24.9,24.91,3900.0,24.3923,24.4021,24.3825,24.3923,3900.0
2008-02-21 10:25:00,24.9,24.93,24.89,24.92,6000.0,24.3825,24.4119,24.3728,24.4021,6000.0
2008-02-21 10:30:00,24.91,24.94,24.91,24.93,3600.0,24.3923,24.4217,24.3923,24.4119,3600.0
2008-02-21 10:35:00,24.91,24.93,24.87,24.9,8800.0,24.3923,24.4119,24.3532,24.3825,8800.0
2008-02-21 10:40:00,24.9,24.91,24.87,24.88,8700.0,24.3825,24.3923,24.3532,24.363,8700.0
2008-02-21 10:45:00,24.86,24.89,24.83,24.89,4400.0,24.3434,24.3728,24.314,24.3728,4400.0
2008-02-21 10:50:00,24.88,24.88,24.86,24.86,1100.0,24.363,24.363,24.3434,24.3434,1100.0
2008-02-21 10:55:00,24.86,24.86,24.84,24.85,4000.0,24.3434,24.3434,24.3238,24.3336,4000.0
2008-02-21 11:00:00,24.86,24.86,24.83,24.83,3200.0,24.3434,24.3434,24.314,24.314,3200.0
2008-02-21 11:05:00,24.83,24.84,24.82,24.83,3300.0,24.314,24.3238,24.3042,24.314,3300.0
2008-02-21 11:10:00,24.82,24.84,24.8,24.81,5900.0,24.3042,24.3238,24.2846,24.2944,5900.0
2008-02-21 11:15:00,24.81,24.87,24.81,24.86,4500.0,24.2944,24.3532,24.2944,24.3434,4500.0
2008-02-21 11:20:00,24.84,24.85,24.82,24.83,3100.0,24.3238,24.3336,24.3042,24.314,3100.0
2008-02-21 11:25:00,24.82,24.92,24.82,24.9,3300.0,24.3042,24.4021,24.3042,24.3825,3300.0
2008-02-21 11:30:00,24.91,24.91,24.9,24.9,1500.0,24.3923,24.3923,24.3825,24.3825,1500.0
2008-02-21 11:35:00,24.91,24.91,24.9,24.9,1300.0,24.3923,24.3923,24.3825,24.3825,1300.0
2008-02-21 11:40:00,24.9,24.91,24.88,24.9,3300.0,24.3825,24.3923,24.363,24.3825,3300.0
2008-02-21 11:45:00,24.89,24.92,24.88,24.92,3100.0,24.3728,24.4021,24.363,24.4021,3100.0
2008-02-21 11:50:00,24.91,24.92,24.91,24.91,1300.0,24.3923,24.4021,24.3923,24.3923,1300.0
2008-02-21 11:55:00,24.9,24.92,24.89,24.9,1900.0,24.3825,24.4021,24.3728,24.3825,1900.0
2008-02-21 12:00:00,24.89,24.9,24.86,24.9,6800.0,24.3728,24.3825,24.3434,24.3825,6800.0
2008-02-21 12:05:00,24.9,24.91,24.88,24.88,3000.0,24.3825,24.3923,24.363,24.363,3000.0
2008-02-21 12:10:00,24.87,24.88,24.85,24.87,3800.0,24.3532,24.363,24.3336,24.3532,3800.0
2008-02-21 12:15:00,24.87,24.88,24.81,24.83,6100.0,24.3532,24.363,24.2944,24.314,6100.0
2008-02-21 12:20:00,24.81,24.82,24.79,24.81,1600.0,24.2944,24.3042,24.2748,24.2944,1600.0
2008-02-21 12:25:00,24.81,24.83,24.81,24.83,2300.0,24.2944,24.314,24.2944,24.314,2300.0
2008-02-21 12:30:00,24.84,24.86,24.82,24.83,4800.0,24.3238,24.3434,24.3042,24.314,4800.0
2008-02-21 12:35:00,24.84,24.86,24.83,24.85,26400.0,24.3238,24.3434,24.314,24.3336,26400.0
2008-02-21 12:40:00,24.85,24.87,24.83,24.87,1700.0,24.3336,24.3532,24.314,24.3532,1700.0
2008-02-21 12:45:00,24.86,24.86,24.8,24.85,12100.0,24.3434,24.3434,24.2846,24.3336,12100.0
2008-02-21 12:50:00,24.84,24.87,24.84,24.86,2800.0,24.3238,24.3532,24.3238,24.3434,2800.0
2008-02-21 12:55:00,24.86,24.87,24.85,24.85,2100.0,24.3434,24.3532,24.3336,24.3336,2100.0
2008-02-21 13:00:00,24.87,24.87,24.84,24.85,4100.0,24.3532,24.3532,24.3238,24.3336,4100.0
2008-02-21 13:05:00,24.85,24.85,24.84,24.84,2600.0,24.3336,24.3336,24.3238,24.3238,2600.0
2008-02-21 13:10:00,24.84,24.84,24.74,24.74,7800.0,24.3238,24.3238,24.2259,24.2259,7800.0
2008-02-21 13:15:00,24.75,24.75,24.74,24.74,5300.0,24.2357,24.2357,24.2259,24.2259,5300.0
2008-02-21 13:20:00,24.75,24.75,24.74,24.74,7300.0,24.2357,24.2357,24.2259,24.2259,7300.0
2008-02-21 13:25:00,24.74,24.75,24.74,24.75,7800.0,24.2259,24.2357,24.2259,24.2357,7800.0
2008-02-21 13:30:00,24.75,24.75,24.74,24.75,3000.0,24.2357,24.2357,24.2259,24.2357,3000.0
2008-02-21 13:35:00,24.74,24.76,24.69,24.76,82900.0,24.2259,24.2455,24.1769,24.2455,82900.0
2008-02-21 13:40:00,24.76,24.78,24.76,24.77,12900.0,24.2455,24.265,24.2455,24.2552,12900.0
2008-02-21 13:45:00,24.77,24.77,24.65,24.65,9000.0,24.2552,24.2552,24.1377,24.1377,9000.0
2008-02-21 13:50:00,24.65,24.66,24.62,24.64,4100.0,24.1377,24.1475,24.1084,24.1279,4100.0
2008-02-21 13:55:00,24.64,24.66,24.62,24.65,8200.0,24.1279,24.1475,24.1084,24.1377,8200.0
2008-02-21 14:00:00,24.66,24.67,24.65,24.65,6600.0,24.1475,24.1573,24.1377,24.1377,6600.0
2008-02-21 14:05:00,24.65,24.66,24.65,24.65,3800.0,24.1377,24.1475,24.1377,24.1377,3800.0
2008-02-21 14:10:00,24.66,24.66,24.65,24.66,3000.0,24.1475,24.1475,24.1377,24.1475,3000.0
2008-02-21 14:15:00,24.65,24.66,24.65,24.65,6700.0,24.1377,24.1475,24.1377,24.1377,6700.0
2008-02-21 14:20:00,24.65,24.68,24.65,24.68,5400.0,24.1377,24.1671,24.1377,24.1671,5400.0
2008-02-21 14:25:00,24.69,24.7,24.66,24.67,3400.0,24.1769,24.1867,24.1475,24.1573,3400.0
2008-02-21 14:30:00,24.68,24.71,24.67,24.7,6100.0,24.1671,24.1965,24.1573,24.1867,6100.0
2008-02-21 14:35:00,24.71,24.71,24.7,24.7,2400.0,24.1965,24.1965,24.1867,24.1867,2400.0
2008-02-21 14:40:00,24.7,24.7,24.65,24.65,5600.0,24.1867,24.1867,24.1377,24.1377,5600.0
2008-02-21 14:45:00,24.65,24.66,24.65,24.65,6200.0,24.1377,24.1475,24.1377,24.1377,6200.0
2008-02-21 14:50:00,24.66,24.66,24.65,24.66,3100.0,24.1475,24.1475,24.1377,24.1475,3100.0
2008-02-21 14:55:00,24.66,24.66,24.65,24.66,4000.0,24.1475,24.1475,24.1377,24.1475,4000.0
2008-02-21 15:00:00,24.66,24.67,24.62,24.63,6900.0,24.1475,24.1573,24.1084,24.1182,6900.0
2008-02-21 15:05:00,24.62,24.62,24.56,24.56,5400.0,24.1084,24.1084,24.0496,24.0496,5400.0
2008-02-21 15:10:00,24.57,24.57,24.52,24.53,4000.0,24.0594,24.0594,24.0104,24.0202,4000.0
2008-02-21 15:15:00,24.54,24.55,24.51,24.54,4500.0,24.03,24.0398,24.0006,24.03,4500.0
2008-02-21 15:20:00,24.54,24.58,24.53,24.57,4500.0,24.03,24.0692,24.0202,24.0594,4500.0
2008-02-21 15:25:00,24.58,24.58,24.56,24.56,12700.0,24.0692,24.0692,24.0496,24.0496,12700.0
2008-02-21 15:30:00,24.58,24.59,24.56,24.57,3100.0,24.0692,24.079,24.0496,24.0594,3100.0
2008-02-21 15:35:00,24.57,24.58,24.5,24.5,4000.0,24.0594,24.0692,23.9909,23.9909,4000.0
2008-02-21 15:40:00,24.52,24.52,24.48,24.49,11000.0,24.0104,24.0104,23.9713,23.9811,11000.0
2008-02-21 15:45:00,24.48,24.5,24.4,24.4,6800.0,23.9713,23.9909,23.8929,23.8929,6800.0
2008-02-21 15:50:00,24.43,24.46,24.39,24.45,11200.0,23.9223,23.9517,23.8831,23.9419,11200.0
2008-02-21 15:55:00,24.44,24.55,24.44,24.51,11100.0,23.9321,24.0398,23.9321,24.0006,11100.0
2008-02-22 09:30:00,24.51,24.51,24.31,24.39,3500.0,24.0006,24.0006,23.8048,23.8831,3500.0
2008-02-22 09:35:00,24.35,24.35,24.33,24.33,500.0,23.844,23.844,23.8244,23.8244,500.0
2008-02-22 09:40:00,24.34,24.34,24.24,24.24,1400.0,23.8342,23.8342,23.7363,23.7363,1400.0
2008-02-22 09:45:00,24.18,24.25,24.18,24.25,3200.0,23.6775,23.7461,23.6775,23.7461,3200.0
2008-02-22 09:50:00,24.23,24.25,24.22,24.23,3000.0,23.7265,23.7461,23.7167,23.7265,3000.0
2008-02-22 09:55:00,24.24,24.24,24.15,24.15,4200.0,23.7363,23.7363,23.6481,23.6481,4200.0
2008-02-22 10:00:00,24.16,24.16,24.09,24.1,2000.0,23.6579,23.6579,23.5894,23.5992,2000.0
2008-02-22 10:05:00,24.1,24.11,24.04,24.04,3500.0,23.5992,23.609,23.5404,23.5404,3500.0
2008-02-22 10:10:00,24.06,24.06,24.0,24.0,1800.0,23.56,23.56,23.5012,23.5012,1800.0
2008-02-22 10:15:00,24.0,24.02,24.0,24.01,2000.0,23.5012,23.5208,23.5012,23.511,2000.0
2008-02-22 10:20:00,24.01,24.01,23.93,23.95,2200.0,23.511,23.511,23.4327,23.4523,2200.0
2008-02-22 10:25:00,23.97,23.97,23.91,23.92,2600.0,23.4719,23.4719,23.4131,23.4229,2600.0
2008-02-22 10:30:00,23.93,23.93,23.78,23.8,4100.0,23.4327,23.4327,23.2858,23.3054,4100.0
2008-02-22 10:35:00,23.82,23.84,23.81,23.81,1100.0,23.325,23.3446,23.3152,23.3152,1100.0
2008-02-22 10:40:00,23.81,23.82,23.73,23.73,6900.0,23.3152,23.325,23.2369,23.2369,6900.0
2008-02-22 10:45:00,23.74,23.79,23.73,23.76,6800.0,23.2467,23.2956,23.2369,23.2662,6800.0
2008-02-22 10:50:00,23.76,23.8,23.72,23.79,8700.0,23.2662,23.3054,23.2271,23.2956,8700.0
2008-02-22 10:55:00,23.79,23.79,23.75,23.75,2700.0,23.2956,23.2956,23.2564,23.2564,2700.0
2008-02-22 11:00:00,23.72,23.74,23.69,23.7,6100.0,23.2271,23.2467,23.1977,23.2075,6100.0
2008-02-22 11:05:00,23.69,23.71,23.67,23.7,3900.0,23.1977,23.2173,23.1781,23.2075,3900.0
2008-02-22 11:10:00,23.69,23.69,23.66,23.67,4600.0,23.1977,23.1977,23.1683,23.1781,4600.0
2008-02-22 11:15:00,23.68,23.81,23.68,23.8,6700.0,23.1879,23.3152,23.1879,23.3054,6700.0
2008-02-22 11:20:00,23.79,23.79,23.66,23.66,8900.0,23.2956,23.2956,23.1683,23.1683,8900.0
2008-02-22 11:25:00,23.68,23.68,23.63,23.65,4400.0,23.1879,23.1879,23.1389,23.1585,4400.0
2008-02-22 11:30:00,23.65,23.65,23.57,23.6,19300.0,23.1585,23.1585,23.0802,23.1096,19300.0
2008-02-22 11:35:00,23.61,23.61,23.55,23.59,9000.0,23.1194,23.1194,23.0606,23.0998,9000.0
2008-02-22 11:40:00,23.58,23.59,23.49,23.51,4700.0,23.09,23.0998,23.0018,23.0214,4700.0
2008-02-22 11:45:00,23.51,23.52,23.48,23.5,3800.0,23.0214,23.0312,22.9921,23.0116,3800.0
2008-02-22 11:50:00,23.51,23.51,23.48,23.5,2600.0,23.0214,23.0214,22.9921,23.0116,2600.0
2008-02-22 11:55:00,23.49,23.5,23.39,23.39,15900.0,23.0018,23.0116,22.9039,22.9039,15900.0
2008-02-22 12:00:00,23.4,23.43,23.38,23.42,7000.0,22.9137,22.9431,22.8941,22.9333,7000.0
2008-02-22 12:05:00,23.43,23.44,23.37,23.37,6700.0,22.9431,22.9529,22.8843,22.8843,6700.0
2008-02-22 12:10:00,23.37,23.38,23.23,23.32,24400.0,22.8843,22.8941,22.7472,22.8354,24400.0
2008-02-22 12:15:00,23.35,23.4,23.32,23.39,9000.0,22.8648,22.9137,22.8354,22.9039,9000.0
2008-02-22 12:20:00,23.39,23.47,23.39,23.42,12700.0,22.9039,22.9823,22.9039,22.9333,12700.0
2008-02-22 12:25:00,23.43,23.46,23.41,23.45,3600.0,22.9431,22.9725,22.9235,22.9627,3600.0
2008-02-22 12:30:00,23.46,23.51,23.43,23.5,10900.0,22.9725,23.0214,22.9431,23.0116,10900.0
2008-02-22 12:35:00,23.5,23.57,23.5,23.54,7800.0,23.0116,23.0802,23.0116,23.0508,7800.0
2008-02-22 12:40:00,23.56,23.57,23.55,23.55,3700.0,23.0704,23.0802,23.0606,23.0606,3700.0
2008-02-22 12:45:00,23.55,23.61,23.55,23.61,6000.0,23.0606,23.1194,23.0606,23.1194,6000.0
2008-02-22 12:50:00,23.6,23.6,23.56,23.57,6400.0,23.1096,23.1096,23.0704,23.0802,6400.0
2008-02-22 12:55:00,23.58,23.61,23.57,23.58,3000.0,23.09,23.1194,23.0802,23.09,3000.0
2008-02-22 13:00:00,23.55,23.56,23.53,23.54,6400.0,23.0606,23.0704,23.041,23.0508,6400.0
2008-02-22 13:05:00,23.54,23.58,23.54,23.58,5800.0,23.0508,23.09,23.0508,23.09,5800.0
2008-02-22 13:10:00,23.58,23.59,23.57,23.57,4700.0,23.09,23.0998,23.0802,23.0802,4700.0
2008-02-22 13:15:00,23.58,23.65,23.57,23.65,7800.0,23.09,23.1585,23.0802,23.1585,7800.0
2008-02-22 13:20:00,23.65,23.66,23.65,23.65,1700.0,23.1585,23.1683,23.1585,23.1585,1700.0
2008-02-22 13:25:00,23.65,23.68,23.65,23.67,4600.0,23.1585,23.1879,23.1585,23.1781,4600.0
2008-02-22 13:30:00,23.67,23.68,23.63,23.65,13200.0,23.1781,23.1879,23.1389,23.1585,13200.0
2008-02-22 13:35:00,23.66,23.71,23.65,23.71,4000.0,23.1683,23.2173,23.1585,23.2173,4000.0
2008-02-22 13:40:00,23.71,23.71,23.69,23.69,2400.0,23.2173,23.2173,23.1977,23.1977,2400.0
2008-02-22 13:45:00,23.69,23.73,23.68,23.73,2200.0,23.1977,23.2369,23.1879,23.2369,2200.0
2008-02-22 13:50:00,23.72,23.73,23.69,23.69,1400.0,23.2271,23.2369,23.1977,23.1977,1400.0
2008-02-22 13:55:00,23.72,23.72,23.68,23.68,2200.0,23.2271,23.2271,23.1879,23.1879,2200.0
2008-02-22 14:00:00,23.68,23.69,23.66,23.68,8200.0,23.1879,23.1977,23.1683,23.1879,8200.0
2008-02-22 14:05:00,23.67,23.68,23.66,23.66,4200.0,23.1781,23.1879,23.1683,23.1683,4200.0
2008-02-22 14:10:00,23.66,23.69,23.65,23.66,3500.0,23.1683,23.1977,23.1585,23.1683,3500.0
2008-02-22 14:15:00,23.67,23.72,23.65,23.72,3200.0,23.1781,23.2271,23.1585,23.2271,3200.0
2008-02-22 14:20:00,23.71,23.73,23.7,23.73,4000.0,23.2173,23.2369,23.2075,23.2369,4000.0
2008-02-22 14:25:00,23.73,23.74,23.65,23.69,10100.0,23.2369,23.2467,23.1585,23.1977,10100.0
2008-02-22 14:30:00,23.7,23.7,23.67,23.69,1800.0,23.2075,23.2075,23.1781,23.1977,1800.0
2008-02-22 14:35:00,23.68,23.73,23.68,23.71,3500.0,23.1879,23.2369,23.1879,23.2173,3500.0
2008-02-22 14:40:00,23.71,23.76,23.7,23.74,4100.0,23.2173,23.2662,23.2075,23.2467,4100.0
2008-02-22 14:45:00,23.75,23.77,23.74,23.76,3400.0,23.2564,23.276,23.2467,23.2662,3400.0
2008-02-22 14:50:00,23.75,23.76,23.75,23.75,3600.0,23.2564,23.2662,23.2564,23.2564,3600.0
2008-02-22 14:55:00,23.76,23.81,23.76,23.8,4100.0,23.2662,23.3152,23.2662,23.3054,4100.0
2008-02-22 15:00:00,23.8,23.83,23.78,23.83,2800.0,23.3054,23.3348,23.2858,23.3348,2800.0
2008-02-22 15:05:00,23.82,23.82,23.78,23.79,2700.0,23.325,23.325,23.2858,23.2956,2700.0
2008-02-22 15:10:00,23.78,23.79,23.67,23.68,10400.0,23.2858,23.2956,23.1781,23.1879,10400.0
2008-02-22 15:15:00,23.66,23.67,23.62,23.65,7800.0,23.1683,23.1781,23.1291,23.1585,7800.0
2008-02-22 15:20:00,23.66,23.66,23.62,23.66,6700.0,23.1683,23.1683,23.1291,23.1683,6700.0
2008-02-22 15:25:00,23.65,23.75,23.65,23.75,7600.0,23.1585,23.2564,23.1585,23.2564,7600.0
2008-02-22 15:30:00,23.75,23.86,23.74,23.86,10000.0,23.2564,23.3642,23.2467,23.3642,10000.0
2008-02-22 15:35:00,23.86,23.98,23.86,23.92,7000.0,23.3642,23.4817,23.3642,23.4229,7000.0
2008-02-22 15:40:00,23.94,23.94,23.9,23.9,5600.0,23.4425,23.4425,23.4033,23.4033,5600.0
2008-02-22 15:45:00,23.91,24.05,23.89,24.0,8600.0,23.4131,23.5502,23.3935,23.5012,8600.0
2008-02-22 15:50:00,24.0,24.0,23.87,23.9,12200.0,23.5012,23.5012,23.3739,23.4033,12200.0
2008-02-22 15:55:00,23.89,24.03,23.89,24.02,20100.0,23.3935,23.5306,23.3935,23.5208,20100.0
2008-02-25 09:30:00,23.85,23.85,23.54,23.61,5100.0,23.3544,23.3544,23.0508,23.1194,5100.0
2008-02-25 09:35:00,23.66,23.72,23.57,23.58,5500.0,23.1683,23.2271,23.0802,23.09,5500.0
2008-02-25 09:40:00,23.59,23.59,23.48,23.55,4100.0,23.0998,23.0998,22.9921,23.0606,4100.0
2008-02-25 09:45:00,23.53,23.55,23.52,23.53,1800.0,23.041,23.0606,23.0312,23.041,1800.0
2008-02-25 09:50:00,23.53,23.55,23.49,23.54,6100.0,23.041,23.0606,23.0018,23.0508,6100.0
2008-02-25 09:55:00,23.53,23.7,23.47,23.47,11500.0,23.041,23.2075,22.9823,22.9823,11500.0
2008-02-25 10:00:00,23.48,23.68,23.48,23.61,7000.0,22.9921,23.1879,22.9921,23.1194,7000.0
2008-02-25 10:05:00,23.62,23.63,23.56,23.56,5200.0,23.1291,23.1389,23.0704,23.0704,5200.0
2008-02-25 10:10:00,23.6,23.68,23.56,23.62,10200.0,23.1096,23.1879,23.0704,23.1291,10200.0
2008-02-25 10:15:00,23.61,23.62,23.57,23.58,4900.0,23.1194,23.1291,23.0802,23.09,4900.0
2008-02-25 10:20:00,23.55,23.62,23.52,23.57,11500.0,23.0606,23.1291,23.0312,23.0802,11500.0
2008-02-25 10:25:00,23.56,23.64,23.56,23.63,10400.0,23.0704,23.1487,23.0704,23.1389,10400.0
2008-02-25 10:30:00,23.65,23.65,23.57,23.57,9800.0,23.1585,23.1585,23.0802,23.0802,9800.0
2008-02-25 10:35:00,23.58,23.6,23.55,23.56,6800.0,23.09,23.1096,23.0606,23.0704,6800.0
2008-02-25 10:40:00,23.56,23.6,23.55,23.6,2600.0,23.0704,23.1096,23.0606,23.1096,2600.0
2008-02-25 10:45:00,23.59,23.64,23.58,23.62,3000.0,23.0998,23.1487,23.09,23.1291,3000.0
2008-02-25 10:50:00,23.63,23.64,23.57,23.58,3300.0,23.1389,23.1487,23.0802,23.09,3300.0
2008-02-25 10:55:00,23.59,23.61,23.58,23.6,2000.0,23.0998,23.1194,23.09,23.1096,2000.0
2008-02-25 11:00:00,23.6,23.63,23.59,23.6,3300.0,23.1096,23.1389,23.0998,23.1096,3300.0
2008-02-25 11:05:00,23.6,23.6,23.59,23.6,8500.0,23.1096,23.1096,23.0998,23.1096,8500.0
2008-02-25 11:10:00,23.6,23.63,23.6,23.61,5700.0,23.1096,23.1389,23.1096,23.1194,5700.0
2008-02-25 11:15:00,23.6,23.6,23.54,23.57,4500.0,23.1096,23.1096,23.0508,23.0802,4500.0
2008-02-25 11:20:00,23.58,23.6,23.56,23.56,3300.0,23.09,23.1096,23.0704,23.0704,3300.0
2008-02-25 11:25:00,23.58,23.59,23.54,23.59,2600.0,23.09,23.0998,23.0508,23.0998,2600.0
2008-02-25 11:30:00,23.57,23.57,23.52,23.55,4600.0,23.0802,23.0802,23.0312,23.0606,4600.0
2008-02-25 11:35:00,23.55,23.56,23.52,23.52,3500.0,23.0606,23.0704,23.0312,23.0312,3500.0
2008-02-25 11:40:00,23.54,23.57,23.54,23.56,2200.0,23.0508,23.0802,23.0508,23.0704,2200.0
2008-02-25 11:45:00,23.58,23.59,23.56,23.57,1600.0,23.09,23.0998,23.0704,23.0802,1600.0
2008-02-25 11:50:00,23.57,23.57,23.54,23.54,2800.0,23.0802,23.0802,23.0508,23.0508,2800.0
2008-02-25 11:55:00,23.52,23.57,23.5,23.5,5900.0,23.0312,23.0802,23.0116,23.0116,5900.0
2008-02-25 12:00:00,23.51,23.57,23.5,23.56,11300.0,23.0214,23.0802,23.0116,23.0704,11300.0
2008-02-25 12:05:00,23.57,23.59,23.55,23.55,2600.0,23.0802,23.0998,23.0606,23.0606,2600.0
2008-02-25 12:10:00,23.57,23.62,23.57,23.61,2500.0,23.0802,23.1291,23.0802,23.1194,2500.0
2008-02-25 12:15:00,23.61,23.61,23.55,23.58,4200.0,23.1194,23.1194,23.0606,23.09,4200.0
2008-02-25 12:20:00,23.57,23.57,23.49,23.54,10600.0,23.0802,23.0802,23.0018,23.0508,10600.0
2008-02-25 12:25:00,23.54,23.55,23.52,23.54,4200.0,23.0508,23.0606,23.0312,23.0508,4200.0
2008-02-25 12:30:00,23.55,23.57,23.51,23.57,5200.0,23.0606,23.0802,23.0214,23.0802,5200.0
2008-02-25 12:35:00,23.55,23.62,23.55,23.6,35700.0,23.0606,23.1291,23.0606,23.1096,35700.0
2008-02-25 12:40:00,23.6,23.62,23.59,23.61,2900.0,23.1096,23.1291,23.0998,23.1194,2900.0
2008-02-25 12:45:00,23.6,23.6,23.55,23.55,3500.0,23.1096,23.1096,23.0606,23.0606,3500.0
2008-02-25 12:50:00,23.55,23.57,23.55,23.56,500.0,23.0606,23.0802,23.0606,23.0704,500.0
2008-02-25 12:55:00,23.56,23.57,23.56,23.57,1200.0,23.0704,23.0802,23.0704,23.0802,1200.0
2008-02-25 13:00:00,23.57,23.58,23.5,23.5,5000.0,23.0802,23.09,23.0116,23.0116,5000.0
2008-02-25 13:05:00,23.51,23.53,23.48,23.5,7500.0,23.0214,23.041,22.9921,23.0116,7500.0
2008-02-25 13:10:00,23.5,23.53,23.48,23.48,7100.0,23.0116,23.041,22.9921,22.9921,7100.0
2008-02-25 13:15:00,23.5,23.52,23.47,23.48,3700.0,23.0116,23.0312,22.9823,22.9921,3700.0
2008-02-25 13:20:00,23.49,23.52,23.45,23.52,8000.0,23.0018,23.0312,22.9627,23.0312,8000.0
2008-02-25 13:25:00,23.52,23.52,23.37,23.4,19700.0,23.0312,23.0312,22.8843,22.9137,19700.0
2008-02-25 13:30:00,23.4,23.45,23.38,23.42,10600.0,22.9137,22.9627,22.8941,22.9333,10600.0
2008-02-25 13:35:00,23.4,23.41,23.37,23.38,2700.0,22.9137,22.9235,22.8843,22.8941,2700.0
2008-02-25 13:40:00,23.39,23.42,23.37,23.4,8000.0,22.9039,22.9333,22.8843,22.9137,8000.0
2008-02-25 13:45:00,23.4,23.44,23.38,23.4,5000.0,22.9137,22.9529,22.8941,22.9137,5000.0
2008-02-25 13:50:00,23.39,23.48,23.37,23.46,6500.0,22.9039,22.9921,22.8843,22.9725,6500.0
2008-02-25 13:55:00,23.46,23.48,23.46,23.47,1900.0,22.9725,22.9921,22.9725,22.9823,1900.0
2008-02-25 14:00:00,23.49,23.49,23.45,23.45,3600.0,23.0018,23.0018,22.9627,22.9627,3600.0
2008-02-25 14:05:00,23.44,23.49,23.44,23.49,7100.0,22.9529,23.0018,22.9529,23.0018,7100.0
2008-02-25 14:10:00,23.5,23.58,23.5,23.58,6500.0,23.0116,23.09,23.0116,23.09,6500.0
2008-02-25 14:15:00,23.59,23.61,23.59,23.6,4700.0,23.0998,23.1194,23.0998,23.1096,4700.0
2008-02-25 14:20:00,23.6,23.63,23.59,23.59,9800.0,23.1096,23.1389,23.0998,23.0998,9800.0
2008-02-25 14:25:00,23.6,23.86,23.6,23.82,14600.0,23.1096,23.3642,23.1096,23.325,14600.0
2008-02-25 14:30:00,23.85,23.89,23.83,23.84,14200.0,23.3544,23.3935,23.3348,23.3446,14200.0
2008-02-25 14:35:00,23.84,23.86,23.79,23.83,19200.0,23.3446,23.3642,23.2956,23.3348,19200.0
2008-02-25 14:40:00,23.82,23.89,23.79,23.79,9100.0,23.325,23.3935,23.2956,23.2956,9100.0
2008-02-25 14:45:00,23.75,23.86,23.75,23.81,11400.0,23.2564,23.3642,23.2564,23.3152,11400.0
2008-02-25 14:50:00,23.8,23.89,23.79,23.85,5700.0,23.3054,23.3935,23.2956,23.3544,5700.0
2008-02-25 14:55:00,23.84,23.87,23.84,23.87,3900.0,23.3446,23.3739,23.3446,23.3739,3900.0
2008-02-25 15:00:00,23.87,23.94,23.87,23.93,4700.0,23.3739,23.4425,23.3739,23.4327,4700.0
2008-02-25 15:05:00,23.93,23.93,23.88,23.89,3000.0,23.4327,23.4327,23.3837,23.3935,3000.0
2008-02-25 15:10:00,23.89,23.9,23.88,23.9,3300.0,23.3935,23.4033,23.3837,23.4033,3300.0
2008-02-25 15:15:00,23.89,23.97,23.89,23.96,5100.0,23.3935,23.4719,23.3935,23.4621,5100.0
2008-02-25 15:20:00,23.96,23.96,23.95,23.96,2500.0,23.4621,23.4621,23.4523,23.4621,2500.0
2008-02-25 15:25:00,23.96,24.02,23.96,24.02,5000.0,23.4621,23.5208,23.4621,23.5208,5000.0
2008-02-25 15:30:00,24.02,24.03,23.95,24.03,16300.0,23.5208,23.5306,23.4523,23.5306,16300.0
2008-02-25 15:35:00,24.02,24.08,24.02,24.08,7800.0,23.5208,23.5796,23.5208,23.5796,7800.0
2008-02-25 15:40:00,24.09,24.14,24.08,24.11,7100.0,23.5894,23.6383,23.5796,23.609,7100.0
2008-02-25 15:45:00,24.11,24.12,24.03,24.03,6800.0,23.609,23.6188,23.5306,23.5306,6800.0
2008-02-25 15:50:00,24.04,24.04,24.01,24.03,5100.0,23.5404,23.5404,23.511,23.5306,5100.0
2008-02-25 15:55:00,24.03,24.04,24.01,24.04,9700.0,23.5306,23.5404,23.511,23.5404,9700.0
2008-02-26 09:30:00,24.0,24.0,23.93,23.93,2100.0,23.5012,23.5012,23.4327,23.4327,2100.0
2008-02-26 09:35:00,23.93,24.13,23.92,24.13,2800.0,23.4327,23.6285,23.4229,23.6285,2800.0
2008-02-26 09:40:00,24.12,24.26,24.12,24.22,4100.0,23.6188,23.7558,23.6188,23.7167,4100.0
2008-02-26 09:45:00,24.24,24.26,24.09,24.1,3400.0,23.7363,23.7558,23.5894,23.5992,3400.0
2008-02-26 09:50:00,24.13,24.13,24.02,24.05,2200.0,23.6285,23.6285,23.5208,23.5502,2200.0
2008-02-26 09:55:00,24.08,24.18,24.07,24.18,2300.0,23.5796,23.6775,23.5698,23.6775,2300.0
2008-02-26 10:00:00,24.14,24.14,24.07,24.09,2000.0,23.6383,23.6383,23.5698,23.5894,2000.0
2008-02-26 10:05:00,24.14,24.24,24.14,24.24,1100.0,23.6383,23.7363,23.6383,23.7363,1100.0
2008-02-26 10:10:00,24.21,24.25,24.21,24.25,2100.0,23.7069,23.7461,23.7069,23.7461,2100.0
2008-02-26 10:15:00,24.24,24.26,24.2,24.2,1800.0,23.7363,23.7558,23.6971,23.6971,1800.0
2008-02-26 10:20:00,24.17,24.17,24.08,24.09,1100.0,23.6677,23.6677,23.5796,23.5894,1100.0
2008-02-26 10:25:00,24.08,24.09,24.08,24.08,700.0,23.5796,23.5894,23.5796,23.5796,700.0
2008-02-26 10:30:00,24.06,24.08,24.06,24.08,1100.0,23.56,23.5796,23.56,23.5796,1100.0
2008-02-26 10:35:00,24.07,24.07,24.04,24.04,1000.0,23.5698,23.5698,23.5404,23.5404,1000.0
2008-02-26 10:40:00,24.05,24.06,23.99,24.01,2000.0,23.5502,23.56,23.4915,23.511,2000.0
2008-02-26 10:45:00,24.03,24.05,23.97,24.05,2100.0,23.5306,23.5502,23.4719,23.5502,2100.0
2008-02-26 10:50:00,24.03,24.12,24.02,24.12,1900.0,23.5306,23.6188,23.5208,23.6188,1900.0
2008-02-26 10:55:00,24.14,24.14,24.08,24.08,700.0,23.6383,23.6383,23.5796,23.5796,700.0
2008-02-26 11:00:00,24.09,24.14,24.08,24.09,1800.0,23.5894,23.6383,23.5796,23.5894,1800.0
2008-02-26 11:05:00,24.12,24.16,24.11,24.12,1400.0,23.6188,23.6579,23.609,23.6188,1400.0
2008-02-26 11:10:00,24.12,24.12,24.1,24.1,900.0,23.6188,23.6188,23.5992,23.5992,900.0
2008-02-26 11:15:00,24.11,24.13,24.1,24.11,800.0,23.609,23.6285,23.5992,23.609,800.0
2008-02-26 11:20:00,24.13,24.13,24.1,24.1,1600.0,23.6285,23.6285,23.5992,23.5992,1600.0
2008-02-26 11:25:00,24.12,24.14,24.11,24.13,2200.0,23.6188,23.6383,23.609,23.6285,2200.0
2008-02-26 11:30:00,24.15,24.15,24.12,24.14,2300.0,23.6481,23.6481,23.6188,23.6383,2300.0
2008-02-26 11:35:00,24.15,24.16,24.15,24.16,1300.0,23.6481,23.6579,23.6481,23.6579,1300.0
2008-02-26 11:40:00,24.16,24.16,24.15,24.16,800.0,23.6579,23.6579,23.6481,23.6579,800.0
2008-02-26 11:45:00,24.17,24.24,24.17,24.24,1100.0,23.6677,23.7363,23.6677,23.7363,1100.0
2008-02-26 11:50:00,24.23,24.25,24.23,24.24,900.0,23.7265,23.7461,23.7265,23.7363,900.0
2008-02-26 11:55:00,24.22,24.23,24.21,24.23,700.0,23.7167,23.7265,23.7069,23.7265,700.0
2008-02-26 12:00:00,24.23,24.31,24.23,24.3,10400.0,23.7265,23.8048,23.7265,23.795,10400.0
2008-02-26 12:05:00,24.31,24.33,24.27,24.27,34300.0,23.8048,23.8244,23.7656,23.7656,34300.0
2008-02-26 12:10:00,24.27,24.32,24.27,24.3,700.0,23.7656,23.8146,23.7656,23.795,700.0
2008-02-26 12:15:00,24.29,24.31,24.29,24.31,3600.0,23.7852,23.8048,23.7852,23.8048,3600.0
2008-02-26 12:20:00,24.32,24.39,24.32,24.39,5800.0,23.8146,23.8831,23.8146,23.8831,5800.0
2008-02-26 12:25:00,24.39,24.4,24.38,24.38,1800.0,23.8831,23.8929,23.8734,23.8734,1800.0
2008-02-26 12:30:00,24.38,24.41,24.38,24.39,1300.0,23.8734,23.9027,23.8734,23.8831,1300.0
2008-02-26 12:35:00,24.4,24.42,24.39,24.42,1600.0,23.8929,23.9125,23.8831,23.9125,1600.0
2008-02-26 12:40:00,24.42,24.42,24.41,24.42,400.0,23.9125,23.9125,23.9027,23.9125,400.0
2008-02-26 12:45:00,24.42,24.43,24.39,24.42,3800.0,23.9125,23.9223,23.8831,23.9125,3800.0
2008-02-26 12:50:00,24.4,24.45,24.4,24.42,1900.0,23.8929,23.9419,23.8929,23.9125,1900.0
2008-02-26 12:55:00,24.4,24.46,24.4,24.46,1300.0,23.8929,23.9517,23.8929,23.9517,1300.0
2008-02-26 13:00:00,24.48,24.49,24.48,24.49,900.0,23.9713,23.9811,23.9713,23.9811,900.0
2008-02-26 13:05:00,24.5,24.52,24.49,24.52,1300.0,23.9909,24.0104,23.9811,24.0104,1300.0
2008-02-26 13:10:00,24.51,24.52,24.43,24.45,7000.0,24.0006,24.0104,23.9223,23.9419,7000.0
2008-02-26 13:15:00,24.41,24.45,24.41,24.43,1800.0,23.9027,23.9419,23.9027,23.9223,1800.0
2008-02-26 13:20:00,24.41,24.42,24.39,24.4,2500.0,23.9027,23.9125,23.8831,23.8929,2500.0
2008-02-26 13:25:00,24.42,24.44,24.4,24.43,3500.0,23.9125,23.9321,23.8929,23.9223,3500.0
2008-02-26 13:30:00,24.44,24.46,24.43,24.44,3100.0,23.9321,23.9517,23.9223,23.9321,3100.0
2008-02-26 13:35:00,24.44,24.44,24.41,24.44,2400.0,23.9321,23.9321,23.9027,23.9321,2400.0
2008-02-26 13:40:00,24.43,24.49,24.43,24.48,9100.0,23.9223,23.9811,23.9223,23.9713,9100.0
2008-02-26 13:45:00,24.47,24.48,24.47,24.48,2900.0,23.9615,23.9713,23.9615,23.9713,2900.0
2008-02-26 13:50:00,24.48,24.49,24.46,24.47,2700.0,23.9713,23.9811,23.9517,23.9615,2700.0
2008-02-26 13:55:00,24.46,24.5,24.46,24.47,4100.0,23.9517,23.9909,23.9517,23.9615,4100.0
2008-02-26 14:00:00,24.5,24.53,24.44,24.53,6700.0,23.9909,24.0202,23.9321,24.0202,6700.0
2008-02-26 14:05:00,24.53,24.53,24.49,24.49,3400.0,24.0202,24.0202,23.9811,23.9811,3400.0
2008-02-26 14:10:00,24.5,24.51,24.48,24.51,4900.0,23.9909,24.0006,23.9713,24.0006,4900.0
2008-02-26 14:15:00,24.51,24.63,24.51,24.61,9200.0,24.0006,24.1182,24.0006,24.0986,9200.0
2008-02-26 14:20:00,24.62,24.63,24.59,24.59,2500.0,24.1084,24.1182,24.079,24.079,2500.0
2008-02-26 14:25:00,24.59,24.6,24.55,24.55,3300.0,24.079,24.0888,24.0398,24.0398,3300.0
2008-02-26 14:30:00,24.55,24.62,24.55,24.6,10400.0,24.0398,24.1084,24.0398,24.0888,10400.0
2008-02-26 14:35:00,24.6,24.61,24.6,24.6,9000.0,24.0888,24.0986,24.0888,24.0888,9000.0
2008-02-26 14:40:00,24.6,24.62,24.6,24.61,11100.0,24.0888,24.1084,24.0888,24.0986,11100.0
2008-02-26 14:45:00,24.61,24.62,24.6,24.62,6100.0,24.0986,24.1084,24.0888,24.1084,6100.0
2008-02-26 14:50:00,24.61,24.65,24.61,24.65,10800.0,24.0986,24.1377,24.0986,24.1377,10800.0
2008-02-26 14:55:00,24.64,24.66,24.62,24.66,9600.0,24.1279,24.1475,24.1084,24.1475,9600.0
2008-02-26 15:00:00,24.65,24.67,24.64,24.64,12700.0,24.1377,24.1573,24.1279,24.1279,12700.0
2008-02-26 15:05:00,24.64,24.64,24.59,24.63,18800.0,24.1279,24.1279,24.079,24.1182,18800.0
2008-02-26 15:10:00,24.62,24.63,24.61,24.62,11000.0,24.1084,24.1182,24.0986,24.1084,11000.0
2008-02-26 15:15:00,24.62,24.62,24.47,24.48,9200.0,24.1084,24.1084,23.9615,23.9713,9200.0
2008-02-26 15:20:00,24.48,24.49,24.41,24.41,13700.0,23.9713,23.9811,23.9027,23.9027,13700.0
2008-02-26 15:25:00,24.41,24.44,24.38,24.43,16200.0,23.9027,23.9321,23.8734,23.9223,16200.0
2008-02-26 15:30:00,24.44,24.5,24.44,24.44,7700.0,23.9321,23.9909,23.9321,23.9321,7700.0
2008-02-26 15:35:00,24.46,24.49,24.43,24.43,6600.0,23.9517,23.9811,23.9223,23.9223,6600.0
2008-02-26 15:40:00,24.42,24.46,24.41,24.46,5800.0,23.9125,23.9517,23.9027,23.9517,5800.0
2008-02-26 15:45:00,24.46,24.46,24.38,24.41,7300.0,23.9517,23.9517,23.8734,23.9027,7300.0
2008-02-26 15:50:00,24.42,24.43,24.37,24.4,10500.0,23.9125,23.9223,23.8636,23.8929,10500.0
2008-02-26 15:55:00,24.4,24.41,24.34,24.39,24900.0,23.8929,23.9027,23.8342,23.8831,24900.0
2008-02-27 09:30:00,24.27,24.27,24.27,24.27,100.0,23.7656,23.7656,23.7656,23.7656,100.0
2008-02-27 09:35:00,24.22,24.26,24.2,24.2,2100.0,23.7167,23.7558,23.6971,23.6971,2100.0
2008-02-27 09:40:00,24.2,24.22,24.17,24.22,2400.0,23.6971,23.7167,23.6677,23.7167,2400.0
2008-02-27 09:45:00,24.22,24.26,24.21,24.21,2600.0,23.7167,23.7558,23.7069,23.7069,2600.0
2008-02-27 09:50:00,24.22,24.26,24.22,24.23,600.0,23.7167,23.7558,23.7167,23.7265,600.0
2008-02-27 09:55:00,24.23,24.23,24.12,24.15,1100.0,23.7265,23.7265,23.6188,23.6481,1100.0
2008-02-27 10:00:00,24.14,24.17,24.07,24.17,4000.0,23.6383,23.6677,23.5698,23.6677,4000.0
2008-02-27 10:05:00,24.16,24.18,24.07,24.14,3900.0,23.6579,23.6775,23.5698,23.6383,3900.0
2008-02-27 10:10:00,24.15,24.22,24.14,24.22,3300.0,23.6481,23.7167,23.6383,23.7167,3300.0
2008-02-27 10:15:00,24.23,24.29,24.23,24.28,1300.0,23.7265,23.7852,23.7265,23.7754,1300.0
2008-02-27 10:20:00,24.28,24.29,24.27,24.28,2400.0,23.7754,23.7852,23.7656,23.7754,2400.0
2008-02-27 10:25:00,24.28,24.3,24.26,24.26,3200.0,23.7754,23.795,23.7558,23.7558,3200.0
2008-02-27 10:30:00,24.25,24.31,24.25,24.31,1900.0,23.7461,23.8048,23.7461,23.8048,1900.0
2008-02-27 10:35:00,24.31,24.34,24.3,24.32,2400.0,23.8048,23.8342,23.795,23.8146,2400.0
2008-02-27 10:40:00,24.33,24.48,24.33,24.46,5700.0,23.8244,23.9713,23.8244,23.9517,5700.0
2008-02-27 10:45:00,24.48,24.6,24.46,24.57,7500.0,23.9713,24.0888,23.9517,24.0594,7500.0
2008-02-27 10:50:00,24.57,24.61,24.56,24.59,3300.0,24.0594,24.0986,24.0496,24.079,3300.0
2008-02-27 10:55:00,24.59,24.59,24.58,24.59,900.0,24.079,24.079,24.0692,24.079,900.0
2008-02-27 11:00:00,24.58,24.58,24.51,24.52,1800.0,24.0692,24.0692,24.0006,24.0104,1800.0
2008-02-27 11:05:00,24.47,24.48,24.45,24.45,2600.0,23.9615,23.9713,23.9419,23.9419,2600.0
2008-02-27 11:10:00,24.43,24.43,24.27,24.37,19500.0,23.9223,23.9223,23.7656,23.8636,19500.0
2008-02-27 11:15:00,24.35,24.4,24.28,24.39,8000.0,23.844,23.8929,23.7754,23.8831,8000.0
2008-02-27 11:20:00,24.4,24.42,24.31,24.39,10100.0,23.8929,23.9125,23.8048,23.8831,10100.0
2008-02-27 11:25:00,24.41,24.41,24.35,24.35,1000.0,23.9027,23.9027,23.844,23.844,1000.0
2008-02-27 11:30:00,24.34,24.37,24.27,24.34,14300.0,23.8342,23.8636,23.7656,23.8342,14300.0
2008-02-27 11:35:00,24.3,24.34,24.3,24.33,1300.0,23.795,23.8342,23.795,23.8244,1300.0
2008-02-27 11:40:00,24.33,24.37,24.33,24.36,1900.0,23.8244,23.8636,23.8244,23.8538,1900.0
2008-02-27 11:45:00,24.36,24.36,24.35,24.36,900.0,23.8538,23.8538,23.844,23.8538,900.0
2008-02-27 11:50:00,24.35,24.37,24.35,24.35,1700.0,23.844,23.8636,23.844,23.844,1700.0
2008-02-27 11:55:00,24.35,24.37,24.33,24.37,1600.0,23.844,23.8636,23.8244,23.8636,1600.0
2008-02-27 12:00:00,24.35,24.38,24.32,24.38,6100.0,23.844,23.8734,23.8146,23.8734,6100.0
2008-02-27 12:05:00,24.36,24.36,24.36,24.36,100.0,23.8538,23.8538,23.8538,23.8538,100.0
2008-02-27 12:10:00,24.39,24.53,24.39,24.48,12100.0,23.8831,24.0202,23.8831,23.9713,12100.0
2008-02-27 12:15:00,24.49,24.53,24.45,24.47,3700.0,23.9811,24.0202,23.9419,23.9615,3700.0
2008-02-27 12:20:00,24.48,24.48,24.42,24.45,2800.0,23.9713,23.9713,23.9125,23.9419,2800.0
2008-02-27 12:25:00,24.44,24.51,24.43,24.44,5700.0,23.9321,24.0006,23.9223,23.9321,5700.0
2008-02-27 12:30:00,24.44,24.44,24.4,24.41,1100.0,23.9321,23.9321,23.8929,23.9027,1100.0
2008-02-27 12:35:00,24.4,24.43,24.4,24.43,1100.0,23.8929,23.9223,23.8929,23.9223,1100.0
2008-02-27 12:40:00,24.43,24.47,24.43,24.47,700.0,23.9223,23.9615,23.9223,23.9615,700.0
2008-02-27 12:45:00,24.45,24.45,24.41,24.41,2000.0,23.9419,23.9419,23.9027,23.9027,2000.0
2008-02-27 12:50:00,24.41,24.41,24.36,24.4,2800.0,23.9027,23.9027,23.8538,23.8929,2800.0
2008-02-27 12:55:00,24.38,24.39,24.38,24.39,800.0,23.8734,23.8831,23.8734,23.8831,800.0
2008-02-27 13:00:00,24.39,24.42,24.39,24.4,3200.0,23.8831,23.9125,23.8831,23.8929,3200.0
2008-02-27 13:05:00,24.42,24.46,24.42,24.44,5000.0,23.9125,23.9517,23.9125,23.9321,5000.0
2008-02-27 13:10:00,24.43,24.44,24.43,24.44,1000.0,23.9223,23.9321,23.9223,23.9321,1000.0
2008-02-27 13:15:00,24.44,24.45,24.4,24.4,2200.0,23.9321,23.9419,23.8929,23.8929,2200.0
2008-02-27 13:20:00,24.4,24.41,24.38,24.4,2900.0,23.8929,23.9027,23.8734,23.8929,2900.0
2008-02-27 13:25:00,24.4,24.43,24.4,24.41,1500.0,23.8929,23.9223,23.8929,23.9027,1500.0
2008-02-27 13:30:00,24.43,24.44,24.4,24.4,2400.0,23.9223,23.9321,23.8929,23.8929,2400.0
2008-02-27 13:35:00,24.4,24.43,24.37,24.4,13200.0,23.8929,23.9223,23.8636,23.8929,13200.0
2008-02-27 13:40:00,24.4,24.43,24.39,24.42,4700.0,23.8929,23.9223,23.8831,23.9125,4700.0
2008-02-27 13:45:00,24.42,24.44,24.41,24.42,2800.0,23.9125,23.9321,23.9027,23.9125,2800.0
2008-02-27 13:50:00,24.41,24.55,24.41,24.55,6700.0,23.9027,24.0398,23.9027,24.0398,6700.0
2008-02-27 13:55:00,24.54,24.55,24.53,24.54,1000.0,24.03,24.0398,24.0202,24.03,1000.0
2008-02-27 14:00:00,24.54,24.55,24.42,24.42,12800.0,24.03,24.0398,23.9125,23.9125,12800.0
2008-02-27 14:05:00,24.42,24.45,24.4,24.42,2400.0,23.9125,23.9419,23.8929,23.9125,2400.0
2008-02-27 14:10:00,24.41,24.43,24.4,24.4,1500.0,23.9027,23.9223,23.8929,23.8929,1500.0
2008-02-27 14:15:00,24.4,24.42,24.4,24.42,2500.0,23.8929,23.9125,23.8929,23.9125,2500.0
2008-02-27 14:20:00,24.42,24.43,24.38,24.4,8800.0,23.9125,23.9223,23.8734,23.8929,8800.0
2008-02-27 14:25:00,24.38,24.49,24.38,24.45,13800.0,23.8734,23.9811,23.8734,23.9419,13800.0
2008-02-27 14:30:00,24.47,24.5,24.47,24.5,2700.0,23.9615,23.9909,23.9615,23.9909,2700.0
2008-02-27 14:35:00,24.5,24.52,24.5,24.51,3300.0,23.9909,24.0104,23.9909,24.0006,3300.0
2008-02-27 14:40:00,24.51,24.51,24.5,24.51,4200.0,24.0006,24.0006,23.9909,24.0006,4200.0
2008-02-27 14:45:00,24.5,24.54,24.49,24.51,3100.0,23.9909,24.03,23.9811,24.0006,3100.0
2008-02-27 14:50:00,24.5,24.52,24.49,24.5,7500.0,23.9909,24.0104,23.9811,23.9909,7500.0
2008-02-27 14:55:00,24.5,24.57,24.45,24.57,5300.0,23.9909,24.0594,23.9419,24.0594,5300.0
2008-02-27 15:00:00,24.57,24.59,24.55,24.59,4400.0,24.0594,24.079,24.0398,24.079,4400.0
2008-02-27 15:05:00,24.58,24.59,24.54,24.55,2800.0,24.0692,24.079,24.03,24.0398,2800.0
2008-02-27 15:10:00,24.54,24.56,24.51,24.54,2400.0,24.03,24.0496,24.0006,24.03,2400.0
2008-02-27 15:15:00,24.52,24.55,24.52,24.55,1600.0,24.0104,24.0398,24.0104,24.0398,1600.0
2008-02-27 15:20:00,24.56,24.59,24.56,24.57,3900.0,24.0496,24.079,24.0496,24.0594,3900.0
2008-02-27 15:25:00,24.56,24.61,24.55,24.6,5700.0,24.0496,24.0986,24.0398,24.0888,5700.0
2008-02-27 15:30:00,24.61,24.61,24.57,24.57,5000.0,24.0986,24.0986,24.0594,24.0594,5000.0
2008-02-27 15:35:00,24.58,24.59,24.56,24.57,4500.0,24.0692,24.079,24.0496,24.0594,4500.0
2008-02-27 15:40:00,24.57,24.57,24.52,24.56,9200.0,24.0594,24.0594,24.0104,24.0496,9200.0
2008-02-27 15:45:00,24.54,24.57,24.53,24.56,8300.0,24.03,24.0594,24.0202,24.0496,8300.0
2008-02-27 15:50:00,24.57,24.57,24.53,24.54,11300.0,24.0594,24.0594,24.0202,24.03,11300.0
2008-02-27 15:55:00,24.55,24.56,24.53,24.55,13900.0,24.0398,24.0496,24.0202,24.0398,13900.0
2008-02-28 09:30:00,24.35,24.41,24.35,24.4,2000.0,23.844,23.9027,23.844,23.8929,2000.0
2008-02-28 09:35:00,24.44,24.5,24.17,24.24,2800.0,23.9321,23.9909,23.6677,23.7363,2800.0
2008-02-28 09:40:00,24.26,24.27,24.18,24.24,3700.0,23.7558,23.7656,23.6775,23.7363,3700.0
2008-02-28 09:45:00,24.18,24.19,24.16,24.17,2900.0,23.6775,23.6873,23.6579,23.6677,2900.0
2008-02-28 09:50:00,24.13,24.21,24.13,24.21,1500.0,23.6285,23.7069,23.6285,23.7069,1500.0
2008-02-28 09:55:00,24.24,24.24,24.17,24.19,1500.0,23.7363,23.7363,23.6677,23.6873,1500.0
2008-02-28 10:00:00,24.18,24.22,24.16,24.16,2400.0,23.6775,23.7167,23.6579,23.6579,2400.0
2008-02-28 10:05:00,24.17,24.17,24.11,24.11,1200.0,23.6677,23.6677,23.609,23.609,1200.0
2008-02-28 10:10:00,24.09,24.09,24.07,24.08,2500.0,23.5894,23.5894,23.5698,23.5796,2500.0
2008-02-28 10:15:00,24.08,24.15,24.08,24.15,1300.0,23.5796,23.6481,23.5796,23.6481,1300.0
2008-02-28 10:20:00,24.15,24.23,24.15,24.23,2100.0,23.6481,23.7265,23.6481,23.7265,2100.0
2008-02-28 10:25:00,24.22,24.27,24.22,24.27,1300.0,23.7167,23.7656,23.7167,23.7656,1300.0
2008-02-28 10:30:00,24.27,24.27,24.21,24.21,3100.0,23.7656,23.7656,23.7069,23.7069,3100.0
2008-02-28 10:35:00,24.22,24.22,24.19,24.2,1600.0,23.7167,23.7167,23.6873,23.6971,1600.0
2008-02-28 10:40:00,24.21,24.21,24.16,24.16,2100.0,23.7069,23.7069,23.6579,23.6579,2100.0
2008-02-28 10:45:00,24.15,24.15,24.07,24.07,2200.0,23.6481,23.6481,23.5698,23.5698,2200.0
2008-02-28 10:50:00,24.05,24.05,24.02,24.02,2900.0,23.5502,23.5502,23.5208,23.5208,2900.0
2008-02-28 10:55:00,24.02,24.03,24.01,24.03,1400.0,23.5208,23.5306,23.511,23.5306,1400.0
2008-02-28 11:00:00,24.02,24.04,23.92,23.92,3600.0,23.5208,23.5404,23.4229,23.4229,3600.0
2008-02-28 11:05:00,23.94,23.95,23.91,23.93,1500.0,23.4425,23.4523,23.4131,23.4327,1500.0
2008-02-28 11:10:00,23.94,23.97,23.93,23.97,2300.0,23.4425,23.4719,23.4327,23.4719,2300.0
2008-02-28 11:15:00,23.97,23.97,23.95,23.96,600.0,23.4719,23.4719,23.4523,23.4621,600.0
2008-02-28 11:20:00,23.96,23.98,23.95,23.97,1100.0,23.4621,23.4817,23.4523,23.4719,1100.0
2008-02-28 11:25:00,23.96,23.96,23.91,23.91,1600.0,23.4621,23.4621,23.4131,23.4131,1600.0
2008-02-28 11:30:00,23.91,23.91,23.86,23.86,2700.0,23.4131,23.4131,23.3642,23.3642,2700.0
2008-02-28 11:35:00,23.85,23.85,23.8,23.81,2000.0,23.3544,23.3544,23.3054,23.3152,2000.0
2008-02-28 11:40:00,23.8,23.81,23.8,23.81,1600.0,23.3054,23.3152,23.3054,23.3152,1600.0
2008-02-28 11:45:00,23.81,23.84,23.8,23.81,49200.0,23.3152,23.3446,23.3054,23.3152,49200.0
2008-02-28 11:50:00,23.8,23.8,23.76,23.77,2200.0,23.3054,23.3054,23.2662,23.276,2200.0
2008-02-28 11:55:00,23.78,23.8,23.75,23.75,4200.0,23.2858,23.3054,23.2564,23.2564,4200.0
2008-02-28 12:00:00,23.75,23.77,23.71,23.77,3800.0,23.2564,23.276,23.2173,23.276,3800.0
2008-02-28 12:05:00,23.76,23.77,23.72,23.73,1900.0,23.2662,23.276,23.2271,23.2369,1900.0
2008-02-28 12:10:00,23.72,23.73,23.65,23.67,3800.0,23.2271,23.2369,23.1585,23.1781,3800.0
2008-02-28 12:15:00,23.67,23.68,23.66,23.68,2100.0,23.1781,23.1879,23.1683,23.1879,2100.0
2008-02-28 12:20:00,23.69,23.71,23.69,23.71,1300.0,23.1977,23.2173,23.1977,23.2173,1300.0
2008-02-28 12:25:00,23.71,23.71,23.64,23.67,7700.0,23.2173,23.2173,23.1487,23.1781,7700.0
2008-02-28 12:30:00,23.65,23.65,23.62,23.64,2800.0,23.1585,23.1585,23.1291,23.1487,2800.0
2008-02-28 12:35:00,23.64,23.65,23.59,23.6,4500.0,23.1487,23.1585,23.0998,23.1096,4500.0
2008-02-28 12:40:00,23.62,23.63,23.61,23.63,2100.0,23.1291,23.1389,23.1194,23.1389,2100.0
2008-02-28 12:45:00,23.63,23.7,23.63,23.7,4400.0,23.1389,23.2075,23.1389,23.2075,4400.0
2008-02-28 12:50:00,23.68,23.68,23.62,23.65,7200.0,23.1879,23.1879,23.1291,23.1585,7200.0
2008-02-28 12:55:00,23.64,23.69,23.64,23.67,10600.0,23.1487,23.1977,23.1487,23.1781,10600.0
2008-02-28 13:00:00,23.68,23.75,23.67,23.73,2700.0,23.1879,23.2564,23.1781,23.2369,2700.0
2008-02-28 13:05:00,23.72,23.76,23.71,23.76,1700.0,23.2271,23.2662,23.2173,23.2662,1700.0
2008-02-28 13:10:00,23.79,23.9,23.79,23.9,3600.0,23.2956,23.4033,23.2956,23.4033,3600.0
2008-02-28 13:15:00,23.94,23.95,23.83,23.83,5700.0,23.4425,23.4523,23.3348,23.3348,5700.0
2008-02-28 13:20:00,23.81,23.81,23.77,23.77,1400.0,23.3152,23.3152,23.276,23.276,1400.0
2008-02-28 13:25:00,23.79,23.82,23.79,23.81,2300.0,23.2956,23.325,23.2956,23.3152,2300.0
2008-02-28 13:30:00,23.8,23.81,23.8,23.8,97500.0,23.3054,23.3152,23.3054,23.3054,97500.0
2008-02-28 13:35:00,23.8,23.81,23.8,23.8,3200.0,23.3054,23.3152,23.3054,23.3054,3200.0
2008-02-28 13:40:00,23.8,23.81,23.8,23.81,2800.0,23.3054,23.3152,23.3054,23.3152,2800.0
2008-02-28 13:45:00,23.8,23.83,23.79,23.81,3400.0,23.3054,23.3348,23.2956,23.3152,3400.0
2008-02-28 13:50:00,23.8,23.81,23.8,23.8,3800.0,23.3054,23.3152,23.3054,23.3054,3800.0
2008-02-28 13:55:00,23.8,23.83,23.8,23.82,1900.0,23.3054,23.3348,23.3054,23.325,1900.0
2008-02-28 14:00:00,23.83,23.83,23.8,23.8,4100.0,23.3348,23.3348,23.3054,23.3054,4100.0
2008-02-28 14:05:00,23.8,23.82,23.8,23.81,1200.0,23.3054,23.325,23.3054,23.3152,1200.0
2008-02-28 14:10:00,23.8,23.83,23.8,23.82,4000.0,23.3054,23.3348,23.3054,23.325,4000.0
2008-02-28 14:15:00,23.83,23.83,23.81,23.83,7400.0,23.3348,23.3348,23.3152,23.3348,7400.0
2008-02-28 14:20:00,23.83,23.83,23.83,23.83,10600.0,23.3348,23.3348,23.3348,23.3348,10600.0
2008-02-28 14:25:00,23.82,23.83,23.82,23.83,5000.0,23.325,23.3348,23.325,23.3348,5000.0
2008-02-28 14:30:00,23.82,23.83,23.82,23.83,4300.0,23.325,23.3348,23.325,23.3348,4300.0
2008-02-28 14:35:00,23.82,23.85,23.79,23.84,14400.0,23.325,23.3544,23.2956,23.3446,14400.0
2008-02-28 14:40:00,23.84,23.85,23.83,23.84,2300.0,23.3446,23.3544,23.3348,23.3446,2300.0
2008-02-28 14:45:00,23.85,23.9,23.85,23.88,3200.0,23.3544,23.4033,23.3544,23.3837,3200.0
2008-02-28 14:50:00,23.9,23.98,23.89,23.97,6000.0,23.4033,23.4817,23.3935,23.4719,6000.0
2008-02-28 14:55:00,23.96,23.99,23.94,23.99,3100.0,23.4621,23.4915,23.4425,23.4915,3100.0
2008-02-28 15:00:00,23.98,23.99,23.92,23.93,5600.0,23.4817,23.4915,23.4229,23.4327,5600.0
2008-02-28 15:05:00,23.92,23.92,23.87,23.9,3600.0,23.4229,23.4229,23.3739,23.4033,3600.0
2008-02-28 15:10:00,23.9,23.9,23.89,23.9,1400.0,23.4033,23.4033,23.3935,23.4033,1400.0
2008-02-28 15:15:00,23.91,23.92,23.87,23.89,2300.0,23.4131,23.4229,23.3739,23.3935,2300.0
2008-02-28 15:20:00,23.89,23.89,23.85,23.86,4900.0,23.3935,23.3935,23.3544,23.3642,4900.0
2008-02-28 15:25:00,23.86,23.86,23.82,23.84,7200.0,23.3642,23.3642,23.325,23.3446,7200.0
2008-02-28 15:30:00,23.85,23.9,23.84,23.86,5500.0,23.3544,23.4033,23.3446,23.3642,5500.0
2008-02-28 15:35:00,23.85,23.91,23.85,23.89,12100.0,23.3544,23.4131,23.3544,23.3935,12100.0
2008-02-28 15:40:00,23.89,23.94,23.89,23.91,6300.0,23.3935,23.4425,23.3935,23.4131,6300.0
2008-02-28 15:45:00,23.9,23.92,23.89,23.9,4300.0,23.4033,23.4229,23.3935,23.4033,4300.0
2008-02-28 15:50:00,23.9,23.92,23.85,23.87,8700.0,23.4033,23.4229,23.3544,23.3739,8700.0
2008-02-28 15:55:00,23.87,23.89,23.82,23.86,9200.0,23.3739,23.3935,23.325,23.3642,9200.0
2008-02-29 09:30:00,23.41,23.63,23.41,23.63,5400.0,22.9235,23.1389,22.9235,23.1389,5400.0
2008-02-29 09:35:00,23.63,23.63,23.51,23.52,2200.0,23.1389,23.1389,23.0214,23.0312,2200.0
2008-02-29 09:40:00,23.35,23.54,23.33,23.45,3800.0,22.8648,23.0508,22.8452,22.9627,3800.0
2008-02-29 09:45:00,23.45,23.46,23.36,23.41,5400.0,22.9627,22.9725,22.8745,22.9235,5400.0
2008-02-29 09:50:00,23.4,23.43,23.39,23.39,9300.0,22.9137,22.9431,22.9039,22.9039,9300.0
2008-02-29 09:55:00,23.38,23.47,23.38,23.47,27500.0,22.8941,22.9823,22.8941,22.9823,27500.0
2008-02-29 10:00:00,23.47,23.49,23.45,23.49,1900.0,22.9823,23.0018,22.9627,23.0018,1900.0
2008-02-29 10:05:00,23.49,23.56,23.47,23.54,5700.0,23.0018,23.0704,22.9823,23.0508,5700.0
2008-02-29 10:10:00,23.53,23.53,23.48,23.5,4900.0,23.041,23.041,22.9921,23.0116,4900.0
2008-02-29 10:15:00,23.5,23.5,23.46,23.48,1600.0,23.0116,23.0116,22.9725,22.9921,1600.0
2008-02-29 10:20:00,23.47,23.49,23.46,23.49,4100.0,22.9823,23.0018,22.9725,23.0018,4100.0
2008-02-29 10:25:00,23.48,23.49,23.4,23.4,10900.0,22.9921,23.0018,22.9137,22.9137,10900.0
2008-02-29 10:30:00,23.41,23.42,23.33,23.36,8300.0,22.9235,22.9333,22.8452,22.8745,8300.0
2008-02-29 10:35:00,23.36,23.38,23.35,23.37,28000.0,22.8745,22.8941,22.8648,22.8843,28000.0
2008-02-29 10:40:00,23.36,23.39,23.32,23.36,12700.0,22.8745,22.9039,22.8354,22.8745,12700.0
2008-02-29 10:45:00,23.41,23.42,23.4,23.41,1700.0,22.9235,22.9333,22.9137,22.9235,1700.0
2008-02-29 10:50:00,23.4,23.44,23.4,23.44,2100.0,22.9137,22.9529,22.9137,22.9529,2100.0
2008-02-29 10:55:00,23.43,23.46,23.43,23.46,2100.0,22.9431,22.9725,22.9431,22.9725,2100.0
2008-02-29 11:00:00,23.44,23.44,23.42,23.42,1100.0,22.9529,22.9529,22.9333,22.9333,1100.0
2008-02-29 11:05:00,23.44,23.44,23.41,23.41,1000.0,22.9529,22.9529,22.9235,22.9235,1000.0
2008-02-29 11:10:00,23.4,23.42,23.4,23.41,1700.0,22.9137,22.9333,22.9137,22.9235,1700.0
2008-02-29 11:15:00,23.43,23.47,23.43,23.45,1400.0,22.9431,22.9823,22.9431,22.9627,1400.0
2008-02-29 11:20:00,23.43,23.45,23.42,23.45,2300.0,22.9431,22.9627,22.9333,22.9627,2300.0
2008-02-29 11:25:00,23.46,23.46,23.44,23.45,1300.0,22.9725,22.9725,22.9529,22.9627,1300.0
2008-02-29 11:30:00,23.46,23.48,23.46,23.48,700.0,22.9725,22.9921,22.9725,22.9921,700.0
2008-02-29 11:35:00,23.5,23.5,23.48,23.48,1800.0,23.0116,23.0116,22.9921,22.9921,1800.0
2008-02-29 11:40:00,23.48,23.48,23.45,23.45,2200.0,22.9921,22.9921,22.9627,22.9627,2200.0
2008-02-29 11:45:00,23.45,23.46,23.45,23.46,1200.0,22.9627,22.9725,22.9627,22.9725,1200.0
2008-02-29 11:50:00,23.45,23.48,23.45,23.48,1900.0,22.9627,22.9921,22.9627,22.9921,1900.0
2008-02-29 11:55:00,23.49,23.51,23.48,23.48,500.0,23.0018,23.0214,22.9921,22.9921,500.0
2008-02-29 12:00:00,23.47,23.5,23.46,23.49,1800.0,22.9823,23.0116,22.9725,23.0018,1800.0
2008-02-29 12:05:00,23.48,23.53,23.48,23.52,1400.0,22.9921,23.041,22.9921,23.0312,1400.0
2008-02-29 12:10:00,23.51,23.52,23.46,23.46,3000.0,23.0214,23.0312,22.9725,22.9725,3000.0
2008-02-29 12:15:00,23.45,23.48,23.45,23.45,1600.0,22.9627,22.9921,22.9627,22.9627,1600.0
2008-02-29 12:20:00,23.47,23.47,23.45,23.47,600.0,22.9823,22.9823,22.9627,22.9823,600.0
2008-02-29 12:25:00,23.47,23.53,23.46,23.53,1800.0,22.9823,23.041,22.9725,23.041,1800.0
2008-02-29 12:30:00,23.52,23.53,23.51,23.51,900.0,23.0312,23.041,23.0214,23.0214,900.0
2008-02-29 12:35:00,23.51,23.51,23.48,23.48,1500.0,23.0214,23.0214,22.9921,22.9921,1500.0
2008-02-29 12:40:00,23.48,23.48,23.46,23.46,300.0,22.9921,22.9921,22.9725,22.9725,300.0
2008-02-29 12:45:00,23.46,23.46,23.44,23.45,1700.0,22.9725,22.9725,22.9529,22.9627,1700.0
2008-02-29 12:50:00,23.44,23.46,23.44,23.45,800.0,22.9529,22.9725,22.9529,22.9627,800.0
2008-02-29 12:55:00,23.44,23.47,23.44,23.47,1400.0,22.9529,22.9823,22.9529,22.9823,1400.0
2008-02-29 13:00:00,23.46,23.48,23.46,23.48,1100.0,22.9725,22.9921,22.9725,22.9921,1100.0
2008-02-29 13:05:00,23.52,23.55,23.51,23.55,1200.0,23.0312,23.0606,23.0214,23.0606,1200.0
2008-02-29 13:10:00,23.56,23.57,23.52,23.52,2100.0,23.0704,23.0802,23.0312,23.0312,2100.0
2008-02-29 13:15:00,23.53,23.61,23.51,23.6,1800.0,23.041,23.1194,23.0214,23.1096,1800.0
2008-02-29 13:20:00,23.6,23.63,23.6,23.63,1800.0,23.1096,23.1389,23.1096,23.1389,1800.0
2008-02-29 13:25:00,23.61,23.62,23.59,23.59,5200.0,23.1194,23.1291,23.0998,23.0998,5200.0
2008-02-29 13:30:00,23.59,23.6,23.56,23.56,6400.0,23.0998,23.1096,23.0704,23.0704,6400.0
2008-02-29 13:35:00,23.54,23.55,23.51,23.52,5700.0,23.0508,23.0606,23.0214,23.0312,5700.0
2008-02-29 13:40:00,23.52,23.52,23.45,23.47,13700.0,23.0312,23.0312,22.9627,22.9823,13700.0
2008-02-29 13:45:00,23.47,23.47,23.43,23.45,3000.0,22.9823,22.9823,22.9431,22.9627,3000.0
2008-02-29 13:50:00,23.45,23.46,23.42,23.43,1700.0,22.9627,22.9725,22.9333,22.9431,1700.0
2008-02-29 13:55:00,23.43,23.44,23.42,23.44,1600.0,22.9431,22.9529,22.9333,22.9529,1600.0
2008-02-29 14:00:00,23.43,23.43,23.4,23.41,2400.0,22.9431,22.9431,22.9137,22.9235,2400.0
2008-02-29 14:05:00,23.41,23.42,23.4,23.41,2600.0,22.9235,22.9333,22.9137,22.9235,2600.0
2008-02-29 14:10:00,23.4,23.42,23.4,23.41,1600.0,22.9137,22.9333,22.9137,22.9235,1600.0
2008-02-29 14:15:00,23.42,23.42,23.4,23.41,2000.0,22.9333,22.9333,22.9137,22.9235,2000.0
2008-02-29 14:20:00,23.42,23.42,23.4,23.41,1300.0,22.9333,22.9333,22.9137,22.9235,1300.0
2008-02-29 14:25:00,23.4,23.41,23.38,23.38,1600.0,22.9137,22.9235,22.8941,22.8941,1600.0
2008-02-29 14:30:00,23.38,23.38,23.34,23.34,4900.0,22.8941,22.8941,22.855,22.855,4900.0
2008-02-29 14:35:00,23.34,23.34,23.26,23.29,11600.0,22.855,22.855,22.7766,22.806,11600.0
2008-02-29 14:40:00,23.3,23.33,23.29,23.33,4100.0,22.8158,22.8452,22.806,22.8452,4100.0
2008-02-29 14:45:00,23.32,23.33,23.32,23.32,2100.0,22.8354,22.8452,22.8354,22.8354,2100.0
2008-02-29 14:50:00,23.32,23.35,23.31,23.33,3000.0,22.8354,22.8648,22.8256,22.8452,3000.0
2008-02-29 14:55:00,23.33,23.33,23.29,23.29,2400.0,22.8452,22.8452,22.806,22.806,2400.0
2008-02-29 15:00:00,23.29,23.3,23.26,23.26,3500.0,22.806,22.8158,22.7766,22.7766,3500.0
2008-02-29 15:05:00,23.26,23.27,23.26,23.27,4300.0,22.7766,22.7864,22.7766,22.7864,4300.0
2008-02-29 15:10:00,23.27,23.27,23.26,23.27,4100.0,22.7864,22.7864,22.7766,22.7864,4100.0
2008-02-29 15:15:00,23.27,23.28,23.26,23.27,4100.0,22.7864,22.7962,22.7766,22.7864,4100.0
2008-02-29 15:20:00,23.27,23.34,23.26,23.3,17900.0,22.7864,22.855,22.7766,22.8158,17900.0
2008-02-29 15:25:00,23.29,23.33,23.28,23.3,5200.0,22.806,22.8452,22.7962,22.8158,5200.0
2008-02-29 15:30:00,23.32,23.32,23.25,23.26,6600.0,22.8354,22.8354,22.7668,22.7766,6600.0
2008-02-29 15:35:00,23.25,23.26,23.21,23.22,4800.0,22.7668,22.7766,22.7277,22.7375,4800.0
2008-02-29 15:40:00,23.22,23.29,23.18,23.21,28800.0,22.7375,22.806,22.6983,22.7277,28800.0
2008-02-29 15:45:00,23.23,23.29,23.22,23.27,19300.0,22.7472,22.806,22.7375,22.7864,19300.0
2008-02-29 15:50:00,23.27,23.27,23.12,23.15,39800.0,22.7864,22.7864,22.6395,22.6689,39800.0
2008-02-29 15:55:00,23.15,23.18,23.13,23.14,42600.0,22.6689,22.6983,22.6493,22.6591,42600.0
2008-03-03 09:30:00,23.1,23.12,23.0,23.01,3100.0,22.62,22.6395,22.522,22.5318,3100.0
2008-03-03 09:35:00,23.0,23.02,22.74,22.77,8100.0,22.522,22.5416,22.2674,22.2968,8100.0
2008-03-03 09:40:00,22.79,22.79,22.67,22.69,8400.0,22.3164,22.3164,22.1989,22.2185,8400.0
2008-03-03 09:45:00,22.7,22.89,22.69,22.74,8000.0,22.2283,22.4143,22.2185,22.2674,8000.0
2008-03-03 09:50:00,22.73,22.85,22.72,22.85,6000.0,22.2576,22.3751,22.2478,22.3751,6000.0
2008-03-03 09:55:00,22.85,22.85,22.75,22.77,6400.0,22.3751,22.3751,22.2772,22.2968,6400.0
2008-03-03 10:00:00,22.77,22.95,22.77,22.94,7500.0,22.2968,22.4731,22.2968,22.4633,7500.0
2008-03-03 10:05:00,22.94,23.02,22.94,22.99,11300.0,22.4633,22.5416,22.4633,22.5122,11300.0
2008-03-03 10:10:00,22.98,23.04,22.98,23.04,5000.0,22.5024,22.5612,22.5024,22.5612,5000.0
2008-03-03 10:15:00,23.06,23.09,23.06,23.09,3200.0,22.5808,22.6102,22.5808,22.6102,3200.0
2008-03-03 10:20:00,23.09,23.1,23.02,23.02,6100.0,22.6102,22.62,22.5416,22.5416,6100.0
2008-03-03 10:25:00,23.04,23.04,23.0,23.02,5200.0,22.5612,22.5612,22.522,22.5416,5200.0
2008-03-03 10:30:00,23.03,23.03,22.97,22.98,2800.0,22.5514,22.5514,22.4927,22.5024,2800.0
2008-03-03 10:35:00,22.97,22.99,22.95,22.97,5600.0,22.4927,22.5122,22.4731,22.4927,5600.0
2008-03-03 10:40:00,22.95,22.96,22.92,22.96,7700.0,22.4731,22.4829,22.4437,22.4829,7700.0
2008-03-03 10:45:00,22.98,22.98,22.95,22.96,3200.0,22.5024,22.5024,22.4731,22.4829,3200.0
2008-03-03 10:50:00,22.97,22.97,22.94,22.94,1300.0,22.4927,22.4927,22.4633,22.4633,1300.0
2008-03-03 10:55:00,22.95,22.95,22.87,22.89,2300.0,22.4731,22.4731,22.3947,22.4143,2300.0
2008-03-03 11:00:00,22.9,22.9,22.88,22.88,3200.0,22.4241,22.4241,22.4045,22.4045,3200.0
2008-03-03 11:05:00,22.9,22.94,22.87,22.94,7900.0,22.4241,22.4633,22.3947,22.4633,7900.0
2008-03-03 11:10:00,22.93,22.94,22.85,22.86,3500.0,22.4535,22.4633,22.3751,22.3849,3500.0
2008-03-03 11:15:00,22.87,22.87,22.86,22.86,3400.0,22.3947,22.3947,22.3849,22.3849,3400.0
2008-03-03 11:20:00,22.87,22.88,22.86,22.88,2300.0,22.3947,22.4045,22.3849,22.4045,2300.0
2008-03-03 11:25:00,22.88,22.96,22.88,22.93,7100.0,22.4045,22.4829,22.4045,22.4535,7100.0
2008-03-03 11:30:00,22.95,22.95,22.86,22.89,6900.0,22.4731,22.4731,22.3849,22.4143,6900.0
2008-03-03 11:35:00,22.89,22.89,22.88,22.89,2700.0,22.4143,22.4143,22.4045,22.4143,2700.0
2008-03-03 11:40:00,22.88,22.89,22.85,22.86,3200.0,22.4045,22.4143,22.3751,22.3849,3200.0
2008-03-03 11:45:00,22.85,22.86,22.85,22.86,14100.0,22.3751,22.3849,22.3751,22.3849,14100.0
2008-03-03 11:50:00,22.85,22.94,22.85,22.94,8600.0,22.3751,22.4633,22.3751,22.4633,8600.0
2008-03-03 11:55:00,22.93,22.93,22.91,22.92,3500.0,22.4535,22.4535,22.4339,22.4437,3500.0
2008-03-03 12:00:00,22.92,22.93,22.89,22.89,2700.0,22.4437,22.4535,22.4143,22.4143,2700.0
2008-03-03 12:05:00,22.9,22.9,22.86,22.87,2700.0,22.4241,22.4241,22.3849,22.3947,2700.0
2008-03-03 12:10:00,22.86,22.87,22.85,22.85,10800.0,22.3849,22.3947,22.3751,22.3751,10800.0
2008-03-03 12:15:00,22.86,22.86,22.85,22.86,2300.0,22.3849,22.3849,22.3751,22.3849,2300.0
2008-03-03 12:20:00,22.86,22.87,22.84,22.87,10100.0,22.3849,22.3947,22.3654,22.3947,10100.0
2008-03-03 12:25:00,22.87,22.88,22.86,22.86,2100.0,22.3947,22.4045,22.3849,22.3849,2100.0
2008-03-03 12:30:00,22.87,22.88,22.86,22.86,2400.0,22.3947,22.4045,22.3849,22.3849,2400.0
2008-03-03 12:35:00,22.85,22.86,22.81,22.86,6200.0,22.3751,22.3849,22.336,22.3849,6200.0
2008-03-03 12:40:00,22.86,22.86,22.85,22.86,2400.0,22.3849,22.3849,22.3751,22.3849,2400.0
2008-03-03 12:45:00,22.85,22.85,22.83,22.84,3100.0,22.3751,22.3751,22.3556,22.3654,3100.0
2008-03-03 12:50:00,22.83,22.84,22.81,22.82,3400.0,22.3556,22.3654,22.336,22.3458,3400.0
2008-03-03 12:55:00,22.81,22.81,22.77,22.78,3000.0,22.336,22.336,22.2968,22.3066,3000.0
2008-03-03 13:00:00,22.78,22.79,22.77,22.79,3500.0,22.3066,22.3164,22.2968,22.3164,3500.0
2008-03-03 13:05:00,22.8,22.8,22.78,22.78,1600.0,22.3262,22.3262,22.3066,22.3066,1600.0
2008-03-03 13:10:00,22.78,22.79,22.76,22.77,2900.0,22.3066,22.3164,22.287,22.2968,2900.0
2008-03-03 13:15:00,22.77,22.77,22.74,22.74,4200.0,22.2968,22.2968,22.2674,22.2674,4200.0
2008-03-03 13:20:00,22.73,22.74,22.72,22.73,4500.0,22.2576,22.2674,22.2478,22.2576,4500.0
2008-03-03 13:25:00,22.73,22.73,22.71,22.72,5400.0,22.2576,22.2576,22.2381,22.2478,5400.0
2008-03-03 13:30:00,22.73,22.74,22.72,22.73,6400.0,22.2576,22.2674,22.2478,22.2576,6400.0
2008-03-03 13:35:00,22.73,22.76,22.73,22.75,7800.0,22.2576,22.287,22.2576,22.2772,7800.0
2008-03-03 13:40:00,22.75,22.77,22.74,22.76,2800.0,22.2772,22.2968,22.2674,22.287,2800.0
2008-03-03 13:45:00,22.76,22.85,22.76,22.85,9200.0,22.287,22.3751,22.287,22.3751,9200.0
2008-03-03 13:50:00,22.84,22.85,22.83,22.83,4200.0,22.3654,22.3751,22.3556,22.3556,4200.0
2008-03-03 13:55:00,22.83,22.83,22.76,22.76,2000.0,22.3556,22.3556,22.287,22.287,2000.0
2008-03-03 14:00:00,22.75,22.75,22.61,22.62,9000.0,22.2772,22.2772,22.1401,22.1499,9000.0
2008-03-03 14:05:00,22.62,22.67,22.62,22.67,6500.0,22.1499,22.1989,22.1499,22.1989,6500.0
2008-03-03 14:10:00,22.66,22.68,22.65,22.68,5800.0,22.1891,22.2087,22.1793,22.2087,5800.0
2008-03-03 14:15:00,22.68,22.68,22.58,22.59,4100.0,22.2087,22.2087,22.1108,22.1205,4100.0
2008-03-03 14:20:00,22.6,22.6,22.56,22.57,2300.0,22.1303,22.1303,22.0912,22.101,2300.0
2008-03-03 14:25:00,22.57,22.58,22.56,22.58,4600.0,22.101,22.1108,22.0912,22.1108,4600.0
2008-03-03 14:30:00,22.58,22.58,22.57,22.58,3400.0,22.1108,22.1108,22.101,22.1108,3400.0
2008-03-03 14:35:00,22.58,22.58,22.53,22.54,4700.0,22.1108,22.1108,22.0618,22.0716,4700.0
2008-03-03 14:40:00,22.54,22.56,22.53,22.53,4900.0,22.0716,22.0912,22.0618,22.0618,4900.0
2008-03-03 14:45:00,22.53,22.53,22.49,22.51,4500.0,22.0618,22.0618,22.0226,22.0422,4500.0
2008-03-03 14:50:00,22.5,22.51,22.44,22.44,14400.0,22.0324,22.0422,21.9737,21.9737,14400.0
2008-03-03 14:55:00,22.44,22.45,22.39,22.39,12600.0,21.9737,21.9835,21.9247,21.9247,12600.0
2008-03-03 15:00:00,22.39,22.46,22.39,22.46,9700.0,21.9247,21.9933,21.9247,21.9933,9700.0
2008-03-03 15:05:00,22.46,22.47,22.46,22.47,2900.0,21.9933,22.003,21.9933,22.003,2900.0
2008-03-03 15:10:00,22.47,22.54,22.47,22.54,7600.0,22.003,22.0716,22.003,22.0716,7600.0
2008-03-03 15:15:00,22.54,22.58,22.53,22.58,7400.0,22.0716,22.1108,22.0618,22.1108,7400.0
2008-03-03 15:20:00,22.59,22.67,22.59,22.65,7800.0,22.1205,22.1989,22.1205,22.1793,7800.0
2008-03-03 15:25:00,22.65,22.65,22.62,22.65,9600.0,22.1793,22.1793,22.1499,22.1793,9600.0
2008-03-03 15:30:00,22.64,22.65,22.63,22.63,11000.0,22.1695,22.1793,22.1597,22.1597,11000.0
2008-03-03 15:35:00,22.64,22.64,22.61,22.63,9200.0,22.1695,22.1695,22.1401,22.1597,9200.0
2008-03-03 15:40:00,22.63,22.71,22.62,22.68,12900.0,22.1597,22.2381,22.1499,22.2087,12900.0
2008-03-03 15:45:00,22.68,22.69,22.67,22.67,8100.0,22.2087,22.2185,22.1989,22.1989,8100.0
2008-03-03 15:50:00,22.68,22.72,22.66,22.72,10500.0,22.2087,22.2478,22.1891,22.2478,10500.0
2008-03-03 15:55:00,22.72,22.74,22.66,22.67,13400.0,22.2478,22.2674,22.1891,22.1989,13400.0
2008-03-04 09:30:00,22.43,22.43,22.36,22.36,1400.0,21.9639,21.9639,21.8953,21.8953,1400.0
2008-03-04 09:35:00,22.46,22.5,22.36,22.45,3200.0,21.9933,22.0324,21.8953,21.9835,3200.0
2008-03-04 09:40:00,22.41,22.51,22.4,22.41,15800.0,21.9443,22.0422,21.9345,21.9443,15800.0
2008-03-04 09:45:00,22.47,22.54,22.44,22.51,3100.0,22.003,22.0716,21.9737,22.0422,3100.0
2008-03-04 09:50:00,22.54,22.63,22.51,22.58,3200.0,22.0716,22.1597,22.0422,22.1108,3200.0
2008-03-04 09:55:00,22.6,22.66,22.58,22.61,3200.0,22.1303,22.1891,22.1108,22.1401,3200.0
2008-03-04 10:00:00,22.59,22.61,22.56,22.59,1600.0,22.1205,22.1401,22.0912,22.1205,1600.0
2008-03-04 10:05:00,22.56,22.59,22.53,22.57,1300.0,22.0912,22.1205,22.0618,22.101,1300.0
2008-03-04 10:10:00,22.58,22.6,22.53,22.57,2100.0,22.1108,22.1303,22.0618,22.101,2100.0
2008-03-04 10:15:00,22.59,22.59,22.56,22.59,2400.0,22.1205,22.1205,22.0912,22.1205,2400.0
2008-03-04 10:20:00,22.59,22.68,22.59,22.68,2400.0,22.1205,22.2087,22.1205,22.2087,2400.0
2008-03-04 10:25:00,22.66,22.67,22.57,22.6,3000.0,22.1891,22.1989,22.101,22.1303,3000.0
2008-03-04 10:30:00,22.58,22.6,22.56,22.56,1500.0,22.1108,22.1303,22.0912,22.0912,1500.0
2008-03-04 10:35:00,22.57,22.57,22.5,22.52,2400.0,22.101,22.101,22.0324,22.052,2400.0
2008-03-04 10:40:00,22.52,22.54,22.47,22.47,2700.0,22.052,22.0716,22.003,22.003,2700.0
2008-03-04 10:45:00,22.48,22.54,22.48,22.51,1900.0,22.0128,22.0716,22.0128,22.0422,1900.0
2008-03-04 10:50:00,22.5,22.5,22.44,22.45,5200.0,22.0324,22.0324,21.9737,21.9835,5200.0
2008-03-04 10:55:00,22.44,22.46,22.44,22.44,12900.0,21.9737,21.9933,21.9737,21.9737,12900.0
2008-03-04 11:00:00,22.43,22.44,22.4,22.43,8600.0,21.9639,21.9737,21.9345,21.9639,8600.0
2008-03-04 11:05:00,22.44,22.46,22.44,22.46,4300.0,21.9737,21.9933,21.9737,21.9933,4300.0
2008-03-04 11:10:00,22.46,22.52,22.45,22.51,2800.0,21.9933,22.052,21.9835,22.0422,2800.0
2008-03-04 11:15:00,22.52,22.54,22.5,22.51,4100.0,22.052,22.0716,22.0324,22.0422,4100.0
2008-03-04 11:20:00,22.51,22.54,22.5,22.54,2500.0,22.0422,22.0716,22.0324,22.0716,2500.0
2008-03-04 11:25:00,22.54,22.54,22.51,22.52,2200.0,22.0716,22.0716,22.0422,22.052,2200.0
2008-03-04 11:30:00,22.53,22.53,22.5,22.51,1800.0,22.0618,22.0618,22.0324,22.0422,1800.0
2008-03-04 11:35:00,22.52,22.53,22.52,22.52,600.0,22.052,22.0618,22.052,22.052,600.0
2008-03-04 11:40:00,22.52,22.52,22.5,22.5,2900.0,22.052,22.052,22.0324,22.0324,2900.0
2008-03-04 11:45:00,22.51,22.51,22.5,22.51,2900.0,22.0422,22.0422,22.0324,22.0422,2900.0
2008-03-04 11:50:00,22.5,22.51,22.5,22.5,2600.0,22.0324,22.0422,22.0324,22.0324,2600.0
2008-03-04 11:55:00,22.5,22.51,22.43,22.44,6900.0,22.0324,22.0422,21.9639,21.9737,6900.0
2008-03-04 12:00:00,22.46,22.46,22.43,22.45,6400.0,21.9933,21.9933,21.9639,21.9835,6400.0
2008-03-04 12:05:00,22.46,22.52,22.46,22.49,4800.0,21.9933,22.052,21.9933,22.0226,4800.0
2008-03-04 12:10:00,22.49,22.52,22.49,22.51,2400.0,22.0226,22.052,22.0226,22.0422,2400.0
2008-03-04 12:15:00,22.5,22.51,22.49,22.5,2200.0,22.0324,22.0422,22.0226,22.0324,2200.0
2008-03-04 12:20:00,22.5,22.52,22.5,22.51,1400.0,22.0324,22.052,22.0324,22.0422,1400.0
2008-03-04 12:25:00,22.52,22.52,22.51,22.51,1100.0,22.052,22.052,22.0422,22.0422,1100.0
2008-03-04 12:30:00,22.52,22.56,22.52,22.55,3000.0,22.052,22.0912,22.052,22.0814,3000.0
2008-03-04 12:35:00,22.54,22.55,22.54,22.55,900.0,22.0716,22.0814,22.0716,22.0814,900.0
2008-03-04 12:40:00,22.54,22.55,22.5,22.5,6100.0,22.0716,22.0814,22.0324,22.0324,6100.0
2008-03-04 12:45:00,22.51,22.51,22.46,22.47,3100.0,22.0422,22.0422,21.9933,22.003,3100.0
2008-03-04 12:50:00,22.47,22.51,22.43,22.51,7000.0,22.003,22.0422,21.9639,22.0422,7000.0
2008-03-04 12:55:00,22.51,22.51,22.43,22.43,6800.0,22.0422,22.0422,21.9639,21.9639,6800.0
2008-03-04 13:00:00,22.44,22.44,22.43,22.43,1000.0,21.9737,21.9737,21.9639,21.9639,1000.0
2008-03-04 13:05:00,22.43,22.47,22.43,22.45,2800.0,21.9639,22.003,21.9639,21.9835,2800.0
2008-03-04 13:10:00,22.46,22.53,22.46,22.53,5800.0,21.9933,22.0618,21.9933,22.0618,5800.0
2008-03-04 13:15:00,22.54,22.55,22.49,22.49,4800.0,22.0716,22.0814,22.0226,22.0226,4800.0
2008-03-04 13:20:00,22.49,22.51,22.49,22.51,1700.0,22.0226,22.0422,22.0226,22.0422,1700.0
2008-03-04 13:25:00,22.51,22.53,22.5,22.52,2200.0,22.0422,22.0618,22.0324,22.052,2200.0
2008-03-04 13:30:00,22.52,22.52,22.47,22.47,2300.0,22.052,22.052,22.003,22.003,2300.0
2008-03-04 13:35:00,22.47,22.47,22.39,22.46,6200.0,22.003,22.003,21.9247,21.9933,6200.0
2008-03-04 13:40:00,22.45,22.54,22.44,22.54,6000.0,21.9835,22.0716,21.9737,22.0716,6000.0
2008-03-04 13:45:00,22.52,22.52,22.5,22.5,1700.0,22.052,22.052,22.0324,22.0324,1700.0
2008-03-04 13:50:00,22.51,22.54,22.51,22.54,1700.0,22.0422,22.0716,22.0422,22.0716,1700.0
2008-03-04 13:55:00,22.55,22.55,22.46,22.46,6600.0,22.0814,22.0814,21.9933,21.9933,6600.0
2008-03-04 14:00:00,22.46,22.46,22.41,22.44,4900.0,21.9933,21.9933,21.9443,21.9737,4900.0
2008-03-04 14:05:00,22.44,22.44,22.41,22.41,2100.0,21.9737,21.9737,21.9443,21.9443,2100.0
2008-03-04 14:10:00,22.41,22.42,22.38,22.41,3000.0,21.9443,21.9541,21.9149,21.9443,3000.0
2008-03-04 14:15:00,22.4,22.41,22.39,22.41,2600.0,21.9345,21.9443,21.9247,21.9443,2600.0
2008-03-04 14:20:00,22.4,22.44,22.4,22.44,5700.0,21.9345,21.9737,21.9345,21.9737,5700.0
2008-03-04 14:25:00,22.45,22.5,22.45,22.45,6500.0,21.9835,22.0324,21.9835,21.9835,6500.0
2008-03-04 14:30:00,22.45,22.45,22.39,22.4,5100.0,21.9835,21.9835,21.9247,21.9345,5100.0
2008-03-04 14:35:00,22.4,22.4,22.38,22.38,1400.0,21.9345,21.9345,21.9149,21.9149,1400.0
2008-03-04 14:40:00,22.4,22.43,22.39,22.42,7200.0,21.9345,21.9639,21.9247,21.9541,7200.0
2008-03-04 14:45:00,22.41,22.43,22.41,22.42,6400.0,21.9443,21.9639,21.9443,21.9541,6400.0
2008-03-04 14:50:00,22.43,22.43,22.41,22.43,6700.0,21.9639,21.9639,21.9443,21.9639,6700.0
2008-03-04 14:55:00,22.41,22.43,22.41,22.43,7200.0,21.9443,21.9639,21.9443,21.9639,7200.0
2008-03-04 15:00:00,22.42,22.43,22.42,22.42,13700.0,21.9541,21.9639,21.9541,21.9541,13700.0
2008-03-04 15:05:00,22.43,22.48,22.42,22.46,51800.0,21.9639,22.0128,21.9541,21.9933,51800.0
2008-03-04 15:10:00,22.44,22.51,22.41,22.5,8800.0,21.9737,22.0422,21.9443,22.0324,8800.0
2008-03-04 15:15:00,22.5,22.62,22.48,22.62,8600.0,22.0324,22.1499,22.0128,22.1499,8600.0
2008-03-04 15:20:00,22.61,22.64,22.58,22.6,5300.0,22.1401,22.1695,22.1108,22.1303,5300.0
2008-03-04 15:25:00,22.62,22.62,22.46,22.48,7200.0,22.1499,22.1499,21.9933,22.0128,7200.0
2008-03-04 15:30:00,22.49,22.53,22.46,22.53,6400.0,22.0226,22.0618,21.9933,22.0618,6400.0
2008-03-04 15:35:00,22.55,22.6,22.55,22.59,7100.0,22.0814,22.1303,22.0814,22.1205,7100.0
2008-03-04 15:40:00,22.59,22.67,22.58,22.61,9200.0,22.1205,22.1989,22.1108,22.1401,9200.0
2008-03-04 15:45:00,22.61,22.62,22.51,22.52,9900.0,22.1401,22.1499,22.0422,22.052,9900.0
2008-03-04 15:50:00,22.54,22.54,22.49,22.53,7300.0,22.0716,22.0716,22.0226,22.0618,7300.0
2008-03-04 15:55:00,22.52,22.55,22.49,22.51,16800.0,22.052,22.0814,22.0226,22.0422,16800.0
2008-03-05 09:30:00,22.63,22.65,22.6,22.65,1200.0,22.1597,22.1793,22.1303,22.1793,1200.0
2008-03-05 09:35:00,22.74,22.84,22.73,22.76,4700.0,22.2674,22.3654,22.2576,22.287,4700.0
2008-03-05 09:40:00,22.69,22.69,22.53,22.56,31000.0,22.2185,22.2185,22.0618,22.0912,31000.0
2008-03-05 09:45:00,22.56,22.64,22.5,22.63,3300.0,22.0912,22.1695,22.0324,22.1597,3300.0
2008-03-05 09:50:00,22.63,22.74,22.63,22.74,4300.0,22.1597,22.2674,22.1597,22.2674,4300.0
2008-03-05 09:55:00,22.73,22.78,22.73,22.76,1900.0,22.2576,22.3066,22.2576,22.287,1900.0
2008-03-05 10:00:00,22.77,22.86,22.77,22.85,2700.0,22.2968,22.3849,22.2968,22.3751,2700.0
2008-03-05 10:05:00,22.84,22.86,22.83,22.84,2600.0,22.3654,22.3849,22.3556,22.3654,2600.0
2008-03-05 10:10:00,22.87,22.88,22.84,22.84,4500.0,22.3947,22.4045,22.3654,22.3654,4500.0
2008-03-05 10:15:00,22.87,22.87,22.81,22.84,4000.0,22.3947,22.3947,22.336,22.3654,4000.0
2008-03-05 10:20:00,22.84,22.84,22.82,22.83,1700.0,22.3654,22.3654,22.3458,22.3556,1700.0
2008-03-05 10:25:00,22.84,22.84,22.82,22.83,1700.0,22.3654,22.3654,22.3458,22.3556,1700.0
2008-03-05 10:30:00,22.83,22.85,22.75,22.75,4000.0,22.3556,22.3751,22.2772,22.2772,4000.0
2008-03-05 10:35:00,22.74,22.74,22.71,22.72,4200.0,22.2674,22.2674,22.2381,22.2478,4200.0
2008-03-05 10:40:00,22.72,22.75,22.72,22.73,500.0,22.2478,22.2772,22.2478,22.2576,500.0
2008-03-05 10:45:00,22.75,22.77,22.75,22.75,1100.0,22.2772,22.2968,22.2772,22.2772,1100.0
2008-03-05 10:50:00,22.76,22.81,22.76,22.81,500.0,22.287,22.336,22.287,22.336,500.0
2008-03-05 10:55:00,22.8,22.8,22.77,22.8,1100.0,22.3262,22.3262,22.2968,22.3262,1100.0
2008-03-05 11:00:00,22.77,22.78,22.75,22.75,500.0,22.2968,22.3066,22.2772,22.2772,500.0
2008-03-05 11:05:00,22.76,22.79,22.76,22.77,2000.0,22.287,22.3164,22.287,22.2968,2000.0
2008-03-05 11:10:00,22.77,22.85,22.77,22.81,10800.0,22.2968,22.3751,22.2968,22.336,10800.0
2008-03-05 11:15:00,22.82,22.83,22.81,22.83,800.0,22.3458,22.3556,22.336,22.3556,800.0
2008-03-05 11:20:00,22.82,22.83,22.79,22.81,3700.0,22.3458,22.3556,22.3164,22.336,3700.0
2008-03-05 11:25:00,22.82,22.83,22.8,22.83,1900.0,22.3458,22.3556,22.3262,22.3556,1900.0
2008-03-05 11:30:00,22.83,22.84,22.82,22.82,1400.0,22.3556,22.3654,22.3458,22.3458,1400.0
2008-03-05 11:35:00,22.84,22.84,22.81,22.82,2900.0,22.3654,22.3654,22.336,22.3458,2900.0
2008-03-05 11:40:00,22.82,22.83,22.81,22.81,700.0,22.3458,22.3556,22.336,22.336,700.0
2008-03-05 11:45:00,22.81,22.81,22.75,22.75,4500.0,22.336,22.336,22.2772,22.2772,4500.0
2008-03-05 11:50:00,22.76,22.76,22.75,22.76,600.0,22.287,22.287,22.2772,22.287,600.0
2008-03-05 11:55:00,22.77,22.8,22.77,22.8,1600.0,22.2968,22.3262,22.2968,22.3262,1600.0
2008-03-05 12:00:00,22.79,22.89,22.79,22.85,11800.0,22.3164,22.4143,22.3164,22.3751,11800.0
2008-03-05 12:05:00,22.84,22.98,22.84,22.91,12500.0,22.3654,22.5024,22.3654,22.4339,12500.0
2008-03-05 12:10:00,22.91,23.02,22.9,22.99,12700.0,22.4339,22.5416,22.4241,22.5122,12700.0
2008-03-05 12:15:00,23.02,23.02,22.98,22.99,10400.0,22.5416,22.5416,22.5024,22.5122,10400.0
2008-03-05 12:20:00,22.99,23.03,22.99,23.03,3300.0,22.5122,22.5514,22.5122,22.5514,3300.0
2008-03-05 12:25:00,23.03,23.06,23.0,23.0,6200.0,22.5514,22.5808,22.522,22.522,6200.0
2008-03-05 12:30:00,23.01,23.03,23.0,23.03,2500.0,22.5318,22.5514,22.522,22.5514,2500.0
2008-03-05 12:35:00,23.01,23.05,22.98,23.05,11100.0,22.5318,22.571,22.5024,22.571,11100.0
2008-03-05 12:40:00,23.02,23.03,23.01,23.02,1700.0,22.5416,22.5514,22.5318,22.5416,1700.0
2008-03-05 12:45:00,23.02,23.02,23.01,23.02,1900.0,22.5416,22.5416,22.5318,22.5416,1900.0
2008-03-05 12:50:00,23.02,23.02,23.01,23.01,1200.0,22.5416,22.5416,22.5318,22.5318,1200.0
2008-03-05 12:55:00,23.02,23.05,23.02,23.04,3800.0,22.5416,22.571,22.5416,22.5612,3800.0
2008-03-05 13:00:00,23.02,23.04,23.02,23.04,1100.0,22.5416,22.5612,22.5416,22.5612,1100.0
2008-03-05 13:05:00,23.03,23.04,23.03,23.04,700.0,22.5514,22.5612,22.5514,22.5612,700.0
2008-03-05 13:10:00,23.04,23.05,23.01,23.01,3300.0,22.5612,22.571,22.5318,22.5318,3300.0
2008-03-05 13:15:00,23.01,23.01,22.96,23.0,14700.0,22.5318,22.5318,22.4829,22.522,14700.0
2008-03-05 13:20:00,22.99,22.99,22.94,22.94,4900.0,22.5122,22.5122,22.4633,22.4633,4900.0
2008-03-05 13:25:00,22.97,23.0,22.95,22.99,2800.0,22.4927,22.522,22.4731,22.5122,2800.0
2008-03-05 13:30:00,22.97,23.0,22.92,23.0,10600.0,22.4927,22.522,22.4437,22.522,10600.0
2008-03-05 13:35:00,22.99,23.01,22.97,23.0,13500.0,22.5122,22.5318,22.4927,22.522,13500.0
2008-03-05 13:40:00,23.0,23.02,22.93,23.01,12400.0,22.522,22.5416,22.4535,22.5318,12400.0
2008-03-05 13:45:00,23.01,23.02,23.0,23.01,4400.0,22.5318,22.5416,22.522,22.5318,4400.0
2008-03-05 13:50:00,23.0,23.01,23.0,23.0,3800.0,22.522,22.5318,22.522,22.522,3800.0
2008-03-05 13:55:00,23.0,23.01,23.0,23.0,2500.0,22.522,22.5318,22.522,22.522,2500.0
2008-03-05 14:00:00,23.01,23.05,22.99,23.04,9300.0,22.5318,22.571,22.5122,22.5612,9300.0
2008-03-05 14:05:00,23.02,23.03,23.01,23.03,2700.0,22.5416,22.5514,22.5318,22.5514,2700.0
2008-03-05 14:10:00,23.04,23.04,23.02,23.02,1200.0,22.5612,22.5612,22.5416,22.5416,1200.0
2008-03-05 14:15:00,23.04,23.07,23.04,23.06,2500.0,22.5612,22.5906,22.5612,22.5808,2500.0
2008-03-05 14:20:00,23.07,23.12,23.06,23.07,5300.0,22.5906,22.6395,22.5808,22.5906,5300.0
2008-03-05 14:25:00,23.06,23.1,23.06,23.08,2200.0,22.5808,22.62,22.5808,22.6004,2200.0
2008-03-05 14:30:00,23.08,23.09,23.05,23.06,3400.0,22.6004,22.6102,22.571,22.5808,3400.0
2008-03-05 14:35:00,23.05,23.09,23.05,23.07,2700.0,22.571,22.6102,22.571,22.5906,2700.0
2008-03-05 14:40:00,23.06,23.08,23.06,23.06,2100.0,22.5808,22.6004,22.5808,22.5808,2100.0
2008-03-05 14:45:00,23.07,23.16,23.07,23.13,2600.0,22.5906,22.6787,22.5906,22.6493,2600.0
2008-03-05 14:50:00,23.13,23.15,23.11,23.12,2300.0,22.6493,22.6689,22.6297,22.6395,2300.0
2008-03-05 14:55:00,23.12,23.12,23.1,23.11,2200.0,22.6395,22.6395,22.62,22.6297,2200.0
2008-03-05 15:00:00,23.1,23.11,23.09,23.11,7200.0,22.62,22.6297,22.6102,22.6297,7200.0
2008-03-05 15:05:00,23.14,23.14,23.11,23.12,2100.0,22.6591,22.6591,22.6297,22.6395,2100.0
2008-03-05 15:10:00,23.11,23.13,23.1,23.1,3500.0,22.6297,22.6493,22.62,22.62,3500.0
2008-03-05 15:15:00,23.1,23.15,23.1,23.14,14300.0,22.62,22.6689,22.62,22.6591,14300.0
2008-03-05 15:20:00,23.14,23.15,23.11,23.15,7300.0,22.6591,22.6689,22.6297,22.6689,7300.0
2008-03-05 15:25:00,23.14,23.19,23.12,23.15,5600.0,22.6591,22.7081,22.6395,22.6689,5600.0
2008-03-05 15:30:00,23.14,23.18,23.14,23.16,6700.0,22.6591,22.6983,22.6591,22.6787,6700.0
2008-03-05 15:35:00,23.16,23.16,23.14,23.16,7800.0,22.6787,22.6787,22.6591,22.6787,7800.0
2008-03-05 15:40:00,23.16,23.16,23.15,23.15,4400.0,22.6787,22.6787,22.6689,22.6689,4400.0
2008-03-05 15:45:00,23.15,23.16,23.13,23.13,12900.0,22.6689,22.6787,22.6493,22.6493,12900.0
2008-03-05 15:50:00,23.14,23.16,23.14,23.16,7800.0,22.6591,22.6787,22.6591,22.6787,7800.0
2008-03-05 15:55:00,23.16,23.2,23.12,23.14,16000.0,22.6787,22.7179,22.6395,22.6591,16000.0
2008-03-06 09:30:00,23.03,23.03,23.02,23.02,1200.0,22.5514,22.5514,22.5416,22.5416,1200.0
2008-03-06 09:35:00,23.03,23.06,23.0,23.01,3700.0,22.5514,22.5808,22.522,22.5318,3700.0
2008-03-06 09:40:00,23.01,23.05,23.0,23.02,7900.0,22.5318,22.571,22.522,22.5416,7900.0
2008-03-06 09:45:00,23.05,23.05,23.0,23.03,3000.0,22.571,22.571,22.522,22.5514,3000.0
2008-03-06 09:50:00,23.0,23.08,23.0,23.08,4200.0,22.522,22.6004,22.522,22.6004,4200.0
2008-03-06 09:55:00,23.09,23.13,23.02,23.02,1900.0,22.6102,22.6493,22.5416,22.5416,1900.0
2008-03-06 10:00:00,23.06,23.13,22.96,23.04,17300.0,22.5808,22.6493,22.4829,22.5612,17300.0
2008-03-06 10:05:00,23.06,23.11,23.02,23.11,2800.0,22.5808,22.6297,22.5416,22.6297,2800.0
2008-03-06 10:10:00,23.09,23.14,23.09,23.13,2500.0,22.6102,22.6591,22.6102,22.6493,2500.0
2008-03-06 10:15:00,23.12,23.15,23.09,23.09,1700.0,22.6395,22.6689,22.6102,22.6102,1700.0
2008-03-06 10:20:00,23.07,23.13,23.07,23.08,4100.0,22.5906,22.6493,22.5906,22.6004,4100.0
2008-03-06 10:25:00,23.08,23.08,23.01,23.01,2600.0,22.6004,22.6004,22.5318,22.5318,2600.0
2008-03-06 10:30:00,23.03,23.03,23.0,23.01,6000.0,22.5514,22.5514,22.522,22.5318,6000.0
2008-03-06 10:35:00,23.01,23.02,22.99,23.02,7500.0,22.5318,22.5416,22.5122,22.5416,7500.0
2008-03-06 10:40:00,23.02,23.05,23.0,23.04,3300.0,22.5416,22.571,22.522,22.5612,3300.0
2008-03-06 10:45:00,23.03,23.06,22.99,23.06,3000.0,22.5514,22.5808,22.5122,22.5808,3000.0
2008-03-06 10:50:00,23.05,23.07,23.03,23.07,4600.0,22.571,22.5906,22.5514,22.5906,4600.0
2008-03-06 10:55:00,23.05,23.07,23.05,23.07,1900.0,22.571,22.5906,22.571,22.5906,1900.0
2008-03-06 11:00:00,23.06,23.06,23.03,23.04,2600.0,22.5808,22.5808,22.5514,22.5612,2600.0
2008-03-06 11:05:00,23.0,23.01,22.99,23.0,5400.0,22.522,22.5318,22.5122,22.522,5400.0
2008-03-06 11:10:00,22.98,23.0,22.92,22.92,1900.0,22.5024,22.522,22.4437,22.4437,1900.0
2008-03-06 11:15:00,22.9,22.91,22.89,22.9,1500.0,22.4241,22.4339,22.4143,22.4241,1500.0
2008-03-06 11:20:00,22.9,22.93,22.89,22.9,3100.0,22.4241,22.4535,22.4143,22.4241,3100.0
2008-03-06 11:25:00,22.91,22.92,22.89,22.89,3700.0,22.4339,22.4437,22.4143,22.4143,3700.0
2008-03-06 11:30:00,22.9,22.97,22.88,22.97,4700.0,22.4241,22.4927,22.4045,22.4927,4700.0
2008-03-06 11:35:00,22.95,22.98,22.9,22.9,12500.0,22.4731,22.5024,22.4241,22.4241,12500.0
2008-03-06 11:40:00,22.9,22.91,22.87,22.9,1900.0,22.4241,22.4339,22.3947,22.4241,1900.0
2008-03-06 11:45:00,22.89,22.91,22.87,22.89,1300.0,22.4143,22.4339,22.3947,22.4143,1300.0
2008-03-06 11:50:00,22.87,22.89,22.84,22.87,4900.0,22.3947,22.4143,22.3654,22.3947,4900.0
2008-03-06 11:55:00,22.87,22.94,22.87,22.94,2000.0,22.3947,22.4633,22.3947,22.4633,2000.0
2008-03-06 12:00:00,22.94,22.97,22.9,22.9,2400.0,22.4633,22.4927,22.4241,22.4241,2400.0
2008-03-06 12:05:00,22.9,22.91,22.88,22.89,1700.0,22.4241,22.4339,22.4045,22.4143,1700.0
2008-03-06 12:10:00,22.9,22.9,22.87,22.89,5000.0,22.4241,22.4241,22.3947,22.4143,5000.0
2008-03-06 12:15:00,22.89,22.92,22.89,22.91,3000.0,22.4143,22.4437,22.4143,22.4339,3000.0
2008-03-06 12:20:00,22.91,22.97,22.9,22.96,3000.0,22.4339,22.4927,22.4241,22.4829,3000.0
2008-03-06 12:25:00,22.98,22.98,22.96,22.97,1100.0,22.5024,22.5024,22.4829,22.4927,1100.0
2008-03-06 12:30:00,22.98,22.98,22.95,22.96,3700.0,22.5024,22.5024,22.4731,22.4829,3700.0
2008-03-06 12:35:00,22.97,22.99,22.97,22.97,1200.0,22.4927,22.5122,22.4927,22.4927,1200.0
2008-03-06 12:40:00,22.97,23.02,22.96,23.02,3500.0,22.4927,22.5416,22.4829,22.5416,3500.0
2008-03-06 12:45:00,23.02,23.12,22.99,23.1,25600.0,22.5416,22.6395,22.5122,22.62,25600.0
2008-03-06 12:50:00,23.07,23.13,23.05,23.12,9100.0,22.5906,22.6493,22.571,22.6395,9100.0
2008-03-06 12:55:00,23.1,23.1,23.05,23.09,5300.0,22.62,22.62,22.571,22.6102,5300.0
2008-03-06 13:00:00,23.08,23.12,23.07,23.08,8000.0,22.6004,22.6395,22.5906,22.6004,8000.0
2008-03-06 13:05:00,23.09,23.17,23.08,23.12,9000.0,22.6102,22.6885,22.6004,22.6395,9000.0
2008-03-06 13:10:00,23.12,23.13,23.09,23.1,4800.0,22.6395,22.6493,22.6102,22.62,4800.0
2008-03-06 13:15:00,23.09,23.11,23.09,23.1,2000.0,22.6102,22.6297,22.6102,22.62,2000.0
2008-03-06 13:20:00,23.1,23.1,23.01,23.04,7500.0,22.62,22.62,22.5318,22.5612,7500.0
2008-03-06 13:25:00,23.03,23.03,23.0,23.02,1700.0,22.5514,22.5514,22.522,22.5416,1700.0
2008-03-06 13:30:00,23.0,23.02,23.0,23.0,1400.0,22.522,22.5416,22.522,22.522,1400.0
2008-03-06 13:35:00,23.01,23.02,22.99,23.02,4400.0,22.5318,22.5416,22.5122,22.5416,4400.0
2008-03-06 13:40:00,23.01,23.01,22.95,22.95,5400.0,22.5318,22.5318,22.4731,22.4731,5400.0
2008-03-06 13:45:00,22.95,22.97,22.93,22.97,6300.0,22.4731,22.4927,22.4535,22.4927,6300.0
2008-03-06 13:50:00,22.95,22.97,22.93,22.95,5600.0,22.4731,22.4927,22.4535,22.4731,5600.0
2008-03-06 13:55:00,22.93,22.94,22.9,22.94,4700.0,22.4535,22.4633,22.4241,22.4633,4700.0
2008-03-06 14:00:00,22.92,22.93,22.9,22.9,2300.0,22.4437,22.4535,22.4241,22.4241,2300.0
2008-03-06 14:05:00,22.91,22.95,22.91,22.93,4600.0,22.4339,22.4731,22.4339,22.4535,4600.0
2008-03-06 14:10:00,22.92,22.98,22.92,22.95,2400.0,22.4437,22.5024,22.4437,22.4731,2400.0
2008-03-06 14:15:00,22.96,23.01,22.96,22.98,3900.0,22.4829,22.5318,22.4829,22.5024,3900.0
2008-03-06 14:20:00,22.98,22.98,22.95,22.96,1600.0,22.5024,22.5024,22.4731,22.4829,1600.0
2008-03-06 14:25:00,22.97,22.99,22.94,22.99,7300.0,22.4927,22.5122,22.4633,22.5122,7300.0
2008-03-06 14:30:00,22.97,22.97,22.95,22.95,7000.0,22.4927,22.4927,22.4731,22.4731,7000.0
2008-03-06 14:35:00,22.96,22.98,22.94,22.95,7000.0,22.4829,22.5024,22.4633,22.4731,7000.0
2008-03-06 14:40:00,22.95,22.96,22.91,22.92,5100.0,22.4731,22.4829,22.4339,22.4437,5100.0
2008-03-06 14:45:00,22.94,22.98,22.93,22.98,3400.0,22.4633,22.5024,22.4535,22.5024,3400.0
2008-03-06 14:50:00,22.96,22.97,22.93,22.94,5700.0,22.4829,22.4927,22.4535,22.4633,5700.0
2008-03-06 14:55:00,22.93,22.94,22.92,22.93,3200.0,22.4535,22.4633,22.4437,22.4535,3200.0
2008-03-06 15:00:00,22.93,22.93,22.87,22.9,10200.0,22.4535,22.4535,22.3947,22.4241,10200.0
2008-03-06 15:05:00,22.92,22.94,22.91,22.91,3000.0,22.4437,22.4633,22.4339,22.4339,3000.0
2008-03-06 15:10:00,22.9,22.91,22.88,22.88,3300.0,22.4241,22.4339,22.4045,22.4045,3300.0
2008-03-06 15:15:00,22.87,22.9,22.86,22.89,5400.0,22.3947,22.4241,22.3849,22.4143,5400.0
2008-03-06 15:20:00,22.9,22.92,22.85,22.85,7100.0,22.4241,22.4437,22.3751,22.3751,7100.0
2008-03-06 15:25:00,22.84,22.85,22.8,22.85,4900.0,22.3654,22.3751,22.3262,22.3751,4900.0
2008-03-06 15:30:00,22.82,22.84,22.8,22.83,6200.0,22.3458,22.3654,22.3262,22.3556,6200.0
2008-03-06 15:35:00,22.83,22.83,22.8,22.81,7900.0,22.3556,22.3556,22.3262,22.336,7900.0
2008-03-06 15:40:00,22.8,22.86,22.8,22.83,8200.0,22.3262,22.3849,22.3262,22.3556,8200.0
2008-03-06 15:45:00,22.83,22.84,22.81,22.81,8200.0,22.3556,22.3654,22.336,22.336,8200.0
2008-03-06 15:50:00,22.83,22.83,22.72,22.77,9100.0,22.3556,22.3556,22.2478,22.2968,9100.0
2008-03-06 15:55:00,22.79,22.81,22.75,22.78,13900.0,22.3164,22.336,22.2772,22.3066,13900.0
2008-03-07 09:30:00,22.47,22.58,22.47,22.52,5300.0,22.003,22.1108,22.003,22.052,5300.0
2008-03-07 09:35:00,22.52,22.59,22.48,22.48,3600.0,22.052,22.1205,22.0128,22.0128,3600.0
2008-03-07 09:40:00,22.47,22.57,22.47,22.56,3500.0,22.003,22.101,22.003,22.0912,3500.0
2008-03-07 09:45:00,22.57,22.75,22.56,22.75,7700.0,22.101,22.2772,22.0912,22.2772,7700.0
2008-03-07 09:50:00,22.75,22.81,22.72,22.81,4300.0,22.2772,22.336,22.2478,22.336,4300.0
2008-03-07 09:55:00,22.81,22.93,22.81,22.9,4700.0,22.336,22.4535,22.336,22.4241,4700.0
2008-03-07 10:00:00,22.9,22.91,22.85,22.86,2900.0,22.4241,22.4339,22.3751,22.3849,2900.0
2008-03-07 10:05:00,22.86,22.89,22.77,22.77,4300.0,22.3849,22.4143,22.2968,22.2968,4300.0
2008-03-07 10:10:00,22.79,22.8,22.72,22.73,3500.0,22.3164,22.3262,22.2478,22.2576,3500.0
2008-03-07 10:15:00,22.72,22.76,22.69,22.73,3500.0,22.2478,22.287,22.2185,22.2576,3500.0
2008-03-07 10:20:00,22.7,22.77,22.7,22.77,5300.0,22.2283,22.2968,22.2283,22.2968,5300.0
2008-03-07 10:25:00,22.74,22.77,22.69,22.71,2900.0,22.2674,22.2968,22.2185,22.2381,2900.0
2008-03-07 10:30:00,22.71,22.74,22.67,22.69,4100.0,22.2381,22.2674,22.1989,22.2185,4100.0
2008-03-07 10:35:00,22.67,22.73,22.65,22.73,2600.0,22.1989,22.2576,22.1793,22.2576,2600.0
2008-03-07 10:40:00,22.71,22.78,22.7,22.71,4800.0,22.2381,22.3066,22.2283,22.2381,4800.0
2008-03-07 10:45:00,22.73,22.74,22.67,22.69,2400.0,22.2576,22.2674,22.1989,22.2185,2400.0
2008-03-07 10:50:00,22.69,22.69,22.58,22.6,5800.0,22.2185,22.2185,22.1108,22.1303,5800.0
2008-03-07 10:55:00,22.62,22.62,22.57,22.59,2700.0,22.1499,22.1499,22.101,22.1205,2700.0
2008-03-07 11:00:00,22.57,22.63,22.56,22.63,17600.0,22.101,22.1597,22.0912,22.1597,17600.0
2008-03-07 11:05:00,22.63,22.7,22.63,22.69,2200.0,22.1597,22.2283,22.1597,22.2185,2200.0
2008-03-07 11:10:00,22.7,22.74,22.69,22.69,2000.0,22.2283,22.2674,22.2185,22.2185,2000.0
2008-03-07 11:15:00,22.68,22.7,22.66,22.7,1100.0,22.2087,22.2283,22.1891,22.2283,1100.0
2008-03-07 11:20:00,22.67,22.73,22.67,22.73,1900.0,22.1989,22.2576,22.1989,22.2576,1900.0
2008-03-07 11:25:00,22.74,22.74,22.66,22.69,3500.0,22.2674,22.2674,22.1891,22.2185,3500.0
2008-03-07 11:30:00,22.66,22.71,22.65,22.68,3000.0,22.1891,22.2381,22.1793,22.2087,3000.0
2008-03-07 11:35:00,22.67,22.67,22.66,22.67,1200.0,22.1989,22.1989,22.1891,22.1989,1200.0
2008-03-07 11:40:00,22.66,22.68,22.63,22.63,5300.0,22.1891,22.2087,22.1597,22.1597,5300.0
2008-03-07 11:45:00,22.63,22.64,22.56,22.57,4700.0,22.1597,22.1695,22.0912,22.101,4700.0
2008-03-07 11:50:00,22.56,22.56,22.5,22.52,3600.0,22.0912,22.0912,22.0324,22.052,3600.0
2008-03-07 11:55:00,22.5,22.61,22.49,22.61,6600.0,22.0324,22.1401,22.0226,22.1401,6600.0
2008-03-07 12:00:00,22.62,22.69,22.59,22.68,8800.0,22.1499,22.2185,22.1205,22.2087,8800.0
2008-03-07 12:05:00,22.65,22.67,22.62,22.65,3500.0,22.1793,22.1989,22.1499,22.1793,3500.0
2008-03-07 12:10:00,22.65,22.68,22.65,22.65,3600.0,22.1793,22.2087,22.1793,22.1793,3600.0
2008-03-07 12:15:00,22.65,22.67,22.64,22.67,6300.0,22.1793,22.1989,22.1695,22.1989,6300.0
2008-03-07 12:20:00,22.68,22.68,22.63,22.67,4200.0,22.2087,22.2087,22.1597,22.1989,4200.0
2008-03-07 12:25:00,22.68,22.68,22.65,22.67,1100.0,22.2087,22.2087,22.1793,22.1989,1100.0
2008-03-07 12:30:00,22.67,22.67,22.64,22.64,3000.0,22.1989,22.1989,22.1695,22.1695,3000.0
2008-03-07 12:35:00,22.63,22.65,22.62,22.62,4200.0,22.1597,22.1793,22.1499,22.1499,4200.0
2008-03-07 12:40:00,22.62,22.67,22.62,22.65,5200.0,22.1499,22.1989,22.1499,22.1793,5200.0
2008-03-07 12:45:00,22.65,22.68,22.65,22.67,2200.0,22.1793,22.2087,22.1793,22.1989,2200.0
2008-03-07 12:50:00,22.66,22.68,22.64,22.65,3100.0,22.1891,22.2087,22.1695,22.1793,3100.0
2008-03-07 12:55:00,22.66,22.68,22.65,22.68,4700.0,22.1891,22.2087,22.1793,22.2087,4700.0
2008-03-07 13:00:00,22.66,22.68,22.65,22.68,4800.0,22.1891,22.2087,22.1793,22.2087,4800.0
2008-03-07 13:05:00,22.68,22.69,22.65,22.66,3700.0,22.2087,22.2185,22.1793,22.1891,3700.0
2008-03-07 13:10:00,22.66,22.67,22.63,22.63,4300.0,22.1891,22.1989,22.1597,22.1597,4300.0
2008-03-07 13:15:00,22.64,22.67,22.62,22.63,5000.0,22.1695,22.1989,22.1499,22.1597,5000.0
2008-03-07 13:20:00,22.64,22.64,22.62,22.63,2000.0,22.1695,22.1695,22.1499,22.1597,2000.0
2008-03-07 13:25:00,22.63,22.66,22.62,22.65,2000.0,22.1597,22.1891,22.1499,22.1793,2000.0
2008-03-07 13:30:00,22.67,22.67,22.63,22.64,4000.0,22.1989,22.1989,22.1597,22.1695,4000.0
2008-03-07 13:35:00,22.64,22.65,22.62,22.62,2600.0,22.1695,22.1793,22.1499,22.1499,2600.0
2008-03-07 13:40:00,22.62,22.63,22.58,22.59,3800.0,22.1499,22.1597,22.1108,22.1205,3800.0
2008-03-07 13:45:00,22.58,22.62,22.57,22.61,6500.0,22.1108,22.1499,22.101,22.1401,6500.0
2008-03-07 13:50:00,22.61,22.62,22.55,22.55,3900.0,22.1401,22.1499,22.0814,22.0814,3900.0
2008-03-07 13:55:00,22.53,22.54,22.51,22.53,1300.0,22.0618,22.0716,22.0422,22.0618,1300.0
2008-03-07 14:00:00,22.51,22.54,22.5,22.5,6800.0,22.0422,22.0716,22.0324,22.0324,6800.0
2008-03-07 14:05:00,22.51,22.52,22.48,22.51,6100.0,22.0422,22.052,22.0128,22.0422,6100.0
2008-03-07 14:10:00,22.51,22.54,22.51,22.54,4300.0,22.0422,22.0716,22.0422,22.0716,4300.0
2008-03-07 14:15:00,22.52,22.54,22.44,22.44,2700.0,22.052,22.0716,21.9737,21.9737,2700.0
2008-03-07 14:20:00,22.43,22.43,22.33,22.34,4800.0,21.9639,21.9639,21.866,21.8757,4800.0
2008-03-07 14:25:00,22.34,22.34,22.31,22.34,4200.0,21.8757,21.8757,21.8464,21.8757,4200.0
2008-03-07 14:30:00,22.33,22.36,22.33,22.36,4000.0,21.866,21.8953,21.866,21.8953,4000.0
2008-03-07 14:35:00,22.37,22.38,22.32,22.33,3500.0,21.9051,21.9149,21.8562,21.866,3500.0
2008-03-07 14:40:00,22.32,22.33,22.28,22.29,5200.0,21.8562,21.866,21.817,21.8268,5200.0
2008-03-07 14:45:00,22.31,22.31,22.28,22.28,2200.0,21.8464,21.8464,21.817,21.817,2200.0
2008-03-07 14:50:00,22.29,22.29,22.23,22.26,7700.0,21.8268,21.8268,21.768,21.7974,7700.0
2008-03-07 14:55:00,22.26,22.35,22.24,22.34,10300.0,21.7974,21.8855,21.7778,21.8757,10300.0
2008-03-07 15:00:00,22.34,22.36,22.32,22.34,9200.0,21.8757,21.8953,21.8562,21.8757,9200.0
2008-03-07 15:05:00,22.33,22.34,22.31,22.34,6300.0,21.866,21.8757,21.8464,21.8757,6300.0
2008-03-07 15:10:00,22.33,22.37,22.31,22.37,12200.0,21.866,21.9051,21.8464,21.9051,12200.0
2008-03-07 15:15:00,22.36,22.49,22.33,22.49,7600.0,21.8953,22.0226,21.866,22.0226,7600.0
2008-03-07 15:20:00,22.52,22.6,22.48,22.54,9800.0,22.052,22.1303,22.0128,22.0716,9800.0
2008-03-07 15:25:00,22.53,22.53,22.41,22.43,5500.0,22.0618,22.0618,21.9443,21.9639,5500.0
2008-03-07 15:30:00,22.42,22.45,22.41,22.42,9100.0,21.9541,21.9835,21.9443,21.9541,9100.0
2008-03-07 15:35:00,22.43,22.48,22.41,22.48,7400.0,21.9639,22.0128,21.9443,22.0128,7400.0
2008-03-07 15:40:00,22.47,22.48,22.41,22.42,6300.0,22.003,22.0128,21.9443,21.9541,6300.0
2008-03-07 15:45:00,22.43,22.45,22.37,22.38,8700.0,21.9639,21.9835,21.9051,21.9149,8700.0
2008-03-07 15:50:00,22.38,22.38,22.3,22.38,10500.0,21.9149,21.9149,21.8366,21.9149,10500.0
2008-03-07 15:55:00,22.39,22.42,22.38,22.41,9300.0,21.9247,21.9541,21.9149,21.9443,9300.0
2008-03-10 09:30:00,22.46,22.6,22.46,22.55,21700.0,21.9933,22.1303,21.9933,22.0814,21700.0
2008-03-10 09:35:00,22.54,22.59,22.54,22.57,1300.0,22.0716,22.1205,22.0716,22.101,1300.0
2008-03-10 09:40:00,22.61,22.75,22.61,22.69,4800.0,22.1401,22.2772,22.1401,22.2185,4800.0
2008-03-10 09:45:00,22.74,22.79,22.71,22.76,3600.0,22.2674,22.3164,22.2381,22.287,3600.0
2008-03-10 09:50:00,22.73,22.86,22.73,22.82,4600.0,22.2576,22.3849,22.2576,22.3458,4600.0
2008-03-10 09:55:00,22.89,22.94,22.83,22.89,3400.0,22.4143,22.4633,22.3556,22.4143,3400.0
2008-03-10 10:00:00,22.91,22.97,22.75,22.79,7900.0,22.4339,22.4927,22.2772,22.3164,7900.0
2008-03-10 10:05:00,22.78,22.78,22.7,22.74,2900.0,22.3066,22.3066,22.2283,22.2674,2900.0
2008-03-10 10:10:00,22.71,22.71,22.64,22.71,2700.0,22.2381,22.2381,22.1695,22.2381,2700.0
2008-03-10 10:15:00,22.7,22.75,22.62,22.63,4300.0,22.2283,22.2772,22.1499,22.1597,4300.0
2008-03-10 10:20:00,22.62,22.62,22.54,22.58,2100.0,22.1499,22.1499,22.0716,22.1108,2100.0
2008-03-10 10:25:00,22.59,22.66,22.58,22.62,2500.0,22.1205,22.1891,22.1108,22.1499,2500.0
2008-03-10 10:30:00,22.67,22.72,22.65,22.71,2500.0,22.1989,22.2478,22.1793,22.2381,2500.0
2008-03-10 10:35:00,22.73,22.75,22.7,22.72,3600.0,22.2576,22.2772,22.2283,22.2478,3600.0
2008-03-10 10:40:00,22.69,22.7,22.65,22.65,1200.0,22.2185,22.2283,22.1793,22.1793,1200.0
2008-03-10 10:45:00,22.64,22.72,22.64,22.67,2800.0,22.1695,22.2478,22.1695,22.1989,2800.0
2008-03-10 10:50:00,22.64,22.64,22.57,22.57,1900.0,22.1695,22.1695,22.101,22.101,1900.0
2008-03-10 10:55:00,22.58,22.61,22.58,22.59,2600.0,22.1108,22.1401,22.1108,22.1205,2600.0
2008-03-10 11:00:00,22.58,22.63,22.58,22.63,1600.0,22.1108,22.1597,22.1108,22.1597,1600.0
2008-03-10 11:05:00,22.6,22.61,22.54,22.54,1600.0,22.1303,22.1401,22.0716,22.0716,1600.0
2008-03-10 11:10:00,22.54,22.54,22.51,22.54,2900.0,22.0716,22.0716,22.0422,22.0716,2900.0
2008-03-10 11:15:00,22.52,22.55,22.5,22.54,3100.0,22.052,22.0814,22.0324,22.0716,3100.0
2008-03-10 11:20:00,22.54,22.54,22.44,22.48,2500.0,22.0716,22.0716,21.9737,22.0128,2500.0
2008-03-10 11:25:00,22.45,22.47,22.4,22.43,3400.0,21.9835,22.003,21.9345,21.9639,3400.0
2008-03-10 11:30:00,22.43,22.43,22.38,22.4,1700.0,21.9639,21.9639,21.9149,21.9345,1700.0
2008-03-10 11:35:00,22.39,22.43,22.38,22.38,2900.0,21.9247,21.9639,21.9149,21.9149,2900.0
2008-03-10 11:40:00,22.36,22.38,22.32,22.32,3500.0,21.8953,21.9149,21.8562,21.8562,3500.0
2008-03-10 11:45:00,22.32,22.36,22.29,22.36,2400.0,21.8562,21.8953,21.8268,21.8953,2400.0
2008-03-10 11:50:00,22.35,22.42,22.35,22.35,4900.0,21.8855,21.9541,21.8855,21.8855,4900.0
2008-03-10 11:55:00,22.39,22.43,22.39,22.43,900.0,21.9247,21.9639,21.9247,21.9639,900.0
2008-03-10 12:00:00,22.41,22.43,22.34,22.34,2600.0,21.9443,21.9639,21.8757,21.8757,2600.0
2008-03-10 12:05:00,22.34,22.34,22.26,22.32,6800.0,21.8757,21.8757,21.7974,21.8562,6800.0
2008-03-10 12:10:00,22.33,22.42,22.33,22.42,7900.0,21.866,21.9541,21.866,21.9541,7900.0
2008-03-10 12:15:00,22.44,22.44,22.41,22.41,2400.0,21.9737,21.9737,21.9443,21.9443,2400.0
2008-03-10 12:20:00,22.43,22.48,22.43,22.48,2600.0,21.9639,22.0128,21.9639,22.0128,2600.0
2008-03-10 12:25:00,22.48,22.48,22.43,22.43,1700.0,22.0128,22.0128,21.9639,21.9639,1700.0
2008-03-10 12:30:00,22.46,22.49,22.46,22.49,1900.0,21.9933,22.0226,21.9933,22.0226,1900.0
2008-03-10 12:35:00,22.49,22.55,22.49,22.54,2800.0,22.0226,22.0814,22.0226,22.0716,2800.0
2008-03-10 12:40:00,22.54,22.55,22.53,22.55,1000.0,22.0716,22.0814,22.0618,22.0814,1000.0
2008-03-10 12:45:00,22.53,22.53,22.51,22.51,800.0,22.0618,22.0618,22.0422,22.0422,800.0
2008-03-10 12:50:00,22.48,22.57,22.48,22.57,2400.0,22.0128,22.101,22.0128,22.101,2400.0
2008-03-10 12:55:00,22.56,22.62,22.55,22.6,2800.0,22.0912,22.1499,22.0814,22.1303,2800.0
2008-03-10 13:00:00,22.59,22.59,22.55,22.55,2400.0,22.1205,22.1205,22.0814,22.0814,2400.0
2008-03-10 13:05:00,22.58,22.58,22.53,22.53,1500.0,22.1108,22.1108,22.0618,22.0618,1500.0
2008-03-10 13:10:00,22.53,22.53,22.5,22.5,1100.0,22.0618,22.0618,22.0324,22.0324,1100.0
2008-03-10 13:15:00,22.52,22.54,22.5,22.5,2000.0,22.052,22.0716,22.0324,22.0324,2000.0
2008-03-10 13:20:00,22.47,22.49,22.45,22.46,1500.0,22.003,22.0226,21.9835,21.9933,1500.0
2008-03-10 13:25:00,22.47,22.47,22.45,22.45,1500.0,22.003,22.003,21.9835,21.9835,1500.0
2008-03-10 13:30:00,22.46,22.5,22.46,22.48,3300.0,21.9933,22.0324,21.9933,22.0128,3300.0
2008-03-10 13:35:00,22.46,22.47,22.45,22.47,1200.0,21.9933,22.003,21.9835,22.003,1200.0
2008-03-10 13:40:00,22.46,22.49,22.46,22.48,2700.0,21.9933,22.0226,21.9933,22.0128,2700.0
2008-03-10 13:45:00,22.48,22.49,22.45,22.46,2200.0,22.0128,22.0226,21.9835,21.9933,2200.0
2008-03-10 13:50:00,22.45,22.49,22.45,22.47,1700.0,21.9835,22.0226,21.9835,22.003,1700.0
2008-03-10 13:55:00,22.48,22.48,22.43,22.43,1900.0,22.0128,22.0128,21.9639,21.9639,1900.0
2008-03-10 14:00:00,22.43,22.45,22.41,22.44,5500.0,21.9639,21.9835,21.9443,21.9737,5500.0
2008-03-10 14:05:00,22.44,22.47,22.41,22.41,2000.0,21.9737,22.003,21.9443,21.9443,2000.0
2008-03-10 14:10:00,22.41,22.49,22.41,22.48,4300.0,21.9443,22.0226,21.9443,22.0128,4300.0
2008-03-10 14:15:00,22.49,22.5,22.45,22.45,3100.0,22.0226,22.0324,21.9835,21.9835,3100.0
2008-03-10 14:20:00,22.44,22.44,22.39,22.39,2800.0,21.9737,21.9737,21.9247,21.9247,2800.0
2008-03-10 14:25:00,22.4,22.49,22.38,22.47,5700.0,21.9345,22.0226,21.9149,22.003,5700.0
2008-03-10 14:30:00,22.5,22.52,22.48,22.49,5300.0,22.0324,22.052,22.0128,22.0226,5300.0
2008-03-10 14:35:00,22.5,22.59,22.5,22.55,6000.0,22.0324,22.1205,22.0324,22.0814,6000.0
2008-03-10 14:40:00,22.55,22.55,22.52,22.52,1600.0,22.0814,22.0814,22.052,22.052,1600.0
2008-03-10 14:45:00,22.54,22.56,22.53,22.54,4700.0,22.0716,22.0912,22.0618,22.0716,4700.0
2008-03-10 14:50:00,22.54,22.56,22.54,22.55,1300.0,22.0716,22.0912,22.0716,22.0814,1300.0
2008-03-10 14:55:00,22.55,22.57,22.52,22.53,3300.0,22.0814,22.101,22.052,22.0618,3300.0
2008-03-10 15:00:00,22.53,22.53,22.48,22.52,5700.0,22.0618,22.0618,22.0128,22.052,5700.0
2008-03-10 15:05:00,22.48,22.5,22.47,22.49,2000.0,22.0128,22.0324,22.003,22.0226,2000.0
2008-03-10 15:10:00,22.51,22.55,22.49,22.54,6400.0,22.0422,22.0814,22.0226,22.0716,6400.0
2008-03-10 15:15:00,22.53,22.56,22.5,22.55,5100.0,22.0618,22.0912,22.0324,22.0814,5100.0
2008-03-10 15:20:00,22.55,22.58,22.5,22.55,5600.0,22.0814,22.1108,22.0324,22.0814,5600.0
2008-03-10 15:25:00,22.52,22.56,22.51,22.55,4100.0,22.052,22.0912,22.0422,22.0814,4100.0
2008-03-10 15:30:00,22.56,22.56,22.49,22.56,8600.0,22.0912,22.0912,22.0226,22.0912,8600.0
2008-03-10 15:35:00,22.55,22.56,22.49,22.49,5900.0,22.0814,22.0912,22.0226,22.0226,5900.0
2008-03-10 15:40:00,22.49,22.49,22.43,22.47,7000.0,22.0226,22.0226,21.9639,22.003,7000.0
2008-03-10 15:45:00,22.47,22.47,22.45,22.47,5200.0,22.003,22.003,21.9835,22.003,5200.0
2008-03-10 15:50:00,22.47,22.48,22.36,22.37,6800.0,22.003,22.0128,21.8953,21.9051,6800.0
2008-03-10 15:55:00,22.36,22.43,22.36,22.42,8600.0,21.8953,21.9639,21.8953,21.9541,8600.0
2008-03-11 09:35:00,23.0,23.0,22.77,22.85,2800.0,22.522,22.522,22.2968,22.3751,2800.0
2008-03-11 09:40:00,22.86,22.91,22.81,22.82,4800.0,22.3849,22.4339,22.336,22.3458,4800.0
2008-03-11 09:45:00,22.83,22.84,22.76,22.8,2200.0,22.3556,22.3654,22.287,22.3262,2200.0
2008-03-11 09:50:00,22.8,22.81,22.71,22.71,2200.0,22.3262,22.336,22.2381,22.2381,2200.0
2008-03-11 09:55:00,22.72,22.72,22.65,22.65,1500.0,22.2478,22.2478,22.1793,22.1793,1500.0
2008-03-11 10:00:00,22.61,22.61,22.57,22.58,2400.0,22.1401,22.1401,22.101,22.1108,2400.0
2008-03-11 10:05:00,22.58,22.62,22.56,22.62,2100.0,22.1108,22.1499,22.0912,22.1499,2100.0
2008-03-11 10:10:00,22.63,22.67,22.6,22.6,11500.0,22.1597,22.1989,22.1303,22.1303,11500.0
2008-03-11 10:15:00,22.61,22.62,22.57,22.57,4800.0,22.1401,22.1499,22.101,22.101,4800.0
2008-03-11 10:20:00,22.58,22.69,22.58,22.69,5000.0,22.1108,22.2185,22.1108,22.2185,5000.0
2008-03-11 10:25:00,22.69,22.74,22.67,22.72,7600.0,22.2185,22.2674,22.1989,22.2478,7600.0
2008-03-11 10:30:00,22.71,22.71,22.65,22.66,3200.0,22.2381,22.2381,22.1793,22.1891,3200.0
2008-03-11 10:35:00,22.67,22.67,22.6,22.6,1900.0,22.1989,22.1989,22.1303,22.1303,1900.0
2008-03-11 10:40:00,22.59,22.61,22.56,22.6,1700.0,22.1205,22.1401,22.0912,22.1303,1700.0
2008-03-11 10:45:00,22.61,22.61,22.47,22.49,4100.0,22.1401,22.1401,22.003,22.0226,4100.0
2008-03-11 10:50:00,22.49,22.57,22.49,22.56,2100.0,22.0226,22.101,22.0226,22.0912,2100.0
2008-03-11 10:55:00,22.57,22.68,22.57,22.68,3400.0,22.101,22.2087,22.101,22.2087,3400.0
2008-03-11 11:00:00,22.66,22.66,22.63,22.65,1100.0,22.1891,22.1891,22.1597,22.1793,1100.0
2008-03-11 11:05:00,22.63,22.63,22.6,22.61,3400.0,22.1597,22.1597,22.1303,22.1401,3400.0
2008-03-11 11:10:00,22.61,22.65,22.6,22.62,2000.0,22.1401,22.1793,22.1303,22.1499,2000.0
2008-03-11 11:15:00,22.61,22.62,22.59,22.6,3200.0,22.1401,22.1499,22.1205,22.1303,3200.0
2008-03-11 11:20:00,22.6,22.62,22.6,22.62,900.0,22.1303,22.1499,22.1303,22.1499,900.0
2008-03-11 11:25:00,22.62,22.64,22.61,22.64,500.0,22.1499,22.1695,22.1401,22.1695,500.0
2008-03-11 11:30:00,22.62,22.63,22.6,22.6,2500.0,22.1499,22.1597,22.1303,22.1303,2500.0
2008-03-11 11:35:00,22.6,22.61,22.6,22.6,5900.0,22.1303,22.1401,22.1303,22.1303,5900.0
2008-03-11 11:40:00,22.6,22.61,22.6,22.6,2300.0,22.1303,22.1401,22.1303,22.1303,2300.0
2008-03-11 11:45:00,22.6,22.61,22.56,22.6,29600.0,22.1303,22.1401,22.0912,22.1303,29600.0
2008-03-11 11:50:00,22.61,22.64,22.6,22.6,2500.0,22.1401,22.1695,22.1303,22.1303,2500.0
2008-03-11 11:55:00,22.62,22.62,22.6,22.62,3600.0,22.1499,22.1499,22.1303,22.1499,3600.0
2008-03-11 12:00:00,22.62,22.63,22.6,22.6,3600.0,22.1499,22.1597,22.1303,22.1303,3600.0
2008-03-11 12:05:00,22.6,22.6,22.54,22.55,1300.0,22.1303,22.1303,22.0716,22.0814,1300.0
2008-03-11 12:10:00,22.56,22.57,22.52,22.52,5000.0,22.0912,22.101,22.052,22.052,5000.0
2008-03-11 12:15:00,22.54,22.54,22.45,22.45,2000.0,22.0716,22.0716,21.9835,21.9835,2000.0
2008-03-11 12:20:00,22.43,22.44,22.43,22.43,500.0,21.9639,21.9737,21.9639,21.9639,500.0
2008-03-11 12:25:00,22.44,22.44,22.42,22.42,800.0,21.9737,21.9737,21.9541,21.9541,800.0
2008-03-11 12:30:00,22.42,22.42,22.41,22.42,1200.0,21.9541,21.9541,21.9443,21.9541,1200.0
2008-03-11 12:35:00,22.41,22.41,22.35,22.35,1400.0,21.9443,21.9443,21.8855,21.8855,1400.0
2008-03-11 12:40:00,22.32,22.36,22.31,22.36,1200.0,21.8562,21.8953,21.8464,21.8953,1200.0
2008-03-11 12:45:00,22.34,22.34,22.27,22.27,700.0,21.8757,21.8757,21.8072,21.8072,700.0
2008-03-11 12:50:00,22.29,22.29,22.27,22.27,400.0,21.8268,21.8268,21.8072,21.8072,400.0
2008-03-11 12:55:00,22.29,22.35,22.24,22.31,3700.0,21.8268,21.8855,21.7778,21.8464,3700.0
2008-03-11 13:00:00,22.32,22.34,22.31,22.33,1100.0,21.8562,21.8757,21.8464,21.866,1100.0
2008-03-11 13:05:00,22.33,22.38,22.33,22.37,1100.0,21.866,21.9149,21.866,21.9051,1100.0
2008-03-11 13:10:00,22.37,22.46,22.37,22.4,3800.0,21.9051,21.9933,21.9051,21.9345,3800.0
2008-03-11 13:15:00,22.42,22.46,22.4,22.46,1000.0,21.9541,21.9933,21.9345,21.9933,1000.0
2008-03-11 13:20:00,22.48,22.48,22.48,22.48,1000.0,22.0128,22.0128,22.0128,22.0128,1000.0
2008-03-11 13:25:00,22.49,22.61,22.49,22.61,5700.0,22.0226,22.1401,22.0226,22.1401,5700.0
2008-03-11 13:30:00,22.61,22.61,22.53,22.54,8200.0,22.1401,22.1401,22.0618,22.0716,8200.0
2008-03-11 13:35:00,22.49,22.5,22.46,22.49,900.0,22.0226,22.0324,21.9933,22.0226,900.0
2008-03-11 13:40:00,22.5,22.5,22.43,22.43,2000.0,22.0324,22.0324,21.9639,21.9639,2000.0
2008-03-11 13:45:00,22.42,22.42,22.38,22.39,2800.0,21.9541,21.9541,21.9149,21.9247,2800.0
2008-03-11 13:50:00,22.38,22.48,22.38,22.46,5300.0,21.9149,22.0128,21.9149,21.9933,5300.0
2008-03-11 13:55:00,22.48,22.53,22.48,22.52,1500.0,22.0128,22.0618,22.0128,22.052,1500.0
2008-03-11 14:00:00,22.5,22.5,22.47,22.47,1200.0,22.0324,22.0324,22.003,22.003,1200.0
2008-03-11 14:05:00,22.47,22.53,22.46,22.53,1700.0,22.003,22.0618,21.9933,22.0618,1700.0
2008-03-11 14:10:00,22.52,22.52,22.51,22.51,1300.0,22.052,22.052,22.0422,22.0422,1300.0
2008-03-11 14:15:00,22.49,22.52,22.47,22.52,2200.0,22.0226,22.052,22.003,22.052,2200.0
2008-03-11 14:20:00,22.52,22.53,22.48,22.49,1500.0,22.052,22.0618,22.0128,22.0226,1500.0
2008-03-11 14:25:00,22.49,22.53,22.47,22.49,6700.0,22.0226,22.0618,22.003,22.0226,6700.0
2008-03-11 14:30:00,22.5,22.5,22.48,22.49,1300.0,22.0324,22.0324,22.0128,22.0226,1300.0
2008-03-11 14:35:00,22.5,22.55,22.49,22.54,5300.0,22.0324,22.0814,22.0226,22.0716,5300.0
2008-03-11 14:40:00,22.55,22.57,22.54,22.57,2000.0,22.0814,22.101,22.0716,22.101,2000.0
2008-03-11 14:45:00,22.57,22.62,22.57,22.62,2600.0,22.101,22.1499,22.101,22.1499,2600.0
2008-03-11 14:50:00,22.65,22.66,22.61,22.63,5300.0,22.1793,22.1891,22.1401,22.1597,5300.0
2008-03-11 14:55:00,22.67,22.67,22.63,22.63,2100.0,22.1989,22.1989,22.1597,22.1597,2100.0
2008-03-11 15:00:00,22.65,22.67,22.58,22.58,4900.0,22.1793,22.1989,22.1108,22.1108,4900.0
2008-03-11 15:05:00,22.57,22.59,22.57,22.59,2300.0,22.101,22.1205,22.101,22.1205,2300.0
2008-03-11 15:10:00,22.58,22.63,22.58,22.63,3200.0,22.1108,22.1597,22.1108,22.1597,3200.0
2008-03-11 15:15:00,22.63,22.71,22.63,22.71,4200.0,22.1597,22.2381,22.1597,22.2381,4200.0
2008-03-11 15:20:00,22.73,22.76,22.68,22.72,7100.0,22.2576,22.287,22.2087,22.2478,7100.0
2008-03-11 15:25:00,22.72,22.73,22.71,22.72,5000.0,22.2478,22.2576,22.2381,22.2478,5000.0
2008-03-11 15:30:00,22.72,22.72,22.62,22.69,9300.0,22.2478,22.2478,22.1499,22.2185,9300.0
2008-03-11 15:35:00,22.69,22.72,22.65,22.72,5100.0,22.2185,22.2478,22.1793,22.2478,5100.0
2008-03-11 15:40:00,22.72,22.72,22.59,22.59,10200.0,22.2478,22.2478,22.1205,22.1205,10200.0
2008-03-11 15:45:00,22.57,22.59,22.54,22.57,7500.0,22.101,22.1205,22.0716,22.101,7500.0
2008-03-11 15:50:00,22.58,22.63,22.58,22.63,8700.0,22.1108,22.1597,22.1108,22.1597,8700.0
2008-03-11 15:55:00,22.63,22.65,22.57,22.65,19300.0,22.1597,22.1793,22.101,22.1793,19300.0
2008-03-12 09:30:00,22.82,22.89,22.63,22.89,5800.0,22.3458,22.4143,22.1597,22.4143,5800.0
2008-03-12 09:35:00,22.89,23.0,22.83,22.84,3900.0,22.4143,22.522,22.3556,22.3654,3900.0
2008-03-12 09:40:00,22.88,22.9,22.76,22.76,1900.0,22.4045,22.4241,22.287,22.287,1900.0
2008-03-12 09:45:00,22.71,22.73,22.65,22.73,2200.0,22.2381,22.2576,22.1793,22.2576,2200.0
2008-03-12 09:50:00,22.71,22.71,22.59,22.62,1900.0,22.2381,22.2381,22.1205,22.1499,1900.0
2008-03-12 09:55:00,22.59,22.76,22.59,22.73,1000.0,22.1205,22.287,22.1205,22.2576,1000.0
2008-03-12 10:00:00,22.69,22.73,22.59,22.62,2600.0,22.2185,22.2576,22.1205,22.1499,2600.0
2008-03-12 10:05:00,22.59,22.6,22.49,22.53,4100.0,22.1205,22.1303,22.0226,22.0618,4100.0
2008-03-12 10:10:00,22.53,22.54,22.43,22.5,4500.0,22.0618,22.0716,21.9639,22.0324,4500.0
2008-03-12 10:15:00,22.49,22.5,22.38,22.38,3200.0,22.0226,22.0324,21.9149,21.9149,3200.0
2008-03-12 10:20:00,22.43,22.46,22.4,22.43,3600.0,21.9639,21.9933,21.9345,21.9639,3600.0
2008-03-12 10:25:00,22.42,22.43,22.42,22.43,1400.0,21.9541,21.9639,21.9541,21.9639,1400.0
2008-03-12 10:30:00,22.45,22.51,22.43,22.51,5900.0,21.9835,22.0422,21.9639,22.0422,5900.0
2008-03-12 10:35:00,22.53,22.59,22.53,22.59,3400.0,22.0618,22.1205,22.0618,22.1205,3400.0
2008-03-12 10:40:00,22.59,22.66,22.59,22.66,2800.0,22.1205,22.1891,22.1205,22.1891,2800.0
2008-03-12 10:45:00,22.66,22.68,22.66,22.67,1200.0,22.1891,22.2087,22.1891,22.1989,1200.0
2008-03-12 10:50:00,22.69,22.78,22.69,22.78,3100.0,22.2185,22.3066,22.2185,22.3066,3100.0
2008-03-12 10:55:00,22.77,22.8,22.77,22.8,7500.0,22.2968,22.3262,22.2968,22.3262,7500.0
2008-03-12 11:00:00,22.79,22.82,22.78,22.81,3600.0,22.3164,22.3458,22.3066,22.336,3600.0
2008-03-12 11:05:00,22.81,22.83,22.78,22.81,1800.0,22.336,22.3556,22.3066,22.336,1800.0
2008-03-12 11:10:00,22.82,22.89,22.81,22.88,2500.0,22.3458,22.4143,22.336,22.4045,2500.0
2008-03-12 11:15:00,22.91,22.94,22.91,22.94,700.0,22.4339,22.4633,22.4339,22.4633,700.0
2008-03-12 11:20:00,22.93,22.94,22.87,22.9,2000.0,22.4535,22.4633,22.3947,22.4241,2000.0
2008-03-12 11:25:00,22.87,22.91,22.86,22.91,900.0,22.3947,22.4339,22.3849,22.4339,900.0
2008-03-12 11:30:00,22.91,22.91,22.86,22.89,2400.0,22.4339,22.4339,22.3849,22.4143,2400.0
2008-03-12 11:35:00,22.9,22.9,22.88,22.89,1100.0,22.4241,22.4241,22.4045,22.4143,1100.0
2008-03-12 11:40:00,22.91,22.92,22.9,22.91,1000.0,22.4339,22.4437,22.4241,22.4339,1000.0
2008-03-12 11:45:00,22.91,22.92,22.86,22.9,1700.0,22.4339,22.4437,22.3849,22.4241,1700.0
2008-03-12 11:50:00,22.88,22.88,22.87,22.88,300.0,22.4045,22.4045,22.3947,22.4045,300.0
2008-03-12 11:55:00,22.86,22.91,22.86,22.88,7000.0,22.3849,22.4339,22.3849,22.4045,7000.0
2008-03-12 12:00:00,22.91,22.91,22.89,22.91,2100.0,22.4339,22.4339,22.4143,22.4339,2100.0
2008-03-12 12:05:00,22.91,22.92,22.9,22.92,1200.0,22.4339,22.4437,22.4241,22.4437,1200.0
2008-03-12 12:10:00,22.92,22.92,22.9,22.91,1000.0,22.4437,22.4437,22.4241,22.4339,1000.0
2008-03-12 12:15:00,22.9,22.9,22.85,22.85,2300.0,22.4241,22.4241,22.3751,22.3751,2300.0
2008-03-12 12:20:00,22.86,22.87,22.84,22.84,1100.0,22.3849,22.3947,22.3654,22.3654,1100.0
2008-03-12 12:25:00,22.84,22.86,22.79,22.82,4100.0,22.3654,22.3849,22.3164,22.3458,4100.0
2008-03-12 12:30:00,22.79,22.83,22.79,22.82,900.0,22.3164,22.3556,22.3164,22.3458,900.0
2008-03-12 12:35:00,22.83,22.88,22.81,22.86,1400.0,22.3556,22.4045,22.336,22.3849,1400.0
2008-03-12 12:40:00,22.87,22.88,22.86,22.88,600.0,22.3947,22.4045,22.3849,22.4045,600.0
2008-03-12 12:45:00,22.86,22.87,22.8,22.8,2400.0,22.3849,22.3947,22.3262,22.3262,2400.0
2008-03-12 12:50:00,22.79,22.8,22.73,22.73,4800.0,22.3164,22.3262,22.2576,22.2576,4800.0
2008-03-12 12:55:00,22.74,22.76,22.74,22.75,1000.0,22.2674,22.287,22.2674,22.2772,1000.0
2008-03-12 13:00:00,22.77,22.84,22.77,22.83,4200.0,22.2968,22.3654,22.2968,22.3556,4200.0
2008-03-12 13:05:00,22.83,22.86,22.83,22.86,1500.0,22.3556,22.3849,22.3556,22.3849,1500.0
2008-03-12 13:10:00,22.85,22.85,22.82,22.85,1500.0,22.3751,22.3751,22.3458,22.3751,1500.0
2008-03-12 13:15:00,22.86,22.87,22.85,22.85,800.0,22.3849,22.3947,22.3751,22.3751,800.0
2008-03-12 13:20:00,22.86,22.9,22.86,22.88,1900.0,22.3849,22.4241,22.3849,22.4045,1900.0
2008-03-12 13:25:00,22.9,22.91,22.87,22.91,1100.0,22.4241,22.4339,22.3947,22.4339,1100.0
2008-03-12 13:30:00,22.9,22.9,22.87,22.87,1900.0,22.4241,22.4241,22.3947,22.3947,1900.0
2008-03-12 13:35:00,22.88,22.88,22.82,22.82,2300.0,22.4045,22.4045,22.3458,22.3458,2300.0
2008-03-12 13:40:00,22.83,22.83,22.76,22.77,2000.0,22.3556,22.3556,22.287,22.2968,2000.0
2008-03-12 13:45:00,22.77,22.78,22.75,22.76,1500.0,22.2968,22.3066,22.2772,22.287,1500.0
2008-03-12 13:50:00,22.77,22.78,22.76,22.78,1400.0,22.2968,22.3066,22.287,22.3066,1400.0
2008-03-12 13:55:00,22.81,22.81,22.79,22.79,700.0,22.336,22.336,22.3164,22.3164,700.0
2008-03-12 14:00:00,22.79,22.8,22.72,22.74,4100.0,22.3164,22.3262,22.2478,22.2674,4100.0
2008-03-12 14:05:00,22.76,22.76,22.71,22.71,2700.0,22.287,22.287,22.2381,22.2381,2700.0
2008-03-12 14:10:00,22.71,22.73,22.71,22.71,2100.0,22.2381,22.2576,22.2381,22.2381,2100.0
2008-03-12 14:15:00,22.69,22.79,22.69,22.79,1800.0,22.2185,22.3164,22.2185,22.3164,1800.0
2008-03-12 14:20:00,22.79,22.82,22.78,22.81,4200.0,22.3164,22.3458,22.3066,22.336,4200.0
2008-03-12 14:25:00,22.81,22.81,22.76,22.76,3500.0,22.336,22.336,22.287,22.287,3500.0
2008-03-12 14:30:00,22.77,22.87,22.74,22.83,9800.0,22.2968,22.3947,22.2674,22.3556,9800.0
2008-03-12 14:35:00,22.84,22.84,22.82,22.84,800.0,22.3654,22.3654,22.3458,22.3654,800.0
2008-03-12 14:40:00,22.84,22.91,22.84,22.91,1700.0,22.3654,22.4339,22.3654,22.4339,1700.0
2008-03-12 14:45:00,22.9,22.9,22.85,22.87,2700.0,22.4241,22.4241,22.3751,22.3947,2700.0
2008-03-12 14:50:00,22.88,22.88,22.86,22.86,2000.0,22.4045,22.4045,22.3849,22.3849,2000.0
2008-03-12 14:55:00,22.85,22.85,22.81,22.83,2500.0,22.3751,22.3751,22.336,22.3556,2500.0
2008-03-12 15:00:00,22.82,22.82,22.79,22.82,4200.0,22.3458,22.3458,22.3164,22.3458,4200.0
2008-03-12 15:05:00,22.82,22.83,22.8,22.81,2300.0,22.3458,22.3556,22.3262,22.336,2300.0
2008-03-12 15:10:00,22.81,22.82,22.77,22.79,5100.0,22.336,22.3458,22.2968,22.3164,5100.0
2008-03-12 15:15:00,22.81,22.85,22.8,22.81,3400.0,22.336,22.3751,22.3262,22.336,3400.0
2008-03-12 15:20:00,22.81,22.81,22.78,22.79,1800.0,22.336,22.336,22.3066,22.3164,1800.0
2008-03-12 15:25:00,22.79,22.81,22.77,22.77,11300.0,22.3164,22.336,22.2968,22.2968,11300.0
2008-03-12 15:30:00,22.79,22.79,22.74,22.77,5000.0,22.3164,22.3164,22.2674,22.2968,5000.0
2008-03-12 15:35:00,22.77,22.81,22.75,22.79,6400.0,22.2968,22.336,22.2772,22.3164,6400.0
2008-03-12 15:40:00,22.78,22.79,22.76,22.79,4500.0,22.3066,22.3164,22.287,22.3164,4500.0
2008-03-12 15:45:00,22.78,22.8,22.75,22.79,9200.0,22.3066,22.3262,22.2772,22.3164,9200.0
2008-03-12 15:50:00,22.77,22.79,22.76,22.77,4500.0,22.2968,22.3164,22.287,22.2968,4500.0
2008-03-12 15:55:00,22.76,22.76,22.71,22.72,10100.0,22.287,22.287,22.2381,22.2478,10100.0
2008-03-13 09:35:00,22.42,22.66,22.42,22.45,8700.0,21.9541,22.1891,21.9541,21.9835,8700.0
2008-03-13 09:40:00,22.42,22.42,22.27,22.27,7500.0,21.9541,21.9541,21.8072,21.8072,7500.0
2008-03-13 09:45:00,22.28,22.28,22.15,22.23,4200.0,21.817,21.817,21.6897,21.768,4200.0
2008-03-13 09:50:00,22.24,22.35,22.24,22.35,3500.0,21.7778,21.8855,21.7778,21.8855,3500.0
2008-03-13 09:55:00,22.35,22.41,22.22,22.36,8700.0,21.8855,21.9443,21.7582,21.8953,8700.0
2008-03-13 10:00:00,22.35,22.43,22.27,22.43,4900.0,21.8855,21.9639,21.8072,21.9639,4900.0
2008-03-13 10:05:00,22.45,22.45,22.34,22.37,2000.0,21.9835,21.9835,21.8757,21.9051,2000.0
2008-03-13 10:10:00,22.38,22.45,22.38,22.4,6300.0,21.9149,21.9835,21.9149,21.9345,6300.0
2008-03-13 10:15:00,22.37,22.38,22.28,22.28,2500.0,21.9051,21.9149,21.817,21.817,2500.0
2008-03-13 10:20:00,22.26,22.26,22.16,22.17,3800.0,21.7974,21.7974,21.6995,21.7093,3800.0
2008-03-13 10:25:00,22.17,22.33,22.16,22.33,9400.0,21.7093,21.866,21.6995,21.866,9400.0
2008-03-13 10:30:00,22.32,22.34,22.3,22.31,1000.0,21.8562,21.8757,21.8366,21.8464,1000.0
2008-03-13 10:35:00,22.3,22.3,22.18,22.18,6900.0,21.8366,21.8366,21.7191,21.7191,6900.0
2008-03-13 10:40:00,22.18,22.18,22.12,22.14,3200.0,21.7191,21.7191,21.6603,21.6799,3200.0
2008-03-13 10:45:00,22.14,22.23,22.11,22.19,4000.0,21.6799,21.768,21.6505,21.7289,4000.0
2008-03-13 10:50:00,22.18,22.18,22.13,22.13,2900.0,21.7191,21.7191,21.6701,21.6701,2900.0
2008-03-13 10:55:00,22.13,22.29,22.13,22.24,12600.0,21.6701,21.8268,21.6701,21.7778,12600.0
2008-03-13 11:00:00,22.23,22.24,22.21,22.21,2100.0,21.768,21.7778,21.7484,21.7484,2100.0
2008-03-13 11:05:00,22.22,22.39,22.22,22.38,3200.0,21.7582,21.9247,21.7582,21.9149,3200.0
2008-03-13 11:10:00,22.38,22.45,22.37,22.4,3000.0,21.9149,21.9835,21.9051,21.9345,3000.0
2008-03-13 11:15:00,22.35,22.35,22.28,22.29,2500.0,21.8855,21.8855,21.817,21.8268,2500.0
2008-03-13 11:20:00,22.29,22.47,22.29,22.47,3200.0,21.8268,22.003,21.8268,22.003,3200.0
2008-03-13 11:25:00,22.45,22.45,22.36,22.38,3000.0,21.9835,21.9835,21.8953,21.9149,3000.0
2008-03-13 11:30:00,22.36,22.38,22.32,22.33,1600.0,21.8953,21.9149,21.8562,21.866,1600.0
2008-03-13 11:35:00,22.34,22.36,22.3,22.3,2400.0,21.8757,21.8953,21.8366,21.8366,2400.0
2008-03-13 11:40:00,22.31,22.33,22.22,22.22,6500.0,21.8464,21.866,21.7582,21.7582,6500.0
2008-03-13 11:45:00,22.24,22.3,22.2,22.29,5100.0,21.7778,21.8366,21.7387,21.8268,5100.0
2008-03-13 11:50:00,22.3,22.38,22.29,22.38,2100.0,21.8366,21.9149,21.8268,21.9149,2100.0
2008-03-13 11:55:00,22.4,22.4,22.37,22.37,1500.0,21.9345,21.9345,21.9051,21.9051,1500.0
2008-03-13 12:00:00,22.39,22.54,22.39,22.54,2400.0,21.9247,22.0716,21.9247,22.0716,2400.0
2008-03-13 12:05:00,22.53,22.57,22.53,22.57,2100.0,22.0618,22.101,22.0618,22.101,2100.0
2008-03-13 12:10:00,22.57,22.58,22.54,22.54,1200.0,22.101,22.1108,22.0716,22.0716,1200.0
2008-03-13 12:15:00,22.54,22.58,22.54,22.58,1600.0,22.0716,22.1108,22.0716,22.1108,1600.0
2008-03-13 12:20:00,22.55,22.56,22.48,22.48,2200.0,22.0814,22.0912,22.0128,22.0128,2200.0
2008-03-13 12:25:00,22.49,22.49,22.45,22.45,1700.0,22.0226,22.0226,21.9835,21.9835,1700.0
2008-03-13 12:30:00,22.48,22.49,22.46,22.46,900.0,22.0128,22.0226,21.9933,21.9933,900.0
2008-03-13 12:35:00,22.48,22.49,22.48,22.49,300.0,22.0128,22.0226,22.0128,22.0226,300.0
2008-03-13 12:40:00,22.49,22.49,22.42,22.42,1800.0,22.0226,22.0226,21.9541,21.9541,1800.0
2008-03-13 12:45:00,22.42,22.42,22.37,22.38,800.0,21.9541,21.9541,21.9051,21.9149,800.0
2008-03-13 12:50:00,22.38,22.4,22.38,22.39,2300.0,21.9149,21.9345,21.9149,21.9247,2300.0
2008-03-13 12:55:00,22.41,22.45,22.39,22.43,1800.0,21.9443,21.9835,21.9247,21.9639,1800.0
2008-03-13 13:00:00,22.46,22.5,22.46,22.5,1400.0,21.9933,22.0324,21.9933,22.0324,1400.0
2008-03-13 13:05:00,22.52,22.6,22.52,22.6,5300.0,22.052,22.1303,22.052,22.1303,5300.0
2008-03-13 13:10:00,22.6,22.61,22.57,22.57,1600.0,22.1303,22.1401,22.101,22.101,1600.0
2008-03-13 13:15:00,22.58,22.6,22.55,22.6,1400.0,22.1108,22.1303,22.0814,22.1303,1400.0
2008-03-13 13:20:00,22.61,22.67,22.6,22.65,2100.0,22.1401,22.1989,22.1303,22.1793,2100.0
2008-03-13 13:25:00,22.66,22.74,22.66,22.74,3100.0,22.1891,22.2674,22.1891,22.2674,3100.0
2008-03-13 13:30:00,22.76,22.76,22.68,22.71,4900.0,22.287,22.287,22.2087,22.2381,4900.0
2008-03-13 13:35:00,22.7,22.76,22.68,22.7,2300.0,22.2283,22.287,22.2087,22.2283,2300.0
2008-03-13 13:40:00,22.7,22.7,22.66,22.66,1700.0,22.2283,22.2283,22.1891,22.1891,1700.0
2008-03-13 13:45:00,22.66,22.67,22.57,22.57,1200.0,22.1891,22.1989,22.101,22.101,1200.0
2008-03-13 13:50:00,22.57,22.58,22.53,22.56,103800.0,22.101,22.1108,22.0618,22.0912,103800.0
2008-03-13 13:55:00,22.54,22.66,22.54,22.66,8500.0,22.0716,22.1891,22.0716,22.1891,8500.0
2008-03-13 14:00:00,22.64,22.65,22.6,22.61,2400.0,22.1695,22.1793,22.1303,22.1401,2400.0
2008-03-13 14:05:00,22.63,22.63,22.6,22.62,6700.0,22.1597,22.1597,22.1303,22.1499,6700.0
2008-03-13 14:10:00,22.63,22.63,22.61,22.63,2200.0,22.1597,22.1597,22.1401,22.1597,2200.0
2008-03-13 14:15:00,22.62,22.65,22.56,22.58,3200.0,22.1499,22.1793,22.0912,22.1108,3200.0
2008-03-13 14:20:00,22.58,22.62,22.58,22.62,4000.0,22.1108,22.1499,22.1108,22.1499,4000.0
2008-03-13 14:25:00,22.63,22.64,22.61,22.62,1800.0,22.1597,22.1695,22.1401,22.1499,1800.0
2008-03-13 14:30:00,22.63,22.63,22.5,22.5,4500.0,22.1597,22.1597,22.0324,22.0324,4500.0
2008-03-13 14:35:00,22.49,22.54,22.47,22.53,5600.0,22.0226,22.0716,22.003,22.0618,5600.0
2008-03-13 14:40:00,22.51,22.51,22.45,22.47,1900.0,22.0422,22.0422,21.9835,22.003,1900.0
2008-03-13 14:45:00,22.47,22.5,22.44,22.5,7900.0,22.003,22.0324,21.9737,22.0324,7900.0
2008-03-13 14:50:00,22.49,22.52,22.49,22.5,2500.0,22.0226,22.052,22.0226,22.0324,2500.0
2008-03-13 14:55:00,22.51,22.62,22.51,22.62,3600.0,22.0422,22.1499,22.0422,22.1499,3600.0
2008-03-13 15:00:00,22.63,22.68,22.57,22.64,6100.0,22.1597,22.2087,22.101,22.1695,6100.0
2008-03-13 15:05:00,22.62,22.68,22.62,22.66,2900.0,22.1499,22.2087,22.1499,22.1891,2900.0
2008-03-13 15:10:00,22.66,22.67,22.58,22.6,3700.0,22.1891,22.1989,22.1108,22.1303,3700.0
2008-03-13 15:15:00,22.58,22.59,22.56,22.57,2500.0,22.1108,22.1205,22.0912,22.101,2500.0
2008-03-13 15:20:00,22.57,22.62,22.55,22.6,5100.0,22.101,22.1499,22.0814,22.1303,5100.0
2008-03-13 15:25:00,22.61,22.63,22.57,22.57,5300.0,22.1401,22.1597,22.101,22.101,5300.0
2008-03-13 15:30:00,22.56,22.6,22.51,22.51,5000.0,22.0912,22.1303,22.0422,22.0422,5000.0
2008-03-13 15:35:00,22.53,22.6,22.51,22.59,5700.0,22.0618,22.1303,22.0422,22.1205,5700.0
2008-03-13 15:40:00,22.6,22.63,22.58,22.6,8200.0,22.1303,22.1597,22.1108,22.1303,8200.0
2008-03-13 15:45:00,22.6,22.61,22.53,22.57,7000.0,22.1303,22.1401,22.0618,22.101,7000.0
2008-03-13 15:50:00,22.57,22.61,22.57,22.6,9000.0,22.101,22.1401,22.101,22.1303,9000.0
2008-03-13 15:55:00,22.58,22.63,22.55,22.59,15500.0,22.1108,22.1597,22.0814,22.1205,15500.0
2008-03-14 09:30:00,22.87,22.88,22.87,22.88,300.0,22.3947,22.4045,22.3947,22.4045,300.0
2008-03-14 09:35:00,22.63,22.64,22.51,22.54,4600.0,22.1597,22.1695,22.0422,22.0716,4600.0
2008-03-14 09:40:00,22.54,22.56,22.44,22.44,142200.0,22.0716,22.0912,21.9737,21.9737,142200.0
2008-03-14 09:45:00,22.4,22.4,22.02,22.05,11700.0,21.9345,21.9345,21.5624,21.5918,11700.0
2008-03-14 09:50:00,22.08,22.14,21.94,21.94,5000.0,21.6211,21.6799,21.4841,21.4841,5000.0
2008-03-14 09:55:00,21.94,22.01,21.62,21.68,4600.0,21.4841,21.5526,21.1707,21.2295,4600.0
2008-03-14 10:00:00,21.67,21.85,21.5,21.85,20500.0,21.2197,21.3959,21.0532,21.3959,20500.0
2008-03-14 10:05:00,21.87,22.07,21.69,22.04,12600.0,21.4155,21.6114,21.2393,21.582,12600.0
2008-03-14 10:10:00,22.06,22.06,21.95,22.05,8500.0,21.6016,21.6016,21.4938,21.5918,8500.0
2008-03-14 10:15:00,22.06,22.12,22.05,22.07,9700.0,21.6016,21.6603,21.5918,21.6114,9700.0
2008-03-14 10:20:00,22.07,22.08,21.97,22.06,5900.0,21.6114,21.6211,21.5134,21.6016,5900.0
2008-03-14 10:25:00,22.08,22.1,22.01,22.06,12000.0,21.6211,21.6407,21.5526,21.6016,12000.0
2008-03-14 10:30:00,22.05,22.12,22.03,22.07,6000.0,21.5918,21.6603,21.5722,21.6114,6000.0
2008-03-14 10:35:00,22.1,22.1,22.01,22.01,2200.0,21.6407,21.6407,21.5526,21.5526,2200.0
2008-03-14 10:40:00,22.03,22.03,21.86,21.98,12400.0,21.5722,21.5722,21.4057,21.5232,12400.0
2008-03-14 10:45:00,21.97,22.06,21.92,22.01,5300.0,21.5134,21.6016,21.4645,21.5526,5300.0
2008-03-14 10:50:00,22.0,22.1,21.97,22.05,5000.0,21.5428,21.6407,21.5134,21.5918,5000.0
2008-03-14 10:55:00,22.09,22.16,21.94,21.97,7600.0,21.6309,21.6995,21.4841,21.5134,7600.0
2008-03-14 11:00:00,21.98,22.04,21.97,22.0,3800.0,21.5232,21.582,21.5134,21.5428,3800.0
2008-03-14 11:05:00,22.0,22.08,22.0,22.06,2000.0,21.5428,21.6211,21.5428,21.6016,2000.0
2008-03-14 11:10:00,22.02,22.06,22.02,22.02,2400.0,21.5624,21.6016,21.5624,21.5624,2400.0
2008-03-14 11:15:00,21.99,21.99,21.82,21.84,6600.0,21.533,21.533,21.3666,21.3861,6600.0
2008-03-14 11:20:00,21.84,21.86,21.8,21.8,3000.0,21.3861,21.4057,21.347,21.347,3000.0
2008-03-14 11:25:00,21.81,21.83,21.8,21.81,4700.0,21.3568,21.3763,21.347,21.3568,4700.0
2008-03-14 11:30:00,21.83,21.88,21.81,21.87,2900.0,21.3763,21.4253,21.3568,21.4155,2900.0
2008-03-14 11:35:00,21.87,21.87,21.86,21.86,2000.0,21.4155,21.4155,21.4057,21.4057,2000.0
2008-03-14 11:40:00,21.86,21.86,21.81,21.81,3100.0,21.4057,21.4057,21.3568,21.3568,3100.0
2008-03-14 11:45:00,21.81,22.01,21.81,21.99,6200.0,21.3568,21.5526,21.3568,21.533,6200.0
2008-03-14 11:50:00,21.99,21.99,21.87,21.87,4600.0,21.533,21.533,21.4155,21.4155,4600.0
2008-03-14 11:55:00,21.87,21.87,21.79,21.82,3900.0,21.4155,21.4155,21.3372,21.3666,3900.0
2008-03-14 12:00:00,21.81,21.96,21.81,21.96,5400.0,21.3568,21.5036,21.3568,21.5036,5400.0
2008-03-14 12:05:00,21.96,22.05,21.93,22.03,5000.0,21.5036,21.5918,21.4743,21.5722,5000.0
2008-03-14 12:10:00,22.05,22.1,22.03,22.1,3900.0,21.5918,21.6407,21.5722,21.6407,3900.0
2008-03-14 12:15:00,22.09,22.1,22.05,22.07,5400.0,21.6309,21.6407,21.5918,21.6114,5400.0
2008-03-14 12:20:00,22.07,22.09,22.02,22.04,6200.0,21.6114,21.6309,21.5624,21.582,6200.0
2008-03-14 12:25:00,22.03,22.05,22.0,22.03,4700.0,21.5722,21.5918,21.5428,21.5722,4700.0
2008-03-14 12:30:00,22.03,22.05,22.0,22.02,6600.0,21.5722,21.5918,21.5428,21.5624,6600.0
2008-03-14 12:35:00,22.02,22.05,22.0,22.03,5500.0,21.5624,21.5918,21.5428,21.5722,5500.0
2008-03-14 12:40:00,22.02,22.07,21.92,21.92,7200.0,21.5624,21.6114,21.4645,21.4645,7200.0
2008-03-14 12:45:00,21.9,22.0,21.89,22.0,8500.0,21.4449,21.5428,21.4351,21.5428,8500.0
2008-03-14 12:50:00,22.01,22.08,21.96,22.01,4900.0,21.5526,21.6211,21.5036,21.5526,4900.0
2008-03-14 12:55:00,22.01,22.01,21.95,21.99,3200.0,21.5526,21.5526,21.4938,21.533,3200.0
2008-03-14 13:00:00,21.97,21.99,21.97,21.98,4500.0,21.5134,21.533,21.5134,21.5232,4500.0
2008-03-14 13:05:00,21.98,21.99,21.93,21.96,5500.0,21.5232,21.533,21.4743,21.5036,5500.0
2008-03-14 13:10:00,21.99,21.99,21.97,21.97,1800.0,21.533,21.533,21.5134,21.5134,1800.0
2008-03-14 13:15:00,21.97,22.02,21.97,22.0,3500.0,21.5134,21.5624,21.5134,21.5428,3500.0
2008-03-14 13:20:00,22.0,22.04,22.0,22.0,3400.0,21.5428,21.582,21.5428,21.5428,3400.0
2008-03-14 13:25:00,22.0,22.03,21.98,22.01,2700.0,21.5428,21.5722,21.5232,21.5526,2700.0
2008-03-14 13:30:00,22.0,22.04,21.98,22.01,2700.0,21.5428,21.582,21.5232,21.5526,2700.0
2008-03-14 13:35:00,22.02,22.09,22.01,22.08,2800.0,21.5624,21.6309,21.5526,21.6211,2800.0
2008-03-14 13:40:00,22.07,22.09,22.06,22.06,1900.0,21.6114,21.6309,21.6016,21.6016,1900.0
2008-03-14 13:45:00,22.08,22.12,22.07,22.09,1700.0,21.6211,21.6603,21.6114,21.6309,1700.0
2008-03-14 13:50:00,22.08,22.08,22.0,22.01,1900.0,21.6211,21.6211,21.5428,21.5526,1900.0
2008-03-14 13:55:00,21.99,22.01,21.93,21.94,1400.0,21.533,21.5526,21.4743,21.4841,1400.0
2008-03-14 14:00:00,21.94,21.95,21.89,21.93,3800.0,21.4841,21.4938,21.4351,21.4743,3800.0
2008-03-14 14:05:00,21.89,21.99,21.87,21.95,3800.0,21.4351,21.533,21.4155,21.4938,3800.0
2008-03-14 14:10:00,21.94,21.96,21.88,21.9,4100.0,21.4841,21.5036,21.4253,21.4449,4100.0
2008-03-14 14:15:00,21.9,21.95,21.89,21.95,6300.0,21.4449,21.4938,21.4351,21.4938,6300.0
2008-03-14 14:20:00,21.93,21.97,21.91,21.96,12300.0,21.4743,21.5134,21.4547,21.5036,12300.0
2008-03-14 14:25:00,21.97,21.97,21.9,21.92,8300.0,21.5134,21.5134,21.4449,21.4645,8300.0
2008-03-14 14:30:00,21.91,21.97,21.9,21.96,10700.0,21.4547,21.5134,21.4449,21.5036,10700.0
2008-03-14 14:35:00,21.95,21.97,21.93,21.95,4600.0,21.4938,21.5134,21.4743,21.4938,4600.0
2008-03-14 14:40:00,21.92,22.09,21.92,22.06,5100.0,21.4645,21.6309,21.4645,21.6016,5100.0
2008-03-14 14:45:00,22.05,22.05,22.0,22.0,2400.0,21.5918,21.5918,21.5428,21.5428,2400.0
2008-03-14 14:50:00,21.99,22.0,21.95,21.98,3300.0,21.533,21.5428,21.4938,21.5232,3300.0
2008-03-14 14:55:00,21.96,22.0,21.95,21.97,900.0,21.5036,21.5428,21.4938,21.5134,900.0
2008-03-14 15:00:00,21.95,21.97,21.93,21.96,4200.0,21.4938,21.5134,21.4743,21.5036,4200.0
2008-03-14 15:05:00,21.94,21.97,21.93,21.97,4600.0,21.4841,21.5134,21.4743,21.5134,4600.0
2008-03-14 15:10:00,21.97,22.11,21.94,22.09,4400.0,21.5134,21.6505,21.4841,21.6309,4400.0
2008-03-14 15:15:00,22.09,22.17,22.08,22.08,5900.0,21.6309,21.7093,21.6211,21.6211,5900.0
2008-03-14 15:20:00,22.05,22.09,22.03,22.08,5600.0,21.5918,21.6309,21.5722,21.6211,5600.0
2008-03-14 15:25:00,22.09,22.24,22.08,22.2,5800.0,21.6309,21.7778,21.6211,21.7387,5800.0
2008-03-14 15:30:00,22.14,22.18,21.98,21.98,10900.0,21.6799,21.7191,21.5232,21.5232,10900.0
2008-03-14 15:35:00,22.0,22.05,21.9,21.93,20500.0,21.5428,21.5918,21.4449,21.4743,20500.0
2008-03-14 15:40:00,21.96,21.99,21.87,21.94,9100.0,21.5036,21.533,21.4155,21.4841,9100.0
2008-03-14 15:45:00,21.91,21.94,21.88,21.93,8300.0,21.4547,21.4841,21.4253,21.4743,8300.0
2008-03-14 15:50:00,21.9,21.96,21.88,21.93,3300.0,21.4449,21.5036,21.4253,21.4743,3300.0
2008-03-14 15:55:00,21.94,22.0,21.9,21.92,11000.0,21.4841,21.5428,21.4449,21.4645,11000.0
2008-03-17 09:30:00,21.48,21.49,21.33,21.49,4600.0,21.0336,21.0434,20.8867,21.0434,4600.0
2008-03-17 09:35:00,21.49,21.49,21.26,21.27,2400.0,21.0434,21.0434,20.8182,20.828,2400.0
2008-03-17 09:40:00,21.25,21.4,21.25,21.34,7900.0,20.8084,20.9553,20.8084,20.8965,7900.0
2008-03-17 09:45:00,21.37,21.37,21.24,21.3,6500.0,20.9259,20.9259,20.7986,20.8574,6500.0
2008-03-17 09:50:00,21.33,21.39,21.22,21.23,6300.0,20.8867,20.9455,20.779,20.7888,6300.0
2008-03-17 09:55:00,21.24,21.24,21.08,21.15,10500.0,20.7986,20.7986,20.6419,20.7105,10500.0
2008-03-17 10:00:00,21.17,21.19,20.91,21.0,9300.0,20.7301,20.7496,20.4755,20.5636,9300.0
2008-03-17 10:05:00,21.01,21.14,20.92,21.07,10900.0,20.5734,20.7007,20.4853,20.6321,10900.0
2008-03-17 10:10:00,21.05,21.07,20.96,20.98,7800.0,20.6126,20.6321,20.5244,20.544,7800.0
2008-03-17 10:15:00,20.98,20.98,20.86,20.95,11600.0,20.544,20.544,20.4265,20.5146,11600.0
2008-03-17 10:20:00,20.94,20.95,20.88,20.9,10900.0,20.5048,20.5146,20.4461,20.4657,10900.0
2008-03-17 10:25:00,20.91,20.95,20.79,20.79,13500.0,20.4755,20.5146,20.358,20.358,13500.0
2008-03-17 10:30:00,20.79,20.89,20.77,20.77,8100.0,20.358,20.4559,20.3384,20.3384,8100.0
2008-03-17 10:35:00,20.76,20.77,20.7,20.77,8200.0,20.3286,20.3384,20.2698,20.3384,8200.0
2008-03-17 10:40:00,20.76,20.84,20.76,20.84,6700.0,20.3286,20.4069,20.3286,20.4069,6700.0
2008-03-17 10:45:00,20.83,20.91,20.81,20.88,5000.0,20.3971,20.4755,20.3775,20.4461,5000.0
2008-03-17 10:50:00,20.91,21.0,20.91,20.96,5000.0,20.4755,20.5636,20.4755,20.5244,5000.0
2008-03-17 10:55:00,20.95,20.99,20.95,20.95,2300.0,20.5146,20.5538,20.5146,20.5146,2300.0
2008-03-17 11:00:00,20.96,21.02,20.95,20.99,6100.0,20.5244,20.5832,20.5146,20.5538,6100.0
2008-03-17 11:05:00,20.98,21.12,20.98,21.11,8300.0,20.544,20.6811,20.544,20.6713,8300.0
2008-03-17 11:10:00,21.1,21.14,21.1,21.12,7200.0,20.6615,20.7007,20.6615,20.6811,7200.0
2008-03-17 11:15:00,21.12,21.12,21.06,21.08,3500.0,20.6811,20.6811,20.6223,20.6419,3500.0
2008-03-17 11:20:00,21.07,21.12,21.06,21.08,6200.0,20.6321,20.6811,20.6223,20.6419,6200.0
2008-03-17 11:25:00,21.09,21.1,21.05,21.1,4600.0,20.6517,20.6615,20.6126,20.6615,4600.0
2008-03-17 11:30:00,21.1,21.15,21.1,21.14,2600.0,20.6615,20.7105,20.6615,20.7007,2600.0
2008-03-17 11:35:00,21.13,21.13,21.09,21.1,3400.0,20.6909,20.6909,20.6517,20.6615,3400.0
2008-03-17 11:40:00,21.1,21.11,21.09,21.1,3100.0,20.6615,20.6713,20.6517,20.6615,3100.0
2008-03-17 11:45:00,21.1,21.12,21.1,21.12,2600.0,20.6615,20.6811,20.6615,20.6811,2600.0
2008-03-17 11:50:00,21.12,21.14,21.1,21.1,2900.0,20.6811,20.7007,20.6615,20.6615,2900.0
2008-03-17 11:55:00,21.09,21.1,21.07,21.09,6100.0,20.6517,20.6615,20.6321,20.6517,6100.0
2008-03-17 12:00:00,21.1,21.15,21.06,21.15,7800.0,20.6615,20.7105,20.6223,20.7105,7800.0
2008-03-17 12:05:00,21.15,21.16,21.08,21.12,6500.0,20.7105,20.7203,20.6419,20.6811,6500.0
2008-03-17 12:10:00,21.13,21.14,21.1,21.11,5500.0,20.6909,20.7007,20.6615,20.6713,5500.0
2008-03-17 12:15:00,21.1,21.12,21.07,21.1,3200.0,20.6615,20.6811,20.6321,20.6615,3200.0
2008-03-17 12:20:00,21.11,21.12,21.08,21.1,5900.0,20.6713,20.6811,20.6419,20.6615,5900.0
2008-03-17 12:25:00,21.1,21.14,21.08,21.12,1800.0,20.6615,20.7007,20.6419,20.6811,1800.0
2008-03-17 12:30:00,21.09,21.17,21.09,21.12,3300.0,20.6517,20.7301,20.6517,20.6811,3300.0
2008-03-17 12:35:00,21.1,21.14,21.1,21.13,1500.0,20.6615,20.7007,20.6615,20.6909,1500.0
2008-03-17 12:40:00,21.16,21.16,21.15,21.15,1400.0,20.7203,20.7203,20.7105,20.7105,1400.0
2008-03-17 12:45:00,21.14,21.16,21.13,21.13,1700.0,20.7007,20.7203,20.6909,20.6909,1700.0
2008-03-17 12:50:00,21.13,21.15,21.12,21.14,1500.0,20.6909,20.7105,20.6811,20.7007,1500.0
2008-03-17 12:55:00,21.12,21.18,21.1,21.11,3300.0,20.6811,20.7399,20.6615,20.6713,3300.0
2008-03-17 13:00:00,21.11,21.11,21.1,21.11,5800.0,20.6713,20.6713,20.6615,20.6713,5800.0
2008-03-17 13:05:00,21.1,21.1,20.99,21.02,18800.0,20.6615,20.6615,20.5538,20.5832,18800.0
2008-03-17 13:10:00,21.01,21.02,20.96,20.98,5000.0,20.5734,20.5832,20.5244,20.544,5000.0
2008-03-17 13:15:00,20.98,21.02,20.95,20.95,4700.0,20.544,20.5832,20.5146,20.5146,4700.0
2008-03-17 13:20:00,20.95,20.95,20.85,20.85,8800.0,20.5146,20.5146,20.4167,20.4167,8800.0
2008-03-17 13:25:00,20.85,20.87,20.83,20.83,2900.0,20.4167,20.4363,20.3971,20.3971,2900.0
2008-03-17 13:30:00,20.84,20.92,20.84,20.92,4300.0,20.4069,20.4853,20.4069,20.4853,4300.0
2008-03-17 13:35:00,20.89,20.92,20.86,20.9,5100.0,20.4559,20.4853,20.4265,20.4657,5100.0
2008-03-17 13:40:00,20.91,21.0,20.91,21.0,5700.0,20.4755,20.5636,20.4755,20.5636,5700.0
2008-03-17 13:45:00,20.98,21.05,20.98,21.01,4800.0,20.544,20.6126,20.544,20.5734,4800.0
2008-03-17 13:50:00,21.02,21.03,20.99,21.0,3000.0,20.5832,20.593,20.5538,20.5636,3000.0
2008-03-17 13:55:00,21.0,21.07,20.99,21.07,3100.0,20.5636,20.6321,20.5538,20.6321,3100.0
2008-03-17 14:00:00,21.05,21.1,21.0,21.09,10000.0,20.6126,20.6615,20.5636,20.6517,10000.0
2008-03-17 14:05:00,21.09,21.15,21.08,21.14,4900.0,20.6517,20.7105,20.6419,20.7007,4900.0
2008-03-17 14:10:00,21.13,21.13,21.03,21.04,4200.0,20.6909,20.6909,20.593,20.6028,4200.0
2008-03-17 14:15:00,21.01,21.02,20.98,20.98,2600.0,20.5734,20.5832,20.544,20.544,2600.0
2008-03-17 14:20:00,20.97,20.97,20.93,20.93,5200.0,20.5342,20.5342,20.495,20.495,5200.0
2008-03-17 14:25:00,20.91,20.92,20.87,20.87,6700.0,20.4755,20.4853,20.4363,20.4363,6700.0
2008-03-17 14:30:00,20.87,20.88,20.83,20.86,13600.0,20.4363,20.4461,20.3971,20.4265,13600.0
2008-03-17 14:35:00,20.87,20.88,20.85,20.86,10800.0,20.4363,20.4461,20.4167,20.4265,10800.0
2008-03-17 14:40:00,20.86,20.93,20.85,20.92,8900.0,20.4265,20.495,20.4167,20.4853,8900.0
2008-03-17 14:45:00,20.93,20.97,20.87,20.92,9300.0,20.495,20.5342,20.4363,20.4853,9300.0
2008-03-17 14:50:00,20.95,21.01,20.93,21.01,6800.0,20.5146,20.5734,20.495,20.5734,6800.0
2008-03-17 14:55:00,21.0,21.06,20.97,20.99,16000.0,20.5636,20.6223,20.5342,20.5538,16000.0
2008-03-17 15:00:00,21.0,21.11,20.99,21.09,6700.0,20.5636,20.6713,20.5538,20.6517,6700.0
2008-03-17 15:05:00,21.07,21.1,21.05,21.09,5800.0,20.6321,20.6615,20.6126,20.6517,5800.0
2008-03-17 15:10:00,21.07,21.07,20.97,21.0,7800.0,20.6321,20.6321,20.5342,20.5636,7800.0
2008-03-17 15:15:00,21.0,21.01,20.96,20.96,9600.0,20.5636,20.5734,20.5244,20.5244,9600.0
2008-03-17 15:20:00,20.98,21.05,20.97,21.02,12800.0,20.544,20.6126,20.5342,20.5832,12800.0
2008-03-17 15:25:00,21.02,21.07,21.02,21.02,9000.0,20.5832,20.6321,20.5832,20.5832,9000.0
2008-03-17 15:30:00,21.01,21.12,21.01,21.11,6600.0,20.5734,20.6811,20.5734,20.6713,6600.0
2008-03-17 15:35:00,21.11,21.11,21.04,21.07,11600.0,20.6713,20.6713,20.6028,20.6321,11600.0
2008-03-17 15:40:00,21.06,21.09,20.98,21.01,9900.0,20.6223,20.6517,20.544,20.5734,9900.0
2008-03-17 15:45:00,21.0,21.01,20.92,20.99,14000.0,20.5636,20.5734,20.4853,20.5538,14000.0
2008-03-17 15:50:00,21.0,21.01,20.89,20.92,20100.0,20.5636,20.5734,20.4559,20.4853,20100.0
2008-03-17 15:55:00,20.93,20.95,20.83,20.83,24500.0,20.495,20.5146,20.3971,20.3971,24500.0
2008-03-18 09:30:00,21.14,21.14,20.93,20.95,3300.0,20.7007,20.7007,20.495,20.5146,3300.0
2008-03-18 09:35:00,21.09,21.23,21.04,21.06,2600.0,20.6517,20.7888,20.6028,20.6223,2600.0
2008-03-18 09:40:00,21.09,21.15,21.05,21.15,3700.0,20.6517,20.7105,20.6126,20.7105,3700.0
2008-03-18 09:45:00,21.2,21.28,21.17,21.28,2400.0,20.7594,20.8378,20.7301,20.8378,2400.0
2008-03-18 09:50:00,21.26,21.27,21.14,21.21,4600.0,20.8182,20.828,20.7007,20.7692,4600.0
2008-03-18 09:55:00,21.2,21.29,21.2,21.23,4300.0,20.7594,20.8476,20.7594,20.7888,4300.0
2008-03-18 10:00:00,21.27,21.32,21.27,21.3,1200.0,20.828,20.8769,20.828,20.8574,1200.0
2008-03-18 10:05:00,21.3,21.36,21.28,21.33,2400.0,20.8574,20.9161,20.8378,20.8867,2400.0
2008-03-18 10:10:00,21.33,21.34,21.32,21.34,2100.0,20.8867,20.8965,20.8769,20.8965,2100.0
2008-03-18 10:15:00,21.35,21.35,21.28,21.3,2400.0,20.9063,20.9063,20.8378,20.8574,2400.0
2008-03-18 10:20:00,21.29,21.29,21.27,21.27,2800.0,20.8476,20.8476,20.828,20.828,2800.0
2008-03-18 10:25:00,21.29,21.36,21.28,21.36,3600.0,20.8476,20.9161,20.8378,20.9161,3600.0
2008-03-18 10:30:00,21.37,21.4,21.36,21.39,2200.0,20.9259,20.9553,20.9161,20.9455,2200.0
2008-03-18 10:35:00,21.38,21.4,21.37,21.39,2200.0,20.9357,20.9553,20.9259,20.9455,2200.0
2008-03-18 10:40:00,21.39,21.4,21.36,21.36,1300.0,20.9455,20.9553,20.9161,20.9161,1300.0
2008-03-18 10:45:00,21.35,21.36,21.32,21.34,1500.0,20.9063,20.9161,20.8769,20.8965,1500.0
2008-03-18 10:50:00,21.39,21.44,21.37,21.43,1600.0,20.9455,20.9944,20.9259,20.9847,1600.0
2008-03-18 10:55:00,21.45,21.48,21.45,21.48,1900.0,21.0042,21.0336,21.0042,21.0336,1900.0
2008-03-18 11:00:00,21.5,21.5,21.46,21.47,3700.0,21.0532,21.0532,21.014,21.0238,3700.0
2008-03-18 11:05:00,21.47,21.55,21.42,21.52,4000.0,21.0238,21.1022,20.9749,21.0728,4000.0
2008-03-18 11:10:00,21.54,21.55,21.49,21.52,2300.0,21.0924,21.1022,21.0434,21.0728,2300.0
2008-03-18 11:15:00,21.5,21.54,21.5,21.54,2500.0,21.0532,21.0924,21.0532,21.0924,2500.0
2008-03-18 11:20:00,21.53,21.59,21.53,21.58,1500.0,21.0826,21.1413,21.0826,21.1315,1500.0
2008-03-18 11:25:00,21.59,21.63,21.59,21.63,3900.0,21.1413,21.1805,21.1413,21.1805,3900.0
2008-03-18 11:30:00,21.62,21.67,21.61,21.65,4500.0,21.1707,21.2197,21.1609,21.2001,4500.0
2008-03-18 11:35:00,21.65,21.69,21.65,21.68,2500.0,21.2001,21.2393,21.2001,21.2295,2500.0
2008-03-18 11:40:00,21.66,21.72,21.65,21.72,5200.0,21.2099,21.2686,21.2001,21.2686,5200.0
2008-03-18 11:45:00,21.71,21.72,21.69,21.69,3800.0,21.2588,21.2686,21.2393,21.2393,3800.0
2008-03-18 11:50:00,21.71,21.71,21.66,21.69,4100.0,21.2588,21.2588,21.2099,21.2393,4100.0
2008-03-18 11:55:00,21.67,21.69,21.64,21.65,1700.0,21.2197,21.2393,21.1903,21.2001,1700.0
2008-03-18 12:00:00,21.65,21.67,21.65,21.66,2700.0,21.2001,21.2197,21.2001,21.2099,2700.0
2008-03-18 12:05:00,21.66,21.68,21.65,21.68,1800.0,21.2099,21.2295,21.2001,21.2295,1800.0
2008-03-18 12:10:00,21.69,21.69,21.66,21.67,1400.0,21.2393,21.2393,21.2099,21.2197,1400.0
2008-03-18 12:15:00,21.66,21.72,21.66,21.72,4400.0,21.2099,21.2686,21.2099,21.2686,4400.0
2008-03-18 12:20:00,21.72,21.73,21.71,21.72,4000.0,21.2686,21.2784,21.2588,21.2686,4000.0
2008-03-18 12:25:00,21.7,21.7,21.7,21.7,800.0,21.249,21.249,21.249,21.249,800.0
2008-03-18 12:30:00,21.72,21.82,21.72,21.82,3900.0,21.2686,21.3666,21.2686,21.3666,3900.0
2008-03-18 12:35:00,21.81,21.81,21.79,21.8,3200.0,21.3568,21.3568,21.3372,21.347,3200.0
2008-03-18 12:40:00,21.8,21.85,21.8,21.82,4000.0,21.347,21.3959,21.347,21.3666,4000.0
2008-03-18 12:45:00,21.83,21.89,21.83,21.88,9700.0,21.3763,21.4351,21.3763,21.4253,9700.0
2008-03-18 12:50:00,21.9,21.94,21.88,21.94,4800.0,21.4449,21.4841,21.4253,21.4841,4800.0
2008-03-18 12:55:00,21.94,22.03,21.94,22.01,10400.0,21.4841,21.5722,21.4841,21.5526,10400.0
2008-03-18 13:00:00,22.05,22.05,21.95,21.96,5600.0,21.5918,21.5918,21.4938,21.5036,5600.0
2008-03-18 13:05:00,21.97,21.98,21.95,21.96,1300.0,21.5134,21.5232,21.4938,21.5036,1300.0
2008-03-18 13:10:00,21.96,21.99,21.96,21.99,2100.0,21.5036,21.533,21.5036,21.533,2100.0
2008-03-18 13:15:00,21.99,22.02,21.99,22.02,2300.0,21.533,21.5624,21.533,21.5624,2300.0
2008-03-18 13:20:00,22.03,22.11,22.03,22.05,8600.0,21.5722,21.6505,21.5722,21.5918,8600.0
2008-03-18 13:25:00,22.04,22.04,22.03,22.03,1100.0,21.582,21.582,21.5722,21.5722,1100.0
2008-03-18 13:30:00,22.04,22.04,22.02,22.02,1400.0,21.582,21.582,21.5624,21.5624,1400.0
2008-03-18 13:35:00,22.01,22.01,21.94,21.95,2200.0,21.5526,21.5526,21.4841,21.4938,2200.0
2008-03-18 13:40:00,21.93,21.95,21.93,21.94,1700.0,21.4743,21.4938,21.4743,21.4841,1700.0
2008-03-18 13:45:00,21.93,21.95,21.92,21.94,2300.0,21.4743,21.4938,21.4645,21.4841,2300.0
2008-03-18 13:50:00,21.93,21.97,21.93,21.97,1700.0,21.4743,21.5134,21.4743,21.5134,1700.0
2008-03-18 13:55:00,21.93,21.98,21.92,21.96,1600.0,21.4743,21.5232,21.4645,21.5036,1600.0
2008-03-18 14:00:00,21.95,21.96,21.9,21.9,4400.0,21.4938,21.5036,21.4449,21.4449,4400.0
2008-03-18 14:05:00,21.9,21.91,21.86,21.86,4200.0,21.4449,21.4547,21.4057,21.4057,4200.0
2008-03-18 14:10:00,21.89,21.95,21.85,21.85,5100.0,21.4351,21.4938,21.3959,21.3959,5100.0
2008-03-18 14:15:00,21.85,22.0,21.69,21.99,16600.0,21.3959,21.5428,21.2393,21.533,16600.0
2008-03-18 14:20:00,21.93,21.98,21.83,21.9,12800.0,21.4743,21.5232,21.3763,21.4449,12800.0
2008-03-18 14:25:00,21.9,21.93,21.82,21.85,14900.0,21.4449,21.4743,21.3666,21.3959,14900.0
2008-03-18 14:30:00,21.83,21.83,21.7,21.74,10100.0,21.3763,21.3763,21.249,21.2882,10100.0
2008-03-18 14:35:00,21.74,21.79,21.72,21.78,10800.0,21.2882,21.3372,21.2686,21.3274,10800.0
2008-03-18 14:40:00,21.78,21.8,21.7,21.77,6100.0,21.3274,21.347,21.249,21.3176,6100.0
2008-03-18 14:45:00,21.78,21.87,21.76,21.83,9300.0,21.3274,21.4155,21.3078,21.3763,9300.0
2008-03-18 14:50:00,21.84,21.96,21.84,21.95,12600.0,21.3861,21.5036,21.3861,21.4938,12600.0
2008-03-18 14:55:00,21.95,22.0,21.95,22.0,4800.0,21.4938,21.5428,21.4938,21.5428,4800.0
2008-03-18 15:00:00,22.01,22.01,21.91,21.96,10800.0,21.5526,21.5526,21.4547,21.5036,10800.0
2008-03-18 15:05:00,21.96,22.05,21.94,22.03,6300.0,21.5036,21.5918,21.4841,21.5722,6300.0
2008-03-18 15:10:00,22.05,22.05,21.96,22.0,6500.0,21.5918,21.5918,21.5036,21.5428,6500.0
2008-03-18 15:15:00,21.99,22.06,21.99,22.06,6700.0,21.533,21.6016,21.533,21.6016,6700.0
2008-03-18 15:20:00,22.08,22.13,22.08,22.11,8700.0,21.6211,21.6701,21.6211,21.6505,8700.0
2008-03-18 15:25:00,22.11,22.12,22.07,22.08,11900.0,21.6505,21.6603,21.6114,21.6211,11900.0
2008-03-18 15:30:00,22.08,22.12,22.08,22.1,16100.0,21.6211,21.6603,21.6211,21.6407,16100.0
2008-03-18 15:35:00,22.1,22.19,22.09,22.18,12700.0,21.6407,21.7289,21.6309,21.7191,12700.0
2008-03-18 15:40:00,22.19,22.21,22.16,22.16,7100.0,21.7289,21.7484,21.6995,21.6995,7100.0
2008-03-18 15:45:00,22.18,22.21,22.09,22.09,11900.0,21.7191,21.7484,21.6309,21.6309,11900.0
2008-03-18 15:50:00,22.1,22.26,22.09,22.23,23500.0,21.6407,21.7974,21.6309,21.768,23500.0
2008-03-18 15:55:00,22.23,22.25,22.15,22.17,8500.0,21.768,21.7876,21.6897,21.7093,8500.0
2008-03-19 09:30:00,22.23,22.41,22.23,22.41,3200.0,21.768,21.9443,21.768,21.9443,3200.0
2008-03-19 09:35:00,22.32,22.45,22.3,22.32,2700.0,21.8562,21.9835,21.8366,21.8562,2700.0
2008-03-19 09:40:00,22.32,22.33,22.05,22.05,14900.0,21.8562,21.866,21.5918,21.5918,14900.0
2008-03-19 09:45:00,22.08,22.22,22.08,22.19,9100.0,21.6211,21.7582,21.6211,21.7289,9100.0
2008-03-19 09:50:00,22.14,22.18,22.11,22.18,6200.0,21.6799,21.7191,21.6505,21.7191,6200.0
2008-03-19 09:55:00,22.17,22.22,21.97,22.0,14900.0,21.7093,21.7582,21.5134,21.5428,14900.0
2008-03-19 10:00:00,22.0,22.13,22.0,22.12,13600.0,21.5428,21.6701,21.5428,21.6603,13600.0
2008-03-19 10:05:00,22.12,22.13,21.99,22.01,18200.0,21.6603,21.6701,21.533,21.5526,18200.0
2008-03-19 10:10:00,22.02,22.09,21.98,22.06,7500.0,21.5624,21.6309,21.5232,21.6016,7500.0
2008-03-19 10:15:00,22.06,22.17,22.05,22.17,5600.0,21.6016,21.7093,21.5918,21.7093,5600.0
2008-03-19 10:20:00,22.17,22.26,22.15,22.25,4700.0,21.7093,21.7974,21.6897,21.7876,4700.0
2008-03-19 10:25:00,22.25,22.27,22.13,22.14,5300.0,21.7876,21.8072,21.6701,21.6799,5300.0
2008-03-19 10:30:00,22.12,22.12,22.0,22.03,3800.0,21.6603,21.6603,21.5428,21.5722,3800.0
2008-03-19 10:35:00,22.03,22.03,21.96,21.99,2600.0,21.5722,21.5722,21.5036,21.533,2600.0
2008-03-19 10:40:00,21.98,21.99,21.97,21.99,1500.0,21.5232,21.533,21.5134,21.533,1500.0
2008-03-19 10:45:00,21.99,22.06,21.97,22.02,3400.0,21.533,21.6016,21.5134,21.5624,3400.0
2008-03-19 10:50:00,22.06,22.12,22.06,22.11,1200.0,21.6016,21.6603,21.6016,21.6505,1200.0
2008-03-19 10:55:00,22.12,22.12,22.09,22.11,2800.0,21.6603,21.6603,21.6309,21.6505,2800.0
2008-03-19 11:00:00,22.13,22.16,22.11,22.16,1200.0,21.6701,21.6995,21.6505,21.6995,1200.0
2008-03-19 11:05:00,22.15,22.15,22.12,22.12,2500.0,21.6897,21.6897,21.6603,21.6603,2500.0
2008-03-19 11:10:00,22.13,22.14,22.11,22.12,500.0,21.6701,21.6799,21.6505,21.6603,500.0
2008-03-19 11:15:00,22.13,22.15,22.12,22.15,4500.0,21.6701,21.6897,21.6603,21.6897,4500.0
2008-03-19 11:20:00,22.12,22.16,22.12,22.15,1900.0,21.6603,21.6995,21.6603,21.6897,1900.0
2008-03-19 11:25:00,22.17,22.18,22.14,22.17,3500.0,21.7093,21.7191,21.6799,21.7093,3500.0
2008-03-19 11:30:00,22.17,22.19,22.12,22.18,7000.0,21.7093,21.7289,21.6603,21.7191,7000.0
2008-03-19 11:35:00,22.15,22.18,22.1,22.11,4300.0,21.6897,21.7191,21.6407,21.6505,4300.0
2008-03-19 11:40:00,22.12,22.16,22.12,22.16,1800.0,21.6603,21.6995,21.6603,21.6995,1800.0
2008-03-19 11:45:00,22.15,22.15,22.12,22.13,1200.0,21.6897,21.6897,21.6603,21.6701,1200.0
2008-03-19 11:50:00,22.15,22.17,22.15,22.17,800.0,21.6897,21.7093,21.6897,21.7093,800.0
2008-03-19 11:55:00,22.18,22.2,22.13,22.14,6100.0,21.7191,21.7387,21.6701,21.6799,6100.0
2008-03-19 12:00:00,22.15,22.15,22.07,22.1,1700.0,21.6897,21.6897,21.6114,21.6407,1700.0
2008-03-19 12:05:00,22.1,22.15,22.09,22.14,2700.0,21.6407,21.6897,21.6309,21.6799,2700.0
2008-03-19 12:10:00,22.17,22.18,22.17,22.17,900.0,21.7093,21.7191,21.7093,21.7093,900.0
2008-03-19 12:15:00,22.13,22.17,22.12,22.17,1800.0,21.6701,21.7093,21.6603,21.7093,1800.0
2008-03-19 12:20:00,22.15,22.17,22.13,22.15,700.0,21.6897,21.7093,21.6701,21.6897,700.0
2008-03-19 12:25:00,22.1,22.11,22.1,22.11,1400.0,21.6407,21.6505,21.6407,21.6505,1400.0
2008-03-19 12:30:00,22.13,22.13,22.11,22.11,400.0,21.6701,21.6701,21.6505,21.6505,400.0
2008-03-19 12:35:00,22.1,22.1,22.04,22.04,2800.0,21.6407,21.6407,21.582,21.582,2800.0
2008-03-19 12:40:00,22.0,22.0,21.95,21.96,1200.0,21.5428,21.5428,21.4938,21.5036,1200.0
2008-03-19 12:45:00,21.93,21.95,21.93,21.94,1500.0,21.4743,21.4938,21.4743,21.4841,1500.0
2008-03-19 12:50:00,21.95,22.03,21.94,22.02,2700.0,21.4938,21.5722,21.4841,21.5624,2700.0
2008-03-19 12:55:00,22.03,22.03,21.97,21.97,1300.0,21.5722,21.5722,21.5134,21.5134,1300.0
2008-03-19 13:00:00,21.97,22.02,21.97,21.98,3400.0,21.5134,21.5624,21.5134,21.5232,3400.0
2008-03-19 13:05:00,21.96,22.03,21.96,22.01,2700.0,21.5036,21.5722,21.5036,21.5526,2700.0
2008-03-19 13:10:00,22.0,22.01,21.97,21.98,1800.0,21.5428,21.5526,21.5134,21.5232,1800.0
2008-03-19 13:15:00,21.98,22.01,21.92,22.01,2300.0,21.5232,21.5526,21.4645,21.5526,2300.0
2008-03-19 13:20:00,22.0,22.07,22.0,22.04,1100.0,21.5428,21.6114,21.5428,21.582,1100.0
2008-03-19 13:25:00,22.01,22.02,21.96,21.97,2500.0,21.5526,21.5624,21.5036,21.5134,2500.0
2008-03-19 13:30:00,21.97,21.98,21.89,21.91,2900.0,21.5134,21.5232,21.4351,21.4547,2900.0
2008-03-19 13:35:00,21.91,21.95,21.89,21.95,3400.0,21.4547,21.4938,21.4351,21.4938,3400.0
2008-03-19 13:40:00,21.93,21.99,21.93,21.98,3600.0,21.4743,21.533,21.4743,21.5232,3600.0
2008-03-19 13:45:00,21.96,21.99,21.96,21.99,1900.0,21.5036,21.533,21.5036,21.533,1900.0
2008-03-19 13:50:00,21.98,21.98,21.86,21.91,4500.0,21.5232,21.5232,21.4057,21.4547,4500.0
2008-03-19 13:55:00,21.89,21.94,21.89,21.93,4500.0,21.4351,21.4841,21.4351,21.4743,4500.0
2008-03-19 14:00:00,21.93,21.96,21.88,21.9,3200.0,21.4743,21.5036,21.4253,21.4449,3200.0
2008-03-19 14:05:00,21.89,21.89,21.84,21.87,4700.0,21.4351,21.4351,21.3861,21.4155,4700.0
2008-03-19 14:10:00,21.86,21.91,21.86,21.91,4600.0,21.4057,21.4547,21.4057,21.4547,4600.0
2008-03-19 14:15:00,21.91,21.93,21.86,21.87,4400.0,21.4547,21.4743,21.4057,21.4155,4400.0
2008-03-19 14:20:00,21.9,21.99,21.9,21.98,3000.0,21.4449,21.533,21.4449,21.5232,3000.0
2008-03-19 14:25:00,21.98,22.0,21.92,21.92,5600.0,21.5232,21.5428,21.4645,21.4645,5600.0
2008-03-19 14:30:00,21.92,21.95,21.9,21.91,6800.0,21.4645,21.4938,21.4449,21.4547,6800.0
2008-03-19 14:35:00,21.87,21.89,21.79,21.83,5400.0,21.4155,21.4351,21.3372,21.3763,5400.0
2008-03-19 14:40:00,21.8,21.84,21.79,21.84,3800.0,21.347,21.3861,21.3372,21.3861,3800.0
2008-03-19 14:45:00,21.84,21.91,21.84,21.91,5100.0,21.3861,21.4547,21.3861,21.4547,5100.0
2008-03-19 14:50:00,21.91,21.96,21.9,21.96,5100.0,21.4547,21.5036,21.4449,21.5036,5100.0
2008-03-19 14:55:00,21.98,22.05,21.97,22.03,3200.0,21.5232,21.5918,21.5134,21.5722,3200.0
2008-03-19 15:00:00,22.03,22.03,21.95,21.95,5600.0,21.5722,21.5722,21.4938,21.4938,5600.0
2008-03-19 15:05:00,21.96,21.98,21.95,21.95,4700.0,21.5036,21.5232,21.4938,21.4938,4700.0
2008-03-19 15:10:00,21.97,21.97,21.89,21.91,3700.0,21.5134,21.5134,21.4351,21.4547,3700.0
2008-03-19 15:15:00,21.89,21.91,21.88,21.9,4400.0,21.4351,21.4547,21.4253,21.4449,4400.0
2008-03-19 15:20:00,21.9,21.92,21.86,21.86,4100.0,21.4449,21.4645,21.4057,21.4057,4100.0
2008-03-19 15:25:00,21.86,21.91,21.86,21.9,10500.0,21.4057,21.4547,21.4057,21.4449,10500.0
2008-03-19 15:30:00,21.91,21.93,21.89,21.9,12400.0,21.4547,21.4743,21.4351,21.4449,12400.0
2008-03-19 15:35:00,21.9,21.92,21.88,21.9,14200.0,21.4449,21.4645,21.4253,21.4449,14200.0
2008-03-19 15:40:00,21.89,21.91,21.89,21.91,11300.0,21.4351,21.4547,21.4351,21.4547,11300.0
2008-03-19 15:45:00,21.91,21.91,21.87,21.91,9000.0,21.4547,21.4547,21.4155,21.4547,9000.0
2008-03-19 15:50:00,21.91,21.92,21.83,21.83,15700.0,21.4547,21.4645,21.3763,21.3763,15700.0
2008-03-19 15:55:00,21.84,21.86,21.72,21.72,17300.0,21.3861,21.4057,21.2686,21.2686,17300.0
2008-03-20 09:30:00,21.7,21.7,21.7,21.7,200.0,21.249,21.249,21.249,21.249,200.0
2008-03-20 09:35:00,21.68,21.68,21.47,21.5,41000.0,21.2295,21.2295,21.0238,21.0532,41000.0
2008-03-20 09:40:00,21.43,21.5,21.36,21.38,4000.0,20.9847,21.0532,20.9161,20.9357,4000.0
2008-03-20 09:45:00,21.4,21.41,21.32,21.36,2600.0,20.9553,20.9651,20.8769,20.9161,2600.0
2008-03-20 09:50:00,21.36,21.44,21.34,21.44,8200.0,20.9161,20.9944,20.8965,20.9944,8200.0
2008-03-20 09:55:00,21.46,21.46,21.4,21.44,2400.0,21.014,21.014,20.9553,20.9944,2400.0
2008-03-20 10:00:00,21.43,21.48,21.39,21.43,10800.0,20.9847,21.0336,20.9455,20.9847,10800.0
2008-03-20 10:05:00,21.41,21.41,21.16,21.17,6000.0,20.9651,20.9651,20.7203,20.7301,6000.0
2008-03-20 10:10:00,21.16,21.19,21.11,21.11,3200.0,20.7203,20.7496,20.6713,20.6713,3200.0
2008-03-20 10:15:00,21.11,21.22,21.1,21.22,5500.0,20.6713,20.779,20.6615,20.779,5500.0
2008-03-20 10:20:00,21.24,21.39,21.23,21.38,10000.0,20.7986,20.9455,20.7888,20.9357,10000.0
2008-03-20 10:25:00,21.36,21.38,21.34,21.35,4000.0,20.9161,20.9357,20.8965,20.9063,4000.0
2008-03-20 10:30:00,21.3,21.4,21.3,21.4,3000.0,20.8574,20.9553,20.8574,20.9553,3000.0
2008-03-20 10:35:00,21.42,21.45,21.41,21.44,5800.0,20.9749,21.0042,20.9651,20.9944,5800.0
2008-03-20 10:40:00,21.44,21.51,21.42,21.51,2000.0,20.9944,21.063,20.9749,21.063,2000.0
2008-03-20 10:45:00,21.5,21.6,21.48,21.59,6800.0,21.0532,21.1511,21.0336,21.1413,6800.0
2008-03-20 10:50:00,21.59,21.62,21.49,21.5,11900.0,21.1413,21.1707,21.0434,21.0532,11900.0
2008-03-20 10:55:00,21.5,21.5,21.48,21.48,2200.0,21.0532,21.0532,21.0336,21.0336,2200.0
2008-03-20 11:00:00,21.48,21.5,21.47,21.5,3500.0,21.0336,21.0532,21.0238,21.0532,3500.0
2008-03-20 11:05:00,21.5,21.53,21.49,21.53,4900.0,21.0532,21.0826,21.0434,21.0826,4900.0
2008-03-20 11:10:00,21.52,21.52,21.5,21.51,1200.0,21.0728,21.0728,21.0532,21.063,1200.0
2008-03-20 11:15:00,21.5,21.53,21.5,21.52,4000.0,21.0532,21.0826,21.0532,21.0728,4000.0
2008-03-20 11:20:00,21.54,21.63,21.54,21.61,2200.0,21.0924,21.1805,21.0924,21.1609,2200.0
2008-03-20 11:25:00,21.64,21.66,21.63,21.66,1400.0,21.1903,21.2099,21.1805,21.2099,1400.0
2008-03-20 11:30:00,21.68,21.68,21.62,21.63,4200.0,21.2295,21.2295,21.1707,21.1805,4200.0
2008-03-20 11:35:00,21.63,21.63,21.59,21.59,1500.0,21.1805,21.1805,21.1413,21.1413,1500.0
2008-03-20 11:40:00,21.59,21.59,21.57,21.58,1000.0,21.1413,21.1413,21.1217,21.1315,1000.0
2008-03-20 11:45:00,21.59,21.63,21.59,21.63,1600.0,21.1413,21.1805,21.1413,21.1805,1600.0
2008-03-20 11:50:00,21.62,21.63,21.56,21.6,5900.0,21.1707,21.1805,21.112,21.1511,5900.0
2008-03-20 11:55:00,21.57,21.61,21.57,21.59,2600.0,21.1217,21.1609,21.1217,21.1413,2600.0
2008-03-20 12:00:00,21.59,21.63,21.59,21.6,2900.0,21.1413,21.1805,21.1413,21.1511,2900.0
2008-03-20 12:05:00,21.61,21.66,21.6,21.66,4100.0,21.1609,21.2099,21.1511,21.2099,4100.0
2008-03-20 12:10:00,21.67,21.68,21.61,21.61,4900.0,21.2197,21.2295,21.1609,21.1609,4900.0
2008-03-20 12:15:00,21.61,21.66,21.6,21.66,1100.0,21.1609,21.2099,21.1511,21.2099,1100.0
2008-03-20 12:20:00,21.66,21.68,21.66,21.67,2300.0,21.2099,21.2295,21.2099,21.2197,2300.0
2008-03-20 12:25:00,21.67,21.67,21.66,21.66,1200.0,21.2197,21.2197,21.2099,21.2099,1200.0
2008-03-20 12:30:00,21.66,21.69,21.65,21.66,2400.0,21.2099,21.2393,21.2001,21.2099,2400.0
2008-03-20 12:35:00,21.66,21.66,21.57,21.6,4100.0,21.2099,21.2099,21.1217,21.1511,4100.0
2008-03-20 12:40:00,21.58,21.65,21.58,21.65,1700.0,21.1315,21.2001,21.1315,21.2001,1700.0
2008-03-20 12:45:00,21.64,21.65,21.61,21.64,2300.0,21.1903,21.2001,21.1609,21.1903,2300.0
2008-03-20 12:50:00,21.65,21.65,21.62,21.62,1200.0,21.2001,21.2001,21.1707,21.1707,1200.0
2008-03-20 12:55:00,21.62,21.62,21.57,21.57,1600.0,21.1707,21.1707,21.1217,21.1217,1600.0
2008-03-20 13:00:00,21.58,21.59,21.58,21.58,1200.0,21.1315,21.1413,21.1315,21.1315,1200.0
2008-03-20 13:05:00,21.59,21.6,21.59,21.6,1000.0,21.1413,21.1511,21.1413,21.1511,1000.0
2008-03-20 13:10:00,21.6,21.6,21.57,21.57,1100.0,21.1511,21.1511,21.1217,21.1217,1100.0
2008-03-20 13:15:00,21.58,21.61,21.58,21.61,800.0,21.1315,21.1609,21.1315,21.1609,800.0
2008-03-20 13:20:00,21.61,21.67,21.6,21.66,1900.0,21.1609,21.2197,21.1511,21.2099,1900.0
2008-03-20 13:25:00,21.67,21.7,21.66,21.7,2100.0,21.2197,21.249,21.2099,21.249,2100.0
2008-03-20 13:30:00,21.69,21.7,21.67,21.7,1700.0,21.2393,21.249,21.2197,21.249,1700.0
2008-03-20 13:35:00,21.72,21.78,21.72,21.78,900.0,21.2686,21.3274,21.2686,21.3274,900.0
2008-03-20 13:40:00,21.76,21.77,21.76,21.77,1500.0,21.3078,21.3176,21.3078,21.3176,1500.0
2008-03-20 13:45:00,21.78,21.8,21.77,21.8,1700.0,21.3274,21.347,21.3176,21.347,1700.0
2008-03-20 13:50:00,21.79,21.79,21.76,21.76,2900.0,21.3372,21.3372,21.3078,21.3078,2900.0
2008-03-20 13:55:00,21.77,21.79,21.76,21.77,1400.0,21.3176,21.3372,21.3078,21.3176,1400.0
2008-03-20 14:00:00,21.78,21.81,21.78,21.79,2700.0,21.3274,21.3568,21.3274,21.3372,2700.0
2008-03-20 14:05:00,21.78,21.81,21.78,21.81,2300.0,21.3274,21.3568,21.3274,21.3568,2300.0
2008-03-20 14:10:00,21.8,21.82,21.79,21.81,2000.0,21.347,21.3666,21.3372,21.3568,2000.0
2008-03-20 14:15:00,21.81,21.83,21.8,21.8,2100.0,21.3568,21.3763,21.347,21.347,2100.0
2008-03-20 14:20:00,21.79,21.8,21.78,21.8,3700.0,21.3372,21.347,21.3274,21.347,3700.0
2008-03-20 14:25:00,21.8,21.82,21.79,21.81,2200.0,21.347,21.3666,21.3372,21.3568,2200.0
2008-03-20 14:30:00,21.82,21.89,21.82,21.89,2700.0,21.3666,21.4351,21.3666,21.4351,2700.0
2008-03-20 14:35:00,21.89,21.95,21.89,21.94,2500.0,21.4351,21.4938,21.4351,21.4841,2500.0
2008-03-20 14:40:00,21.94,21.95,21.89,21.9,4100.0,21.4841,21.4938,21.4351,21.4449,4100.0
2008-03-20 14:45:00,21.87,21.95,21.87,21.91,10500.0,21.4155,21.4938,21.4155,21.4547,10500.0
2008-03-20 14:50:00,21.92,21.94,21.91,21.93,3900.0,21.4645,21.4841,21.4547,21.4743,3900.0
2008-03-20 14:55:00,21.95,22.04,21.94,22.0,13000.0,21.4938,21.582,21.4841,21.5428,13000.0
2008-03-20 15:00:00,22.01,22.06,21.99,22.06,4800.0,21.5526,21.6016,21.533,21.6016,4800.0
2008-03-20 15:05:00,22.07,22.08,22.06,22.07,5500.0,21.6114,21.6211,21.6016,21.6114,5500.0
2008-03-20 15:10:00,22.07,22.09,22.05,22.05,8300.0,21.6114,21.6309,21.5918,21.5918,8300.0
2008-03-20 15:15:00,22.06,22.08,22.05,22.07,4600.0,21.6016,21.6211,21.5918,21.6114,4600.0
2008-03-20 15:20:00,22.06,22.13,22.06,22.12,7900.0,21.6016,21.6701,21.6016,21.6603,7900.0
2008-03-20 15:25:00,22.12,22.12,22.06,22.07,7900.0,21.6603,21.6603,21.6016,21.6114,7900.0
2008-03-20 15:30:00,22.07,22.08,22.03,22.06,11000.0,21.6114,21.6211,21.5722,21.6016,11000.0
2008-03-20 15:35:00,22.04,22.06,22.02,22.02,6500.0,21.582,21.6016,21.5624,21.5624,6500.0
2008-03-20 15:40:00,22.04,22.09,22.02,22.03,8400.0,21.582,21.6309,21.5624,21.5722,8400.0
2008-03-20 15:45:00,22.05,22.1,22.04,22.1,6700.0,21.5918,21.6407,21.582,21.6407,6700.0
2008-03-20 15:50:00,22.12,22.15,22.09,22.13,10500.0,21.6603,21.6897,21.6309,21.6701,10500.0
2008-03-20 15:55:00,22.13,22.13,21.72,22.1,17100.0,21.6701,21.6701,21.2686,21.6407,17100.0
2008-03-24 09:30:00,22.18,22.25,22.18,22.25,1400.0,21.7191,21.7876,21.7191,21.7876,1400.0
2008-03-24 09:35:00,22.18,22.2,22.16,22.18,3200.0,21.7191,21.7387,21.6995,21.7191,3200.0
2008-03-24 09:40:00,22.18,22.29,22.17,22.26,3600.0,21.7191,21.8268,21.7093,21.7974,3600.0
2008-03-24 09:45:00,22.22,22.34,22.22,22.33,2100.0,21.7582,21.8757,21.7582,21.866,2100.0
2008-03-24 09:50:00,22.34,22.39,22.34,22.39,7900.0,21.8757,21.9247,21.8757,21.9247,7900.0
2008-03-24 09:55:00,22.38,22.45,22.37,22.45,9600.0,21.9149,21.9835,21.9051,21.9835,9600.0
2008-03-24 10:00:00,22.44,22.55,22.44,22.49,6800.0,21.9737,22.0814,21.9737,22.0226,6800.0
2008-03-24 10:05:00,22.48,22.52,22.48,22.52,3300.0,22.0128,22.052,22.0128,22.052,3300.0
2008-03-24 10:10:00,22.51,22.6,22.51,22.58,2700.0,22.0422,22.1303,22.0422,22.1108,2700.0
2008-03-24 10:15:00,22.6,22.6,22.5,22.51,5300.0,22.1303,22.1303,22.0324,22.0422,5300.0
2008-03-24 10:20:00,22.5,22.64,22.5,22.55,16900.0,22.0324,22.1695,22.0324,22.0814,16900.0
2008-03-24 10:25:00,22.62,22.67,22.62,22.65,3300.0,22.1499,22.1989,22.1499,22.1793,3300.0
2008-03-24 10:30:00,22.66,22.75,22.66,22.75,6800.0,22.1891,22.2772,22.1891,22.2772,6800.0
2008-03-24 10:35:00,22.78,22.8,22.78,22.78,2200.0,22.3066,22.3262,22.3066,22.3066,2200.0
2008-03-24 10:40:00,22.79,22.9,22.79,22.88,3900.0,22.3164,22.4241,22.3164,22.4045,3900.0
2008-03-24 10:45:00,22.87,22.94,22.87,22.91,2500.0,22.3947,22.4633,22.3947,22.4339,2500.0
2008-03-24 10:50:00,22.91,22.95,22.91,22.94,13300.0,22.4339,22.4731,22.4339,22.4633,13300.0
2008-03-24 10:55:00,22.93,22.96,22.93,22.95,3600.0,22.4535,22.4829,22.4535,22.4731,3600.0
2008-03-24 11:00:00,22.95,22.96,22.94,22.96,3400.0,22.4731,22.4829,22.4633,22.4829,3400.0
2008-03-24 11:05:00,22.95,22.98,22.94,22.95,3200.0,22.4731,22.5024,22.4633,22.4731,3200.0
2008-03-24 11:10:00,22.95,22.98,22.95,22.98,2200.0,22.4731,22.5024,22.4731,22.5024,2200.0
2008-03-24 11:15:00,22.98,22.99,22.97,22.97,1700.0,22.5024,22.5122,22.4927,22.4927,1700.0
2008-03-24 11:20:00,22.95,23.0,22.95,23.0,1400.0,22.4731,22.522,22.4731,22.522,1400.0
2008-03-24 11:25:00,23.0,23.06,22.97,23.06,1900.0,22.522,22.5808,22.4927,22.5808,1900.0
2008-03-24 11:30:00,23.05,23.06,22.97,22.99,8200.0,22.571,22.5808,22.4927,22.5122,8200.0
2008-03-24 11:35:00,22.99,22.99,22.98,22.98,1600.0,22.5122,22.5122,22.5024,22.5024,1600.0
2008-03-24 11:40:00,22.98,22.99,22.98,22.99,1800.0,22.5024,22.5122,22.5024,22.5122,1800.0
2008-03-24 11:45:00,22.99,23.0,22.92,22.93,4800.0,22.5122,22.522,22.4437,22.4535,4800.0
2008-03-24 11:50:00,22.92,22.96,22.89,22.96,7100.0,22.4437,22.4829,22.4143,22.4829,7100.0
2008-03-24 11:55:00,22.97,22.99,22.95,22.98,3200.0,22.4927,22.5122,22.4731,22.5024,3200.0
2008-03-24 12:00:00,22.98,22.98,22.96,22.96,1400.0,22.5024,22.5024,22.4829,22.4829,1400.0
2008-03-24 12:05:00,22.95,22.96,22.9,22.96,4600.0,22.4731,22.4829,22.4241,22.4829,4600.0
2008-03-24 12:10:00,22.96,22.97,22.96,22.96,1100.0,22.4829,22.4927,22.4829,22.4829,1100.0
2008-03-24 12:15:00,22.96,23.0,22.96,23.0,2600.0,22.4829,22.522,22.4829,22.522,2600.0
2008-03-24 12:20:00,23.0,23.08,23.0,23.08,2500.0,22.522,22.6004,22.522,22.6004,2500.0
2008-03-24 12:25:00,23.06,23.06,23.04,23.05,1300.0,22.5808,22.5808,22.5612,22.571,1300.0
2008-03-24 12:30:00,23.04,23.07,23.04,23.05,3700.0,22.5612,22.5906,22.5612,22.571,3700.0
2008-03-24 12:35:00,23.06,23.07,23.05,23.05,1900.0,22.5808,22.5906,22.571,22.571,1900.0
2008-03-24 12:40:00,23.06,23.09,23.05,23.07,2700.0,22.5808,22.6102,22.571,22.5906,2700.0
2008-03-24 12:45:00,23.1,23.11,23.09,23.11,2800.0,22.62,22.6297,22.6102,22.6297,2800.0
2008-03-24 12:50:00,23.11,23.15,23.1,23.15,2600.0,22.6297,22.6689,22.62,22.6689,2600.0
2008-03-24 12:55:00,23.15,23.15,23.13,23.15,2500.0,22.6689,22.6689,22.6493,22.6689,2500.0
2008-03-24 13:00:00,23.14,23.14,23.11,23.11,2000.0,22.6591,22.6591,22.6297,22.6297,2000.0
2008-03-24 13:05:00,23.11,23.16,23.11,23.13,6500.0,22.6297,22.6787,22.6297,22.6493,6500.0
2008-03-24 13:10:00,23.13,23.14,23.12,23.13,1200.0,22.6493,22.6591,22.6395,22.6493,1200.0
2008-03-24 13:15:00,23.13,23.15,23.13,23.15,3100.0,22.6493,22.6689,22.6493,22.6689,3100.0
2008-03-24 13:20:00,23.15,23.17,23.15,23.16,1700.0,22.6689,22.6885,22.6689,22.6787,1700.0
2008-03-24 13:25:00,23.16,23.17,23.16,23.17,1100.0,22.6787,22.6885,22.6787,22.6885,1100.0
2008-03-24 13:30:00,23.16,23.18,23.16,23.17,3000.0,22.6787,22.6983,22.6787,22.6885,3000.0
2008-03-24 13:35:00,23.17,23.17,23.16,23.16,900.0,22.6885,22.6885,22.6787,22.6787,900.0
2008-03-24 13:40:00,23.16,23.17,23.15,23.16,1400.0,22.6787,22.6885,22.6689,22.6787,1400.0
2008-03-24 13:45:00,23.15,23.17,23.14,23.15,2600.0,22.6689,22.6885,22.6591,22.6689,2600.0
2008-03-24 13:50:00,23.17,23.2,23.16,23.2,8400.0,22.6885,22.7179,22.6787,22.7179,8400.0
2008-03-24 13:55:00,23.19,23.2,23.16,23.18,3400.0,22.7081,22.7179,22.6787,22.6983,3400.0
2008-03-24 14:00:00,23.19,23.19,23.16,23.16,4100.0,22.7081,22.7081,22.6787,22.6787,4100.0
2008-03-24 14:05:00,23.17,23.17,23.14,23.14,2200.0,22.6885,22.6885,22.6591,22.6591,2200.0
2008-03-24 14:10:00,23.15,23.17,23.14,23.17,7900.0,22.6689,22.6885,22.6591,22.6885,7900.0
2008-03-24 14:15:00,23.18,23.19,23.16,23.18,7600.0,22.6983,22.7081,22.6787,22.6983,7600.0
2008-03-24 14:20:00,23.18,23.18,23.16,23.16,6400.0,22.6983,22.6983,22.6787,22.6787,6400.0
2008-03-24 14:25:00,23.15,23.17,23.14,23.16,13600.0,22.6689,22.6885,22.6591,22.6787,13600.0
2008-03-24 14:30:00,23.18,23.19,23.16,23.18,9700.0,22.6983,22.7081,22.6787,22.6983,9700.0
2008-03-24 14:35:00,23.17,23.19,23.17,23.18,10300.0,22.6885,22.7081,22.6885,22.6983,10300.0
2008-03-24 14:40:00,23.18,23.2,23.17,23.19,8100.0,22.6983,22.7179,22.6885,22.7081,8100.0
2008-03-24 14:45:00,23.18,23.19,23.17,23.17,9400.0,22.6983,22.7081,22.6885,22.6885,9400.0
2008-03-24 14:50:00,23.17,23.19,23.14,23.16,13300.0,22.6885,22.7081,22.6591,22.6787,13300.0
2008-03-24 14:55:00,23.15,23.15,23.1,23.1,6400.0,22.6689,22.6689,22.62,22.62,6400.0
2008-03-24 15:00:00,23.1,23.1,23.05,23.07,6900.0,22.62,22.62,22.571,22.5906,6900.0
2008-03-24 15:05:00,23.06,23.08,23.04,23.04,6600.0,22.5808,22.6004,22.5612,22.5612,6600.0
2008-03-24 15:10:00,23.04,23.08,23.04,23.05,9400.0,22.5612,22.6004,22.5612,22.571,9400.0
2008-03-24 15:15:00,23.05,23.07,23.05,23.06,5600.0,22.571,22.5906,22.571,22.5808,5600.0
2008-03-24 15:20:00,23.06,23.08,23.05,23.07,6200.0,22.5808,22.6004,22.571,22.5906,6200.0
2008-03-24 15:25:00,23.07,23.09,23.06,23.07,6600.0,22.5906,22.6102,22.5808,22.5906,6600.0
2008-03-24 15:30:00,23.08,23.14,23.07,23.14,9600.0,22.6004,22.6591,22.5906,22.6591,9600.0
2008-03-24 15:35:00,23.13,23.14,23.1,23.1,21300.0,22.6493,22.6591,22.62,22.62,21300.0
2008-03-24 15:40:00,23.1,23.11,23.06,23.06,6500.0,22.62,22.6297,22.5808,22.5808,6500.0
2008-03-24 15:45:00,23.06,23.07,23.01,23.02,4600.0,22.5808,22.5906,22.5318,22.5416,4600.0
2008-03-24 15:50:00,23.03,23.1,23.01,23.08,12900.0,22.5514,22.62,22.5318,22.6004,12900.0
2008-03-24 15:55:00,23.08,23.09,23.05,23.08,12400.0,22.6004,22.6102,22.571,22.6004,12400.0
2008-03-25 09:30:00,23.1,23.13,22.9,22.9,2200.0,22.62,22.6493,22.4241,22.4241,2200.0
2008-03-25 09:35:00,22.91,22.95,22.91,22.95,2700.0,22.4339,22.4731,22.4339,22.4731,2700.0
2008-03-25 09:40:00,22.94,23.01,22.92,23.0,3800.0,22.4633,22.5318,22.4437,22.522,3800.0
2008-03-25 09:45:00,23.01,23.14,23.01,23.03,5900.0,22.5318,22.6591,22.5318,22.5514,5900.0
2008-03-25 09:50:00,23.07,23.09,23.01,23.04,9200.0,22.5906,22.6102,22.5318,22.5612,9200.0
2008-03-25 09:55:00,23.04,23.05,23.0,23.04,8300.0,22.5612,22.571,22.522,22.5612,8300.0
2008-03-25 10:00:00,23.03,23.06,23.0,23.05,7900.0,22.5514,22.5808,22.522,22.571,7900.0
2008-03-25 10:05:00,23.04,23.05,23.0,23.05,3300.0,22.5612,22.571,22.522,22.571,3300.0
2008-03-25 10:10:00,23.05,23.09,23.05,23.09,1100.0,22.571,22.6102,22.571,22.6102,1100.0
2008-03-25 10:15:00,23.07,23.07,23.01,23.01,3000.0,22.5906,22.5906,22.5318,22.5318,3000.0
2008-03-25 10:20:00,23.0,23.06,23.0,23.04,3500.0,22.522,22.5808,22.522,22.5612,3500.0
2008-03-25 10:25:00,23.05,23.06,23.0,23.05,13100.0,22.571,22.5808,22.522,22.571,13100.0
2008-03-25 10:30:00,23.05,23.06,23.04,23.05,4800.0,22.571,22.5808,22.5612,22.571,4800.0
2008-03-25 10:35:00,23.04,23.05,23.03,23.03,1100.0,22.5612,22.571,22.5514,22.5514,1100.0
2008-03-25 10:40:00,23.05,23.07,23.05,23.05,3200.0,22.571,22.5906,22.571,22.571,3200.0
2008-03-25 10:45:00,23.05,23.19,23.05,23.17,10900.0,22.571,22.7081,22.571,22.6885,10900.0
2008-03-25 10:50:00,23.17,23.17,23.09,23.09,2700.0,22.6885,22.6885,22.6102,22.6102,2700.0
2008-03-25 10:55:00,23.09,23.09,23.08,23.08,2900.0,22.6102,22.6102,22.6004,22.6004,2900.0
2008-03-25 11:00:00,23.07,23.11,23.07,23.11,2100.0,22.5906,22.6297,22.5906,22.6297,2100.0
2008-03-25 11:05:00,23.1,23.1,23.06,23.06,2900.0,22.62,22.62,22.5808,22.5808,2900.0
2008-03-25 11:10:00,23.06,23.07,23.05,23.07,700.0,22.5808,22.5906,22.571,22.5906,700.0
2008-03-25 11:15:00,23.07,23.07,23.04,23.06,2900.0,22.5906,22.5906,22.5612,22.5808,2900.0
2008-03-25 11:20:00,23.06,23.06,23.05,23.05,2200.0,22.5808,22.5808,22.571,22.571,2200.0
2008-03-25 11:25:00,23.05,23.07,23.05,23.05,2800.0,22.571,22.5906,22.571,22.571,2800.0
2008-03-25 11:30:00,23.06,23.07,23.06,23.06,700.0,22.5808,22.5906,22.5808,22.5808,700.0
2008-03-25 11:35:00,23.07,23.08,23.06,23.07,2100.0,22.5906,22.6004,22.5808,22.5906,2100.0
2008-03-25 11:40:00,23.07,23.09,23.07,23.09,3100.0,22.5906,22.6102,22.5906,22.6102,3100.0
2008-03-25 11:45:00,23.08,23.11,23.07,23.08,10000.0,22.6004,22.6297,22.5906,22.6004,10000.0
2008-03-25 11:50:00,23.07,23.08,23.07,23.08,900.0,22.5906,22.6004,22.5906,22.6004,900.0
2008-03-25 11:55:00,23.07,23.09,23.07,23.08,3300.0,22.5906,22.6102,22.5906,22.6004,3300.0
2008-03-25 12:00:00,23.08,23.08,23.07,23.08,3300.0,22.6004,22.6004,22.5906,22.6004,3300.0
2008-03-25 12:05:00,23.09,23.12,23.07,23.12,700.0,22.6102,22.6395,22.5906,22.6395,700.0
2008-03-25 12:10:00,23.11,23.12,23.1,23.11,1500.0,22.6297,22.6395,22.62,22.6297,1500.0
2008-03-25 12:15:00,23.11,23.12,23.1,23.12,2000.0,22.6297,22.6395,22.62,22.6395,2000.0
2008-03-25 12:20:00,23.11,23.13,23.11,23.13,500.0,22.6297,22.6493,22.6297,22.6493,500.0
2008-03-25 12:25:00,23.12,23.18,23.12,23.16,1400.0,22.6395,22.6983,22.6395,22.6787,1400.0
2008-03-25 12:30:00,23.16,23.17,23.15,23.16,700.0,22.6787,22.6885,22.6689,22.6787,700.0
2008-03-25 12:35:00,23.16,23.17,23.15,23.15,1000.0,22.6787,22.6885,22.6689,22.6689,1000.0
2008-03-25 12:40:00,23.16,23.16,23.13,23.14,1300.0,22.6787,22.6787,22.6493,22.6591,1300.0
2008-03-25 12:45:00,23.13,23.15,23.13,23.14,800.0,22.6493,22.6689,22.6493,22.6591,800.0
2008-03-25 12:50:00,23.15,23.17,23.15,23.16,1200.0,22.6689,22.6885,22.6689,22.6787,1200.0
2008-03-25 12:55:00,23.15,23.15,23.13,23.14,1400.0,22.6689,22.6689,22.6493,22.6591,1400.0
2008-03-25 13:00:00,23.15,23.15,23.13,23.13,1100.0,22.6689,22.6689,22.6493,22.6493,1100.0
2008-03-25 13:05:00,23.12,23.12,23.1,23.1,1600.0,22.6395,22.6395,22.62,22.62,1600.0
2008-03-25 13:10:00,23.11,23.14,23.11,23.14,3100.0,22.6297,22.6591,22.6297,22.6591,3100.0
2008-03-25 13:15:00,23.14,23.15,23.13,23.14,1300.0,22.6591,22.6689,22.6493,22.6591,1300.0
2008-03-25 13:20:00,23.14,23.14,23.13,23.14,1300.0,22.6591,22.6591,22.6493,22.6591,1300.0
2008-03-25 13:25:00,23.14,23.14,23.13,23.14,1900.0,22.6591,22.6591,22.6493,22.6591,1900.0
2008-03-25 13:30:00,23.14,23.16,23.12,23.15,5800.0,22.6591,22.6787,22.6395,22.6689,5800.0
2008-03-25 13:35:00,23.16,23.16,23.14,23.15,500.0,22.6787,22.6787,22.6591,22.6689,500.0
2008-03-25 13:40:00,23.16,23.16,23.11,23.12,4100.0,22.6787,22.6787,22.6297,22.6395,4100.0
2008-03-25 13:45:00,23.12,23.13,23.11,23.11,1200.0,22.6395,22.6493,22.6297,22.6297,1200.0
2008-03-25 13:50:00,23.12,23.15,23.11,23.15,1600.0,22.6395,22.6689,22.6297,22.6689,1600.0
2008-03-25 13:55:00,23.14,23.22,23.14,23.2,2800.0,22.6591,22.7375,22.6591,22.7179,2800.0
2008-03-25 14:00:00,23.2,23.2,23.2,23.2,1300.0,22.7179,22.7179,22.7179,22.7179,1300.0
2008-03-25 14:05:00,23.2,23.21,23.18,23.21,3000.0,22.7179,22.7277,22.6983,22.7277,3000.0
2008-03-25 14:10:00,23.21,23.21,23.18,23.21,3000.0,22.7277,22.7277,22.6983,22.7277,3000.0
2008-03-25 14:15:00,23.19,23.21,23.17,23.17,4000.0,22.7081,22.7277,22.6885,22.6885,4000.0
2008-03-25 14:20:00,23.19,23.19,23.14,23.15,3800.0,22.7081,22.7081,22.6591,22.6689,3800.0
2008-03-25 14:25:00,23.15,23.15,23.14,23.14,1000.0,22.6689,22.6689,22.6591,22.6591,1000.0
2008-03-25 14:30:00,23.14,23.14,23.11,23.14,11900.0,22.6591,22.6591,22.6297,22.6591,11900.0
2008-03-25 14:35:00,23.13,23.15,23.12,23.13,5900.0,22.6493,22.6689,22.6395,22.6493,5900.0
2008-03-25 14:40:00,23.15,23.15,23.12,23.12,4500.0,22.6689,22.6689,22.6395,22.6395,4500.0
2008-03-25 14:45:00,23.15,23.15,23.12,23.14,2800.0,22.6689,22.6689,22.6395,22.6591,2800.0
2008-03-25 14:50:00,23.14,23.15,23.11,23.12,3400.0,22.6591,22.6689,22.6297,22.6395,3400.0
2008-03-25 14:55:00,23.14,23.16,23.13,23.16,4100.0,22.6591,22.6787,22.6493,22.6787,4100.0
2008-03-25 15:00:00,23.16,23.17,23.16,23.17,600.0,22.6787,22.6885,22.6787,22.6885,600.0
2008-03-25 15:05:00,23.16,23.17,23.12,23.15,5700.0,22.6787,22.6885,22.6395,22.6689,5700.0
2008-03-25 15:10:00,23.13,23.17,23.13,23.15,3400.0,22.6493,22.6885,22.6493,22.6689,3400.0
2008-03-25 15:15:00,23.16,23.19,23.14,23.18,7000.0,22.6787,22.7081,22.6591,22.6983,7000.0
2008-03-25 15:20:00,23.19,23.19,23.15,23.19,6300.0,22.7081,22.7081,22.6689,22.7081,6300.0
2008-03-25 15:25:00,23.2,23.22,23.18,23.22,3000.0,22.7179,22.7375,22.6983,22.7375,3000.0
2008-03-25 15:30:00,23.21,23.29,23.21,23.27,9300.0,22.7277,22.806,22.7277,22.7864,9300.0
2008-03-25 15:35:00,23.28,23.28,23.23,23.25,10800.0,22.7962,22.7962,22.7472,22.7668,10800.0
2008-03-25 15:40:00,23.23,23.26,23.23,23.25,6500.0,22.7472,22.7766,22.7472,22.7668,6500.0
2008-03-25 15:45:00,23.26,23.26,23.19,23.24,21800.0,22.7766,22.7766,22.7081,22.757,21800.0
2008-03-25 15:50:00,23.24,23.32,23.24,23.28,15500.0,22.757,22.8354,22.757,22.7962,15500.0
2008-03-25 15:55:00,23.29,23.3,23.12,23.13,56900.0,22.806,22.8158,22.6395,22.6493,56900.0
2008-03-26 09:30:00,23.06,23.06,22.9,22.9,1800.0,22.5808,22.5808,22.4241,22.4241,1800.0
2008-03-26 09:35:00,22.82,22.88,22.74,22.78,4800.0,22.3458,22.4045,22.2674,22.3066,4800.0
2008-03-26 09:40:00,22.79,22.81,22.72,22.74,2900.0,22.3164,22.336,22.2478,22.2674,2900.0
2008-03-26 09:45:00,22.73,22.82,22.69,22.81,3200.0,22.2576,22.3458,22.2185,22.336,3200.0
2008-03-26 09:50:00,22.82,22.89,22.79,22.89,4100.0,22.3458,22.4143,22.3164,22.4143,4100.0
2008-03-26 09:55:00,22.91,23.0,22.9,23.0,5800.0,22.4339,22.522,22.4241,22.522,5800.0
2008-03-26 10:00:00,23.01,23.02,22.97,23.0,3200.0,22.5318,22.5416,22.4927,22.522,3200.0
2008-03-26 10:05:00,22.98,23.0,22.96,22.97,3200.0,22.5024,22.522,22.4829,22.4927,3200.0
2008-03-26 10:10:00,22.96,22.97,22.91,22.97,4900.0,22.4829,22.4927,22.4339,22.4927,4900.0
2008-03-26 10:15:00,22.95,22.97,22.9,22.95,7800.0,22.4731,22.4927,22.4241,22.4731,7800.0
2008-03-26 10:20:00,22.96,22.96,22.91,22.95,8000.0,22.4829,22.4829,22.4339,22.4731,8000.0
2008-03-26 10:25:00,22.95,22.96,22.93,22.96,3600.0,22.4731,22.4829,22.4535,22.4829,3600.0
2008-03-26 10:30:00,22.95,22.95,22.9,22.92,5000.0,22.4731,22.4731,22.4241,22.4437,5000.0
2008-03-26 10:35:00,22.9,22.97,22.87,22.9,8100.0,22.4241,22.4927,22.3947,22.4241,8100.0
2008-03-26 10:40:00,22.92,22.94,22.89,22.91,2700.0,22.4437,22.4633,22.4143,22.4339,2700.0
2008-03-26 10:45:00,22.91,22.92,22.86,22.91,11600.0,22.4339,22.4437,22.3849,22.4339,11600.0
2008-03-26 10:50:00,22.92,23.0,22.89,22.98,7500.0,22.4437,22.522,22.4143,22.5024,7500.0
2008-03-26 10:55:00,22.93,22.94,22.92,22.92,1400.0,22.4535,22.4633,22.4437,22.4437,1400.0
2008-03-26 11:00:00,22.92,22.93,22.9,22.9,1600.0,22.4437,22.4535,22.4241,22.4241,1600.0
2008-03-26 11:05:00,22.9,22.95,22.9,22.94,6600.0,22.4241,22.4731,22.4241,22.4633,6600.0
2008-03-26 11:10:00,22.93,22.96,22.9,22.92,5800.0,22.4535,22.4829,22.4241,22.4437,5800.0
2008-03-26 11:15:00,22.96,22.97,22.91,22.93,3500.0,22.4829,22.4927,22.4339,22.4535,3500.0
2008-03-26 11:20:00,22.94,22.97,22.92,22.97,8300.0,22.4633,22.4927,22.4437,22.4927,8300.0
2008-03-26 11:25:00,22.96,22.99,22.96,22.98,300.0,22.4829,22.5122,22.4829,22.5024,300.0
2008-03-26 11:30:00,22.97,22.99,22.97,22.97,500.0,22.4927,22.5122,22.4927,22.4927,500.0
2008-03-26 11:35:00,22.95,22.95,22.91,22.93,2700.0,22.4731,22.4731,22.4339,22.4535,2700.0
2008-03-26 11:40:00,22.91,22.94,22.9,22.93,12600.0,22.4339,22.4633,22.4241,22.4535,12600.0
2008-03-26 11:45:00,22.95,22.97,22.93,22.96,3100.0,22.4731,22.4927,22.4535,22.4829,3100.0
2008-03-26 11:50:00,22.94,23.0,22.94,22.96,2100.0,22.4633,22.522,22.4633,22.4829,2100.0
2008-03-26 11:55:00,22.97,23.01,22.97,22.99,1100.0,22.4927,22.5318,22.4927,22.5122,1100.0
2008-03-26 12:00:00,22.96,22.98,22.91,22.94,2000.0,22.4829,22.5024,22.4339,22.4633,2000.0
2008-03-26 12:05:00,22.94,22.97,22.92,22.96,7700.0,22.4633,22.4927,22.4437,22.4829,7700.0
2008-03-26 12:10:00,22.95,22.97,22.91,22.94,2700.0,22.4731,22.4927,22.4339,22.4633,2700.0
2008-03-26 12:15:00,22.95,22.99,22.92,22.98,4500.0,22.4731,22.5122,22.4437,22.5024,4500.0
2008-03-26 12:20:00,22.98,22.98,22.95,22.95,2200.0,22.5024,22.5024,22.4731,22.4731,2200.0
2008-03-26 12:25:00,22.95,22.98,22.94,22.96,2800.0,22.4731,22.5024,22.4633,22.4829,2800.0
2008-03-26 12:30:00,22.97,22.98,22.97,22.97,2300.0,22.4927,22.5024,22.4927,22.4927,2300.0
2008-03-26 12:35:00,22.98,22.98,22.92,22.95,3600.0,22.5024,22.5024,22.4437,22.4731,3600.0
2008-03-26 12:40:00,22.94,22.95,22.93,22.93,2000.0,22.4633,22.4731,22.4535,22.4535,2000.0
2008-03-26 12:45:00,22.92,22.99,22.9,22.95,12200.0,22.4437,22.5122,22.4241,22.4731,12200.0
2008-03-26 12:50:00,23.0,23.02,22.92,22.97,10400.0,22.522,22.5416,22.4437,22.4927,10400.0
2008-03-26 12:55:00,22.96,22.99,22.96,22.99,2200.0,22.4829,22.5122,22.4829,22.5122,2200.0
2008-03-26 13:00:00,22.98,22.99,22.95,22.98,2800.0,22.5024,22.5122,22.4731,22.5024,2800.0
2008-03-26 13:05:00,23.0,23.02,22.99,23.02,2300.0,22.522,22.5416,22.5122,22.5416,2300.0
2008-03-26 13:10:00,23.01,23.04,23.01,23.02,2300.0,22.5318,22.5612,22.5318,22.5416,2300.0
2008-03-26 13:15:00,23.01,23.01,22.99,22.99,700.0,22.5318,22.5318,22.5122,22.5122,700.0
2008-03-26 13:20:00,23.0,23.0,22.98,22.99,3200.0,22.522,22.522,22.5024,22.5122,3200.0
2008-03-26 13:25:00,22.99,23.01,22.99,23.0,2400.0,22.5122,22.5318,22.5122,22.522,2400.0
2008-03-26 13:30:00,23.0,23.01,22.96,22.96,1800.0,22.522,22.5318,22.4829,22.4829,1800.0
2008-03-26 13:35:00,22.95,22.96,22.95,22.95,700.0,22.4731,22.4829,22.4731,22.4731,700.0
2008-03-26 13:40:00,22.96,23.0,22.93,22.96,10200.0,22.4829,22.522,22.4535,22.4829,10200.0
2008-03-26 13:45:00,22.95,22.95,22.9,22.95,10400.0,22.4731,22.4731,22.4241,22.4731,10400.0
2008-03-26 13:50:00,22.96,22.97,22.93,22.95,1900.0,22.4829,22.4927,22.4535,22.4731,1900.0
2008-03-26 13:55:00,22.97,22.98,22.96,22.97,4300.0,22.4927,22.5024,22.4829,22.4927,4300.0
2008-03-26 14:00:00,22.97,22.97,22.93,22.94,3400.0,22.4927,22.4927,22.4535,22.4633,3400.0
2008-03-26 14:05:00,22.93,22.99,22.93,22.96,10100.0,22.4535,22.5122,22.4535,22.4829,10100.0
2008-03-26 14:10:00,22.95,22.99,22.95,22.99,4100.0,22.4731,22.5122,22.4731,22.5122,4100.0
2008-03-26 14:15:00,22.98,22.99,22.97,22.98,3500.0,22.5024,22.5122,22.4927,22.5024,3500.0
2008-03-26 14:20:00,22.99,22.99,22.97,22.98,3600.0,22.5122,22.5122,22.4927,22.5024,3600.0
2008-03-26 14:25:00,22.99,23.03,22.99,23.03,3800.0,22.5122,22.5514,22.5122,22.5514,3800.0
2008-03-26 14:30:00,23.04,23.08,23.03,23.08,9400.0,22.5612,22.6004,22.5514,22.6004,9400.0
2008-03-26 14:35:00,23.09,23.14,23.09,23.12,7300.0,22.6102,22.6591,22.6102,22.6395,7300.0
2008-03-26 14:40:00,23.13,23.13,23.05,23.05,5900.0,22.6493,22.6493,22.571,22.571,5900.0
2008-03-26 14:45:00,23.04,23.08,23.04,23.08,3800.0,22.5612,22.6004,22.5612,22.6004,3800.0
2008-03-26 14:50:00,23.08,23.14,23.07,23.13,5200.0,22.6004,22.6591,22.5906,22.6493,5200.0
2008-03-26 14:55:00,23.13,23.17,23.12,23.17,3700.0,22.6493,22.6885,22.6395,22.6885,3700.0
2008-03-26 15:00:00,23.18,23.21,23.17,23.21,4000.0,22.6983,22.7277,22.6885,22.7277,4000.0
2008-03-26 15:05:00,23.21,23.21,23.16,23.16,4500.0,22.7277,22.7277,22.6787,22.6787,4500.0
2008-03-26 15:10:00,23.16,23.16,23.13,23.13,2700.0,22.6787,22.6787,22.6493,22.6493,2700.0
2008-03-26 15:15:00,23.12,23.13,23.11,23.13,1700.0,22.6395,22.6493,22.6297,22.6493,1700.0
2008-03-26 15:20:00,23.11,23.13,23.11,23.12,1200.0,22.6297,22.6493,22.6297,22.6395,1200.0
2008-03-26 15:25:00,23.11,23.14,23.11,23.11,5900.0,22.6297,22.6591,22.6297,22.6297,5900.0
2008-03-26 15:30:00,23.11,23.12,23.11,23.12,2600.0,22.6297,22.6395,22.6297,22.6395,2600.0
2008-03-26 15:35:00,23.12,23.13,23.09,23.11,6800.0,22.6395,22.6493,22.6102,22.6297,6800.0
2008-03-26 15:40:00,23.11,23.12,23.1,23.11,7800.0,22.6297,22.6395,22.62,22.6297,7800.0
2008-03-26 15:45:00,23.12,23.12,23.11,23.11,4300.0,22.6395,22.6395,22.6297,22.6297,4300.0
2008-03-26 15:50:00,23.12,23.12,23.07,23.09,6600.0,22.6395,22.6395,22.5906,22.6102,6600.0
2008-03-26 15:55:00,23.08,23.09,23.04,23.06,8500.0,22.6004,22.6102,22.5612,22.5808,8500.0
2008-03-27 09:30:00,23.1,23.15,22.94,22.97,3900.0,22.62,22.6689,22.4633,22.4927,3900.0
2008-03-27 09:35:00,22.96,22.96,22.83,22.83,7500.0,22.4829,22.4829,22.3556,22.3556,7500.0
2008-03-27 09:40:00,22.83,22.88,22.81,22.87,2100.0,22.3556,22.4045,22.336,22.3947,2100.0
2008-03-27 09:45:00,22.85,22.92,22.85,22.89,4300.0,22.3751,22.4437,22.3751,22.4143,4300.0
2008-03-27 09:50:00,22.89,22.89,22.72,22.73,6500.0,22.4143,22.4143,22.2478,22.2576,6500.0
2008-03-27 09:55:00,22.71,22.75,22.71,22.73,11200.0,22.2381,22.2772,22.2381,22.2576,11200.0
2008-03-27 10:00:00,22.73,22.93,22.7,22.93,9900.0,22.2576,22.4535,22.2283,22.4535,9900.0
2008-03-27 10:05:00,22.91,22.99,22.9,22.95,8500.0,22.4339,22.5122,22.4241,22.4731,8500.0
2008-03-27 10:10:00,22.95,22.97,22.91,22.96,3400.0,22.4731,22.4927,22.4339,22.4829,3400.0
2008-03-27 10:15:00,22.95,22.96,22.95,22.95,2400.0,22.4731,22.4829,22.4731,22.4731,2400.0
2008-03-27 10:20:00,22.95,22.97,22.91,22.95,4900.0,22.4731,22.4927,22.4339,22.4731,4900.0
2008-03-27 10:25:00,22.97,22.98,22.94,22.95,9900.0,22.4927,22.5024,22.4633,22.4731,9900.0
2008-03-27 10:30:00,22.99,22.99,22.93,22.94,3800.0,22.5122,22.5122,22.4535,22.4633,3800.0
2008-03-27 10:35:00,22.96,23.04,22.93,23.02,4400.0,22.4829,22.5612,22.4535,22.5416,4400.0
2008-03-27 10:40:00,23.02,23.06,22.99,23.0,2700.0,22.5416,22.5808,22.5122,22.522,2700.0
2008-03-27 10:45:00,22.98,23.02,22.97,22.97,2400.0,22.5024,22.5416,22.4927,22.4927,2400.0
2008-03-27 10:50:00,22.99,23.0,22.98,22.99,2700.0,22.5122,22.522,22.5024,22.5122,2700.0
2008-03-27 10:55:00,22.99,23.0,22.92,22.95,6200.0,22.5122,22.522,22.4437,22.4731,6200.0
2008-03-27 11:00:00,22.95,22.96,22.91,22.91,3300.0,22.4731,22.4829,22.4339,22.4339,3300.0
2008-03-27 11:05:00,22.93,23.01,22.92,22.96,7200.0,22.4535,22.5318,22.4437,22.4829,7200.0
2008-03-27 11:10:00,22.98,22.99,22.95,22.95,2200.0,22.5024,22.5122,22.4731,22.4731,2200.0
2008-03-27 11:15:00,22.95,22.95,22.92,22.93,4600.0,22.4731,22.4731,22.4437,22.4535,4600.0
2008-03-27 11:20:00,22.95,22.96,22.89,22.9,4800.0,22.4731,22.4829,22.4143,22.4241,4800.0
2008-03-27 11:25:00,22.92,22.92,22.88,22.88,3800.0,22.4437,22.4437,22.4045,22.4045,3800.0
2008-03-27 11:30:00,22.89,22.9,22.88,22.89,2900.0,22.4143,22.4241,22.4045,22.4143,2900.0
2008-03-27 11:35:00,22.9,22.95,22.9,22.94,3400.0,22.4241,22.4731,22.4241,22.4633,3400.0
2008-03-27 11:40:00,22.92,22.98,22.91,22.95,8900.0,22.4437,22.5024,22.4339,22.4731,8900.0
2008-03-27 11:45:00,22.95,22.95,22.92,22.95,3900.0,22.4731,22.4731,22.4437,22.4731,3900.0
2008-03-27 11:50:00,22.98,22.98,22.91,22.92,3400.0,22.5024,22.5024,22.4339,22.4437,3400.0
2008-03-27 11:55:00,22.91,22.92,22.89,22.89,5200.0,22.4339,22.4437,22.4143,22.4143,5200.0
2008-03-27 12:00:00,22.9,22.9,22.89,22.89,3200.0,22.4241,22.4241,22.4143,22.4143,3200.0
2008-03-27 12:05:00,22.89,22.96,22.88,22.94,13700.0,22.4143,22.4829,22.4045,22.4633,13700.0
2008-03-27 12:10:00,22.96,23.0,22.95,23.0,4000.0,22.4829,22.522,22.4731,22.522,4000.0
2008-03-27 12:15:00,23.02,23.02,22.99,23.0,1600.0,22.5416,22.5416,22.5122,22.522,1600.0
2008-03-27 12:20:00,23.01,23.01,22.97,22.97,2600.0,22.5318,22.5318,22.4927,22.4927,2600.0
2008-03-27 12:25:00,22.97,22.97,22.93,22.97,2700.0,22.4927,22.4927,22.4535,22.4927,2700.0
2008-03-27 12:30:00,22.99,23.01,22.97,23.0,3300.0,22.5122,22.5318,22.4927,22.522,3300.0
2008-03-27 12:35:00,23.0,23.02,22.96,23.0,6600.0,22.522,22.5416,22.4829,22.522,6600.0
2008-03-27 12:40:00,23.0,23.03,23.0,23.03,2000.0,22.522,22.5514,22.522,22.5514,2000.0
2008-03-27 12:45:00,23.02,23.06,23.0,23.01,3600.0,22.5416,22.5808,22.522,22.5318,3600.0
2008-03-27 12:50:00,23.02,23.02,23.01,23.02,900.0,22.5416,22.5416,22.5318,22.5416,900.0
2008-03-27 12:55:00,23.02,23.02,22.92,22.92,5300.0,22.5416,22.5416,22.4437,22.4437,5300.0
2008-03-27 13:00:00,22.92,22.95,22.9,22.92,10400.0,22.4437,22.4731,22.4241,22.4437,10400.0
2008-03-27 13:05:00,22.93,22.93,22.91,22.91,4400.0,22.4535,22.4535,22.4339,22.4339,4400.0
2008-03-27 13:10:00,22.91,22.94,22.91,22.93,2500.0,22.4339,22.4633,22.4339,22.4535,2500.0
2008-03-27 13:15:00,22.93,22.95,22.93,22.95,1500.0,22.4535,22.4731,22.4535,22.4731,1500.0
2008-03-27 13:20:00,22.94,22.94,22.92,22.93,4300.0,22.4633,22.4633,22.4437,22.4535,4300.0
2008-03-27 13:25:00,22.92,22.93,22.92,22.92,2800.0,22.4437,22.4535,22.4437,22.4437,2800.0
2008-03-27 13:30:00,22.92,22.92,22.88,22.89,2300.0,22.4437,22.4437,22.4045,22.4143,2300.0
2008-03-27 13:35:00,22.9,22.9,22.86,22.87,6300.0,22.4241,22.4241,22.3849,22.3947,6300.0
2008-03-27 13:40:00,22.88,22.9,22.86,22.87,5400.0,22.4045,22.4241,22.3849,22.3947,5400.0
2008-03-27 13:45:00,22.86,22.87,22.86,22.87,2200.0,22.3849,22.3947,22.3849,22.3947,2200.0
2008-03-27 13:50:00,22.87,22.88,22.86,22.86,2000.0,22.3947,22.4045,22.3849,22.3849,2000.0
2008-03-27 13:55:00,22.86,22.88,22.86,22.88,1400.0,22.3849,22.4045,22.3849,22.4045,1400.0
2008-03-27 14:00:00,22.88,22.9,22.87,22.87,4800.0,22.4045,22.4241,22.3947,22.3947,4800.0
2008-03-27 14:05:00,22.87,22.88,22.86,22.87,4100.0,22.3947,22.4045,22.3849,22.3947,4100.0
2008-03-27 14:10:00,22.87,22.91,22.87,22.9,4400.0,22.3947,22.4339,22.3947,22.4241,4400.0
2008-03-27 14:15:00,22.91,22.91,22.85,22.87,2400.0,22.4339,22.4339,22.3751,22.3947,2400.0
2008-03-27 14:20:00,22.87,22.9,22.86,22.9,2000.0,22.3947,22.4241,22.3849,22.4241,2000.0
2008-03-27 14:25:00,22.91,22.95,22.9,22.95,3500.0,22.4339,22.4731,22.4241,22.4731,3500.0
2008-03-27 14:30:00,22.94,22.95,22.91,22.92,2700.0,22.4633,22.4731,22.4339,22.4437,2700.0
2008-03-27 14:35:00,22.92,22.96,22.92,22.94,4200.0,22.4437,22.4829,22.4437,22.4633,4200.0
2008-03-27 14:40:00,22.96,22.98,22.93,22.96,2300.0,22.4829,22.5024,22.4535,22.4829,2300.0
2008-03-27 14:45:00,22.96,22.97,22.96,22.96,700.0,22.4829,22.4927,22.4829,22.4829,700.0
2008-03-27 14:50:00,22.97,23.0,22.94,22.94,7200.0,22.4927,22.522,22.4633,22.4633,7200.0
2008-03-27 14:55:00,22.97,22.99,22.95,22.97,4200.0,22.4927,22.5122,22.4731,22.4927,4200.0
2008-03-27 15:00:00,22.97,22.98,22.93,22.96,4500.0,22.4927,22.5024,22.4535,22.4829,4500.0
2008-03-27 15:05:00,22.97,22.98,22.95,22.95,4500.0,22.4927,22.5024,22.4731,22.4731,4500.0
2008-03-27 15:10:00,22.95,22.99,22.93,22.98,5900.0,22.4731,22.5122,22.4535,22.5024,5900.0
2008-03-27 15:15:00,22.99,23.0,22.99,22.99,3800.0,22.5122,22.522,22.5122,22.5122,3800.0
2008-03-27 15:20:00,22.99,23.0,22.94,22.95,6300.0,22.5122,22.522,22.4633,22.4731,6300.0
2008-03-27 15:25:00,22.94,22.98,22.94,22.94,5000.0,22.4633,22.5024,22.4633,22.4633,5000.0
2008-03-27 15:30:00,22.95,22.98,22.95,22.98,3000.0,22.4731,22.5024,22.4731,22.5024,3000.0
2008-03-27 15:35:00,22.97,22.98,22.85,22.85,12500.0,22.4927,22.5024,22.3751,22.3751,12500.0
2008-03-27 15:40:00,22.85,22.92,22.85,22.9,13900.0,22.3751,22.4437,22.3751,22.4241,13900.0
2008-03-27 15:45:00,22.9,22.92,22.88,22.92,7800.0,22.4241,22.4437,22.4045,22.4437,7800.0
2008-03-27 15:50:00,22.91,22.91,22.84,22.86,7800.0,22.4339,22.4339,22.3654,22.3849,7800.0
2008-03-27 15:55:00,22.86,22.93,22.84,22.93,24300.0,22.3849,22.4535,22.3654,22.4535,24300.0
2008-03-28 09:30:00,22.95,22.95,22.74,22.78,4600.0,22.4731,22.4731,22.2674,22.3066,4600.0
2008-03-28 09:35:00,22.78,22.83,22.78,22.82,6500.0,22.3066,22.3556,22.3066,22.3458,6500.0
2008-03-28 09:40:00,22.82,22.86,22.76,22.86,5600.0,22.3458,22.3849,22.287,22.3849,5600.0
2008-03-28 09:45:00,22.88,22.88,22.77,22.79,5400.0,22.4045,22.4045,22.2968,22.3164,5400.0
2008-03-28 09:50:00,22.78,22.86,22.78,22.86,5600.0,22.3066,22.3849,22.3066,22.3849,5600.0
2008-03-28 09:55:00,22.86,22.86,22.68,22.73,23400.0,22.3849,22.3849,22.2087,22.2576,23400.0
2008-03-28 10:00:00,22.73,22.87,22.73,22.86,4300.0,22.2576,22.3947,22.2576,22.3849,4300.0
2008-03-28 10:05:00,22.85,22.87,22.81,22.83,4800.0,22.3751,22.3947,22.336,22.3556,4800.0
2008-03-28 10:10:00,22.83,22.84,22.81,22.83,4400.0,22.3556,22.3654,22.336,22.3556,4400.0
2008-03-28 10:15:00,22.83,22.83,22.73,22.74,8300.0,22.3556,22.3556,22.2576,22.2674,8300.0
2008-03-28 10:20:00,22.74,22.76,22.71,22.72,4100.0,22.2674,22.287,22.2381,22.2478,4100.0
2008-03-28 10:25:00,22.73,22.78,22.73,22.78,5100.0,22.2576,22.3066,22.2576,22.3066,5100.0
2008-03-28 10:30:00,22.78,22.78,22.75,22.76,3000.0,22.3066,22.3066,22.2772,22.287,3000.0
2008-03-28 10:35:00,22.75,22.76,22.67,22.67,4300.0,22.2772,22.287,22.1989,22.1989,4300.0
2008-03-28 10:40:00,22.66,22.76,22.65,22.76,5600.0,22.1891,22.287,22.1793,22.287,5600.0
2008-03-28 10:45:00,22.73,22.74,22.7,22.7,2400.0,22.2576,22.2674,22.2283,22.2283,2400.0
2008-03-28 10:50:00,22.69,22.69,22.59,22.59,2400.0,22.2185,22.2185,22.1205,22.1205,2400.0
2008-03-28 10:55:00,22.59,22.59,22.53,22.56,2700.0,22.1205,22.1205,22.0618,22.0912,2700.0
2008-03-28 11:00:00,22.55,22.56,22.54,22.54,1100.0,22.0814,22.0912,22.0716,22.0716,1100.0
2008-03-28 11:05:00,22.54,22.55,22.47,22.47,4700.0,22.0716,22.0814,22.003,22.003,4700.0
2008-03-28 11:10:00,22.47,22.47,22.43,22.44,3100.0,22.003,22.003,21.9639,21.9737,3100.0
2008-03-28 11:15:00,22.43,22.45,22.43,22.43,2000.0,21.9639,21.9835,21.9639,21.9639,2000.0
2008-03-28 11:20:00,22.44,22.47,22.43,22.47,1800.0,21.9737,22.003,21.9639,22.003,1800.0
2008-03-28 11:25:00,22.49,22.51,22.46,22.46,1600.0,22.0226,22.0422,21.9933,21.9933,1600.0
2008-03-28 11:30:00,22.47,22.49,22.47,22.47,500.0,22.003,22.0226,22.003,22.003,500.0
2008-03-28 11:35:00,22.47,22.49,22.39,22.39,3400.0,22.003,22.0226,21.9247,21.9247,3400.0
2008-03-28 11:40:00,22.39,22.42,22.38,22.39,2800.0,21.9247,21.9541,21.9149,21.9247,2800.0
2008-03-28 11:45:00,22.39,22.4,22.38,22.38,1000.0,21.9247,21.9345,21.9149,21.9149,1000.0
2008-03-28 11:50:00,22.39,22.39,22.38,22.39,2800.0,21.9247,21.9247,21.9149,21.9247,2800.0
2008-03-28 11:55:00,22.4,22.42,22.39,22.42,2900.0,21.9345,21.9541,21.9247,21.9541,2900.0
2008-03-28 12:00:00,22.42,22.44,22.41,22.42,1500.0,21.9541,21.9737,21.9443,21.9541,1500.0
2008-03-28 12:05:00,22.42,22.43,22.41,22.41,800.0,21.9541,21.9639,21.9443,21.9443,800.0
2008-03-28 12:10:00,22.4,22.41,22.39,22.4,800.0,21.9345,21.9443,21.9247,21.9345,800.0
2008-03-28 12:15:00,22.4,22.41,22.35,22.37,1700.0,21.9345,21.9443,21.8855,21.9051,1700.0
2008-03-28 12:20:00,22.37,22.37,22.35,22.37,2000.0,21.9051,21.9051,21.8855,21.9051,2000.0
2008-03-28 12:25:00,22.36,22.36,22.35,22.36,700.0,21.8953,21.8953,21.8855,21.8953,700.0
2008-03-28 12:30:00,22.35,22.36,22.33,22.35,900.0,21.8855,21.8953,21.866,21.8855,900.0
2008-03-28 12:35:00,22.35,22.35,22.32,22.32,800.0,21.8855,21.8855,21.8562,21.8562,800.0
2008-03-28 12:40:00,22.32,22.33,22.28,22.32,16200.0,21.8562,21.866,21.817,21.8562,16200.0
2008-03-28 12:45:00,22.33,22.35,22.29,22.33,9000.0,21.866,21.8855,21.8268,21.866,9000.0
2008-03-28 12:50:00,22.36,22.37,22.34,22.34,3000.0,21.8953,21.9051,21.8757,21.8757,3000.0
2008-03-28 12:55:00,22.35,22.36,22.33,22.33,1200.0,21.8855,21.8953,21.866,21.866,1200.0
2008-03-28 13:00:00,22.33,22.36,22.32,22.35,1400.0,21.866,21.8953,21.8562,21.8855,1400.0
2008-03-28 13:05:00,22.35,22.36,22.35,22.35,1300.0,21.8855,21.8953,21.8855,21.8855,1300.0
2008-03-28 13:10:00,22.35,22.36,22.33,22.36,2200.0,21.8855,21.8953,21.866,21.8953,2200.0
2008-03-28 13:15:00,22.34,22.37,22.2,22.24,22300.0,21.8757,21.9051,21.7387,21.7778,22300.0
2008-03-28 13:20:00,22.25,22.25,22.24,22.25,1900.0,21.7876,21.7876,21.7778,21.7876,1900.0
2008-03-28 13:25:00,22.25,22.26,22.21,22.24,1600.0,21.7876,21.7974,21.7484,21.7778,1600.0
2008-03-28 13:30:00,22.24,22.24,22.19,22.19,3400.0,21.7778,21.7778,21.7289,21.7289,3400.0
2008-03-28 13:35:00,22.2,22.24,22.19,22.22,2800.0,21.7387,21.7778,21.7289,21.7582,2800.0
2008-03-28 13:40:00,22.23,22.23,22.19,22.19,1200.0,21.768,21.768,21.7289,21.7289,1200.0
2008-03-28 13:45:00,22.19,22.22,22.17,22.21,6200.0,21.7289,21.7582,21.7093,21.7484,6200.0
2008-03-28 13:50:00,22.21,22.22,22.21,22.21,2200.0,21.7484,21.7582,21.7484,21.7484,2200.0
2008-03-28 13:55:00,22.21,22.24,22.21,22.22,7700.0,21.7484,21.7778,21.7484,21.7582,7700.0
2008-03-28 14:00:00,22.22,22.28,22.22,22.24,15100.0,21.7582,21.817,21.7582,21.7778,15100.0
2008-03-28 14:05:00,22.25,22.28,22.22,22.28,5400.0,21.7876,21.817,21.7582,21.817,5400.0
2008-03-28 14:10:00,22.28,22.31,22.28,22.31,4400.0,21.817,21.8464,21.817,21.8464,4400.0
2008-03-28 14:15:00,22.31,22.33,22.29,22.3,11800.0,21.8464,21.866,21.8268,21.8366,11800.0
2008-03-28 14:20:00,22.29,22.32,22.28,22.32,3700.0,21.8268,21.8562,21.817,21.8562,3700.0
2008-03-28 14:25:00,22.29,22.31,22.28,22.3,1600.0,21.8268,21.8464,21.817,21.8366,1600.0
2008-03-28 14:30:00,22.28,22.31,22.28,22.3,3300.0,21.817,21.8464,21.817,21.8366,3300.0
2008-03-28 14:35:00,22.3,22.31,22.28,22.29,4400.0,21.8366,21.8464,21.817,21.8268,4400.0
2008-03-28 14:40:00,22.29,22.29,22.25,22.25,6200.0,21.8268,21.8268,21.7876,21.7876,6200.0
2008-03-28 14:45:00,22.25,22.33,22.25,22.33,5100.0,21.7876,21.866,21.7876,21.866,5100.0
2008-03-28 14:50:00,22.31,22.32,22.28,22.29,1500.0,21.8464,21.8562,21.817,21.8268,1500.0
2008-03-28 14:55:00,22.29,22.29,22.25,22.26,2200.0,21.8268,21.8268,21.7876,21.7974,2200.0
2008-03-28 15:00:00,22.25,22.27,22.25,22.25,2600.0,21.7876,21.8072,21.7876,21.7876,2600.0
2008-03-28 15:05:00,22.25,22.25,22.22,22.22,7200.0,21.7876,21.7876,21.7582,21.7582,7200.0
2008-03-28 15:10:00,22.22,22.23,22.2,22.2,2800.0,21.7582,21.768,21.7387,21.7387,2800.0
2008-03-28 15:15:00,22.2,22.2,22.14,22.16,4400.0,21.7387,21.7387,21.6799,21.6995,4400.0
2008-03-28 15:20:00,22.16,22.17,22.15,22.15,4300.0,21.6995,21.7093,21.6897,21.6897,4300.0
2008-03-28 15:25:00,22.15,22.19,22.15,22.18,4800.0,21.6897,21.7289,21.6897,21.7191,4800.0
2008-03-28 15:30:00,22.19,22.22,22.17,22.22,3000.0,21.7289,21.7582,21.7093,21.7582,3000.0
2008-03-28 15:35:00,22.21,22.26,22.21,22.25,6200.0,21.7484,21.7974,21.7484,21.7876,6200.0
2008-03-28 15:40:00,22.25,22.28,22.24,22.27,9000.0,21.7876,21.817,21.7778,21.8072,9000.0
2008-03-28 15:45:00,22.27,22.29,22.25,22.27,5300.0,21.8072,21.8268,21.7876,21.8072,5300.0
2008-03-28 15:50:00,22.27,22.27,22.22,22.22,8800.0,21.8072,21.8072,21.7582,21.7582,8800.0
2008-03-28 15:55:00,22.22,22.22,22.16,22.2,10700.0,21.7582,21.7582,21.6995,21.7387,10700.0
2008-03-31 09:30:00,22.08,22.09,22.05,22.08,9900.0,21.6211,21.6309,21.5918,21.6211,9900.0
2008-03-31 09:35:00,22.0,22.0,21.67,21.67,9100.0,21.5428,21.5428,21.2197,21.2197,9100.0
2008-03-31 09:40:00,21.7,21.85,21.65,21.85,11700.0,21.249,21.3959,21.2001,21.3959,11700.0
2008-03-31 09:45:00,21.88,22.03,21.88,21.99,9500.0,21.4253,21.5722,21.4253,21.533,9500.0
2008-03-31 09:50:00,21.99,22.0,21.89,21.94,6400.0,21.533,21.5428,21.4351,21.4841,6400.0
2008-03-31 09:55:00,21.95,21.95,21.74,21.74,8200.0,21.4938,21.4938,21.2882,21.2882,8200.0
2008-03-31 10:00:00,21.77,21.77,21.59,21.62,7600.0,21.3176,21.3176,21.1413,21.1707,7600.0
2008-03-31 10:05:00,21.6,21.71,21.52,21.71,10200.0,21.1511,21.2588,21.0728,21.2588,10200.0
2008-03-31 10:10:00,21.7,21.74,21.7,21.74,4700.0,21.249,21.2882,21.249,21.2882,4700.0
2008-03-31 10:15:00,21.74,21.77,21.73,21.77,12600.0,21.2882,21.3176,21.2784,21.3176,12600.0
2008-03-31 10:20:00,21.78,21.8,21.73,21.73,9600.0,21.3274,21.347,21.2784,21.2784,9600.0
2008-03-31 10:25:00,21.73,21.73,21.58,21.59,13000.0,21.2784,21.2784,21.1315,21.1413,13000.0
2008-03-31 10:30:00,21.57,21.67,21.57,21.63,10900.0,21.1217,21.2197,21.1217,21.1805,10900.0
2008-03-31 10:35:00,21.66,21.66,21.59,21.6,8500.0,21.2099,21.2099,21.1413,21.1511,8500.0
2008-03-31 10:40:00,21.6,21.62,21.54,21.6,15400.0,21.1511,21.1707,21.0924,21.1511,15400.0
2008-03-31 10:45:00,21.63,21.63,21.56,21.56,3300.0,21.1805,21.1805,21.112,21.112,3300.0
2008-03-31 10:50:00,21.58,21.58,21.55,21.56,8200.0,21.1315,21.1315,21.1022,21.112,8200.0
2008-03-31 10:55:00,21.55,21.55,21.47,21.5,13300.0,21.1022,21.1022,21.0238,21.0532,13300.0
2008-03-31 11:00:00,21.47,21.5,21.44,21.44,4400.0,21.0238,21.0532,20.9944,20.9944,4400.0
2008-03-31 11:05:00,21.43,21.46,21.38,21.38,20600.0,20.9847,21.014,20.9357,20.9357,20600.0
2008-03-31 11:10:00,21.38,21.41,21.38,21.41,24500.0,20.9357,20.9651,20.9357,20.9651,24500.0
2008-03-31 11:15:00,21.41,21.41,21.4,21.41,8600.0,20.9651,20.9651,20.9553,20.9651,8600.0
2008-03-31 11:20:00,21.41,21.5,21.4,21.49,10400.0,20.9651,21.0532,20.9553,21.0434,10400.0
2008-03-31 11:25:00,21.51,21.59,21.5,21.57,11400.0,21.063,21.1413,21.0532,21.1217,11400.0
2008-03-31 11:30:00,21.53,21.6,21.53,21.57,38800.0,21.0826,21.1511,21.0826,21.1217,38800.0
2008-03-31 11:35:00,21.57,21.63,21.45,21.45,9300.0,21.1217,21.1805,21.0042,21.0042,9300.0
2008-03-31 11:40:00,21.49,21.5,21.48,21.5,2600.0,21.0434,21.0532,21.0336,21.0532,2600.0
2008-03-31 11:45:00,21.49,21.5,21.48,21.49,3300.0,21.0434,21.0532,21.0336,21.0434,3300.0
2008-03-31 11:50:00,21.5,21.5,21.48,21.48,28100.0,21.0532,21.0532,21.0336,21.0336,28100.0
2008-03-31 11:55:00,21.5,21.5,21.47,21.49,4200.0,21.0532,21.0532,21.0238,21.0434,4200.0
2008-03-31 12:00:00,21.5,21.5,21.49,21.49,4100.0,21.0532,21.0532,21.0434,21.0434,4100.0
2008-03-31 12:05:00,21.5,21.5,21.49,21.49,5300.0,21.0532,21.0532,21.0434,21.0434,5300.0
2008-03-31 12:10:00,21.5,21.5,21.49,21.5,2300.0,21.0532,21.0532,21.0434,21.0532,2300.0
2008-03-31 12:15:00,21.5,21.5,21.47,21.5,3900.0,21.0532,21.0532,21.0238,21.0532,3900.0
2008-03-31 12:20:00,21.49,21.5,21.48,21.49,3400.0,21.0434,21.0532,21.0336,21.0434,3400.0
2008-03-31 12:25:00,21.5,21.5,21.46,21.49,3600.0,21.0532,21.0532,21.014,21.0434,3600.0
2008-03-31 12:30:00,21.5,21.51,21.48,21.49,10400.0,21.0532,21.063,21.0336,21.0434,10400.0
2008-03-31 12:35:00,21.5,21.52,21.46,21.46,7900.0,21.0532,21.0728,21.014,21.014,7900.0
2008-03-31 12:40:00,21.46,21.48,21.39,21.41,9100.0,21.014,21.0336,20.9455,20.9651,9100.0
2008-03-31 12:45:00,21.42,21.43,21.4,21.42,4300.0,20.9749,20.9847,20.9553,20.9749,4300.0
2008-03-31 12:50:00,21.41,21.48,21.41,21.46,5600.0,20.9651,21.0336,20.9651,21.014,5600.0
2008-03-31 12:55:00,21.46,21.49,21.45,21.49,3400.0,21.014,21.0434,21.0042,21.0434,3400.0
2008-03-31 13:00:00,21.49,21.5,21.49,21.49,4500.0,21.0434,21.0532,21.0434,21.0434,4500.0
2008-03-31 13:05:00,21.5,21.5,21.47,21.49,5000.0,21.0532,21.0532,21.0238,21.0434,5000.0
2008-03-31 13:10:00,21.48,21.5,21.48,21.49,3600.0,21.0336,21.0532,21.0336,21.0434,3600.0
2008-03-31 13:15:00,21.49,21.5,21.48,21.49,3800.0,21.0434,21.0532,21.0336,21.0434,3800.0
2008-03-31 13:20:00,21.5,21.5,21.46,21.47,7300.0,21.0532,21.0532,21.014,21.0238,7300.0
2008-03-31 13:25:00,21.46,21.47,21.4,21.42,12100.0,21.014,21.0238,20.9553,20.9749,12100.0
2008-03-31 13:30:00,21.43,21.45,21.38,21.41,12600.0,20.9847,21.0042,20.9357,20.9651,12600.0
2008-03-31 13:35:00,21.43,21.45,21.4,21.45,12500.0,20.9847,21.0042,20.9553,21.0042,12500.0
2008-03-31 13:40:00,21.45,21.45,21.38,21.42,11000.0,21.0042,21.0042,20.9357,20.9749,11000.0
2008-03-31 13:45:00,21.43,21.5,21.42,21.5,4700.0,20.9847,21.0532,20.9749,21.0532,4700.0
2008-03-31 13:50:00,21.5,21.57,21.48,21.55,7000.0,21.0532,21.1217,21.0336,21.1022,7000.0
2008-03-31 13:55:00,21.57,21.65,21.57,21.62,7600.0,21.1217,21.2001,21.1217,21.1707,7600.0
2008-03-31 14:00:00,21.62,21.62,21.55,21.55,9400.0,21.1707,21.1707,21.1022,21.1022,9400.0
2008-03-31 14:05:00,21.55,21.58,21.52,21.55,8800.0,21.1022,21.1315,21.0728,21.1022,8800.0
2008-03-31 14:10:00,21.53,21.55,21.5,21.51,8200.0,21.0826,21.1022,21.0532,21.063,8200.0
2008-03-31 14:15:00,21.53,21.53,21.5,21.52,5400.0,21.0826,21.0826,21.0532,21.0728,5400.0
2008-03-31 14:20:00,21.52,21.55,21.51,21.54,12200.0,21.0728,21.1022,21.063,21.0924,12200.0
2008-03-31 14:25:00,21.54,21.55,21.54,21.54,5500.0,21.0924,21.1022,21.0924,21.0924,5500.0
2008-03-31 14:30:00,21.55,21.55,21.53,21.54,8300.0,21.1022,21.1022,21.0826,21.0924,8300.0
2008-03-31 14:35:00,21.53,21.54,21.51,21.52,3900.0,21.0826,21.0924,21.063,21.0728,3900.0
2008-03-31 14:40:00,21.52,21.52,21.47,21.47,7400.0,21.0728,21.0728,21.0238,21.0238,7400.0
2008-03-31 14:45:00,21.48,21.48,21.45,21.47,17300.0,21.0336,21.0336,21.0042,21.0238,17300.0
2008-03-31 14:50:00,21.46,21.47,21.41,21.43,10600.0,21.014,21.0238,20.9651,20.9847,10600.0
2008-03-31 14:55:00,21.43,21.43,21.42,21.43,9200.0,20.9847,20.9847,20.9749,20.9847,9200.0
2008-03-31 15:00:00,21.43,21.43,21.42,21.42,5900.0,20.9847,20.9847,20.9749,20.9749,5900.0
2008-03-31 15:05:00,21.43,21.43,21.42,21.43,10100.0,20.9847,20.9847,20.9749,20.9847,10100.0
2008-03-31 15:10:00,21.42,21.43,21.41,21.42,22600.0,20.9749,20.9847,20.9651,20.9749,22600.0
2008-03-31 15:15:00,21.42,21.42,21.41,21.42,14900.0,20.9749,20.9749,20.9651,20.9749,14900.0
2008-03-31 15:20:00,21.42,21.49,21.41,21.49,25400.0,20.9749,21.0434,20.9651,21.0434,25400.0
2008-03-31 15:25:00,21.49,21.5,21.4,21.41,24400.0,21.0434,21.0532,20.9553,20.9651,24400.0
2008-03-31 15:30:00,21.41,21.41,21.38,21.38,10200.0,20.9651,20.9651,20.9357,20.9357,10200.0
2008-03-31 15:35:00,21.39,21.44,21.38,21.42,32100.0,20.9455,20.9944,20.9357,20.9749,32100.0
2008-03-31 15:40:00,21.4,21.53,21.39,21.52,37700.0,20.9553,21.0826,20.9455,21.0728,37700.0
2008-03-31 15:45:00,21.52,21.54,21.51,21.53,16100.0,21.0728,21.0924,21.063,21.0826,16100.0
2008-03-31 15:50:00,21.53,21.53,21.5,21.51,23400.0,21.0826,21.0826,21.0532,21.063,23400.0
2008-03-31 15:55:00,21.52,21.53,21.47,21.5,28800.0,21.0728,21.0826,21.0238,21.0532,28800.0
2008-04-01 09:30:00,21.59,21.67,21.43,21.49,31800.0,21.1413,21.2197,20.9847,21.0434,31800.0
2008-04-01 09:35:00,21.5,21.56,21.4,21.5,15700.0,21.0532,21.112,20.9553,21.0532,15700.0
2008-04-01 09:40:00,21.46,21.6,21.46,21.57,4200.0,21.014,21.1511,21.014,21.1217,4200.0
2008-04-01 09:45:00,21.56,21.7,21.55,21.68,11500.0,21.112,21.249,21.1022,21.2295,11500.0
2008-04-01 09:50:00,21.65,21.68,21.43,21.6,25700.0,21.2001,21.2295,20.9847,21.1511,25700.0
2008-04-01 09:55:00,21.61,21.74,21.6,21.74,4800.0,21.1609,21.2882,21.1511,21.2882,4800.0
2008-04-01 10:00:00,21.74,21.95,21.73,21.95,7200.0,21.2882,21.4938,21.2784,21.4938,7200.0
2008-04-01 10:05:00,21.95,21.96,21.93,21.94,5200.0,21.4938,21.5036,21.4743,21.4841,5200.0
2008-04-01 10:10:00,21.94,21.95,21.65,21.79,92100.0,21.4841,21.4938,21.2001,21.3372,92100.0
2008-04-01 10:15:00,21.79,21.86,21.77,21.82,12500.0,21.3372,21.4057,21.3176,21.3666,12500.0
2008-04-01 10:20:00,21.83,22.05,21.83,22.05,11100.0,21.3763,21.5918,21.3763,21.5918,11100.0
2008-04-01 10:25:00,22.07,22.08,22.04,22.07,3100.0,21.6114,21.6211,21.582,21.6114,3100.0
2008-04-01 10:30:00,22.04,22.14,22.04,22.14,8600.0,21.582,21.6799,21.582,21.6799,8600.0
2008-04-01 10:35:00,22.15,22.2,22.15,22.2,6300.0,21.6897,21.7387,21.6897,21.7387,6300.0
2008-04-01 10:40:00,22.2,22.27,22.2,22.27,6300.0,21.7387,21.8072,21.7387,21.8072,6300.0
2008-04-01 10:45:00,22.27,22.28,22.14,22.19,8000.0,21.8072,21.817,21.6799,21.7289,8000.0
2008-04-01 10:50:00,22.19,22.2,22.17,22.18,2500.0,21.7289,21.7387,21.7093,21.7191,2500.0
2008-04-01 10:55:00,22.17,22.25,22.17,22.24,3400.0,21.7093,21.7876,21.7093,21.7778,3400.0
2008-04-01 11:00:00,22.24,22.26,22.22,22.25,4700.0,21.7778,21.7974,21.7582,21.7876,4700.0
2008-04-01 11:05:00,22.24,22.29,22.23,22.29,2100.0,21.7778,21.8268,21.768,21.8268,2100.0
2008-04-01 11:10:00,22.29,22.29,22.27,22.28,3700.0,21.8268,21.8268,21.8072,21.817,3700.0
2008-04-01 11:15:00,22.27,22.28,22.25,22.25,1500.0,21.8072,21.817,21.7876,21.7876,1500.0
2008-04-01 11:20:00,22.25,22.29,22.25,22.27,5000.0,21.7876,21.8268,21.7876,21.8072,5000.0
2008-04-01 11:25:00,22.26,22.28,22.26,22.28,2000.0,21.7974,21.817,21.7974,21.817,2000.0
2008-04-01 11:30:00,22.29,22.32,22.28,22.31,2700.0,21.8268,21.8562,21.817,21.8464,2700.0
2008-04-01 11:35:00,22.32,22.35,22.32,22.34,1500.0,21.8562,21.8855,21.8562,21.8757,1500.0
2008-04-01 11:40:00,22.36,22.39,22.34,22.38,3200.0,21.8953,21.9247,21.8757,21.9149,3200.0
2008-04-01 11:45:00,22.39,22.4,22.38,22.4,1700.0,21.9247,21.9345,21.9149,21.9345,1700.0
2008-04-01 11:50:00,22.4,22.44,22.39,22.42,5100.0,21.9345,21.9737,21.9247,21.9541,5100.0
2008-04-01 11:55:00,22.43,22.44,22.42,22.43,3200.0,21.9639,21.9737,21.9541,21.9639,3200.0
2008-04-01 12:00:00,22.44,22.46,22.43,22.45,4600.0,21.9737,21.9933,21.9639,21.9835,4600.0
2008-04-01 12:05:00,22.47,22.5,22.47,22.5,3200.0,22.003,22.0324,22.003,22.0324,3200.0
2008-04-01 12:10:00,22.52,22.54,22.51,22.51,6000.0,22.052,22.0716,22.0422,22.0422,6000.0
2008-04-01 12:15:00,22.52,22.62,22.52,22.57,7400.0,22.052,22.1499,22.052,22.101,7400.0
2008-04-01 12:20:00,22.54,22.54,22.52,22.53,1900.0,22.0716,22.0716,22.052,22.0618,1900.0
2008-04-01 12:25:00,22.54,22.6,22.54,22.59,1800.0,22.0716,22.1303,22.0716,22.1205,1800.0
2008-04-01 12:30:00,22.58,22.59,22.55,22.58,2600.0,22.1108,22.1205,22.0814,22.1108,2600.0
2008-04-01 12:35:00,22.56,22.57,22.51,22.51,3500.0,22.0912,22.101,22.0422,22.0422,3500.0
2008-04-01 12:40:00,22.5,22.52,22.5,22.51,1200.0,22.0324,22.052,22.0324,22.0422,1200.0
2008-04-01 12:45:00,22.51,22.51,22.5,22.5,500.0,22.0422,22.0422,22.0324,22.0324,500.0
2008-04-01 12:50:00,22.51,22.51,22.43,22.43,3500.0,22.0422,22.0422,21.9639,21.9639,3500.0
2008-04-01 12:55:00,22.43,22.44,22.35,22.35,4600.0,21.9639,21.9737,21.8855,21.8855,4600.0
2008-04-01 13:00:00,22.34,22.38,22.31,22.38,8800.0,21.8757,21.9149,21.8464,21.9149,8800.0
2008-04-01 13:05:00,22.38,22.39,22.38,22.38,2600.0,21.9149,21.9247,21.9149,21.9149,2600.0
2008-04-01 13:10:00,22.39,22.4,22.37,22.4,2100.0,21.9247,21.9345,21.9051,21.9345,2100.0
2008-04-01 13:15:00,22.4,22.46,22.38,22.45,4600.0,21.9345,21.9933,21.9149,21.9835,4600.0
2008-04-01 13:20:00,22.45,22.46,22.43,22.45,2400.0,21.9835,21.9933,21.9639,21.9835,2400.0
2008-04-01 13:25:00,22.46,22.5,22.45,22.48,4300.0,21.9933,22.0324,21.9835,22.0128,4300.0
2008-04-01 13:30:00,22.5,22.52,22.49,22.51,5100.0,22.0324,22.052,22.0226,22.0422,5100.0
2008-04-01 13:35:00,22.5,22.52,22.44,22.49,6900.0,22.0324,22.052,21.9737,22.0226,6900.0
2008-04-01 13:40:00,22.49,22.53,22.49,22.51,4100.0,22.0226,22.0618,22.0226,22.0422,4100.0
2008-04-01 13:45:00,22.51,22.53,22.49,22.49,2700.0,22.0422,22.0618,22.0226,22.0226,2700.0
2008-04-01 13:50:00,22.51,22.55,22.51,22.54,3400.0,22.0422,22.0814,22.0422,22.0716,3400.0
2008-04-01 13:55:00,22.54,22.54,22.47,22.47,4300.0,22.0716,22.0716,22.003,22.003,4300.0
2008-04-01 14:00:00,22.49,22.5,22.46,22.48,3900.0,22.0226,22.0324,21.9933,22.0128,3900.0
2008-04-01 14:05:00,22.49,22.5,22.46,22.47,2500.0,22.0226,22.0324,21.9933,22.003,2500.0
2008-04-01 14:10:00,22.47,22.48,22.47,22.47,800.0,22.003,22.0128,22.003,22.003,800.0
2008-04-01 14:15:00,22.48,22.48,22.47,22.47,3700.0,22.0128,22.0128,22.003,22.003,3700.0
2008-04-01 14:20:00,22.48,22.53,22.48,22.53,3800.0,22.0128,22.0618,22.0128,22.0618,3800.0
2008-04-01 14:25:00,22.53,22.53,22.49,22.5,4200.0,22.0618,22.0618,22.0226,22.0324,4200.0
2008-04-01 14:30:00,22.5,22.51,22.48,22.5,3400.0,22.0324,22.0422,22.0128,22.0324,3400.0
2008-04-01 14:35:00,22.51,22.52,22.5,22.52,1700.0,22.0422,22.052,22.0324,22.052,1700.0
2008-04-01 14:40:00,22.51,22.53,22.5,22.51,3700.0,22.0422,22.0618,22.0324,22.0422,3700.0
2008-04-01 14:45:00,22.5,22.51,22.49,22.51,2100.0,22.0324,22.0422,22.0226,22.0422,2100.0
2008-04-01 14:50:00,22.52,22.54,22.5,22.54,2600.0,22.052,22.0716,22.0324,22.0716,2600.0
2008-04-01 14:55:00,22.52,22.53,22.49,22.49,2400.0,22.052,22.0618,22.0226,22.0226,2400.0
2008-04-01 15:00:00,22.49,22.5,22.45,22.46,3200.0,22.0226,22.0324,21.9835,21.9933,3200.0
2008-04-01 15:05:00,22.46,22.47,22.45,22.46,3200.0,21.9933,22.003,21.9835,21.9933,3200.0
2008-04-01 15:10:00,22.46,22.5,22.46,22.5,5500.0,21.9933,22.0324,21.9933,22.0324,5500.0
2008-04-01 15:15:00,22.49,22.49,22.45,22.47,5300.0,22.0226,22.0226,21.9835,22.003,5300.0
2008-04-01 15:20:00,22.46,22.47,22.44,22.45,3300.0,21.9933,22.003,21.9737,21.9835,3300.0
2008-04-01 15:25:00,22.44,22.52,22.44,22.5,9900.0,21.9737,22.052,21.9737,22.0324,9900.0
2008-04-01 15:30:00,22.5,22.52,22.49,22.5,4500.0,22.0324,22.052,22.0226,22.0324,4500.0
2008-04-01 15:35:00,22.49,22.51,22.45,22.5,6500.0,22.0226,22.0422,21.9835,22.0324,6500.0
2008-04-01 15:40:00,22.51,22.58,22.5,22.56,6900.0,22.0422,22.1108,22.0324,22.0912,6900.0
2008-04-01 15:45:00,22.56,22.56,22.53,22.54,2900.0,22.0912,22.0912,22.0618,22.0716,2900.0
2008-04-01 15:50:00,22.53,22.54,22.52,22.53,6900.0,22.0618,22.0716,22.052,22.0618,6900.0
2008-04-01 15:55:00,22.53,22.54,22.51,22.51,16300.0,22.0618,22.0716,22.0422,22.0422,16300.0
2008-04-02 09:30:00,22.84,22.92,22.39,22.86,13000.0,22.3654,22.4437,21.9247,22.3849,13000.0
2008-04-02 09:35:00,22.73,23.0,22.73,22.93,19400.0,22.2576,22.522,22.2576,22.4535,19400.0
2008-04-02 09:40:00,22.94,23.22,22.86,23.09,27400.0,22.4633,22.7375,22.3849,22.6102,27400.0
2008-04-02 09:45:00,23.09,23.21,22.9,23.1,25200.0,22.6102,22.7277,22.4241,22.62,25200.0
2008-04-02 09:50:00,23.03,23.1,23.03,23.04,5800.0,22.5514,22.62,22.5514,22.5612,5800.0
2008-04-02 09:55:00,23.05,23.2,23.04,23.19,8600.0,22.571,22.7179,22.5612,22.7081,8600.0
2008-04-02 10:00:00,23.2,23.32,23.12,23.27,9900.0,22.7179,22.8354,22.6395,22.7864,9900.0
2008-04-02 10:05:00,23.27,23.43,23.27,23.31,20500.0,22.7864,22.9431,22.7864,22.8256,20500.0
2008-04-02 10:10:00,23.28,23.41,23.24,23.24,31500.0,22.7962,22.9235,22.757,22.757,31500.0
2008-04-02 10:15:00,23.24,23.24,23.1,23.12,4400.0,22.757,22.757,22.62,22.6395,4400.0
2008-04-02 10:20:00,23.11,23.2,23.1,23.17,8100.0,22.6297,22.7179,22.62,22.6885,8100.0
2008-04-02 10:25:00,23.16,23.19,23.14,23.15,5500.0,22.6787,22.7081,22.6591,22.6689,5500.0
2008-04-02 10:30:00,23.15,23.2,23.15,23.17,6000.0,22.6689,22.7179,22.6689,22.6885,6000.0
2008-04-02 10:35:00,23.2,23.23,23.16,23.16,5200.0,22.7179,22.7472,22.6787,22.6787,5200.0
2008-04-02 10:40:00,23.18,23.19,23.14,23.14,9900.0,22.6983,22.7081,22.6591,22.6591,9900.0
2008-04-02 10:45:00,23.14,23.14,23.06,23.1,15700.0,22.6591,22.6591,22.5808,22.62,15700.0
2008-04-02 10:50:00,23.1,23.18,23.1,23.18,4600.0,22.62,22.6983,22.62,22.6983,4600.0
2008-04-02 10:55:00,23.18,23.23,23.18,23.23,5700.0,22.6983,22.7472,22.6983,22.7472,5700.0
2008-04-02 11:00:00,23.21,23.26,23.15,23.16,47000.0,22.7277,22.7766,22.6689,22.6787,47000.0
2008-04-02 11:05:00,23.17,23.17,23.13,23.17,4100.0,22.6885,22.6885,22.6493,22.6885,4100.0
2008-04-02 11:10:00,23.17,23.24,23.17,23.24,28800.0,22.6885,22.757,22.6885,22.757,28800.0
2008-04-02 11:15:00,23.25,23.32,23.25,23.32,2800.0,22.7668,22.8354,22.7668,22.8354,2800.0
2008-04-02 11:20:00,23.33,23.36,23.3,23.32,14600.0,22.8452,22.8745,22.8158,22.8354,14600.0
2008-04-02 11:25:00,23.29,23.33,23.28,23.33,3200.0,22.806,22.8452,22.7962,22.8452,3200.0
2008-04-02 11:30:00,23.34,23.42,23.33,23.42,7200.0,22.855,22.9333,22.8452,22.9333,7200.0
2008-04-02 11:35:00,23.44,23.55,23.43,23.51,5600.0,22.9529,23.0606,22.9431,23.0214,5600.0
2008-04-02 11:40:00,23.51,23.59,23.51,23.58,7500.0,23.0214,23.0998,23.0214,23.09,7500.0
2008-04-02 11:45:00,23.58,23.74,23.58,23.74,7800.0,23.09,23.2467,23.09,23.2467,7800.0
2008-04-02 11:50:00,23.76,23.76,23.7,23.74,9200.0,23.2662,23.2662,23.2075,23.2467,9200.0
2008-04-02 11:55:00,23.75,23.89,23.75,23.89,11100.0,23.2564,23.3935,23.2564,23.3935,11100.0
2008-04-02 12:00:00,23.88,23.93,23.86,23.93,10100.0,23.3837,23.4327,23.3642,23.4327,10100.0
2008-04-02 12:05:00,23.91,23.92,23.8,23.81,18100.0,23.4131,23.4229,23.3054,23.3152,18100.0
2008-04-02 12:10:00,23.81,23.81,23.67,23.7,27100.0,23.3152,23.3152,23.1781,23.2075,27100.0
2008-04-02 12:15:00,23.7,23.71,23.68,23.7,12700.0,23.2075,23.2173,23.1879,23.2075,12700.0
2008-04-02 12:20:00,23.68,23.71,23.67,23.69,7100.0,23.1879,23.2173,23.1781,23.1977,7100.0
2008-04-02 12:25:00,23.7,23.7,23.68,23.7,4100.0,23.2075,23.2075,23.1879,23.2075,4100.0
2008-04-02 12:30:00,23.71,23.75,23.69,23.74,5900.0,23.2173,23.2564,23.1977,23.2467,5900.0
2008-04-02 12:35:00,23.73,23.74,23.71,23.71,8100.0,23.2369,23.2467,23.2173,23.2173,8100.0
2008-04-02 12:40:00,23.7,23.71,23.7,23.71,3500.0,23.2075,23.2173,23.2075,23.2173,3500.0
2008-04-02 12:45:00,23.71,23.71,23.68,23.69,6300.0,23.2173,23.2173,23.1879,23.1977,6300.0
2008-04-02 12:50:00,23.69,23.7,23.67,23.68,7200.0,23.1977,23.2075,23.1781,23.1879,7200.0
2008-04-02 12:55:00,23.7,23.7,23.68,23.69,3800.0,23.2075,23.2075,23.1879,23.1977,3800.0
2008-04-02 13:00:00,23.68,23.73,23.68,23.72,7000.0,23.1879,23.2369,23.1879,23.2271,7000.0
2008-04-02 13:05:00,23.72,23.73,23.65,23.65,7900.0,23.2271,23.2369,23.1585,23.1585,7900.0
2008-04-02 13:10:00,23.65,23.69,23.64,23.69,2800.0,23.1585,23.1977,23.1487,23.1977,2800.0
2008-04-02 13:15:00,23.68,23.69,23.67,23.68,3100.0,23.1879,23.1977,23.1781,23.1879,3100.0
2008-04-02 13:20:00,23.68,23.7,23.68,23.7,4800.0,23.1879,23.2075,23.1879,23.2075,4800.0
2008-04-02 13:25:00,23.7,23.77,23.68,23.74,9600.0,23.2075,23.276,23.1879,23.2467,9600.0
2008-04-02 13:30:00,23.74,23.74,23.69,23.7,9100.0,23.2467,23.2467,23.1977,23.2075,9100.0
2008-04-02 13:35:00,23.7,23.7,23.65,23.65,8400.0,23.2075,23.2075,23.1585,23.1585,8400.0
2008-04-02 13:40:00,23.66,23.66,23.64,23.65,7200.0,23.1683,23.1683,23.1487,23.1585,7200.0
2008-04-02 13:45:00,23.65,23.67,23.63,23.66,6300.0,23.1585,23.1781,23.1389,23.1683,6300.0
2008-04-02 13:50:00,23.67,23.7,23.67,23.7,3700.0,23.1781,23.2075,23.1781,23.2075,3700.0
2008-04-02 13:55:00,23.7,23.71,23.69,23.69,7600.0,23.2075,23.2173,23.1977,23.1977,7600.0
2008-04-02 14:00:00,23.7,23.7,23.68,23.7,7700.0,23.2075,23.2075,23.1879,23.2075,7700.0
2008-04-02 14:05:00,23.7,23.7,23.69,23.69,6900.0,23.2075,23.2075,23.1977,23.1977,6900.0
2008-04-02 14:10:00,23.69,23.7,23.67,23.7,5200.0,23.1977,23.2075,23.1781,23.2075,5200.0
2008-04-02 14:15:00,23.7,23.7,23.68,23.7,5400.0,23.2075,23.2075,23.1879,23.2075,5400.0
2008-04-02 14:20:00,23.69,23.7,23.67,23.67,5200.0,23.1977,23.2075,23.1781,23.1781,5200.0
2008-04-02 14:25:00,23.67,23.72,23.67,23.7,16400.0,23.1781,23.2271,23.1781,23.2075,16400.0
2008-04-02 14:30:00,23.71,23.72,23.69,23.71,19600.0,23.2173,23.2271,23.1977,23.2173,19600.0
2008-04-02 14:35:00,23.7,23.74,23.68,23.74,15800.0,23.2075,23.2467,23.1879,23.2467,15800.0
2008-04-02 14:40:00,23.74,23.8,23.73,23.79,13100.0,23.2467,23.3054,23.2369,23.2956,13100.0
2008-04-02 14:45:00,23.79,23.83,23.79,23.82,9300.0,23.2956,23.3348,23.2956,23.325,9300.0
2008-04-02 14:50:00,23.81,23.82,23.76,23.79,9800.0,23.3152,23.325,23.2662,23.2956,9800.0
2008-04-02 14:55:00,23.78,23.86,23.78,23.85,7300.0,23.2858,23.3642,23.2858,23.3544,7300.0
2008-04-02 15:00:00,23.86,23.87,23.74,23.76,10000.0,23.3642,23.3739,23.2467,23.2662,10000.0
2008-04-02 15:05:00,23.76,23.8,23.76,23.78,8200.0,23.2662,23.3054,23.2662,23.2858,8200.0
2008-04-02 15:10:00,23.78,23.81,23.78,23.81,5100.0,23.2858,23.3152,23.2858,23.3152,5100.0
2008-04-02 15:15:00,23.81,23.84,23.79,23.83,9300.0,23.3152,23.3446,23.2956,23.3348,9300.0
2008-04-02 15:20:00,23.83,23.83,23.74,23.74,17800.0,23.3348,23.3348,23.2467,23.2467,17800.0
2008-04-02 15:25:00,23.76,23.77,23.74,23.76,19300.0,23.2662,23.276,23.2467,23.2662,19300.0
2008-04-02 15:30:00,23.76,23.77,23.74,23.75,12500.0,23.2662,23.276,23.2467,23.2564,12500.0
2008-04-02 15:35:00,23.75,23.75,23.66,23.66,13300.0,23.2564,23.2564,23.1683,23.1683,13300.0
2008-04-02 15:40:00,23.67,23.71,23.67,23.69,11500.0,23.1781,23.2173,23.1781,23.1977,11500.0
2008-04-02 15:45:00,23.69,23.7,23.61,23.66,22800.0,23.1977,23.2075,23.1194,23.1683,22800.0
2008-04-02 15:50:00,23.67,23.68,23.54,23.6,53700.0,23.1781,23.1879,23.0508,23.1096,53700.0
2008-04-02 15:55:00,23.6,23.63,23.48,23.62,77800.0,23.1096,23.1389,22.9921,23.1291,77800.0
2008-04-03 09:30:00,23.67,23.75,23.41,23.65,7100.0,23.1781,23.2564,22.9235,23.1585,7100.0
2008-04-03 09:35:00,23.69,23.69,23.58,23.6,1600.0,23.1977,23.1977,23.09,23.1096,1600.0
2008-04-03 09:40:00,23.62,23.63,23.48,23.51,4200.0,23.1291,23.1389,22.9921,23.0214,4200.0
2008-04-03 09:45:00,23.53,23.57,23.52,23.57,5200.0,23.041,23.0802,23.0312,23.0802,5200.0
2008-04-03 09:50:00,23.59,23.59,23.56,23.56,4600.0,23.0998,23.0998,23.0704,23.0704,4600.0
2008-04-03 09:55:00,23.54,23.62,23.54,23.62,2000.0,23.0508,23.1291,23.0508,23.1291,2000.0
2008-04-03 10:00:00,23.61,23.66,23.52,23.52,3600.0,23.1194,23.1683,23.0312,23.0312,3600.0
2008-04-03 10:05:00,23.52,23.52,23.39,23.46,9100.0,23.0312,23.0312,22.9039,22.9725,9100.0
2008-04-03 10:10:00,23.46,23.47,23.45,23.46,2100.0,22.9725,22.9823,22.9627,22.9725,2100.0
2008-04-03 10:15:00,23.47,23.48,23.4,23.4,5300.0,22.9823,22.9921,22.9137,22.9137,5300.0
2008-04-03 10:20:00,23.4,23.45,23.39,23.45,2600.0,22.9137,22.9627,22.9039,22.9627,2600.0
2008-04-03 10:25:00,23.45,23.5,23.44,23.48,5800.0,22.9627,23.0116,22.9529,22.9921,5800.0
2008-04-03 10:30:00,23.49,23.57,23.48,23.55,6300.0,23.0018,23.0802,22.9921,23.0606,6300.0
2008-04-03 10:35:00,23.54,23.55,23.51,23.51,5400.0,23.0508,23.0606,23.0214,23.0214,5400.0
2008-04-03 10:40:00,23.49,23.54,23.49,23.51,4600.0,23.0018,23.0508,23.0018,23.0214,4600.0
2008-04-03 10:45:00,23.52,23.53,23.5,23.53,5900.0,23.0312,23.041,23.0116,23.041,5900.0
2008-04-03 10:50:00,23.52,23.56,23.5,23.56,12300.0,23.0312,23.0704,23.0116,23.0704,12300.0
2008-04-03 10:55:00,23.57,23.6,23.53,23.54,15400.0,23.0802,23.1096,23.041,23.0508,15400.0
2008-04-03 11:00:00,23.54,23.54,23.5,23.51,11200.0,23.0508,23.0508,23.0116,23.0214,11200.0
2008-04-03 11:05:00,23.52,23.63,23.52,23.63,8300.0,23.0312,23.1389,23.0312,23.1389,8300.0
2008-04-03 11:10:00,23.64,23.68,23.63,23.63,13400.0,23.1487,23.1879,23.1389,23.1389,13400.0
2008-04-03 11:15:00,23.64,23.68,23.63,23.68,1800.0,23.1487,23.1879,23.1389,23.1879,1800.0
2008-04-03 11:20:00,23.69,23.72,23.69,23.7,2400.0,23.1977,23.2271,23.1977,23.2075,2400.0
2008-04-03 11:25:00,23.71,23.73,23.67,23.7,5900.0,23.2173,23.2369,23.1781,23.2075,5900.0
2008-04-03 11:30:00,23.7,23.74,23.7,23.72,2300.0,23.2075,23.2467,23.2075,23.2271,2300.0
2008-04-03 11:35:00,23.7,23.74,23.7,23.71,2000.0,23.2075,23.2467,23.2075,23.2173,2000.0
2008-04-03 11:40:00,23.7,23.71,23.69,23.7,2400.0,23.2075,23.2173,23.1977,23.2075,2400.0
2008-04-03 11:45:00,23.72,23.76,23.7,23.73,10300.0,23.2271,23.2662,23.2075,23.2369,10300.0
2008-04-03 11:50:00,23.78,23.78,23.75,23.77,1600.0,23.2858,23.2858,23.2564,23.276,1600.0
2008-04-03 11:55:00,23.78,23.81,23.77,23.8,2400.0,23.2858,23.3152,23.276,23.3054,2400.0
2008-04-03 12:00:00,23.79,23.8,23.75,23.75,3000.0,23.2956,23.3054,23.2564,23.2564,3000.0
2008-04-03 12:05:00,23.77,23.8,23.77,23.77,4000.0,23.276,23.3054,23.276,23.276,4000.0
2008-04-03 12:10:00,23.79,23.79,23.75,23.78,4500.0,23.2956,23.2956,23.2564,23.2858,4500.0
2008-04-03 12:15:00,23.79,23.79,23.77,23.78,1300.0,23.2956,23.2956,23.276,23.2858,1300.0
2008-04-03 12:20:00,23.79,23.8,23.77,23.78,1900.0,23.2956,23.3054,23.276,23.2858,1900.0
2008-04-03 12:25:00,23.79,23.85,23.78,23.82,3500.0,23.2956,23.3544,23.2858,23.325,3500.0
2008-04-03 12:30:00,23.81,23.85,23.8,23.84,3100.0,23.3152,23.3544,23.3054,23.3446,3100.0
2008-04-03 12:35:00,23.83,23.84,23.81,23.82,1300.0,23.3348,23.3446,23.3152,23.325,1300.0
2008-04-03 12:40:00,23.82,23.85,23.8,23.85,3500.0,23.325,23.3544,23.3054,23.3544,3500.0
2008-04-03 12:45:00,23.84,23.87,23.8,23.87,4000.0,23.3446,23.3739,23.3054,23.3739,4000.0
2008-04-03 12:50:00,23.86,23.89,23.86,23.87,3600.0,23.3642,23.3935,23.3642,23.3739,3600.0
2008-04-03 12:55:00,23.88,23.88,23.86,23.86,3100.0,23.3837,23.3837,23.3642,23.3642,3100.0
2008-04-03 13:00:00,23.87,23.87,23.86,23.86,4800.0,23.3739,23.3739,23.3642,23.3642,4800.0
2008-04-03 13:05:00,23.85,23.95,23.85,23.94,8300.0,23.3544,23.4523,23.3544,23.4425,8300.0
2008-04-03 13:10:00,23.92,23.95,23.91,23.93,3500.0,23.4229,23.4523,23.4131,23.4327,3500.0
2008-04-03 13:15:00,23.93,23.95,23.92,23.94,2000.0,23.4327,23.4523,23.4229,23.4425,2000.0
2008-04-03 13:20:00,23.95,24.02,23.94,23.99,11500.0,23.4523,23.5208,23.4425,23.4915,11500.0
2008-04-03 13:25:00,23.99,24.01,23.97,24.01,2300.0,23.4915,23.511,23.4719,23.511,2300.0
2008-04-03 13:30:00,24.0,24.11,23.99,24.09,32400.0,23.5012,23.609,23.4915,23.5894,32400.0
2008-04-03 13:35:00,24.07,24.15,24.06,24.08,8800.0,23.5698,23.6481,23.56,23.5796,8800.0
2008-04-03 13:40:00,24.09,24.13,24.09,24.11,14200.0,23.5894,23.6285,23.5894,23.609,14200.0
2008-04-03 13:45:00,24.1,24.12,24.08,24.11,6000.0,23.5992,23.6188,23.5796,23.609,6000.0
2008-04-03 13:50:00,24.1,24.12,24.09,24.11,4500.0,23.5992,23.6188,23.5894,23.609,4500.0
2008-04-03 13:55:00,24.1,24.12,24.08,24.08,5000.0,23.5992,23.6188,23.5796,23.5796,5000.0
2008-04-03 14:00:00,24.09,24.18,24.08,24.14,18100.0,23.5894,23.6775,23.5796,23.6383,18100.0
2008-04-03 14:05:00,24.16,24.21,24.12,24.12,9500.0,23.6579,23.7069,23.6188,23.6188,9500.0
2008-04-03 14:10:00,24.12,24.13,24.09,24.09,7700.0,23.6188,23.6285,23.5894,23.5894,7700.0
2008-04-03 14:15:00,24.1,24.1,24.01,24.09,12400.0,23.5992,23.5992,23.511,23.5894,12400.0
2008-04-03 14:20:00,24.09,24.11,24.06,24.06,7300.0,23.5894,23.609,23.56,23.56,7300.0
2008-04-03 14:25:00,24.08,24.11,24.06,24.06,4900.0,23.5796,23.609,23.56,23.56,4900.0
2008-04-03 14:30:00,24.06,24.18,24.06,24.14,11700.0,23.56,23.6775,23.56,23.6383,11700.0
2008-04-03 14:35:00,24.14,24.14,24.05,24.06,5700.0,23.6383,23.6383,23.5502,23.56,5700.0
2008-04-03 14:40:00,24.05,24.08,24.04,24.06,6400.0,23.5502,23.5796,23.5404,23.56,6400.0
2008-04-03 14:45:00,24.07,24.07,24.02,24.02,10100.0,23.5698,23.5698,23.5208,23.5208,10100.0
2008-04-03 14:50:00,24.02,24.03,24.0,24.01,3200.0,23.5208,23.5306,23.5012,23.511,3200.0
2008-04-03 14:55:00,24.01,24.16,24.0,24.15,11400.0,23.511,23.6579,23.5012,23.6481,11400.0
2008-04-03 15:00:00,24.14,24.2,24.14,24.17,11600.0,23.6383,23.6971,23.6383,23.6677,11600.0
2008-04-03 15:05:00,24.17,24.31,24.17,24.3,24900.0,23.6677,23.8048,23.6677,23.795,24900.0
2008-04-03 15:10:00,24.27,24.3,24.24,24.26,11800.0,23.7656,23.795,23.7363,23.7558,11800.0
2008-04-03 15:15:00,24.25,24.29,24.23,24.29,23900.0,23.7461,23.7852,23.7265,23.7852,23900.0
2008-04-03 15:20:00,24.3,24.3,24.2,24.2,10000.0,23.795,23.795,23.6971,23.6971,10000.0
2008-04-03 15:25:00,24.19,24.2,24.14,24.14,8900.0,23.6873,23.6971,23.6383,23.6383,8900.0
2008-04-03 15:30:00,24.15,24.15,24.02,24.03,10000.0,23.6481,23.6481,23.5208,23.5306,10000.0
2008-04-03 15:35:00,24.02,24.13,24.01,24.05,17600.0,23.5208,23.6285,23.511,23.5502,17600.0
2008-04-03 15:40:00,24.06,24.07,24.03,24.04,19600.0,23.56,23.5698,23.5306,23.5404,19600.0
2008-04-03 15:45:00,24.03,24.12,24.03,24.09,15900.0,23.5306,23.6188,23.5306,23.5894,15900.0
2008-04-03 15:50:00,24.1,24.19,24.08,24.18,19200.0,23.5992,23.6873,23.5796,23.6775,19200.0
2008-04-03 15:55:00,24.18,24.26,24.13,24.13,46100.0,23.6775,23.7558,23.6285,23.6285,46100.0
2008-04-04 09:30:00,24.1,24.1,23.92,23.93,3200.0,23.5992,23.5992,23.4229,23.4327,3200.0
2008-04-04 09:35:00,23.97,23.97,23.79,23.79,2000.0,23.4719,23.4719,23.2956,23.2956,2000.0
2008-04-04 09:40:00,23.79,23.94,23.68,23.92,2800.0,23.2956,23.4425,23.1879,23.4229,2800.0
2008-04-04 09:45:00,23.96,24.09,23.96,24.09,4400.0,23.4621,23.5894,23.4621,23.5894,4400.0
2008-04-04 09:50:00,24.05,24.12,23.99,24.08,7400.0,23.5502,23.6188,23.4915,23.5796,7400.0
2008-04-04 09:55:00,24.08,24.12,24.06,24.09,2700.0,23.5796,23.6188,23.56,23.5894,2700.0
2008-04-04 10:00:00,24.03,24.05,24.01,24.03,3400.0,23.5306,23.5502,23.511,23.5306,3400.0
2008-04-04 10:05:00,24.0,24.03,23.94,24.01,6500.0,23.5012,23.5306,23.4425,23.511,6500.0
2008-04-04 10:10:00,23.95,24.11,23.95,24.06,9200.0,23.4523,23.609,23.4523,23.56,9200.0
2008-04-04 10:15:00,24.06,24.07,23.94,23.96,5300.0,23.56,23.5698,23.4425,23.4621,5300.0
2008-04-04 10:20:00,23.97,24.03,23.95,24.0,5900.0,23.4719,23.5306,23.4523,23.5012,5900.0
2008-04-04 10:25:00,24.01,24.18,24.0,24.18,8600.0,23.511,23.6775,23.5012,23.6775,8600.0
2008-04-04 10:30:00,24.17,24.17,24.12,24.14,4400.0,23.6677,23.6677,23.6188,23.6383,4400.0
2008-04-04 10:35:00,24.16,24.16,24.11,24.12,2600.0,23.6579,23.6579,23.609,23.6188,2600.0
2008-04-04 10:40:00,24.12,24.27,24.12,24.25,9900.0,23.6188,23.7656,23.6188,23.7461,9900.0
2008-04-04 10:45:00,24.24,24.32,24.23,24.28,4900.0,23.7363,23.8146,23.7265,23.7754,4900.0
2008-04-04 10:50:00,24.29,24.29,24.25,24.26,4700.0,23.7852,23.7852,23.7461,23.7558,4700.0
2008-04-04 10:55:00,24.26,24.33,24.25,24.33,5500.0,23.7558,23.8244,23.7461,23.8244,5500.0
2008-04-04 11:00:00,24.31,24.48,24.31,24.44,14000.0,23.8048,23.9713,23.8048,23.9321,14000.0
2008-04-04 11:05:00,24.47,24.5,24.41,24.47,8700.0,23.9615,23.9909,23.9027,23.9615,8700.0
2008-04-04 11:10:00,24.47,24.53,24.47,24.52,3300.0,23.9615,24.0202,23.9615,24.0104,3300.0
2008-04-04 11:15:00,24.49,24.53,24.45,24.45,6900.0,23.9811,24.0202,23.9419,23.9419,6900.0
2008-04-04 11:20:00,24.44,24.47,24.38,24.38,2800.0,23.9321,23.9615,23.8734,23.8734,2800.0
2008-04-04 11:25:00,24.37,24.42,24.35,24.41,4600.0,23.8636,23.9125,23.844,23.9027,4600.0
2008-04-04 11:30:00,24.39,24.43,24.33,24.36,4700.0,23.8831,23.9223,23.8244,23.8538,4700.0
2008-04-04 11:35:00,24.33,24.34,24.25,24.25,4200.0,23.8244,23.8342,23.7461,23.7461,4200.0
2008-04-04 11:40:00,24.25,24.26,24.23,24.23,3200.0,23.7461,23.7558,23.7265,23.7265,3200.0
2008-04-04 11:45:00,24.23,24.24,24.22,24.23,2800.0,23.7265,23.7363,23.7167,23.7265,2800.0
2008-04-04 11:50:00,24.23,24.25,24.23,24.24,2300.0,23.7265,23.7461,23.7265,23.7363,2300.0
2008-04-04 11:55:00,24.23,24.23,24.21,24.23,2700.0,23.7265,23.7265,23.7069,23.7265,2700.0
2008-04-04 12:00:00,24.24,24.26,24.22,24.22,2800.0,23.7363,23.7558,23.7167,23.7167,2800.0
2008-04-04 12:05:00,24.22,24.28,24.22,24.28,4800.0,23.7167,23.7754,23.7167,23.7754,4800.0
2008-04-04 12:10:00,24.28,24.33,24.25,24.33,5100.0,23.7754,23.8244,23.7461,23.8244,5100.0
2008-04-04 12:15:00,24.36,24.41,24.33,24.39,3800.0,23.8538,23.9027,23.8244,23.8831,3800.0
2008-04-04 12:20:00,24.39,24.39,24.34,24.37,1800.0,23.8831,23.8831,23.8342,23.8636,1800.0
2008-04-04 12:25:00,24.36,24.36,24.29,24.35,3500.0,23.8538,23.8538,23.7852,23.844,3500.0
2008-04-04 12:30:00,24.33,24.35,24.29,24.35,3400.0,23.8244,23.844,23.7852,23.844,3400.0
2008-04-04 12:35:00,24.35,24.37,24.32,24.37,2300.0,23.844,23.8636,23.8146,23.8636,2300.0
2008-04-04 12:40:00,24.34,24.37,24.33,24.33,2000.0,23.8342,23.8636,23.8244,23.8244,2000.0
2008-04-04 12:45:00,24.32,24.35,24.29,24.29,2900.0,23.8146,23.844,23.7852,23.7852,2900.0
2008-04-04 12:50:00,24.31,24.34,24.29,24.33,1200.0,23.8048,23.8342,23.7852,23.8244,1200.0
2008-04-04 12:55:00,24.34,24.41,24.33,24.4,2200.0,23.8342,23.9027,23.8244,23.8929,2200.0
2008-04-04 13:00:00,24.41,24.41,24.38,24.4,2400.0,23.9027,23.9027,23.8734,23.8929,2400.0
2008-04-04 13:05:00,24.43,24.49,24.43,24.47,6300.0,23.9223,23.9811,23.9223,23.9615,6300.0
2008-04-04 13:10:00,24.45,24.46,24.43,24.45,1900.0,23.9419,23.9517,23.9223,23.9419,1900.0
2008-04-04 13:15:00,24.44,24.45,24.41,24.43,2700.0,23.9321,23.9419,23.9027,23.9223,2700.0
2008-04-04 13:20:00,24.45,24.45,24.43,24.43,1600.0,23.9419,23.9419,23.9223,23.9223,1600.0
2008-04-04 13:25:00,24.44,24.48,24.43,24.48,1200.0,23.9321,23.9713,23.9223,23.9713,1200.0
2008-04-04 13:30:00,24.49,24.49,24.46,24.48,1700.0,23.9811,23.9811,23.9517,23.9713,1700.0
2008-04-04 13:35:00,24.48,24.48,24.45,24.46,1100.0,23.9713,23.9713,23.9419,23.9517,1100.0
2008-04-04 13:40:00,24.45,24.48,24.45,24.48,1000.0,23.9419,23.9713,23.9419,23.9713,1000.0
2008-04-04 13:45:00,24.48,24.55,24.48,24.54,2400.0,23.9713,24.0398,23.9713,24.03,2400.0
2008-04-04 13:50:00,24.55,24.56,24.53,24.53,2900.0,24.0398,24.0496,24.0202,24.0202,2900.0
2008-04-04 13:55:00,24.54,24.54,24.5,24.52,1800.0,24.03,24.03,23.9909,24.0104,1800.0
2008-04-04 14:00:00,24.51,24.53,24.5,24.51,3900.0,24.0006,24.0202,23.9909,24.0006,3900.0
2008-04-04 14:05:00,24.49,24.5,24.44,24.46,3800.0,23.9811,23.9909,23.9321,23.9517,3800.0
2008-04-04 14:10:00,24.45,24.45,24.39,24.39,3600.0,23.9419,23.9419,23.8831,23.8831,3600.0
2008-04-04 14:15:00,24.39,24.41,24.33,24.33,3300.0,23.8831,23.9027,23.8244,23.8244,3300.0
2008-04-04 14:20:00,24.35,24.37,24.33,24.33,4400.0,23.844,23.8636,23.8244,23.8244,4400.0
2008-04-04 14:25:00,24.34,24.35,24.32,24.34,4500.0,23.8342,23.844,23.8146,23.8342,4500.0
2008-04-04 14:30:00,24.34,24.39,24.33,24.39,3700.0,23.8342,23.8831,23.8244,23.8831,3700.0
2008-04-04 14:35:00,24.39,24.44,24.38,24.4,5200.0,23.8831,23.9321,23.8734,23.8929,5200.0
2008-04-04 14:40:00,24.42,24.42,24.39,24.4,3000.0,23.9125,23.9125,23.8831,23.8929,3000.0
2008-04-04 14:45:00,24.42,24.43,24.41,24.43,4400.0,23.9125,23.9223,23.9027,23.9223,4400.0
2008-04-04 14:50:00,24.43,24.45,24.43,24.44,1100.0,23.9223,23.9419,23.9223,23.9321,1100.0
2008-04-04 14:55:00,24.43,24.48,24.43,24.45,4400.0,23.9223,23.9713,23.9223,23.9419,4400.0
2008-04-04 15:00:00,24.45,24.45,24.39,24.39,4600.0,23.9419,23.9419,23.8831,23.8831,4600.0
2008-04-04 15:05:00,24.37,24.41,24.34,24.36,2800.0,23.8636,23.9027,23.8342,23.8538,2800.0
2008-04-04 15:10:00,24.35,24.36,24.28,24.3,5200.0,23.844,23.8538,23.7754,23.795,5200.0
2008-04-04 15:15:00,24.29,24.31,24.27,24.3,4400.0,23.7852,23.8048,23.7656,23.795,4400.0
2008-04-04 15:20:00,24.29,24.3,24.26,24.3,4400.0,23.7852,23.795,23.7558,23.795,4400.0
2008-04-04 15:25:00,24.3,24.39,24.29,24.38,6500.0,23.795,23.8831,23.7852,23.8734,6500.0
2008-04-04 15:30:00,24.36,24.4,24.36,24.39,6200.0,23.8538,23.8929,23.8538,23.8831,6200.0
2008-04-04 15:35:00,24.37,24.38,24.33,24.35,5300.0,23.8636,23.8734,23.8244,23.844,5300.0
2008-04-04 15:40:00,24.34,24.37,24.32,24.36,3400.0,23.8342,23.8636,23.8146,23.8538,3400.0
2008-04-04 15:45:00,24.36,24.49,24.36,24.49,19700.0,23.8538,23.9811,23.8538,23.9811,19700.0
2008-04-04 15:50:00,24.48,24.49,24.45,24.45,10300.0,23.9713,23.9811,23.9419,23.9419,10300.0
2008-04-04 15:55:00,24.45,24.45,24.39,24.4,17600.0,23.9419,23.9419,23.8831,23.8929,17600.0
2008-04-07 09:30:00,24.78,24.78,24.78,24.78,1200.0,24.265,24.265,24.265,24.265,1200.0
2008-04-07 09:35:00,24.52,24.62,24.31,24.31,3800.0,24.0104,24.1084,23.8048,23.8048,3800.0
2008-04-07 09:40:00,24.31,24.37,24.21,24.37,4600.0,23.8048,23.8636,23.7069,23.8636,4600.0
2008-04-07 09:45:00,24.37,24.38,24.23,24.29,3200.0,23.8636,23.8734,23.7265,23.7852,3200.0
2008-04-07 09:50:00,24.28,24.37,24.27,24.36,1600.0,23.7754,23.8636,23.7656,23.8538,1600.0
2008-04-07 09:55:00,24.33,24.35,24.31,24.35,600.0,23.8244,23.844,23.8048,23.844,600.0
2008-04-07 10:00:00,24.32,24.34,24.23,24.23,3400.0,23.8146,23.8342,23.7265,23.7265,3400.0
2008-04-07 10:05:00,24.24,24.24,24.16,24.21,3800.0,23.7363,23.7363,23.6579,23.7069,3800.0
2008-04-07 10:10:00,24.17,24.24,24.15,24.22,3600.0,23.6677,23.7363,23.6481,23.7167,3600.0
2008-04-07 10:15:00,24.17,24.17,24.16,24.17,800.0,23.6677,23.6677,23.6579,23.6677,800.0
2008-04-07 10:20:00,24.16,24.17,24.15,24.17,1600.0,23.6579,23.6677,23.6481,23.6677,1600.0
2008-04-07 10:25:00,24.16,24.16,24.09,24.09,2500.0,23.6579,23.6579,23.5894,23.5894,2500.0
2008-04-07 10:30:00,24.09,24.09,24.06,24.06,3400.0,23.5894,23.5894,23.56,23.56,3400.0
2008-04-07 10:35:00,24.05,24.1,24.05,24.09,2800.0,23.5502,23.5992,23.5502,23.5894,2800.0
2008-04-07 10:40:00,24.09,24.1,24.08,24.1,2200.0,23.5894,23.5992,23.5796,23.5992,2200.0
2008-04-07 10:45:00,24.1,24.11,24.08,24.11,2200.0,23.5992,23.609,23.5796,23.609,2200.0
2008-04-07 10:50:00,24.09,24.11,24.09,24.11,2100.0,23.5894,23.609,23.5894,23.609,2100.0
2008-04-07 10:55:00,24.11,24.17,24.11,24.17,2700.0,23.609,23.6677,23.609,23.6677,2700.0
2008-04-07 11:00:00,24.18,24.18,24.16,24.17,1700.0,23.6775,23.6775,23.6579,23.6677,1700.0
2008-04-07 11:05:00,24.17,24.17,24.12,24.12,1100.0,23.6677,23.6677,23.6188,23.6188,1100.0
2008-04-07 11:10:00,24.12,24.12,24.07,24.07,1900.0,23.6188,23.6188,23.5698,23.5698,1900.0
2008-04-07 11:15:00,24.07,24.09,24.04,24.05,3400.0,23.5698,23.5894,23.5404,23.5502,3400.0
2008-04-07 11:20:00,24.05,24.14,24.05,24.13,2200.0,23.5502,23.6383,23.5502,23.6285,2200.0
2008-04-07 11:25:00,24.14,24.16,24.14,24.15,600.0,23.6383,23.6579,23.6383,23.6481,600.0
2008-04-07 11:30:00,24.15,24.2,24.15,24.19,2300.0,23.6481,23.6971,23.6481,23.6873,2300.0
2008-04-07 11:35:00,24.19,24.19,24.14,24.16,1300.0,23.6873,23.6873,23.6383,23.6579,1300.0
2008-04-07 11:40:00,24.16,24.17,24.14,24.14,2100.0,23.6579,23.6677,23.6383,23.6383,2100.0
2008-04-07 11:45:00,24.16,24.19,24.16,24.18,3100.0,23.6579,23.6873,23.6579,23.6775,3100.0
2008-04-07 11:50:00,24.18,24.2,24.18,24.2,1500.0,23.6775,23.6971,23.6775,23.6971,1500.0
2008-04-07 11:55:00,24.2,24.22,24.2,24.2,1400.0,23.6971,23.7167,23.6971,23.6971,1400.0
2008-04-07 12:00:00,24.22,24.23,24.21,24.22,1600.0,23.7167,23.7265,23.7069,23.7167,1600.0
2008-04-07 12:05:00,24.22,24.22,24.2,24.22,2400.0,23.7167,23.7167,23.6971,23.7167,2400.0
2008-04-07 12:10:00,24.23,24.24,24.23,24.24,800.0,23.7265,23.7363,23.7265,23.7363,800.0
2008-04-07 12:15:00,24.26,24.34,24.26,24.27,7700.0,23.7558,23.8342,23.7558,23.7656,7700.0
2008-04-07 12:20:00,24.27,24.3,24.27,24.29,1900.0,23.7656,23.795,23.7656,23.7852,1900.0
2008-04-07 12:25:00,24.33,24.33,24.32,24.32,600.0,23.8244,23.8244,23.8146,23.8146,600.0
2008-04-07 12:30:00,24.32,24.35,24.3,24.35,3400.0,23.8146,23.844,23.795,23.844,3400.0
2008-04-07 12:35:00,24.36,24.41,24.34,24.39,2100.0,23.8538,23.9027,23.8342,23.8831,2100.0
2008-04-07 12:40:00,24.41,24.41,24.38,24.4,3400.0,23.9027,23.9027,23.8734,23.8929,3400.0
2008-04-07 12:45:00,24.41,24.41,24.39,24.4,800.0,23.9027,23.9027,23.8831,23.8929,800.0
2008-04-07 12:50:00,24.39,24.39,24.38,24.39,1100.0,23.8831,23.8831,23.8734,23.8831,1100.0
2008-04-07 12:55:00,24.39,24.39,24.39,24.39,200.0,23.8831,23.8831,23.8831,23.8831,200.0
2008-04-07 13:00:00,24.37,24.39,24.37,24.38,3500.0,23.8636,23.8831,23.8636,23.8734,3500.0
2008-04-07 13:05:00,24.37,24.43,24.36,24.43,2600.0,23.8636,23.9223,23.8538,23.9223,2600.0
2008-04-07 13:10:00,24.42,24.43,24.42,24.42,900.0,23.9125,23.9223,23.9125,23.9125,900.0
2008-04-07 13:15:00,24.43,24.5,24.43,24.48,7400.0,23.9223,23.9909,23.9223,23.9713,7400.0
2008-04-07 13:20:00,24.49,24.54,24.47,24.49,10600.0,23.9811,24.03,23.9615,23.9811,10600.0
2008-04-07 13:25:00,24.47,24.48,24.47,24.48,1200.0,23.9615,23.9713,23.9615,23.9713,1200.0
2008-04-07 13:30:00,24.47,24.48,24.41,24.42,3600.0,23.9615,23.9713,23.9027,23.9125,3600.0
2008-04-07 13:35:00,24.42,24.44,24.41,24.42,2300.0,23.9125,23.9321,23.9027,23.9125,2300.0
2008-04-07 13:40:00,24.41,24.43,24.35,24.39,2900.0,23.9027,23.9223,23.844,23.8831,2900.0
2008-04-07 13:45:00,24.38,24.39,24.35,24.37,3400.0,23.8734,23.8831,23.844,23.8636,3400.0
2008-04-07 13:50:00,24.37,24.39,24.35,24.39,4500.0,23.8636,23.8831,23.844,23.8831,4500.0
2008-04-07 13:55:00,24.39,24.4,24.36,24.4,2100.0,23.8831,23.8929,23.8538,23.8929,2100.0
2008-04-07 14:00:00,24.37,24.4,24.36,24.36,2400.0,23.8636,23.8929,23.8538,23.8538,2400.0
2008-04-07 14:05:00,24.39,24.39,24.36,24.39,1600.0,23.8831,23.8831,23.8538,23.8831,1600.0
2008-04-07 14:10:00,24.36,24.42,24.35,24.42,5500.0,23.8538,23.9125,23.844,23.9125,5500.0
2008-04-07 14:15:00,24.41,24.44,24.39,24.43,3400.0,23.9027,23.9321,23.8831,23.9223,3400.0
2008-04-07 14:20:00,24.4,24.43,24.36,24.42,3200.0,23.8929,23.9223,23.8538,23.9125,3200.0
2008-04-07 14:25:00,24.4,24.45,24.39,24.44,4000.0,23.8929,23.9419,23.8831,23.9321,4000.0
2008-04-07 14:30:00,24.44,24.44,24.39,24.39,4000.0,23.9321,23.9321,23.8831,23.8831,4000.0
2008-04-07 14:35:00,24.4,24.4,24.35,24.39,4300.0,23.8929,23.8929,23.844,23.8831,4300.0
2008-04-07 14:40:00,24.38,24.4,24.32,24.32,2900.0,23.8734,23.8929,23.8146,23.8146,2900.0
2008-04-07 14:45:00,24.31,24.32,24.28,24.31,3100.0,23.8048,23.8146,23.7754,23.8048,3100.0
2008-04-07 14:50:00,24.29,24.36,24.29,24.35,2600.0,23.7852,23.8538,23.7852,23.844,2600.0
2008-04-07 14:55:00,24.34,24.34,24.31,24.33,1200.0,23.8342,23.8342,23.8048,23.8244,1200.0
2008-04-07 15:00:00,24.32,24.42,24.31,24.42,7700.0,23.8146,23.9125,23.8048,23.9125,7700.0
2008-04-07 15:05:00,24.39,24.42,24.33,24.35,6200.0,23.8831,23.9125,23.8244,23.844,6200.0
2008-04-07 15:10:00,24.33,24.39,24.32,24.39,3800.0,23.8244,23.8831,23.8146,23.8831,3800.0
2008-04-07 15:15:00,24.38,24.43,24.37,24.4,4900.0,23.8734,23.9223,23.8636,23.8929,4900.0
2008-04-07 15:20:00,24.37,24.4,24.36,24.39,6100.0,23.8636,23.8929,23.8538,23.8831,6100.0
2008-04-07 15:25:00,24.38,24.49,24.36,24.44,9900.0,23.8734,23.9811,23.8538,23.9321,9900.0
2008-04-07 15:30:00,24.43,24.45,24.34,24.35,14400.0,23.9223,23.9419,23.8342,23.844,14400.0
2008-04-07 15:35:00,24.35,24.4,24.35,24.39,5100.0,23.844,23.8929,23.844,23.8831,5100.0
2008-04-07 15:40:00,24.38,24.39,24.33,24.35,4800.0,23.8734,23.8831,23.8244,23.844,4800.0
2008-04-07 15:45:00,24.36,24.36,24.33,24.34,5100.0,23.8538,23.8538,23.8244,23.8342,5100.0
2008-04-07 15:50:00,24.34,24.41,24.33,24.37,6600.0,23.8342,23.9027,23.8244,23.8636,6600.0
2008-04-07 15:55:00,24.36,24.4,24.36,24.38,16500.0,23.8538,23.8929,23.8538,23.8734,16500.0
2008-04-08 09:30:00,24.2,24.23,24.07,24.23,1900.0,23.6971,23.7265,23.5698,23.7265,1900.0
2008-04-08 09:35:00,24.22,24.22,24.2,24.2,300.0,23.7167,23.7167,23.6971,23.6971,300.0
2008-04-08 09:40:00,24.19,24.2,24.11,24.11,1500.0,23.6873,23.6971,23.609,23.609,1500.0
2008-04-08 09:45:00,24.15,24.33,24.15,24.33,5700.0,23.6481,23.8244,23.6481,23.8244,5700.0
2008-04-08 09:50:00,24.35,24.38,24.31,24.38,1100.0,23.844,23.8734,23.8048,23.8734,1100.0
2008-04-08 09:55:00,24.34,24.36,24.33,24.34,1900.0,23.8342,23.8538,23.8244,23.8342,1900.0
2008-04-08 10:00:00,24.3,24.31,24.19,24.29,3400.0,23.795,23.8048,23.6873,23.7852,3400.0
2008-04-08 10:05:00,24.31,24.4,24.28,24.4,4300.0,23.8048,23.8929,23.7754,23.8929,4300.0
2008-04-08 10:10:00,24.41,24.5,24.41,24.44,4300.0,23.9027,23.9909,23.9027,23.9321,4300.0
2008-04-08 10:15:00,24.4,24.41,24.38,24.4,5100.0,23.8929,23.9027,23.8734,23.8929,5100.0
2008-04-08 10:20:00,24.39,24.42,24.39,24.41,2900.0,23.8831,23.9125,23.8831,23.9027,2900.0
2008-04-08 10:25:00,24.41,24.46,24.4,24.43,2100.0,23.9027,23.9517,23.8929,23.9223,2100.0
2008-04-08 10:30:00,24.41,24.43,24.4,24.4,4100.0,23.9027,23.9223,23.8929,23.8929,4100.0
2008-04-08 10:35:00,24.4,24.48,24.38,24.44,6600.0,23.8929,23.9713,23.8734,23.9321,6600.0
2008-04-08 10:40:00,24.44,24.48,24.43,24.47,3800.0,23.9321,23.9713,23.9223,23.9615,3800.0
2008-04-08 10:45:00,24.45,24.51,24.44,24.5,2600.0,23.9419,24.0006,23.9321,23.9909,2600.0
2008-04-08 10:50:00,24.51,24.58,24.51,24.57,4200.0,24.0006,24.0692,24.0006,24.0594,4200.0
2008-04-08 10:55:00,24.57,24.71,24.56,24.68,10200.0,24.0594,24.1965,24.0496,24.1671,10200.0
2008-04-08 11:00:00,24.7,24.7,24.62,24.62,3600.0,24.1867,24.1867,24.1084,24.1084,3600.0
2008-04-08 11:05:00,24.6,24.61,24.59,24.61,1900.0,24.0888,24.0986,24.079,24.0986,1900.0
2008-04-08 11:10:00,24.62,24.65,24.61,24.65,2200.0,24.1084,24.1377,24.0986,24.1377,2200.0
2008-04-08 11:15:00,24.63,24.67,24.62,24.67,2500.0,24.1182,24.1573,24.1084,24.1573,2500.0
2008-04-08 11:20:00,24.68,24.71,24.67,24.71,3800.0,24.1671,24.1965,24.1573,24.1965,3800.0
2008-04-08 11:25:00,24.71,24.74,24.71,24.74,4000.0,24.1965,24.2259,24.1965,24.2259,4000.0
2008-04-08 11:30:00,24.72,24.8,24.72,24.8,5600.0,24.2063,24.2846,24.2063,24.2846,5600.0
2008-04-08 11:35:00,24.79,24.79,24.78,24.79,2500.0,24.2748,24.2748,24.265,24.2748,2500.0
2008-04-08 11:40:00,24.78,24.8,24.78,24.8,1500.0,24.265,24.2846,24.265,24.2846,1500.0
2008-04-08 11:45:00,24.82,24.87,24.8,24.82,2600.0,24.3042,24.3532,24.2846,24.3042,2600.0
2008-04-08 11:50:00,24.8,24.8,24.79,24.8,1200.0,24.2846,24.2846,24.2748,24.2846,1200.0
2008-04-08 11:55:00,24.8,24.88,24.8,24.88,3200.0,24.2846,24.363,24.2846,24.363,3200.0
2008-04-08 12:00:00,24.86,24.87,24.81,24.81,3300.0,24.3434,24.3532,24.2944,24.2944,3300.0
2008-04-08 12:05:00,24.82,24.87,24.81,24.87,9400.0,24.3042,24.3532,24.2944,24.3532,9400.0
2008-04-08 12:10:00,24.87,24.93,24.83,24.91,11400.0,24.3532,24.4119,24.314,24.3923,11400.0
2008-04-08 12:15:00,24.9,24.9,24.85,24.88,3500.0,24.3825,24.3825,24.3336,24.363,3500.0
2008-04-08 12:20:00,24.89,24.91,24.89,24.9,3400.0,24.3728,24.3923,24.3728,24.3825,3400.0
2008-04-08 12:25:00,24.91,24.96,24.91,24.94,9900.0,24.3923,24.4413,24.3923,24.4217,9900.0
2008-04-08 12:30:00,24.92,24.94,24.9,24.94,4500.0,24.4021,24.4217,24.3825,24.4217,4500.0
2008-04-08 12:35:00,24.95,24.97,24.93,24.95,5100.0,24.4315,24.4511,24.4119,24.4315,5100.0
2008-04-08 12:40:00,24.96,24.96,24.93,24.96,2900.0,24.4413,24.4413,24.4119,24.4413,2900.0
2008-04-08 12:45:00,24.96,24.96,24.93,24.94,1400.0,24.4413,24.4413,24.4119,24.4217,1400.0
2008-04-08 12:50:00,24.92,24.96,24.92,24.96,4000.0,24.4021,24.4413,24.4021,24.4413,4000.0
2008-04-08 12:55:00,24.96,24.96,24.94,24.96,1600.0,24.4413,24.4413,24.4217,24.4413,1600.0
2008-04-08 13:00:00,24.94,25.04,24.94,25.01,11600.0,24.4217,24.5196,24.4217,24.4903,11600.0
2008-04-08 13:05:00,25.01,25.04,24.99,25.02,21800.0,24.4903,24.5196,24.4707,24.5001,21800.0
2008-04-08 13:10:00,25.01,25.18,25.0,25.06,13900.0,24.4903,24.6567,24.4805,24.5392,13900.0
2008-04-08 13:15:00,25.06,25.06,24.97,24.98,4800.0,24.5392,24.5392,24.4511,24.4609,4800.0
2008-04-08 13:20:00,24.96,24.96,24.92,24.93,2900.0,24.4413,24.4413,24.4021,24.4119,2900.0
2008-04-08 13:25:00,24.91,24.94,24.9,24.9,2200.0,24.3923,24.4217,24.3825,24.3825,2200.0
2008-04-08 13:30:00,24.9,24.93,24.86,24.88,3800.0,24.3825,24.4119,24.3434,24.363,3800.0
2008-04-08 13:35:00,24.86,24.97,24.86,24.94,6000.0,24.3434,24.4511,24.3434,24.4217,6000.0
2008-04-08 13:40:00,24.94,24.94,24.92,24.94,2000.0,24.4217,24.4217,24.4021,24.4217,2000.0
2008-04-08 13:45:00,24.94,24.94,24.9,24.94,5100.0,24.4217,24.4217,24.3825,24.4217,5100.0
2008-04-08 13:50:00,24.93,25.0,24.93,24.99,1600.0,24.4119,24.4805,24.4119,24.4707,1600.0
2008-04-08 13:55:00,24.96,24.98,24.95,24.98,3100.0,24.4413,24.4609,24.4315,24.4609,3100.0
2008-04-08 14:00:00,24.96,24.97,24.91,24.93,6000.0,24.4413,24.4511,24.3923,24.4119,6000.0
2008-04-08 14:05:00,24.92,24.94,24.87,24.87,7500.0,24.4021,24.4217,24.3532,24.3532,7500.0
2008-04-08 14:10:00,24.87,24.91,24.85,24.88,5200.0,24.3532,24.3923,24.3336,24.363,5200.0
2008-04-08 14:15:00,24.91,24.97,24.85,24.88,25400.0,24.3923,24.4511,24.3336,24.363,25400.0
2008-04-08 14:20:00,24.85,24.86,24.79,24.79,10600.0,24.3336,24.3434,24.2748,24.2748,10600.0
2008-04-08 14:25:00,24.84,24.88,24.8,24.86,6000.0,24.3238,24.363,24.2846,24.3434,6000.0
2008-04-08 14:30:00,24.86,24.9,24.86,24.89,4700.0,24.3434,24.3825,24.3434,24.3728,4700.0
2008-04-08 14:35:00,24.88,24.93,24.84,24.88,6800.0,24.363,24.4119,24.3238,24.363,6800.0
2008-04-08 14:40:00,24.88,24.91,24.85,24.89,13500.0,24.363,24.3923,24.3336,24.3728,13500.0
2008-04-08 14:45:00,24.9,24.9,24.88,24.88,1500.0,24.3825,24.3825,24.363,24.363,1500.0
2008-04-08 14:50:00,24.9,24.93,24.89,24.92,4100.0,24.3825,24.4119,24.3728,24.4021,4100.0
2008-04-08 14:55:00,24.9,24.93,24.88,24.91,6900.0,24.3825,24.4119,24.363,24.3923,6900.0
2008-04-08 15:00:00,24.88,24.91,24.88,24.9,14100.0,24.363,24.3923,24.363,24.3825,14100.0
2008-04-08 15:05:00,24.91,24.91,24.87,24.88,7800.0,24.3923,24.3923,24.3532,24.363,7800.0
2008-04-08 15:10:00,24.89,24.91,24.87,24.89,8900.0,24.3728,24.3923,24.3532,24.3728,8900.0
2008-04-08 15:15:00,24.89,24.92,24.88,24.91,5700.0,24.3728,24.4021,24.363,24.3923,5700.0
2008-04-08 15:20:00,24.9,24.91,24.86,24.88,7100.0,24.3825,24.3923,24.3434,24.363,7100.0
2008-04-08 15:25:00,24.84,24.91,24.82,24.9,5100.0,24.3238,24.3923,24.3042,24.3825,5100.0
2008-04-08 15:30:00,24.93,24.93,24.84,24.86,7500.0,24.4119,24.4119,24.3238,24.3434,7500.0
2008-04-08 15:35:00,24.86,24.9,24.86,24.86,8800.0,24.3434,24.3825,24.3434,24.3434,8800.0
2008-04-08 15:40:00,24.85,24.94,24.84,24.92,6200.0,24.3336,24.4217,24.3238,24.4021,6200.0
2008-04-08 15:45:00,24.92,24.96,24.9,24.9,7800.0,24.4021,24.4413,24.3825,24.3825,7800.0
2008-04-08 15:50:00,24.9,24.97,24.89,24.96,10500.0,24.3825,24.4511,24.3728,24.4413,10500.0
2008-04-08 15:55:00,24.96,24.99,24.94,24.94,13200.0,24.4413,24.4707,24.4217,24.4217,13200.0
2008-04-09 09:30:00,24.91,24.99,24.86,24.99,2200.0,24.3923,24.4707,24.3434,24.4707,2200.0
2008-04-09 09:35:00,24.91,24.98,24.86,24.86,2500.0,24.3923,24.4609,24.3434,24.3434,2500.0
2008-04-09 09:40:00,24.82,24.82,24.65,24.65,5100.0,24.3042,24.3042,24.1377,24.1377,5100.0
2008-04-09 09:45:00,24.65,24.8,24.64,24.75,5400.0,24.1377,24.2846,24.1279,24.2357,5400.0
2008-04-09 09:50:00,24.72,24.91,24.71,24.85,8900.0,24.2063,24.3923,24.1965,24.3336,8900.0
2008-04-09 09:55:00,24.82,24.89,24.77,24.89,5400.0,24.3042,24.3728,24.2552,24.3728,5400.0
2008-04-09 10:00:00,24.89,24.92,24.7,24.84,22800.0,24.3728,24.4021,24.1867,24.3238,22800.0
2008-04-09 10:05:00,24.85,24.87,24.8,24.87,3400.0,24.3336,24.3532,24.2846,24.3532,3400.0
2008-04-09 10:10:00,24.89,24.89,24.87,24.89,5000.0,24.3728,24.3728,24.3532,24.3728,5000.0
2008-04-09 10:15:00,24.89,24.91,24.88,24.89,4700.0,24.3728,24.3923,24.363,24.3728,4700.0
2008-04-09 10:20:00,24.9,24.91,24.88,24.91,3200.0,24.3825,24.3923,24.363,24.3923,3200.0
2008-04-09 10:25:00,24.89,24.91,24.88,24.89,1400.0,24.3728,24.3923,24.363,24.3728,1400.0
2008-04-09 10:30:00,24.87,24.89,24.85,24.88,3200.0,24.3532,24.3728,24.3336,24.363,3200.0
2008-04-09 10:35:00,24.88,24.89,24.84,24.86,5800.0,24.363,24.3728,24.3238,24.3434,5800.0
2008-04-09 10:40:00,24.86,24.9,24.84,24.9,9000.0,24.3434,24.3825,24.3238,24.3825,9000.0
2008-04-09 10:45:00,24.89,24.92,24.88,24.9,1700.0,24.3728,24.4021,24.363,24.3825,1700.0
2008-04-09 10:50:00,24.92,24.92,24.88,24.91,1500.0,24.4021,24.4021,24.363,24.3923,1500.0
2008-04-09 10:55:00,24.9,24.94,24.9,24.93,2800.0,24.3825,24.4217,24.3825,24.4119,2800.0
2008-04-09 11:00:00,24.91,24.93,24.89,24.91,1000.0,24.3923,24.4119,24.3728,24.3923,1000.0
2008-04-09 11:05:00,24.89,24.9,24.82,24.84,6900.0,24.3728,24.3825,24.3042,24.3238,6900.0
2008-04-09 11:10:00,24.84,24.86,24.83,24.84,4200.0,24.3238,24.3434,24.314,24.3238,4200.0
2008-04-09 11:15:00,24.82,24.85,24.82,24.83,4200.0,24.3042,24.3336,24.3042,24.314,4200.0
2008-04-09 11:20:00,24.83,24.86,24.82,24.82,7100.0,24.314,24.3434,24.3042,24.3042,7100.0
2008-04-09 11:25:00,24.82,24.86,24.82,24.86,6000.0,24.3042,24.3434,24.3042,24.3434,6000.0
2008-04-09 11:30:00,24.89,24.89,24.85,24.85,2800.0,24.3728,24.3728,24.3336,24.3336,2800.0
2008-04-09 11:35:00,24.84,24.84,24.79,24.84,10600.0,24.3238,24.3238,24.2748,24.3238,10600.0
2008-04-09 11:40:00,24.81,24.91,24.81,24.91,4700.0,24.2944,24.3923,24.2944,24.3923,4700.0
2008-04-09 11:45:00,24.88,24.89,24.85,24.88,1900.0,24.363,24.3728,24.3336,24.363,1900.0
2008-04-09 11:50:00,24.88,24.98,24.86,24.98,7100.0,24.363,24.4609,24.3434,24.4609,7100.0
2008-04-09 11:55:00,24.96,24.98,24.94,24.98,1900.0,24.4413,24.4609,24.4217,24.4609,1900.0
2008-04-09 12:00:00,24.94,24.98,24.92,24.96,3700.0,24.4217,24.4609,24.4021,24.4413,3700.0
2008-04-09 12:05:00,24.94,24.95,24.93,24.95,1800.0,24.4217,24.4315,24.4119,24.4315,1800.0
2008-04-09 12:10:00,24.93,24.95,24.93,24.95,1600.0,24.4119,24.4315,24.4119,24.4315,1600.0
2008-04-09 12:15:00,24.93,24.96,24.93,24.96,3700.0,24.4119,24.4413,24.4119,24.4413,3700.0
2008-04-09 12:20:00,24.93,24.95,24.9,24.91,900.0,24.4119,24.4315,24.3825,24.3923,900.0
2008-04-09 12:25:00,24.9,24.91,24.88,24.9,1400.0,24.3825,24.3923,24.363,24.3825,1400.0
2008-04-09 12:30:00,24.88,24.93,24.88,24.9,5200.0,24.363,24.4119,24.363,24.3825,5200.0
2008-04-09 12:35:00,24.9,24.93,24.9,24.9,4400.0,24.3825,24.4119,24.3825,24.3825,4400.0
2008-04-09 12:40:00,24.91,24.91,24.9,24.9,600.0,24.3923,24.3923,24.3825,24.3825,600.0
2008-04-09 12:45:00,24.9,24.92,24.84,24.9,5500.0,24.3825,24.4021,24.3238,24.3825,5500.0
2008-04-09 12:50:00,24.89,24.91,24.88,24.91,5200.0,24.3728,24.3923,24.363,24.3923,5200.0
2008-04-09 12:55:00,24.89,24.95,24.87,24.91,5800.0,24.3728,24.4315,24.3532,24.3923,5800.0
2008-04-09 13:00:00,24.89,24.98,24.87,24.96,11000.0,24.3728,24.4609,24.3532,24.4413,11000.0
2008-04-09 13:05:00,24.93,24.95,24.91,24.91,2900.0,24.4119,24.4315,24.3923,24.3923,2900.0
2008-04-09 13:10:00,24.91,25.0,24.9,25.0,15000.0,24.3923,24.4805,24.3825,24.4805,15000.0
2008-04-09 13:15:00,25.0,25.0,24.99,25.0,3400.0,24.4805,24.4805,24.4707,24.4805,3400.0
2008-04-09 13:20:00,25.01,25.01,24.98,24.98,1500.0,24.4903,24.4903,24.4609,24.4609,1500.0
2008-04-09 13:25:00,25.0,25.0,24.96,24.98,900.0,24.4805,24.4805,24.4413,24.4609,900.0
2008-04-09 13:30:00,24.96,24.96,24.88,24.88,4000.0,24.4413,24.4413,24.363,24.363,4000.0
2008-04-09 13:35:00,24.9,24.95,24.86,24.95,5600.0,24.3825,24.4315,24.3434,24.4315,5600.0
2008-04-09 13:40:00,24.91,24.95,24.89,24.92,4600.0,24.3923,24.4315,24.3728,24.4021,4600.0
2008-04-09 13:45:00,24.92,24.94,24.92,24.93,2400.0,24.4021,24.4217,24.4021,24.4119,2400.0
2008-04-09 13:50:00,24.92,24.93,24.88,24.88,1300.0,24.4021,24.4119,24.363,24.363,1300.0
2008-04-09 13:55:00,24.87,24.88,24.83,24.83,1900.0,24.3532,24.363,24.314,24.314,1900.0
2008-04-09 14:00:00,24.83,24.91,24.83,24.9,5000.0,24.314,24.3923,24.314,24.3825,5000.0
2008-04-09 14:05:00,24.87,24.89,24.86,24.87,1800.0,24.3532,24.3728,24.3434,24.3532,1800.0
2008-04-09 14:10:00,24.84,24.86,24.79,24.81,4300.0,24.3238,24.3434,24.2748,24.2944,4300.0
2008-04-09 14:15:00,24.78,24.86,24.77,24.83,10000.0,24.265,24.3434,24.2552,24.314,10000.0
2008-04-09 14:20:00,24.85,24.85,24.82,24.82,1600.0,24.3336,24.3336,24.3042,24.3042,1600.0
2008-04-09 14:25:00,24.79,24.79,24.73,24.74,1900.0,24.2748,24.2748,24.2161,24.2259,1900.0
2008-04-09 14:30:00,24.76,24.76,24.72,24.73,3700.0,24.2455,24.2455,24.2063,24.2161,3700.0
2008-04-09 14:35:00,24.75,24.76,24.72,24.74,6800.0,24.2357,24.2455,24.2063,24.2259,6800.0
2008-04-09 14:40:00,24.74,24.76,24.69,24.72,3900.0,24.2259,24.2455,24.1769,24.2063,3900.0
2008-04-09 14:45:00,24.7,24.7,24.64,24.65,6700.0,24.1867,24.1867,24.1279,24.1377,6700.0
2008-04-09 14:50:00,24.63,24.64,24.6,24.6,4000.0,24.1182,24.1279,24.0888,24.0888,4000.0
2008-04-09 14:55:00,24.61,24.62,24.59,24.62,7300.0,24.0986,24.1084,24.079,24.1084,7300.0
2008-04-09 15:00:00,24.61,24.62,24.59,24.59,4900.0,24.0986,24.1084,24.079,24.079,4900.0
2008-04-09 15:05:00,24.61,24.62,24.59,24.6,7300.0,24.0986,24.1084,24.079,24.0888,7300.0
2008-04-09 15:10:00,24.59,24.6,24.59,24.6,6300.0,24.079,24.0888,24.079,24.0888,6300.0
2008-04-09 15:15:00,24.61,24.63,24.6,24.63,7200.0,24.0986,24.1182,24.0888,24.1182,7200.0
2008-04-09 15:20:00,24.64,24.68,24.63,24.67,6100.0,24.1279,24.1671,24.1182,24.1573,6100.0
2008-04-09 15:25:00,24.65,24.68,24.65,24.68,3800.0,24.1377,24.1671,24.1377,24.1671,3800.0
2008-04-09 15:30:00,24.66,24.67,24.65,24.67,4600.0,24.1475,24.1573,24.1377,24.1573,4600.0
2008-04-09 15:35:00,24.66,24.71,24.65,24.69,4900.0,24.1475,24.1965,24.1377,24.1769,4900.0
2008-04-09 15:40:00,24.7,24.74,24.69,24.73,5400.0,24.1867,24.2259,24.1769,24.2161,5400.0
2008-04-09 15:45:00,24.72,24.73,24.65,24.67,4700.0,24.2063,24.2161,24.1377,24.1573,4700.0
2008-04-09 15:50:00,24.64,24.72,24.64,24.65,8500.0,24.1279,24.2063,24.1279,24.1377,8500.0
2008-04-09 15:55:00,24.66,24.68,24.64,24.67,11200.0,24.1475,24.1671,24.1279,24.1573,11200.0
2008-04-10 09:30:00,24.6,24.68,24.6,24.68,1900.0,24.0888,24.1671,24.0888,24.1671,1900.0
2008-04-10 09:35:00,24.67,24.72,24.53,24.53,2100.0,24.1573,24.2063,24.0202,24.0202,2100.0
2008-04-10 09:40:00,24.54,24.6,24.48,24.53,4200.0,24.03,24.0888,23.9713,24.0202,4200.0
2008-04-10 09:45:00,24.53,24.53,24.44,24.52,4300.0,24.0202,24.0202,23.9321,24.0104,4300.0
2008-04-10 09:50:00,24.52,24.6,24.52,24.6,2500.0,24.0104,24.0888,24.0104,24.0888,2500.0
2008-04-10 09:55:00,24.6,24.62,24.5,24.5,2300.0,24.0888,24.1084,23.9909,23.9909,2300.0
2008-04-10 10:00:00,24.51,24.53,24.47,24.5,2900.0,24.0006,24.0202,23.9615,23.9909,2900.0
2008-04-10 10:05:00,24.53,24.64,24.53,24.6,2100.0,24.0202,24.1279,24.0202,24.0888,2100.0
2008-04-10 10:10:00,24.58,24.62,24.58,24.62,800.0,24.0692,24.1084,24.0692,24.1084,800.0
2008-04-10 10:15:00,24.58,24.63,24.58,24.63,3100.0,24.0692,24.1182,24.0692,24.1182,3100.0
2008-04-10 10:20:00,24.64,24.72,24.64,24.72,2300.0,24.1279,24.2063,24.1279,24.2063,2300.0
2008-04-10 10:25:00,24.76,24.81,24.74,24.81,1900.0,24.2455,24.2944,24.2259,24.2944,1900.0
2008-04-10 10:30:00,24.82,24.84,24.81,24.83,4100.0,24.3042,24.3238,24.2944,24.314,4100.0
2008-04-10 10:35:00,24.82,24.83,24.78,24.8,3100.0,24.3042,24.314,24.265,24.2846,3100.0
2008-04-10 10:40:00,24.81,24.81,24.78,24.8,2600.0,24.2944,24.2944,24.265,24.2846,2600.0
2008-04-10 10:45:00,24.8,24.92,24.78,24.92,2700.0,24.2846,24.4021,24.265,24.4021,2700.0
2008-04-10 10:50:00,24.91,24.91,24.87,24.91,2400.0,24.3923,24.3923,24.3532,24.3923,2400.0
2008-04-10 10:55:00,24.92,25.06,24.92,25.06,5800.0,24.4021,24.5392,24.4021,24.5392,5800.0
2008-04-10 11:00:00,25.04,25.11,25.04,25.1,6000.0,24.5196,24.5882,24.5196,24.5784,6000.0
2008-04-10 11:05:00,25.1,25.25,25.1,25.24,8700.0,24.5784,24.7253,24.5784,24.7155,8700.0
2008-04-10 11:10:00,25.23,25.25,25.21,25.24,2500.0,24.7057,24.7253,24.6861,24.7155,2500.0
2008-04-10 11:15:00,25.26,25.4,25.25,25.39,10600.0,24.7351,24.8722,24.7253,24.8624,10600.0
2008-04-10 11:20:00,25.38,25.45,25.37,25.41,8200.0,24.8526,24.9211,24.8428,24.8819,8200.0
2008-04-10 11:25:00,25.42,25.45,25.41,25.43,5200.0,24.8917,24.9211,24.8819,24.9015,5200.0
2008-04-10 11:30:00,25.4,25.44,25.29,25.31,11200.0,24.8722,24.9113,24.7644,24.784,11200.0
2008-04-10 11:35:00,25.3,25.32,25.26,25.27,3600.0,24.7742,24.7938,24.7351,24.7449,3600.0
2008-04-10 11:40:00,25.26,25.28,25.25,25.28,4700.0,24.7351,24.7546,24.7253,24.7546,4700.0
2008-04-10 11:45:00,25.27,25.28,25.26,25.26,700.0,24.7449,24.7546,24.7351,24.7351,700.0
2008-04-10 11:50:00,25.26,25.26,25.23,25.23,2100.0,24.7351,24.7351,24.7057,24.7057,2100.0
2008-04-10 11:55:00,25.23,25.29,25.23,25.28,2400.0,24.7057,24.7644,24.7057,24.7546,2400.0
2008-04-10 12:00:00,25.27,25.27,25.23,25.23,2600.0,24.7449,24.7449,24.7057,24.7057,2600.0
2008-04-10 12:05:00,25.23,25.23,25.13,25.13,8600.0,24.7057,24.7057,24.6078,24.6078,8600.0
2008-04-10 12:10:00,25.14,25.14,25.13,25.13,1900.0,24.6176,24.6176,24.6078,24.6078,1900.0
2008-04-10 12:15:00,25.13,25.14,25.13,25.13,1700.0,24.6078,24.6176,24.6078,24.6078,1700.0
2008-04-10 12:20:00,25.12,25.2,25.12,25.2,3900.0,24.598,24.6763,24.598,24.6763,3900.0
2008-04-10 12:25:00,25.2,25.21,25.19,25.21,1200.0,24.6763,24.6861,24.6665,24.6861,1200.0
2008-04-10 12:30:00,25.2,25.28,25.2,25.27,6100.0,24.6763,24.7546,24.6763,24.7449,6100.0
2008-04-10 12:35:00,25.26,25.27,25.25,25.25,2800.0,24.7351,24.7449,24.7253,24.7253,2800.0
2008-04-10 12:40:00,25.25,25.25,25.25,25.25,1300.0,24.7253,24.7253,24.7253,24.7253,1300.0
2008-04-10 12:45:00,25.25,25.25,25.23,25.23,6100.0,24.7253,24.7253,24.7057,24.7057,6100.0
2008-04-10 12:50:00,25.22,25.23,25.21,25.21,3400.0,24.6959,24.7057,24.6861,24.6861,3400.0
2008-04-10 12:55:00,25.21,25.24,25.21,25.24,4700.0,24.6861,24.7155,24.6861,24.7155,4700.0
2008-04-10 13:00:00,25.23,25.24,25.23,25.23,4100.0,24.7057,24.7155,24.7057,24.7057,4100.0
2008-04-10 13:05:00,25.23,25.23,25.22,25.23,1600.0,24.7057,24.7057,24.6959,24.7057,1600.0
2008-04-10 13:10:00,25.23,25.27,25.23,25.26,4000.0,24.7057,24.7449,24.7057,24.7351,4000.0
2008-04-10 13:15:00,25.26,25.27,25.25,25.25,2700.0,24.7351,24.7449,24.7253,24.7253,2700.0
2008-04-10 13:20:00,25.25,25.27,25.24,25.24,3600.0,24.7253,24.7449,24.7155,24.7155,3600.0
2008-04-10 13:25:00,25.25,25.25,25.25,25.25,3700.0,24.7253,24.7253,24.7253,24.7253,3700.0
2008-04-10 13:30:00,25.25,25.25,25.22,25.23,8200.0,24.7253,24.7253,24.6959,24.7057,8200.0
2008-04-10 13:35:00,25.23,25.23,25.22,25.23,1000.0,24.7057,24.7057,24.6959,24.7057,1000.0
2008-04-10 13:40:00,25.23,25.23,25.23,25.23,600.0,24.7057,24.7057,24.7057,24.7057,600.0
2008-04-10 13:45:00,25.23,25.31,25.23,25.3,6400.0,24.7057,24.784,24.7057,24.7742,6400.0
2008-04-10 13:50:00,25.3,25.31,25.29,25.3,5100.0,24.7742,24.784,24.7644,24.7742,5100.0
2008-04-10 13:55:00,25.29,25.3,25.26,25.26,2500.0,24.7644,24.7742,24.7351,24.7351,2500.0
2008-04-10 14:00:00,25.26,25.26,25.21,25.24,4900.0,24.7351,24.7351,24.6861,24.7155,4900.0
2008-04-10 14:05:00,25.22,25.24,25.22,25.24,4400.0,24.6959,24.7155,24.6959,24.7155,4400.0
2008-04-10 14:10:00,25.23,25.24,25.23,25.24,2700.0,24.7057,24.7155,24.7057,24.7155,2700.0
2008-04-10 14:15:00,25.23,25.24,25.2,25.23,3600.0,24.7057,24.7155,24.6763,24.7057,3600.0
2008-04-10 14:20:00,25.23,25.27,25.22,25.24,2400.0,24.7057,24.7449,24.6959,24.7155,2400.0
2008-04-10 14:25:00,25.24,25.27,25.2,25.2,4800.0,24.7155,24.7449,24.6763,24.6763,4800.0
2008-04-10 14:30:00,25.19,25.22,25.17,25.19,6600.0,24.6665,24.6959,24.6469,24.6665,6600.0
2008-04-10 14:35:00,25.17,25.19,25.15,25.16,3300.0,24.6469,24.6665,24.6273,24.6371,3300.0
2008-04-10 14:40:00,25.15,25.16,25.12,25.15,2800.0,24.6273,24.6371,24.598,24.6273,2800.0
2008-04-10 14:45:00,25.15,25.18,25.12,25.13,4400.0,24.6273,24.6567,24.598,24.6078,4400.0
2008-04-10 14:50:00,25.12,25.17,25.11,25.17,3300.0,24.598,24.6469,24.5882,24.6469,3300.0
2008-04-10 14:55:00,25.16,25.25,25.16,25.23,1900.0,24.6371,24.7253,24.6371,24.7057,1900.0
2008-04-10 15:00:00,25.22,25.24,25.2,25.22,3300.0,24.6959,24.7155,24.6763,24.6959,3300.0
2008-04-10 15:05:00,25.21,25.22,25.17,25.17,5100.0,24.6861,24.6959,24.6469,24.6469,5100.0
2008-04-10 15:10:00,25.17,25.17,25.14,25.14,1900.0,24.6469,24.6469,24.6176,24.6176,1900.0
2008-04-10 15:15:00,25.12,25.14,25.12,25.13,1400.0,24.598,24.6176,24.598,24.6078,1400.0
2008-04-10 15:20:00,25.15,25.17,25.1,25.12,5600.0,24.6273,24.6469,24.5784,24.598,5600.0
2008-04-10 15:25:00,25.12,25.16,25.11,25.11,2000.0,24.598,24.6371,24.5882,24.5882,2000.0
2008-04-10 15:30:00,25.1,25.13,25.08,25.11,12300.0,24.5784,24.6078,24.5588,24.5882,12300.0
2008-04-10 15:35:00,25.11,25.11,25.05,25.11,6600.0,24.5882,24.5882,24.5294,24.5882,6600.0
2008-04-10 15:40:00,25.09,25.12,25.05,25.08,2700.0,24.5686,24.598,24.5294,24.5588,2700.0
2008-04-10 15:45:00,25.06,25.11,25.03,25.08,5600.0,24.5392,24.5882,24.5098,24.5588,5600.0
2008-04-10 15:50:00,25.08,25.19,25.08,25.15,10000.0,24.5588,24.6665,24.5588,24.6273,10000.0
2008-04-10 15:55:00,25.17,25.19,25.1,25.15,14100.0,24.6469,24.6665,24.5784,24.6273,14100.0
2008-04-11 09:35:00,24.88,25.06,24.79,24.88,4000.0,24.363,24.5392,24.2748,24.363,4000.0
2008-04-11 09:40:00,24.86,24.93,24.74,24.74,3700.0,24.3434,24.4119,24.2259,24.2259,3700.0
2008-04-11 09:45:00,24.72,24.92,24.69,24.79,7800.0,24.2063,24.4021,24.1769,24.2748,7800.0
2008-04-11 09:50:00,24.8,24.8,24.71,24.75,5000.0,24.2846,24.2846,24.1965,24.2357,5000.0
2008-04-11 09:55:00,24.73,24.83,24.73,24.79,1700.0,24.2161,24.314,24.2161,24.2748,1700.0
2008-04-11 10:00:00,24.8,24.82,24.7,24.8,4800.0,24.2846,24.3042,24.1867,24.2846,4800.0
2008-04-11 10:05:00,24.8,24.8,24.68,24.7,1300.0,24.2846,24.2846,24.1671,24.1867,1300.0
2008-04-11 10:10:00,24.67,24.78,24.66,24.76,3700.0,24.1573,24.265,24.1475,24.2455,3700.0
2008-04-11 10:15:00,24.75,24.86,24.75,24.83,4400.0,24.2357,24.3434,24.2357,24.314,4400.0
2008-04-11 10:20:00,24.82,24.82,24.78,24.79,1000.0,24.3042,24.3042,24.265,24.2748,1000.0
2008-04-11 10:25:00,24.77,24.78,24.73,24.73,3100.0,24.2552,24.265,24.2161,24.2161,3100.0
2008-04-11 10:30:00,24.74,24.74,24.72,24.74,1600.0,24.2259,24.2259,24.2063,24.2259,1600.0
2008-04-11 10:35:00,24.74,24.78,24.73,24.78,3600.0,24.2259,24.265,24.2161,24.265,3600.0
2008-04-11 10:40:00,24.79,24.79,24.79,24.79,400.0,24.2748,24.2748,24.2748,24.2748,400.0
2008-04-11 10:45:00,24.79,24.79,24.78,24.79,1200.0,24.2748,24.2748,24.265,24.2748,1200.0
2008-04-11 10:50:00,24.83,24.84,24.82,24.84,1100.0,24.314,24.3238,24.3042,24.3238,1100.0
2008-04-11 10:55:00,24.85,24.85,24.85,24.85,300.0,24.3336,24.3336,24.3336,24.3336,300.0
2008-04-11 11:00:00,24.82,24.82,24.78,24.78,2000.0,24.3042,24.3042,24.265,24.265,2000.0
2008-04-11 11:05:00,24.79,24.82,24.78,24.82,2700.0,24.2748,24.3042,24.265,24.3042,2700.0
2008-04-11 11:10:00,24.84,24.85,24.84,24.85,300.0,24.3238,24.3336,24.3238,24.3336,300.0
2008-04-11 11:15:00,24.82,24.83,24.81,24.83,1800.0,24.3042,24.314,24.2944,24.314,1800.0
2008-04-11 11:20:00,24.84,24.87,24.84,24.87,600.0,24.3238,24.3532,24.3238,24.3532,600.0
2008-04-11 11:25:00,24.87,24.87,24.84,24.84,1200.0,24.3532,24.3532,24.3238,24.3238,1200.0
2008-04-11 11:30:00,24.86,24.86,24.84,24.85,3000.0,24.3434,24.3434,24.3238,24.3336,3000.0
2008-04-11 11:35:00,24.86,24.89,24.86,24.88,1800.0,24.3434,24.3728,24.3434,24.363,1800.0
2008-04-11 11:40:00,24.89,24.89,24.86,24.88,1700.0,24.3728,24.3728,24.3434,24.363,1700.0
2008-04-11 11:45:00,24.86,24.86,24.79,24.82,2900.0,24.3434,24.3434,24.2748,24.3042,2900.0
2008-04-11 11:50:00,24.82,24.82,24.8,24.8,2000.0,24.3042,24.3042,24.2846,24.2846,2000.0
2008-04-11 11:55:00,24.8,24.8,24.78,24.78,2600.0,24.2846,24.2846,24.265,24.265,2600.0
2008-04-11 12:00:00,24.75,24.75,24.7,24.7,2300.0,24.2357,24.2357,24.1867,24.1867,2300.0
2008-04-11 12:05:00,24.7,24.7,24.66,24.66,500.0,24.1867,24.1867,24.1475,24.1475,500.0
2008-04-11 12:10:00,24.66,24.66,24.61,24.61,700.0,24.1475,24.1475,24.0986,24.0986,700.0
2008-04-11 12:15:00,24.62,24.63,24.61,24.61,1200.0,24.1084,24.1182,24.0986,24.0986,1200.0
2008-04-11 12:20:00,24.62,24.62,24.55,24.55,2400.0,24.1084,24.1084,24.0398,24.0398,2400.0
2008-04-11 12:25:00,24.54,24.55,24.48,24.48,1700.0,24.03,24.0398,23.9713,23.9713,1700.0
2008-04-11 12:30:00,24.48,24.5,24.48,24.49,3900.0,23.9713,23.9909,23.9713,23.9811,3900.0
2008-04-11 12:35:00,24.5,24.53,24.5,24.52,5100.0,23.9909,24.0202,23.9909,24.0104,5100.0
2008-04-11 12:40:00,24.54,24.55,24.52,24.52,2000.0,24.03,24.0398,24.0104,24.0104,2000.0
2008-04-11 12:45:00,24.51,24.51,24.51,24.51,100.0,24.0006,24.0006,24.0006,24.0006,100.0
2008-04-11 12:50:00,24.53,24.57,24.52,24.57,2600.0,24.0202,24.0594,24.0104,24.0594,2600.0
2008-04-11 12:55:00,24.53,24.55,24.51,24.51,3000.0,24.0202,24.0398,24.0006,24.0006,3000.0
2008-04-11 13:00:00,24.51,24.57,24.51,24.54,4400.0,24.0006,24.0594,24.0006,24.03,4400.0
2008-04-11 13:05:00,24.56,24.58,24.55,24.57,3300.0,24.0496,24.0692,24.0398,24.0594,3300.0
2008-04-11 13:10:00,24.59,24.63,24.59,24.63,1300.0,24.079,24.1182,24.079,24.1182,1300.0
2008-04-11 13:15:00,24.62,24.65,24.62,24.65,2600.0,24.1084,24.1377,24.1084,24.1377,2600.0
2008-04-11 13:20:00,24.66,24.66,24.64,24.64,800.0,24.1475,24.1475,24.1279,24.1279,800.0
2008-04-11 13:25:00,24.62,24.62,24.62,24.62,100.0,24.1084,24.1084,24.1084,24.1084,100.0
2008-04-11 13:30:00,24.62,24.62,24.57,24.57,800.0,24.1084,24.1084,24.0594,24.0594,800.0
2008-04-11 13:35:00,24.56,24.56,24.53,24.53,600.0,24.0496,24.0496,24.0202,24.0202,600.0
2008-04-11 13:40:00,24.52,24.52,24.46,24.46,2200.0,24.0104,24.0104,23.9517,23.9517,2200.0
2008-04-11 13:45:00,24.47,24.47,24.45,24.45,900.0,23.9615,23.9615,23.9419,23.9419,900.0
2008-04-11 13:50:00,24.46,24.46,24.42,24.42,1500.0,23.9517,23.9517,23.9125,23.9125,1500.0
2008-04-11 13:55:00,24.42,24.43,24.41,24.42,3300.0,23.9125,23.9223,23.9027,23.9125,3300.0
2008-04-11 14:00:00,24.41,24.43,24.41,24.41,1800.0,23.9027,23.9223,23.9027,23.9027,1800.0
2008-04-11 14:05:00,24.42,24.42,24.37,24.39,2500.0,23.9125,23.9125,23.8636,23.8831,2500.0
2008-04-11 14:10:00,24.4,24.4,24.35,24.35,1900.0,23.8929,23.8929,23.844,23.844,1900.0
2008-04-11 14:15:00,24.35,24.35,24.32,24.33,2500.0,23.844,23.844,23.8146,23.8244,2500.0
2008-04-11 14:20:00,24.33,24.34,24.32,24.34,6000.0,23.8244,23.8342,23.8146,23.8342,6000.0
2008-04-11 14:25:00,24.33,24.35,24.31,24.33,6200.0,23.8244,23.844,23.8048,23.8244,6200.0
2008-04-11 14:30:00,24.3,24.37,24.3,24.37,8800.0,23.795,23.8636,23.795,23.8636,8800.0
2008-04-11 14:35:00,24.36,24.41,24.36,24.39,6800.0,23.8538,23.9027,23.8538,23.8831,6800.0
2008-04-11 14:40:00,24.41,24.42,24.4,24.41,4700.0,23.9027,23.9125,23.8929,23.9027,4700.0
2008-04-11 14:45:00,24.41,24.46,24.41,24.46,3200.0,23.9027,23.9517,23.9027,23.9517,3200.0
2008-04-11 14:50:00,24.46,24.48,24.46,24.47,2700.0,23.9517,23.9713,23.9517,23.9615,2700.0
2008-04-11 14:55:00,24.47,24.52,24.46,24.52,7000.0,23.9615,24.0104,23.9517,24.0104,7000.0
2008-04-11 15:00:00,24.5,24.52,24.5,24.5,5400.0,23.9909,24.0104,23.9909,23.9909,5400.0
2008-04-11 15:05:00,24.5,24.55,24.5,24.55,12600.0,23.9909,24.0398,23.9909,24.0398,12600.0
2008-04-11 15:10:00,24.56,24.58,24.54,24.58,9100.0,24.0496,24.0692,24.03,24.0692,9100.0
2008-04-11 15:15:00,24.57,24.6,24.55,24.58,4800.0,24.0594,24.0888,24.0398,24.0692,4800.0
2008-04-11 15:20:00,24.58,24.61,24.57,24.61,6700.0,24.0692,24.0986,24.0594,24.0986,6700.0
2008-04-11 15:25:00,24.6,24.67,24.6,24.65,5200.0,24.0888,24.1573,24.0888,24.1377,5200.0
2008-04-11 15:30:00,24.67,24.67,24.6,24.64,6200.0,24.1573,24.1573,24.0888,24.1279,6200.0
2008-04-11 15:35:00,24.65,24.65,24.6,24.6,10100.0,24.1377,24.1377,24.0888,24.0888,10100.0
2008-04-11 15:40:00,24.61,24.61,24.58,24.58,11200.0,24.0986,24.0986,24.0692,24.0692,11200.0
2008-04-11 15:45:00,24.59,24.59,24.54,24.56,8000.0,24.079,24.079,24.03,24.0496,8000.0
2008-04-11 15:50:00,24.57,24.57,24.49,24.52,10600.0,24.0594,24.0594,23.9811,24.0104,10600.0
2008-04-11 15:55:00,24.55,24.67,24.55,24.62,15000.0,24.0398,24.1573,24.0398,24.1084,15000.0
2008-04-14 09:30:00,24.63,24.63,24.47,24.47,2700.0,24.1182,24.1182,23.9615,23.9615,2700.0
2008-04-14 09:35:00,24.65,24.71,24.6,24.71,3000.0,24.1377,24.1965,24.0888,24.1965,3000.0
2008-04-14 09:40:00,24.71,24.81,24.7,24.75,7800.0,24.1965,24.2944,24.1867,24.2357,7800.0
2008-04-14 09:45:00,24.77,24.79,24.69,24.7,4400.0,24.2552,24.2748,24.1769,24.1867,4400.0
2008-04-14 09:50:00,24.71,24.72,24.68,24.71,4400.0,24.1965,24.2063,24.1671,24.1965,4400.0
2008-04-14 09:55:00,24.71,24.73,24.71,24.72,4600.0,24.1965,24.2161,24.1965,24.2063,4600.0
2008-04-14 10:00:00,24.71,24.77,24.7,24.77,2500.0,24.1965,24.2552,24.1867,24.2552,2500.0
2008-04-14 10:05:00,24.77,24.78,24.73,24.76,2600.0,24.2552,24.265,24.2161,24.2455,2600.0
2008-04-14 10:10:00,24.76,24.76,24.71,24.71,2000.0,24.2455,24.2455,24.1965,24.1965,2000.0
2008-04-14 10:15:00,24.7,24.73,24.7,24.72,3400.0,24.1867,24.2161,24.1867,24.2063,3400.0
2008-04-14 10:20:00,24.73,24.76,24.72,24.74,4900.0,24.2161,24.2455,24.2063,24.2259,4900.0
2008-04-14 10:25:00,24.73,24.76,24.71,24.71,1900.0,24.2161,24.2455,24.1965,24.1965,1900.0
2008-04-14 10:30:00,24.71,24.72,24.68,24.71,3800.0,24.1965,24.2063,24.1671,24.1965,3800.0
2008-04-14 10:35:00,24.72,24.72,24.68,24.68,2100.0,24.2063,24.2063,24.1671,24.1671,2100.0
2008-04-14 10:40:00,24.66,24.67,24.66,24.66,1800.0,24.1475,24.1573,24.1475,24.1475,1800.0
2008-04-14 10:45:00,24.64,24.64,24.5,24.51,6300.0,24.1279,24.1279,23.9909,24.0006,6300.0
2008-04-14 10:50:00,24.51,24.52,24.45,24.48,7400.0,24.0006,24.0104,23.9419,23.9713,7400.0
2008-04-14 10:55:00,24.47,24.56,24.47,24.55,6400.0,23.9615,24.0496,23.9615,24.0398,6400.0
2008-04-14 11:00:00,24.55,24.57,24.54,24.55,4200.0,24.0398,24.0594,24.03,24.0398,4200.0
2008-04-14 11:05:00,24.55,24.55,24.51,24.52,4100.0,24.0398,24.0398,24.0006,24.0104,4100.0
2008-04-14 11:10:00,24.53,24.53,24.51,24.51,2000.0,24.0202,24.0202,24.0006,24.0006,2000.0
2008-04-14 11:15:00,24.5,24.57,24.5,24.56,12400.0,23.9909,24.0594,23.9909,24.0496,12400.0
2008-04-14 11:20:00,24.57,24.62,24.56,24.6,13100.0,24.0594,24.1084,24.0496,24.0888,13100.0
2008-04-14 11:25:00,24.58,24.58,24.52,24.53,3500.0,24.0692,24.0692,24.0104,24.0202,3500.0
2008-04-14 11:30:00,24.52,24.53,24.48,24.48,10200.0,24.0104,24.0202,23.9713,23.9713,10200.0
2008-04-14 11:35:00,24.49,24.5,24.48,24.5,2700.0,23.9811,23.9909,23.9713,23.9909,2700.0
2008-04-14 11:40:00,24.51,24.51,24.45,24.46,2800.0,24.0006,24.0006,23.9419,23.9517,2800.0
2008-04-14 11:45:00,24.44,24.46,24.44,24.46,1200.0,23.9321,23.9517,23.9321,23.9517,1200.0
2008-04-14 11:50:00,24.46,24.48,24.46,24.48,1100.0,23.9517,23.9713,23.9517,23.9713,1100.0
2008-04-14 11:55:00,24.48,24.49,24.48,24.48,1600.0,23.9713,23.9811,23.9713,23.9713,1600.0
2008-04-14 12:00:00,24.48,24.5,24.47,24.49,1500.0,23.9713,23.9909,23.9615,23.9811,1500.0
2008-04-14 12:05:00,24.49,24.5,24.45,24.47,4100.0,23.9811,23.9909,23.9419,23.9615,4100.0
2008-04-14 12:10:00,24.45,24.45,24.43,24.43,2800.0,23.9419,23.9419,23.9223,23.9223,2800.0
2008-04-14 12:15:00,24.43,24.47,24.43,24.45,3600.0,23.9223,23.9615,23.9223,23.9419,3600.0
2008-04-14 12:20:00,24.45,24.46,24.41,24.45,4800.0,23.9419,23.9517,23.9027,23.9419,4800.0
2008-04-14 12:25:00,24.43,24.46,24.43,24.46,2300.0,23.9223,23.9517,23.9223,23.9517,2300.0
2008-04-14 12:30:00,24.46,24.49,24.46,24.49,2600.0,23.9517,23.9811,23.9517,23.9811,2600.0
2008-04-14 12:35:00,24.5,24.51,24.49,24.5,2700.0,23.9909,24.0006,23.9811,23.9909,2700.0
2008-04-14 12:40:00,24.49,24.55,24.48,24.53,6000.0,23.9811,24.0398,23.9713,24.0202,6000.0
2008-04-14 12:45:00,24.53,24.56,24.53,24.56,700.0,24.0202,24.0496,24.0202,24.0496,700.0
2008-04-14 12:50:00,24.56,24.61,24.56,24.59,1700.0,24.0496,24.0986,24.0496,24.079,1700.0
2008-04-14 12:55:00,24.6,24.63,24.59,24.63,1300.0,24.0888,24.1182,24.079,24.1182,1300.0
2008-04-14 13:00:00,24.62,24.62,24.57,24.59,3000.0,24.1084,24.1084,24.0594,24.079,3000.0
2008-04-14 13:05:00,24.57,24.59,24.57,24.59,900.0,24.0594,24.079,24.0594,24.079,900.0
2008-04-14 13:10:00,24.57,24.62,24.57,24.62,800.0,24.0594,24.1084,24.0594,24.1084,800.0
2008-04-14 13:15:00,24.61,24.61,24.59,24.59,800.0,24.0986,24.0986,24.079,24.079,800.0
2008-04-14 13:20:00,24.61,24.61,24.56,24.58,8300.0,24.0986,24.0986,24.0496,24.0692,8300.0
2008-04-14 13:25:00,24.56,24.57,24.52,24.54,1800.0,24.0496,24.0594,24.0104,24.03,1800.0
2008-04-14 13:30:00,24.53,24.55,24.53,24.54,3500.0,24.0202,24.0398,24.0202,24.03,3500.0
2008-04-14 13:35:00,24.54,24.62,24.54,24.61,12700.0,24.03,24.1084,24.03,24.0986,12700.0
2008-04-14 13:40:00,24.63,24.68,24.62,24.65,12700.0,24.1182,24.1671,24.1084,24.1377,12700.0
2008-04-14 13:45:00,24.68,24.68,24.66,24.68,2800.0,24.1671,24.1671,24.1475,24.1671,2800.0
2008-04-14 13:50:00,24.67,24.67,24.66,24.67,1900.0,24.1573,24.1573,24.1475,24.1573,1900.0
2008-04-14 13:55:00,24.66,24.72,24.66,24.71,6200.0,24.1475,24.2063,24.1475,24.1965,6200.0
2008-04-14 14:00:00,24.72,24.77,24.71,24.76,7100.0,24.2063,24.2552,24.1965,24.2455,7100.0
2008-04-14 14:05:00,24.76,24.78,24.76,24.77,3900.0,24.2455,24.265,24.2455,24.2552,3900.0
2008-04-14 14:10:00,24.78,24.78,24.75,24.77,3900.0,24.265,24.265,24.2357,24.2552,3900.0
2008-04-14 14:15:00,24.77,24.77,24.71,24.71,3700.0,24.2552,24.2552,24.1965,24.1965,3700.0
2008-04-14 14:20:00,24.7,24.71,24.68,24.7,3200.0,24.1867,24.1965,24.1671,24.1867,3200.0
2008-04-14 14:25:00,24.69,24.7,24.65,24.65,2100.0,24.1769,24.1867,24.1377,24.1377,2100.0
2008-04-14 14:30:00,24.66,24.68,24.65,24.67,1900.0,24.1475,24.1671,24.1377,24.1573,1900.0
2008-04-14 14:35:00,24.67,24.67,24.64,24.64,3100.0,24.1573,24.1573,24.1279,24.1279,3100.0
2008-04-14 14:40:00,24.65,24.74,24.65,24.73,9400.0,24.1377,24.2259,24.1377,24.2161,9400.0
2008-04-14 14:45:00,24.73,24.82,24.73,24.75,9700.0,24.2161,24.3042,24.2161,24.2357,9700.0
2008-04-14 14:50:00,24.76,24.76,24.72,24.72,1700.0,24.2455,24.2455,24.2063,24.2063,1700.0
2008-04-14 14:55:00,24.71,24.71,24.7,24.7,1700.0,24.1965,24.1965,24.1867,24.1867,1700.0
2008-04-14 15:00:00,24.69,24.69,24.68,24.68,2200.0,24.1769,24.1769,24.1671,24.1671,2200.0
2008-04-14 15:05:00,24.66,24.66,24.57,24.57,2000.0,24.1475,24.1475,24.0594,24.0594,2000.0
2008-04-14 15:10:00,24.57,24.58,24.55,24.55,2600.0,24.0594,24.0692,24.0398,24.0398,2600.0
2008-04-14 15:15:00,24.55,24.56,24.55,24.55,2400.0,24.0398,24.0496,24.0398,24.0398,2400.0
2008-04-14 15:20:00,24.53,24.56,24.45,24.45,9900.0,24.0202,24.0496,23.9419,23.9419,9900.0
2008-04-14 15:25:00,24.46,24.47,24.42,24.44,4100.0,23.9517,23.9615,23.9125,23.9321,4100.0
2008-04-14 15:30:00,24.43,24.5,24.41,24.5,10900.0,23.9223,23.9909,23.9027,23.9909,10900.0
2008-04-14 15:35:00,24.5,24.54,24.5,24.53,9200.0,23.9909,24.03,23.9909,24.0202,9200.0
2008-04-14 15:40:00,24.55,24.63,24.54,24.61,7100.0,24.0398,24.1182,24.03,24.0986,7100.0
2008-04-14 15:45:00,24.63,24.63,24.54,24.56,6000.0,24.1182,24.1182,24.03,24.0496,6000.0
2008-04-14 15:50:00,24.56,24.57,24.5,24.52,6300.0,24.0496,24.0594,23.9909,24.0104,6300.0
2008-04-14 15:55:00,24.51,24.59,24.5,24.54,11800.0,24.0006,24.079,23.9909,24.03,11800.0
2008-04-15 09:30:00,24.7,24.91,24.53,24.57,3200.0,24.1867,24.3923,24.0202,24.0594,3200.0
2008-04-15 09:35:00,24.63,24.84,24.61,24.62,4800.0,24.1182,24.3238,24.0986,24.1084,4800.0
2008-04-15 09:40:00,24.62,24.74,24.47,24.73,7400.0,24.1084,24.2259,23.9615,24.2161,7400.0
2008-04-15 09:45:00,24.73,24.74,24.7,24.7,1700.0,24.2161,24.2259,24.1867,24.1867,1700.0
2008-04-15 09:50:00,24.7,24.74,24.66,24.72,6400.0,24.1867,24.2259,24.1475,24.2063,6400.0
2008-04-15 09:55:00,24.67,24.69,24.6,24.61,1500.0,24.1573,24.1769,24.0888,24.0986,1500.0
2008-04-15 10:00:00,24.58,24.59,24.57,24.59,3900.0,24.0692,24.079,24.0594,24.079,3900.0
2008-04-15 10:05:00,24.58,24.6,24.57,24.58,1200.0,24.0692,24.0888,24.0594,24.0692,1200.0
2008-04-15 10:10:00,24.58,24.61,24.57,24.59,4000.0,24.0692,24.0986,24.0594,24.079,4000.0
2008-04-15 10:15:00,24.6,24.63,24.6,24.63,3100.0,24.0888,24.1182,24.0888,24.1182,3100.0
2008-04-15 10:20:00,24.62,24.68,24.62,24.68,2200.0,24.1084,24.1671,24.1084,24.1671,2200.0
2008-04-15 10:25:00,24.67,24.69,24.67,24.67,2300.0,24.1573,24.1769,24.1573,24.1573,2300.0
2008-04-15 10:30:00,24.67,24.7,24.67,24.69,3500.0,24.1573,24.1867,24.1573,24.1769,3500.0
2008-04-15 10:35:00,24.69,24.74,24.68,24.73,6000.0,24.1769,24.2259,24.1671,24.2161,6000.0
2008-04-15 10:40:00,24.71,24.73,24.7,24.72,1800.0,24.1965,24.2161,24.1867,24.2063,1800.0
2008-04-15 10:45:00,24.73,24.77,24.72,24.77,5900.0,24.2161,24.2552,24.2063,24.2552,5900.0
2008-04-15 10:50:00,24.76,24.77,24.72,24.72,3200.0,24.2455,24.2552,24.2063,24.2063,3200.0
2008-04-15 10:55:00,24.7,24.7,24.69,24.69,300.0,24.1867,24.1867,24.1769,24.1769,300.0
2008-04-15 11:00:00,24.69,24.69,24.66,24.66,1600.0,24.1769,24.1769,24.1475,24.1475,1600.0
2008-04-15 11:05:00,24.65,24.65,24.54,24.54,3800.0,24.1377,24.1377,24.03,24.03,3800.0
2008-04-15 11:10:00,24.54,24.54,24.53,24.53,800.0,24.03,24.03,24.0202,24.0202,800.0
2008-04-15 11:15:00,24.54,24.58,24.53,24.57,3600.0,24.03,24.0692,24.0202,24.0594,3600.0
2008-04-15 11:20:00,24.58,24.62,24.57,24.62,3500.0,24.0692,24.1084,24.0594,24.1084,3500.0
2008-04-15 11:25:00,24.62,24.63,24.61,24.63,1500.0,24.1084,24.1182,24.0986,24.1182,1500.0
2008-04-15 11:30:00,24.64,24.69,24.61,24.69,2300.0,24.1279,24.1769,24.0986,24.1769,2300.0
2008-04-15 11:35:00,24.69,24.69,24.65,24.69,1800.0,24.1769,24.1769,24.1377,24.1769,1800.0
2008-04-15 11:40:00,24.69,24.71,24.68,24.69,1600.0,24.1769,24.1965,24.1671,24.1769,1600.0
2008-04-15 11:45:00,24.71,24.75,24.71,24.75,1300.0,24.1965,24.2357,24.1965,24.2357,1300.0
2008-04-15 11:50:00,24.75,24.77,24.74,24.76,1500.0,24.2357,24.2552,24.2259,24.2455,1500.0
2008-04-15 11:55:00,24.76,24.77,24.75,24.76,1300.0,24.2455,24.2552,24.2357,24.2455,1300.0
2008-04-15 12:00:00,24.75,24.75,24.73,24.75,2300.0,24.2357,24.2357,24.2161,24.2357,2300.0
2008-04-15 12:05:00,24.74,24.76,24.74,24.75,2200.0,24.2259,24.2455,24.2259,24.2357,2200.0
2008-04-15 12:10:00,24.73,24.75,24.73,24.75,700.0,24.2161,24.2357,24.2161,24.2357,700.0
2008-04-15 12:15:00,24.75,24.76,24.73,24.74,1800.0,24.2357,24.2455,24.2161,24.2259,1800.0
2008-04-15 12:20:00,24.75,24.76,24.74,24.76,400.0,24.2357,24.2455,24.2259,24.2455,400.0
2008-04-15 12:25:00,24.75,24.76,24.75,24.76,600.0,24.2357,24.2455,24.2357,24.2455,600.0
2008-04-15 12:30:00,24.75,24.76,24.74,24.74,1800.0,24.2357,24.2455,24.2259,24.2259,1800.0
2008-04-15 12:35:00,24.74,24.76,24.74,24.75,1800.0,24.2259,24.2455,24.2259,24.2357,1800.0
2008-04-15 12:40:00,24.75,24.77,24.75,24.76,1700.0,24.2357,24.2552,24.2357,24.2455,1700.0
2008-04-15 12:45:00,24.76,24.77,24.75,24.76,1100.0,24.2455,24.2552,24.2357,24.2455,1100.0
2008-04-15 12:50:00,24.76,24.76,24.75,24.76,1600.0,24.2455,24.2455,24.2357,24.2455,1600.0
2008-04-15 12:55:00,24.75,24.77,24.75,24.75,700.0,24.2357,24.2552,24.2357,24.2357,700.0
2008-04-15 13:00:00,24.78,24.78,24.77,24.77,700.0,24.265,24.265,24.2552,24.2552,700.0
2008-04-15 13:05:00,24.77,24.77,24.75,24.76,500.0,24.2552,24.2552,24.2357,24.2455,500.0
2008-04-15 13:10:00,24.76,24.77,24.74,24.76,4700.0,24.2455,24.2552,24.2259,24.2455,4700.0
2008-04-15 13:15:00,24.77,24.77,24.76,24.76,500.0,24.2552,24.2552,24.2455,24.2455,500.0
2008-04-15 13:20:00,24.76,24.77,24.76,24.76,400.0,24.2455,24.2552,24.2455,24.2455,400.0
2008-04-15 13:25:00,24.78,24.78,24.77,24.77,900.0,24.265,24.265,24.2552,24.2552,900.0
2008-04-15 13:30:00,24.76,24.76,24.75,24.75,700.0,24.2455,24.2455,24.2357,24.2357,700.0
2008-04-15 13:35:00,24.75,24.77,24.74,24.76,3400.0,24.2357,24.2552,24.2259,24.2455,3400.0
2008-04-15 13:40:00,24.75,24.78,24.75,24.78,700.0,24.2357,24.265,24.2357,24.265,700.0
2008-04-15 13:45:00,24.76,24.82,24.76,24.82,1800.0,24.2455,24.3042,24.2455,24.3042,1800.0
2008-04-15 13:50:00,24.83,24.86,24.82,24.86,800.0,24.314,24.3434,24.3042,24.3434,800.0
2008-04-15 13:55:00,24.84,24.86,24.84,24.86,1500.0,24.3238,24.3434,24.3238,24.3434,1500.0
2008-04-15 14:00:00,24.85,24.87,24.84,24.84,3000.0,24.3336,24.3532,24.3238,24.3238,3000.0
2008-04-15 14:05:00,24.84,24.85,24.83,24.83,1300.0,24.3238,24.3336,24.314,24.314,1300.0
2008-04-15 14:10:00,24.81,24.81,24.77,24.77,3400.0,24.2944,24.2944,24.2552,24.2552,3400.0
2008-04-15 14:15:00,24.76,24.76,24.74,24.75,4000.0,24.2455,24.2455,24.2259,24.2357,4000.0
2008-04-15 14:20:00,24.75,24.75,24.74,24.75,3400.0,24.2357,24.2357,24.2259,24.2357,3400.0
2008-04-15 14:25:00,24.75,24.75,24.74,24.75,4500.0,24.2357,24.2357,24.2259,24.2357,4500.0
2008-04-15 14:30:00,24.76,24.78,24.75,24.75,1700.0,24.2455,24.265,24.2357,24.2357,1700.0
2008-04-15 14:35:00,24.77,24.77,24.74,24.74,1300.0,24.2552,24.2552,24.2259,24.2259,1300.0
2008-04-15 14:40:00,24.76,24.76,24.74,24.75,4400.0,24.2455,24.2455,24.2259,24.2357,4400.0
2008-04-15 14:45:00,24.75,24.76,24.74,24.75,10600.0,24.2357,24.2455,24.2259,24.2357,10600.0
2008-04-15 14:50:00,24.75,24.75,24.73,24.73,4500.0,24.2357,24.2357,24.2161,24.2161,4500.0
2008-04-15 14:55:00,24.73,24.76,24.73,24.74,5800.0,24.2161,24.2455,24.2161,24.2259,5800.0
2008-04-15 15:00:00,24.74,24.76,24.74,24.75,3200.0,24.2259,24.2455,24.2259,24.2357,3200.0
2008-04-15 15:05:00,24.75,24.76,24.74,24.75,11600.0,24.2357,24.2455,24.2259,24.2357,11600.0
2008-04-15 15:10:00,24.75,24.76,24.75,24.75,2400.0,24.2357,24.2455,24.2357,24.2357,2400.0
2008-04-15 15:15:00,24.75,24.76,24.75,24.75,2600.0,24.2357,24.2455,24.2357,24.2357,2600.0
2008-04-15 15:20:00,24.76,24.77,24.75,24.76,2900.0,24.2455,24.2552,24.2357,24.2455,2900.0
2008-04-15 15:25:00,24.76,24.76,24.75,24.76,3300.0,24.2455,24.2455,24.2357,24.2455,3300.0
2008-04-15 15:30:00,24.75,24.79,24.74,24.77,4200.0,24.2357,24.2748,24.2259,24.2552,4200.0
2008-04-15 15:35:00,24.78,24.78,24.74,24.75,3800.0,24.265,24.265,24.2259,24.2357,3800.0
2008-04-15 15:40:00,24.75,24.76,24.74,24.76,5000.0,24.2357,24.2455,24.2259,24.2455,5000.0
2008-04-15 15:45:00,24.77,24.78,24.7,24.7,4400.0,24.2552,24.265,24.1867,24.1867,4400.0
2008-04-15 15:50:00,24.7,24.7,24.67,24.69,6300.0,24.1867,24.1867,24.1573,24.1769,6300.0
2008-04-15 15:55:00,24.69,24.76,24.69,24.76,8500.0,24.1769,24.2455,24.1769,24.2455,8500.0
2008-04-16 09:30:00,24.8,24.92,24.8,24.92,700.0,24.2846,24.4021,24.2846,24.4021,700.0
2008-04-16 09:35:00,24.86,24.91,24.78,24.78,7200.0,24.3434,24.3923,24.265,24.265,7200.0
2008-04-16 09:40:00,24.73,24.81,24.68,24.81,6600.0,24.2161,24.2944,24.1671,24.2944,6600.0
2008-04-16 09:45:00,24.86,25.0,24.86,25.0,6100.0,24.3434,24.4805,24.3434,24.4805,6100.0
2008-04-16 09:50:00,25.0,25.1,25.0,25.08,7000.0,24.4805,24.5784,24.4805,24.5588,7000.0
2008-04-16 09:55:00,25.12,25.14,25.06,25.09,6800.0,24.598,24.6176,24.5392,24.5686,6800.0
2008-04-16 10:00:00,25.1,25.11,25.07,25.11,1300.0,24.5784,24.5882,24.549,24.5882,1300.0
2008-04-16 10:05:00,25.13,25.13,25.07,25.07,2000.0,24.6078,24.6078,24.549,24.549,2000.0
2008-04-16 10:10:00,25.07,25.11,25.07,25.1,1900.0,24.549,24.5882,24.549,24.5784,1900.0
2008-04-16 10:15:00,25.09,25.18,25.09,25.18,2700.0,24.5686,24.6567,24.5686,24.6567,2700.0
2008-04-16 10:20:00,25.22,25.24,25.2,25.21,1300.0,24.6959,24.7155,24.6763,24.6861,1300.0
2008-04-16 10:25:00,25.25,25.36,25.24,25.32,8200.0,24.7253,24.833,24.7155,24.7938,8200.0
2008-04-16 10:30:00,25.33,25.36,25.32,25.32,1700.0,24.8036,24.833,24.7938,24.7938,1700.0
2008-04-16 10:35:00,25.33,25.33,25.29,25.29,2800.0,24.8036,24.8036,24.7644,24.7644,2800.0
2008-04-16 10:40:00,25.29,25.3,25.23,25.25,1500.0,24.7644,24.7742,24.7057,24.7253,1500.0
2008-04-16 10:45:00,25.25,25.25,25.21,25.21,1200.0,24.7253,24.7253,24.6861,24.6861,1200.0
2008-04-16 10:50:00,25.24,25.25,25.16,25.21,8700.0,24.7155,24.7253,24.6371,24.6861,8700.0
2008-04-16 10:55:00,25.21,25.25,25.2,25.24,3600.0,24.6861,24.7253,24.6763,24.7155,3600.0
2008-04-16 11:00:00,25.24,25.25,25.23,25.25,1500.0,24.7155,24.7253,24.7057,24.7253,1500.0
2008-04-16 11:05:00,25.24,25.24,25.14,25.14,8200.0,24.7155,24.7155,24.6176,24.6176,8200.0
2008-04-16 11:10:00,25.15,25.18,25.15,25.18,1600.0,24.6273,24.6567,24.6273,24.6567,1600.0
2008-04-16 11:15:00,25.18,25.18,25.17,25.18,800.0,24.6567,24.6567,24.6469,24.6567,800.0
2008-04-16 11:20:00,25.2,25.2,25.15,25.15,2200.0,24.6763,24.6763,24.6273,24.6273,2200.0
2008-04-16 11:25:00,25.17,25.19,25.17,25.19,900.0,24.6469,24.6665,24.6469,24.6665,900.0
2008-04-16 11:30:00,25.19,25.2,25.18,25.19,3000.0,24.6665,24.6763,24.6567,24.6665,3000.0
2008-04-16 11:35:00,25.2,25.25,25.19,25.21,4200.0,24.6763,24.7253,24.6665,24.6861,4200.0
2008-04-16 11:40:00,25.25,25.25,25.16,25.18,5800.0,24.7253,24.7253,24.6371,24.6567,5800.0
2008-04-16 11:45:00,25.2,25.2,25.18,25.2,2300.0,24.6763,24.6763,24.6567,24.6763,2300.0
2008-04-16 11:50:00,25.2,25.21,25.19,25.19,2200.0,24.6763,24.6861,24.6665,24.6665,2200.0
2008-04-16 11:55:00,25.19,25.22,25.19,25.2,1800.0,24.6665,24.6959,24.6665,24.6763,1800.0
2008-04-16 12:00:00,25.2,25.21,25.19,25.21,3500.0,24.6763,24.6861,24.6665,24.6861,3500.0
2008-04-16 12:05:00,25.21,25.21,25.17,25.17,2800.0,24.6861,24.6861,24.6469,24.6469,2800.0
2008-04-16 12:10:00,25.19,25.21,25.19,25.2,1900.0,24.6665,24.6861,24.6665,24.6763,1900.0
2008-04-16 12:15:00,25.21,25.23,25.18,25.18,3300.0,24.6861,24.7057,24.6567,24.6567,3300.0
2008-04-16 12:20:00,25.19,25.19,25.16,25.17,1500.0,24.6665,24.6665,24.6371,24.6469,1500.0
2008-04-16 12:25:00,25.17,25.18,25.16,25.18,1000.0,24.6469,24.6567,24.6371,24.6567,1000.0
2008-04-16 12:30:00,25.19,25.2,24.84,25.16,5900.0,24.6665,24.6763,24.3238,24.6371,5900.0
2008-04-16 12:35:00,25.15,25.15,25.14,25.14,900.0,24.6273,24.6273,24.6176,24.6176,900.0
2008-04-16 12:40:00,25.16,25.18,25.14,25.14,1900.0,24.6371,24.6567,24.6176,24.6176,1900.0
2008-04-16 12:45:00,25.17,25.17,25.12,25.12,1700.0,24.6469,24.6469,24.598,24.598,1700.0
2008-04-16 12:50:00,25.11,25.12,25.11,25.12,1300.0,24.5882,24.598,24.5882,24.598,1300.0
2008-04-16 12:55:00,25.14,25.14,25.09,25.09,1800.0,24.6176,24.6176,24.5686,24.5686,1800.0
2008-04-16 13:00:00,25.11,25.11,25.09,25.09,1700.0,24.5882,24.5882,24.5686,24.5686,1700.0
2008-04-16 13:05:00,25.07,25.07,25.05,25.05,500.0,24.549,24.549,24.5294,24.5294,500.0
2008-04-16 13:10:00,25.05,25.06,25.0,25.0,3700.0,24.5294,24.5392,24.4805,24.4805,3700.0
2008-04-16 13:15:00,25.0,25.01,24.99,24.99,1000.0,24.4805,24.4903,24.4707,24.4707,1000.0
2008-04-16 13:20:00,25.02,25.02,24.98,24.98,3300.0,24.5001,24.5001,24.4609,24.4609,3300.0
2008-04-16 13:25:00,24.99,25.01,24.95,24.96,3100.0,24.4707,24.4903,24.4315,24.4413,3100.0
2008-04-16 13:30:00,24.98,24.99,24.97,24.98,2100.0,24.4609,24.4707,24.4511,24.4609,2100.0
2008-04-16 13:35:00,24.97,24.97,24.93,24.93,2200.0,24.4511,24.4511,24.4119,24.4119,2200.0
2008-04-16 13:40:00,24.95,24.95,24.9,24.9,4800.0,24.4315,24.4315,24.3825,24.3825,4800.0
2008-04-16 13:45:00,24.9,24.96,24.9,24.95,2800.0,24.3825,24.4413,24.3825,24.4315,2800.0
2008-04-16 13:50:00,24.94,24.95,24.92,24.92,2400.0,24.4217,24.4315,24.4021,24.4021,2400.0
2008-04-16 13:55:00,24.92,24.93,24.9,24.9,5200.0,24.4021,24.4119,24.3825,24.3825,5200.0
2008-04-16 14:00:00,24.92,24.94,24.9,24.92,4500.0,24.4021,24.4217,24.3825,24.4021,4500.0
2008-04-16 14:05:00,24.93,24.93,24.92,24.92,2800.0,24.4119,24.4119,24.4021,24.4021,2800.0
2008-04-16 14:10:00,24.92,24.92,24.89,24.89,1800.0,24.4021,24.4021,24.3728,24.3728,1800.0
2008-04-16 14:15:00,24.9,24.9,24.89,24.9,2400.0,24.3825,24.3825,24.3728,24.3825,2400.0
2008-04-16 14:20:00,24.9,24.91,24.89,24.89,4200.0,24.3825,24.3923,24.3728,24.3728,4200.0
2008-04-16 14:25:00,24.89,24.9,24.88,24.9,4700.0,24.3728,24.3825,24.363,24.3825,4700.0
2008-04-16 14:30:00,24.89,24.94,24.89,24.93,5400.0,24.3728,24.4217,24.3728,24.4119,5400.0
2008-04-16 14:35:00,24.93,24.94,24.92,24.92,4200.0,24.4119,24.4217,24.4021,24.4021,4200.0
2008-04-16 14:40:00,24.92,24.92,24.9,24.91,4500.0,24.4021,24.4021,24.3825,24.3923,4500.0
2008-04-16 14:45:00,24.92,24.95,24.91,24.95,8600.0,24.4021,24.4315,24.3923,24.4315,8600.0
2008-04-16 14:50:00,24.95,25.02,24.94,25.02,12400.0,24.4315,24.5001,24.4217,24.5001,12400.0
2008-04-16 14:55:00,25.02,25.02,25.01,25.01,2000.0,24.5001,24.5001,24.4903,24.4903,2000.0
2008-04-16 15:00:00,25.01,25.02,25.01,25.01,3900.0,24.4903,24.5001,24.4903,24.4903,3900.0
2008-04-16 15:05:00,25.0,25.02,25.0,25.02,4500.0,24.4805,24.5001,24.4805,24.5001,4500.0
2008-04-16 15:10:00,25.02,25.03,25.0,25.0,9800.0,24.5001,24.5098,24.4805,24.4805,9800.0
2008-04-16 15:15:00,25.01,25.03,25.0,25.03,1800.0,24.4903,24.5098,24.4805,24.5098,1800.0
2008-04-16 15:20:00,25.03,25.04,25.02,25.03,5800.0,24.5098,24.5196,24.5001,24.5098,5800.0
2008-04-16 15:25:00,25.02,25.05,25.01,25.05,4500.0,24.5001,24.5294,24.4903,24.5294,4500.0
2008-04-16 15:30:00,25.05,25.05,25.01,25.03,5800.0,24.5294,24.5294,24.4903,24.5098,5800.0
2008-04-16 15:35:00,25.02,25.14,25.02,25.14,5900.0,24.5001,24.6176,24.5001,24.6176,5900.0
2008-04-16 15:40:00,25.15,25.16,25.12,25.13,7300.0,24.6273,24.6371,24.598,24.6078,7300.0
2008-04-16 15:45:00,25.13,25.18,25.13,25.17,7000.0,24.6078,24.6567,24.6078,24.6469,7000.0
2008-04-16 15:50:00,25.16,25.23,25.16,25.19,27500.0,24.6371,24.7057,24.6371,24.6665,27500.0
2008-04-16 15:55:00,25.2,25.27,25.17,25.2,17100.0,24.6763,24.7449,24.6469,24.6763,17100.0
2008-04-17 09:30:00,25.2,25.26,25.12,25.12,1500.0,24.6763,24.7351,24.598,24.598,1500.0
2008-04-17 09:35:00,25.17,25.21,25.12,25.21,2600.0,24.6469,24.6861,24.598,24.6861,2600.0
2008-04-17 09:40:00,25.26,25.45,25.26,25.43,10000.0,24.7351,24.9211,24.7351,24.9015,10000.0
2008-04-17 09:45:00,25.38,25.45,25.36,25.45,3200.0,24.8526,24.9211,24.833,24.9211,3200.0
2008-04-17 09:50:00,25.42,25.43,25.34,25.37,1300.0,24.8917,24.9015,24.8134,24.8428,1300.0
2008-04-17 09:55:00,25.35,25.36,25.29,25.31,2600.0,24.8232,24.833,24.7644,24.784,2600.0
2008-04-17 10:00:00,25.31,25.32,25.17,25.22,2900.0,24.784,24.7938,24.6469,24.6959,2900.0
2008-04-17 10:05:00,25.24,25.28,25.22,25.22,400.0,24.7155,24.7546,24.6959,24.6959,400.0
2008-04-17 10:10:00,25.23,25.3,25.23,25.3,2000.0,24.7057,24.7742,24.7057,24.7742,2000.0
2008-04-17 10:15:00,25.34,25.37,25.32,25.37,1800.0,24.8134,24.8428,24.7938,24.8428,1800.0
2008-04-17 10:20:00,25.36,25.38,25.35,25.38,5400.0,24.833,24.8526,24.8232,24.8526,5400.0
2008-04-17 10:25:00,25.35,25.4,25.35,25.38,1200.0,24.8232,24.8722,24.8232,24.8526,1200.0
2008-04-17 10:30:00,25.39,25.43,25.37,25.43,3100.0,24.8624,24.9015,24.8428,24.9015,3100.0
2008-04-17 10:35:00,25.44,25.51,25.41,25.46,9400.0,24.9113,24.9799,24.8819,24.9309,9400.0
2008-04-17 10:40:00,25.47,25.52,25.46,25.52,6500.0,24.9407,24.9897,24.9309,24.9897,6500.0
2008-04-17 10:45:00,25.52,25.57,25.52,25.57,2000.0,24.9897,25.0386,24.9897,25.0386,2000.0
2008-04-17 10:50:00,25.56,25.59,25.53,25.59,4600.0,25.0288,25.0582,24.9995,25.0582,4600.0
2008-04-17 10:55:00,25.59,25.59,25.51,25.52,3600.0,25.0582,25.0582,24.9799,24.9897,3600.0
2008-04-17 11:00:00,25.53,25.56,25.5,25.5,28500.0,24.9995,25.0288,24.9701,24.9701,28500.0
2008-04-17 11:05:00,25.49,25.5,25.45,25.48,8100.0,24.9603,24.9701,24.9211,24.9505,8100.0
2008-04-17 11:10:00,25.5,25.5,25.46,25.48,2400.0,24.9701,24.9701,24.9309,24.9505,2400.0
2008-04-17 11:15:00,25.49,25.5,25.47,25.47,7500.0,24.9603,24.9701,24.9407,24.9407,7500.0
2008-04-17 11:20:00,25.48,25.52,25.45,25.5,18400.0,24.9505,24.9897,24.9211,24.9701,18400.0
2008-04-17 11:25:00,25.48,25.5,25.4,25.46,8700.0,24.9505,24.9701,24.8722,24.9309,8700.0
2008-04-17 11:30:00,25.46,25.48,25.44,25.44,13100.0,24.9309,24.9505,24.9113,24.9113,13100.0
2008-04-17 11:35:00,25.43,25.47,25.43,25.47,1000.0,24.9015,24.9407,24.9015,24.9407,1000.0
2008-04-17 11:40:00,25.46,25.46,25.37,25.37,3500.0,24.9309,24.9309,24.8428,24.8428,3500.0
2008-04-17 11:45:00,25.37,25.38,25.34,25.35,6000.0,24.8428,24.8526,24.8134,24.8232,6000.0
2008-04-17 11:50:00,25.35,25.36,25.28,25.28,2200.0,24.8232,24.833,24.7546,24.7546,2200.0
2008-04-17 11:55:00,25.31,25.31,25.29,25.3,1400.0,24.784,24.784,24.7644,24.7742,1400.0
2008-04-17 12:00:00,25.3,25.3,25.27,25.29,2800.0,24.7742,24.7742,24.7449,24.7644,2800.0
2008-04-17 12:05:00,25.27,25.29,25.27,25.29,1300.0,24.7449,24.7644,24.7449,24.7644,1300.0
2008-04-17 12:10:00,25.3,25.31,25.29,25.29,1300.0,24.7742,24.784,24.7644,24.7644,1300.0
2008-04-17 12:15:00,25.3,25.3,25.25,25.25,3100.0,24.7742,24.7742,24.7253,24.7253,3100.0
2008-04-17 12:20:00,25.24,25.25,25.18,25.2,4200.0,24.7155,24.7253,24.6567,24.6763,4200.0
2008-04-17 12:25:00,25.22,25.22,25.13,25.13,1900.0,24.6959,24.6959,24.6078,24.6078,1900.0
2008-04-17 12:30:00,25.17,25.2,25.17,25.19,2300.0,24.6469,24.6763,24.6469,24.6665,2300.0
2008-04-17 12:35:00,25.18,25.21,25.16,25.21,2100.0,24.6567,24.6861,24.6371,24.6861,2100.0
2008-04-17 12:40:00,25.22,25.22,25.2,25.21,2200.0,24.6959,24.6959,24.6763,24.6861,2200.0
2008-04-17 12:45:00,25.21,25.21,25.16,25.16,1200.0,24.6861,24.6861,24.6371,24.6371,1200.0
2008-04-17 12:50:00,25.16,25.17,25.15,25.17,2000.0,24.6371,24.6469,24.6273,24.6469,2000.0
2008-04-17 12:55:00,25.19,25.19,25.17,25.19,2800.0,24.6665,24.6665,24.6469,24.6665,2800.0
2008-04-17 13:00:00,25.19,25.19,25.18,25.18,1000.0,24.6665,24.6665,24.6567,24.6567,1000.0
2008-04-17 13:05:00,25.19,25.19,25.18,25.19,2400.0,24.6665,24.6665,24.6567,24.6665,2400.0
2008-04-17 13:10:00,25.19,25.2,25.18,25.18,1100.0,24.6665,24.6763,24.6567,24.6567,1100.0
2008-04-17 13:15:00,25.19,25.22,25.19,25.22,1500.0,24.6665,24.6959,24.6665,24.6959,1500.0
2008-04-17 13:20:00,25.2,25.24,25.2,25.23,800.0,24.6763,24.7155,24.6763,24.7057,800.0
2008-04-17 13:25:00,25.24,25.24,25.22,25.22,400.0,24.7155,24.7155,24.6959,24.6959,400.0
2008-04-17 13:30:00,25.25,25.29,25.25,25.26,1200.0,24.7253,24.7644,24.7253,24.7351,1200.0
2008-04-17 13:35:00,25.31,25.33,25.31,25.31,700.0,24.784,24.8036,24.784,24.784,700.0
2008-04-17 13:40:00,25.33,25.35,25.26,25.28,5800.0,24.8036,24.8232,24.7351,24.7546,5800.0
2008-04-17 13:45:00,25.28,25.28,25.22,25.22,1800.0,24.7546,24.7546,24.6959,24.6959,1800.0
2008-04-17 13:50:00,25.22,25.24,25.2,25.21,1700.0,24.6959,24.7155,24.6763,24.6861,1700.0
2008-04-17 13:55:00,25.18,25.2,25.18,25.2,1000.0,24.6567,24.6763,24.6567,24.6763,1000.0
2008-04-17 14:00:00,25.2,25.21,25.16,25.21,1100.0,24.6763,24.6861,24.6371,24.6861,1100.0
2008-04-17 14:05:00,25.23,25.23,25.19,25.2,4800.0,24.7057,24.7057,24.6665,24.6763,4800.0
2008-04-17 14:10:00,25.2,25.21,25.19,25.2,1600.0,24.6763,24.6861,24.6665,24.6763,1600.0
2008-04-17 14:15:00,25.21,25.22,25.19,25.2,1300.0,24.6861,24.6959,24.6665,24.6763,1300.0
2008-04-17 14:20:00,25.21,25.23,25.21,25.23,800.0,24.6861,24.7057,24.6861,24.7057,800.0
2008-04-17 14:25:00,25.23,25.24,25.21,25.22,1500.0,24.7057,24.7155,24.6861,24.6959,1500.0
2008-04-17 14:30:00,25.24,25.26,25.24,25.25,2500.0,24.7155,24.7351,24.7155,24.7253,2500.0
2008-04-17 14:35:00,25.23,25.27,25.23,25.27,2100.0,24.7057,24.7449,24.7057,24.7449,2100.0
2008-04-17 14:40:00,25.27,25.28,25.23,25.24,6000.0,24.7449,24.7546,24.7057,24.7155,6000.0
2008-04-17 14:45:00,25.24,25.34,25.23,25.27,14000.0,24.7155,24.8134,24.7057,24.7449,14000.0
2008-04-17 14:50:00,25.26,25.26,25.2,25.21,1100.0,24.7351,24.7351,24.6763,24.6861,1100.0
2008-04-17 14:55:00,25.21,25.23,25.2,25.2,1400.0,24.6861,24.7057,24.6763,24.6763,1400.0
2008-04-17 15:00:00,25.21,25.21,25.19,25.2,2800.0,24.6861,24.6861,24.6665,24.6763,2800.0
2008-04-17 15:05:00,25.21,25.22,25.19,25.21,3300.0,24.6861,24.6959,24.6665,24.6861,3300.0
2008-04-17 15:10:00,25.22,25.25,25.21,25.23,3800.0,24.6959,24.7253,24.6861,24.7057,3800.0
2008-04-17 15:15:00,25.25,25.28,25.25,25.27,3900.0,24.7253,24.7546,24.7253,24.7449,3900.0
2008-04-17 15:20:00,25.28,25.28,25.27,25.28,3200.0,24.7546,24.7546,24.7449,24.7546,3200.0
2008-04-17 15:25:00,25.28,25.29,25.28,25.28,2000.0,24.7546,24.7644,24.7546,24.7546,2000.0
2008-04-17 15:30:00,25.29,25.35,25.29,25.34,10500.0,24.7644,24.8232,24.7644,24.8134,10500.0
2008-04-17 15:35:00,25.34,25.42,25.33,25.4,13200.0,24.8134,24.8917,24.8036,24.8722,13200.0
2008-04-17 15:40:00,25.4,25.4,25.38,25.38,6800.0,24.8722,24.8722,24.8526,24.8526,6800.0
2008-04-17 15:45:00,25.38,25.4,25.38,25.4,4800.0,24.8526,24.8722,24.8526,24.8722,4800.0
2008-04-17 15:50:00,25.39,25.43,25.39,25.39,10200.0,24.8624,24.9015,24.8624,24.8624,10200.0
2008-04-17 15:55:00,25.39,25.41,25.31,25.32,13100.0,24.8624,24.8819,24.784,24.7938,13100.0
2008-04-18 09:35:00,25.62,25.62,25.47,25.56,7700.0,25.0876,25.0876,24.9407,25.0288,7700.0
2008-04-18 09:40:00,25.6,25.75,25.56,25.75,7400.0,25.068,25.2149,25.0288,25.2149,7400.0
2008-04-18 09:45:00,25.75,25.8,25.71,25.73,3800.0,25.2149,25.2638,25.1757,25.1953,3800.0
2008-04-18 09:50:00,25.69,25.7,25.59,25.6,4100.0,25.1561,25.1659,25.0582,25.068,4100.0
2008-04-18 09:55:00,25.58,25.58,25.45,25.45,3900.0,25.0484,25.0484,24.9211,24.9211,3900.0
2008-04-18 10:00:00,25.44,25.49,25.43,25.49,7300.0,24.9113,24.9603,24.9015,24.9603,7300.0
2008-04-18 10:05:00,25.5,25.53,25.49,25.49,1900.0,24.9701,24.9995,24.9603,24.9603,1900.0
2008-04-18 10:10:00,25.52,25.55,25.49,25.55,2100.0,24.9897,25.019,24.9603,25.019,2100.0
2008-04-18 10:15:00,25.55,25.59,25.55,25.59,1600.0,25.019,25.0582,25.019,25.0582,1600.0
2008-04-18 10:20:00,25.6,25.7,25.58,25.66,2300.0,25.068,25.1659,25.0484,25.1268,2300.0
2008-04-18 10:25:00,25.67,25.7,25.65,25.65,2500.0,25.1365,25.1659,25.117,25.117,2500.0
2008-04-18 10:30:00,25.67,25.67,25.62,25.65,2000.0,25.1365,25.1365,25.0876,25.117,2000.0
2008-04-18 10:35:00,25.66,25.69,25.64,25.66,1500.0,25.1268,25.1561,25.1072,25.1268,1500.0
2008-04-18 10:40:00,25.7,25.72,25.68,25.71,2500.0,25.1659,25.1855,25.1463,25.1757,2500.0
2008-04-18 10:45:00,25.72,25.72,25.67,25.69,3700.0,25.1855,25.1855,25.1365,25.1561,3700.0
2008-04-18 10:50:00,25.71,25.72,25.67,25.7,2000.0,25.1757,25.1855,25.1365,25.1659,2000.0
2008-04-18 10:55:00,25.7,25.71,25.68,25.69,1500.0,25.1659,25.1757,25.1463,25.1561,1500.0
2008-04-18 11:00:00,25.69,25.75,25.69,25.75,2500.0,25.1561,25.2149,25.1561,25.2149,2500.0
2008-04-18 11:05:00,25.75,25.77,25.74,25.77,3500.0,25.2149,25.2345,25.2051,25.2345,3500.0
2008-04-18 11:10:00,25.77,25.78,25.74,25.74,3500.0,25.2345,25.2443,25.2051,25.2051,3500.0
2008-04-18 11:15:00,25.76,25.78,25.73,25.74,2200.0,25.2247,25.2443,25.1953,25.2051,2200.0
2008-04-18 11:20:00,25.74,25.76,25.68,25.68,7600.0,25.2051,25.2247,25.1463,25.1463,7600.0
2008-04-18 11:25:00,25.71,25.72,25.69,25.71,2100.0,25.1757,25.1855,25.1561,25.1757,2100.0
2008-04-18 11:30:00,25.72,25.76,25.71,25.73,1500.0,25.1855,25.2247,25.1757,25.1953,1500.0
2008-04-18 11:35:00,25.73,25.74,25.71,25.72,1300.0,25.1953,25.2051,25.1757,25.1855,1300.0
2008-04-18 11:40:00,25.73,25.74,25.72,25.73,1300.0,25.1953,25.2051,25.1855,25.1953,1300.0
2008-04-18 11:45:00,25.74,25.74,25.71,25.74,3000.0,25.2051,25.2051,25.1757,25.2051,3000.0
2008-04-18 11:50:00,25.74,25.74,25.73,25.74,700.0,25.2051,25.2051,25.1953,25.2051,700.0
2008-04-18 11:55:00,25.73,25.75,25.72,25.72,2500.0,25.1953,25.2149,25.1855,25.1855,2500.0
2008-04-18 12:00:00,25.73,25.75,25.72,25.73,2100.0,25.1953,25.2149,25.1855,25.1953,2100.0
2008-04-18 12:05:00,25.73,25.74,25.71,25.71,2000.0,25.1953,25.2051,25.1757,25.1757,2000.0
2008-04-18 12:10:00,25.74,25.74,25.69,25.7,1200.0,25.2051,25.2051,25.1561,25.1659,1200.0
2008-04-18 12:15:00,25.69,25.72,25.66,25.72,4200.0,25.1561,25.1855,25.1268,25.1855,4200.0
2008-04-18 12:20:00,25.69,25.72,25.69,25.72,2400.0,25.1561,25.1855,25.1561,25.1855,2400.0
2008-04-18 12:25:00,25.7,25.73,25.68,25.73,2800.0,25.1659,25.1953,25.1463,25.1953,2800.0
2008-04-18 12:30:00,25.7,25.74,25.69,25.69,1200.0,25.1659,25.2051,25.1561,25.1561,1200.0
2008-04-18 12:35:00,25.69,25.73,25.69,25.7,1000.0,25.1561,25.1953,25.1561,25.1659,1000.0
2008-04-18 12:40:00,25.73,25.73,25.71,25.72,1100.0,25.1953,25.1953,25.1757,25.1855,1100.0
2008-04-18 12:45:00,25.72,25.72,25.68,25.7,2100.0,25.1855,25.1855,25.1463,25.1659,2100.0
2008-04-18 12:50:00,25.67,25.69,25.66,25.69,600.0,25.1365,25.1561,25.1268,25.1561,600.0
2008-04-18 12:55:00,25.67,25.69,25.67,25.67,500.0,25.1365,25.1561,25.1365,25.1365,500.0
2008-04-18 13:00:00,25.67,25.68,25.64,25.68,1200.0,25.1365,25.1463,25.1072,25.1463,1200.0
2008-04-18 13:05:00,25.65,25.69,25.65,25.66,1800.0,25.117,25.1561,25.117,25.1268,1800.0
2008-04-18 13:10:00,25.67,25.7,25.67,25.69,1200.0,25.1365,25.1659,25.1365,25.1561,1200.0
2008-04-18 13:15:00,25.71,25.74,25.7,25.72,3200.0,25.1757,25.2051,25.1659,25.1855,3200.0
2008-04-18 13:20:00,25.7,25.7,25.7,25.7,600.0,25.1659,25.1659,25.1659,25.1659,600.0
2008-04-18 13:25:00,25.71,25.72,25.71,25.72,700.0,25.1757,25.1855,25.1757,25.1855,700.0
2008-04-18 13:30:00,25.71,25.72,25.68,25.7,1300.0,25.1757,25.1855,25.1463,25.1659,1300.0
2008-04-18 13:35:00,25.7,25.7,25.67,25.68,1000.0,25.1659,25.1659,25.1365,25.1463,1000.0
2008-04-18 13:40:00,25.66,25.69,25.62,25.64,4300.0,25.1268,25.1561,25.0876,25.1072,4300.0
2008-04-18 13:45:00,25.64,25.64,25.63,25.64,3900.0,25.1072,25.1072,25.0974,25.1072,3900.0
2008-04-18 13:50:00,25.62,25.65,25.6,25.64,4500.0,25.0876,25.117,25.068,25.1072,4500.0
2008-04-18 13:55:00,25.64,25.7,25.62,25.68,10000.0,25.1072,25.1659,25.0876,25.1463,10000.0
2008-04-18 14:00:00,25.69,25.69,25.66,25.67,4500.0,25.1561,25.1561,25.1268,25.1365,4500.0
2008-04-18 14:05:00,25.67,25.69,25.65,25.66,6300.0,25.1365,25.1561,25.117,25.1268,6300.0
2008-04-18 14:10:00,25.65,25.69,25.64,25.66,2600.0,25.117,25.1561,25.1072,25.1268,2600.0
2008-04-18 14:15:00,25.68,25.7,25.67,25.69,3400.0,25.1463,25.1659,25.1365,25.1561,3400.0
2008-04-18 14:20:00,25.7,25.72,25.66,25.67,11100.0,25.1659,25.1855,25.1268,25.1365,11100.0
2008-04-18 14:25:00,25.67,25.69,25.66,25.68,3200.0,25.1365,25.1561,25.1268,25.1463,3200.0
2008-04-18 14:30:00,25.69,25.71,25.67,25.68,5200.0,25.1561,25.1757,25.1365,25.1463,5200.0
2008-04-18 14:35:00,25.69,25.7,25.67,25.67,3200.0,25.1561,25.1659,25.1365,25.1365,3200.0
2008-04-18 14:40:00,25.71,25.71,25.67,25.71,2800.0,25.1757,25.1757,25.1365,25.1757,2800.0
2008-04-18 14:45:00,25.68,25.71,25.68,25.7,2100.0,25.1463,25.1757,25.1463,25.1659,2100.0
2008-04-18 14:50:00,25.72,25.72,25.68,25.7,1600.0,25.1855,25.1855,25.1463,25.1659,1600.0
2008-04-18 14:55:00,25.68,25.68,25.65,25.65,2000.0,25.1463,25.1463,25.117,25.117,2000.0
2008-04-18 15:00:00,25.67,25.67,25.61,25.63,3200.0,25.1365,25.1365,25.0778,25.0974,3200.0
2008-04-18 15:05:00,25.64,25.65,25.62,25.65,4000.0,25.1072,25.117,25.0876,25.117,4000.0
2008-04-18 15:10:00,25.65,25.65,25.61,25.61,2600.0,25.117,25.117,25.0778,25.0778,2600.0
2008-04-18 15:15:00,25.6,25.63,25.6,25.62,3300.0,25.068,25.0974,25.068,25.0876,3300.0
2008-04-18 15:20:00,25.6,25.63,25.59,25.62,3000.0,25.068,25.0974,25.0582,25.0876,3000.0
2008-04-18 15:25:00,25.6,25.63,25.59,25.6,4000.0,25.068,25.0974,25.0582,25.068,4000.0
2008-04-18 15:30:00,25.63,25.67,25.6,25.64,4700.0,25.0974,25.1365,25.068,25.1072,4700.0
2008-04-18 15:35:00,25.64,25.67,25.62,25.65,7500.0,25.1072,25.1365,25.0876,25.117,7500.0
2008-04-18 15:40:00,25.66,25.68,25.65,25.66,6100.0,25.1268,25.1463,25.117,25.1268,6100.0
2008-04-18 15:45:00,25.67,25.68,25.64,25.66,4800.0,25.1365,25.1463,25.1072,25.1268,4800.0
2008-04-18 15:50:00,25.67,25.68,25.65,25.68,8900.0,25.1365,25.1463,25.117,25.1463,8900.0
2008-04-18 15:55:00,25.66,25.68,25.63,25.65,10600.0,25.1268,25.1463,25.0974,25.117,10600.0
2008-04-21 09:30:00,25.5,25.67,25.5,25.67,2300.0,24.9701,25.1365,24.9701,25.1365,2300.0
2008-04-21 09:35:00,25.35,25.61,25.26,25.3,16900.0,24.8232,25.0778,24.7351,24.7742,16900.0
2008-04-21 09:40:00,25.31,25.46,25.27,25.37,13100.0,24.784,24.9309,24.7449,24.8428,13100.0
2008-04-21 09:45:00,25.4,25.44,25.32,25.4,6700.0,24.8722,24.9113,24.7938,24.8722,6700.0
2008-04-21 09:50:00,25.39,25.54,25.39,25.53,6400.0,24.8624,25.0092,24.8624,24.9995,6400.0
2008-04-21 09:55:00,25.55,25.58,25.55,25.57,1500.0,25.019,25.0484,25.019,25.0386,1500.0
2008-04-21 10:00:00,25.57,25.61,25.56,25.56,6100.0,25.0386,25.0778,25.0288,25.0288,6100.0
2008-04-21 10:05:00,25.56,25.59,25.54,25.55,4100.0,25.0288,25.0582,25.0092,25.019,4100.0
2008-04-21 10:10:00,25.54,25.55,25.44,25.46,2000.0,25.0092,25.019,24.9113,24.9309,2000.0
2008-04-21 10:15:00,25.44,25.45,25.38,25.38,2800.0,24.9113,24.9211,24.8526,24.8526,2800.0
2008-04-21 10:20:00,25.4,25.41,25.39,25.39,1200.0,24.8722,24.8819,24.8624,24.8624,1200.0
2008-04-21 10:25:00,25.39,25.44,25.39,25.44,2400.0,24.8624,24.9113,24.8624,24.9113,2400.0
2008-04-21 10:30:00,25.44,25.48,25.44,25.48,3300.0,24.9113,24.9505,24.9113,24.9505,3300.0
2008-04-21 10:35:00,25.5,25.56,25.5,25.54,8500.0,24.9701,25.0288,24.9701,25.0092,8500.0
2008-04-21 10:40:00,25.52,25.56,25.52,25.52,2100.0,24.9897,25.0288,24.9897,24.9897,2100.0
2008-04-21 10:45:00,25.51,25.55,25.48,25.51,6900.0,24.9799,25.019,24.9505,24.9799,6900.0
2008-04-21 10:50:00,25.52,25.54,25.49,25.54,500.0,24.9897,25.0092,24.9603,25.0092,500.0
2008-04-21 10:55:00,25.52,25.55,25.52,25.54,1600.0,24.9897,25.019,24.9897,25.0092,1600.0
2008-04-21 11:00:00,25.54,25.56,25.54,25.56,2100.0,25.0092,25.0288,25.0092,25.0288,2100.0
2008-04-21 11:05:00,25.56,25.6,25.55,25.6,2400.0,25.0288,25.068,25.019,25.068,2400.0
2008-04-21 11:10:00,25.62,25.64,25.6,25.64,1500.0,25.0876,25.1072,25.068,25.1072,1500.0
2008-04-21 11:15:00,25.65,25.65,25.62,25.62,1900.0,25.117,25.117,25.0876,25.0876,1900.0
2008-04-21 11:20:00,25.62,25.63,25.6,25.63,1600.0,25.0876,25.0974,25.068,25.0974,1600.0
2008-04-21 11:25:00,25.61,25.64,25.6,25.62,1400.0,25.0778,25.1072,25.068,25.0876,1400.0
2008-04-21 11:30:00,25.62,25.63,25.6,25.6,800.0,25.0876,25.0974,25.068,25.068,800.0
2008-04-21 11:35:00,25.61,25.65,25.6,25.65,1100.0,25.0778,25.117,25.068,25.117,1100.0
2008-04-21 11:40:00,25.64,25.64,25.62,25.63,700.0,25.1072,25.1072,25.0876,25.0974,700.0
2008-04-21 11:45:00,25.62,25.62,25.62,25.62,300.0,25.0876,25.0876,25.0876,25.0876,300.0
2008-04-21 11:50:00,25.6,25.61,25.6,25.6,3000.0,25.068,25.0778,25.068,25.068,3000.0
2008-04-21 11:55:00,25.6,25.61,25.55,25.57,2100.0,25.068,25.0778,25.019,25.0386,2100.0
2008-04-21 12:00:00,25.6,25.6,25.56,25.56,1100.0,25.068,25.068,25.0288,25.0288,1100.0
2008-04-21 12:05:00,25.55,25.57,25.55,25.55,700.0,25.019,25.0386,25.019,25.019,700.0
2008-04-21 12:10:00,25.54,25.54,25.51,25.51,1000.0,25.0092,25.0092,24.9799,24.9799,1000.0
2008-04-21 12:15:00,25.55,25.57,25.55,25.57,500.0,25.019,25.0386,25.019,25.0386,500.0
2008-04-21 12:20:00,25.57,25.59,25.57,25.59,600.0,25.0386,25.0582,25.0386,25.0582,600.0
2008-04-21 12:25:00,25.59,25.59,25.57,25.58,300.0,25.0582,25.0582,25.0386,25.0484,300.0
2008-04-21 12:30:00,25.57,25.59,25.57,25.57,400.0,25.0386,25.0582,25.0386,25.0386,400.0
2008-04-21 12:35:00,25.58,25.58,25.56,25.56,400.0,25.0484,25.0484,25.0288,25.0288,400.0
2008-04-21 12:40:00,25.57,25.58,25.57,25.58,500.0,25.0386,25.0484,25.0386,25.0484,500.0
2008-04-21 12:45:00,25.6,25.6,25.58,25.58,400.0,25.068,25.068,25.0484,25.0484,400.0
2008-04-21 12:50:00,25.6,25.62,25.6,25.62,3200.0,25.068,25.0876,25.068,25.0876,3200.0
2008-04-21 12:55:00,25.62,25.62,25.56,25.59,1400.0,25.0876,25.0876,25.0288,25.0582,1400.0
2008-04-21 13:00:00,25.55,25.58,25.55,25.57,1100.0,25.019,25.0484,25.019,25.0386,1100.0
2008-04-21 13:05:00,25.59,25.62,25.59,25.62,1100.0,25.0582,25.0876,25.0582,25.0876,1100.0
2008-04-21 13:10:00,25.6,25.62,25.6,25.62,200.0,25.068,25.0876,25.068,25.0876,200.0
2008-04-21 13:15:00,25.62,25.62,25.58,25.6,5900.0,25.0876,25.0876,25.0484,25.068,5900.0
2008-04-21 13:20:00,25.6,25.62,25.56,25.58,6800.0,25.068,25.0876,25.0288,25.0484,6800.0
2008-04-21 13:25:00,25.6,25.6,25.51,25.57,7900.0,25.068,25.068,24.9799,25.0386,7900.0
2008-04-21 13:30:00,25.56,25.56,25.54,25.56,800.0,25.0288,25.0288,25.0092,25.0288,800.0
2008-04-21 13:35:00,25.56,25.58,25.5,25.5,1700.0,25.0288,25.0484,24.9701,24.9701,1700.0
2008-04-21 13:40:00,25.5,25.53,25.47,25.47,8700.0,24.9701,24.9995,24.9407,24.9407,8700.0
2008-04-21 13:45:00,25.47,25.51,25.47,25.5,2300.0,24.9407,24.9799,24.9407,24.9701,2300.0
2008-04-21 13:50:00,25.47,25.5,25.46,25.49,3500.0,24.9407,24.9701,24.9309,24.9603,3500.0
2008-04-21 13:55:00,25.49,25.49,25.46,25.46,500.0,24.9603,24.9603,24.9309,24.9309,500.0
2008-04-21 14:00:00,25.44,25.47,25.43,25.43,1700.0,24.9113,24.9407,24.9015,24.9015,1700.0
2008-04-21 14:05:00,25.44,25.44,25.43,25.44,700.0,24.9113,24.9113,24.9015,24.9113,700.0
2008-04-21 14:10:00,25.44,25.44,25.39,25.4,2000.0,24.9113,24.9113,24.8624,24.8722,2000.0
2008-04-21 14:15:00,25.39,25.43,25.39,25.43,2100.0,24.8624,24.9015,24.8624,24.9015,2100.0
2008-04-21 14:20:00,25.43,25.43,25.4,25.4,1600.0,24.9015,24.9015,24.8722,24.8722,1600.0
2008-04-21 14:25:00,25.42,25.42,25.4,25.41,700.0,24.8917,24.8917,24.8722,24.8819,700.0
2008-04-21 14:30:00,25.41,25.44,25.41,25.43,1200.0,24.8819,24.9113,24.8819,24.9015,1200.0
2008-04-21 14:35:00,25.43,25.43,25.38,25.38,2400.0,24.9015,24.9015,24.8526,24.8526,2400.0
2008-04-21 14:40:00,25.37,25.37,25.36,25.36,1500.0,24.8428,24.8428,24.833,24.833,1500.0
2008-04-21 14:45:00,25.37,25.43,25.36,25.43,3800.0,24.8428,24.9015,24.833,24.9015,3800.0
2008-04-21 14:50:00,25.43,25.48,25.43,25.47,3600.0,24.9015,24.9505,24.9015,24.9407,3600.0
2008-04-21 14:55:00,25.46,25.48,25.38,25.41,10300.0,24.9309,24.9505,24.8526,24.8819,10300.0
2008-04-21 15:00:00,25.41,25.49,25.41,25.49,5400.0,24.8819,24.9603,24.8819,24.9603,5400.0
2008-04-21 15:05:00,25.5,25.5,25.41,25.46,24400.0,24.9701,24.9701,24.8819,24.9309,24400.0
2008-04-21 15:10:00,25.46,25.47,25.4,25.44,10100.0,24.9309,24.9407,24.8722,24.9113,10100.0
2008-04-21 15:15:00,25.43,25.47,25.43,25.46,2700.0,24.9015,24.9407,24.9015,24.9309,2700.0
2008-04-21 15:20:00,25.46,25.47,25.45,25.45,4800.0,24.9309,24.9407,24.9211,24.9211,4800.0
2008-04-21 15:25:00,25.46,25.47,25.45,25.45,2000.0,24.9309,24.9407,24.9211,24.9211,2000.0
2008-04-21 15:30:00,25.45,25.45,25.4,25.45,5200.0,24.9211,24.9211,24.8722,24.9211,5200.0
2008-04-21 15:35:00,25.46,25.5,25.45,25.5,7100.0,24.9309,24.9701,24.9211,24.9701,7100.0
2008-04-21 15:40:00,25.5,25.54,25.45,25.54,12300.0,24.9701,25.0092,24.9211,25.0092,12300.0
2008-04-21 15:45:00,25.54,25.62,25.54,25.62,3100.0,25.0092,25.0876,25.0092,25.0876,3100.0
2008-04-21 15:50:00,25.62,25.62,25.5,25.56,15600.0,25.0876,25.0876,24.9701,25.0288,15600.0
2008-04-21 15:55:00,25.56,25.59,25.51,25.56,12800.0,25.0288,25.0582,24.9799,25.0288,12800.0
2008-04-22 09:35:00,25.47,25.47,25.28,25.38,4900.0,24.9407,24.9407,24.7546,24.8526,4900.0
2008-04-22 09:40:00,25.34,25.35,25.31,25.31,1200.0,24.8134,24.8232,24.784,24.784,1200.0
2008-04-22 09:45:00,25.31,25.34,25.28,25.28,1100.0,24.784,24.8134,24.7546,24.7546,1100.0
2008-04-22 09:50:00,25.27,25.27,25.16,25.21,7500.0,24.7449,24.7449,24.6371,24.6861,7500.0
2008-04-22 09:55:00,25.21,25.22,25.2,25.2,1100.0,24.6861,24.6959,24.6763,24.6763,1100.0
2008-04-22 10:00:00,25.26,25.35,25.22,25.31,2800.0,24.7351,24.8232,24.6959,24.784,2800.0
2008-04-22 10:05:00,25.32,25.36,25.31,25.36,2900.0,24.7938,24.833,24.784,24.833,2900.0
2008-04-22 10:10:00,25.34,25.41,25.33,25.39,1400.0,24.8134,24.8819,24.8036,24.8624,1400.0
2008-04-22 10:15:00,25.39,25.41,25.3,25.3,4400.0,24.8624,24.8819,24.7742,24.7742,4400.0
2008-04-22 10:20:00,25.29,25.29,25.22,25.22,4000.0,24.7644,24.7644,24.6959,24.6959,4000.0
2008-04-22 10:25:00,25.21,25.23,25.2,25.21,900.0,24.6861,24.7057,24.6763,24.6861,900.0
2008-04-22 10:30:00,25.21,25.26,25.21,25.24,1000.0,24.6861,24.7351,24.6861,24.7155,1000.0
2008-04-22 10:35:00,25.25,25.26,25.2,25.2,2300.0,24.7253,24.7351,24.6763,24.6763,2300.0
2008-04-22 10:40:00,25.22,25.22,25.2,25.21,1100.0,24.6959,24.6959,24.6763,24.6861,1100.0
2008-04-22 10:45:00,25.19,25.2,25.14,25.14,5200.0,24.6665,24.6763,24.6176,24.6176,5200.0
2008-04-22 10:50:00,25.14,25.14,25.07,25.13,11000.0,24.6176,24.6176,24.549,24.6078,11000.0
2008-04-22 10:55:00,25.13,25.15,25.13,25.13,900.0,24.6078,24.6273,24.6078,24.6078,900.0
2008-04-22 11:00:00,25.13,25.15,25.11,25.11,5700.0,24.6078,24.6273,24.5882,24.5882,5700.0
2008-04-22 11:05:00,25.11,25.14,25.11,25.13,5700.0,24.5882,24.6176,24.5882,24.6078,5700.0
2008-04-22 11:10:00,25.12,25.14,25.1,25.11,7000.0,24.598,24.6176,24.5784,24.5882,7000.0
2008-04-22 11:15:00,25.11,25.11,25.06,25.06,2400.0,24.5882,24.5882,24.5392,24.5392,2400.0
2008-04-22 11:20:00,25.05,25.05,24.98,24.99,2600.0,24.5294,24.5294,24.4609,24.4707,2600.0
2008-04-22 11:25:00,25.01,25.05,24.99,25.05,9500.0,24.4903,24.5294,24.4707,24.5294,9500.0
2008-04-22 11:30:00,25.03,25.05,24.98,24.98,8500.0,24.5098,24.5294,24.4609,24.4609,8500.0
2008-04-22 11:35:00,24.97,24.97,24.96,24.96,800.0,24.4511,24.4511,24.4413,24.4413,800.0
2008-04-22 11:40:00,24.96,24.98,24.95,24.97,2700.0,24.4413,24.4609,24.4315,24.4511,2700.0
2008-04-22 11:45:00,24.98,25.05,24.97,25.0,6300.0,24.4609,24.5294,24.4511,24.4805,6300.0
2008-04-22 11:50:00,25.0,25.01,24.97,24.99,5500.0,24.4805,24.4903,24.4511,24.4707,5500.0
2008-04-22 11:55:00,24.96,24.96,24.92,24.96,2700.0,24.4413,24.4413,24.4021,24.4413,2700.0
2008-04-22 12:00:00,24.92,24.93,24.82,24.82,5600.0,24.4021,24.4119,24.3042,24.3042,5600.0
2008-04-22 12:05:00,24.82,24.83,24.81,24.81,2100.0,24.3042,24.314,24.2944,24.2944,2100.0
2008-04-22 12:10:00,24.81,24.84,24.8,24.84,1600.0,24.2944,24.3238,24.2846,24.3238,1600.0
2008-04-22 12:15:00,24.84,24.89,24.84,24.87,5400.0,24.3238,24.3728,24.3238,24.3532,5400.0
2008-04-22 12:20:00,24.86,24.88,24.86,24.88,2900.0,24.3434,24.363,24.3434,24.363,2900.0
2008-04-22 12:25:00,24.88,24.92,24.88,24.89,3100.0,24.363,24.4021,24.363,24.3728,3100.0
2008-04-22 12:30:00,24.9,24.94,24.88,24.89,6600.0,24.3825,24.4217,24.363,24.3728,6600.0
2008-04-22 12:35:00,24.88,24.88,24.85,24.88,1000.0,24.363,24.363,24.3336,24.363,1000.0
2008-04-22 12:40:00,24.89,24.89,24.86,24.88,2000.0,24.3728,24.3728,24.3434,24.363,2000.0
2008-04-22 12:45:00,24.88,24.89,24.82,24.84,8400.0,24.363,24.3728,24.3042,24.3238,8400.0
2008-04-22 12:50:00,24.84,24.84,24.82,24.82,2900.0,24.3238,24.3238,24.3042,24.3042,2900.0
2008-04-22 12:55:00,24.82,24.83,24.79,24.79,600.0,24.3042,24.314,24.2748,24.2748,600.0
2008-04-22 13:00:00,24.79,24.86,24.79,24.85,1500.0,24.2748,24.3434,24.2748,24.3336,1500.0
2008-04-22 13:05:00,24.85,24.88,24.85,24.85,1000.0,24.3336,24.363,24.3336,24.3336,1000.0
2008-04-22 13:10:00,24.86,24.88,24.84,24.85,1000.0,24.3434,24.363,24.3238,24.3336,1000.0
2008-04-22 13:15:00,24.85,24.86,24.8,24.8,2800.0,24.3336,24.3434,24.2846,24.2846,2800.0
2008-04-22 13:20:00,24.81,24.84,24.81,24.83,800.0,24.2944,24.3238,24.2944,24.314,800.0
2008-04-22 13:25:00,24.83,24.85,24.82,24.85,500.0,24.314,24.3336,24.3042,24.3336,500.0
2008-04-22 13:30:00,24.85,24.85,24.83,24.84,1900.0,24.3336,24.3336,24.314,24.3238,1900.0
2008-04-22 13:35:00,24.84,24.86,24.83,24.84,800.0,24.3238,24.3434,24.314,24.3238,800.0
2008-04-22 13:40:00,24.86,24.92,24.86,24.92,900.0,24.3434,24.4021,24.3434,24.4021,900.0
2008-04-22 13:45:00,24.9,24.95,24.9,24.95,4000.0,24.3825,24.4315,24.3825,24.4315,4000.0
2008-04-22 13:50:00,24.94,24.96,24.94,24.95,4900.0,24.4217,24.4413,24.4217,24.4315,4900.0
2008-04-22 13:55:00,24.95,24.96,24.91,24.94,4500.0,24.4315,24.4413,24.3923,24.4217,4500.0
2008-04-22 14:00:00,24.94,24.96,24.92,24.92,2900.0,24.4217,24.4413,24.4021,24.4021,2900.0
2008-04-22 14:05:00,24.9,24.95,24.88,24.88,5200.0,24.3825,24.4315,24.363,24.363,5200.0
2008-04-22 14:10:00,24.89,24.89,24.81,24.82,3000.0,24.3728,24.3728,24.2944,24.3042,3000.0
2008-04-22 14:15:00,24.83,24.84,24.78,24.79,5700.0,24.314,24.3238,24.265,24.2748,5700.0
2008-04-22 14:20:00,24.78,24.86,24.78,24.85,4300.0,24.265,24.3434,24.265,24.3336,4300.0
2008-04-22 14:25:00,24.85,24.9,24.83,24.9,5800.0,24.3336,24.3825,24.314,24.3825,5800.0
2008-04-22 14:30:00,24.89,24.95,24.89,24.89,9500.0,24.3728,24.4315,24.3728,24.3728,9500.0
2008-04-22 14:35:00,24.89,24.9,24.83,24.83,5400.0,24.3728,24.3825,24.314,24.314,5400.0
2008-04-22 14:40:00,24.84,24.88,24.82,24.85,7300.0,24.3238,24.363,24.3042,24.3336,7300.0
2008-04-22 14:45:00,24.84,24.87,24.82,24.82,3400.0,24.3238,24.3532,24.3042,24.3042,3400.0
2008-04-22 14:50:00,24.83,24.9,24.8,24.89,10100.0,24.314,24.3825,24.2846,24.3728,10100.0
2008-04-22 14:55:00,24.88,24.92,24.88,24.9,2200.0,24.363,24.4021,24.363,24.3825,2200.0
2008-04-22 15:00:00,24.91,24.94,24.89,24.91,8600.0,24.3923,24.4217,24.3728,24.3923,8600.0
2008-04-22 15:05:00,24.92,25.0,24.92,24.96,6900.0,24.4021,24.4805,24.4021,24.4413,6900.0
2008-04-22 15:10:00,24.99,25.01,24.96,24.96,8600.0,24.4707,24.4903,24.4413,24.4413,8600.0
2008-04-22 15:15:00,24.97,24.99,24.96,24.96,7400.0,24.4511,24.4707,24.4413,24.4413,7400.0
2008-04-22 15:20:00,24.96,25.0,24.94,24.97,13500.0,24.4413,24.4805,24.4217,24.4511,13500.0
2008-04-22 15:25:00,24.97,25.04,24.94,25.02,10400.0,24.4511,24.5196,24.4217,24.5001,10400.0
2008-04-22 15:30:00,25.03,25.12,25.01,25.1,12300.0,24.5098,24.598,24.4903,24.5784,12300.0
2008-04-22 15:35:00,25.09,25.1,25.05,25.05,4000.0,24.5686,24.5784,24.5294,24.5294,4000.0
2008-04-22 15:40:00,25.06,25.16,25.04,25.07,11800.0,24.5392,24.6371,24.5196,24.549,11800.0
2008-04-22 15:45:00,25.09,25.14,25.06,25.06,12400.0,24.5686,24.6176,24.5392,24.5392,12400.0
2008-04-22 15:50:00,25.05,25.13,25.04,25.04,14100.0,24.5294,24.6078,24.5196,24.5196,14100.0
2008-04-22 15:55:00,25.04,25.19,25.02,25.1,27900.0,24.5196,24.6665,24.5001,24.5784,27900.0
2008-04-23 09:35:00,25.21,25.42,25.06,25.39,4500.0,24.6861,24.8917,24.5392,24.8624,4500.0
2008-04-23 09:40:00,25.36,25.45,25.36,25.45,1300.0,24.833,24.9211,24.833,24.9211,1300.0
2008-04-23 09:45:00,25.46,25.47,25.42,25.47,2700.0,24.9309,24.9407,24.8917,24.9407,2700.0
2008-04-23 09:50:00,25.46,25.51,25.46,25.51,2100.0,24.9309,24.9799,24.9309,24.9799,2100.0
2008-04-23 09:55:00,25.5,25.56,25.46,25.47,4600.0,24.9701,25.0288,24.9309,24.9407,4600.0
2008-04-23 10:00:00,25.49,25.49,25.46,25.49,1200.0,24.9603,24.9603,24.9309,24.9603,1200.0
2008-04-23 10:05:00,25.48,25.51,25.47,25.47,6400.0,24.9505,24.9799,24.9407,24.9407,6400.0
2008-04-23 10:10:00,25.48,25.48,25.4,25.42,3100.0,24.9505,24.9505,24.8722,24.8917,3100.0
2008-04-23 10:15:00,25.42,25.44,25.4,25.42,6100.0,24.8917,24.9113,24.8722,24.8917,6100.0
2008-04-23 10:20:00,25.41,25.42,25.41,25.42,1400.0,24.8819,24.8917,24.8819,24.8917,1400.0
2008-04-23 10:25:00,25.44,25.46,25.41,25.44,4200.0,24.9113,24.9309,24.8819,24.9113,4200.0
2008-04-23 10:30:00,25.44,25.49,25.44,25.46,3900.0,24.9113,24.9603,24.9113,24.9309,3900.0
2008-04-23 10:35:00,25.47,25.53,25.47,25.49,3800.0,24.9407,24.9995,24.9407,24.9603,3800.0
2008-04-23 10:40:00,25.5,25.52,25.46,25.46,4600.0,24.9701,24.9897,24.9309,24.9309,4600.0
2008-04-23 10:45:00,25.47,25.5,25.46,25.46,2800.0,24.9407,24.9701,24.9309,24.9309,2800.0
2008-04-23 10:50:00,25.49,25.52,25.48,25.48,800.0,24.9603,24.9897,24.9505,24.9505,800.0
2008-04-23 10:55:00,25.5,25.51,25.46,25.48,1600.0,24.9701,24.9799,24.9309,24.9505,1600.0
2008-04-23 11:00:00,25.48,25.5,25.47,25.5,2800.0,24.9505,24.9701,24.9407,24.9701,2800.0
2008-04-23 11:05:00,25.5,25.52,25.47,25.48,1600.0,24.9701,24.9897,24.9407,24.9505,1600.0
2008-04-23 11:10:00,25.47,25.48,25.47,25.48,1100.0,24.9407,24.9505,24.9407,24.9505,1100.0
2008-04-23 11:15:00,25.5,25.51,25.46,25.48,1400.0,24.9701,24.9799,24.9309,24.9505,1400.0
2008-04-23 11:20:00,25.48,25.48,25.46,25.46,2900.0,24.9505,24.9505,24.9309,24.9309,2900.0
2008-04-23 11:25:00,25.46,25.47,25.43,25.43,1100.0,24.9309,24.9407,24.9015,24.9015,1100.0
2008-04-23 11:30:00,25.43,25.46,25.43,25.43,2100.0,24.9015,24.9309,24.9015,24.9015,2100.0
2008-04-23 11:35:00,25.44,25.44,25.42,25.42,1800.0,24.9113,24.9113,24.8917,24.8917,1800.0
2008-04-23 11:40:00,25.41,25.46,25.41,25.44,1000.0,24.8819,24.9309,24.8819,24.9113,1000.0
2008-04-23 11:45:00,25.45,25.46,25.42,25.42,1600.0,24.9211,24.9309,24.8917,24.8917,1600.0
2008-04-23 11:50:00,25.45,25.46,25.4,25.41,1300.0,24.9211,24.9309,24.8722,24.8819,1300.0
2008-04-23 11:55:00,25.44,25.45,25.41,25.43,1200.0,24.9113,24.9211,24.8819,24.9015,1200.0
2008-04-23 12:00:00,25.43,25.44,25.41,25.44,1000.0,24.9015,24.9113,24.8819,24.9113,1000.0
2008-04-23 12:05:00,25.43,25.45,25.42,25.42,1400.0,24.9015,24.9211,24.8917,24.8917,1400.0
2008-04-23 12:10:00,25.43,25.43,25.41,25.41,1200.0,24.9015,24.9015,24.8819,24.8819,1200.0
2008-04-23 12:15:00,25.43,25.43,25.42,25.42,500.0,24.9015,24.9015,24.8917,24.8917,500.0
2008-04-23 12:20:00,25.4,25.4,25.37,25.37,1800.0,24.8722,24.8722,24.8428,24.8428,1800.0
2008-04-23 12:25:00,25.37,25.37,25.32,25.32,800.0,24.8428,24.8428,24.7938,24.7938,800.0
2008-04-23 12:30:00,25.31,25.32,25.29,25.29,1900.0,24.784,24.7938,24.7644,24.7644,1900.0
2008-04-23 12:35:00,25.28,25.28,25.22,25.22,2300.0,24.7546,24.7546,24.6959,24.6959,2300.0
2008-04-23 12:40:00,25.24,25.25,25.24,25.24,700.0,24.7155,24.7253,24.7155,24.7155,700.0
2008-04-23 12:45:00,25.24,25.27,25.24,25.27,800.0,24.7155,24.7449,24.7155,24.7449,800.0
2008-04-23 12:50:00,25.26,25.27,25.24,25.27,1100.0,24.7351,24.7449,24.7155,24.7449,1100.0
2008-04-23 12:55:00,25.26,25.26,25.24,25.24,800.0,24.7351,24.7351,24.7155,24.7155,800.0
2008-04-23 13:00:00,25.26,25.26,25.24,25.25,1800.0,24.7351,24.7351,24.7155,24.7253,1800.0
2008-04-23 13:05:00,25.26,25.27,25.25,25.25,800.0,24.7351,24.7449,24.7253,24.7253,800.0
2008-04-23 13:10:00,25.25,25.27,25.24,25.27,900.0,24.7253,24.7449,24.7155,24.7449,900.0
2008-04-23 13:15:00,25.27,25.27,25.24,25.26,1200.0,24.7449,24.7449,24.7155,24.7351,1200.0
2008-04-23 13:20:00,25.26,25.26,25.24,25.26,600.0,24.7351,24.7351,24.7155,24.7351,600.0
2008-04-23 13:25:00,25.26,25.4,25.26,25.39,17300.0,24.7351,24.8722,24.7351,24.8624,17300.0
2008-04-23 13:30:00,25.4,25.4,25.37,25.39,1100.0,24.8722,24.8722,24.8428,24.8624,1100.0
2008-04-23 13:35:00,25.36,25.38,25.36,25.38,400.0,24.833,24.8526,24.833,24.8526,400.0
2008-04-23 13:40:00,25.38,25.38,25.35,25.36,900.0,24.8526,24.8526,24.8232,24.833,900.0
2008-04-23 13:45:00,25.38,25.39,25.37,25.39,1300.0,24.8526,24.8624,24.8428,24.8624,1300.0
2008-04-23 13:50:00,25.37,25.39,25.37,25.39,700.0,24.8428,24.8624,24.8428,24.8624,700.0
2008-04-23 13:55:00,25.38,25.4,25.36,25.38,1500.0,24.8526,24.8722,24.833,24.8526,1500.0
2008-04-23 14:00:00,25.39,25.42,25.37,25.39,1500.0,24.8624,24.8917,24.8428,24.8624,1500.0
2008-04-23 14:05:00,25.37,25.38,25.35,25.36,1500.0,24.8428,24.8526,24.8232,24.833,1500.0
2008-04-23 14:10:00,25.37,25.41,25.37,25.39,3400.0,24.8428,24.8819,24.8428,24.8624,3400.0
2008-04-23 14:15:00,25.39,25.4,25.38,25.4,2300.0,24.8624,24.8722,24.8526,24.8722,2300.0
2008-04-23 14:20:00,25.39,25.4,25.38,25.39,3300.0,24.8624,24.8722,24.8526,24.8624,3300.0
2008-04-23 14:25:00,25.39,25.4,25.37,25.39,7700.0,24.8624,24.8722,24.8428,24.8624,7700.0
2008-04-23 14:30:00,25.4,25.42,25.36,25.39,10700.0,24.8722,24.8917,24.833,24.8624,10700.0
2008-04-23 14:35:00,25.39,25.42,25.37,25.38,6200.0,24.8624,24.8917,24.8428,24.8526,6200.0
2008-04-23 14:40:00,25.38,25.4,25.38,25.4,2700.0,24.8526,24.8722,24.8526,24.8722,2700.0
2008-04-23 14:45:00,25.41,25.42,25.39,25.42,2000.0,24.8819,24.8917,24.8624,24.8917,2000.0
2008-04-23 14:50:00,25.42,25.51,25.42,25.51,10400.0,24.8917,24.9799,24.8917,24.9799,10400.0
2008-04-23 14:55:00,25.49,25.57,25.49,25.57,3100.0,24.9603,25.0386,24.9603,25.0386,3100.0
2008-04-23 15:00:00,25.55,25.65,25.55,25.63,15400.0,25.019,25.117,25.019,25.0974,15400.0
2008-04-23 15:05:00,25.63,25.63,25.6,25.61,4800.0,25.0974,25.0974,25.068,25.0778,4800.0
2008-04-23 15:10:00,25.62,25.67,25.61,25.66,14300.0,25.0876,25.1365,25.0778,25.1268,14300.0
2008-04-23 15:15:00,25.67,25.78,25.65,25.78,8900.0,25.1365,25.2443,25.117,25.2443,8900.0
2008-04-23 15:20:00,25.77,25.81,25.72,25.75,12500.0,25.2345,25.2736,25.1855,25.2149,12500.0
2008-04-23 15:25:00,25.76,25.76,25.72,25.75,8200.0,25.2247,25.2247,25.1855,25.2149,8200.0
2008-04-23 15:30:00,25.75,25.76,25.66,25.66,28200.0,25.2149,25.2247,25.1268,25.1268,28200.0
2008-04-23 15:35:00,25.66,25.67,25.64,25.67,7400.0,25.1268,25.1365,25.1072,25.1365,7400.0
2008-04-23 15:40:00,25.67,25.67,25.62,25.64,10600.0,25.1365,25.1365,25.0876,25.1072,10600.0
2008-04-23 15:45:00,25.63,25.63,25.58,25.58,11600.0,25.0974,25.0974,25.0484,25.0484,11600.0
2008-04-23 15:50:00,25.6,25.67,25.57,25.66,11100.0,25.068,25.1365,25.0386,25.1268,11100.0
2008-04-23 15:55:00,25.67,25.8,25.67,25.8,13300.0,25.1365,25.2638,25.1365,25.2638,13300.0
2008-04-24 09:30:00,25.84,25.98,25.61,25.61,1800.0,25.303,25.4401,25.0778,25.0778,1800.0
2008-04-24 09:35:00,25.77,25.77,25.77,25.77,300.0,25.2345,25.2345,25.2345,25.2345,300.0
2008-04-24 09:40:00,25.83,25.93,25.83,25.9,1000.0,25.2932,25.3911,25.2932,25.3618,1000.0
2008-04-24 09:45:00,25.93,26.0,25.89,25.9,5900.0,25.3911,25.4597,25.352,25.3618,5900.0
2008-04-24 09:50:00,25.9,25.93,25.85,25.91,5000.0,25.3618,25.3911,25.3128,25.3716,5000.0
2008-04-24 09:55:00,25.9,25.91,25.88,25.89,2600.0,25.3618,25.3716,25.3422,25.352,2600.0
2008-04-24 10:00:00,25.89,25.89,25.7,25.71,2400.0,25.352,25.352,25.1659,25.1757,2400.0
2008-04-24 10:05:00,25.75,25.81,25.74,25.74,2200.0,25.2149,25.2736,25.2051,25.2051,2200.0
2008-04-24 10:10:00,25.74,25.89,25.74,25.89,2200.0,25.2051,25.352,25.2051,25.352,2200.0
2008-04-24 10:15:00,25.9,25.91,25.89,25.9,2200.0,25.3618,25.3716,25.352,25.3618,2200.0
2008-04-24 10:20:00,25.89,25.92,25.89,25.9,1200.0,25.352,25.3813,25.352,25.3618,1200.0
2008-04-24 10:25:00,25.89,25.92,25.88,25.9,800.0,25.352,25.3813,25.3422,25.3618,800.0
2008-04-24 10:30:00,25.88,25.91,25.81,25.81,1900.0,25.3422,25.3716,25.2736,25.2736,1900.0
2008-04-24 10:35:00,25.81,25.87,25.81,25.87,1700.0,25.2736,25.3324,25.2736,25.3324,1700.0
2008-04-24 10:40:00,25.86,25.87,25.83,25.83,800.0,25.3226,25.3324,25.2932,25.2932,800.0
2008-04-24 10:45:00,25.83,25.85,25.8,25.82,1100.0,25.2932,25.3128,25.2638,25.2834,1100.0
2008-04-24 10:50:00,25.8,25.8,25.74,25.79,3000.0,25.2638,25.2638,25.2051,25.254,3000.0
2008-04-24 10:55:00,25.78,25.8,25.77,25.78,600.0,25.2443,25.2638,25.2345,25.2443,600.0
2008-04-24 11:00:00,25.79,25.84,25.69,25.82,23700.0,25.254,25.303,25.1561,25.2834,23700.0
2008-04-24 11:05:00,25.83,25.84,25.82,25.84,3900.0,25.2932,25.303,25.2834,25.303,3900.0
2008-04-24 11:10:00,25.84,25.89,25.83,25.87,1000.0,25.303,25.352,25.2932,25.3324,1000.0
2008-04-24 11:15:00,25.88,25.9,25.86,25.9,1100.0,25.3422,25.3618,25.3226,25.3618,1100.0
2008-04-24 11:20:00,25.91,25.93,25.9,25.93,1200.0,25.3716,25.3911,25.3618,25.3911,1200.0
2008-04-24 11:25:00,25.98,26.02,25.98,26.02,1200.0,25.4401,25.4793,25.4401,25.4793,1200.0
2008-04-24 11:30:00,26.06,26.15,26.04,26.15,3900.0,25.5184,25.6066,25.4989,25.6066,3900.0
2008-04-24 11:35:00,26.16,26.29,26.16,26.28,7500.0,25.6164,25.7437,25.6164,25.7339,7500.0
2008-04-24 11:40:00,26.28,26.35,26.28,26.34,2900.0,25.7339,25.8024,25.7339,25.7926,2900.0
2008-04-24 11:45:00,26.31,26.38,26.31,26.37,1900.0,25.7632,25.8318,25.7632,25.822,1900.0
2008-04-24 11:50:00,26.39,26.44,26.37,26.4,4200.0,25.8416,25.8905,25.822,25.8514,4200.0
2008-04-24 11:55:00,26.4,26.42,26.38,26.38,1600.0,25.8514,25.871,25.8318,25.8318,1600.0
2008-04-24 12:00:00,26.39,26.4,26.37,26.37,1000.0,25.8416,25.8514,25.822,25.822,1000.0
2008-04-24 12:05:00,26.4,26.52,26.38,26.5,6100.0,25.8514,25.9689,25.8318,25.9493,6100.0
2008-04-24 12:10:00,26.5,26.65,26.5,26.62,10500.0,25.9493,26.0962,25.9493,26.0668,10500.0
2008-04-24 12:15:00,26.61,26.61,26.57,26.6,4000.0,26.057,26.057,26.0178,26.0472,4000.0
2008-04-24 12:20:00,26.63,26.65,26.62,26.63,3700.0,26.0766,26.0962,26.0668,26.0766,3700.0
2008-04-24 12:25:00,26.65,26.74,26.64,26.71,6800.0,26.0962,26.1843,26.0864,26.1549,6800.0
2008-04-24 12:30:00,26.72,26.74,26.7,26.7,2200.0,26.1647,26.1843,26.1451,26.1451,2200.0
2008-04-24 12:35:00,26.69,26.74,26.69,26.74,3400.0,26.1353,26.1843,26.1353,26.1843,3400.0
2008-04-24 12:40:00,26.74,26.82,26.73,26.81,6800.0,26.1843,26.2626,26.1745,26.2529,6800.0
2008-04-24 12:45:00,26.79,26.8,26.7,26.7,2200.0,26.2333,26.2431,26.1451,26.1451,2200.0
2008-04-24 12:50:00,26.7,26.7,26.57,26.57,1800.0,26.1451,26.1451,26.0178,26.0178,1800.0
2008-04-24 12:55:00,26.57,26.6,26.55,26.6,2200.0,26.0178,26.0472,25.9983,26.0472,2200.0
2008-04-24 13:00:00,26.57,26.6,26.57,26.58,800.0,26.0178,26.0472,26.0178,26.0276,800.0
2008-04-24 13:05:00,26.57,26.59,26.52,26.52,2900.0,26.0178,26.0374,25.9689,25.9689,2900.0
2008-04-24 13:10:00,26.53,26.53,26.45,26.47,2100.0,25.9787,25.9787,25.9003,25.9199,2100.0
2008-04-24 13:15:00,26.45,26.45,26.4,26.41,4300.0,25.9003,25.9003,25.8514,25.8612,4300.0
2008-04-24 13:20:00,26.42,26.44,26.4,26.41,1600.0,25.871,25.8905,25.8514,25.8612,1600.0
2008-04-24 13:25:00,26.42,26.44,26.41,26.42,1100.0,25.871,25.8905,25.8612,25.871,1100.0
2008-04-24 13:30:00,26.43,26.45,26.43,26.43,2600.0,25.8807,25.9003,25.8807,25.8807,2600.0
2008-04-24 13:35:00,26.44,26.49,26.42,26.45,3100.0,25.8905,25.9395,25.871,25.9003,3100.0
2008-04-24 13:40:00,26.46,26.46,26.46,26.46,200.0,25.9101,25.9101,25.9101,25.9101,200.0
2008-04-24 13:45:00,26.5,26.51,26.46,26.48,1500.0,25.9493,25.9591,25.9101,25.9297,1500.0
2008-04-24 13:50:00,26.45,26.46,26.44,26.44,1400.0,25.9003,25.9101,25.8905,25.8905,1400.0
2008-04-24 13:55:00,26.43,26.47,26.42,26.46,3700.0,25.8807,25.9199,25.871,25.9101,3700.0
2008-04-24 14:00:00,26.46,26.49,26.43,26.47,3300.0,25.9101,25.9395,25.8807,25.9199,3300.0
2008-04-24 14:05:00,26.49,26.62,26.49,26.62,4000.0,25.9395,26.0668,25.9395,26.0668,4000.0
2008-04-24 14:10:00,26.61,26.64,26.58,26.61,3400.0,26.057,26.0864,26.0276,26.057,3400.0
2008-04-24 14:15:00,26.64,26.72,26.64,26.7,4700.0,26.0864,26.1647,26.0864,26.1451,4700.0
2008-04-24 14:20:00,26.72,26.77,26.72,26.77,2700.0,26.1647,26.2137,26.1647,26.2137,2700.0
2008-04-24 14:25:00,26.75,26.77,26.74,26.77,2900.0,26.1941,26.2137,26.1843,26.2137,2900.0
2008-04-24 14:30:00,26.76,26.76,26.74,26.76,7200.0,26.2039,26.2039,26.1843,26.2039,7200.0
2008-04-24 14:35:00,26.76,26.77,26.73,26.76,7100.0,26.2039,26.2137,26.1745,26.2039,7100.0
2008-04-24 14:40:00,26.75,26.8,26.75,26.8,3800.0,26.1941,26.2431,26.1941,26.2431,3800.0
2008-04-24 14:45:00,26.81,26.86,26.81,26.84,3000.0,26.2529,26.3018,26.2529,26.2822,3000.0
2008-04-24 14:50:00,26.84,26.84,26.78,26.79,6200.0,26.2822,26.2822,26.2235,26.2333,6200.0
2008-04-24 14:55:00,26.8,26.82,26.79,26.82,4300.0,26.2431,26.2626,26.2333,26.2626,4300.0
2008-04-24 15:00:00,26.8,26.81,26.79,26.81,4900.0,26.2431,26.2529,26.2333,26.2529,4900.0
2008-04-24 15:05:00,26.82,26.95,26.82,26.93,8400.0,26.2626,26.3899,26.2626,26.3704,8400.0
2008-04-24 15:10:00,26.91,26.92,26.82,26.82,6000.0,26.3508,26.3606,26.2626,26.2626,6000.0
2008-04-24 15:15:00,26.82,26.82,26.74,26.76,9000.0,26.2626,26.2626,26.1843,26.2039,9000.0
2008-04-24 15:20:00,26.76,26.78,26.73,26.73,21800.0,26.2039,26.2235,26.1745,26.1745,21800.0
2008-04-24 15:25:00,26.75,26.75,26.69,26.69,3900.0,26.1941,26.1941,26.1353,26.1353,3900.0
2008-04-24 15:30:00,26.71,26.71,26.66,26.66,4700.0,26.1549,26.1549,26.106,26.106,4700.0
2008-04-24 15:35:00,26.67,26.68,26.59,26.59,7500.0,26.1158,26.1256,26.0374,26.0374,7500.0
2008-04-24 15:40:00,26.59,26.59,26.52,26.52,5300.0,26.0374,26.0374,25.9689,25.9689,5300.0
2008-04-24 15:45:00,26.5,26.54,26.5,26.53,7300.0,25.9493,25.9885,25.9493,25.9787,7300.0
2008-04-24 15:50:00,26.54,26.58,26.52,26.57,6000.0,25.9885,26.0276,25.9689,26.0178,6000.0
2008-04-24 15:55:00,26.59,26.63,26.58,26.62,6400.0,26.0374,26.0766,26.0276,26.0668,6400.0
2008-04-25 09:30:00,26.68,26.68,26.47,26.47,1500.0,26.1256,26.1256,25.9199,25.9199,1500.0
2008-04-25 09:35:00,26.59,26.67,26.52,26.65,3400.0,26.0374,26.1158,25.9689,26.0962,3400.0
2008-04-25 09:40:00,26.68,26.68,26.59,26.66,8100.0,26.1256,26.1256,26.0374,26.106,8100.0
2008-04-25 09:45:00,26.65,26.65,26.62,26.63,4700.0,26.0962,26.0962,26.0668,26.0766,4700.0
2008-04-25 09:50:00,26.63,26.63,26.48,26.48,11300.0,26.0766,26.0766,25.9297,25.9297,11300.0
2008-04-25 09:55:00,26.45,26.45,26.34,26.37,8200.0,25.9003,25.9003,25.7926,25.822,8200.0
2008-04-25 10:00:00,26.37,26.41,26.35,26.4,3300.0,25.822,25.8612,25.8024,25.8514,3300.0
2008-04-25 10:05:00,26.4,26.41,26.38,26.4,2900.0,25.8514,25.8612,25.8318,25.8514,2900.0
2008-04-25 10:10:00,26.4,26.42,26.39,26.4,7600.0,25.8514,25.871,25.8416,25.8514,7600.0
2008-04-25 10:15:00,26.4,26.4,26.39,26.4,6800.0,25.8514,25.8514,25.8416,25.8514,6800.0
2008-04-25 10:20:00,26.4,26.4,26.39,26.4,2300.0,25.8514,25.8514,25.8416,25.8514,2300.0
2008-04-25 10:25:00,26.39,26.4,26.38,26.39,3400.0,25.8416,25.8514,25.8318,25.8416,3400.0
2008-04-25 10:30:00,26.39,26.44,26.38,26.44,3200.0,25.8416,25.8905,25.8318,25.8905,3200.0
2008-04-25 10:35:00,26.46,26.52,26.37,26.37,4900.0,25.9101,25.9689,25.822,25.822,4900.0
2008-04-25 10:40:00,26.33,26.34,26.31,26.31,1800.0,25.7828,25.7926,25.7632,25.7632,1800.0
2008-04-25 10:45:00,26.3,26.35,26.3,26.3,2300.0,25.7535,25.8024,25.7535,25.7535,2300.0
2008-04-25 10:50:00,26.31,26.35,26.29,26.3,1900.0,25.7632,25.8024,25.7437,25.7535,1900.0
2008-04-25 10:55:00,26.3,26.36,26.3,26.36,1800.0,25.7535,25.8122,25.7535,25.8122,1800.0
2008-04-25 11:00:00,26.35,26.4,26.3,26.3,3400.0,25.8024,25.8514,25.7535,25.7535,3400.0
2008-04-25 11:05:00,26.31,26.31,26.28,26.29,1100.0,25.7632,25.7632,25.7339,25.7437,1100.0
2008-04-25 11:10:00,26.28,26.28,26.22,26.23,1900.0,25.7339,25.7339,25.6751,25.6849,1900.0
2008-04-25 11:15:00,26.22,26.23,26.14,26.14,3700.0,25.6751,25.6849,25.5968,25.5968,3700.0
2008-04-25 11:20:00,26.14,26.15,26.07,26.07,1400.0,25.5968,25.6066,25.5282,25.5282,1400.0
2008-04-25 11:25:00,26.07,26.09,26.07,26.08,800.0,25.5282,25.5478,25.5282,25.538,800.0
2008-04-25 11:30:00,26.07,26.11,26.07,26.11,1500.0,25.5282,25.5674,25.5282,25.5674,1500.0
2008-04-25 11:35:00,26.1,26.11,26.09,26.09,700.0,25.5576,25.5674,25.5478,25.5478,700.0
2008-04-25 11:40:00,26.09,26.09,26.09,26.09,0.0,25.5478,25.5478,25.5478,25.5478,0.0
2008-04-25 11:45:00,26.12,26.2,26.12,26.2,1400.0,25.5772,25.6555,25.5772,25.6555,1400.0
2008-04-25 11:50:00,26.24,26.26,26.24,26.25,900.0,25.6947,25.7143,25.6947,25.7045,900.0
2008-04-25 11:55:00,26.26,26.26,26.22,26.23,400.0,25.7143,25.7143,25.6751,25.6849,400.0
2008-04-25 12:00:00,26.22,26.23,26.17,26.17,3600.0,25.6751,25.6849,25.6262,25.6262,3600.0
2008-04-25 12:05:00,26.2,26.26,26.2,26.23,1700.0,25.6555,25.7143,25.6555,25.6849,1700.0
2008-04-25 12:10:00,26.22,26.24,26.22,26.24,1400.0,25.6751,25.6947,25.6751,25.6947,1400.0
2008-04-25 12:15:00,26.22,26.24,26.21,26.24,1200.0,25.6751,25.6947,25.6653,25.6947,1200.0
2008-04-25 12:20:00,26.21,26.24,26.17,26.19,2400.0,25.6653,25.6947,25.6262,25.6457,2400.0
2008-04-25 12:25:00,26.18,26.18,26.16,26.18,1000.0,25.6359,25.6359,25.6164,25.6359,1000.0
2008-04-25 12:30:00,26.17,26.17,26.1,26.11,2900.0,25.6262,25.6262,25.5576,25.5674,2900.0
2008-04-25 12:35:00,26.1,26.13,26.1,26.13,900.0,25.5576,25.587,25.5576,25.587,900.0
2008-04-25 12:40:00,26.14,26.24,26.13,26.24,5400.0,25.5968,25.6947,25.587,25.6947,5400.0
2008-04-25 12:45:00,26.24,26.27,26.24,26.25,1500.0,25.6947,25.7241,25.6947,25.7045,1500.0
2008-04-25 12:50:00,26.24,26.27,26.21,26.27,1700.0,25.6947,25.7241,25.6653,25.7241,1700.0
2008-04-25 12:55:00,26.29,26.29,26.28,26.28,300.0,25.7437,25.7437,25.7339,25.7339,300.0
2008-04-25 13:00:00,26.3,26.3,26.28,26.3,800.0,25.7535,25.7535,25.7339,25.7535,800.0
2008-04-25 13:05:00,26.3,26.32,26.29,26.29,1400.0,25.7535,25.773,25.7437,25.7437,1400.0
2008-04-25 13:10:00,26.32,26.34,26.29,26.29,1400.0,25.773,25.7926,25.7437,25.7437,1400.0
2008-04-25 13:15:00,26.33,26.33,26.27,26.31,2300.0,25.7828,25.7828,25.7241,25.7632,2300.0
2008-04-25 13:20:00,26.32,26.33,26.3,26.33,900.0,25.773,25.7828,25.7535,25.7828,900.0
2008-04-25 13:25:00,26.33,26.33,26.3,26.3,900.0,25.7828,25.7828,25.7535,25.7535,900.0
2008-04-25 13:30:00,26.31,26.36,26.3,26.34,2200.0,25.7632,25.8122,25.7535,25.7926,2200.0
2008-04-25 13:35:00,26.34,26.36,26.33,26.33,600.0,25.7926,25.8122,25.7828,25.7828,600.0
2008-04-25 13:40:00,26.34,26.36,26.33,26.36,700.0,25.7926,25.8122,25.7828,25.8122,700.0
2008-04-25 13:45:00,26.36,26.43,26.36,26.41,2400.0,25.8122,25.8807,25.8122,25.8612,2400.0
2008-04-25 13:50:00,26.43,26.45,26.42,26.43,900.0,25.8807,25.9003,25.871,25.8807,900.0
2008-04-25 13:55:00,26.45,26.5,26.43,26.5,1000.0,25.9003,25.9493,25.8807,25.9493,1000.0
2008-04-25 14:00:00,26.5,26.5,26.44,26.44,2000.0,25.9493,25.9493,25.8905,25.8905,2000.0
2008-04-25 14:05:00,26.46,26.46,26.44,26.46,1000.0,25.9101,25.9101,25.8905,25.9101,1000.0
2008-04-25 14:10:00,26.46,26.47,26.44,26.47,6300.0,25.9101,25.9199,25.8905,25.9199,6300.0
2008-04-25 14:15:00,26.48,26.49,26.46,26.46,2100.0,25.9297,25.9395,25.9101,25.9101,2100.0
2008-04-25 14:20:00,26.47,26.5,26.47,26.5,4400.0,25.9199,25.9493,25.9199,25.9493,4400.0
2008-04-25 14:25:00,26.51,26.51,26.47,26.5,4800.0,25.9591,25.9591,25.9199,25.9493,4800.0
2008-04-25 14:30:00,26.5,26.51,26.48,26.5,1400.0,25.9493,25.9591,25.9297,25.9493,1400.0
2008-04-25 14:35:00,26.5,26.51,26.5,26.51,2600.0,25.9493,25.9591,25.9493,25.9591,2600.0
2008-04-25 14:40:00,26.51,26.51,26.49,26.51,2200.0,25.9591,25.9591,25.9395,25.9591,2200.0
2008-04-25 14:45:00,26.51,26.51,26.5,26.5,2400.0,25.9591,25.9591,25.9493,25.9493,2400.0
2008-04-25 14:50:00,26.51,26.56,26.5,26.56,2900.0,25.9591,26.008,25.9493,26.008,2900.0
2008-04-25 14:55:00,26.56,26.56,26.53,26.54,400.0,26.008,26.008,25.9787,25.9885,400.0
2008-04-25 15:00:00,26.53,26.57,26.53,26.57,1600.0,25.9787,26.0178,25.9787,26.0178,1600.0
2008-04-25 15:05:00,26.57,26.61,26.55,26.61,2600.0,26.0178,26.057,25.9983,26.057,2600.0
2008-04-25 15:10:00,26.62,26.67,26.62,26.66,900.0,26.0668,26.1158,26.0668,26.106,900.0
2008-04-25 15:15:00,26.66,26.7,26.65,26.68,1800.0,26.106,26.1451,26.0962,26.1256,1800.0
2008-04-25 15:20:00,26.71,26.79,26.7,26.79,5100.0,26.1549,26.2333,26.1451,26.2333,5100.0
2008-04-25 15:25:00,26.76,26.78,26.75,26.76,2100.0,26.2039,26.2235,26.1941,26.2039,2100.0
2008-04-25 15:30:00,26.77,26.78,26.76,26.78,2600.0,26.2137,26.2235,26.2039,26.2235,2600.0
2008-04-25 15:35:00,26.77,26.77,26.73,26.74,4300.0,26.2137,26.2137,26.1745,26.1843,4300.0
2008-04-25 15:40:00,26.74,26.75,26.67,26.67,6100.0,26.1843,26.1941,26.1158,26.1158,6100.0
2008-04-25 15:45:00,26.69,26.69,26.64,26.66,2200.0,26.1353,26.1353,26.0864,26.106,2200.0
2008-04-25 15:50:00,26.65,26.72,26.63,26.69,4400.0,26.0962,26.1647,26.0766,26.1353,4400.0
2008-04-25 15:55:00,26.7,26.77,26.69,26.75,10500.0,26.1451,26.2137,26.1353,26.1941,10500.0
2008-04-28 09:30:00,26.82,26.82,26.47,26.58,5400.0,26.2626,26.2626,25.9199,26.0276,5400.0
2008-04-28 09:35:00,26.58,26.61,26.52,26.52,2300.0,26.0276,26.057,25.9689,25.9689,2300.0
2008-04-28 09:40:00,26.44,26.44,26.36,26.36,1700.0,25.8905,25.8905,25.8122,25.8122,1700.0
2008-04-28 09:45:00,26.25,26.33,26.2,26.3,3200.0,25.7045,25.7828,25.6555,25.7535,3200.0
2008-04-28 09:50:00,26.3,26.3,26.19,26.19,2200.0,25.7535,25.7535,25.6457,25.6457,2200.0
2008-04-28 09:55:00,26.19,26.32,26.19,26.24,3700.0,25.6457,25.773,25.6457,25.6947,3700.0
2008-04-28 10:00:00,26.2,26.28,26.2,26.23,3400.0,25.6555,25.7339,25.6555,25.6849,3400.0
2008-04-28 10:05:00,26.21,26.21,26.14,26.14,1700.0,25.6653,25.6653,25.5968,25.5968,1700.0
2008-04-28 10:10:00,26.14,26.32,26.14,26.32,5000.0,25.5968,25.773,25.5968,25.773,5000.0
2008-04-28 10:15:00,26.33,26.33,26.19,26.19,6800.0,25.7828,25.7828,25.6457,25.6457,6800.0
2008-04-28 10:20:00,26.21,26.23,26.2,26.21,3400.0,25.6653,25.6849,25.6555,25.6653,3400.0
2008-04-28 10:25:00,26.21,26.23,26.19,26.19,900.0,25.6653,25.6849,25.6457,25.6457,900.0
2008-04-28 10:30:00,26.21,26.26,26.19,26.25,3400.0,25.6653,25.7143,25.6457,25.7045,3400.0
2008-04-28 10:35:00,26.23,26.23,26.17,26.17,1900.0,25.6849,25.6849,25.6262,25.6262,1900.0
2008-04-28 10:40:00,26.15,26.22,26.11,26.11,10900.0,25.6066,25.6751,25.5674,25.5674,10900.0
2008-04-28 10:45:00,26.13,26.13,26.0,26.01,5700.0,25.587,25.587,25.4597,25.4695,5700.0
2008-04-28 10:50:00,26.02,26.03,26.0,26.0,1500.0,25.4793,25.4891,25.4597,25.4597,1500.0
2008-04-28 10:55:00,26.02,26.04,26.01,26.04,900.0,25.4793,25.4989,25.4695,25.4989,900.0
2008-04-28 11:00:00,26.06,26.07,26.04,26.04,2500.0,25.5184,25.5282,25.4989,25.4989,2500.0
2008-04-28 11:05:00,26.04,26.07,26.04,26.07,1900.0,25.4989,25.5282,25.4989,25.5282,1900.0
2008-04-28 11:10:00,26.05,26.08,26.05,26.05,1700.0,25.5086,25.538,25.5086,25.5086,1700.0
2008-04-28 11:15:00,26.05,26.12,26.05,26.1,3700.0,25.5086,25.5772,25.5086,25.5576,3700.0
2008-04-28 11:20:00,26.12,26.2,26.1,26.2,2100.0,25.5772,25.6555,25.5576,25.6555,2100.0
2008-04-28 11:25:00,26.16,26.23,26.15,26.22,3900.0,25.6164,25.6849,25.6066,25.6751,3900.0
2008-04-28 11:30:00,26.22,26.24,26.2,26.24,3300.0,25.6751,25.6947,25.6555,25.6947,3300.0
2008-04-28 11:35:00,26.24,26.24,26.2,26.22,1100.0,25.6947,25.6947,25.6555,25.6751,1100.0
2008-04-28 11:40:00,26.21,26.24,26.21,26.23,900.0,25.6653,25.6947,25.6653,25.6849,900.0
2008-04-28 11:45:00,26.24,26.26,26.22,26.26,2000.0,25.6947,25.7143,25.6751,25.7143,2000.0
2008-04-28 11:50:00,26.25,26.36,26.24,26.34,3700.0,25.7045,25.8122,25.6947,25.7926,3700.0
2008-04-28 11:55:00,26.34,26.36,26.33,26.35,1900.0,25.7926,25.8122,25.7828,25.8024,1900.0
2008-04-28 12:00:00,26.35,26.36,26.33,26.35,2000.0,25.8024,25.8122,25.7828,25.8024,2000.0
2008-04-28 12:05:00,26.35,26.36,26.34,26.36,1100.0,25.8024,25.8122,25.7926,25.8122,1100.0
2008-04-28 12:10:00,26.36,26.4,26.35,26.4,2700.0,25.8122,25.8514,25.8024,25.8514,2700.0
2008-04-28 12:15:00,26.41,26.45,26.41,26.45,3700.0,25.8612,25.9003,25.8612,25.9003,3700.0
2008-04-28 12:20:00,26.45,26.48,26.44,26.44,1700.0,25.9003,25.9297,25.8905,25.8905,1700.0
2008-04-28 12:25:00,26.44,26.47,26.44,26.47,1200.0,25.8905,25.9199,25.8905,25.9199,1200.0
2008-04-28 12:30:00,26.47,26.5,26.47,26.49,2700.0,25.9199,25.9493,25.9199,25.9395,2700.0
2008-04-28 12:35:00,26.49,26.55,26.48,26.55,1700.0,25.9395,25.9983,25.9297,25.9983,1700.0
2008-04-28 12:40:00,26.56,26.61,26.5,26.51,9900.0,26.008,26.057,25.9493,25.9591,9900.0
2008-04-28 12:45:00,26.5,26.51,26.42,26.43,11700.0,25.9493,25.9591,25.871,25.8807,11700.0
2008-04-28 12:50:00,26.44,26.44,26.42,26.42,3900.0,25.8905,25.8905,25.871,25.871,3900.0
2008-04-28 12:55:00,26.44,26.44,26.43,26.44,1600.0,25.8905,25.8905,25.8807,25.8905,1600.0
2008-04-28 13:00:00,26.45,26.5,26.43,26.5,7600.0,25.9003,25.9493,25.8807,25.9493,7600.0
2008-04-28 13:05:00,26.5,26.59,26.47,26.5,31400.0,25.9493,26.0374,25.9199,25.9493,31400.0
2008-04-28 13:10:00,26.47,26.52,26.47,26.47,12400.0,25.9199,25.9689,25.9199,25.9199,12400.0
2008-04-28 13:15:00,26.46,26.53,26.43,26.49,34200.0,25.9101,25.9787,25.8807,25.9395,34200.0
2008-04-28 13:20:00,26.48,26.48,26.44,26.44,4600.0,25.9297,25.9297,25.8905,25.8905,4600.0
2008-04-28 13:25:00,26.44,26.49,26.44,26.49,8600.0,25.8905,25.9395,25.8905,25.9395,8600.0
2008-04-28 13:30:00,26.46,26.49,26.46,26.48,4600.0,25.9101,25.9395,25.9101,25.9297,4600.0
2008-04-28 13:35:00,26.48,26.53,26.46,26.52,16000.0,25.9297,25.9787,25.9101,25.9689,16000.0
2008-04-28 13:40:00,26.51,26.54,26.5,26.51,5400.0,25.9591,25.9885,25.9493,25.9591,5400.0
2008-04-28 13:45:00,26.51,26.63,26.51,26.56,20100.0,25.9591,26.0766,25.9591,26.008,20100.0
2008-04-28 13:50:00,26.58,26.59,26.5,26.5,6900.0,26.0276,26.0374,25.9493,25.9493,6900.0
2008-04-28 13:55:00,26.52,26.52,26.5,26.5,23900.0,25.9689,25.9689,25.9493,25.9493,23900.0
2008-04-28 14:00:00,26.51,26.52,26.48,26.49,41200.0,25.9591,25.9689,25.9297,25.9395,41200.0
2008-04-28 14:05:00,26.48,26.49,26.34,26.35,16100.0,25.9297,25.9395,25.7926,25.8024,16100.0
2008-04-28 14:10:00,26.37,26.37,26.21,26.36,18400.0,25.822,25.822,25.6653,25.8122,18400.0
2008-04-28 14:15:00,26.37,26.37,26.36,26.37,1000.0,25.822,25.822,25.8122,25.822,1000.0
2008-04-28 14:20:00,26.39,26.46,26.39,26.46,6000.0,25.8416,25.9101,25.8416,25.9101,6000.0
2008-04-28 14:25:00,26.44,26.49,26.44,26.46,10800.0,25.8905,25.9395,25.8905,25.9101,10800.0
2008-04-28 14:30:00,26.46,26.47,26.42,26.43,4200.0,25.9101,25.9199,25.871,25.8807,4200.0
2008-04-28 14:35:00,26.42,26.42,26.39,26.42,3300.0,25.871,25.871,25.8416,25.871,3300.0
2008-04-28 14:40:00,26.39,26.39,26.24,26.24,14400.0,25.8416,25.8416,25.6947,25.6947,14400.0
2008-04-28 14:45:00,26.23,26.3,26.16,26.23,18800.0,25.6849,25.7535,25.6164,25.6849,18800.0
2008-04-28 14:50:00,26.22,26.25,26.21,26.24,5800.0,25.6751,25.7045,25.6653,25.6947,5800.0
2008-04-28 14:55:00,26.25,26.28,26.24,26.28,4300.0,25.7045,25.7339,25.6947,25.7339,4300.0
2008-04-28 15:00:00,26.29,26.35,26.28,26.32,11700.0,25.7437,25.8024,25.7339,25.773,11700.0
2008-04-28 15:05:00,26.32,26.32,26.31,26.32,4300.0,25.773,25.773,25.7632,25.773,4300.0
2008-04-28 15:10:00,26.32,26.38,26.32,26.37,4900.0,25.773,25.8318,25.773,25.822,4900.0
2008-04-28 15:15:00,26.37,26.38,26.33,26.36,9400.0,25.822,25.8318,25.7828,25.8122,9400.0
2008-04-28 15:20:00,26.36,26.4,26.36,26.4,10600.0,25.8122,25.8514,25.8122,25.8514,10600.0
2008-04-28 15:25:00,26.41,26.44,26.4,26.4,10300.0,25.8612,25.8905,25.8514,25.8514,10300.0
2008-04-28 15:30:00,26.39,26.48,26.39,26.47,33000.0,25.8416,25.9297,25.8416,25.9199,33000.0
2008-04-28 15:35:00,26.48,26.5,26.47,26.47,5300.0,25.9297,25.9493,25.9199,25.9199,5300.0
2008-04-28 15:40:00,26.48,26.48,26.37,26.39,8200.0,25.9297,25.9297,25.822,25.8416,8200.0
2008-04-28 15:45:00,26.39,26.46,26.34,26.43,10300.0,25.8416,25.9101,25.7926,25.8807,10300.0
2008-04-28 15:50:00,26.41,26.43,26.4,26.42,9700.0,25.8612,25.8807,25.8514,25.871,9700.0
2008-04-28 15:55:00,26.41,26.45,26.39,26.42,10500.0,25.8612,25.9003,25.8416,25.871,10500.0
2008-04-29 09:30:00,24.79,25.14,24.0,24.0,27500.0,24.2748,24.6176,23.5012,23.5012,27500.0
2008-04-29 09:35:00,24.07,24.56,23.9,24.09,113000.0,23.5698,24.0496,23.4033,23.5894,113000.0
2008-04-29 09:40:00,24.01,24.36,23.4,23.82,76600.0,23.511,23.8538,22.9137,23.325,76600.0
2008-04-29 09:45:00,23.94,24.0,22.32,22.78,63700.0,23.4425,23.5012,21.8562,22.3066,63700.0
2008-04-29 09:50:00,22.84,22.84,21.97,22.44,58100.0,22.3654,22.3654,21.5134,21.9737,58100.0
2008-04-29 09:55:00,22.5,22.74,22.49,22.55,119300.0,22.0324,22.2674,22.0226,22.0814,119300.0
2008-04-29 10:00:00,22.55,22.65,22.29,22.29,95100.0,22.0814,22.1793,21.8268,21.8268,95100.0
2008-04-29 10:05:00,22.31,22.33,21.96,22.0,76100.0,21.8464,21.866,21.5036,21.5428,76100.0
2008-04-29 10:10:00,22.0,22.58,21.96,22.25,69800.0,21.5428,22.1108,21.5036,21.7876,69800.0
2008-04-29 10:15:00,22.26,22.9,22.26,22.87,54400.0,21.7974,22.4241,21.7974,22.3947,54400.0
2008-04-29 10:20:00,22.86,22.94,22.62,22.65,33700.0,22.3849,22.4633,22.1499,22.1793,33700.0
2008-04-29 10:25:00,22.62,22.82,22.62,22.8,31600.0,22.1499,22.3458,22.1499,22.3262,31600.0
2008-04-29 10:30:00,22.8,22.99,22.66,22.69,34700.0,22.3262,22.5122,22.1891,22.2185,34700.0
2008-04-29 10:35:00,22.69,22.88,22.69,22.81,35700.0,22.2185,22.4045,22.2185,22.336,35700.0
2008-04-29 10:40:00,22.8,22.83,22.76,22.79,102000.0,22.3262,22.3556,22.287,22.3164,102000.0
2008-04-29 10:45:00,22.76,22.8,22.75,22.8,64300.0,22.287,22.3262,22.2772,22.3262,64300.0
2008-04-29 10:50:00,22.76,22.8,22.23,22.23,47100.0,22.287,22.3262,21.768,21.768,47100.0
2008-04-29 10:55:00,22.29,22.34,21.78,21.85,46800.0,21.8268,21.8757,21.3274,21.3959,46800.0
2008-04-29 11:00:00,21.85,22.29,21.84,22.04,40200.0,21.3959,21.8268,21.3861,21.582,40200.0
2008-04-29 11:05:00,22.04,22.08,21.98,22.0,30600.0,21.582,21.6211,21.5232,21.5428,30600.0
2008-04-29 11:10:00,22.0,22.03,21.99,22.02,75200.0,21.5428,21.5722,21.533,21.5624,75200.0
2008-04-29 11:15:00,22.02,22.08,22.0,22.02,53300.0,21.5624,21.6211,21.5428,21.5624,53300.0
2008-04-29 11:20:00,22.01,22.06,21.97,21.99,88300.0,21.5526,21.6016,21.5134,21.533,88300.0
2008-04-29 11:25:00,22.0,22.01,21.97,22.0,39100.0,21.5428,21.5526,21.5134,21.5428,39100.0
2008-04-29 11:30:00,22.0,22.23,21.75,22.19,48500.0,21.5428,21.768,21.298,21.7289,48500.0
2008-04-29 11:35:00,22.16,22.16,22.0,22.02,7600.0,21.6995,21.6995,21.5428,21.5624,7600.0
2008-04-29 11:40:00,22.02,22.41,22.02,22.41,19300.0,21.5624,21.9443,21.5624,21.9443,19300.0
2008-04-29 11:45:00,22.41,22.46,22.27,22.27,18200.0,21.9443,21.9933,21.8072,21.8072,18200.0
2008-04-29 11:50:00,22.27,22.37,22.22,22.29,14600.0,21.8072,21.9051,21.7582,21.8268,14600.0
2008-04-29 11:55:00,22.26,22.45,22.21,22.43,22400.0,21.7974,21.9835,21.7484,21.9639,22400.0
2008-04-29 12:00:00,22.43,22.59,22.37,22.4,30300.0,21.9639,22.1205,21.9051,21.9345,30300.0
2008-04-29 12:05:00,22.4,22.51,22.4,22.47,35100.0,21.9345,22.0422,21.9345,22.003,35100.0
2008-04-29 12:10:00,22.47,22.61,22.46,22.5,38300.0,22.003,22.1401,21.9933,22.0324,38300.0
2008-04-29 12:15:00,22.5,22.56,22.49,22.56,14900.0,22.0324,22.0912,22.0226,22.0912,14900.0
2008-04-29 12:20:00,22.57,22.57,22.5,22.51,36200.0,22.101,22.101,22.0324,22.0422,36200.0
2008-04-29 12:25:00,22.5,22.51,22.5,22.5,10900.0,22.0324,22.0422,22.0324,22.0324,10900.0
2008-04-29 12:30:00,22.5,22.55,22.5,22.52,32100.0,22.0324,22.0814,22.0324,22.052,32100.0
2008-04-29 12:35:00,22.52,22.55,22.5,22.54,36200.0,22.052,22.0814,22.0324,22.0716,36200.0
2008-04-29 12:40:00,22.54,22.55,22.5,22.52,8100.0,22.0716,22.0814,22.0324,22.052,8100.0
2008-04-29 12:45:00,22.51,22.52,22.5,22.52,10400.0,22.0422,22.052,22.0324,22.052,10400.0
2008-04-29 12:50:00,22.53,22.56,22.52,22.56,25200.0,22.0618,22.0912,22.052,22.0912,25200.0
2008-04-29 12:55:00,22.55,22.61,22.52,22.53,11300.0,22.0814,22.1401,22.052,22.0618,11300.0
2008-04-29 13:00:00,22.53,22.61,22.53,22.55,13200.0,22.0618,22.1401,22.0618,22.0814,13200.0
2008-04-29 13:05:00,22.54,22.57,22.54,22.57,5900.0,22.0716,22.101,22.0716,22.101,5900.0
2008-04-29 13:10:00,22.56,22.65,22.56,22.65,24900.0,22.0912,22.1793,22.0912,22.1793,24900.0
2008-04-29 13:15:00,22.64,22.75,22.64,22.67,11500.0,22.1695,22.2772,22.1695,22.1989,11500.0
2008-04-29 13:20:00,22.65,22.67,22.64,22.64,14800.0,22.1793,22.1989,22.1695,22.1695,14800.0
2008-04-29 13:25:00,22.65,22.67,22.57,22.65,56800.0,22.1793,22.1989,22.101,22.1793,56800.0
2008-04-29 13:30:00,22.65,22.66,22.65,22.65,8800.0,22.1793,22.1891,22.1793,22.1793,8800.0
2008-04-29 13:35:00,22.65,22.66,22.65,22.65,8000.0,22.1793,22.1891,22.1793,22.1793,8000.0
2008-04-29 13:40:00,22.66,22.66,22.65,22.65,7500.0,22.1891,22.1891,22.1793,22.1793,7500.0
2008-04-29 13:45:00,22.66,22.68,22.65,22.66,14700.0,22.1891,22.2087,22.1793,22.1891,14700.0
2008-04-29 13:50:00,22.65,22.68,22.65,22.68,12000.0,22.1793,22.2087,22.1793,22.2087,12000.0
2008-04-29 13:55:00,22.68,22.76,22.68,22.75,17800.0,22.2087,22.287,22.2087,22.2772,17800.0
2008-04-29 14:00:00,22.73,22.83,22.73,22.83,21800.0,22.2576,22.3556,22.2576,22.3556,21800.0
2008-04-29 14:05:00,22.81,22.95,22.81,22.91,40400.0,22.336,22.4731,22.336,22.4339,40400.0
2008-04-29 14:10:00,22.92,22.95,22.91,22.95,14500.0,22.4437,22.4731,22.4339,22.4731,14500.0
2008-04-29 14:15:00,22.94,23.04,22.93,23.04,11800.0,22.4633,22.5612,22.4535,22.5612,11800.0
2008-04-29 14:20:00,23.05,23.17,22.97,23.03,22500.0,22.571,22.6885,22.4927,22.5514,22500.0
2008-04-29 14:25:00,23.03,23.12,23.03,23.06,11200.0,22.5514,22.6395,22.5514,22.5808,11200.0
2008-04-29 14:30:00,23.06,23.06,22.97,23.0,17100.0,22.5808,22.5808,22.4927,22.522,17100.0
2008-04-29 14:35:00,23.0,23.01,22.99,22.99,14100.0,22.522,22.5318,22.5122,22.5122,14100.0
2008-04-29 14:40:00,22.99,23.21,22.99,23.21,13600.0,22.5122,22.7277,22.5122,22.7277,13600.0
2008-04-29 14:45:00,23.24,23.27,23.12,23.25,19200.0,22.757,22.7864,22.6395,22.7668,19200.0
2008-04-29 14:50:00,23.26,23.44,23.24,23.39,24500.0,22.7766,22.9529,22.757,22.9039,24500.0
2008-04-29 14:55:00,23.38,23.5,23.35,23.49,17100.0,22.8941,23.0116,22.8648,23.0018,17100.0
2008-04-29 15:00:00,23.45,23.45,23.06,23.06,50500.0,22.9627,22.9627,22.5808,22.5808,50500.0
2008-04-29 15:05:00,23.03,23.16,23.0,23.06,27900.0,22.5514,22.6787,22.522,22.5808,27900.0
2008-04-29 15:10:00,23.05,23.24,23.05,23.19,30400.0,22.571,22.757,22.571,22.7081,30400.0
2008-04-29 15:15:00,23.19,23.27,23.14,23.25,24800.0,22.7081,22.7864,22.6591,22.7668,24800.0
2008-04-29 15:20:00,23.25,23.26,23.16,23.18,26700.0,22.7668,22.7766,22.6787,22.6983,26700.0
2008-04-29 15:25:00,23.19,23.2,23.05,23.05,23600.0,22.7081,22.7179,22.571,22.571,23600.0
2008-04-29 15:30:00,23.04,23.08,23.0,23.05,47000.0,22.5612,22.6004,22.522,22.571,47000.0
2008-04-29 15:35:00,23.04,23.05,22.98,23.04,27400.0,22.5612,22.571,22.5024,22.5612,27400.0
2008-04-29 15:40:00,23.04,23.04,22.98,23.0,64400.0,22.5612,22.5612,22.5024,22.522,64400.0
2008-04-29 15:45:00,22.99,23.23,22.99,23.21,45600.0,22.5122,22.7472,22.5122,22.7277,45600.0
2008-04-29 15:50:00,23.2,23.43,23.18,23.34,47900.0,22.7179,22.9431,22.6983,22.855,47900.0
2008-04-29 15:55:00,23.37,23.44,23.23,23.25,28700.0,22.8843,22.9529,22.7472,22.7668,28700.0
2008-04-30 09:30:00,23.48,23.48,23.27,23.39,6800.0,22.9921,22.9921,22.7864,22.9039,6800.0
2008-04-30 09:35:00,23.38,23.4,23.2,23.26,5400.0,22.8941,22.9137,22.7179,22.7766,5400.0
2008-04-30 09:40:00,23.26,23.26,23.17,23.17,2700.0,22.7766,22.7766,22.6885,22.6885,2700.0
2008-04-30 09:45:00,23.16,23.21,23.16,23.18,6300.0,22.6787,22.7277,22.6787,22.6983,6300.0
2008-04-30 09:50:00,23.18,23.19,23.13,23.17,5400.0,22.6983,22.7081,22.6493,22.6885,5400.0
2008-04-30 09:55:00,23.17,23.31,23.13,23.2,10900.0,22.6885,22.8256,22.6493,22.7179,10900.0
2008-04-30 10:00:00,23.23,23.39,23.2,23.37,6700.0,22.7472,22.9039,22.7179,22.8843,6700.0
2008-04-30 10:05:00,23.37,23.45,23.33,23.33,8900.0,22.8843,22.9627,22.8452,22.8452,8900.0
2008-04-30 10:10:00,23.33,23.47,23.33,23.47,3300.0,22.8452,22.9823,22.8452,22.9823,3300.0
2008-04-30 10:15:00,23.49,23.58,23.49,23.52,5000.0,23.0018,23.09,23.0018,23.0312,5000.0
2008-04-30 10:20:00,23.51,23.56,23.51,23.56,1900.0,23.0214,23.0704,23.0214,23.0704,1900.0
2008-04-30 10:25:00,23.55,23.66,23.55,23.65,9400.0,23.0606,23.1683,23.0606,23.1585,9400.0
2008-04-30 10:30:00,23.65,23.85,23.64,23.8,15700.0,23.1585,23.3544,23.1487,23.3054,15700.0
2008-04-30 10:35:00,23.8,24.04,23.8,24.04,20200.0,23.3054,23.5404,23.3054,23.5404,20200.0
2008-04-30 10:40:00,24.03,24.27,24.01,24.27,19200.0,23.5306,23.7656,23.511,23.7656,19200.0
2008-04-30 10:45:00,24.24,24.38,24.12,24.38,14700.0,23.7363,23.8734,23.6188,23.8734,14700.0
2008-04-30 10:50:00,24.39,24.5,24.38,24.5,14600.0,23.8831,23.9909,23.8734,23.9909,14600.0
2008-04-30 10:55:00,24.53,24.59,24.48,24.55,6200.0,24.0202,24.079,23.9713,24.0398,6200.0
2008-04-30 11:00:00,24.53,24.56,24.36,24.44,14400.0,24.0202,24.0496,23.8538,23.9321,14400.0
2008-04-30 11:05:00,24.4,24.43,24.19,24.41,20200.0,23.8929,23.9223,23.6873,23.9027,20200.0
2008-04-30 11:10:00,24.42,24.47,24.4,24.45,4900.0,23.9125,23.9615,23.8929,23.9419,4900.0
2008-04-30 11:15:00,24.46,24.51,24.46,24.49,4800.0,23.9517,24.0006,23.9517,23.9811,4800.0
2008-04-30 11:20:00,24.49,24.5,24.4,24.42,7100.0,23.9811,23.9909,23.8929,23.9125,7100.0
2008-04-30 11:25:00,24.42,24.42,24.4,24.4,5200.0,23.9125,23.9125,23.8929,23.8929,5200.0
2008-04-30 11:30:00,24.4,24.41,24.37,24.38,8200.0,23.8929,23.9027,23.8636,23.8734,8200.0
2008-04-30 11:35:00,24.38,24.38,24.31,24.35,8700.0,23.8734,23.8734,23.8048,23.844,8700.0
2008-04-30 11:40:00,24.36,24.36,24.31,24.31,4700.0,23.8538,23.8538,23.8048,23.8048,4700.0
2008-04-30 11:45:00,24.3,24.31,24.21,24.22,7300.0,23.795,23.8048,23.7069,23.7167,7300.0
2008-04-30 11:50:00,24.22,24.22,24.11,24.15,9000.0,23.7167,23.7167,23.609,23.6481,9000.0
2008-04-30 11:55:00,24.15,24.28,24.14,24.27,12100.0,23.6481,23.7754,23.6383,23.7656,12100.0
2008-04-30 12:00:00,24.28,24.29,24.25,24.25,7300.0,23.7754,23.7852,23.7461,23.7461,7300.0
2008-04-30 12:05:00,24.24,24.24,24.07,24.14,8800.0,23.7363,23.7363,23.5698,23.6383,8800.0
2008-04-30 12:10:00,24.14,24.18,24.11,24.13,5100.0,23.6383,23.6775,23.609,23.6285,5100.0
2008-04-30 12:15:00,24.13,24.21,24.13,24.2,4000.0,23.6285,23.7069,23.6285,23.6971,4000.0
2008-04-30 12:20:00,24.19,24.19,24.16,24.17,4300.0,23.6873,23.6873,23.6579,23.6677,4300.0
2008-04-30 12:25:00,24.2,24.21,24.18,24.21,2300.0,23.6971,23.7069,23.6775,23.7069,2300.0
2008-04-30 12:30:00,24.21,24.24,24.2,24.21,7000.0,23.7069,23.7363,23.6971,23.7069,7000.0
2008-04-30 12:35:00,24.22,24.31,24.2,24.31,16400.0,23.7167,23.8048,23.6971,23.8048,16400.0
2008-04-30 12:40:00,24.31,24.41,24.29,24.39,27800.0,23.8048,23.9027,23.7852,23.8831,27800.0
2008-04-30 12:45:00,24.39,24.43,24.36,24.36,17300.0,23.8831,23.9223,23.8538,23.8538,17300.0
2008-04-30 12:50:00,24.37,24.39,24.35,24.35,5800.0,23.8636,23.8831,23.844,23.844,5800.0
2008-04-30 12:55:00,24.34,24.4,24.33,24.4,9400.0,23.8342,23.8929,23.8244,23.8929,9400.0
2008-04-30 13:00:00,24.4,24.45,24.4,24.45,24400.0,23.8929,23.9419,23.8929,23.9419,24400.0
2008-04-30 13:05:00,24.45,24.77,24.45,24.74,43100.0,23.9419,24.2552,23.9419,24.2259,43100.0
2008-04-30 13:10:00,24.74,24.88,24.7,24.76,17000.0,24.2259,24.363,24.1867,24.2455,17000.0
2008-04-30 13:15:00,24.76,24.87,24.69,24.69,13400.0,24.2455,24.3532,24.1769,24.1769,13400.0
2008-04-30 13:20:00,24.7,24.7,24.64,24.67,10100.0,24.1867,24.1867,24.1279,24.1573,10100.0
2008-04-30 13:25:00,24.66,24.77,24.66,24.76,8700.0,24.1475,24.2552,24.1475,24.2455,8700.0
2008-04-30 13:30:00,24.75,24.94,24.74,24.9,18800.0,24.2357,24.4217,24.2259,24.3825,18800.0
2008-04-30 13:35:00,24.9,24.91,24.86,24.9,11900.0,24.3825,24.3923,24.3434,24.3825,11900.0
2008-04-30 13:40:00,24.9,24.99,24.89,24.99,13300.0,24.3825,24.4707,24.3728,24.4707,13300.0
2008-04-30 13:45:00,24.98,25.07,24.97,25.0,17900.0,24.4609,24.549,24.4511,24.4805,17900.0
2008-04-30 13:50:00,25.01,25.01,24.89,24.95,13400.0,24.4903,24.4903,24.3728,24.4315,13400.0
2008-04-30 13:55:00,24.95,24.98,24.94,24.96,4000.0,24.4315,24.4609,24.4217,24.4413,4000.0
2008-04-30 14:00:00,24.95,24.98,24.95,24.95,9300.0,24.4315,24.4609,24.4315,24.4315,9300.0
2008-04-30 14:05:00,24.96,25.01,24.96,25.0,11200.0,24.4413,24.4903,24.4413,24.4805,11200.0
2008-04-30 14:10:00,25.0,25.05,25.0,25.02,8100.0,24.4805,24.5294,24.4805,24.5001,8100.0
2008-04-30 14:15:00,25.02,25.07,24.9,25.06,18400.0,24.5001,24.549,24.3825,24.5392,18400.0
2008-04-30 14:20:00,25.04,25.08,24.97,24.97,24100.0,24.5196,24.5588,24.4511,24.4511,24100.0
2008-04-30 14:25:00,24.99,25.03,24.98,24.99,8800.0,24.4707,24.5098,24.4609,24.4707,8800.0
2008-04-30 14:30:00,24.99,25.06,24.98,25.02,16400.0,24.4707,24.5392,24.4609,24.5001,16400.0
2008-04-30 14:35:00,25.01,25.02,24.95,24.97,12900.0,24.4903,24.5001,24.4315,24.4511,12900.0
2008-04-30 14:40:00,24.98,25.07,24.98,25.06,15600.0,24.4609,24.549,24.4609,24.5392,15600.0
2008-04-30 14:45:00,25.06,25.1,25.05,25.05,15400.0,24.5392,24.5784,24.5294,24.5294,15400.0
2008-04-30 14:50:00,25.05,25.05,24.98,25.0,24300.0,24.5294,24.5294,24.4609,24.4805,24300.0
2008-04-30 14:55:00,25.0,25.01,24.96,24.96,17200.0,24.4805,24.4903,24.4413,24.4413,17200.0
2008-04-30 15:00:00,24.96,24.96,24.77,24.77,12700.0,24.4413,24.4413,24.2552,24.2552,12700.0
2008-04-30 15:05:00,24.77,24.77,24.63,24.73,32900.0,24.2552,24.2552,24.1182,24.2161,32900.0
2008-04-30 15:10:00,24.72,24.76,24.5,24.5,25200.0,24.2063,24.2455,23.9909,23.9909,25200.0
2008-04-30 15:15:00,24.5,24.6,24.44,24.57,25200.0,23.9909,24.0888,23.9321,24.0594,25200.0
2008-04-30 15:20:00,24.58,24.58,24.33,24.42,40900.0,24.0692,24.0692,23.8244,23.9125,40900.0
2008-04-30 15:25:00,24.42,24.52,24.42,24.5,13400.0,23.9125,24.0104,23.9125,23.9909,13400.0
2008-04-30 15:30:00,24.52,24.59,24.46,24.57,22900.0,24.0104,24.079,23.9517,24.0594,22900.0
2008-04-30 15:35:00,24.57,24.67,24.57,24.66,32000.0,24.0594,24.1573,24.0594,24.1475,32000.0
2008-04-30 15:40:00,24.67,24.74,24.6,24.72,26200.0,24.1573,24.2259,24.0888,24.2063,26200.0
2008-04-30 15:45:00,24.7,24.86,24.7,24.86,34900.0,24.1867,24.3434,24.1867,24.3434,34900.0
2008-04-30 15:50:00,24.85,24.9,24.82,24.86,18400.0,24.3336,24.3825,24.3042,24.3434,18400.0
2008-04-30 15:55:00,24.86,24.87,24.74,24.74,44400.0,24.3434,24.3532,24.2259,24.2259,44400.0
2008-05-01 09:30:00,24.64,24.64,24.51,24.55,6200.0,24.1279,24.1279,24.0006,24.0398,6200.0
2008-05-01 09:35:00,24.51,24.53,24.37,24.38,4100.0,24.0006,24.0202,23.8636,23.8734,4100.0
2008-05-01 09:40:00,24.36,24.38,24.19,24.22,5400.0,23.8538,23.8734,23.6873,23.7167,5400.0
2008-05-01 09:45:00,24.21,24.23,24.0,24.04,7700.0,23.7069,23.7265,23.5012,23.5404,7700.0
2008-05-01 09:50:00,24.06,24.13,23.92,24.11,7700.0,23.56,23.6285,23.4229,23.609,7700.0
2008-05-01 09:55:00,24.1,24.15,23.97,24.1,4900.0,23.5992,23.6481,23.4719,23.5992,4900.0
2008-05-01 10:00:00,24.09,24.45,24.09,24.44,15000.0,23.5894,23.9419,23.5894,23.9321,15000.0
2008-05-01 10:05:00,24.44,24.44,24.14,24.14,13700.0,23.9321,23.9321,23.6383,23.6383,13700.0
2008-05-01 10:10:00,24.15,24.15,23.93,23.93,3900.0,23.6481,23.6481,23.4327,23.4327,3900.0
2008-05-01 10:15:00,23.92,23.94,23.78,23.82,16800.0,23.4229,23.4425,23.2858,23.325,16800.0
2008-05-01 10:20:00,23.82,23.9,23.78,23.87,9600.0,23.325,23.4033,23.2858,23.3739,9600.0
2008-05-01 10:25:00,23.88,23.89,23.65,23.68,14500.0,23.3837,23.3935,23.1585,23.1879,14500.0
2008-05-01 10:30:00,23.69,23.79,23.59,23.59,20700.0,23.1977,23.2956,23.0998,23.0998,20700.0
2008-05-01 10:35:00,23.6,23.65,23.59,23.61,11400.0,23.1096,23.1585,23.0998,23.1194,11400.0
2008-05-01 10:40:00,23.63,23.66,23.62,23.65,10600.0,23.1389,23.1683,23.1291,23.1585,10600.0
2008-05-01 10:45:00,23.66,23.7,23.62,23.69,33800.0,23.1683,23.2075,23.1291,23.1977,33800.0
2008-05-01 10:50:00,23.7,23.73,23.65,23.73,20400.0,23.2075,23.2369,23.1585,23.2369,20400.0
2008-05-01 10:55:00,23.7,23.74,23.7,23.74,4100.0,23.2075,23.2467,23.2075,23.2467,4100.0
2008-05-01 11:00:00,23.75,23.86,23.72,23.86,8900.0,23.2564,23.3642,23.2271,23.3642,8900.0
2008-05-01 11:05:00,23.82,23.85,23.78,23.79,5200.0,23.325,23.3544,23.2858,23.2956,5200.0
2008-05-01 11:10:00,23.82,23.82,23.74,23.76,6000.0,23.325,23.325,23.2467,23.2662,6000.0
2008-05-01 11:15:00,23.75,23.76,23.75,23.75,6800.0,23.2564,23.2662,23.2564,23.2564,6800.0
2008-05-01 11:20:00,23.75,23.8,23.75,23.79,8100.0,23.2564,23.3054,23.2564,23.2956,8100.0
2008-05-01 11:25:00,23.8,23.82,23.79,23.82,4300.0,23.3054,23.325,23.2956,23.325,4300.0
2008-05-01 11:30:00,23.81,23.92,23.81,23.92,7400.0,23.3152,23.4229,23.3152,23.4229,7400.0
2008-05-01 11:35:00,23.92,23.94,23.9,23.94,5700.0,23.4229,23.4425,23.4033,23.4425,5700.0
2008-05-01 11:40:00,23.95,23.99,23.94,23.99,9700.0,23.4523,23.4915,23.4425,23.4915,9700.0
2008-05-01 11:45:00,23.99,24.04,23.98,24.02,21200.0,23.4915,23.5404,23.4817,23.5208,21200.0
2008-05-01 11:50:00,24.01,24.05,24.01,24.05,6100.0,23.511,23.5502,23.511,23.5502,6100.0
2008-05-01 11:55:00,24.05,24.05,24.04,24.05,9700.0,23.5502,23.5502,23.5404,23.5502,9700.0
2008-05-01 12:00:00,24.04,24.11,24.04,24.11,10400.0,23.5404,23.609,23.5404,23.609,10400.0
2008-05-01 12:05:00,24.1,24.17,24.1,24.17,7100.0,23.5992,23.6677,23.5992,23.6677,7100.0
2008-05-01 12:10:00,24.17,24.3,24.17,24.19,18200.0,23.6677,23.795,23.6677,23.6873,18200.0
2008-05-01 12:15:00,24.19,24.31,24.19,24.29,6800.0,23.6873,23.8048,23.6873,23.7852,6800.0
2008-05-01 12:20:00,24.3,24.3,24.29,24.3,2900.0,23.795,23.795,23.7852,23.795,2900.0
2008-05-01 12:25:00,24.29,24.3,24.29,24.29,3200.0,23.7852,23.795,23.7852,23.7852,3200.0
2008-05-01 12:30:00,24.3,24.4,24.29,24.36,10800.0,23.795,23.8929,23.7852,23.8538,10800.0
2008-05-01 12:35:00,24.36,24.45,24.36,24.38,12300.0,23.8538,23.9419,23.8538,23.8734,12300.0
2008-05-01 12:40:00,24.39,24.41,24.39,24.39,3500.0,23.8831,23.9027,23.8831,23.8831,3500.0
2008-05-01 12:45:00,24.39,24.4,24.37,24.39,4000.0,23.8831,23.8929,23.8636,23.8831,4000.0
2008-05-01 12:50:00,24.4,24.56,24.4,24.48,13500.0,23.8929,24.0496,23.8929,23.9713,13500.0
2008-05-01 12:55:00,24.48,24.57,24.47,24.54,6200.0,23.9713,24.0594,23.9615,24.03,6200.0
2008-05-01 13:00:00,24.54,24.55,24.54,24.54,3200.0,24.03,24.0398,24.03,24.03,3200.0
2008-05-01 13:05:00,24.54,24.55,24.54,24.54,6100.0,24.03,24.0398,24.03,24.03,6100.0
2008-05-01 13:10:00,24.55,24.63,24.48,24.49,15000.0,24.0398,24.1182,23.9713,23.9811,15000.0
2008-05-01 13:15:00,24.49,24.61,24.46,24.6,14200.0,23.9811,24.0986,23.9517,24.0888,14200.0
2008-05-01 13:20:00,24.6,24.6,24.46,24.47,3500.0,24.0888,24.0888,23.9517,23.9615,3500.0
2008-05-01 13:25:00,24.47,24.52,24.42,24.42,5000.0,23.9615,24.0104,23.9125,23.9125,5000.0
2008-05-01 13:30:00,24.43,24.43,24.29,24.29,6000.0,23.9223,23.9223,23.7852,23.7852,6000.0
2008-05-01 13:35:00,24.27,24.3,24.25,24.28,5500.0,23.7656,23.795,23.7461,23.7754,5500.0
2008-05-01 13:40:00,24.27,24.27,24.2,24.21,9700.0,23.7656,23.7656,23.6971,23.7069,9700.0
2008-05-01 13:45:00,24.21,24.23,24.17,24.18,2000.0,23.7069,23.7265,23.6677,23.6775,2000.0
2008-05-01 13:50:00,24.18,24.19,24.12,24.13,6100.0,23.6775,23.6873,23.6188,23.6285,6100.0
2008-05-01 13:55:00,24.13,24.14,24.1,24.11,3200.0,23.6285,23.6383,23.5992,23.609,3200.0
2008-05-01 14:00:00,24.14,24.17,24.12,24.16,11900.0,23.6383,23.6677,23.6188,23.6579,11900.0
2008-05-01 14:05:00,24.16,24.16,24.09,24.11,20500.0,23.6579,23.6579,23.5894,23.609,20500.0
2008-05-01 14:10:00,24.11,24.11,24.08,24.08,11500.0,23.609,23.609,23.5796,23.5796,11500.0
2008-05-01 14:15:00,24.07,24.09,24.07,24.08,7900.0,23.5698,23.5894,23.5698,23.5796,7900.0
2008-05-01 14:20:00,24.09,24.11,24.04,24.05,10500.0,23.5894,23.609,23.5404,23.5502,10500.0
2008-05-01 14:25:00,24.05,24.06,23.97,23.98,4300.0,23.5502,23.56,23.4719,23.4817,4300.0
2008-05-01 14:30:00,24.0,24.11,24.0,24.11,11600.0,23.5012,23.609,23.5012,23.609,11600.0
2008-05-01 14:35:00,24.12,24.2,24.12,24.18,8000.0,23.6188,23.6971,23.6188,23.6775,8000.0
2008-05-01 14:40:00,24.18,24.25,24.17,24.25,6400.0,23.6775,23.7461,23.6677,23.7461,6400.0
2008-05-01 14:45:00,24.24,24.35,24.24,24.35,9700.0,23.7363,23.844,23.7363,23.844,9700.0
2008-05-01 14:50:00,24.35,24.43,24.34,24.42,15300.0,23.844,23.9223,23.8342,23.9125,15300.0
2008-05-01 14:55:00,24.42,24.44,24.4,24.44,19700.0,23.9125,23.9321,23.8929,23.9321,19700.0
2008-05-01 15:00:00,24.42,24.42,24.4,24.41,5800.0,23.9125,23.9125,23.8929,23.9027,5800.0
2008-05-01 15:05:00,24.41,24.42,24.27,24.34,15100.0,23.9027,23.9125,23.7656,23.8342,15100.0
2008-05-01 15:10:00,24.32,24.33,24.3,24.3,5200.0,23.8146,23.8244,23.795,23.795,5200.0
2008-05-01 15:15:00,24.32,24.33,24.3,24.31,4100.0,23.8146,23.8244,23.795,23.8048,4100.0
2008-05-01 15:20:00,24.31,24.32,24.3,24.31,6500.0,23.8048,23.8146,23.795,23.8048,6500.0
2008-05-01 15:25:00,24.31,24.31,24.22,24.27,16200.0,23.8048,23.8048,23.7167,23.7656,16200.0
2008-05-01 15:30:00,24.27,24.28,24.25,24.25,9100.0,23.7656,23.7754,23.7461,23.7461,9100.0
2008-05-01 15:35:00,24.26,24.28,24.24,24.27,13100.0,23.7558,23.7754,23.7363,23.7656,13100.0
2008-05-01 15:40:00,24.27,24.33,24.26,24.32,21100.0,23.7656,23.8244,23.7558,23.8146,21100.0
2008-05-01 15:45:00,24.32,24.5,24.32,24.5,22900.0,23.8146,23.9909,23.8146,23.9909,22900.0
2008-05-01 15:50:00,24.51,24.63,24.46,24.58,25300.0,24.0006,24.1182,23.9517,24.0692,25300.0
2008-05-01 15:55:00,24.6,24.64,24.5,24.51,39600.0,24.0888,24.1279,23.9909,24.0006,39600.0
2008-05-02 09:30:00,24.7,24.72,24.44,24.45,5400.0,24.1867,24.2063,23.9321,23.9419,5400.0
2008-05-02 09:35:00,24.37,24.42,24.36,24.36,2700.0,23.8636,23.9125,23.8538,23.8538,2700.0
2008-05-02 09:40:00,24.36,24.36,24.1,24.26,8900.0,23.8538,23.8538,23.5992,23.7558,8900.0
2008-05-02 09:45:00,24.27,24.29,24.26,24.27,2800.0,23.7656,23.7852,23.7558,23.7656,2800.0
2008-05-02 09:50:00,24.29,24.36,24.26,24.36,7400.0,23.7852,23.8538,23.7558,23.8538,7400.0
2008-05-02 09:55:00,24.4,24.45,24.35,24.42,3800.0,23.8929,23.9419,23.844,23.9125,3800.0
2008-05-02 10:00:00,24.45,24.56,24.45,24.52,5300.0,23.9419,24.0496,23.9419,24.0104,5300.0
2008-05-02 10:05:00,24.52,24.57,24.45,24.52,9700.0,24.0104,24.0594,23.9419,24.0104,9700.0
2008-05-02 10:10:00,24.55,24.55,24.5,24.53,6000.0,24.0398,24.0398,23.9909,24.0202,6000.0
2008-05-02 10:15:00,24.54,24.56,24.51,24.52,3200.0,24.03,24.0496,24.0006,24.0104,3200.0
2008-05-02 10:20:00,24.51,24.55,24.43,24.47,7400.0,24.0006,24.0398,23.9223,23.9615,7400.0
2008-05-02 10:25:00,24.46,24.47,24.32,24.37,6000.0,23.9517,23.9615,23.8146,23.8636,6000.0
2008-05-02 10:30:00,24.39,24.46,24.39,24.44,5000.0,23.8831,23.9517,23.8831,23.9321,5000.0
2008-05-02 10:35:00,24.45,24.45,24.42,24.42,3000.0,23.9419,23.9419,23.9125,23.9125,3000.0
2008-05-02 10:40:00,24.41,24.41,24.28,24.28,8800.0,23.9027,23.9027,23.7754,23.7754,8800.0
2008-05-02 10:45:00,24.29,24.29,24.25,24.27,4500.0,23.7852,23.7852,23.7461,23.7656,4500.0
2008-05-02 10:50:00,24.25,24.26,24.17,24.22,6800.0,23.7461,23.7558,23.6677,23.7167,6800.0
2008-05-02 10:55:00,24.22,24.22,24.17,24.17,1800.0,23.7167,23.7167,23.6677,23.6677,1800.0
2008-05-02 11:00:00,24.2,24.22,24.17,24.18,5500.0,23.6971,23.7167,23.6677,23.6775,5500.0
2008-05-02 11:05:00,24.18,24.19,24.08,24.16,18700.0,23.6775,23.6873,23.5796,23.6579,18700.0
2008-05-02 11:10:00,24.14,24.21,24.14,24.18,10500.0,23.6383,23.7069,23.6383,23.6775,10500.0
2008-05-02 11:15:00,24.21,24.23,24.2,24.21,9600.0,23.7069,23.7265,23.6971,23.7069,9600.0
2008-05-02 11:20:00,24.2,24.25,24.18,24.22,17600.0,23.6971,23.7461,23.6775,23.7167,17600.0
2008-05-02 11:25:00,24.22,24.24,24.2,24.22,7200.0,23.7167,23.7363,23.6971,23.7167,7200.0
2008-05-02 11:30:00,24.24,24.29,24.22,24.29,5700.0,23.7363,23.7852,23.7167,23.7852,5700.0
2008-05-02 11:35:00,24.28,24.29,24.2,24.2,7500.0,23.7754,23.7852,23.6971,23.6971,7500.0
2008-05-02 11:40:00,24.23,24.25,24.21,24.22,3400.0,23.7265,23.7461,23.7069,23.7167,3400.0
2008-05-02 11:45:00,24.21,24.23,24.2,24.21,3300.0,23.7069,23.7265,23.6971,23.7069,3300.0
2008-05-02 11:50:00,24.23,24.23,24.19,24.2,7000.0,23.7265,23.7265,23.6873,23.6971,7000.0
2008-05-02 11:55:00,24.19,24.22,24.19,24.21,16200.0,23.6873,23.7167,23.6873,23.7069,16200.0
2008-05-02 12:00:00,24.2,24.23,24.19,24.21,12100.0,23.6971,23.7265,23.6873,23.7069,12100.0
2008-05-02 12:05:00,24.21,24.23,24.19,24.22,11300.0,23.7069,23.7265,23.6873,23.7167,11300.0
2008-05-02 12:10:00,24.21,24.23,24.21,24.22,3500.0,23.7069,23.7265,23.7069,23.7167,3500.0
2008-05-02 12:15:00,24.21,24.25,24.21,24.21,2400.0,23.7069,23.7461,23.7069,23.7069,2400.0
2008-05-02 12:20:00,24.21,24.23,24.2,24.23,2700.0,23.7069,23.7265,23.6971,23.7265,2700.0
2008-05-02 12:25:00,24.22,24.23,24.2,24.21,3200.0,23.7167,23.7265,23.6971,23.7069,3200.0
2008-05-02 12:30:00,24.22,24.22,24.18,24.2,8500.0,23.7167,23.7167,23.6775,23.6971,8500.0
2008-05-02 12:35:00,24.22,24.22,24.17,24.19,9500.0,23.7167,23.7167,23.6677,23.6873,9500.0
2008-05-02 12:40:00,24.19,24.2,24.17,24.17,5100.0,23.6873,23.6971,23.6677,23.6677,5100.0
2008-05-02 12:45:00,24.17,24.2,24.16,24.17,8500.0,23.6677,23.6971,23.6579,23.6677,8500.0
2008-05-02 12:50:00,24.18,24.23,24.18,24.21,12200.0,23.6775,23.7265,23.6775,23.7069,12200.0
2008-05-02 12:55:00,24.23,24.25,24.22,24.24,2900.0,23.7265,23.7461,23.7167,23.7363,2900.0
2008-05-02 13:00:00,24.24,24.25,24.2,24.2,4200.0,23.7363,23.7461,23.6971,23.6971,4200.0
2008-05-02 13:05:00,24.2,24.23,24.18,24.21,3000.0,23.6971,23.7265,23.6775,23.7069,3000.0
2008-05-02 13:10:00,24.19,24.22,24.19,24.19,2100.0,23.6873,23.7167,23.6873,23.6873,2100.0
2008-05-02 13:15:00,24.21,24.22,24.18,24.2,3800.0,23.7069,23.7167,23.6775,23.6971,3800.0
2008-05-02 13:20:00,24.2,24.22,24.19,24.21,2400.0,23.6971,23.7167,23.6873,23.7069,2400.0
2008-05-02 13:25:00,24.21,24.24,24.2,24.23,2500.0,23.7069,23.7363,23.6971,23.7265,2500.0
2008-05-02 13:30:00,24.24,24.24,24.2,24.22,7600.0,23.7363,23.7363,23.6971,23.7167,7600.0
2008-05-02 13:35:00,24.22,24.26,24.21,24.24,3400.0,23.7167,23.7558,23.7069,23.7363,3400.0
2008-05-02 13:40:00,24.23,24.27,24.23,24.27,2200.0,23.7265,23.7656,23.7265,23.7656,2200.0
2008-05-02 13:45:00,24.27,24.34,24.27,24.34,3100.0,23.7656,23.8342,23.7656,23.8342,3100.0
2008-05-02 13:50:00,24.34,24.39,24.33,24.37,5800.0,23.8342,23.8831,23.8244,23.8636,5800.0
2008-05-02 13:55:00,24.37,24.38,24.36,24.36,3900.0,23.8636,23.8734,23.8538,23.8538,3900.0
2008-05-02 14:00:00,24.37,24.41,24.36,24.38,4200.0,23.8636,23.9027,23.8538,23.8734,4200.0
2008-05-02 14:05:00,24.38,24.39,24.31,24.34,25700.0,23.8734,23.8831,23.8048,23.8342,25700.0
2008-05-02 14:10:00,24.34,24.39,24.33,24.39,18300.0,23.8342,23.8831,23.8244,23.8831,18300.0
2008-05-02 14:15:00,24.38,24.39,24.36,24.36,9300.0,23.8734,23.8831,23.8538,23.8538,9300.0
2008-05-02 14:20:00,24.37,24.4,24.37,24.38,7600.0,23.8636,23.8929,23.8636,23.8734,7600.0
2008-05-02 14:25:00,24.38,24.4,24.36,24.36,8600.0,23.8734,23.8929,23.8538,23.8538,8600.0
2008-05-02 14:30:00,24.36,24.42,24.35,24.4,6800.0,23.8538,23.9125,23.844,23.8929,6800.0
2008-05-02 14:35:00,24.41,24.42,24.4,24.41,7500.0,23.9027,23.9125,23.8929,23.9027,7500.0
2008-05-02 14:40:00,24.41,24.43,24.39,24.41,10600.0,23.9027,23.9223,23.8831,23.9027,10600.0
2008-05-02 14:45:00,24.42,24.46,24.41,24.45,8800.0,23.9125,23.9517,23.9027,23.9419,8800.0
2008-05-02 14:50:00,24.43,24.45,24.41,24.41,4100.0,23.9223,23.9419,23.9027,23.9027,4100.0
2008-05-02 14:55:00,24.41,24.42,24.4,24.41,7200.0,23.9027,23.9125,23.8929,23.9027,7200.0
2008-05-02 15:00:00,24.41,24.45,24.41,24.43,4700.0,23.9027,23.9419,23.9027,23.9223,4700.0
2008-05-02 15:05:00,24.43,24.44,24.42,24.42,7800.0,23.9223,23.9321,23.9125,23.9125,7800.0
2008-05-02 15:10:00,24.44,24.48,24.43,24.47,4600.0,23.9321,23.9713,23.9223,23.9615,4600.0
2008-05-02 15:15:00,24.5,24.53,24.47,24.52,9300.0,23.9909,24.0202,23.9615,24.0104,9300.0
2008-05-02 15:20:00,24.53,24.54,24.5,24.51,6600.0,24.0202,24.03,23.9909,24.0006,6600.0
2008-05-02 15:25:00,24.51,24.54,24.5,24.51,10700.0,24.0006,24.03,23.9909,24.0006,10700.0
2008-05-02 15:30:00,24.52,24.53,24.51,24.51,7600.0,24.0104,24.0202,24.0006,24.0006,7600.0
2008-05-02 15:35:00,24.52,24.55,24.51,24.52,11400.0,24.0104,24.0398,24.0006,24.0104,11400.0
2008-05-02 15:40:00,24.52,24.57,24.52,24.55,11300.0,24.0104,24.0594,24.0104,24.0398,11300.0
2008-05-02 15:45:00,24.55,24.56,24.5,24.5,9700.0,24.0398,24.0496,23.9909,23.9909,9700.0
2008-05-02 15:50:00,24.5,24.52,24.47,24.48,12500.0,23.9909,24.0104,23.9615,23.9713,12500.0
2008-05-02 15:55:00,24.48,24.52,24.48,24.5,17100.0,23.9713,24.0104,23.9713,23.9909,17100.0
2008-05-05 09:30:00,24.28,24.28,23.73,23.73,20400.0,23.7754,23.7754,23.2369,23.2369,20400.0
2008-05-05 09:35:00,23.73,23.75,23.49,23.5,8800.0,23.2369,23.2564,23.0018,23.0116,8800.0
2008-05-05 09:40:00,23.52,23.54,23.19,23.22,18300.0,23.0312,23.0508,22.7081,22.7375,18300.0
2008-05-05 09:45:00,23.22,23.34,23.0,23.11,24300.0,22.7375,22.855,22.522,22.6297,24300.0
2008-05-05 09:50:00,23.09,23.12,22.95,23.12,29500.0,22.6102,22.6395,22.4731,22.6395,29500.0
2008-05-05 09:55:00,23.07,23.22,23.01,23.09,33900.0,22.5906,22.7375,22.5318,22.6102,33900.0
2008-05-05 10:00:00,23.1,23.34,22.99,23.01,29900.0,22.62,22.855,22.5122,22.5318,29900.0
2008-05-05 10:05:00,23.01,23.09,22.99,23.08,17300.0,22.5318,22.6102,22.5122,22.6004,17300.0
2008-05-05 10:10:00,23.06,23.07,22.98,23.02,14400.0,22.5808,22.5906,22.5024,22.5416,14400.0
2008-05-05 10:15:00,23.02,23.03,22.98,23.01,31200.0,22.5416,22.5514,22.5024,22.5318,31200.0
2008-05-05 10:20:00,23.0,23.04,22.99,23.0,15200.0,22.522,22.5612,22.5122,22.522,15200.0
2008-05-05 10:25:00,23.0,23.01,22.99,23.0,12500.0,22.522,22.5318,22.5122,22.522,12500.0
2008-05-05 10:30:00,23.0,23.02,22.99,23.0,9700.0,22.522,22.5416,22.5122,22.522,9700.0
2008-05-05 10:35:00,23.0,23.02,22.99,23.0,16100.0,22.522,22.5416,22.5122,22.522,16100.0
2008-05-05 10:40:00,23.0,23.03,22.99,23.0,9100.0,22.522,22.5514,22.5122,22.522,9100.0
2008-05-05 10:45:00,23.01,23.15,22.99,23.11,29700.0,22.5318,22.6689,22.5122,22.6297,29700.0
2008-05-05 10:50:00,23.11,23.22,23.09,23.14,22600.0,22.6297,22.7375,22.6102,22.6591,22600.0
2008-05-05 10:55:00,23.14,23.15,23.12,23.14,8500.0,22.6591,22.6689,22.6395,22.6591,8500.0
2008-05-05 11:00:00,23.14,23.17,23.13,23.13,4100.0,22.6591,22.6885,22.6493,22.6493,4100.0
2008-05-05 11:05:00,23.14,23.27,23.14,23.26,11800.0,22.6591,22.7864,22.6591,22.7766,11800.0
2008-05-05 11:10:00,23.24,23.34,23.22,23.25,22700.0,22.757,22.855,22.7375,22.7668,22700.0
2008-05-05 11:15:00,23.25,23.28,23.23,23.23,3700.0,22.7668,22.7962,22.7472,22.7472,3700.0
2008-05-05 11:20:00,23.23,23.25,23.18,23.2,17700.0,22.7472,22.7668,22.6983,22.7179,17700.0
2008-05-05 11:25:00,23.2,23.21,23.17,23.19,3700.0,22.7179,22.7277,22.6885,22.7081,3700.0
2008-05-05 11:30:00,23.18,23.21,23.17,23.19,3600.0,22.6983,22.7277,22.6885,22.7081,3600.0
2008-05-05 11:35:00,23.19,23.2,23.18,23.19,2400.0,22.7081,22.7179,22.6983,22.7081,2400.0
2008-05-05 11:40:00,23.18,23.19,23.16,23.16,7300.0,22.6983,22.7081,22.6787,22.6787,7300.0
2008-05-05 11:45:00,23.16,23.16,23.01,23.01,6500.0,22.6787,22.6787,22.5318,22.5318,6500.0
2008-05-05 11:50:00,23.01,23.06,23.0,23.0,15200.0,22.5318,22.5808,22.522,22.522,15200.0
2008-05-05 11:55:00,23.01,23.03,23.0,23.02,5600.0,22.5318,22.5514,22.522,22.5416,5600.0
2008-05-05 12:00:00,23.03,23.04,23.03,23.03,5500.0,22.5514,22.5612,22.5514,22.5514,5500.0
2008-05-05 12:05:00,23.03,23.04,22.99,23.0,24200.0,22.5514,22.5612,22.5122,22.522,24200.0
2008-05-05 12:10:00,23.03,23.03,22.98,22.99,8500.0,22.5514,22.5514,22.5024,22.5122,8500.0
2008-05-05 12:15:00,22.99,23.02,22.98,23.0,13200.0,22.5122,22.5416,22.5024,22.522,13200.0
2008-05-05 12:20:00,23.0,23.02,22.99,22.99,5700.0,22.522,22.5416,22.5122,22.5122,5700.0
2008-05-05 12:25:00,22.99,23.03,22.99,23.02,7000.0,22.5122,22.5514,22.5122,22.5416,7000.0
2008-05-05 12:30:00,23.03,23.04,23.02,23.04,9300.0,22.5514,22.5612,22.5416,22.5612,9300.0
2008-05-05 12:35:00,23.03,23.05,23.03,23.03,9200.0,22.5514,22.571,22.5514,22.5514,9200.0
2008-05-05 12:40:00,23.04,23.06,23.03,23.04,4200.0,22.5612,22.5808,22.5514,22.5612,4200.0
2008-05-05 12:45:00,23.04,23.06,23.03,23.05,4400.0,22.5612,22.5808,22.5514,22.571,4400.0
2008-05-05 12:50:00,23.04,23.06,23.04,23.04,2900.0,22.5612,22.5808,22.5612,22.5612,2900.0
2008-05-05 12:55:00,23.04,23.05,23.03,23.03,3900.0,22.5612,22.571,22.5514,22.5514,3900.0
2008-05-05 13:00:00,23.03,23.05,23.03,23.03,9700.0,22.5514,22.571,22.5514,22.5514,9700.0
2008-05-05 13:05:00,23.04,23.05,23.03,23.03,4600.0,22.5612,22.571,22.5514,22.5514,4600.0
2008-05-05 13:10:00,23.03,23.04,23.02,23.02,3600.0,22.5514,22.5612,22.5416,22.5416,3600.0
2008-05-05 13:15:00,23.03,23.03,22.99,22.99,10200.0,22.5514,22.5514,22.5122,22.5122,10200.0
2008-05-05 13:20:00,22.99,23.01,22.81,22.81,30500.0,22.5122,22.5318,22.336,22.336,30500.0
2008-05-05 13:25:00,22.81,22.88,22.78,22.85,14300.0,22.336,22.4045,22.3066,22.3751,14300.0
2008-05-05 13:30:00,22.84,22.89,22.83,22.85,8900.0,22.3654,22.4143,22.3556,22.3751,8900.0
2008-05-05 13:35:00,22.85,22.88,22.84,22.87,5400.0,22.3751,22.4045,22.3654,22.3947,5400.0
2008-05-05 13:40:00,22.85,22.87,22.84,22.85,4100.0,22.3751,22.3947,22.3654,22.3751,4100.0
2008-05-05 13:45:00,22.84,22.84,22.79,22.8,15600.0,22.3654,22.3654,22.3164,22.3262,15600.0
2008-05-05 13:50:00,22.8,22.83,22.77,22.8,8200.0,22.3262,22.3556,22.2968,22.3262,8200.0
2008-05-05 13:55:00,22.82,22.82,22.76,22.79,8500.0,22.3458,22.3458,22.287,22.3164,8500.0
2008-05-05 14:00:00,22.78,22.78,22.75,22.77,6400.0,22.3066,22.3066,22.2772,22.2968,6400.0
2008-05-05 14:05:00,22.77,22.8,22.76,22.77,6400.0,22.2968,22.3262,22.287,22.2968,6400.0
2008-05-05 14:10:00,22.77,22.77,22.72,22.73,10400.0,22.2968,22.2968,22.2478,22.2576,10400.0
2008-05-05 14:15:00,22.74,22.74,22.69,22.71,8300.0,22.2674,22.2674,22.2185,22.2381,8300.0
2008-05-05 14:20:00,22.72,22.76,22.72,22.73,6800.0,22.2478,22.287,22.2478,22.2576,6800.0
2008-05-05 14:25:00,22.75,22.76,22.74,22.76,4700.0,22.2772,22.287,22.2674,22.287,4700.0
2008-05-05 14:30:00,22.74,22.77,22.74,22.74,5100.0,22.2674,22.2968,22.2674,22.2674,5100.0
2008-05-05 14:35:00,22.74,22.77,22.74,22.75,7900.0,22.2674,22.2968,22.2674,22.2772,7900.0
2008-05-05 14:40:00,22.75,22.77,22.74,22.75,2600.0,22.2772,22.2968,22.2674,22.2772,2600.0
2008-05-05 14:45:00,22.75,22.76,22.75,22.75,4600.0,22.2772,22.287,22.2772,22.2772,4600.0
2008-05-05 14:50:00,22.75,22.76,22.75,22.75,5900.0,22.2772,22.287,22.2772,22.2772,5900.0
2008-05-05 14:55:00,22.76,22.76,22.75,22.75,8900.0,22.287,22.287,22.2772,22.2772,8900.0
2008-05-05 15:00:00,22.75,22.77,22.75,22.76,7500.0,22.2772,22.2968,22.2772,22.287,7500.0
2008-05-05 15:05:00,22.76,22.86,22.76,22.85,32400.0,22.287,22.3849,22.287,22.3751,32400.0
2008-05-05 15:10:00,22.85,22.96,22.85,22.94,21300.0,22.3751,22.4829,22.3751,22.4633,21300.0
2008-05-05 15:15:00,22.95,22.97,22.93,22.96,10000.0,22.4731,22.4927,22.4535,22.4829,10000.0
2008-05-05 15:20:00,22.96,22.99,22.96,22.98,11500.0,22.4829,22.5122,22.4829,22.5024,11500.0
2008-05-05 15:25:00,22.98,23.03,22.97,22.99,14600.0,22.5024,22.5514,22.4927,22.5122,14600.0
2008-05-05 15:30:00,22.99,23.02,22.94,22.94,15500.0,22.5122,22.5416,22.4633,22.4633,15500.0
2008-05-05 15:35:00,22.93,23.01,22.87,23.0,30800.0,22.4535,22.5318,22.3947,22.522,30800.0
2008-05-05 15:40:00,23.0,23.02,22.98,22.98,17200.0,22.522,22.5416,22.5024,22.5024,17200.0
2008-05-05 15:45:00,22.98,23.07,22.97,23.01,24900.0,22.5024,22.5906,22.4927,22.5318,24900.0
2008-05-05 15:50:00,23.01,23.03,22.97,22.99,15300.0,22.5318,22.5514,22.4927,22.5122,15300.0
2008-05-05 15:55:00,23.0,23.04,22.93,22.95,39300.0,22.522,22.5612,22.4535,22.4731,39300.0
2008-05-06 09:30:00,22.76,22.9,22.7,22.85,17100.0,22.287,22.4241,22.2283,22.3751,17100.0
2008-05-06 09:35:00,22.91,23.02,22.78,22.82,9000.0,22.4339,22.5416,22.3066,22.3458,9000.0
2008-05-06 09:40:00,22.9,22.99,22.77,22.91,19800.0,22.4241,22.5122,22.2968,22.4339,19800.0
2008-05-06 09:45:00,22.9,22.97,22.85,22.9,16200.0,22.4241,22.4927,22.3751,22.4241,16200.0
2008-05-06 09:50:00,22.92,22.97,22.88,22.91,4200.0,22.4437,22.4927,22.4045,22.4339,4200.0
2008-05-06 09:55:00,22.9,23.03,22.9,22.99,3900.0,22.4241,22.5514,22.4241,22.5122,3900.0
2008-05-06 10:00:00,23.0,23.0,22.88,22.9,7400.0,22.522,22.522,22.4045,22.4241,7400.0
2008-05-06 10:05:00,22.9,22.97,22.88,22.97,6900.0,22.4241,22.4927,22.4045,22.4927,6900.0
2008-05-06 10:10:00,22.97,22.97,22.87,22.9,3800.0,22.4927,22.4927,22.3947,22.4241,3800.0
2008-05-06 10:15:00,22.88,22.96,22.88,22.94,2600.0,22.4045,22.4829,22.4045,22.4633,2600.0
2008-05-06 10:20:00,22.96,22.96,22.88,22.91,61200.0,22.4829,22.4829,22.4045,22.4339,61200.0
2008-05-06 10:25:00,22.91,22.93,22.9,22.9,4700.0,22.4339,22.4535,22.4241,22.4241,4700.0
2008-05-06 10:30:00,22.9,22.91,22.89,22.9,4000.0,22.4241,22.4339,22.4143,22.4241,4000.0
2008-05-06 10:35:00,22.92,22.99,22.91,22.96,11200.0,22.4437,22.5122,22.4339,22.4829,11200.0
2008-05-06 10:40:00,22.95,23.02,22.95,22.98,3500.0,22.4731,22.5416,22.4731,22.5024,3500.0
2008-05-06 10:45:00,22.98,23.0,22.97,22.97,2000.0,22.5024,22.522,22.4927,22.4927,2000.0
2008-05-06 10:50:00,22.99,23.0,22.97,22.98,3800.0,22.5122,22.522,22.4927,22.5024,3800.0
2008-05-06 10:55:00,22.98,23.03,22.97,23.03,5500.0,22.5024,22.5514,22.4927,22.5514,5500.0
2008-05-06 11:00:00,23.05,23.08,23.03,23.08,6600.0,22.571,22.6004,22.5514,22.6004,6600.0
2008-05-06 11:05:00,23.07,23.17,23.07,23.17,7500.0,22.5906,22.6885,22.5906,22.6885,7500.0
2008-05-06 11:10:00,23.18,23.26,23.17,23.21,8400.0,22.6983,22.7766,22.6885,22.7277,8400.0
2008-05-06 11:15:00,23.21,23.21,23.09,23.12,4700.0,22.7277,22.7277,22.6102,22.6395,4700.0
2008-05-06 11:20:00,23.13,23.13,23.1,23.1,2000.0,22.6493,22.6493,22.62,22.62,2000.0
2008-05-06 11:25:00,23.1,23.12,23.03,23.06,2000.0,22.62,22.6395,22.5514,22.5808,2000.0
2008-05-06 11:30:00,23.07,23.1,23.07,23.08,3600.0,22.5906,22.62,22.5906,22.6004,3600.0
2008-05-06 11:35:00,23.09,23.14,23.05,23.12,6200.0,22.6102,22.6591,22.571,22.6395,6200.0
2008-05-06 11:40:00,23.11,23.14,23.11,23.11,3800.0,22.6297,22.6591,22.6297,22.6297,3800.0
2008-05-06 11:45:00,23.11,23.14,23.09,23.09,2000.0,22.6297,22.6591,22.6102,22.6102,2000.0
2008-05-06 11:50:00,23.12,23.18,23.11,23.15,4000.0,22.6395,22.6983,22.6297,22.6689,4000.0
2008-05-06 11:55:00,23.14,23.17,23.13,23.17,2600.0,22.6591,22.6885,22.6493,22.6885,2600.0
2008-05-06 12:00:00,23.17,23.29,23.17,23.27,6600.0,22.6885,22.806,22.6885,22.7864,6600.0
2008-05-06 12:05:00,23.26,23.28,23.24,23.28,8100.0,22.7766,22.7962,22.757,22.7962,8100.0
2008-05-06 12:10:00,23.32,23.33,23.25,23.28,3500.0,22.8354,22.8452,22.7668,22.7962,3500.0
2008-05-06 12:15:00,23.25,23.33,23.25,23.33,7900.0,22.7668,22.8452,22.7668,22.8452,7900.0
2008-05-06 12:20:00,23.32,23.35,23.32,23.34,2600.0,22.8354,22.8648,22.8354,22.855,2600.0
2008-05-06 12:25:00,23.33,23.37,23.32,23.35,8100.0,22.8452,22.8843,22.8354,22.8648,8100.0
2008-05-06 12:30:00,23.35,23.36,23.34,23.35,2600.0,22.8648,22.8745,22.855,22.8648,2600.0
2008-05-06 12:35:00,23.35,23.35,23.33,23.34,4800.0,22.8648,22.8648,22.8452,22.855,4800.0
2008-05-06 12:40:00,23.34,23.38,23.34,23.38,2700.0,22.855,22.8941,22.855,22.8941,2700.0
2008-05-06 12:45:00,23.38,23.39,23.37,23.38,3300.0,22.8941,22.9039,22.8843,22.8941,3300.0
2008-05-06 12:50:00,23.39,23.47,23.39,23.45,4800.0,22.9039,22.9823,22.9039,22.9627,4800.0
2008-05-06 12:55:00,23.45,23.47,23.35,23.35,10900.0,22.9627,22.9823,22.8648,22.8648,10900.0
2008-05-06 13:00:00,23.37,23.37,23.32,23.34,6700.0,22.8843,22.8843,22.8354,22.855,6700.0
2008-05-06 13:05:00,23.34,23.34,23.27,23.31,4400.0,22.855,22.855,22.7864,22.8256,4400.0
2008-05-06 13:10:00,23.33,23.35,23.31,23.34,4400.0,22.8452,22.8648,22.8256,22.855,4400.0
2008-05-06 13:15:00,23.34,23.37,23.34,23.37,3800.0,22.855,22.8843,22.855,22.8843,3800.0
2008-05-06 13:20:00,23.37,23.55,23.37,23.55,27200.0,22.8843,23.0606,22.8843,23.0606,27200.0
2008-05-06 13:25:00,23.55,23.72,23.46,23.63,58500.0,23.0606,23.2271,22.9725,23.1389,58500.0
2008-05-06 13:30:00,23.63,23.63,23.52,23.54,13000.0,23.1389,23.1389,23.0312,23.0508,13000.0
2008-05-06 13:35:00,23.54,23.56,23.52,23.55,3800.0,23.0508,23.0704,23.0312,23.0606,3800.0
2008-05-06 13:40:00,23.56,23.63,23.54,23.63,3900.0,23.0704,23.1389,23.0508,23.1389,3900.0
2008-05-06 13:45:00,23.64,23.65,23.6,23.64,5000.0,23.1487,23.1585,23.1096,23.1487,5000.0
2008-05-06 13:50:00,23.66,23.68,23.62,23.66,6000.0,23.1683,23.1879,23.1291,23.1683,6000.0
2008-05-06 13:55:00,23.65,23.68,23.64,23.66,4200.0,23.1585,23.1879,23.1487,23.1683,4200.0
2008-05-06 14:00:00,23.66,23.66,23.52,23.59,24300.0,23.1683,23.1683,23.0312,23.0998,24300.0
2008-05-06 14:05:00,23.58,23.61,23.55,23.57,6300.0,23.09,23.1194,23.0606,23.0802,6300.0
2008-05-06 14:10:00,23.57,23.57,23.52,23.52,5800.0,23.0802,23.0802,23.0312,23.0312,5800.0
2008-05-06 14:15:00,23.52,23.53,23.45,23.46,6200.0,23.0312,23.041,22.9627,22.9725,6200.0
2008-05-06 14:20:00,23.46,23.46,23.38,23.38,5700.0,22.9725,22.9725,22.8941,22.8941,5700.0
2008-05-06 14:25:00,23.39,23.4,23.31,23.31,6500.0,22.9039,22.9137,22.8256,22.8256,6500.0
2008-05-06 14:30:00,23.34,23.38,23.31,23.35,6400.0,22.855,22.8941,22.8256,22.8648,6400.0
2008-05-06 14:35:00,23.37,23.43,23.35,23.37,5600.0,22.8843,22.9431,22.8648,22.8843,5600.0
2008-05-06 14:40:00,23.38,23.4,23.38,23.39,4400.0,22.8941,22.9137,22.8941,22.9039,4400.0
2008-05-06 14:45:00,23.4,23.44,23.4,23.43,4000.0,22.9137,22.9529,22.9137,22.9431,4000.0
2008-05-06 14:50:00,23.43,23.47,23.42,23.46,5200.0,22.9431,22.9823,22.9333,22.9725,5200.0
2008-05-06 14:55:00,23.46,23.46,23.4,23.4,3400.0,22.9725,22.9725,22.9137,22.9137,3400.0
2008-05-06 15:00:00,23.39,23.42,23.38,23.4,5800.0,22.9039,22.9333,22.8941,22.9137,5800.0
2008-05-06 15:05:00,23.41,23.48,23.4,23.45,6600.0,22.9235,22.9921,22.9137,22.9627,6600.0
2008-05-06 15:10:00,23.46,23.51,23.45,23.51,7300.0,22.9725,23.0214,22.9627,23.0214,7300.0
2008-05-06 15:15:00,23.5,23.55,23.5,23.55,10200.0,23.0116,23.0606,23.0116,23.0606,10200.0
2008-05-06 15:20:00,23.57,23.6,23.54,23.57,11400.0,23.0802,23.1096,23.0508,23.0802,11400.0
2008-05-06 15:25:00,23.6,23.65,23.56,23.56,10700.0,23.1096,23.1585,23.0704,23.0704,10700.0
2008-05-06 15:30:00,23.58,23.58,23.55,23.58,12900.0,23.09,23.09,23.0606,23.09,12900.0
2008-05-06 15:35:00,23.58,23.64,23.57,23.6,12000.0,23.09,23.1487,23.0802,23.1096,12000.0
2008-05-06 15:40:00,23.63,23.63,23.5,23.5,12300.0,23.1389,23.1389,23.0116,23.0116,12300.0
2008-05-06 15:45:00,23.5,23.52,23.47,23.47,12200.0,23.0116,23.0312,22.9823,22.9823,12200.0
2008-05-06 15:50:00,23.48,23.48,23.4,23.43,15700.0,22.9921,22.9921,22.9137,22.9431,15700.0
2008-05-06 15:55:00,23.42,23.53,23.42,23.49,22500.0,22.9333,23.041,22.9333,23.0018,22500.0
2008-05-07 09:30:00,23.56,23.56,23.48,23.48,2200.0,23.0704,23.0704,22.9921,22.9921,2200.0
2008-05-07 09:35:00,23.53,23.53,23.24,23.26,2700.0,23.041,23.041,22.757,22.7766,2700.0
2008-05-07 09:40:00,23.24,23.25,23.0,23.01,6600.0,22.757,22.7668,22.522,22.5318,6600.0
2008-05-07 09:45:00,23.02,23.22,23.0,23.12,11800.0,22.5416,22.7375,22.522,22.6395,11800.0
2008-05-07 09:50:00,23.11,23.11,23.01,23.02,3700.0,22.6297,22.6297,22.5318,22.5416,3700.0
2008-05-07 09:55:00,23.02,23.02,22.97,23.01,16200.0,22.5416,22.5416,22.4927,22.5318,16200.0
2008-05-07 10:00:00,23.0,23.01,22.96,23.0,17400.0,22.522,22.5318,22.4829,22.522,17400.0
2008-05-07 10:05:00,23.0,23.01,22.97,23.01,10600.0,22.522,22.5318,22.4927,22.5318,10600.0
2008-05-07 10:10:00,23.0,23.16,22.99,23.14,8400.0,22.522,22.6787,22.5122,22.6591,8400.0
2008-05-07 10:15:00,23.14,23.27,23.13,23.26,4200.0,22.6591,22.7864,22.6493,22.7766,4200.0
2008-05-07 10:20:00,23.26,23.26,23.2,23.21,1400.0,22.7766,22.7766,22.7179,22.7277,1400.0
2008-05-07 10:25:00,23.21,23.21,23.12,23.12,1400.0,22.7277,22.7277,22.6395,22.6395,1400.0
2008-05-07 10:30:00,23.12,23.16,23.08,23.08,4600.0,22.6395,22.6787,22.6004,22.6004,4600.0
2008-05-07 10:35:00,23.07,23.07,23.01,23.02,3300.0,22.5906,22.5906,22.5318,22.5416,3300.0
2008-05-07 10:40:00,23.01,23.05,23.0,23.02,6000.0,22.5318,22.571,22.522,22.5416,6000.0
2008-05-07 10:45:00,23.02,23.02,23.0,23.0,3900.0,22.5416,22.5416,22.522,22.522,3900.0
2008-05-07 10:50:00,23.0,23.03,23.0,23.02,4400.0,22.522,22.5514,22.522,22.5416,4400.0
2008-05-07 10:55:00,23.02,23.02,22.99,23.01,9400.0,22.5416,22.5416,22.5122,22.5318,9400.0
2008-05-07 11:00:00,23.0,23.04,22.97,23.04,6700.0,22.522,22.5612,22.4927,22.5612,6700.0
2008-05-07 11:05:00,23.02,23.02,23.0,23.01,6000.0,22.5416,22.5416,22.522,22.5318,6000.0
2008-05-07 11:10:00,23.01,23.02,23.0,23.0,2800.0,22.5318,22.5416,22.522,22.522,2800.0
2008-05-07 11:15:00,23.01,23.01,22.99,23.0,5800.0,22.5318,22.5318,22.5122,22.522,5800.0
2008-05-07 11:20:00,23.01,23.09,22.99,23.01,10100.0,22.5318,22.6102,22.5122,22.5318,10100.0
2008-05-07 11:25:00,23.01,23.04,23.0,23.04,2400.0,22.5318,22.5612,22.522,22.5612,2400.0
2008-05-07 11:30:00,23.01,23.02,23.0,23.0,5600.0,22.5318,22.5416,22.522,22.522,5600.0
2008-05-07 11:35:00,22.99,23.01,22.99,23.01,15500.0,22.5122,22.5318,22.5122,22.5318,15500.0
2008-05-07 11:40:00,23.0,23.01,22.99,23.01,1100.0,22.522,22.5318,22.5122,22.5318,1100.0
2008-05-07 11:45:00,23.0,23.03,22.99,23.0,4300.0,22.522,22.5514,22.5122,22.522,4300.0
2008-05-07 11:50:00,23.0,23.01,23.0,23.01,900.0,22.522,22.5318,22.522,22.5318,900.0
2008-05-07 11:55:00,23.0,23.06,23.0,23.06,2700.0,22.522,22.5808,22.522,22.5808,2700.0
2008-05-07 12:00:00,23.05,23.05,23.01,23.04,2100.0,22.571,22.571,22.5318,22.5612,2100.0
2008-05-07 12:05:00,23.06,23.09,23.04,23.09,1500.0,22.5808,22.6102,22.5612,22.6102,1500.0
2008-05-07 12:10:00,23.07,23.08,23.07,23.08,500.0,22.5906,22.6004,22.5906,22.6004,500.0
2008-05-07 12:15:00,23.07,23.07,23.04,23.04,2200.0,22.5906,22.5906,22.5612,22.5612,2200.0
2008-05-07 12:20:00,23.06,23.06,22.99,22.99,2200.0,22.5808,22.5808,22.5122,22.5122,2200.0
2008-05-07 12:25:00,23.0,23.01,22.99,23.0,7000.0,22.522,22.5318,22.5122,22.522,7000.0
2008-05-07 12:30:00,23.0,23.03,23.0,23.03,1700.0,22.522,22.5514,22.522,22.5514,1700.0
2008-05-07 12:35:00,23.03,23.04,23.02,23.03,700.0,22.5514,22.5612,22.5416,22.5514,700.0
2008-05-07 12:40:00,23.03,23.04,23.03,23.04,2600.0,22.5514,22.5612,22.5514,22.5612,2600.0
2008-05-07 12:45:00,23.02,23.03,23.01,23.02,2700.0,22.5416,22.5514,22.5318,22.5416,2700.0
2008-05-07 12:50:00,23.02,23.02,23.01,23.02,1700.0,22.5416,22.5416,22.5318,22.5416,1700.0
2008-05-07 12:55:00,23.02,23.03,23.0,23.0,4400.0,22.5416,22.5514,22.522,22.522,4400.0
2008-05-07 13:00:00,23.0,23.01,22.96,23.0,13100.0,22.522,22.5318,22.4829,22.522,13100.0
2008-05-07 13:05:00,23.0,23.01,22.95,23.0,28900.0,22.522,22.5318,22.4731,22.522,28900.0
2008-05-07 13:10:00,23.0,23.01,22.82,22.84,18900.0,22.522,22.5318,22.3458,22.3654,18900.0
2008-05-07 13:15:00,22.83,22.84,22.79,22.79,8700.0,22.3556,22.3654,22.3164,22.3164,8700.0
2008-05-07 13:20:00,22.78,22.8,22.75,22.76,3000.0,22.3066,22.3262,22.2772,22.287,3000.0
2008-05-07 13:25:00,22.76,22.77,22.76,22.77,500.0,22.287,22.2968,22.287,22.2968,500.0
2008-05-07 13:30:00,22.77,22.82,22.77,22.81,10300.0,22.2968,22.3458,22.2968,22.336,10300.0
2008-05-07 13:35:00,22.82,22.85,22.8,22.82,1500.0,22.3458,22.3751,22.3262,22.3458,1500.0
2008-05-07 13:40:00,22.8,22.82,22.79,22.79,4300.0,22.3262,22.3458,22.3164,22.3164,4300.0
2008-05-07 13:45:00,22.8,22.81,22.79,22.8,1900.0,22.3262,22.336,22.3164,22.3262,1900.0
2008-05-07 13:50:00,22.8,22.82,22.8,22.8,3800.0,22.3262,22.3458,22.3262,22.3262,3800.0
2008-05-07 13:55:00,22.8,22.81,22.79,22.8,2200.0,22.3262,22.336,22.3164,22.3262,2200.0
2008-05-07 14:00:00,22.8,22.85,22.8,22.85,4100.0,22.3262,22.3751,22.3262,22.3751,4100.0
2008-05-07 14:05:00,22.84,22.86,22.83,22.83,3000.0,22.3654,22.3849,22.3556,22.3556,3000.0
2008-05-07 14:10:00,22.85,22.9,22.84,22.88,5400.0,22.3751,22.4241,22.3654,22.4045,5400.0
2008-05-07 14:15:00,22.88,22.9,22.86,22.87,2300.0,22.4045,22.4241,22.3849,22.3947,2300.0
2008-05-07 14:20:00,22.89,22.91,22.87,22.89,3400.0,22.4143,22.4339,22.3947,22.4143,3400.0
2008-05-07 14:25:00,22.89,22.9,22.86,22.87,2900.0,22.4143,22.4241,22.3849,22.3947,2900.0
2008-05-07 14:30:00,22.85,22.86,22.82,22.82,6700.0,22.3751,22.3849,22.3458,22.3458,6700.0
2008-05-07 14:35:00,22.81,22.85,22.81,22.85,2700.0,22.336,22.3751,22.336,22.3751,2700.0
2008-05-07 14:40:00,22.86,22.87,22.84,22.86,2100.0,22.3849,22.3947,22.3654,22.3849,2100.0
2008-05-07 14:45:00,22.86,22.86,22.81,22.86,2800.0,22.3849,22.3849,22.336,22.3849,2800.0
2008-05-07 14:50:00,22.86,22.87,22.84,22.84,2600.0,22.3849,22.3947,22.3654,22.3654,2600.0
2008-05-07 14:55:00,22.85,22.85,22.8,22.82,2100.0,22.3751,22.3751,22.3262,22.3458,2100.0
2008-05-07 15:00:00,22.82,22.84,22.81,22.83,5300.0,22.3458,22.3654,22.336,22.3556,5300.0
2008-05-07 15:05:00,22.84,22.84,22.79,22.81,6100.0,22.3654,22.3654,22.3164,22.336,6100.0
2008-05-07 15:10:00,22.81,22.83,22.81,22.83,2500.0,22.336,22.3556,22.336,22.3556,2500.0
2008-05-07 15:15:00,22.83,22.91,22.83,22.85,9600.0,22.3556,22.4339,22.3556,22.3751,9600.0
2008-05-07 15:20:00,22.84,22.85,22.79,22.8,9100.0,22.3654,22.3751,22.3164,22.3262,9100.0
2008-05-07 15:25:00,22.8,22.85,22.8,22.8,8600.0,22.3262,22.3751,22.3262,22.3262,8600.0
2008-05-07 15:30:00,22.8,22.83,22.78,22.83,17800.0,22.3262,22.3556,22.3066,22.3556,17800.0
2008-05-07 15:35:00,22.83,22.83,22.78,22.83,9300.0,22.3556,22.3556,22.3066,22.3556,9300.0
2008-05-07 15:40:00,22.79,22.83,22.79,22.82,7000.0,22.3164,22.3556,22.3164,22.3458,7000.0
2008-05-07 15:45:00,22.82,22.85,22.81,22.85,5100.0,22.3458,22.3751,22.336,22.3751,5100.0
2008-05-07 15:50:00,22.83,22.83,22.77,22.81,10300.0,22.3556,22.3556,22.2968,22.336,10300.0
2008-05-07 15:55:00,22.8,22.81,22.77,22.81,15200.0,22.3262,22.336,22.2968,22.336,15200.0
2008-05-08 09:30:00,22.99,23.33,22.99,23.04,5400.0,22.5122,22.8452,22.5122,22.5612,5400.0
2008-05-08 09:35:00,23.04,23.06,22.98,22.99,7900.0,22.5612,22.5808,22.5024,22.5122,7900.0
2008-05-08 09:40:00,22.98,23.06,22.97,23.02,9400.0,22.5024,22.5808,22.4927,22.5416,9400.0
2008-05-08 09:45:00,23.03,23.15,22.99,23.0,5300.0,22.5514,22.6689,22.5122,22.522,5300.0
2008-05-08 09:50:00,22.99,23.08,22.99,23.05,8500.0,22.5122,22.6004,22.5122,22.571,8500.0
2008-05-08 09:55:00,23.04,23.08,22.99,23.0,7200.0,22.5612,22.6004,22.5122,22.522,7200.0
2008-05-08 10:00:00,22.99,23.01,22.97,23.01,6400.0,22.5122,22.5318,22.4927,22.5318,6400.0
2008-05-08 10:05:00,23.0,23.03,22.99,23.0,6700.0,22.522,22.5514,22.5122,22.522,6700.0
2008-05-08 10:10:00,23.0,23.01,22.99,23.01,10200.0,22.522,22.5318,22.5122,22.5318,10200.0
2008-05-08 10:15:00,23.01,23.02,22.99,23.0,8800.0,22.5318,22.5416,22.5122,22.522,8800.0
2008-05-08 10:20:00,23.0,23.01,22.99,23.01,3900.0,22.522,22.5318,22.5122,22.5318,3900.0
2008-05-08 10:25:00,23.01,23.03,22.99,23.03,3200.0,22.5318,22.5514,22.5122,22.5514,3200.0
2008-05-08 10:30:00,23.04,23.05,23.01,23.02,4000.0,22.5612,22.571,22.5318,22.5416,4000.0
2008-05-08 10:35:00,23.01,23.02,22.99,22.99,4300.0,22.5318,22.5416,22.5122,22.5122,4300.0
2008-05-08 10:40:00,23.0,23.0,22.99,23.0,7700.0,22.522,22.522,22.5122,22.522,7700.0
2008-05-08 10:45:00,23.0,23.0,22.99,23.0,16000.0,22.522,22.522,22.5122,22.522,16000.0
2008-05-08 10:50:00,23.0,23.01,22.99,23.0,5800.0,22.522,22.5318,22.5122,22.522,5800.0
2008-05-08 10:55:00,23.0,23.1,22.99,23.09,4600.0,22.522,22.62,22.5122,22.6102,4600.0
2008-05-08 11:00:00,23.07,23.08,23.03,23.03,2800.0,22.5906,22.6004,22.5514,22.5514,2800.0
2008-05-08 11:05:00,23.02,23.09,23.02,23.09,3600.0,22.5416,22.6102,22.5416,22.6102,3600.0
2008-05-08 11:10:00,23.1,23.1,23.08,23.08,1000.0,22.62,22.62,22.6004,22.6004,1000.0
2008-05-08 11:15:00,23.09,23.09,23.07,23.07,1800.0,22.6102,22.6102,22.5906,22.5906,1800.0
2008-05-08 11:20:00,23.07,23.08,23.05,23.06,3000.0,22.5906,22.6004,22.571,22.5808,3000.0
2008-05-08 11:25:00,23.07,23.08,23.03,23.03,1200.0,22.5906,22.6004,22.5514,22.5514,1200.0
2008-05-08 11:30:00,23.03,23.04,23.01,23.02,2400.0,22.5514,22.5612,22.5318,22.5416,2400.0
2008-05-08 11:35:00,23.03,23.03,22.98,23.0,3400.0,22.5514,22.5514,22.5024,22.522,3400.0
2008-05-08 11:40:00,23.0,23.01,23.0,23.01,1900.0,22.522,22.5318,22.522,22.5318,1900.0
2008-05-08 11:45:00,23.01,23.04,23.0,23.04,1900.0,22.5318,22.5612,22.522,22.5612,1900.0
2008-05-08 11:50:00,23.02,23.02,22.99,23.0,1300.0,22.5416,22.5416,22.5122,22.522,1300.0
2008-05-08 11:55:00,23.0,23.02,22.99,23.02,800.0,22.522,22.5416,22.5122,22.5416,800.0
2008-05-08 12:00:00,23.02,23.03,23.01,23.03,1700.0,22.5416,22.5514,22.5318,22.5514,1700.0
2008-05-08 12:05:00,23.02,23.02,23.0,23.0,1000.0,22.5416,22.5416,22.522,22.522,1000.0
2008-05-08 12:10:00,23.0,23.02,23.0,23.0,2400.0,22.522,22.5416,22.522,22.522,2400.0
2008-05-08 12:15:00,23.0,23.01,22.99,23.01,7000.0,22.522,22.5318,22.5122,22.5318,7000.0
2008-05-08 12:20:00,23.01,23.02,23.0,23.0,4400.0,22.5318,22.5416,22.522,22.522,4400.0
2008-05-08 12:25:00,23.01,23.02,23.0,23.0,2800.0,22.5318,22.5416,22.522,22.522,2800.0
2008-05-08 12:30:00,23.0,23.03,23.0,23.02,2900.0,22.522,22.5514,22.522,22.5416,2900.0
2008-05-08 12:35:00,23.01,23.03,23.01,23.03,1300.0,22.5318,22.5514,22.5318,22.5514,1300.0
2008-05-08 12:40:00,23.03,23.04,23.0,23.02,1700.0,22.5514,22.5612,22.522,22.5416,1700.0
2008-05-08 12:45:00,23.02,23.04,23.01,23.03,1600.0,22.5416,22.5612,22.5318,22.5514,1600.0
2008-05-08 12:50:00,23.03,23.05,23.0,23.03,1800.0,22.5514,22.571,22.522,22.5514,1800.0
2008-05-08 12:55:00,23.02,23.02,23.0,23.0,800.0,22.5416,22.5416,22.522,22.522,800.0
2008-05-08 13:00:00,23.02,23.02,22.99,23.0,4300.0,22.5416,22.5416,22.5122,22.522,4300.0
2008-05-08 13:05:00,23.0,23.01,22.99,23.0,5200.0,22.522,22.5318,22.5122,22.522,5200.0
2008-05-08 13:10:00,23.0,23.0,22.99,23.0,5500.0,22.522,22.522,22.5122,22.522,5500.0
2008-05-08 13:15:00,23.0,23.01,22.99,23.0,8900.0,22.522,22.5318,22.5122,22.522,8900.0
2008-05-08 13:20:00,23.0,23.07,22.99,23.06,4500.0,22.522,22.5906,22.5122,22.5808,4500.0
2008-05-08 13:25:00,23.05,23.06,23.02,23.05,3800.0,22.571,22.5808,22.5416,22.571,3800.0
2008-05-08 13:30:00,23.03,23.15,23.03,23.08,4300.0,22.5514,22.6689,22.5514,22.6004,4300.0
2008-05-08 13:35:00,23.09,23.1,23.08,23.08,500.0,22.6102,22.62,22.6004,22.6004,500.0
2008-05-08 13:40:00,23.09,23.09,23.07,23.07,900.0,22.6102,22.6102,22.5906,22.5906,900.0
2008-05-08 13:45:00,23.07,23.07,23.02,23.03,1600.0,22.5906,22.5906,22.5416,22.5514,1600.0
2008-05-08 13:50:00,23.02,23.04,23.02,23.03,3000.0,22.5416,22.5612,22.5416,22.5514,3000.0
2008-05-08 13:55:00,23.03,23.04,23.0,23.03,2300.0,22.5514,22.5612,22.522,22.5514,2300.0
2008-05-08 14:00:00,23.02,23.03,23.0,23.01,1900.0,22.5416,22.5514,22.522,22.5318,1900.0
2008-05-08 14:05:00,23.01,23.02,23.0,23.02,10000.0,22.5318,22.5416,22.522,22.5416,10000.0
2008-05-08 14:10:00,23.0,23.01,23.0,23.0,5400.0,22.522,22.5318,22.522,22.522,5400.0
2008-05-08 14:15:00,23.0,23.01,22.95,22.95,8800.0,22.522,22.5318,22.4731,22.4731,8800.0
2008-05-08 14:20:00,22.94,22.94,22.9,22.9,3600.0,22.4633,22.4633,22.4241,22.4241,3600.0
2008-05-08 14:25:00,22.9,22.91,22.88,22.9,13500.0,22.4241,22.4339,22.4045,22.4241,13500.0
2008-05-08 14:30:00,22.9,22.91,22.9,22.91,2700.0,22.4241,22.4339,22.4241,22.4339,2700.0
2008-05-08 14:35:00,22.92,22.92,22.9,22.9,4700.0,22.4437,22.4437,22.4241,22.4241,4700.0
2008-05-08 14:40:00,22.9,22.9,22.86,22.9,11000.0,22.4241,22.4241,22.3849,22.4241,11000.0
2008-05-08 14:45:00,22.9,22.93,22.88,22.9,7400.0,22.4241,22.4535,22.4045,22.4241,7400.0
2008-05-08 14:50:00,22.89,22.91,22.87,22.91,8400.0,22.4143,22.4339,22.3947,22.4339,8400.0
2008-05-08 14:55:00,22.9,22.92,22.89,22.9,2100.0,22.4241,22.4437,22.4143,22.4241,2100.0
2008-05-08 15:00:00,22.9,22.96,22.9,22.96,2900.0,22.4241,22.4829,22.4241,22.4829,2900.0
2008-05-08 15:05:00,22.96,22.97,22.92,22.93,4300.0,22.4829,22.4927,22.4437,22.4535,4300.0
2008-05-08 15:10:00,22.93,23.0,22.93,23.0,4300.0,22.4535,22.522,22.4535,22.522,4300.0
2008-05-08 15:15:00,22.98,23.03,22.97,22.98,10900.0,22.5024,22.5514,22.4927,22.5024,10900.0
2008-05-08 15:20:00,22.97,23.01,22.97,23.0,9800.0,22.4927,22.5318,22.4927,22.522,9800.0
2008-05-08 15:25:00,23.01,23.15,23.0,23.06,11100.0,22.5318,22.6689,22.522,22.5808,11100.0
2008-05-08 15:30:00,23.06,23.09,23.05,23.08,6300.0,22.5808,22.6102,22.571,22.6004,6300.0
2008-05-08 15:35:00,23.07,23.13,23.07,23.07,15600.0,22.5906,22.6493,22.5906,22.5906,15600.0
2008-05-08 15:40:00,23.08,23.18,23.08,23.18,10500.0,22.6004,22.6983,22.6004,22.6983,10500.0
2008-05-08 15:45:00,23.17,23.24,23.17,23.19,15600.0,22.6885,22.757,22.6885,22.7081,15600.0
2008-05-08 15:50:00,23.19,23.24,23.15,23.17,11500.0,22.7081,22.757,22.6689,22.6885,11500.0
2008-05-08 15:55:00,23.18,23.18,23.13,23.17,9100.0,22.6983,22.6983,22.6493,22.6885,9100.0
2008-05-09 09:30:00,22.8,23.0,22.8,23.0,2800.0,22.3262,22.522,22.3262,22.522,2800.0
2008-05-09 09:35:00,22.99,23.17,22.98,23.17,1400.0,22.5122,22.6885,22.5024,22.6885,1400.0
2008-05-09 09:40:00,23.12,23.12,22.97,23.03,5900.0,22.6395,22.6395,22.4927,22.5514,5900.0
2008-05-09 09:45:00,22.99,23.01,22.98,23.01,4900.0,22.5122,22.5318,22.5024,22.5318,4900.0
2008-05-09 09:50:00,22.99,23.09,22.99,23.0,3100.0,22.5122,22.6102,22.5122,22.522,3100.0
2008-05-09 09:55:00,23.0,23.01,22.99,23.0,9600.0,22.522,22.5318,22.5122,22.522,9600.0
2008-05-09 10:00:00,23.01,23.09,23.0,23.09,5000.0,22.5318,22.6102,22.522,22.6102,5000.0
2008-05-09 10:05:00,23.08,23.1,23.05,23.09,4800.0,22.6004,22.62,22.571,22.6102,4800.0
2008-05-09 10:10:00,23.1,23.1,23.05,23.07,5800.0,22.62,22.62,22.571,22.5906,5800.0
2008-05-09 10:15:00,23.08,23.09,23.05,23.07,3900.0,22.6004,22.6102,22.571,22.5906,3900.0
2008-05-09 10:20:00,23.07,23.21,23.07,23.2,6700.0,22.5906,22.7277,22.5906,22.7179,6700.0
2008-05-09 10:25:00,23.19,23.2,23.15,23.15,12000.0,22.7081,22.7179,22.6689,22.6689,12000.0
2008-05-09 10:30:00,23.15,23.27,23.15,23.26,5100.0,22.6689,22.7864,22.6689,22.7766,5100.0
2008-05-09 10:35:00,23.27,23.39,23.27,23.31,7500.0,22.7864,22.9039,22.7864,22.8256,7500.0
2008-05-09 10:40:00,23.3,23.33,23.28,23.28,3800.0,22.8158,22.8452,22.7962,22.7962,3800.0
2008-05-09 10:45:00,23.26,23.4,23.25,23.3,3300.0,22.7766,22.9137,22.7668,22.8158,3300.0
2008-05-09 10:50:00,23.31,23.42,23.31,23.4,4200.0,22.8256,22.9333,22.8256,22.9137,4200.0
2008-05-09 10:55:00,23.38,23.45,23.38,23.45,3200.0,22.8941,22.9627,22.8941,22.9627,3200.0
2008-05-09 11:00:00,23.46,23.46,23.4,23.45,3100.0,22.9725,22.9725,22.9137,22.9627,3100.0
2008-05-09 11:05:00,23.45,23.45,23.41,23.41,3600.0,22.9627,22.9627,22.9235,22.9235,3600.0
2008-05-09 11:10:00,23.41,23.42,23.34,23.41,4800.0,22.9235,22.9333,22.855,22.9235,4800.0
2008-05-09 11:15:00,23.4,23.41,23.37,23.4,4200.0,22.9137,22.9235,22.8843,22.9137,4200.0
2008-05-09 11:20:00,23.4,23.41,23.38,23.38,3700.0,22.9137,22.9235,22.8941,22.8941,3700.0
2008-05-09 11:25:00,23.4,23.43,23.37,23.4,3500.0,22.9137,22.9431,22.8843,22.9137,3500.0
2008-05-09 11:30:00,23.39,23.4,23.36,23.38,5800.0,22.9039,22.9137,22.8745,22.8941,5800.0
2008-05-09 11:35:00,23.38,23.41,23.35,23.38,3300.0,22.8941,22.9235,22.8648,22.8941,3300.0
2008-05-09 11:40:00,23.37,23.44,23.36,23.39,7300.0,22.8843,22.9529,22.8745,22.9039,7300.0
2008-05-09 11:45:00,23.41,23.41,23.37,23.37,1400.0,22.9235,22.9235,22.8843,22.8843,1400.0
2008-05-09 11:50:00,23.35,23.35,23.28,23.32,2900.0,22.8648,22.8648,22.7962,22.8354,2900.0
2008-05-09 11:55:00,23.33,23.37,23.33,23.36,500.0,22.8452,22.8843,22.8452,22.8745,500.0
2008-05-09 12:00:00,23.36,23.36,23.3,23.32,2700.0,22.8745,22.8745,22.8158,22.8354,2700.0
2008-05-09 12:05:00,23.31,23.33,23.28,23.28,1600.0,22.8256,22.8452,22.7962,22.7962,1600.0
2008-05-09 12:10:00,23.3,23.3,23.28,23.3,2900.0,22.8158,22.8158,22.7962,22.8158,2900.0
2008-05-09 12:15:00,23.29,23.31,23.28,23.28,1600.0,22.806,22.8256,22.7962,22.7962,1600.0
2008-05-09 12:20:00,23.28,23.29,23.25,23.27,3600.0,22.7962,22.806,22.7668,22.7864,3600.0
2008-05-09 12:25:00,23.25,23.31,23.25,23.3,4200.0,22.7668,22.8256,22.7668,22.8158,4200.0
2008-05-09 12:30:00,23.3,23.32,23.3,23.32,2900.0,22.8158,22.8354,22.8158,22.8354,2900.0
2008-05-09 12:35:00,23.31,23.33,23.3,23.33,500.0,22.8256,22.8452,22.8158,22.8452,500.0
2008-05-09 12:40:00,23.32,23.35,23.32,23.35,3500.0,22.8354,22.8648,22.8354,22.8648,3500.0
2008-05-09 12:45:00,23.36,23.4,23.36,23.36,2500.0,22.8745,22.9137,22.8745,22.8745,2500.0
2008-05-09 12:50:00,23.36,23.36,23.35,23.35,2700.0,22.8745,22.8745,22.8648,22.8648,2700.0
2008-05-09 12:55:00,23.34,23.37,23.34,23.37,2200.0,22.855,22.8843,22.855,22.8843,2200.0
2008-05-09 13:00:00,23.37,23.39,23.34,23.39,6200.0,22.8843,22.9039,22.855,22.9039,6200.0
2008-05-09 13:05:00,23.39,23.39,23.34,23.35,2800.0,22.9039,22.9039,22.855,22.8648,2800.0
2008-05-09 13:10:00,23.35,23.37,23.35,23.35,5400.0,22.8648,22.8843,22.8648,22.8648,5400.0
2008-05-09 13:15:00,23.35,23.35,23.31,23.31,1600.0,22.8648,22.8648,22.8256,22.8256,1600.0
2008-05-09 13:20:00,23.33,23.33,23.32,23.33,600.0,22.8452,22.8452,22.8354,22.8452,600.0
2008-05-09 13:25:00,23.31,23.32,23.3,23.31,2000.0,22.8256,22.8354,22.8158,22.8256,2000.0
2008-05-09 13:30:00,23.3,23.3,23.26,23.26,2200.0,22.8158,22.8158,22.7766,22.7766,2200.0
2008-05-09 13:35:00,23.29,23.29,23.24,23.27,4400.0,22.806,22.806,22.757,22.7864,4400.0
2008-05-09 13:40:00,23.27,23.31,23.26,23.29,3200.0,22.7864,22.8256,22.7766,22.806,3200.0
2008-05-09 13:45:00,23.32,23.32,23.29,23.31,3300.0,22.8354,22.8354,22.806,22.8256,3300.0
2008-05-09 13:50:00,23.3,23.3,23.28,23.29,1800.0,22.8158,22.8158,22.7962,22.806,1800.0
2008-05-09 13:55:00,23.3,23.33,23.3,23.31,2700.0,22.8158,22.8452,22.8158,22.8256,2700.0
2008-05-09 14:00:00,23.33,23.34,23.32,23.32,3100.0,22.8452,22.855,22.8354,22.8354,3100.0
2008-05-09 14:05:00,23.32,23.32,23.29,23.29,1900.0,22.8354,22.8354,22.806,22.806,1900.0
2008-05-09 14:10:00,23.3,23.32,23.29,23.29,2700.0,22.8158,22.8354,22.806,22.806,2700.0
2008-05-09 14:15:00,23.31,23.32,23.29,23.32,2200.0,22.8256,22.8354,22.806,22.8354,2200.0
2008-05-09 14:20:00,23.31,23.32,23.28,23.31,2400.0,22.8256,22.8354,22.7962,22.8256,2400.0
2008-05-09 14:25:00,23.3,23.31,23.28,23.3,4300.0,22.8158,22.8256,22.7962,22.8158,4300.0
2008-05-09 14:30:00,23.3,23.31,23.28,23.28,11000.0,22.8158,22.8256,22.7962,22.7962,11000.0
2008-05-09 14:35:00,23.28,23.32,23.27,23.29,9600.0,22.7962,22.8354,22.7864,22.806,9600.0
2008-05-09 14:40:00,23.3,23.3,23.26,23.27,2900.0,22.8158,22.8158,22.7766,22.7864,2900.0
2008-05-09 14:45:00,23.27,23.28,23.22,23.22,2800.0,22.7864,22.7962,22.7375,22.7375,2800.0
2008-05-09 14:50:00,23.21,23.21,23.18,23.18,4300.0,22.7277,22.7277,22.6983,22.6983,4300.0
2008-05-09 14:55:00,23.19,23.19,23.14,23.15,4500.0,22.7081,22.7081,22.6591,22.6689,4500.0
2008-05-09 15:00:00,23.16,23.17,23.14,23.15,2600.0,22.6787,22.6885,22.6591,22.6689,2600.0
2008-05-09 15:05:00,23.15,23.15,23.13,23.14,2500.0,22.6689,22.6689,22.6493,22.6591,2500.0
2008-05-09 15:10:00,23.14,23.14,23.09,23.09,3100.0,22.6591,22.6591,22.6102,22.6102,3100.0
2008-05-09 15:15:00,23.09,23.1,23.09,23.09,3400.0,22.6102,22.62,22.6102,22.6102,3400.0
2008-05-09 15:20:00,23.09,23.1,23.07,23.09,2100.0,22.6102,22.62,22.5906,22.6102,2100.0
2008-05-09 15:25:00,23.1,23.1,23.08,23.08,3700.0,22.62,22.62,22.6004,22.6004,3700.0
2008-05-09 15:30:00,23.1,23.11,23.08,23.09,4600.0,22.62,22.6297,22.6004,22.6102,4600.0
2008-05-09 15:35:00,23.1,23.12,23.09,23.11,7600.0,22.62,22.6395,22.6102,22.6297,7600.0
2008-05-09 15:40:00,23.12,23.15,23.11,23.12,4200.0,22.6395,22.6689,22.6297,22.6395,4200.0
2008-05-09 15:45:00,23.12,23.12,23.05,23.08,4700.0,22.6395,22.6395,22.571,22.6004,4700.0
2008-05-09 15:50:00,23.08,23.16,23.08,23.16,7000.0,22.6004,22.6787,22.6004,22.6787,7000.0
2008-05-09 15:55:00,23.16,23.18,23.14,23.15,7400.0,22.6787,22.6983,22.6591,22.6689,7400.0
2008-05-12 09:30:00,23.08,23.28,22.95,23.22,4400.0,22.6195,22.8155,22.4921,22.7567,4400.0
2008-05-12 09:35:00,23.36,23.46,23.32,23.44,1700.0,22.8939,22.9919,22.8547,22.9723,1700.0
2008-05-12 09:40:00,23.44,23.44,23.11,23.17,4000.0,22.9723,22.9723,22.6489,22.7077,4000.0
2008-05-12 09:45:00,23.19,23.2,23.02,23.02,2300.0,22.7273,22.7371,22.5607,22.5607,2300.0
2008-05-12 09:50:00,23.04,23.04,22.97,23.01,5100.0,22.5803,22.5803,22.5117,22.5509,5100.0
2008-05-12 09:55:00,23.0,23.02,22.95,22.99,8200.0,22.5411,22.5607,22.4921,22.5313,8200.0
2008-05-12 10:00:00,23.0,23.03,22.99,23.0,5000.0,22.5411,22.5705,22.5313,22.5411,5000.0
2008-05-12 10:05:00,23.0,23.01,22.98,23.0,7900.0,22.5411,22.5509,22.5215,22.5411,7900.0
2008-05-12 10:10:00,23.0,23.03,22.99,23.0,2300.0,22.5411,22.5705,22.5313,22.5411,2300.0
2008-05-12 10:15:00,23.0,23.01,22.97,23.0,13500.0,22.5411,22.5509,22.5117,22.5411,13500.0
2008-05-12 10:20:00,23.01,23.02,23.0,23.0,3400.0,22.5509,22.5607,22.5411,22.5411,3400.0
2008-05-12 10:25:00,23.04,23.05,23.04,23.05,2400.0,22.5803,22.5901,22.5803,22.5901,2400.0
2008-05-12 10:30:00,23.07,23.07,23.03,23.05,1400.0,22.6097,22.6097,22.5705,22.5901,1400.0
2008-05-12 10:35:00,23.03,23.1,23.03,23.1,3500.0,22.5705,22.6391,22.5705,22.6391,3500.0
2008-05-12 10:40:00,23.1,23.15,23.09,23.12,5300.0,22.6391,22.6881,22.6293,22.6587,5300.0
2008-05-12 10:45:00,23.15,23.16,23.11,23.13,2000.0,22.6881,22.6979,22.6489,22.6685,2000.0
2008-05-12 10:50:00,23.15,23.16,23.12,23.16,2500.0,22.6881,22.6979,22.6587,22.6979,2500.0
2008-05-12 10:55:00,23.14,23.14,23.02,23.03,4000.0,22.6783,22.6783,22.5607,22.5705,4000.0
2008-05-12 11:00:00,23.03,23.05,22.99,23.0,21600.0,22.5705,22.5901,22.5313,22.5411,21600.0
2008-05-12 11:05:00,23.01,23.02,22.99,23.0,7800.0,22.5509,22.5607,22.5313,22.5411,7800.0
2008-05-12 11:10:00,23.0,23.01,22.99,23.01,7600.0,22.5411,22.5509,22.5313,22.5509,7600.0
2008-05-12 11:15:00,23.0,23.02,22.99,23.0,5400.0,22.5411,22.5607,22.5313,22.5411,5400.0
2008-05-12 11:20:00,23.0,23.03,23.0,23.02,2600.0,22.5411,22.5705,22.5411,22.5607,2600.0
2008-05-12 11:25:00,23.01,23.06,23.01,23.05,5500.0,22.5509,22.5999,22.5509,22.5901,5500.0
2008-05-12 11:30:00,23.07,23.07,23.04,23.04,2000.0,22.6097,22.6097,22.5803,22.5803,2000.0
2008-05-12 11:35:00,23.04,23.04,23.0,23.0,3500.0,22.5803,22.5803,22.5411,22.5411,3500.0
2008-05-12 11:40:00,23.01,23.05,23.0,23.03,3400.0,22.5509,22.5901,22.5411,22.5705,3400.0
2008-05-12 11:45:00,23.03,23.05,23.01,23.05,2100.0,22.5705,22.5901,22.5509,22.5901,2100.0
2008-05-12 11:50:00,23.05,23.1,23.04,23.07,4700.0,22.5901,22.6391,22.5803,22.6097,4700.0
2008-05-12 11:55:00,23.08,23.08,23.06,23.07,600.0,22.6195,22.6195,22.5999,22.6097,600.0
2008-05-12 12:00:00,23.08,23.09,23.06,23.09,3300.0,22.6195,22.6293,22.5999,22.6293,3300.0
2008-05-12 12:05:00,23.07,23.1,23.07,23.07,1800.0,22.6097,22.6391,22.6097,22.6097,1800.0
2008-05-12 12:10:00,23.09,23.1,23.08,23.09,1700.0,22.6293,22.6391,22.6195,22.6293,1700.0
2008-05-12 12:15:00,23.09,23.09,23.08,23.08,2000.0,22.6293,22.6293,22.6195,22.6195,2000.0
2008-05-12 12:20:00,23.08,23.08,23.06,23.07,2200.0,22.6195,22.6195,22.5999,22.6097,2200.0
2008-05-12 12:25:00,23.07,23.08,23.07,23.07,600.0,22.6097,22.6195,22.6097,22.6097,600.0
2008-05-12 12:30:00,23.09,23.13,23.08,23.13,1200.0,22.6293,22.6685,22.6195,22.6685,1200.0
2008-05-12 12:35:00,23.1,23.12,23.03,23.05,20800.0,22.6391,22.6587,22.5705,22.5901,20800.0
2008-05-12 12:40:00,23.04,23.05,23.02,23.04,1500.0,22.5803,22.5901,22.5607,22.5803,1500.0
2008-05-12 12:45:00,23.05,23.09,23.04,23.07,8400.0,22.5901,22.6293,22.5803,22.6097,8400.0
2008-05-12 12:50:00,23.09,23.2,23.09,23.17,14800.0,22.6293,22.7371,22.6293,22.7077,14800.0
2008-05-12 12:55:00,23.17,23.17,23.17,23.17,200.0,22.7077,22.7077,22.7077,22.7077,200.0
2008-05-12 13:00:00,23.18,23.19,23.18,23.18,1200.0,22.7175,22.7273,22.7175,22.7175,1200.0
2008-05-12 13:05:00,23.19,23.19,23.18,23.18,1800.0,22.7273,22.7273,22.7175,22.7175,1800.0
2008-05-12 13:10:00,23.18,23.19,23.09,23.1,16100.0,22.7175,22.7273,22.6293,22.6391,16100.0
2008-05-12 13:15:00,23.1,23.13,23.1,23.12,3600.0,22.6391,22.6685,22.6391,22.6587,3600.0
2008-05-12 13:20:00,23.12,23.21,23.12,23.21,11900.0,22.6587,22.7469,22.6587,22.7469,11900.0
2008-05-12 13:25:00,23.21,23.22,23.18,23.18,16300.0,22.7469,22.7567,22.7175,22.7175,16300.0
2008-05-12 13:30:00,23.18,23.2,23.15,23.16,15100.0,22.7175,22.7371,22.6881,22.6979,15100.0
2008-05-12 13:35:00,23.15,23.15,23.14,23.15,5400.0,22.6881,22.6881,22.6783,22.6881,5400.0
2008-05-12 13:40:00,23.15,23.15,23.15,23.15,600.0,22.6881,22.6881,22.6881,22.6881,600.0
2008-05-12 13:45:00,23.15,23.16,23.14,23.15,9400.0,22.6881,22.6979,22.6783,22.6881,9400.0
2008-05-12 13:50:00,23.16,23.16,23.14,23.14,2600.0,22.6979,22.6979,22.6783,22.6783,2600.0
2008-05-12 13:55:00,23.14,23.17,23.14,23.17,2000.0,22.6783,22.7077,22.6783,22.7077,2000.0
2008-05-12 14:00:00,23.17,23.17,23.15,23.15,1700.0,22.7077,22.7077,22.6881,22.6881,1700.0
2008-05-12 14:05:00,23.17,23.17,23.16,23.16,1900.0,22.7077,22.7077,22.6979,22.6979,1900.0
2008-05-12 14:10:00,23.17,23.18,23.17,23.18,3200.0,22.7077,22.7175,22.7077,22.7175,3200.0
2008-05-12 14:15:00,23.17,23.21,23.17,23.21,2200.0,22.7077,22.7469,22.7077,22.7469,2200.0
2008-05-12 14:20:00,23.21,23.22,23.21,23.22,3000.0,22.7469,22.7567,22.7469,22.7567,3000.0
2008-05-12 14:25:00,23.21,23.29,23.21,23.29,3300.0,22.7469,22.8253,22.7469,22.8253,3300.0
2008-05-12 14:30:00,23.31,23.35,23.31,23.33,3900.0,22.8449,22.8841,22.8449,22.8645,3900.0
2008-05-12 14:35:00,23.34,23.34,23.33,23.33,1000.0,22.8743,22.8743,22.8645,22.8645,1000.0
2008-05-12 14:40:00,23.34,23.42,23.33,23.39,4600.0,22.8743,22.9527,22.8645,22.9233,4600.0
2008-05-12 14:45:00,23.36,23.44,23.36,23.42,4400.0,22.8939,22.9723,22.8939,22.9527,4400.0
2008-05-12 14:50:00,23.43,23.56,23.43,23.49,13000.0,22.9625,23.0899,22.9625,23.0213,13000.0
2008-05-12 14:55:00,23.49,23.51,23.48,23.49,4500.0,23.0213,23.0409,23.0115,23.0213,4500.0
2008-05-12 15:00:00,23.48,23.49,23.46,23.49,5800.0,23.0115,23.0213,22.9919,23.0213,5800.0
2008-05-12 15:05:00,23.47,23.5,23.46,23.5,3000.0,23.0017,23.0311,22.9919,23.0311,3000.0
2008-05-12 15:10:00,23.5,23.51,23.5,23.5,5900.0,23.0311,23.0409,23.0311,23.0311,5900.0
2008-05-12 15:15:00,23.51,23.55,23.5,23.55,4400.0,23.0409,23.0801,23.0311,23.0801,4400.0
2008-05-12 15:20:00,23.55,23.61,23.55,23.61,5300.0,23.0801,23.1389,23.0801,23.1389,5300.0
2008-05-12 15:25:00,23.6,23.61,23.59,23.6,5000.0,23.1291,23.1389,23.1193,23.1291,5000.0
2008-05-12 15:30:00,23.6,23.61,23.59,23.61,7200.0,23.1291,23.1389,23.1193,23.1389,7200.0
2008-05-12 15:35:00,23.6,23.61,23.6,23.6,9000.0,23.1291,23.1389,23.1291,23.1291,9000.0
2008-05-12 15:40:00,23.6,23.61,23.6,23.6,15400.0,23.1291,23.1389,23.1291,23.1291,15400.0
2008-05-12 15:45:00,23.6,23.66,23.6,23.61,22600.0,23.1291,23.1879,23.1291,23.1389,22600.0
2008-05-12 15:50:00,23.61,23.62,23.6,23.6,15600.0,23.1389,23.1487,23.1291,23.1291,15600.0
2008-05-12 15:55:00,23.59,23.64,23.58,23.61,25400.0,23.1193,23.1683,23.1095,23.1389,25400.0
2008-05-13 09:30:00,23.58,24.15,23.58,24.1,4900.0,23.1095,23.6682,23.1095,23.6192,4900.0
2008-05-13 09:35:00,24.07,24.12,23.78,23.9,10200.0,23.5898,23.6388,23.3055,23.4232,10200.0
2008-05-13 09:40:00,23.8,24.3,23.8,24.3,18500.0,23.3251,23.8152,23.3251,23.8152,18500.0
2008-05-13 09:45:00,24.3,24.64,24.24,24.63,27400.0,23.8152,24.1484,23.7564,24.1386,27400.0
2008-05-13 09:50:00,24.64,24.64,24.38,24.38,29600.0,24.1484,24.1484,23.8936,23.8936,29600.0
2008-05-13 09:55:00,24.38,24.52,24.38,24.48,4300.0,23.8936,24.0308,23.8936,23.9916,4300.0
2008-05-13 10:00:00,24.48,24.53,24.47,24.53,4300.0,23.9916,24.0406,23.9818,24.0406,4300.0
2008-05-13 10:05:00,24.53,24.53,24.25,24.26,6500.0,24.0406,24.0406,23.7662,23.776,6500.0
2008-05-13 10:10:00,24.24,24.28,24.24,24.27,4200.0,23.7564,23.7956,23.7564,23.7858,4200.0
2008-05-13 10:15:00,24.25,24.25,24.19,24.23,5700.0,23.7662,23.7662,23.7074,23.7466,5700.0
2008-05-13 10:20:00,24.22,24.24,24.17,24.17,2500.0,23.7368,23.7564,23.6878,23.6878,2500.0
2008-05-13 10:25:00,24.18,24.2,24.1,24.1,2700.0,23.6976,23.7172,23.6192,23.6192,2700.0
2008-05-13 10:30:00,24.14,24.14,24.07,24.08,4300.0,23.6584,23.6584,23.5898,23.5996,4300.0
2008-05-13 10:35:00,24.07,24.28,24.06,24.25,5200.0,23.5898,23.7956,23.58,23.7662,5200.0
2008-05-13 10:40:00,24.24,24.27,24.18,24.19,4200.0,23.7564,23.7858,23.6976,23.7074,4200.0
2008-05-13 10:45:00,24.18,24.25,24.16,24.24,6500.0,23.6976,23.7662,23.678,23.7564,6500.0
2008-05-13 10:50:00,24.24,24.24,24.2,24.2,3600.0,23.7564,23.7564,23.7172,23.7172,3600.0
2008-05-13 10:55:00,24.21,24.21,24.11,24.11,5100.0,23.727,23.727,23.629,23.629,5100.0
2008-05-13 11:00:00,24.1,24.1,24.0,24.0,4600.0,23.6192,23.6192,23.5212,23.5212,4600.0
2008-05-13 11:05:00,24.0,24.01,23.97,24.0,4700.0,23.5212,23.531,23.4918,23.5212,4700.0
2008-05-13 11:10:00,24.01,24.07,24.01,24.02,5400.0,23.531,23.5898,23.531,23.5408,5400.0
2008-05-13 11:15:00,24.01,24.01,23.98,23.99,2500.0,23.531,23.531,23.5016,23.5114,2500.0
2008-05-13 11:20:00,23.98,23.99,23.92,23.92,3500.0,23.5016,23.5114,23.4428,23.4428,3500.0
2008-05-13 11:25:00,23.94,23.94,23.89,23.91,1900.0,23.4624,23.4624,23.4134,23.433,1900.0
2008-05-13 11:30:00,23.91,23.91,23.87,23.87,1600.0,23.433,23.433,23.3937,23.3937,1600.0
2008-05-13 11:35:00,23.87,23.89,23.86,23.87,2800.0,23.3937,23.4134,23.3839,23.3937,2800.0
2008-05-13 11:40:00,23.88,23.99,23.87,23.95,4300.0,23.4035,23.5114,23.3937,23.4722,4300.0
2008-05-13 11:45:00,23.98,24.03,23.98,23.99,1300.0,23.5016,23.5506,23.5016,23.5114,1300.0
2008-05-13 11:50:00,24.0,24.15,24.0,24.15,11200.0,23.5212,23.6682,23.5212,23.6682,11200.0
2008-05-13 11:55:00,24.15,24.15,24.08,24.15,2100.0,23.6682,23.6682,23.5996,23.6682,2100.0
2008-05-13 12:00:00,24.15,24.15,24.1,24.12,1000.0,23.6682,23.6682,23.6192,23.6388,1000.0
2008-05-13 12:05:00,24.11,24.11,24.09,24.1,1100.0,23.629,23.629,23.6094,23.6192,1100.0
2008-05-13 12:10:00,24.1,24.1,24.05,24.09,3100.0,23.6192,23.6192,23.5702,23.6094,3100.0
2008-05-13 12:15:00,24.08,24.12,24.06,24.11,2300.0,23.5996,23.6388,23.58,23.629,2300.0
2008-05-13 12:20:00,24.12,24.12,24.12,24.12,300.0,23.6388,23.6388,23.6388,23.6388,300.0
2008-05-13 12:25:00,24.12,24.12,24.07,24.07,1700.0,23.6388,23.6388,23.5898,23.5898,1700.0
2008-05-13 12:30:00,24.08,24.08,24.03,24.03,3700.0,23.5996,23.5996,23.5506,23.5506,3700.0
2008-05-13 12:35:00,24.05,24.05,24.0,24.0,1300.0,23.5702,23.5702,23.5212,23.5212,1300.0
2008-05-13 12:40:00,24.02,24.02,23.98,23.98,800.0,23.5408,23.5408,23.5016,23.5016,800.0
2008-05-13 12:45:00,23.96,23.96,23.89,23.9,2300.0,23.482,23.482,23.4134,23.4232,2300.0
2008-05-13 12:50:00,23.91,23.91,23.89,23.9,1000.0,23.433,23.433,23.4134,23.4232,1000.0
2008-05-13 12:55:00,23.89,23.9,23.89,23.89,600.0,23.4134,23.4232,23.4134,23.4134,600.0
2008-05-13 13:00:00,23.9,23.9,23.87,23.87,900.0,23.4232,23.4232,23.3937,23.3937,900.0
2008-05-13 13:05:00,23.86,23.87,23.84,23.85,1800.0,23.3839,23.3937,23.3643,23.3741,1800.0
2008-05-13 13:10:00,23.85,23.85,23.8,23.8,2100.0,23.3741,23.3741,23.3251,23.3251,2100.0
2008-05-13 13:15:00,23.82,23.82,23.78,23.78,2200.0,23.3447,23.3447,23.3055,23.3055,2200.0
2008-05-13 13:20:00,23.76,23.84,23.75,23.84,7200.0,23.2859,23.3643,23.2761,23.3643,7200.0
2008-05-13 13:25:00,23.86,23.93,23.85,23.93,4500.0,23.3839,23.4526,23.3741,23.4526,4500.0
2008-05-13 13:30:00,23.91,24.0,23.91,24.0,2700.0,23.433,23.5212,23.433,23.5212,2700.0
2008-05-13 13:35:00,24.0,24.12,23.98,24.06,16600.0,23.5212,23.6388,23.5016,23.58,16600.0
2008-05-13 13:40:00,24.05,24.06,24.0,24.0,1800.0,23.5702,23.58,23.5212,23.5212,1800.0
2008-05-13 13:45:00,24.01,24.02,24.0,24.0,2100.0,23.531,23.5408,23.5212,23.5212,2100.0
2008-05-13 13:50:00,24.02,24.1,24.02,24.06,1600.0,23.5408,23.6192,23.5408,23.58,1600.0
2008-05-13 13:55:00,24.04,24.04,24.03,24.03,600.0,23.5604,23.5604,23.5506,23.5506,600.0
2008-05-13 14:00:00,24.02,24.03,24.0,24.02,2800.0,23.5408,23.5506,23.5212,23.5408,2800.0
2008-05-13 14:05:00,24.02,24.03,24.0,24.0,3700.0,23.5408,23.5506,23.5212,23.5212,3700.0
2008-05-13 14:10:00,24.0,24.01,24.0,24.01,1900.0,23.5212,23.531,23.5212,23.531,1900.0
2008-05-13 14:15:00,24.0,24.1,23.99,24.07,17600.0,23.5212,23.6192,23.5114,23.5898,17600.0
2008-05-13 14:20:00,24.08,24.08,24.07,24.07,700.0,23.5996,23.5996,23.5898,23.5898,700.0
2008-05-13 14:25:00,24.08,24.11,24.04,24.04,5800.0,23.5996,23.629,23.5604,23.5604,5800.0
2008-05-13 14:30:00,24.04,24.04,23.99,24.01,5400.0,23.5604,23.5604,23.5114,23.531,5400.0
2008-05-13 14:35:00,24.01,24.01,23.98,23.98,2200.0,23.531,23.531,23.5016,23.5016,2200.0
2008-05-13 14:40:00,23.98,23.99,23.97,23.99,3500.0,23.5016,23.5114,23.4918,23.5114,3500.0
2008-05-13 14:45:00,24.01,24.01,23.99,24.0,3500.0,23.531,23.531,23.5114,23.5212,3500.0
2008-05-13 14:50:00,24.01,24.01,24.0,24.01,2200.0,23.531,23.531,23.5212,23.531,2200.0
2008-05-13 14:55:00,24.0,24.05,24.0,24.05,2900.0,23.5212,23.5702,23.5212,23.5702,2900.0
2008-05-13 15:00:00,24.05,24.1,24.01,24.1,7200.0,23.5702,23.6192,23.531,23.6192,7200.0
2008-05-13 15:05:00,24.1,24.18,24.1,24.16,3800.0,23.6192,23.6976,23.6192,23.678,3800.0
2008-05-13 15:10:00,24.16,24.26,24.16,24.17,8100.0,23.678,23.776,23.678,23.6878,8100.0
2008-05-13 15:15:00,24.18,24.2,24.12,24.12,1900.0,23.6976,23.7172,23.6388,23.6388,1900.0
2008-05-13 15:20:00,24.12,24.12,24.1,24.1,5300.0,23.6388,23.6388,23.6192,23.6192,5300.0
2008-05-13 15:25:00,24.1,24.11,24.09,24.1,4300.0,23.6192,23.629,23.6094,23.6192,4300.0
2008-05-13 15:30:00,24.1,24.11,24.09,24.1,5000.0,23.6192,23.629,23.6094,23.6192,5000.0
2008-05-13 15:35:00,24.09,24.12,24.09,24.12,8300.0,23.6094,23.6388,23.6094,23.6388,8300.0
2008-05-13 15:40:00,24.12,24.17,24.12,24.17,4600.0,23.6388,23.6878,23.6388,23.6878,4600.0
2008-05-13 15:45:00,24.16,24.17,24.14,24.14,5600.0,23.678,23.6878,23.6584,23.6584,5600.0
2008-05-13 15:50:00,24.14,24.16,24.14,24.15,5700.0,23.6584,23.678,23.6584,23.6682,5700.0
2008-05-13 15:55:00,24.14,24.19,24.14,24.17,6200.0,23.6584,23.7074,23.6584,23.6878,6200.0
2008-05-14 09:30:00,24.26,24.33,24.26,24.33,2000.0,23.776,23.8446,23.776,23.8446,2000.0
2008-05-14 09:35:00,24.37,24.46,24.35,24.46,1800.0,23.8838,23.972,23.8642,23.972,1800.0
2008-05-14 09:40:00,24.47,24.73,24.47,24.64,5800.0,23.9818,24.2366,23.9818,24.1484,5800.0
2008-05-14 09:45:00,24.65,24.7,24.64,24.65,5100.0,24.1582,24.2072,24.1484,24.1582,5100.0
2008-05-14 09:50:00,24.65,24.86,24.59,24.59,11100.0,24.1582,24.364,24.0994,24.0994,11100.0
2008-05-14 09:55:00,24.58,24.59,24.42,24.45,5100.0,24.0896,24.0994,23.9328,23.9622,5100.0
2008-05-14 10:00:00,24.45,24.45,24.38,24.38,3000.0,23.9622,23.9622,23.8936,23.8936,3000.0
2008-05-14 10:05:00,24.38,24.45,24.38,24.45,6400.0,23.8936,23.9622,23.8936,23.9622,6400.0
2008-05-14 10:10:00,24.46,24.55,24.45,24.53,4900.0,23.972,24.0602,23.9622,24.0406,4900.0
2008-05-14 10:15:00,24.53,24.54,24.49,24.52,6000.0,24.0406,24.0504,24.0014,24.0308,6000.0
2008-05-14 10:20:00,24.49,24.49,24.44,24.49,4100.0,24.0014,24.0014,23.9524,24.0014,4100.0
2008-05-14 10:25:00,24.49,24.52,24.46,24.47,5700.0,24.0014,24.0308,23.972,23.9818,5700.0
2008-05-14 10:30:00,24.49,24.5,24.47,24.5,3000.0,24.0014,24.0112,23.9818,24.0112,3000.0
2008-05-14 10:35:00,24.48,24.51,24.43,24.44,5200.0,23.9916,24.021,23.9426,23.9524,5200.0
2008-05-14 10:40:00,24.44,24.47,24.44,24.46,17700.0,23.9524,23.9818,23.9524,23.972,17700.0
2008-05-14 10:45:00,24.44,24.47,24.44,24.46,2100.0,23.9524,23.9818,23.9524,23.972,2100.0
2008-05-14 10:50:00,24.46,24.48,24.46,24.48,3000.0,23.972,23.9916,23.972,23.9916,3000.0
2008-05-14 10:55:00,24.46,24.46,24.44,24.46,3200.0,23.972,23.972,23.9524,23.972,3200.0
2008-05-14 11:00:00,24.45,24.45,24.39,24.39,6300.0,23.9622,23.9622,23.9034,23.9034,6300.0
2008-05-14 11:05:00,24.39,24.39,24.34,24.35,4400.0,23.9034,23.9034,23.8544,23.8642,4400.0
2008-05-14 11:10:00,24.35,24.35,24.35,24.35,1600.0,23.8642,23.8642,23.8642,23.8642,1600.0
2008-05-14 11:15:00,24.35,24.36,24.34,24.35,2500.0,23.8642,23.874,23.8544,23.8642,2500.0
2008-05-14 11:20:00,24.36,24.41,24.35,24.4,5700.0,23.874,23.923,23.8642,23.9132,5700.0
2008-05-14 11:25:00,24.4,24.44,24.4,24.43,2900.0,23.9132,23.9524,23.9132,23.9426,2900.0
2008-05-14 11:30:00,24.43,24.46,24.43,24.46,1300.0,23.9426,23.972,23.9426,23.972,1300.0
2008-05-14 11:35:00,24.46,24.47,24.45,24.46,3900.0,23.972,23.9818,23.9622,23.972,3900.0
2008-05-14 11:40:00,24.46,24.47,24.45,24.46,2500.0,23.972,23.9818,23.9622,23.972,2500.0
2008-05-14 11:45:00,24.45,24.46,24.45,24.46,2100.0,23.9622,23.972,23.9622,23.972,2100.0
2008-05-14 11:50:00,24.46,24.46,24.45,24.45,2100.0,23.972,23.972,23.9622,23.9622,2100.0
2008-05-14 11:55:00,24.45,24.46,24.45,24.46,1500.0,23.9622,23.972,23.9622,23.972,1500.0
2008-05-14 12:00:00,24.45,24.47,24.45,24.46,3300.0,23.9622,23.9818,23.9622,23.972,3300.0
2008-05-14 12:05:00,24.47,24.47,24.46,24.47,1600.0,23.9818,23.9818,23.972,23.9818,1600.0
2008-05-14 12:10:00,24.48,24.54,24.47,24.53,3100.0,23.9916,24.0504,23.9818,24.0406,3100.0
2008-05-14 12:15:00,24.54,24.59,24.54,24.59,3000.0,24.0504,24.0994,24.0504,24.0994,3000.0
2008-05-14 12:20:00,24.59,24.62,24.59,24.59,4700.0,24.0994,24.1288,24.0994,24.0994,4700.0
2008-05-14 12:25:00,24.61,24.62,24.6,24.61,2000.0,24.119,24.1288,24.1092,24.119,2000.0
2008-05-14 12:30:00,24.62,24.62,24.61,24.61,2200.0,24.1288,24.1288,24.119,24.119,2200.0
2008-05-14 12:35:00,24.62,24.62,24.6,24.61,2700.0,24.1288,24.1288,24.1092,24.119,2700.0
2008-05-14 12:40:00,24.61,24.61,24.6,24.6,1100.0,24.119,24.119,24.1092,24.1092,1100.0
2008-05-14 12:45:00,24.6,24.6,24.59,24.59,1100.0,24.1092,24.1092,24.0994,24.0994,1100.0
2008-05-14 12:50:00,24.59,24.59,24.57,24.57,1700.0,24.0994,24.0994,24.0798,24.0798,1700.0
2008-05-14 12:55:00,24.57,24.58,24.56,24.57,1500.0,24.0798,24.0896,24.07,24.0798,1500.0
2008-05-14 13:00:00,24.59,24.59,24.54,24.54,1800.0,24.0994,24.0994,24.0504,24.0504,1800.0
2008-05-14 13:05:00,24.53,24.54,24.49,24.52,2000.0,24.0406,24.0504,24.0014,24.0308,2000.0
2008-05-14 13:10:00,24.49,24.52,24.48,24.48,2400.0,24.0014,24.0308,23.9916,23.9916,2400.0
2008-05-14 13:15:00,24.49,24.52,24.45,24.47,2700.0,24.0014,24.0308,23.9622,23.9818,2700.0
2008-05-14 13:20:00,24.42,24.42,24.37,24.37,2100.0,23.9328,23.9328,23.8838,23.8838,2100.0
2008-05-14 13:25:00,24.37,24.38,24.34,24.34,2000.0,23.8838,23.8936,23.8544,23.8544,2000.0
2008-05-14 13:30:00,24.35,24.36,24.33,24.34,2100.0,23.8642,23.874,23.8446,23.8544,2100.0
2008-05-14 13:35:00,24.35,24.37,24.34,24.37,1700.0,23.8642,23.8838,23.8544,23.8838,1700.0
2008-05-14 13:40:00,24.34,24.38,24.31,24.32,4100.0,23.8544,23.8936,23.825,23.8348,4100.0
2008-05-14 13:45:00,24.34,24.34,24.32,24.34,5000.0,23.8544,23.8544,23.8348,23.8544,5000.0
2008-05-14 13:50:00,24.34,24.35,24.32,24.34,1600.0,23.8544,23.8642,23.8348,23.8544,1600.0
2008-05-14 13:55:00,24.32,24.34,24.31,24.31,1600.0,23.8348,23.8544,23.825,23.825,1600.0
2008-05-14 14:00:00,24.33,24.35,24.32,24.35,4700.0,23.8446,23.8642,23.8348,23.8642,4700.0
2008-05-14 14:05:00,24.35,24.35,24.33,24.33,2900.0,23.8642,23.8642,23.8446,23.8446,2900.0
2008-05-14 14:10:00,24.34,24.42,24.33,24.39,5500.0,23.8544,23.9328,23.8446,23.9034,5500.0
2008-05-14 14:15:00,24.4,24.4,24.37,24.38,2100.0,23.9132,23.9132,23.8838,23.8936,2100.0
2008-05-14 14:20:00,24.37,24.38,24.35,24.36,1300.0,23.8838,23.8936,23.8642,23.874,1300.0
2008-05-14 14:25:00,24.35,24.37,24.35,24.35,1500.0,23.8642,23.8838,23.8642,23.8642,1500.0
2008-05-14 14:30:00,24.37,24.42,24.36,24.41,13800.0,23.8838,23.9328,23.874,23.923,13800.0
2008-05-14 14:35:00,24.4,24.41,24.36,24.37,5800.0,23.9132,23.923,23.874,23.8838,5800.0
2008-05-14 14:40:00,24.36,24.36,24.33,24.33,3000.0,23.874,23.874,23.8446,23.8446,3000.0
2008-05-14 14:45:00,24.34,24.34,24.32,24.32,11100.0,23.8544,23.8544,23.8348,23.8348,11100.0
2008-05-14 14:50:00,24.33,24.33,24.32,24.33,2300.0,23.8446,23.8446,23.8348,23.8446,2300.0
2008-05-14 14:55:00,24.32,24.33,24.3,24.31,4100.0,23.8348,23.8446,23.8152,23.825,4100.0
2008-05-14 15:00:00,24.29,24.29,24.25,24.25,6700.0,23.8054,23.8054,23.7662,23.7662,6700.0
2008-05-14 15:05:00,24.26,24.27,24.16,24.16,4900.0,23.776,23.7858,23.678,23.678,4900.0
2008-05-14 15:10:00,24.15,24.17,24.14,24.16,5100.0,23.6682,23.6878,23.6584,23.678,5100.0
2008-05-14 15:15:00,24.16,24.21,24.15,24.2,33200.0,23.678,23.727,23.6682,23.7172,33200.0
2008-05-14 15:20:00,24.19,24.22,24.19,24.22,9800.0,23.7074,23.7368,23.7074,23.7368,9800.0
2008-05-14 15:25:00,24.23,24.27,24.21,24.27,3100.0,23.7466,23.7858,23.727,23.7858,3100.0
2008-05-14 15:30:00,24.27,24.28,24.25,24.28,11000.0,23.7858,23.7956,23.7662,23.7956,11000.0
2008-05-14 15:35:00,24.27,24.28,24.27,24.28,83500.0,23.7858,23.7956,23.7858,23.7956,83500.0
2008-05-14 15:40:00,24.28,24.31,24.28,24.3,8000.0,23.7956,23.825,23.7956,23.8152,8000.0
2008-05-14 15:45:00,24.3,24.33,24.29,24.31,29400.0,23.8152,23.8446,23.8054,23.825,29400.0
2008-05-14 15:50:00,24.33,24.44,24.29,24.3,26400.0,23.8446,23.9524,23.8054,23.8152,26400.0
2008-05-14 15:55:00,24.3,24.32,24.26,24.28,49800.0,23.8152,23.8348,23.776,23.7956,49800.0
2008-05-15 09:30:00,24.27,24.37,24.27,24.37,200.0,23.7858,23.8838,23.7858,23.8838,200.0
2008-05-15 09:35:00,24.14,24.2,24.07,24.2,1400.0,23.6584,23.7172,23.5898,23.7172,1400.0
2008-05-15 09:40:00,24.23,24.37,24.23,24.37,1400.0,23.7466,23.8838,23.7466,23.8838,1400.0
2008-05-15 09:45:00,24.34,24.34,24.2,24.26,2900.0,23.8544,23.8544,23.7172,23.776,2900.0
2008-05-15 09:50:00,24.24,24.24,24.2,24.22,1400.0,23.7564,23.7564,23.7172,23.7368,1400.0
2008-05-15 09:55:00,24.27,24.31,24.27,24.31,1800.0,23.7858,23.825,23.7858,23.825,1800.0
2008-05-15 10:00:00,24.36,24.42,24.33,24.4,2200.0,23.874,23.9328,23.8446,23.9132,2200.0
2008-05-15 10:05:00,24.37,24.39,24.37,24.39,900.0,23.8838,23.9034,23.8838,23.9034,900.0
2008-05-15 10:10:00,24.4,24.41,24.38,24.38,4300.0,23.9132,23.923,23.8936,23.8936,4300.0
2008-05-15 10:15:00,24.39,24.48,24.39,24.47,2300.0,23.9034,23.9916,23.9034,23.9818,2300.0
2008-05-15 10:20:00,24.49,24.58,24.49,24.58,2500.0,24.0014,24.0896,24.0014,24.0896,2500.0
2008-05-15 10:25:00,24.54,24.56,24.54,24.55,600.0,24.0504,24.07,24.0504,24.0602,600.0
2008-05-15 10:30:00,24.54,24.56,24.5,24.5,4000.0,24.0504,24.07,24.0112,24.0112,4000.0
2008-05-15 10:35:00,24.53,24.53,24.49,24.5,1200.0,24.0406,24.0406,24.0014,24.0112,1200.0
2008-05-15 10:40:00,24.48,24.49,24.48,24.48,500.0,23.9916,24.0014,23.9916,23.9916,500.0
2008-05-15 10:45:00,24.5,24.52,24.47,24.47,1500.0,24.0112,24.0308,23.9818,23.9818,1500.0
2008-05-15 10:50:00,24.48,24.48,24.46,24.46,1500.0,23.9916,23.9916,23.972,23.972,1500.0
2008-05-15 10:55:00,24.46,24.48,24.45,24.48,400.0,23.972,23.9916,23.9622,23.9916,400.0
2008-05-15 11:00:00,24.48,24.48,24.43,24.47,3600.0,23.9916,23.9916,23.9426,23.9818,3600.0
2008-05-15 11:05:00,24.48,24.48,24.46,24.46,1400.0,23.9916,23.9916,23.972,23.972,1400.0
2008-05-15 11:10:00,24.46,24.47,24.46,24.47,200.0,23.972,23.9818,23.972,23.9818,200.0
2008-05-15 11:15:00,24.46,24.48,24.46,24.48,1700.0,23.972,23.9916,23.972,23.9916,1700.0
2008-05-15 11:20:00,24.46,24.52,24.46,24.52,700.0,23.972,24.0308,23.972,24.0308,700.0
2008-05-15 11:25:00,24.54,24.54,24.53,24.53,200.0,24.0504,24.0504,24.0406,24.0406,200.0
2008-05-15 11:30:00,24.52,24.52,24.5,24.5,400.0,24.0308,24.0308,24.0112,24.0112,400.0
2008-05-15 11:35:00,24.5,24.51,24.5,24.51,600.0,24.0112,24.021,24.0112,24.021,600.0
2008-05-15 11:40:00,24.5,24.51,24.5,24.5,1400.0,24.0112,24.021,24.0112,24.0112,1400.0
2008-05-15 11:45:00,24.5,24.52,24.49,24.52,600.0,24.0112,24.0308,24.0014,24.0308,600.0
2008-05-15 11:50:00,24.49,24.53,24.49,24.5,2200.0,24.0014,24.0406,24.0014,24.0112,2200.0
2008-05-15 11:55:00,24.55,24.56,24.53,24.53,1100.0,24.0602,24.07,24.0406,24.0406,1100.0
2008-05-15 12:00:00,24.55,24.61,24.55,24.59,1700.0,24.0602,24.119,24.0602,24.0994,1700.0
2008-05-15 12:05:00,24.61,24.61,24.57,24.58,2600.0,24.119,24.119,24.0798,24.0896,2600.0
2008-05-15 12:10:00,24.57,24.58,24.57,24.58,200.0,24.0798,24.0896,24.0798,24.0896,200.0
2008-05-15 12:15:00,24.58,24.6,24.57,24.6,600.0,24.0896,24.1092,24.0798,24.1092,600.0
2008-05-15 12:20:00,24.61,24.62,24.61,24.62,300.0,24.119,24.1288,24.119,24.1288,300.0
2008-05-15 12:25:00,24.61,24.62,24.61,24.62,200.0,24.119,24.1288,24.119,24.1288,200.0
2008-05-15 12:30:00,24.64,24.65,24.61,24.65,1000.0,24.1484,24.1582,24.119,24.1582,1000.0
2008-05-15 12:35:00,24.65,24.71,24.65,24.71,700.0,24.1582,24.217,24.1582,24.217,700.0
2008-05-15 12:40:00,24.73,24.75,24.7,24.73,500.0,24.2366,24.2562,24.2072,24.2366,500.0
2008-05-15 12:45:00,24.73,24.79,24.73,24.79,1200.0,24.2366,24.2954,24.2366,24.2954,1200.0
2008-05-15 12:50:00,24.77,24.78,24.75,24.76,1400.0,24.2758,24.2856,24.2562,24.266,1400.0
2008-05-15 12:55:00,24.75,24.76,24.74,24.75,800.0,24.2562,24.266,24.2464,24.2562,800.0
2008-05-15 13:00:00,24.76,24.78,24.75,24.77,1500.0,24.266,24.2856,24.2562,24.2758,1500.0
2008-05-15 13:05:00,24.77,24.83,24.77,24.8,2200.0,24.2758,24.3346,24.2758,24.3052,2200.0
2008-05-15 13:10:00,24.81,24.82,24.81,24.82,600.0,24.315,24.3248,24.315,24.3248,600.0
2008-05-15 13:15:00,24.82,24.84,24.8,24.83,3800.0,24.3248,24.3444,24.3052,24.3346,3800.0
2008-05-15 13:20:00,24.84,24.85,24.82,24.84,2000.0,24.3444,24.3542,24.3248,24.3444,2000.0
2008-05-15 13:25:00,24.84,24.85,24.8,24.81,2100.0,24.3444,24.3542,24.3052,24.315,2100.0
2008-05-15 13:30:00,24.81,24.84,24.8,24.8,1800.0,24.315,24.3444,24.3052,24.3052,1800.0
2008-05-15 13:35:00,24.84,24.84,24.73,24.73,2900.0,24.3444,24.3444,24.2366,24.2366,2900.0
2008-05-15 13:40:00,24.73,24.77,24.71,24.74,2100.0,24.2366,24.2758,24.217,24.2464,2100.0
2008-05-15 13:45:00,24.72,24.72,24.65,24.65,2600.0,24.2268,24.2268,24.1582,24.1582,2600.0
2008-05-15 13:50:00,24.64,24.65,24.58,24.58,2500.0,24.1484,24.1582,24.0896,24.0896,2500.0
2008-05-15 13:55:00,24.58,24.6,24.55,24.55,2300.0,24.0896,24.1092,24.0602,24.0602,2300.0
2008-05-15 14:00:00,24.55,24.63,24.55,24.63,2100.0,24.0602,24.1386,24.0602,24.1386,2100.0
2008-05-15 14:05:00,24.65,24.67,24.64,24.66,1000.0,24.1582,24.1778,24.1484,24.168,1000.0
2008-05-15 14:10:00,24.67,24.74,24.67,24.73,1100.0,24.1778,24.2464,24.1778,24.2366,1100.0
2008-05-15 14:15:00,24.75,24.77,24.75,24.76,500.0,24.2562,24.2758,24.2562,24.266,500.0
2008-05-15 14:20:00,24.78,24.78,24.76,24.78,3100.0,24.2856,24.2856,24.266,24.2856,3100.0
2008-05-15 14:25:00,24.8,24.8,24.77,24.79,1400.0,24.3052,24.3052,24.2758,24.2954,1400.0
2008-05-15 14:30:00,24.78,24.78,24.77,24.78,2100.0,24.2856,24.2856,24.2758,24.2856,2100.0
2008-05-15 14:35:00,24.78,24.78,24.77,24.77,1600.0,24.2856,24.2856,24.2758,24.2758,1600.0
2008-05-15 14:40:00,24.77,24.78,24.76,24.78,1800.0,24.2758,24.2856,24.266,24.2856,1800.0
2008-05-15 14:45:00,24.78,24.78,24.73,24.73,3100.0,24.2856,24.2856,24.2366,24.2366,3100.0
2008-05-15 14:50:00,24.73,24.74,24.73,24.74,1100.0,24.2366,24.2464,24.2366,24.2464,1100.0
2008-05-15 14:55:00,24.74,24.74,24.72,24.72,2700.0,24.2464,24.2464,24.2268,24.2268,2700.0
2008-05-15 15:00:00,24.73,24.73,24.72,24.73,1000.0,24.2366,24.2366,24.2268,24.2366,1000.0
2008-05-15 15:05:00,24.74,24.79,24.74,24.78,3600.0,24.2464,24.2954,24.2464,24.2856,3600.0
2008-05-15 15:10:00,24.79,24.82,24.78,24.81,2800.0,24.2954,24.3248,24.2856,24.315,2800.0
2008-05-15 15:15:00,24.82,24.82,24.8,24.8,1000.0,24.3248,24.3248,24.3052,24.3052,1000.0
2008-05-15 15:20:00,24.81,24.83,24.8,24.82,1800.0,24.315,24.3346,24.3052,24.3248,1800.0
2008-05-15 15:25:00,24.82,24.83,24.8,24.81,1800.0,24.3248,24.3346,24.3052,24.315,1800.0
2008-05-15 15:30:00,24.81,24.82,24.8,24.8,4600.0,24.315,24.3248,24.3052,24.3052,4600.0
2008-05-15 15:35:00,24.81,24.83,24.8,24.83,3100.0,24.315,24.3346,24.3052,24.3346,3100.0
2008-05-15 15:40:00,24.84,24.87,24.84,24.87,4000.0,24.3444,24.3738,24.3444,24.3738,4000.0
2008-05-15 15:45:00,24.87,24.88,24.86,24.88,4700.0,24.3738,24.3836,24.364,24.3836,4700.0
2008-05-15 15:50:00,24.88,24.89,24.88,24.88,3800.0,24.3836,24.3934,24.3836,24.3836,3800.0
2008-05-15 15:55:00,24.88,24.88,24.85,24.88,4100.0,24.3836,24.3836,24.3542,24.3836,4100.0
2008-05-16 09:30:00,24.53,24.97,23.97,24.85,8300.0,24.0406,24.4718,23.4918,24.3542,8300.0
2008-05-16 09:35:00,24.84,24.87,24.84,24.86,2600.0,24.3444,24.3738,24.3444,24.364,2600.0
2008-05-16 09:40:00,24.78,24.78,24.66,24.73,5700.0,24.2856,24.2856,24.168,24.2366,5700.0
2008-05-16 09:45:00,24.74,24.85,24.74,24.85,2000.0,24.2464,24.3542,24.2464,24.3542,2000.0
2008-05-16 09:50:00,24.92,24.95,24.91,24.91,3000.0,24.4228,24.4522,24.413,24.413,3000.0
2008-05-16 09:55:00,24.87,24.87,24.75,24.76,2700.0,24.3738,24.3738,24.2562,24.266,2700.0
2008-05-16 10:00:00,24.76,24.81,24.76,24.76,3900.0,24.266,24.315,24.266,24.266,3900.0
2008-05-16 10:05:00,24.84,24.84,24.82,24.83,1000.0,24.3444,24.3444,24.3248,24.3346,1000.0
2008-05-16 10:10:00,24.83,24.83,24.76,24.76,3500.0,24.3346,24.3346,24.266,24.266,3500.0
2008-05-16 10:15:00,24.78,24.8,24.74,24.8,1500.0,24.2856,24.3052,24.2464,24.3052,1500.0
2008-05-16 10:20:00,24.8,24.8,24.69,24.69,3300.0,24.3052,24.3052,24.1974,24.1974,3300.0
2008-05-16 10:25:00,24.69,24.89,24.69,24.89,4300.0,24.1974,24.3934,24.1974,24.3934,4300.0
2008-05-16 10:30:00,24.88,24.88,24.83,24.83,1500.0,24.3836,24.3836,24.3346,24.3346,1500.0
2008-05-16 10:35:00,24.82,24.82,24.81,24.81,300.0,24.3248,24.3248,24.315,24.315,300.0
2008-05-16 10:40:00,24.84,24.84,24.82,24.82,800.0,24.3444,24.3444,24.3248,24.3248,800.0
2008-05-16 10:45:00,24.82,24.82,24.81,24.82,1200.0,24.3248,24.3248,24.315,24.3248,1200.0
2008-05-16 10:50:00,24.83,24.83,24.8,24.8,3100.0,24.3346,24.3346,24.3052,24.3052,3100.0
2008-05-16 10:55:00,24.81,24.83,24.81,24.82,1400.0,24.315,24.3346,24.315,24.3248,1400.0
2008-05-16 11:00:00,24.82,24.86,24.8,24.86,2600.0,24.3248,24.364,24.3052,24.364,2600.0
2008-05-16 11:05:00,24.87,24.9,24.86,24.9,3500.0,24.3738,24.4032,24.364,24.4032,3500.0
2008-05-16 11:10:00,24.9,24.9,24.88,24.89,1900.0,24.4032,24.4032,24.3836,24.3934,1900.0
2008-05-16 11:15:00,24.9,24.91,24.89,24.91,1700.0,24.4032,24.413,24.3934,24.413,1700.0
2008-05-16 11:20:00,24.9,24.9,24.89,24.9,700.0,24.4032,24.4032,24.3934,24.4032,700.0
2008-05-16 11:25:00,24.89,24.91,24.89,24.91,300.0,24.3934,24.413,24.3934,24.413,300.0
2008-05-16 11:30:00,24.89,24.9,24.85,24.85,2800.0,24.3934,24.4032,24.3542,24.3542,2800.0
2008-05-16 11:35:00,24.85,24.86,24.85,24.85,3200.0,24.3542,24.364,24.3542,24.3542,3200.0
2008-05-16 11:40:00,24.85,24.86,24.76,24.8,5700.0,24.3542,24.364,24.266,24.3052,5700.0
2008-05-16 11:45:00,24.81,24.82,24.81,24.82,1600.0,24.315,24.3248,24.315,24.3248,1600.0
2008-05-16 11:50:00,24.82,24.84,24.82,24.84,1800.0,24.3248,24.3444,24.3248,24.3444,1800.0
2008-05-16 11:55:00,24.85,24.88,24.85,24.88,1200.0,24.3542,24.3836,24.3542,24.3836,1200.0
2008-05-16 12:00:00,24.9,24.9,24.89,24.89,800.0,24.4032,24.4032,24.3934,24.3934,800.0
2008-05-16 12:05:00,24.94,24.94,24.91,24.92,400.0,24.4424,24.4424,24.413,24.4228,400.0
2008-05-16 12:10:00,24.92,24.92,24.9,24.92,1600.0,24.4228,24.4228,24.4032,24.4228,1600.0
2008-05-16 12:15:00,24.93,24.94,24.93,24.94,1300.0,24.4326,24.4424,24.4326,24.4424,1300.0
2008-05-16 12:20:00,24.91,24.96,24.86,24.95,4400.0,24.413,24.462,24.364,24.4522,4400.0
2008-05-16 12:25:00,24.95,25.0,24.95,24.99,2400.0,24.4522,24.5012,24.4522,24.4914,2400.0
2008-05-16 12:30:00,25.0,25.03,25.0,25.02,800.0,24.5012,24.5306,24.5012,24.5208,800.0
2008-05-16 12:35:00,25.0,25.02,24.97,24.97,1600.0,24.5012,24.5208,24.4718,24.4718,1600.0
2008-05-16 12:40:00,24.97,24.99,24.96,24.96,1100.0,24.4718,24.4914,24.462,24.462,1100.0
2008-05-16 12:45:00,24.97,24.97,24.96,24.97,300.0,24.4718,24.4718,24.462,24.4718,300.0
2008-05-16 12:50:00,24.96,24.98,24.96,24.98,1400.0,24.462,24.4816,24.462,24.4816,1400.0
2008-05-16 12:55:00,24.98,24.98,24.98,24.98,0.0,24.4816,24.4816,24.4816,24.4816,0.0
2008-05-16 13:00:00,25.0,25.01,24.99,25.01,1600.0,24.5012,24.511,24.4914,24.511,1600.0
2008-05-16 13:05:00,25.0,25.01,25.0,25.0,600.0,24.5012,24.511,24.5012,24.5012,600.0
2008-05-16 13:10:00,25.0,25.01,24.98,25.0,1200.0,24.5012,24.511,24.4816,24.5012,1200.0
2008-05-16 13:15:00,24.99,24.99,24.99,24.99,300.0,24.4914,24.4914,24.4914,24.4914,300.0
2008-05-16 13:20:00,24.99,25.0,24.98,25.0,800.0,24.4914,24.5012,24.4816,24.5012,800.0
2008-05-16 13:25:00,24.98,24.99,24.98,24.98,300.0,24.4816,24.4914,24.4816,24.4816,300.0
2008-05-16 13:30:00,24.98,24.99,24.98,24.98,800.0,24.4816,24.4914,24.4816,24.4816,800.0
2008-05-16 13:35:00,24.97,24.97,24.96,24.96,1100.0,24.4718,24.4718,24.462,24.462,1100.0
2008-05-16 13:40:00,24.97,24.97,24.95,24.95,1100.0,24.4718,24.4718,24.4522,24.4522,1100.0
2008-05-16 13:45:00,24.94,24.96,24.94,24.96,1300.0,24.4424,24.462,24.4424,24.462,1300.0
2008-05-16 13:50:00,24.96,24.96,24.95,24.96,500.0,24.462,24.462,24.4522,24.462,500.0
2008-05-16 13:55:00,24.95,24.96,24.94,24.95,1000.0,24.4522,24.462,24.4424,24.4522,1000.0
2008-05-16 14:00:00,24.95,24.95,24.94,24.94,300.0,24.4522,24.4522,24.4424,24.4424,300.0
2008-05-16 14:05:00,24.94,24.95,24.93,24.94,2800.0,24.4424,24.4522,24.4326,24.4424,2800.0
2008-05-16 14:10:00,24.94,24.97,24.94,24.96,1400.0,24.4424,24.4718,24.4424,24.462,1400.0
2008-05-16 14:15:00,24.96,24.97,24.96,24.97,1500.0,24.462,24.4718,24.462,24.4718,1500.0
2008-05-16 14:20:00,24.96,24.98,24.96,24.97,1400.0,24.462,24.4816,24.462,24.4718,1400.0
2008-05-16 14:25:00,24.97,24.98,24.96,24.96,2700.0,24.4718,24.4816,24.462,24.462,2700.0
2008-05-16 14:30:00,24.96,25.0,24.96,25.0,3900.0,24.462,24.5012,24.462,24.5012,3900.0
2008-05-16 14:35:00,25.0,25.01,24.99,25.01,2200.0,24.5012,24.511,24.4914,24.511,2200.0
2008-05-16 14:40:00,24.99,25.01,24.99,25.01,14000.0,24.4914,24.511,24.4914,24.511,14000.0
2008-05-16 14:45:00,25.01,25.02,25.01,25.01,1900.0,24.511,24.5208,24.511,24.511,1900.0
2008-05-16 14:50:00,25.02,25.02,25.01,25.02,1300.0,24.5208,24.5208,24.511,24.5208,1300.0
2008-05-16 14:55:00,25.02,25.02,25.01,25.01,1200.0,24.5208,24.5208,24.511,24.511,1200.0
2008-05-16 15:00:00,25.01,25.01,24.97,24.97,4900.0,24.511,24.511,24.4718,24.4718,4900.0
2008-05-16 15:05:00,24.97,24.97,24.94,24.97,1800.0,24.4718,24.4718,24.4424,24.4718,1800.0
2008-05-16 15:10:00,24.97,24.97,24.96,24.97,2800.0,24.4718,24.4718,24.462,24.4718,2800.0
2008-05-16 15:15:00,24.97,25.0,24.96,25.0,2000.0,24.4718,24.5012,24.462,24.5012,2000.0
2008-05-16 15:20:00,25.01,25.01,24.99,25.0,2300.0,24.511,24.511,24.4914,24.5012,2300.0
2008-05-16 15:25:00,25.0,25.01,25.0,25.01,3100.0,24.5012,24.511,24.5012,24.511,3100.0
2008-05-16 15:30:00,25.01,25.03,25.0,25.03,4100.0,24.511,24.5306,24.5012,24.5306,4100.0
2008-05-16 15:35:00,25.03,25.1,25.02,25.07,6000.0,24.5306,24.5992,24.5208,24.5698,6000.0
2008-05-16 15:40:00,25.07,25.1,25.06,25.1,9900.0,24.5698,24.5992,24.56,24.5992,9900.0
2008-05-16 15:45:00,25.1,25.16,25.09,25.16,12900.0,24.5992,24.658,24.5894,24.658,12900.0
2008-05-16 15:50:00,25.16,25.17,25.05,25.07,18800.0,24.658,24.6678,24.5502,24.5698,18800.0
2008-05-16 15:55:00,25.06,25.16,25.04,25.12,13300.0,24.56,24.658,24.5404,24.6188,13300.0
2008-05-19 09:30:00,25.12,25.12,24.86,25.02,5300.0,24.6188,24.6188,24.364,24.5208,5300.0
2008-05-19 09:35:00,25.07,25.09,25.01,25.07,3100.0,24.5698,24.5894,24.511,24.5698,3100.0
2008-05-19 09:40:00,25.07,25.3,25.07,25.28,5300.0,24.5698,24.7952,24.5698,24.7756,5300.0
2008-05-19 09:45:00,25.27,25.29,25.25,25.29,3300.0,24.7658,24.7854,24.7462,24.7854,3300.0
2008-05-19 09:50:00,25.3,25.3,25.15,25.15,5500.0,24.7952,24.7952,24.6482,24.6482,5500.0
2008-05-19 09:55:00,25.16,25.16,25.1,25.12,2600.0,24.658,24.658,24.5992,24.6188,2600.0
2008-05-19 10:00:00,25.16,25.19,25.12,25.17,3800.0,24.658,24.6874,24.6188,24.6678,3800.0
2008-05-19 10:05:00,25.18,25.31,25.18,25.31,2000.0,24.6776,24.805,24.6776,24.805,2000.0
2008-05-19 10:10:00,25.34,25.43,25.34,25.43,3200.0,24.8344,24.9226,24.8344,24.9226,3200.0
2008-05-19 10:15:00,25.45,25.47,25.38,25.38,5600.0,24.9422,24.9618,24.8736,24.8736,5600.0
2008-05-19 10:20:00,25.38,25.39,25.35,25.35,800.0,24.8736,24.8834,24.8442,24.8442,800.0
2008-05-19 10:25:00,25.38,25.43,25.38,25.41,1100.0,24.8736,24.9226,24.8736,24.903,1100.0
2008-05-19 10:30:00,25.4,25.42,25.4,25.4,12100.0,24.8932,24.9128,24.8932,24.8932,12100.0
2008-05-19 10:35:00,25.42,25.52,25.42,25.48,3800.0,24.9128,25.0108,24.9128,24.9716,3800.0
2008-05-19 10:40:00,25.49,25.49,25.39,25.39,4700.0,24.9814,24.9814,24.8834,24.8834,4700.0
2008-05-19 10:45:00,25.38,25.39,25.38,25.39,1000.0,24.8736,24.8834,24.8736,24.8834,1000.0
2008-05-19 10:50:00,25.39,25.39,25.38,25.38,500.0,24.8834,24.8834,24.8736,24.8736,500.0
2008-05-19 10:55:00,25.39,25.39,25.38,25.39,1600.0,24.8834,24.8834,24.8736,24.8834,1600.0
2008-05-19 11:00:00,25.39,25.39,25.38,25.38,500.0,24.8834,24.8834,24.8736,24.8736,500.0
2008-05-19 11:05:00,25.39,25.39,25.36,25.36,1200.0,24.8834,24.8834,24.854,24.854,1200.0
2008-05-19 11:10:00,25.36,25.36,25.34,25.36,2600.0,24.854,24.854,24.8344,24.854,2600.0
2008-05-19 11:15:00,25.36,25.36,25.32,25.34,6300.0,24.854,24.854,24.8148,24.8344,6300.0
2008-05-19 11:20:00,25.34,25.36,25.34,25.36,1100.0,24.8344,24.854,24.8344,24.854,1100.0
2008-05-19 11:25:00,25.35,25.36,25.34,25.34,1600.0,24.8442,24.854,24.8344,24.8344,1600.0
2008-05-19 11:30:00,25.36,25.36,25.33,25.35,500.0,24.854,24.854,24.8246,24.8442,500.0
2008-05-19 11:35:00,25.35,25.36,25.34,25.34,600.0,24.8442,24.854,24.8344,24.8344,600.0
2008-05-19 11:40:00,25.34,25.36,25.33,25.36,1600.0,24.8344,24.854,24.8246,24.854,1600.0
2008-05-19 11:45:00,25.36,25.38,25.34,25.38,600.0,24.854,24.8736,24.8344,24.8736,600.0
2008-05-19 11:50:00,25.36,25.36,25.32,25.32,2500.0,24.854,24.854,24.8148,24.8148,2500.0
2008-05-19 11:55:00,25.33,25.33,25.3,25.3,2400.0,24.8246,24.8246,24.7952,24.7952,2400.0
2008-05-19 12:00:00,25.31,25.31,25.29,25.3,2500.0,24.805,24.805,24.7854,24.7952,2500.0
2008-05-19 12:05:00,25.3,25.31,25.28,25.3,3200.0,24.7952,24.805,24.7756,24.7952,3200.0
2008-05-19 12:10:00,25.3,25.3,25.26,25.27,3100.0,24.7952,24.7952,24.756,24.7658,3100.0
2008-05-19 12:15:00,25.26,25.27,25.25,25.27,1200.0,24.756,24.7658,24.7462,24.7658,1200.0
2008-05-19 12:20:00,25.27,25.28,25.24,25.24,1400.0,24.7658,24.7756,24.7364,24.7364,1400.0
2008-05-19 12:25:00,25.25,25.25,25.24,25.24,2300.0,24.7462,24.7462,24.7364,24.7364,2300.0
2008-05-19 12:30:00,25.25,25.28,25.24,25.27,4000.0,24.7462,24.7756,24.7364,24.7658,4000.0
2008-05-19 12:35:00,25.27,25.28,25.27,25.27,1100.0,24.7658,24.7756,24.7658,24.7658,1100.0
2008-05-19 12:40:00,25.27,25.27,25.25,25.25,2400.0,24.7658,24.7658,24.7462,24.7462,2400.0
2008-05-19 12:45:00,25.25,25.26,25.17,25.17,7700.0,24.7462,24.756,24.6678,24.6678,7700.0
2008-05-19 12:50:00,25.17,25.18,25.15,25.17,5200.0,24.6678,24.6776,24.6482,24.6678,5200.0
2008-05-19 12:55:00,25.17,25.17,25.16,25.17,3000.0,24.6678,24.6678,24.658,24.6678,3000.0
2008-05-19 13:00:00,25.17,25.18,25.16,25.18,2400.0,24.6678,24.6776,24.658,24.6776,2400.0
2008-05-19 13:05:00,25.17,25.19,25.17,25.17,4400.0,24.6678,24.6874,24.6678,24.6678,4400.0
2008-05-19 13:10:00,25.17,25.18,25.17,25.17,1200.0,24.6678,24.6776,24.6678,24.6678,1200.0
2008-05-19 13:15:00,25.17,25.18,25.16,25.16,2200.0,24.6678,24.6776,24.658,24.658,2200.0
2008-05-19 13:20:00,25.17,25.17,25.16,25.16,1500.0,24.6678,24.6678,24.658,24.658,1500.0
2008-05-19 13:25:00,25.16,25.16,25.15,25.16,4200.0,24.658,24.658,24.6482,24.658,4200.0
2008-05-19 13:30:00,25.16,25.16,25.15,25.16,1500.0,24.658,24.658,24.6482,24.658,1500.0
2008-05-19 13:35:00,25.16,25.16,25.13,25.13,1500.0,24.658,24.658,24.6286,24.6286,1500.0
2008-05-19 13:40:00,25.13,25.14,25.13,25.14,2200.0,24.6286,24.6384,24.6286,24.6384,2200.0
2008-05-19 13:45:00,25.13,25.14,25.11,25.11,2200.0,24.6286,24.6384,24.609,24.609,2200.0
2008-05-19 13:50:00,25.1,25.11,25.09,25.1,1100.0,24.5992,24.609,24.5894,24.5992,1100.0
2008-05-19 13:55:00,25.1,25.1,25.04,25.04,10500.0,24.5992,24.5992,24.5404,24.5404,10500.0
2008-05-19 14:00:00,25.03,25.03,25.0,25.0,8800.0,24.5306,24.5306,24.5012,24.5012,8800.0
2008-05-19 14:05:00,25.01,25.09,25.0,25.07,11300.0,24.511,24.5894,24.5012,24.5698,11300.0
2008-05-19 14:10:00,25.08,25.1,25.04,25.05,7400.0,24.5796,24.5992,24.5404,24.5502,7400.0
2008-05-19 14:15:00,25.02,25.02,24.92,24.92,4900.0,24.5208,24.5208,24.4228,24.4228,4900.0
2008-05-19 14:20:00,24.91,24.91,24.82,24.84,6600.0,24.413,24.413,24.3248,24.3444,6600.0
2008-05-19 14:25:00,24.84,24.86,24.77,24.79,8500.0,24.3444,24.364,24.2758,24.2954,8500.0
2008-05-19 14:30:00,24.78,24.8,24.76,24.8,9900.0,24.2856,24.3052,24.266,24.3052,9900.0
2008-05-19 14:35:00,24.8,24.8,24.77,24.77,8600.0,24.3052,24.3052,24.2758,24.2758,8600.0
2008-05-19 14:40:00,24.78,24.78,24.77,24.77,3500.0,24.2856,24.2856,24.2758,24.2758,3500.0
2008-05-19 14:45:00,24.76,24.77,24.75,24.75,5100.0,24.266,24.2758,24.2562,24.2562,5100.0
2008-05-19 14:50:00,24.76,24.76,24.71,24.75,12700.0,24.266,24.266,24.217,24.2562,12700.0
2008-05-19 14:55:00,24.76,24.78,24.75,24.78,7900.0,24.266,24.2856,24.2562,24.2856,7900.0
2008-05-19 15:00:00,24.77,24.79,24.74,24.75,8500.0,24.2758,24.2954,24.2464,24.2562,8500.0
2008-05-19 15:05:00,24.74,24.75,24.72,24.74,3700.0,24.2464,24.2562,24.2268,24.2464,3700.0
2008-05-19 15:10:00,24.74,24.75,24.73,24.73,4700.0,24.2464,24.2562,24.2366,24.2366,4700.0
2008-05-19 15:15:00,24.73,24.74,24.72,24.74,3200.0,24.2366,24.2464,24.2268,24.2464,3200.0
2008-05-19 15:20:00,24.74,24.76,24.73,24.75,4400.0,24.2464,24.266,24.2366,24.2562,4400.0
2008-05-19 15:25:00,24.74,24.75,24.74,24.75,6000.0,24.2464,24.2562,24.2464,24.2562,6000.0
2008-05-19 15:30:00,24.74,24.75,24.73,24.74,7600.0,24.2464,24.2562,24.2366,24.2464,7600.0
2008-05-19 15:35:00,24.73,24.73,24.64,24.64,12400.0,24.2366,24.2366,24.1484,24.1484,12400.0
2008-05-19 15:40:00,24.61,24.65,24.6,24.62,7800.0,24.119,24.1582,24.1092,24.1288,7800.0
2008-05-19 15:45:00,24.62,24.69,24.61,24.67,19100.0,24.1288,24.1974,24.119,24.1778,19100.0
2008-05-19 15:50:00,24.68,24.78,24.68,24.78,19100.0,24.1876,24.2856,24.1876,24.2856,19100.0
2008-05-19 15:55:00,24.8,24.8,24.63,24.65,48500.0,24.3052,24.3052,24.1386,24.1582,48500.0
2008-05-20 09:30:00,24.6,24.94,24.51,24.89,1900.0,24.1092,24.4424,24.021,24.3934,1900.0
2008-05-20 09:35:00,24.84,24.91,24.79,24.91,1600.0,24.3444,24.413,24.2954,24.413,1600.0
2008-05-20 09:40:00,24.88,24.88,24.66,24.66,7000.0,24.3836,24.3836,24.168,24.168,7000.0
2008-05-20 09:45:00,24.68,24.77,24.68,24.76,3000.0,24.1876,24.2758,24.1876,24.266,3000.0
2008-05-20 09:50:00,24.78,24.93,24.77,24.89,4200.0,24.2856,24.4326,24.2758,24.3934,4200.0
2008-05-20 09:55:00,24.89,25.11,24.89,25.09,3200.0,24.3934,24.609,24.3934,24.5894,3200.0
2008-05-20 10:00:00,25.1,25.15,25.09,25.15,4200.0,24.5992,24.6482,24.5894,24.6482,4200.0
2008-05-20 10:05:00,25.16,25.21,25.12,25.21,3500.0,24.658,24.707,24.6188,24.707,3500.0
2008-05-20 10:10:00,25.21,25.25,25.2,25.24,2900.0,24.707,24.7462,24.6972,24.7364,2900.0
2008-05-20 10:15:00,25.23,25.28,25.23,25.28,3500.0,24.7266,24.7756,24.7266,24.7756,3500.0
2008-05-20 10:20:00,25.28,25.32,25.25,25.27,3700.0,24.7756,24.8148,24.7462,24.7658,3700.0
2008-05-20 10:25:00,25.25,25.3,25.25,25.28,1700.0,24.7462,24.7952,24.7462,24.7756,1700.0
2008-05-20 10:30:00,25.27,25.27,25.18,25.2,3500.0,24.7658,24.7658,24.6776,24.6972,3500.0
2008-05-20 10:35:00,25.22,25.22,25.06,25.16,5300.0,24.7168,24.7168,24.56,24.658,5300.0
2008-05-20 10:40:00,25.15,25.17,25.14,25.17,2200.0,24.6482,24.6678,24.6384,24.6678,2200.0
2008-05-20 10:45:00,25.18,25.27,25.18,25.24,6000.0,24.6776,24.7658,24.6776,24.7364,6000.0
2008-05-20 10:50:00,25.24,25.25,25.17,25.17,7900.0,24.7364,24.7462,24.6678,24.6678,7900.0
2008-05-20 10:55:00,25.18,25.2,25.13,25.2,2500.0,24.6776,24.6972,24.6286,24.6972,2500.0
2008-05-20 11:00:00,25.2,25.28,25.2,25.27,15500.0,24.6972,24.7756,24.6972,24.7658,15500.0
2008-05-20 11:05:00,25.28,25.33,25.28,25.32,3300.0,24.7756,24.8246,24.7756,24.8148,3300.0
2008-05-20 11:10:00,25.33,25.36,25.32,25.33,3800.0,24.8246,24.854,24.8148,24.8246,3800.0
2008-05-20 11:15:00,25.33,25.39,25.31,25.31,4900.0,24.8246,24.8834,24.805,24.805,4900.0
2008-05-20 11:20:00,25.33,25.35,25.33,25.34,1300.0,24.8246,24.8442,24.8246,24.8344,1300.0
2008-05-20 11:25:00,25.34,25.35,25.33,25.35,1100.0,24.8344,24.8442,24.8246,24.8442,1100.0
2008-05-20 11:30:00,25.35,25.35,25.26,25.26,7300.0,24.8442,24.8442,24.756,24.756,7300.0
2008-05-20 11:35:00,25.25,25.25,25.19,25.2,2800.0,24.7462,24.7462,24.6874,24.6972,2800.0
2008-05-20 11:40:00,25.21,25.26,25.2,25.26,1900.0,24.707,24.756,24.6972,24.756,1900.0
2008-05-20 11:45:00,25.27,25.28,25.25,25.25,2400.0,24.7658,24.7756,24.7462,24.7462,2400.0
2008-05-20 11:50:00,25.25,25.25,25.22,25.23,2600.0,24.7462,24.7462,24.7168,24.7266,2600.0
2008-05-20 11:55:00,25.21,25.23,25.21,25.23,1300.0,24.707,24.7266,24.707,24.7266,1300.0
2008-05-20 12:00:00,25.23,25.23,25.19,25.2,3100.0,24.7266,24.7266,24.6874,24.6972,3100.0
2008-05-20 12:05:00,25.2,25.21,25.19,25.19,3100.0,24.6972,24.707,24.6874,24.6874,3100.0
2008-05-20 12:10:00,25.18,25.19,25.18,25.19,1600.0,24.6776,24.6874,24.6776,24.6874,1600.0
2008-05-20 12:15:00,25.18,25.21,25.18,25.2,1100.0,24.6776,24.707,24.6776,24.6972,1100.0
2008-05-20 12:20:00,25.22,25.25,25.21,25.25,2100.0,24.7168,24.7462,24.707,24.7462,2100.0
2008-05-20 12:25:00,25.25,25.25,25.23,25.23,1200.0,24.7462,24.7462,24.7266,24.7266,1200.0
2008-05-20 12:30:00,25.25,25.26,25.22,25.22,3400.0,24.7462,24.756,24.7168,24.7168,3400.0
2008-05-20 12:35:00,25.22,25.23,25.2,25.21,1500.0,24.7168,24.7266,24.6972,24.707,1500.0
2008-05-20 12:40:00,25.21,25.23,25.18,25.19,4500.0,24.707,24.7266,24.6776,24.6874,4500.0
2008-05-20 12:45:00,25.19,25.2,25.19,25.19,1700.0,24.6874,24.6972,24.6874,24.6874,1700.0
2008-05-20 12:50:00,25.19,25.25,25.19,25.25,3400.0,24.6874,24.7462,24.6874,24.7462,3400.0
2008-05-20 12:55:00,25.24,25.28,25.24,25.27,2200.0,24.7364,24.7756,24.7364,24.7658,2200.0
2008-05-20 13:00:00,25.26,25.32,25.26,25.31,2400.0,24.756,24.8148,24.756,24.805,2400.0
2008-05-20 13:05:00,25.32,25.34,25.32,25.33,1800.0,24.8148,24.8344,24.8148,24.8246,1800.0
2008-05-20 13:10:00,25.33,25.34,25.33,25.33,1200.0,24.8246,24.8344,24.8246,24.8246,1200.0
2008-05-20 13:15:00,25.33,25.34,25.32,25.34,1200.0,24.8246,24.8344,24.8148,24.8344,1200.0
2008-05-20 13:20:00,25.33,25.33,25.3,25.3,1700.0,24.8246,24.8246,24.7952,24.7952,1700.0
2008-05-20 13:25:00,25.29,25.3,25.29,25.29,2100.0,24.7854,24.7952,24.7854,24.7854,2100.0
2008-05-20 13:30:00,25.29,25.3,25.28,25.28,2700.0,24.7854,24.7952,24.7756,24.7756,2700.0
2008-05-20 13:35:00,25.27,25.27,25.24,25.25,2400.0,24.7658,24.7658,24.7364,24.7462,2400.0
2008-05-20 13:40:00,25.25,25.3,25.25,25.29,1800.0,24.7462,24.7952,24.7462,24.7854,1800.0
2008-05-20 13:45:00,25.3,25.31,25.28,25.29,1900.0,24.7952,24.805,24.7756,24.7854,1900.0
2008-05-20 13:50:00,25.32,25.35,25.29,25.32,4600.0,24.8148,24.8442,24.7854,24.8148,4600.0
2008-05-20 13:55:00,25.31,25.35,25.24,25.26,7500.0,24.805,24.8442,24.7364,24.756,7500.0
2008-05-20 14:00:00,25.26,25.31,25.24,25.3,3600.0,24.756,24.805,24.7364,24.7952,3600.0
2008-05-20 14:05:00,25.29,25.29,25.26,25.27,1900.0,24.7854,24.7854,24.756,24.7658,1900.0
2008-05-20 14:10:00,25.27,25.27,25.26,25.27,1600.0,24.7658,24.7658,24.756,24.7658,1600.0
2008-05-20 14:15:00,25.27,25.27,25.16,25.19,3900.0,24.7658,24.7658,24.658,24.6874,3900.0
2008-05-20 14:20:00,25.18,25.2,25.18,25.19,2600.0,24.6776,24.6972,24.6776,24.6874,2600.0
2008-05-20 14:25:00,25.19,25.19,25.18,25.19,2000.0,24.6874,24.6874,24.6776,24.6874,2000.0
2008-05-20 14:30:00,25.18,25.27,25.18,25.24,7300.0,24.6776,24.7658,24.6776,24.7364,7300.0
2008-05-20 14:35:00,25.25,25.25,25.22,25.22,2000.0,24.7462,24.7462,24.7168,24.7168,2000.0
2008-05-20 14:40:00,25.21,25.22,25.2,25.2,3100.0,24.707,24.7168,24.6972,24.6972,3100.0
2008-05-20 14:45:00,25.19,25.24,25.19,25.24,7000.0,24.6874,24.7364,24.6874,24.7364,7000.0
2008-05-20 14:50:00,25.25,25.26,25.22,25.26,7700.0,24.7462,24.756,24.7168,24.756,7700.0
2008-05-20 14:55:00,25.25,25.31,25.23,25.24,21700.0,24.7462,24.805,24.7266,24.7364,21700.0
2008-05-20 15:00:00,25.25,25.26,25.24,25.26,5000.0,24.7462,24.756,24.7364,24.756,5000.0
2008-05-20 15:05:00,25.25,25.27,25.23,25.25,5100.0,24.7462,24.7658,24.7266,24.7462,5100.0
2008-05-20 15:10:00,25.23,25.24,25.2,25.2,5200.0,24.7266,24.7364,24.6972,24.6972,5200.0
2008-05-20 15:15:00,25.19,25.19,25.14,25.14,4200.0,24.6874,24.6874,24.6384,24.6384,4200.0
2008-05-20 15:20:00,25.14,25.15,25.1,25.1,6000.0,24.6384,24.6482,24.5992,24.5992,6000.0
2008-05-20 15:25:00,25.1,25.12,25.08,25.11,2800.0,24.5992,24.6188,24.5796,24.609,2800.0
2008-05-20 15:30:00,25.12,25.18,25.12,25.18,12600.0,24.6188,24.6776,24.6188,24.6776,12600.0
2008-05-20 15:35:00,25.17,25.18,25.17,25.18,8200.0,24.6678,24.6776,24.6678,24.6776,8200.0
2008-05-20 15:40:00,25.18,25.22,25.18,25.22,9000.0,24.6776,24.7168,24.6776,24.7168,9000.0
2008-05-20 15:45:00,25.22,25.29,25.22,25.26,9700.0,24.7168,24.7854,24.7168,24.756,9700.0
2008-05-20 15:50:00,25.26,25.29,25.26,25.29,19400.0,24.756,24.7854,24.756,24.7854,19400.0
2008-05-20 15:55:00,25.28,25.31,25.28,25.28,21000.0,24.7756,24.805,24.7756,24.7756,21000.0
2008-05-21 09:30:00,25.32,25.47,25.32,25.47,700.0,24.8148,24.9618,24.8148,24.9618,700.0
2008-05-21 09:35:00,25.44,25.65,25.44,25.65,2600.0,24.9324,25.1382,24.9324,25.1382,2600.0
2008-05-21 09:40:00,25.64,25.68,25.64,25.65,5400.0,25.1284,25.1676,25.1284,25.1382,5400.0
2008-05-21 09:45:00,25.66,25.66,25.44,25.48,14200.0,25.148,25.148,24.9324,24.9716,14200.0
2008-05-21 09:50:00,25.51,25.54,25.4,25.48,11200.0,25.001,25.0304,24.8932,24.9716,11200.0
2008-05-21 09:55:00,25.48,25.51,25.39,25.4,9100.0,24.9716,25.001,24.8834,24.8932,9100.0
2008-05-21 10:00:00,25.42,25.42,25.36,25.4,5100.0,24.9128,24.9128,24.854,24.8932,5100.0
2008-05-21 10:05:00,25.42,25.47,25.38,25.39,4000.0,24.9128,24.9618,24.8736,24.8834,4000.0
2008-05-21 10:10:00,25.41,25.54,25.41,25.54,2800.0,24.903,25.0304,24.903,25.0304,2800.0
2008-05-21 10:15:00,25.57,25.57,25.51,25.51,1900.0,25.0598,25.0598,25.001,25.001,1900.0
2008-05-21 10:20:00,25.52,25.54,25.51,25.54,1800.0,25.0108,25.0304,25.001,25.0304,1800.0
2008-05-21 10:25:00,25.55,25.59,25.55,25.57,1700.0,25.0402,25.0794,25.0402,25.0598,1700.0
2008-05-21 10:30:00,25.54,25.57,25.48,25.53,7900.0,25.0304,25.0598,24.9716,25.0206,7900.0
2008-05-21 10:35:00,25.53,25.6,25.53,25.59,2600.0,25.0206,25.0892,25.0206,25.0794,2600.0
2008-05-21 10:40:00,25.59,25.6,25.58,25.6,5900.0,25.0794,25.0892,25.0696,25.0892,5900.0
2008-05-21 10:45:00,25.6,25.6,25.59,25.6,2000.0,25.0892,25.0892,25.0794,25.0892,2000.0
2008-05-21 10:50:00,25.59,25.59,25.51,25.51,5900.0,25.0794,25.0794,25.001,25.001,5900.0
2008-05-21 10:55:00,25.48,25.52,25.48,25.48,1300.0,24.9716,25.0108,24.9716,24.9716,1300.0
2008-05-21 11:00:00,25.47,25.48,25.42,25.44,3300.0,24.9618,24.9716,24.9128,24.9324,3300.0
2008-05-21 11:05:00,25.43,25.45,25.43,25.43,2200.0,24.9226,24.9422,24.9226,24.9226,2200.0
2008-05-21 11:10:00,25.45,25.47,25.41,25.41,15300.0,24.9422,24.9618,24.903,24.903,15300.0
2008-05-21 11:15:00,25.4,25.47,25.34,25.39,17800.0,24.8932,24.9618,24.8344,24.8834,17800.0
2008-05-21 11:20:00,25.41,25.41,25.36,25.36,3100.0,24.903,24.903,24.854,24.854,3100.0
2008-05-21 11:25:00,25.38,25.43,25.38,25.4,3100.0,24.8736,24.9226,24.8736,24.8932,3100.0
2008-05-21 11:30:00,25.4,25.42,25.4,25.4,3300.0,24.8932,24.9128,24.8932,24.8932,3300.0
2008-05-21 11:35:00,25.4,25.42,25.4,25.4,1100.0,24.8932,24.9128,24.8932,24.8932,1100.0
2008-05-21 11:40:00,25.42,25.42,25.36,25.41,11900.0,24.9128,24.9128,24.854,24.903,11900.0
2008-05-21 11:45:00,25.4,25.42,25.4,25.4,4100.0,24.8932,24.9128,24.8932,24.8932,4100.0
2008-05-21 11:50:00,25.4,25.41,25.4,25.41,400.0,24.8932,24.903,24.8932,24.903,400.0
2008-05-21 11:55:00,25.4,25.41,25.4,25.4,300.0,24.8932,24.903,24.8932,24.8932,300.0
2008-05-21 12:00:00,25.4,25.41,25.4,25.41,6800.0,24.8932,24.903,24.8932,24.903,6800.0
2008-05-21 12:05:00,25.41,25.43,25.41,25.43,1000.0,24.903,24.9226,24.903,24.9226,1000.0
2008-05-21 12:10:00,25.43,25.44,25.43,25.43,10500.0,24.9226,24.9324,24.9226,24.9226,10500.0
2008-05-21 12:15:00,25.43,25.44,25.43,25.43,2700.0,24.9226,24.9324,24.9226,24.9226,2700.0
2008-05-21 12:20:00,25.43,25.44,25.42,25.43,1500.0,24.9226,24.9324,24.9128,24.9226,1500.0
2008-05-21 12:25:00,25.42,25.43,25.42,25.42,2400.0,24.9128,24.9226,24.9128,24.9128,2400.0
2008-05-21 12:30:00,25.43,25.43,25.41,25.41,4700.0,24.9226,24.9226,24.903,24.903,4700.0
2008-05-21 12:35:00,25.42,25.43,25.42,25.42,4600.0,24.9128,24.9226,24.9128,24.9128,4600.0
2008-05-21 12:40:00,25.42,25.44,25.42,25.44,4100.0,24.9128,24.9324,24.9128,24.9324,4100.0
2008-05-21 12:45:00,25.44,25.45,25.42,25.45,7700.0,24.9324,24.9422,24.9128,24.9422,7700.0
2008-05-21 12:50:00,25.45,25.47,25.44,25.45,6900.0,24.9422,24.9618,24.9324,24.9422,6900.0
2008-05-21 12:55:00,25.45,25.45,25.44,25.44,6400.0,24.9422,24.9422,24.9324,24.9324,6400.0
2008-05-21 13:00:00,25.44,25.46,25.41,25.41,6900.0,24.9324,24.952,24.903,24.903,6900.0
2008-05-21 13:05:00,25.4,25.41,25.39,25.41,600.0,24.8932,24.903,24.8834,24.903,600.0
2008-05-21 13:10:00,25.41,25.41,25.37,25.37,1800.0,24.903,24.903,24.8638,24.8638,1800.0
2008-05-21 13:15:00,25.36,25.37,25.34,25.37,1300.0,24.854,24.8638,24.8344,24.8638,1300.0
2008-05-21 13:20:00,25.37,25.37,25.34,25.37,600.0,24.8638,24.8638,24.8344,24.8638,600.0
2008-05-21 13:25:00,25.35,25.35,25.35,25.35,400.0,24.8442,24.8442,24.8442,24.8442,400.0
2008-05-21 13:30:00,25.35,25.36,25.35,25.35,1400.0,24.8442,24.854,24.8442,24.8442,1400.0
2008-05-21 13:35:00,25.36,25.37,25.35,25.37,900.0,24.854,24.8638,24.8442,24.8638,900.0
2008-05-21 13:40:00,25.36,25.37,25.36,25.36,900.0,24.854,24.8638,24.854,24.854,900.0
2008-05-21 13:45:00,25.37,25.41,25.36,25.4,2100.0,24.8638,24.903,24.854,24.8932,2100.0
2008-05-21 13:50:00,25.4,25.44,25.4,25.41,4500.0,24.8932,24.9324,24.8932,24.903,4500.0
2008-05-21 13:55:00,25.42,25.43,25.4,25.4,4300.0,24.9128,24.9226,24.8932,24.8932,4300.0
2008-05-21 14:00:00,25.4,25.41,25.32,25.37,10700.0,24.8932,24.903,24.8148,24.8638,10700.0
2008-05-21 14:05:00,25.38,25.44,25.37,25.37,8500.0,24.8736,24.9324,24.8638,24.8638,8500.0
2008-05-21 14:10:00,25.38,25.39,25.37,25.38,5300.0,24.8736,24.8834,24.8638,24.8736,5300.0
2008-05-21 14:15:00,25.37,25.39,25.36,25.37,6000.0,24.8638,24.8834,24.854,24.8638,6000.0
2008-05-21 14:20:00,25.37,25.45,25.36,25.4,10500.0,24.8638,24.9422,24.854,24.8932,10500.0
2008-05-21 14:25:00,25.41,25.44,25.36,25.4,5900.0,24.903,24.9324,24.854,24.8932,5900.0
2008-05-21 14:30:00,25.41,25.41,25.33,25.33,11700.0,24.903,24.903,24.8246,24.8246,11700.0
2008-05-21 14:35:00,25.33,25.43,25.31,25.42,14900.0,24.8246,24.9226,24.805,24.9128,14900.0
2008-05-21 14:40:00,25.41,25.41,25.38,25.39,3500.0,24.903,24.903,24.8736,24.8834,3500.0
2008-05-21 14:45:00,25.39,25.45,25.37,25.37,6100.0,24.8834,24.9422,24.8638,24.8638,6100.0
2008-05-21 14:50:00,25.37,25.39,25.35,25.36,8500.0,24.8638,24.8834,24.8442,24.854,8500.0
2008-05-21 14:55:00,25.36,25.42,25.35,25.42,5900.0,24.854,24.9128,24.8442,24.9128,5900.0
2008-05-21 15:00:00,25.43,25.43,25.37,25.37,10400.0,24.9226,24.9226,24.8638,24.8638,10400.0
2008-05-21 15:05:00,25.37,25.37,25.3,25.33,3900.0,24.8638,24.8638,24.7952,24.8246,3900.0
2008-05-21 15:10:00,25.31,25.45,25.31,25.45,13000.0,24.805,24.9422,24.805,24.9422,13000.0
2008-05-21 15:15:00,25.47,25.48,25.43,25.43,1500.0,24.9618,24.9716,24.9226,24.9226,1500.0
2008-05-21 15:20:00,25.44,25.44,25.4,25.41,2800.0,24.9324,24.9324,24.8932,24.903,2800.0
2008-05-21 15:25:00,25.41,25.42,25.39,25.41,3500.0,24.903,24.9128,24.8834,24.903,3500.0
2008-05-21 15:30:00,25.41,25.48,25.41,25.45,10700.0,24.903,24.9716,24.903,24.9422,10700.0
2008-05-21 15:35:00,25.45,25.46,25.43,25.44,6400.0,24.9422,24.952,24.9226,24.9324,6400.0
2008-05-21 15:40:00,25.45,25.45,25.43,25.44,9100.0,24.9422,24.9422,24.9226,24.9324,9100.0
2008-05-21 15:45:00,25.43,25.47,25.43,25.46,13900.0,24.9226,24.9618,24.9226,24.952,13900.0
2008-05-21 15:50:00,25.46,25.46,25.44,25.44,10300.0,24.952,24.952,24.9324,24.9324,10300.0
2008-05-21 15:55:00,25.45,25.45,25.41,25.41,22800.0,24.9422,24.9422,24.903,24.903,22800.0
2008-05-22 09:30:00,25.39,25.95,25.39,25.9,9200.0,24.8834,25.4322,24.8834,25.3832,9200.0
2008-05-22 09:35:00,25.77,25.82,25.51,25.71,8300.0,25.2558,25.3048,25.001,25.197,8300.0
2008-05-22 09:40:00,25.69,25.69,25.5,25.55,3400.0,25.1774,25.1774,24.9912,25.0402,3400.0
2008-05-22 09:45:00,25.47,25.48,25.41,25.48,2900.0,24.9618,24.9716,24.903,24.9716,2900.0
2008-05-22 09:50:00,25.47,25.54,25.44,25.54,3400.0,24.9618,25.0304,24.9324,25.0304,3400.0
2008-05-22 09:55:00,25.54,25.55,25.41,25.41,2900.0,25.0304,25.0402,24.903,24.903,2900.0
2008-05-22 10:00:00,25.37,25.52,25.37,25.52,9200.0,24.8638,25.0108,24.8638,25.0108,9200.0
2008-05-22 10:05:00,25.52,25.54,25.47,25.48,3500.0,25.0108,25.0304,24.9618,24.9716,3500.0
2008-05-22 10:10:00,25.52,25.54,25.52,25.54,7700.0,25.0108,25.0304,25.0108,25.0304,7700.0
2008-05-22 10:15:00,25.49,25.55,25.49,25.52,6500.0,24.9814,25.0402,24.9814,25.0108,6500.0
2008-05-22 10:20:00,25.5,25.55,25.48,25.52,1500.0,24.9912,25.0402,24.9716,25.0108,1500.0
2008-05-22 10:25:00,25.51,25.53,25.44,25.51,1500.0,25.001,25.0206,24.9324,25.001,1500.0
2008-05-22 10:30:00,25.53,25.6,25.53,25.6,1600.0,25.0206,25.0892,25.0206,25.0892,1600.0
2008-05-22 10:35:00,25.61,25.61,25.51,25.51,4700.0,25.099,25.099,25.001,25.001,4700.0
2008-05-22 10:40:00,25.54,25.54,25.47,25.47,700.0,25.0304,25.0304,24.9618,24.9618,700.0
2008-05-22 10:45:00,25.51,25.51,25.44,25.44,1300.0,25.001,25.001,24.9324,24.9324,1300.0
2008-05-22 10:50:00,25.45,25.47,25.43,25.47,1000.0,24.9422,24.9618,24.9226,24.9618,1000.0
2008-05-22 10:55:00,25.47,25.49,25.45,25.48,800.0,24.9618,24.9814,24.9422,24.9716,800.0
2008-05-22 11:00:00,25.48,25.61,25.48,25.61,2800.0,24.9716,25.099,24.9716,25.099,2800.0
2008-05-22 11:05:00,25.61,25.66,25.56,25.56,7800.0,25.099,25.148,25.05,25.05,7800.0
2008-05-22 11:10:00,25.55,25.7,25.52,25.7,12300.0,25.0402,25.1872,25.0108,25.1872,12300.0
2008-05-22 11:15:00,25.68,25.72,25.67,25.69,1100.0,25.1676,25.2068,25.1578,25.1774,1100.0
2008-05-22 11:20:00,25.72,25.73,25.68,25.68,2000.0,25.2068,25.2166,25.1676,25.1676,2000.0
2008-05-22 11:25:00,25.7,25.71,25.67,25.67,900.0,25.1872,25.197,25.1578,25.1578,900.0
2008-05-22 11:30:00,25.69,25.69,25.64,25.67,1800.0,25.1774,25.1774,25.1284,25.1578,1800.0
2008-05-22 11:35:00,25.64,25.65,25.56,25.56,500.0,25.1284,25.1382,25.05,25.05,500.0
2008-05-22 11:40:00,25.56,25.58,25.49,25.54,2100.0,25.05,25.0696,24.9814,25.0304,2100.0
2008-05-22 11:45:00,25.52,25.52,25.47,25.49,1100.0,25.0108,25.0108,24.9618,24.9814,1100.0
2008-05-22 11:50:00,25.46,25.49,25.46,25.48,1100.0,24.952,24.9814,24.952,24.9716,1100.0
2008-05-22 11:55:00,25.49,25.55,25.49,25.54,900.0,24.9814,25.0402,24.9814,25.0304,900.0
2008-05-22 12:00:00,25.54,25.62,25.54,25.6,1500.0,25.0304,25.1088,25.0304,25.0892,1500.0
2008-05-22 12:05:00,25.6,25.61,25.58,25.58,1500.0,25.0892,25.099,25.0696,25.0696,1500.0
2008-05-22 12:10:00,25.58,25.58,25.54,25.54,1100.0,25.0696,25.0696,25.0304,25.0304,1100.0
2008-05-22 12:15:00,25.55,25.56,25.54,25.56,400.0,25.0402,25.05,25.0304,25.05,400.0
2008-05-22 12:20:00,25.56,25.6,25.54,25.6,2200.0,25.05,25.0892,25.0304,25.0892,2200.0
2008-05-22 12:25:00,25.58,25.58,25.58,25.58,300.0,25.0696,25.0696,25.0696,25.0696,300.0
2008-05-22 12:30:00,25.58,25.61,25.57,25.61,4200.0,25.0696,25.099,25.0598,25.099,4200.0
2008-05-22 12:35:00,25.63,25.65,25.61,25.63,600.0,25.1186,25.1382,25.099,25.1186,600.0
2008-05-22 12:40:00,25.66,25.68,25.64,25.67,700.0,25.148,25.1676,25.1284,25.1578,700.0
2008-05-22 12:45:00,25.69,25.72,25.67,25.72,600.0,25.1774,25.2068,25.1578,25.2068,600.0
2008-05-22 12:50:00,25.7,25.74,25.7,25.74,700.0,25.1872,25.2264,25.1872,25.2264,700.0
2008-05-22 12:55:00,25.74,25.8,25.74,25.77,1500.0,25.2264,25.2852,25.2264,25.2558,1500.0
2008-05-22 13:00:00,25.77,25.79,25.75,25.79,1900.0,25.2558,25.2754,25.2362,25.2754,1900.0
2008-05-22 13:05:00,25.78,25.78,25.78,25.78,300.0,25.2656,25.2656,25.2656,25.2656,300.0
2008-05-22 13:10:00,25.78,25.81,25.77,25.8,900.0,25.2656,25.295,25.2558,25.2852,900.0
2008-05-22 13:15:00,25.77,25.81,25.77,25.78,1600.0,25.2558,25.295,25.2558,25.2656,1600.0
2008-05-22 13:20:00,25.76,25.79,25.76,25.79,300.0,25.246,25.2754,25.246,25.2754,300.0
2008-05-22 13:25:00,25.77,25.81,25.77,25.77,2400.0,25.2558,25.295,25.2558,25.2558,2400.0
2008-05-22 13:30:00,25.76,25.77,25.7,25.76,12700.0,25.246,25.2558,25.1872,25.246,12700.0
2008-05-22 13:35:00,25.77,25.77,25.75,25.76,3300.0,25.2558,25.2558,25.2362,25.246,3300.0
2008-05-22 13:40:00,25.74,25.76,25.74,25.76,600.0,25.2264,25.246,25.2264,25.246,600.0
2008-05-22 13:45:00,25.77,25.77,25.76,25.77,4000.0,25.2558,25.2558,25.246,25.2558,4000.0
2008-05-22 13:50:00,25.77,25.78,25.74,25.77,2400.0,25.2558,25.2656,25.2264,25.2558,2400.0
2008-05-22 13:55:00,25.77,25.79,25.77,25.77,3400.0,25.2558,25.2754,25.2558,25.2558,3400.0
2008-05-22 14:00:00,25.77,25.78,25.75,25.75,2500.0,25.2558,25.2656,25.2362,25.2362,2500.0
2008-05-22 14:05:00,25.76,25.77,25.74,25.75,5100.0,25.246,25.2558,25.2264,25.2362,5100.0
2008-05-22 14:10:00,25.74,25.75,25.69,25.7,1900.0,25.2264,25.2362,25.1774,25.1872,1900.0
2008-05-22 14:15:00,25.69,25.69,25.63,25.64,700.0,25.1774,25.1774,25.1186,25.1284,700.0
2008-05-22 14:20:00,25.64,25.68,25.64,25.64,1700.0,25.1284,25.1676,25.1284,25.1284,1700.0
2008-05-22 14:25:00,25.65,25.66,25.63,25.66,2000.0,25.1382,25.148,25.1186,25.148,2000.0
2008-05-22 14:30:00,25.65,25.7,25.65,25.69,4900.0,25.1382,25.1872,25.1382,25.1774,4900.0
2008-05-22 14:35:00,25.69,25.69,25.64,25.64,2800.0,25.1774,25.1774,25.1284,25.1284,2800.0
2008-05-22 14:40:00,25.65,25.66,25.62,25.64,3400.0,25.1382,25.148,25.1088,25.1284,3400.0
2008-05-22 14:45:00,25.65,25.67,25.63,25.67,3300.0,25.1382,25.1578,25.1186,25.1578,3300.0
2008-05-22 14:50:00,25.67,25.68,25.66,25.66,1300.0,25.1578,25.1676,25.148,25.148,1300.0
2008-05-22 14:55:00,25.66,25.67,25.64,25.67,2000.0,25.148,25.1578,25.1284,25.1578,2000.0
2008-05-22 15:00:00,25.68,25.72,25.66,25.69,7600.0,25.1676,25.2068,25.148,25.1774,7600.0
2008-05-22 15:05:00,25.71,25.77,25.67,25.73,10900.0,25.197,25.2558,25.1578,25.2166,10900.0
2008-05-22 15:10:00,25.7,25.7,25.68,25.7,6900.0,25.1872,25.1872,25.1676,25.1872,6900.0
2008-05-22 15:15:00,25.7,25.7,25.63,25.63,13700.0,25.1872,25.1872,25.1186,25.1186,13700.0
2008-05-22 15:20:00,25.63,25.66,25.55,25.55,5500.0,25.1186,25.148,25.0402,25.0402,5500.0
2008-05-22 15:25:00,25.56,25.56,25.45,25.45,3000.0,25.05,25.05,24.9422,24.9422,3000.0
2008-05-22 15:30:00,25.47,25.5,25.44,25.5,14800.0,24.9618,24.9912,24.9324,24.9912,14800.0
2008-05-22 15:35:00,25.47,25.62,25.47,25.59,12400.0,24.9618,25.1088,24.9618,25.0794,12400.0
2008-05-22 15:40:00,25.59,25.62,25.55,25.57,5000.0,25.0794,25.1088,25.0402,25.0598,5000.0
2008-05-22 15:45:00,25.57,25.58,25.54,25.58,3500.0,25.0598,25.0696,25.0304,25.0696,3500.0
2008-05-22 15:50:00,25.59,25.6,25.58,25.59,2600.0,25.0794,25.0892,25.0696,25.0794,2600.0
2008-05-22 15:55:00,25.6,25.61,25.57,25.57,7000.0,25.0892,25.099,25.0598,25.0598,7000.0
2008-05-23 09:30:00,25.5,25.5,25.36,25.36,2600.0,24.9912,24.9912,24.854,24.854,2600.0
2008-05-23 09:35:00,25.36,25.55,25.28,25.53,3000.0,24.854,25.0402,24.7756,25.0206,3000.0
2008-05-23 09:40:00,25.51,25.53,25.29,25.3,6400.0,25.001,25.0206,24.7854,24.7952,6400.0
2008-05-23 09:45:00,25.3,25.43,25.29,25.3,7700.0,24.7952,24.9226,24.7854,24.7952,7700.0
2008-05-23 09:50:00,25.31,25.31,25.2,25.28,6800.0,24.805,24.805,24.6972,24.7756,6800.0
2008-05-23 09:55:00,25.28,25.36,25.25,25.25,3200.0,24.7756,24.854,24.7462,24.7462,3200.0
2008-05-23 10:00:00,25.29,25.35,25.28,25.32,1700.0,24.7854,24.8442,24.7756,24.8148,1700.0
2008-05-23 10:05:00,25.35,25.39,25.35,25.37,1700.0,24.8442,24.8834,24.8442,24.8638,1700.0
2008-05-23 10:10:00,25.37,25.38,25.37,25.37,2300.0,24.8638,24.8736,24.8638,24.8638,2300.0
2008-05-23 10:15:00,25.37,25.38,25.37,25.37,3800.0,24.8638,24.8736,24.8638,24.8638,3800.0
2008-05-23 10:20:00,25.38,25.4,25.37,25.4,1800.0,24.8736,24.8932,24.8638,24.8932,1800.0
2008-05-23 10:25:00,25.37,25.37,25.19,25.23,10000.0,24.8638,24.8638,24.6874,24.7266,10000.0
2008-05-23 10:30:00,25.22,25.25,25.2,25.22,8700.0,24.7168,24.7462,24.6972,24.7168,8700.0
2008-05-23 10:35:00,25.23,25.25,25.18,25.2,7200.0,24.7266,24.7462,24.6776,24.6972,7200.0
2008-05-23 10:40:00,25.23,25.24,25.2,25.2,2000.0,24.7266,24.7364,24.6972,24.6972,2000.0
2008-05-23 10:45:00,25.21,25.22,25.2,25.21,1500.0,24.707,24.7168,24.6972,24.707,1500.0
2008-05-23 10:50:00,25.22,25.24,25.22,25.24,1200.0,24.7168,24.7364,24.7168,24.7364,1200.0
2008-05-23 10:55:00,25.22,25.23,25.22,25.23,800.0,24.7168,24.7266,24.7168,24.7266,800.0
2008-05-23 11:00:00,25.23,25.31,25.22,25.31,3000.0,24.7266,24.805,24.7168,24.805,3000.0
2008-05-23 11:05:00,25.33,25.35,25.32,25.34,1400.0,24.8246,24.8442,24.8148,24.8344,1400.0
2008-05-23 11:10:00,25.32,25.32,25.24,25.24,5600.0,24.8148,24.8148,24.7364,24.7364,5600.0
2008-05-23 11:15:00,25.26,25.28,25.24,25.27,1400.0,24.756,24.7756,24.7364,24.7658,1400.0
2008-05-23 11:20:00,25.25,25.26,25.25,25.25,1200.0,24.7462,24.756,24.7462,24.7462,1200.0
2008-05-23 11:25:00,25.26,25.27,25.22,25.25,4900.0,24.756,24.7658,24.7168,24.7462,4900.0
2008-05-23 11:30:00,25.25,25.25,25.24,25.24,2400.0,24.7462,24.7462,24.7364,24.7364,2400.0
2008-05-23 11:35:00,25.26,25.31,25.25,25.31,2100.0,24.756,24.805,24.7462,24.805,2100.0
2008-05-23 11:40:00,25.32,25.35,25.32,25.32,1900.0,24.8148,24.8442,24.8148,24.8148,1900.0
2008-05-23 11:45:00,25.31,25.31,25.31,25.31,1000.0,24.805,24.805,24.805,24.805,1000.0
2008-05-23 11:50:00,25.3,25.31,25.27,25.27,1000.0,24.7952,24.805,24.7658,24.7658,1000.0
2008-05-23 11:55:00,25.26,25.26,25.23,25.26,2200.0,24.756,24.756,24.7266,24.756,2200.0
2008-05-23 12:00:00,25.28,25.38,25.28,25.37,3000.0,24.7756,24.8736,24.7756,24.8638,3000.0
2008-05-23 12:05:00,25.39,25.4,25.31,25.31,600.0,24.8834,24.8932,24.805,24.805,600.0
2008-05-23 12:10:00,25.33,25.39,25.33,25.38,1600.0,24.8246,24.8834,24.8246,24.8736,1600.0
2008-05-23 12:15:00,25.37,25.37,25.32,25.32,500.0,24.8638,24.8638,24.8148,24.8148,500.0
2008-05-23 12:20:00,25.35,25.35,25.3,25.3,800.0,24.8442,24.8442,24.7952,24.7952,800.0
2008-05-23 12:25:00,25.32,25.36,25.32,25.36,2000.0,24.8148,24.854,24.8148,24.854,2000.0
2008-05-23 12:30:00,25.37,25.37,25.35,25.36,400.0,24.8638,24.8638,24.8442,24.854,400.0
2008-05-23 12:35:00,25.35,25.36,25.31,25.35,5700.0,24.8442,24.854,24.805,24.8442,5700.0
2008-05-23 12:40:00,25.37,25.37,25.35,25.35,1000.0,24.8638,24.8638,24.8442,24.8442,1000.0
2008-05-23 12:45:00,25.36,25.36,25.35,25.35,1800.0,24.854,24.854,24.8442,24.8442,1800.0
2008-05-23 12:50:00,25.33,25.35,25.33,25.34,2600.0,24.8246,24.8442,24.8246,24.8344,2600.0
2008-05-23 12:55:00,25.34,25.34,25.32,25.32,1100.0,24.8344,24.8344,24.8148,24.8148,1100.0
2008-05-23 13:00:00,25.32,25.32,25.31,25.31,600.0,24.8148,24.8148,24.805,24.805,600.0
2008-05-23 13:05:00,25.3,25.32,25.3,25.31,2900.0,24.7952,24.8148,24.7952,24.805,2900.0
2008-05-23 13:10:00,25.31,25.31,25.29,25.3,1500.0,24.805,24.805,24.7854,24.7952,1500.0
2008-05-23 13:15:00,25.3,25.31,25.3,25.31,1500.0,24.7952,24.805,24.7952,24.805,1500.0
2008-05-23 13:20:00,25.32,25.32,25.3,25.31,1300.0,24.8148,24.8148,24.7952,24.805,1300.0
2008-05-23 13:25:00,25.32,25.32,25.28,25.3,1300.0,24.8148,24.8148,24.7756,24.7952,1300.0
2008-05-23 13:30:00,25.28,25.39,25.28,25.38,3700.0,24.7756,24.8834,24.7756,24.8736,3700.0
2008-05-23 13:35:00,25.38,25.38,25.37,25.37,300.0,24.8736,24.8736,24.8638,24.8638,300.0
2008-05-23 13:40:00,25.36,25.36,25.32,25.34,1200.0,24.854,24.854,24.8148,24.8344,1200.0
2008-05-23 13:45:00,25.33,25.33,25.32,25.32,500.0,24.8246,24.8246,24.8148,24.8148,500.0
2008-05-23 13:50:00,25.31,25.31,25.3,25.3,3000.0,24.805,24.805,24.7952,24.7952,3000.0
2008-05-23 13:55:00,25.31,25.31,25.24,25.3,7300.0,24.805,24.805,24.7364,24.7952,7300.0
2008-05-23 14:00:00,25.3,25.3,25.26,25.27,2600.0,24.7952,24.7952,24.756,24.7658,2600.0
2008-05-23 14:05:00,25.27,25.29,25.26,25.27,1000.0,24.7658,24.7854,24.756,24.7658,1000.0
2008-05-23 14:10:00,25.27,25.27,25.24,25.24,900.0,24.7658,24.7658,24.7364,24.7364,900.0
2008-05-23 14:15:00,25.24,25.28,25.24,25.28,1000.0,24.7364,24.7756,24.7364,24.7756,1000.0
2008-05-23 14:20:00,25.27,25.3,25.27,25.29,1200.0,24.7658,24.7952,24.7658,24.7854,1200.0
2008-05-23 14:25:00,25.27,25.29,25.23,25.29,1800.0,24.7658,24.7854,24.7266,24.7854,1800.0
2008-05-23 14:30:00,25.28,25.28,25.28,25.28,200.0,24.7756,24.7756,24.7756,24.7756,200.0
2008-05-23 14:35:00,25.27,25.27,25.23,25.23,1900.0,24.7658,24.7658,24.7266,24.7266,1900.0
2008-05-23 14:40:00,25.21,25.24,25.21,25.24,1300.0,24.707,24.7364,24.707,24.7364,1300.0
2008-05-23 14:45:00,25.25,25.26,25.21,25.22,3400.0,24.7462,24.756,24.707,24.7168,3400.0
2008-05-23 14:50:00,25.22,25.22,25.18,25.2,10000.0,24.7168,24.7168,24.6776,24.6972,10000.0
2008-05-23 14:55:00,25.19,25.2,25.17,25.19,7500.0,24.6874,24.6972,24.6678,24.6874,7500.0
2008-05-23 15:00:00,25.19,25.21,25.16,25.18,900.0,24.6874,24.707,24.658,24.6776,900.0
2008-05-23 15:05:00,25.18,25.19,25.13,25.17,8900.0,24.6776,24.6874,24.6286,24.6678,8900.0
2008-05-23 15:10:00,25.17,25.18,25.15,25.15,3400.0,24.6678,24.6776,24.6482,24.6482,3400.0
2008-05-23 15:15:00,25.15,25.19,25.15,25.19,3500.0,24.6482,24.6874,24.6482,24.6874,3500.0
2008-05-23 15:20:00,25.18,25.18,25.13,25.15,14400.0,24.6776,24.6776,24.6286,24.6482,14400.0
2008-05-23 15:25:00,25.16,25.2,25.15,25.2,1900.0,24.658,24.6972,24.6482,24.6972,1900.0
2008-05-23 15:30:00,25.21,25.23,25.19,25.22,2800.0,24.707,24.7266,24.6874,24.7168,2800.0
2008-05-23 15:35:00,25.19,25.25,25.19,25.25,7900.0,24.6874,24.7462,24.6874,24.7462,7900.0
2008-05-23 15:40:00,25.25,25.26,25.25,25.25,3000.0,24.7462,24.756,24.7462,24.7462,3000.0
2008-05-23 15:45:00,25.26,25.26,25.25,25.26,4200.0,24.756,24.756,24.7462,24.756,4200.0
2008-05-23 15:50:00,25.25,25.26,25.16,25.17,6500.0,24.7462,24.756,24.658,24.6678,6500.0
2008-05-23 15:55:00,25.18,25.2,25.14,25.18,5100.0,24.6776,24.6972,24.6384,24.6776,5100.0
2008-05-27 09:30:00,25.25,25.64,25.24,25.63,3300.0,24.7462,25.1284,24.7364,25.1186,3300.0
2008-05-27 09:35:00,25.61,25.61,25.34,25.34,10200.0,25.099,25.099,24.8344,24.8344,10200.0
2008-05-27 09:40:00,25.4,25.42,25.38,25.39,6100.0,24.8932,24.9128,24.8736,24.8834,6100.0
2008-05-27 09:45:00,25.38,25.51,25.38,25.42,10900.0,24.8736,25.001,24.8736,24.9128,10900.0
2008-05-27 09:50:00,25.43,25.45,25.37,25.38,5200.0,24.9226,24.9422,24.8638,24.8736,5200.0
2008-05-27 09:55:00,25.38,25.45,25.37,25.45,17900.0,24.8736,24.9422,24.8638,24.9422,17900.0
2008-05-27 10:00:00,25.44,25.44,25.28,25.4,17800.0,24.9324,24.9324,24.7756,24.8932,17800.0
2008-05-27 10:05:00,25.38,25.42,25.37,25.4,5800.0,24.8736,24.9128,24.8638,24.8932,5800.0
2008-05-27 10:10:00,25.41,25.41,25.31,25.35,4700.0,24.903,24.903,24.805,24.8442,4700.0
2008-05-27 10:15:00,25.36,25.44,25.35,25.41,10200.0,24.854,24.9324,24.8442,24.903,10200.0
2008-05-27 10:20:00,25.43,25.43,25.31,25.34,6600.0,24.9226,24.9226,24.805,24.8344,6600.0
2008-05-27 10:25:00,25.35,25.38,25.34,25.38,4500.0,24.8442,24.8736,24.8344,24.8736,4500.0
2008-05-27 10:30:00,25.38,25.4,25.35,25.35,4100.0,24.8736,24.8932,24.8442,24.8442,4100.0
2008-05-27 10:35:00,25.37,25.4,25.34,25.38,6800.0,24.8638,24.8932,24.8344,24.8736,6800.0
2008-05-27 10:40:00,25.36,25.42,25.36,25.39,6400.0,24.854,24.9128,24.854,24.8834,6400.0
2008-05-27 10:45:00,25.4,25.42,25.39,25.39,10900.0,24.8932,24.9128,24.8834,24.8834,10900.0
2008-05-27 10:50:00,25.39,25.41,25.25,25.25,20100.0,24.8834,24.903,24.7462,24.7462,20100.0
2008-05-27 10:55:00,25.23,25.29,25.21,25.26,9500.0,24.7266,24.7854,24.707,24.756,9500.0
2008-05-27 11:00:00,25.27,25.33,25.26,25.29,8300.0,24.7658,24.8246,24.756,24.7854,8300.0
2008-05-27 11:05:00,25.32,25.34,25.3,25.32,5600.0,24.8148,24.8344,24.7952,24.8148,5600.0
2008-05-27 11:10:00,25.32,25.32,25.27,25.28,4500.0,24.8148,24.8148,24.7658,24.7756,4500.0
2008-05-27 11:15:00,25.28,25.38,25.27,25.38,12500.0,24.7756,24.8736,24.7658,24.8736,12500.0
2008-05-27 11:20:00,25.39,25.41,25.36,25.36,1200.0,24.8834,24.903,24.854,24.854,1200.0
2008-05-27 11:25:00,25.35,25.38,25.33,25.36,1600.0,24.8442,24.8736,24.8246,24.854,1600.0
2008-05-27 11:30:00,25.35,25.38,25.32,25.32,3100.0,24.8442,24.8736,24.8148,24.8148,3100.0
2008-05-27 11:35:00,25.32,25.34,25.31,25.34,700.0,24.8148,24.8344,24.805,24.8344,700.0
2008-05-27 11:40:00,25.32,25.33,25.32,25.33,1000.0,24.8148,24.8246,24.8148,24.8246,1000.0
2008-05-27 11:45:00,25.33,25.4,25.33,25.4,1600.0,24.8246,24.8932,24.8246,24.8932,1600.0
2008-05-27 11:50:00,25.4,25.4,25.36,25.36,1000.0,24.8932,24.8932,24.854,24.854,1000.0
2008-05-27 11:55:00,25.37,25.37,25.3,25.32,2100.0,24.8638,24.8638,24.7952,24.8148,2100.0
2008-05-27 12:00:00,25.31,25.34,25.28,25.28,1800.0,24.805,24.8344,24.7756,24.7756,1800.0
2008-05-27 12:05:00,25.28,25.29,25.26,25.28,1800.0,24.7756,24.7854,24.756,24.7756,1800.0
2008-05-27 12:10:00,25.3,25.35,25.29,25.33,1500.0,24.7952,24.8442,24.7854,24.8246,1500.0
2008-05-27 12:15:00,25.34,25.34,25.33,25.34,1400.0,24.8344,24.8344,24.8246,24.8344,1400.0
2008-05-27 12:20:00,25.34,25.36,25.34,25.36,2100.0,24.8344,24.854,24.8344,24.854,2100.0
2008-05-27 12:25:00,25.35,25.36,25.33,25.33,1800.0,24.8442,24.854,24.8246,24.8246,1800.0
2008-05-27 12:30:00,25.33,25.36,25.33,25.36,4100.0,24.8246,24.854,24.8246,24.854,4100.0
2008-05-27 12:35:00,25.38,25.38,25.38,25.38,900.0,24.8736,24.8736,24.8736,24.8736,900.0
2008-05-27 12:40:00,25.41,25.42,25.38,25.4,2400.0,24.903,24.9128,24.8736,24.8932,2400.0
2008-05-27 12:45:00,25.37,25.4,25.37,25.38,1300.0,24.8638,24.8932,24.8638,24.8736,1300.0
2008-05-27 12:50:00,25.39,25.4,25.39,25.4,400.0,24.8834,24.8932,24.8834,24.8932,400.0
2008-05-27 12:55:00,25.39,25.42,25.39,25.4,700.0,24.8834,24.9128,24.8834,24.8932,700.0
2008-05-27 13:00:00,25.43,25.44,25.4,25.42,2600.0,24.9226,24.9324,24.8932,24.9128,2600.0
2008-05-27 13:05:00,25.42,25.42,25.4,25.42,600.0,24.9128,24.9128,24.8932,24.9128,600.0
2008-05-27 13:10:00,25.41,25.41,25.38,25.39,1500.0,24.903,24.903,24.8736,24.8834,1500.0
2008-05-27 13:15:00,25.39,25.4,25.39,25.4,1100.0,24.8834,24.8932,24.8834,24.8932,1100.0
2008-05-27 13:20:00,25.4,25.43,25.4,25.43,1000.0,24.8932,24.9226,24.8932,24.9226,1000.0
2008-05-27 13:25:00,25.42,25.42,25.4,25.4,2500.0,24.9128,24.9128,24.8932,24.8932,2500.0
2008-05-27 13:30:00,25.4,25.42,25.4,25.41,1500.0,24.8932,24.9128,24.8932,24.903,1500.0
2008-05-27 13:35:00,25.4,25.44,25.4,25.44,700.0,24.8932,24.9324,24.8932,24.9324,700.0
2008-05-27 13:40:00,25.44,25.44,25.42,25.44,1500.0,24.9324,24.9324,24.9128,24.9324,1500.0
2008-05-27 13:45:00,25.43,25.45,25.42,25.43,31300.0,24.9226,24.9422,24.9128,24.9226,31300.0
2008-05-27 13:50:00,25.43,25.44,25.41,25.41,3900.0,24.9226,24.9324,24.903,24.903,3900.0
2008-05-27 13:55:00,25.4,25.4,25.39,25.39,16300.0,24.8932,24.8932,24.8834,24.8834,16300.0
2008-05-27 14:00:00,25.39,25.43,25.39,25.43,4500.0,24.8834,24.9226,24.8834,24.9226,4500.0
2008-05-27 14:05:00,25.43,25.46,25.42,25.44,1200.0,24.9226,24.952,24.9128,24.9324,1200.0
2008-05-27 14:10:00,25.44,25.47,25.44,25.46,2400.0,24.9324,24.9618,24.9324,24.952,2400.0
2008-05-27 14:15:00,25.48,25.48,25.46,25.46,2500.0,24.9716,24.9716,24.952,24.952,2500.0
2008-05-27 14:20:00,25.45,25.47,25.44,25.47,900.0,24.9422,24.9618,24.9324,24.9618,900.0
2008-05-27 14:25:00,25.47,25.49,25.44,25.44,3100.0,24.9618,24.9814,24.9324,24.9324,3100.0
2008-05-27 14:30:00,25.44,25.45,25.39,25.4,54300.0,24.9324,24.9422,24.8834,24.8932,54300.0
2008-05-27 14:35:00,25.41,25.45,25.32,25.32,19000.0,24.903,24.9422,24.8148,24.8148,19000.0
2008-05-27 14:40:00,25.33,25.41,25.3,25.38,18500.0,24.8246,24.903,24.7952,24.8736,18500.0
2008-05-27 14:45:00,25.41,25.41,25.23,25.27,40200.0,24.903,24.903,24.7266,24.7658,40200.0
2008-05-27 14:50:00,25.27,25.28,25.08,25.1,21300.0,24.7658,24.7756,24.5796,24.5992,21300.0
2008-05-27 14:55:00,25.09,25.2,25.02,25.03,44900.0,24.5894,24.6972,24.5208,24.5306,44900.0
2008-05-27 15:00:00,25.05,25.05,24.81,24.99,99100.0,24.5502,24.5502,24.315,24.4914,99100.0
2008-05-27 15:05:00,24.96,25.0,24.76,24.78,47200.0,24.462,24.5012,24.266,24.2856,47200.0
2008-05-27 15:10:00,24.81,24.9,24.71,24.87,32000.0,24.315,24.4032,24.217,24.3738,32000.0
2008-05-27 15:15:00,24.87,24.97,24.87,24.97,4800.0,24.3738,24.4718,24.3738,24.4718,4800.0
2008-05-27 15:20:00,24.96,25.15,24.96,25.15,12200.0,24.462,24.6482,24.462,24.6482,12200.0
2008-05-27 15:25:00,25.14,25.21,25.11,25.15,14500.0,24.6384,24.707,24.609,24.6482,14500.0
2008-05-27 15:30:00,25.14,25.17,25.04,25.06,16700.0,24.6384,24.6678,24.5404,24.56,16700.0
2008-05-27 15:35:00,25.06,25.06,24.87,24.94,36500.0,24.56,24.56,24.3738,24.4424,36500.0
2008-05-27 15:40:00,24.95,25.03,24.94,25.02,9900.0,24.4522,24.5306,24.4424,24.5208,9900.0
2008-05-27 15:45:00,25.03,25.15,25.02,25.15,10800.0,24.5306,24.6482,24.5208,24.6482,10800.0
2008-05-27 15:50:00,25.14,25.2,25.14,25.2,11700.0,24.6384,24.6972,24.6384,24.6972,11700.0
2008-05-27 15:55:00,25.19,25.22,25.09,25.14,41400.0,24.6874,24.7168,24.5894,24.6384,41400.0
2008-05-28 09:30:00,25.2,25.24,25.14,25.14,1100.0,24.6972,24.7364,24.6384,24.6384,1100.0
2008-05-28 09:35:00,25.11,25.3,25.11,25.27,1500.0,24.609,24.7952,24.609,24.7658,1500.0
2008-05-28 09:40:00,25.25,25.25,25.13,25.18,2300.0,24.7462,24.7462,24.6286,24.6776,2300.0
2008-05-28 09:45:00,25.13,25.15,25.05,25.07,5000.0,24.6286,24.6482,24.5502,24.5698,5000.0
2008-05-28 09:50:00,25.15,25.15,25.03,25.03,7800.0,24.6482,24.6482,24.5306,24.5306,7800.0
2008-05-28 09:55:00,25.04,25.08,24.97,25.03,6400.0,24.5404,24.5796,24.4718,24.5306,6400.0
2008-05-28 10:00:00,25.05,25.08,25.0,25.0,10600.0,24.5502,24.5796,24.5012,24.5012,10600.0
2008-05-28 10:05:00,24.99,25.01,24.99,25.01,2200.0,24.4914,24.511,24.4914,24.511,2200.0
2008-05-28 10:10:00,25.01,25.18,25.01,25.09,6400.0,24.511,24.6776,24.511,24.5894,6400.0
2008-05-28 10:15:00,25.09,25.15,25.09,25.12,5000.0,24.5894,24.6482,24.5894,24.6188,5000.0
2008-05-28 10:20:00,25.08,25.08,25.01,25.01,2100.0,24.5796,24.5796,24.511,24.511,2100.0
2008-05-28 10:25:00,25.0,25.03,24.98,25.0,2200.0,24.5012,24.5306,24.4816,24.5012,2200.0
2008-05-28 10:30:00,24.99,25.14,24.99,25.14,3600.0,24.4914,24.6384,24.4914,24.6384,3600.0
2008-05-28 10:35:00,25.14,25.15,25.06,25.06,3500.0,24.6384,24.6482,24.56,24.56,3500.0
2008-05-28 10:40:00,25.06,25.07,25.06,25.07,2500.0,24.56,24.5698,24.56,24.5698,2500.0
2008-05-28 10:45:00,25.07,25.08,25.07,25.08,1300.0,24.5698,24.5796,24.5698,24.5796,1300.0
2008-05-28 10:50:00,25.07,25.08,25.07,25.07,3900.0,24.5698,24.5796,24.5698,24.5698,3900.0
2008-05-28 10:55:00,25.05,25.05,25.02,25.03,2300.0,24.5502,24.5502,24.5208,24.5306,2300.0
2008-05-28 11:00:00,25.04,25.04,25.0,25.01,3700.0,24.5404,24.5404,24.5012,24.511,3700.0
2008-05-28 11:05:00,25.03,25.04,25.02,25.04,1700.0,24.5306,24.5404,24.5208,24.5404,1700.0
2008-05-28 11:10:00,25.04,25.05,25.02,25.02,2600.0,24.5404,24.5502,24.5208,24.5208,2600.0
2008-05-28 11:15:00,25.0,25.0,24.97,24.98,4000.0,24.5012,24.5012,24.4718,24.4816,4000.0
2008-05-28 11:20:00,24.98,24.98,24.94,24.97,3000.0,24.4816,24.4816,24.4424,24.4718,3000.0
2008-05-28 11:25:00,24.96,24.96,24.94,24.95,1700.0,24.462,24.462,24.4424,24.4522,1700.0
2008-05-28 11:30:00,24.95,25.0,24.95,25.0,4300.0,24.4522,24.5012,24.4522,24.5012,4300.0
2008-05-28 11:35:00,25.0,25.0,24.93,24.93,11100.0,24.5012,24.5012,24.4326,24.4326,11100.0
2008-05-28 11:40:00,24.93,24.94,24.89,24.94,3600.0,24.4326,24.4424,24.3934,24.4424,3600.0
2008-05-28 11:45:00,24.96,25.0,24.96,24.98,2200.0,24.462,24.5012,24.462,24.4816,2200.0
2008-05-28 11:50:00,25.0,25.0,24.99,25.0,10200.0,24.5012,24.5012,24.4914,24.5012,10200.0
2008-05-28 11:55:00,25.0,25.0,25.0,25.0,400.0,24.5012,24.5012,24.5012,24.5012,400.0
2008-05-28 12:00:00,25.0,25.0,24.95,24.95,13300.0,24.5012,24.5012,24.4522,24.4522,13300.0
2008-05-28 12:05:00,24.96,24.96,24.89,24.89,3900.0,24.462,24.462,24.3934,24.3934,3900.0
2008-05-28 12:10:00,24.9,24.9,24.89,24.9,2200.0,24.4032,24.4032,24.3934,24.4032,2200.0
2008-05-28 12:15:00,24.91,24.93,24.9,24.93,3400.0,24.413,24.4326,24.4032,24.4326,3400.0
2008-05-28 12:20:00,24.93,24.94,24.89,24.89,7300.0,24.4326,24.4424,24.3934,24.3934,7300.0
2008-05-28 12:25:00,24.89,24.9,24.88,24.9,3800.0,24.3934,24.4032,24.3836,24.4032,3800.0
2008-05-28 12:30:00,24.9,24.9,24.89,24.89,7400.0,24.4032,24.4032,24.3934,24.3934,7400.0
2008-05-28 12:35:00,24.9,24.9,24.89,24.9,2200.0,24.4032,24.4032,24.3934,24.4032,2200.0
2008-05-28 12:40:00,24.91,24.91,24.9,24.9,1100.0,24.413,24.413,24.4032,24.4032,1100.0
2008-05-28 12:45:00,24.9,24.93,24.9,24.92,4400.0,24.4032,24.4326,24.4032,24.4228,4400.0
2008-05-28 12:50:00,24.94,24.95,24.94,24.94,700.0,24.4424,24.4522,24.4424,24.4424,700.0
2008-05-28 12:55:00,24.97,24.99,24.96,24.98,3700.0,24.4718,24.4914,24.462,24.4816,3700.0
2008-05-28 13:00:00,24.99,25.0,24.99,25.0,1700.0,24.4914,24.5012,24.4914,24.5012,1700.0
2008-05-28 13:05:00,25.0,25.0,24.99,25.0,3800.0,24.5012,24.5012,24.4914,24.5012,3800.0
2008-05-28 13:10:00,25.0,25.0,24.99,25.0,2600.0,24.5012,24.5012,24.4914,24.5012,2600.0
2008-05-28 13:15:00,25.0,25.0,24.99,25.0,11700.0,24.5012,24.5012,24.4914,24.5012,11700.0
2008-05-28 13:20:00,25.0,25.0,24.99,24.99,2000.0,24.5012,24.5012,24.4914,24.4914,2000.0
2008-05-28 13:25:00,25.0,25.0,24.94,24.95,27700.0,24.5012,24.5012,24.4424,24.4522,27700.0
2008-05-28 13:30:00,24.94,24.96,24.89,24.89,5300.0,24.4424,24.462,24.3934,24.3934,5300.0
2008-05-28 13:35:00,24.89,24.9,24.89,24.9,4100.0,24.3934,24.4032,24.3934,24.4032,4100.0
2008-05-28 13:40:00,24.9,24.9,24.88,24.88,2000.0,24.4032,24.4032,24.3836,24.3836,2000.0
2008-05-28 13:45:00,24.9,24.9,24.89,24.89,6200.0,24.4032,24.4032,24.3934,24.3934,6200.0
2008-05-28 13:50:00,24.88,24.9,24.86,24.9,2400.0,24.3836,24.4032,24.364,24.4032,2400.0
2008-05-28 13:55:00,24.9,24.9,24.89,24.9,3700.0,24.4032,24.4032,24.3934,24.4032,3700.0
2008-05-28 14:00:00,24.91,24.91,24.87,24.88,10400.0,24.413,24.413,24.3738,24.3836,10400.0
2008-05-28 14:05:00,24.87,24.89,24.87,24.88,2500.0,24.3738,24.3934,24.3738,24.3836,2500.0
2008-05-28 14:10:00,24.88,24.89,24.86,24.86,5300.0,24.3836,24.3934,24.364,24.364,5300.0
2008-05-28 14:15:00,24.88,24.88,24.84,24.85,4800.0,24.3836,24.3836,24.3444,24.3542,4800.0
2008-05-28 14:20:00,24.87,24.87,24.85,24.85,1200.0,24.3738,24.3738,24.3542,24.3542,1200.0
2008-05-28 14:25:00,24.85,24.85,24.79,24.8,6200.0,24.3542,24.3542,24.2954,24.3052,6200.0
2008-05-28 14:30:00,24.8,24.83,24.8,24.81,2100.0,24.3052,24.3346,24.3052,24.315,2100.0
2008-05-28 14:35:00,24.82,24.9,24.8,24.89,13000.0,24.3248,24.4032,24.3052,24.3934,13000.0
2008-05-28 14:40:00,24.9,24.9,24.85,24.85,2700.0,24.4032,24.4032,24.3542,24.3542,2700.0
2008-05-28 14:45:00,24.85,24.86,24.85,24.85,3200.0,24.3542,24.364,24.3542,24.3542,3200.0
2008-05-28 14:50:00,24.85,24.85,24.76,24.77,7500.0,24.3542,24.3542,24.266,24.2758,7500.0
2008-05-28 14:55:00,24.78,24.78,24.77,24.77,5000.0,24.2856,24.2856,24.2758,24.2758,5000.0
2008-05-28 15:00:00,24.79,24.86,24.78,24.86,15300.0,24.2954,24.364,24.2856,24.364,15300.0
2008-05-28 15:05:00,24.87,24.91,24.87,24.9,4600.0,24.3738,24.413,24.3738,24.4032,4600.0
2008-05-28 15:10:00,24.9,24.9,24.79,24.8,8100.0,24.4032,24.4032,24.2954,24.3052,8100.0
2008-05-28 15:15:00,24.8,24.83,24.79,24.83,8800.0,24.3052,24.3346,24.2954,24.3346,8800.0
2008-05-28 15:20:00,24.86,24.91,24.85,24.91,5100.0,24.364,24.413,24.3542,24.413,5100.0
2008-05-28 15:25:00,24.92,25.01,24.92,25.0,7900.0,24.4228,24.511,24.4228,24.5012,7900.0
2008-05-28 15:30:00,25.0,25.0,24.99,24.99,8500.0,24.5012,24.5012,24.4914,24.4914,8500.0
2008-05-28 15:35:00,24.99,24.99,24.92,24.95,11900.0,24.4914,24.4914,24.4228,24.4522,11900.0
2008-05-28 15:40:00,24.95,24.97,24.94,24.95,7100.0,24.4522,24.4718,24.4424,24.4522,7100.0
2008-05-28 15:45:00,24.95,24.98,24.94,24.95,12800.0,24.4522,24.4816,24.4424,24.4522,12800.0
2008-05-28 15:50:00,24.95,24.95,24.9,24.91,17600.0,24.4522,24.4522,24.4032,24.413,17600.0
2008-05-28 15:55:00,24.91,24.93,24.89,24.92,16300.0,24.413,24.4326,24.3934,24.4228,16300.0
2008-05-29 09:30:00,24.9,25.02,24.9,25.0,13600.0,24.4032,24.5208,24.4032,24.5012,13600.0
2008-05-29 09:35:00,25.0,25.25,25.0,25.13,4800.0,24.5012,24.7462,24.5012,24.6286,4800.0
2008-05-29 09:40:00,25.03,25.14,25.03,25.12,2900.0,24.5306,24.6384,24.5306,24.6188,2900.0
2008-05-29 09:45:00,25.12,25.14,25.11,25.14,3600.0,24.6188,24.6384,24.609,24.6384,3600.0
2008-05-29 09:50:00,25.14,25.14,25.13,25.14,2000.0,24.6384,24.6384,24.6286,24.6384,2000.0
2008-05-29 09:55:00,25.14,25.14,25.13,25.14,1600.0,24.6384,24.6384,24.6286,24.6384,1600.0
2008-05-29 10:00:00,25.14,25.14,25.07,25.07,3100.0,24.6384,24.6384,24.5698,24.5698,3100.0
2008-05-29 10:05:00,25.06,25.06,25.03,25.06,1500.0,24.56,24.56,24.5306,24.56,1500.0
2008-05-29 10:10:00,25.07,25.11,25.05,25.05,2900.0,24.5698,24.609,24.5502,24.5502,2900.0
2008-05-29 10:15:00,25.05,25.05,25.02,25.05,6700.0,24.5502,24.5502,24.5208,24.5502,6700.0
2008-05-29 10:20:00,25.02,25.04,24.99,25.03,6400.0,24.5208,24.5404,24.4914,24.5306,6400.0
2008-05-29 10:25:00,25.0,25.02,24.97,25.0,4600.0,24.5012,24.5208,24.4718,24.5012,4600.0
2008-05-29 10:30:00,25.0,25.0,24.83,24.91,6200.0,24.5012,24.5012,24.3346,24.413,6200.0
2008-05-29 10:35:00,24.9,25.0,24.89,24.94,9500.0,24.4032,24.5012,24.3934,24.4424,9500.0
2008-05-29 10:40:00,24.96,25.0,24.93,25.0,7900.0,24.462,24.5012,24.4326,24.5012,7900.0
2008-05-29 10:45:00,25.0,25.05,25.0,25.05,9200.0,24.5012,24.5502,24.5012,24.5502,9200.0
2008-05-29 10:50:00,25.04,25.04,25.04,25.04,1000.0,24.5404,24.5404,24.5404,24.5404,1000.0
2008-05-29 10:55:00,25.04,25.04,25.03,25.04,1700.0,24.5404,24.5404,24.5306,24.5404,1700.0
2008-05-29 11:00:00,25.03,25.04,25.01,25.01,2700.0,24.5306,24.5404,24.511,24.511,2700.0
2008-05-29 11:05:00,25.01,25.04,25.0,25.0,15400.0,24.511,24.5404,24.5012,24.5012,15400.0
2008-05-29 11:10:00,25.0,25.03,24.9,25.02,12400.0,24.5012,24.5306,24.4032,24.5208,12400.0
2008-05-29 11:15:00,25.02,25.03,25.02,25.03,1700.0,24.5208,24.5306,24.5208,24.5306,1700.0
2008-05-29 11:20:00,25.02,25.03,25.02,25.03,800.0,24.5208,24.5306,24.5208,24.5306,800.0
2008-05-29 11:25:00,25.01,25.05,25.01,25.05,2100.0,24.511,24.5502,24.511,24.5502,2100.0
2008-05-29 11:30:00,25.03,25.05,25.03,25.04,2800.0,24.5306,24.5502,24.5306,24.5404,2800.0
2008-05-29 11:35:00,25.04,25.04,25.03,25.04,3200.0,24.5404,24.5404,24.5306,24.5404,3200.0
2008-05-29 11:40:00,25.04,25.04,25.04,25.04,1900.0,24.5404,24.5404,24.5404,24.5404,1900.0
2008-05-29 11:45:00,25.04,25.07,25.03,25.07,1700.0,24.5404,24.5698,24.5306,24.5698,1700.0
2008-05-29 11:50:00,25.07,25.1,25.07,25.09,2100.0,24.5698,24.5992,24.5698,24.5894,2100.0
2008-05-29 11:55:00,25.09,25.09,25.03,25.03,3900.0,24.5894,24.5894,24.5306,24.5306,3900.0
2008-05-29 12:00:00,25.04,25.05,25.03,25.05,800.0,24.5404,24.5502,24.5306,24.5502,800.0
2008-05-29 12:05:00,25.03,25.05,25.01,25.05,3300.0,24.5306,24.5502,24.511,24.5502,3300.0
2008-05-29 12:10:00,25.05,25.09,25.05,25.09,7700.0,24.5502,24.5894,24.5502,24.5894,7700.0
2008-05-29 12:15:00,25.07,25.07,25.06,25.07,2000.0,24.5698,24.5698,24.56,24.5698,2000.0
2008-05-29 12:20:00,25.07,25.07,25.06,25.07,2700.0,24.5698,24.5698,24.56,24.5698,2700.0
2008-05-29 12:25:00,25.07,25.07,25.07,25.07,400.0,24.5698,24.5698,24.5698,24.5698,400.0
2008-05-29 12:30:00,25.07,25.1,25.07,25.09,12000.0,24.5698,24.5992,24.5698,24.5894,12000.0
2008-05-29 12:35:00,25.09,25.1,25.08,25.09,2900.0,24.5894,24.5992,24.5796,24.5894,2900.0
2008-05-29 12:40:00,25.09,25.09,25.08,25.09,3400.0,24.5894,24.5894,24.5796,24.5894,3400.0
2008-05-29 12:45:00,25.08,25.08,25.08,25.08,2300.0,24.5796,24.5796,24.5796,24.5796,2300.0
2008-05-29 12:50:00,25.09,25.09,25.08,25.09,4800.0,24.5894,24.5894,24.5796,24.5894,4800.0
2008-05-29 12:55:00,25.09,25.09,25.01,25.05,19400.0,24.5894,24.5894,24.511,24.5502,19400.0
2008-05-29 13:00:00,25.05,25.07,25.04,25.06,5000.0,24.5502,24.5698,24.5404,24.56,5000.0
2008-05-29 13:05:00,25.06,25.06,25.0,25.05,12600.0,24.56,24.56,24.5012,24.5502,12600.0
2008-05-29 13:10:00,25.05,25.05,25.04,25.05,5200.0,24.5502,24.5502,24.5404,24.5502,5200.0
2008-05-29 13:15:00,25.05,25.05,25.04,25.05,1800.0,24.5502,24.5502,24.5404,24.5502,1800.0
2008-05-29 13:20:00,25.05,25.05,25.04,25.05,1800.0,24.5502,24.5502,24.5404,24.5502,1800.0
2008-05-29 13:25:00,25.04,25.05,25.01,25.05,10400.0,24.5404,24.5502,24.511,24.5502,10400.0
2008-05-29 13:30:00,25.04,25.05,25.03,25.05,10300.0,24.5404,24.5502,24.5306,24.5502,10300.0
2008-05-29 13:35:00,25.04,25.09,25.0,25.08,26100.0,24.5404,24.5894,24.5012,24.5796,26100.0
2008-05-29 13:40:00,25.08,25.08,25.07,25.08,1600.0,24.5796,24.5796,24.5698,24.5796,1600.0
2008-05-29 13:45:00,25.07,25.19,25.06,25.09,36000.0,24.5698,24.6874,24.56,24.5894,36000.0
2008-05-29 13:50:00,25.08,25.1,25.08,25.09,4800.0,24.5796,24.5992,24.5796,24.5894,4800.0
2008-05-29 13:55:00,25.1,25.1,25.08,25.08,4000.0,24.5992,24.5992,24.5796,24.5796,4000.0
2008-05-29 14:00:00,25.1,25.1,25.05,25.06,4400.0,24.5992,24.5992,24.5502,24.56,4400.0
2008-05-29 14:05:00,25.07,25.07,25.05,25.07,3700.0,24.5698,24.5698,24.5502,24.5698,3700.0
2008-05-29 14:10:00,25.07,25.1,25.06,25.1,4400.0,24.5698,24.5992,24.56,24.5992,4400.0
2008-05-29 14:15:00,25.1,25.1,25.1,25.1,6400.0,24.5992,24.5992,24.5992,24.5992,6400.0
2008-05-29 14:20:00,25.1,25.1,25.09,25.09,9800.0,24.5992,24.5992,24.5894,24.5894,9800.0
2008-05-29 14:25:00,25.09,25.09,25.08,25.09,4300.0,24.5894,24.5894,24.5796,24.5894,4300.0
2008-05-29 14:30:00,25.09,25.1,25.08,25.1,6500.0,24.5894,24.5992,24.5796,24.5992,6500.0
2008-05-29 14:35:00,25.12,25.12,25.07,25.08,7800.0,24.6188,24.6188,24.5698,24.5796,7800.0
2008-05-29 14:40:00,25.08,25.08,25.03,25.05,6100.0,24.5796,24.5796,24.5306,24.5502,6100.0
2008-05-29 14:45:00,25.05,25.06,25.03,25.04,7300.0,24.5502,24.56,24.5306,24.5404,7300.0
2008-05-29 14:50:00,25.04,25.12,25.02,25.05,11200.0,24.5404,24.6188,24.5208,24.5502,11200.0
2008-05-29 14:55:00,25.06,25.08,24.99,24.99,14200.0,24.56,24.5796,24.4914,24.4914,14200.0
2008-05-29 15:00:00,25.0,25.0,24.97,25.0,7100.0,24.5012,24.5012,24.4718,24.5012,7100.0
2008-05-29 15:05:00,25.0,25.0,24.99,24.99,5500.0,24.5012,24.5012,24.4914,24.4914,5500.0
2008-05-29 15:10:00,25.0,25.09,25.0,25.05,9800.0,24.5012,24.5894,24.5012,24.5502,9800.0
2008-05-29 15:15:00,25.05,25.06,25.02,25.05,15300.0,24.5502,24.56,24.5208,24.5502,15300.0
2008-05-29 15:20:00,25.05,25.08,25.04,25.05,15400.0,24.5502,24.5796,24.5404,24.5502,15400.0
2008-05-29 15:25:00,25.05,25.06,25.04,25.04,10000.0,24.5502,24.56,24.5404,24.5404,10000.0
2008-05-29 15:30:00,25.04,25.05,25.04,25.05,6600.0,24.5404,24.5502,24.5404,24.5502,6600.0
2008-05-29 15:35:00,25.04,25.06,25.04,25.06,16800.0,24.5404,24.56,24.5404,24.56,16800.0
2008-05-29 15:40:00,25.06,25.06,25.03,25.05,8600.0,24.56,24.56,24.5306,24.5502,8600.0
2008-05-29 15:45:00,25.04,25.04,25.0,25.02,6400.0,24.5404,24.5404,24.5012,24.5208,6400.0
2008-05-29 15:50:00,25.01,25.07,25.0,25.02,12300.0,24.511,24.5698,24.5012,24.5208,12300.0
2008-05-29 15:55:00,25.0,25.0,24.97,24.99,20800.0,24.5012,24.5012,24.4718,24.4914,20800.0
2008-05-30 09:30:00,24.97,24.99,24.73,24.99,1800.0,24.4718,24.4914,24.2366,24.4914,1800.0
2008-05-30 09:35:00,24.94,24.99,24.91,24.97,2400.0,24.4424,24.4914,24.413,24.4718,2400.0
2008-05-30 09:40:00,24.98,25.16,24.98,25.11,4500.0,24.4816,24.658,24.4816,24.609,4500.0
2008-05-30 09:45:00,25.1,25.1,24.89,24.89,8100.0,24.5992,24.5992,24.3934,24.3934,8100.0
2008-05-30 09:50:00,24.89,24.94,24.86,24.94,3400.0,24.3934,24.4424,24.364,24.4424,3400.0
2008-05-30 09:55:00,24.94,24.99,24.92,24.98,2200.0,24.4424,24.4914,24.4228,24.4816,2200.0
2008-05-30 10:00:00,24.98,25.0,24.98,25.0,4300.0,24.4816,24.5012,24.4816,24.5012,4300.0
2008-05-30 10:05:00,25.0,25.0,24.97,25.0,4400.0,24.5012,24.5012,24.4718,24.5012,4400.0
2008-05-30 10:10:00,25.0,25.05,25.0,25.05,2400.0,24.5012,24.5502,24.5012,24.5502,2400.0
2008-05-30 10:15:00,25.04,25.05,25.04,25.04,3300.0,24.5404,24.5502,24.5404,24.5404,3300.0
2008-05-30 10:20:00,25.04,25.05,25.04,25.05,3600.0,24.5404,24.5502,24.5404,24.5502,3600.0
2008-05-30 10:25:00,25.05,25.11,25.05,25.07,6800.0,24.5502,24.609,24.5502,24.5698,6800.0
2008-05-30 10:30:00,25.06,25.07,25.04,25.05,32200.0,24.56,24.5698,24.5404,24.5502,32200.0
2008-05-30 10:35:00,25.05,25.1,25.05,25.1,8100.0,24.5502,24.5992,24.5502,24.5992,8100.0
2008-05-30 10:40:00,25.1,25.1,25.09,25.1,1900.0,24.5992,24.5992,24.5894,24.5992,1900.0
2008-05-30 10:45:00,25.09,25.15,25.09,25.14,2000.0,24.5894,24.6482,24.5894,24.6384,2000.0
2008-05-30 10:50:00,25.14,25.14,25.11,25.12,900.0,24.6384,24.6384,24.609,24.6188,900.0
2008-05-30 10:55:00,25.1,25.12,25.1,25.12,700.0,24.5992,24.6188,24.5992,24.6188,700.0
2008-05-30 11:00:00,25.12,25.16,25.11,25.16,3100.0,24.6188,24.658,24.609,24.658,3100.0
2008-05-30 11:05:00,25.18,25.2,25.14,25.14,2000.0,24.6776,24.6972,24.6384,24.6384,2000.0
2008-05-30 11:10:00,25.15,25.17,25.12,25.14,1900.0,24.6482,24.6678,24.6188,24.6384,1900.0
2008-05-30 11:15:00,25.15,25.17,25.14,25.14,2000.0,24.6482,24.6678,24.6384,24.6384,2000.0
2008-05-30 11:20:00,25.16,25.17,25.14,25.15,1600.0,24.658,24.6678,24.6384,24.6482,1600.0
2008-05-30 11:25:00,25.15,25.16,25.14,25.16,1100.0,24.6482,24.658,24.6384,24.658,1100.0
2008-05-30 11:30:00,25.14,25.16,25.14,25.15,700.0,24.6384,24.658,24.6384,24.6482,700.0
2008-05-30 11:35:00,25.15,25.15,25.13,25.13,1500.0,24.6482,24.6482,24.6286,24.6286,1500.0
2008-05-30 11:40:00,25.15,25.15,25.13,25.13,800.0,24.6482,24.6482,24.6286,24.6286,800.0
2008-05-30 11:45:00,25.15,25.15,25.13,25.13,1400.0,24.6482,24.6482,24.6286,24.6286,1400.0
2008-05-30 11:50:00,25.12,25.15,25.11,25.15,1800.0,24.6188,24.6482,24.609,24.6482,1800.0
2008-05-30 11:55:00,25.15,25.15,25.15,25.15,1300.0,24.6482,24.6482,24.6482,24.6482,1300.0
2008-05-30 12:00:00,25.15,25.18,25.14,25.18,1000.0,24.6482,24.6776,24.6384,24.6776,1000.0
2008-05-30 12:05:00,25.17,25.17,25.17,25.17,100.0,24.6678,24.6678,24.6678,24.6678,100.0
2008-05-30 12:10:00,25.18,25.18,25.16,25.16,800.0,24.6776,24.6776,24.658,24.658,800.0
2008-05-30 12:15:00,25.17,25.18,25.17,25.17,700.0,24.6678,24.6776,24.6678,24.6678,700.0
2008-05-30 12:20:00,25.18,25.18,25.16,25.17,1600.0,24.6776,24.6776,24.658,24.6678,1600.0
2008-05-30 12:25:00,25.16,25.21,25.16,25.21,4600.0,24.658,24.707,24.658,24.707,4600.0
2008-05-30 12:30:00,25.2,25.25,25.2,25.24,4700.0,24.6972,24.7462,24.6972,24.7364,4700.0
2008-05-30 12:35:00,25.24,25.24,25.19,25.19,2600.0,24.7364,24.7364,24.6874,24.6874,2600.0
2008-05-30 12:40:00,25.19,25.21,25.18,25.21,2300.0,24.6874,24.707,24.6776,24.707,2300.0
2008-05-30 12:45:00,25.2,25.21,25.19,25.19,7500.0,24.6972,24.707,24.6874,24.6874,7500.0
2008-05-30 12:50:00,25.19,25.2,25.19,25.2,1100.0,24.6874,24.6972,24.6874,24.6972,1100.0
2008-05-30 12:55:00,25.15,25.16,25.15,25.16,700.0,24.6482,24.658,24.6482,24.658,700.0
2008-05-30 13:00:00,25.16,25.17,25.14,25.14,1500.0,24.658,24.6678,24.6384,24.6384,1500.0
2008-05-30 13:05:00,25.13,25.13,25.07,25.09,2300.0,24.6286,24.6286,24.5698,24.5894,2300.0
2008-05-30 13:10:00,25.05,25.05,24.98,24.99,4700.0,24.5502,24.5502,24.4816,24.4914,4700.0
2008-05-30 13:15:00,24.99,25.0,24.94,24.94,4100.0,24.4914,24.5012,24.4424,24.4424,4100.0
2008-05-30 13:20:00,24.94,24.98,24.94,24.98,1300.0,24.4424,24.4816,24.4424,24.4816,1300.0
2008-05-30 13:25:00,25.02,25.03,25.0,25.0,2600.0,24.5208,24.5306,24.5012,24.5012,2600.0
2008-05-30 13:30:00,25.01,25.01,24.97,24.97,3200.0,24.511,24.511,24.4718,24.4718,3200.0
2008-05-30 13:35:00,24.97,24.97,24.95,24.97,1400.0,24.4718,24.4718,24.4522,24.4718,1400.0
2008-05-30 13:40:00,24.99,25.0,24.99,25.0,3700.0,24.4914,24.5012,24.4914,24.5012,3700.0
2008-05-30 13:45:00,25.0,25.02,24.99,25.02,2100.0,24.5012,24.5208,24.4914,24.5208,2100.0
2008-05-30 13:50:00,25.02,25.03,25.02,25.02,1200.0,24.5208,24.5306,24.5208,24.5208,1200.0
2008-05-30 13:55:00,25.02,25.03,25.02,25.03,1300.0,24.5208,24.5306,24.5208,24.5306,1300.0
2008-05-30 14:00:00,25.02,25.03,25.02,25.02,2200.0,24.5208,24.5306,24.5208,24.5208,2200.0
2008-05-30 14:05:00,25.03,25.03,24.97,24.99,3700.0,24.5306,24.5306,24.4718,24.4914,3700.0
2008-05-30 14:10:00,25.0,25.05,24.99,25.05,4900.0,24.5012,24.5502,24.4914,24.5502,4900.0
2008-05-30 14:15:00,25.06,25.08,25.06,25.07,2000.0,24.56,24.5796,24.56,24.5698,2000.0
2008-05-30 14:20:00,25.07,25.07,25.07,25.07,3000.0,24.5698,24.5698,24.5698,24.5698,3000.0
2008-05-30 14:25:00,25.07,25.07,25.06,25.06,1900.0,24.5698,24.5698,24.56,24.56,1900.0
2008-05-30 14:30:00,25.06,25.07,25.06,25.07,2600.0,24.56,24.5698,24.56,24.5698,2600.0
2008-05-30 14:35:00,25.09,25.09,25.07,25.08,2300.0,24.5894,24.5894,24.5698,24.5796,2300.0
2008-05-30 14:40:00,25.08,25.08,25.07,25.08,3200.0,24.5796,24.5796,24.5698,24.5796,3200.0
2008-05-30 14:45:00,25.08,25.1,25.08,25.1,4000.0,24.5796,24.5992,24.5796,24.5992,4000.0
2008-05-30 14:50:00,25.1,25.1,25.09,25.1,3200.0,24.5992,24.5992,24.5894,24.5992,3200.0
2008-05-30 14:55:00,25.1,25.1,25.07,25.07,5100.0,24.5992,24.5992,24.5698,24.5698,5100.0
2008-05-30 15:00:00,25.07,25.09,25.07,25.09,4900.0,24.5698,24.5894,24.5698,24.5894,4900.0
2008-05-30 15:05:00,25.09,25.09,25.07,25.08,6200.0,24.5894,24.5894,24.5698,24.5796,6200.0
2008-05-30 15:10:00,25.08,25.08,25.05,25.06,5600.0,24.5796,24.5796,24.5502,24.56,5600.0
2008-05-30 15:15:00,25.07,25.07,25.06,25.07,6100.0,24.5698,24.5698,24.56,24.5698,6100.0
2008-05-30 15:20:00,25.08,25.12,25.08,25.12,4300.0,24.5796,24.6188,24.5796,24.6188,4300.0
2008-05-30 15:25:00,25.12,25.12,25.12,25.12,3500.0,24.6188,24.6188,24.6188,24.6188,3500.0
2008-05-30 15:30:00,25.12,25.16,25.12,25.15,4300.0,24.6188,24.658,24.6188,24.6482,4300.0
2008-05-30 15:35:00,25.14,25.15,25.14,25.15,2900.0,24.6384,24.6482,24.6384,24.6482,2900.0
2008-05-30 15:40:00,25.15,25.24,25.14,25.19,12400.0,24.6482,24.7364,24.6384,24.6874,12400.0
2008-05-30 15:45:00,25.19,25.27,25.19,25.27,11100.0,24.6874,24.7658,24.6874,24.7658,11100.0
2008-05-30 15:50:00,25.28,25.3,25.28,25.3,10400.0,24.7756,24.7952,24.7756,24.7952,10400.0
2008-05-30 15:55:00,25.29,25.3,25.22,25.22,11700.0,24.7854,24.7952,24.7168,24.7168,11700.0
2008-06-02 09:30:00,25.15,25.17,25.15,25.17,15200.0,24.6482,24.6678,24.6482,24.6678,15200.0
2008-06-02 09:35:00,24.91,24.95,24.86,24.86,2100.0,24.413,24.4522,24.364,24.364,2100.0
2008-06-02 09:40:00,24.79,24.79,24.67,24.67,3000.0,24.2954,24.2954,24.1778,24.1778,3000.0
2008-06-02 09:45:00,24.66,24.66,24.51,24.58,6700.0,24.168,24.168,24.021,24.0896,6700.0
2008-06-02 09:50:00,24.57,24.82,24.55,24.59,6400.0,24.0798,24.3248,24.0602,24.0994,6400.0
2008-06-02 09:55:00,24.59,24.73,24.55,24.73,3600.0,24.0994,24.2366,24.0602,24.2366,3600.0
2008-06-02 10:00:00,24.73,24.87,24.54,24.83,10500.0,24.2366,24.3738,24.0504,24.3346,10500.0
2008-06-02 10:05:00,24.82,24.92,24.59,24.65,17100.0,24.3248,24.4228,24.0994,24.1582,17100.0
2008-06-02 10:10:00,24.68,24.69,24.61,24.61,4600.0,24.1876,24.1974,24.119,24.119,4600.0
2008-06-02 10:15:00,24.6,24.6,24.48,24.5,8800.0,24.1092,24.1092,23.9916,24.0112,8800.0
2008-06-02 10:20:00,24.47,24.48,24.31,24.33,8900.0,23.9818,23.9916,23.825,23.8446,8900.0
2008-06-02 10:25:00,24.33,24.35,24.3,24.35,8000.0,23.8446,23.8642,23.8152,23.8642,8000.0
2008-06-02 10:30:00,24.35,24.37,24.28,24.29,6900.0,23.8642,23.8838,23.7956,23.8054,6900.0
2008-06-02 10:35:00,24.28,24.29,24.26,24.26,4500.0,23.7956,23.8054,23.776,23.776,4500.0
2008-06-02 10:40:00,24.27,24.27,24.18,24.2,3500.0,23.7858,23.7858,23.6976,23.7172,3500.0
2008-06-02 10:45:00,24.2,24.2,24.17,24.17,3100.0,23.7172,23.7172,23.6878,23.6878,3100.0
2008-06-02 10:50:00,24.16,24.17,24.12,24.15,27800.0,23.678,23.6878,23.6388,23.6682,27800.0
2008-06-02 10:55:00,24.15,24.19,24.13,24.17,25800.0,23.6682,23.7074,23.6486,23.6878,25800.0
2008-06-02 11:00:00,24.17,24.2,24.16,24.19,6500.0,23.6878,23.7172,23.678,23.7074,6500.0
2008-06-02 11:05:00,24.19,24.35,24.18,24.32,6800.0,23.7074,23.8642,23.6976,23.8348,6800.0
2008-06-02 11:10:00,24.33,24.35,24.32,24.35,3700.0,23.8446,23.8642,23.8348,23.8642,3700.0
2008-06-02 11:15:00,24.34,24.4,24.34,24.4,12100.0,23.8544,23.9132,23.8544,23.9132,12100.0
2008-06-02 11:20:00,24.42,24.43,24.35,24.36,10600.0,23.9328,23.9426,23.8642,23.874,10600.0
2008-06-02 11:25:00,24.35,24.38,24.33,24.34,3600.0,23.8642,23.8936,23.8446,23.8544,3600.0
2008-06-02 11:30:00,24.33,24.33,24.3,24.3,2100.0,23.8446,23.8446,23.8152,23.8152,2100.0
2008-06-02 11:35:00,24.29,24.29,24.21,24.21,2700.0,23.8054,23.8054,23.727,23.727,2700.0
2008-06-02 11:40:00,24.23,24.23,24.2,24.2,700.0,23.7466,23.7466,23.7172,23.7172,700.0
2008-06-02 11:45:00,24.2,24.2,24.18,24.19,2300.0,23.7172,23.7172,23.6976,23.7074,2300.0
2008-06-02 11:50:00,24.19,24.22,24.19,24.2,3100.0,23.7074,23.7368,23.7074,23.7172,3100.0
2008-06-02 11:55:00,24.21,24.23,24.2,24.21,1700.0,23.727,23.7466,23.7172,23.727,1700.0
2008-06-02 12:00:00,24.2,24.25,24.19,24.23,4300.0,23.7172,23.7662,23.7074,23.7466,4300.0
2008-06-02 12:05:00,24.22,24.24,24.22,24.23,3000.0,23.7368,23.7564,23.7368,23.7466,3000.0
2008-06-02 12:10:00,24.23,24.27,24.21,24.21,7000.0,23.7466,23.7858,23.727,23.727,7000.0
2008-06-02 12:15:00,24.21,24.21,24.17,24.18,1700.0,23.727,23.727,23.6878,23.6976,1700.0
2008-06-02 12:20:00,24.18,24.3,24.18,24.3,12400.0,23.6976,23.8152,23.6976,23.8152,12400.0
2008-06-02 12:25:00,24.28,24.28,24.2,24.2,5500.0,23.7956,23.7956,23.7172,23.7172,5500.0
2008-06-02 12:30:00,24.23,24.23,24.21,24.21,5200.0,23.7466,23.7466,23.727,23.727,5200.0
2008-06-02 12:35:00,24.19,24.19,24.16,24.18,3500.0,23.7074,23.7074,23.678,23.6976,3500.0
2008-06-02 12:40:00,24.17,24.17,24.15,24.17,2600.0,23.6878,23.6878,23.6682,23.6878,2600.0
2008-06-02 12:45:00,24.18,24.19,24.15,24.19,4700.0,23.6976,23.7074,23.6682,23.7074,4700.0
2008-06-02 12:50:00,24.18,24.2,24.17,24.2,3200.0,23.6976,23.7172,23.6878,23.7172,3200.0
2008-06-02 12:55:00,24.21,24.22,24.2,24.2,1000.0,23.727,23.7368,23.7172,23.7172,1000.0
2008-06-02 13:00:00,24.2,24.22,24.19,24.19,2000.0,23.7172,23.7368,23.7074,23.7074,2000.0
2008-06-02 13:05:00,24.19,24.19,24.19,24.19,1200.0,23.7074,23.7074,23.7074,23.7074,1200.0
2008-06-02 13:10:00,24.2,24.2,24.19,24.19,700.0,23.7172,23.7172,23.7074,23.7074,700.0
2008-06-02 13:15:00,24.2,24.2,24.18,24.19,5500.0,23.7172,23.7172,23.6976,23.7074,5500.0
2008-06-02 13:20:00,24.19,24.19,24.16,24.16,6200.0,23.7074,23.7074,23.678,23.678,6200.0
2008-06-02 13:25:00,24.16,24.16,24.15,24.16,1200.0,23.678,23.678,23.6682,23.678,1200.0
2008-06-02 13:30:00,24.15,24.17,24.15,24.16,1200.0,23.6682,23.6878,23.6682,23.678,1200.0
2008-06-02 13:35:00,24.16,24.17,24.15,24.16,1900.0,23.678,23.6878,23.6682,23.678,1900.0
2008-06-02 13:40:00,24.16,24.16,24.14,24.14,7800.0,23.678,23.678,23.6584,23.6584,7800.0
2008-06-02 13:45:00,24.13,24.13,24.03,24.11,13000.0,23.6486,23.6486,23.5506,23.629,13000.0
2008-06-02 13:50:00,24.1,24.12,24.1,24.12,1900.0,23.6192,23.6388,23.6192,23.6388,1900.0
2008-06-02 13:55:00,24.11,24.14,24.11,24.14,2100.0,23.629,23.6584,23.629,23.6584,2100.0
2008-06-02 14:00:00,24.13,24.21,24.13,24.19,4900.0,23.6486,23.727,23.6486,23.7074,4900.0
2008-06-02 14:05:00,24.2,24.27,24.19,24.27,5300.0,23.7172,23.7858,23.7074,23.7858,5300.0
2008-06-02 14:10:00,24.26,24.26,24.23,24.25,3400.0,23.776,23.776,23.7466,23.7662,3400.0
2008-06-02 14:15:00,24.24,24.26,24.22,24.22,1000.0,23.7564,23.776,23.7368,23.7368,1000.0
2008-06-02 14:20:00,24.24,24.26,24.23,24.23,2700.0,23.7564,23.776,23.7466,23.7466,2700.0
2008-06-02 14:25:00,24.21,24.22,24.2,24.21,3800.0,23.727,23.7368,23.7172,23.727,3800.0
2008-06-02 14:30:00,24.21,24.23,24.21,24.22,2000.0,23.727,23.7466,23.727,23.7368,2000.0
2008-06-02 14:35:00,24.21,24.24,24.21,24.21,3300.0,23.727,23.7564,23.727,23.727,3300.0
2008-06-02 14:40:00,24.21,24.21,24.17,24.18,3100.0,23.727,23.727,23.6878,23.6976,3100.0
2008-06-02 14:45:00,24.18,24.18,24.15,24.17,4100.0,23.6976,23.6976,23.6682,23.6878,4100.0
2008-06-02 14:50:00,24.15,24.17,24.15,24.17,2200.0,23.6682,23.6878,23.6682,23.6878,2200.0
2008-06-02 14:55:00,24.18,24.18,24.15,24.16,5000.0,23.6976,23.6976,23.6682,23.678,5000.0
2008-06-02 15:00:00,24.15,24.19,24.15,24.19,4900.0,23.6682,23.7074,23.6682,23.7074,4900.0
2008-06-02 15:05:00,24.18,24.2,24.17,24.17,3900.0,23.6976,23.7172,23.6878,23.6878,3900.0
2008-06-02 15:10:00,24.18,24.2,24.17,24.19,6300.0,23.6976,23.7172,23.6878,23.7074,6300.0
2008-06-02 15:15:00,24.19,24.19,24.16,24.17,6600.0,23.7074,23.7074,23.678,23.6878,6600.0
2008-06-02 15:20:00,24.19,24.21,24.18,24.21,3000.0,23.7074,23.727,23.6976,23.727,3000.0
2008-06-02 15:25:00,24.2,24.31,24.2,24.31,10200.0,23.7172,23.825,23.7172,23.825,10200.0
2008-06-02 15:30:00,24.29,24.31,24.25,24.25,6200.0,23.8054,23.825,23.7662,23.7662,6200.0
2008-06-02 15:35:00,24.26,24.26,24.2,24.22,6200.0,23.776,23.776,23.7172,23.7368,6200.0
2008-06-02 15:40:00,24.23,24.28,24.17,24.21,8400.0,23.7466,23.7956,23.6878,23.727,8400.0
2008-06-02 15:45:00,24.21,24.28,24.21,24.25,5100.0,23.727,23.7956,23.727,23.7662,5100.0
2008-06-02 15:50:00,24.25,24.33,24.25,24.28,7800.0,23.7662,23.8446,23.7662,23.7956,7800.0
2008-06-02 15:55:00,24.28,24.28,24.24,24.25,15600.0,23.7956,23.7956,23.7564,23.7662,15600.0
2008-06-03 09:30:00,24.31,24.31,24.31,24.31,100.0,23.825,23.825,23.825,23.825,100.0
2008-06-03 09:35:00,24.16,24.37,24.16,24.34,2200.0,23.678,23.8838,23.678,23.8544,2200.0
2008-06-03 09:40:00,24.33,24.35,24.29,24.35,700.0,23.8446,23.8642,23.8054,23.8642,700.0
2008-06-03 09:45:00,24.35,24.5,24.31,24.48,3600.0,23.8642,24.0112,23.825,23.9916,3600.0
2008-06-03 09:50:00,24.45,24.5,24.45,24.46,4700.0,23.9622,24.0112,23.9622,23.972,4700.0
2008-06-03 09:55:00,24.48,24.5,24.47,24.47,1300.0,23.9916,24.0112,23.9818,23.9818,1300.0
2008-06-03 10:00:00,24.5,24.52,24.48,24.52,4900.0,24.0112,24.0308,23.9916,24.0308,4900.0
2008-06-03 10:05:00,24.57,24.58,24.46,24.47,2500.0,24.0798,24.0896,23.972,23.9818,2500.0
2008-06-03 10:10:00,24.45,24.45,24.4,24.41,2500.0,23.9622,23.9622,23.9132,23.923,2500.0
2008-06-03 10:15:00,24.42,24.42,24.33,24.35,1200.0,23.9328,23.9328,23.8446,23.8642,1200.0
2008-06-03 10:20:00,24.34,24.37,24.33,24.37,1200.0,23.8544,23.8838,23.8446,23.8838,1200.0
2008-06-03 10:25:00,24.38,24.4,24.34,24.34,1100.0,23.8936,23.9132,23.8544,23.8544,1100.0
2008-06-03 10:30:00,24.35,24.37,24.32,24.36,1800.0,23.8642,23.8838,23.8348,23.874,1800.0
2008-06-03 10:35:00,24.35,24.38,24.34,24.34,2100.0,23.8642,23.8936,23.8544,23.8544,2100.0
2008-06-03 10:40:00,24.35,24.36,24.34,24.35,600.0,23.8642,23.874,23.8544,23.8642,600.0
2008-06-03 10:45:00,24.34,24.34,24.32,24.33,800.0,23.8544,23.8544,23.8348,23.8446,800.0
2008-06-03 10:50:00,24.33,24.34,24.32,24.34,400.0,23.8446,23.8544,23.8348,23.8544,400.0
2008-06-03 10:55:00,24.33,24.35,24.33,24.35,1200.0,23.8446,23.8642,23.8446,23.8642,1200.0
2008-06-03 11:00:00,24.36,24.36,24.34,24.34,1900.0,23.874,23.874,23.8544,23.8544,1900.0
2008-06-03 11:05:00,24.35,24.36,24.34,24.34,1900.0,23.8642,23.874,23.8544,23.8544,1900.0
2008-06-03 11:10:00,24.35,24.36,24.34,24.34,3100.0,23.8642,23.874,23.8544,23.8544,3100.0
2008-06-03 11:15:00,24.34,24.38,24.34,24.34,4300.0,23.8544,23.8936,23.8544,23.8544,4300.0
2008-06-03 11:20:00,24.34,24.37,24.33,24.35,2300.0,23.8544,23.8838,23.8446,23.8642,2300.0
2008-06-03 11:25:00,24.33,24.35,24.26,24.33,8800.0,23.8446,23.8642,23.776,23.8446,8800.0
2008-06-03 11:30:00,24.32,24.34,24.22,24.25,13300.0,23.8348,23.8544,23.7368,23.7662,13300.0
2008-06-03 11:35:00,24.25,24.34,24.25,24.29,5400.0,23.7662,23.8544,23.7662,23.8054,5400.0
2008-06-03 11:40:00,24.31,24.32,24.2,24.24,11500.0,23.825,23.8348,23.7172,23.7564,11500.0
2008-06-03 11:45:00,24.26,24.34,24.26,24.3,4400.0,23.776,23.8544,23.776,23.8152,4400.0
2008-06-03 11:50:00,24.29,24.33,24.17,24.24,17600.0,23.8054,23.8446,23.6878,23.7564,17600.0
2008-06-03 11:55:00,24.24,24.32,24.24,24.26,4500.0,23.7564,23.8348,23.7564,23.776,4500.0
2008-06-03 12:00:00,24.3,24.32,24.14,24.14,17100.0,23.8152,23.8348,23.6584,23.6584,17100.0
2008-06-03 12:05:00,24.14,24.18,24.1,24.17,23300.0,23.6584,23.6976,23.6192,23.6878,23300.0
2008-06-03 12:10:00,24.19,24.19,24.1,24.1,6300.0,23.7074,23.7074,23.6192,23.6192,6300.0
2008-06-03 12:15:00,24.12,24.13,24.01,24.05,18600.0,23.6388,23.6486,23.531,23.5702,18600.0
2008-06-03 12:20:00,24.04,24.06,23.94,24.04,10100.0,23.5604,23.58,23.4624,23.5604,10100.0
2008-06-03 12:25:00,24.05,24.11,24.05,24.09,6000.0,23.5702,23.629,23.5702,23.6094,6000.0
2008-06-03 12:30:00,24.1,24.2,24.1,24.2,4400.0,23.6192,23.7172,23.6192,23.7172,4400.0
2008-06-03 12:35:00,24.19,24.22,24.18,24.22,1700.0,23.7074,23.7368,23.6976,23.7368,1700.0
2008-06-03 12:40:00,24.21,24.22,24.17,24.17,2200.0,23.727,23.7368,23.6878,23.6878,2200.0
2008-06-03 12:45:00,24.18,24.2,24.18,24.2,800.0,23.6976,23.7172,23.6976,23.7172,800.0
2008-06-03 12:50:00,24.17,24.19,24.16,24.19,2800.0,23.6878,23.7074,23.678,23.7074,2800.0
2008-06-03 12:55:00,24.18,24.19,24.18,24.19,600.0,23.6976,23.7074,23.6976,23.7074,600.0
2008-06-03 13:00:00,24.2,24.2,24.18,24.19,600.0,23.7172,23.7172,23.6976,23.7074,600.0
2008-06-03 13:05:00,24.18,24.19,24.18,24.18,1100.0,23.6976,23.7074,23.6976,23.6976,1100.0
2008-06-03 13:10:00,24.18,24.19,24.18,24.18,1100.0,23.6976,23.7074,23.6976,23.6976,1100.0
2008-06-03 13:15:00,24.19,24.22,24.18,24.22,1600.0,23.7074,23.7368,23.6976,23.7368,1600.0
2008-06-03 13:20:00,24.22,24.25,24.22,24.24,1200.0,23.7368,23.7662,23.7368,23.7564,1200.0
2008-06-03 13:25:00,24.23,24.23,24.21,24.21,2000.0,23.7466,23.7466,23.727,23.727,2000.0
2008-06-03 13:30:00,24.2,24.2,24.16,24.16,9700.0,23.7172,23.7172,23.678,23.678,9700.0
2008-06-03 13:35:00,24.17,24.2,24.16,24.16,1600.0,23.6878,23.7172,23.678,23.678,1600.0
2008-06-03 13:40:00,24.16,24.18,24.16,24.16,1100.0,23.678,23.6976,23.678,23.678,1100.0
2008-06-03 13:45:00,24.16,24.17,24.16,24.16,4000.0,23.678,23.6878,23.678,23.678,4000.0
2008-06-03 13:50:00,24.16,24.17,24.12,24.12,4400.0,23.678,23.6878,23.6388,23.6388,4400.0
2008-06-03 13:55:00,24.12,24.15,24.1,24.14,2200.0,23.6388,23.6682,23.6192,23.6584,2200.0
2008-06-03 14:00:00,24.12,24.12,24.09,24.09,3500.0,23.6388,23.6388,23.6094,23.6094,3500.0
2008-06-03 14:05:00,24.09,24.09,24.06,24.07,4900.0,23.6094,23.6094,23.58,23.5898,4900.0
2008-06-03 14:10:00,24.06,24.09,24.06,24.09,2700.0,23.58,23.6094,23.58,23.6094,2700.0
2008-06-03 14:15:00,24.09,24.11,24.07,24.11,3900.0,23.6094,23.629,23.5898,23.629,3900.0
2008-06-03 14:20:00,24.1,24.1,24.03,24.04,5000.0,23.6192,23.6192,23.5506,23.5604,5000.0
2008-06-03 14:25:00,24.04,24.08,24.04,24.06,10700.0,23.5604,23.5996,23.5604,23.58,10700.0
2008-06-03 14:30:00,24.08,24.09,24.05,24.05,5100.0,23.5996,23.6094,23.5702,23.5702,5100.0
2008-06-03 14:35:00,24.05,24.05,24.02,24.02,5400.0,23.5702,23.5702,23.5408,23.5408,5400.0
2008-06-03 14:40:00,24.01,24.04,24.01,24.04,3200.0,23.531,23.5604,23.531,23.5604,3200.0
2008-06-03 14:45:00,24.03,24.04,24.02,24.04,1800.0,23.5506,23.5604,23.5408,23.5604,1800.0
2008-06-03 14:50:00,24.02,24.05,24.02,24.04,4100.0,23.5408,23.5702,23.5408,23.5604,4100.0
2008-06-03 14:55:00,24.04,24.07,24.04,24.05,2800.0,23.5604,23.5898,23.5604,23.5702,2800.0
2008-06-03 15:00:00,24.05,24.15,24.0,24.13,19600.0,23.5702,23.6682,23.5212,23.6486,19600.0
2008-06-03 15:05:00,24.11,24.13,24.05,24.09,85100.0,23.629,23.6486,23.5702,23.6094,85100.0
2008-06-03 15:10:00,24.11,24.11,24.0,24.0,23900.0,23.629,23.629,23.5212,23.5212,23900.0
2008-06-03 15:15:00,24.02,24.09,24.02,24.08,15600.0,23.5408,23.6094,23.5408,23.5996,15600.0
2008-06-03 15:20:00,24.08,24.23,24.07,24.21,25700.0,23.5996,23.7466,23.5898,23.727,25700.0
2008-06-03 15:25:00,24.23,24.28,24.21,24.28,4900.0,23.7466,23.7956,23.727,23.7956,4900.0
2008-06-03 15:30:00,24.26,24.28,24.24,24.25,5200.0,23.776,23.7956,23.7564,23.7662,5200.0
2008-06-03 15:35:00,24.27,24.32,24.27,24.32,5300.0,23.7858,23.8348,23.7858,23.8348,5300.0
2008-06-03 15:40:00,24.32,24.35,24.3,24.3,4800.0,23.8348,23.8642,23.8152,23.8152,4800.0
2008-06-03 15:45:00,24.33,24.34,24.31,24.33,16000.0,23.8446,23.8544,23.825,23.8446,16000.0
2008-06-03 15:50:00,24.33,24.33,24.11,24.13,48700.0,23.8446,23.8446,23.629,23.6486,48700.0
2008-06-03 15:55:00,24.13,24.21,24.12,24.19,14200.0,23.6486,23.727,23.6388,23.7074,14200.0
2008-06-04 09:30:00,24.1,24.1,24.1,24.1,800.0,23.6192,23.6192,23.6192,23.6192,800.0
2008-06-04 09:35:00,24.0,24.01,23.95,23.97,2100.0,23.5212,23.531,23.4722,23.4918,2100.0
2008-06-04 09:40:00,24.01,24.16,24.01,24.16,900.0,23.531,23.678,23.531,23.678,900.0
2008-06-04 09:45:00,24.2,24.23,24.17,24.23,4200.0,23.7172,23.7466,23.6878,23.7466,4200.0
2008-06-04 09:50:00,24.18,24.21,24.18,24.2,1000.0,23.6976,23.727,23.6976,23.7172,1000.0
2008-06-04 09:55:00,24.17,24.17,24.08,24.11,3800.0,23.6878,23.6878,23.5996,23.629,3800.0
2008-06-04 10:00:00,24.11,24.2,24.1,24.14,1900.0,23.629,23.7172,23.6192,23.6584,1900.0
2008-06-04 10:05:00,24.14,24.21,24.14,24.2,7600.0,23.6584,23.727,23.6584,23.7172,7600.0
2008-06-04 10:10:00,24.19,24.19,24.16,24.17,1700.0,23.7074,23.7074,23.678,23.6878,1700.0
2008-06-04 10:15:00,24.17,24.18,24.13,24.13,2300.0,23.6878,23.6976,23.6486,23.6486,2300.0
2008-06-04 10:20:00,24.14,24.15,24.11,24.12,1500.0,23.6584,23.6682,23.629,23.6388,1500.0
2008-06-04 10:25:00,24.12,24.17,24.12,24.15,5100.0,23.6388,23.6878,23.6388,23.6682,5100.0
2008-06-04 10:30:00,24.16,24.17,24.14,24.14,2300.0,23.678,23.6878,23.6584,23.6584,2300.0
2008-06-04 10:35:00,24.14,24.23,24.1,24.15,6200.0,23.6584,23.7466,23.6192,23.6682,6200.0
2008-06-04 10:40:00,24.15,24.21,24.15,24.21,1000.0,23.6682,23.727,23.6682,23.727,1000.0
2008-06-04 10:45:00,24.22,24.23,24.2,24.2,1100.0,23.7368,23.7466,23.7172,23.7172,1100.0
2008-06-04 10:50:00,24.18,24.2,24.18,24.2,3700.0,23.6976,23.7172,23.6976,23.7172,3700.0
2008-06-04 10:55:00,24.2,24.35,24.2,24.28,2900.0,23.7172,23.8642,23.7172,23.7956,2900.0
2008-06-04 11:00:00,24.28,24.33,24.28,24.3,2600.0,23.7956,23.8446,23.7956,23.8152,2600.0
2008-06-04 11:05:00,24.29,24.32,24.29,24.3,4200.0,23.8054,23.8348,23.8054,23.8152,4200.0
2008-06-04 11:10:00,24.3,24.37,24.29,24.37,1300.0,23.8152,23.8838,23.8054,23.8838,1300.0
2008-06-04 11:15:00,24.37,24.44,24.37,24.44,7200.0,23.8838,23.9524,23.8838,23.9524,7200.0
2008-06-04 11:20:00,24.47,24.51,24.47,24.5,3300.0,23.9818,24.021,23.9818,24.0112,3300.0
2008-06-04 11:25:00,24.5,24.51,24.5,24.5,5100.0,24.0112,24.021,24.0112,24.0112,5100.0
2008-06-04 11:30:00,24.52,24.57,24.52,24.57,1600.0,24.0308,24.0798,24.0308,24.0798,1600.0
2008-06-04 11:35:00,24.58,24.58,24.56,24.58,1100.0,24.0896,24.0896,24.07,24.0896,1100.0
2008-06-04 11:40:00,24.58,24.58,24.57,24.57,1100.0,24.0896,24.0896,24.0798,24.0798,1100.0
2008-06-04 11:45:00,24.57,24.58,24.56,24.56,1600.0,24.0798,24.0896,24.07,24.07,1600.0
2008-06-04 11:50:00,24.58,24.6,24.58,24.59,2100.0,24.0896,24.1092,24.0896,24.0994,2100.0
2008-06-04 11:55:00,24.59,24.6,24.57,24.6,1800.0,24.0994,24.1092,24.0798,24.1092,1800.0
2008-06-04 12:00:00,24.6,24.6,24.57,24.57,1900.0,24.1092,24.1092,24.0798,24.0798,1900.0
2008-06-04 12:05:00,24.57,24.58,24.57,24.58,600.0,24.0798,24.0896,24.0798,24.0896,600.0
2008-06-04 12:10:00,24.59,24.6,24.59,24.6,2000.0,24.0994,24.1092,24.0994,24.1092,2000.0
2008-06-04 12:15:00,24.6,24.6,24.6,24.6,2500.0,24.1092,24.1092,24.1092,24.1092,2500.0
2008-06-04 12:20:00,24.59,24.63,24.59,24.61,3000.0,24.0994,24.1386,24.0994,24.119,3000.0
2008-06-04 12:25:00,24.64,24.64,24.63,24.63,1700.0,24.1484,24.1484,24.1386,24.1386,1700.0
2008-06-04 12:30:00,24.62,24.63,24.62,24.63,2600.0,24.1288,24.1386,24.1288,24.1386,2600.0
2008-06-04 12:35:00,24.63,24.63,24.59,24.59,3000.0,24.1386,24.1386,24.0994,24.0994,3000.0
2008-06-04 12:40:00,24.6,24.6,24.58,24.58,1800.0,24.1092,24.1092,24.0896,24.0896,1800.0
2008-06-04 12:45:00,24.57,24.6,24.57,24.58,2100.0,24.0798,24.1092,24.0798,24.0896,2100.0
2008-06-04 12:50:00,24.58,24.6,24.58,24.6,2300.0,24.0896,24.1092,24.0896,24.1092,2300.0
2008-06-04 12:55:00,24.6,24.6,24.57,24.6,2700.0,24.1092,24.1092,24.0798,24.1092,2700.0
2008-06-04 13:00:00,24.59,24.6,24.59,24.6,2600.0,24.0994,24.1092,24.0994,24.1092,2600.0
2008-06-04 13:05:00,24.59,24.6,24.59,24.6,2600.0,24.0994,24.1092,24.0994,24.1092,2600.0
2008-06-04 13:10:00,24.59,24.66,24.58,24.64,4000.0,24.0994,24.168,24.0896,24.1484,4000.0
2008-06-04 13:15:00,24.64,24.65,24.64,24.64,1300.0,24.1484,24.1582,24.1484,24.1484,1300.0
2008-06-04 13:20:00,24.64,24.65,24.58,24.6,6600.0,24.1484,24.1582,24.0896,24.1092,6600.0
2008-06-04 13:25:00,24.6,24.6,24.59,24.59,2300.0,24.1092,24.1092,24.0994,24.0994,2300.0
2008-06-04 13:30:00,24.6,24.61,24.59,24.59,1800.0,24.1092,24.119,24.0994,24.0994,1800.0
2008-06-04 13:35:00,24.6,24.61,24.57,24.58,5600.0,24.1092,24.119,24.0798,24.0896,5600.0
2008-06-04 13:40:00,24.58,24.6,24.57,24.6,2800.0,24.0896,24.1092,24.0798,24.1092,2800.0
2008-06-04 13:45:00,24.59,24.59,24.58,24.58,2100.0,24.0994,24.0994,24.0896,24.0896,2100.0
2008-06-04 13:50:00,24.58,24.59,24.57,24.57,3100.0,24.0896,24.0994,24.0798,24.0798,3100.0
2008-06-04 13:55:00,24.59,24.59,24.58,24.58,1400.0,24.0994,24.0994,24.0896,24.0896,1400.0
2008-06-04 14:00:00,24.58,24.58,24.57,24.57,1700.0,24.0896,24.0896,24.0798,24.0798,1700.0
2008-06-04 14:05:00,24.58,24.58,24.5,24.5,4700.0,24.0896,24.0896,24.0112,24.0112,4700.0
2008-06-04 14:10:00,24.5,24.51,24.42,24.42,7200.0,24.0112,24.021,23.9328,23.9328,7200.0
2008-06-04 14:15:00,24.38,24.4,24.38,24.39,2200.0,23.8936,23.9132,23.8936,23.9034,2200.0
2008-06-04 14:20:00,24.38,24.41,24.37,24.39,7000.0,23.8936,23.923,23.8838,23.9034,7000.0
2008-06-04 14:25:00,24.4,24.41,24.38,24.4,9000.0,23.9132,23.923,23.8936,23.9132,9000.0
2008-06-04 14:30:00,24.41,24.46,24.4,24.44,4000.0,23.923,23.972,23.9132,23.9524,4000.0
2008-06-04 14:35:00,24.44,24.46,24.44,24.45,11700.0,23.9524,23.972,23.9524,23.9622,11700.0
2008-06-04 14:40:00,24.44,24.46,24.44,24.45,2800.0,23.9524,23.972,23.9524,23.9622,2800.0
2008-06-04 14:45:00,24.45,24.45,24.43,24.43,7200.0,23.9622,23.9622,23.9426,23.9426,7200.0
2008-06-04 14:50:00,24.43,24.43,24.38,24.39,8800.0,23.9426,23.9426,23.8936,23.9034,8800.0
2008-06-04 14:55:00,24.39,24.4,24.38,24.39,3800.0,23.9034,23.9132,23.8936,23.9034,3800.0
2008-06-04 15:00:00,24.38,24.41,24.38,24.41,3800.0,23.8936,23.923,23.8936,23.923,3800.0
2008-06-04 15:05:00,24.41,24.41,24.38,24.39,4300.0,23.923,23.923,23.8936,23.9034,4300.0
2008-06-04 15:10:00,24.4,24.4,24.38,24.38,6500.0,23.9132,23.9132,23.8936,23.8936,6500.0
2008-06-04 15:15:00,24.39,24.45,24.39,24.41,10200.0,23.9034,23.9622,23.9034,23.923,10200.0
2008-06-04 15:20:00,24.41,24.45,24.4,24.45,4400.0,23.923,23.9622,23.9132,23.9622,4400.0
2008-06-04 15:25:00,24.45,24.45,24.43,24.43,4200.0,23.9622,23.9622,23.9426,23.9426,4200.0
2008-06-04 15:30:00,24.44,24.44,24.38,24.38,9400.0,23.9524,23.9524,23.8936,23.8936,9400.0
2008-06-04 15:35:00,24.39,24.41,24.38,24.38,5900.0,23.9034,23.923,23.8936,23.8936,5900.0
2008-06-04 15:40:00,24.38,24.39,24.37,24.37,11300.0,23.8936,23.9034,23.8838,23.8838,11300.0
2008-06-04 15:45:00,24.36,24.4,24.29,24.36,9500.0,23.874,23.9132,23.8054,23.874,9500.0
2008-06-04 15:50:00,24.37,24.37,24.32,24.32,7300.0,23.8838,23.8838,23.8348,23.8348,7300.0
2008-06-04 15:55:00,24.32,24.36,24.29,24.36,12400.0,23.8348,23.874,23.8054,23.874,12400.0
2008-06-05 09:30:00,24.52,24.68,24.45,24.45,3000.0,24.0308,24.1876,23.9622,23.9622,3000.0
2008-06-05 09:35:00,24.32,24.35,24.28,24.32,2200.0,23.8348,23.8642,23.7956,23.8348,2200.0
2008-06-05 09:40:00,24.32,24.58,24.3,24.47,5900.0,23.8348,24.0896,23.8152,23.9818,5900.0
2008-06-05 09:45:00,24.47,24.47,24.38,24.45,3300.0,23.9818,23.9818,23.8936,23.9622,3300.0
2008-06-05 09:50:00,24.4,24.51,24.4,24.46,5400.0,23.9132,24.021,23.9132,23.972,5400.0
2008-06-05 09:55:00,24.47,24.47,24.32,24.36,6900.0,23.9818,23.9818,23.8348,23.874,6900.0
2008-06-05 10:00:00,24.36,24.36,24.24,24.3,14100.0,23.874,23.874,23.7564,23.8152,14100.0
2008-06-05 10:05:00,24.3,24.43,24.28,24.39,4300.0,23.8152,23.9426,23.7956,23.9034,4300.0
2008-06-05 10:10:00,24.39,24.4,24.28,24.31,15600.0,23.9034,23.9132,23.7956,23.825,15600.0
2008-06-05 10:15:00,24.31,24.38,24.31,24.34,3200.0,23.825,23.8936,23.825,23.8544,3200.0
2008-06-05 10:20:00,24.35,24.35,24.33,24.33,3000.0,23.8642,23.8642,23.8446,23.8446,3000.0
2008-06-05 10:25:00,24.35,24.35,24.31,24.34,4200.0,23.8642,23.8642,23.825,23.8544,4200.0
2008-06-05 10:30:00,24.33,24.34,24.26,24.3,83400.0,23.8446,23.8544,23.776,23.8152,83400.0
2008-06-05 10:35:00,24.3,24.3,24.17,24.28,83000.0,23.8152,23.8152,23.6878,23.7956,83000.0
2008-06-05 10:40:00,24.27,24.29,24.13,24.15,9500.0,23.7858,23.8054,23.6486,23.6682,9500.0
2008-06-05 10:45:00,24.15,24.17,23.99,24.15,22400.0,23.6682,23.6878,23.5114,23.6682,22400.0
2008-06-05 10:50:00,24.12,24.18,24.12,24.14,5600.0,23.6388,23.6976,23.6388,23.6584,5600.0
2008-06-05 10:55:00,24.16,24.18,24.11,24.15,1900.0,23.678,23.6976,23.629,23.6682,1900.0
2008-06-05 11:00:00,24.12,24.18,24.12,24.18,1200.0,23.6388,23.6976,23.6388,23.6976,1200.0
2008-06-05 11:05:00,24.15,24.19,24.13,24.19,4100.0,23.6682,23.7074,23.6486,23.7074,4100.0
2008-06-05 11:10:00,24.16,24.33,24.16,24.31,9100.0,23.678,23.8446,23.678,23.825,9100.0
2008-06-05 11:15:00,24.3,24.37,24.3,24.33,6300.0,23.8152,23.8838,23.8152,23.8446,6300.0
2008-06-05 11:20:00,24.29,24.32,24.25,24.25,38600.0,23.8054,23.8348,23.7662,23.7662,38600.0
2008-06-05 11:25:00,24.24,24.29,24.22,24.29,4800.0,23.7564,23.8054,23.7368,23.8054,4800.0
2008-06-05 11:30:00,24.28,24.4,24.28,24.4,5400.0,23.7956,23.9132,23.7956,23.9132,5400.0
2008-06-05 11:35:00,24.39,24.48,24.39,24.45,4000.0,23.9034,23.9916,23.9034,23.9622,4000.0
2008-06-05 11:40:00,24.45,24.52,24.45,24.49,3300.0,23.9622,24.0308,23.9622,24.0014,3300.0
2008-06-05 11:45:00,24.48,24.49,24.48,24.49,700.0,23.9916,24.0014,23.9916,24.0014,700.0
2008-06-05 11:50:00,24.48,24.48,24.47,24.48,400.0,23.9916,23.9916,23.9818,23.9916,400.0
2008-06-05 11:55:00,24.46,24.53,24.46,24.5,2200.0,23.972,24.0406,23.972,24.0112,2200.0
2008-06-05 12:00:00,24.5,24.55,24.49,24.55,2600.0,24.0112,24.0602,24.0014,24.0602,2600.0
2008-06-05 12:05:00,24.51,24.55,24.51,24.53,2000.0,24.021,24.0602,24.021,24.0406,2000.0
2008-06-05 12:10:00,24.53,24.57,24.53,24.54,1000.0,24.0406,24.0798,24.0406,24.0504,1000.0
2008-06-05 12:15:00,24.53,24.54,24.53,24.53,2300.0,24.0406,24.0504,24.0406,24.0406,2300.0
2008-06-05 12:20:00,24.53,24.54,24.51,24.51,3100.0,24.0406,24.0504,24.021,24.021,3100.0
2008-06-05 12:25:00,24.5,24.5,24.49,24.5,2700.0,24.0112,24.0112,24.0014,24.0112,2700.0
2008-06-05 12:30:00,24.48,24.5,24.48,24.5,2300.0,23.9916,24.0112,23.9916,24.0112,2300.0
2008-06-05 12:35:00,24.48,24.5,24.48,24.5,3700.0,23.9916,24.0112,23.9916,24.0112,3700.0
2008-06-05 12:40:00,24.48,24.5,24.48,24.48,3700.0,23.9916,24.0112,23.9916,23.9916,3700.0
2008-06-05 12:45:00,24.48,24.48,24.4,24.4,4300.0,23.9916,23.9916,23.9132,23.9132,4300.0
2008-06-05 12:50:00,24.4,24.44,24.4,24.42,2600.0,23.9132,23.9524,23.9132,23.9328,2600.0
2008-06-05 12:55:00,24.42,24.46,24.42,24.45,2800.0,23.9328,23.972,23.9328,23.9622,2800.0
2008-06-05 13:00:00,24.45,24.5,24.43,24.43,5200.0,23.9622,24.0112,23.9426,23.9426,5200.0
2008-06-05 13:05:00,24.43,24.43,24.39,24.43,2400.0,23.9426,23.9426,23.9034,23.9426,2400.0
2008-06-05 13:10:00,24.42,24.43,24.39,24.39,4400.0,23.9328,23.9426,23.9034,23.9034,4400.0
2008-06-05 13:15:00,24.39,24.49,24.39,24.49,5900.0,23.9034,24.0014,23.9034,24.0014,5900.0
2008-06-05 13:20:00,24.48,24.49,24.43,24.44,3500.0,23.9916,24.0014,23.9426,23.9524,3500.0
2008-06-05 13:25:00,24.43,24.44,24.42,24.44,2100.0,23.9426,23.9524,23.9328,23.9524,2100.0
2008-06-05 13:30:00,24.44,24.45,24.36,24.4,2900.0,23.9524,23.9622,23.874,23.9132,2900.0
2008-06-05 13:35:00,24.4,24.53,24.4,24.53,5100.0,23.9132,24.0406,23.9132,24.0406,5100.0
2008-06-05 13:40:00,24.5,24.58,24.43,24.45,19400.0,24.0112,24.0896,23.9426,23.9622,19400.0
2008-06-05 13:45:00,24.43,24.46,24.34,24.34,5200.0,23.9426,23.972,23.8544,23.8544,5200.0
2008-06-05 13:50:00,24.33,24.41,24.33,24.41,2600.0,23.8446,23.923,23.8446,23.923,2600.0
2008-06-05 13:55:00,24.4,24.44,24.39,24.44,3900.0,23.9132,23.9524,23.9034,23.9524,3900.0
2008-06-05 14:00:00,24.44,24.46,24.44,24.44,3000.0,23.9524,23.972,23.9524,23.9524,3000.0
2008-06-05 14:05:00,24.44,24.45,24.41,24.41,3000.0,23.9524,23.9622,23.923,23.923,3000.0
2008-06-05 14:10:00,24.41,24.44,24.41,24.43,4300.0,23.923,23.9524,23.923,23.9426,4300.0
2008-06-05 14:15:00,24.43,24.43,24.38,24.38,6500.0,23.9426,23.9426,23.8936,23.8936,6500.0
2008-06-05 14:20:00,24.38,24.39,24.25,24.33,6600.0,23.8936,23.9034,23.7662,23.8446,6600.0
2008-06-05 14:25:00,24.32,24.35,24.3,24.33,6700.0,23.8348,23.8642,23.8152,23.8446,6700.0
2008-06-05 14:30:00,24.31,24.33,24.18,24.2,21500.0,23.825,23.8446,23.6976,23.7172,21500.0
2008-06-05 14:35:00,24.19,24.26,24.19,24.26,4500.0,23.7074,23.776,23.7074,23.776,4500.0
2008-06-05 14:40:00,24.26,24.31,24.24,24.25,5400.0,23.776,23.825,23.7564,23.7662,5400.0
2008-06-05 14:45:00,24.24,24.25,24.24,24.25,3500.0,23.7564,23.7662,23.7564,23.7662,3500.0
2008-06-05 14:50:00,24.24,24.26,24.23,24.25,5800.0,23.7564,23.776,23.7466,23.7662,5800.0
2008-06-05 14:55:00,24.24,24.27,24.24,24.25,5200.0,23.7564,23.7858,23.7564,23.7662,5200.0
2008-06-05 15:00:00,24.24,24.35,24.24,24.35,6400.0,23.7564,23.8642,23.7564,23.8642,6400.0
2008-06-05 15:05:00,24.34,24.35,24.33,24.35,14500.0,23.8544,23.8642,23.8446,23.8642,14500.0
2008-06-05 15:10:00,24.35,24.37,24.3,24.37,8200.0,23.8642,23.8838,23.8152,23.8838,8200.0
2008-06-05 15:15:00,24.36,24.4,24.36,24.39,3500.0,23.874,23.9132,23.874,23.9034,3500.0
2008-06-05 15:20:00,24.39,24.44,24.39,24.44,14300.0,23.9034,23.9524,23.9034,23.9524,14300.0
2008-06-05 15:25:00,24.43,24.46,24.4,24.42,7500.0,23.9426,23.972,23.9132,23.9328,7500.0
2008-06-05 15:30:00,24.41,24.43,24.41,24.42,3600.0,23.923,23.9426,23.923,23.9328,3600.0
2008-06-05 15:35:00,24.42,24.43,24.42,24.42,5200.0,23.9328,23.9426,23.9328,23.9328,5200.0
2008-06-05 15:40:00,24.42,24.43,24.3,24.34,12500.0,23.9328,23.9426,23.8152,23.8544,12500.0
2008-06-05 15:45:00,24.35,24.35,24.31,24.32,5300.0,23.8642,23.8642,23.825,23.8348,5300.0
2008-06-05 15:50:00,24.33,24.36,24.3,24.35,9800.0,23.8446,23.874,23.8152,23.8642,9800.0
2008-06-05 15:55:00,24.35,24.41,24.35,24.4,12000.0,23.8642,23.923,23.8642,23.9132,12000.0
2008-06-06 09:30:00,24.2,24.26,24.11,24.19,3400.0,23.7172,23.776,23.629,23.7074,3400.0
2008-06-06 09:35:00,24.09,24.09,23.87,23.91,6900.0,23.6094,23.6094,23.3937,23.433,6900.0
2008-06-06 09:40:00,23.88,24.05,23.88,24.05,2200.0,23.4035,23.5702,23.4035,23.5702,2200.0
2008-06-06 09:45:00,24.01,24.03,23.96,24.0,2500.0,23.531,23.5506,23.482,23.5212,2500.0
2008-06-06 09:50:00,24.0,24.0,23.89,23.91,2400.0,23.5212,23.5212,23.4134,23.433,2400.0
2008-06-06 09:55:00,23.91,23.91,23.85,23.89,2300.0,23.433,23.433,23.3741,23.4134,2300.0
2008-06-06 10:00:00,23.83,23.96,23.75,23.87,6100.0,23.3545,23.482,23.2761,23.3937,6100.0
2008-06-06 10:05:00,23.85,23.87,23.78,23.79,3400.0,23.3741,23.3937,23.3055,23.3153,3400.0
2008-06-06 10:10:00,23.76,23.86,23.76,23.86,1500.0,23.2859,23.3839,23.2859,23.3839,1500.0
2008-06-06 10:15:00,23.86,23.88,23.84,23.84,2900.0,23.3839,23.4035,23.3643,23.3643,2900.0
2008-06-06 10:20:00,23.87,23.88,23.83,23.88,2100.0,23.3937,23.4035,23.3545,23.4035,2100.0
2008-06-06 10:25:00,23.89,23.89,23.85,23.86,1800.0,23.4134,23.4134,23.3741,23.3839,1800.0
2008-06-06 10:30:00,23.88,23.9,23.85,23.89,2100.0,23.4035,23.4232,23.3741,23.4134,2100.0
2008-06-06 10:35:00,23.88,23.92,23.87,23.89,1700.0,23.4035,23.4428,23.3937,23.4134,1700.0
2008-06-06 10:40:00,23.88,23.92,23.85,23.9,5200.0,23.4035,23.4428,23.3741,23.4232,5200.0
2008-06-06 10:45:00,23.93,23.99,23.91,23.99,2900.0,23.4526,23.5114,23.433,23.5114,2900.0
2008-06-06 10:50:00,23.99,24.01,23.95,24.0,4800.0,23.5114,23.531,23.4722,23.5212,4800.0
2008-06-06 10:55:00,23.97,23.99,23.95,23.97,900.0,23.4918,23.5114,23.4722,23.4918,900.0
2008-06-06 11:00:00,23.97,23.97,23.88,23.91,1900.0,23.4918,23.4918,23.4035,23.433,1900.0
2008-06-06 11:05:00,23.91,23.91,23.86,23.86,1400.0,23.433,23.433,23.3839,23.3839,1400.0
2008-06-06 11:10:00,23.86,23.9,23.85,23.85,9300.0,23.3839,23.4232,23.3741,23.3741,9300.0
2008-06-06 11:15:00,23.85,23.88,23.84,23.88,2900.0,23.3741,23.4035,23.3643,23.4035,2900.0
2008-06-06 11:20:00,23.88,23.9,23.87,23.89,2200.0,23.4035,23.4232,23.3937,23.4134,2200.0
2008-06-06 11:25:00,23.88,23.9,23.87,23.88,2000.0,23.4035,23.4232,23.3937,23.4035,2000.0
2008-06-06 11:30:00,23.89,23.9,23.86,23.86,2000.0,23.4134,23.4232,23.3839,23.3839,2000.0
2008-06-06 11:35:00,23.86,23.95,23.86,23.87,7800.0,23.3839,23.4722,23.3839,23.3937,7800.0
2008-06-06 11:40:00,23.86,23.9,23.85,23.87,4700.0,23.3839,23.4232,23.3741,23.3937,4700.0
2008-06-06 11:45:00,23.87,23.93,23.87,23.9,3300.0,23.3937,23.4526,23.3937,23.4232,3300.0
2008-06-06 11:50:00,23.89,23.91,23.85,23.88,3900.0,23.4134,23.433,23.3741,23.4035,3900.0
2008-06-06 11:55:00,23.86,23.91,23.85,23.88,10100.0,23.3839,23.433,23.3741,23.4035,10100.0
2008-06-06 12:00:00,23.86,23.94,23.86,23.92,1200.0,23.3839,23.4624,23.3839,23.4428,1200.0
2008-06-06 12:05:00,23.87,23.87,23.86,23.87,1300.0,23.3937,23.3937,23.3839,23.3937,1300.0
2008-06-06 12:10:00,23.85,23.88,23.85,23.87,1700.0,23.3741,23.4035,23.3741,23.3937,1700.0
2008-06-06 12:15:00,23.87,23.94,23.86,23.91,7900.0,23.3937,23.4624,23.3839,23.433,7900.0
2008-06-06 12:20:00,23.9,23.93,23.9,23.9,2000.0,23.4232,23.4526,23.4232,23.4232,2000.0
2008-06-06 12:25:00,23.9,23.9,23.88,23.88,1500.0,23.4232,23.4232,23.4035,23.4035,1500.0
2008-06-06 12:30:00,23.89,23.9,23.88,23.89,1100.0,23.4134,23.4232,23.4035,23.4134,1100.0
2008-06-06 12:35:00,23.9,23.97,23.9,23.94,1500.0,23.4232,23.4918,23.4232,23.4624,1500.0
2008-06-06 12:40:00,23.95,23.95,23.94,23.94,1000.0,23.4722,23.4722,23.4624,23.4624,1000.0
2008-06-06 12:45:00,23.93,23.96,23.93,23.96,1000.0,23.4526,23.482,23.4526,23.482,1000.0
2008-06-06 12:50:00,23.95,23.95,23.92,23.93,2800.0,23.4722,23.4722,23.4428,23.4526,2800.0
2008-06-06 12:55:00,23.92,23.92,23.89,23.9,3000.0,23.4428,23.4428,23.4134,23.4232,3000.0
2008-06-06 13:00:00,23.91,23.91,23.9,23.9,2100.0,23.433,23.433,23.4232,23.4232,2100.0
2008-06-06 13:05:00,23.9,23.91,23.9,23.9,2800.0,23.4232,23.433,23.4232,23.4232,2800.0
2008-06-06 13:10:00,23.9,23.94,23.9,23.93,2700.0,23.4232,23.4624,23.4232,23.4526,2700.0
2008-06-06 13:15:00,23.92,23.92,23.9,23.9,3100.0,23.4428,23.4428,23.4232,23.4232,3100.0
2008-06-06 13:20:00,23.9,23.93,23.9,23.92,3000.0,23.4232,23.4526,23.4232,23.4428,3000.0
2008-06-06 13:25:00,23.91,23.97,23.9,23.91,8700.0,23.433,23.4918,23.4232,23.433,8700.0
2008-06-06 13:30:00,23.93,23.93,23.9,23.91,1300.0,23.4526,23.4526,23.4232,23.433,1300.0
2008-06-06 13:35:00,23.9,23.96,23.9,23.95,2600.0,23.4232,23.482,23.4232,23.4722,2600.0
2008-06-06 13:40:00,23.95,23.96,23.94,23.95,1900.0,23.4722,23.482,23.4624,23.4722,1900.0
2008-06-06 13:45:00,23.95,23.95,23.9,23.9,2300.0,23.4722,23.4722,23.4232,23.4232,2300.0
2008-06-06 13:50:00,23.9,23.92,23.9,23.91,4000.0,23.4232,23.4428,23.4232,23.433,4000.0
2008-06-06 13:55:00,23.91,23.92,23.9,23.92,1700.0,23.433,23.4428,23.4232,23.4428,1700.0
2008-06-06 14:00:00,23.92,23.92,23.91,23.92,2100.0,23.4428,23.4428,23.433,23.4428,2100.0
2008-06-06 14:05:00,23.92,23.92,23.9,23.9,8200.0,23.4428,23.4428,23.4232,23.4232,8200.0
2008-06-06 14:10:00,23.9,23.91,23.89,23.9,3800.0,23.4232,23.433,23.4134,23.4232,3800.0
2008-06-06 14:15:00,23.9,23.91,23.88,23.91,7900.0,23.4232,23.433,23.4035,23.433,7900.0
2008-06-06 14:20:00,23.93,23.93,23.87,23.9,7600.0,23.4526,23.4526,23.3937,23.4232,7600.0
2008-06-06 14:25:00,23.9,23.93,23.89,23.91,3800.0,23.4232,23.4526,23.4134,23.433,3800.0
2008-06-06 14:30:00,23.92,23.93,23.9,23.9,1800.0,23.4428,23.4526,23.4232,23.4232,1800.0
2008-06-06 14:35:00,23.91,23.91,23.89,23.9,5200.0,23.433,23.433,23.4134,23.4232,5200.0
2008-06-06 14:40:00,23.9,23.92,23.9,23.9,2000.0,23.4232,23.4428,23.4232,23.4232,2000.0
2008-06-06 14:45:00,23.91,23.92,23.89,23.9,5100.0,23.433,23.4428,23.4134,23.4232,5100.0
2008-06-06 14:50:00,23.9,23.92,23.89,23.9,4200.0,23.4232,23.4428,23.4134,23.4232,4200.0
2008-06-06 14:55:00,23.89,23.91,23.89,23.9,7800.0,23.4134,23.433,23.4134,23.4232,7800.0
2008-06-06 15:00:00,23.9,23.91,23.89,23.89,4800.0,23.4232,23.433,23.4134,23.4134,4800.0
2008-06-06 15:05:00,23.89,24.0,23.89,23.99,9200.0,23.4134,23.5212,23.4134,23.5114,9200.0
2008-06-06 15:10:00,23.98,24.02,23.98,24.0,2900.0,23.5016,23.5408,23.5016,23.5212,2900.0
2008-06-06 15:15:00,24.0,24.0,23.96,23.96,7700.0,23.5212,23.5212,23.482,23.482,7700.0
2008-06-06 15:20:00,23.96,23.98,23.91,23.92,5000.0,23.482,23.5016,23.433,23.4428,5000.0
2008-06-06 15:25:00,23.91,23.92,23.89,23.91,5500.0,23.433,23.4428,23.4134,23.433,5500.0
2008-06-06 15:30:00,23.91,23.92,23.89,23.9,6100.0,23.433,23.4428,23.4134,23.4232,6100.0
2008-06-06 15:35:00,23.9,23.96,23.89,23.92,10900.0,23.4232,23.482,23.4134,23.4428,10900.0
2008-06-06 15:40:00,23.91,23.94,23.9,23.92,4800.0,23.433,23.4624,23.4232,23.4428,4800.0
2008-06-06 15:45:00,23.91,23.93,23.9,23.9,5600.0,23.433,23.4526,23.4232,23.4232,5600.0
2008-06-06 15:50:00,23.9,23.91,23.87,23.88,11300.0,23.4232,23.433,23.3937,23.4035,11300.0
2008-06-06 15:55:00,23.88,23.91,23.86,23.89,20200.0,23.4035,23.433,23.3839,23.4134,20200.0
2008-06-09 09:30:00,23.85,23.85,23.5,23.54,8500.0,23.3741,23.3741,23.0311,23.0703,8500.0
2008-06-09 09:35:00,23.53,23.58,23.53,23.55,1800.0,23.0605,23.1095,23.0605,23.0801,1800.0
2008-06-09 09:40:00,23.57,23.57,23.28,23.31,6400.0,23.0997,23.0997,22.8155,22.8449,6400.0
2008-06-09 09:45:00,23.29,23.3,23.27,23.28,15100.0,22.8253,22.8351,22.8057,22.8155,15100.0
2008-06-09 09:50:00,23.29,23.49,23.26,23.49,5100.0,22.8253,23.0213,22.7959,23.0213,5100.0
2008-06-09 09:55:00,23.49,23.49,23.46,23.47,1400.0,23.0213,23.0213,22.9919,23.0017,1400.0
2008-06-09 10:00:00,23.5,23.6,23.35,23.35,6800.0,23.0311,23.1291,22.8841,22.8841,6800.0
2008-06-09 10:05:00,23.33,23.45,23.3,23.41,4600.0,22.8645,22.9821,22.8351,22.9429,4600.0
2008-06-09 10:10:00,23.39,23.41,23.34,23.4,2700.0,22.9233,22.9429,22.8743,22.9331,2700.0
2008-06-09 10:15:00,23.4,23.5,23.38,23.43,2200.0,22.9331,23.0311,22.9135,22.9625,2200.0
2008-06-09 10:20:00,23.43,23.43,23.29,23.29,3500.0,22.9625,22.9625,22.8253,22.8253,3500.0
2008-06-09 10:25:00,23.31,23.31,23.23,23.28,5100.0,22.8449,22.8449,22.7665,22.8155,5100.0
2008-06-09 10:30:00,23.27,23.28,23.24,23.25,3800.0,22.8057,22.8155,22.7763,22.7861,3800.0
2008-06-09 10:35:00,23.25,23.27,23.14,23.14,3900.0,22.7861,22.8057,22.6783,22.6783,3900.0
2008-06-09 10:40:00,23.14,23.14,23.08,23.1,4800.0,22.6783,22.6783,22.6195,22.6391,4800.0
2008-06-09 10:45:00,23.1,23.1,23.0,23.04,5900.0,22.6391,22.6391,22.5411,22.5803,5900.0
2008-06-09 10:50:00,23.05,23.05,23.0,23.0,5300.0,22.5901,22.5901,22.5411,22.5411,5300.0
2008-06-09 10:55:00,23.01,23.02,22.93,22.98,9500.0,22.5509,22.5607,22.4725,22.5215,9500.0
2008-06-09 11:00:00,22.98,23.02,22.98,23.02,7700.0,22.5215,22.5607,22.5215,22.5607,7700.0
2008-06-09 11:05:00,23.0,23.02,22.98,22.98,3000.0,22.5411,22.5607,22.5215,22.5215,3000.0
2008-06-09 11:10:00,22.98,23.01,22.97,23.0,4800.0,22.5215,22.5509,22.5117,22.5411,4800.0
2008-06-09 11:15:00,22.99,23.0,22.98,22.98,2900.0,22.5313,22.5411,22.5215,22.5215,2900.0
2008-06-09 11:20:00,22.99,23.02,22.97,23.01,5600.0,22.5313,22.5607,22.5117,22.5509,5600.0
2008-06-09 11:25:00,23.0,23.02,22.98,23.01,2400.0,22.5411,22.5607,22.5215,22.5509,2400.0
2008-06-09 11:30:00,23.0,23.02,22.98,23.0,5300.0,22.5411,22.5607,22.5215,22.5411,5300.0
2008-06-09 11:35:00,23.0,23.01,22.97,22.97,4000.0,22.5411,22.5509,22.5117,22.5117,4000.0
2008-06-09 11:40:00,22.98,22.99,22.94,22.94,4100.0,22.5215,22.5313,22.4823,22.4823,4100.0
2008-06-09 11:45:00,22.97,22.97,22.88,22.9,23500.0,22.5117,22.5117,22.4235,22.4431,23500.0
2008-06-09 11:50:00,22.9,22.94,22.89,22.91,3900.0,22.4431,22.4823,22.4333,22.4529,3900.0
2008-06-09 11:55:00,22.91,22.92,22.89,22.92,5800.0,22.4529,22.4627,22.4333,22.4627,5800.0
2008-06-09 12:00:00,22.92,22.95,22.91,22.95,5200.0,22.4627,22.4921,22.4529,22.4921,5200.0
2008-06-09 12:05:00,22.96,22.96,22.94,22.95,1800.0,22.5019,22.5019,22.4823,22.4921,1800.0
2008-06-09 12:10:00,22.96,22.98,22.95,22.95,5400.0,22.5019,22.5215,22.4921,22.4921,5400.0
2008-06-09 12:15:00,22.96,22.98,22.95,22.95,2600.0,22.5019,22.5215,22.4921,22.4921,2600.0
2008-06-09 12:20:00,22.94,22.98,22.93,22.93,4200.0,22.4823,22.5215,22.4725,22.4725,4200.0
2008-06-09 12:25:00,22.94,22.96,22.92,22.94,5300.0,22.4823,22.5019,22.4627,22.4823,5300.0
2008-06-09 12:30:00,22.95,22.96,22.93,22.94,2700.0,22.4921,22.5019,22.4725,22.4823,2700.0
2008-06-09 12:35:00,22.95,22.97,22.93,22.97,4500.0,22.4921,22.5117,22.4725,22.5117,4500.0
2008-06-09 12:40:00,22.94,22.97,22.94,22.95,3400.0,22.4823,22.5117,22.4823,22.4921,3400.0
2008-06-09 12:45:00,22.95,22.98,22.92,22.97,9800.0,22.4921,22.5215,22.4627,22.5117,9800.0
2008-06-09 12:50:00,22.98,22.98,22.94,22.95,5200.0,22.5215,22.5215,22.4823,22.4921,5200.0
2008-06-09 12:55:00,22.95,22.97,22.92,22.95,4700.0,22.4921,22.5117,22.4627,22.4921,4700.0
2008-06-09 13:00:00,22.94,22.97,22.93,22.95,6200.0,22.4823,22.5117,22.4725,22.4921,6200.0
2008-06-09 13:05:00,22.95,22.96,22.93,22.95,7000.0,22.4921,22.5019,22.4725,22.4921,7000.0
2008-06-09 13:10:00,22.96,22.98,22.96,22.98,5000.0,22.5019,22.5215,22.5019,22.5215,5000.0
2008-06-09 13:15:00,22.98,22.98,22.92,22.94,5000.0,22.5215,22.5215,22.4627,22.4823,5000.0
2008-06-09 13:20:00,22.94,22.97,22.92,22.95,15400.0,22.4823,22.5117,22.4627,22.4921,15400.0
2008-06-09 13:25:00,22.93,22.96,22.92,22.96,2700.0,22.4725,22.5019,22.4627,22.5019,2700.0
2008-06-09 13:30:00,22.95,22.97,22.95,22.96,2000.0,22.4921,22.5117,22.4921,22.5019,2000.0
2008-06-09 13:35:00,22.97,22.97,22.94,22.95,4100.0,22.5117,22.5117,22.4823,22.4921,4100.0
2008-06-09 13:40:00,22.95,22.96,22.93,22.94,3300.0,22.4921,22.5019,22.4725,22.4823,3300.0
2008-06-09 13:45:00,22.96,22.96,22.94,22.95,3900.0,22.5019,22.5019,22.4823,22.4921,3900.0
2008-06-09 13:50:00,22.94,22.96,22.93,22.95,6000.0,22.4823,22.5019,22.4725,22.4921,6000.0
2008-06-09 13:55:00,22.95,22.96,22.93,22.94,3100.0,22.4921,22.5019,22.4725,22.4823,3100.0
2008-06-09 14:00:00,22.96,22.97,22.94,22.97,6700.0,22.5019,22.5117,22.4823,22.5117,6700.0
2008-06-09 14:05:00,22.97,22.98,22.95,22.95,5600.0,22.5117,22.5215,22.4921,22.4921,5600.0
2008-06-09 14:10:00,22.95,22.95,22.91,22.94,4000.0,22.4921,22.4921,22.4529,22.4823,4000.0
2008-06-09 14:15:00,22.93,22.93,22.87,22.89,4600.0,22.4725,22.4725,22.4137,22.4333,4600.0
2008-06-09 14:20:00,22.89,22.91,22.87,22.9,20800.0,22.4333,22.4529,22.4137,22.4431,20800.0
2008-06-09 14:25:00,22.89,22.95,22.88,22.94,7300.0,22.4333,22.4921,22.4235,22.4823,7300.0
2008-06-09 14:30:00,22.94,22.97,22.94,22.96,12100.0,22.4823,22.5117,22.4823,22.5019,12100.0
2008-06-09 14:35:00,22.96,22.99,22.96,22.98,9300.0,22.5019,22.5313,22.5019,22.5215,9300.0
2008-06-09 14:40:00,22.98,22.99,22.98,22.99,5000.0,22.5215,22.5313,22.5215,22.5313,5000.0
2008-06-09 14:45:00,22.98,23.03,22.98,23.01,3600.0,22.5215,22.5705,22.5215,22.5509,3600.0
2008-06-09 14:50:00,23.0,23.01,22.99,22.99,7400.0,22.5411,22.5509,22.5313,22.5313,7400.0
2008-06-09 14:55:00,22.98,23.01,22.97,23.0,10900.0,22.5215,22.5509,22.5117,22.5411,10900.0
2008-06-09 15:00:00,23.0,23.04,22.99,23.0,6600.0,22.5411,22.5803,22.5313,22.5411,6600.0
2008-06-09 15:05:00,23.0,23.02,22.98,23.0,4800.0,22.5411,22.5607,22.5215,22.5411,4800.0
2008-06-09 15:10:00,23.0,23.05,23.0,23.02,6600.0,22.5411,22.5901,22.5411,22.5607,6600.0
2008-06-09 15:15:00,23.02,23.05,23.02,23.05,4100.0,22.5607,22.5901,22.5607,22.5901,4100.0
2008-06-09 15:20:00,23.05,23.11,23.01,23.02,9700.0,22.5901,22.6489,22.5509,22.5607,9700.0
2008-06-09 15:25:00,23.02,23.02,22.99,23.02,6500.0,22.5607,22.5607,22.5313,22.5607,6500.0
2008-06-09 15:30:00,23.02,23.1,23.02,23.1,6800.0,22.5607,22.6391,22.5607,22.6391,6800.0
2008-06-09 15:35:00,23.08,23.1,23.08,23.1,7600.0,22.6195,22.6391,22.6195,22.6391,7600.0
2008-06-09 15:40:00,23.1,23.16,23.1,23.15,5400.0,22.6391,22.6979,22.6391,22.6881,5400.0
2008-06-09 15:45:00,23.16,23.16,23.12,23.12,9400.0,22.6979,22.6979,22.6587,22.6587,9400.0
2008-06-09 15:50:00,23.12,23.13,23.12,23.12,8900.0,22.6587,22.6685,22.6587,22.6587,8900.0
2008-06-09 15:55:00,23.13,23.13,23.1,23.12,12900.0,22.6685,22.6685,22.6391,22.6587,12900.0
2008-06-10 09:35:00,22.99,22.99,22.9,22.95,3700.0,22.5313,22.5313,22.4431,22.4921,3700.0
2008-06-10 09:40:00,22.94,22.95,22.9,22.95,1600.0,22.4823,22.4921,22.4431,22.4921,1600.0
2008-06-10 09:45:00,22.94,22.98,22.89,22.98,4000.0,22.4823,22.5215,22.4333,22.5215,4000.0
2008-06-10 09:50:00,22.99,23.07,22.99,23.07,1200.0,22.5313,22.6097,22.5313,22.6097,1200.0
2008-06-10 09:55:00,23.1,23.19,23.1,23.19,3900.0,22.6391,22.7273,22.6391,22.7273,3900.0
2008-06-10 10:00:00,23.17,23.23,23.15,23.22,2400.0,22.7077,22.7665,22.6881,22.7567,2400.0
2008-06-10 10:05:00,23.24,23.24,23.18,23.19,5400.0,22.7763,22.7763,22.7175,22.7273,5400.0
2008-06-10 10:10:00,23.17,23.25,23.17,23.25,5000.0,22.7077,22.7861,22.7077,22.7861,5000.0
2008-06-10 10:15:00,23.23,23.28,23.19,23.28,2700.0,22.7665,22.8155,22.7273,22.8155,2700.0
2008-06-10 10:20:00,23.28,23.29,23.23,23.23,3600.0,22.8155,22.8253,22.7665,22.7665,3600.0
2008-06-10 10:25:00,23.24,23.26,23.2,23.2,3400.0,22.7763,22.7959,22.7371,22.7371,3400.0
2008-06-10 10:30:00,23.19,23.21,23.18,23.2,2100.0,22.7273,22.7469,22.7175,22.7371,2100.0
2008-06-10 10:35:00,23.18,23.18,23.1,23.12,3200.0,22.7175,22.7175,22.6391,22.6587,3200.0
2008-06-10 10:40:00,23.1,23.1,23.03,23.03,3000.0,22.6391,22.6391,22.5705,22.5705,3000.0
2008-06-10 10:45:00,23.03,23.12,23.03,23.09,4200.0,22.5705,22.6587,22.5705,22.6293,4200.0
2008-06-10 10:50:00,23.08,23.13,23.02,23.11,7500.0,22.6195,22.6685,22.5607,22.6489,7500.0
2008-06-10 10:55:00,23.09,23.15,23.07,23.1,2600.0,22.6293,22.6881,22.6097,22.6391,2600.0
2008-06-10 11:00:00,23.1,23.16,23.09,23.13,1500.0,22.6391,22.6979,22.6293,22.6685,1500.0
2008-06-10 11:05:00,23.08,23.12,23.06,23.08,2300.0,22.6195,22.6587,22.5999,22.6195,2300.0
2008-06-10 11:10:00,23.1,23.14,23.04,23.06,10000.0,22.6391,22.6783,22.5803,22.5999,10000.0
2008-06-10 11:15:00,23.02,23.19,23.02,23.13,20300.0,22.5607,22.7273,22.5607,22.6685,20300.0
2008-06-10 11:20:00,23.17,23.17,23.0,23.14,39700.0,22.7077,22.7077,22.5411,22.6783,39700.0
2008-06-10 11:25:00,23.15,23.41,23.14,23.41,15900.0,22.6881,22.9429,22.6783,22.9429,15900.0
2008-06-10 11:30:00,23.39,23.42,23.37,23.37,4400.0,22.9233,22.9527,22.9037,22.9037,4400.0
2008-06-10 11:35:00,23.36,23.37,23.23,23.23,4200.0,22.8939,22.9037,22.7665,22.7665,4200.0
2008-06-10 11:40:00,23.24,23.26,23.23,23.26,2900.0,22.7763,22.7959,22.7665,22.7959,2900.0
2008-06-10 11:45:00,23.26,23.32,23.26,23.32,2400.0,22.7959,22.8547,22.7959,22.8547,2400.0
2008-06-10 11:50:00,23.33,23.35,23.32,23.35,2200.0,22.8645,22.8841,22.8547,22.8841,2200.0
2008-06-10 11:55:00,23.34,23.39,23.33,23.38,2800.0,22.8743,22.9233,22.8645,22.9135,2800.0
2008-06-10 12:00:00,23.38,23.39,23.36,23.39,2400.0,22.9135,22.9233,22.8939,22.9233,2400.0
2008-06-10 12:05:00,23.4,23.41,23.38,23.38,3800.0,22.9331,22.9429,22.9135,22.9135,3800.0
2008-06-10 12:10:00,23.38,23.41,23.32,23.32,9400.0,22.9135,22.9429,22.8547,22.8547,9400.0
2008-06-10 12:15:00,23.33,23.35,23.25,23.25,12400.0,22.8645,22.8841,22.7861,22.7861,12400.0
2008-06-10 12:20:00,23.26,23.28,23.25,23.25,3700.0,22.7959,22.8155,22.7861,22.7861,3700.0
2008-06-10 12:25:00,23.23,23.25,23.22,23.23,2000.0,22.7665,22.7861,22.7567,22.7665,2000.0
2008-06-10 12:30:00,23.23,23.23,23.17,23.22,4200.0,22.7665,22.7665,22.7077,22.7567,4200.0
2008-06-10 12:35:00,23.2,23.25,23.2,23.25,600.0,22.7371,22.7861,22.7371,22.7861,600.0
2008-06-10 12:40:00,23.25,23.31,23.24,23.31,2400.0,22.7861,22.8449,22.7763,22.8449,2400.0
2008-06-10 12:45:00,23.31,23.32,23.28,23.32,2900.0,22.8449,22.8547,22.8155,22.8547,2900.0
2008-06-10 12:50:00,23.31,23.32,23.28,23.31,1800.0,22.8449,22.8547,22.8155,22.8449,1800.0
2008-06-10 12:55:00,23.32,23.32,23.3,23.32,800.0,22.8547,22.8547,22.8351,22.8547,800.0
2008-06-10 13:00:00,23.32,23.33,23.28,23.32,4500.0,22.8547,22.8645,22.8155,22.8547,4500.0
2008-06-10 13:05:00,23.29,23.32,23.29,23.31,2300.0,22.8253,22.8547,22.8253,22.8449,2300.0
2008-06-10 13:10:00,23.32,23.4,23.32,23.39,2500.0,22.8547,22.9331,22.8547,22.9233,2500.0
2008-06-10 13:15:00,23.4,23.4,23.38,23.4,1200.0,22.9331,22.9331,22.9135,22.9331,1200.0
2008-06-10 13:20:00,23.38,23.4,23.32,23.32,3900.0,22.9135,22.9331,22.8547,22.8547,3900.0
2008-06-10 13:25:00,23.38,23.4,23.34,23.37,2500.0,22.9135,22.9331,22.8743,22.9037,2500.0
2008-06-10 13:30:00,23.37,23.4,23.31,23.34,3800.0,22.9037,22.9331,22.8449,22.8743,3800.0
2008-06-10 13:35:00,23.34,23.39,23.25,23.39,36800.0,22.8743,22.9233,22.7861,22.9233,36800.0
2008-06-10 13:40:00,23.39,23.41,23.35,23.35,13200.0,22.9233,22.9429,22.8841,22.8841,13200.0
2008-06-10 13:45:00,23.36,23.36,23.31,23.34,3400.0,22.8939,22.8939,22.8449,22.8743,3400.0
2008-06-10 13:50:00,23.35,23.4,23.35,23.4,1500.0,22.8841,22.9331,22.8841,22.9331,1500.0
2008-06-10 13:55:00,23.39,23.4,23.36,23.36,3400.0,22.9233,22.9331,22.8939,22.8939,3400.0
2008-06-10 14:00:00,23.36,23.36,23.3,23.3,3900.0,22.8939,22.8939,22.8351,22.8351,3900.0
2008-06-10 14:05:00,23.28,23.29,23.23,23.25,4100.0,22.8155,22.8253,22.7665,22.7861,4100.0
2008-06-10 14:10:00,23.24,23.24,23.2,23.21,1800.0,22.7763,22.7763,22.7371,22.7469,1800.0
2008-06-10 14:15:00,23.22,23.23,23.18,23.18,3300.0,22.7567,22.7665,22.7175,22.7175,3300.0
2008-06-10 14:20:00,23.18,23.25,23.18,23.24,3800.0,22.7175,22.7861,22.7175,22.7763,3800.0
2008-06-10 14:25:00,23.23,23.24,23.19,23.23,1900.0,22.7665,22.7763,22.7273,22.7665,1900.0
2008-06-10 14:30:00,23.25,23.25,23.18,23.18,2800.0,22.7861,22.7861,22.7175,22.7175,2800.0
2008-06-10 14:35:00,23.19,23.2,23.14,23.15,3000.0,22.7273,22.7371,22.6783,22.6881,3000.0
2008-06-10 14:40:00,23.15,23.21,23.15,23.19,2400.0,22.6881,22.7469,22.6881,22.7273,2400.0
2008-06-10 14:45:00,23.2,23.2,23.15,23.18,3600.0,22.7371,22.7371,22.6881,22.7175,3600.0
2008-06-10 14:50:00,23.2,23.2,23.17,23.19,4300.0,22.7371,22.7371,22.7077,22.7273,4300.0
2008-06-10 14:55:00,23.17,23.22,23.16,23.22,5100.0,22.7077,22.7567,22.6979,22.7567,5100.0
2008-06-10 15:00:00,23.21,23.27,23.2,23.27,5000.0,22.7469,22.8057,22.7371,22.8057,5000.0
2008-06-10 15:05:00,23.24,23.3,23.23,23.3,4000.0,22.7763,22.8351,22.7665,22.8351,4000.0
2008-06-10 15:10:00,23.28,23.32,23.27,23.28,6300.0,22.8155,22.8547,22.8057,22.8155,6300.0
2008-06-10 15:15:00,23.3,23.31,23.27,23.28,7400.0,22.8351,22.8449,22.8057,22.8155,7400.0
2008-06-10 15:20:00,23.28,23.4,23.28,23.36,6300.0,22.8155,22.9331,22.8155,22.8939,6300.0
2008-06-10 15:25:00,23.36,23.43,23.35,23.43,6200.0,22.8939,22.9625,22.8841,22.9625,6200.0
2008-06-10 15:30:00,23.4,23.41,23.39,23.39,8700.0,22.9331,22.9429,22.9233,22.9233,8700.0
2008-06-10 15:35:00,23.4,23.4,23.37,23.4,7900.0,22.9331,22.9331,22.9037,22.9331,7900.0
2008-06-10 15:40:00,23.37,23.38,23.34,23.36,9000.0,22.9037,22.9135,22.8743,22.8939,9000.0
2008-06-10 15:45:00,23.36,23.42,23.36,23.37,5300.0,22.8939,22.9527,22.8939,22.9037,5300.0
2008-06-10 15:50:00,23.38,23.41,23.37,23.39,9500.0,22.9135,22.9429,22.9037,22.9233,9500.0
2008-06-10 15:55:00,23.39,23.39,23.33,23.34,9800.0,22.9233,22.9233,22.8645,22.8743,9800.0
2008-06-11 09:30:00,23.35,23.37,23.13,23.13,3800.0,22.8841,22.9037,22.6685,22.6685,3800.0
2008-06-11 09:35:00,23.15,23.16,23.0,23.08,2900.0,22.6881,22.6979,22.5411,22.6195,2900.0
2008-06-11 09:40:00,23.02,23.04,22.89,22.93,3800.0,22.5607,22.5803,22.4333,22.4725,3800.0
2008-06-11 09:45:00,22.94,22.97,22.92,22.96,7200.0,22.4823,22.5117,22.4627,22.5019,7200.0
2008-06-11 09:50:00,22.97,23.12,22.94,23.11,10000.0,22.5117,22.6587,22.4823,22.6489,10000.0
2008-06-11 09:55:00,23.12,23.19,23.11,23.17,6600.0,22.6587,22.7273,22.6489,22.7077,6600.0
2008-06-11 10:00:00,23.17,23.26,23.04,23.23,18900.0,22.7077,22.7959,22.5803,22.7665,18900.0
2008-06-11 10:05:00,23.22,23.23,23.08,23.12,5600.0,22.7567,22.7665,22.6195,22.6587,5600.0
2008-06-11 10:10:00,23.1,23.1,22.98,23.0,3300.0,22.6391,22.6391,22.5215,22.5411,3300.0
2008-06-11 10:15:00,23.0,23.02,22.98,23.0,2800.0,22.5411,22.5607,22.5215,22.5411,2800.0
2008-06-11 10:20:00,23.0,23.02,22.99,23.0,4100.0,22.5411,22.5607,22.5313,22.5411,4100.0
2008-06-11 10:25:00,23.0,23.02,22.97,22.97,4000.0,22.5411,22.5607,22.5117,22.5117,4000.0
2008-06-11 10:30:00,22.95,23.03,22.95,23.03,5500.0,22.4921,22.5705,22.4921,22.5705,5500.0
2008-06-11 10:35:00,23.0,23.13,22.96,22.99,9400.0,22.5411,22.6685,22.5019,22.5313,9400.0
2008-06-11 10:40:00,23.0,23.02,22.95,22.98,5200.0,22.5411,22.5607,22.4921,22.5215,5200.0
2008-06-11 10:45:00,22.97,23.06,22.97,23.06,2600.0,22.5117,22.5999,22.5117,22.5999,2600.0
2008-06-11 10:50:00,23.06,23.14,23.06,23.14,2200.0,22.5999,22.6783,22.5999,22.6783,2200.0
2008-06-11 10:55:00,23.13,23.17,23.12,23.17,2600.0,22.6685,22.7077,22.6587,22.7077,2600.0
2008-06-11 11:00:00,23.16,23.17,23.1,23.1,3900.0,22.6979,22.7077,22.6391,22.6391,3900.0
2008-06-11 11:05:00,23.08,23.11,23.06,23.09,3200.0,22.6195,22.6489,22.5999,22.6293,3200.0
2008-06-11 11:10:00,23.08,23.17,23.06,23.14,7500.0,22.6195,22.7077,22.5999,22.6783,7500.0
2008-06-11 11:15:00,23.16,23.16,23.1,23.14,2200.0,22.6979,22.6979,22.6391,22.6783,2200.0
2008-06-11 11:20:00,23.16,23.2,23.04,23.05,6300.0,22.6979,22.7371,22.5803,22.5901,6300.0
2008-06-11 11:25:00,23.04,23.04,22.97,23.02,2800.0,22.5803,22.5803,22.5117,22.5607,2800.0
2008-06-11 11:30:00,22.98,23.03,22.98,23.03,318000.0,22.5215,22.5705,22.5215,22.5705,318000.0
2008-06-11 11:35:00,23.03,23.06,23.02,23.03,2300.0,22.5705,22.5999,22.5607,22.5705,2300.0
2008-06-11 11:40:00,23.03,23.04,23.02,23.02,2100.0,22.5705,22.5803,22.5607,22.5607,2100.0
2008-06-11 11:45:00,23.0,23.04,23.0,23.04,27300.0,22.5411,22.5803,22.5411,22.5803,27300.0
2008-06-11 11:50:00,23.04,23.04,22.99,23.02,1600.0,22.5803,22.5803,22.5313,22.5607,1600.0
2008-06-11 11:55:00,23.03,23.03,23.0,23.01,2500.0,22.5705,22.5705,22.5411,22.5509,2500.0
2008-06-11 12:00:00,23.0,23.0,22.98,22.98,1100.0,22.5411,22.5411,22.5215,22.5215,1100.0
2008-06-11 12:05:00,22.96,22.96,22.95,22.95,600.0,22.5019,22.5019,22.4921,22.4921,600.0
2008-06-11 12:10:00,22.96,22.96,22.93,22.93,900.0,22.5019,22.5019,22.4725,22.4725,900.0
2008-06-11 12:15:00,22.93,22.93,22.91,22.91,1700.0,22.4725,22.4725,22.4529,22.4529,1700.0
2008-06-11 12:20:00,22.91,22.92,22.9,22.92,1700.0,22.4529,22.4627,22.4431,22.4627,1700.0
2008-06-11 12:25:00,22.93,22.93,22.87,22.88,2000.0,22.4725,22.4725,22.4137,22.4235,2000.0
2008-06-11 12:30:00,22.86,22.88,22.86,22.86,1200.0,22.4039,22.4235,22.4039,22.4039,1200.0
2008-06-11 12:35:00,22.86,22.86,22.84,22.86,1100.0,22.4039,22.4039,22.3843,22.4039,1100.0
2008-06-11 12:40:00,22.86,22.87,22.8,22.8,1600.0,22.4039,22.4137,22.3451,22.3451,1600.0
2008-06-11 12:45:00,22.82,22.84,22.8,22.82,2400.0,22.3647,22.3843,22.3451,22.3647,2400.0
2008-06-11 12:50:00,22.83,22.83,22.82,22.82,700.0,22.3745,22.3745,22.3647,22.3647,700.0
2008-06-11 12:55:00,22.82,22.84,22.82,22.83,500.0,22.3647,22.3843,22.3647,22.3745,500.0
2008-06-11 13:00:00,22.84,22.91,22.81,22.91,4400.0,22.3843,22.4529,22.3549,22.4529,4400.0
2008-06-11 13:05:00,22.9,22.91,22.9,22.91,2600.0,22.4431,22.4529,22.4431,22.4529,2600.0
2008-06-11 13:10:00,22.91,22.91,22.9,22.9,1500.0,22.4529,22.4529,22.4431,22.4431,1500.0
2008-06-11 13:15:00,22.9,22.9,22.87,22.88,1500.0,22.4431,22.4431,22.4137,22.4235,1500.0
2008-06-11 13:20:00,22.86,22.88,22.85,22.86,800.0,22.4039,22.4235,22.3941,22.4039,800.0
2008-06-11 13:25:00,22.88,22.88,22.87,22.88,1200.0,22.4235,22.4235,22.4137,22.4235,1200.0
2008-06-11 13:30:00,22.89,22.89,22.85,22.88,1400.0,22.4333,22.4333,22.3941,22.4235,1400.0
2008-06-11 13:35:00,22.87,22.88,22.85,22.86,800.0,22.4137,22.4235,22.3941,22.4039,800.0
2008-06-11 13:40:00,22.85,22.89,22.85,22.88,2200.0,22.3941,22.4333,22.3941,22.4235,2200.0
2008-06-11 13:45:00,22.89,22.89,22.84,22.86,600.0,22.4333,22.4333,22.3843,22.4039,600.0
2008-06-11 13:50:00,22.85,22.85,22.81,22.81,1600.0,22.3941,22.3941,22.3549,22.3549,1600.0
2008-06-11 13:55:00,22.83,22.83,22.82,22.83,600.0,22.3745,22.3745,22.3647,22.3745,600.0
2008-06-11 14:00:00,22.83,22.91,22.81,22.9,4200.0,22.3745,22.4529,22.3549,22.4431,4200.0
2008-06-11 14:05:00,22.87,22.87,22.83,22.85,1800.0,22.4137,22.4137,22.3745,22.3941,1800.0
2008-06-11 14:10:00,22.87,22.87,22.84,22.87,600.0,22.4137,22.4137,22.3843,22.4137,600.0
2008-06-11 14:15:00,22.87,22.87,22.84,22.86,1200.0,22.4137,22.4137,22.3843,22.4039,1200.0
2008-06-11 14:20:00,22.86,22.92,22.86,22.9,5200.0,22.4039,22.4627,22.4039,22.4431,5200.0
2008-06-11 14:25:00,22.91,22.91,22.86,22.86,2700.0,22.4529,22.4529,22.4039,22.4039,2700.0
2008-06-11 14:30:00,22.88,22.89,22.88,22.88,1100.0,22.4235,22.4333,22.4235,22.4235,1100.0
2008-06-11 14:35:00,22.88,22.89,22.86,22.89,6400.0,22.4235,22.4333,22.4039,22.4333,6400.0
2008-06-11 14:40:00,22.88,22.91,22.88,22.91,3000.0,22.4235,22.4529,22.4235,22.4529,3000.0
2008-06-11 14:45:00,22.89,22.91,22.87,22.89,3000.0,22.4333,22.4529,22.4137,22.4333,3000.0
2008-06-11 14:50:00,22.88,22.93,22.87,22.91,5300.0,22.4235,22.4725,22.4137,22.4529,5300.0
2008-06-11 14:55:00,22.91,22.91,22.84,22.84,5300.0,22.4529,22.4529,22.3843,22.3843,5300.0
2008-06-11 15:00:00,22.85,22.92,22.84,22.91,6600.0,22.3941,22.4627,22.3843,22.4529,6600.0
2008-06-11 15:05:00,22.9,22.91,22.88,22.9,2700.0,22.4431,22.4529,22.4235,22.4431,2700.0
2008-06-11 15:10:00,22.9,22.9,22.86,22.87,3000.0,22.4431,22.4431,22.4039,22.4137,3000.0
2008-06-11 15:15:00,22.86,22.88,22.85,22.85,3600.0,22.4039,22.4235,22.3941,22.3941,3600.0
2008-06-11 15:20:00,22.84,22.85,22.78,22.81,4900.0,22.3843,22.3941,22.3255,22.3549,4900.0
2008-06-11 15:25:00,22.8,22.81,22.78,22.81,2800.0,22.3451,22.3549,22.3255,22.3549,2800.0
2008-06-11 15:30:00,22.81,22.86,22.81,22.86,4400.0,22.3549,22.4039,22.3549,22.4039,4400.0
2008-06-11 15:35:00,22.86,22.87,22.8,22.8,5500.0,22.4039,22.4137,22.3451,22.3451,5500.0
2008-06-11 15:40:00,22.81,22.83,22.79,22.83,5900.0,22.3549,22.3745,22.3353,22.3745,5900.0
2008-06-11 15:45:00,22.83,22.84,22.82,22.83,3000.0,22.3745,22.3843,22.3647,22.3745,3000.0
2008-06-11 15:50:00,22.83,22.84,22.76,22.79,14000.0,22.3745,22.3843,22.3059,22.3353,14000.0
2008-06-11 15:55:00,22.8,22.8,22.77,22.77,9400.0,22.3451,22.3451,22.3157,22.3157,9400.0
2008-06-12 09:35:00,22.93,22.93,22.83,22.91,3200.0,22.4725,22.4725,22.3745,22.4529,3200.0
2008-06-12 09:40:00,22.94,23.19,22.91,23.18,2200.0,22.4823,22.7273,22.4529,22.7175,2200.0
2008-06-12 09:45:00,23.2,23.23,23.16,23.23,3700.0,22.7371,22.7665,22.6979,22.7665,3700.0
2008-06-12 09:50:00,23.22,23.23,23.12,23.13,2900.0,22.7567,22.7665,22.6587,22.6685,2900.0
2008-06-12 09:55:00,23.16,23.19,23.11,23.15,3800.0,22.6979,22.7273,22.6489,22.6881,3800.0
2008-06-12 10:00:00,23.16,23.16,23.05,23.13,4800.0,22.6979,22.6979,22.5901,22.6685,4800.0
2008-06-12 10:05:00,23.14,23.15,23.11,23.11,2100.0,22.6783,22.6881,22.6489,22.6489,2100.0
2008-06-12 10:10:00,23.11,23.12,23.07,23.07,2100.0,22.6489,22.6587,22.6097,22.6097,2100.0
2008-06-12 10:15:00,23.1,23.1,23.07,23.07,700.0,22.6391,22.6391,22.6097,22.6097,700.0
2008-06-12 10:20:00,23.09,23.09,22.96,23.02,5700.0,22.6293,22.6293,22.5019,22.5607,5700.0
2008-06-12 10:25:00,23.02,23.05,23.01,23.05,1400.0,22.5607,22.5901,22.5509,22.5901,1400.0
2008-06-12 10:30:00,23.01,23.05,23.01,23.03,500.0,22.5509,22.5901,22.5509,22.5705,500.0
2008-06-12 10:35:00,23.0,23.05,23.0,23.04,1000.0,22.5411,22.5901,22.5411,22.5803,1000.0
2008-06-12 10:40:00,23.05,23.09,23.03,23.09,1700.0,22.5901,22.6293,22.5705,22.6293,1700.0
2008-06-12 10:45:00,23.09,23.1,23.06,23.06,900.0,22.6293,22.6391,22.5999,22.5999,900.0
2008-06-12 10:50:00,23.09,23.12,23.09,23.12,1500.0,22.6293,22.6587,22.6293,22.6587,1500.0
2008-06-12 10:55:00,23.11,23.12,23.07,23.1,2200.0,22.6489,22.6587,22.6097,22.6391,2200.0
2008-06-12 11:00:00,23.09,23.17,23.09,23.16,5100.0,22.6293,22.7077,22.6293,22.6979,5100.0
2008-06-12 11:05:00,23.14,23.16,23.1,23.11,16800.0,22.6783,22.6979,22.6391,22.6489,16800.0
2008-06-12 11:10:00,23.07,23.09,23.06,23.08,3100.0,22.6097,22.6293,22.5999,22.6195,3100.0
2008-06-12 11:15:00,23.1,23.12,23.08,23.12,1900.0,22.6391,22.6587,22.6195,22.6587,1900.0
2008-06-12 11:20:00,23.1,23.13,23.08,23.12,8200.0,22.6391,22.6685,22.6195,22.6587,8200.0
2008-06-12 11:25:00,23.08,23.1,23.08,23.1,2100.0,22.6195,22.6391,22.6195,22.6391,2100.0
2008-06-12 11:30:00,23.1,23.12,23.08,23.1,1900.0,22.6391,22.6587,22.6195,22.6391,1900.0
2008-06-12 11:35:00,23.09,23.1,23.09,23.1,1600.0,22.6293,22.6391,22.6293,22.6391,1600.0
2008-06-12 11:40:00,23.09,23.1,23.08,23.08,1700.0,22.6293,22.6391,22.6195,22.6195,1700.0
2008-06-12 11:45:00,23.11,23.11,23.05,23.08,4700.0,22.6489,22.6489,22.5901,22.6195,4700.0
2008-06-12 11:50:00,23.08,23.08,23.07,23.07,3200.0,22.6195,22.6195,22.6097,22.6097,3200.0
2008-06-12 11:55:00,23.08,23.09,23.07,23.08,600.0,22.6195,22.6293,22.6097,22.6195,600.0
2008-06-12 12:00:00,23.07,23.09,23.05,23.05,6200.0,22.6097,22.6293,22.5901,22.5901,6200.0
2008-06-12 12:05:00,23.07,23.08,23.02,23.03,4000.0,22.6097,22.6195,22.5607,22.5705,4000.0
2008-06-12 12:10:00,23.02,23.03,22.99,23.03,3600.0,22.5607,22.5705,22.5313,22.5705,3600.0
2008-06-12 12:15:00,23.03,23.04,23.02,23.04,1700.0,22.5705,22.5803,22.5607,22.5803,1700.0
2008-06-12 12:20:00,23.03,23.04,23.01,23.02,2400.0,22.5705,22.5803,22.5509,22.5607,2400.0
2008-06-12 12:25:00,23.02,23.03,23.0,23.0,800.0,22.5607,22.5705,22.5411,22.5411,800.0
2008-06-12 12:30:00,23.0,23.01,23.0,23.0,3100.0,22.5411,22.5509,22.5411,22.5411,3100.0
2008-06-12 12:35:00,23.01,23.02,22.99,23.0,2500.0,22.5509,22.5607,22.5313,22.5411,2500.0
2008-06-12 12:40:00,23.01,23.02,23.0,23.01,2400.0,22.5509,22.5607,22.5411,22.5509,2400.0
2008-06-12 12:45:00,23.02,23.02,22.98,23.0,4600.0,22.5607,22.5607,22.5215,22.5411,4600.0
2008-06-12 12:50:00,23.0,23.0,22.94,22.95,3100.0,22.5411,22.5411,22.4823,22.4921,3100.0
2008-06-12 12:55:00,22.93,22.96,22.88,22.95,9100.0,22.4725,22.5019,22.4235,22.4921,9100.0
2008-06-12 13:00:00,22.95,22.95,22.93,22.94,4200.0,22.4921,22.4921,22.4725,22.4823,4200.0
2008-06-12 13:05:00,22.94,23.01,22.93,23.0,11100.0,22.4823,22.5509,22.4725,22.5411,11100.0
2008-06-12 13:10:00,23.0,23.01,22.99,23.0,4000.0,22.5411,22.5509,22.5313,22.5411,4000.0
2008-06-12 13:15:00,22.98,23.0,22.98,22.98,1900.0,22.5215,22.5411,22.5215,22.5215,1900.0
2008-06-12 13:20:00,22.98,22.98,22.93,22.96,3800.0,22.5215,22.5215,22.4725,22.5019,3800.0
2008-06-12 13:25:00,22.98,22.99,22.97,22.99,1600.0,22.5215,22.5313,22.5117,22.5313,1600.0
2008-06-12 13:30:00,22.97,22.98,22.95,22.96,1600.0,22.5117,22.5215,22.4921,22.5019,1600.0
2008-06-12 13:35:00,22.96,22.96,22.94,22.96,3200.0,22.5019,22.5019,22.4823,22.5019,3200.0
2008-06-12 13:40:00,22.94,22.96,22.94,22.96,400.0,22.4823,22.5019,22.4823,22.5019,400.0
2008-06-12 13:45:00,22.94,22.96,22.92,22.93,2100.0,22.4823,22.5019,22.4627,22.4725,2100.0
2008-06-12 13:50:00,22.91,22.92,22.9,22.91,2300.0,22.4529,22.4627,22.4431,22.4529,2300.0
2008-06-12 13:55:00,22.9,22.92,22.87,22.9,2600.0,22.4431,22.4627,22.4137,22.4431,2600.0
2008-06-12 14:00:00,22.89,22.91,22.88,22.9,3600.0,22.4333,22.4529,22.4235,22.4431,3600.0
2008-06-12 14:05:00,22.91,22.94,22.9,22.94,4700.0,22.4529,22.4823,22.4431,22.4823,4700.0
2008-06-12 14:10:00,22.94,22.96,22.93,22.95,2700.0,22.4823,22.5019,22.4725,22.4921,2700.0
2008-06-12 14:15:00,22.94,22.96,22.94,22.94,2100.0,22.4823,22.5019,22.4823,22.4823,2100.0
2008-06-12 14:20:00,22.95,22.96,22.94,22.96,1500.0,22.4921,22.5019,22.4823,22.5019,1500.0
2008-06-12 14:25:00,22.94,22.96,22.89,22.89,7600.0,22.4823,22.5019,22.4333,22.4333,7600.0
2008-06-12 14:30:00,22.87,22.94,22.87,22.94,2700.0,22.4137,22.4823,22.4137,22.4823,2700.0
2008-06-12 14:35:00,22.93,22.93,22.88,22.88,2700.0,22.4725,22.4725,22.4235,22.4235,2700.0
2008-06-12 14:40:00,22.89,22.92,22.89,22.91,4800.0,22.4333,22.4627,22.4333,22.4529,4800.0
2008-06-12 14:45:00,22.91,22.92,22.85,22.86,4200.0,22.4529,22.4627,22.3941,22.4039,4200.0
2008-06-12 14:50:00,22.85,22.86,22.84,22.84,2800.0,22.3941,22.4039,22.3843,22.3843,2800.0
2008-06-12 14:55:00,22.84,22.86,22.84,22.85,2300.0,22.3843,22.4039,22.3843,22.3941,2300.0
2008-06-12 15:00:00,22.84,22.86,22.81,22.84,5100.0,22.3843,22.4039,22.3549,22.3843,5100.0
2008-06-12 15:05:00,22.83,22.87,22.83,22.86,4200.0,22.3745,22.4137,22.3745,22.4039,4200.0
2008-06-12 15:10:00,22.86,22.87,22.84,22.85,2800.0,22.4039,22.4137,22.3843,22.3941,2800.0
2008-06-12 15:15:00,22.84,22.86,22.83,22.83,2800.0,22.3843,22.4039,22.3745,22.3745,2800.0
2008-06-12 15:20:00,22.84,22.84,22.81,22.82,4000.0,22.3843,22.3843,22.3549,22.3647,4000.0
2008-06-12 15:25:00,22.82,22.82,22.7,22.79,7000.0,22.3647,22.3647,22.2471,22.3353,7000.0
2008-06-12 15:30:00,22.79,22.81,22.77,22.81,3100.0,22.3353,22.3549,22.3157,22.3549,3100.0
2008-06-12 15:35:00,22.8,22.81,22.79,22.8,2500.0,22.3451,22.3549,22.3353,22.3451,2500.0
2008-06-12 15:40:00,22.81,22.81,22.77,22.77,3800.0,22.3549,22.3549,22.3157,22.3157,3800.0
2008-06-12 15:45:00,22.76,22.85,22.76,22.82,8400.0,22.3059,22.3941,22.3059,22.3647,8400.0
2008-06-12 15:50:00,22.82,22.82,22.76,22.76,5600.0,22.3647,22.3647,22.3059,22.3059,5600.0
2008-06-12 15:55:00,22.76,22.82,22.76,22.81,8400.0,22.3059,22.3647,22.3059,22.3549,8400.0
2008-06-13 09:30:00,23.1,23.1,23.1,23.1,2000.0,22.6391,22.6391,22.6391,22.6391,2000.0
2008-06-13 09:35:00,22.91,23.04,22.89,22.9,3200.0,22.4529,22.5803,22.4333,22.4431,3200.0
2008-06-13 09:40:00,22.9,23.01,22.85,22.86,2200.0,22.4431,22.5509,22.3941,22.4039,2200.0
2008-06-13 09:45:00,22.9,22.93,22.86,22.86,1900.0,22.4431,22.4725,22.4039,22.4039,1900.0
2008-06-13 09:50:00,22.89,23.04,22.88,23.02,2600.0,22.4333,22.5803,22.4235,22.5607,2600.0
2008-06-13 09:55:00,23.01,23.14,22.93,23.14,6000.0,22.5509,22.6783,22.4725,22.6783,6000.0
2008-06-13 10:00:00,23.13,23.18,23.0,23.18,11900.0,22.6685,22.7175,22.5411,22.7175,11900.0
2008-06-13 10:05:00,23.2,23.21,23.11,23.14,3100.0,22.7371,22.7469,22.6489,22.6783,3100.0
2008-06-13 10:10:00,23.11,23.26,23.08,23.26,4500.0,22.6489,22.7959,22.6195,22.7959,4500.0
2008-06-13 10:15:00,23.25,23.4,23.25,23.4,4100.0,22.7861,22.9331,22.7861,22.9331,4100.0
2008-06-13 10:20:00,23.41,23.41,23.32,23.34,5500.0,22.9429,22.9429,22.8547,22.8743,5500.0
2008-06-13 10:25:00,23.33,23.34,23.29,23.31,1900.0,22.8645,22.8743,22.8253,22.8449,1900.0
2008-06-13 10:30:00,23.31,23.32,23.27,23.27,1700.0,22.8449,22.8547,22.8057,22.8057,1700.0
2008-06-13 10:35:00,23.27,23.27,23.23,23.25,1100.0,22.8057,22.8057,22.7665,22.7861,1100.0
2008-06-13 10:40:00,23.22,23.22,23.17,23.17,2900.0,22.7567,22.7567,22.7077,22.7077,2900.0
2008-06-13 10:45:00,23.18,23.18,23.16,23.18,6900.0,22.7175,22.7175,22.6979,22.7175,6900.0
2008-06-13 10:50:00,23.16,23.17,23.13,23.14,4100.0,22.6979,22.7077,22.6685,22.6783,4100.0
2008-06-13 10:55:00,23.14,23.14,23.05,23.09,6300.0,22.6783,22.6783,22.5901,22.6293,6300.0
2008-06-13 11:00:00,23.1,23.1,23.03,23.07,2500.0,22.6391,22.6391,22.5705,22.6097,2500.0
2008-06-13 11:05:00,23.09,23.1,23.08,23.08,500.0,22.6293,22.6391,22.6195,22.6195,500.0
2008-06-13 11:10:00,23.07,23.23,23.07,23.22,9900.0,22.6097,22.7665,22.6097,22.7567,9900.0
2008-06-13 11:15:00,23.21,23.22,23.17,23.18,3700.0,22.7469,22.7567,22.7077,22.7175,3700.0
2008-06-13 11:20:00,23.17,23.17,23.11,23.11,12000.0,22.7077,22.7077,22.6489,22.6489,12000.0
2008-06-13 11:25:00,23.13,23.13,23.07,23.07,18500.0,22.6685,22.6685,22.6097,22.6097,18500.0
2008-06-13 11:30:00,23.08,23.08,23.03,23.03,1300.0,22.6195,22.6195,22.5705,22.5705,1300.0
2008-06-13 11:35:00,23.04,23.07,23.03,23.07,1100.0,22.5803,22.6097,22.5705,22.6097,1100.0
2008-06-13 11:40:00,23.07,23.07,23.05,23.06,1200.0,22.6097,22.6097,22.5901,22.5999,1200.0
2008-06-13 11:45:00,23.06,23.06,23.03,23.04,2200.0,22.5999,22.5999,22.5705,22.5803,2200.0
2008-06-13 11:50:00,23.03,23.05,23.02,23.03,6200.0,22.5705,22.5901,22.5607,22.5705,6200.0
2008-06-13 11:55:00,23.04,23.04,23.03,23.03,1600.0,22.5803,22.5803,22.5705,22.5705,1600.0
2008-06-13 12:00:00,23.03,23.04,23.02,23.04,3000.0,22.5705,22.5803,22.5607,22.5803,3000.0
2008-06-13 12:05:00,23.04,23.04,23.03,23.04,1300.0,22.5803,22.5803,22.5705,22.5803,1300.0
2008-06-13 12:10:00,23.04,23.04,23.04,23.04,100.0,22.5803,22.5803,22.5803,22.5803,100.0
2008-06-13 12:15:00,23.04,23.09,23.04,23.06,1700.0,22.5803,22.6293,22.5803,22.5999,1700.0
2008-06-13 12:20:00,23.06,23.06,23.05,23.06,2000.0,22.5999,22.5999,22.5901,22.5999,2000.0
2008-06-13 12:25:00,23.05,23.05,23.03,23.03,2800.0,22.5901,22.5901,22.5705,22.5705,2800.0
2008-06-13 12:30:00,23.05,23.09,23.04,23.09,700.0,22.5901,22.6293,22.5803,22.6293,700.0
2008-06-13 12:35:00,23.09,23.1,23.05,23.05,1100.0,22.6293,22.6391,22.5901,22.5901,1100.0
2008-06-13 12:40:00,23.04,23.05,23.01,23.05,1300.0,22.5803,22.5901,22.5509,22.5901,1300.0
2008-06-13 12:45:00,23.04,23.07,23.04,23.06,1100.0,22.5803,22.6097,22.5803,22.5999,1100.0
2008-06-13 12:50:00,23.05,23.14,23.05,23.11,4600.0,22.5901,22.6783,22.5901,22.6489,4600.0
2008-06-13 12:55:00,23.11,23.11,23.1,23.1,900.0,22.6489,22.6489,22.6391,22.6391,900.0
2008-06-13 13:00:00,23.1,23.11,23.08,23.08,1800.0,22.6391,22.6489,22.6195,22.6195,1800.0
2008-06-13 13:05:00,23.09,23.16,23.09,23.09,5100.0,22.6293,22.6979,22.6293,22.6293,5100.0
2008-06-13 13:10:00,23.1,23.16,23.09,23.15,1200.0,22.6391,22.6979,22.6293,22.6881,1200.0
2008-06-13 13:15:00,23.13,23.14,23.13,23.14,500.0,22.6685,22.6783,22.6685,22.6783,500.0
2008-06-13 13:20:00,23.15,23.18,23.14,23.18,2400.0,22.6881,22.7175,22.6783,22.7175,2400.0
2008-06-13 13:25:00,23.19,23.2,23.13,23.13,1400.0,22.7273,22.7371,22.6685,22.6685,1400.0
2008-06-13 13:30:00,23.14,23.14,23.11,23.11,1000.0,22.6783,22.6783,22.6489,22.6489,1000.0
2008-06-13 13:35:00,23.11,23.11,23.05,23.06,2900.0,22.6489,22.6489,22.5901,22.5999,2900.0
2008-06-13 13:40:00,23.06,23.1,23.06,23.07,3000.0,22.5999,22.6391,22.5999,22.6097,3000.0
2008-06-13 13:45:00,23.07,23.11,23.05,23.09,5700.0,22.6097,22.6489,22.5901,22.6293,5700.0
2008-06-13 13:50:00,23.08,23.09,23.07,23.07,2800.0,22.6195,22.6293,22.6097,22.6097,2800.0
2008-06-13 13:55:00,23.06,23.08,23.05,23.05,7100.0,22.5999,22.6195,22.5901,22.5901,7100.0
2008-06-13 14:00:00,23.04,23.05,23.04,23.04,1600.0,22.5803,22.5901,22.5803,22.5803,1600.0
2008-06-13 14:05:00,23.03,23.04,22.97,22.98,6700.0,22.5705,22.5803,22.5117,22.5215,6700.0
2008-06-13 14:10:00,22.99,23.0,22.97,22.98,4300.0,22.5313,22.5411,22.5117,22.5215,4300.0
2008-06-13 14:15:00,22.98,23.01,22.97,22.99,3300.0,22.5215,22.5509,22.5117,22.5313,3300.0
2008-06-13 14:20:00,22.98,22.99,22.95,22.96,11500.0,22.5215,22.5313,22.4921,22.5019,11500.0
2008-06-13 14:25:00,22.95,23.0,22.94,22.94,10100.0,22.4921,22.5411,22.4823,22.4823,10100.0
2008-06-13 14:30:00,22.95,22.97,22.91,22.92,3600.0,22.4921,22.5117,22.4529,22.4627,3600.0
2008-06-13 14:35:00,22.92,22.94,22.9,22.9,2800.0,22.4627,22.4823,22.4431,22.4431,2800.0
2008-06-13 14:40:00,22.91,22.93,22.9,22.93,6200.0,22.4529,22.4725,22.4431,22.4725,6200.0
2008-06-13 14:45:00,22.93,22.93,22.9,22.92,8200.0,22.4725,22.4725,22.4431,22.4627,8200.0
2008-06-13 14:50:00,22.93,22.98,22.92,22.98,4200.0,22.4725,22.5215,22.4627,22.5215,4200.0
2008-06-13 14:55:00,22.98,23.01,22.96,22.97,17400.0,22.5215,22.5509,22.5019,22.5117,17400.0
2008-06-13 15:00:00,22.97,22.97,22.92,22.96,11200.0,22.5117,22.5117,22.4627,22.5019,11200.0
2008-06-13 15:05:00,22.96,22.96,22.94,22.95,5500.0,22.5019,22.5019,22.4823,22.4921,5500.0
2008-06-13 15:10:00,22.96,22.98,22.93,22.93,9300.0,22.5019,22.5215,22.4725,22.4725,9300.0
2008-06-13 15:15:00,22.95,22.96,22.94,22.96,2000.0,22.4921,22.5019,22.4823,22.5019,2000.0
2008-06-13 15:20:00,22.97,22.97,22.96,22.96,1100.0,22.5117,22.5117,22.5019,22.5019,1100.0
2008-06-13 15:25:00,22.98,22.98,22.93,22.93,2900.0,22.5215,22.5215,22.4725,22.4725,2900.0
2008-06-13 15:30:00,22.94,22.94,22.9,22.9,3500.0,22.4823,22.4823,22.4431,22.4431,3500.0
2008-06-13 15:35:00,22.92,22.94,22.91,22.94,1700.0,22.4627,22.4823,22.4529,22.4823,1700.0
2008-06-13 15:40:00,22.95,23.02,22.95,23.01,7400.0,22.4921,22.5607,22.4921,22.5509,7400.0
2008-06-13 15:45:00,23.01,23.09,23.01,23.07,14800.0,22.5509,22.6293,22.5509,22.6097,14800.0
2008-06-13 15:50:00,23.07,23.11,23.05,23.07,26900.0,22.6097,22.6489,22.5901,22.6097,26900.0
2008-06-13 15:55:00,23.07,23.13,23.03,23.1,18100.0,22.6097,22.6685,22.5705,22.6391,18100.0
2008-06-16 09:35:00,22.91,23.1,22.88,23.1,5400.0,22.4529,22.6391,22.4235,22.6391,5400.0
2008-06-16 09:40:00,23.1,23.16,23.04,23.16,5000.0,22.6391,22.6979,22.5803,22.6979,5000.0
2008-06-16 09:45:00,23.2,23.2,23.09,23.16,6500.0,22.7371,22.7371,22.6293,22.6979,6500.0
2008-06-16 09:50:00,23.16,23.25,23.16,23.25,3200.0,22.6979,22.7861,22.6979,22.7861,3200.0
2008-06-16 09:55:00,23.28,23.32,23.28,23.28,2300.0,22.8155,22.8547,22.8155,22.8155,2300.0
2008-06-16 10:00:00,23.26,23.29,23.26,23.27,1900.0,22.7959,22.8253,22.7959,22.8057,1900.0
2008-06-16 10:05:00,23.27,23.39,23.27,23.34,6000.0,22.8057,22.9233,22.8057,22.8743,6000.0
2008-06-16 10:10:00,23.32,23.33,23.25,23.33,3800.0,22.8547,22.8645,22.7861,22.8645,3800.0
2008-06-16 10:15:00,23.34,23.36,23.34,23.34,1000.0,22.8743,22.8939,22.8743,22.8743,1000.0
2008-06-16 10:20:00,23.37,23.44,23.37,23.38,5100.0,22.9037,22.9723,22.9037,22.9135,5100.0
2008-06-16 10:25:00,23.38,23.38,23.3,23.35,2100.0,22.9135,22.9135,22.8351,22.8841,2100.0
2008-06-16 10:30:00,23.36,23.36,23.27,23.31,3700.0,22.8939,22.8939,22.8057,22.8449,3700.0
2008-06-16 10:35:00,23.3,23.32,23.27,23.31,3700.0,22.8351,22.8547,22.8057,22.8449,3700.0
2008-06-16 10:40:00,23.27,23.31,23.27,23.27,1300.0,22.8057,22.8449,22.8057,22.8057,1300.0
2008-06-16 10:45:00,23.27,23.31,23.27,23.3,3200.0,22.8057,22.8449,22.8057,22.8351,3200.0
2008-06-16 10:50:00,23.32,23.34,23.32,23.34,600.0,22.8547,22.8743,22.8547,22.8743,600.0
2008-06-16 10:55:00,23.34,23.48,23.33,23.47,4400.0,22.8743,23.0115,22.8645,23.0017,4400.0
2008-06-16 11:00:00,23.48,23.5,23.44,23.44,3000.0,23.0115,23.0311,22.9723,22.9723,3000.0
2008-06-16 11:05:00,23.44,23.46,23.35,23.35,10100.0,22.9723,22.9919,22.8841,22.8841,10100.0
2008-06-16 11:10:00,23.36,23.37,23.33,23.35,3100.0,22.8939,22.9037,22.8645,22.8841,3100.0
2008-06-16 11:15:00,23.32,23.35,23.3,23.3,4700.0,22.8547,22.8841,22.8351,22.8351,4700.0
2008-06-16 11:20:00,23.28,23.29,23.25,23.26,3400.0,22.8155,22.8253,22.7861,22.7959,3400.0
2008-06-16 11:25:00,23.25,23.3,23.24,23.3,6500.0,22.7861,22.8351,22.7763,22.8351,6500.0
2008-06-16 11:30:00,23.31,23.33,23.3,23.3,3800.0,22.8449,22.8645,22.8351,22.8351,3800.0
2008-06-16 11:35:00,23.3,23.32,23.3,23.3,600.0,22.8351,22.8547,22.8351,22.8351,600.0
2008-06-16 11:40:00,23.3,23.31,23.29,23.31,3100.0,22.8351,22.8449,22.8253,22.8449,3100.0
2008-06-16 11:45:00,23.32,23.34,23.3,23.33,1900.0,22.8547,22.8743,22.8351,22.8645,1900.0
2008-06-16 11:50:00,23.33,23.35,23.33,23.33,2300.0,22.8645,22.8841,22.8645,22.8645,2300.0
2008-06-16 11:55:00,23.32,23.33,23.27,23.32,3400.0,22.8547,22.8645,22.8057,22.8547,3400.0
2008-06-16 12:00:00,23.33,23.33,23.31,23.33,700.0,22.8645,22.8645,22.8449,22.8645,700.0
2008-06-16 12:05:00,23.33,23.34,23.33,23.34,700.0,22.8645,22.8743,22.8645,22.8743,700.0
2008-06-16 12:10:00,23.34,23.34,23.31,23.31,600.0,22.8743,22.8743,22.8449,22.8449,600.0
2008-06-16 12:15:00,23.31,23.38,23.31,23.32,4900.0,22.8449,22.9135,22.8449,22.8547,4900.0
2008-06-16 12:20:00,23.31,23.34,23.31,23.31,1200.0,22.8449,22.8743,22.8449,22.8449,1200.0
2008-06-16 12:25:00,23.31,23.32,23.31,23.32,1600.0,22.8449,22.8547,22.8449,22.8547,1600.0
2008-06-16 12:30:00,23.32,23.34,23.31,23.34,800.0,22.8547,22.8743,22.8449,22.8743,800.0
2008-06-16 12:35:00,23.34,23.36,23.32,23.32,1300.0,22.8743,22.8939,22.8547,22.8547,1300.0
2008-06-16 12:40:00,23.32,23.35,23.32,23.35,700.0,22.8547,22.8841,22.8547,22.8841,700.0
2008-06-16 12:45:00,23.34,23.36,23.32,23.35,1200.0,22.8743,22.8939,22.8547,22.8841,1200.0
2008-06-16 12:50:00,23.36,23.39,23.36,23.39,1600.0,22.8939,22.9233,22.8939,22.9233,1600.0
2008-06-16 12:55:00,23.36,23.36,23.35,23.35,900.0,22.8939,22.8939,22.8841,22.8841,900.0
2008-06-16 13:00:00,23.35,23.37,23.35,23.35,1500.0,22.8841,22.9037,22.8841,22.8841,1500.0
2008-06-16 13:05:00,23.35,23.36,23.29,23.29,4400.0,22.8841,22.8939,22.8253,22.8253,4400.0
2008-06-16 13:10:00,23.29,23.3,23.24,23.25,11000.0,22.8253,22.8351,22.7763,22.7861,11000.0
2008-06-16 13:15:00,23.25,23.25,23.24,23.25,5400.0,22.7861,22.7861,22.7763,22.7861,5400.0
2008-06-16 13:20:00,23.25,23.26,23.24,23.24,4600.0,22.7861,22.7959,22.7763,22.7763,4600.0
2008-06-16 13:25:00,23.28,23.28,23.25,23.25,3200.0,22.8155,22.8155,22.7861,22.7861,3200.0
2008-06-16 13:30:00,23.26,23.32,23.26,23.3,2400.0,22.7959,22.8547,22.7959,22.8351,2400.0
2008-06-16 13:35:00,23.3,23.31,23.29,23.29,7000.0,22.8351,22.8449,22.8253,22.8253,7000.0
2008-06-16 13:40:00,23.29,23.32,23.29,23.32,3600.0,22.8253,22.8547,22.8253,22.8547,3600.0
2008-06-16 13:45:00,23.32,23.32,23.27,23.29,12300.0,22.8547,22.8547,22.8057,22.8253,12300.0
2008-06-16 13:50:00,23.3,23.3,23.27,23.28,2300.0,22.8351,22.8351,22.8057,22.8155,2300.0
2008-06-16 13:55:00,23.27,23.29,23.27,23.27,2500.0,22.8057,22.8253,22.8057,22.8057,2500.0
2008-06-16 14:00:00,23.27,23.28,23.26,23.26,2600.0,22.8057,22.8155,22.7959,22.7959,2600.0
2008-06-16 14:05:00,23.26,23.28,23.25,23.27,4300.0,22.7959,22.8155,22.7861,22.8057,4300.0
2008-06-16 14:10:00,23.26,23.26,23.25,23.25,5300.0,22.7959,22.7959,22.7861,22.7861,5300.0
2008-06-16 14:15:00,23.25,23.25,23.22,23.22,2800.0,22.7861,22.7861,22.7567,22.7567,2800.0
2008-06-16 14:20:00,23.23,23.24,23.2,23.2,5700.0,22.7665,22.7763,22.7371,22.7371,5700.0
2008-06-16 14:25:00,23.2,23.22,23.2,23.2,4700.0,22.7371,22.7567,22.7371,22.7371,4700.0
2008-06-16 14:30:00,23.21,23.24,23.2,23.24,2900.0,22.7469,22.7763,22.7371,22.7763,2900.0
2008-06-16 14:35:00,23.23,23.23,23.22,23.22,5300.0,22.7665,22.7665,22.7567,22.7567,5300.0
2008-06-16 14:40:00,23.22,23.26,23.22,23.24,3100.0,22.7567,22.7959,22.7567,22.7763,3100.0
2008-06-16 14:45:00,23.24,23.27,23.23,23.24,5400.0,22.7763,22.8057,22.7665,22.7763,5400.0
2008-06-16 14:50:00,23.24,23.27,23.23,23.27,3700.0,22.7763,22.8057,22.7665,22.8057,3700.0
2008-06-16 14:55:00,23.26,23.28,23.25,23.26,3300.0,22.7959,22.8155,22.7861,22.7959,3300.0
2008-06-16 15:00:00,23.26,23.26,23.25,23.26,4600.0,22.7959,22.7959,22.7861,22.7959,4600.0
2008-06-16 15:05:00,23.25,23.27,23.25,23.25,2300.0,22.7861,22.8057,22.7861,22.7861,2300.0
2008-06-16 15:10:00,23.25,23.26,23.2,23.21,5800.0,22.7861,22.7959,22.7371,22.7469,5800.0
2008-06-16 15:15:00,23.21,23.25,23.21,23.23,8700.0,22.7469,22.7861,22.7469,22.7665,8700.0
2008-06-16 15:20:00,23.24,23.26,23.24,23.24,3000.0,22.7763,22.7959,22.7763,22.7763,3000.0
2008-06-16 15:25:00,23.24,23.28,23.24,23.26,3100.0,22.7763,22.8155,22.7763,22.7959,3100.0
2008-06-16 15:30:00,23.27,23.27,23.25,23.26,5200.0,22.8057,22.8057,22.7861,22.7959,5200.0
2008-06-16 15:35:00,23.25,23.29,23.25,23.29,4500.0,22.7861,22.8253,22.7861,22.8253,4500.0
2008-06-16 15:40:00,23.27,23.28,23.26,23.26,7200.0,22.8057,22.8155,22.7959,22.7959,7200.0
2008-06-16 15:45:00,23.27,23.28,23.25,23.26,6800.0,22.8057,22.8155,22.7861,22.7959,6800.0
2008-06-16 15:50:00,23.26,23.27,23.25,23.27,7900.0,22.7959,22.8057,22.7861,22.8057,7900.0
2008-06-16 15:55:00,23.27,23.32,23.26,23.32,20900.0,22.8057,22.8547,22.7959,22.8547,20900.0
2008-06-17 09:30:00,23.13,23.13,23.13,23.13,100.0,22.6685,22.6685,22.6685,22.6685,100.0
2008-06-17 09:35:00,23.13,23.43,23.13,23.43,6800.0,22.6685,22.9625,22.6685,22.9625,6800.0
2008-06-17 09:40:00,23.43,23.51,23.43,23.51,5500.0,22.9625,23.0409,22.9625,23.0409,5500.0
2008-06-17 09:45:00,23.53,23.54,23.45,23.51,16400.0,23.0605,23.0703,22.9821,23.0409,16400.0
2008-06-17 09:50:00,23.52,23.67,23.52,23.67,4600.0,23.0507,23.1977,23.0507,23.1977,4600.0
2008-06-17 09:55:00,23.7,23.76,23.68,23.76,7500.0,23.2271,23.2859,23.2075,23.2859,7500.0
2008-06-17 10:00:00,23.74,23.92,23.74,23.9,10800.0,23.2663,23.4428,23.2663,23.4232,10800.0
2008-06-17 10:05:00,23.91,23.93,23.83,23.85,14600.0,23.433,23.4526,23.3545,23.3741,14600.0
2008-06-17 10:10:00,23.84,23.84,23.74,23.76,6500.0,23.3643,23.3643,23.2663,23.2859,6500.0
2008-06-17 10:15:00,23.74,23.84,23.73,23.79,7200.0,23.2663,23.3643,23.2565,23.3153,7200.0
2008-06-17 10:20:00,23.85,23.89,23.82,23.82,7400.0,23.3741,23.4134,23.3447,23.3447,7400.0
2008-06-17 10:25:00,23.82,23.82,23.79,23.82,3300.0,23.3447,23.3447,23.3153,23.3447,3300.0
2008-06-17 10:30:00,23.8,23.87,23.8,23.86,3500.0,23.3251,23.3937,23.3251,23.3839,3500.0
2008-06-17 10:35:00,23.85,23.88,23.85,23.86,4200.0,23.3741,23.4035,23.3741,23.3839,4200.0
2008-06-17 10:40:00,23.88,23.89,23.86,23.89,5500.0,23.4035,23.4134,23.3839,23.4134,5500.0
2008-06-17 10:45:00,23.91,23.96,23.87,23.89,12600.0,23.433,23.482,23.3937,23.4134,12600.0
2008-06-17 10:50:00,23.88,23.88,23.83,23.86,3700.0,23.4035,23.4035,23.3545,23.3839,3700.0
2008-06-17 10:55:00,23.88,23.88,23.86,23.87,2200.0,23.4035,23.4035,23.3839,23.3937,2200.0
2008-06-17 11:00:00,23.87,23.87,23.79,23.83,10500.0,23.3937,23.3937,23.3153,23.3545,10500.0
2008-06-17 11:05:00,23.83,23.83,23.77,23.8,8400.0,23.3545,23.3545,23.2957,23.3251,8400.0
2008-06-17 11:10:00,23.8,23.84,23.79,23.8,10500.0,23.3251,23.3643,23.3153,23.3251,10500.0
2008-06-17 11:15:00,23.81,23.82,23.77,23.78,5000.0,23.3349,23.3447,23.2957,23.3055,5000.0
2008-06-17 11:20:00,23.79,23.79,23.76,23.77,3900.0,23.3153,23.3153,23.2859,23.2957,3900.0
2008-06-17 11:25:00,23.76,23.79,23.75,23.75,5000.0,23.2859,23.3153,23.2761,23.2761,5000.0
2008-06-17 11:30:00,23.75,23.78,23.74,23.74,8100.0,23.2761,23.3055,23.2663,23.2663,8100.0
2008-06-17 11:35:00,23.74,23.74,23.7,23.7,5400.0,23.2663,23.2663,23.2271,23.2271,5400.0
2008-06-17 11:40:00,23.7,23.71,23.67,23.67,4200.0,23.2271,23.2369,23.1977,23.1977,4200.0
2008-06-17 11:45:00,23.68,23.68,23.64,23.65,5900.0,23.2075,23.2075,23.1683,23.1781,5900.0
2008-06-17 11:50:00,23.64,23.65,23.63,23.64,3600.0,23.1683,23.1781,23.1585,23.1683,3600.0
2008-06-17 11:55:00,23.63,23.64,23.62,23.63,2600.0,23.1585,23.1683,23.1487,23.1585,2600.0
2008-06-17 12:00:00,23.63,23.65,23.62,23.64,2800.0,23.1585,23.1781,23.1487,23.1683,2800.0
2008-06-17 12:05:00,23.62,23.64,23.62,23.63,5200.0,23.1487,23.1683,23.1487,23.1585,5200.0
2008-06-17 12:10:00,23.63,23.66,23.63,23.66,2500.0,23.1585,23.1879,23.1585,23.1879,2500.0
2008-06-17 12:15:00,23.65,23.65,23.63,23.63,3900.0,23.1781,23.1781,23.1585,23.1585,3900.0
2008-06-17 12:20:00,23.61,23.62,23.61,23.61,2800.0,23.1389,23.1487,23.1389,23.1389,2800.0
2008-06-17 12:25:00,23.62,23.62,23.59,23.59,2400.0,23.1487,23.1487,23.1193,23.1193,2400.0
2008-06-17 12:30:00,23.6,23.6,23.56,23.59,3100.0,23.1291,23.1291,23.0899,23.1193,3100.0
2008-06-17 12:35:00,23.57,23.6,23.54,23.55,5800.0,23.0997,23.1291,23.0703,23.0801,5800.0
2008-06-17 12:40:00,23.56,23.59,23.54,23.56,2400.0,23.0899,23.1193,23.0703,23.0899,2400.0
2008-06-17 12:45:00,23.55,23.6,23.54,23.6,2500.0,23.0801,23.1291,23.0703,23.1291,2500.0
2008-06-17 12:50:00,23.63,23.65,23.63,23.63,2800.0,23.1585,23.1781,23.1585,23.1585,2800.0
2008-06-17 12:55:00,23.65,23.73,23.64,23.73,6700.0,23.1781,23.2565,23.1683,23.2565,6700.0
2008-06-17 13:00:00,23.73,23.74,23.7,23.7,8000.0,23.2565,23.2663,23.2271,23.2271,8000.0
2008-06-17 13:05:00,23.72,23.72,23.69,23.71,2200.0,23.2467,23.2467,23.2173,23.2369,2200.0
2008-06-17 13:10:00,23.72,23.74,23.7,23.72,2800.0,23.2467,23.2663,23.2271,23.2467,2800.0
2008-06-17 13:15:00,23.73,23.74,23.71,23.71,4200.0,23.2565,23.2663,23.2369,23.2369,4200.0
2008-06-17 13:20:00,23.72,23.74,23.71,23.73,2200.0,23.2467,23.2663,23.2369,23.2565,2200.0
2008-06-17 13:25:00,23.72,23.76,23.72,23.74,1700.0,23.2467,23.2859,23.2467,23.2663,1700.0
2008-06-17 13:30:00,23.74,23.77,23.74,23.77,3500.0,23.2663,23.2957,23.2663,23.2957,3500.0
2008-06-17 13:35:00,23.77,23.81,23.77,23.78,6100.0,23.2957,23.3349,23.2957,23.3055,6100.0
2008-06-17 13:40:00,23.8,23.83,23.79,23.83,2500.0,23.3251,23.3545,23.3153,23.3545,2500.0
2008-06-17 13:45:00,23.82,23.85,23.82,23.84,4100.0,23.3447,23.3741,23.3447,23.3643,4100.0
2008-06-17 13:50:00,23.84,23.86,23.77,23.77,11200.0,23.3643,23.3839,23.2957,23.2957,11200.0
2008-06-17 13:55:00,23.79,23.79,23.76,23.76,1500.0,23.3153,23.3153,23.2859,23.2859,1500.0
2008-06-17 14:00:00,23.76,23.78,23.74,23.78,5900.0,23.2859,23.3055,23.2663,23.3055,5900.0
2008-06-17 14:05:00,23.78,23.81,23.76,23.81,3900.0,23.3055,23.3349,23.2859,23.3349,3900.0
2008-06-17 14:10:00,23.78,23.81,23.77,23.78,3000.0,23.3055,23.3349,23.2957,23.3055,3000.0
2008-06-17 14:15:00,23.79,23.81,23.78,23.8,3400.0,23.3153,23.3349,23.3055,23.3251,3400.0
2008-06-17 14:20:00,23.81,23.83,23.79,23.81,7000.0,23.3349,23.3545,23.3153,23.3349,7000.0
2008-06-17 14:25:00,23.82,23.82,23.79,23.79,3200.0,23.3447,23.3447,23.3153,23.3153,3200.0
2008-06-17 14:30:00,23.79,23.8,23.77,23.77,7700.0,23.3153,23.3251,23.2957,23.2957,7700.0
2008-06-17 14:35:00,23.78,23.78,23.77,23.77,2800.0,23.3055,23.3055,23.2957,23.2957,2800.0
2008-06-17 14:40:00,23.77,23.78,23.75,23.75,4000.0,23.2957,23.3055,23.2761,23.2761,4000.0
2008-06-17 14:45:00,23.76,23.76,23.73,23.74,8400.0,23.2859,23.2859,23.2565,23.2663,8400.0
2008-06-17 14:50:00,23.74,23.74,23.72,23.72,6400.0,23.2663,23.2663,23.2467,23.2467,6400.0
2008-06-17 14:55:00,23.73,23.76,23.72,23.73,5500.0,23.2565,23.2859,23.2467,23.2565,5500.0
2008-06-17 15:00:00,23.73,23.75,23.72,23.72,8500.0,23.2565,23.2761,23.2467,23.2467,8500.0
2008-06-17 15:05:00,23.72,23.72,23.69,23.69,4100.0,23.2467,23.2467,23.2173,23.2173,4100.0
2008-06-17 15:10:00,23.69,23.72,23.68,23.71,4200.0,23.2173,23.2467,23.2075,23.2369,4200.0
2008-06-17 15:15:00,23.72,23.72,23.66,23.66,12700.0,23.2467,23.2467,23.1879,23.1879,12700.0
2008-06-17 15:20:00,23.65,23.66,23.62,23.63,4100.0,23.1781,23.1879,23.1487,23.1585,4100.0
2008-06-17 15:25:00,23.63,23.63,23.61,23.61,4200.0,23.1585,23.1585,23.1389,23.1389,4200.0
2008-06-17 15:30:00,23.61,23.62,23.59,23.59,8100.0,23.1389,23.1487,23.1193,23.1193,8100.0
2008-06-17 15:35:00,23.58,23.58,23.5,23.5,11100.0,23.1095,23.1095,23.0311,23.0311,11100.0
2008-06-17 15:40:00,23.51,23.51,23.5,23.5,7700.0,23.0409,23.0409,23.0311,23.0311,7700.0
2008-06-17 15:45:00,23.5,23.5,23.45,23.48,10200.0,23.0311,23.0311,22.9821,23.0115,10200.0
2008-06-17 15:50:00,23.47,23.49,23.45,23.45,5700.0,23.0017,23.0213,22.9821,22.9821,5700.0
2008-06-17 15:55:00,23.45,23.48,23.44,23.45,16800.0,22.9821,23.0115,22.9723,22.9821,16800.0
2008-06-18 09:35:00,23.17,23.35,23.16,23.34,6400.0,22.7077,22.8841,22.6979,22.8743,6400.0
2008-06-18 09:40:00,23.33,23.35,23.31,23.33,900.0,22.8645,22.8841,22.8449,22.8645,900.0
2008-06-18 09:45:00,23.35,23.35,23.2,23.2,11500.0,22.8841,22.8841,22.7371,22.7371,11500.0
2008-06-18 09:50:00,23.2,23.2,23.1,23.14,2200.0,22.7371,22.7371,22.6391,22.6783,2200.0
2008-06-18 09:55:00,23.14,23.25,23.13,23.24,5800.0,22.6783,22.7861,22.6685,22.7763,5800.0
2008-06-18 10:00:00,23.25,23.27,23.18,23.2,4200.0,22.7861,22.8057,22.7175,22.7371,4200.0
2008-06-18 10:05:00,23.2,23.21,23.18,23.18,2600.0,22.7371,22.7469,22.7175,22.7175,2600.0
2008-06-18 10:10:00,23.17,23.17,23.15,23.16,2100.0,22.7077,22.7077,22.6881,22.6979,2100.0
2008-06-18 10:15:00,23.15,23.17,23.14,23.16,2300.0,22.6881,22.7077,22.6783,22.6979,2300.0
2008-06-18 10:20:00,23.16,23.17,23.14,23.15,4700.0,22.6979,22.7077,22.6783,22.6881,4700.0
2008-06-18 10:25:00,23.15,23.15,23.1,23.1,2400.0,22.6881,22.6881,22.6391,22.6391,2400.0
2008-06-18 10:30:00,23.09,23.09,22.99,22.99,7800.0,22.6293,22.6293,22.5313,22.5313,7800.0
2008-06-18 10:35:00,23.0,23.04,22.97,22.99,5900.0,22.5411,22.5803,22.5117,22.5313,5900.0
2008-06-18 10:40:00,22.98,22.99,22.89,22.89,9100.0,22.5215,22.5313,22.4333,22.4333,9100.0
2008-06-18 10:45:00,22.9,22.9,22.85,22.85,4800.0,22.4431,22.4431,22.3941,22.3941,4800.0
2008-06-18 10:50:00,22.83,22.83,22.78,22.78,8400.0,22.3745,22.3745,22.3255,22.3255,8400.0
2008-06-18 10:55:00,22.77,22.78,22.73,22.73,3000.0,22.3157,22.3255,22.2765,22.2765,3000.0
2008-06-18 11:00:00,22.75,22.75,22.68,22.68,6700.0,22.2961,22.2961,22.2275,22.2275,6700.0
2008-06-18 11:05:00,22.68,22.68,22.65,22.65,6000.0,22.2275,22.2275,22.1981,22.1981,6000.0
2008-06-18 11:10:00,22.64,22.66,22.63,22.66,6200.0,22.1883,22.2079,22.1785,22.2079,6200.0
2008-06-18 11:15:00,22.65,22.65,22.61,22.64,7400.0,22.1981,22.1981,22.1589,22.1883,7400.0
2008-06-18 11:20:00,22.65,22.81,22.65,22.81,21800.0,22.1981,22.3549,22.1981,22.3549,21800.0
2008-06-18 11:25:00,22.79,22.8,22.77,22.78,4500.0,22.3353,22.3451,22.3157,22.3255,4500.0
2008-06-18 11:30:00,22.77,22.91,22.77,22.91,5000.0,22.3157,22.4529,22.3157,22.4529,5000.0
2008-06-18 11:35:00,22.89,22.95,22.87,22.94,6000.0,22.4333,22.4921,22.4137,22.4823,6000.0
2008-06-18 11:40:00,22.94,23.0,22.93,22.96,4600.0,22.4823,22.5411,22.4725,22.5019,4600.0
2008-06-18 11:45:00,22.96,23.04,22.96,23.03,6600.0,22.5019,22.5803,22.5019,22.5705,6600.0
2008-06-18 11:50:00,23.05,23.13,23.03,23.09,15000.0,22.5901,22.6685,22.5705,22.6293,15000.0
2008-06-18 11:55:00,23.11,23.14,23.1,23.1,5000.0,22.6489,22.6783,22.6391,22.6391,5000.0
2008-06-18 12:00:00,23.1,23.11,23.07,23.07,5900.0,22.6391,22.6489,22.6097,22.6097,5900.0
2008-06-18 12:05:00,23.08,23.09,23.07,23.08,3400.0,22.6195,22.6293,22.6097,22.6195,3400.0
2008-06-18 12:10:00,23.1,23.11,23.07,23.07,1200.0,22.6391,22.6489,22.6097,22.6097,1200.0
2008-06-18 12:15:00,23.09,23.09,23.07,23.09,1300.0,22.6293,22.6293,22.6097,22.6293,1300.0
2008-06-18 12:20:00,23.1,23.1,23.04,23.04,7600.0,22.6391,22.6391,22.5803,22.5803,7600.0
2008-06-18 12:25:00,23.03,23.03,23.02,23.02,1700.0,22.5705,22.5705,22.5607,22.5607,1700.0
2008-06-18 12:30:00,23.02,23.08,23.02,23.06,2900.0,22.5607,22.6195,22.5607,22.5999,2900.0
2008-06-18 12:35:00,23.08,23.08,23.06,23.07,2200.0,22.6195,22.6195,22.5999,22.6097,2200.0
2008-06-18 12:40:00,23.07,23.07,22.99,22.99,9500.0,22.6097,22.6097,22.5313,22.5313,9500.0
2008-06-18 12:45:00,23.0,23.0,22.9,22.91,5300.0,22.5411,22.5411,22.4431,22.4529,5300.0
2008-06-18 12:50:00,22.92,22.94,22.91,22.92,1600.0,22.4627,22.4823,22.4529,22.4627,1600.0
2008-06-18 12:55:00,22.91,22.94,22.91,22.91,1900.0,22.4529,22.4823,22.4529,22.4529,1900.0
2008-06-18 13:00:00,22.91,22.96,22.91,22.96,1800.0,22.4529,22.5019,22.4529,22.5019,1800.0
2008-06-18 13:05:00,22.94,22.96,22.94,22.94,2300.0,22.4823,22.5019,22.4823,22.4823,2300.0
2008-06-18 13:10:00,22.95,22.95,22.94,22.94,5200.0,22.4921,22.4921,22.4823,22.4823,5200.0
2008-06-18 13:15:00,22.94,22.94,22.92,22.94,6000.0,22.4823,22.4823,22.4627,22.4823,6000.0
2008-06-18 13:20:00,22.93,22.93,22.9,22.9,7200.0,22.4725,22.4725,22.4431,22.4431,7200.0
2008-06-18 13:25:00,22.92,22.93,22.9,22.93,1300.0,22.4627,22.4725,22.4431,22.4725,1300.0
2008-06-18 13:30:00,22.92,22.93,22.9,22.92,4800.0,22.4627,22.4725,22.4431,22.4627,4800.0
2008-06-18 13:35:00,22.94,22.94,22.91,22.92,1500.0,22.4823,22.4823,22.4529,22.4627,1500.0
2008-06-18 13:40:00,22.92,22.93,22.92,22.92,1300.0,22.4627,22.4725,22.4627,22.4627,1300.0
2008-06-18 13:45:00,22.92,22.93,22.91,22.92,10000.0,22.4627,22.4725,22.4529,22.4627,10000.0
2008-06-18 13:50:00,22.92,22.93,22.91,22.91,1200.0,22.4627,22.4725,22.4529,22.4529,1200.0
2008-06-18 13:55:00,22.91,22.94,22.91,22.92,1800.0,22.4529,22.4823,22.4529,22.4627,1800.0
2008-06-18 14:00:00,22.94,23.02,22.94,22.99,7100.0,22.4823,22.5607,22.4823,22.5313,7100.0
2008-06-18 14:05:00,22.99,23.08,22.99,23.06,4500.0,22.5313,22.6195,22.5313,22.5999,4500.0
2008-06-18 14:10:00,23.07,23.08,23.06,23.08,6200.0,22.6097,22.6195,22.5999,22.6195,6200.0
2008-06-18 14:15:00,23.06,23.14,23.06,23.12,8700.0,22.5999,22.6783,22.5999,22.6587,8700.0
2008-06-18 14:20:00,23.12,23.13,23.0,23.0,9000.0,22.6587,22.6685,22.5411,22.5411,9000.0
2008-06-18 14:25:00,23.01,23.01,23.0,23.01,5200.0,22.5509,22.5509,22.5411,22.5509,5200.0
2008-06-18 14:30:00,23.0,23.05,23.0,23.02,2800.0,22.5411,22.5901,22.5411,22.5607,2800.0
2008-06-18 14:35:00,23.05,23.09,23.04,23.09,3300.0,22.5901,22.6293,22.5803,22.6293,3300.0
2008-06-18 14:40:00,23.08,23.13,23.08,23.13,3500.0,22.6195,22.6685,22.6195,22.6685,3500.0
2008-06-18 14:45:00,23.12,23.14,23.12,23.12,1600.0,22.6587,22.6783,22.6587,22.6587,1600.0
2008-06-18 14:50:00,23.12,23.18,23.12,23.18,4800.0,22.6587,22.7175,22.6587,22.7175,4800.0
2008-06-18 14:55:00,23.19,23.2,23.17,23.19,4500.0,22.7273,22.7371,22.7077,22.7273,4500.0
2008-06-18 15:00:00,23.21,23.21,23.19,23.19,6900.0,22.7469,22.7469,22.7273,22.7273,6900.0
2008-06-18 15:05:00,23.2,23.3,23.19,23.3,17200.0,22.7371,22.8351,22.7273,22.8351,17200.0
2008-06-18 15:10:00,23.3,23.33,23.23,23.24,18900.0,22.8351,22.8645,22.7665,22.7763,18900.0
2008-06-18 15:15:00,23.25,23.3,23.24,23.3,4200.0,22.7861,22.8351,22.7763,22.8351,4200.0
2008-06-18 15:20:00,23.31,23.33,23.3,23.32,4800.0,22.8449,22.8645,22.8351,22.8547,4800.0
2008-06-18 15:25:00,23.32,23.32,23.3,23.31,9800.0,22.8547,22.8547,22.8351,22.8449,9800.0
2008-06-18 15:30:00,23.31,23.32,23.31,23.31,7700.0,22.8449,22.8547,22.8449,22.8449,7700.0
2008-06-18 15:35:00,23.32,23.35,23.31,23.32,9900.0,22.8547,22.8841,22.8449,22.8547,9900.0
2008-06-18 15:40:00,23.3,23.33,23.3,23.31,5200.0,22.8351,22.8645,22.8351,22.8449,5200.0
2008-06-18 15:45:00,23.32,23.32,23.3,23.3,7000.0,22.8547,22.8547,22.8351,22.8351,7000.0
2008-06-18 15:50:00,23.3,23.31,23.27,23.3,8700.0,22.8351,22.8449,22.8057,22.8351,8700.0
2008-06-18 15:55:00,23.29,23.29,23.21,23.25,21200.0,22.8253,22.8253,22.7469,22.7861,21200.0
2008-06-19 09:30:00,23.32,23.32,23.28,23.28,500.0,22.8547,22.8547,22.8155,22.8155,500.0
2008-06-19 09:35:00,23.27,23.32,23.2,23.2,4400.0,22.8057,22.8547,22.7371,22.7371,4400.0
2008-06-19 09:40:00,23.21,23.22,23.2,23.2,3300.0,22.7469,22.7567,22.7371,22.7371,3300.0
2008-06-19 09:45:00,23.2,23.2,23.08,23.11,2900.0,22.7371,22.7371,22.6195,22.6489,2900.0
2008-06-19 09:50:00,23.09,23.13,23.07,23.08,3500.0,22.6293,22.6685,22.6097,22.6195,3500.0
2008-06-19 09:55:00,23.09,23.15,23.09,23.12,2300.0,22.6293,22.6881,22.6293,22.6587,2300.0
2008-06-19 10:00:00,23.11,23.22,23.11,23.22,2500.0,22.6489,22.7567,22.6489,22.7567,2500.0
2008-06-19 10:05:00,23.23,23.23,23.15,23.21,2700.0,22.7665,22.7665,22.6881,22.7469,2700.0
2008-06-19 10:10:00,23.21,23.24,23.2,23.2,8400.0,22.7469,22.7763,22.7371,22.7371,8400.0
2008-06-19 10:15:00,23.2,23.2,23.15,23.16,3900.0,22.7371,22.7371,22.6881,22.6979,3900.0
2008-06-19 10:20:00,23.16,23.16,23.1,23.13,5100.0,22.6979,22.6979,22.6391,22.6685,5100.0
2008-06-19 10:25:00,23.1,23.11,23.1,23.11,2500.0,22.6391,22.6489,22.6391,22.6489,2500.0
2008-06-19 10:30:00,23.1,23.13,23.1,23.12,6900.0,22.6391,22.6685,22.6391,22.6587,6900.0
2008-06-19 10:35:00,23.13,23.19,23.12,23.13,6200.0,22.6685,22.7273,22.6587,22.6685,6200.0
2008-06-19 10:40:00,23.12,23.12,23.1,23.11,1200.0,22.6587,22.6587,22.6391,22.6489,1200.0
2008-06-19 10:45:00,23.11,23.15,23.1,23.12,1600.0,22.6489,22.6881,22.6391,22.6587,1600.0
2008-06-19 10:50:00,23.13,23.18,23.13,23.15,5400.0,22.6685,22.7175,22.6685,22.6881,5400.0
2008-06-19 10:55:00,23.15,23.15,23.13,23.14,1500.0,22.6881,22.6881,22.6685,22.6783,1500.0
2008-06-19 11:00:00,23.15,23.18,23.14,23.15,4800.0,22.6881,22.7175,22.6783,22.6881,4800.0
2008-06-19 11:05:00,23.15,23.16,23.1,23.1,5400.0,22.6881,22.6979,22.6391,22.6391,5400.0
2008-06-19 11:10:00,23.09,23.09,23.0,23.0,3100.0,22.6293,22.6293,22.5411,22.5411,3100.0
2008-06-19 11:15:00,23.01,23.05,23.0,23.03,15800.0,22.5509,22.5901,22.5411,22.5705,15800.0
2008-06-19 11:20:00,23.05,23.06,22.97,22.97,7400.0,22.5901,22.5999,22.5117,22.5117,7400.0
2008-06-19 11:25:00,22.97,23.01,22.93,23.01,7200.0,22.5117,22.5509,22.4725,22.5509,7200.0
2008-06-19 11:30:00,23.01,23.04,23.0,23.04,11200.0,22.5509,22.5803,22.5411,22.5803,11200.0
2008-06-19 11:35:00,23.03,23.05,23.02,23.02,2100.0,22.5705,22.5901,22.5607,22.5607,2100.0
2008-06-19 11:40:00,23.0,23.06,23.0,23.05,4600.0,22.5411,22.5999,22.5411,22.5901,4600.0
2008-06-19 11:45:00,23.06,23.08,23.03,23.08,3500.0,22.5999,22.6195,22.5705,22.6195,3500.0
2008-06-19 11:50:00,23.08,23.12,23.08,23.1,2900.0,22.6195,22.6587,22.6195,22.6391,2900.0
2008-06-19 11:55:00,23.12,23.12,23.08,23.09,5400.0,22.6587,22.6587,22.6195,22.6293,5400.0
2008-06-19 12:00:00,23.09,23.11,23.09,23.11,3600.0,22.6293,22.6489,22.6293,22.6489,3600.0
2008-06-19 12:05:00,23.1,23.17,23.1,23.17,8400.0,22.6391,22.7077,22.6391,22.7077,8400.0
2008-06-19 12:10:00,23.18,23.21,23.15,23.21,3600.0,22.7175,22.7469,22.6881,22.7469,3600.0
2008-06-19 12:15:00,23.22,23.26,23.22,23.26,2000.0,22.7567,22.7959,22.7567,22.7959,2000.0
2008-06-19 12:20:00,23.27,23.33,23.27,23.29,5500.0,22.8057,22.8645,22.8057,22.8253,5500.0
2008-06-19 12:25:00,23.29,23.3,23.29,23.3,2500.0,22.8253,22.8351,22.8253,22.8351,2500.0
2008-06-19 12:30:00,23.3,23.37,23.3,23.37,2200.0,22.8351,22.9037,22.8351,22.9037,2200.0
2008-06-19 12:35:00,23.38,23.42,23.38,23.4,8100.0,22.9135,22.9527,22.9135,22.9331,8100.0
2008-06-19 12:40:00,23.41,23.42,23.4,23.4,1000.0,22.9429,22.9527,22.9331,22.9331,1000.0
2008-06-19 12:45:00,23.41,23.44,23.41,23.43,3400.0,22.9429,22.9723,22.9429,22.9625,3400.0
2008-06-19 12:50:00,23.43,23.44,23.42,23.44,1400.0,22.9625,22.9723,22.9527,22.9723,1400.0
2008-06-19 12:55:00,23.45,23.45,23.44,23.45,2000.0,22.9821,22.9821,22.9723,22.9821,2000.0
2008-06-19 13:00:00,23.46,23.47,23.45,23.45,1300.0,22.9919,23.0017,22.9821,22.9821,1300.0
2008-06-19 13:05:00,23.46,23.48,23.45,23.48,2400.0,22.9919,23.0115,22.9821,23.0115,2400.0
2008-06-19 13:10:00,23.48,23.55,23.48,23.55,10800.0,23.0115,23.0801,23.0115,23.0801,10800.0
2008-06-19 13:15:00,23.56,23.58,23.53,23.54,3400.0,23.0899,23.1095,23.0605,23.0703,3400.0
2008-06-19 13:20:00,23.55,23.55,23.53,23.53,3400.0,23.0801,23.0801,23.0605,23.0605,3400.0
2008-06-19 13:25:00,23.53,23.57,23.53,23.57,1500.0,23.0605,23.0997,23.0605,23.0997,1500.0
2008-06-19 13:30:00,23.55,23.62,23.55,23.56,3400.0,23.0801,23.1487,23.0801,23.0899,3400.0
2008-06-19 13:35:00,23.56,23.57,23.56,23.56,900.0,23.0899,23.0997,23.0899,23.0899,900.0
2008-06-19 13:40:00,23.56,23.56,23.54,23.54,1900.0,23.0899,23.0899,23.0703,23.0703,1900.0
2008-06-19 13:45:00,23.54,23.55,23.47,23.47,9000.0,23.0703,23.0801,23.0017,23.0017,9000.0
2008-06-19 13:50:00,23.48,23.5,23.47,23.47,3800.0,23.0115,23.0311,23.0017,23.0017,3800.0
2008-06-19 13:55:00,23.48,23.49,23.48,23.48,500.0,23.0115,23.0213,23.0115,23.0115,500.0
2008-06-19 14:00:00,23.48,23.49,23.48,23.49,1700.0,23.0115,23.0213,23.0115,23.0213,1700.0
2008-06-19 14:05:00,23.48,23.49,23.48,23.49,500.0,23.0115,23.0213,23.0115,23.0213,500.0
2008-06-19 14:10:00,23.48,23.57,23.48,23.57,5500.0,23.0115,23.0997,23.0115,23.0997,5500.0
2008-06-19 14:15:00,23.57,23.57,23.54,23.56,2100.0,23.0997,23.0997,23.0703,23.0899,2100.0
2008-06-19 14:20:00,23.55,23.55,23.51,23.51,16900.0,23.0801,23.0801,23.0409,23.0409,16900.0
2008-06-19 14:25:00,23.51,23.54,23.51,23.53,2500.0,23.0409,23.0703,23.0409,23.0605,2500.0
2008-06-19 14:30:00,23.51,23.61,23.51,23.61,1800.0,23.0409,23.1389,23.0409,23.1389,1800.0
2008-06-19 14:35:00,23.62,23.62,23.6,23.62,1100.0,23.1487,23.1487,23.1291,23.1487,1100.0
2008-06-19 14:40:00,23.62,23.62,23.6,23.61,1100.0,23.1487,23.1487,23.1291,23.1389,1100.0
2008-06-19 14:45:00,23.62,23.62,23.59,23.59,2400.0,23.1487,23.1487,23.1193,23.1193,2400.0
2008-06-19 14:50:00,23.58,23.61,23.58,23.6,1500.0,23.1095,23.1389,23.1095,23.1291,1500.0
2008-06-19 14:55:00,23.6,23.6,23.56,23.56,3900.0,23.1291,23.1291,23.0899,23.0899,3900.0
2008-06-19 15:00:00,23.57,23.65,23.56,23.65,3900.0,23.0997,23.1781,23.0899,23.1781,3900.0
2008-06-19 15:05:00,23.63,23.69,23.63,23.68,2600.0,23.1585,23.2173,23.1585,23.2075,2600.0
2008-06-19 15:10:00,23.68,23.7,23.68,23.69,2200.0,23.2075,23.2271,23.2075,23.2173,2200.0
2008-06-19 15:15:00,23.7,23.7,23.63,23.64,7200.0,23.2271,23.2271,23.1585,23.1683,7200.0
2008-06-19 15:20:00,23.64,23.66,23.64,23.65,3500.0,23.1683,23.1879,23.1683,23.1781,3500.0
2008-06-19 15:25:00,23.65,23.67,23.65,23.65,4600.0,23.1781,23.1977,23.1781,23.1781,4600.0
2008-06-19 15:30:00,23.66,23.66,23.62,23.63,5900.0,23.1879,23.1879,23.1487,23.1585,5900.0
2008-06-19 15:35:00,23.63,23.64,23.58,23.58,13300.0,23.1585,23.1683,23.1095,23.1095,13300.0
2008-06-19 15:40:00,23.58,23.59,23.54,23.54,4900.0,23.1095,23.1193,23.0703,23.0703,4900.0
2008-06-19 15:45:00,23.54,23.56,23.53,23.53,3600.0,23.0703,23.0899,23.0605,23.0605,3600.0
2008-06-19 15:50:00,23.52,23.52,23.5,23.5,16900.0,23.0507,23.0507,23.0311,23.0311,16900.0
2008-06-19 15:55:00,23.51,23.52,23.5,23.52,8300.0,23.0409,23.0507,23.0311,23.0507,8300.0
2008-06-20 09:35:00,22.62,23.82,22.6,23.14,77800.0,22.1687,23.3447,22.1491,22.6783,77800.0
2008-06-20 09:40:00,23.14,23.52,23.08,23.15,19200.0,22.6783,23.0507,22.6195,22.6881,19200.0
2008-06-20 09:45:00,23.11,23.17,22.94,23.0,18000.0,22.6489,22.7077,22.4823,22.5411,18000.0
2008-06-20 09:50:00,22.99,23.04,22.99,23.03,3400.0,22.5313,22.5803,22.5313,22.5705,3400.0
2008-06-20 09:55:00,23.02,23.05,22.99,22.99,7500.0,22.5607,22.5901,22.5313,22.5313,7500.0
2008-06-20 10:00:00,22.99,22.99,22.66,22.66,18900.0,22.5313,22.5313,22.2079,22.2079,18900.0
2008-06-20 10:05:00,22.68,22.73,22.64,22.69,7000.0,22.2275,22.2765,22.1883,22.2373,7000.0
2008-06-20 10:10:00,22.67,22.69,22.66,22.68,2800.0,22.2177,22.2373,22.2079,22.2275,2800.0
2008-06-20 10:15:00,22.67,22.71,22.67,22.71,2500.0,22.2177,22.2569,22.2177,22.2569,2500.0
2008-06-20 10:20:00,22.71,22.74,22.69,22.7,12500.0,22.2569,22.2863,22.2373,22.2471,12500.0
2008-06-20 10:25:00,22.69,22.69,22.61,22.67,6000.0,22.2373,22.2373,22.1589,22.2177,6000.0
2008-06-20 10:30:00,22.66,22.66,22.63,22.63,2200.0,22.2079,22.2079,22.1785,22.1785,2200.0
2008-06-20 10:35:00,22.61,22.62,22.61,22.61,4100.0,22.1589,22.1687,22.1589,22.1589,4100.0
2008-06-20 10:40:00,22.61,22.65,22.61,22.64,1000.0,22.1589,22.1981,22.1589,22.1883,1000.0
2008-06-20 10:45:00,22.65,22.65,22.61,22.62,1900.0,22.1981,22.1981,22.1589,22.1687,1900.0
2008-06-20 10:50:00,22.62,22.65,22.61,22.63,3400.0,22.1687,22.1981,22.1589,22.1785,3400.0
2008-06-20 10:55:00,22.63,22.64,22.61,22.62,2300.0,22.1785,22.1883,22.1589,22.1687,2300.0
2008-06-20 11:00:00,22.63,22.66,22.63,22.65,1800.0,22.1785,22.2079,22.1785,22.1981,1800.0
2008-06-20 11:05:00,22.64,22.67,22.62,22.66,2200.0,22.1883,22.2177,22.1687,22.2079,2200.0
2008-06-20 11:10:00,22.66,22.66,22.61,22.61,2700.0,22.2079,22.2079,22.1589,22.1589,2700.0
2008-06-20 11:15:00,22.63,22.67,22.63,22.67,900.0,22.1785,22.2177,22.1785,22.2177,900.0
2008-06-20 11:20:00,22.69,22.71,22.67,22.67,2300.0,22.2373,22.2569,22.2177,22.2177,2300.0
2008-06-20 11:25:00,22.67,22.69,22.67,22.69,1400.0,22.2177,22.2373,22.2177,22.2373,1400.0
2008-06-20 11:30:00,22.69,22.69,22.64,22.64,1000.0,22.2373,22.2373,22.1883,22.1883,1000.0
2008-06-20 11:35:00,22.64,22.66,22.61,22.62,1800.0,22.1883,22.2079,22.1589,22.1687,1800.0
2008-06-20 11:40:00,22.64,22.67,22.64,22.67,1300.0,22.1883,22.2177,22.1883,22.2177,1300.0
2008-06-20 11:45:00,22.67,22.69,22.65,22.66,4600.0,22.2177,22.2373,22.1981,22.2079,4600.0
2008-06-20 11:50:00,22.66,22.71,22.64,22.71,7600.0,22.2079,22.2569,22.1883,22.2569,7600.0
2008-06-20 11:55:00,22.71,22.71,22.66,22.69,6400.0,22.2569,22.2569,22.2079,22.2373,6400.0
2008-06-20 12:00:00,22.68,22.7,22.68,22.69,1500.0,22.2275,22.2471,22.2275,22.2373,1500.0
2008-06-20 12:05:00,22.7,22.7,22.67,22.69,3000.0,22.2471,22.2471,22.2177,22.2373,3000.0
2008-06-20 12:10:00,22.67,22.68,22.67,22.68,800.0,22.2177,22.2275,22.2177,22.2275,800.0
2008-06-20 12:15:00,22.68,22.68,22.67,22.68,600.0,22.2275,22.2275,22.2177,22.2275,600.0
2008-06-20 12:20:00,22.69,22.69,22.65,22.65,1800.0,22.2373,22.2373,22.1981,22.1981,1800.0
2008-06-20 12:25:00,22.67,22.73,22.67,22.7,4100.0,22.2177,22.2765,22.2177,22.2471,4100.0
2008-06-20 12:30:00,22.7,22.72,22.68,22.68,4500.0,22.2471,22.2667,22.2275,22.2275,4500.0
2008-06-20 12:35:00,22.68,22.7,22.66,22.7,5100.0,22.2275,22.2471,22.2079,22.2471,5100.0
2008-06-20 12:40:00,22.7,22.71,22.68,22.71,900.0,22.2471,22.2569,22.2275,22.2569,900.0
2008-06-20 12:45:00,22.71,22.73,22.71,22.72,1700.0,22.2569,22.2765,22.2569,22.2667,1700.0
2008-06-20 12:50:00,22.73,22.73,22.7,22.71,3300.0,22.2765,22.2765,22.2471,22.2569,3300.0
2008-06-20 12:55:00,22.69,22.73,22.69,22.73,2000.0,22.2373,22.2765,22.2373,22.2765,2000.0
2008-06-20 13:00:00,22.73,22.75,22.73,22.73,2300.0,22.2765,22.2961,22.2765,22.2765,2300.0
2008-06-20 13:05:00,22.74,22.75,22.73,22.75,1100.0,22.2863,22.2961,22.2765,22.2961,1100.0
2008-06-20 13:10:00,22.76,22.76,22.72,22.74,2900.0,22.3059,22.3059,22.2667,22.2863,2900.0
2008-06-20 13:15:00,22.74,22.75,22.73,22.75,900.0,22.2863,22.2961,22.2765,22.2961,900.0
2008-06-20 13:20:00,22.75,22.76,22.73,22.76,2400.0,22.2961,22.3059,22.2765,22.3059,2400.0
2008-06-20 13:25:00,22.76,22.76,22.69,22.7,3100.0,22.3059,22.3059,22.2373,22.2471,3100.0
2008-06-20 13:30:00,22.71,22.71,22.64,22.7,5900.0,22.2569,22.2569,22.1883,22.2471,5900.0
2008-06-20 13:35:00,22.7,22.74,22.7,22.74,3800.0,22.2471,22.2863,22.2471,22.2863,3800.0
2008-06-20 13:40:00,22.73,22.74,22.72,22.74,1100.0,22.2765,22.2863,22.2667,22.2863,1100.0
2008-06-20 13:45:00,22.72,22.74,22.72,22.73,700.0,22.2667,22.2863,22.2667,22.2765,700.0
2008-06-20 13:50:00,22.75,22.77,22.74,22.76,1100.0,22.2961,22.3157,22.2863,22.3059,1100.0
2008-06-20 13:55:00,22.76,22.78,22.75,22.75,3300.0,22.3059,22.3255,22.2961,22.2961,3300.0
2008-06-20 14:00:00,22.79,22.79,22.7,22.74,9100.0,22.3353,22.3353,22.2471,22.2863,9100.0
2008-06-20 14:05:00,22.73,22.76,22.72,22.75,1400.0,22.2765,22.3059,22.2667,22.2961,1400.0
2008-06-20 14:10:00,22.76,22.77,22.71,22.71,5800.0,22.3059,22.3157,22.2569,22.2569,5800.0
2008-06-20 14:15:00,22.72,22.74,22.71,22.73,800.0,22.2667,22.2863,22.2569,22.2765,800.0
2008-06-20 14:20:00,22.73,22.76,22.72,22.76,700.0,22.2765,22.3059,22.2667,22.3059,700.0
2008-06-20 14:25:00,22.76,22.77,22.74,22.75,2000.0,22.3059,22.3157,22.2863,22.2961,2000.0
2008-06-20 14:30:00,22.77,22.78,22.74,22.76,6400.0,22.3157,22.3255,22.2863,22.3059,6400.0
2008-06-20 14:35:00,22.76,22.76,22.7,22.74,2000.0,22.3059,22.3059,22.2471,22.2863,2000.0
2008-06-20 14:40:00,22.74,22.77,22.72,22.77,1000.0,22.2863,22.3157,22.2667,22.3157,1000.0
2008-06-20 14:45:00,22.76,22.78,22.76,22.77,1800.0,22.3059,22.3255,22.3059,22.3157,1800.0
2008-06-20 14:50:00,22.77,22.77,22.75,22.77,3100.0,22.3157,22.3157,22.2961,22.3157,3100.0
2008-06-20 14:55:00,22.78,22.78,22.75,22.76,1600.0,22.3255,22.3255,22.2961,22.3059,1600.0
2008-06-20 15:00:00,22.76,22.77,22.75,22.75,6800.0,22.3059,22.3157,22.2961,22.2961,6800.0
2008-06-20 15:05:00,22.75,22.81,22.75,22.77,5400.0,22.2961,22.3549,22.2961,22.3157,5400.0
2008-06-20 15:10:00,22.78,22.81,22.78,22.8,2900.0,22.3255,22.3549,22.3255,22.3451,2900.0
2008-06-20 15:15:00,22.78,22.78,22.77,22.77,1500.0,22.3255,22.3255,22.3157,22.3157,1500.0
2008-06-20 15:20:00,22.76,22.79,22.76,22.79,1700.0,22.3059,22.3353,22.3059,22.3353,1700.0
2008-06-20 15:25:00,22.8,22.81,22.73,22.76,3200.0,22.3451,22.3549,22.2765,22.3059,3200.0
2008-06-20 15:30:00,22.75,22.79,22.74,22.79,3800.0,22.2961,22.3353,22.2863,22.3353,3800.0
2008-06-20 15:35:00,22.78,22.78,22.76,22.77,3700.0,22.3255,22.3255,22.3059,22.3157,3700.0
2008-06-20 15:40:00,22.76,22.83,22.76,22.77,7900.0,22.3059,22.3745,22.3059,22.3157,7900.0
2008-06-20 15:45:00,22.77,22.84,22.76,22.83,5800.0,22.3157,22.3843,22.3059,22.3745,5800.0
2008-06-20 15:50:00,22.82,22.82,22.74,22.78,8400.0,22.3647,22.3647,22.2863,22.3255,8400.0
2008-06-20 15:55:00,22.79,22.83,22.78,22.79,15300.0,22.3353,22.3745,22.3255,22.3353,15300.0
2008-06-23 09:30:00,22.82,22.85,22.51,22.67,5300.0,22.3647,22.3941,22.0609,22.2177,5300.0
2008-06-23 09:35:00,22.81,22.99,22.79,22.93,2200.0,22.3549,22.5313,22.3353,22.4725,2200.0
2008-06-23 09:40:00,22.94,22.95,22.74,22.79,1900.0,22.4823,22.4921,22.2863,22.3353,1900.0
2008-06-23 09:45:00,22.77,22.77,22.49,22.58,5300.0,22.3157,22.3157,22.0413,22.1295,5300.0
2008-06-23 09:50:00,22.62,22.71,22.54,22.66,3700.0,22.1687,22.2569,22.0903,22.2079,3700.0
2008-06-23 09:55:00,22.67,22.67,22.58,22.6,1100.0,22.2177,22.2177,22.1295,22.1491,1100.0
2008-06-23 10:00:00,22.61,22.7,22.6,22.7,2500.0,22.1589,22.2471,22.1491,22.2471,2500.0
2008-06-23 10:05:00,22.7,22.7,22.63,22.69,2800.0,22.2471,22.2471,22.1785,22.2373,2800.0
2008-06-23 10:10:00,22.67,22.71,22.66,22.7,1700.0,22.2177,22.2569,22.2079,22.2471,1700.0
2008-06-23 10:15:00,22.7,22.72,22.69,22.69,1800.0,22.2471,22.2667,22.2373,22.2373,1800.0
2008-06-23 10:20:00,22.69,22.75,22.68,22.75,2300.0,22.2373,22.2961,22.2275,22.2961,2300.0
2008-06-23 10:25:00,22.75,22.75,22.72,22.73,1200.0,22.2961,22.2961,22.2667,22.2765,1200.0
2008-06-23 10:30:00,22.76,22.81,22.76,22.81,1900.0,22.3059,22.3549,22.3059,22.3549,1900.0
2008-06-23 10:35:00,22.8,22.8,22.72,22.72,3200.0,22.3451,22.3451,22.2667,22.2667,3200.0
2008-06-23 10:40:00,22.72,22.72,22.61,22.62,4800.0,22.2667,22.2667,22.1589,22.1687,4800.0
2008-06-23 10:45:00,22.61,22.62,22.57,22.59,3500.0,22.1589,22.1687,22.1197,22.1393,3500.0
2008-06-23 10:50:00,22.58,22.58,22.48,22.49,1900.0,22.1295,22.1295,22.0315,22.0413,1900.0
2008-06-23 10:55:00,22.5,22.52,22.49,22.51,2800.0,22.0511,22.0707,22.0413,22.0609,2800.0
2008-06-23 11:00:00,22.5,22.52,22.49,22.51,3200.0,22.0511,22.0707,22.0413,22.0609,3200.0
2008-06-23 11:05:00,22.5,22.5,22.48,22.48,1300.0,22.0511,22.0511,22.0315,22.0315,1300.0
2008-06-23 11:10:00,22.48,22.49,22.45,22.47,1400.0,22.0315,22.0413,22.0021,22.0217,1400.0
2008-06-23 11:15:00,22.48,22.49,22.46,22.48,3700.0,22.0315,22.0413,22.0119,22.0315,3700.0
2008-06-23 11:20:00,22.46,22.46,22.37,22.37,900.0,22.0119,22.0119,21.9237,21.9237,900.0
2008-06-23 11:25:00,22.38,22.4,22.38,22.38,1200.0,21.9335,21.9531,21.9335,21.9335,1200.0
2008-06-23 11:30:00,22.37,22.41,22.37,22.4,1900.0,21.9237,21.9629,21.9237,21.9531,1900.0
2008-06-23 11:35:00,22.4,22.42,22.4,22.42,1400.0,21.9531,21.9727,21.9531,21.9727,1400.0
2008-06-23 11:40:00,22.4,22.42,22.38,22.38,1200.0,21.9531,21.9727,21.9335,21.9335,1200.0
2008-06-23 11:45:00,22.41,22.42,22.38,22.4,900.0,21.9629,21.9727,21.9335,21.9531,900.0
2008-06-23 11:50:00,22.39,22.4,22.38,22.38,1100.0,21.9433,21.9531,21.9335,21.9335,1100.0
2008-06-23 11:55:00,22.39,22.41,22.38,22.41,2100.0,21.9433,21.9629,21.9335,21.9629,2100.0
2008-06-23 12:00:00,22.41,22.44,22.41,22.44,2400.0,21.9629,21.9923,21.9629,21.9923,2400.0
2008-06-23 12:05:00,22.45,22.45,22.44,22.45,1600.0,22.0021,22.0021,21.9923,22.0021,1600.0
2008-06-23 12:10:00,22.45,22.45,22.43,22.45,1600.0,22.0021,22.0021,21.9825,22.0021,1600.0
2008-06-23 12:15:00,22.45,22.45,22.45,22.45,100.0,22.0021,22.0021,22.0021,22.0021,100.0
2008-06-23 12:20:00,22.44,22.45,22.43,22.45,600.0,21.9923,22.0021,21.9825,22.0021,600.0
2008-06-23 12:25:00,22.45,22.45,22.43,22.43,500.0,22.0021,22.0021,21.9825,21.9825,500.0
2008-06-23 12:30:00,22.46,22.46,22.45,22.45,400.0,22.0119,22.0119,22.0021,22.0021,400.0
2008-06-23 12:35:00,22.45,22.45,22.43,22.43,500.0,22.0021,22.0021,21.9825,21.9825,500.0
2008-06-23 12:40:00,22.43,22.43,22.38,22.4,4900.0,21.9825,21.9825,21.9335,21.9531,4900.0
2008-06-23 12:45:00,22.41,22.41,22.39,22.4,700.0,21.9629,21.9629,21.9433,21.9531,700.0
2008-06-23 12:50:00,22.39,22.41,22.37,22.39,2500.0,21.9433,21.9629,21.9237,21.9433,2500.0
2008-06-23 12:55:00,22.39,22.39,22.3,22.32,3900.0,21.9433,21.9433,21.8551,21.8747,3900.0
2008-06-23 13:00:00,22.34,22.36,22.33,22.36,1300.0,21.8943,21.9139,21.8845,21.9139,1300.0
2008-06-23 13:05:00,22.35,22.37,22.35,22.36,2400.0,21.9041,21.9237,21.9041,21.9139,2400.0
2008-06-23 13:10:00,22.37,22.38,22.37,22.38,600.0,21.9237,21.9335,21.9237,21.9335,600.0
2008-06-23 13:15:00,22.4,22.41,22.4,22.4,1700.0,21.9531,21.9629,21.9531,21.9531,1700.0
2008-06-23 13:20:00,22.41,22.43,22.41,22.43,1300.0,21.9629,21.9825,21.9629,21.9825,1300.0
2008-06-23 13:25:00,22.43,22.43,22.43,22.43,0.0,21.9825,21.9825,21.9825,21.9825,0.0
2008-06-23 13:30:00,22.42,22.44,22.42,22.42,700.0,21.9727,21.9923,21.9727,21.9727,700.0
2008-06-23 13:35:00,22.43,22.43,22.39,22.39,3800.0,21.9825,21.9825,21.9433,21.9433,3800.0
2008-06-23 13:40:00,22.37,22.42,22.36,22.4,4800.0,21.9237,21.9727,21.9139,21.9531,4800.0
2008-06-23 13:45:00,22.39,22.42,22.37,22.42,2400.0,21.9433,21.9727,21.9237,21.9727,2400.0
2008-06-23 13:50:00,22.41,22.42,22.37,22.4,3900.0,21.9629,21.9727,21.9237,21.9531,3900.0
2008-06-23 13:55:00,22.41,22.41,22.41,22.41,1200.0,21.9629,21.9629,21.9629,21.9629,1200.0
2008-06-23 14:00:00,22.41,22.41,22.36,22.4,4600.0,21.9629,21.9629,21.9139,21.9531,4600.0
2008-06-23 14:05:00,22.4,22.41,22.37,22.39,1300.0,21.9531,21.9629,21.9237,21.9433,1300.0
2008-06-23 14:10:00,22.39,22.4,22.39,22.4,1100.0,21.9433,21.9531,21.9433,21.9531,1100.0
2008-06-23 14:15:00,22.4,22.43,22.39,22.41,2700.0,21.9531,21.9825,21.9433,21.9629,2700.0
2008-06-23 14:20:00,22.41,22.44,22.41,22.42,1100.0,21.9629,21.9923,21.9629,21.9727,1100.0
2008-06-23 14:25:00,22.42,22.42,22.38,22.41,1200.0,21.9727,21.9727,21.9335,21.9629,1200.0
2008-06-23 14:30:00,22.4,22.41,22.38,22.39,2100.0,21.9531,21.9629,21.9335,21.9433,2100.0
2008-06-23 14:35:00,22.41,22.41,22.4,22.4,1400.0,21.9629,21.9629,21.9531,21.9531,1400.0
2008-06-23 14:40:00,22.41,22.42,22.41,22.42,1600.0,21.9629,21.9727,21.9629,21.9727,1600.0
2008-06-23 14:45:00,22.41,22.42,22.4,22.4,1600.0,21.9629,21.9727,21.9531,21.9531,1600.0
2008-06-23 14:50:00,22.38,22.4,22.38,22.4,1800.0,21.9335,21.9531,21.9335,21.9531,1800.0
2008-06-23 14:55:00,22.4,22.4,22.39,22.39,2400.0,21.9531,21.9531,21.9433,21.9433,2400.0
2008-06-23 15:00:00,22.4,22.4,22.37,22.37,2900.0,21.9531,21.9531,21.9237,21.9237,2900.0
2008-06-23 15:05:00,22.36,22.38,22.35,22.35,3000.0,21.9139,21.9335,21.9041,21.9041,3000.0
2008-06-23 15:10:00,22.35,22.35,22.27,22.29,5200.0,21.9041,21.9041,21.8257,21.8453,5200.0
2008-06-23 15:15:00,22.26,22.28,22.26,22.27,5900.0,21.8159,21.8355,21.8159,21.8257,5900.0
2008-06-23 15:20:00,22.26,22.27,22.21,22.22,5500.0,21.8159,21.8257,21.7669,21.7767,5500.0
2008-06-23 15:25:00,22.22,22.27,22.21,22.27,8100.0,21.7767,21.8257,21.7669,21.8257,8100.0
2008-06-23 15:30:00,22.27,22.27,22.23,22.24,6300.0,21.8257,21.8257,21.7865,21.7963,6300.0
2008-06-23 15:35:00,22.23,22.24,22.21,22.21,5600.0,21.7865,21.7963,21.7669,21.7669,5600.0
2008-06-23 15:40:00,22.23,22.23,22.2,22.2,4000.0,21.7865,21.7865,21.7571,21.7571,4000.0
2008-06-23 15:45:00,22.19,22.2,22.15,22.16,9400.0,21.7473,21.7571,21.7081,21.7179,9400.0
2008-06-23 15:50:00,22.17,22.17,22.15,22.16,4700.0,21.7277,21.7277,21.7081,21.7179,4700.0
2008-06-23 15:55:00,22.16,22.18,22.15,22.18,8100.0,21.7179,21.7375,21.7081,21.7375,8100.0
2008-06-24 09:30:00,22.14,22.16,22.04,22.04,4300.0,21.6983,21.7179,21.6003,21.6003,4300.0
2008-06-24 09:35:00,22.06,22.06,21.86,21.86,2400.0,21.6199,21.6199,21.4239,21.4239,2400.0
2008-06-24 09:40:00,21.89,21.89,21.86,21.88,1000.0,21.4533,21.4533,21.4239,21.4435,1000.0
2008-06-24 09:45:00,21.9,21.93,21.88,21.89,4600.0,21.4631,21.4925,21.4435,21.4533,4600.0
2008-06-24 09:50:00,21.85,21.85,21.8,21.85,3900.0,21.4141,21.4141,21.365,21.4141,3900.0
2008-06-24 09:55:00,21.86,21.87,21.78,21.78,4300.0,21.4239,21.4337,21.3454,21.3454,4300.0
2008-06-24 10:00:00,21.78,21.78,21.7,21.75,3100.0,21.3454,21.3454,21.267,21.316,3100.0
2008-06-24 10:05:00,21.79,21.87,21.79,21.85,2000.0,21.3552,21.4337,21.3552,21.4141,2000.0
2008-06-24 10:10:00,21.85,21.9,21.85,21.88,3300.0,21.4141,21.4631,21.4141,21.4435,3300.0
2008-06-24 10:15:00,21.85,21.86,21.81,21.84,4800.0,21.4141,21.4239,21.3749,21.4043,4800.0
2008-06-24 10:20:00,21.85,21.85,21.81,21.81,3000.0,21.4141,21.4141,21.3749,21.3749,3000.0
2008-06-24 10:25:00,21.81,21.83,21.79,21.79,4500.0,21.3749,21.3945,21.3552,21.3552,4500.0
2008-06-24 10:30:00,21.79,21.79,21.72,21.75,2500.0,21.3552,21.3552,21.2866,21.316,2500.0
2008-06-24 10:35:00,21.74,21.76,21.74,21.75,900.0,21.3062,21.3258,21.3062,21.316,900.0
2008-06-24 10:40:00,21.75,21.79,21.75,21.79,2100.0,21.316,21.3552,21.316,21.3552,2100.0
2008-06-24 10:45:00,21.8,21.8,21.8,21.8,3200.0,21.365,21.365,21.365,21.365,3200.0
2008-06-24 10:50:00,21.8,21.81,21.75,21.79,5500.0,21.365,21.3749,21.316,21.3552,5500.0
2008-06-24 10:55:00,21.79,21.86,21.78,21.84,5700.0,21.3552,21.4239,21.3454,21.4043,5700.0
2008-06-24 11:00:00,21.84,21.84,21.8,21.83,6900.0,21.4043,21.4043,21.365,21.3945,6900.0
2008-06-24 11:05:00,21.83,21.83,21.77,21.8,1700.0,21.3945,21.3945,21.3356,21.365,1700.0
2008-06-24 11:10:00,21.79,21.82,21.77,21.81,2700.0,21.3552,21.3847,21.3356,21.3749,2700.0
2008-06-24 11:15:00,21.82,21.89,21.82,21.87,3900.0,21.3847,21.4533,21.3847,21.4337,3900.0
2008-06-24 11:20:00,21.89,21.92,21.89,21.91,3000.0,21.4533,21.4827,21.4533,21.4729,3000.0
2008-06-24 11:25:00,21.93,21.94,21.93,21.93,2300.0,21.4925,21.5023,21.4925,21.4925,2300.0
2008-06-24 11:30:00,21.92,21.94,21.88,21.89,2800.0,21.4827,21.5023,21.4435,21.4533,2800.0
2008-06-24 11:35:00,21.89,21.89,21.85,21.87,3600.0,21.4533,21.4533,21.4141,21.4337,3600.0
2008-06-24 11:40:00,21.87,21.87,21.83,21.84,2200.0,21.4337,21.4337,21.3945,21.4043,2200.0
2008-06-24 11:45:00,21.83,21.95,21.83,21.9,8100.0,21.3945,21.5121,21.3945,21.4631,8100.0
2008-06-24 11:50:00,21.94,21.97,21.94,21.97,1000.0,21.5023,21.5317,21.5023,21.5317,1000.0
2008-06-24 11:55:00,21.98,22.03,21.98,22.02,1800.0,21.5415,21.5905,21.5415,21.5807,1800.0
2008-06-24 12:00:00,22.02,22.04,22.01,22.04,3600.0,21.5807,21.6003,21.5709,21.6003,3600.0
2008-06-24 12:05:00,22.04,22.04,22.01,22.02,2700.0,21.6003,21.6003,21.5709,21.5807,2700.0
2008-06-24 12:10:00,22.02,22.02,22.01,22.01,1500.0,21.5807,21.5807,21.5709,21.5709,1500.0
2008-06-24 12:15:00,22.02,22.02,21.96,21.96,2100.0,21.5807,21.5807,21.5219,21.5219,2100.0
2008-06-24 12:20:00,21.95,21.97,21.92,21.96,2600.0,21.5121,21.5317,21.4827,21.5219,2600.0
2008-06-24 12:25:00,21.96,22.02,21.96,22.02,1800.0,21.5219,21.5807,21.5219,21.5807,1800.0
2008-06-24 12:30:00,22.0,22.03,22.0,22.01,900.0,21.5611,21.5905,21.5611,21.5709,900.0
2008-06-24 12:35:00,22.0,22.03,22.0,22.02,1800.0,21.5611,21.5905,21.5611,21.5807,1800.0
2008-06-24 12:40:00,22.0,22.0,21.96,21.98,4000.0,21.5611,21.5611,21.5219,21.5415,4000.0
2008-06-24 12:45:00,21.99,22.02,21.96,22.01,4200.0,21.5513,21.5807,21.5219,21.5709,4200.0
2008-06-24 12:50:00,22.02,22.03,22.01,22.02,1500.0,21.5807,21.5905,21.5709,21.5807,1500.0
2008-06-24 12:55:00,22.03,22.03,21.98,22.0,2100.0,21.5905,21.5905,21.5415,21.5611,2100.0
2008-06-24 13:00:00,22.02,22.06,22.0,22.03,6200.0,21.5807,21.6199,21.5611,21.5905,6200.0
2008-06-24 13:05:00,22.04,22.04,22.0,22.0,2900.0,21.6003,21.6003,21.5611,21.5611,2900.0
2008-06-24 13:10:00,22.03,22.03,21.98,21.98,3500.0,21.5905,21.5905,21.5415,21.5415,3500.0
2008-06-24 13:15:00,21.98,21.98,21.96,21.97,3200.0,21.5415,21.5415,21.5219,21.5317,3200.0
2008-06-24 13:20:00,21.98,21.98,21.97,21.98,2300.0,21.5415,21.5415,21.5317,21.5415,2300.0
2008-06-24 13:25:00,21.98,22.0,21.98,21.98,2500.0,21.5415,21.5611,21.5415,21.5415,2500.0
2008-06-24 13:30:00,21.98,21.98,21.97,21.97,1200.0,21.5415,21.5415,21.5317,21.5317,1200.0
2008-06-24 13:35:00,21.97,21.97,21.95,21.95,3100.0,21.5317,21.5317,21.5121,21.5121,3100.0
2008-06-24 13:40:00,21.95,21.95,21.93,21.95,1800.0,21.5121,21.5121,21.4925,21.5121,1800.0
2008-06-24 13:45:00,21.94,21.95,21.94,21.94,800.0,21.5023,21.5121,21.5023,21.5023,800.0
2008-06-24 13:50:00,21.94,21.95,21.93,21.93,1800.0,21.5023,21.5121,21.4925,21.4925,1800.0
2008-06-24 13:55:00,21.94,21.94,21.91,21.91,1400.0,21.5023,21.5023,21.4729,21.4729,1400.0
2008-06-24 14:00:00,21.92,21.95,21.91,21.95,5800.0,21.4827,21.5121,21.4729,21.5121,5800.0
2008-06-24 14:05:00,21.95,21.96,21.94,21.96,4900.0,21.5121,21.5219,21.5023,21.5219,4900.0
2008-06-24 14:10:00,21.96,22.0,21.96,21.99,5600.0,21.5219,21.5611,21.5219,21.5513,5600.0
2008-06-24 14:15:00,22.0,22.0,21.99,22.0,700.0,21.5611,21.5611,21.5513,21.5611,700.0
2008-06-24 14:20:00,21.99,22.0,21.98,21.98,2000.0,21.5513,21.5611,21.5415,21.5415,2000.0
2008-06-24 14:25:00,21.99,22.0,21.98,22.0,3400.0,21.5513,21.5611,21.5415,21.5611,3400.0
2008-06-24 14:30:00,22.01,22.03,22.0,22.01,2600.0,21.5709,21.5905,21.5611,21.5709,2600.0
2008-06-24 14:35:00,22.01,22.02,22.0,22.0,2600.0,21.5709,21.5807,21.5611,21.5611,2600.0
2008-06-24 14:40:00,21.99,22.0,21.97,21.98,2600.0,21.5513,21.5611,21.5317,21.5415,2600.0
2008-06-24 14:45:00,21.97,21.97,21.88,21.88,3500.0,21.5317,21.5317,21.4435,21.4435,3500.0
2008-06-24 14:50:00,21.88,21.89,21.88,21.88,1100.0,21.4435,21.4533,21.4435,21.4435,1100.0
2008-06-24 14:55:00,21.88,21.89,21.88,21.88,4700.0,21.4435,21.4533,21.4435,21.4435,4700.0
2008-06-24 15:00:00,21.9,21.94,21.9,21.94,4600.0,21.4631,21.5023,21.4631,21.5023,4600.0
2008-06-24 15:05:00,21.94,21.94,21.88,21.89,1900.0,21.5023,21.5023,21.4435,21.4533,1900.0
2008-06-24 15:10:00,21.9,21.92,21.9,21.92,5300.0,21.4631,21.4827,21.4631,21.4827,5300.0
2008-06-24 15:15:00,21.9,21.92,21.9,21.9,4600.0,21.4631,21.4827,21.4631,21.4631,4600.0
2008-06-24 15:20:00,21.9,21.92,21.89,21.91,1800.0,21.4631,21.4827,21.4533,21.4729,1800.0
2008-06-24 15:25:00,21.9,21.91,21.86,21.91,5400.0,21.4631,21.4729,21.4239,21.4729,5400.0
2008-06-24 15:30:00,21.92,22.0,21.9,21.99,7900.0,21.4827,21.5611,21.4631,21.5513,7900.0
2008-06-24 15:35:00,21.99,22.01,21.98,21.98,8300.0,21.5513,21.5709,21.5415,21.5415,8300.0
2008-06-24 15:40:00,21.98,21.99,21.97,21.98,2500.0,21.5415,21.5513,21.5317,21.5415,2500.0
2008-06-24 15:45:00,21.98,21.99,21.97,21.97,4000.0,21.5415,21.5513,21.5317,21.5317,4000.0
2008-06-24 15:50:00,21.97,21.97,21.92,21.92,4900.0,21.5317,21.5317,21.4827,21.4827,4900.0
2008-06-24 15:55:00,21.93,21.97,21.9,21.97,16400.0,21.4925,21.5317,21.4631,21.5317,16400.0
2008-06-25 09:30:00,22.06,22.06,21.72,21.83,3300.0,21.6199,21.6199,21.2866,21.3945,3300.0
2008-06-25 09:35:00,21.89,22.17,21.82,22.17,5700.0,21.4533,21.7277,21.3847,21.7277,5700.0
2008-06-25 09:40:00,22.19,22.31,22.16,22.25,3200.0,21.7473,21.8649,21.7179,21.8061,3200.0
2008-06-25 09:45:00,22.26,22.32,22.26,22.28,2800.0,21.8159,21.8747,21.8159,21.8355,2800.0
2008-06-25 09:50:00,22.29,22.29,22.25,22.25,2900.0,21.8453,21.8453,21.8061,21.8061,2900.0
2008-06-25 09:55:00,22.26,22.26,22.18,22.2,2200.0,21.8159,21.8159,21.7375,21.7571,2200.0
2008-06-25 10:00:00,22.22,22.23,22.2,22.2,1300.0,21.7767,21.7865,21.7571,21.7571,1300.0
2008-06-25 10:05:00,22.18,22.22,22.18,22.2,2100.0,21.7375,21.7767,21.7375,21.7571,2100.0
2008-06-25 10:10:00,22.19,22.21,22.19,22.21,800.0,21.7473,21.7669,21.7473,21.7669,800.0
2008-06-25 10:15:00,22.22,22.23,22.21,22.23,1100.0,21.7767,21.7865,21.7669,21.7865,1100.0
2008-06-25 10:20:00,22.25,22.26,22.23,22.26,1300.0,21.8061,21.8159,21.7865,21.8159,1300.0
2008-06-25 10:25:00,22.29,22.37,22.27,22.37,3500.0,21.8453,21.9237,21.8257,21.9237,3500.0
2008-06-25 10:30:00,22.35,22.41,22.35,22.41,2600.0,21.9041,21.9629,21.9041,21.9629,2600.0
2008-06-25 10:35:00,22.41,22.53,22.41,22.52,4500.0,21.9629,22.0805,21.9629,22.0707,4500.0
2008-06-25 10:40:00,22.51,22.64,22.51,22.64,1900.0,22.0609,22.1883,22.0609,22.1883,1900.0
2008-06-25 10:45:00,22.63,22.69,22.6,22.62,7400.0,22.1785,22.2373,22.1491,22.1687,7400.0
2008-06-25 10:50:00,22.62,22.65,22.6,22.62,3800.0,22.1687,22.1981,22.1491,22.1687,3800.0
2008-06-25 10:55:00,22.62,22.64,22.6,22.64,1600.0,22.1687,22.1883,22.1491,22.1883,1600.0
2008-06-25 11:00:00,22.6,22.63,22.58,22.59,2600.0,22.1491,22.1785,22.1295,22.1393,2600.0
2008-06-25 11:05:00,22.59,22.59,22.58,22.58,1200.0,22.1393,22.1393,22.1295,22.1295,1200.0
2008-06-25 11:10:00,22.58,22.58,22.56,22.56,2500.0,22.1295,22.1295,22.1099,22.1099,2500.0
2008-06-25 11:15:00,22.56,22.57,22.56,22.57,2300.0,22.1099,22.1197,22.1099,22.1197,2300.0
2008-06-25 11:20:00,22.57,22.69,22.57,22.69,4300.0,22.1197,22.2373,22.1197,22.2373,4300.0
2008-06-25 11:25:00,22.73,22.73,22.69,22.7,3100.0,22.2765,22.2765,22.2373,22.2471,3100.0
2008-06-25 11:30:00,22.7,22.7,22.67,22.69,3300.0,22.2471,22.2471,22.2177,22.2373,3300.0
2008-06-25 11:35:00,22.68,22.71,22.68,22.69,3300.0,22.2275,22.2569,22.2275,22.2373,3300.0
2008-06-25 11:40:00,22.69,22.69,22.68,22.69,2000.0,22.2373,22.2373,22.2275,22.2373,2000.0
2008-06-25 11:45:00,22.68,22.68,22.68,22.68,5100.0,22.2275,22.2275,22.2275,22.2275,5100.0
2008-06-25 11:50:00,22.68,22.68,22.67,22.68,2000.0,22.2275,22.2275,22.2177,22.2275,2000.0
2008-06-25 11:55:00,22.68,22.72,22.68,22.72,4100.0,22.2275,22.2667,22.2275,22.2667,4100.0
2008-06-25 12:00:00,22.72,22.72,22.71,22.72,700.0,22.2667,22.2667,22.2569,22.2667,700.0
2008-06-25 12:05:00,22.71,22.72,22.67,22.68,4700.0,22.2569,22.2667,22.2177,22.2275,4700.0
2008-06-25 12:10:00,22.7,22.72,22.7,22.72,3000.0,22.2471,22.2667,22.2471,22.2667,3000.0
2008-06-25 12:15:00,22.71,22.72,22.71,22.71,1000.0,22.2569,22.2667,22.2569,22.2569,1000.0
2008-06-25 12:20:00,22.7,22.71,22.7,22.7,700.0,22.2471,22.2569,22.2471,22.2471,700.0
2008-06-25 12:25:00,22.7,22.7,22.69,22.69,1000.0,22.2471,22.2471,22.2373,22.2373,1000.0
2008-06-25 12:30:00,22.69,22.69,22.69,22.69,800.0,22.2373,22.2373,22.2373,22.2373,800.0
2008-06-25 12:35:00,22.68,22.69,22.68,22.69,1900.0,22.2275,22.2373,22.2275,22.2373,1900.0
2008-06-25 12:40:00,22.68,22.68,22.68,22.68,1300.0,22.2275,22.2275,22.2275,22.2275,1300.0
2008-06-25 12:45:00,22.68,22.68,22.66,22.66,1200.0,22.2275,22.2275,22.2079,22.2079,1200.0
2008-06-25 12:50:00,22.67,22.68,22.66,22.67,1100.0,22.2177,22.2275,22.2079,22.2177,1100.0
2008-06-25 12:55:00,22.66,22.66,22.62,22.62,1400.0,22.2079,22.2079,22.1687,22.1687,1400.0
2008-06-25 13:00:00,22.63,22.63,22.6,22.6,1800.0,22.1785,22.1785,22.1491,22.1491,1800.0
2008-06-25 13:05:00,22.6,22.6,22.54,22.54,2700.0,22.1491,22.1491,22.0903,22.0903,2700.0
2008-06-25 13:10:00,22.53,22.54,22.53,22.54,1800.0,22.0805,22.0903,22.0805,22.0903,1800.0
2008-06-25 13:15:00,22.53,22.54,22.52,22.53,2900.0,22.0805,22.0903,22.0707,22.0805,2900.0
2008-06-25 13:20:00,22.53,22.56,22.53,22.55,1800.0,22.0805,22.1099,22.0805,22.1001,1800.0
2008-06-25 13:25:00,22.56,22.56,22.55,22.56,1100.0,22.1099,22.1099,22.1001,22.1099,1100.0
2008-06-25 13:30:00,22.55,22.55,22.54,22.55,1300.0,22.1001,22.1001,22.0903,22.1001,1300.0
2008-06-25 13:35:00,22.55,22.55,22.54,22.55,500.0,22.1001,22.1001,22.0903,22.1001,500.0
2008-06-25 13:40:00,22.56,22.6,22.55,22.6,2300.0,22.1099,22.1491,22.1001,22.1491,2300.0
2008-06-25 13:45:00,22.58,22.58,22.58,22.58,1200.0,22.1295,22.1295,22.1295,22.1295,1200.0
2008-06-25 13:50:00,22.58,22.59,22.57,22.57,1500.0,22.1295,22.1393,22.1197,22.1197,1500.0
2008-06-25 13:55:00,22.57,22.58,22.54,22.54,1500.0,22.1197,22.1295,22.0903,22.0903,1500.0
2008-06-25 14:00:00,22.53,22.53,22.51,22.51,4300.0,22.0805,22.0805,22.0609,22.0609,4300.0
2008-06-25 14:05:00,22.52,22.52,22.51,22.51,2200.0,22.0707,22.0707,22.0609,22.0609,2200.0
2008-06-25 14:10:00,22.51,22.53,22.42,22.45,8000.0,22.0609,22.0805,21.9727,22.0021,8000.0
2008-06-25 14:15:00,22.47,22.48,22.42,22.46,9100.0,22.0217,22.0315,21.9727,22.0119,9100.0
2008-06-25 14:20:00,22.46,22.47,22.41,22.42,6200.0,22.0119,22.0217,21.9629,21.9727,6200.0
2008-06-25 14:25:00,22.43,22.44,22.35,22.35,5000.0,21.9825,21.9923,21.9041,21.9041,5000.0
2008-06-25 14:30:00,22.35,22.35,22.29,22.35,6200.0,21.9041,21.9041,21.8453,21.9041,6200.0
2008-06-25 14:35:00,22.37,22.46,22.37,22.41,9300.0,21.9237,22.0119,21.9237,21.9629,9300.0
2008-06-25 14:40:00,22.43,22.46,22.35,22.43,5600.0,21.9825,22.0119,21.9041,21.9825,5600.0
2008-06-25 14:45:00,22.41,22.41,22.36,22.37,3000.0,21.9629,21.9629,21.9139,21.9237,3000.0
2008-06-25 14:50:00,22.37,22.43,22.36,22.41,7200.0,21.9237,21.9825,21.9139,21.9629,7200.0
2008-06-25 14:55:00,22.4,22.46,22.38,22.44,5200.0,21.9531,22.0119,21.9335,21.9923,5200.0
2008-06-25 15:00:00,22.45,22.59,22.44,22.58,5400.0,22.0021,22.1393,21.9923,22.1295,5400.0
2008-06-25 15:05:00,22.57,22.62,22.57,22.59,7400.0,22.1197,22.1687,22.1197,22.1393,7400.0
2008-06-25 15:10:00,22.59,22.61,22.57,22.57,3800.0,22.1393,22.1589,22.1197,22.1197,3800.0
2008-06-25 15:15:00,22.58,22.58,22.51,22.52,4000.0,22.1295,22.1295,22.0609,22.0707,4000.0
2008-06-25 15:20:00,22.51,22.51,22.42,22.42,7100.0,22.0609,22.0609,21.9727,21.9727,7100.0
2008-06-25 15:25:00,22.42,22.43,22.4,22.42,5800.0,21.9727,21.9825,21.9531,21.9727,5800.0
2008-06-25 15:30:00,22.42,22.43,22.38,22.38,5700.0,21.9727,21.9825,21.9335,21.9335,5700.0
2008-06-25 15:35:00,22.37,22.38,22.31,22.31,5100.0,21.9237,21.9335,21.8649,21.8649,5100.0
2008-06-25 15:40:00,22.3,22.37,22.29,22.35,7300.0,21.8551,21.9237,21.8453,21.9041,7300.0
2008-06-25 15:45:00,22.35,22.35,22.29,22.3,5000.0,21.9041,21.9041,21.8453,21.8551,5000.0
2008-06-25 15:50:00,22.29,22.38,22.29,22.38,5000.0,21.8453,21.9335,21.8453,21.9335,5000.0
2008-06-25 15:55:00,22.37,22.39,22.31,22.39,18100.0,21.9237,21.9433,21.8649,21.9433,18100.0
2008-06-26 09:30:00,21.98,22.15,21.69,21.69,3700.0,21.5415,21.7081,21.2572,21.2572,3700.0
2008-06-26 09:35:00,21.68,21.73,21.56,21.65,5000.0,21.2474,21.2964,21.1298,21.218,5000.0
2008-06-26 09:40:00,21.65,21.75,21.65,21.75,1800.0,21.218,21.316,21.218,21.316,1800.0
2008-06-26 09:45:00,21.75,21.75,21.72,21.72,2800.0,21.316,21.316,21.2866,21.2866,2800.0
2008-06-26 09:50:00,21.72,21.72,21.65,21.66,3200.0,21.2866,21.2866,21.218,21.2278,3200.0
2008-06-26 09:55:00,21.66,21.67,21.65,21.66,900.0,21.2278,21.2376,21.218,21.2278,900.0
2008-06-26 10:00:00,21.7,21.72,21.56,21.56,3700.0,21.267,21.2866,21.1298,21.1298,3700.0
2008-06-26 10:05:00,21.56,21.59,21.54,21.56,2900.0,21.1298,21.1592,21.1102,21.1298,2900.0
2008-06-26 10:10:00,21.56,21.57,21.48,21.51,6000.0,21.1298,21.1396,21.0514,21.0808,6000.0
2008-06-26 10:15:00,21.49,21.49,21.44,21.44,6200.0,21.0612,21.0612,21.0122,21.0122,6200.0
2008-06-26 10:20:00,21.44,21.49,21.33,21.33,20100.0,21.0122,21.0612,20.9044,20.9044,20100.0
2008-06-26 10:25:00,21.36,21.4,21.27,21.3,44600.0,20.9338,20.973,20.8456,20.875,44600.0
2008-06-26 10:30:00,21.31,21.31,21.16,21.16,29100.0,20.8848,20.8848,20.7378,20.7378,29100.0
2008-06-26 10:35:00,21.17,21.17,21.02,21.05,38100.0,20.7476,20.7476,20.6006,20.63,38100.0
2008-06-26 10:40:00,21.04,21.06,20.9,20.94,53700.0,20.6202,20.6398,20.483,20.5222,53700.0
2008-06-26 10:45:00,20.94,20.94,20.6,20.61,75800.0,20.5222,20.5222,20.189,20.1988,75800.0
2008-06-26 10:50:00,20.61,21.02,20.6,20.98,51300.0,20.1988,20.6006,20.189,20.5614,51300.0
2008-06-26 10:55:00,20.93,21.02,20.82,20.91,12900.0,20.5124,20.6006,20.4046,20.4928,12900.0
2008-06-26 11:00:00,20.94,21.07,20.91,21.06,16500.0,20.5222,20.6496,20.4928,20.6398,16500.0
2008-06-26 11:05:00,21.08,21.14,21.05,21.12,6500.0,20.6594,20.7182,20.63,20.6986,6500.0
2008-06-26 11:10:00,21.11,21.12,20.99,20.99,19000.0,20.6888,20.6986,20.5712,20.5712,19000.0
2008-06-26 11:15:00,21.0,21.05,20.99,21.01,16400.0,20.581,20.63,20.5712,20.5908,16400.0
2008-06-26 11:20:00,21.01,21.07,20.96,21.05,17900.0,20.5908,20.6496,20.5418,20.63,17900.0
2008-06-26 11:25:00,21.05,21.07,21.02,21.04,8500.0,20.63,20.6496,20.6006,20.6202,8500.0
2008-06-26 11:30:00,21.06,21.07,21.03,21.07,3000.0,20.6398,20.6496,20.6104,20.6496,3000.0
2008-06-26 11:35:00,21.07,21.07,21.01,21.01,4200.0,20.6496,20.6496,20.5908,20.5908,4200.0
2008-06-26 11:40:00,20.99,21.09,20.99,21.09,6700.0,20.5712,20.6692,20.5712,20.6692,6700.0
2008-06-26 11:45:00,21.09,21.18,21.08,21.16,7600.0,20.6692,20.7574,20.6594,20.7378,7600.0
2008-06-26 11:50:00,21.15,21.16,21.13,21.14,3700.0,20.728,20.7378,20.7084,20.7182,3700.0
2008-06-26 11:55:00,21.14,21.16,21.13,21.15,40000.0,20.7182,20.7378,20.7084,20.728,40000.0
2008-06-26 12:00:00,21.13,21.15,21.11,21.11,32400.0,20.7084,20.728,20.6888,20.6888,32400.0
2008-06-26 12:05:00,21.13,21.14,21.04,21.06,4300.0,20.7084,20.7182,20.6202,20.6398,4300.0
2008-06-26 12:10:00,21.04,21.09,21.04,21.07,4200.0,20.6202,20.6692,20.6202,20.6496,4200.0
2008-06-26 12:15:00,21.07,21.14,21.06,21.1,15100.0,20.6496,20.7182,20.6398,20.679,15100.0
2008-06-26 12:20:00,21.11,21.13,21.09,21.13,16000.0,20.6888,20.7084,20.6692,20.7084,16000.0
2008-06-26 12:25:00,21.14,21.16,21.06,21.13,5300.0,20.7182,20.7378,20.6398,20.7084,5300.0
2008-06-26 12:30:00,21.11,21.13,21.05,21.08,11800.0,20.6888,20.7084,20.63,20.6594,11800.0
2008-06-26 12:35:00,21.07,21.09,21.06,21.07,3600.0,20.6496,20.6692,20.6398,20.6496,3600.0
2008-06-26 12:40:00,21.08,21.14,21.08,21.11,6100.0,20.6594,20.7182,20.6594,20.6888,6100.0
2008-06-26 12:45:00,21.12,21.13,21.1,21.1,1900.0,20.6986,20.7084,20.679,20.679,1900.0
2008-06-26 12:50:00,21.12,21.14,21.09,21.14,3000.0,20.6986,20.7182,20.6692,20.7182,3000.0
2008-06-26 12:55:00,21.12,21.2,21.12,21.2,3600.0,20.6986,20.777,20.6986,20.777,3600.0
2008-06-26 13:00:00,21.19,21.24,21.19,21.23,4600.0,20.7672,20.8162,20.7672,20.8064,4600.0
2008-06-26 13:05:00,21.23,21.24,21.22,21.22,2400.0,20.8064,20.8162,20.7966,20.7966,2400.0
2008-06-26 13:10:00,21.21,21.22,21.17,21.17,2600.0,20.7868,20.7966,20.7476,20.7476,2600.0
2008-06-26 13:15:00,21.17,21.18,21.14,21.15,5000.0,20.7476,20.7574,20.7182,20.728,5000.0
2008-06-26 13:20:00,21.14,21.15,21.13,21.15,4000.0,20.7182,20.728,20.7084,20.728,4000.0
2008-06-26 13:25:00,21.14,21.14,21.06,21.06,6300.0,20.7182,20.7182,20.6398,20.6398,6300.0
2008-06-26 13:30:00,21.07,21.12,21.05,21.1,6900.0,20.6496,20.6986,20.63,20.679,6900.0
2008-06-26 13:35:00,21.11,21.15,21.1,21.14,3000.0,20.6888,20.728,20.679,20.7182,3000.0
2008-06-26 13:40:00,21.15,21.16,21.13,21.13,2600.0,20.728,20.7378,20.7084,20.7084,2600.0
2008-06-26 13:45:00,21.12,21.13,21.09,21.11,6100.0,20.6986,20.7084,20.6692,20.6888,6100.0
2008-06-26 13:50:00,21.09,21.17,21.08,21.17,3300.0,20.6692,20.7476,20.6594,20.7476,3300.0
2008-06-26 13:55:00,21.16,21.18,21.14,21.16,3900.0,20.7378,20.7574,20.7182,20.7378,3900.0
2008-06-26 14:00:00,21.16,21.19,21.13,21.17,3900.0,20.7378,20.7672,20.7084,20.7476,3900.0
2008-06-26 14:05:00,21.18,21.21,21.14,21.2,6500.0,20.7574,20.7868,20.7182,20.777,6500.0
2008-06-26 14:10:00,21.2,21.2,21.13,21.16,8800.0,20.777,20.777,20.7084,20.7378,8800.0
2008-06-26 14:15:00,21.16,21.16,21.09,21.09,6700.0,20.7378,20.7378,20.6692,20.6692,6700.0
2008-06-26 14:20:00,21.08,21.09,21.05,21.07,5100.0,20.6594,20.6692,20.63,20.6496,5100.0
2008-06-26 14:25:00,21.07,21.09,21.05,21.09,6600.0,20.6496,20.6692,20.63,20.6692,6600.0
2008-06-26 14:30:00,21.09,21.11,21.05,21.07,12600.0,20.6692,20.6888,20.63,20.6496,12600.0
2008-06-26 14:35:00,21.07,21.09,21.05,21.07,6600.0,20.6496,20.6692,20.63,20.6496,6600.0
2008-06-26 14:40:00,21.04,21.09,21.01,21.03,11300.0,20.6202,20.6692,20.5908,20.6104,11300.0
2008-06-26 14:45:00,21.03,21.03,20.93,20.94,18500.0,20.6104,20.6104,20.5124,20.5222,18500.0
2008-06-26 14:50:00,20.97,20.98,20.92,20.96,5600.0,20.5516,20.5614,20.5026,20.5418,5600.0
2008-06-26 14:55:00,20.96,20.98,20.94,20.96,6900.0,20.5418,20.5614,20.5222,20.5418,6900.0
2008-06-26 15:00:00,20.96,21.02,20.94,21.02,12000.0,20.5418,20.6006,20.5222,20.6006,12000.0
2008-06-26 15:05:00,21.01,21.02,20.94,20.95,11700.0,20.5908,20.6006,20.5222,20.532,11700.0
2008-06-26 15:10:00,20.95,20.97,20.93,20.95,11000.0,20.532,20.5516,20.5124,20.532,11000.0
2008-06-26 15:15:00,20.94,21.01,20.94,20.96,17100.0,20.5222,20.5908,20.5222,20.5418,17100.0
2008-06-26 15:20:00,20.95,21.01,20.92,20.92,11500.0,20.532,20.5908,20.5026,20.5026,11500.0
2008-06-26 15:25:00,20.93,20.93,20.86,20.88,16800.0,20.5124,20.5124,20.4438,20.4634,16800.0
2008-06-26 15:30:00,20.86,20.88,20.84,20.84,16900.0,20.4438,20.4634,20.4242,20.4242,16900.0
2008-06-26 15:35:00,20.84,20.91,20.81,20.88,26200.0,20.4242,20.4928,20.3948,20.4634,26200.0
2008-06-26 15:40:00,20.89,20.89,20.73,20.82,22300.0,20.4732,20.4732,20.3164,20.4046,22300.0
2008-06-26 15:45:00,20.83,20.83,20.69,20.77,22500.0,20.4144,20.4144,20.2772,20.3556,22500.0
2008-06-26 15:50:00,20.74,20.74,20.65,20.72,23000.0,20.3262,20.3262,20.238,20.3066,23000.0
2008-06-26 15:55:00,20.72,20.79,20.69,20.73,28600.0,20.3066,20.3752,20.2772,20.3164,28600.0
2008-06-27 09:30:00,20.72,20.77,20.69,20.72,2500.0,20.3066,20.3556,20.2772,20.3066,2500.0
2008-06-27 09:35:00,20.66,20.7,20.5,20.61,13400.0,20.2478,20.287,20.091,20.1988,13400.0
2008-06-27 09:40:00,20.6,20.77,20.59,20.75,9000.0,20.189,20.3556,20.1792,20.336,9000.0
2008-06-27 09:45:00,20.75,20.75,20.65,20.65,5000.0,20.336,20.336,20.238,20.238,5000.0
2008-06-27 09:50:00,20.65,20.67,20.56,20.56,9400.0,20.238,20.2576,20.1498,20.1498,9400.0
2008-06-27 09:55:00,20.53,20.59,20.43,20.55,11000.0,20.1204,20.1792,20.0224,20.14,11000.0
2008-06-27 10:00:00,20.57,20.64,20.56,20.56,3000.0,20.1596,20.2282,20.1498,20.1498,3000.0
2008-06-27 10:05:00,20.55,20.63,20.55,20.6,13900.0,20.14,20.2184,20.14,20.189,13900.0
2008-06-27 10:10:00,20.62,20.67,20.6,20.64,7400.0,20.2086,20.2576,20.189,20.2282,7400.0
2008-06-27 10:15:00,20.64,20.66,20.62,20.63,5500.0,20.2282,20.2478,20.2086,20.2184,5500.0
2008-06-27 10:20:00,20.63,20.79,20.63,20.76,12800.0,20.2184,20.3752,20.2184,20.3458,12800.0
2008-06-27 10:25:00,20.76,20.78,20.73,20.76,7200.0,20.3458,20.3654,20.3164,20.3458,7200.0
2008-06-27 10:30:00,20.75,20.87,20.75,20.82,9900.0,20.336,20.4536,20.336,20.4046,9900.0
2008-06-27 10:35:00,20.83,21.01,20.82,21.01,23800.0,20.4144,20.5908,20.4046,20.5908,23800.0
2008-06-27 10:40:00,21.0,21.07,20.99,21.04,11600.0,20.581,20.6496,20.5712,20.6202,11600.0
2008-06-27 10:45:00,21.03,21.03,20.89,20.89,5200.0,20.6104,20.6104,20.4732,20.4732,5200.0
2008-06-27 10:50:00,20.89,20.9,20.8,20.81,6800.0,20.4732,20.483,20.385,20.3948,6800.0
2008-06-27 10:55:00,20.82,20.87,20.77,20.86,8500.0,20.4046,20.4536,20.3556,20.4438,8500.0
2008-06-27 11:00:00,20.86,20.88,20.84,20.88,8200.0,20.4438,20.4634,20.4242,20.4634,8200.0
2008-06-27 11:05:00,20.89,20.92,20.89,20.9,6300.0,20.4732,20.5026,20.4732,20.483,6300.0
2008-06-27 11:10:00,20.9,20.91,20.87,20.88,3500.0,20.483,20.4928,20.4536,20.4634,3500.0
2008-06-27 11:15:00,20.88,20.92,20.88,20.9,3900.0,20.4634,20.5026,20.4634,20.483,3900.0
2008-06-27 11:20:00,20.9,20.92,20.89,20.91,7000.0,20.483,20.5026,20.4732,20.4928,7000.0
2008-06-27 11:25:00,20.92,20.93,20.9,20.92,2500.0,20.5026,20.5124,20.483,20.5026,2500.0
2008-06-27 11:30:00,20.92,20.92,20.86,20.87,4100.0,20.5026,20.5026,20.4438,20.4536,4100.0
2008-06-27 11:35:00,20.87,20.88,20.86,20.87,3200.0,20.4536,20.4634,20.4438,20.4536,3200.0
2008-06-27 11:40:00,20.88,20.88,20.87,20.88,3900.0,20.4634,20.4634,20.4536,20.4634,3900.0
2008-06-27 11:45:00,20.88,20.88,20.85,20.86,4100.0,20.4634,20.4634,20.434,20.4438,4100.0
2008-06-27 11:50:00,20.84,20.87,20.84,20.86,7600.0,20.4242,20.4536,20.4242,20.4438,7600.0
2008-06-27 11:55:00,20.86,20.87,20.84,20.84,4000.0,20.4438,20.4536,20.4242,20.4242,4000.0
2008-06-27 12:00:00,20.83,20.85,20.8,20.8,2600.0,20.4144,20.434,20.385,20.385,2600.0
2008-06-27 12:05:00,20.81,20.82,20.75,20.75,6000.0,20.3948,20.4046,20.336,20.336,6000.0
2008-06-27 12:10:00,20.75,20.82,20.75,20.8,9300.0,20.336,20.4046,20.336,20.385,9300.0
2008-06-27 12:15:00,20.81,20.82,20.8,20.8,4100.0,20.3948,20.4046,20.385,20.385,4100.0
2008-06-27 12:20:00,20.8,20.8,20.72,20.76,6400.0,20.385,20.385,20.3066,20.3458,6400.0
2008-06-27 12:25:00,20.74,20.76,20.74,20.76,3400.0,20.3262,20.3458,20.3262,20.3458,3400.0
2008-06-27 12:30:00,20.77,20.78,20.76,20.77,9100.0,20.3556,20.3654,20.3458,20.3556,9100.0
2008-06-27 12:35:00,20.75,20.75,20.7,20.7,5300.0,20.336,20.336,20.287,20.287,5300.0
2008-06-27 12:40:00,20.7,20.72,20.7,20.7,4800.0,20.287,20.3066,20.287,20.287,4800.0
2008-06-27 12:45:00,20.71,20.72,20.69,20.7,4500.0,20.2968,20.3066,20.2772,20.287,4500.0
2008-06-27 12:50:00,20.69,20.72,20.66,20.71,7500.0,20.2772,20.3066,20.2478,20.2968,7500.0
2008-06-27 12:55:00,20.73,20.77,20.73,20.76,4600.0,20.3164,20.3556,20.3164,20.3458,4600.0
2008-06-27 13:00:00,20.76,20.77,20.69,20.71,4200.0,20.3458,20.3556,20.2772,20.2968,4200.0
2008-06-27 13:05:00,20.72,20.76,20.72,20.76,4700.0,20.3066,20.3458,20.3066,20.3458,4700.0
2008-06-27 13:10:00,20.76,20.78,20.73,20.75,10600.0,20.3458,20.3654,20.3164,20.336,10600.0
2008-06-27 13:15:00,20.76,20.77,20.74,20.75,4700.0,20.3458,20.3556,20.3262,20.336,4700.0
2008-06-27 13:20:00,20.75,20.75,20.63,20.65,7900.0,20.336,20.336,20.2184,20.238,7900.0
2008-06-27 13:25:00,20.63,20.67,20.63,20.67,5300.0,20.2184,20.2576,20.2184,20.2576,5300.0
2008-06-27 13:30:00,20.67,20.68,20.64,20.64,2900.0,20.2576,20.2674,20.2282,20.2282,2900.0
2008-06-27 13:35:00,20.63,20.63,20.5,20.5,6300.0,20.2184,20.2184,20.091,20.091,6300.0
2008-06-27 13:40:00,20.5,20.6,20.47,20.6,17100.0,20.091,20.189,20.0616,20.189,17100.0
2008-06-27 13:45:00,20.61,20.61,20.56,20.6,21100.0,20.1988,20.1988,20.1498,20.189,21100.0
2008-06-27 13:50:00,20.59,20.62,20.57,20.58,22000.0,20.1792,20.2086,20.1596,20.1694,22000.0
2008-06-27 13:55:00,20.56,20.57,20.56,20.57,3800.0,20.1498,20.1596,20.1498,20.1596,3800.0
2008-06-27 14:00:00,20.56,20.58,20.55,20.58,6900.0,20.1498,20.1694,20.14,20.1694,6900.0
2008-06-27 14:05:00,20.59,20.59,20.55,20.56,5700.0,20.1792,20.1792,20.14,20.1498,5700.0
2008-06-27 14:10:00,20.56,20.56,20.55,20.55,8300.0,20.1498,20.1498,20.14,20.14,8300.0
2008-06-27 14:15:00,20.55,20.57,20.53,20.54,16100.0,20.14,20.1596,20.1204,20.1302,16100.0
2008-06-27 14:20:00,20.53,20.56,20.47,20.56,8500.0,20.1204,20.1498,20.0616,20.1498,8500.0
2008-06-27 14:25:00,20.57,20.79,20.57,20.76,14000.0,20.1596,20.3752,20.1596,20.3458,14000.0
2008-06-27 14:30:00,20.76,20.79,20.74,20.76,5200.0,20.3458,20.3752,20.3262,20.3458,5200.0
2008-06-27 14:35:00,20.76,20.76,20.7,20.7,10000.0,20.3458,20.3458,20.287,20.287,10000.0
2008-06-27 14:40:00,20.7,20.71,20.68,20.68,16200.0,20.287,20.2968,20.2674,20.2674,16200.0
2008-06-27 14:45:00,20.69,20.69,20.68,20.69,6300.0,20.2772,20.2772,20.2674,20.2772,6300.0
2008-06-27 14:50:00,20.69,20.72,20.69,20.71,8800.0,20.2772,20.3066,20.2772,20.2968,8800.0
2008-06-27 14:55:00,20.71,20.74,20.7,20.74,12300.0,20.2968,20.3262,20.287,20.3262,12300.0
2008-06-27 15:00:00,20.73,20.75,20.71,20.75,14300.0,20.3164,20.336,20.2968,20.336,14300.0
2008-06-27 15:05:00,20.75,20.77,20.73,20.76,19400.0,20.336,20.3556,20.3164,20.3458,19400.0
2008-06-27 15:10:00,20.75,20.78,20.73,20.77,21400.0,20.336,20.3654,20.3164,20.3556,21400.0
2008-06-27 15:15:00,20.78,20.81,20.76,20.81,18300.0,20.3654,20.3948,20.3458,20.3948,18300.0
2008-06-27 15:20:00,20.81,20.81,20.8,20.81,15000.0,20.3948,20.3948,20.385,20.3948,15000.0
2008-06-27 15:25:00,20.81,20.81,20.71,20.75,49000.0,20.3948,20.3948,20.2968,20.336,49000.0
2008-06-27 15:30:00,20.76,20.76,20.67,20.7,63400.0,20.3458,20.3458,20.2576,20.287,63400.0
2008-06-27 15:35:00,20.7,20.7,20.6,20.6,38400.0,20.287,20.287,20.189,20.189,38400.0
2008-06-27 15:40:00,20.59,20.62,20.37,20.45,142200.0,20.1792,20.2086,19.9636,20.042,142200.0
2008-06-27 15:45:00,20.45,20.47,20.16,20.27,142600.0,20.042,20.0616,19.7578,19.8656,142600.0
2008-06-27 15:50:00,20.28,20.31,20.16,20.2,120600.0,19.8754,19.9048,19.7578,19.797,120600.0
2008-06-27 15:55:00,20.22,20.3,20.16,20.21,190700.0,19.8166,19.895,19.7578,19.8068,190700.0
2008-06-30 09:30:00,20.2,20.23,19.82,20.04,15200.0,19.797,19.8264,19.4246,19.6402,15200.0
2008-06-30 09:35:00,20.02,20.17,20.0,20.02,13700.0,19.6206,19.7676,19.601,19.6206,13700.0
2008-06-30 09:40:00,20.07,20.1,20.0,20.1,27200.0,19.6696,19.699,19.601,19.699,27200.0
2008-06-30 09:45:00,20.1,20.44,20.09,20.35,30400.0,19.699,20.0322,19.6892,19.944,30400.0
2008-06-30 09:50:00,20.31,20.34,20.3,20.34,14700.0,19.9048,19.9342,19.895,19.9342,14700.0
2008-06-30 09:55:00,20.33,20.33,20.2,20.22,31200.0,19.9244,19.9244,19.797,19.8166,31200.0
2008-06-30 10:00:00,20.24,20.33,20.23,20.24,20100.0,19.8362,19.9244,19.8264,19.8362,20100.0
2008-06-30 10:05:00,20.25,20.27,20.22,20.26,16600.0,19.846,19.8656,19.8166,19.8558,16600.0
2008-06-30 10:10:00,20.27,20.33,20.26,20.29,8800.0,19.8656,19.9244,19.8558,19.8852,8800.0
2008-06-30 10:15:00,20.29,20.3,20.26,20.26,3100.0,19.8852,19.895,19.8558,19.8558,3100.0
2008-06-30 10:20:00,20.26,20.4,20.26,20.34,13500.0,19.8558,19.993,19.8558,19.9342,13500.0
2008-06-30 10:25:00,20.35,20.39,20.31,20.35,9400.0,19.944,19.9832,19.9048,19.944,9400.0
2008-06-30 10:30:00,20.35,20.39,20.33,20.37,5400.0,19.944,19.9832,19.9244,19.9636,5400.0
2008-06-30 10:35:00,20.38,20.6,20.37,20.57,39300.0,19.9734,20.189,19.9636,20.1596,39300.0
2008-06-30 10:40:00,20.57,20.57,20.45,20.47,38000.0,20.1596,20.1596,20.042,20.0616,38000.0
2008-06-30 10:45:00,20.47,20.52,20.47,20.52,13800.0,20.0616,20.1106,20.0616,20.1106,13800.0
2008-06-30 10:50:00,20.55,20.57,20.51,20.54,9000.0,20.14,20.1596,20.1008,20.1302,9000.0
2008-06-30 10:55:00,20.53,20.53,20.48,20.49,7200.0,20.1204,20.1204,20.0714,20.0812,7200.0
2008-06-30 11:00:00,20.51,20.55,20.51,20.54,5300.0,20.1008,20.14,20.1008,20.1302,5300.0
2008-06-30 11:05:00,20.56,20.58,20.54,20.57,11900.0,20.1498,20.1694,20.1302,20.1596,11900.0
2008-06-30 11:10:00,20.58,20.61,20.57,20.6,16600.0,20.1694,20.1988,20.1596,20.189,16600.0
2008-06-30 11:15:00,20.6,20.61,20.53,20.55,8800.0,20.189,20.1988,20.1204,20.14,8800.0
2008-06-30 11:20:00,20.55,20.59,20.55,20.58,7300.0,20.14,20.1792,20.14,20.1694,7300.0
2008-06-30 11:25:00,20.58,20.64,20.58,20.64,3900.0,20.1694,20.2282,20.1694,20.2282,3900.0
2008-06-30 11:30:00,20.64,20.65,20.58,20.6,8200.0,20.2282,20.238,20.1694,20.189,8200.0
2008-06-30 11:35:00,20.64,20.67,20.58,20.59,20800.0,20.2282,20.2576,20.1694,20.1792,20800.0
2008-06-30 11:40:00,20.61,20.63,20.56,20.58,38900.0,20.1988,20.2184,20.1498,20.1694,38900.0
2008-06-30 11:45:00,20.57,20.59,20.56,20.56,2400.0,20.1596,20.1792,20.1498,20.1498,2400.0
2008-06-30 11:50:00,20.56,20.6,20.56,20.58,5100.0,20.1498,20.189,20.1498,20.1694,5100.0
2008-06-30 11:55:00,20.57,20.58,20.52,20.53,7800.0,20.1596,20.1694,20.1106,20.1204,7800.0
2008-06-30 12:00:00,20.53,20.54,20.5,20.51,4500.0,20.1204,20.1302,20.091,20.1008,4500.0
2008-06-30 12:05:00,20.5,20.52,20.5,20.5,5700.0,20.091,20.1106,20.091,20.091,5700.0
2008-06-30 12:10:00,20.52,20.52,20.51,20.51,4500.0,20.1106,20.1106,20.1008,20.1008,4500.0
2008-06-30 12:15:00,20.5,20.52,20.5,20.51,4800.0,20.091,20.1106,20.091,20.1008,4800.0
2008-06-30 12:20:00,20.5,20.52,20.5,20.52,7100.0,20.091,20.1106,20.091,20.1106,7100.0
2008-06-30 12:25:00,20.5,20.52,20.5,20.51,4800.0,20.091,20.1106,20.091,20.1008,4800.0
2008-06-30 12:30:00,20.52,20.52,20.5,20.51,3700.0,20.1106,20.1106,20.091,20.1008,3700.0
2008-06-30 12:35:00,20.5,20.51,20.5,20.5,11000.0,20.091,20.1008,20.091,20.091,11000.0
2008-06-30 12:40:00,20.5,20.57,20.5,20.51,23200.0,20.091,20.1596,20.091,20.1008,23200.0
2008-06-30 12:45:00,20.51,20.59,20.5,20.57,4900.0,20.1008,20.1792,20.091,20.1596,4900.0
2008-06-30 12:50:00,20.57,20.58,20.53,20.55,8400.0,20.1596,20.1694,20.1204,20.14,8400.0
2008-06-30 12:55:00,20.56,20.58,20.56,20.57,4100.0,20.1498,20.1694,20.1498,20.1596,4100.0
2008-06-30 13:00:00,20.56,20.57,20.56,20.56,5300.0,20.1498,20.1596,20.1498,20.1498,5300.0
2008-06-30 13:05:00,20.57,20.57,20.55,20.57,7500.0,20.1596,20.1596,20.14,20.1596,7500.0
2008-06-30 13:10:00,20.55,20.63,20.55,20.62,9600.0,20.14,20.2184,20.14,20.2086,9600.0
2008-06-30 13:15:00,20.61,20.64,20.6,20.64,3500.0,20.1988,20.2282,20.189,20.2282,3500.0
2008-06-30 13:20:00,20.64,20.66,20.62,20.63,4500.0,20.2282,20.2478,20.2086,20.2184,4500.0
2008-06-30 13:25:00,20.63,20.66,20.62,20.63,4700.0,20.2184,20.2478,20.2086,20.2184,4700.0
2008-06-30 13:30:00,20.63,20.63,20.59,20.59,6400.0,20.2184,20.2184,20.1792,20.1792,6400.0
2008-06-30 13:35:00,20.58,20.6,20.57,20.59,13100.0,20.1694,20.189,20.1596,20.1792,13100.0
2008-06-30 13:40:00,20.59,20.68,20.59,20.67,8900.0,20.1792,20.2674,20.1792,20.2576,8900.0
2008-06-30 13:45:00,20.68,20.75,20.64,20.68,16400.0,20.2674,20.336,20.2282,20.2674,16400.0
2008-06-30 13:50:00,20.67,20.67,20.64,20.65,56900.0,20.2576,20.2576,20.2282,20.238,56900.0
2008-06-30 13:55:00,20.65,20.69,20.65,20.68,11400.0,20.238,20.2772,20.238,20.2674,11400.0
2008-06-30 14:00:00,20.68,20.71,20.66,20.7,8700.0,20.2674,20.2968,20.2478,20.287,8700.0
2008-06-30 14:05:00,20.7,20.72,20.69,20.7,6100.0,20.287,20.3066,20.2772,20.287,6100.0
2008-06-30 14:10:00,20.71,20.76,20.71,20.74,10900.0,20.2968,20.3458,20.2968,20.3262,10900.0
2008-06-30 14:15:00,20.74,20.75,20.73,20.74,33600.0,20.3262,20.336,20.3164,20.3262,33600.0
2008-06-30 14:20:00,20.75,20.77,20.75,20.77,25600.0,20.336,20.3556,20.336,20.3556,25600.0
2008-06-30 14:25:00,20.77,20.8,20.76,20.8,4200.0,20.3556,20.385,20.3458,20.385,4200.0
2008-06-30 14:30:00,20.81,20.84,20.78,20.83,18800.0,20.3948,20.4242,20.3654,20.4144,18800.0
2008-06-30 14:35:00,20.84,20.87,20.81,20.83,9600.0,20.4242,20.4536,20.3948,20.4144,9600.0
2008-06-30 14:40:00,20.82,20.91,20.81,20.9,18000.0,20.4046,20.4928,20.3948,20.483,18000.0
2008-06-30 14:45:00,20.9,20.93,20.9,20.91,10300.0,20.483,20.5124,20.483,20.4928,10300.0
2008-06-30 14:50:00,20.91,20.99,20.91,20.95,18700.0,20.4928,20.5712,20.4928,20.532,18700.0
2008-06-30 14:55:00,20.94,20.94,20.83,20.91,11200.0,20.5222,20.5222,20.4144,20.4928,11200.0
2008-06-30 15:00:00,20.9,21.0,20.9,21.0,19900.0,20.483,20.581,20.483,20.581,19900.0
2008-06-30 15:05:00,21.01,21.03,21.0,21.02,11900.0,20.5908,20.6104,20.581,20.6006,11900.0
2008-06-30 15:10:00,21.02,21.06,21.01,21.06,10900.0,20.6006,20.6398,20.5908,20.6398,10900.0
2008-06-30 15:15:00,21.05,21.07,21.02,21.04,8300.0,20.63,20.6496,20.6006,20.6202,8300.0
2008-06-30 15:20:00,21.03,21.04,20.97,20.99,8100.0,20.6104,20.6202,20.5516,20.5712,8100.0
2008-06-30 15:25:00,20.98,20.98,20.88,20.9,34800.0,20.5614,20.5614,20.4634,20.483,34800.0
2008-06-30 15:30:00,20.92,20.94,20.9,20.91,7900.0,20.5026,20.5222,20.483,20.4928,7900.0
2008-06-30 15:35:00,20.9,20.95,20.89,20.92,13600.0,20.483,20.532,20.4732,20.5026,13600.0
2008-06-30 15:40:00,20.92,20.95,20.9,20.94,10400.0,20.5026,20.532,20.483,20.5222,10400.0
2008-06-30 15:45:00,20.94,20.94,20.84,20.87,17000.0,20.5222,20.5222,20.4242,20.4536,17000.0
2008-06-30 15:50:00,20.86,20.87,20.79,20.79,14600.0,20.4438,20.4536,20.3752,20.3752,14600.0
2008-06-30 15:55:00,20.77,20.83,20.75,20.82,34600.0,20.3556,20.4144,20.336,20.4046,34600.0
2008-07-01 09:30:00,20.34,20.35,20.27,20.31,25000.0,19.9342,19.944,19.8656,19.9048,25000.0
2008-07-01 09:35:00,20.3,20.42,20.22,20.4,6800.0,19.895,20.0126,19.8166,19.993,6800.0
2008-07-01 09:40:00,20.41,20.44,20.3,20.33,8500.0,20.0028,20.0322,19.895,19.9244,8500.0
2008-07-01 09:45:00,20.32,20.36,20.31,20.35,17700.0,19.9146,19.9538,19.9048,19.944,17700.0
2008-07-01 09:50:00,20.32,20.4,20.32,20.4,19000.0,19.9146,19.993,19.9146,19.993,19000.0
2008-07-01 09:55:00,20.39,20.48,20.39,20.47,5600.0,19.9832,20.0714,19.9832,20.0616,5600.0
2008-07-01 10:00:00,20.48,20.62,20.47,20.58,12700.0,20.0714,20.2086,20.0616,20.1694,12700.0
2008-07-01 10:05:00,20.57,20.6,20.52,20.6,8900.0,20.1596,20.189,20.1106,20.189,8900.0
2008-07-01 10:10:00,20.56,20.56,20.5,20.5,6700.0,20.1498,20.1498,20.091,20.091,6700.0
2008-07-01 10:15:00,20.48,20.53,20.47,20.47,5500.0,20.0714,20.1204,20.0616,20.0616,5500.0
2008-07-01 10:20:00,20.47,20.49,20.44,20.44,7400.0,20.0616,20.0812,20.0322,20.0322,7400.0
2008-07-01 10:25:00,20.45,20.45,20.4,20.41,4400.0,20.042,20.042,19.993,20.0028,4400.0
2008-07-01 10:30:00,20.42,20.43,20.4,20.4,7400.0,20.0126,20.0224,19.993,19.993,7400.0
2008-07-01 10:35:00,20.4,20.43,20.39,20.42,8400.0,19.993,20.0224,19.9832,20.0126,8400.0
2008-07-01 10:40:00,20.42,20.44,20.37,20.43,11300.0,20.0126,20.0322,19.9636,20.0224,11300.0
2008-07-01 10:45:00,20.42,20.48,20.36,20.47,10700.0,20.0126,20.0714,19.9538,20.0616,10700.0
2008-07-01 10:50:00,20.47,20.48,20.36,20.36,7300.0,20.0616,20.0714,19.9538,19.9538,7300.0
2008-07-01 10:55:00,20.35,20.37,20.35,20.36,4400.0,19.944,19.9636,19.944,19.9538,4400.0
2008-07-01 11:00:00,20.37,20.41,20.36,20.4,9200.0,19.9636,20.0028,19.9538,19.993,9200.0
2008-07-01 11:05:00,20.4,20.44,20.4,20.44,14200.0,19.993,20.0322,19.993,20.0322,14200.0
2008-07-01 11:10:00,20.43,20.48,20.43,20.48,5700.0,20.0224,20.0714,20.0224,20.0714,5700.0
2008-07-01 11:15:00,20.49,20.5,20.48,20.48,7200.0,20.0812,20.091,20.0714,20.0714,7200.0
2008-07-01 11:20:00,20.48,20.52,20.48,20.5,8600.0,20.0714,20.1106,20.0714,20.091,8600.0
2008-07-01 11:25:00,20.5,20.5,20.45,20.45,12700.0,20.091,20.091,20.042,20.042,12700.0
2008-07-01 11:30:00,20.46,20.48,20.45,20.46,6200.0,20.0518,20.0714,20.042,20.0518,6200.0
2008-07-01 11:35:00,20.47,20.47,20.43,20.43,7000.0,20.0616,20.0616,20.0224,20.0224,7000.0
2008-07-01 11:40:00,20.42,20.44,20.36,20.36,10600.0,20.0126,20.0322,19.9538,19.9538,10600.0
2008-07-01 11:45:00,20.35,20.37,20.34,20.35,10500.0,19.944,19.9636,19.9342,19.944,10500.0
2008-07-01 11:50:00,20.35,20.35,20.32,20.32,7500.0,19.944,19.944,19.9146,19.9146,7500.0
2008-07-01 11:55:00,20.33,20.34,20.24,20.24,11500.0,19.9244,19.9342,19.8362,19.8362,11500.0
2008-07-01 12:00:00,20.24,20.25,20.15,20.15,13600.0,19.8362,19.846,19.748,19.748,13600.0
2008-07-01 12:05:00,20.18,20.18,20.15,20.17,10900.0,19.7774,19.7774,19.748,19.7676,10900.0
2008-07-01 12:10:00,20.17,20.18,20.06,20.12,25500.0,19.7676,19.7774,19.6598,19.7186,25500.0
2008-07-01 12:15:00,20.12,20.2,20.09,20.18,44700.0,19.7186,19.797,19.6892,19.7774,44700.0
2008-07-01 12:20:00,20.17,20.17,20.06,20.07,9700.0,19.7676,19.7676,19.6598,19.6696,9700.0
2008-07-01 12:25:00,20.08,20.15,20.07,20.15,22300.0,19.6794,19.748,19.6696,19.748,22300.0
2008-07-01 12:30:00,20.15,20.3,20.13,20.28,15000.0,19.748,19.895,19.7284,19.8754,15000.0
2008-07-01 12:35:00,20.25,20.41,20.24,20.41,37200.0,19.846,20.0028,19.8362,20.0028,37200.0
2008-07-01 12:40:00,20.41,20.47,20.36,20.43,16100.0,20.0028,20.0616,19.9538,20.0224,16100.0
2008-07-01 12:45:00,20.44,20.52,20.44,20.48,16100.0,20.0322,20.1106,20.0322,20.0714,16100.0
2008-07-01 12:50:00,20.5,20.51,20.38,20.45,14300.0,20.091,20.1008,19.9734,20.042,14300.0
2008-07-01 12:55:00,20.46,20.46,20.38,20.4,16100.0,20.0518,20.0518,19.9734,19.993,16100.0
2008-07-01 13:00:00,20.4,20.47,20.4,20.45,9600.0,19.993,20.0616,19.993,20.042,9600.0
2008-07-01 13:05:00,20.43,20.48,20.42,20.47,8800.0,20.0224,20.0714,20.0126,20.0616,8800.0
2008-07-01 13:10:00,20.46,20.5,20.44,20.48,9700.0,20.0518,20.091,20.0322,20.0714,9700.0
2008-07-01 13:15:00,20.48,20.49,20.45,20.46,6700.0,20.0714,20.0812,20.042,20.0518,6700.0
2008-07-01 13:20:00,20.46,20.48,20.45,20.45,4500.0,20.0518,20.0714,20.042,20.042,4500.0
2008-07-01 13:25:00,20.45,20.46,20.36,20.38,8000.0,20.042,20.0518,19.9538,19.9734,8000.0
2008-07-01 13:30:00,20.37,20.37,20.31,20.32,13700.0,19.9636,19.9636,19.9048,19.9146,13700.0
2008-07-01 13:35:00,20.33,20.36,20.31,20.34,12000.0,19.9244,19.9538,19.9048,19.9342,12000.0
2008-07-01 13:40:00,20.34,20.43,20.32,20.41,13400.0,19.9342,20.0224,19.9146,20.0028,13400.0
2008-07-01 13:45:00,20.39,20.46,20.39,20.41,9100.0,19.9832,20.0518,19.9832,20.0028,9100.0
2008-07-01 13:50:00,20.43,20.49,20.43,20.46,8500.0,20.0224,20.0812,20.0224,20.0518,8500.0
2008-07-01 13:55:00,20.48,20.55,20.48,20.53,6400.0,20.0714,20.14,20.0714,20.1204,6400.0
2008-07-01 14:00:00,20.51,20.57,20.48,20.53,7200.0,20.1008,20.1596,20.0714,20.1204,7200.0
2008-07-01 14:05:00,20.52,20.56,20.51,20.55,9000.0,20.1106,20.1498,20.1008,20.14,9000.0
2008-07-01 14:10:00,20.56,20.68,20.55,20.6,9800.0,20.1498,20.2674,20.14,20.189,9800.0
2008-07-01 14:15:00,20.6,20.6,20.52,20.55,13300.0,20.189,20.189,20.1106,20.14,13300.0
2008-07-01 14:20:00,20.55,20.66,20.55,20.66,6300.0,20.14,20.2478,20.14,20.2478,6300.0
2008-07-01 14:25:00,20.64,20.65,20.6,20.61,5200.0,20.2282,20.238,20.189,20.1988,5200.0
2008-07-01 14:30:00,20.61,20.62,20.59,20.59,7800.0,20.1988,20.2086,20.1792,20.1792,7800.0
2008-07-01 14:35:00,20.59,20.62,20.58,20.59,4600.0,20.1792,20.2086,20.1694,20.1792,4600.0
2008-07-01 14:40:00,20.59,20.76,20.59,20.76,12100.0,20.1792,20.3458,20.1792,20.3458,12100.0
2008-07-01 14:45:00,20.76,20.83,20.75,20.8,13200.0,20.3458,20.4144,20.336,20.385,13200.0
2008-07-01 14:50:00,20.8,20.82,20.78,20.79,9900.0,20.385,20.4046,20.3654,20.3752,9900.0
2008-07-01 14:55:00,20.79,20.8,20.78,20.78,4300.0,20.3752,20.385,20.3654,20.3654,4300.0
2008-07-01 15:00:00,20.78,20.81,20.78,20.79,25200.0,20.3654,20.3948,20.3654,20.3752,25200.0
2008-07-01 15:05:00,20.79,20.82,20.78,20.8,13600.0,20.3752,20.4046,20.3654,20.385,13600.0
2008-07-01 15:10:00,20.8,20.81,20.75,20.78,10900.0,20.385,20.3948,20.336,20.3654,10900.0
2008-07-01 15:15:00,20.79,20.82,20.76,20.8,21100.0,20.3752,20.4046,20.3458,20.385,21100.0
2008-07-01 15:20:00,20.8,20.87,20.78,20.87,14200.0,20.385,20.4536,20.3654,20.4536,14200.0
2008-07-01 15:25:00,20.86,20.86,20.81,20.81,14000.0,20.4438,20.4438,20.3948,20.3948,14000.0
2008-07-01 15:30:00,20.81,20.85,20.8,20.8,15000.0,20.3948,20.434,20.385,20.385,15000.0
2008-07-01 15:35:00,20.81,20.89,20.81,20.87,17200.0,20.3948,20.4732,20.3948,20.4536,17200.0
2008-07-01 15:40:00,20.87,20.92,20.85,20.89,23200.0,20.4536,20.5026,20.434,20.4732,23200.0
2008-07-01 15:45:00,20.87,20.87,20.8,20.82,12600.0,20.4536,20.4536,20.385,20.4046,12600.0
2008-07-01 15:50:00,20.82,20.83,20.8,20.81,11000.0,20.4046,20.4144,20.385,20.3948,11000.0
2008-07-01 15:55:00,20.81,20.85,20.8,20.84,17000.0,20.3948,20.434,20.385,20.4242,17000.0
2008-07-02 09:30:00,20.89,20.91,20.65,20.83,11500.0,20.4732,20.4928,20.238,20.4144,11500.0
2008-07-02 09:35:00,20.93,21.0,20.83,20.97,10300.0,20.5124,20.581,20.4144,20.5516,10300.0
2008-07-02 09:40:00,20.96,21.15,20.96,21.06,4600.0,20.5418,20.728,20.5418,20.6398,4600.0
2008-07-02 09:45:00,21.07,21.07,21.0,21.02,6800.0,20.6496,20.6496,20.581,20.6006,6800.0
2008-07-02 09:50:00,21.02,21.03,20.9,20.9,8500.0,20.6006,20.6104,20.483,20.483,8500.0
2008-07-02 09:55:00,20.92,21.08,20.9,21.06,7000.0,20.5026,20.6594,20.483,20.6398,7000.0
2008-07-02 10:00:00,21.06,21.16,21.0,21.0,4600.0,20.6398,20.7378,20.581,20.581,4600.0
2008-07-02 10:05:00,21.01,21.03,21.0,21.03,3800.0,20.5908,20.6104,20.581,20.6104,3800.0
2008-07-02 10:10:00,21.01,21.03,21.0,21.0,2000.0,20.5908,20.6104,20.581,20.581,2000.0
2008-07-02 10:15:00,21.01,21.01,20.97,20.97,11000.0,20.5908,20.5908,20.5516,20.5516,11000.0
2008-07-02 10:20:00,20.98,21.02,20.98,21.0,4900.0,20.5614,20.6006,20.5614,20.581,4900.0
2008-07-02 10:25:00,21.0,21.0,20.95,20.96,10800.0,20.581,20.581,20.532,20.5418,10800.0
2008-07-02 10:30:00,20.96,20.96,20.94,20.94,7600.0,20.5418,20.5418,20.5222,20.5222,7600.0
2008-07-02 10:35:00,20.94,20.99,20.94,20.98,7500.0,20.5222,20.5712,20.5222,20.5614,7500.0
2008-07-02 10:40:00,20.97,21.05,20.97,21.05,8200.0,20.5516,20.63,20.5516,20.63,8200.0
2008-07-02 10:45:00,21.04,21.07,21.01,21.04,4400.0,20.6202,20.6496,20.5908,20.6202,4400.0
2008-07-02 10:50:00,21.04,21.04,21.0,21.0,5900.0,20.6202,20.6202,20.581,20.581,5900.0
2008-07-02 10:55:00,21.01,21.01,21.0,21.0,4500.0,20.5908,20.5908,20.581,20.581,4500.0
2008-07-02 11:00:00,21.01,21.01,21.0,21.0,9000.0,20.5908,20.5908,20.581,20.581,9000.0
2008-07-02 11:05:00,21.0,21.01,20.98,20.98,13100.0,20.581,20.5908,20.5614,20.5614,13100.0
2008-07-02 11:10:00,20.98,21.0,20.98,20.98,9100.0,20.5614,20.581,20.5614,20.5614,9100.0
2008-07-02 11:15:00,20.99,21.0,20.98,20.99,8000.0,20.5712,20.581,20.5614,20.5712,8000.0
2008-07-02 11:20:00,21.0,21.0,20.87,20.88,29600.0,20.581,20.581,20.4536,20.4634,29600.0
2008-07-02 11:25:00,20.9,20.94,20.83,20.84,18400.0,20.483,20.5222,20.4144,20.4242,18400.0
2008-07-02 11:30:00,20.87,20.91,20.82,20.84,11300.0,20.4536,20.4928,20.4046,20.4242,11300.0
2008-07-02 11:35:00,20.82,20.84,20.82,20.83,12100.0,20.4046,20.4242,20.4046,20.4144,12100.0
2008-07-02 11:40:00,20.82,20.89,20.81,20.81,10600.0,20.4046,20.4732,20.3948,20.3948,10600.0
2008-07-02 11:45:00,20.82,20.82,20.76,20.77,5500.0,20.4046,20.4046,20.3458,20.3556,5500.0
2008-07-02 11:50:00,20.76,20.76,20.7,20.71,8200.0,20.3458,20.3458,20.287,20.2968,8200.0
2008-07-02 11:55:00,20.7,20.74,20.7,20.73,5400.0,20.287,20.3262,20.287,20.3164,5400.0
2008-07-02 12:00:00,20.74,20.79,20.72,20.75,5900.0,20.3262,20.3752,20.3066,20.336,5900.0
2008-07-02 12:05:00,20.76,20.81,20.75,20.81,5600.0,20.3458,20.3948,20.336,20.3948,5600.0
2008-07-02 12:10:00,20.8,20.88,20.79,20.87,6400.0,20.385,20.4634,20.3752,20.4536,6400.0
2008-07-02 12:15:00,20.87,20.93,20.8,20.8,7000.0,20.4536,20.5124,20.385,20.385,7000.0
2008-07-02 12:20:00,20.8,20.83,20.8,20.81,4500.0,20.385,20.4144,20.385,20.3948,4500.0
2008-07-02 12:25:00,20.8,20.8,20.75,20.76,4200.0,20.385,20.385,20.336,20.3458,4200.0
2008-07-02 12:30:00,20.77,20.88,20.77,20.88,6400.0,20.3556,20.4634,20.3556,20.4634,6400.0
2008-07-02 12:35:00,20.88,20.89,20.84,20.88,7400.0,20.4634,20.4732,20.4242,20.4634,7400.0
2008-07-02 12:40:00,20.88,20.89,20.85,20.89,4900.0,20.4634,20.4732,20.434,20.4732,4900.0
2008-07-02 12:45:00,20.87,20.9,20.86,20.88,7500.0,20.4536,20.483,20.4438,20.4634,7500.0
2008-07-02 12:50:00,20.86,20.96,20.86,20.96,5900.0,20.4438,20.5418,20.4438,20.5418,5900.0
2008-07-02 12:55:00,20.94,20.96,20.92,20.95,8100.0,20.5222,20.5418,20.5026,20.532,8100.0
2008-07-02 13:00:00,20.95,21.0,20.93,20.95,6900.0,20.532,20.581,20.5124,20.532,6900.0
2008-07-02 13:05:00,20.95,20.96,20.9,20.95,7300.0,20.532,20.5418,20.483,20.532,7300.0
2008-07-02 13:10:00,20.95,21.01,20.94,20.99,7600.0,20.532,20.5908,20.5222,20.5712,7600.0
2008-07-02 13:15:00,20.99,20.99,20.98,20.99,6800.0,20.5712,20.5712,20.5614,20.5712,6800.0
2008-07-02 13:20:00,20.98,20.99,20.96,20.98,8000.0,20.5614,20.5712,20.5418,20.5614,8000.0
2008-07-02 13:25:00,21.0,21.02,20.96,21.0,6100.0,20.581,20.6006,20.5418,20.581,6100.0
2008-07-02 13:30:00,21.01,21.03,21.0,21.01,4400.0,20.5908,20.6104,20.581,20.5908,4400.0
2008-07-02 13:35:00,21.02,21.03,21.02,21.03,2300.0,20.6006,20.6104,20.6006,20.6104,2300.0
2008-07-02 13:40:00,21.02,21.08,21.02,21.08,5300.0,20.6006,20.6594,20.6006,20.6594,5300.0
2008-07-02 13:45:00,21.08,21.1,21.05,21.09,5500.0,20.6594,20.679,20.63,20.6692,5500.0
2008-07-02 13:50:00,21.08,21.17,21.08,21.16,3400.0,20.6594,20.7476,20.6594,20.7378,3400.0
2008-07-02 13:55:00,21.16,21.18,21.11,21.11,5600.0,20.7378,20.7574,20.6888,20.6888,5600.0
2008-07-02 14:00:00,21.12,21.13,21.08,21.1,5800.0,20.6986,20.7084,20.6594,20.679,5800.0
2008-07-02 14:05:00,21.1,21.1,21.01,21.01,4700.0,20.679,20.679,20.5908,20.5908,4700.0
2008-07-02 14:10:00,21.01,21.02,21.0,21.01,2900.0,20.5908,20.6006,20.581,20.5908,2900.0
2008-07-02 14:15:00,21.01,21.03,21.0,21.01,7700.0,20.5908,20.6104,20.581,20.5908,7700.0
2008-07-02 14:20:00,21.01,21.01,20.93,20.94,10300.0,20.5908,20.5908,20.5124,20.5222,10300.0
2008-07-02 14:25:00,20.94,20.95,20.86,20.89,8900.0,20.5222,20.532,20.4438,20.4732,8900.0
2008-07-02 14:30:00,20.89,21.0,20.85,20.99,12600.0,20.4732,20.581,20.434,20.5712,12600.0
2008-07-02 14:35:00,20.99,21.0,20.97,20.98,11500.0,20.5712,20.581,20.5516,20.5614,11500.0
2008-07-02 14:40:00,20.98,21.01,20.95,21.01,7400.0,20.5614,20.5908,20.532,20.5908,7400.0
2008-07-02 14:45:00,21.01,21.02,20.99,21.0,3700.0,20.5908,20.6006,20.5712,20.581,3700.0
2008-07-02 14:50:00,21.0,21.01,21.0,21.01,17300.0,20.581,20.5908,20.581,20.5908,17300.0
2008-07-02 14:55:00,21.0,21.01,21.0,21.0,16600.0,20.581,20.5908,20.581,20.581,16600.0
2008-07-02 15:00:00,21.0,21.01,20.94,20.99,24900.0,20.581,20.5908,20.5222,20.5712,24900.0
2008-07-02 15:05:00,20.99,21.01,20.97,21.0,11600.0,20.5712,20.5908,20.5516,20.581,11600.0
2008-07-02 15:10:00,21.0,21.06,21.0,21.01,6800.0,20.581,20.6398,20.581,20.5908,6800.0
2008-07-02 15:15:00,21.01,21.06,21.0,21.0,9600.0,20.5908,20.6398,20.581,20.581,9600.0
2008-07-02 15:20:00,21.0,21.04,21.0,21.0,18900.0,20.581,20.6202,20.581,20.581,18900.0
2008-07-02 15:25:00,21.0,21.03,21.0,21.0,14100.0,20.581,20.6104,20.581,20.581,14100.0
2008-07-02 15:30:00,21.0,21.03,21.0,21.0,26500.0,20.581,20.6104,20.581,20.581,26500.0
2008-07-02 15:35:00,21.0,21.02,21.0,21.01,25100.0,20.581,20.6006,20.581,20.5908,25100.0
2008-07-02 15:40:00,21.02,21.03,20.99,21.0,32000.0,20.6006,20.6104,20.5712,20.581,32000.0
2008-07-02 15:45:00,21.0,21.01,21.0,21.0,21900.0,20.581,20.5908,20.581,20.581,21900.0
2008-07-02 15:50:00,21.0,21.01,21.0,21.0,45700.0,20.581,20.5908,20.581,20.581,45700.0
2008-07-02 15:55:00,21.0,21.01,20.86,20.86,88900.0,20.581,20.5908,20.4438,20.4438,88900.0
2008-07-03 09:30:00,20.88,20.9,20.65,20.65,11600.0,20.4634,20.483,20.238,20.238,11600.0
2008-07-03 09:35:00,20.67,20.68,20.19,20.19,11900.0,20.2576,20.2674,19.7872,19.7872,11900.0
2008-07-03 09:40:00,20.25,20.35,20.22,20.26,25000.0,19.846,19.944,19.8166,19.8558,25000.0
2008-07-03 09:45:00,20.26,20.26,20.14,20.17,81800.0,19.8558,19.8558,19.7382,19.7676,81800.0
2008-07-03 09:50:00,20.18,20.25,20.14,20.15,47300.0,19.7774,19.846,19.7382,19.748,47300.0
2008-07-03 09:55:00,20.16,20.19,20.1,20.14,20800.0,19.7578,19.7872,19.699,19.7382,20800.0
2008-07-03 10:00:00,20.1,20.14,19.99,20.04,14100.0,19.699,19.7382,19.5912,19.6402,14100.0
2008-07-03 10:05:00,20.01,20.08,19.96,20.01,10900.0,19.6108,19.6794,19.5618,19.6108,10900.0
2008-07-03 10:10:00,20.03,20.05,20.0,20.02,10800.0,19.6304,19.65,19.601,19.6206,10800.0
2008-07-03 10:15:00,20.02,20.12,19.96,20.12,23800.0,19.6206,19.7186,19.5618,19.7186,23800.0
2008-07-03 10:20:00,20.12,20.13,20.06,20.07,17000.0,19.7186,19.7284,19.6598,19.6696,17000.0
2008-07-03 10:25:00,20.08,20.09,20.0,20.01,12800.0,19.6794,19.6892,19.601,19.6108,12800.0
2008-07-03 10:30:00,20.01,20.09,19.92,19.93,18600.0,19.6108,19.6892,19.5226,19.5324,18600.0
2008-07-03 10:35:00,19.92,20.03,19.91,19.98,10700.0,19.5226,19.6304,19.5128,19.5814,10700.0
2008-07-03 10:40:00,19.98,20.01,19.95,19.97,7900.0,19.5814,19.6108,19.552,19.5716,7900.0
2008-07-03 10:45:00,19.96,20.0,19.92,19.97,3100.0,19.5618,19.601,19.5226,19.5716,3100.0
2008-07-03 10:50:00,19.97,20.06,19.97,20.01,10700.0,19.5716,19.6598,19.5716,19.6108,10700.0
2008-07-03 10:55:00,20.01,20.03,19.96,20.03,6200.0,19.6108,19.6304,19.5618,19.6304,6200.0
2008-07-03 11:00:00,20.03,20.05,19.93,19.93,10300.0,19.6304,19.65,19.5324,19.5324,10300.0
2008-07-03 11:05:00,19.93,19.99,19.92,19.99,11900.0,19.5324,19.5912,19.5226,19.5912,11900.0
2008-07-03 11:10:00,19.98,20.02,19.96,20.01,6400.0,19.5814,19.6206,19.5618,19.6108,6400.0
2008-07-03 11:15:00,20.02,20.02,19.84,19.84,25400.0,19.6206,19.6206,19.4442,19.4442,25400.0
2008-07-03 11:20:00,19.84,19.84,19.78,19.78,7100.0,19.4442,19.4442,19.3854,19.3854,7100.0
2008-07-03 11:25:00,19.77,19.81,19.66,19.78,17400.0,19.3756,19.4148,19.2677,19.3854,17400.0
2008-07-03 11:30:00,19.76,19.8,19.7,19.73,10600.0,19.3658,19.405,19.3069,19.3364,10600.0
2008-07-03 11:35:00,19.73,19.85,19.73,19.82,11800.0,19.3364,19.454,19.3364,19.4246,11800.0
2008-07-03 11:40:00,19.83,19.83,19.72,19.72,11100.0,19.4344,19.4344,19.3265,19.3265,11100.0
2008-07-03 11:45:00,19.72,19.8,19.72,19.73,11500.0,19.3265,19.405,19.3265,19.3364,11500.0
2008-07-03 11:50:00,19.76,19.77,19.72,19.74,8200.0,19.3658,19.3756,19.3265,19.3462,8200.0
2008-07-03 11:55:00,19.73,19.78,19.68,19.68,19000.0,19.3364,19.3854,19.2873,19.2873,19000.0
2008-07-03 12:00:00,19.69,19.72,19.66,19.7,12300.0,19.2971,19.3265,19.2677,19.3069,12300.0
2008-07-03 12:05:00,19.72,19.72,19.52,19.54,24900.0,19.3265,19.3265,19.1305,19.1501,24900.0
2008-07-03 12:10:00,19.54,19.62,19.53,19.62,5900.0,19.1501,19.2285,19.1403,19.2285,5900.0
2008-07-03 12:15:00,19.59,19.59,19.49,19.58,21400.0,19.1991,19.1991,19.1011,19.1893,21400.0
2008-07-03 12:20:00,19.57,19.58,19.42,19.42,21200.0,19.1795,19.1893,19.0325,19.0325,21200.0
2008-07-03 12:25:00,19.44,19.52,19.43,19.52,15300.0,19.0521,19.1305,19.0423,19.1305,15300.0
2008-07-03 12:30:00,19.52,19.52,19.48,19.5,17400.0,19.1305,19.1305,19.0913,19.1109,17400.0
2008-07-03 12:35:00,19.51,19.54,19.48,19.49,12800.0,19.1207,19.1501,19.0913,19.1011,12800.0
2008-07-03 12:40:00,19.47,19.49,19.38,19.49,8100.0,19.0815,19.1011,18.9933,19.1011,8100.0
2008-07-03 12:45:00,19.49,19.5,19.47,19.5,9900.0,19.1011,19.1109,19.0815,19.1109,9900.0
2008-07-03 12:50:00,19.5,19.5,19.37,19.42,12300.0,19.1109,19.1109,18.9835,19.0325,12300.0
2008-07-03 12:55:00,19.43,19.47,19.37,19.37,26000.0,19.0423,19.0815,18.9835,18.9835,26000.0
2008-07-07 09:30:00,19.47,19.54,19.44,19.54,5100.0,19.0815,19.1501,19.0521,19.1501,5100.0
2008-07-07 09:35:00,19.54,19.6,19.51,19.59,5200.0,19.1501,19.2089,19.1207,19.1991,5200.0
2008-07-07 09:40:00,19.6,19.6,19.5,19.6,18700.0,19.2089,19.2089,19.1109,19.2089,18700.0
2008-07-07 09:45:00,19.61,19.65,19.55,19.57,24500.0,19.2187,19.2579,19.1599,19.1795,24500.0
2008-07-07 09:50:00,19.55,19.64,19.55,19.61,14500.0,19.1599,19.2481,19.1599,19.2187,14500.0
2008-07-07 09:55:00,19.61,19.63,19.59,19.6,5900.0,19.2187,19.2383,19.1991,19.2089,5900.0
2008-07-07 10:00:00,19.6,19.6,19.51,19.53,10500.0,19.2089,19.2089,19.1207,19.1403,10500.0
2008-07-07 10:05:00,19.52,19.56,19.5,19.5,9400.0,19.1305,19.1697,19.1109,19.1109,9400.0
2008-07-07 10:10:00,19.52,19.52,19.43,19.43,12500.0,19.1305,19.1305,19.0423,19.0423,12500.0
2008-07-07 10:15:00,19.43,19.45,19.27,19.29,17700.0,19.0423,19.0619,18.8855,18.9051,17700.0
2008-07-07 10:20:00,19.27,19.29,19.27,19.28,4400.0,18.8855,18.9051,18.8855,18.8953,4400.0
2008-07-07 10:25:00,19.27,19.27,19.07,19.07,16300.0,18.8855,18.8855,18.6895,18.6895,16300.0
2008-07-07 10:30:00,19.09,19.12,19.06,19.1,21100.0,18.7091,18.7385,18.6797,18.7189,21100.0
2008-07-07 10:35:00,19.11,19.14,19.07,19.09,17500.0,18.7287,18.7581,18.6895,18.7091,17500.0
2008-07-07 10:40:00,19.1,19.12,19.03,19.05,20700.0,18.7189,18.7385,18.6503,18.6699,20700.0
2008-07-07 10:45:00,19.04,19.08,19.02,19.05,17100.0,18.6601,18.6993,18.6405,18.6699,17100.0
2008-07-07 10:50:00,19.04,19.06,19.03,19.05,5300.0,18.6601,18.6797,18.6503,18.6699,5300.0
2008-07-07 10:55:00,19.04,19.04,18.92,18.97,16100.0,18.6601,18.6601,18.5425,18.5915,16100.0
2008-07-07 11:00:00,18.97,18.99,18.96,18.97,7700.0,18.5915,18.6111,18.5817,18.5915,7700.0
2008-07-07 11:05:00,18.98,19.03,18.98,19.0,5800.0,18.6013,18.6503,18.6013,18.6209,5800.0
2008-07-07 11:10:00,19.0,19.02,18.99,19.02,8500.0,18.6209,18.6405,18.6111,18.6405,8500.0
2008-07-07 11:15:00,19.02,19.04,19.02,19.04,7000.0,18.6405,18.6601,18.6405,18.6601,7000.0
2008-07-07 11:20:00,19.04,19.04,19.02,19.02,6600.0,18.6601,18.6601,18.6405,18.6405,6600.0
2008-07-07 11:25:00,19.01,19.05,19.01,19.05,6700.0,18.6307,18.6699,18.6307,18.6699,6700.0
2008-07-07 11:30:00,19.05,19.05,18.87,18.87,58000.0,18.6699,18.6699,18.4935,18.4935,58000.0
2008-07-07 11:35:00,18.87,18.93,18.76,18.93,31900.0,18.4935,18.5523,18.3857,18.5523,31900.0
2008-07-07 11:40:00,18.93,18.96,18.9,18.92,5600.0,18.5523,18.5817,18.5229,18.5425,5600.0
2008-07-07 11:45:00,18.92,19.03,18.92,19.02,60600.0,18.5425,18.6503,18.5425,18.6405,60600.0
2008-07-07 11:50:00,19.02,19.04,19.01,19.04,7100.0,18.6405,18.6601,18.6307,18.6601,7100.0
2008-07-07 11:55:00,19.04,19.07,19.02,19.06,6900.0,18.6601,18.6895,18.6405,18.6797,6900.0
2008-07-07 12:00:00,19.06,19.06,19.02,19.05,7000.0,18.6797,18.6797,18.6405,18.6699,7000.0
2008-07-07 12:05:00,19.05,19.05,19.02,19.02,5200.0,18.6699,18.6699,18.6405,18.6405,5200.0
2008-07-07 12:10:00,19.02,19.02,18.98,18.98,2300.0,18.6405,18.6405,18.6013,18.6013,2300.0
2008-07-07 12:15:00,18.98,19.0,18.96,18.96,5200.0,18.6013,18.6209,18.5817,18.5817,5200.0
2008-07-07 12:20:00,18.96,18.97,18.89,18.93,11600.0,18.5817,18.5915,18.5131,18.5523,11600.0
2008-07-07 12:25:00,18.93,18.97,18.91,18.91,6800.0,18.5523,18.5915,18.5327,18.5327,6800.0
2008-07-07 12:30:00,18.91,19.0,18.91,18.99,8300.0,18.5327,18.6209,18.5327,18.6111,8300.0
2008-07-07 12:35:00,18.98,19.04,18.96,19.03,10700.0,18.6013,18.6601,18.5817,18.6503,10700.0
2008-07-07 12:40:00,19.01,19.03,19.0,19.01,6300.0,18.6307,18.6503,18.6209,18.6307,6300.0
2008-07-07 12:45:00,19.02,19.03,18.98,18.98,5800.0,18.6405,18.6503,18.6013,18.6013,5800.0
2008-07-07 12:50:00,18.98,19.03,18.97,19.02,6500.0,18.6013,18.6503,18.5915,18.6405,6500.0
2008-07-07 12:55:00,19.02,19.02,18.93,18.93,7800.0,18.6405,18.6405,18.5523,18.5523,7800.0
2008-07-07 13:00:00,18.93,18.93,18.9,18.92,7700.0,18.5523,18.5523,18.5229,18.5425,7700.0
2008-07-07 13:05:00,18.91,18.93,18.9,18.9,5800.0,18.5327,18.5523,18.5229,18.5229,5800.0
2008-07-07 13:10:00,18.91,18.94,18.91,18.92,17100.0,18.5327,18.5621,18.5327,18.5425,17100.0
2008-07-07 13:15:00,18.91,18.94,18.9,18.93,7800.0,18.5327,18.5621,18.5229,18.5523,7800.0
2008-07-07 13:20:00,18.93,18.93,18.85,18.89,18500.0,18.5523,18.5523,18.4739,18.5131,18500.0
2008-07-07 13:25:00,18.9,18.92,18.85,18.88,8700.0,18.5229,18.5425,18.4739,18.5033,8700.0
2008-07-07 13:30:00,18.9,18.9,18.88,18.9,4800.0,18.5229,18.5229,18.5033,18.5229,4800.0
2008-07-07 13:35:00,18.89,18.9,18.85,18.85,5000.0,18.5131,18.5229,18.4739,18.4739,5000.0
2008-07-07 13:40:00,18.86,18.9,18.85,18.85,9700.0,18.4837,18.5229,18.4739,18.4739,9700.0
2008-07-07 13:45:00,18.88,18.9,18.85,18.87,4200.0,18.5033,18.5229,18.4739,18.4935,4200.0
2008-07-07 13:50:00,18.87,18.87,18.79,18.81,9700.0,18.4935,18.4935,18.4151,18.4347,9700.0
2008-07-07 13:55:00,18.81,18.85,18.81,18.84,5300.0,18.4347,18.4739,18.4347,18.4641,5300.0
2008-07-07 14:00:00,18.84,18.87,18.84,18.87,8700.0,18.4641,18.4935,18.4641,18.4935,8700.0
2008-07-07 14:05:00,18.86,18.86,18.76,18.81,12600.0,18.4837,18.4837,18.3857,18.4347,12600.0
2008-07-07 14:10:00,18.81,18.9,18.8,18.88,10300.0,18.4347,18.5229,18.4249,18.5033,10300.0
2008-07-07 14:15:00,18.89,18.9,18.87,18.9,11500.0,18.5131,18.5229,18.4935,18.5229,11500.0
2008-07-07 14:20:00,18.9,18.91,18.88,18.89,21600.0,18.5229,18.5327,18.5033,18.5131,21600.0
2008-07-07 14:25:00,18.89,18.9,18.87,18.89,10000.0,18.5131,18.5229,18.4935,18.5131,10000.0
2008-07-07 14:30:00,18.89,18.9,18.89,18.9,8100.0,18.5131,18.5229,18.5131,18.5229,8100.0
2008-07-07 14:35:00,18.89,18.91,18.88,18.89,14700.0,18.5131,18.5327,18.5033,18.5131,14700.0
2008-07-07 14:40:00,18.89,18.9,18.87,18.88,12300.0,18.5131,18.5229,18.4935,18.5033,12300.0
2008-07-07 14:45:00,18.87,18.88,18.82,18.85,15400.0,18.4935,18.5033,18.4445,18.4739,15400.0
2008-07-07 14:50:00,18.86,18.89,18.85,18.85,11000.0,18.4837,18.5131,18.4739,18.4739,11000.0
2008-07-07 14:55:00,18.86,18.92,18.86,18.92,8900.0,18.4837,18.5425,18.4837,18.5425,8900.0
2008-07-07 15:00:00,18.92,19.03,18.92,19.02,12000.0,18.5425,18.6503,18.5425,18.6405,12000.0
2008-07-07 15:05:00,19.01,19.07,19.0,19.07,12100.0,18.6307,18.6895,18.6209,18.6895,12100.0
2008-07-07 15:10:00,19.08,19.15,19.06,19.09,21200.0,18.6993,18.7679,18.6797,18.7091,21200.0
2008-07-07 15:15:00,19.08,19.16,19.07,19.16,10200.0,18.6993,18.7777,18.6895,18.7777,10200.0
2008-07-07 15:20:00,19.19,19.19,19.09,19.13,15000.0,18.8071,18.8071,18.7091,18.7483,15000.0
2008-07-07 15:25:00,19.14,19.28,19.13,19.28,18400.0,18.7581,18.8953,18.7483,18.8953,18400.0
2008-07-07 15:30:00,19.27,19.31,19.24,19.29,33200.0,18.8855,18.9247,18.8561,18.9051,33200.0
2008-07-07 15:35:00,19.3,19.3,19.24,19.27,19300.0,18.9149,18.9149,18.8561,18.8855,19300.0
2008-07-07 15:40:00,19.27,19.31,19.27,19.27,18100.0,18.8855,18.9247,18.8855,18.8855,18100.0
2008-07-07 15:45:00,19.27,19.27,19.19,19.2,23100.0,18.8855,18.8855,18.8071,18.8169,23100.0
2008-07-07 15:50:00,19.21,19.25,19.13,19.13,16600.0,18.8267,18.8659,18.7483,18.7483,16600.0
2008-07-07 15:55:00,19.14,19.2,19.1,19.1,19800.0,18.7581,18.8169,18.7189,18.7189,19800.0
2008-07-08 09:30:00,19.16,19.2,18.93,19.15,5700.0,18.7777,18.8169,18.5523,18.7679,5700.0
2008-07-08 09:35:00,19.15,19.36,19.13,19.31,5300.0,18.7679,18.9737,18.7483,18.9247,5300.0
2008-07-08 09:40:00,19.34,19.6,19.34,19.6,4900.0,18.9541,19.2089,18.9541,19.2089,4900.0
2008-07-08 09:45:00,19.62,19.65,19.48,19.57,10800.0,19.2285,19.2579,19.0913,19.1795,10800.0
2008-07-08 09:50:00,19.53,19.68,19.52,19.66,6800.0,19.1403,19.2873,19.1305,19.2677,6800.0
2008-07-08 09:55:00,19.66,19.66,19.53,19.57,9300.0,19.2677,19.2677,19.1403,19.1795,9300.0
2008-07-08 10:00:00,19.55,19.55,19.41,19.54,19100.0,19.1599,19.1599,19.0227,19.1501,19100.0
2008-07-08 10:05:00,19.54,19.57,19.5,19.54,9900.0,19.1501,19.1795,19.1109,19.1501,9900.0
2008-07-08 10:10:00,19.54,19.54,19.44,19.44,8600.0,19.1501,19.1501,19.0521,19.0521,8600.0
2008-07-08 10:15:00,19.44,19.52,19.41,19.43,4700.0,19.0521,19.1305,19.0227,19.0423,4700.0
2008-07-08 10:20:00,19.41,19.44,19.41,19.42,1100.0,19.0227,19.0521,19.0227,19.0325,1100.0
2008-07-08 10:25:00,19.44,19.46,19.39,19.41,7100.0,19.0521,19.0717,19.0031,19.0227,7100.0
2008-07-08 10:30:00,19.41,19.48,19.4,19.44,4600.0,19.0227,19.0913,19.0129,19.0521,4600.0
2008-07-08 10:35:00,19.44,19.44,19.26,19.29,5000.0,19.0521,19.0521,18.8757,18.9051,5000.0
2008-07-08 10:40:00,19.29,19.3,19.26,19.29,2100.0,18.9051,18.9149,18.8757,18.9051,2100.0
2008-07-08 10:45:00,19.31,19.36,19.3,19.36,3100.0,18.9247,18.9737,18.9149,18.9737,3100.0
2008-07-08 10:50:00,19.32,19.35,19.32,19.33,3000.0,18.9345,18.9639,18.9345,18.9443,3000.0
2008-07-08 10:55:00,19.32,19.37,19.32,19.35,4600.0,18.9345,18.9835,18.9345,18.9639,4600.0
2008-07-08 11:00:00,19.36,19.38,19.33,19.35,5600.0,18.9737,18.9933,18.9443,18.9639,5600.0
2008-07-08 11:05:00,19.35,19.37,19.34,19.35,5400.0,18.9639,18.9835,18.9541,18.9639,5400.0
2008-07-08 11:10:00,19.39,19.42,19.37,19.42,3300.0,19.0031,19.0325,18.9835,19.0325,3300.0
2008-07-08 11:15:00,19.42,19.45,19.4,19.41,15300.0,19.0325,19.0619,19.0129,19.0227,15300.0
2008-07-08 11:20:00,19.43,19.43,19.42,19.43,1300.0,19.0423,19.0423,19.0325,19.0423,1300.0
2008-07-08 11:25:00,19.43,19.53,19.43,19.53,4600.0,19.0423,19.1403,19.0423,19.1403,4600.0
2008-07-08 11:30:00,19.53,19.53,19.5,19.5,3200.0,19.1403,19.1403,19.1109,19.1109,3200.0
2008-07-08 11:35:00,19.5,19.51,19.49,19.5,3500.0,19.1109,19.1207,19.1011,19.1109,3500.0
2008-07-08 11:40:00,19.5,19.5,19.48,19.49,3700.0,19.1109,19.1109,19.0913,19.1011,3700.0
2008-07-08 11:45:00,19.5,19.54,19.49,19.49,5800.0,19.1109,19.1501,19.1011,19.1011,5800.0
2008-07-08 11:50:00,19.49,19.49,19.4,19.44,6600.0,19.1011,19.1011,19.0129,19.0521,6600.0
2008-07-08 11:55:00,19.44,19.44,19.43,19.43,1000.0,19.0521,19.0521,19.0423,19.0423,1000.0
2008-07-08 12:00:00,19.44,19.44,19.35,19.36,5000.0,19.0521,19.0521,18.9639,18.9737,5000.0
2008-07-08 12:05:00,19.37,19.42,19.37,19.39,3200.0,18.9835,19.0325,18.9835,19.0031,3200.0
2008-07-08 12:10:00,19.4,19.42,19.38,19.4,9000.0,19.0129,19.0325,18.9933,19.0129,9000.0
2008-07-08 12:15:00,19.4,19.41,19.39,19.4,2100.0,19.0129,19.0227,19.0031,19.0129,2100.0
2008-07-08 12:20:00,19.39,19.48,19.38,19.47,3900.0,19.0031,19.0913,18.9933,19.0815,3900.0
2008-07-08 12:25:00,19.48,19.48,19.38,19.41,12800.0,19.0913,19.0913,18.9933,19.0227,12800.0
2008-07-08 12:30:00,19.4,19.58,19.39,19.55,10200.0,19.0129,19.1893,19.0031,19.1599,10200.0
2008-07-08 12:35:00,19.55,19.6,19.53,19.55,2200.0,19.1599,19.2089,19.1403,19.1599,2200.0
2008-07-08 12:40:00,19.56,19.57,19.54,19.54,2000.0,19.1697,19.1795,19.1501,19.1501,2000.0
2008-07-08 12:45:00,19.54,19.54,19.49,19.49,4100.0,19.1501,19.1501,19.1011,19.1011,4100.0
2008-07-08 12:50:00,19.48,19.5,19.45,19.45,2800.0,19.0913,19.1109,19.0619,19.0619,2800.0
2008-07-08 12:55:00,19.45,19.45,19.45,19.45,1700.0,19.0619,19.0619,19.0619,19.0619,1700.0
2008-07-08 13:00:00,19.45,19.46,19.4,19.45,15100.0,19.0619,19.0717,19.0129,19.0619,15100.0
2008-07-08 13:05:00,19.45,19.53,19.45,19.51,2700.0,19.0619,19.1403,19.0619,19.1207,2700.0
2008-07-08 13:10:00,19.51,19.52,19.49,19.5,2800.0,19.1207,19.1305,19.1011,19.1109,2800.0
2008-07-08 13:15:00,19.5,19.5,19.42,19.44,6800.0,19.1109,19.1109,19.0325,19.0521,6800.0
2008-07-08 13:20:00,19.44,19.45,19.41,19.42,5500.0,19.0521,19.0619,19.0227,19.0325,5500.0
2008-07-08 13:25:00,19.43,19.45,19.42,19.45,2400.0,19.0423,19.0619,19.0325,19.0619,2400.0
2008-07-08 13:30:00,19.46,19.47,19.43,19.44,4700.0,19.0717,19.0815,19.0423,19.0521,4700.0
2008-07-08 13:35:00,19.43,19.44,19.34,19.34,5300.0,19.0423,19.0521,18.9541,18.9541,5300.0
2008-07-08 13:40:00,19.34,19.43,19.34,19.43,2300.0,18.9541,19.0423,18.9541,19.0423,2300.0
2008-07-08 13:45:00,19.41,19.48,19.41,19.46,2800.0,19.0227,19.0913,19.0227,19.0717,2800.0
2008-07-08 13:50:00,19.48,19.48,19.4,19.4,4100.0,19.0913,19.0913,19.0129,19.0129,4100.0
2008-07-08 13:55:00,19.4,19.4,19.38,19.38,1800.0,19.0129,19.0129,18.9933,18.9933,1800.0
2008-07-08 14:00:00,19.4,19.45,19.39,19.44,5700.0,19.0129,19.0619,19.0031,19.0521,5700.0
2008-07-08 14:05:00,19.43,19.47,19.43,19.44,4200.0,19.0423,19.0815,19.0423,19.0521,4200.0
2008-07-08 14:10:00,19.45,19.45,19.41,19.42,11000.0,19.0619,19.0619,19.0227,19.0325,11000.0
2008-07-08 14:15:00,19.41,19.47,19.41,19.47,4400.0,19.0227,19.0815,19.0227,19.0815,4400.0
2008-07-08 14:20:00,19.48,19.49,19.46,19.47,6200.0,19.0913,19.1011,19.0717,19.0815,6200.0
2008-07-08 14:25:00,19.47,19.5,19.44,19.5,5600.0,19.0815,19.1109,19.0521,19.1109,5600.0
2008-07-08 14:30:00,19.51,19.54,19.5,19.53,5700.0,19.1207,19.1501,19.1109,19.1403,5700.0
2008-07-08 14:35:00,19.54,19.63,19.54,19.63,14600.0,19.1501,19.2383,19.1501,19.2383,14600.0
2008-07-08 14:40:00,19.62,19.74,19.62,19.7,3600.0,19.2285,19.3462,19.2285,19.3069,3600.0
2008-07-08 14:45:00,19.7,19.75,19.68,19.74,9100.0,19.3069,19.356,19.2873,19.3462,9100.0
2008-07-08 14:50:00,19.75,19.84,19.74,19.84,10400.0,19.356,19.4442,19.3462,19.4442,10400.0
2008-07-08 14:55:00,19.83,19.88,19.8,19.88,9700.0,19.4344,19.4834,19.405,19.4834,9700.0
2008-07-08 15:00:00,19.87,19.9,19.84,19.89,9500.0,19.4736,19.503,19.4442,19.4932,9500.0
2008-07-08 15:05:00,19.89,19.91,19.85,19.9,11100.0,19.4932,19.5128,19.454,19.503,11100.0
2008-07-08 15:10:00,19.88,19.9,19.82,19.83,12300.0,19.4834,19.503,19.4246,19.4344,12300.0
2008-07-08 15:15:00,19.83,19.88,19.82,19.87,16200.0,19.4344,19.4834,19.4246,19.4736,16200.0
2008-07-08 15:20:00,19.87,19.87,19.83,19.84,8500.0,19.4736,19.4736,19.4344,19.4442,8500.0
2008-07-08 15:25:00,19.85,19.91,19.8,19.9,11200.0,19.454,19.5128,19.405,19.503,11200.0
2008-07-08 15:30:00,19.89,19.91,19.88,19.9,7900.0,19.4932,19.5128,19.4834,19.503,7900.0
2008-07-08 15:35:00,19.9,19.95,19.83,19.95,12700.0,19.503,19.552,19.4344,19.552,12700.0
2008-07-08 15:40:00,19.95,19.97,19.94,19.95,5000.0,19.552,19.5716,19.5422,19.552,5000.0
2008-07-08 15:45:00,19.95,19.97,19.9,19.9,6000.0,19.552,19.5716,19.503,19.503,6000.0
2008-07-08 15:50:00,19.9,19.97,19.9,19.96,9600.0,19.503,19.5716,19.503,19.5618,9600.0
2008-07-08 15:55:00,19.96,19.97,19.92,19.95,13200.0,19.5618,19.5716,19.5226,19.552,13200.0
2008-07-09 09:30:00,19.99,19.99,19.93,19.93,200.0,19.5912,19.5912,19.5324,19.5324,200.0
2008-07-09 09:35:00,20.04,20.04,19.79,19.82,6700.0,19.6402,19.6402,19.3952,19.4246,6700.0
2008-07-09 09:40:00,19.85,20.02,19.83,20.02,6900.0,19.454,19.6206,19.4344,19.6206,6900.0
2008-07-09 09:45:00,20.02,20.19,20.02,20.1,5500.0,19.6206,19.7872,19.6206,19.699,5500.0
2008-07-09 09:50:00,20.12,20.12,19.82,19.84,6100.0,19.7186,19.7186,19.4246,19.4442,6100.0
2008-07-09 09:55:00,19.85,19.93,19.82,19.87,7200.0,19.454,19.5324,19.4246,19.4736,7200.0
2008-07-09 10:00:00,19.86,19.86,19.69,19.71,9700.0,19.4638,19.4638,19.2971,19.3167,9700.0
2008-07-09 10:05:00,19.7,19.74,19.64,19.72,6500.0,19.3069,19.3462,19.2481,19.3265,6500.0
2008-07-09 10:10:00,19.7,19.73,19.64,19.73,4800.0,19.3069,19.3364,19.2481,19.3364,4800.0
2008-07-09 10:15:00,19.74,19.87,19.72,19.87,7000.0,19.3462,19.4736,19.3265,19.4736,7000.0
2008-07-09 10:20:00,19.89,19.9,19.88,19.89,3900.0,19.4932,19.503,19.4834,19.4932,3900.0
2008-07-09 10:25:00,19.91,19.94,19.91,19.93,900.0,19.5128,19.5422,19.5128,19.5324,900.0
2008-07-09 10:30:00,19.93,19.94,19.9,19.92,5900.0,19.5324,19.5422,19.503,19.5226,5900.0
2008-07-09 10:35:00,19.92,19.92,19.82,19.85,6300.0,19.5226,19.5226,19.4246,19.454,6300.0
2008-07-09 10:40:00,19.88,19.9,19.84,19.87,1900.0,19.4834,19.503,19.4442,19.4736,1900.0
2008-07-09 10:45:00,19.86,19.92,19.81,19.91,4300.0,19.4638,19.5226,19.4148,19.5128,4300.0
2008-07-09 10:50:00,19.9,19.9,19.81,19.82,4200.0,19.503,19.503,19.4148,19.4246,4200.0
2008-07-09 10:55:00,19.82,19.92,19.82,19.92,3600.0,19.4246,19.5226,19.4246,19.5226,3600.0
2008-07-09 11:00:00,19.92,19.99,19.91,19.98,2900.0,19.5226,19.5912,19.5128,19.5814,2900.0
2008-07-09 11:05:00,19.99,19.99,19.97,19.98,2700.0,19.5912,19.5912,19.5716,19.5814,2700.0
2008-07-09 11:10:00,19.98,20.04,19.98,20.0,5900.0,19.5814,19.6402,19.5814,19.601,5900.0
2008-07-09 11:15:00,19.97,20.0,19.96,19.96,3100.0,19.5716,19.601,19.5618,19.5618,3100.0
2008-07-09 11:20:00,19.97,19.98,19.93,19.95,3500.0,19.5716,19.5814,19.5324,19.552,3500.0
2008-07-09 11:25:00,19.95,20.13,19.95,20.13,4500.0,19.552,19.7284,19.552,19.7284,4500.0
2008-07-09 11:30:00,20.14,20.17,20.13,20.16,3500.0,19.7382,19.7676,19.7284,19.7578,3500.0
2008-07-09 11:35:00,20.16,20.16,19.98,19.98,5100.0,19.7578,19.7578,19.5814,19.5814,5100.0
2008-07-09 11:40:00,19.98,20.01,19.98,19.98,1700.0,19.5814,19.6108,19.5814,19.5814,1700.0
2008-07-09 11:45:00,19.99,20.06,19.99,20.06,2400.0,19.5912,19.6598,19.5912,19.6598,2400.0
2008-07-09 11:50:00,20.05,20.05,19.93,19.94,4000.0,19.65,19.65,19.5324,19.5422,4000.0
2008-07-09 11:55:00,19.95,20.02,19.95,19.98,3200.0,19.552,19.6206,19.552,19.5814,3200.0
2008-07-09 12:00:00,19.98,19.98,19.96,19.96,2900.0,19.5814,19.5814,19.5618,19.5618,2900.0
2008-07-09 12:05:00,19.95,19.95,19.9,19.91,1200.0,19.552,19.552,19.503,19.5128,1200.0
2008-07-09 12:10:00,19.91,19.93,19.9,19.9,2700.0,19.5128,19.5324,19.503,19.503,2700.0
2008-07-09 12:15:00,19.91,19.93,19.9,19.93,3200.0,19.5128,19.5324,19.503,19.5324,3200.0
2008-07-09 12:20:00,19.92,19.94,19.92,19.94,1700.0,19.5226,19.5422,19.5226,19.5422,1700.0
2008-07-09 12:25:00,19.96,19.96,19.93,19.93,1600.0,19.5618,19.5618,19.5324,19.5324,1600.0
2008-07-09 12:30:00,19.93,19.93,19.91,19.92,2300.0,19.5324,19.5324,19.5128,19.5226,2300.0
2008-07-09 12:35:00,19.91,19.92,19.73,19.74,5100.0,19.5128,19.5226,19.3364,19.3462,5100.0
2008-07-09 12:40:00,19.74,19.79,19.74,19.77,2500.0,19.3462,19.3952,19.3462,19.3756,2500.0
2008-07-09 12:45:00,19.77,19.77,19.74,19.75,2900.0,19.3756,19.3756,19.3462,19.356,2900.0
2008-07-09 12:50:00,19.75,19.77,19.75,19.77,1300.0,19.356,19.3756,19.356,19.3756,1300.0
2008-07-09 12:55:00,19.78,19.78,19.74,19.75,2200.0,19.3854,19.3854,19.3462,19.356,2200.0
2008-07-09 13:00:00,19.76,19.77,19.68,19.68,5100.0,19.3658,19.3756,19.2873,19.2873,5100.0
2008-07-09 13:05:00,19.67,19.72,19.67,19.71,2100.0,19.2775,19.3265,19.2775,19.3167,2100.0
2008-07-09 13:10:00,19.71,19.76,19.71,19.75,1300.0,19.3167,19.3658,19.3167,19.356,1300.0
2008-07-09 13:15:00,19.75,19.77,19.74,19.77,3300.0,19.356,19.3756,19.3462,19.3756,3300.0
2008-07-09 13:20:00,19.78,19.8,19.77,19.8,2800.0,19.3854,19.405,19.3756,19.405,2800.0
2008-07-09 13:25:00,19.8,19.81,19.78,19.8,1600.0,19.405,19.4148,19.3854,19.405,1600.0
2008-07-09 13:30:00,19.8,19.85,19.79,19.85,2000.0,19.405,19.454,19.3952,19.454,2000.0
2008-07-09 13:35:00,19.84,19.9,19.84,19.87,3100.0,19.4442,19.503,19.4442,19.4736,3100.0
2008-07-09 13:40:00,19.88,19.91,19.87,19.9,2100.0,19.4834,19.5128,19.4736,19.503,2100.0
2008-07-09 13:45:00,19.89,19.9,19.86,19.89,2500.0,19.4932,19.503,19.4638,19.4932,2500.0
2008-07-09 13:50:00,19.87,19.92,19.8,19.8,11300.0,19.4736,19.5226,19.405,19.405,11300.0
2008-07-09 13:55:00,19.79,19.84,19.79,19.84,2200.0,19.3952,19.4442,19.3952,19.4442,2200.0
2008-07-09 14:00:00,19.84,19.85,19.8,19.85,3500.0,19.4442,19.454,19.405,19.454,3500.0
2008-07-09 14:05:00,19.85,19.91,19.84,19.89,3000.0,19.454,19.5128,19.4442,19.4932,3000.0
2008-07-09 14:10:00,19.91,19.92,19.9,19.91,2100.0,19.5128,19.5226,19.503,19.5128,2100.0
2008-07-09 14:15:00,19.92,19.92,19.84,19.84,6200.0,19.5226,19.5226,19.4442,19.4442,6200.0
2008-07-09 14:20:00,19.85,19.87,19.82,19.85,3600.0,19.454,19.4736,19.4246,19.454,3600.0
2008-07-09 14:25:00,19.86,19.89,19.86,19.88,2300.0,19.4638,19.4932,19.4638,19.4834,2300.0
2008-07-09 14:30:00,19.87,19.9,19.83,19.83,4000.0,19.4736,19.503,19.4344,19.4344,4000.0
2008-07-09 14:35:00,19.82,19.83,19.79,19.8,4100.0,19.4246,19.4344,19.3952,19.405,4100.0
2008-07-09 14:40:00,19.81,19.81,19.73,19.74,6300.0,19.4148,19.4148,19.3364,19.3462,6300.0
2008-07-09 14:45:00,19.72,19.76,19.7,19.74,2100.0,19.3265,19.3658,19.3069,19.3462,2100.0
2008-07-09 14:50:00,19.73,19.74,19.58,19.64,5500.0,19.3364,19.3462,19.1893,19.2481,5500.0
2008-07-09 14:55:00,19.64,19.68,19.6,19.67,3900.0,19.2481,19.2873,19.2089,19.2775,3900.0
2008-07-09 15:00:00,19.66,19.66,19.57,19.63,3100.0,19.2677,19.2677,19.1795,19.2383,3100.0
2008-07-09 15:05:00,19.61,19.65,19.56,19.56,4700.0,19.2187,19.2579,19.1697,19.1697,4700.0
2008-07-09 15:10:00,19.57,19.61,19.5,19.53,8000.0,19.1795,19.2187,19.1109,19.1403,8000.0
2008-07-09 15:15:00,19.54,19.56,19.5,19.52,4600.0,19.1501,19.1697,19.1109,19.1305,4600.0
2008-07-09 15:20:00,19.52,19.56,19.52,19.56,4700.0,19.1305,19.1697,19.1305,19.1697,4700.0
2008-07-09 15:25:00,19.57,19.6,19.54,19.54,4500.0,19.1795,19.2089,19.1501,19.1501,4500.0
2008-07-09 15:30:00,19.53,19.55,19.51,19.53,5200.0,19.1403,19.1599,19.1207,19.1403,5200.0
2008-07-09 15:35:00,19.53,19.54,19.44,19.44,7900.0,19.1403,19.1501,19.0521,19.0521,7900.0
2008-07-09 15:40:00,19.44,19.46,19.32,19.33,9900.0,19.0521,19.0717,18.9345,18.9443,9900.0
2008-07-09 15:45:00,19.33,19.4,19.3,19.39,7400.0,18.9443,19.0129,18.9149,19.0031,7400.0
2008-07-09 15:50:00,19.4,19.42,19.39,19.39,7900.0,19.0129,19.0325,19.0031,19.0031,7900.0
2008-07-09 15:55:00,19.38,19.4,19.33,19.38,10800.0,18.9933,19.0129,18.9443,18.9933,10800.0
2008-07-10 09:30:00,19.45,19.59,19.45,19.5,8000.0,19.0619,19.1991,19.0619,19.1109,8000.0
2008-07-10 09:35:00,19.53,19.85,19.5,19.71,12700.0,19.1403,19.454,19.1109,19.3167,12700.0
2008-07-10 09:40:00,19.76,20.1,19.71,20.08,7400.0,19.3658,19.699,19.3167,19.6794,7400.0
2008-07-10 09:45:00,20.06,20.09,19.89,20.09,12800.0,19.6598,19.6892,19.4932,19.6892,12800.0
2008-07-10 09:50:00,20.06,20.08,19.85,19.92,8100.0,19.6598,19.6794,19.454,19.5226,8100.0
2008-07-10 09:55:00,19.94,19.95,19.9,19.95,5800.0,19.5422,19.552,19.503,19.552,5800.0
2008-07-10 10:00:00,19.95,19.99,19.92,19.95,9600.0,19.552,19.5912,19.5226,19.552,9600.0
2008-07-10 10:05:00,19.92,19.98,19.81,19.97,5200.0,19.5226,19.5814,19.4148,19.5716,5200.0
2008-07-10 10:10:00,19.96,20.03,19.87,19.91,4800.0,19.5618,19.6304,19.4736,19.5128,4800.0
2008-07-10 10:15:00,19.9,19.91,19.83,19.86,6300.0,19.503,19.5128,19.4344,19.4638,6300.0
2008-07-10 10:20:00,19.88,20.0,19.85,19.99,7000.0,19.4834,19.601,19.454,19.5912,7000.0
2008-07-10 10:25:00,19.99,20.1,19.94,20.06,10700.0,19.5912,19.699,19.5422,19.6598,10700.0
2008-07-10 10:30:00,20.1,20.1,20.0,20.07,11400.0,19.699,19.699,19.601,19.6696,11400.0
2008-07-10 10:35:00,20.09,20.18,20.08,20.15,9200.0,19.6892,19.7774,19.6794,19.748,9200.0
2008-07-10 10:40:00,20.12,20.16,19.95,20.05,44700.0,19.7186,19.7578,19.552,19.65,44700.0
2008-07-10 10:45:00,20.06,20.13,20.05,20.06,5400.0,19.6598,19.7284,19.65,19.6598,5400.0
2008-07-10 10:50:00,20.07,20.09,19.99,20.01,7400.0,19.6696,19.6892,19.5912,19.6108,7400.0
2008-07-10 10:55:00,20.01,20.01,19.89,19.91,4200.0,19.6108,19.6108,19.4932,19.5128,4200.0
2008-07-10 11:00:00,19.9,20.17,19.89,20.13,6300.0,19.503,19.7676,19.4932,19.7284,6300.0
2008-07-10 11:05:00,20.1,20.12,19.94,19.96,6700.0,19.699,19.7186,19.5422,19.5618,6700.0
2008-07-10 11:10:00,19.99,20.14,19.99,20.05,5200.0,19.5912,19.7382,19.5912,19.65,5200.0
2008-07-10 11:15:00,20.07,20.07,19.81,19.83,6200.0,19.6696,19.6696,19.4148,19.4344,6200.0
2008-07-10 11:20:00,19.83,19.9,19.75,19.81,5000.0,19.4344,19.503,19.356,19.4148,5000.0
2008-07-10 11:25:00,19.78,19.82,19.77,19.81,4700.0,19.3854,19.4246,19.3756,19.4148,4700.0
2008-07-10 11:30:00,19.78,19.99,19.78,19.93,4400.0,19.3854,19.5912,19.3854,19.5324,4400.0
2008-07-10 11:35:00,19.92,20.02,19.92,19.98,2500.0,19.5226,19.6206,19.5226,19.5814,2500.0
2008-07-10 11:40:00,20.0,20.02,19.9,19.9,2900.0,19.601,19.6206,19.503,19.503,2900.0
2008-07-10 11:45:00,19.91,19.99,19.9,19.95,2700.0,19.5128,19.5912,19.503,19.552,2700.0
2008-07-10 11:50:00,19.95,19.99,19.95,19.99,1300.0,19.552,19.5912,19.552,19.5912,1300.0
2008-07-10 11:55:00,20.0,20.01,19.96,20.0,3900.0,19.601,19.6108,19.5618,19.601,3900.0
2008-07-10 12:00:00,20.04,20.1,20.03,20.09,1900.0,19.6402,19.699,19.6304,19.6892,1900.0
2008-07-10 12:05:00,20.1,20.11,20.04,20.08,10000.0,19.699,19.7088,19.6402,19.6794,10000.0
2008-07-10 12:10:00,20.06,20.13,20.06,20.13,1400.0,19.6598,19.7284,19.6598,19.7284,1400.0
2008-07-10 12:15:00,20.12,20.16,20.12,20.15,2800.0,19.7186,19.7578,19.7186,19.748,2800.0
2008-07-10 12:20:00,20.15,20.15,20.09,20.12,1500.0,19.748,19.748,19.6892,19.7186,1500.0
2008-07-10 12:25:00,20.11,20.11,20.07,20.07,4700.0,19.7088,19.7088,19.6696,19.6696,4700.0
2008-07-10 12:30:00,20.07,20.1,20.05,20.1,2200.0,19.6696,19.699,19.65,19.699,2200.0
2008-07-10 12:35:00,20.1,20.11,20.1,20.11,700.0,19.699,19.7088,19.699,19.7088,700.0
2008-07-10 12:40:00,20.1,20.11,20.06,20.06,3200.0,19.699,19.7088,19.6598,19.6598,3200.0
2008-07-10 12:45:00,20.05,20.07,20.05,20.06,1600.0,19.65,19.6696,19.65,19.6598,1600.0
2008-07-10 12:50:00,20.07,20.07,19.94,19.94,5500.0,19.6696,19.6696,19.5422,19.5422,5500.0
2008-07-10 12:55:00,19.95,19.96,19.92,19.95,2900.0,19.552,19.5618,19.5226,19.552,2900.0
2008-07-10 13:00:00,19.96,20.03,19.94,20.02,5300.0,19.5618,19.6304,19.5422,19.6206,5300.0
2008-07-10 13:05:00,20.02,20.03,19.97,20.01,4100.0,19.6206,19.6304,19.5716,19.6108,4100.0
2008-07-10 13:10:00,19.98,20.06,19.98,20.06,3000.0,19.5814,19.6598,19.5814,19.6598,3000.0
2008-07-10 13:15:00,20.08,20.12,20.06,20.09,3300.0,19.6794,19.7186,19.6598,19.6892,3300.0
2008-07-10 13:20:00,20.08,20.11,20.06,20.07,3700.0,19.6794,19.7088,19.6598,19.6696,3700.0
2008-07-10 13:25:00,20.07,20.11,20.04,20.1,2900.0,19.6696,19.7088,19.6402,19.699,2900.0
2008-07-10 13:30:00,20.1,20.15,20.09,20.14,4000.0,19.699,19.748,19.6892,19.7382,4000.0
2008-07-10 13:35:00,20.15,20.24,20.12,20.16,7400.0,19.748,19.8362,19.7186,19.7578,7400.0
2008-07-10 13:40:00,20.16,20.2,20.14,20.14,2100.0,19.7578,19.797,19.7382,19.7382,2100.0
2008-07-10 13:45:00,20.14,20.2,20.14,20.17,2200.0,19.7382,19.797,19.7382,19.7676,2200.0
2008-07-10 13:50:00,20.17,20.17,20.15,20.17,1900.0,19.7676,19.7676,19.748,19.7676,1900.0
2008-07-10 13:55:00,20.17,20.18,20.1,20.12,1600.0,19.7676,19.7774,19.699,19.7186,1600.0
2008-07-10 14:00:00,20.11,20.13,20.09,20.1,3300.0,19.7088,19.7284,19.6892,19.699,3300.0
2008-07-10 14:05:00,20.09,20.1,20.03,20.04,4900.0,19.6892,19.699,19.6304,19.6402,4900.0
2008-07-10 14:10:00,20.03,20.04,19.9,19.9,5600.0,19.6304,19.6402,19.503,19.503,5600.0
2008-07-10 14:15:00,19.92,19.93,19.87,19.87,8400.0,19.5226,19.5324,19.4736,19.4736,8400.0
2008-07-10 14:20:00,19.86,19.9,19.86,19.87,4400.0,19.4638,19.503,19.4638,19.4736,4400.0
2008-07-10 14:25:00,19.83,19.83,19.7,19.77,9300.0,19.4344,19.4344,19.3069,19.3756,9300.0
2008-07-10 14:30:00,19.77,19.82,19.67,19.69,5600.0,19.3756,19.4246,19.2775,19.2971,5600.0
2008-07-10 14:35:00,19.7,19.78,19.7,19.76,3000.0,19.3069,19.3854,19.3069,19.3658,3000.0
2008-07-10 14:40:00,19.75,19.77,19.65,19.65,3800.0,19.356,19.3756,19.2579,19.2579,3800.0
2008-07-10 14:45:00,19.65,19.7,19.65,19.67,3500.0,19.2579,19.3069,19.2579,19.2775,3500.0
2008-07-10 14:50:00,19.67,19.68,19.58,19.6,5000.0,19.2775,19.2873,19.1893,19.2089,5000.0
2008-07-10 14:55:00,19.59,19.66,19.55,19.58,8600.0,19.1991,19.2677,19.1599,19.1893,8600.0
2008-07-10 15:00:00,19.6,19.73,19.58,19.69,6500.0,19.2089,19.3364,19.1893,19.2971,6500.0
2008-07-10 15:05:00,19.74,19.82,19.71,19.82,8100.0,19.3462,19.4246,19.3167,19.4246,8100.0
2008-07-10 15:10:00,19.8,19.85,19.73,19.84,3800.0,19.405,19.454,19.3364,19.4442,3800.0
2008-07-10 15:15:00,19.83,19.89,19.81,19.82,5200.0,19.4344,19.4932,19.4148,19.4246,5200.0
2008-07-10 15:20:00,19.81,19.94,19.81,19.94,8600.0,19.4148,19.5422,19.4148,19.5422,8600.0
2008-07-10 15:25:00,19.94,19.98,19.87,19.96,8300.0,19.5422,19.5814,19.4736,19.5618,8300.0
2008-07-10 15:30:00,19.95,19.97,19.86,19.88,9300.0,19.552,19.5716,19.4638,19.4834,9300.0
2008-07-10 15:35:00,19.86,19.86,19.82,19.85,5300.0,19.4638,19.4638,19.4246,19.454,5300.0
2008-07-10 15:40:00,19.84,19.96,19.81,19.89,7000.0,19.4442,19.5618,19.4148,19.4932,7000.0
2008-07-10 15:45:00,19.9,19.92,19.83,19.91,9200.0,19.503,19.5226,19.4344,19.5128,9200.0
2008-07-10 15:50:00,19.91,19.91,19.85,19.9,7700.0,19.5128,19.5128,19.454,19.503,7700.0
2008-07-10 15:55:00,19.88,19.9,19.86,19.87,11400.0,19.4834,19.503,19.4638,19.4736,11400.0
2008-07-11 09:35:00,19.57,19.65,19.38,19.53,6000.0,19.1795,19.2579,18.9933,19.1403,6000.0
2008-07-11 09:40:00,19.49,19.6,19.39,19.6,5100.0,19.1011,19.2089,19.0031,19.2089,5100.0
2008-07-11 09:45:00,19.65,19.78,19.64,19.7,7100.0,19.2579,19.3854,19.2481,19.3069,7100.0
2008-07-11 09:50:00,19.74,19.78,19.58,19.77,6300.0,19.3462,19.3854,19.1893,19.3756,6300.0
2008-07-11 09:55:00,19.78,20.0,19.75,19.86,9500.0,19.3854,19.601,19.356,19.4638,9500.0
2008-07-11 10:00:00,19.94,19.97,19.86,19.97,5400.0,19.5422,19.5716,19.4638,19.5716,5400.0
2008-07-11 10:05:00,19.96,19.99,19.84,19.91,6600.0,19.5618,19.5912,19.4442,19.5128,6600.0
2008-07-11 10:10:00,19.9,19.95,19.84,19.93,4000.0,19.503,19.552,19.4442,19.5324,4000.0
2008-07-11 10:15:00,19.95,19.95,19.74,19.77,6100.0,19.552,19.552,19.3462,19.3756,6100.0
2008-07-11 10:20:00,19.78,19.82,19.7,19.82,4000.0,19.3854,19.4246,19.3069,19.4246,4000.0
2008-07-11 10:25:00,19.84,19.93,19.45,19.66,9300.0,19.4442,19.5324,19.0619,19.2677,9300.0
2008-07-11 10:30:00,19.71,19.77,19.57,19.77,6200.0,19.3167,19.3756,19.1795,19.3756,6200.0
2008-07-11 10:35:00,19.73,19.77,19.69,19.71,6200.0,19.3364,19.3756,19.2971,19.3167,6200.0
2008-07-11 10:40:00,19.74,19.81,19.73,19.81,2700.0,19.3462,19.4148,19.3364,19.4148,2700.0
2008-07-11 10:45:00,19.79,19.83,19.79,19.81,1000.0,19.3952,19.4344,19.3952,19.4148,1000.0
2008-07-11 10:50:00,19.83,19.87,19.82,19.86,6300.0,19.4344,19.4736,19.4246,19.4638,6300.0
2008-07-11 10:55:00,19.82,19.9,19.81,19.86,9400.0,19.4246,19.503,19.4148,19.4638,9400.0
2008-07-11 11:00:00,19.88,19.89,19.84,19.84,9100.0,19.4834,19.4932,19.4442,19.4442,9100.0
2008-07-11 11:05:00,19.82,19.89,19.82,19.89,13600.0,19.4246,19.4932,19.4246,19.4932,13600.0
2008-07-11 11:10:00,19.88,19.91,19.85,19.85,13000.0,19.4834,19.5128,19.454,19.454,13000.0
2008-07-11 11:15:00,19.84,19.88,19.68,19.72,12000.0,19.4442,19.4834,19.2873,19.3265,12000.0
2008-07-11 11:20:00,19.72,19.76,19.72,19.76,2100.0,19.3265,19.3658,19.3265,19.3658,2100.0
2008-07-11 11:25:00,19.78,19.81,19.73,19.75,8300.0,19.3854,19.4148,19.3364,19.356,8300.0
2008-07-11 11:30:00,19.75,19.79,19.66,19.78,3600.0,19.356,19.3952,19.2677,19.3854,3600.0
2008-07-11 11:35:00,19.78,19.89,19.78,19.88,2500.0,19.3854,19.4932,19.3854,19.4834,2500.0
2008-07-11 11:40:00,19.89,19.94,19.89,19.94,2200.0,19.4932,19.5422,19.4932,19.5422,2200.0
2008-07-11 11:45:00,19.94,19.97,19.94,19.95,4800.0,19.5422,19.5716,19.5422,19.552,4800.0
2008-07-11 11:50:00,19.95,19.95,19.87,19.88,4800.0,19.552,19.552,19.4736,19.4834,4800.0
2008-07-11 11:55:00,19.88,19.96,19.88,19.96,3500.0,19.4834,19.5618,19.4834,19.5618,3500.0
2008-07-11 12:00:00,19.97,19.97,19.93,19.96,6000.0,19.5716,19.5716,19.5324,19.5618,6000.0
2008-07-11 12:05:00,19.96,19.96,19.84,19.84,6900.0,19.5618,19.5618,19.4442,19.4442,6900.0
2008-07-11 12:10:00,19.85,19.94,19.84,19.94,3100.0,19.454,19.5422,19.4442,19.5422,3100.0
2008-07-11 12:15:00,19.93,19.93,19.84,19.87,7300.0,19.5324,19.5324,19.4442,19.4736,7300.0
2008-07-11 12:20:00,19.87,19.9,19.86,19.88,4600.0,19.4736,19.503,19.4638,19.4834,4600.0
2008-07-11 12:25:00,19.89,19.92,19.89,19.92,1600.0,19.4932,19.5226,19.4932,19.5226,1600.0
2008-07-11 12:30:00,19.9,19.9,19.8,19.83,6200.0,19.503,19.503,19.405,19.4344,6200.0
2008-07-11 12:35:00,19.84,19.89,19.76,19.76,5100.0,19.4442,19.4932,19.3658,19.3658,5100.0
2008-07-11 12:40:00,19.76,19.88,19.71,19.88,10500.0,19.3658,19.4834,19.3167,19.4834,10500.0
2008-07-11 12:45:00,19.87,19.91,19.87,19.9,2500.0,19.4736,19.5128,19.4736,19.503,2500.0
2008-07-11 12:50:00,19.9,19.92,19.76,19.77,4500.0,19.503,19.5226,19.3658,19.3756,4500.0
2008-07-11 12:55:00,19.78,19.79,19.74,19.74,2400.0,19.3854,19.3952,19.3462,19.3462,2400.0
2008-07-11 13:00:00,19.74,19.81,19.7,19.8,3400.0,19.3462,19.4148,19.3069,19.405,3400.0
2008-07-11 13:05:00,19.82,19.87,19.81,19.86,3100.0,19.4246,19.4736,19.4148,19.4638,3100.0
2008-07-11 13:10:00,19.84,19.85,19.74,19.82,7200.0,19.4442,19.454,19.3462,19.4246,7200.0
2008-07-11 13:15:00,19.83,19.98,19.83,19.97,5800.0,19.4344,19.5814,19.4344,19.5716,5800.0
2008-07-11 13:20:00,19.98,19.99,19.93,19.99,4200.0,19.5814,19.5912,19.5324,19.5912,4200.0
2008-07-11 13:25:00,19.97,20.0,19.94,19.95,4800.0,19.5716,19.601,19.5422,19.552,4800.0
2008-07-11 13:30:00,19.96,19.96,19.9,19.92,4600.0,19.5618,19.5618,19.503,19.5226,4600.0
2008-07-11 13:35:00,19.93,20.09,19.93,20.09,4500.0,19.5324,19.6892,19.5324,19.6892,4500.0
2008-07-11 13:40:00,20.09,20.17,20.08,20.1,8100.0,19.6892,19.7676,19.6794,19.699,8100.0
2008-07-11 13:45:00,20.09,20.13,20.02,20.04,4600.0,19.6892,19.7284,19.6206,19.6402,4600.0
2008-07-11 13:50:00,20.02,20.03,19.98,20.01,2900.0,19.6206,19.6304,19.5814,19.6108,2900.0
2008-07-11 13:55:00,20.01,20.12,20.01,20.08,4800.0,19.6108,19.7186,19.6108,19.6794,4800.0
2008-07-11 14:00:00,20.1,20.12,20.04,20.12,4800.0,19.699,19.7186,19.6402,19.7186,4800.0
2008-07-11 14:05:00,20.12,20.23,20.06,20.09,8400.0,19.7186,19.8264,19.6598,19.6892,8400.0
2008-07-11 14:10:00,20.11,20.18,20.08,20.17,5400.0,19.7088,19.7774,19.6794,19.7676,5400.0
2008-07-11 14:15:00,20.19,20.19,20.1,20.1,4600.0,19.7872,19.7872,19.699,19.699,4600.0
2008-07-11 14:20:00,20.1,20.1,19.93,19.95,7200.0,19.699,19.699,19.5324,19.552,7200.0
2008-07-11 14:25:00,19.95,20.04,19.95,20.03,2800.0,19.552,19.6402,19.552,19.6304,2800.0
2008-07-11 14:30:00,20.03,20.03,19.92,19.92,5400.0,19.6304,19.6304,19.5226,19.5226,5400.0
2008-07-11 14:35:00,19.92,20.04,19.92,20.01,4800.0,19.5226,19.6402,19.5226,19.6108,4800.0
2008-07-11 14:40:00,20.01,20.05,19.96,20.05,9800.0,19.6108,19.65,19.5618,19.65,9800.0
2008-07-11 14:45:00,20.05,20.25,20.04,20.24,11600.0,19.65,19.846,19.6402,19.8362,11600.0
2008-07-11 14:50:00,20.26,20.36,20.05,20.19,19400.0,19.8558,19.9538,19.65,19.7872,19400.0
2008-07-11 14:55:00,20.18,20.32,20.03,20.28,18500.0,19.7774,19.9146,19.6304,19.8754,18500.0
2008-07-11 15:00:00,20.29,20.48,20.18,20.33,23800.0,19.8852,20.0714,19.7774,19.9244,23800.0
2008-07-11 15:05:00,20.34,20.38,20.22,20.35,15600.0,19.9342,19.9734,19.8166,19.944,15600.0
2008-07-11 15:10:00,20.39,20.4,20.12,20.12,10600.0,19.9832,19.993,19.7186,19.7186,10600.0
2008-07-11 15:15:00,20.11,20.23,20.11,20.22,6000.0,19.7088,19.8264,19.7088,19.8166,6000.0
2008-07-11 15:20:00,20.19,20.29,20.0,20.02,22000.0,19.7872,19.8852,19.601,19.6206,22000.0
2008-07-11 15:25:00,20.04,20.1,19.92,19.96,14400.0,19.6402,19.699,19.5226,19.5618,14400.0
2008-07-11 15:30:00,20.01,20.04,19.77,19.87,19400.0,19.6108,19.6402,19.3756,19.4736,19400.0
2008-07-11 15:35:00,19.89,19.98,19.87,19.87,12500.0,19.4932,19.5814,19.4736,19.4736,12500.0
2008-07-11 15:40:00,19.9,19.96,19.8,19.9,21700.0,19.503,19.5618,19.405,19.503,21700.0
2008-07-11 15:45:00,19.9,19.93,19.84,19.9,29200.0,19.503,19.5324,19.4442,19.503,29200.0
2008-07-11 15:50:00,19.9,19.98,19.89,19.9,32600.0,19.503,19.5814,19.4932,19.503,32600.0
2008-07-11 15:55:00,19.89,19.95,19.87,19.95,41000.0,19.4932,19.552,19.4736,19.552,41000.0
2008-07-14 09:30:00,20.15,20.39,20.13,20.13,3400.0,19.748,19.9832,19.7284,19.7284,3400.0
2008-07-14 09:35:00,20.02,20.21,20.02,20.21,2200.0,19.6206,19.8068,19.6206,19.8068,2200.0
2008-07-14 09:40:00,20.21,20.21,20.0,20.0,4500.0,19.8068,19.8068,19.601,19.601,4500.0
2008-07-14 09:45:00,20.01,20.02,19.91,19.93,5100.0,19.6108,19.6206,19.5128,19.5324,5100.0
2008-07-14 09:50:00,19.95,19.99,19.88,19.88,3800.0,19.552,19.5912,19.4834,19.4834,3800.0
2008-07-14 09:55:00,19.89,19.91,19.74,19.75,4200.0,19.4932,19.5128,19.3462,19.356,4200.0
2008-07-14 10:00:00,19.75,19.75,19.58,19.62,6200.0,19.356,19.356,19.1893,19.2285,6200.0
2008-07-14 10:05:00,19.6,19.79,19.6,19.78,4800.0,19.2089,19.3952,19.2089,19.3854,4800.0
2008-07-14 10:10:00,19.74,19.91,19.65,19.91,4400.0,19.3462,19.5128,19.2579,19.5128,4400.0
2008-07-14 10:15:00,19.93,19.95,19.86,19.86,4900.0,19.5324,19.552,19.4638,19.4638,4900.0
2008-07-14 10:20:00,19.86,19.93,19.63,19.63,4400.0,19.4638,19.5324,19.2383,19.2383,4400.0
2008-07-14 10:25:00,19.63,19.67,19.55,19.66,4300.0,19.2383,19.2775,19.1599,19.2677,4300.0
2008-07-14 10:30:00,19.73,19.88,19.69,19.69,8100.0,19.3364,19.4834,19.2971,19.2971,8100.0
2008-07-14 10:35:00,19.7,19.83,19.66,19.7,8500.0,19.3069,19.4344,19.2677,19.3069,8500.0
2008-07-14 10:40:00,19.7,19.74,19.6,19.6,3400.0,19.3069,19.3462,19.2089,19.2089,3400.0
2008-07-14 10:45:00,19.61,19.66,19.53,19.66,2500.0,19.2187,19.2677,19.1403,19.2677,2500.0
2008-07-14 10:50:00,19.66,19.83,19.66,19.83,5900.0,19.2677,19.4344,19.2677,19.4344,5900.0
2008-07-14 10:55:00,19.84,19.96,19.84,19.96,4600.0,19.4442,19.5618,19.4442,19.5618,4600.0
2008-07-14 11:00:00,19.95,19.95,19.77,19.77,4900.0,19.552,19.552,19.3756,19.3756,4900.0
2008-07-14 11:05:00,19.78,19.84,19.78,19.81,2200.0,19.3854,19.4442,19.3854,19.4148,2200.0
2008-07-14 11:10:00,19.81,19.81,19.71,19.78,3100.0,19.4148,19.4148,19.3167,19.3854,3100.0
2008-07-14 11:15:00,19.8,19.87,19.79,19.87,2900.0,19.405,19.4736,19.3952,19.4736,2900.0
2008-07-14 11:20:00,19.85,19.87,19.66,19.72,6400.0,19.454,19.4736,19.2677,19.3265,6400.0
2008-07-14 11:25:00,19.75,19.83,19.75,19.83,800.0,19.356,19.4344,19.356,19.4344,800.0
2008-07-14 11:30:00,19.83,19.84,19.71,19.75,3900.0,19.4344,19.4442,19.3167,19.356,3900.0
2008-07-14 11:35:00,19.77,19.82,19.77,19.81,1200.0,19.3756,19.4246,19.3756,19.4148,1200.0
2008-07-14 11:40:00,19.81,19.92,19.8,19.91,2300.0,19.4148,19.5226,19.405,19.5128,2300.0
2008-07-14 11:45:00,19.92,19.93,19.86,19.87,6600.0,19.5226,19.5324,19.4638,19.4736,6600.0
2008-07-14 11:50:00,19.86,19.89,19.77,19.81,4300.0,19.4638,19.4932,19.3756,19.4148,4300.0
2008-07-14 11:55:00,19.75,19.76,19.61,19.68,4800.0,19.356,19.3658,19.2187,19.2873,4800.0
2008-07-14 12:00:00,19.67,19.73,19.64,19.68,2700.0,19.2775,19.3364,19.2481,19.2873,2700.0
2008-07-14 12:05:00,19.68,19.73,19.66,19.66,2100.0,19.2873,19.3364,19.2677,19.2677,2100.0
2008-07-14 12:10:00,19.67,19.67,19.65,19.65,1800.0,19.2775,19.2775,19.2579,19.2579,1800.0
2008-07-14 12:15:00,19.64,19.7,19.64,19.7,4100.0,19.2481,19.3069,19.2481,19.3069,4100.0
2008-07-14 12:20:00,19.7,19.73,19.7,19.7,2300.0,19.3069,19.3364,19.3069,19.3069,2300.0
2008-07-14 12:25:00,19.73,19.73,19.71,19.73,1100.0,19.3364,19.3364,19.3167,19.3364,1100.0
2008-07-14 12:30:00,19.73,19.73,19.62,19.62,2900.0,19.3364,19.3364,19.2285,19.2285,2900.0
2008-07-14 12:35:00,19.61,19.64,19.6,19.61,2300.0,19.2187,19.2481,19.2089,19.2187,2300.0
2008-07-14 12:40:00,19.63,19.63,19.61,19.63,2400.0,19.2383,19.2383,19.2187,19.2383,2400.0
2008-07-14 12:45:00,19.62,19.65,19.61,19.64,1400.0,19.2285,19.2579,19.2187,19.2481,1400.0
2008-07-14 12:50:00,19.63,19.69,19.63,19.69,2400.0,19.2383,19.2971,19.2383,19.2971,2400.0
2008-07-14 12:55:00,19.72,19.73,19.67,19.67,1900.0,19.3265,19.3364,19.2775,19.2775,1900.0
2008-07-14 13:00:00,19.67,19.67,19.63,19.63,2000.0,19.2775,19.2775,19.2383,19.2383,2000.0
2008-07-14 13:05:00,19.63,19.63,19.61,19.62,3200.0,19.2383,19.2383,19.2187,19.2285,3200.0
2008-07-14 13:10:00,19.63,19.64,19.61,19.64,1800.0,19.2383,19.2481,19.2187,19.2481,1800.0
2008-07-14 13:15:00,19.62,19.63,19.61,19.61,1200.0,19.2285,19.2383,19.2187,19.2187,1200.0
2008-07-14 13:20:00,19.62,19.64,19.62,19.63,2300.0,19.2285,19.2481,19.2285,19.2383,2300.0
2008-07-14 13:25:00,19.64,19.65,19.61,19.61,2400.0,19.2481,19.2579,19.2187,19.2187,2400.0
2008-07-14 13:30:00,19.61,19.62,19.6,19.62,2900.0,19.2187,19.2285,19.2089,19.2285,2900.0
2008-07-14 13:35:00,19.63,19.63,19.6,19.6,3200.0,19.2383,19.2383,19.2089,19.2089,3200.0
2008-07-14 13:40:00,19.62,19.73,19.62,19.73,4600.0,19.2285,19.3364,19.2285,19.3364,4600.0
2008-07-14 13:45:00,19.73,19.78,19.73,19.76,3200.0,19.3364,19.3854,19.3364,19.3658,3200.0
2008-07-14 13:50:00,19.76,19.76,19.69,19.7,2400.0,19.3658,19.3658,19.2971,19.3069,2400.0
2008-07-14 13:55:00,19.7,19.7,19.65,19.66,2100.0,19.3069,19.3069,19.2579,19.2677,2100.0
2008-07-14 14:00:00,19.67,19.74,19.65,19.74,1900.0,19.2775,19.3462,19.2579,19.3462,1900.0
2008-07-14 14:05:00,19.72,19.79,19.72,19.79,3500.0,19.3265,19.3952,19.3265,19.3952,3500.0
2008-07-14 14:10:00,19.76,19.8,19.74,19.74,2900.0,19.3658,19.405,19.3462,19.3462,2900.0
2008-07-14 14:15:00,19.72,19.74,19.7,19.73,2700.0,19.3265,19.3462,19.3069,19.3364,2700.0
2008-07-14 14:20:00,19.72,19.72,19.7,19.71,2800.0,19.3265,19.3265,19.3069,19.3167,2800.0
2008-07-14 14:25:00,19.72,19.79,19.72,19.79,1900.0,19.3265,19.3952,19.3265,19.3952,1900.0
2008-07-14 14:30:00,19.78,19.78,19.74,19.76,7400.0,19.3854,19.3854,19.3462,19.3658,7400.0
2008-07-14 14:35:00,19.77,19.77,19.72,19.72,2600.0,19.3756,19.3756,19.3265,19.3265,2600.0
2008-07-14 14:40:00,19.71,19.71,19.61,19.61,3800.0,19.3167,19.3167,19.2187,19.2187,3800.0
2008-07-14 14:45:00,19.63,19.63,19.6,19.61,5100.0,19.2383,19.2383,19.2089,19.2187,5100.0
2008-07-14 14:50:00,19.61,19.63,19.54,19.58,7400.0,19.2187,19.2383,19.1501,19.1893,7400.0
2008-07-14 14:55:00,19.6,19.63,19.58,19.63,2000.0,19.2089,19.2383,19.1893,19.2383,2000.0
2008-07-14 15:00:00,19.65,19.67,19.62,19.65,3500.0,19.2579,19.2775,19.2285,19.2579,3500.0
2008-07-14 15:05:00,19.63,19.64,19.53,19.58,3500.0,19.2383,19.2481,19.1403,19.1893,3500.0
2008-07-14 15:10:00,19.58,19.62,19.58,19.61,2400.0,19.1893,19.2285,19.1893,19.2187,2400.0
2008-07-14 15:15:00,19.61,19.62,19.59,19.6,7500.0,19.2187,19.2285,19.1991,19.2089,7500.0
2008-07-14 15:20:00,19.6,19.74,19.6,19.66,12000.0,19.2089,19.3462,19.2089,19.2677,12000.0
2008-07-14 15:25:00,19.67,19.75,19.67,19.69,7300.0,19.2775,19.356,19.2775,19.2971,7300.0
2008-07-14 15:30:00,19.68,19.77,19.68,19.7,9200.0,19.2873,19.3756,19.2873,19.3069,9200.0
2008-07-14 15:35:00,19.71,19.72,19.61,19.62,7800.0,19.3167,19.3265,19.2187,19.2285,7800.0
2008-07-14 15:40:00,19.63,19.66,19.55,19.62,7600.0,19.2383,19.2677,19.1599,19.2285,7600.0
2008-07-14 15:45:00,19.64,19.67,19.59,19.66,7800.0,19.2481,19.2775,19.1991,19.2677,7800.0
2008-07-14 15:50:00,19.66,19.68,19.57,19.6,7000.0,19.2677,19.2873,19.1795,19.2089,7000.0
2008-07-14 15:55:00,19.62,19.62,19.56,19.56,12200.0,19.2285,19.2285,19.1697,19.1697,12200.0
2008-07-15 09:30:00,19.35,19.35,19.3,19.3,500.0,18.9639,18.9639,18.9149,18.9149,500.0
2008-07-15 09:35:00,19.3,19.3,18.87,19.02,15800.0,18.9149,18.9149,18.4935,18.6405,15800.0
2008-07-15 09:40:00,19.04,19.09,19.0,19.05,3400.0,18.6601,18.7091,18.6209,18.6699,3400.0
2008-07-15 09:45:00,19.08,19.22,19.06,19.22,6100.0,18.6993,18.8365,18.6797,18.8365,6100.0
2008-07-15 09:50:00,19.21,19.3,19.18,19.28,13800.0,18.8267,18.9149,18.7973,18.8953,13800.0
2008-07-15 09:55:00,19.28,19.28,19.09,19.23,10100.0,18.8953,18.8953,18.7091,18.8463,10100.0
2008-07-15 10:00:00,19.21,19.23,19.11,19.19,8800.0,18.8267,18.8463,18.7287,18.8071,8800.0
2008-07-15 10:05:00,19.2,19.26,19.15,19.23,6200.0,18.8169,18.8757,18.7679,18.8463,6200.0
2008-07-15 10:10:00,19.25,19.28,19.21,19.23,4700.0,18.8659,18.8953,18.8267,18.8463,4700.0
2008-07-15 10:15:00,19.24,19.34,19.23,19.34,5400.0,18.8561,18.9541,18.8463,18.9541,5400.0
2008-07-15 10:20:00,19.35,19.45,19.35,19.43,6900.0,18.9639,19.0619,18.9639,19.0423,6900.0
2008-07-15 10:25:00,19.45,19.46,19.37,19.39,3600.0,19.0619,19.0717,18.9835,19.0031,3600.0
2008-07-15 10:30:00,19.39,19.4,19.26,19.4,10300.0,19.0031,19.0129,18.8757,19.0129,10300.0
2008-07-15 10:35:00,19.4,19.47,19.39,19.46,6700.0,19.0129,19.0815,19.0031,19.0717,6700.0
2008-07-15 10:40:00,19.47,19.57,19.47,19.55,9800.0,19.0815,19.1795,19.0815,19.1599,9800.0
2008-07-15 10:45:00,19.55,19.55,19.43,19.49,7900.0,19.1599,19.1599,19.0423,19.1011,7900.0
2008-07-15 10:50:00,19.47,19.66,19.47,19.66,12600.0,19.0815,19.2677,19.0815,19.2677,12600.0
2008-07-15 10:55:00,19.65,19.65,19.51,19.54,7400.0,19.2579,19.2579,19.1207,19.1501,7400.0
2008-07-15 11:00:00,19.54,19.75,19.54,19.7,12000.0,19.1501,19.356,19.1501,19.3069,12000.0
2008-07-15 11:05:00,19.7,19.96,19.67,19.85,17700.0,19.3069,19.5618,19.2775,19.454,17700.0
2008-07-15 11:10:00,19.83,19.86,19.79,19.79,6300.0,19.4344,19.4638,19.3952,19.3952,6300.0
2008-07-15 11:15:00,19.83,19.94,19.81,19.94,8700.0,19.4344,19.5422,19.4148,19.5422,8700.0
2008-07-15 11:20:00,19.95,20.0,19.91,19.92,9700.0,19.552,19.601,19.5128,19.5226,9700.0
2008-07-15 11:25:00,19.92,19.97,19.88,19.88,4400.0,19.5226,19.5716,19.4834,19.4834,4400.0
2008-07-15 11:30:00,19.87,19.89,19.76,19.76,5600.0,19.4736,19.4932,19.3658,19.3658,5600.0
2008-07-15 11:35:00,19.79,19.95,19.79,19.9,3500.0,19.3952,19.552,19.3952,19.503,3500.0
2008-07-15 11:40:00,19.9,19.94,19.9,19.9,3800.0,19.503,19.5422,19.503,19.503,3800.0
2008-07-15 11:45:00,19.89,19.92,19.86,19.91,2400.0,19.4932,19.5226,19.4638,19.5128,2400.0
2008-07-15 11:50:00,19.94,20.04,19.91,20.01,7000.0,19.5422,19.6402,19.5128,19.6108,7000.0
2008-07-15 11:55:00,20.02,20.18,20.01,20.14,10700.0,19.6206,19.7774,19.6108,19.7382,10700.0
2008-07-15 12:00:00,20.14,20.14,20.08,20.1,3000.0,19.7382,19.7382,19.6794,19.699,3000.0
2008-07-15 12:05:00,20.12,20.2,19.99,20.0,5200.0,19.7186,19.797,19.5912,19.601,5200.0
2008-07-15 12:10:00,19.98,20.01,19.9,20.01,3700.0,19.5814,19.6108,19.503,19.6108,3700.0
2008-07-15 12:15:00,20.0,20.08,20.0,20.08,2400.0,19.601,19.6794,19.601,19.6794,2400.0
2008-07-15 12:20:00,20.07,20.18,20.07,20.13,2600.0,19.6696,19.7774,19.6696,19.7284,2600.0
2008-07-15 12:25:00,20.15,20.15,20.05,20.13,4500.0,19.748,19.748,19.65,19.7284,4500.0
2008-07-15 12:30:00,20.11,20.16,20.05,20.11,6400.0,19.7088,19.7578,19.65,19.7088,6400.0
2008-07-15 12:35:00,20.12,20.12,20.09,20.12,2300.0,19.7186,19.7186,19.6892,19.7186,2300.0
2008-07-15 12:40:00,20.13,20.18,20.12,20.15,2700.0,19.7284,19.7774,19.7186,19.748,2700.0
2008-07-15 12:45:00,20.17,20.17,19.99,19.99,4400.0,19.7676,19.7676,19.5912,19.5912,4400.0
2008-07-15 12:50:00,19.99,20.06,19.96,20.05,3600.0,19.5912,19.6598,19.5618,19.65,3600.0
2008-07-15 12:55:00,20.03,20.26,20.03,20.26,4200.0,19.6304,19.8558,19.6304,19.8558,4200.0
2008-07-15 13:00:00,20.26,20.3,20.16,20.16,5000.0,19.8558,19.895,19.7578,19.7578,5000.0
2008-07-15 13:05:00,20.12,20.15,20.09,20.13,4400.0,19.7186,19.748,19.6892,19.7284,4400.0
2008-07-15 13:10:00,20.14,20.14,20.1,20.12,1900.0,19.7382,19.7382,19.699,19.7186,1900.0
2008-07-15 13:15:00,20.1,20.11,20.02,20.04,1800.0,19.699,19.7088,19.6206,19.6402,1800.0
2008-07-15 13:20:00,20.04,20.04,19.84,19.86,5700.0,19.6402,19.6402,19.4442,19.4638,5700.0
2008-07-15 13:25:00,19.87,19.89,19.81,19.87,3200.0,19.4736,19.4932,19.4148,19.4736,3200.0
2008-07-15 13:30:00,19.85,19.9,19.78,19.9,3700.0,19.454,19.503,19.3854,19.503,3700.0
2008-07-15 13:35:00,19.88,19.88,19.82,19.83,1900.0,19.4834,19.4834,19.4246,19.4344,1900.0
2008-07-15 13:40:00,19.83,19.93,19.83,19.92,1600.0,19.4344,19.5324,19.4344,19.5226,1600.0
2008-07-15 13:45:00,19.91,19.93,19.9,19.93,2800.0,19.5128,19.5324,19.503,19.5324,2800.0
2008-07-15 13:50:00,19.95,20.03,19.95,19.99,3000.0,19.552,19.6304,19.552,19.5912,3000.0
2008-07-15 13:55:00,20.02,20.03,19.96,19.98,2000.0,19.6206,19.6304,19.5618,19.5814,2000.0
2008-07-15 14:00:00,19.96,19.98,19.87,19.88,3300.0,19.5618,19.5814,19.4736,19.4834,3300.0
2008-07-15 14:05:00,19.88,19.94,19.88,19.88,4200.0,19.4834,19.5422,19.4834,19.4834,4200.0
2008-07-15 14:10:00,19.9,19.9,19.8,19.83,11200.0,19.503,19.503,19.405,19.4344,11200.0
2008-07-15 14:15:00,19.83,19.86,19.79,19.86,12300.0,19.4344,19.4638,19.3952,19.4638,12300.0
2008-07-15 14:20:00,19.85,19.86,19.76,19.78,14900.0,19.454,19.4638,19.3658,19.3854,14900.0
2008-07-15 14:25:00,19.79,19.82,19.76,19.78,6700.0,19.3952,19.4246,19.3658,19.3854,6700.0
2008-07-15 14:30:00,19.8,19.9,19.71,19.77,16800.0,19.405,19.503,19.3167,19.3756,16800.0
2008-07-15 14:35:00,19.77,19.77,19.7,19.73,6900.0,19.3756,19.3756,19.3069,19.3364,6900.0
2008-07-15 14:40:00,19.73,19.74,19.67,19.74,4400.0,19.3364,19.3462,19.2775,19.3462,4400.0
2008-07-15 14:45:00,19.74,19.8,19.7,19.8,10400.0,19.3462,19.405,19.3069,19.405,10400.0
2008-07-15 14:50:00,19.8,19.81,19.75,19.78,5300.0,19.405,19.4148,19.356,19.3854,5300.0
2008-07-15 14:55:00,19.81,19.87,19.8,19.8,8800.0,19.4148,19.4736,19.405,19.405,8800.0
2008-07-15 15:00:00,19.77,19.91,19.77,19.84,7500.0,19.3756,19.5128,19.3756,19.4442,7500.0
2008-07-15 15:05:00,19.83,19.89,19.83,19.85,4500.0,19.4344,19.4932,19.4344,19.454,4500.0
2008-07-15 15:10:00,19.85,19.89,19.78,19.8,5700.0,19.454,19.4932,19.3854,19.405,5700.0
2008-07-15 15:15:00,19.79,19.89,19.76,19.89,3500.0,19.3952,19.4932,19.3658,19.4932,3500.0
2008-07-15 15:20:00,19.88,19.88,19.81,19.82,4700.0,19.4834,19.4834,19.4148,19.4246,4700.0
2008-07-15 15:25:00,19.79,19.82,19.67,19.68,8800.0,19.3952,19.4246,19.2775,19.2873,8800.0
2008-07-15 15:30:00,19.68,19.79,19.63,19.67,9800.0,19.2873,19.3952,19.2383,19.2775,9800.0
2008-07-15 15:35:00,19.65,19.76,19.62,19.75,6900.0,19.2579,19.3658,19.2285,19.356,6900.0
2008-07-15 15:40:00,19.73,19.74,19.62,19.63,6500.0,19.3364,19.3462,19.2285,19.2383,6500.0
2008-07-15 15:45:00,19.63,19.7,19.61,19.64,8200.0,19.2383,19.3069,19.2187,19.2481,8200.0
2008-07-15 15:50:00,19.67,19.74,19.67,19.7,5600.0,19.2775,19.3462,19.2775,19.3069,5600.0
2008-07-15 15:55:00,19.72,19.72,19.61,19.61,19400.0,19.3265,19.3265,19.2187,19.2187,19400.0
2008-07-16 09:30:00,19.62,19.85,19.46,19.85,6600.0,19.2285,19.454,19.0717,19.454,6600.0
2008-07-16 09:35:00,19.75,19.75,19.46,19.46,4200.0,19.356,19.356,19.0717,19.0717,4200.0
2008-07-16 09:40:00,19.41,19.54,19.41,19.54,2700.0,19.0227,19.1501,19.0227,19.1501,2700.0
2008-07-16 09:45:00,19.56,19.78,19.56,19.69,5100.0,19.1697,19.3854,19.1697,19.2971,5100.0
2008-07-16 09:50:00,19.72,19.94,19.72,19.94,17600.0,19.3265,19.5422,19.3265,19.5422,17600.0
2008-07-16 09:55:00,19.94,20.1,19.94,19.98,15200.0,19.5422,19.699,19.5422,19.5814,15200.0
2008-07-16 10:00:00,19.98,20.26,19.98,20.23,16300.0,19.5814,19.8558,19.5814,19.8264,16300.0
2008-07-16 10:05:00,20.22,20.24,20.13,20.16,10300.0,19.8166,19.8362,19.7284,19.7578,10300.0
2008-07-16 10:10:00,20.16,20.16,20.07,20.09,2700.0,19.7578,19.7578,19.6696,19.6892,2700.0
2008-07-16 10:15:00,20.1,20.1,19.96,19.96,5000.0,19.699,19.699,19.5618,19.5618,5000.0
2008-07-16 10:20:00,19.96,19.98,19.94,19.97,10300.0,19.5618,19.5814,19.5422,19.5716,10300.0
2008-07-16 10:25:00,19.94,19.96,19.93,19.96,2100.0,19.5422,19.5618,19.5324,19.5618,2100.0
2008-07-16 10:30:00,19.95,19.97,19.9,19.91,5300.0,19.552,19.5716,19.503,19.5128,5300.0
2008-07-16 10:35:00,19.91,20.07,19.91,20.07,12900.0,19.5128,19.6696,19.5128,19.6696,12900.0
2008-07-16 10:40:00,20.07,20.15,19.97,20.13,10400.0,19.6696,19.748,19.5716,19.7284,10400.0
2008-07-16 10:45:00,20.14,20.15,20.07,20.08,5000.0,19.7382,19.748,19.6696,19.6794,5000.0
2008-07-16 10:50:00,20.11,20.21,20.11,20.18,32800.0,19.7088,19.8068,19.7088,19.7774,32800.0
2008-07-16 10:55:00,20.18,20.25,20.17,20.24,7800.0,19.7774,19.846,19.7676,19.8362,7800.0
2008-07-16 11:00:00,20.24,20.3,20.23,20.26,6200.0,19.8362,19.895,19.8264,19.8558,6200.0
2008-07-16 11:05:00,20.3,20.32,20.26,20.29,8700.0,19.895,19.9146,19.8558,19.8852,8700.0
2008-07-16 11:10:00,20.29,20.3,20.26,20.3,6500.0,19.8852,19.895,19.8558,19.895,6500.0
2008-07-16 11:15:00,20.29,20.3,20.26,20.27,6800.0,19.8852,19.895,19.8558,19.8656,6800.0
2008-07-16 11:20:00,20.27,20.29,20.12,20.12,4900.0,19.8656,19.8852,19.7186,19.7186,4900.0
2008-07-16 11:25:00,20.11,20.19,20.11,20.15,5800.0,19.7088,19.7872,19.7088,19.748,5800.0
2008-07-16 11:30:00,20.16,20.24,20.16,20.24,2800.0,19.7578,19.8362,19.7578,19.8362,2800.0
2008-07-16 11:35:00,20.24,20.26,20.23,20.26,4500.0,19.8362,19.8558,19.8264,19.8558,4500.0
2008-07-16 11:40:00,20.25,20.26,20.19,20.19,4200.0,19.846,19.8558,19.7872,19.7872,4200.0
2008-07-16 11:45:00,20.19,20.2,20.13,20.16,4100.0,19.7872,19.797,19.7284,19.7578,4100.0
2008-07-16 11:50:00,20.17,20.27,20.17,20.26,4700.0,19.7676,19.8656,19.7676,19.8558,4700.0
2008-07-16 11:55:00,20.28,20.29,20.25,20.25,2700.0,19.8754,19.8852,19.846,19.846,2700.0
2008-07-16 12:00:00,20.25,20.25,20.18,20.24,4700.0,19.846,19.846,19.7774,19.8362,4700.0
2008-07-16 12:05:00,20.23,20.26,20.23,20.24,5300.0,19.8264,19.8558,19.8264,19.8362,5300.0
2008-07-16 12:10:00,20.23,20.3,20.22,20.3,4000.0,19.8264,19.895,19.8166,19.895,4000.0
2008-07-16 12:15:00,20.27,20.3,20.26,20.3,2000.0,19.8656,19.895,19.8558,19.895,2000.0
2008-07-16 12:20:00,20.27,20.31,20.27,20.28,3200.0,19.8656,19.9048,19.8656,19.8754,3200.0
2008-07-16 12:25:00,20.32,20.41,20.3,20.4,2800.0,19.9146,20.0028,19.895,19.993,2800.0
2008-07-16 12:30:00,20.41,20.41,20.34,20.37,5300.0,20.0028,20.0028,19.9342,19.9636,5300.0
2008-07-16 12:35:00,20.35,20.37,20.34,20.37,1200.0,19.944,19.9636,19.9342,19.9636,1200.0
2008-07-16 12:40:00,20.37,20.38,20.36,20.38,1800.0,19.9636,19.9734,19.9538,19.9734,1800.0
2008-07-16 12:45:00,20.38,20.38,20.34,20.35,4600.0,19.9734,19.9734,19.9342,19.944,4600.0
2008-07-16 12:50:00,20.35,20.39,20.35,20.37,2300.0,19.944,19.9832,19.944,19.9636,2300.0
2008-07-16 12:55:00,20.37,20.38,20.32,20.32,3000.0,19.9636,19.9734,19.9146,19.9146,3000.0
2008-07-16 13:00:00,20.31,20.35,20.27,20.34,3100.0,19.9048,19.944,19.8656,19.9342,3100.0
2008-07-16 13:05:00,20.39,20.39,20.36,20.37,2900.0,19.9832,19.9832,19.9538,19.9636,2900.0
2008-07-16 13:10:00,20.35,20.37,20.32,20.35,3200.0,19.944,19.9636,19.9146,19.944,3200.0
2008-07-16 13:15:00,20.35,20.38,20.34,20.38,1600.0,19.944,19.9734,19.9342,19.9734,1600.0
2008-07-16 13:20:00,20.38,20.44,20.37,20.44,7800.0,19.9734,20.0322,19.9636,20.0322,7800.0
2008-07-16 13:25:00,20.43,20.43,20.41,20.41,1900.0,20.0224,20.0224,20.0028,20.0028,1900.0
2008-07-16 13:30:00,20.42,20.44,20.4,20.42,3100.0,20.0126,20.0322,19.993,20.0126,3100.0
2008-07-16 13:35:00,20.43,20.44,20.4,20.42,1800.0,20.0224,20.0322,19.993,20.0126,1800.0
2008-07-16 13:40:00,20.41,20.58,20.41,20.53,17600.0,20.0028,20.1694,20.0028,20.1204,17600.0
2008-07-16 13:45:00,20.54,20.54,20.37,20.4,8300.0,20.1302,20.1302,19.9636,19.993,8300.0
2008-07-16 13:50:00,20.4,20.4,20.37,20.38,1900.0,19.993,19.993,19.9636,19.9734,1900.0
2008-07-16 13:55:00,20.4,20.4,20.37,20.37,2500.0,19.993,19.993,19.9636,19.9636,2500.0
2008-07-16 14:00:00,20.37,20.39,20.29,20.33,4300.0,19.9636,19.9832,19.8852,19.9244,4300.0
2008-07-16 14:05:00,20.34,20.34,20.22,20.31,6700.0,19.9342,19.9342,19.8166,19.9048,6700.0
2008-07-16 14:10:00,20.31,20.45,20.28,20.42,4300.0,19.9048,20.042,19.8754,20.0126,4300.0
2008-07-16 14:15:00,20.46,20.55,20.45,20.51,4500.0,20.0518,20.14,20.042,20.1008,4500.0
2008-07-16 14:20:00,20.51,20.58,20.49,20.55,4500.0,20.1008,20.1694,20.0812,20.14,4500.0
2008-07-16 14:25:00,20.55,20.55,20.46,20.5,8500.0,20.14,20.14,20.0518,20.091,8500.0
2008-07-16 14:30:00,20.5,20.52,20.49,20.5,2900.0,20.091,20.1106,20.0812,20.091,2900.0
2008-07-16 14:35:00,20.51,20.56,20.5,20.51,8000.0,20.1008,20.1498,20.091,20.1008,8000.0
2008-07-16 14:40:00,20.52,20.53,20.51,20.52,2700.0,20.1106,20.1204,20.1008,20.1106,2700.0
2008-07-16 14:45:00,20.51,20.53,20.47,20.48,3800.0,20.1008,20.1204,20.0616,20.0714,3800.0
2008-07-16 14:50:00,20.48,20.55,20.48,20.55,3300.0,20.0714,20.14,20.0714,20.14,3300.0
2008-07-16 14:55:00,20.55,20.56,20.51,20.56,4400.0,20.14,20.1498,20.1008,20.1498,4400.0
2008-07-16 15:00:00,20.53,20.57,20.53,20.57,3600.0,20.1204,20.1596,20.1204,20.1596,3600.0
2008-07-16 15:05:00,20.55,20.57,20.55,20.56,4300.0,20.14,20.1596,20.14,20.1498,4300.0
2008-07-16 15:10:00,20.56,20.57,20.55,20.56,6200.0,20.1498,20.1596,20.14,20.1498,6200.0
2008-07-16 15:15:00,20.56,20.63,20.54,20.58,12500.0,20.1498,20.2184,20.1302,20.1694,12500.0
2008-07-16 15:20:00,20.59,20.66,20.59,20.62,8100.0,20.1792,20.2478,20.1792,20.2086,8100.0
2008-07-16 15:25:00,20.64,20.74,20.62,20.69,14100.0,20.2282,20.3262,20.2086,20.2772,14100.0
2008-07-16 15:30:00,20.7,20.71,20.66,20.68,9800.0,20.287,20.2968,20.2478,20.2674,9800.0
2008-07-16 15:35:00,20.68,20.71,20.65,20.71,7900.0,20.2674,20.2968,20.238,20.2968,7900.0
2008-07-16 15:40:00,20.71,20.75,20.69,20.72,9300.0,20.2968,20.336,20.2772,20.3066,9300.0
2008-07-16 15:45:00,20.71,20.76,20.71,20.72,11400.0,20.2968,20.3458,20.2968,20.3066,11400.0
2008-07-16 15:50:00,20.76,20.77,20.71,20.71,10900.0,20.3458,20.3556,20.2968,20.2968,10900.0
2008-07-16 15:55:00,20.71,20.73,20.67,20.7,20700.0,20.2968,20.3164,20.2576,20.287,20700.0
2008-07-17 09:30:00,20.77,20.89,20.73,20.83,7100.0,20.3556,20.4732,20.3164,20.4144,7100.0
2008-07-17 09:35:00,20.81,20.99,20.78,20.95,5200.0,20.3948,20.5712,20.3654,20.532,5200.0
2008-07-17 09:40:00,20.93,21.15,20.93,21.15,4900.0,20.5124,20.728,20.5124,20.728,4900.0
2008-07-17 09:45:00,21.12,21.15,21.11,21.13,8600.0,20.6986,20.728,20.6888,20.7084,8600.0
2008-07-17 09:50:00,21.12,21.3,21.11,21.28,13000.0,20.6986,20.875,20.6888,20.8554,13000.0
2008-07-17 09:55:00,21.29,21.31,21.23,21.24,5800.0,20.8652,20.8848,20.8064,20.8162,5800.0
2008-07-17 10:00:00,21.23,21.26,21.2,21.2,6500.0,20.8064,20.8358,20.777,20.777,6500.0
2008-07-17 10:05:00,21.21,21.21,20.99,21.02,8300.0,20.7868,20.7868,20.5712,20.6006,8300.0
2008-07-17 10:10:00,21.04,21.08,21.01,21.08,5800.0,20.6202,20.6594,20.5908,20.6594,5800.0
2008-07-17 10:15:00,21.08,21.2,21.07,21.13,3200.0,20.6594,20.777,20.6496,20.7084,3200.0
2008-07-17 10:20:00,21.1,21.1,20.91,20.93,3700.0,20.679,20.679,20.4928,20.5124,3700.0
2008-07-17 10:25:00,20.95,21.09,20.95,21.06,4900.0,20.532,20.6692,20.532,20.6398,4900.0
2008-07-17 10:30:00,21.05,21.17,21.05,21.14,3000.0,20.63,20.7476,20.63,20.7182,3000.0
2008-07-17 10:35:00,21.22,21.36,21.17,21.35,5700.0,20.7966,20.9338,20.7476,20.924,5700.0
2008-07-17 10:40:00,21.34,21.37,21.33,21.33,8500.0,20.9142,20.9436,20.9044,20.9044,8500.0
2008-07-17 10:45:00,21.33,21.35,21.29,21.29,12600.0,20.9044,20.924,20.8652,20.8652,12600.0
2008-07-17 10:50:00,21.31,21.33,21.28,21.32,4800.0,20.8848,20.9044,20.8554,20.8946,4800.0
2008-07-17 10:55:00,21.33,21.34,21.31,21.31,3400.0,20.9044,20.9142,20.8848,20.8848,3400.0
2008-07-17 11:00:00,21.32,21.38,21.25,21.25,9000.0,20.8946,20.9534,20.826,20.826,9000.0
2008-07-17 11:05:00,21.22,21.22,21.12,21.15,5200.0,20.7966,20.7966,20.6986,20.728,5200.0
2008-07-17 11:10:00,21.15,21.18,21.1,21.18,4400.0,20.728,20.7574,20.679,20.7574,4400.0
2008-07-17 11:15:00,21.2,21.23,21.17,21.2,3400.0,20.777,20.8064,20.7476,20.777,3400.0
2008-07-17 11:20:00,21.13,21.2,21.12,21.2,2700.0,20.7084,20.777,20.6986,20.777,2700.0
2008-07-17 11:25:00,21.2,21.3,21.18,21.25,3100.0,20.777,20.875,20.7574,20.826,3100.0
2008-07-17 11:30:00,21.23,21.25,21.12,21.16,15200.0,20.8064,20.826,20.6986,20.7378,15200.0
2008-07-17 11:35:00,21.14,21.18,21.13,21.18,3200.0,20.7182,20.7574,20.7084,20.7574,3200.0
2008-07-17 11:40:00,21.18,21.29,21.18,21.29,4000.0,20.7574,20.8652,20.7574,20.8652,4000.0
2008-07-17 11:45:00,21.27,21.27,21.25,21.25,1900.0,20.8456,20.8456,20.826,20.826,1900.0
2008-07-17 11:50:00,21.25,21.25,21.22,21.24,2500.0,20.826,20.826,20.7966,20.8162,2500.0
2008-07-17 11:55:00,21.25,21.25,21.22,21.23,1700.0,20.826,20.826,20.7966,20.8064,1700.0
2008-07-17 12:00:00,21.23,21.24,21.2,21.2,1100.0,20.8064,20.8162,20.777,20.777,1100.0
2008-07-17 12:05:00,21.21,21.22,21.18,21.19,3000.0,20.7868,20.7966,20.7574,20.7672,3000.0
2008-07-17 12:10:00,21.19,21.2,21.18,21.18,2100.0,20.7672,20.777,20.7574,20.7574,2100.0
2008-07-17 12:15:00,21.17,21.17,21.03,21.04,10200.0,20.7476,20.7476,20.6104,20.6202,10200.0
2008-07-17 12:20:00,21.06,21.13,21.05,21.1,4200.0,20.6398,20.7084,20.63,20.679,4200.0
2008-07-17 12:25:00,21.09,21.11,21.08,21.08,900.0,20.6692,20.6888,20.6594,20.6594,900.0
2008-07-17 12:30:00,21.09,21.1,21.07,21.08,2100.0,20.6692,20.679,20.6496,20.6594,2100.0
2008-07-17 12:35:00,21.08,21.1,21.05,21.05,1700.0,20.6594,20.679,20.63,20.63,1700.0
2008-07-17 12:40:00,21.05,21.07,21.04,21.05,1400.0,20.63,20.6496,20.6202,20.63,1400.0
2008-07-17 12:45:00,21.06,21.08,21.03,21.08,1600.0,20.6398,20.6594,20.6104,20.6594,1600.0
2008-07-17 12:50:00,21.07,21.17,21.07,21.16,2100.0,20.6496,20.7476,20.6496,20.7378,2100.0
2008-07-17 12:55:00,21.15,21.17,21.12,21.16,2900.0,20.728,20.7476,20.6986,20.7378,2900.0
2008-07-17 13:00:00,21.15,21.16,21.06,21.07,2900.0,20.728,20.7378,20.6398,20.6496,2900.0
2008-07-17 13:05:00,21.08,21.14,21.08,21.13,2100.0,20.6594,20.7182,20.6594,20.7084,2100.0
2008-07-17 13:10:00,21.1,21.29,21.1,21.27,4600.0,20.679,20.8652,20.679,20.8456,4600.0
2008-07-17 13:15:00,21.29,21.49,21.28,21.45,7300.0,20.8652,21.0612,20.8554,21.022,7300.0
2008-07-17 13:20:00,21.43,21.45,21.37,21.41,2500.0,21.0024,21.022,20.9436,20.9828,2500.0
2008-07-17 13:25:00,21.39,21.41,21.32,21.35,3000.0,20.9632,20.9828,20.8946,20.924,3000.0
2008-07-17 13:30:00,21.35,21.39,21.35,21.39,4200.0,20.924,20.9632,20.924,20.9632,4200.0
2008-07-17 13:35:00,21.39,21.47,21.39,21.46,5400.0,20.9632,21.0416,20.9632,21.0318,5400.0
2008-07-17 13:40:00,21.44,21.44,21.42,21.42,3700.0,21.0122,21.0122,20.9926,20.9926,3700.0
2008-07-17 13:45:00,21.42,21.44,21.41,21.43,2200.0,20.9926,21.0122,20.9828,21.0024,2200.0
2008-07-17 13:50:00,21.43,21.45,21.39,21.39,4300.0,21.0024,21.022,20.9632,20.9632,4300.0
2008-07-17 13:55:00,21.37,21.39,21.37,21.38,1700.0,20.9436,20.9632,20.9436,20.9534,1700.0
2008-07-17 14:00:00,21.38,21.42,21.37,21.41,6200.0,20.9534,20.9926,20.9436,20.9828,6200.0
2008-07-17 14:05:00,21.42,21.5,21.42,21.48,5200.0,20.9926,21.071,20.9926,21.0514,5200.0
2008-07-17 14:10:00,21.48,21.53,21.48,21.49,3600.0,21.0514,21.1004,21.0514,21.0612,3600.0
2008-07-17 14:15:00,21.47,21.47,21.41,21.47,5400.0,21.0416,21.0416,20.9828,21.0416,5400.0
2008-07-17 14:20:00,21.47,21.6,21.47,21.59,6100.0,21.0416,21.169,21.0416,21.1592,6100.0
2008-07-17 14:25:00,21.6,21.61,21.58,21.59,3600.0,21.169,21.1788,21.1494,21.1592,3600.0
2008-07-17 14:30:00,21.6,21.6,21.46,21.46,6500.0,21.169,21.169,21.0318,21.0318,6500.0
2008-07-17 14:35:00,21.45,21.47,21.43,21.43,6100.0,21.022,21.0416,21.0024,21.0024,6100.0
2008-07-17 14:40:00,21.44,21.44,21.38,21.4,5700.0,21.0122,21.0122,20.9534,20.973,5700.0
2008-07-17 14:45:00,21.39,21.4,21.35,21.37,4700.0,20.9632,20.973,20.924,20.9436,4700.0
2008-07-17 14:50:00,21.36,21.4,21.33,21.33,4500.0,20.9338,20.973,20.9044,20.9044,4500.0
2008-07-17 14:55:00,21.33,21.33,21.26,21.28,4000.0,20.9044,20.9044,20.8358,20.8554,4000.0
2008-07-17 15:00:00,21.29,21.4,21.29,21.4,5400.0,20.8652,20.973,20.8652,20.973,5400.0
2008-07-17 15:05:00,21.39,21.41,21.37,21.39,3600.0,20.9632,20.9828,20.9436,20.9632,3600.0
2008-07-17 15:10:00,21.37,21.37,21.29,21.3,10800.0,20.9436,20.9436,20.8652,20.875,10800.0
2008-07-17 15:15:00,21.3,21.32,21.29,21.3,5700.0,20.875,20.8946,20.8652,20.875,5700.0
2008-07-17 15:20:00,21.31,21.35,21.31,21.33,7900.0,20.8848,20.924,20.8848,20.9044,7900.0
2008-07-17 15:25:00,21.33,21.34,21.26,21.27,5600.0,20.9044,20.9142,20.8358,20.8456,5600.0
2008-07-17 15:30:00,21.27,21.27,21.21,21.21,4900.0,20.8456,20.8456,20.7868,20.7868,4900.0
2008-07-17 15:35:00,21.21,21.21,21.14,21.16,9100.0,20.7868,20.7868,20.7182,20.7378,9100.0
2008-07-17 15:40:00,21.16,21.22,21.16,21.21,5200.0,20.7378,20.7966,20.7378,20.7868,5200.0
2008-07-17 15:45:00,21.2,21.25,21.2,21.25,6200.0,20.777,20.826,20.777,20.826,6200.0
2008-07-17 15:50:00,21.26,21.26,21.23,21.25,5600.0,20.8358,20.8358,20.8064,20.826,5600.0
2008-07-17 15:55:00,21.26,21.29,21.25,21.29,10700.0,20.8358,20.8652,20.826,20.8652,10700.0
2008-07-18 09:35:00,21.37,21.43,21.29,21.31,32700.0,20.9436,21.0024,20.8652,20.8848,32700.0
2008-07-18 09:40:00,21.3,21.32,21.17,21.25,2600.0,20.875,20.8946,20.7476,20.826,2600.0
2008-07-18 09:45:00,21.24,21.36,21.19,21.3,2200.0,20.8162,20.9338,20.7672,20.875,2200.0
2008-07-18 09:50:00,21.33,21.33,21.15,21.15,3900.0,20.9044,20.9044,20.728,20.728,3900.0
2008-07-18 09:55:00,21.15,21.26,21.12,21.26,2200.0,20.728,20.8358,20.6986,20.8358,2200.0
2008-07-18 10:00:00,21.24,21.29,21.02,21.02,7600.0,20.8162,20.8652,20.6006,20.6006,7600.0
2008-07-18 10:05:00,21.0,21.18,21.0,21.17,2200.0,20.581,20.7574,20.581,20.7476,2200.0
2008-07-18 10:10:00,21.2,21.29,21.2,21.21,2400.0,20.777,20.8652,20.777,20.7868,2400.0
2008-07-18 10:15:00,21.2,21.31,21.2,21.26,1900.0,20.777,20.8848,20.777,20.8358,1900.0
2008-07-18 10:20:00,21.19,21.22,21.16,21.21,3300.0,20.7672,20.7966,20.7378,20.7868,3300.0
2008-07-18 10:25:00,21.2,21.3,21.18,21.29,4000.0,20.777,20.875,20.7574,20.8652,4000.0
2008-07-18 10:30:00,21.29,21.29,21.21,21.27,2600.0,20.8652,20.8652,20.7868,20.8456,2600.0
2008-07-18 10:35:00,21.27,21.29,21.15,21.15,3200.0,20.8456,20.8652,20.728,20.728,3200.0
2008-07-18 10:40:00,21.15,21.23,21.15,21.23,2800.0,20.728,20.8064,20.728,20.8064,2800.0
2008-07-18 10:45:00,21.24,21.36,21.23,21.36,4600.0,20.8162,20.9338,20.8064,20.9338,4600.0
2008-07-18 10:50:00,21.37,21.44,21.37,21.41,4100.0,20.9436,21.0122,20.9436,20.9828,4100.0
2008-07-18 10:55:00,21.42,21.42,21.35,21.39,3000.0,20.9926,20.9926,20.924,20.9632,3000.0
2008-07-18 11:00:00,21.39,21.44,21.37,21.4,4100.0,20.9632,21.0122,20.9436,20.973,4100.0
2008-07-18 11:05:00,21.39,21.42,21.39,21.42,6400.0,20.9632,20.9926,20.9632,20.9926,6400.0
2008-07-18 11:10:00,21.42,21.44,21.39,21.4,12500.0,20.9926,21.0122,20.9632,20.973,12500.0
2008-07-18 11:15:00,21.4,21.42,21.39,21.4,4900.0,20.973,20.9926,20.9632,20.973,4900.0
2008-07-18 11:20:00,21.4,21.52,21.37,21.42,13800.0,20.973,21.0906,20.9436,20.9926,13800.0
2008-07-18 11:25:00,21.43,21.52,21.4,21.48,2500.0,21.0024,21.0906,20.973,21.0514,2500.0
2008-07-18 11:30:00,21.52,21.54,21.5,21.5,2500.0,21.0906,21.1102,21.071,21.071,2500.0
2008-07-18 11:35:00,21.5,21.51,21.49,21.49,1400.0,21.071,21.0808,21.0612,21.0612,1400.0
2008-07-18 11:40:00,21.48,21.49,21.41,21.42,2600.0,21.0514,21.0612,20.9828,20.9926,2600.0
2008-07-18 11:45:00,21.42,21.42,21.41,21.42,3200.0,20.9926,20.9926,20.9828,20.9926,3200.0
2008-07-18 11:50:00,21.42,21.43,21.42,21.42,4400.0,20.9926,21.0024,20.9926,20.9926,4400.0
2008-07-18 11:55:00,21.41,21.44,21.4,21.42,1400.0,20.9828,21.0122,20.973,20.9926,1400.0
2008-07-18 12:00:00,21.42,21.54,21.42,21.52,6200.0,20.9926,21.1102,20.9926,21.0906,6200.0
2008-07-18 12:05:00,21.52,21.55,21.52,21.53,3600.0,21.0906,21.12,21.0906,21.1004,3600.0
2008-07-18 12:10:00,21.51,21.52,21.39,21.39,2800.0,21.0808,21.0906,20.9632,20.9632,2800.0
2008-07-18 12:15:00,21.38,21.4,21.36,21.36,1900.0,20.9534,20.973,20.9338,20.9338,1900.0
2008-07-18 12:20:00,21.36,21.36,21.32,21.36,1800.0,20.9338,20.9338,20.8946,20.9338,1800.0
2008-07-18 12:25:00,21.37,21.42,21.35,21.38,3500.0,20.9436,20.9926,20.924,20.9534,3500.0
2008-07-18 12:30:00,21.36,21.36,21.19,21.19,2900.0,20.9338,20.9338,20.7672,20.7672,2900.0
2008-07-18 12:35:00,21.22,21.38,21.22,21.34,2900.0,20.7966,20.9534,20.7966,20.9142,2900.0
2008-07-18 12:40:00,21.34,21.37,21.32,21.35,1700.0,20.9142,20.9436,20.8946,20.924,1700.0
2008-07-18 12:45:00,21.37,21.41,21.37,21.41,2100.0,20.9436,20.9828,20.9436,20.9828,2100.0
2008-07-18 12:50:00,21.41,21.41,21.35,21.37,2200.0,20.9828,20.9828,20.924,20.9436,2200.0
2008-07-18 12:55:00,21.37,21.37,21.32,21.32,3500.0,20.9436,20.9436,20.8946,20.8946,3500.0
2008-07-18 13:00:00,21.35,21.36,21.34,21.36,1300.0,20.924,20.9338,20.9142,20.9338,1300.0
2008-07-18 13:05:00,21.36,21.39,21.34,21.38,2300.0,20.9338,20.9632,20.9142,20.9534,2300.0
2008-07-18 13:10:00,21.38,21.41,21.38,21.39,2100.0,20.9534,20.9828,20.9534,20.9632,2100.0
2008-07-18 13:15:00,21.4,21.45,21.4,21.44,12300.0,20.973,21.022,20.973,21.0122,12300.0
2008-07-18 13:20:00,21.43,21.5,21.43,21.5,4100.0,21.0024,21.071,21.0024,21.071,4100.0
2008-07-18 13:25:00,21.5,21.5,21.4,21.4,3100.0,21.071,21.071,20.973,20.973,3100.0
2008-07-18 13:30:00,21.37,21.48,21.37,21.4,6800.0,20.9436,21.0514,20.9436,20.973,6800.0
2008-07-18 13:35:00,21.4,21.44,21.4,21.42,3800.0,20.973,21.0122,20.973,20.9926,3800.0
2008-07-18 13:40:00,21.42,21.45,21.4,21.4,3300.0,20.9926,21.022,20.973,20.973,3300.0
2008-07-18 13:45:00,21.42,21.43,21.4,21.42,2000.0,20.9926,21.0024,20.973,20.9926,2000.0
2008-07-18 13:50:00,21.43,21.44,21.37,21.39,4300.0,21.0024,21.0122,20.9436,20.9632,4300.0
2008-07-18 13:55:00,21.39,21.42,21.39,21.42,1800.0,20.9632,20.9926,20.9632,20.9926,1800.0
2008-07-18 14:00:00,21.41,21.44,21.37,21.43,5400.0,20.9828,21.0122,20.9436,21.0024,5400.0
2008-07-18 14:05:00,21.43,21.44,21.4,21.4,2100.0,21.0024,21.0122,20.973,20.973,2100.0
2008-07-18 14:10:00,21.41,21.49,21.41,21.49,6300.0,20.9828,21.0612,20.9828,21.0612,6300.0
2008-07-18 14:15:00,21.49,21.5,21.46,21.48,3800.0,21.0612,21.071,21.0318,21.0514,3800.0
2008-07-18 14:20:00,21.48,21.5,21.47,21.49,2300.0,21.0514,21.071,21.0416,21.0612,2300.0
2008-07-18 14:25:00,21.49,21.5,21.48,21.49,4200.0,21.0612,21.071,21.0514,21.0612,4200.0
2008-07-18 14:30:00,21.5,21.5,21.42,21.43,2400.0,21.071,21.071,20.9926,21.0024,2400.0
2008-07-18 14:35:00,21.43,21.48,21.43,21.48,2700.0,21.0024,21.0514,21.0024,21.0514,2700.0
2008-07-18 14:40:00,21.47,21.49,21.46,21.46,3300.0,21.0416,21.0612,21.0318,21.0318,3300.0
2008-07-18 14:45:00,21.46,21.48,21.44,21.45,3200.0,21.0318,21.0514,21.0122,21.022,3200.0
2008-07-18 14:50:00,21.45,21.46,21.35,21.39,4600.0,21.022,21.0318,20.924,20.9632,4600.0
2008-07-18 14:55:00,21.42,21.44,21.41,21.44,2500.0,20.9926,21.0122,20.9828,21.0122,2500.0
2008-07-18 15:00:00,21.44,21.44,21.42,21.43,2700.0,21.0122,21.0122,20.9926,21.0024,2700.0
2008-07-18 15:05:00,21.44,21.44,21.41,21.42,5000.0,21.0122,21.0122,20.9828,20.9926,5000.0
2008-07-18 15:10:00,21.41,21.47,21.4,21.47,6900.0,20.9828,21.0416,20.973,21.0416,6900.0
2008-07-18 15:15:00,21.47,21.48,21.42,21.43,3400.0,21.0416,21.0514,20.9926,21.0024,3400.0
2008-07-18 15:20:00,21.44,21.55,21.44,21.49,6300.0,21.0122,21.12,21.0122,21.0612,6300.0
2008-07-18 15:25:00,21.5,21.55,21.48,21.48,6700.0,21.071,21.12,21.0514,21.0514,6700.0
2008-07-18 15:30:00,21.5,21.56,21.5,21.56,8200.0,21.071,21.1298,21.071,21.1298,8200.0
2008-07-18 15:35:00,21.56,21.58,21.54,21.57,7500.0,21.1298,21.1494,21.1102,21.1396,7500.0
2008-07-18 15:40:00,21.55,21.63,21.55,21.58,7000.0,21.12,21.1984,21.12,21.1494,7000.0
2008-07-18 15:45:00,21.58,21.62,21.58,21.62,5300.0,21.1494,21.1886,21.1494,21.1886,5300.0
2008-07-18 15:50:00,21.62,21.63,21.61,21.61,6300.0,21.1886,21.1984,21.1788,21.1788,6300.0
2008-07-18 15:55:00,21.6,21.61,21.52,21.57,20300.0,21.169,21.1788,21.0906,21.1396,20300.0
2008-07-21 09:30:00,21.51,21.51,21.51,21.51,1400.0,21.0808,21.0808,21.0808,21.0808,1400.0
2008-07-21 09:35:00,21.68,21.89,21.68,21.72,4100.0,21.2474,21.4533,21.2474,21.2866,4100.0
2008-07-21 09:40:00,21.69,21.73,21.6,21.6,500.0,21.2572,21.2964,21.169,21.169,500.0
2008-07-21 09:45:00,21.65,21.68,21.61,21.63,1800.0,21.218,21.2474,21.1788,21.1984,1800.0
2008-07-21 09:50:00,21.64,21.71,21.61,21.7,1700.0,21.2082,21.2768,21.1788,21.267,1700.0
2008-07-21 09:55:00,21.75,21.75,21.63,21.64,5900.0,21.316,21.316,21.1984,21.2082,5900.0
2008-07-21 10:00:00,21.66,21.69,21.64,21.64,1000.0,21.2278,21.2572,21.2082,21.2082,1000.0
2008-07-21 10:05:00,21.57,21.57,21.48,21.5,3000.0,21.1396,21.1396,21.0514,21.071,3000.0
2008-07-21 10:10:00,21.51,21.67,21.51,21.67,2500.0,21.0808,21.2376,21.0808,21.2376,2500.0
2008-07-21 10:15:00,21.67,21.73,21.65,21.67,2200.0,21.2376,21.2964,21.218,21.2376,2200.0
2008-07-21 10:20:00,21.68,21.68,21.6,21.6,1900.0,21.2474,21.2474,21.169,21.169,1900.0
2008-07-21 10:25:00,21.56,21.57,21.52,21.53,2600.0,21.1298,21.1396,21.0906,21.1004,2600.0
2008-07-21 10:30:00,21.54,21.57,21.54,21.56,1700.0,21.1102,21.1396,21.1102,21.1298,1700.0
2008-07-21 10:35:00,21.56,21.6,21.54,21.58,3400.0,21.1298,21.169,21.1102,21.1494,3400.0
2008-07-21 10:40:00,21.61,21.63,21.59,21.63,2100.0,21.1788,21.1984,21.1592,21.1984,2100.0
2008-07-21 10:45:00,21.64,21.67,21.62,21.66,2700.0,21.2082,21.2376,21.1886,21.2278,2700.0
2008-07-21 10:50:00,21.66,21.66,21.62,21.62,900.0,21.2278,21.2278,21.1886,21.1886,900.0
2008-07-21 10:55:00,21.63,21.63,21.55,21.55,1800.0,21.1984,21.1984,21.12,21.12,1800.0
2008-07-21 11:00:00,21.54,21.54,21.5,21.51,2500.0,21.1102,21.1102,21.071,21.0808,2500.0
2008-07-21 11:05:00,21.53,21.56,21.5,21.5,4900.0,21.1004,21.1298,21.071,21.071,4900.0
2008-07-21 11:10:00,21.56,21.56,21.5,21.5,1500.0,21.1298,21.1298,21.071,21.071,1500.0
2008-07-21 11:15:00,21.51,21.51,21.49,21.5,1600.0,21.0808,21.0808,21.0612,21.071,1600.0
2008-07-21 11:20:00,21.5,21.5,21.48,21.5,1200.0,21.071,21.071,21.0514,21.071,1200.0
2008-07-21 11:25:00,21.47,21.49,21.47,21.49,1200.0,21.0416,21.0612,21.0416,21.0612,1200.0
2008-07-21 11:30:00,21.48,21.5,21.46,21.48,700.0,21.0514,21.071,21.0318,21.0514,700.0
2008-07-21 11:35:00,21.49,21.49,21.38,21.38,2000.0,21.0612,21.0612,20.9534,20.9534,2000.0
2008-07-21 11:40:00,21.36,21.38,21.36,21.36,2200.0,20.9338,20.9534,20.9338,20.9338,2200.0
2008-07-21 11:45:00,21.36,21.44,21.36,21.44,2700.0,20.9338,21.0122,20.9338,21.0122,2700.0
2008-07-21 11:50:00,21.44,21.44,21.41,21.41,2700.0,21.0122,21.0122,20.9828,20.9828,2700.0
2008-07-21 11:55:00,21.41,21.41,21.25,21.25,1400.0,20.9828,20.9828,20.826,20.826,1400.0
2008-07-21 12:00:00,21.26,21.33,21.25,21.33,2900.0,20.8358,20.9044,20.826,20.9044,2900.0
2008-07-21 12:05:00,21.34,21.35,21.34,21.35,300.0,20.9142,20.924,20.9142,20.924,300.0
2008-07-21 12:10:00,21.35,21.35,21.33,21.33,300.0,20.924,20.924,20.9044,20.9044,300.0
2008-07-21 12:15:00,21.33,21.36,21.32,21.36,2200.0,20.9044,20.9338,20.8946,20.9338,2200.0
2008-07-21 12:20:00,21.36,21.4,21.36,21.4,1500.0,20.9338,20.973,20.9338,20.973,1500.0
2008-07-21 12:25:00,21.43,21.49,21.43,21.46,1500.0,21.0024,21.0612,21.0024,21.0318,1500.0
2008-07-21 12:30:00,21.48,21.48,21.45,21.45,600.0,21.0514,21.0514,21.022,21.022,600.0
2008-07-21 12:35:00,21.47,21.47,21.47,21.47,700.0,21.0416,21.0416,21.0416,21.0416,700.0
2008-07-21 12:40:00,21.47,21.49,21.47,21.49,800.0,21.0416,21.0612,21.0416,21.0612,800.0
2008-07-21 12:45:00,21.5,21.5,21.48,21.48,1300.0,21.071,21.071,21.0514,21.0514,1300.0
2008-07-21 12:50:00,21.5,21.5,21.48,21.48,3600.0,21.071,21.071,21.0514,21.0514,3600.0
2008-07-21 12:55:00,21.48,21.48,21.42,21.43,1200.0,21.0514,21.0514,20.9926,21.0024,1200.0
2008-07-21 13:00:00,21.42,21.45,21.42,21.44,700.0,20.9926,21.022,20.9926,21.0122,700.0
2008-07-21 13:05:00,21.43,21.47,21.41,21.47,2100.0,21.0024,21.0416,20.9828,21.0416,2100.0
2008-07-21 13:10:00,21.45,21.45,21.44,21.44,700.0,21.022,21.022,21.0122,21.0122,700.0
2008-07-21 13:15:00,21.48,21.49,21.47,21.49,800.0,21.0514,21.0612,21.0416,21.0612,800.0
2008-07-21 13:20:00,21.5,21.5,21.44,21.46,3400.0,21.071,21.071,21.0122,21.0318,3400.0
2008-07-21 13:25:00,21.45,21.5,21.45,21.5,5900.0,21.022,21.071,21.022,21.071,5900.0
2008-07-21 13:30:00,21.48,21.5,21.48,21.5,1500.0,21.0514,21.071,21.0514,21.071,1500.0
2008-07-21 13:35:00,21.5,21.5,21.49,21.5,1500.0,21.071,21.071,21.0612,21.071,1500.0
2008-07-21 13:40:00,21.5,21.5,21.49,21.49,2700.0,21.071,21.071,21.0612,21.0612,2700.0
2008-07-21 13:45:00,21.5,21.5,21.47,21.47,800.0,21.071,21.071,21.0416,21.0416,800.0
2008-07-21 13:50:00,21.49,21.5,21.48,21.5,1900.0,21.0612,21.071,21.0514,21.071,1900.0
2008-07-21 13:55:00,21.49,21.5,21.49,21.49,1100.0,21.0612,21.071,21.0612,21.0612,1100.0
2008-07-21 14:00:00,21.49,21.49,21.48,21.48,2000.0,21.0612,21.0612,21.0514,21.0514,2000.0
2008-07-21 14:05:00,21.49,21.5,21.45,21.48,2400.0,21.0612,21.071,21.022,21.0514,2400.0
2008-07-21 14:10:00,21.47,21.47,21.45,21.45,700.0,21.0416,21.0416,21.022,21.022,700.0
2008-07-21 14:15:00,21.44,21.44,21.42,21.44,3800.0,21.0122,21.0122,20.9926,21.0122,3800.0
2008-07-21 14:20:00,21.43,21.45,21.43,21.45,1400.0,21.0024,21.022,21.0024,21.022,1400.0
2008-07-21 14:25:00,21.44,21.44,21.33,21.33,2900.0,21.0122,21.0122,20.9044,20.9044,2900.0
2008-07-21 14:30:00,21.32,21.35,21.32,21.33,1600.0,20.8946,20.924,20.8946,20.9044,1600.0
2008-07-21 14:35:00,21.33,21.33,21.28,21.29,2300.0,20.9044,20.9044,20.8554,20.8652,2300.0
2008-07-21 14:40:00,21.28,21.28,21.26,21.26,1200.0,20.8554,20.8554,20.8358,20.8358,1200.0
2008-07-21 14:45:00,21.27,21.27,21.26,21.27,1600.0,20.8456,20.8456,20.8358,20.8456,1600.0
2008-07-21 14:50:00,21.26,21.29,21.26,21.28,1800.0,20.8358,20.8652,20.8358,20.8554,1800.0
2008-07-21 14:55:00,21.28,21.28,21.22,21.25,4600.0,20.8554,20.8554,20.7966,20.826,4600.0
2008-07-21 15:00:00,21.25,21.3,21.25,21.28,1500.0,20.826,20.875,20.826,20.8554,1500.0
2008-07-21 15:05:00,21.28,21.29,21.24,21.29,2900.0,20.8554,20.8652,20.8162,20.8652,2900.0
2008-07-21 15:10:00,21.29,21.36,21.28,21.36,2600.0,20.8652,20.9338,20.8554,20.9338,2600.0
2008-07-21 15:15:00,21.36,21.37,21.31,21.31,9100.0,20.9338,20.9436,20.8848,20.8848,9100.0
2008-07-21 15:20:00,21.32,21.33,21.3,21.32,3000.0,20.8946,20.9044,20.875,20.8946,3000.0
2008-07-21 15:25:00,21.32,21.32,21.25,21.25,4000.0,20.8946,20.8946,20.826,20.826,4000.0
2008-07-21 15:30:00,21.26,21.28,21.23,21.25,6400.0,20.8358,20.8554,20.8064,20.826,6400.0
2008-07-21 15:35:00,21.24,21.27,21.24,21.26,3500.0,20.8162,20.8456,20.8162,20.8358,3500.0
2008-07-21 15:40:00,21.27,21.37,21.25,21.25,6100.0,20.8456,20.9436,20.826,20.826,6100.0
2008-07-21 15:45:00,21.25,21.3,21.25,21.29,5500.0,20.826,20.875,20.826,20.8652,5500.0
2008-07-21 15:50:00,21.3,21.31,21.23,21.24,5800.0,20.875,20.8848,20.8064,20.8162,5800.0
2008-07-21 15:55:00,21.24,21.31,21.23,21.31,4800.0,20.8162,20.8848,20.8064,20.8848,4800.0
2008-07-22 09:30:00,21.07,21.1,20.88,20.88,8600.0,20.6496,20.679,20.4634,20.4634,8600.0
2008-07-22 09:35:00,20.9,21.16,20.85,21.16,3900.0,20.483,20.7378,20.434,20.7378,3900.0
2008-07-22 09:40:00,21.07,21.13,21.03,21.09,3000.0,20.6496,20.7084,20.6104,20.6692,3000.0
2008-07-22 09:45:00,21.09,21.26,21.01,21.26,4000.0,20.6692,20.8358,20.5908,20.8358,4000.0
2008-07-22 09:50:00,21.24,21.28,21.22,21.24,6600.0,20.8162,20.8554,20.7966,20.8162,6600.0
2008-07-22 09:55:00,21.28,21.35,21.25,21.35,8200.0,20.8554,20.924,20.826,20.924,8200.0
2008-07-22 10:00:00,21.36,21.43,21.32,21.4,12700.0,20.9338,21.0024,20.8946,20.973,12700.0
2008-07-22 10:05:00,21.4,21.46,21.34,21.41,5900.0,20.973,21.0318,20.9142,20.9828,5900.0
2008-07-22 10:10:00,21.38,21.41,21.33,21.38,5900.0,20.9534,20.9828,20.9044,20.9534,5900.0
2008-07-22 10:15:00,21.38,21.54,21.37,21.51,13700.0,20.9534,21.1102,20.9436,21.0808,13700.0
2008-07-22 10:20:00,21.51,21.63,21.51,21.63,3500.0,21.0808,21.1984,21.0808,21.1984,3500.0
2008-07-22 10:25:00,21.62,21.63,21.56,21.6,4100.0,21.1886,21.1984,21.1298,21.169,4100.0
2008-07-22 10:30:00,21.59,21.61,21.52,21.53,7000.0,21.1592,21.1788,21.0906,21.1004,7000.0
2008-07-22 10:35:00,21.56,21.58,21.54,21.57,1700.0,21.1298,21.1494,21.1102,21.1396,1700.0
2008-07-22 10:40:00,21.59,21.66,21.59,21.66,4600.0,21.1592,21.2278,21.1592,21.2278,4600.0
2008-07-22 10:45:00,21.67,21.75,21.67,21.73,7900.0,21.2376,21.316,21.2376,21.2964,7900.0
2008-07-22 10:50:00,21.71,21.72,21.62,21.62,1800.0,21.2768,21.2866,21.1886,21.1886,1800.0
2008-07-22 10:55:00,21.62,21.63,21.61,21.63,2600.0,21.1886,21.1984,21.1788,21.1984,2600.0
2008-07-22 11:00:00,21.63,21.74,21.63,21.73,2700.0,21.1984,21.3062,21.1984,21.2964,2700.0
2008-07-22 11:05:00,21.74,21.9,21.73,21.88,5300.0,21.3062,21.4631,21.2964,21.4435,5300.0
2008-07-22 11:10:00,21.88,21.93,21.8,21.8,7400.0,21.4435,21.4925,21.365,21.365,7400.0
2008-07-22 11:15:00,21.83,21.84,21.78,21.81,900.0,21.3945,21.4043,21.3454,21.3749,900.0
2008-07-22 11:20:00,21.81,21.9,21.81,21.89,4200.0,21.3749,21.4631,21.3749,21.4533,4200.0
2008-07-22 11:25:00,21.87,21.9,21.83,21.85,14700.0,21.4337,21.4631,21.3945,21.4141,14700.0
2008-07-22 11:30:00,21.85,21.85,21.79,21.8,5600.0,21.4141,21.4141,21.3552,21.365,5600.0
2008-07-22 11:35:00,21.82,21.82,21.81,21.81,1200.0,21.3847,21.3847,21.3749,21.3749,1200.0
2008-07-22 11:40:00,21.84,21.85,21.8,21.84,3500.0,21.4043,21.4141,21.365,21.4043,3500.0
2008-07-22 11:45:00,21.84,21.85,21.81,21.83,7000.0,21.4043,21.4141,21.3749,21.3945,7000.0
2008-07-22 11:50:00,21.82,21.83,21.77,21.78,3300.0,21.3847,21.3945,21.3356,21.3454,3300.0
2008-07-22 11:55:00,21.76,21.81,21.74,21.81,2700.0,21.3258,21.3749,21.3062,21.3749,2700.0
2008-07-22 12:00:00,21.82,21.86,21.8,21.84,2200.0,21.3847,21.4239,21.365,21.4043,2200.0
2008-07-22 12:05:00,21.84,21.86,21.81,21.86,3000.0,21.4043,21.4239,21.3749,21.4239,3000.0
2008-07-22 12:10:00,21.86,21.89,21.82,21.82,4200.0,21.4239,21.4533,21.3847,21.3847,4200.0
2008-07-22 12:15:00,21.82,21.86,21.81,21.86,2600.0,21.3847,21.4239,21.3749,21.4239,2600.0
2008-07-22 12:20:00,21.85,21.92,21.84,21.89,2700.0,21.4141,21.4827,21.4043,21.4533,2700.0
2008-07-22 12:25:00,21.9,21.9,21.78,21.8,10200.0,21.4631,21.4631,21.3454,21.365,10200.0
2008-07-22 12:30:00,21.8,21.83,21.8,21.82,3600.0,21.365,21.3945,21.365,21.3847,3600.0
2008-07-22 12:35:00,21.84,21.84,21.81,21.84,2400.0,21.4043,21.4043,21.3749,21.4043,2400.0
2008-07-22 12:40:00,21.83,21.84,21.79,21.81,1700.0,21.3945,21.4043,21.3552,21.3749,1700.0
2008-07-22 12:45:00,21.82,21.83,21.8,21.81,2300.0,21.3847,21.3945,21.365,21.3749,2300.0
2008-07-22 12:50:00,21.84,21.84,21.8,21.81,2500.0,21.4043,21.4043,21.365,21.3749,2500.0
2008-07-22 12:55:00,21.81,21.81,21.79,21.79,14200.0,21.3749,21.3749,21.3552,21.3552,14200.0
2008-07-22 13:00:00,21.81,21.81,21.76,21.76,10000.0,21.3749,21.3749,21.3258,21.3258,10000.0
2008-07-22 13:05:00,21.77,21.78,21.77,21.77,3300.0,21.3356,21.3454,21.3356,21.3356,3300.0
2008-07-22 13:10:00,21.77,21.79,21.76,21.79,8400.0,21.3356,21.3552,21.3258,21.3552,8400.0
2008-07-22 13:15:00,21.79,21.81,21.76,21.81,3700.0,21.3552,21.3749,21.3258,21.3749,3700.0
2008-07-22 13:20:00,21.77,21.8,21.75,21.8,1900.0,21.3356,21.365,21.316,21.365,1900.0
2008-07-22 13:25:00,21.82,21.82,21.77,21.79,9100.0,21.3847,21.3847,21.3356,21.3552,9100.0
2008-07-22 13:30:00,21.79,21.79,21.75,21.77,9200.0,21.3552,21.3552,21.316,21.3356,9200.0
2008-07-22 13:35:00,21.77,21.82,21.75,21.82,1400.0,21.3356,21.3847,21.316,21.3847,1400.0
2008-07-22 13:40:00,21.82,21.88,21.79,21.83,2000.0,21.3847,21.4435,21.3552,21.3945,2000.0
2008-07-22 13:45:00,21.85,21.85,21.85,21.85,300.0,21.4141,21.4141,21.4141,21.4141,300.0
2008-07-22 13:50:00,21.83,21.86,21.8,21.82,1900.0,21.3945,21.4239,21.365,21.3847,1900.0
2008-07-22 13:55:00,21.82,21.84,21.79,21.8,5000.0,21.3847,21.4043,21.3552,21.365,5000.0
2008-07-22 14:00:00,21.8,21.8,21.78,21.8,8600.0,21.365,21.365,21.3454,21.365,8600.0
2008-07-22 14:05:00,21.77,21.77,21.69,21.73,10400.0,21.3356,21.3356,21.2572,21.2964,10400.0
2008-07-22 14:10:00,21.71,21.73,21.64,21.66,4300.0,21.2768,21.2964,21.2082,21.2278,4300.0
2008-07-22 14:15:00,21.64,21.65,21.6,21.6,2300.0,21.2082,21.218,21.169,21.169,2300.0
2008-07-22 14:20:00,21.64,21.65,21.61,21.63,4100.0,21.2082,21.218,21.1788,21.1984,4100.0
2008-07-22 14:25:00,21.65,21.69,21.63,21.69,5100.0,21.218,21.2572,21.1984,21.2572,5100.0
2008-07-22 14:30:00,21.71,21.71,21.67,21.68,2600.0,21.2768,21.2768,21.2376,21.2474,2600.0
2008-07-22 14:35:00,21.69,21.69,21.6,21.63,12600.0,21.2572,21.2572,21.169,21.1984,12600.0
2008-07-22 14:40:00,21.63,21.73,21.62,21.73,4800.0,21.1984,21.2964,21.1886,21.2964,4800.0
2008-07-22 14:45:00,21.72,21.72,21.67,21.67,11800.0,21.2866,21.2866,21.2376,21.2376,11800.0
2008-07-22 14:50:00,21.67,21.68,21.67,21.68,9100.0,21.2376,21.2474,21.2376,21.2474,9100.0
2008-07-22 14:55:00,21.68,21.7,21.66,21.7,19900.0,21.2474,21.267,21.2278,21.267,19900.0
2008-07-22 15:00:00,21.7,21.7,21.67,21.7,15800.0,21.267,21.267,21.2376,21.267,15800.0
2008-07-22 15:05:00,21.7,21.71,21.66,21.66,16400.0,21.267,21.2768,21.2278,21.2278,16400.0
2008-07-22 15:10:00,21.67,21.74,21.67,21.69,6200.0,21.2376,21.3062,21.2376,21.2572,6200.0
2008-07-22 15:15:00,21.69,21.72,21.67,21.71,6700.0,21.2572,21.2866,21.2376,21.2768,6700.0
2008-07-22 15:20:00,21.72,21.78,21.72,21.73,7600.0,21.2866,21.3454,21.2866,21.2964,7600.0
2008-07-22 15:25:00,21.72,21.73,21.69,21.7,9700.0,21.2866,21.2964,21.2572,21.267,9700.0
2008-07-22 15:30:00,21.7,21.7,21.66,21.7,8700.0,21.267,21.267,21.2278,21.267,8700.0
2008-07-22 15:35:00,21.7,21.71,21.68,21.69,17500.0,21.267,21.2768,21.2474,21.2572,17500.0
2008-07-22 15:40:00,21.7,21.72,21.69,21.7,20700.0,21.267,21.2866,21.2572,21.267,20700.0
2008-07-22 15:45:00,21.7,21.73,21.65,21.7,18600.0,21.267,21.2964,21.218,21.267,18600.0
2008-07-22 15:50:00,21.74,21.8,21.69,21.8,16400.0,21.3062,21.365,21.2572,21.365,16400.0
2008-07-22 15:55:00,21.8,21.82,21.66,21.69,47300.0,21.365,21.3847,21.2278,21.2572,47300.0
2008-07-23 09:35:00,21.67,21.67,21.4,21.48,10900.0,21.2376,21.2376,20.973,21.0514,10900.0
2008-07-23 09:40:00,21.48,21.71,21.46,21.71,9300.0,21.0514,21.2768,21.0318,21.2768,9300.0
2008-07-23 09:45:00,21.74,21.81,21.56,21.76,8600.0,21.3062,21.3749,21.1298,21.3258,8600.0
2008-07-23 09:50:00,21.78,21.84,21.73,21.84,8600.0,21.3454,21.4043,21.2964,21.4043,8600.0
2008-07-23 09:55:00,21.84,21.91,21.83,21.91,10600.0,21.4043,21.4729,21.3945,21.4729,10600.0
2008-07-23 10:00:00,21.9,21.97,21.88,21.89,15900.0,21.4631,21.5317,21.4435,21.4533,15900.0
2008-07-23 10:05:00,21.91,22.0,21.9,22.0,10200.0,21.4729,21.5611,21.4631,21.5611,10200.0
2008-07-23 10:10:00,22.01,22.1,21.99,22.05,10000.0,21.5709,21.6591,21.5513,21.6101,10000.0
2008-07-23 10:15:00,22.09,22.26,22.07,22.26,12100.0,21.6493,21.8159,21.6297,21.8159,12100.0
2008-07-23 10:20:00,22.28,22.31,22.24,22.3,10700.0,21.8355,21.8649,21.7963,21.8551,10700.0
2008-07-23 10:25:00,22.3,22.42,22.29,22.29,10600.0,21.8551,21.9727,21.8453,21.8453,10600.0
2008-07-23 10:30:00,22.3,22.5,22.29,22.39,19800.0,21.8551,22.0511,21.8453,21.9433,19800.0
2008-07-23 10:35:00,22.42,22.64,22.31,22.48,25700.0,21.9727,22.1883,21.8649,22.0315,25700.0
2008-07-23 10:40:00,22.47,22.5,22.43,22.5,3100.0,22.0217,22.0511,21.9825,22.0511,3100.0
2008-07-23 10:45:00,22.5,22.5,22.48,22.49,1500.0,22.0511,22.0511,22.0315,22.0413,1500.0
2008-07-23 10:50:00,22.5,22.54,22.45,22.53,16000.0,22.0511,22.0903,22.0021,22.0805,16000.0
2008-07-23 10:55:00,22.54,22.61,22.5,22.55,7100.0,22.0903,22.1589,22.0511,22.1001,7100.0
2008-07-23 11:00:00,22.55,22.55,22.35,22.38,31400.0,22.1001,22.1001,21.9041,21.9335,31400.0
2008-07-23 11:05:00,22.38,22.39,22.34,22.36,4500.0,21.9335,21.9433,21.8943,21.9139,4500.0
2008-07-23 11:10:00,22.38,22.42,22.37,22.39,12900.0,21.9335,21.9727,21.9237,21.9433,12900.0
2008-07-23 11:15:00,22.39,22.57,22.39,22.53,11000.0,21.9433,22.1197,21.9433,22.0805,11000.0
2008-07-23 11:20:00,22.53,22.64,22.52,22.63,8400.0,22.0805,22.1883,22.0707,22.1785,8400.0
2008-07-23 11:25:00,22.64,22.66,22.62,22.63,3200.0,22.1883,22.2079,22.1687,22.1785,3200.0
2008-07-23 11:30:00,22.65,22.73,22.62,22.72,6000.0,22.1981,22.2765,22.1687,22.2667,6000.0
2008-07-23 11:35:00,22.75,22.8,22.67,22.71,8500.0,22.2961,22.3451,22.2177,22.2569,8500.0
2008-07-23 11:40:00,22.74,22.79,22.74,22.77,5000.0,22.2863,22.3353,22.2863,22.3157,5000.0
2008-07-23 11:45:00,22.79,22.79,22.76,22.77,5200.0,22.3353,22.3353,22.3059,22.3157,5200.0
2008-07-23 11:50:00,22.77,22.8,22.71,22.71,7700.0,22.3157,22.3451,22.2569,22.2569,7700.0
2008-07-23 11:55:00,22.71,22.71,22.58,22.62,5600.0,22.2569,22.2569,22.1295,22.1687,5600.0
2008-07-23 12:00:00,22.62,22.63,22.58,22.63,5700.0,22.1687,22.1785,22.1295,22.1785,5700.0
2008-07-23 12:05:00,22.63,22.71,22.62,22.69,10300.0,22.1785,22.2569,22.1687,22.2373,10300.0
2008-07-23 12:10:00,22.68,22.69,22.61,22.62,21500.0,22.2275,22.2373,22.1589,22.1687,21500.0
2008-07-23 12:15:00,22.64,22.65,22.57,22.65,42400.0,22.1883,22.1981,22.1197,22.1981,42400.0
2008-07-23 12:20:00,22.64,22.74,22.64,22.74,5000.0,22.1883,22.2863,22.1883,22.2863,5000.0
2008-07-23 12:25:00,22.74,22.77,22.74,22.77,3700.0,22.2863,22.3157,22.2863,22.3157,3700.0
2008-07-23 12:30:00,22.77,22.8,22.76,22.8,8200.0,22.3157,22.3451,22.3059,22.3451,8200.0
2008-07-23 12:35:00,22.8,22.89,22.78,22.89,5600.0,22.3451,22.4333,22.3255,22.4333,5600.0
2008-07-23 12:40:00,22.89,23.07,22.89,23.06,13000.0,22.4333,22.6097,22.4333,22.5999,13000.0
2008-07-23 12:45:00,23.05,23.08,23.05,23.07,5700.0,22.5901,22.6195,22.5901,22.6097,5700.0
2008-07-23 12:50:00,23.06,23.15,23.05,23.15,6100.0,22.5999,22.6881,22.5901,22.6881,6100.0
2008-07-23 12:55:00,23.16,23.28,23.15,23.28,6700.0,22.6979,22.8155,22.6881,22.8155,6700.0
2008-07-23 13:00:00,23.28,23.29,23.23,23.28,6900.0,22.8155,22.8253,22.7665,22.8155,6900.0
2008-07-23 13:05:00,23.25,23.25,22.97,23.01,6800.0,22.7861,22.7861,22.5117,22.5509,6800.0
2008-07-23 13:10:00,23.01,23.06,23.01,23.04,4800.0,22.5509,22.5999,22.5509,22.5803,4800.0
2008-07-23 13:15:00,23.04,23.05,22.96,22.98,5400.0,22.5803,22.5901,22.5019,22.5215,5400.0
2008-07-23 13:20:00,22.98,22.99,22.97,22.98,13800.0,22.5215,22.5313,22.5117,22.5215,13800.0
2008-07-23 13:25:00,22.98,22.98,22.96,22.96,6600.0,22.5215,22.5215,22.5019,22.5019,6600.0
2008-07-23 13:30:00,22.96,22.96,22.88,22.88,8000.0,22.5019,22.5019,22.4235,22.4235,8000.0
2008-07-23 13:35:00,22.88,22.93,22.88,22.9,11900.0,22.4235,22.4725,22.4235,22.4431,11900.0
2008-07-23 13:40:00,22.9,22.91,22.9,22.9,21700.0,22.4431,22.4529,22.4431,22.4431,21700.0
2008-07-23 13:45:00,22.9,22.94,22.83,22.92,19500.0,22.4431,22.4823,22.3745,22.4627,19500.0
2008-07-23 13:50:00,22.92,22.94,22.87,22.87,12400.0,22.4627,22.4823,22.4137,22.4137,12400.0
2008-07-23 13:55:00,22.87,22.95,22.79,22.95,19700.0,22.4137,22.4921,22.3353,22.4921,19700.0
2008-07-23 14:00:00,22.94,22.96,22.94,22.95,34000.0,22.4823,22.5019,22.4823,22.4921,34000.0
2008-07-23 14:05:00,22.95,22.96,22.92,22.92,21000.0,22.4921,22.5019,22.4627,22.4627,21000.0
2008-07-23 14:10:00,22.91,22.98,22.9,22.97,20400.0,22.4529,22.5215,22.4431,22.5117,20400.0
2008-07-23 14:15:00,22.97,23.02,22.92,22.95,14300.0,22.5117,22.5607,22.4627,22.4921,14300.0
2008-07-23 14:20:00,22.97,23.02,22.95,22.97,18300.0,22.5117,22.5607,22.4921,22.5117,18300.0
2008-07-23 14:25:00,22.97,23.01,22.97,22.98,7700.0,22.5117,22.5509,22.5117,22.5215,7700.0
2008-07-23 14:30:00,22.99,23.0,22.98,23.0,10000.0,22.5313,22.5411,22.5215,22.5411,10000.0
2008-07-23 14:35:00,23.0,23.0,22.96,22.96,8800.0,22.5411,22.5411,22.5019,22.5019,8800.0
2008-07-23 14:40:00,22.96,22.98,22.95,22.98,10600.0,22.5019,22.5215,22.4921,22.5215,10600.0
2008-07-23 14:45:00,22.97,22.98,22.94,22.94,65900.0,22.5117,22.5215,22.4823,22.4823,65900.0
2008-07-23 14:50:00,22.94,22.99,22.94,22.98,64600.0,22.4823,22.5313,22.4823,22.5215,64600.0
2008-07-23 14:55:00,22.99,23.02,22.96,22.98,16900.0,22.5313,22.5607,22.5019,22.5215,16900.0
2008-07-23 15:00:00,22.99,22.99,22.97,22.98,10000.0,22.5313,22.5313,22.5117,22.5215,10000.0
2008-07-23 15:05:00,22.98,22.99,22.94,22.94,25200.0,22.5215,22.5313,22.4823,22.4823,25200.0
2008-07-23 15:10:00,22.94,22.95,22.94,22.94,24900.0,22.4823,22.4921,22.4823,22.4823,24900.0
2008-07-23 15:15:00,22.95,22.95,22.93,22.93,28900.0,22.4921,22.4921,22.4725,22.4725,28900.0
2008-07-23 15:20:00,22.93,22.96,22.86,22.93,30100.0,22.4725,22.5019,22.4039,22.4725,30100.0
2008-07-23 15:25:00,22.94,22.94,22.89,22.93,23800.0,22.4823,22.4823,22.4333,22.4725,23800.0
2008-07-23 15:30:00,22.94,22.94,22.92,22.94,13700.0,22.4823,22.4823,22.4627,22.4823,13700.0
2008-07-23 15:35:00,22.93,22.93,22.9,22.91,11900.0,22.4725,22.4725,22.4431,22.4529,11900.0
2008-07-23 15:40:00,22.92,22.96,22.91,22.91,15300.0,22.4627,22.5019,22.4529,22.4529,15300.0
2008-07-23 15:45:00,22.93,22.96,22.92,22.94,15300.0,22.4725,22.5019,22.4627,22.4823,15300.0
2008-07-23 15:50:00,22.95,22.98,22.94,22.96,16500.0,22.4921,22.5215,22.4823,22.5019,16500.0
2008-07-23 15:55:00,22.96,23.02,22.95,23.02,29600.0,22.5019,22.5607,22.4921,22.5607,29600.0
2008-07-24 09:30:00,20.24,20.24,20.24,20.24,1400.0,19.8362,19.8362,19.8362,19.8362,1400.0
2008-07-24 09:35:00,23.0,23.49,22.6,22.82,34000.0,22.5411,23.0213,22.1491,22.3647,34000.0
2008-07-24 09:40:00,22.81,23.32,22.81,23.12,21400.0,22.3549,22.8547,22.3549,22.6587,21400.0
2008-07-24 09:45:00,23.13,23.15,22.86,22.87,15900.0,22.6685,22.6881,22.4039,22.4137,15900.0
2008-07-24 09:50:00,22.82,23.03,22.68,23.03,16500.0,22.3647,22.5705,22.2275,22.5705,16500.0
2008-07-24 09:55:00,23.07,23.17,22.99,23.01,12900.0,22.6097,22.7077,22.5313,22.5509,12900.0
2008-07-24 10:00:00,23.01,23.21,22.92,22.95,19800.0,22.5509,22.7469,22.4627,22.4921,19800.0
2008-07-24 10:05:00,22.95,22.96,22.75,22.87,10400.0,22.4921,22.5019,22.2961,22.4137,10400.0
2008-07-24 10:10:00,22.85,22.92,22.81,22.92,4000.0,22.3941,22.4627,22.3549,22.4627,4000.0
2008-07-24 10:15:00,22.92,23.21,22.92,23.14,15400.0,22.4627,22.7469,22.4627,22.6783,15400.0
2008-07-24 10:20:00,23.14,23.14,23.0,23.01,8500.0,22.6783,22.6783,22.5411,22.5509,8500.0
2008-07-24 10:25:00,23.0,23.06,23.0,23.04,3900.0,22.5411,22.5999,22.5411,22.5803,3900.0
2008-07-24 10:30:00,23.05,23.1,23.03,23.04,9300.0,22.5901,22.6391,22.5705,22.5803,9300.0
2008-07-24 10:35:00,23.03,23.08,23.03,23.06,7300.0,22.5705,22.6195,22.5705,22.5999,7300.0
2008-07-24 10:40:00,23.06,23.09,23.06,23.06,8900.0,22.5999,22.6293,22.5999,22.5999,8900.0
2008-07-24 10:45:00,23.06,23.07,23.04,23.04,5100.0,22.5999,22.6097,22.5803,22.5803,5100.0
2008-07-24 10:50:00,23.06,23.06,23.02,23.04,8100.0,22.5999,22.5999,22.5607,22.5803,8100.0
2008-07-24 10:55:00,23.05,23.09,23.05,23.09,7700.0,22.5901,22.6293,22.5901,22.6293,7700.0
2008-07-24 11:00:00,23.07,23.07,23.02,23.02,10000.0,22.6097,22.6097,22.5607,22.5607,10000.0
2008-07-24 11:05:00,23.02,23.02,22.94,22.94,5200.0,22.5607,22.5607,22.4823,22.4823,5200.0
2008-07-24 11:10:00,22.93,23.01,22.93,22.97,8900.0,22.4725,22.5509,22.4725,22.5117,8900.0
2008-07-24 11:15:00,22.98,23.04,22.98,23.03,9200.0,22.5215,22.5803,22.5215,22.5705,9200.0
2008-07-24 11:20:00,23.03,23.04,22.91,22.94,7700.0,22.5705,22.5803,22.4529,22.4823,7700.0
2008-07-24 11:25:00,22.92,22.99,22.89,22.98,8000.0,22.4627,22.5313,22.4333,22.5215,8000.0
2008-07-24 11:30:00,22.94,22.95,22.89,22.93,6100.0,22.4823,22.4921,22.4333,22.4725,6100.0
2008-07-24 11:35:00,22.94,22.95,22.93,22.95,2700.0,22.4823,22.4921,22.4725,22.4921,2700.0
2008-07-24 11:40:00,22.95,22.95,22.93,22.95,800.0,22.4921,22.4921,22.4725,22.4921,800.0
2008-07-24 11:45:00,22.93,22.95,22.92,22.93,4200.0,22.4725,22.4921,22.4627,22.4725,4200.0
2008-07-24 11:50:00,22.95,22.95,22.93,22.94,8400.0,22.4921,22.4921,22.4725,22.4823,8400.0
2008-07-24 11:55:00,22.94,22.95,22.93,22.93,4700.0,22.4823,22.4921,22.4725,22.4725,4700.0
2008-07-24 12:00:00,22.95,22.95,22.85,22.9,12500.0,22.4921,22.4921,22.3941,22.4431,12500.0
2008-07-24 12:05:00,22.88,22.9,22.79,22.9,3100.0,22.4235,22.4431,22.3353,22.4431,3100.0
2008-07-24 12:10:00,22.9,22.9,22.84,22.84,2400.0,22.4431,22.4431,22.3843,22.3843,2400.0
2008-07-24 12:15:00,22.84,22.87,22.73,22.85,10000.0,22.3843,22.4137,22.2765,22.3941,10000.0
2008-07-24 12:20:00,22.86,22.87,22.76,22.77,3000.0,22.4039,22.4137,22.3059,22.3157,3000.0
2008-07-24 12:25:00,22.76,22.78,22.68,22.71,3200.0,22.3059,22.3255,22.2275,22.2569,3200.0
2008-07-24 12:30:00,22.71,22.84,22.69,22.75,4900.0,22.2569,22.3843,22.2373,22.2961,4900.0
2008-07-24 12:35:00,22.79,22.86,22.71,22.71,9400.0,22.3353,22.4039,22.2569,22.2569,9400.0
2008-07-24 12:40:00,22.72,22.77,22.7,22.77,4800.0,22.2667,22.3157,22.2471,22.3157,4800.0
2008-07-24 12:45:00,22.73,22.77,22.73,22.73,4200.0,22.2765,22.3157,22.2765,22.2765,4200.0
2008-07-24 12:50:00,22.74,22.75,22.69,22.7,4100.0,22.2863,22.2961,22.2373,22.2471,4100.0
2008-07-24 12:55:00,22.71,22.73,22.7,22.71,2400.0,22.2569,22.2765,22.2471,22.2569,2400.0
2008-07-24 13:00:00,22.69,22.69,22.62,22.62,7400.0,22.2373,22.2373,22.1687,22.1687,7400.0
2008-07-24 13:05:00,22.62,22.63,22.58,22.63,5200.0,22.1687,22.1785,22.1295,22.1785,5200.0
2008-07-24 13:10:00,22.63,22.83,22.63,22.83,4700.0,22.1785,22.3745,22.1785,22.3745,4700.0
2008-07-24 13:15:00,22.82,22.91,22.73,22.83,14900.0,22.3647,22.4529,22.2765,22.3745,14900.0
2008-07-24 13:20:00,22.83,22.95,22.83,22.91,14500.0,22.3745,22.4921,22.3745,22.4529,14500.0
2008-07-24 13:25:00,22.91,22.91,22.78,22.82,5300.0,22.4529,22.4529,22.3255,22.3647,5300.0
2008-07-24 13:30:00,22.82,22.84,22.82,22.83,6100.0,22.3647,22.3843,22.3647,22.3745,6100.0
2008-07-24 13:35:00,22.82,22.92,22.81,22.89,10800.0,22.3647,22.4627,22.3549,22.4333,10800.0
2008-07-24 13:40:00,22.92,22.93,22.9,22.91,3200.0,22.4627,22.4725,22.4431,22.4529,3200.0
2008-07-24 13:45:00,22.92,22.93,22.91,22.93,3000.0,22.4627,22.4725,22.4529,22.4725,3000.0
2008-07-24 13:50:00,22.92,22.93,22.86,22.87,6800.0,22.4627,22.4725,22.4039,22.4137,6800.0
2008-07-24 13:55:00,22.88,22.88,22.77,22.79,3500.0,22.4235,22.4235,22.3157,22.3353,3500.0
2008-07-24 14:00:00,22.79,22.85,22.72,22.81,15600.0,22.3353,22.3941,22.2667,22.3549,15600.0
2008-07-24 14:05:00,22.82,22.84,22.69,22.75,6100.0,22.3647,22.3843,22.2373,22.2961,6100.0
2008-07-24 14:10:00,22.74,22.74,22.67,22.69,3400.0,22.2863,22.2863,22.2177,22.2373,3400.0
2008-07-24 14:15:00,22.68,22.69,22.62,22.66,7700.0,22.2275,22.2373,22.1687,22.2079,7700.0
2008-07-24 14:20:00,22.65,22.75,22.63,22.73,8600.0,22.1981,22.2961,22.1785,22.2765,8600.0
2008-07-24 14:25:00,22.73,22.76,22.64,22.64,5200.0,22.2765,22.3059,22.1883,22.1883,5200.0
2008-07-24 14:30:00,22.63,22.65,22.54,22.58,9200.0,22.1785,22.1981,22.0903,22.1295,9200.0
2008-07-24 14:35:00,22.57,22.59,22.5,22.57,9700.0,22.1197,22.1393,22.0511,22.1197,9700.0
2008-07-24 14:40:00,22.58,22.58,22.45,22.48,12000.0,22.1295,22.1295,22.0021,22.0315,12000.0
2008-07-24 14:45:00,22.47,22.55,22.47,22.48,6400.0,22.0217,22.1001,22.0217,22.0315,6400.0
2008-07-24 14:50:00,22.49,22.49,22.33,22.38,17000.0,22.0413,22.0413,21.8845,21.9335,17000.0
2008-07-24 14:55:00,22.38,22.41,22.28,22.38,18300.0,21.9335,21.9629,21.8355,21.9335,18300.0
2008-07-24 15:00:00,22.38,22.4,22.28,22.36,29000.0,21.9335,21.9531,21.8355,21.9139,29000.0
2008-07-24 15:05:00,22.37,22.37,22.19,22.2,19000.0,21.9237,21.9237,21.7473,21.7571,19000.0
2008-07-24 15:10:00,22.19,22.33,22.14,22.26,27500.0,21.7473,21.8845,21.6983,21.8159,27500.0
2008-07-24 15:15:00,22.26,22.26,22.16,22.21,14800.0,21.8159,21.8159,21.7179,21.7669,14800.0
2008-07-24 15:20:00,22.21,22.27,22.02,22.02,20500.0,21.7669,21.8257,21.5807,21.5807,20500.0
2008-07-24 15:25:00,22.02,22.13,21.99,22.1,13900.0,21.5807,21.6885,21.5513,21.6591,13900.0
2008-07-24 15:30:00,22.1,22.17,22.03,22.15,24800.0,21.6591,21.7277,21.5905,21.7081,24800.0
2008-07-24 15:35:00,22.16,22.25,22.04,22.14,32200.0,21.7179,21.8061,21.6003,21.6983,32200.0
2008-07-24 15:40:00,22.16,22.16,22.0,22.04,24400.0,21.7179,21.7179,21.5611,21.6003,24400.0
2008-07-24 15:45:00,22.05,22.09,21.95,22.0,29500.0,21.6101,21.6493,21.5121,21.5611,29500.0
2008-07-24 15:50:00,22.0,22.07,21.9,22.06,28000.0,21.5611,21.6297,21.4631,21.6199,28000.0
2008-07-24 15:55:00,22.08,22.1,22.02,22.05,28900.0,21.6395,21.6591,21.5807,21.6101,28900.0
2008-07-25 09:30:00,22.0,22.0,22.0,22.0,1200.0,21.5611,21.5611,21.5611,21.5611,1200.0
2008-07-25 09:35:00,22.09,22.6,22.09,22.58,10100.0,21.6493,22.1491,21.6493,22.1295,10100.0
2008-07-25 09:40:00,22.63,22.63,22.43,22.51,8300.0,22.1785,22.1785,21.9825,22.0609,8300.0
2008-07-25 09:45:00,22.48,22.5,22.32,22.38,4200.0,22.0315,22.0511,21.8747,21.9335,4200.0
2008-07-25 09:50:00,22.36,22.41,22.33,22.35,5900.0,21.9139,21.9629,21.8845,21.9041,5900.0
2008-07-25 09:55:00,22.37,22.67,22.37,22.6,16500.0,21.9237,22.2177,21.9237,22.1491,16500.0
2008-07-25 10:00:00,22.64,22.89,22.62,22.89,7800.0,22.1883,22.4333,22.1687,22.4333,7800.0
2008-07-25 10:05:00,22.82,22.92,22.8,22.84,9800.0,22.3647,22.4627,22.3451,22.3843,9800.0
2008-07-25 10:10:00,22.82,23.13,22.78,22.95,10400.0,22.3647,22.6685,22.3255,22.4921,10400.0
2008-07-25 10:15:00,22.94,22.96,22.81,22.81,7000.0,22.4823,22.5019,22.3549,22.3549,7000.0
2008-07-25 10:20:00,22.83,22.9,22.75,22.8,5200.0,22.3745,22.4431,22.2961,22.3451,5200.0
2008-07-25 10:25:00,22.75,22.76,22.65,22.65,6100.0,22.2961,22.3059,22.1981,22.1981,6100.0
2008-07-25 10:30:00,22.64,22.75,22.63,22.75,5300.0,22.1883,22.2961,22.1785,22.2961,5300.0
2008-07-25 10:35:00,22.76,22.88,22.76,22.88,8200.0,22.3059,22.4235,22.3059,22.4235,8200.0
2008-07-25 10:40:00,22.91,22.96,22.89,22.94,9300.0,22.4529,22.5019,22.4333,22.4823,9300.0
2008-07-25 10:45:00,22.95,22.96,22.92,22.95,6500.0,22.4921,22.5019,22.4627,22.4921,6500.0
2008-07-25 10:50:00,22.95,22.95,22.85,22.88,5000.0,22.4921,22.4921,22.3941,22.4235,5000.0
2008-07-25 10:55:00,22.89,22.92,22.82,22.89,7900.0,22.4333,22.4627,22.3647,22.4333,7900.0
2008-07-25 11:00:00,22.92,22.92,22.88,22.92,3600.0,22.4627,22.4627,22.4235,22.4627,3600.0
2008-07-25 11:05:00,22.92,22.94,22.89,22.92,6100.0,22.4627,22.4823,22.4333,22.4627,6100.0
2008-07-25 11:10:00,22.91,22.96,22.89,22.93,3500.0,22.4529,22.5019,22.4333,22.4725,3500.0
2008-07-25 11:15:00,22.93,23.0,22.82,22.86,8200.0,22.4725,22.5411,22.3647,22.4039,8200.0
2008-07-25 11:20:00,22.86,22.89,22.62,22.66,11200.0,22.4039,22.4333,22.1687,22.2079,11200.0
2008-07-25 11:25:00,22.69,22.75,22.55,22.59,6900.0,22.2373,22.2961,22.1001,22.1393,6900.0
2008-07-25 11:30:00,22.6,22.7,22.58,22.64,4800.0,22.1491,22.2471,22.1295,22.1883,4800.0
2008-07-25 11:35:00,22.64,22.67,22.59,22.62,4200.0,22.1883,22.2177,22.1393,22.1687,4200.0
2008-07-25 11:40:00,22.62,22.62,22.54,22.58,9000.0,22.1687,22.1687,22.0903,22.1295,9000.0
2008-07-25 11:45:00,22.58,22.6,22.57,22.57,2500.0,22.1295,22.1491,22.1197,22.1197,2500.0
2008-07-25 11:50:00,22.56,22.56,22.36,22.37,7000.0,22.1099,22.1099,21.9139,21.9237,7000.0
2008-07-25 11:55:00,22.39,22.43,22.37,22.43,6900.0,21.9433,21.9825,21.9237,21.9825,6900.0
2008-07-25 12:00:00,22.4,22.41,22.33,22.38,3800.0,21.9531,21.9629,21.8845,21.9335,3800.0
2008-07-25 12:05:00,22.36,22.39,22.33,22.36,3000.0,21.9139,21.9433,21.8845,21.9139,3000.0
2008-07-25 12:10:00,22.41,22.41,22.2,22.21,5600.0,21.9629,21.9629,21.7571,21.7669,5600.0
2008-07-25 12:15:00,22.22,22.28,22.2,22.26,4000.0,21.7767,21.8355,21.7571,21.8159,4000.0
2008-07-25 12:20:00,22.25,22.28,22.23,22.27,2100.0,21.8061,21.8355,21.7865,21.8257,2100.0
2008-07-25 12:25:00,22.28,22.37,22.28,22.37,4300.0,21.8355,21.9237,21.8355,21.9237,4300.0
2008-07-25 12:30:00,22.34,22.44,22.34,22.4,6700.0,21.8943,21.9923,21.8943,21.9531,6700.0
2008-07-25 12:35:00,22.42,22.47,22.41,22.47,3000.0,21.9727,22.0217,21.9629,22.0217,3000.0
2008-07-25 12:40:00,22.48,22.61,22.48,22.6,4200.0,22.0315,22.1589,22.0315,22.1491,4200.0
2008-07-25 12:45:00,22.61,22.61,22.49,22.52,4300.0,22.1589,22.1589,22.0413,22.0707,4300.0
2008-07-25 12:50:00,22.52,22.57,22.51,22.57,1900.0,22.0707,22.1197,22.0609,22.1197,1900.0
2008-07-25 12:55:00,22.57,22.6,22.55,22.59,2300.0,22.1197,22.1491,22.1001,22.1393,2300.0
2008-07-25 13:00:00,22.59,22.63,22.59,22.61,2800.0,22.1393,22.1785,22.1393,22.1589,2800.0
2008-07-25 13:05:00,22.6,22.62,22.59,22.6,4900.0,22.1491,22.1687,22.1393,22.1491,4900.0
2008-07-25 13:10:00,22.6,22.61,22.48,22.5,7300.0,22.1491,22.1589,22.0315,22.0511,7300.0
2008-07-25 13:15:00,22.5,22.51,22.43,22.46,10700.0,22.0511,22.0609,21.9825,22.0119,10700.0
2008-07-25 13:20:00,22.46,22.47,22.39,22.4,5200.0,22.0119,22.0217,21.9433,21.9531,5200.0
2008-07-25 13:25:00,22.39,22.4,22.19,22.22,10400.0,21.9433,21.9531,21.7473,21.7767,10400.0
2008-07-25 13:30:00,22.21,22.25,22.2,22.25,7000.0,21.7669,21.8061,21.7571,21.8061,7000.0
2008-07-25 13:35:00,22.24,22.28,22.21,22.24,6700.0,21.7963,21.8355,21.7669,21.7963,6700.0
2008-07-25 13:40:00,22.24,22.24,22.12,22.14,6700.0,21.7963,21.7963,21.6787,21.6983,6700.0
2008-07-25 13:45:00,22.14,22.15,22.07,22.15,11000.0,21.6983,21.7081,21.6297,21.7081,11000.0
2008-07-25 13:50:00,22.15,22.16,22.1,22.16,7300.0,21.7081,21.7179,21.6591,21.7179,7300.0
2008-07-25 13:55:00,22.16,22.2,22.14,22.2,5400.0,21.7179,21.7571,21.6983,21.7571,5400.0
2008-07-25 14:00:00,22.19,22.22,22.17,22.18,7400.0,21.7473,21.7767,21.7277,21.7375,7400.0
2008-07-25 14:05:00,22.17,22.25,22.13,22.24,7100.0,21.7277,21.8061,21.6885,21.7963,7100.0
2008-07-25 14:10:00,22.25,22.25,22.21,22.22,4500.0,21.8061,21.8061,21.7669,21.7767,4500.0
2008-07-25 14:15:00,22.22,22.26,22.22,22.25,4900.0,21.7767,21.8159,21.7767,21.8061,4900.0
2008-07-25 14:20:00,22.26,22.26,22.2,22.23,6100.0,21.8159,21.8159,21.7571,21.7865,6100.0
2008-07-25 14:25:00,22.24,22.26,22.23,22.26,3300.0,21.7963,21.8159,21.7865,21.8159,3300.0
2008-07-25 14:30:00,22.25,22.28,22.24,22.27,4800.0,21.8061,21.8355,21.7963,21.8257,4800.0
2008-07-25 14:35:00,22.28,22.34,22.27,22.34,5000.0,21.8355,21.8943,21.8257,21.8943,5000.0
2008-07-25 14:40:00,22.32,22.37,22.3,22.31,5600.0,21.8747,21.9237,21.8551,21.8649,5600.0
2008-07-25 14:45:00,22.32,22.44,22.32,22.41,7000.0,21.8747,21.9923,21.8747,21.9629,7000.0
2008-07-25 14:50:00,22.42,22.52,22.42,22.52,5700.0,21.9727,22.0707,21.9727,22.0707,5700.0
2008-07-25 14:55:00,22.5,22.53,22.5,22.53,2900.0,22.0511,22.0805,22.0511,22.0805,2900.0
2008-07-25 15:00:00,22.53,22.58,22.51,22.54,8200.0,22.0805,22.1295,22.0609,22.0903,8200.0
2008-07-25 15:05:00,22.53,22.56,22.53,22.56,3700.0,22.0805,22.1099,22.0805,22.1099,3700.0
2008-07-25 15:10:00,22.56,22.56,22.5,22.5,5500.0,22.1099,22.1099,22.0511,22.0511,5500.0
2008-07-25 15:15:00,22.5,22.55,22.5,22.55,5800.0,22.0511,22.1001,22.0511,22.1001,5800.0
2008-07-25 15:20:00,22.55,22.65,22.5,22.64,23300.0,22.1001,22.1981,22.0511,22.1883,23300.0
2008-07-25 15:25:00,22.62,22.67,22.59,22.62,10100.0,22.1687,22.2177,22.1393,22.1687,10100.0
2008-07-25 15:30:00,22.65,22.65,22.54,22.56,10600.0,22.1981,22.1981,22.0903,22.1099,10600.0
2008-07-25 15:35:00,22.57,22.58,22.51,22.51,4200.0,22.1197,22.1295,22.0609,22.0609,4200.0
2008-07-25 15:40:00,22.54,22.56,22.45,22.47,7400.0,22.0903,22.1099,22.0021,22.0217,7400.0
2008-07-25 15:45:00,22.49,22.58,22.47,22.58,7500.0,22.0413,22.1295,22.0217,22.1295,7500.0
2008-07-25 15:50:00,22.59,22.64,22.59,22.61,6900.0,22.1393,22.1883,22.1393,22.1589,6900.0
2008-07-25 15:55:00,22.61,22.65,22.57,22.62,13900.0,22.1589,22.1981,22.1197,22.1687,13900.0
2008-07-28 09:30:00,22.49,22.49,22.12,22.12,500.0,22.0413,22.0413,21.6787,21.6787,500.0
2008-07-28 09:35:00,22.48,22.48,22.25,22.31,10300.0,22.0315,22.0315,21.8061,21.8649,10300.0
2008-07-28 09:40:00,22.31,22.45,22.31,22.45,3400.0,21.8649,22.0021,21.8649,22.0021,3400.0
2008-07-28 09:45:00,22.41,22.42,22.29,22.29,2800.0,21.9629,21.9727,21.8453,21.8453,2800.0
2008-07-28 09:50:00,22.27,22.42,22.25,22.38,3300.0,21.8257,21.9727,21.8061,21.9335,3300.0
2008-07-28 09:55:00,22.36,22.41,22.35,22.35,1200.0,21.9139,21.9629,21.9041,21.9041,1200.0
2008-07-28 10:00:00,22.37,22.42,22.36,22.39,2800.0,21.9237,21.9727,21.9139,21.9433,2800.0
2008-07-28 10:05:00,22.39,22.41,22.38,22.4,4400.0,21.9433,21.9629,21.9335,21.9531,4400.0
2008-07-28 10:10:00,22.4,22.4,22.29,22.3,5700.0,21.9531,21.9531,21.8453,21.8551,5700.0
2008-07-28 10:15:00,22.3,22.32,22.25,22.26,7600.0,21.8551,21.8747,21.8061,21.8159,7600.0
2008-07-28 10:20:00,22.27,22.31,22.24,22.24,5100.0,21.8257,21.8649,21.7963,21.7963,5100.0
2008-07-28 10:25:00,22.24,22.25,22.21,22.23,3100.0,21.7963,21.8061,21.7669,21.7865,3100.0
2008-07-28 10:30:00,22.22,22.24,22.19,22.2,3000.0,21.7767,21.7963,21.7473,21.7571,3000.0
2008-07-28 10:35:00,22.22,22.22,22.17,22.17,2100.0,21.7767,21.7767,21.7277,21.7277,2100.0
2008-07-28 10:40:00,22.19,22.2,22.06,22.07,8700.0,21.7473,21.7571,21.6199,21.6297,8700.0
2008-07-28 10:45:00,22.07,22.07,22.05,22.07,3500.0,21.6297,21.6297,21.6101,21.6297,3500.0
2008-07-28 10:50:00,22.07,22.07,22.02,22.02,5900.0,21.6297,21.6297,21.5807,21.5807,5900.0
2008-07-28 10:55:00,22.03,22.03,21.98,22.0,4600.0,21.5905,21.5905,21.5415,21.5611,4600.0
2008-07-28 11:00:00,21.99,22.02,21.98,21.99,5800.0,21.5513,21.5807,21.5415,21.5513,5800.0
2008-07-28 11:05:00,21.98,22.01,21.98,22.0,7200.0,21.5415,21.5709,21.5415,21.5611,7200.0
2008-07-28 11:10:00,22.0,22.01,21.98,22.0,4100.0,21.5611,21.5709,21.5415,21.5611,4100.0
2008-07-28 11:15:00,21.99,22.02,21.98,22.0,2800.0,21.5513,21.5807,21.5415,21.5611,2800.0
2008-07-28 11:20:00,22.01,22.01,21.99,21.99,3000.0,21.5709,21.5709,21.5513,21.5513,3000.0
2008-07-28 11:25:00,22.0,22.08,21.99,22.08,5000.0,21.5611,21.6395,21.5513,21.6395,5000.0
2008-07-28 11:30:00,22.07,22.08,22.0,22.0,2500.0,21.6297,21.6395,21.5611,21.5611,2500.0
2008-07-28 11:35:00,22.0,22.01,21.99,21.99,5500.0,21.5611,21.5709,21.5513,21.5513,5500.0
2008-07-28 11:40:00,21.99,22.02,21.98,22.02,3300.0,21.5513,21.5807,21.5415,21.5807,3300.0
2008-07-28 11:45:00,22.03,22.08,22.03,22.05,5200.0,21.5905,21.6395,21.5905,21.6101,5200.0
2008-07-28 11:50:00,22.05,22.06,22.04,22.06,1100.0,21.6101,21.6199,21.6003,21.6199,1100.0
2008-07-28 11:55:00,22.05,22.07,22.03,22.07,2300.0,21.6101,21.6297,21.5905,21.6297,2300.0
2008-07-28 12:00:00,22.06,22.08,22.06,22.07,2400.0,21.6199,21.6395,21.6199,21.6297,2400.0
2008-07-28 12:05:00,22.07,22.09,22.03,22.03,3500.0,21.6297,21.6493,21.5905,21.5905,3500.0
2008-07-28 12:10:00,22.03,22.05,22.03,22.03,900.0,21.5905,21.6101,21.5905,21.5905,900.0
2008-07-28 12:15:00,22.03,22.04,22.0,22.0,2700.0,21.5905,21.6003,21.5611,21.5611,2700.0
2008-07-28 12:20:00,22.01,22.01,21.99,21.99,2800.0,21.5709,21.5709,21.5513,21.5513,2800.0
2008-07-28 12:25:00,21.99,22.02,21.99,22.02,3800.0,21.5513,21.5807,21.5513,21.5807,3800.0
2008-07-28 12:30:00,22.01,22.11,22.01,22.07,4100.0,21.5709,21.6689,21.5709,21.6297,4100.0
2008-07-28 12:35:00,22.07,22.07,21.99,21.99,2700.0,21.6297,21.6297,21.5513,21.5513,2700.0
2008-07-28 12:40:00,21.99,22.01,21.95,21.96,3600.0,21.5513,21.5709,21.5121,21.5219,3600.0
2008-07-28 12:45:00,21.92,21.95,21.88,21.89,4200.0,21.4827,21.5121,21.4435,21.4533,4200.0
2008-07-28 12:50:00,21.89,21.93,21.89,21.93,3300.0,21.4533,21.4925,21.4533,21.4925,3300.0
2008-07-28 12:55:00,21.93,21.97,21.92,21.97,6100.0,21.4925,21.5317,21.4827,21.5317,6100.0
2008-07-28 13:00:00,21.97,21.97,21.92,21.92,2600.0,21.5317,21.5317,21.4827,21.4827,2600.0
2008-07-28 13:05:00,21.92,22.0,21.9,22.0,10600.0,21.4827,21.5611,21.4631,21.5611,10600.0
2008-07-28 13:10:00,22.0,22.01,21.99,22.0,1400.0,21.5611,21.5709,21.5513,21.5611,1400.0
2008-07-28 13:15:00,22.0,22.02,21.98,21.99,4900.0,21.5611,21.5807,21.5415,21.5513,4900.0
2008-07-28 13:20:00,21.99,22.0,21.98,21.99,3300.0,21.5513,21.5611,21.5415,21.5513,3300.0
2008-07-28 13:25:00,21.98,22.0,21.97,21.97,5900.0,21.5415,21.5611,21.5317,21.5317,5900.0
2008-07-28 13:30:00,21.96,21.96,21.85,21.9,8200.0,21.5219,21.5219,21.4141,21.4631,8200.0
2008-07-28 13:35:00,21.89,21.9,21.87,21.88,4400.0,21.4533,21.4631,21.4337,21.4435,4400.0
2008-07-28 13:40:00,21.88,21.96,21.88,21.95,3800.0,21.4435,21.5219,21.4435,21.5121,3800.0
2008-07-28 13:45:00,21.95,21.95,21.89,21.89,1900.0,21.5121,21.5121,21.4533,21.4533,1900.0
2008-07-28 13:50:00,21.89,22.05,21.87,22.03,66900.0,21.4533,21.6101,21.4337,21.5905,66900.0
2008-07-28 13:55:00,22.02,22.02,21.99,22.0,3600.0,21.5807,21.5807,21.5513,21.5611,3600.0
2008-07-28 14:00:00,21.98,22.03,21.98,22.01,5200.0,21.5415,21.5905,21.5415,21.5709,5200.0
2008-07-28 14:05:00,22.0,22.0,21.97,22.0,6200.0,21.5611,21.5611,21.5317,21.5611,6200.0
2008-07-28 14:10:00,21.98,22.02,21.98,22.0,4100.0,21.5415,21.5807,21.5415,21.5611,4100.0
2008-07-28 14:15:00,21.99,22.0,21.9,21.92,4400.0,21.5513,21.5611,21.4631,21.4827,4400.0
2008-07-28 14:20:00,21.9,21.99,21.9,21.98,3100.0,21.4631,21.5513,21.4631,21.5415,3100.0
2008-07-28 14:25:00,21.98,21.98,21.89,21.89,2700.0,21.5415,21.5415,21.4533,21.4533,2700.0
2008-07-28 14:30:00,21.87,21.94,21.87,21.93,3100.0,21.4337,21.5023,21.4337,21.4925,3100.0
2008-07-28 14:35:00,21.92,21.99,21.92,21.99,2700.0,21.4827,21.5513,21.4827,21.5513,2700.0
2008-07-28 14:40:00,21.99,22.0,21.8,21.82,4000.0,21.5513,21.5611,21.365,21.3847,4000.0
2008-07-28 14:45:00,21.83,21.84,21.79,21.79,3200.0,21.3945,21.4043,21.3552,21.3552,3200.0
2008-07-28 14:50:00,21.79,21.81,21.79,21.81,1800.0,21.3552,21.3749,21.3552,21.3749,1800.0
2008-07-28 14:55:00,21.8,21.8,21.76,21.79,4200.0,21.365,21.365,21.3258,21.3552,4200.0
2008-07-28 15:00:00,21.79,21.82,21.79,21.81,2900.0,21.3552,21.3847,21.3552,21.3749,2900.0
2008-07-28 15:05:00,21.81,21.82,21.79,21.8,4200.0,21.3749,21.3847,21.3552,21.365,4200.0
2008-07-28 15:10:00,21.79,21.81,21.79,21.81,2000.0,21.3552,21.3749,21.3552,21.3749,2000.0
2008-07-28 15:15:00,21.82,21.83,21.79,21.81,4400.0,21.3847,21.3945,21.3552,21.3749,4400.0
2008-07-28 15:20:00,21.8,21.92,21.79,21.89,5900.0,21.365,21.4827,21.3552,21.4533,5900.0
2008-07-28 15:25:00,21.89,21.89,21.85,21.88,3400.0,21.4533,21.4533,21.4141,21.4435,3400.0
2008-07-28 15:30:00,21.89,21.94,21.89,21.94,5300.0,21.4533,21.5023,21.4533,21.5023,5300.0
2008-07-28 15:35:00,21.92,21.93,21.83,21.83,4300.0,21.4827,21.4925,21.3945,21.3945,4300.0
2008-07-28 15:40:00,21.81,21.83,21.8,21.83,3500.0,21.3749,21.3945,21.365,21.3945,3500.0
2008-07-28 15:45:00,21.82,21.84,21.8,21.83,4800.0,21.3847,21.4043,21.365,21.3945,4800.0
2008-07-28 15:50:00,21.81,21.88,21.81,21.86,7800.0,21.3749,21.4435,21.3749,21.4239,7800.0
2008-07-28 15:55:00,21.86,21.94,21.86,21.94,19200.0,21.4239,21.5023,21.4239,21.5023,19200.0
2008-07-29 09:30:00,21.99,21.99,21.93,21.93,500.0,21.5513,21.5513,21.4925,21.4925,500.0
2008-07-29 09:35:00,21.98,22.4,21.98,22.37,19600.0,21.5415,21.9531,21.5415,21.9237,19600.0
2008-07-29 09:40:00,22.39,22.55,22.39,22.55,10600.0,21.9433,22.1001,21.9433,22.1001,10600.0
2008-07-29 09:45:00,22.52,22.7,22.52,22.7,5600.0,22.0707,22.2471,22.0707,22.2471,5600.0
2008-07-29 09:50:00,22.7,22.7,22.62,22.66,9100.0,22.2471,22.2471,22.1687,22.2079,9100.0
2008-07-29 09:55:00,22.65,22.78,22.65,22.77,5600.0,22.1981,22.3255,22.1981,22.3157,5600.0
2008-07-29 10:00:00,22.78,22.9,22.78,22.9,5900.0,22.3255,22.4431,22.3255,22.4431,5900.0
2008-07-29 10:05:00,22.92,23.07,22.88,22.99,8500.0,22.4627,22.6097,22.4235,22.5313,8500.0
2008-07-29 10:10:00,23.01,23.18,23.01,23.02,12300.0,22.5509,22.7175,22.5509,22.5607,12300.0
2008-07-29 10:15:00,23.01,23.04,22.92,22.94,4500.0,22.5509,22.5803,22.4627,22.4823,4500.0
2008-07-29 10:20:00,22.93,22.99,22.81,22.99,8100.0,22.4725,22.5313,22.3549,22.5313,8100.0
2008-07-29 10:25:00,22.93,22.97,22.91,22.91,5700.0,22.4725,22.5117,22.4529,22.4529,5700.0
2008-07-29 10:30:00,22.9,22.9,22.85,22.86,9300.0,22.4431,22.4431,22.3941,22.4039,9300.0
2008-07-29 10:35:00,22.87,22.9,22.84,22.88,5900.0,22.4137,22.4431,22.3843,22.4235,5900.0
2008-07-29 10:40:00,22.85,22.89,22.78,22.83,13200.0,22.3941,22.4333,22.3255,22.3745,13200.0
2008-07-29 10:45:00,22.85,22.91,22.83,22.86,12000.0,22.3941,22.4529,22.3745,22.4039,12000.0
2008-07-29 10:50:00,22.84,22.85,22.72,22.77,24500.0,22.3843,22.3941,22.2667,22.3157,24500.0
2008-07-29 10:55:00,22.77,22.79,22.74,22.75,6500.0,22.3157,22.3353,22.2863,22.2961,6500.0
2008-07-29 11:00:00,22.75,22.77,22.74,22.75,2800.0,22.2961,22.3157,22.2863,22.2961,2800.0
2008-07-29 11:05:00,22.75,22.75,22.71,22.71,6800.0,22.2961,22.2961,22.2569,22.2569,6800.0
2008-07-29 11:10:00,22.71,22.74,22.69,22.7,5100.0,22.2569,22.2863,22.2373,22.2471,5100.0
2008-07-29 11:15:00,22.72,22.72,22.64,22.65,5400.0,22.2667,22.2667,22.1883,22.1981,5400.0
2008-07-29 11:20:00,22.64,22.65,22.49,22.49,14500.0,22.1883,22.1981,22.0413,22.0413,14500.0
2008-07-29 11:25:00,22.51,22.6,22.48,22.6,4800.0,22.0609,22.1491,22.0315,22.1491,4800.0
2008-07-29 11:30:00,22.58,22.67,22.57,22.66,5900.0,22.1295,22.2177,22.1197,22.2079,5900.0
2008-07-29 11:35:00,22.67,22.78,22.65,22.76,3300.0,22.2177,22.3255,22.1981,22.3059,3300.0
2008-07-29 11:40:00,22.78,22.88,22.78,22.87,3500.0,22.3255,22.4235,22.3255,22.4137,3500.0
2008-07-29 11:45:00,22.88,22.94,22.75,22.76,14200.0,22.4235,22.4823,22.2961,22.3059,14200.0
2008-07-29 11:50:00,22.79,22.84,22.72,22.75,5000.0,22.3353,22.3843,22.2667,22.2961,5000.0
2008-07-29 11:55:00,22.76,22.77,22.72,22.77,3300.0,22.3059,22.3157,22.2667,22.3157,3300.0
2008-07-29 12:00:00,22.77,22.94,22.77,22.94,3700.0,22.3157,22.4823,22.3157,22.4823,3700.0
2008-07-29 12:05:00,22.94,23.01,22.94,22.99,3700.0,22.4823,22.5509,22.4823,22.5313,3700.0
2008-07-29 12:10:00,23.0,23.03,23.0,23.0,3100.0,22.5411,22.5705,22.5411,22.5411,3100.0
2008-07-29 12:15:00,23.0,23.01,22.98,22.98,4600.0,22.5411,22.5509,22.5215,22.5215,4600.0
2008-07-29 12:20:00,23.0,23.03,22.99,23.0,3800.0,22.5411,22.5705,22.5313,22.5411,3800.0
2008-07-29 12:25:00,23.01,23.03,23.01,23.03,3400.0,22.5509,22.5705,22.5509,22.5705,3400.0
2008-07-29 12:30:00,23.03,23.03,23.02,23.02,2800.0,22.5705,22.5705,22.5607,22.5607,2800.0
2008-07-29 12:35:00,23.02,23.03,22.99,22.99,1900.0,22.5607,22.5705,22.5313,22.5313,1900.0
2008-07-29 12:40:00,22.99,23.0,22.98,23.0,2300.0,22.5313,22.5411,22.5215,22.5411,2300.0
2008-07-29 12:45:00,23.01,23.03,22.98,23.03,3000.0,22.5509,22.5705,22.5215,22.5705,3000.0
2008-07-29 12:50:00,23.02,23.16,23.02,23.13,6000.0,22.5607,22.6979,22.5607,22.6685,6000.0
2008-07-29 12:55:00,23.13,23.13,23.07,23.07,6800.0,22.6685,22.6685,22.6097,22.6097,6800.0
2008-07-29 13:00:00,23.06,23.06,23.03,23.06,5100.0,22.5999,22.5999,22.5705,22.5999,5100.0
2008-07-29 13:05:00,23.05,23.05,23.02,23.02,1700.0,22.5901,22.5901,22.5607,22.5607,1700.0
2008-07-29 13:10:00,23.04,23.04,23.0,23.01,5000.0,22.5803,22.5803,22.5411,22.5509,5000.0
2008-07-29 13:15:00,23.01,23.05,23.0,23.05,11400.0,22.5509,22.5901,22.5411,22.5901,11400.0
2008-07-29 13:20:00,23.05,23.1,23.05,23.1,3000.0,22.5901,22.6391,22.5901,22.6391,3000.0
2008-07-29 13:25:00,23.09,23.2,23.08,23.18,5900.0,22.6293,22.7371,22.6195,22.7175,5900.0
2008-07-29 13:30:00,23.21,23.27,23.16,23.19,10300.0,22.7469,22.8057,22.6979,22.7273,10300.0
2008-07-29 13:35:00,23.19,23.27,23.19,23.25,7500.0,22.7273,22.8057,22.7273,22.7861,7500.0
2008-07-29 13:40:00,23.23,23.3,23.23,23.26,7500.0,22.7665,22.8351,22.7665,22.7959,7500.0
2008-07-29 13:45:00,23.27,23.27,23.2,23.2,6400.0,22.8057,22.8057,22.7371,22.7371,6400.0
2008-07-29 13:50:00,23.2,23.21,23.16,23.2,3400.0,22.7371,22.7469,22.6979,22.7371,3400.0
2008-07-29 13:55:00,23.21,23.21,23.16,23.16,2900.0,22.7469,22.7469,22.6979,22.6979,2900.0
2008-07-29 14:00:00,23.16,23.18,23.15,23.17,3100.0,22.6979,22.7175,22.6881,22.7077,3100.0
2008-07-29 14:05:00,23.18,23.18,23.14,23.14,5300.0,22.7175,22.7175,22.6783,22.6783,5300.0
2008-07-29 14:10:00,23.14,23.17,23.11,23.12,7900.0,22.6783,22.7077,22.6489,22.6587,7900.0
2008-07-29 14:15:00,23.11,23.17,23.11,23.17,7800.0,22.6489,22.7077,22.6489,22.7077,7800.0
2008-07-29 14:20:00,23.16,23.17,23.15,23.16,4100.0,22.6979,22.7077,22.6881,22.6979,4100.0
2008-07-29 14:25:00,23.17,23.2,23.17,23.18,6800.0,22.7077,22.7371,22.7077,22.7175,6800.0
2008-07-29 14:30:00,23.2,23.25,23.18,23.22,13800.0,22.7371,22.7861,22.7175,22.7567,13800.0
2008-07-29 14:35:00,23.23,23.25,23.16,23.17,8900.0,22.7665,22.7861,22.6979,22.7077,8900.0
2008-07-29 14:40:00,23.15,23.15,23.06,23.07,5700.0,22.6881,22.6881,22.5999,22.6097,5700.0
2008-07-29 14:45:00,23.07,23.14,23.07,23.1,5600.0,22.6097,22.6783,22.6097,22.6391,5600.0
2008-07-29 14:50:00,23.09,23.2,23.07,23.18,6100.0,22.6293,22.7371,22.6097,22.7175,6100.0
2008-07-29 14:55:00,23.16,23.17,23.14,23.16,3700.0,22.6979,22.7077,22.6783,22.6979,3700.0
2008-07-29 15:00:00,23.16,23.18,23.15,23.17,8300.0,22.6979,22.7175,22.6881,22.7077,8300.0
2008-07-29 15:05:00,23.17,23.19,23.17,23.19,5900.0,22.7077,22.7273,22.7077,22.7273,5900.0
2008-07-29 15:10:00,23.18,23.19,23.14,23.17,9500.0,22.7175,22.7273,22.6783,22.7077,9500.0
2008-07-29 15:15:00,23.18,23.22,23.16,23.22,8600.0,22.7175,22.7567,22.6979,22.7567,8600.0
2008-07-29 15:20:00,23.22,23.26,23.22,23.24,12500.0,22.7567,22.7959,22.7567,22.7763,12500.0
2008-07-29 15:25:00,23.24,23.25,23.21,23.21,10800.0,22.7763,22.7861,22.7469,22.7469,10800.0
2008-07-29 15:30:00,23.21,23.21,23.16,23.2,13200.0,22.7469,22.7469,22.6979,22.7371,13200.0
2008-07-29 15:35:00,23.2,23.24,23.18,23.23,10100.0,22.7371,22.7763,22.7175,22.7665,10100.0
2008-07-29 15:40:00,23.24,23.3,23.23,23.28,12200.0,22.7763,22.8351,22.7665,22.8155,12200.0
2008-07-29 15:45:00,23.28,23.31,23.28,23.3,17300.0,22.8155,22.8449,22.8155,22.8351,17300.0
2008-07-29 15:50:00,23.31,23.34,23.3,23.33,13000.0,22.8449,22.8743,22.8351,22.8645,13000.0
2008-07-29 15:55:00,23.34,23.34,23.3,23.3,30000.0,22.8743,22.8743,22.8351,22.8351,30000.0
2008-07-30 09:30:00,23.26,23.43,23.09,23.24,12600.0,22.7959,22.9625,22.6293,22.7763,12600.0
2008-07-30 09:35:00,23.1,23.34,23.09,23.29,14000.0,22.6391,22.8743,22.6293,22.8253,14000.0
2008-07-30 09:40:00,23.28,23.28,23.07,23.13,9000.0,22.8155,22.8155,22.6097,22.6685,9000.0
2008-07-30 09:45:00,23.17,23.3,23.17,23.23,10200.0,22.7077,22.8351,22.7077,22.7665,10200.0
2008-07-30 09:50:00,23.22,23.25,23.06,23.08,21500.0,22.7567,22.7861,22.5999,22.6195,21500.0
2008-07-30 09:55:00,23.06,23.11,23.01,23.1,13000.0,22.5999,22.6489,22.5509,22.6391,13000.0
2008-07-30 10:00:00,23.11,23.14,22.96,22.99,28100.0,22.6489,22.6783,22.5019,22.5313,28100.0
2008-07-30 10:05:00,23.03,23.1,22.96,23.03,6700.0,22.5705,22.6391,22.5019,22.5705,6700.0
2008-07-30 10:10:00,23.03,23.13,23.02,23.11,14900.0,22.5705,22.6685,22.5607,22.6489,14900.0
2008-07-30 10:15:00,23.09,23.11,23.0,23.06,16500.0,22.6293,22.6489,22.5411,22.5999,16500.0
2008-07-30 10:20:00,23.05,23.09,22.9,22.9,7800.0,22.5901,22.6293,22.4431,22.4431,7800.0
2008-07-30 10:25:00,22.9,22.94,22.9,22.91,2000.0,22.4431,22.4823,22.4431,22.4529,2000.0
2008-07-30 10:30:00,22.91,22.91,22.9,22.9,2100.0,22.4529,22.4529,22.4431,22.4431,2100.0
2008-07-30 10:35:00,22.9,22.9,22.77,22.8,13800.0,22.4431,22.4431,22.3157,22.3451,13800.0
2008-07-30 10:40:00,22.8,22.87,22.78,22.84,5900.0,22.3451,22.4137,22.3255,22.3843,5900.0
2008-07-30 10:45:00,22.85,22.98,22.85,22.9,5400.0,22.3941,22.5215,22.3941,22.4431,5400.0
2008-07-30 10:50:00,22.88,22.88,22.79,22.79,3100.0,22.4235,22.4235,22.3353,22.3353,3100.0
2008-07-30 10:55:00,22.77,22.77,22.74,22.75,2700.0,22.3157,22.3157,22.2863,22.2961,2700.0
2008-07-30 11:00:00,22.74,22.76,22.72,22.74,2700.0,22.2863,22.3059,22.2667,22.2863,2700.0
2008-07-30 11:05:00,22.72,22.72,22.68,22.68,4300.0,22.2667,22.2667,22.2275,22.2275,4300.0
2008-07-30 11:10:00,22.68,22.68,22.63,22.63,6100.0,22.2275,22.2275,22.1785,22.1785,6100.0
2008-07-30 11:15:00,22.63,22.64,22.55,22.57,3900.0,22.1785,22.1883,22.1001,22.1197,3900.0
2008-07-30 11:20:00,22.57,22.57,22.48,22.53,18300.0,22.1197,22.1197,22.0315,22.0805,18300.0
2008-07-30 11:25:00,22.54,22.78,22.52,22.76,13100.0,22.0903,22.3255,22.0707,22.3059,13100.0
2008-07-30 11:30:00,22.78,22.78,22.62,22.62,12500.0,22.3255,22.3255,22.1687,22.1687,12500.0
2008-07-30 11:35:00,22.63,22.64,22.59,22.6,4200.0,22.1785,22.1883,22.1393,22.1491,4200.0
2008-07-30 11:40:00,22.6,22.62,22.6,22.62,3000.0,22.1491,22.1687,22.1491,22.1687,3000.0
2008-07-30 11:45:00,22.62,22.63,22.62,22.63,1200.0,22.1687,22.1785,22.1687,22.1785,1200.0
2008-07-30 11:50:00,22.63,22.65,22.62,22.64,3400.0,22.1785,22.1981,22.1687,22.1883,3400.0
2008-07-30 11:55:00,22.64,22.64,22.63,22.64,1800.0,22.1883,22.1883,22.1785,22.1883,1800.0
2008-07-30 12:00:00,22.65,22.65,22.55,22.55,9600.0,22.1981,22.1981,22.1001,22.1001,9600.0
2008-07-30 12:05:00,22.54,22.54,22.49,22.5,5100.0,22.0903,22.0903,22.0413,22.0511,5100.0
2008-07-30 12:10:00,22.49,22.58,22.49,22.58,7300.0,22.0413,22.1295,22.0413,22.1295,7300.0
2008-07-30 12:15:00,22.58,22.58,22.56,22.57,4200.0,22.1295,22.1295,22.1099,22.1197,4200.0
2008-07-30 12:20:00,22.57,22.66,22.56,22.61,12100.0,22.1197,22.2079,22.1099,22.1589,12100.0
2008-07-30 12:25:00,22.61,22.64,22.6,22.63,11900.0,22.1589,22.1883,22.1491,22.1785,11900.0
2008-07-30 12:30:00,22.62,22.62,22.59,22.59,5300.0,22.1687,22.1687,22.1393,22.1393,5300.0
2008-07-30 12:35:00,22.6,22.6,22.51,22.51,5000.0,22.1491,22.1491,22.0609,22.0609,5000.0
2008-07-30 12:40:00,22.51,22.51,22.43,22.5,12400.0,22.0609,22.0609,21.9825,22.0511,12400.0
2008-07-30 12:45:00,22.49,22.52,22.47,22.48,7400.0,22.0413,22.0707,22.0217,22.0315,7400.0
2008-07-30 12:50:00,22.5,22.5,22.45,22.47,3200.0,22.0511,22.0511,22.0021,22.0217,3200.0
2008-07-30 12:55:00,22.48,22.51,22.47,22.48,5900.0,22.0315,22.0609,22.0217,22.0315,5900.0
2008-07-30 13:00:00,22.42,22.49,22.41,22.42,8900.0,21.9727,22.0413,21.9629,21.9727,8900.0
2008-07-30 13:05:00,22.42,22.51,22.41,22.46,16800.0,21.9727,22.0609,21.9629,22.0119,16800.0
2008-07-30 13:10:00,22.45,22.53,22.44,22.49,7900.0,22.0021,22.0805,21.9923,22.0413,7900.0
2008-07-30 13:15:00,22.52,22.55,22.52,22.53,3000.0,22.0707,22.1001,22.0707,22.0805,3000.0
2008-07-30 13:20:00,22.53,22.56,22.51,22.55,2900.0,22.0805,22.1099,22.0609,22.1001,2900.0
2008-07-30 13:25:00,22.56,22.56,22.55,22.55,1500.0,22.1099,22.1099,22.1001,22.1001,1500.0
2008-07-30 13:30:00,22.55,22.55,22.52,22.55,4900.0,22.1001,22.1001,22.0707,22.1001,4900.0
2008-07-30 13:35:00,22.55,22.6,22.55,22.58,7600.0,22.1001,22.1491,22.1001,22.1295,7600.0
2008-07-30 13:40:00,22.58,22.58,22.55,22.57,1600.0,22.1295,22.1295,22.1001,22.1197,1600.0
2008-07-30 13:45:00,22.58,22.58,22.53,22.54,1700.0,22.1295,22.1295,22.0805,22.0903,1700.0
2008-07-30 13:50:00,22.54,22.54,22.45,22.45,2200.0,22.0903,22.0903,22.0021,22.0021,2200.0
2008-07-30 13:55:00,22.44,22.51,22.43,22.5,6000.0,21.9923,22.0609,21.9825,22.0511,6000.0
2008-07-30 14:00:00,22.52,22.53,22.46,22.48,4500.0,22.0707,22.0805,22.0119,22.0315,4500.0
2008-07-30 14:05:00,22.48,22.56,22.48,22.54,9900.0,22.0315,22.1099,22.0315,22.0903,9900.0
2008-07-30 14:10:00,22.55,22.59,22.55,22.58,5600.0,22.1001,22.1393,22.1001,22.1295,5600.0
2008-07-30 14:15:00,22.58,22.58,22.55,22.56,3500.0,22.1295,22.1295,22.1001,22.1099,3500.0
2008-07-30 14:20:00,22.57,22.57,22.54,22.56,4300.0,22.1197,22.1197,22.0903,22.1099,4300.0
2008-07-30 14:25:00,22.56,22.69,22.56,22.69,4800.0,22.1099,22.2373,22.1099,22.2373,4800.0
2008-07-30 14:30:00,22.7,22.71,22.66,22.71,2900.0,22.2471,22.2569,22.2079,22.2569,2900.0
2008-07-30 14:35:00,22.71,22.73,22.69,22.7,3300.0,22.2569,22.2765,22.2373,22.2471,3300.0
2008-07-30 14:40:00,22.7,22.71,22.7,22.7,1900.0,22.2471,22.2569,22.2471,22.2471,1900.0
2008-07-30 14:45:00,22.71,22.74,22.71,22.72,8900.0,22.2569,22.2863,22.2569,22.2667,8900.0
2008-07-30 14:50:00,22.72,22.73,22.71,22.72,3600.0,22.2667,22.2765,22.2569,22.2667,3600.0
2008-07-30 14:55:00,22.71,22.72,22.7,22.72,2900.0,22.2569,22.2667,22.2471,22.2667,2900.0
2008-07-30 15:00:00,22.71,22.72,22.61,22.62,8000.0,22.2569,22.2667,22.1589,22.1687,8000.0
2008-07-30 15:05:00,22.62,22.68,22.61,22.64,10500.0,22.1687,22.2275,22.1589,22.1883,10500.0
2008-07-30 15:10:00,22.64,22.67,22.63,22.67,3500.0,22.1883,22.2177,22.1785,22.2177,3500.0
2008-07-30 15:15:00,22.67,22.69,22.66,22.68,3400.0,22.2177,22.2373,22.2079,22.2275,3400.0
2008-07-30 15:20:00,22.68,22.83,22.68,22.8,5900.0,22.2275,22.3745,22.2275,22.3451,5900.0
2008-07-30 15:25:00,22.81,22.82,22.8,22.81,2600.0,22.3549,22.3647,22.3451,22.3549,2600.0
2008-07-30 15:30:00,22.81,22.82,22.73,22.76,9300.0,22.3549,22.3647,22.2765,22.3059,9300.0
2008-07-30 15:35:00,22.75,22.81,22.74,22.81,7900.0,22.2961,22.3549,22.2863,22.3549,7900.0
2008-07-30 15:40:00,22.81,22.85,22.78,22.85,4500.0,22.3549,22.3941,22.3255,22.3941,4500.0
2008-07-30 15:45:00,22.85,22.86,22.8,22.8,8700.0,22.3941,22.4039,22.3451,22.3451,8700.0
2008-07-30 15:50:00,22.8,22.82,22.79,22.8,8600.0,22.3451,22.3647,22.3353,22.3451,8600.0
2008-07-30 15:55:00,22.8,22.82,22.78,22.8,12500.0,22.3451,22.3647,22.3255,22.3451,12500.0
2008-07-31 09:30:00,22.61,22.64,22.45,22.53,1600.0,22.1589,22.1883,22.0021,22.0805,1600.0
2008-07-31 09:35:00,22.58,22.62,22.52,22.52,400.0,22.1295,22.1687,22.0707,22.0707,400.0
2008-07-31 09:40:00,22.54,22.8,22.53,22.74,8600.0,22.0903,22.3451,22.0805,22.2863,8600.0
2008-07-31 09:45:00,22.81,22.81,22.63,22.77,1900.0,22.3549,22.3549,22.1785,22.3157,1900.0
2008-07-31 09:50:00,22.81,22.91,22.8,22.9,6000.0,22.3549,22.4529,22.3451,22.4431,6000.0
2008-07-31 09:55:00,22.87,22.87,22.75,22.81,3500.0,22.4137,22.4137,22.2961,22.3549,3500.0
2008-07-31 10:00:00,22.75,22.77,22.68,22.68,2800.0,22.2961,22.3157,22.2275,22.2275,2800.0
2008-07-31 10:05:00,22.67,22.77,22.63,22.7,3200.0,22.2177,22.3157,22.1785,22.2471,3200.0
2008-07-31 10:10:00,22.71,22.75,22.69,22.74,1400.0,22.2569,22.2961,22.2373,22.2863,1400.0
2008-07-31 10:15:00,22.74,22.74,22.7,22.71,2200.0,22.2863,22.2863,22.2471,22.2569,2200.0
2008-07-31 10:20:00,22.71,22.77,22.67,22.69,4900.0,22.2569,22.3157,22.2177,22.2373,4900.0
2008-07-31 10:25:00,22.7,22.76,22.69,22.72,8500.0,22.2471,22.3059,22.2373,22.2667,8500.0
2008-07-31 10:30:00,22.71,22.71,22.65,22.68,1700.0,22.2569,22.2569,22.1981,22.2275,1700.0
2008-07-31 10:35:00,22.67,22.67,22.58,22.58,1400.0,22.2177,22.2177,22.1295,22.1295,1400.0
2008-07-31 10:40:00,22.59,22.59,22.58,22.59,2000.0,22.1393,22.1393,22.1295,22.1393,2000.0
2008-07-31 10:45:00,22.59,22.61,22.57,22.57,4200.0,22.1393,22.1589,22.1197,22.1197,4200.0
2008-07-31 10:50:00,22.56,22.61,22.55,22.59,5100.0,22.1099,22.1589,22.1001,22.1393,5100.0
2008-07-31 10:55:00,22.61,22.62,22.58,22.62,2800.0,22.1589,22.1687,22.1295,22.1687,2800.0
2008-07-31 11:00:00,22.61,22.61,22.59,22.61,1000.0,22.1589,22.1589,22.1393,22.1589,1000.0
2008-07-31 11:05:00,22.62,22.64,22.62,22.62,600.0,22.1687,22.1883,22.1687,22.1687,600.0
2008-07-31 11:10:00,22.62,22.65,22.6,22.62,1800.0,22.1687,22.1981,22.1491,22.1687,1800.0
2008-07-31 11:15:00,22.63,22.63,22.62,22.62,400.0,22.1785,22.1785,22.1687,22.1687,400.0
2008-07-31 11:20:00,22.61,22.62,22.58,22.61,3700.0,22.1589,22.1687,22.1295,22.1589,3700.0
2008-07-31 11:25:00,22.59,22.59,22.49,22.49,2900.0,22.1393,22.1393,22.0413,22.0413,2900.0
2008-07-31 11:30:00,22.49,22.52,22.41,22.44,2500.0,22.0413,22.0707,21.9629,21.9923,2500.0
2008-07-31 11:35:00,22.42,22.5,22.42,22.48,2500.0,21.9727,22.0511,21.9727,22.0315,2500.0
2008-07-31 11:40:00,22.47,22.49,22.45,22.47,2200.0,22.0217,22.0413,22.0021,22.0217,2200.0
2008-07-31 11:45:00,22.44,22.46,22.44,22.44,600.0,21.9923,22.0119,21.9923,21.9923,600.0
2008-07-31 11:50:00,22.45,22.45,22.4,22.42,1500.0,22.0021,22.0021,21.9531,21.9727,1500.0
2008-07-31 11:55:00,22.44,22.57,22.44,22.57,4900.0,21.9923,22.1197,21.9923,22.1197,4900.0
2008-07-31 12:00:00,22.59,22.59,22.52,22.54,2100.0,22.1393,22.1393,22.0707,22.0903,2100.0
2008-07-31 12:05:00,22.55,22.55,22.52,22.52,700.0,22.1001,22.1001,22.0707,22.0707,700.0
2008-07-31 12:10:00,22.52,22.52,22.36,22.39,1300.0,22.0707,22.0707,21.9139,21.9433,1300.0
2008-07-31 12:15:00,22.37,22.38,22.35,22.35,1100.0,21.9237,21.9335,21.9041,21.9041,1100.0
2008-07-31 12:20:00,22.35,22.38,22.33,22.37,2100.0,21.9041,21.9335,21.8845,21.9237,2100.0
2008-07-31 12:25:00,22.38,22.38,22.33,22.34,2200.0,21.9335,21.9335,21.8845,21.8943,2200.0
2008-07-31 12:30:00,22.36,22.36,22.33,22.36,2400.0,21.9139,21.9139,21.8845,21.9139,2400.0
2008-07-31 12:35:00,22.36,22.37,22.35,22.35,700.0,21.9139,21.9237,21.9041,21.9041,700.0
2008-07-31 12:40:00,22.36,22.43,22.36,22.42,1800.0,21.9139,21.9825,21.9139,21.9727,1800.0
2008-07-31 12:45:00,22.43,22.47,22.43,22.43,1600.0,21.9825,22.0217,21.9825,21.9825,1600.0
2008-07-31 12:50:00,22.44,22.44,22.4,22.43,1100.0,21.9923,21.9923,21.9531,21.9825,1100.0
2008-07-31 12:55:00,22.42,22.43,22.4,22.42,1400.0,21.9727,21.9825,21.9531,21.9727,1400.0
2008-07-31 13:00:00,22.42,22.5,22.41,22.44,4100.0,21.9727,22.0511,21.9629,21.9923,4100.0
2008-07-31 13:05:00,22.43,22.46,22.43,22.45,2400.0,21.9825,22.0119,21.9825,22.0021,2400.0
2008-07-31 13:10:00,22.45,22.54,22.45,22.46,4700.0,22.0021,22.0903,22.0021,22.0119,4700.0
2008-07-31 13:15:00,22.48,22.54,22.48,22.5,3300.0,22.0315,22.0903,22.0315,22.0511,3300.0
2008-07-31 13:20:00,22.5,22.5,22.5,22.5,100.0,22.0511,22.0511,22.0511,22.0511,100.0
2008-07-31 13:25:00,22.48,22.48,22.44,22.44,1800.0,22.0315,22.0315,21.9923,21.9923,1800.0
2008-07-31 13:30:00,22.49,22.5,22.49,22.5,200.0,22.0413,22.0511,22.0413,22.0511,200.0
2008-07-31 13:35:00,22.46,22.49,22.46,22.49,1600.0,22.0119,22.0413,22.0119,22.0413,1600.0
2008-07-31 13:40:00,22.51,22.57,22.51,22.57,3300.0,22.0609,22.1197,22.0609,22.1197,3300.0
2008-07-31 13:45:00,22.57,22.6,22.57,22.59,3400.0,22.1197,22.1491,22.1197,22.1393,3400.0
2008-07-31 13:50:00,22.59,22.59,22.5,22.54,8500.0,22.1393,22.1393,22.0511,22.0903,8500.0
2008-07-31 13:55:00,22.53,22.55,22.44,22.46,3500.0,22.0805,22.1001,21.9923,22.0119,3500.0
2008-07-31 14:00:00,22.48,22.49,22.43,22.46,2100.0,22.0315,22.0413,21.9825,22.0119,2100.0
2008-07-31 14:05:00,22.47,22.5,22.46,22.48,2900.0,22.0217,22.0511,22.0119,22.0315,2900.0
2008-07-31 14:10:00,22.49,22.49,22.45,22.45,2000.0,22.0413,22.0413,22.0021,22.0021,2000.0
2008-07-31 14:15:00,22.48,22.55,22.48,22.52,2500.0,22.0315,22.1001,22.0315,22.0707,2500.0
2008-07-31 14:20:00,22.55,22.55,22.52,22.53,1700.0,22.1001,22.1001,22.0707,22.0805,1700.0
2008-07-31 14:25:00,22.53,22.53,22.47,22.47,700.0,22.0805,22.0805,22.0217,22.0217,700.0
2008-07-31 14:30:00,22.47,22.57,22.47,22.56,3800.0,22.0217,22.1197,22.0217,22.1099,3800.0
2008-07-31 14:35:00,22.57,22.7,22.56,22.65,5900.0,22.1197,22.2471,22.1099,22.1981,5900.0
2008-07-31 14:40:00,22.65,22.67,22.61,22.66,2200.0,22.1981,22.2177,22.1589,22.2079,2200.0
2008-07-31 14:45:00,22.66,22.67,22.61,22.64,2600.0,22.2079,22.2177,22.1589,22.1883,2600.0
2008-07-31 14:50:00,22.64,22.66,22.58,22.58,1000.0,22.1883,22.2079,22.1295,22.1295,1000.0
2008-07-31 14:55:00,22.58,22.62,22.58,22.6,1100.0,22.1295,22.1687,22.1295,22.1491,1100.0
2008-07-31 15:00:00,22.6,22.72,22.6,22.64,3900.0,22.1491,22.2667,22.1491,22.1883,3900.0
2008-07-31 15:05:00,22.62,22.62,22.55,22.56,1600.0,22.1687,22.1687,22.1001,22.1099,1600.0
2008-07-31 15:10:00,22.56,22.57,22.54,22.56,3200.0,22.1099,22.1197,22.0903,22.1099,3200.0
2008-07-31 15:15:00,22.56,22.56,22.49,22.49,2300.0,22.1099,22.1099,22.0413,22.0413,2300.0
2008-07-31 15:20:00,22.48,22.49,22.43,22.46,4000.0,22.0315,22.0413,21.9825,22.0119,4000.0
2008-07-31 15:25:00,22.43,22.47,22.42,22.45,4200.0,21.9825,22.0217,21.9727,22.0021,4200.0
2008-07-31 15:30:00,22.45,22.45,22.39,22.42,2800.0,22.0021,22.0021,21.9433,21.9727,2800.0
2008-07-31 15:35:00,22.43,22.45,22.39,22.39,6100.0,21.9825,22.0021,21.9433,21.9433,6100.0
2008-07-31 15:40:00,22.36,22.44,22.36,22.39,5800.0,21.9139,21.9923,21.9139,21.9433,5800.0
2008-07-31 15:45:00,22.39,22.4,22.29,22.29,8800.0,21.9433,21.9531,21.8453,21.8453,8800.0
2008-07-31 15:50:00,22.3,22.33,22.29,22.31,5100.0,21.8551,21.8845,21.8453,21.8649,5100.0
2008-07-31 15:55:00,22.31,22.32,22.26,22.26,24000.0,21.8649,21.8747,21.8159,21.8159,24000.0
2008-08-01 09:30:00,22.17,22.2,22.1,22.1,6400.0,21.7277,21.7571,21.6591,21.6591,6400.0
2008-08-01 09:35:00,22.12,22.12,21.85,21.86,3700.0,21.6787,21.6787,21.4141,21.4239,3700.0
2008-08-01 09:40:00,21.9,21.9,21.78,21.8,3400.0,21.4631,21.4631,21.3454,21.365,3400.0
2008-08-01 09:45:00,21.8,21.81,21.6,21.77,7300.0,21.365,21.3749,21.169,21.3356,7300.0
2008-08-01 09:50:00,21.74,21.79,21.47,21.56,6100.0,21.3062,21.3552,21.0416,21.1298,6100.0
2008-08-01 09:55:00,21.59,21.79,21.52,21.79,6200.0,21.1592,21.3552,21.0906,21.3552,6200.0
2008-08-01 10:00:00,21.8,21.96,21.77,21.94,6600.0,21.365,21.5219,21.3356,21.5023,6600.0
2008-08-01 10:05:00,21.92,21.92,21.64,21.7,5000.0,21.4827,21.4827,21.2082,21.267,5000.0
2008-08-01 10:10:00,21.7,21.78,21.7,21.78,3100.0,21.267,21.3454,21.267,21.3454,3100.0
2008-08-01 10:15:00,21.77,21.79,21.69,21.7,11600.0,21.3356,21.3552,21.2572,21.267,11600.0
2008-08-01 10:20:00,21.71,21.76,21.66,21.66,4600.0,21.2768,21.3258,21.2278,21.2278,4600.0
2008-08-01 10:25:00,21.7,21.77,21.69,21.72,8700.0,21.267,21.3356,21.2572,21.2866,8700.0
2008-08-01 10:30:00,21.73,21.84,21.69,21.75,18700.0,21.2964,21.4043,21.2572,21.316,18700.0
2008-08-01 10:35:00,21.75,21.79,21.7,21.78,12200.0,21.316,21.3552,21.267,21.3454,12200.0
2008-08-01 10:40:00,21.77,21.8,21.74,21.74,10400.0,21.3356,21.365,21.3062,21.3062,10400.0
2008-08-01 10:45:00,21.74,21.78,21.72,21.74,8300.0,21.3062,21.3454,21.2866,21.3062,8300.0
2008-08-01 10:50:00,21.75,21.78,21.74,21.75,6300.0,21.316,21.3454,21.3062,21.316,6300.0
2008-08-01 10:55:00,21.75,21.76,21.74,21.75,10600.0,21.316,21.3258,21.3062,21.316,10600.0
2008-08-01 11:00:00,21.75,21.76,21.74,21.74,11300.0,21.316,21.3258,21.3062,21.3062,11300.0
2008-08-01 11:05:00,21.74,21.74,21.69,21.7,3100.0,21.3062,21.3062,21.2572,21.267,3100.0
2008-08-01 11:10:00,21.71,21.76,21.71,21.74,5300.0,21.2768,21.3258,21.2768,21.3062,5300.0
2008-08-01 11:15:00,21.75,21.75,21.7,21.7,3900.0,21.316,21.316,21.267,21.267,3900.0
2008-08-01 11:20:00,21.7,21.71,21.68,21.68,4000.0,21.267,21.2768,21.2474,21.2474,4000.0
2008-08-01 11:25:00,21.7,21.76,21.69,21.75,8200.0,21.267,21.3258,21.2572,21.316,8200.0
2008-08-01 11:30:00,21.75,21.78,21.7,21.72,32600.0,21.316,21.3454,21.267,21.2866,32600.0
2008-08-01 11:35:00,21.72,21.77,21.69,21.75,15100.0,21.2866,21.3356,21.2572,21.316,15100.0
2008-08-01 11:40:00,21.76,21.77,21.7,21.75,5600.0,21.3258,21.3356,21.267,21.316,5600.0
2008-08-01 11:45:00,21.75,21.75,21.72,21.74,5800.0,21.316,21.316,21.2866,21.3062,5800.0
2008-08-01 11:50:00,21.75,21.76,21.74,21.74,2300.0,21.316,21.3258,21.3062,21.3062,2300.0
2008-08-01 11:55:00,21.75,21.76,21.73,21.75,8300.0,21.316,21.3258,21.2964,21.316,8300.0
2008-08-01 12:00:00,21.75,21.76,21.72,21.72,3600.0,21.316,21.3258,21.2866,21.2866,3600.0
2008-08-01 12:05:00,21.68,21.75,21.65,21.74,4300.0,21.2474,21.316,21.218,21.3062,4300.0
2008-08-01 12:10:00,21.75,21.77,21.74,21.74,9400.0,21.316,21.3356,21.3062,21.3062,9400.0
2008-08-01 12:15:00,21.74,21.74,21.7,21.71,4500.0,21.3062,21.3062,21.267,21.2768,4500.0
2008-08-01 12:20:00,21.7,21.75,21.7,21.74,3200.0,21.267,21.316,21.267,21.3062,3200.0
2008-08-01 12:25:00,21.74,21.75,21.74,21.74,3500.0,21.3062,21.316,21.3062,21.3062,3500.0
2008-08-01 12:30:00,21.75,21.75,21.71,21.74,2400.0,21.316,21.316,21.2768,21.3062,2400.0
2008-08-01 12:35:00,21.74,21.77,21.73,21.75,8800.0,21.3062,21.3356,21.2964,21.316,8800.0
2008-08-01 12:40:00,21.74,21.74,21.69,21.7,3000.0,21.3062,21.3062,21.2572,21.267,3000.0
2008-08-01 12:45:00,21.69,21.71,21.68,21.69,2100.0,21.2572,21.2768,21.2474,21.2572,2100.0
2008-08-01 12:50:00,21.7,21.71,21.58,21.62,4500.0,21.267,21.2768,21.1494,21.1886,4500.0
2008-08-01 12:55:00,21.64,21.65,21.6,21.63,1700.0,21.2082,21.218,21.169,21.1984,1700.0
2008-08-01 13:00:00,21.63,21.72,21.63,21.71,3300.0,21.1984,21.2866,21.1984,21.2768,3300.0
2008-08-01 13:05:00,21.69,21.71,21.66,21.69,8400.0,21.2572,21.2768,21.2278,21.2572,8400.0
2008-08-01 13:10:00,21.71,21.81,21.7,21.77,5700.0,21.2768,21.3749,21.267,21.3356,5700.0
2008-08-01 13:15:00,21.76,21.82,21.76,21.82,2500.0,21.3258,21.3847,21.3258,21.3847,2500.0
2008-08-01 13:20:00,21.82,21.85,21.82,21.85,1300.0,21.3847,21.4141,21.3847,21.4141,1300.0
2008-08-01 13:25:00,21.84,21.94,21.84,21.91,3200.0,21.4043,21.5023,21.4043,21.4729,3200.0
2008-08-01 13:30:00,21.93,21.96,21.91,21.91,3400.0,21.4925,21.5219,21.4729,21.4729,3400.0
2008-08-01 13:35:00,21.92,21.99,21.92,21.99,2200.0,21.4827,21.5513,21.4827,21.5513,2200.0
2008-08-01 13:40:00,21.99,22.0,21.96,21.96,2000.0,21.5513,21.5611,21.5219,21.5219,2000.0
2008-08-01 13:45:00,21.98,22.0,21.94,21.99,6400.0,21.5415,21.5611,21.5023,21.5513,6400.0
2008-08-01 13:50:00,21.99,22.09,21.98,22.0,8300.0,21.5513,21.6493,21.5415,21.5611,8300.0
2008-08-01 13:55:00,22.0,22.02,21.99,22.0,3300.0,21.5611,21.5807,21.5513,21.5611,3300.0
2008-08-01 14:00:00,21.99,22.02,21.91,21.92,4800.0,21.5513,21.5807,21.4729,21.4827,4800.0
2008-08-01 14:05:00,21.92,22.0,21.91,21.97,5100.0,21.4827,21.5611,21.4729,21.5317,5100.0
2008-08-01 14:10:00,21.98,22.01,21.98,22.0,4000.0,21.5415,21.5709,21.5415,21.5611,4000.0
2008-08-01 14:15:00,21.99,22.03,21.98,21.99,8300.0,21.5513,21.5905,21.5415,21.5513,8300.0
2008-08-01 14:20:00,21.99,22.0,21.96,21.99,3100.0,21.5513,21.5611,21.5219,21.5513,3100.0
2008-08-01 14:25:00,21.99,22.01,21.99,22.0,3300.0,21.5513,21.5709,21.5513,21.5611,3300.0
2008-08-01 14:30:00,22.01,22.02,21.99,21.99,13100.0,21.5709,21.5807,21.5513,21.5513,13100.0
2008-08-01 14:35:00,21.98,22.01,21.97,22.0,3300.0,21.5415,21.5709,21.5317,21.5611,3300.0
2008-08-01 14:40:00,22.01,22.01,21.96,22.0,5000.0,21.5709,21.5709,21.5219,21.5611,5000.0
2008-08-01 14:45:00,22.0,22.02,21.99,22.0,7700.0,21.5611,21.5807,21.5513,21.5611,7700.0
2008-08-01 14:50:00,22.0,22.0,21.98,22.0,3900.0,21.5611,21.5611,21.5415,21.5611,3900.0
2008-08-01 14:55:00,22.0,22.02,21.99,22.02,22600.0,21.5611,21.5807,21.5513,21.5807,22600.0
2008-08-01 15:00:00,22.03,22.09,21.99,22.0,17600.0,21.5905,21.6493,21.5513,21.5611,17600.0
2008-08-01 15:05:00,21.98,22.02,21.98,22.0,7700.0,21.5415,21.5807,21.5415,21.5611,7700.0
2008-08-01 15:10:00,22.0,22.05,21.99,22.05,13400.0,21.5611,21.6101,21.5513,21.6101,13400.0
2008-08-01 15:15:00,22.05,22.1,22.05,22.1,5600.0,21.6101,21.6591,21.6101,21.6591,5600.0
2008-08-01 15:20:00,22.09,22.14,22.09,22.14,4600.0,21.6493,21.6983,21.6493,21.6983,4600.0
2008-08-01 15:25:00,22.14,22.22,22.13,22.21,6800.0,21.6983,21.7767,21.6885,21.7669,6800.0
2008-08-01 15:30:00,22.21,22.31,22.2,22.22,16500.0,21.7669,21.8649,21.7571,21.7767,16500.0
2008-08-01 15:35:00,22.22,22.4,22.22,22.4,11300.0,21.7767,21.9531,21.7767,21.9531,11300.0
2008-08-01 15:40:00,22.39,22.46,22.38,22.44,10200.0,21.9433,22.0119,21.9335,21.9923,10200.0
2008-08-01 15:45:00,22.44,22.45,22.34,22.39,13300.0,21.9923,22.0021,21.8943,21.9433,13300.0
2008-08-01 15:50:00,22.41,22.41,22.35,22.38,7000.0,21.9629,21.9629,21.9041,21.9335,7000.0
2008-08-01 15:55:00,22.39,22.39,22.3,22.33,18300.0,21.9433,21.9433,21.8551,21.8845,18300.0
2008-08-04 09:30:00,22.11,22.27,22.08,22.08,7100.0,21.6689,21.8257,21.6395,21.6395,7100.0
2008-08-04 09:35:00,22.0,22.35,21.89,22.34,8200.0,21.5611,21.9041,21.4533,21.8943,8200.0
2008-08-04 09:40:00,22.3,22.41,22.25,22.27,8300.0,21.8551,21.9629,21.8061,21.8257,8300.0
2008-08-04 09:45:00,22.26,22.27,22.16,22.26,4700.0,21.8159,21.8257,21.7179,21.8159,4700.0
2008-08-04 09:50:00,22.26,22.27,22.16,22.2,8900.0,21.8159,21.8257,21.7179,21.7571,8900.0
2008-08-04 09:55:00,22.15,22.18,22.15,22.15,2500.0,21.7081,21.7375,21.7081,21.7081,2500.0
2008-08-04 10:00:00,22.13,22.19,21.96,22.0,5600.0,21.6885,21.7473,21.5219,21.5611,5600.0
2008-08-04 10:05:00,22.0,22.05,21.95,21.95,3300.0,21.5611,21.6101,21.5121,21.5121,3300.0
2008-08-04 10:10:00,21.95,21.98,21.76,21.79,10800.0,21.5121,21.5415,21.3258,21.3552,10800.0
2008-08-04 10:15:00,21.79,21.8,21.74,21.74,4500.0,21.3552,21.365,21.3062,21.3062,4500.0
2008-08-04 10:20:00,21.73,21.73,21.54,21.58,31200.0,21.2964,21.2964,21.1102,21.1494,31200.0
2008-08-04 10:25:00,21.57,21.59,21.55,21.57,6900.0,21.1396,21.1592,21.12,21.1396,6900.0
2008-08-04 10:30:00,21.57,21.57,21.53,21.53,8100.0,21.1396,21.1396,21.1004,21.1004,8100.0
2008-08-04 10:35:00,21.54,21.57,21.54,21.55,3400.0,21.1102,21.1396,21.1102,21.12,3400.0
2008-08-04 10:40:00,21.55,21.55,21.38,21.4,4700.0,21.12,21.12,20.9534,20.973,4700.0
2008-08-04 10:45:00,21.39,21.39,21.32,21.35,4400.0,20.9632,20.9632,20.8946,20.924,4400.0
2008-08-04 10:50:00,21.36,21.37,21.34,21.35,6400.0,20.9338,20.9436,20.9142,20.924,6400.0
2008-08-04 10:55:00,21.36,21.4,21.35,21.39,9900.0,20.9338,20.973,20.924,20.9632,9900.0
2008-08-04 11:00:00,21.39,21.39,21.32,21.35,4600.0,20.9632,20.9632,20.8946,20.924,4600.0
2008-08-04 11:05:00,21.35,21.36,21.33,21.35,4900.0,20.924,20.9338,20.9044,20.924,4900.0
2008-08-04 11:10:00,21.35,21.36,21.25,21.27,9500.0,20.924,20.9338,20.826,20.8456,9500.0
2008-08-04 11:15:00,21.23,21.26,21.12,21.15,16800.0,20.8064,20.8358,20.6986,20.728,16800.0
2008-08-04 11:20:00,21.16,21.26,21.16,21.25,10100.0,20.7378,20.8358,20.7378,20.826,10100.0
2008-08-04 11:25:00,21.27,21.36,21.27,21.32,3000.0,20.8456,20.9338,20.8456,20.8946,3000.0
2008-08-04 11:30:00,21.34,21.51,21.33,21.49,6200.0,20.9142,21.0808,20.9044,21.0612,6200.0
2008-08-04 11:35:00,21.51,21.56,21.47,21.56,4600.0,21.0808,21.1298,21.0416,21.1298,4600.0
2008-08-04 11:40:00,21.57,21.71,21.56,21.66,10600.0,21.1396,21.2768,21.1298,21.2278,10600.0
2008-08-04 11:45:00,21.65,21.65,21.5,21.53,9300.0,21.218,21.218,21.071,21.1004,9300.0
2008-08-04 11:50:00,21.53,21.57,21.53,21.57,3400.0,21.1004,21.1396,21.1004,21.1396,3400.0
2008-08-04 11:55:00,21.57,21.66,21.57,21.65,5200.0,21.1396,21.2278,21.1396,21.218,5200.0
2008-08-04 12:00:00,21.65,21.65,21.58,21.58,4500.0,21.218,21.218,21.1494,21.1494,4500.0
2008-08-04 12:05:00,21.59,21.63,21.55,21.62,4200.0,21.1592,21.1984,21.12,21.1886,4200.0
2008-08-04 12:10:00,21.61,21.7,21.61,21.68,2400.0,21.1788,21.267,21.1788,21.2474,2400.0
2008-08-04 12:15:00,21.68,21.75,21.66,21.69,4600.0,21.2474,21.316,21.2278,21.2572,4600.0
2008-08-04 12:20:00,21.68,21.68,21.65,21.66,1000.0,21.2474,21.2474,21.218,21.2278,1000.0
2008-08-04 12:25:00,21.66,21.67,21.65,21.66,1000.0,21.2278,21.2376,21.218,21.2278,1000.0
2008-08-04 12:30:00,21.66,21.7,21.66,21.7,2400.0,21.2278,21.267,21.2278,21.267,2400.0
2008-08-04 12:35:00,21.7,21.7,21.68,21.68,2000.0,21.267,21.267,21.2474,21.2474,2000.0
2008-08-04 12:40:00,21.69,21.69,21.67,21.67,1700.0,21.2572,21.2572,21.2376,21.2376,1700.0
2008-08-04 12:45:00,21.68,21.68,21.64,21.64,1900.0,21.2474,21.2474,21.2082,21.2082,1900.0
2008-08-04 12:50:00,21.63,21.63,21.57,21.59,1700.0,21.1984,21.1984,21.1396,21.1592,1700.0
2008-08-04 12:55:00,21.57,21.57,21.55,21.57,900.0,21.1396,21.1396,21.12,21.1396,900.0
2008-08-04 13:00:00,21.56,21.58,21.56,21.58,3500.0,21.1298,21.1494,21.1298,21.1494,3500.0
2008-08-04 13:05:00,21.57,21.59,21.56,21.58,2000.0,21.1396,21.1592,21.1298,21.1494,2000.0
2008-08-04 13:10:00,21.58,21.62,21.58,21.62,2700.0,21.1494,21.1886,21.1494,21.1886,2700.0
2008-08-04 13:15:00,21.62,21.64,21.62,21.62,1000.0,21.1886,21.2082,21.1886,21.1886,1000.0
2008-08-04 13:20:00,21.62,21.62,21.56,21.57,2600.0,21.1886,21.1886,21.1298,21.1396,2600.0
2008-08-04 13:25:00,21.57,21.58,21.56,21.58,2200.0,21.1396,21.1494,21.1298,21.1494,2200.0
2008-08-04 13:30:00,21.57,21.6,21.57,21.59,2500.0,21.1396,21.169,21.1396,21.1592,2500.0
2008-08-04 13:35:00,21.6,21.6,21.58,21.59,2600.0,21.169,21.169,21.1494,21.1592,2600.0
2008-08-04 13:40:00,21.59,21.63,21.59,21.63,2300.0,21.1592,21.1984,21.1592,21.1984,2300.0
2008-08-04 13:45:00,21.62,21.62,21.6,21.6,2400.0,21.1886,21.1886,21.169,21.169,2400.0
2008-08-04 13:50:00,21.62,21.63,21.6,21.61,2000.0,21.1886,21.1984,21.169,21.1788,2000.0
2008-08-04 13:55:00,21.62,21.64,21.61,21.63,1600.0,21.1886,21.2082,21.1788,21.1984,1600.0
2008-08-04 14:00:00,21.63,21.65,21.62,21.65,4200.0,21.1984,21.218,21.1886,21.218,4200.0
2008-08-04 14:05:00,21.63,21.66,21.63,21.64,4300.0,21.1984,21.2278,21.1984,21.2082,4300.0
2008-08-04 14:10:00,21.63,21.64,21.62,21.63,2600.0,21.1984,21.2082,21.1886,21.1984,2600.0
2008-08-04 14:15:00,21.63,21.64,21.63,21.63,2600.0,21.1984,21.2082,21.1984,21.1984,2600.0
2008-08-04 14:20:00,21.63,21.68,21.63,21.66,6200.0,21.1984,21.2474,21.1984,21.2278,6200.0
2008-08-04 14:25:00,21.65,21.69,21.65,21.68,2500.0,21.218,21.2572,21.218,21.2474,2500.0
2008-08-04 14:30:00,21.69,21.71,21.68,21.69,5900.0,21.2572,21.2768,21.2474,21.2572,5900.0
2008-08-04 14:35:00,21.69,21.72,21.68,21.69,5900.0,21.2572,21.2866,21.2474,21.2572,5900.0
2008-08-04 14:40:00,21.69,21.74,21.69,21.72,7600.0,21.2572,21.3062,21.2572,21.2866,7600.0
2008-08-04 14:45:00,21.73,21.75,21.73,21.74,6100.0,21.2964,21.316,21.2964,21.3062,6100.0
2008-08-04 14:50:00,21.74,21.77,21.73,21.75,6300.0,21.3062,21.3356,21.2964,21.316,6300.0
2008-08-04 14:55:00,21.75,21.76,21.74,21.76,2600.0,21.316,21.3258,21.3062,21.3258,2600.0
2008-08-04 15:00:00,21.76,21.78,21.75,21.77,3500.0,21.3258,21.3454,21.316,21.3356,3500.0
2008-08-04 15:05:00,21.76,21.78,21.76,21.78,5300.0,21.3258,21.3454,21.3258,21.3454,5300.0
2008-08-04 15:10:00,21.77,21.8,21.77,21.79,2400.0,21.3356,21.365,21.3356,21.3552,2400.0
2008-08-04 15:15:00,21.8,21.83,21.79,21.81,4300.0,21.365,21.3945,21.3552,21.3749,4300.0
2008-08-04 15:20:00,21.8,21.8,21.76,21.78,7800.0,21.365,21.365,21.3258,21.3454,7800.0
2008-08-04 15:25:00,21.78,21.8,21.78,21.8,5500.0,21.3454,21.365,21.3454,21.365,5500.0
2008-08-04 15:30:00,21.79,21.8,21.77,21.8,7500.0,21.3552,21.365,21.3356,21.365,7500.0
2008-08-04 15:35:00,21.8,21.81,21.76,21.79,7100.0,21.365,21.3749,21.3258,21.3552,7100.0
2008-08-04 15:40:00,21.78,21.78,21.69,21.7,14000.0,21.3454,21.3454,21.2572,21.267,14000.0
2008-08-04 15:45:00,21.7,21.71,21.69,21.71,10200.0,21.267,21.2768,21.2572,21.2768,10200.0
2008-08-04 15:50:00,21.7,21.75,21.69,21.73,11500.0,21.267,21.316,21.2572,21.2964,11500.0
2008-08-04 15:55:00,21.72,21.75,21.69,21.72,20900.0,21.2866,21.316,21.2572,21.2866,20900.0
2008-08-05 09:30:00,22.01,22.01,21.93,21.93,4900.0,21.5709,21.5709,21.4925,21.4925,4900.0
2008-08-05 09:35:00,21.94,22.05,21.81,21.81,5700.0,21.5023,21.6101,21.3749,21.3749,5700.0
2008-08-05 09:40:00,21.77,22.13,21.77,22.13,7400.0,21.3356,21.6885,21.3356,21.6885,7400.0
2008-08-05 09:45:00,22.14,22.17,21.94,21.96,12400.0,21.6983,21.7277,21.5023,21.5219,12400.0
2008-08-05 09:50:00,21.99,22.02,21.93,21.94,6800.0,21.5513,21.5807,21.4925,21.5023,6800.0
2008-08-05 09:55:00,21.93,21.99,21.91,21.96,5800.0,21.4925,21.5513,21.4729,21.5219,5800.0
2008-08-05 10:00:00,21.95,22.04,21.93,21.97,28600.0,21.5121,21.6003,21.4925,21.5317,28600.0
2008-08-05 10:05:00,21.97,22.0,21.95,21.99,4000.0,21.5317,21.5611,21.5121,21.5513,4000.0
2008-08-05 10:10:00,21.98,22.0,21.97,21.99,2200.0,21.5415,21.5611,21.5317,21.5513,2200.0
2008-08-05 10:15:00,21.98,22.02,21.98,22.01,10800.0,21.5415,21.5807,21.5415,21.5709,10800.0
2008-08-05 10:20:00,22.0,22.03,21.97,21.98,10500.0,21.5611,21.5905,21.5317,21.5415,10500.0
2008-08-05 10:25:00,21.99,22.01,21.98,22.01,2200.0,21.5513,21.5709,21.5415,21.5709,2200.0
2008-08-05 10:30:00,22.01,22.08,22.01,22.03,4800.0,21.5709,21.6395,21.5709,21.5905,4800.0
2008-08-05 10:35:00,22.02,22.05,22.02,22.04,3900.0,21.5807,21.6101,21.5807,21.6003,3900.0
2008-08-05 10:40:00,22.03,22.1,21.98,22.09,20000.0,21.5905,21.6591,21.5415,21.6493,20000.0
2008-08-05 10:45:00,22.08,22.09,22.05,22.06,2500.0,21.6395,21.6493,21.6101,21.6199,2500.0
2008-08-05 10:50:00,22.07,22.13,22.06,22.13,2000.0,21.6297,21.6885,21.6199,21.6885,2000.0
2008-08-05 10:55:00,22.13,22.13,22.11,22.12,1300.0,21.6885,21.6885,21.6689,21.6787,1300.0
2008-08-05 11:00:00,22.12,22.18,22.12,22.18,2700.0,21.6787,21.7375,21.6787,21.7375,2700.0
2008-08-05 11:05:00,22.16,22.21,22.16,22.21,2600.0,21.7179,21.7669,21.7179,21.7669,2600.0
2008-08-05 11:10:00,22.21,22.21,22.19,22.2,900.0,21.7669,21.7669,21.7473,21.7571,900.0
2008-08-05 11:15:00,22.2,22.23,22.19,22.22,2300.0,21.7571,21.7865,21.7473,21.7767,2300.0
2008-08-05 11:20:00,22.23,22.26,22.23,22.26,6800.0,21.7865,21.8159,21.7865,21.8159,6800.0
2008-08-05 11:25:00,22.25,22.25,22.17,22.17,4800.0,21.8061,21.8061,21.7277,21.7277,4800.0
2008-08-05 11:30:00,22.18,22.26,22.18,22.25,3300.0,21.7375,21.8159,21.7375,21.8061,3300.0
2008-08-05 11:35:00,22.26,22.34,22.26,22.32,7000.0,21.8159,21.8943,21.8159,21.8747,7000.0
2008-08-05 11:40:00,22.31,22.31,22.25,22.28,3600.0,21.8649,21.8649,21.8061,21.8355,3600.0
2008-08-05 11:45:00,22.28,22.41,22.27,22.36,5900.0,21.8355,21.9629,21.8257,21.9139,5900.0
2008-08-05 11:50:00,22.34,22.34,22.27,22.27,6300.0,21.8943,21.8943,21.8257,21.8257,6300.0
2008-08-05 11:55:00,22.26,22.26,22.24,22.25,2500.0,21.8159,21.8159,21.7963,21.8061,2500.0
2008-08-05 12:00:00,22.25,22.25,22.24,22.24,1500.0,21.8061,21.8061,21.7963,21.7963,1500.0
2008-08-05 12:05:00,22.25,22.27,22.24,22.27,2000.0,21.8061,21.8257,21.7963,21.8257,2000.0
2008-08-05 12:10:00,22.26,22.26,22.24,22.25,4000.0,21.8159,21.8159,21.7963,21.8061,4000.0
2008-08-05 12:15:00,22.24,22.28,22.24,22.27,2100.0,21.7963,21.8355,21.7963,21.8257,2100.0
2008-08-05 12:20:00,22.28,22.3,22.27,22.3,2100.0,21.8355,21.8551,21.8257,21.8551,2100.0
2008-08-05 12:25:00,22.28,22.35,22.28,22.28,5000.0,21.8355,21.9041,21.8355,21.8355,5000.0
2008-08-05 12:30:00,22.27,22.29,22.27,22.27,600.0,21.8257,21.8453,21.8257,21.8257,600.0
2008-08-05 12:35:00,22.26,22.26,22.18,22.19,3500.0,21.8159,21.8159,21.7375,21.7473,3500.0
2008-08-05 12:40:00,22.2,22.2,22.19,22.19,1000.0,21.7571,21.7571,21.7473,21.7473,1000.0
2008-08-05 12:45:00,22.19,22.23,22.19,22.23,2600.0,21.7473,21.7865,21.7473,21.7865,2600.0
2008-08-05 12:50:00,22.22,22.23,22.21,22.21,1800.0,21.7767,21.7865,21.7669,21.7669,1800.0
2008-08-05 12:55:00,22.21,22.21,22.18,22.19,4000.0,21.7669,21.7669,21.7375,21.7473,4000.0
2008-08-05 13:00:00,22.21,22.22,22.21,22.21,2200.0,21.7669,21.7767,21.7669,21.7669,2200.0
2008-08-05 13:05:00,22.21,22.23,22.2,22.21,2700.0,21.7669,21.7865,21.7571,21.7669,2700.0
2008-08-05 13:10:00,22.2,22.23,22.2,22.21,2000.0,21.7571,21.7865,21.7571,21.7669,2000.0
2008-08-05 13:15:00,22.22,22.23,22.21,22.22,1500.0,21.7767,21.7865,21.7669,21.7767,1500.0
2008-08-05 13:20:00,22.22,22.23,22.21,22.22,2300.0,21.7767,21.7865,21.7669,21.7767,2300.0
2008-08-05 13:25:00,22.21,22.22,22.2,22.21,1100.0,21.7669,21.7767,21.7571,21.7669,1100.0
2008-08-05 13:30:00,22.21,22.23,22.21,22.22,2300.0,21.7669,21.7865,21.7669,21.7767,2300.0
2008-08-05 13:35:00,22.22,22.23,22.2,22.21,4000.0,21.7767,21.7865,21.7571,21.7669,4000.0
2008-08-05 13:40:00,22.22,22.29,22.21,22.29,9800.0,21.7767,21.8453,21.7669,21.8453,9800.0
2008-08-05 13:45:00,22.29,22.34,22.27,22.32,1400.0,21.8453,21.8943,21.8257,21.8747,1400.0
2008-08-05 13:50:00,22.33,22.38,22.33,22.38,2900.0,21.8845,21.9335,21.8845,21.9335,2900.0
2008-08-05 13:55:00,22.37,22.38,22.35,22.35,1100.0,21.9237,21.9335,21.9041,21.9041,1100.0
2008-08-05 14:00:00,22.35,22.35,22.28,22.34,3100.0,21.9041,21.9041,21.8355,21.8943,3100.0
2008-08-05 14:05:00,22.34,22.37,22.33,22.34,2000.0,21.8943,21.9237,21.8845,21.8943,2000.0
2008-08-05 14:10:00,22.32,22.33,22.27,22.32,2900.0,21.8747,21.8845,21.8257,21.8747,2900.0
2008-08-05 14:15:00,22.29,22.44,22.26,22.35,4000.0,21.8453,21.9923,21.8159,21.9041,4000.0
2008-08-05 14:20:00,22.32,22.39,22.3,22.36,3800.0,21.8747,21.9433,21.8551,21.9139,3800.0
2008-08-05 14:25:00,22.41,22.46,22.38,22.45,3200.0,21.9629,22.0119,21.9335,22.0021,3200.0
2008-08-05 14:30:00,22.44,22.47,22.4,22.46,2600.0,21.9923,22.0217,21.9531,22.0119,2600.0
2008-08-05 14:35:00,22.45,22.46,22.44,22.45,3700.0,22.0021,22.0119,21.9923,22.0021,3700.0
2008-08-05 14:40:00,22.44,22.67,22.44,22.66,8200.0,21.9923,22.2177,21.9923,22.2079,8200.0
2008-08-05 14:45:00,22.64,22.68,22.59,22.63,6800.0,22.1883,22.2275,22.1393,22.1785,6800.0
2008-08-05 14:50:00,22.63,22.64,22.59,22.63,7300.0,22.1785,22.1883,22.1393,22.1785,7300.0
2008-08-05 14:55:00,22.62,22.63,22.6,22.61,2200.0,22.1687,22.1785,22.1491,22.1589,2200.0
2008-08-05 15:00:00,22.61,22.61,22.57,22.58,5700.0,22.1589,22.1589,22.1197,22.1295,5700.0
2008-08-05 15:05:00,22.58,22.6,22.56,22.58,2400.0,22.1295,22.1491,22.1099,22.1295,2400.0
2008-08-05 15:10:00,22.59,22.59,22.55,22.56,2600.0,22.1393,22.1393,22.1001,22.1099,2600.0
2008-08-05 15:15:00,22.56,22.59,22.55,22.59,3600.0,22.1099,22.1393,22.1001,22.1393,3600.0
2008-08-05 15:20:00,22.59,22.63,22.58,22.61,4600.0,22.1393,22.1785,22.1295,22.1589,4600.0
2008-08-05 15:25:00,22.62,22.62,22.58,22.61,5300.0,22.1687,22.1687,22.1295,22.1589,5300.0
2008-08-05 15:30:00,22.61,22.61,22.58,22.59,3700.0,22.1589,22.1589,22.1295,22.1393,3700.0
2008-08-05 15:35:00,22.58,22.69,22.58,22.69,9800.0,22.1295,22.2373,22.1295,22.2373,9800.0
2008-08-05 15:40:00,22.64,22.87,22.64,22.85,22400.0,22.1883,22.4137,22.1883,22.3941,22400.0
2008-08-05 15:45:00,22.84,22.94,22.84,22.94,22900.0,22.3843,22.4823,22.3843,22.4823,22900.0
2008-08-05 15:50:00,22.94,23.04,22.92,23.03,25000.0,22.4823,22.5803,22.4627,22.5705,25000.0
2008-08-05 15:55:00,23.02,23.06,22.98,23.0,38400.0,22.5607,22.5999,22.5215,22.5411,38400.0
2008-08-06 09:30:00,22.99,22.99,22.92,22.99,5700.0,22.5313,22.5313,22.4627,22.5313,5700.0
2008-08-06 09:35:00,22.99,22.99,22.94,22.98,10000.0,22.5313,22.5313,22.4823,22.5215,10000.0
2008-08-06 09:40:00,22.98,23.16,22.95,23.09,26900.0,22.5215,22.6979,22.4921,22.6293,26900.0
2008-08-06 09:45:00,23.08,23.22,23.08,23.1,11600.0,22.6195,22.7567,22.6195,22.6391,11600.0
2008-08-06 09:50:00,23.08,23.08,22.95,22.97,4800.0,22.6195,22.6195,22.4921,22.5117,4800.0
2008-08-06 09:55:00,23.0,23.04,22.96,23.02,1100.0,22.5411,22.5803,22.5019,22.5607,1100.0
2008-08-06 10:00:00,23.03,23.06,22.96,22.96,3800.0,22.5705,22.5999,22.5019,22.5019,3800.0
2008-08-06 10:05:00,22.95,22.98,22.95,22.97,8000.0,22.4921,22.5215,22.4921,22.5117,8000.0
2008-08-06 10:10:00,22.96,22.96,22.85,22.85,4300.0,22.5019,22.5019,22.3941,22.3941,4300.0
2008-08-06 10:15:00,22.85,22.85,22.74,22.8,2500.0,22.3941,22.3941,22.2863,22.3451,2500.0
2008-08-06 10:20:00,22.82,22.85,22.81,22.83,1700.0,22.3647,22.3941,22.3549,22.3745,1700.0
2008-08-06 10:25:00,22.87,22.96,22.86,22.96,1700.0,22.4137,22.5019,22.4039,22.5019,1700.0
2008-08-06 10:30:00,22.95,22.95,22.85,22.86,2000.0,22.4921,22.4921,22.3941,22.4039,2000.0
2008-08-06 10:35:00,22.87,22.99,22.87,22.98,2600.0,22.4137,22.5313,22.4137,22.5215,2600.0
2008-08-06 10:40:00,22.97,22.97,22.85,22.85,2400.0,22.5117,22.5117,22.3941,22.3941,2400.0
2008-08-06 10:45:00,22.83,22.92,22.83,22.91,2100.0,22.3745,22.4627,22.3745,22.4529,2100.0
2008-08-06 10:50:00,22.91,22.92,22.89,22.89,1700.0,22.4529,22.4627,22.4333,22.4333,1700.0
2008-08-06 10:55:00,22.88,22.89,22.87,22.87,1300.0,22.4235,22.4333,22.4137,22.4137,1300.0
2008-08-06 11:00:00,22.85,22.88,22.81,22.81,3300.0,22.3941,22.4235,22.3549,22.3549,3300.0
2008-08-06 11:05:00,22.81,22.86,22.8,22.86,2400.0,22.3549,22.4039,22.3451,22.4039,2400.0
2008-08-06 11:10:00,22.86,22.91,22.85,22.88,1400.0,22.4039,22.4529,22.3941,22.4235,1400.0
2008-08-06 11:15:00,22.89,22.95,22.89,22.91,6700.0,22.4333,22.4921,22.4333,22.4529,6700.0
2008-08-06 11:20:00,22.91,22.95,22.9,22.94,4900.0,22.4529,22.4921,22.4431,22.4823,4900.0
2008-08-06 11:25:00,22.93,23.07,22.91,23.04,11100.0,22.4725,22.6097,22.4529,22.5803,11100.0
2008-08-06 11:30:00,23.08,23.09,23.05,23.08,2500.0,22.6195,22.6293,22.5901,22.6195,2500.0
2008-08-06 11:35:00,23.08,23.19,23.08,23.19,4000.0,22.6195,22.7273,22.6195,22.7273,4000.0
2008-08-06 11:40:00,23.18,23.21,23.17,23.21,1300.0,22.7175,22.7469,22.7077,22.7469,1300.0
2008-08-06 11:45:00,23.21,23.22,23.2,23.22,700.0,22.7469,22.7567,22.7371,22.7567,700.0
2008-08-06 11:50:00,23.22,23.22,23.2,23.21,1300.0,22.7567,22.7567,22.7371,22.7469,1300.0
2008-08-06 11:55:00,23.2,23.28,23.2,23.28,1900.0,22.7371,22.8155,22.7371,22.8155,1900.0
2008-08-06 12:00:00,23.28,23.32,23.28,23.32,2100.0,22.8155,22.8547,22.8155,22.8547,2100.0
2008-08-06 12:05:00,23.33,23.42,23.32,23.37,7700.0,22.8645,22.9527,22.8547,22.9037,7700.0
2008-08-06 12:10:00,23.37,23.39,23.35,23.35,3000.0,22.9037,22.9233,22.8841,22.8841,3000.0
2008-08-06 12:15:00,23.36,23.36,23.34,23.35,2400.0,22.8939,22.8939,22.8743,22.8841,2400.0
2008-08-06 12:20:00,23.35,23.4,23.34,23.4,5500.0,22.8841,22.9331,22.8743,22.9331,5500.0
2008-08-06 12:25:00,23.39,23.4,23.38,23.38,5200.0,22.9233,22.9331,22.9135,22.9135,5200.0
2008-08-06 12:30:00,23.4,23.43,23.37,23.37,5100.0,22.9331,22.9625,22.9037,22.9037,5100.0
2008-08-06 12:35:00,23.36,23.4,23.36,23.4,3600.0,22.8939,22.9331,22.8939,22.9331,3600.0
2008-08-06 12:40:00,23.4,23.5,23.39,23.5,9400.0,22.9331,23.0311,22.9233,23.0311,9400.0
2008-08-06 12:45:00,23.5,23.54,23.49,23.53,3600.0,23.0311,23.0703,23.0213,23.0605,3600.0
2008-08-06 12:50:00,23.51,23.51,23.49,23.51,3700.0,23.0409,23.0409,23.0213,23.0409,3700.0
2008-08-06 12:55:00,23.5,23.52,23.49,23.52,3800.0,23.0311,23.0507,23.0213,23.0507,3800.0
2008-08-06 13:00:00,23.5,23.51,23.46,23.47,7800.0,23.0311,23.0409,22.9919,23.0017,7800.0
2008-08-06 13:05:00,23.47,23.47,23.45,23.46,2300.0,23.0017,23.0017,22.9821,22.9919,2300.0
2008-08-06 13:10:00,23.46,23.46,23.42,23.43,800.0,22.9919,22.9919,22.9527,22.9625,800.0
2008-08-06 13:15:00,23.43,23.45,23.41,23.45,2000.0,22.9625,22.9821,22.9429,22.9821,2000.0
2008-08-06 13:20:00,23.43,23.48,23.43,23.48,1800.0,22.9625,23.0115,22.9625,23.0115,1800.0
2008-08-06 13:25:00,23.48,23.59,23.48,23.59,3700.0,23.0115,23.1193,23.0115,23.1193,3700.0
2008-08-06 13:30:00,23.58,23.61,23.54,23.54,10700.0,23.1095,23.1389,23.0703,23.0703,10700.0
2008-08-06 13:35:00,23.55,23.6,23.53,23.56,10400.0,23.0801,23.1291,23.0605,23.0899,10400.0
2008-08-06 13:40:00,23.55,23.57,23.54,23.57,6800.0,23.0801,23.0997,23.0703,23.0997,6800.0
2008-08-06 13:45:00,23.57,23.57,23.51,23.54,5900.0,23.0997,23.0997,23.0409,23.0703,5900.0
2008-08-06 13:50:00,23.53,23.54,23.41,23.41,6000.0,23.0605,23.0703,22.9429,22.9429,6000.0
2008-08-06 13:55:00,23.42,23.42,23.37,23.4,3700.0,22.9527,22.9527,22.9037,22.9331,3700.0
2008-08-06 14:00:00,23.39,23.39,23.36,23.39,2800.0,22.9233,22.9233,22.8939,22.9233,2800.0
2008-08-06 14:05:00,23.39,23.4,23.39,23.4,1700.0,22.9233,22.9331,22.9233,22.9331,1700.0
2008-08-06 14:10:00,23.4,23.44,23.4,23.42,3600.0,22.9331,22.9723,22.9331,22.9527,3600.0
2008-08-06 14:15:00,23.42,23.5,23.42,23.5,6000.0,22.9527,23.0311,22.9527,23.0311,6000.0
2008-08-06 14:20:00,23.5,23.53,23.5,23.51,2100.0,23.0311,23.0605,23.0311,23.0409,2100.0
2008-08-06 14:25:00,23.51,23.52,23.5,23.5,1300.0,23.0409,23.0507,23.0311,23.0311,1300.0
2008-08-06 14:30:00,23.51,23.6,23.51,23.59,3400.0,23.0409,23.1291,23.0409,23.1193,3400.0
2008-08-06 14:35:00,23.6,23.68,23.58,23.67,5600.0,23.1291,23.2075,23.1095,23.1977,5600.0
2008-08-06 14:40:00,23.64,23.68,23.64,23.67,5400.0,23.1683,23.2075,23.1683,23.1977,5400.0
2008-08-06 14:45:00,23.68,23.8,23.68,23.8,5400.0,23.2075,23.3251,23.2075,23.3251,5400.0
2008-08-06 14:50:00,23.81,23.84,23.8,23.83,4800.0,23.3349,23.3643,23.3251,23.3545,4800.0
2008-08-06 14:55:00,23.81,23.82,23.8,23.8,2500.0,23.3349,23.3447,23.3251,23.3251,2500.0
2008-08-06 15:00:00,23.81,23.82,23.71,23.73,10100.0,23.3349,23.3447,23.2369,23.2565,10100.0
2008-08-06 15:05:00,23.72,23.72,23.68,23.69,6900.0,23.2467,23.2467,23.2075,23.2173,6900.0
2008-08-06 15:10:00,23.7,23.7,23.66,23.67,7300.0,23.2271,23.2271,23.1879,23.1977,7300.0
2008-08-06 15:15:00,23.66,23.67,23.6,23.62,5400.0,23.1879,23.1977,23.1291,23.1487,5400.0
2008-08-06 15:20:00,23.62,23.64,23.58,23.58,4600.0,23.1487,23.1683,23.1095,23.1095,4600.0
2008-08-06 15:25:00,23.59,23.59,23.55,23.55,4600.0,23.1193,23.1193,23.0801,23.0801,4600.0
2008-08-06 15:30:00,23.55,23.55,23.49,23.5,7600.0,23.0801,23.0801,23.0213,23.0311,7600.0
2008-08-06 15:35:00,23.5,23.51,23.49,23.5,5200.0,23.0311,23.0409,23.0213,23.0311,5200.0
2008-08-06 15:40:00,23.5,23.53,23.5,23.52,6200.0,23.0311,23.0605,23.0311,23.0507,6200.0
2008-08-06 15:45:00,23.52,23.56,23.52,23.54,5300.0,23.0507,23.0899,23.0507,23.0703,5300.0
2008-08-06 15:50:00,23.54,23.55,23.49,23.53,9000.0,23.0703,23.0801,23.0213,23.0605,9000.0
2008-08-06 15:55:00,23.53,23.54,23.51,23.51,15500.0,23.0605,23.0703,23.0409,23.0409,15500.0
2008-08-07 09:30:00,23.25,23.31,23.2,23.23,8000.0,22.7861,22.8449,22.7371,22.7665,8000.0
2008-08-07 09:35:00,23.27,23.31,23.2,23.21,11400.0,22.8057,22.8449,22.7371,22.7469,11400.0
2008-08-07 09:40:00,23.25,23.3,23.2,23.22,23200.0,22.7861,22.8351,22.7371,22.7567,23200.0
2008-08-07 09:45:00,23.22,23.26,23.18,23.23,7800.0,22.7567,22.7959,22.7175,22.7665,7800.0
2008-08-07 09:50:00,23.23,23.28,23.2,23.2,8500.0,22.7665,22.8155,22.7371,22.7371,8500.0
2008-08-07 09:55:00,23.2,23.21,23.18,23.2,4200.0,22.7371,22.7469,22.7175,22.7371,4200.0
2008-08-07 10:00:00,23.26,23.37,23.12,23.27,12200.0,22.7959,22.9037,22.6587,22.8057,12200.0
2008-08-07 10:05:00,23.25,23.39,23.25,23.39,2800.0,22.7861,22.9233,22.7861,22.9233,2800.0
2008-08-07 10:10:00,23.37,23.37,23.29,23.29,2300.0,22.9037,22.9037,22.8253,22.8253,2300.0
2008-08-07 10:15:00,23.31,23.37,23.31,23.37,11200.0,22.8449,22.9037,22.8449,22.9037,11200.0
2008-08-07 10:20:00,23.36,23.4,23.33,23.35,1600.0,22.8939,22.9331,22.8645,22.8841,1600.0
2008-08-07 10:25:00,23.35,23.38,23.34,23.35,3100.0,22.8841,22.9135,22.8743,22.8841,3100.0
2008-08-07 10:30:00,23.38,23.39,23.33,23.39,2700.0,22.9135,22.9233,22.8645,22.9233,2700.0
2008-08-07 10:35:00,23.42,23.43,23.26,23.38,22200.0,22.9527,22.9625,22.7959,22.9135,22200.0
2008-08-07 10:40:00,23.39,23.39,23.31,23.32,2100.0,22.9233,22.9233,22.8449,22.8547,2100.0
2008-08-07 10:45:00,23.33,23.33,23.3,23.3,1400.0,22.8645,22.8645,22.8351,22.8351,1400.0
2008-08-07 10:50:00,23.31,23.35,23.29,23.35,1900.0,22.8449,22.8841,22.8253,22.8841,1900.0
2008-08-07 10:55:00,23.32,23.45,23.32,23.45,5100.0,22.8547,22.9821,22.8547,22.9821,5100.0
2008-08-07 11:00:00,23.48,23.54,23.48,23.51,2800.0,23.0115,23.0703,23.0115,23.0409,2800.0
2008-08-07 11:05:00,23.51,23.58,23.5,23.57,5000.0,23.0409,23.1095,23.0311,23.0997,5000.0
2008-08-07 11:10:00,23.57,23.61,23.55,23.56,3300.0,23.0997,23.1389,23.0801,23.0899,3300.0
2008-08-07 11:15:00,23.57,23.58,23.52,23.52,5900.0,23.0997,23.1095,23.0507,23.0507,5900.0
2008-08-07 11:20:00,23.52,23.52,23.38,23.39,5900.0,23.0507,23.0507,22.9135,22.9233,5900.0
2008-08-07 11:25:00,23.39,23.43,23.38,23.41,2900.0,22.9233,22.9625,22.9135,22.9429,2900.0
2008-08-07 11:30:00,23.42,23.43,23.41,23.41,1600.0,22.9527,22.9625,22.9429,22.9429,1600.0
2008-08-07 11:35:00,23.41,23.56,23.41,23.55,4400.0,22.9429,23.0899,22.9429,23.0801,4400.0
2008-08-07 11:40:00,23.55,23.55,23.43,23.43,3800.0,23.0801,23.0801,22.9625,22.9625,3800.0
2008-08-07 11:45:00,23.44,23.45,23.44,23.44,1200.0,22.9723,22.9821,22.9723,22.9723,1200.0
2008-08-07 11:50:00,23.44,23.61,23.44,23.61,6800.0,22.9723,23.1389,22.9723,23.1389,6800.0
2008-08-07 11:55:00,23.59,23.6,23.56,23.56,4200.0,23.1193,23.1291,23.0899,23.0899,4200.0
2008-08-07 12:00:00,23.55,23.56,23.5,23.5,4700.0,23.0801,23.0899,23.0311,23.0311,4700.0
2008-08-07 12:05:00,23.5,23.51,23.47,23.47,1800.0,23.0311,23.0409,23.0017,23.0017,1800.0
2008-08-07 12:10:00,23.48,23.53,23.47,23.53,5400.0,23.0115,23.0605,23.0017,23.0605,5400.0
2008-08-07 12:15:00,23.53,23.62,23.53,23.61,3100.0,23.0605,23.1487,23.0605,23.1389,3100.0
2008-08-07 12:20:00,23.61,23.62,23.58,23.61,3200.0,23.1389,23.1487,23.1095,23.1389,3200.0
2008-08-07 12:25:00,23.61,23.69,23.6,23.69,3400.0,23.1389,23.2173,23.1291,23.2173,3400.0
2008-08-07 12:30:00,23.69,23.75,23.69,23.73,3000.0,23.2173,23.2761,23.2173,23.2565,3000.0
2008-08-07 12:35:00,23.74,23.81,23.74,23.81,3700.0,23.2663,23.3349,23.2663,23.3349,3700.0
2008-08-07 12:40:00,23.8,23.85,23.8,23.84,1000.0,23.3251,23.3741,23.3251,23.3643,1000.0
2008-08-07 12:45:00,23.85,23.99,23.84,23.98,4600.0,23.3741,23.5114,23.3643,23.5016,4600.0
2008-08-07 12:50:00,23.99,23.99,23.94,23.97,5100.0,23.5114,23.5114,23.4624,23.4918,5100.0
2008-08-07 12:55:00,23.96,24.01,23.96,24.01,2200.0,23.482,23.531,23.482,23.531,2200.0
2008-08-07 13:00:00,24.03,24.03,23.95,23.96,7100.0,23.5506,23.5506,23.4722,23.482,7100.0
2008-08-07 13:05:00,23.96,23.99,23.95,23.96,5600.0,23.482,23.5114,23.4722,23.482,5600.0
2008-08-07 13:10:00,23.95,23.97,23.95,23.97,3100.0,23.4722,23.4918,23.4722,23.4918,3100.0
2008-08-07 13:15:00,23.96,23.97,23.95,23.96,2600.0,23.482,23.4918,23.4722,23.482,2600.0
2008-08-07 13:20:00,23.94,23.94,23.93,23.93,800.0,23.4624,23.4624,23.4526,23.4526,800.0
2008-08-07 13:25:00,23.93,23.95,23.93,23.95,1700.0,23.4526,23.4722,23.4526,23.4722,1700.0
2008-08-07 13:30:00,23.96,23.97,23.96,23.97,2400.0,23.482,23.4918,23.482,23.4918,2400.0
2008-08-07 13:35:00,23.97,24.0,23.97,24.0,2400.0,23.4918,23.5212,23.4918,23.5212,2400.0
2008-08-07 13:40:00,24.0,24.1,24.0,24.1,6000.0,23.5212,23.6192,23.5212,23.6192,6000.0
2008-08-07 13:45:00,24.09,24.09,24.06,24.07,2000.0,23.6094,23.6094,23.58,23.5898,2000.0
2008-08-07 13:50:00,24.06,24.06,24.05,24.06,1000.0,23.58,23.58,23.5702,23.58,1000.0
2008-08-07 13:55:00,24.06,24.07,24.0,24.0,7100.0,23.58,23.5898,23.5212,23.5212,7100.0
2008-08-07 14:00:00,24.0,24.0,23.95,23.95,2200.0,23.5212,23.5212,23.4722,23.4722,2200.0
2008-08-07 14:05:00,23.95,23.95,23.88,23.91,5100.0,23.4722,23.4722,23.4035,23.433,5100.0
2008-08-07 14:10:00,23.88,24.01,23.88,24.0,4900.0,23.4035,23.531,23.4035,23.5212,4900.0
2008-08-07 14:15:00,23.99,24.0,23.97,23.97,2700.0,23.5114,23.5212,23.4918,23.4918,2700.0
2008-08-07 14:20:00,23.98,23.99,23.96,23.98,2200.0,23.5016,23.5114,23.482,23.5016,2200.0
2008-08-07 14:25:00,23.98,23.99,23.95,23.99,8200.0,23.5016,23.5114,23.4722,23.5114,8200.0
2008-08-07 14:30:00,23.98,23.99,23.97,23.98,4900.0,23.5016,23.5114,23.4918,23.5016,4900.0
2008-08-07 14:35:00,23.97,23.98,23.91,23.92,4100.0,23.4918,23.5016,23.433,23.4428,4100.0
2008-08-07 14:40:00,23.92,23.92,23.89,23.9,1700.0,23.4428,23.4428,23.4134,23.4232,1700.0
2008-08-07 14:45:00,23.91,23.91,23.81,23.82,3700.0,23.433,23.433,23.3349,23.3447,3700.0
2008-08-07 14:50:00,23.81,23.86,23.81,23.86,3700.0,23.3349,23.3839,23.3349,23.3839,3700.0
2008-08-07 14:55:00,23.86,23.89,23.83,23.83,3600.0,23.3839,23.4134,23.3545,23.3545,3600.0
2008-08-07 15:00:00,23.83,23.83,23.72,23.73,9300.0,23.3545,23.3545,23.2467,23.2565,9300.0
2008-08-07 15:05:00,23.73,23.83,23.71,23.82,6400.0,23.2565,23.3545,23.2369,23.3447,6400.0
2008-08-07 15:10:00,23.82,23.83,23.79,23.8,3500.0,23.3447,23.3545,23.3153,23.3251,3500.0
2008-08-07 15:15:00,23.8,23.8,23.78,23.79,1900.0,23.3251,23.3251,23.3055,23.3153,1900.0
2008-08-07 15:20:00,23.8,23.8,23.76,23.76,3000.0,23.3251,23.3251,23.2859,23.2859,3000.0
2008-08-07 15:25:00,23.76,23.77,23.75,23.75,3900.0,23.2859,23.2957,23.2761,23.2761,3900.0
2008-08-07 15:30:00,23.74,23.74,23.59,23.59,9900.0,23.2663,23.2663,23.1193,23.1193,9900.0
2008-08-07 15:35:00,23.58,23.58,23.54,23.55,6100.0,23.1095,23.1095,23.0703,23.0801,6100.0
2008-08-07 15:40:00,23.55,23.59,23.54,23.57,8300.0,23.0801,23.1193,23.0703,23.0997,8300.0
2008-08-07 15:45:00,23.56,23.57,23.5,23.53,13000.0,23.0899,23.0997,23.0311,23.0605,13000.0
2008-08-07 15:50:00,23.53,23.55,23.51,23.51,8900.0,23.0605,23.0801,23.0409,23.0409,8900.0
2008-08-07 15:55:00,23.52,23.56,23.51,23.56,29600.0,23.0507,23.0899,23.0409,23.0899,29600.0
2008-08-08 09:30:00,23.53,23.6,23.53,23.6,3700.0,23.0605,23.1291,23.0605,23.1291,3700.0
2008-08-08 09:35:00,23.62,23.98,23.62,23.82,4900.0,23.1487,23.5016,23.1487,23.3447,4900.0
2008-08-08 09:40:00,23.82,23.82,23.73,23.8,1700.0,23.3447,23.3447,23.2565,23.3251,1700.0
2008-08-08 09:45:00,23.8,23.98,23.77,23.98,3800.0,23.3251,23.5016,23.2957,23.5016,3800.0
2008-08-08 09:50:00,24.03,24.16,23.95,24.05,11000.0,23.5506,23.678,23.4722,23.5702,11000.0
2008-08-08 09:55:00,24.06,24.08,23.8,23.89,12900.0,23.58,23.5996,23.3251,23.4134,12900.0
2008-08-08 10:00:00,23.88,24.02,23.7,23.75,15000.0,23.4035,23.5408,23.2271,23.2761,15000.0
2008-08-08 10:05:00,23.73,24.02,23.7,24.02,14900.0,23.2565,23.5408,23.2271,23.5408,14900.0
2008-08-08 10:10:00,24.06,24.06,23.76,23.98,31500.0,23.58,23.58,23.2859,23.5016,31500.0
2008-08-08 10:15:00,23.96,24.26,23.9,24.19,10700.0,23.482,23.776,23.4232,23.7074,10700.0
2008-08-08 10:20:00,24.22,24.3,24.18,24.26,2600.0,23.7368,23.8152,23.6976,23.776,2600.0
2008-08-08 10:25:00,24.26,24.3,24.22,24.29,1800.0,23.776,23.8152,23.7368,23.8054,1800.0
2008-08-08 10:30:00,24.31,24.38,24.27,24.38,5300.0,23.825,23.8936,23.7858,23.8936,5300.0
2008-08-08 10:35:00,24.37,24.5,24.37,24.43,5300.0,23.8838,24.0112,23.8838,23.9426,5300.0
2008-08-08 10:40:00,24.42,24.44,24.38,24.39,2500.0,23.9328,23.9524,23.8936,23.9034,2500.0
2008-08-08 10:45:00,24.38,24.39,24.32,24.37,3800.0,23.8936,23.9034,23.8348,23.8838,3800.0
2008-08-08 10:50:00,24.36,24.42,24.35,24.39,2100.0,23.874,23.9328,23.8642,23.9034,2100.0
2008-08-08 10:55:00,24.4,24.42,24.33,24.35,3300.0,23.9132,23.9328,23.8446,23.8642,3300.0
2008-08-08 11:00:00,24.36,24.36,24.32,24.32,1700.0,23.874,23.874,23.8348,23.8348,1700.0
2008-08-08 11:05:00,24.32,24.33,24.15,24.15,3700.0,23.8348,23.8446,23.6682,23.6682,3700.0
2008-08-08 11:10:00,24.15,24.23,24.15,24.22,3100.0,23.6682,23.7466,23.6682,23.7368,3100.0
2008-08-08 11:15:00,24.2,24.24,24.2,24.24,1800.0,23.7172,23.7564,23.7172,23.7564,1800.0
2008-08-08 11:20:00,24.29,24.32,24.26,24.32,1000.0,23.8054,23.8348,23.776,23.8348,1000.0
2008-08-08 11:25:00,24.29,24.32,24.29,24.31,1000.0,23.8054,23.8348,23.8054,23.825,1000.0
2008-08-08 11:30:00,24.32,24.42,24.32,24.4,2900.0,23.8348,23.9328,23.8348,23.9132,2900.0
2008-08-08 11:35:00,24.42,24.42,24.36,24.36,700.0,23.9328,23.9328,23.874,23.874,700.0
2008-08-08 11:40:00,24.35,24.37,24.3,24.3,2200.0,23.8642,23.8838,23.8152,23.8152,2200.0
2008-08-08 11:45:00,24.3,24.3,24.26,24.27,2900.0,23.8152,23.8152,23.776,23.7858,2900.0
2008-08-08 11:50:00,24.28,24.28,24.26,24.27,1300.0,23.7956,23.7956,23.776,23.7858,1300.0
2008-08-08 11:55:00,24.28,24.33,24.28,24.3,700.0,23.7956,23.8446,23.7956,23.8152,700.0
2008-08-08 12:00:00,24.31,24.37,24.3,24.35,2100.0,23.825,23.8838,23.8152,23.8642,2100.0
2008-08-08 12:05:00,24.34,24.34,24.32,24.32,500.0,23.8544,23.8544,23.8348,23.8348,500.0
2008-08-08 12:10:00,24.34,24.34,24.3,24.34,1500.0,23.8544,23.8544,23.8152,23.8544,1500.0
2008-08-08 12:15:00,24.33,24.37,24.33,24.36,3800.0,23.8446,23.8838,23.8446,23.874,3800.0
2008-08-08 12:20:00,24.36,24.37,24.34,24.37,1500.0,23.874,23.8838,23.8544,23.8838,1500.0
2008-08-08 12:25:00,24.37,24.37,24.34,24.34,2300.0,23.8838,23.8838,23.8544,23.8544,2300.0
2008-08-08 12:30:00,24.37,24.37,24.29,24.29,2200.0,23.8838,23.8838,23.8054,23.8054,2200.0
2008-08-08 12:35:00,24.27,24.31,24.24,24.3,2200.0,23.7858,23.825,23.7564,23.8152,2200.0
2008-08-08 12:40:00,24.3,24.32,24.3,24.32,400.0,23.8152,23.8348,23.8152,23.8348,400.0
2008-08-08 12:45:00,24.32,24.35,24.31,24.32,1400.0,23.8348,23.8642,23.825,23.8348,1400.0
2008-08-08 12:50:00,24.33,24.36,24.33,24.36,600.0,23.8446,23.874,23.8446,23.874,600.0
2008-08-08 12:55:00,24.32,24.36,24.32,24.36,300.0,23.8348,23.874,23.8348,23.874,300.0
2008-08-08 13:00:00,24.35,24.35,24.35,24.35,900.0,23.8642,23.8642,23.8642,23.8642,900.0
2008-08-08 13:05:00,24.35,24.36,24.32,24.34,1200.0,23.8642,23.874,23.8348,23.8544,1200.0
2008-08-08 13:10:00,24.33,24.34,24.33,24.34,200.0,23.8446,23.8544,23.8446,23.8544,200.0
2008-08-08 13:15:00,24.32,24.35,24.32,24.35,1100.0,23.8348,23.8642,23.8348,23.8642,1100.0
2008-08-08 13:20:00,24.33,24.36,24.31,24.31,1600.0,23.8446,23.874,23.825,23.825,1600.0
2008-08-08 13:25:00,24.31,24.35,24.31,24.35,1800.0,23.825,23.8642,23.825,23.8642,1800.0
2008-08-08 13:30:00,24.36,24.37,24.33,24.35,2300.0,23.874,23.8838,23.8446,23.8642,2300.0
2008-08-08 13:35:00,24.37,24.37,24.35,24.37,1600.0,23.8838,23.8838,23.8642,23.8838,1600.0
2008-08-08 13:40:00,24.37,24.37,24.34,24.36,7500.0,23.8838,23.8838,23.8544,23.874,7500.0
2008-08-08 13:45:00,24.34,24.37,24.33,24.37,17000.0,23.8544,23.8838,23.8446,23.8838,17000.0
2008-08-08 13:50:00,24.37,24.37,24.35,24.36,1800.0,23.8838,23.8838,23.8642,23.874,1800.0
2008-08-08 13:55:00,24.35,24.37,24.35,24.35,2800.0,23.8642,23.8838,23.8642,23.8642,2800.0
2008-08-08 14:00:00,24.35,24.36,24.29,24.29,3100.0,23.8642,23.874,23.8054,23.8054,3100.0
2008-08-08 14:05:00,24.28,24.34,24.28,24.34,2500.0,23.7956,23.8544,23.7956,23.8544,2500.0
2008-08-08 14:10:00,24.32,24.34,24.31,24.33,1900.0,23.8348,23.8544,23.825,23.8446,1900.0
2008-08-08 14:15:00,24.33,24.35,24.33,24.34,1600.0,23.8446,23.8642,23.8446,23.8544,1600.0
2008-08-08 14:20:00,24.35,24.35,24.32,24.34,2100.0,23.8642,23.8642,23.8348,23.8544,2100.0
2008-08-08 14:25:00,24.32,24.35,24.32,24.34,1800.0,23.8348,23.8642,23.8348,23.8544,1800.0
2008-08-08 14:30:00,24.35,24.37,24.35,24.37,1800.0,23.8642,23.8838,23.8642,23.8838,1800.0
2008-08-08 14:35:00,24.35,24.37,24.35,24.37,2300.0,23.8642,23.8838,23.8642,23.8838,2300.0
2008-08-08 14:40:00,24.37,24.37,24.32,24.32,6400.0,23.8838,23.8838,23.8348,23.8348,6400.0
2008-08-08 14:45:00,24.32,24.34,24.24,24.3,10200.0,23.8348,23.8544,23.7564,23.8152,10200.0
2008-08-08 14:50:00,24.31,24.31,24.27,24.28,2400.0,23.825,23.825,23.7858,23.7956,2400.0
2008-08-08 14:55:00,24.28,24.3,24.28,24.29,1200.0,23.7956,23.8152,23.7956,23.8054,1200.0
2008-08-08 15:00:00,24.29,24.32,24.29,24.32,10700.0,23.8054,23.8348,23.8054,23.8348,10700.0
2008-08-08 15:05:00,24.32,24.32,24.3,24.31,4000.0,23.8348,23.8348,23.8152,23.825,4000.0
2008-08-08 15:10:00,24.31,24.31,24.28,24.28,2700.0,23.825,23.825,23.7956,23.7956,2700.0
2008-08-08 15:15:00,24.29,24.29,24.18,24.19,4300.0,23.8054,23.8054,23.6976,23.7074,4300.0
2008-08-08 15:20:00,24.21,24.24,24.2,24.24,5900.0,23.727,23.7564,23.7172,23.7564,5900.0
2008-08-08 15:25:00,24.24,24.26,24.22,24.25,2900.0,23.7564,23.776,23.7368,23.7662,2900.0
2008-08-08 15:30:00,24.27,24.3,24.25,24.25,6000.0,23.7858,23.8152,23.7662,23.7662,6000.0
2008-08-08 15:35:00,24.25,24.26,24.2,24.2,17800.0,23.7662,23.776,23.7172,23.7172,17800.0
2008-08-08 15:40:00,24.19,24.24,24.19,24.2,12200.0,23.7074,23.7564,23.7074,23.7172,12200.0
2008-08-08 15:45:00,24.22,24.29,24.19,24.2,16400.0,23.7368,23.8054,23.7074,23.7172,16400.0
2008-08-08 15:50:00,24.19,24.21,24.13,24.17,28600.0,23.7074,23.727,23.6486,23.6878,28600.0
2008-08-08 15:55:00,24.17,24.17,23.99,24.14,38600.0,23.6878,23.6878,23.5114,23.6584,38600.0
2008-08-11 09:30:00,24.09,24.19,24.09,24.18,2600.0,23.6094,23.7074,23.6094,23.6976,2600.0
2008-08-11 09:35:00,24.21,24.21,24.09,24.09,2300.0,23.727,23.727,23.6094,23.6094,2300.0
2008-08-11 09:40:00,24.1,24.29,24.1,24.21,2600.0,23.6192,23.8054,23.6192,23.727,2600.0
2008-08-11 09:45:00,24.21,24.33,24.21,24.33,33400.0,23.727,23.8446,23.727,23.8446,33400.0
2008-08-11 09:50:00,24.34,24.49,24.34,24.47,7800.0,23.8544,24.0014,23.8544,23.9818,7800.0
2008-08-11 09:55:00,24.46,24.51,24.43,24.46,1800.0,23.972,24.021,23.9426,23.972,1800.0
2008-08-11 10:00:00,24.49,24.57,24.47,24.56,3700.0,24.0014,24.0798,23.9818,24.07,3700.0
2008-08-11 10:05:00,24.54,24.69,24.54,24.61,2500.0,24.0504,24.1974,24.0504,24.119,2500.0
2008-08-11 10:10:00,24.61,24.66,24.61,24.63,700.0,24.119,24.168,24.119,24.1386,700.0
2008-08-11 10:15:00,24.65,24.75,24.63,24.73,3400.0,24.1582,24.2562,24.1386,24.2366,3400.0
2008-08-11 10:20:00,24.73,24.9,24.72,24.85,7000.0,24.2366,24.4032,24.2268,24.3542,7000.0
2008-08-11 10:25:00,24.83,24.83,24.78,24.78,600.0,24.3346,24.3346,24.2856,24.2856,600.0
2008-08-11 10:30:00,24.78,24.78,24.67,24.67,4200.0,24.2856,24.2856,24.1778,24.1778,4200.0
2008-08-11 10:35:00,24.67,24.7,24.66,24.67,2700.0,24.1778,24.2072,24.168,24.1778,2700.0
2008-08-11 10:40:00,24.68,24.68,24.66,24.67,1300.0,24.1876,24.1876,24.168,24.1778,1300.0
2008-08-11 10:45:00,24.68,24.7,24.65,24.69,5400.0,24.1876,24.2072,24.1582,24.1974,5400.0
2008-08-11 10:50:00,24.7,24.83,24.7,24.81,4500.0,24.2072,24.3346,24.2072,24.315,4500.0
2008-08-11 10:55:00,24.82,24.87,24.82,24.86,2800.0,24.3248,24.3738,24.3248,24.364,2800.0
2008-08-11 11:00:00,24.87,24.87,24.85,24.86,5900.0,24.3738,24.3738,24.3542,24.364,5900.0
2008-08-11 11:05:00,24.86,24.88,24.85,24.88,9400.0,24.364,24.3836,24.3542,24.3836,9400.0
2008-08-11 11:10:00,24.88,24.89,24.84,24.87,13200.0,24.3836,24.3934,24.3444,24.3738,13200.0
2008-08-11 11:15:00,24.84,24.87,24.83,24.83,1500.0,24.3444,24.3738,24.3346,24.3346,1500.0
2008-08-11 11:20:00,24.82,24.85,24.82,24.85,1300.0,24.3248,24.3542,24.3248,24.3542,1300.0
2008-08-11 11:25:00,24.85,24.87,24.83,24.85,3900.0,24.3542,24.3738,24.3346,24.3542,3900.0
2008-08-11 11:30:00,24.85,24.86,24.83,24.85,3300.0,24.3542,24.364,24.3346,24.3542,3300.0
2008-08-11 11:35:00,24.83,24.87,24.83,24.85,2800.0,24.3346,24.3738,24.3346,24.3542,2800.0
2008-08-11 11:40:00,24.85,24.86,24.84,24.85,2700.0,24.3542,24.364,24.3444,24.3542,2700.0
2008-08-11 11:45:00,24.85,24.87,24.84,24.85,4000.0,24.3542,24.3738,24.3444,24.3542,4000.0
2008-08-11 11:50:00,24.85,24.87,24.83,24.84,7000.0,24.3542,24.3738,24.3346,24.3444,7000.0
2008-08-11 11:55:00,24.85,24.87,24.84,24.86,5500.0,24.3542,24.3738,24.3444,24.364,5500.0
2008-08-11 12:00:00,24.86,24.87,24.85,24.87,2900.0,24.364,24.3738,24.3542,24.3738,2900.0
2008-08-11 12:05:00,24.86,24.87,24.84,24.85,3900.0,24.364,24.3738,24.3444,24.3542,3900.0
2008-08-11 12:10:00,24.85,24.86,24.83,24.85,3600.0,24.3542,24.364,24.3346,24.3542,3600.0
2008-08-11 12:15:00,24.85,24.87,24.83,24.85,8100.0,24.3542,24.3738,24.3346,24.3542,8100.0
2008-08-11 12:20:00,24.85,24.87,24.85,24.86,5700.0,24.3542,24.3738,24.3542,24.364,5700.0
2008-08-11 12:25:00,24.85,24.87,24.83,24.87,8100.0,24.3542,24.3738,24.3346,24.3738,8100.0
2008-08-11 12:30:00,24.86,24.87,24.84,24.84,4200.0,24.364,24.3738,24.3444,24.3444,4200.0
2008-08-11 12:35:00,24.84,24.84,24.77,24.77,4700.0,24.3444,24.3444,24.2758,24.2758,4700.0
2008-08-11 12:40:00,24.78,24.86,24.78,24.86,3800.0,24.2856,24.364,24.2856,24.364,3800.0
2008-08-11 12:45:00,24.85,24.86,24.83,24.83,1900.0,24.3542,24.364,24.3346,24.3346,1900.0
2008-08-11 12:50:00,24.82,24.87,24.82,24.87,7500.0,24.3248,24.3738,24.3248,24.3738,7500.0
2008-08-11 12:55:00,24.87,24.87,24.87,24.87,5000.0,24.3738,24.3738,24.3738,24.3738,5000.0
2008-08-11 13:00:00,24.87,24.87,24.82,24.82,6000.0,24.3738,24.3738,24.3248,24.3248,6000.0
2008-08-11 13:05:00,24.81,24.82,24.81,24.82,1400.0,24.315,24.3248,24.315,24.3248,1400.0
2008-08-11 13:10:00,24.82,24.84,24.81,24.84,5400.0,24.3248,24.3444,24.315,24.3444,5400.0
2008-08-11 13:15:00,24.83,24.9,24.83,24.88,3000.0,24.3346,24.4032,24.3346,24.3836,3000.0
2008-08-11 13:20:00,24.88,24.93,24.85,24.87,23800.0,24.3836,24.4326,24.3542,24.3738,23800.0
2008-08-11 13:25:00,24.87,24.99,24.87,24.99,15100.0,24.3738,24.4914,24.3738,24.4914,15100.0
2008-08-11 13:30:00,24.99,25.03,24.99,25.01,14000.0,24.4914,24.5306,24.4914,24.511,14000.0
2008-08-11 13:35:00,25.03,25.16,25.02,25.14,6600.0,24.5306,24.658,24.5208,24.6384,6600.0
2008-08-11 13:40:00,25.15,25.15,25.05,25.1,4200.0,24.6482,24.6482,24.5502,24.5992,4200.0
2008-08-11 13:45:00,25.1,25.13,25.05,25.12,7100.0,24.5992,24.6286,24.5502,24.6188,7100.0
2008-08-11 13:50:00,25.1,25.26,25.09,25.26,9300.0,24.5992,24.756,24.5894,24.756,9300.0
2008-08-11 13:55:00,25.26,25.33,25.26,25.27,5900.0,24.756,24.8246,24.756,24.7658,5900.0
2008-08-11 14:00:00,25.26,25.28,25.19,25.25,6100.0,24.756,24.7756,24.6874,24.7462,6100.0
2008-08-11 14:05:00,25.25,25.34,25.2,25.25,10000.0,24.7462,24.8344,24.6972,24.7462,10000.0
2008-08-11 14:10:00,25.25,25.26,25.19,25.19,8700.0,24.7462,24.756,24.6874,24.6874,8700.0
2008-08-11 14:15:00,25.19,25.19,25.12,25.13,4600.0,24.6874,24.6874,24.6188,24.6286,4600.0
2008-08-11 14:20:00,25.13,25.15,25.05,25.08,4400.0,24.6286,24.6482,24.5502,24.5796,4400.0
2008-08-11 14:25:00,25.06,25.09,25.06,25.08,4600.0,24.56,24.5894,24.56,24.5796,4600.0
2008-08-11 14:30:00,25.07,25.08,25.04,25.05,4000.0,24.5698,24.5796,24.5404,24.5502,4000.0
2008-08-11 14:35:00,25.04,25.04,24.89,24.9,11400.0,24.5404,24.5404,24.3934,24.4032,11400.0
2008-08-11 14:40:00,24.89,24.9,24.79,24.81,8800.0,24.3934,24.4032,24.2954,24.315,8800.0
2008-08-11 14:45:00,24.8,24.86,24.77,24.8,7700.0,24.3052,24.364,24.2758,24.3052,7700.0
2008-08-11 14:50:00,24.78,24.83,24.78,24.8,3300.0,24.2856,24.3346,24.2856,24.3052,3300.0
2008-08-11 14:55:00,24.8,24.84,24.78,24.82,6900.0,24.3052,24.3444,24.2856,24.3248,6900.0
2008-08-11 15:00:00,24.82,24.85,24.79,24.8,17000.0,24.3248,24.3542,24.2954,24.3052,17000.0
2008-08-11 15:05:00,24.79,24.84,24.79,24.81,16900.0,24.2954,24.3444,24.2954,24.315,16900.0
2008-08-11 15:10:00,24.83,24.83,24.8,24.8,5700.0,24.3346,24.3346,24.3052,24.3052,5700.0
2008-08-11 15:15:00,24.8,24.81,24.78,24.78,4000.0,24.3052,24.315,24.2856,24.2856,4000.0
2008-08-11 15:20:00,24.8,24.8,24.74,24.76,6500.0,24.3052,24.3052,24.2464,24.266,6500.0
2008-08-11 15:25:00,24.76,24.8,24.76,24.79,4500.0,24.266,24.3052,24.266,24.2954,4500.0
2008-08-11 15:30:00,24.8,24.8,24.76,24.77,4900.0,24.3052,24.3052,24.266,24.2758,4900.0
2008-08-11 15:35:00,24.78,24.82,24.78,24.8,7600.0,24.2856,24.3248,24.2856,24.3052,7600.0
2008-08-11 15:40:00,24.8,24.85,24.8,24.82,13400.0,24.3052,24.3542,24.3052,24.3248,13400.0
2008-08-11 15:45:00,24.84,24.89,24.8,24.89,11900.0,24.3444,24.3934,24.3052,24.3934,11900.0
2008-08-11 15:50:00,24.87,24.89,24.8,24.82,17400.0,24.3738,24.3934,24.3052,24.3248,17400.0
2008-08-11 15:55:00,24.81,24.89,24.78,24.86,39000.0,24.315,24.3934,24.2856,24.364,39000.0
2008-08-12 09:30:00,25.0,25.0,25.0,25.0,200.0,24.5012,24.5012,24.5012,24.5012,200.0
2008-08-12 09:35:00,24.93,25.01,24.81,24.97,11100.0,24.4326,24.511,24.315,24.4718,11100.0
2008-08-12 09:40:00,24.94,24.96,24.86,24.94,8100.0,24.4424,24.462,24.364,24.4424,8100.0
2008-08-12 09:45:00,24.94,25.38,24.94,24.97,9100.0,24.4424,24.8736,24.4424,24.4718,9100.0
2008-08-12 09:50:00,25.02,25.08,24.96,25.03,4600.0,24.5208,24.5796,24.462,24.5306,4600.0
2008-08-12 09:55:00,24.99,25.12,24.97,25.12,3800.0,24.4914,24.6188,24.4718,24.6188,3800.0
2008-08-12 10:00:00,25.13,25.2,25.01,25.05,7000.0,24.6286,24.6972,24.511,24.5502,7000.0
2008-08-12 10:05:00,25.03,25.24,25.03,25.21,3000.0,24.5306,24.7364,24.5306,24.707,3000.0
2008-08-12 10:10:00,25.23,25.32,25.21,25.31,9900.0,24.7266,24.8148,24.707,24.805,9900.0
2008-08-12 10:15:00,25.31,25.36,25.28,25.3,7000.0,24.805,24.854,24.7756,24.7952,7000.0
2008-08-12 10:20:00,25.3,25.3,25.17,25.2,3500.0,24.7952,24.7952,24.6678,24.6972,3500.0
2008-08-12 10:25:00,25.18,25.2,25.12,25.13,3100.0,24.6776,24.6972,24.6188,24.6286,3100.0
2008-08-12 10:30:00,25.12,25.12,24.97,25.01,5200.0,24.6188,24.6188,24.4718,24.511,5200.0
2008-08-12 10:35:00,25.0,25.01,24.93,24.98,9700.0,24.5012,24.511,24.4326,24.4816,9700.0
2008-08-12 10:40:00,24.98,25.04,24.98,25.04,5700.0,24.4816,24.5404,24.4816,24.5404,5700.0
2008-08-12 10:45:00,25.05,25.06,25.02,25.02,3100.0,24.5502,24.56,24.5208,24.5208,3100.0
2008-08-12 10:50:00,25.02,25.11,25.02,25.08,3800.0,24.5208,24.609,24.5208,24.5796,3800.0
2008-08-12 10:55:00,25.11,25.12,25.08,25.11,3100.0,24.609,24.6188,24.5796,24.609,3100.0
2008-08-12 11:00:00,25.12,25.13,25.1,25.11,1400.0,24.6188,24.6286,24.5992,24.609,1400.0
2008-08-12 11:05:00,25.12,25.19,25.08,25.18,7400.0,24.6188,24.6874,24.5796,24.6776,7400.0
2008-08-12 11:10:00,25.2,25.22,25.09,25.1,11900.0,24.6972,24.7168,24.5894,24.5992,11900.0
2008-08-12 11:15:00,25.1,25.19,25.08,25.15,9700.0,24.5992,24.6874,24.5796,24.6482,9700.0
2008-08-12 11:20:00,25.15,25.15,25.1,25.1,12100.0,24.6482,24.6482,24.5992,24.5992,12100.0
2008-08-12 11:25:00,25.12,25.17,25.09,25.17,14100.0,24.6188,24.6678,24.5894,24.6678,14100.0
2008-08-12 11:30:00,25.15,25.22,25.15,25.17,4600.0,24.6482,24.7168,24.6482,24.6678,4600.0
2008-08-12 11:35:00,25.17,25.19,25.13,25.14,2100.0,24.6678,24.6874,24.6286,24.6384,2100.0
2008-08-12 11:40:00,25.15,25.18,25.12,25.17,2000.0,24.6482,24.6776,24.6188,24.6678,2000.0
2008-08-12 11:45:00,25.18,25.2,25.18,25.19,1200.0,24.6776,24.6972,24.6776,24.6874,1200.0
2008-08-12 11:50:00,25.2,25.21,25.17,25.21,3500.0,24.6972,24.707,24.6678,24.707,3500.0
2008-08-12 11:55:00,25.21,25.21,25.19,25.21,1800.0,24.707,24.707,24.6874,24.707,1800.0
2008-08-12 12:00:00,25.2,25.21,25.18,25.2,3200.0,24.6972,24.707,24.6776,24.6972,3200.0
2008-08-12 12:05:00,25.2,25.24,25.19,25.2,2900.0,24.6972,24.7364,24.6874,24.6972,2900.0
2008-08-12 12:10:00,25.2,25.22,25.2,25.22,400.0,24.6972,24.7168,24.6972,24.7168,400.0
2008-08-12 12:15:00,25.21,25.23,25.21,25.21,2700.0,24.707,24.7266,24.707,24.707,2700.0
2008-08-12 12:20:00,25.21,25.26,25.2,25.26,3200.0,24.707,24.756,24.6972,24.756,3200.0
2008-08-12 12:25:00,25.25,25.25,25.23,25.24,1600.0,24.7462,24.7462,24.7266,24.7364,1600.0
2008-08-12 12:30:00,25.23,25.23,25.11,25.12,3900.0,24.7266,24.7266,24.609,24.6188,3900.0
2008-08-12 12:35:00,25.12,25.13,25.11,25.12,2000.0,24.6188,24.6286,24.609,24.6188,2000.0
2008-08-12 12:40:00,25.13,25.2,25.13,25.2,2500.0,24.6286,24.6972,24.6286,24.6972,2500.0
2008-08-12 12:45:00,25.18,25.18,25.16,25.16,600.0,24.6776,24.6776,24.658,24.658,600.0
2008-08-12 12:50:00,25.17,25.24,25.15,25.24,1800.0,24.6678,24.7364,24.6482,24.7364,1800.0
2008-08-12 12:55:00,25.22,25.29,25.22,25.28,5100.0,24.7168,24.7854,24.7168,24.7756,5100.0
2008-08-12 13:00:00,25.26,25.32,25.24,25.32,8400.0,24.756,24.8148,24.7364,24.8148,8400.0
2008-08-12 13:05:00,25.31,25.35,25.31,25.32,3300.0,24.805,24.8442,24.805,24.8148,3300.0
2008-08-12 13:10:00,25.33,25.33,25.32,25.32,2100.0,24.8246,24.8246,24.8148,24.8148,2100.0
2008-08-12 13:15:00,25.32,25.33,25.31,25.32,800.0,24.8148,24.8246,24.805,24.8148,800.0
2008-08-12 13:20:00,25.31,25.34,25.31,25.32,4900.0,24.805,24.8344,24.805,24.8148,4900.0
2008-08-12 13:25:00,25.31,25.32,25.3,25.31,1800.0,24.805,24.8148,24.7952,24.805,1800.0
2008-08-12 13:30:00,25.3,25.3,25.26,25.27,2700.0,24.7952,24.7952,24.756,24.7658,2700.0
2008-08-12 13:35:00,25.27,25.28,25.26,25.27,1300.0,24.7658,24.7756,24.756,24.7658,1300.0
2008-08-12 13:40:00,25.28,25.31,25.27,25.3,2800.0,24.7756,24.805,24.7658,24.7952,2800.0
2008-08-12 13:45:00,25.29,25.3,25.28,25.29,1200.0,24.7854,24.7952,24.7756,24.7854,1200.0
2008-08-12 13:50:00,25.29,25.29,25.26,25.27,2500.0,24.7854,24.7854,24.756,24.7658,2500.0
2008-08-12 13:55:00,25.27,25.28,25.26,25.28,4100.0,24.7658,24.7756,24.756,24.7756,4100.0
2008-08-12 14:00:00,25.27,25.29,25.26,25.27,4500.0,24.7658,24.7854,24.756,24.7658,4500.0
2008-08-12 14:05:00,25.28,25.3,25.25,25.27,5100.0,24.7756,24.7952,24.7462,24.7658,5100.0
2008-08-12 14:10:00,25.27,25.29,25.26,25.29,3500.0,24.7658,24.7854,24.756,24.7854,3500.0
2008-08-12 14:15:00,25.28,25.29,25.27,25.28,1300.0,24.7756,24.7854,24.7658,24.7756,1300.0
2008-08-12 14:20:00,25.27,25.32,25.27,25.31,5500.0,24.7658,24.8148,24.7658,24.805,5500.0
2008-08-12 14:25:00,25.32,25.43,25.31,25.39,5900.0,24.8148,24.9226,24.805,24.8834,5900.0
2008-08-12 14:30:00,25.38,25.38,25.35,25.35,2900.0,24.8736,24.8736,24.8442,24.8442,2900.0
2008-08-12 14:35:00,25.35,25.36,25.35,25.36,2600.0,24.8442,24.854,24.8442,24.854,2600.0
2008-08-12 14:40:00,25.36,25.36,25.35,25.36,1100.0,24.854,24.854,24.8442,24.854,1100.0
2008-08-12 14:45:00,25.35,25.38,25.35,25.35,4700.0,24.8442,24.8736,24.8442,24.8442,4700.0
2008-08-12 14:50:00,25.36,25.39,25.36,25.38,3600.0,24.854,24.8834,24.854,24.8736,3600.0
2008-08-12 14:55:00,25.39,25.39,25.35,25.35,5500.0,24.8834,24.8834,24.8442,24.8442,5500.0
2008-08-12 15:00:00,25.34,25.35,25.25,25.28,16900.0,24.8344,24.8442,24.7462,24.7756,16900.0
2008-08-12 15:05:00,25.27,25.32,25.27,25.3,7700.0,24.7658,24.8148,24.7658,24.7952,7700.0
2008-08-12 15:10:00,25.3,25.3,25.24,25.24,15500.0,24.7952,24.7952,24.7364,24.7364,15500.0
2008-08-12 15:15:00,25.24,25.28,25.23,25.26,11000.0,24.7364,24.7756,24.7266,24.756,11000.0
2008-08-12 15:20:00,25.27,25.29,25.25,25.26,3800.0,24.7658,24.7854,24.7462,24.756,3800.0
2008-08-12 15:25:00,25.26,25.29,25.25,25.28,4600.0,24.756,24.7854,24.7462,24.7756,4600.0
2008-08-12 15:30:00,25.27,25.28,25.15,25.18,7100.0,24.7658,24.7756,24.6482,24.6776,7100.0
2008-08-12 15:35:00,25.16,25.21,25.16,25.21,6600.0,24.658,24.707,24.658,24.707,6600.0
2008-08-12 15:40:00,25.21,25.28,25.21,25.26,11200.0,24.707,24.7756,24.707,24.756,11200.0
2008-08-12 15:45:00,25.26,25.28,25.24,25.26,10500.0,24.756,24.7756,24.7364,24.756,10500.0
2008-08-12 15:50:00,25.26,25.32,25.24,25.28,15000.0,24.756,24.8148,24.7364,24.7756,15000.0
2008-08-12 15:55:00,25.28,25.3,25.25,25.27,13800.0,24.7756,24.7952,24.7462,24.7658,13800.0
2008-08-13 09:30:00,25.21,25.5,25.14,25.5,7100.0,24.707,24.9912,24.6384,24.9912,7100.0
2008-08-13 09:35:00,25.54,25.71,25.53,25.6,6700.0,25.0304,25.197,25.0206,25.0892,6700.0
2008-08-13 09:40:00,25.56,25.65,25.53,25.65,12200.0,25.05,25.1382,25.0206,25.1382,12200.0
2008-08-13 09:45:00,25.7,25.74,25.57,25.57,17600.0,25.1872,25.2264,25.0598,25.0598,17600.0
2008-08-13 09:50:00,25.57,25.58,25.52,25.54,14200.0,25.0598,25.0696,25.0108,25.0304,14200.0
2008-08-13 09:55:00,25.55,25.59,25.53,25.57,7200.0,25.0402,25.0794,25.0206,25.0598,7200.0
2008-08-13 10:00:00,25.57,25.67,25.52,25.67,20700.0,25.0598,25.1578,25.0108,25.1578,20700.0
2008-08-13 10:05:00,25.68,25.71,25.63,25.68,9500.0,25.1676,25.197,25.1186,25.1676,9500.0
2008-08-13 10:10:00,25.68,25.75,25.67,25.74,11500.0,25.1676,25.2362,25.1578,25.2264,11500.0
2008-08-13 10:15:00,25.73,25.87,25.71,25.85,17200.0,25.2166,25.3538,25.197,25.3342,17200.0
2008-08-13 10:20:00,25.86,25.88,25.82,25.85,7800.0,25.344,25.3636,25.3048,25.3342,7800.0
2008-08-13 10:25:00,25.82,25.84,25.8,25.81,11300.0,25.3048,25.3244,25.2852,25.295,11300.0
2008-08-13 10:30:00,25.79,25.8,25.77,25.78,5900.0,25.2754,25.2852,25.2558,25.2656,5900.0
2008-08-13 10:35:00,25.77,25.81,25.69,25.71,17100.0,25.2558,25.295,25.1774,25.197,17100.0
2008-08-13 10:40:00,25.73,25.75,25.69,25.69,5500.0,25.2166,25.2362,25.1774,25.1774,5500.0
2008-08-13 10:45:00,25.7,25.71,25.68,25.7,5300.0,25.1872,25.197,25.1676,25.1872,5300.0
2008-08-13 10:50:00,25.69,25.71,25.66,25.69,6500.0,25.1774,25.197,25.148,25.1774,6500.0
2008-08-13 10:55:00,25.7,25.7,25.66,25.67,3100.0,25.1872,25.1872,25.148,25.1578,3100.0
2008-08-13 11:00:00,25.69,25.7,25.63,25.63,10700.0,25.1774,25.1872,25.1186,25.1186,10700.0
2008-08-13 11:05:00,25.64,25.66,25.6,25.61,20200.0,25.1284,25.148,25.0892,25.099,20200.0
2008-08-13 11:10:00,25.61,25.64,25.56,25.6,5800.0,25.099,25.1284,25.05,25.0892,5800.0
2008-08-13 11:15:00,25.56,25.6,25.56,25.6,4500.0,25.05,25.0892,25.05,25.0892,4500.0
2008-08-13 11:20:00,25.62,25.68,25.59,25.66,9000.0,25.1088,25.1676,25.0794,25.148,9000.0
2008-08-13 11:25:00,25.65,25.65,25.59,25.6,3900.0,25.1382,25.1382,25.0794,25.0892,3900.0
2008-08-13 11:30:00,25.6,25.6,25.49,25.5,5200.0,25.0892,25.0892,24.9814,24.9912,5200.0
2008-08-13 11:35:00,25.5,25.52,25.43,25.52,5800.0,24.9912,25.0108,24.9226,25.0108,5800.0
2008-08-13 11:40:00,25.51,25.51,25.41,25.46,6000.0,25.001,25.001,24.903,24.952,6000.0
2008-08-13 11:45:00,25.46,25.46,25.41,25.43,3800.0,24.952,24.952,24.903,24.9226,3800.0
2008-08-13 11:50:00,25.42,25.43,25.39,25.4,3400.0,24.9128,24.9226,24.8834,24.8932,3400.0
2008-08-13 11:55:00,25.4,25.42,25.3,25.42,4600.0,24.8932,24.9128,24.7952,24.9128,4600.0
2008-08-13 12:00:00,25.42,25.5,25.42,25.5,2100.0,24.9128,24.9912,24.9128,24.9912,2100.0
2008-08-13 12:05:00,25.47,25.48,25.32,25.32,3600.0,24.9618,24.9716,24.8148,24.8148,3600.0
2008-08-13 12:10:00,25.32,25.46,25.32,25.44,32100.0,24.8148,24.952,24.8148,24.9324,32100.0
2008-08-13 12:15:00,25.44,25.44,25.37,25.39,3000.0,24.9324,24.9324,24.8638,24.8834,3000.0
2008-08-13 12:20:00,25.39,25.43,25.38,25.43,3200.0,24.8834,24.9226,24.8736,24.9226,3200.0
2008-08-13 12:25:00,25.43,25.47,25.43,25.45,4200.0,24.9226,24.9618,24.9226,24.9422,4200.0
2008-08-13 12:30:00,25.45,25.54,25.44,25.5,5400.0,24.9422,25.0304,24.9324,24.9912,5400.0
2008-08-13 12:35:00,25.54,25.54,25.51,25.52,2100.0,25.0304,25.0304,25.001,25.0108,2100.0
2008-08-13 12:40:00,25.52,25.59,25.52,25.56,4200.0,25.0108,25.0794,25.0108,25.05,4200.0
2008-08-13 12:45:00,25.56,25.56,25.52,25.54,4100.0,25.05,25.05,25.0108,25.0304,4100.0
2008-08-13 12:50:00,25.53,25.53,25.48,25.48,3900.0,25.0206,25.0206,24.9716,24.9716,3900.0
2008-08-13 12:55:00,25.48,25.49,25.47,25.48,2800.0,24.9716,24.9814,24.9618,24.9716,2800.0
2008-08-13 13:00:00,25.48,25.49,25.47,25.47,3200.0,24.9716,24.9814,24.9618,24.9618,3200.0
2008-08-13 13:05:00,25.49,25.5,25.49,25.5,900.0,24.9814,24.9912,24.9814,24.9912,900.0
2008-08-13 13:10:00,25.5,25.5,25.47,25.48,3600.0,24.9912,24.9912,24.9618,24.9716,3600.0
2008-08-13 13:15:00,25.48,25.48,25.47,25.47,1900.0,24.9716,24.9716,24.9618,24.9618,1900.0
2008-08-13 13:20:00,25.47,25.49,25.47,25.48,6200.0,24.9618,24.9814,24.9618,24.9716,6200.0
2008-08-13 13:25:00,25.49,25.64,25.48,25.64,24800.0,24.9814,25.1284,24.9716,25.1284,24800.0
2008-08-13 13:30:00,25.64,25.74,25.63,25.74,16200.0,25.1284,25.2264,25.1186,25.2264,16200.0
2008-08-13 13:35:00,25.73,25.8,25.72,25.8,5000.0,25.2166,25.2852,25.2068,25.2852,5000.0
2008-08-13 13:40:00,25.79,25.84,25.79,25.82,9500.0,25.2754,25.3244,25.2754,25.3048,9500.0
2008-08-13 13:45:00,25.83,25.83,25.78,25.81,10100.0,25.3146,25.3146,25.2656,25.295,10100.0
2008-08-13 13:50:00,25.8,25.92,25.79,25.91,23200.0,25.2852,25.4028,25.2754,25.393,23200.0
2008-08-13 13:55:00,25.91,25.98,25.87,25.98,10400.0,25.393,25.4617,25.3538,25.4617,10400.0
2008-08-13 14:00:00,25.96,25.96,25.86,25.88,5500.0,25.4421,25.4421,25.344,25.3636,5500.0
2008-08-13 14:05:00,25.87,25.89,25.84,25.89,5600.0,25.3538,25.3734,25.3244,25.3734,5600.0
2008-08-13 14:10:00,25.9,25.96,25.88,25.95,8100.0,25.3832,25.4421,25.3636,25.4322,8100.0
2008-08-13 14:15:00,25.93,25.95,25.92,25.94,3000.0,25.4126,25.4322,25.4028,25.4224,3000.0
2008-08-13 14:20:00,25.94,25.98,25.92,25.98,5200.0,25.4224,25.4617,25.4028,25.4617,5200.0
2008-08-13 14:25:00,25.97,26.0,25.97,25.98,6800.0,25.4519,25.4813,25.4519,25.4617,6800.0
2008-08-13 14:30:00,25.98,26.0,25.91,25.99,10600.0,25.4617,25.4813,25.393,25.4715,10600.0
2008-08-13 14:35:00,25.99,26.13,25.98,26.09,12800.0,25.4715,25.6087,25.4617,25.5695,12800.0
2008-08-13 14:40:00,26.1,26.32,26.09,26.32,12500.0,25.5793,25.7949,25.5695,25.7949,12500.0
2008-08-13 14:45:00,26.27,26.28,26.23,26.23,5800.0,25.7459,25.7557,25.7067,25.7067,5800.0
2008-08-13 14:50:00,26.23,26.24,26.15,26.2,9500.0,25.7067,25.7165,25.6283,25.6773,9500.0
2008-08-13 14:55:00,26.2,26.24,26.12,26.24,16900.0,25.6773,25.7165,25.5989,25.7165,16900.0
2008-08-13 15:00:00,26.23,26.23,26.09,26.1,14100.0,25.7067,25.7067,25.5695,25.5793,14100.0
2008-08-13 15:05:00,26.1,26.12,26.1,26.11,6000.0,25.5793,25.5989,25.5793,25.5891,6000.0
2008-08-13 15:10:00,26.12,26.13,26.09,26.13,22100.0,25.5989,25.6087,25.5695,25.6087,22100.0
2008-08-13 15:15:00,26.13,26.15,26.1,26.11,13100.0,25.6087,25.6283,25.5793,25.5891,13100.0
2008-08-13 15:20:00,26.12,26.13,26.02,26.1,10600.0,25.5989,25.6087,25.5009,25.5793,10600.0
2008-08-13 15:25:00,26.1,26.13,26.05,26.08,14000.0,25.5793,25.6087,25.5303,25.5597,14000.0
2008-08-13 15:30:00,26.08,26.08,25.96,26.07,15200.0,25.5597,25.5597,25.4421,25.5499,15200.0
2008-08-13 15:35:00,26.09,26.09,25.99,26.0,9600.0,25.5695,25.5695,25.4715,25.4813,9600.0
2008-08-13 15:40:00,26.0,26.01,25.93,25.95,11500.0,25.4813,25.4911,25.4126,25.4322,11500.0
2008-08-13 15:45:00,25.95,25.95,25.89,25.9,10000.0,25.4322,25.4322,25.3734,25.3832,10000.0
2008-08-13 15:50:00,25.9,25.94,25.87,25.94,12600.0,25.3832,25.4224,25.3538,25.4224,12600.0
2008-08-13 15:55:00,25.94,26.0,25.94,25.98,15400.0,25.4224,25.4813,25.4224,25.4617,15400.0
2008-08-14 09:30:00,25.88,25.9,25.76,25.78,5300.0,25.3636,25.3832,25.246,25.2656,5300.0
2008-08-14 09:35:00,25.83,25.88,25.71,25.82,7200.0,25.3146,25.3636,25.197,25.3048,7200.0
2008-08-14 09:40:00,25.78,25.93,25.75,25.92,5300.0,25.2656,25.4126,25.2362,25.4028,5300.0
2008-08-14 09:45:00,25.92,25.94,25.79,25.79,4100.0,25.4028,25.4224,25.2754,25.2754,4100.0
2008-08-14 09:50:00,25.79,25.82,25.7,25.82,5500.0,25.2754,25.3048,25.1872,25.3048,5500.0
2008-08-14 09:55:00,25.84,25.91,25.73,25.89,13500.0,25.3244,25.393,25.2166,25.3734,13500.0
2008-08-14 10:00:00,25.85,25.86,25.62,25.67,16600.0,25.3342,25.344,25.1088,25.1578,16600.0
2008-08-14 10:05:00,25.69,25.69,25.55,25.56,11100.0,25.1774,25.1774,25.0402,25.05,11100.0
2008-08-14 10:10:00,25.56,25.8,25.54,25.73,9900.0,25.05,25.2852,25.0304,25.2166,9900.0
2008-08-14 10:15:00,25.72,25.72,25.59,25.61,4200.0,25.2068,25.2068,25.0794,25.099,4200.0
2008-08-14 10:20:00,25.61,25.62,25.58,25.59,3500.0,25.099,25.1088,25.0696,25.0794,3500.0
2008-08-14 10:25:00,25.58,25.63,25.55,25.62,2600.0,25.0696,25.1186,25.0402,25.1088,2600.0
2008-08-14 10:30:00,25.63,25.74,25.63,25.72,4300.0,25.1186,25.2264,25.1186,25.2068,4300.0
2008-08-14 10:35:00,25.74,25.86,25.74,25.82,6100.0,25.2264,25.344,25.2264,25.3048,6100.0
2008-08-14 10:40:00,25.82,26.0,25.79,26.0,7400.0,25.3048,25.4813,25.2754,25.4813,7400.0
2008-08-14 10:45:00,25.99,26.0,25.97,25.97,3200.0,25.4715,25.4813,25.4519,25.4519,3200.0
2008-08-14 10:50:00,25.98,26.07,25.93,26.03,13000.0,25.4617,25.5499,25.4126,25.5107,13000.0
2008-08-14 10:55:00,26.01,26.05,25.96,26.01,6000.0,25.4911,25.5303,25.4421,25.4911,6000.0
2008-08-14 11:00:00,25.98,26.07,25.93,26.04,24200.0,25.4617,25.5499,25.4126,25.5205,24200.0
2008-08-14 11:05:00,25.98,26.12,25.98,26.08,18500.0,25.4617,25.5989,25.4617,25.5597,18500.0
2008-08-14 11:10:00,26.09,26.24,26.08,26.23,6300.0,25.5695,25.7165,25.5597,25.7067,6300.0
2008-08-14 11:15:00,26.2,26.23,26.19,26.22,4200.0,25.6773,25.7067,25.6675,25.6969,4200.0
2008-08-14 11:20:00,26.26,26.29,26.24,26.29,5700.0,25.7361,25.7655,25.7165,25.7655,5700.0
2008-08-14 11:25:00,26.29,26.33,26.27,26.28,5400.0,25.7655,25.8047,25.7459,25.7557,5400.0
2008-08-14 11:30:00,26.31,26.33,26.27,26.29,5500.0,25.7851,25.8047,25.7459,25.7655,5500.0
2008-08-14 11:35:00,26.27,26.36,26.26,26.32,5500.0,25.7459,25.8341,25.7361,25.7949,5500.0
2008-08-14 11:40:00,26.33,26.34,26.31,26.33,3500.0,25.8047,25.8145,25.7851,25.8047,3500.0
2008-08-14 11:45:00,26.3,26.33,26.3,26.32,4900.0,25.7753,25.8047,25.7753,25.7949,4900.0
2008-08-14 11:50:00,26.31,26.32,26.27,26.28,4100.0,25.7851,25.7949,25.7459,25.7557,4100.0
2008-08-14 11:55:00,26.3,26.3,26.27,26.3,3500.0,25.7753,25.7753,25.7459,25.7753,3500.0
2008-08-14 12:00:00,26.28,26.33,26.27,26.32,5800.0,25.7557,25.8047,25.7459,25.7949,5800.0
2008-08-14 12:05:00,26.32,26.42,26.31,26.4,6800.0,25.7949,25.8929,25.7851,25.8733,6800.0
2008-08-14 12:10:00,26.37,26.46,26.36,26.44,8000.0,25.8439,25.9321,25.8341,25.9125,8000.0
2008-08-14 12:15:00,26.43,26.44,26.4,26.44,4500.0,25.9027,25.9125,25.8733,25.9125,4500.0
2008-08-14 12:20:00,26.41,26.41,26.39,26.39,1700.0,25.8831,25.8831,25.8635,25.8635,1700.0
2008-08-14 12:25:00,26.4,26.42,26.36,26.36,5500.0,25.8733,25.8929,25.8341,25.8341,5500.0
2008-08-14 12:30:00,26.36,26.37,26.33,26.36,10000.0,25.8341,25.8439,25.8047,25.8341,10000.0
2008-08-14 12:35:00,26.37,26.43,26.35,26.41,8400.0,25.8439,25.9027,25.8243,25.8831,8400.0
2008-08-14 12:40:00,26.41,26.47,26.4,26.45,11600.0,25.8831,25.9419,25.8733,25.9223,11600.0
2008-08-14 12:45:00,26.45,26.55,26.42,26.49,9700.0,25.9223,26.0203,25.8929,25.9615,9700.0
2008-08-14 12:50:00,26.5,26.5,26.48,26.49,4600.0,25.9713,25.9713,25.9517,25.9615,4600.0
2008-08-14 12:55:00,26.49,26.52,26.48,26.49,18100.0,25.9615,25.9909,25.9517,25.9615,18100.0
2008-08-14 13:00:00,26.48,26.5,26.48,26.5,6300.0,25.9517,25.9713,25.9517,25.9713,6300.0
2008-08-14 13:05:00,26.48,26.49,26.45,26.47,4600.0,25.9517,25.9615,25.9223,25.9419,4600.0
2008-08-14 13:10:00,26.46,26.52,26.45,26.52,10800.0,25.9321,25.9909,25.9223,25.9909,10800.0
2008-08-14 13:15:00,26.51,26.54,26.5,26.5,6300.0,25.9811,26.0105,25.9713,25.9713,6300.0
2008-08-14 13:20:00,26.5,26.55,26.5,26.55,5300.0,25.9713,26.0203,25.9713,26.0203,5300.0
2008-08-14 13:25:00,26.53,26.55,26.52,26.54,3300.0,26.0007,26.0203,25.9909,26.0105,3300.0
2008-08-14 13:30:00,26.54,26.54,26.44,26.46,21500.0,26.0105,26.0105,25.9125,25.9321,21500.0
2008-08-14 13:35:00,26.45,26.45,26.38,26.39,5000.0,25.9223,25.9223,25.8537,25.8635,5000.0
2008-08-14 13:40:00,26.4,26.4,26.37,26.39,3300.0,25.8733,25.8733,25.8439,25.8635,3300.0
2008-08-14 13:45:00,26.36,26.37,26.33,26.37,7000.0,25.8341,25.8439,25.8047,25.8439,7000.0
2008-08-14 13:50:00,26.37,26.39,26.37,26.37,2300.0,25.8439,25.8635,25.8439,25.8439,2300.0
2008-08-14 13:55:00,26.38,26.38,26.35,26.35,3200.0,25.8537,25.8537,25.8243,25.8243,3200.0
2008-08-14 14:00:00,26.35,26.39,26.34,26.37,5200.0,25.8243,25.8635,25.8145,25.8439,5200.0
2008-08-14 14:05:00,26.39,26.4,26.35,26.38,8000.0,25.8635,25.8733,25.8243,25.8537,8000.0
2008-08-14 14:10:00,26.36,26.37,26.34,26.34,4000.0,25.8341,25.8439,25.8145,25.8145,4000.0
2008-08-14 14:15:00,26.35,26.44,26.35,26.42,7400.0,25.8243,25.9125,25.8243,25.8929,7400.0
2008-08-14 14:20:00,26.42,26.43,26.35,26.36,8400.0,25.8929,25.9027,25.8243,25.8341,8400.0
2008-08-14 14:25:00,26.37,26.42,26.36,26.4,6800.0,25.8439,25.8929,25.8341,25.8733,6800.0
2008-08-14 14:30:00,26.39,26.4,26.36,26.37,8200.0,25.8635,25.8733,25.8341,25.8439,8200.0
2008-08-14 14:35:00,26.36,26.38,26.35,26.35,8700.0,25.8341,25.8537,25.8243,25.8243,8700.0
2008-08-14 14:40:00,26.35,26.37,26.32,26.35,13700.0,25.8243,25.8439,25.7949,25.8243,13700.0
2008-08-14 14:45:00,26.35,26.35,26.32,26.33,10600.0,25.8243,25.8243,25.7949,25.8047,10600.0
2008-08-14 14:50:00,26.33,26.33,26.29,26.31,21100.0,25.8047,25.8047,25.7655,25.7851,21100.0
2008-08-14 14:55:00,26.3,26.31,26.19,26.2,8100.0,25.7753,25.7851,25.6675,25.6773,8100.0
2008-08-14 15:00:00,26.2,26.21,26.16,26.16,9400.0,25.6773,25.6871,25.6381,25.6381,9400.0
2008-08-14 15:05:00,26.18,26.21,26.18,26.2,8100.0,25.6577,25.6871,25.6577,25.6773,8100.0
2008-08-14 15:10:00,26.2,26.2,26.09,26.09,10600.0,25.6773,25.6773,25.5695,25.5695,10600.0
2008-08-14 15:15:00,26.1,26.16,26.1,26.16,6100.0,25.5793,25.6381,25.5793,25.6381,6100.0
2008-08-14 15:20:00,26.16,26.17,26.08,26.08,8300.0,25.6381,25.6479,25.5597,25.5597,8300.0
2008-08-14 15:25:00,26.08,26.08,26.03,26.04,8500.0,25.5597,25.5597,25.5107,25.5205,8500.0
2008-08-14 15:30:00,26.05,26.2,26.04,26.18,14900.0,25.5303,25.6773,25.5205,25.6577,14900.0
2008-08-14 15:35:00,26.17,26.21,26.11,26.13,12800.0,25.6479,25.6871,25.5891,25.6087,12800.0
2008-08-14 15:40:00,26.11,26.12,26.1,26.1,7300.0,25.5891,25.5989,25.5793,25.5793,7300.0
2008-08-14 15:45:00,26.09,26.1,26.06,26.07,12000.0,25.5695,25.5793,25.5401,25.5499,12000.0
2008-08-14 15:50:00,26.08,26.14,26.08,26.11,12300.0,25.5597,25.6185,25.5597,25.5891,12300.0
2008-08-14 15:55:00,26.11,26.17,26.11,26.17,30000.0,25.5891,25.6479,25.5891,25.6479,30000.0
2008-08-15 09:30:00,26.54,26.6,26.19,26.6,49300.0,26.0105,26.0693,25.6675,26.0693,49300.0
2008-08-15 09:35:00,26.6,26.86,26.6,26.73,5700.0,26.0693,26.3241,26.0693,26.1967,5700.0
2008-08-15 09:40:00,26.75,26.84,26.74,26.74,4000.0,26.2163,26.3045,26.2065,26.2065,4000.0
2008-08-15 09:45:00,26.74,26.74,26.51,26.53,3300.0,26.2065,26.2065,25.9811,26.0007,3300.0
2008-08-15 09:50:00,26.54,26.58,26.43,26.44,5400.0,26.0105,26.0497,25.9027,25.9125,5400.0
2008-08-15 09:55:00,26.45,26.72,26.45,26.72,12800.0,25.9223,26.1869,25.9223,26.1869,12800.0
2008-08-15 10:00:00,26.72,26.77,26.51,26.58,8500.0,26.1869,26.2359,25.9811,26.0497,8500.0
2008-08-15 10:05:00,26.63,26.64,26.45,26.49,6700.0,26.0987,26.1085,25.9223,25.9615,6700.0
2008-08-15 10:10:00,26.5,26.5,26.38,26.4,9100.0,25.9713,25.9713,25.8537,25.8733,9100.0
2008-08-15 10:15:00,26.4,26.4,26.29,26.3,4600.0,25.8733,25.8733,25.7655,25.7753,4600.0
2008-08-15 10:20:00,26.3,26.34,26.3,26.33,2400.0,25.7753,25.8145,25.7753,25.8047,2400.0
2008-08-15 10:25:00,26.33,26.42,26.33,26.39,2100.0,25.8047,25.8929,25.8047,25.8635,2100.0
2008-08-15 10:30:00,26.4,26.42,26.37,26.42,800.0,25.8733,25.8929,25.8439,25.8929,800.0
2008-08-15 10:35:00,26.38,26.44,26.38,26.43,3100.0,25.8537,25.9125,25.8537,25.9027,3100.0
2008-08-15 10:40:00,26.44,26.47,26.39,26.47,2700.0,25.9125,25.9419,25.8635,25.9419,2700.0
2008-08-15 10:45:00,26.45,26.48,26.43,26.48,2000.0,25.9223,25.9517,25.9027,25.9517,2000.0
2008-08-15 10:50:00,26.48,26.59,26.48,26.57,1700.0,25.9517,26.0595,25.9517,26.0399,1700.0
2008-08-15 10:55:00,26.53,26.6,26.53,26.6,2200.0,26.0007,26.0693,26.0007,26.0693,2200.0
2008-08-15 11:00:00,26.58,26.58,26.53,26.56,2500.0,26.0497,26.0497,26.0007,26.0301,2500.0
2008-08-15 11:05:00,26.56,26.62,26.56,26.61,3100.0,26.0301,26.0889,26.0301,26.0791,3100.0
2008-08-15 11:10:00,26.62,26.63,26.59,26.61,3400.0,26.0889,26.0987,26.0595,26.0791,3400.0
2008-08-15 11:15:00,26.58,26.63,26.58,26.6,900.0,26.0497,26.0987,26.0497,26.0693,900.0
2008-08-15 11:20:00,26.58,26.62,26.56,26.59,4400.0,26.0497,26.0889,26.0301,26.0595,4400.0
2008-08-15 11:25:00,26.59,26.65,26.59,26.62,3300.0,26.0595,26.1183,26.0595,26.0889,3300.0
2008-08-15 11:30:00,26.64,26.67,26.62,26.67,6000.0,26.1085,26.1379,26.0889,26.1379,6000.0
2008-08-15 11:35:00,26.67,26.69,26.63,26.66,6900.0,26.1379,26.1575,26.0987,26.1281,6900.0
2008-08-15 11:40:00,26.67,26.71,26.65,26.68,2300.0,26.1379,26.1771,26.1183,26.1477,2300.0
2008-08-15 11:45:00,26.69,26.7,26.63,26.64,4300.0,26.1575,26.1673,26.0987,26.1085,4300.0
2008-08-15 11:50:00,26.63,26.74,26.63,26.74,5800.0,26.0987,26.2065,26.0987,26.2065,5800.0
2008-08-15 11:55:00,26.72,26.73,26.68,26.68,1600.0,26.1869,26.1967,26.1477,26.1477,1600.0
2008-08-15 12:00:00,26.69,26.71,26.65,26.67,2300.0,26.1575,26.1771,26.1183,26.1379,2300.0
2008-08-15 12:05:00,26.65,26.7,26.64,26.65,7300.0,26.1183,26.1673,26.1085,26.1183,7300.0
2008-08-15 12:10:00,26.65,26.68,26.63,26.63,7800.0,26.1183,26.1477,26.0987,26.0987,7800.0
2008-08-15 12:15:00,26.64,26.69,26.64,26.68,2200.0,26.1085,26.1575,26.1085,26.1477,2200.0
2008-08-15 12:20:00,26.67,26.71,26.67,26.68,8800.0,26.1379,26.1771,26.1379,26.1477,8800.0
2008-08-15 12:25:00,26.68,26.71,26.66,26.69,10100.0,26.1477,26.1771,26.1281,26.1575,10100.0
2008-08-15 12:30:00,26.67,26.73,26.65,26.66,4900.0,26.1379,26.1967,26.1183,26.1281,4900.0
2008-08-15 12:35:00,26.66,26.71,26.65,26.67,7900.0,26.1281,26.1771,26.1183,26.1379,7900.0
2008-08-15 12:40:00,26.66,26.68,26.62,26.64,1700.0,26.1281,26.1477,26.0889,26.1085,1700.0
2008-08-15 12:45:00,26.64,26.68,26.61,26.68,10700.0,26.1085,26.1477,26.0791,26.1477,10700.0
2008-08-15 12:50:00,26.68,26.81,26.68,26.71,13900.0,26.1477,26.2751,26.1477,26.1771,13900.0
2008-08-15 12:55:00,26.73,26.73,26.68,26.73,3500.0,26.1967,26.1967,26.1477,26.1967,3500.0
2008-08-15 13:00:00,26.7,26.73,26.69,26.72,1900.0,26.1673,26.1967,26.1575,26.1869,1900.0
2008-08-15 13:05:00,26.71,26.78,26.68,26.76,11200.0,26.1771,26.2457,26.1477,26.2261,11200.0
2008-08-15 13:10:00,26.76,26.77,26.68,26.68,2200.0,26.2261,26.2359,26.1477,26.1477,2200.0
2008-08-15 13:15:00,26.69,26.71,26.66,26.69,1600.0,26.1575,26.1771,26.1281,26.1575,1600.0
2008-08-15 13:20:00,26.67,26.69,26.62,26.62,3400.0,26.1379,26.1575,26.0889,26.0889,3400.0
2008-08-15 13:25:00,26.62,26.64,26.59,26.6,2500.0,26.0889,26.1085,26.0595,26.0693,2500.0
2008-08-15 13:30:00,26.6,26.62,26.58,26.59,2700.0,26.0693,26.0889,26.0497,26.0595,2700.0
2008-08-15 13:35:00,26.59,26.6,26.57,26.57,2200.0,26.0595,26.0693,26.0399,26.0399,2200.0
2008-08-15 13:40:00,26.6,26.6,26.55,26.57,2800.0,26.0693,26.0693,26.0203,26.0399,2800.0
2008-08-15 13:45:00,26.56,26.57,26.54,26.55,2000.0,26.0301,26.0399,26.0105,26.0203,2000.0
2008-08-15 13:50:00,26.55,26.6,26.55,26.6,3600.0,26.0203,26.0693,26.0203,26.0693,3600.0
2008-08-15 13:55:00,26.6,26.6,26.56,26.58,4100.0,26.0693,26.0693,26.0301,26.0497,4100.0
2008-08-15 14:00:00,26.59,26.61,26.57,26.61,5900.0,26.0595,26.0791,26.0399,26.0791,5900.0
2008-08-15 14:05:00,26.6,26.61,26.47,26.48,4900.0,26.0693,26.0791,25.9419,25.9517,4900.0
2008-08-15 14:10:00,26.47,26.49,26.46,26.48,4700.0,25.9419,25.9615,25.9321,25.9517,4700.0
2008-08-15 14:15:00,26.46,26.6,26.46,26.56,12300.0,25.9321,26.0693,25.9321,26.0301,12300.0
2008-08-15 14:20:00,26.6,26.61,26.51,26.51,21600.0,26.0693,26.0791,25.9811,25.9811,21600.0
2008-08-15 14:25:00,26.5,26.65,26.5,26.64,14700.0,25.9713,26.1183,25.9713,26.1085,14700.0
2008-08-15 14:30:00,26.65,26.65,26.59,26.59,7600.0,26.1183,26.1183,26.0595,26.0595,7600.0
2008-08-15 14:35:00,26.58,26.58,26.52,26.55,4800.0,26.0497,26.0497,25.9909,26.0203,4800.0
2008-08-15 14:40:00,26.54,26.58,26.5,26.56,4800.0,26.0105,26.0497,25.9713,26.0301,4800.0
2008-08-15 14:45:00,26.54,26.54,26.49,26.49,7800.0,26.0105,26.0105,25.9615,25.9615,7800.0
2008-08-15 14:50:00,26.48,26.49,26.45,26.48,4100.0,25.9517,25.9615,25.9223,25.9517,4100.0
2008-08-15 14:55:00,26.48,26.55,26.48,26.52,5500.0,25.9517,26.0203,25.9517,25.9909,5500.0
2008-08-15 15:00:00,26.5,26.59,26.5,26.59,4200.0,25.9713,26.0595,25.9713,26.0595,4200.0
2008-08-15 15:05:00,26.58,26.62,26.58,26.62,2700.0,26.0497,26.0889,26.0497,26.0889,2700.0
2008-08-15 15:10:00,26.64,26.64,26.61,26.64,6600.0,26.1085,26.1085,26.0791,26.1085,6600.0
2008-08-15 15:15:00,26.64,26.64,26.63,26.64,7500.0,26.1085,26.1085,26.0987,26.1085,7500.0
2008-08-15 15:20:00,26.64,26.65,26.63,26.64,11700.0,26.1085,26.1183,26.0987,26.1085,11700.0
2008-08-15 15:25:00,26.64,26.64,26.63,26.64,11100.0,26.1085,26.1085,26.0987,26.1085,11100.0
2008-08-15 15:30:00,26.64,26.64,26.63,26.63,6300.0,26.1085,26.1085,26.0987,26.0987,6300.0
2008-08-15 15:35:00,26.63,26.64,26.63,26.63,10200.0,26.0987,26.1085,26.0987,26.0987,10200.0
2008-08-15 15:40:00,26.64,26.65,26.63,26.63,17400.0,26.1085,26.1183,26.0987,26.0987,17400.0
2008-08-15 15:45:00,26.64,26.64,26.63,26.63,33400.0,26.1085,26.1085,26.0987,26.0987,33400.0
2008-08-15 15:50:00,26.64,26.64,26.63,26.63,10700.0,26.1085,26.1085,26.0987,26.0987,10700.0
2008-08-15 15:55:00,26.63,26.64,26.62,26.62,28500.0,26.0987,26.1085,26.0889,26.0889,28500.0
2008-08-18 09:30:00,26.84,26.84,26.67,26.67,2500.0,26.3045,26.3045,26.1379,26.1379,2500.0
2008-08-18 09:35:00,26.64,26.67,26.49,26.64,2600.0,26.1085,26.1379,25.9615,26.1085,2600.0
2008-08-18 09:40:00,26.63,26.63,26.49,26.5,1500.0,26.0987,26.0987,25.9615,25.9713,1500.0
2008-08-18 09:45:00,26.45,26.6,26.45,26.49,5100.0,25.9223,26.0693,25.9223,25.9615,5100.0
2008-08-18 09:50:00,26.49,26.51,26.38,26.44,2900.0,25.9615,25.9811,25.8537,25.9125,2900.0
2008-08-18 09:55:00,26.46,26.53,26.42,26.42,2500.0,25.9321,26.0007,25.8929,25.8929,2500.0
2008-08-18 10:00:00,26.44,26.56,26.42,26.51,3100.0,25.9125,26.0301,25.8929,25.9811,3100.0
2008-08-18 10:05:00,26.55,26.62,26.53,26.62,2400.0,26.0203,26.0889,26.0007,26.0889,2400.0
2008-08-18 10:10:00,26.61,26.84,26.57,26.78,10000.0,26.0791,26.3045,26.0399,26.2457,10000.0
2008-08-18 10:15:00,26.72,26.74,26.51,26.52,4400.0,26.1869,26.2065,25.9811,25.9909,4400.0
2008-08-18 10:20:00,26.56,26.58,26.55,26.56,2200.0,26.0301,26.0497,26.0203,26.0301,2200.0
2008-08-18 10:25:00,26.57,26.68,26.57,26.68,2300.0,26.0399,26.1477,26.0399,26.1477,2300.0
2008-08-18 10:30:00,26.68,26.83,26.68,26.8,9800.0,26.1477,26.2947,26.1477,26.2653,9800.0
2008-08-18 10:35:00,26.81,26.9,26.75,26.85,3900.0,26.2751,26.3633,26.2163,26.3143,3900.0
2008-08-18 10:40:00,26.83,26.9,26.79,26.9,2500.0,26.2947,26.3633,26.2555,26.3633,2500.0
2008-08-18 10:45:00,26.9,26.9,26.8,26.83,1700.0,26.3633,26.3633,26.2653,26.2947,1700.0
2008-08-18 10:50:00,26.84,26.96,26.83,26.91,3400.0,26.3045,26.4221,26.2947,26.3731,3400.0
2008-08-18 10:55:00,26.93,26.94,26.92,26.92,1200.0,26.3927,26.4025,26.3829,26.3829,1200.0
2008-08-18 11:00:00,26.92,26.95,26.77,26.84,4400.0,26.3829,26.4123,26.2359,26.3045,4400.0
2008-08-18 11:05:00,26.87,26.96,26.84,26.96,3200.0,26.3339,26.4221,26.3045,26.4221,3200.0
2008-08-18 11:10:00,26.96,26.98,26.92,26.94,5100.0,26.4221,26.4417,26.3829,26.4025,5100.0
2008-08-18 11:15:00,26.95,26.95,26.87,26.88,1700.0,26.4123,26.4123,26.3339,26.3437,1700.0
2008-08-18 11:20:00,26.92,26.94,26.74,26.78,4900.0,26.3829,26.4025,26.2065,26.2457,4900.0
2008-08-18 11:25:00,26.74,26.75,26.71,26.75,3100.0,26.2065,26.2163,26.1771,26.2163,3100.0
2008-08-18 11:30:00,26.74,26.75,26.73,26.74,1000.0,26.2065,26.2163,26.1967,26.2065,1000.0
2008-08-18 11:35:00,26.74,26.74,26.66,26.68,3400.0,26.2065,26.2065,26.1281,26.1477,3400.0
2008-08-18 11:40:00,26.68,26.71,26.64,26.65,2700.0,26.1477,26.1771,26.1085,26.1183,2700.0
2008-08-18 11:45:00,26.64,26.64,26.58,26.6,3400.0,26.1085,26.1085,26.0497,26.0693,3400.0
2008-08-18 11:50:00,26.6,26.62,26.6,26.62,800.0,26.0693,26.0889,26.0693,26.0889,800.0
2008-08-18 11:55:00,26.62,26.62,26.48,26.48,3800.0,26.0889,26.0889,25.9517,25.9517,3800.0
2008-08-18 12:00:00,26.48,26.48,26.42,26.42,3800.0,25.9517,25.9517,25.8929,25.8929,3800.0
2008-08-18 12:05:00,26.43,26.43,26.37,26.37,1800.0,25.9027,25.9027,25.8439,25.8439,1800.0
2008-08-18 12:10:00,26.39,26.4,26.38,26.38,1300.0,25.8635,25.8733,25.8537,25.8537,1300.0
2008-08-18 12:15:00,26.39,26.45,26.38,26.45,11700.0,25.8635,25.9223,25.8537,25.9223,11700.0
2008-08-18 12:20:00,26.44,26.53,26.44,26.5,6800.0,25.9125,26.0007,25.9125,25.9713,6800.0
2008-08-18 12:25:00,26.48,26.57,26.48,26.55,4200.0,25.9517,26.0399,25.9517,26.0203,4200.0
2008-08-18 12:30:00,26.56,26.56,26.43,26.43,6400.0,26.0301,26.0301,25.9027,25.9027,6400.0
2008-08-18 12:35:00,26.43,26.43,26.36,26.36,6400.0,25.9027,25.9027,25.8341,25.8341,6400.0
2008-08-18 12:40:00,26.36,26.38,26.2,26.21,15500.0,25.8341,25.8537,25.6773,25.6871,15500.0
2008-08-18 12:45:00,26.21,26.32,26.14,26.24,11100.0,25.6871,25.7949,25.6185,25.7165,11100.0
2008-08-18 12:50:00,26.17,26.18,26.13,26.13,3000.0,25.6479,25.6577,25.6087,25.6087,3000.0
2008-08-18 12:55:00,26.15,26.22,26.15,26.19,3500.0,25.6283,25.6969,25.6283,25.6675,3500.0
2008-08-18 13:00:00,26.18,26.26,26.18,26.26,1900.0,25.6577,25.7361,25.6577,25.7361,1900.0
2008-08-18 13:05:00,26.27,26.34,26.22,26.29,13500.0,25.7459,25.8145,25.6969,25.7655,13500.0
2008-08-18 13:10:00,26.25,26.27,26.2,26.2,1300.0,25.7263,25.7459,25.6773,25.6773,1300.0
2008-08-18 13:15:00,26.23,26.23,26.21,26.21,500.0,25.7067,25.7067,25.6871,25.6871,500.0
2008-08-18 13:20:00,26.23,26.31,26.23,26.29,2300.0,25.7067,25.7851,25.7067,25.7655,2300.0
2008-08-18 13:25:00,26.27,26.35,26.25,26.35,1800.0,25.7459,25.8243,25.7263,25.8243,1800.0
2008-08-18 13:30:00,26.32,26.35,26.19,26.2,121300.0,25.7949,25.8243,25.6675,25.6773,121300.0
2008-08-18 13:35:00,26.22,26.32,26.21,26.25,2200.0,25.6969,25.7949,25.6871,25.7263,2200.0
2008-08-18 13:40:00,26.23,26.32,26.22,26.24,4100.0,25.7067,25.7949,25.6969,25.7165,4100.0
2008-08-18 13:45:00,26.24,26.32,26.18,26.18,10000.0,25.7165,25.7949,25.6577,25.6577,10000.0
2008-08-18 13:50:00,26.18,26.2,26.18,26.2,1300.0,25.6577,25.6773,25.6577,25.6773,1300.0
2008-08-18 13:55:00,26.2,26.32,26.15,26.32,8600.0,25.6773,25.7949,25.6283,25.7949,8600.0
2008-08-18 14:00:00,26.15,26.19,26.14,26.18,8500.0,25.6283,25.6675,25.6185,25.6577,8500.0
2008-08-18 14:05:00,26.16,26.18,26.13,26.13,2300.0,25.6381,25.6577,25.6087,25.6087,2300.0
2008-08-18 14:10:00,26.14,26.15,26.13,26.13,2100.0,25.6185,25.6283,25.6087,25.6087,2100.0
2008-08-18 14:15:00,26.13,26.13,26.07,26.08,10500.0,25.6087,25.6087,25.5499,25.5597,10500.0
2008-08-18 14:20:00,26.1,26.1,26.01,26.04,11400.0,25.5793,25.5793,25.4911,25.5205,11400.0
2008-08-18 14:25:00,26.02,26.09,26.02,26.08,3800.0,25.5009,25.5695,25.5009,25.5597,3800.0
2008-08-18 14:30:00,26.09,26.11,26.01,26.01,7400.0,25.5695,25.5891,25.4911,25.4911,7400.0
2008-08-18 14:35:00,26.02,26.03,25.99,26.03,8100.0,25.5009,25.5107,25.4715,25.5107,8100.0
2008-08-18 14:40:00,26.02,26.02,26.0,26.0,1400.0,25.5009,25.5009,25.4813,25.4813,1400.0
2008-08-18 14:45:00,26.0,26.07,26.0,26.05,3200.0,25.4813,25.5499,25.4813,25.5303,3200.0
2008-08-18 14:50:00,26.02,26.04,26.01,26.04,4700.0,25.5009,25.5205,25.4911,25.5205,4700.0
2008-08-18 14:55:00,26.05,26.05,26.02,26.03,1400.0,25.5303,25.5303,25.5009,25.5107,1400.0
2008-08-18 15:00:00,26.03,26.03,26.01,26.01,3300.0,25.5107,25.5107,25.4911,25.4911,3300.0
2008-08-18 15:05:00,26.01,26.05,26.0,26.05,7900.0,25.4911,25.5303,25.4813,25.5303,7900.0
2008-08-18 15:10:00,26.05,26.11,26.02,26.09,4800.0,25.5303,25.5891,25.5009,25.5695,4800.0
2008-08-18 15:15:00,26.1,26.12,26.09,26.1,2200.0,25.5793,25.5989,25.5695,25.5793,2200.0
2008-08-18 15:20:00,26.1,26.2,26.03,26.17,9600.0,25.5793,25.6773,25.5107,25.6479,9600.0
2008-08-18 15:25:00,26.18,26.22,26.17,26.19,5500.0,25.6577,25.6969,25.6479,25.6675,5500.0
2008-08-18 15:30:00,26.18,26.21,26.15,26.15,11400.0,25.6577,25.6871,25.6283,25.6283,11400.0
2008-08-18 15:35:00,26.15,26.21,26.15,26.2,9500.0,25.6283,25.6871,25.6283,25.6773,9500.0
2008-08-18 15:40:00,26.19,26.21,26.16,26.18,6100.0,25.6675,25.6871,25.6381,25.6577,6100.0
2008-08-18 15:45:00,26.19,26.23,26.16,26.18,9200.0,25.6675,25.7067,25.6381,25.6577,9200.0
2008-08-18 15:50:00,26.17,26.29,26.16,26.25,13600.0,25.6479,25.7655,25.6381,25.7263,13600.0
2008-08-18 15:55:00,26.25,26.38,26.25,26.35,41900.0,25.7263,25.8537,25.7263,25.8243,41900.0
2008-08-19 09:30:00,26.1,26.49,26.1,26.34,6800.0,25.5793,25.9615,25.5793,25.8145,6800.0
2008-08-19 09:35:00,26.33,26.39,26.15,26.22,9800.0,25.8047,25.8635,25.6283,25.6969,9800.0
2008-08-19 09:40:00,26.14,26.14,25.96,26.01,9300.0,25.6185,25.6185,25.4421,25.4911,9300.0
2008-08-19 09:45:00,26.01,26.01,25.68,25.87,25400.0,25.4911,25.4911,25.1676,25.3538,25400.0
2008-08-19 09:50:00,25.92,25.92,25.81,25.83,3700.0,25.4028,25.4028,25.295,25.3146,3700.0
2008-08-19 09:55:00,25.88,25.88,25.81,25.85,5400.0,25.3636,25.3636,25.295,25.3342,5400.0
2008-08-19 10:00:00,25.84,25.86,25.62,25.62,12500.0,25.3244,25.344,25.1088,25.1088,12500.0
2008-08-19 10:05:00,25.63,25.65,25.42,25.48,16200.0,25.1186,25.1382,24.9128,24.9716,16200.0
2008-08-19 10:10:00,25.48,25.49,25.31,25.35,7800.0,24.9716,24.9814,24.805,24.8442,7800.0
2008-08-19 10:15:00,25.34,25.47,25.34,25.41,22100.0,24.8344,24.9618,24.8344,24.903,22100.0
2008-08-19 10:20:00,25.42,25.43,25.3,25.34,17100.0,24.9128,24.9226,24.7952,24.8344,17100.0
2008-08-19 10:25:00,25.33,25.37,25.28,25.3,9600.0,24.8246,24.8638,24.7756,24.7952,9600.0
2008-08-19 10:30:00,25.31,25.33,25.27,25.28,8600.0,24.805,24.8246,24.7658,24.7756,8600.0
2008-08-19 10:35:00,25.27,25.27,25.15,25.16,7500.0,24.7658,24.7658,24.6482,24.658,7500.0
2008-08-19 10:40:00,25.17,25.23,25.17,25.18,11600.0,24.6678,24.7266,24.6678,24.6776,11600.0
2008-08-19 10:45:00,25.19,25.21,25.16,25.18,8100.0,24.6874,24.707,24.658,24.6776,8100.0
2008-08-19 10:50:00,25.19,25.19,25.01,25.06,7700.0,24.6874,24.6874,24.511,24.56,7700.0
2008-08-19 10:55:00,25.03,25.1,25.02,25.08,7200.0,24.5306,24.5992,24.5208,24.5796,7200.0
2008-08-19 11:00:00,25.07,25.08,25.02,25.02,6400.0,24.5698,24.5796,24.5208,24.5208,6400.0
2008-08-19 11:05:00,25.01,25.01,24.9,24.93,5400.0,24.511,24.511,24.4032,24.4326,5400.0
2008-08-19 11:10:00,24.93,24.95,24.78,24.78,11400.0,24.4326,24.4522,24.2856,24.2856,11400.0
2008-08-19 11:15:00,24.78,24.85,24.69,24.71,14100.0,24.2856,24.3542,24.1974,24.217,14100.0
2008-08-19 11:20:00,24.68,24.8,24.68,24.77,7700.0,24.1876,24.3052,24.1876,24.2758,7700.0
2008-08-19 11:25:00,24.78,24.82,24.69,24.72,10800.0,24.2856,24.3248,24.1974,24.2268,10800.0
2008-08-19 11:30:00,24.72,24.76,24.72,24.74,9100.0,24.2268,24.266,24.2268,24.2464,9100.0
2008-08-19 11:35:00,24.72,24.72,24.64,24.66,5900.0,24.2268,24.2268,24.1484,24.168,5900.0
2008-08-19 11:40:00,24.63,24.67,24.63,24.67,5200.0,24.1386,24.1778,24.1386,24.1778,5200.0
2008-08-19 11:45:00,24.66,24.66,24.6,24.6,3200.0,24.168,24.168,24.1092,24.1092,3200.0
2008-08-19 11:50:00,24.59,24.59,24.5,24.53,7400.0,24.0994,24.0994,24.0112,24.0406,7400.0
2008-08-19 11:55:00,24.52,24.52,24.43,24.43,4500.0,24.0308,24.0308,23.9426,23.9426,4500.0
2008-08-19 12:00:00,24.43,24.49,24.41,24.43,8800.0,23.9426,24.0014,23.923,23.9426,8800.0
2008-08-19 12:05:00,24.41,24.42,24.37,24.4,7300.0,23.923,23.9328,23.8838,23.9132,7300.0
2008-08-19 12:10:00,24.4,24.4,24.36,24.38,5600.0,23.9132,23.9132,23.874,23.8936,5600.0
2008-08-19 12:15:00,24.4,24.51,24.39,24.49,10000.0,23.9132,24.021,23.9034,24.0014,10000.0
2008-08-19 12:20:00,24.5,24.51,24.41,24.41,10200.0,24.0112,24.021,23.923,23.923,10200.0
2008-08-19 12:25:00,24.42,24.42,24.37,24.38,4500.0,23.9328,23.9328,23.8838,23.8936,4500.0
2008-08-19 12:30:00,24.38,24.4,24.33,24.4,5500.0,23.8936,23.9132,23.8446,23.9132,5500.0
2008-08-19 12:35:00,24.4,24.45,24.39,24.43,6900.0,23.9132,23.9622,23.9034,23.9426,6900.0
2008-08-19 12:40:00,24.42,24.42,24.31,24.33,6900.0,23.9328,23.9328,23.825,23.8446,6900.0
2008-08-19 12:45:00,24.33,24.37,24.33,24.36,3100.0,23.8446,23.8838,23.8446,23.874,3100.0
2008-08-19 12:50:00,24.37,24.4,24.36,24.39,1900.0,23.8838,23.9132,23.874,23.9034,1900.0
2008-08-19 12:55:00,24.39,24.4,24.39,24.4,1600.0,23.9034,23.9132,23.9034,23.9132,1600.0
2008-08-19 13:00:00,24.4,24.41,24.3,24.3,6900.0,23.9132,23.923,23.8152,23.8152,6900.0
2008-08-19 13:05:00,24.32,24.34,24.32,24.34,5500.0,23.8348,23.8544,23.8348,23.8544,5500.0
2008-08-19 13:10:00,24.35,24.4,24.35,24.4,5400.0,23.8642,23.9132,23.8642,23.9132,5400.0
2008-08-19 13:15:00,24.4,24.46,24.4,24.42,4600.0,23.9132,23.972,23.9132,23.9328,4600.0
2008-08-19 13:20:00,24.42,24.48,24.42,24.48,3200.0,23.9328,23.9916,23.9328,23.9916,3200.0
2008-08-19 13:25:00,24.47,24.5,24.44,24.47,8900.0,23.9818,24.0112,23.9524,23.9818,8900.0
2008-08-19 13:30:00,24.49,24.54,24.48,24.51,10200.0,24.0014,24.0504,23.9916,24.021,10200.0
2008-08-19 13:35:00,24.52,24.52,24.51,24.52,8500.0,24.0308,24.0308,24.021,24.0308,8500.0
2008-08-19 13:40:00,24.52,24.52,24.44,24.44,15600.0,24.0308,24.0308,23.9524,23.9524,15600.0
2008-08-19 13:45:00,24.44,24.55,24.44,24.55,17700.0,23.9524,24.0602,23.9524,24.0602,17700.0
2008-08-19 13:50:00,24.53,24.54,24.49,24.5,9000.0,24.0406,24.0504,24.0014,24.0112,9000.0
2008-08-19 13:55:00,24.5,24.5,24.46,24.46,6800.0,24.0112,24.0112,23.972,23.972,6800.0
2008-08-19 14:00:00,24.46,24.59,24.46,24.57,10600.0,23.972,24.0994,23.972,24.0798,10600.0
2008-08-19 14:05:00,24.57,24.59,24.56,24.59,9100.0,24.0798,24.0994,24.07,24.0994,9100.0
2008-08-19 14:10:00,24.58,24.62,24.55,24.6,12100.0,24.0896,24.1288,24.0602,24.1092,12100.0
2008-08-19 14:15:00,24.6,24.61,24.54,24.54,6600.0,24.1092,24.119,24.0504,24.0504,6600.0
2008-08-19 14:20:00,24.54,24.54,24.41,24.41,9200.0,24.0504,24.0504,23.923,23.923,9200.0
2008-08-19 14:25:00,24.42,24.44,24.41,24.41,10900.0,23.9328,23.9524,23.923,23.923,10900.0
2008-08-19 14:30:00,24.42,24.45,24.39,24.45,6800.0,23.9328,23.9622,23.9034,23.9622,6800.0
2008-08-19 14:35:00,24.45,24.47,24.42,24.45,8400.0,23.9622,23.9818,23.9328,23.9622,8400.0
2008-08-19 14:40:00,24.46,24.46,24.43,24.45,6900.0,23.972,23.972,23.9426,23.9622,6900.0
2008-08-19 14:45:00,24.47,24.49,24.46,24.48,4400.0,23.9818,24.0014,23.972,23.9916,4400.0
2008-08-19 14:50:00,24.48,24.54,24.48,24.49,11700.0,23.9916,24.0504,23.9916,24.0014,11700.0
2008-08-19 14:55:00,24.5,24.52,24.49,24.51,3800.0,24.0112,24.0308,24.0014,24.021,3800.0
2008-08-19 15:00:00,24.52,24.52,24.35,24.35,13300.0,24.0308,24.0308,23.8642,23.8642,13300.0
2008-08-19 15:05:00,24.35,24.44,24.35,24.43,5000.0,23.8642,23.9524,23.8642,23.9426,5000.0
2008-08-19 15:10:00,24.43,24.47,24.42,24.47,8900.0,23.9426,23.9818,23.9328,23.9818,8900.0
2008-08-19 15:15:00,24.47,24.47,24.43,24.43,8300.0,23.9818,23.9818,23.9426,23.9426,8300.0
2008-08-19 15:20:00,24.44,24.46,24.38,24.46,13500.0,23.9524,23.972,23.8936,23.972,13500.0
2008-08-19 15:25:00,24.46,24.46,24.42,24.43,7900.0,23.972,23.972,23.9328,23.9426,7900.0
2008-08-19 15:30:00,24.43,24.43,24.33,24.41,10200.0,23.9426,23.9426,23.8446,23.923,10200.0
2008-08-19 15:35:00,24.41,24.43,24.36,24.38,9600.0,23.923,23.9426,23.874,23.8936,9600.0
2008-08-19 15:40:00,24.41,24.41,24.32,24.36,11600.0,23.923,23.923,23.8348,23.874,11600.0
2008-08-19 15:45:00,24.38,24.42,24.35,24.36,9400.0,23.8936,23.9328,23.8642,23.874,9400.0
2008-08-19 15:50:00,24.38,24.39,24.29,24.37,20300.0,23.8936,23.9034,23.8054,23.8838,20300.0
2008-08-19 15:55:00,24.37,24.4,24.35,24.39,30700.0,23.8838,23.9132,23.8642,23.9034,30700.0
2008-08-20 09:30:00,24.21,24.49,24.21,24.41,6700.0,23.727,24.0014,23.727,23.923,6700.0
2008-08-20 09:35:00,24.47,24.5,23.87,23.87,16400.0,23.9818,24.0112,23.3937,23.3937,16400.0
2008-08-20 09:40:00,23.93,23.96,23.79,23.79,10500.0,23.4526,23.482,23.3153,23.3153,10500.0
2008-08-20 09:45:00,23.79,23.87,23.7,23.85,14100.0,23.3153,23.3937,23.2271,23.3741,14100.0
2008-08-20 09:50:00,23.81,23.84,23.63,23.72,11500.0,23.3349,23.3643,23.1585,23.2467,11500.0
2008-08-20 09:55:00,23.69,23.8,23.67,23.8,7900.0,23.2173,23.3251,23.1977,23.3251,7900.0
2008-08-20 10:00:00,23.8,23.8,23.65,23.67,9400.0,23.3251,23.3251,23.1781,23.1977,9400.0
2008-08-20 10:05:00,23.66,23.71,23.53,23.55,17500.0,23.1879,23.2369,23.0605,23.0801,17500.0
2008-08-20 10:10:00,23.55,23.57,23.49,23.51,12700.0,23.0801,23.0997,23.0213,23.0409,12700.0
2008-08-20 10:15:00,23.5,23.67,23.5,23.5,32500.0,23.0311,23.1977,23.0311,23.0311,32500.0
2008-08-20 10:20:00,23.51,23.53,23.43,23.48,11900.0,23.0409,23.0605,22.9625,23.0115,11900.0
2008-08-20 10:25:00,23.5,23.5,23.4,23.43,3500.0,23.0311,23.0311,22.9331,22.9625,3500.0
2008-08-20 10:30:00,23.4,23.43,23.36,23.42,2400.0,22.9331,22.9625,22.8939,22.9527,2400.0
2008-08-20 10:35:00,23.46,23.51,23.41,23.49,11000.0,22.9919,23.0409,22.9429,23.0213,11000.0
2008-08-20 10:40:00,23.49,23.51,23.45,23.49,6600.0,23.0213,23.0409,22.9821,23.0213,6600.0
2008-08-20 10:45:00,23.5,23.55,23.49,23.53,6600.0,23.0311,23.0801,23.0213,23.0605,6600.0
2008-08-20 10:50:00,23.53,23.67,23.5,23.64,6600.0,23.0605,23.1977,23.0311,23.1683,6600.0
2008-08-20 10:55:00,23.64,23.8,23.64,23.79,6000.0,23.1683,23.3251,23.1683,23.3153,6000.0
2008-08-20 11:00:00,23.78,23.81,23.76,23.81,11300.0,23.3055,23.3349,23.2859,23.3349,11300.0
2008-08-20 11:05:00,23.82,23.82,23.78,23.8,6800.0,23.3447,23.3447,23.3055,23.3251,6800.0
2008-08-20 11:10:00,23.79,23.83,23.75,23.77,11600.0,23.3153,23.3545,23.2761,23.2957,11600.0
2008-08-20 11:15:00,23.76,23.76,23.58,23.59,14900.0,23.2859,23.2859,23.1095,23.1193,14900.0
2008-08-20 11:20:00,23.57,23.62,23.57,23.59,9300.0,23.0997,23.1487,23.0997,23.1193,9300.0
2008-08-20 11:25:00,23.59,23.61,23.47,23.51,19000.0,23.1193,23.1389,23.0017,23.0409,19000.0
2008-08-20 11:30:00,23.52,23.65,23.52,23.58,17600.0,23.0507,23.1781,23.0507,23.1095,17600.0
2008-08-20 11:35:00,23.59,23.59,23.52,23.55,9900.0,23.1193,23.1193,23.0507,23.0801,9900.0
2008-08-20 11:40:00,23.55,23.7,23.54,23.7,17100.0,23.0801,23.2271,23.0703,23.2271,17100.0
2008-08-20 11:45:00,23.69,23.76,23.68,23.68,12800.0,23.2173,23.2859,23.2075,23.2075,12800.0
2008-08-20 11:50:00,23.7,23.79,23.7,23.74,8100.0,23.2271,23.3153,23.2271,23.2663,8100.0
2008-08-20 11:55:00,23.76,23.78,23.68,23.74,11600.0,23.2859,23.3055,23.2075,23.2663,11600.0
2008-08-20 12:00:00,23.74,23.74,23.66,23.71,6000.0,23.2663,23.2663,23.1879,23.2369,6000.0
2008-08-20 12:05:00,23.71,23.71,23.6,23.7,13100.0,23.2369,23.2369,23.1291,23.2271,13100.0
2008-08-20 12:10:00,23.66,23.69,23.58,23.59,15300.0,23.1879,23.2173,23.1095,23.1193,15300.0
2008-08-20 12:15:00,23.59,23.72,23.59,23.66,11300.0,23.1193,23.2467,23.1193,23.1879,11300.0
2008-08-20 12:20:00,23.66,23.71,23.66,23.7,5300.0,23.1879,23.2369,23.1879,23.2271,5300.0
2008-08-20 12:25:00,23.71,23.71,23.66,23.66,3700.0,23.2369,23.2369,23.1879,23.1879,3700.0
2008-08-20 12:30:00,23.67,23.69,23.66,23.68,3600.0,23.1977,23.2173,23.1879,23.2075,3600.0
2008-08-20 12:35:00,23.67,23.67,23.58,23.58,17000.0,23.1977,23.1977,23.1095,23.1095,17000.0
2008-08-20 12:40:00,23.58,23.59,23.55,23.55,5100.0,23.1095,23.1193,23.0801,23.0801,5100.0
2008-08-20 12:45:00,23.55,23.56,23.44,23.44,10700.0,23.0801,23.0899,22.9723,22.9723,10700.0
2008-08-20 12:50:00,23.46,23.58,23.38,23.56,18600.0,22.9919,23.1095,22.9135,23.0899,18600.0
2008-08-20 12:55:00,23.57,23.59,23.55,23.57,9800.0,23.0997,23.1193,23.0801,23.0997,9800.0
2008-08-20 13:00:00,23.58,23.61,23.57,23.6,5600.0,23.1095,23.1389,23.0997,23.1291,5600.0
2008-08-20 13:05:00,23.6,23.7,23.6,23.69,8700.0,23.1291,23.2271,23.1291,23.2173,8700.0
2008-08-20 13:10:00,23.66,23.68,23.66,23.66,5200.0,23.1879,23.2075,23.1879,23.1879,5200.0
2008-08-20 13:15:00,23.66,23.7,23.66,23.68,3900.0,23.1879,23.2271,23.1879,23.2075,3900.0
2008-08-20 13:20:00,23.68,23.75,23.67,23.69,5700.0,23.2075,23.2761,23.1977,23.2173,5700.0
2008-08-20 13:25:00,23.69,23.7,23.64,23.65,7500.0,23.2173,23.2271,23.1683,23.1781,7500.0
2008-08-20 13:30:00,23.65,23.68,23.64,23.67,4300.0,23.1781,23.2075,23.1683,23.1977,4300.0
2008-08-20 13:35:00,23.68,23.71,23.65,23.65,7800.0,23.2075,23.2369,23.1781,23.1781,7800.0
2008-08-20 13:40:00,23.65,23.66,23.64,23.64,2000.0,23.1781,23.1879,23.1683,23.1683,2000.0
2008-08-20 13:45:00,23.64,23.72,23.64,23.71,7700.0,23.1683,23.2467,23.1683,23.2369,7700.0
2008-08-20 13:50:00,23.72,23.72,23.63,23.65,7400.0,23.2467,23.2467,23.1585,23.1781,7400.0
2008-08-20 13:55:00,23.64,23.65,23.64,23.65,2500.0,23.1683,23.1781,23.1683,23.1781,2500.0
2008-08-20 14:00:00,23.66,23.66,23.53,23.54,9300.0,23.1879,23.1879,23.0605,23.0703,9300.0
2008-08-20 14:05:00,23.55,23.59,23.54,23.55,5700.0,23.0801,23.1193,23.0703,23.0801,5700.0
2008-08-20 14:10:00,23.54,23.54,23.45,23.45,7200.0,23.0703,23.0703,22.9821,22.9821,7200.0
2008-08-20 14:15:00,23.48,23.5,23.41,23.42,7900.0,23.0115,23.0311,22.9429,22.9527,7900.0
2008-08-20 14:20:00,23.42,23.48,23.35,23.48,8000.0,22.9527,23.0115,22.8841,23.0115,8000.0
2008-08-20 14:25:00,23.47,23.49,23.46,23.48,5600.0,23.0017,23.0213,22.9919,23.0115,5600.0
2008-08-20 14:30:00,23.49,23.5,23.42,23.42,6500.0,23.0213,23.0311,22.9527,22.9527,6500.0
2008-08-20 14:35:00,23.42,23.52,23.42,23.52,5600.0,22.9527,23.0507,22.9527,23.0507,5600.0
2008-08-20 14:40:00,23.52,23.54,23.52,23.53,5100.0,23.0507,23.0703,23.0507,23.0605,5100.0
2008-08-20 14:45:00,23.54,23.56,23.52,23.52,7100.0,23.0703,23.0899,23.0507,23.0507,7100.0
2008-08-20 14:50:00,23.52,23.58,23.51,23.56,12200.0,23.0507,23.1095,23.0409,23.0899,12200.0
2008-08-20 14:55:00,23.56,23.58,23.5,23.5,15900.0,23.0899,23.1095,23.0311,23.0311,15900.0
2008-08-20 15:00:00,23.49,23.53,23.49,23.49,30700.0,23.0213,23.0605,23.0213,23.0213,30700.0
2008-08-20 15:05:00,23.48,23.48,23.45,23.46,6300.0,23.0115,23.0115,22.9821,22.9919,6300.0
2008-08-20 15:10:00,23.45,23.45,23.35,23.42,15900.0,22.9821,22.9821,22.8841,22.9527,15900.0
2008-08-20 15:15:00,23.42,23.43,23.36,23.36,8600.0,22.9527,22.9625,22.8939,22.8939,8600.0
2008-08-20 15:20:00,23.37,23.46,23.35,23.43,8700.0,22.9037,22.9919,22.8841,22.9625,8700.0
2008-08-20 15:25:00,23.45,23.51,23.44,23.49,6400.0,22.9821,23.0409,22.9723,23.0213,6400.0
2008-08-20 15:30:00,23.49,23.5,23.48,23.49,9200.0,23.0213,23.0311,23.0115,23.0213,9200.0
2008-08-20 15:35:00,23.5,23.6,23.5,23.6,12900.0,23.0311,23.1291,23.0311,23.1291,12900.0
2008-08-20 15:40:00,23.6,23.62,23.59,23.6,19400.0,23.1291,23.1487,23.1193,23.1291,19400.0
2008-08-20 15:45:00,23.6,23.6,23.54,23.59,15700.0,23.1291,23.1291,23.0703,23.1193,15700.0
2008-08-20 15:50:00,23.59,23.59,23.46,23.54,16200.0,23.1193,23.1193,22.9919,23.0703,16200.0
2008-08-20 15:55:00,23.54,23.57,23.5,23.57,24100.0,23.0703,23.0997,23.0311,23.0997,24100.0
2008-08-21 09:30:00,23.41,23.41,23.11,23.14,6200.0,22.9429,22.9429,22.6489,22.6783,6200.0
2008-08-21 09:35:00,23.14,23.57,23.13,23.46,3900.0,22.6783,23.0997,22.6685,22.9919,3900.0
2008-08-21 09:40:00,23.46,23.48,23.33,23.33,6200.0,22.9919,23.0115,22.8645,22.8645,6200.0
2008-08-21 09:45:00,23.32,23.47,23.28,23.28,10200.0,22.8547,23.0017,22.8155,22.8155,10200.0
2008-08-21 09:50:00,23.28,23.43,23.24,23.35,7100.0,22.8155,22.9625,22.7763,22.8841,7100.0
2008-08-21 09:55:00,23.39,23.49,23.36,23.47,6700.0,22.9233,23.0213,22.8939,23.0017,6700.0
2008-08-21 10:00:00,23.42,23.42,23.32,23.35,12200.0,22.9527,22.9527,22.8547,22.8841,12200.0
2008-08-21 10:05:00,23.29,23.31,23.15,23.2,5800.0,22.8253,22.8449,22.6881,22.7371,5800.0
2008-08-21 10:10:00,23.15,23.17,22.97,23.02,15100.0,22.6881,22.7077,22.5117,22.5607,15100.0
2008-08-21 10:15:00,23.0,23.04,22.98,23.0,35700.0,22.5411,22.5803,22.5215,22.5411,35700.0
2008-08-21 10:20:00,23.01,23.02,22.93,22.94,10100.0,22.5509,22.5607,22.4725,22.4823,10100.0
2008-08-21 10:25:00,22.95,22.96,22.92,22.95,3400.0,22.4921,22.5019,22.4627,22.4921,3400.0
2008-08-21 10:30:00,22.94,22.94,22.85,22.88,5500.0,22.4823,22.4823,22.3941,22.4235,5500.0
2008-08-21 10:35:00,22.88,22.93,22.82,22.86,3200.0,22.4235,22.4725,22.3647,22.4039,3200.0
2008-08-21 10:40:00,22.86,22.87,22.78,22.79,6400.0,22.4039,22.4137,22.3255,22.3353,6400.0
2008-08-21 10:45:00,22.8,22.91,22.8,22.91,9400.0,22.3451,22.4529,22.3451,22.4529,9400.0
2008-08-21 10:50:00,22.92,22.92,22.88,22.9,3000.0,22.4627,22.4627,22.4235,22.4431,3000.0
2008-08-21 10:55:00,22.9,22.95,22.89,22.93,4300.0,22.4431,22.4921,22.4333,22.4725,4300.0
2008-08-21 11:00:00,22.94,23.0,22.94,23.0,2600.0,22.4823,22.5411,22.4823,22.5411,2600.0
2008-08-21 11:05:00,22.98,22.98,22.93,22.93,2100.0,22.5215,22.5215,22.4725,22.4725,2100.0
2008-08-21 11:10:00,22.94,22.97,22.92,22.97,1500.0,22.4823,22.5117,22.4627,22.5117,1500.0
2008-08-21 11:15:00,22.96,22.97,22.92,22.96,1700.0,22.5019,22.5117,22.4627,22.5019,1700.0
2008-08-21 11:20:00,22.97,23.0,22.97,22.99,2900.0,22.5117,22.5411,22.5117,22.5313,2900.0
2008-08-21 11:25:00,23.0,23.0,22.98,23.0,4900.0,22.5411,22.5411,22.5215,22.5411,4900.0
2008-08-21 11:30:00,23.0,23.01,22.96,22.97,3100.0,22.5411,22.5509,22.5019,22.5117,3100.0
2008-08-21 11:35:00,22.97,22.98,22.95,22.95,2200.0,22.5117,22.5215,22.4921,22.4921,2200.0
2008-08-21 11:40:00,22.95,23.02,22.95,22.99,7000.0,22.4921,22.5607,22.4921,22.5313,7000.0
2008-08-21 11:45:00,23.0,23.01,22.94,22.94,3600.0,22.5411,22.5509,22.4823,22.4823,3600.0
2008-08-21 11:50:00,22.94,22.99,22.94,22.98,3400.0,22.4823,22.5313,22.4823,22.5215,3400.0
2008-08-21 11:55:00,22.96,22.99,22.95,22.96,4000.0,22.5019,22.5313,22.4921,22.5019,4000.0
2008-08-21 12:00:00,22.97,23.02,22.94,22.94,11500.0,22.5117,22.5607,22.4823,22.4823,11500.0
2008-08-21 12:05:00,22.92,22.93,22.89,22.9,6100.0,22.4627,22.4725,22.4333,22.4431,6100.0
2008-08-21 12:10:00,22.89,22.9,22.87,22.88,6500.0,22.4333,22.4431,22.4137,22.4235,6500.0
2008-08-21 12:15:00,22.87,22.87,22.84,22.84,5400.0,22.4137,22.4137,22.3843,22.3843,5400.0
2008-08-21 12:20:00,22.84,22.84,22.78,22.78,5000.0,22.3843,22.3843,22.3255,22.3255,5000.0
2008-08-21 12:25:00,22.78,22.78,22.73,22.75,3900.0,22.3255,22.3255,22.2765,22.2961,3900.0
2008-08-21 12:30:00,22.75,22.75,22.74,22.74,900.0,22.2961,22.2961,22.2863,22.2863,900.0
2008-08-21 12:35:00,22.75,22.76,22.75,22.75,1800.0,22.2961,22.3059,22.2961,22.2961,1800.0
2008-08-21 12:40:00,22.74,22.76,22.74,22.76,2400.0,22.2863,22.3059,22.2863,22.3059,2400.0
2008-08-21 12:45:00,22.76,22.76,22.75,22.76,900.0,22.3059,22.3059,22.2961,22.3059,900.0
2008-08-21 12:50:00,22.76,22.78,22.74,22.78,2000.0,22.3059,22.3255,22.2863,22.3255,2000.0
2008-08-21 12:55:00,22.76,22.8,22.76,22.8,2200.0,22.3059,22.3451,22.3059,22.3451,2200.0
2008-08-21 13:00:00,22.81,22.91,22.8,22.91,3900.0,22.3549,22.4529,22.3451,22.4529,3900.0
2008-08-21 13:05:00,22.91,22.95,22.89,22.95,2400.0,22.4529,22.4921,22.4333,22.4921,2400.0
2008-08-21 13:10:00,22.98,23.03,22.95,23.02,5300.0,22.5215,22.5705,22.4921,22.5607,5300.0
2008-08-21 13:15:00,23.0,23.05,22.98,23.01,3700.0,22.5411,22.5901,22.5215,22.5509,3700.0
2008-08-21 13:20:00,23.01,23.02,22.95,22.95,2700.0,22.5509,22.5607,22.4921,22.4921,2700.0
2008-08-21 13:25:00,22.95,22.97,22.89,22.89,5500.0,22.4921,22.5117,22.4333,22.4333,5500.0
2008-08-21 13:30:00,22.89,22.9,22.87,22.87,2500.0,22.4333,22.4431,22.4137,22.4137,2500.0
2008-08-21 13:35:00,22.88,22.99,22.87,22.97,9300.0,22.4235,22.5313,22.4137,22.5117,9300.0
2008-08-21 13:40:00,22.97,22.97,22.92,22.92,6800.0,22.5117,22.5117,22.4627,22.4627,6800.0
2008-08-21 13:45:00,22.91,22.93,22.88,22.93,4700.0,22.4529,22.4725,22.4235,22.4725,4700.0
2008-08-21 13:50:00,22.92,22.93,22.85,22.86,14700.0,22.4627,22.4725,22.3941,22.4039,14700.0
2008-08-21 13:55:00,22.86,22.86,22.81,22.83,6600.0,22.4039,22.4039,22.3549,22.3745,6600.0
2008-08-21 14:00:00,22.83,22.86,22.8,22.86,4200.0,22.3745,22.4039,22.3451,22.4039,4200.0
2008-08-21 14:05:00,22.85,22.89,22.85,22.86,6600.0,22.3941,22.4333,22.3941,22.4039,6600.0
2008-08-21 14:10:00,22.86,22.92,22.85,22.92,54900.0,22.4039,22.4627,22.3941,22.4627,54900.0
2008-08-21 14:15:00,22.92,22.93,22.83,22.87,75000.0,22.4627,22.4725,22.3745,22.4137,75000.0
2008-08-21 14:20:00,22.88,22.9,22.85,22.9,16100.0,22.4235,22.4431,22.3941,22.4431,16100.0
2008-08-21 14:25:00,22.91,22.94,22.89,22.9,11100.0,22.4529,22.4823,22.4333,22.4431,11100.0
2008-08-21 14:30:00,22.92,23.02,22.92,23.01,9300.0,22.4627,22.5607,22.4627,22.5509,9300.0
2008-08-21 14:35:00,23.01,23.04,23.01,23.02,3400.0,22.5509,22.5803,22.5509,22.5607,3400.0
2008-08-21 14:40:00,23.02,23.06,23.0,23.06,18100.0,22.5607,22.5999,22.5411,22.5999,18100.0
2008-08-21 14:45:00,23.05,23.08,23.03,23.03,5100.0,22.5901,22.6195,22.5705,22.5705,5100.0
2008-08-21 14:50:00,23.04,23.13,23.04,23.1,3300.0,22.5803,22.6685,22.5803,22.6391,3300.0
2008-08-21 14:55:00,23.11,23.11,23.09,23.09,5800.0,22.6489,22.6489,22.6293,22.6293,5800.0
2008-08-21 15:00:00,23.09,23.1,23.09,23.1,5600.0,22.6293,22.6391,22.6293,22.6391,5600.0
2008-08-21 15:05:00,23.1,23.11,23.09,23.11,13600.0,22.6391,22.6489,22.6293,22.6489,13600.0
2008-08-21 15:10:00,23.1,23.12,23.1,23.12,7400.0,22.6391,22.6587,22.6391,22.6587,7400.0
2008-08-21 15:15:00,23.13,23.14,23.12,23.12,4400.0,22.6685,22.6783,22.6587,22.6587,4400.0
2008-08-21 15:20:00,23.12,23.13,23.1,23.11,12500.0,22.6587,22.6685,22.6391,22.6489,12500.0
2008-08-21 15:25:00,23.11,23.11,23.09,23.09,6500.0,22.6489,22.6489,22.6293,22.6293,6500.0
2008-08-21 15:30:00,23.1,23.18,23.09,23.17,22600.0,22.6391,22.7175,22.6293,22.7077,22600.0
2008-08-21 15:35:00,23.17,23.19,23.14,23.19,10600.0,22.7077,22.7273,22.6783,22.7273,10600.0
2008-08-21 15:40:00,23.19,23.3,23.19,23.25,24200.0,22.7273,22.8351,22.7273,22.7861,24200.0
2008-08-21 15:45:00,23.25,23.26,23.24,23.24,18900.0,22.7861,22.7959,22.7763,22.7763,18900.0
2008-08-21 15:50:00,23.25,23.28,23.22,23.23,29600.0,22.7861,22.8155,22.7567,22.7665,29600.0
2008-08-21 15:55:00,23.23,23.28,23.22,23.24,48800.0,22.7665,22.8155,22.7567,22.7763,48800.0
2008-08-22 09:30:00,23.5,23.56,23.42,23.42,4600.0,23.0311,23.0899,22.9527,22.9527,4600.0
2008-08-22 09:35:00,23.4,23.71,23.4,23.71,2000.0,22.9331,23.2369,22.9331,23.2369,2000.0
2008-08-22 09:40:00,23.66,23.84,23.65,23.73,3000.0,23.1879,23.3643,23.1781,23.2565,3000.0
2008-08-22 09:45:00,23.74,23.9,23.72,23.9,6800.0,23.2663,23.4232,23.2467,23.4232,6800.0
2008-08-22 09:50:00,23.89,23.95,23.77,23.77,5700.0,23.4134,23.4722,23.2957,23.2957,5700.0
2008-08-22 09:55:00,23.8,23.91,23.65,23.7,9700.0,23.3251,23.433,23.1781,23.2271,9700.0
2008-08-22 10:00:00,23.7,23.8,23.7,23.8,14700.0,23.2271,23.3251,23.2271,23.3251,14700.0
2008-08-22 10:05:00,23.75,23.97,23.75,23.93,4400.0,23.2761,23.4918,23.2761,23.4526,4400.0
2008-08-22 10:10:00,23.95,23.96,23.88,23.92,1800.0,23.4722,23.482,23.4035,23.4428,1800.0
2008-08-22 10:15:00,23.94,24.08,23.94,23.96,15300.0,23.4624,23.5996,23.4624,23.482,15300.0
2008-08-22 10:20:00,24.0,24.08,23.95,24.08,3400.0,23.5212,23.5996,23.4722,23.5996,3400.0
2008-08-22 10:25:00,24.03,24.07,24.03,24.05,900.0,23.5506,23.5898,23.5506,23.5702,900.0
2008-08-22 10:30:00,24.07,24.07,23.97,23.97,5500.0,23.5898,23.5898,23.4918,23.4918,5500.0
2008-08-22 10:35:00,23.97,23.97,23.92,23.94,1300.0,23.4918,23.4918,23.4428,23.4624,1300.0
2008-08-22 10:40:00,23.92,23.95,23.92,23.94,1300.0,23.4428,23.4722,23.4428,23.4624,1300.0
2008-08-22 10:45:00,23.94,23.94,23.89,23.9,2100.0,23.4624,23.4624,23.4134,23.4232,2100.0
2008-08-22 10:50:00,23.9,23.92,23.88,23.89,1100.0,23.4232,23.4428,23.4035,23.4134,1100.0
2008-08-22 10:55:00,23.87,23.92,23.87,23.9,800.0,23.3937,23.4428,23.3937,23.4232,800.0
2008-08-22 11:00:00,23.9,23.93,23.9,23.91,2500.0,23.4232,23.4526,23.4232,23.433,2500.0
2008-08-22 11:05:00,23.89,23.91,23.87,23.87,1000.0,23.4134,23.433,23.3937,23.3937,1000.0
2008-08-22 11:10:00,23.89,23.89,23.84,23.88,2400.0,23.4134,23.4134,23.3643,23.4035,2400.0
2008-08-22 11:15:00,23.86,23.87,23.84,23.84,2400.0,23.3839,23.3937,23.3643,23.3643,2400.0
2008-08-22 11:20:00,23.84,23.85,23.77,23.8,4700.0,23.3643,23.3741,23.2957,23.3251,4700.0
2008-08-22 11:25:00,23.78,23.79,23.73,23.73,3100.0,23.3055,23.3153,23.2565,23.2565,3100.0
2008-08-22 11:30:00,23.75,23.75,23.7,23.7,2100.0,23.2761,23.2761,23.2271,23.2271,2100.0
2008-08-22 11:35:00,23.72,23.73,23.55,23.55,7300.0,23.2467,23.2565,23.0801,23.0801,7300.0
2008-08-22 11:40:00,23.55,23.55,23.45,23.46,3800.0,23.0801,23.0801,22.9821,22.9919,3800.0
2008-08-22 11:45:00,23.46,23.47,23.4,23.42,4600.0,22.9919,23.0017,22.9331,22.9527,4600.0
2008-08-22 11:50:00,23.41,23.54,23.41,23.5,2700.0,22.9429,23.0703,22.9429,23.0311,2700.0
2008-08-22 11:55:00,23.48,23.53,23.47,23.51,2000.0,23.0115,23.0605,23.0017,23.0409,2000.0
2008-08-22 12:00:00,23.55,23.55,23.42,23.42,2300.0,23.0801,23.0801,22.9527,22.9527,2300.0
2008-08-22 12:05:00,23.41,23.42,23.37,23.38,1300.0,22.9429,22.9527,22.9037,22.9135,1300.0
2008-08-22 12:10:00,23.37,23.39,23.36,23.39,600.0,22.9037,22.9233,22.8939,22.9233,600.0
2008-08-22 12:15:00,23.38,23.45,23.38,23.44,1800.0,22.9135,22.9821,22.9135,22.9723,1800.0
2008-08-22 12:20:00,23.42,23.42,23.38,23.38,2600.0,22.9527,22.9527,22.9135,22.9135,2600.0
2008-08-22 12:25:00,23.39,23.43,23.37,23.37,1900.0,22.9233,22.9625,22.9037,22.9037,1900.0
2008-08-22 12:30:00,23.39,23.41,23.39,23.41,2000.0,22.9233,22.9429,22.9233,22.9429,2000.0
2008-08-22 12:35:00,23.41,23.42,23.38,23.38,1100.0,22.9429,22.9527,22.9135,22.9135,1100.0
2008-08-22 12:40:00,23.39,23.43,23.39,23.42,3500.0,22.9233,22.9625,22.9233,22.9527,3500.0
2008-08-22 12:45:00,23.41,23.41,23.39,23.4,1600.0,22.9429,22.9429,22.9233,22.9331,1600.0
2008-08-22 12:50:00,23.39,23.55,23.38,23.54,13400.0,22.9233,23.0801,22.9135,23.0703,13400.0
2008-08-22 12:55:00,23.55,23.6,23.54,23.56,2600.0,23.0801,23.1291,23.0703,23.0899,2600.0
2008-08-22 13:00:00,23.55,23.7,23.55,23.7,3900.0,23.0801,23.2271,23.0801,23.2271,3900.0
2008-08-22 13:05:00,23.68,23.71,23.67,23.68,2600.0,23.2075,23.2369,23.1977,23.2075,2600.0
2008-08-22 13:10:00,23.7,23.7,23.58,23.59,5500.0,23.2271,23.2271,23.1095,23.1193,5500.0
2008-08-22 13:15:00,23.59,23.59,23.5,23.5,4400.0,23.1193,23.1193,23.0311,23.0311,4400.0
2008-08-22 13:20:00,23.5,23.55,23.49,23.52,4100.0,23.0311,23.0801,23.0213,23.0507,4100.0
2008-08-22 13:25:00,23.53,23.58,23.48,23.48,3600.0,23.0605,23.1095,23.0115,23.0115,3600.0
2008-08-22 13:30:00,23.53,23.6,23.53,23.58,2200.0,23.0605,23.1291,23.0605,23.1095,2200.0
2008-08-22 13:35:00,23.56,23.58,23.55,23.58,900.0,23.0899,23.1095,23.0801,23.1095,900.0
2008-08-22 13:40:00,23.57,23.58,23.51,23.57,3700.0,23.0997,23.1095,23.0409,23.0997,3700.0
2008-08-22 13:45:00,23.53,23.61,23.53,23.61,1600.0,23.0605,23.1389,23.0605,23.1389,1600.0
2008-08-22 13:50:00,23.61,23.69,23.61,23.67,1800.0,23.1389,23.2173,23.1389,23.1977,1800.0
2008-08-22 13:55:00,23.68,23.7,23.67,23.7,2200.0,23.2075,23.2271,23.1977,23.2271,2200.0
2008-08-22 14:00:00,23.71,23.72,23.67,23.67,3200.0,23.2369,23.2467,23.1977,23.1977,3200.0
2008-08-22 14:05:00,23.68,23.68,23.61,23.61,3400.0,23.2075,23.2075,23.1389,23.1389,3400.0
2008-08-22 14:10:00,23.63,23.64,23.62,23.62,1700.0,23.1585,23.1683,23.1487,23.1487,1700.0
2008-08-22 14:15:00,23.62,23.73,23.62,23.72,4800.0,23.1487,23.2565,23.1487,23.2467,4800.0
2008-08-22 14:20:00,23.71,23.81,23.7,23.8,6600.0,23.2369,23.3349,23.2271,23.3251,6600.0
2008-08-22 14:25:00,23.82,23.82,23.76,23.77,2600.0,23.3447,23.3447,23.2859,23.2957,2600.0
2008-08-22 14:30:00,23.79,23.79,23.75,23.78,1900.0,23.3153,23.3153,23.2761,23.3055,1900.0
2008-08-22 14:35:00,23.76,23.78,23.75,23.76,2100.0,23.2859,23.3055,23.2761,23.2859,2100.0
2008-08-22 14:40:00,23.78,23.84,23.75,23.8,5600.0,23.3055,23.3643,23.2761,23.3251,5600.0
2008-08-22 14:45:00,23.77,23.78,23.65,23.66,3600.0,23.2957,23.3055,23.1781,23.1879,3600.0
2008-08-22 14:50:00,23.66,23.68,23.65,23.66,2000.0,23.1879,23.2075,23.1781,23.1879,2000.0
2008-08-22 14:55:00,23.67,23.69,23.65,23.67,2400.0,23.1977,23.2173,23.1781,23.1977,2400.0
2008-08-22 15:00:00,23.68,23.69,23.63,23.64,5300.0,23.2075,23.2173,23.1585,23.1683,5300.0
2008-08-22 15:05:00,23.65,23.68,23.63,23.68,3000.0,23.1781,23.2075,23.1585,23.2075,3000.0
2008-08-22 15:10:00,23.7,23.77,23.7,23.74,6100.0,23.2271,23.2957,23.2271,23.2663,6100.0
2008-08-22 15:15:00,23.74,23.79,23.74,23.77,4200.0,23.2663,23.3153,23.2663,23.2957,4200.0
2008-08-22 15:20:00,23.78,23.78,23.77,23.77,2300.0,23.3055,23.3055,23.2957,23.2957,2300.0
2008-08-22 15:25:00,23.77,23.77,23.71,23.71,6800.0,23.2957,23.2957,23.2369,23.2369,6800.0
2008-08-22 15:30:00,23.73,23.75,23.72,23.73,6300.0,23.2565,23.2761,23.2467,23.2565,6300.0
2008-08-22 15:35:00,23.74,23.81,23.74,23.76,13000.0,23.2663,23.3349,23.2663,23.2859,13000.0
2008-08-22 15:40:00,23.75,23.8,23.74,23.77,5800.0,23.2761,23.3251,23.2663,23.2957,5800.0
2008-08-22 15:45:00,23.75,23.75,23.71,23.71,10900.0,23.2761,23.2761,23.2369,23.2369,10900.0
2008-08-22 15:50:00,23.71,23.72,23.68,23.69,7600.0,23.2369,23.2467,23.2075,23.2173,7600.0
2008-08-22 15:55:00,23.7,23.7,23.52,23.59,49200.0,23.2271,23.2271,23.0507,23.1193,49200.0
2008-08-25 09:30:00,23.39,23.39,23.25,23.28,4100.0,22.9233,22.9233,22.7861,22.8155,4100.0
2008-08-25 09:35:00,23.19,23.23,22.96,23.11,2300.0,22.7273,22.7665,22.5019,22.6489,2300.0
2008-08-25 09:40:00,23.07,23.16,23.06,23.06,5200.0,22.6097,22.6979,22.5999,22.5999,5200.0
2008-08-25 09:45:00,22.99,23.0,22.85,22.87,4600.0,22.5313,22.5411,22.3941,22.4137,4600.0
2008-08-25 09:50:00,22.84,23.1,22.84,23.02,4800.0,22.3843,22.6391,22.3843,22.5607,4800.0
2008-08-25 09:55:00,23.03,23.04,22.99,22.99,2500.0,22.5705,22.5803,22.5313,22.5313,2500.0
2008-08-25 10:00:00,23.03,23.12,22.94,22.96,4400.0,22.5705,22.6587,22.4823,22.5019,4400.0
2008-08-25 10:05:00,22.97,23.02,22.96,22.98,2800.0,22.5117,22.5607,22.5019,22.5215,2800.0
2008-08-25 10:10:00,22.98,23.01,22.98,22.99,1500.0,22.5215,22.5509,22.5215,22.5313,1500.0
2008-08-25 10:15:00,22.99,23.14,22.98,23.09,5500.0,22.5313,22.6783,22.5215,22.6293,5500.0
2008-08-25 10:20:00,23.09,23.15,23.09,23.15,2500.0,22.6293,22.6881,22.6293,22.6881,2500.0
2008-08-25 10:25:00,23.14,23.14,23.1,23.13,1500.0,22.6783,22.6783,22.6391,22.6685,1500.0
2008-08-25 10:30:00,23.13,23.13,23.05,23.06,2100.0,22.6685,22.6685,22.5901,22.5999,2100.0
2008-08-25 10:35:00,23.1,23.12,23.08,23.09,900.0,22.6391,22.6587,22.6195,22.6293,900.0
2008-08-25 10:40:00,23.08,23.16,23.08,23.15,2300.0,22.6195,22.6979,22.6195,22.6881,2300.0
2008-08-25 10:45:00,23.16,23.16,23.0,23.0,3500.0,22.6979,22.6979,22.5411,22.5411,3500.0
2008-08-25 10:50:00,23.02,23.05,22.93,22.93,3500.0,22.5607,22.5901,22.4725,22.4725,3500.0
2008-08-25 10:55:00,22.95,22.98,22.89,22.98,1500.0,22.4921,22.5215,22.4333,22.5215,1500.0
2008-08-25 11:00:00,22.96,22.96,22.91,22.91,4400.0,22.5019,22.5019,22.4529,22.4529,4400.0
2008-08-25 11:05:00,22.92,22.97,22.91,22.94,2600.0,22.4627,22.5117,22.4529,22.4823,2600.0
2008-08-25 11:10:00,22.92,22.94,22.87,22.87,3000.0,22.4627,22.4823,22.4137,22.4137,3000.0
2008-08-25 11:15:00,22.87,22.92,22.86,22.9,4000.0,22.4137,22.4627,22.4039,22.4431,4000.0
2008-08-25 11:20:00,22.91,22.92,22.88,22.89,1600.0,22.4529,22.4627,22.4235,22.4333,1600.0
2008-08-25 11:25:00,22.9,22.92,22.89,22.9,2800.0,22.4431,22.4627,22.4333,22.4431,2800.0
2008-08-25 11:30:00,22.89,22.9,22.86,22.9,4600.0,22.4333,22.4431,22.4039,22.4431,4600.0
2008-08-25 11:35:00,22.9,22.9,22.89,22.9,1200.0,22.4431,22.4431,22.4333,22.4431,1200.0
2008-08-25 11:40:00,22.89,22.9,22.89,22.89,1000.0,22.4333,22.4431,22.4333,22.4333,1000.0
2008-08-25 11:45:00,22.9,22.9,22.89,22.9,3400.0,22.4431,22.4431,22.4333,22.4431,3400.0
2008-08-25 11:50:00,22.9,22.9,22.88,22.89,1800.0,22.4431,22.4431,22.4235,22.4333,1800.0
2008-08-25 11:55:00,22.89,22.89,22.79,22.84,8100.0,22.4333,22.4333,22.3353,22.3843,8100.0
2008-08-25 12:00:00,22.84,22.86,22.82,22.86,5500.0,22.3843,22.4039,22.3647,22.4039,5500.0
2008-08-25 12:05:00,22.86,22.9,22.83,22.87,5300.0,22.4039,22.4431,22.3745,22.4137,5300.0
2008-08-25 12:10:00,22.88,22.9,22.88,22.88,700.0,22.4235,22.4431,22.4235,22.4235,700.0
2008-08-25 12:15:00,22.88,22.9,22.83,22.89,6100.0,22.4235,22.4431,22.3745,22.4333,6100.0
2008-08-25 12:20:00,22.88,22.89,22.88,22.88,700.0,22.4235,22.4333,22.4235,22.4235,700.0
2008-08-25 12:25:00,22.87,22.88,22.84,22.86,4200.0,22.4137,22.4235,22.3843,22.4039,4200.0
2008-08-25 12:30:00,22.87,22.88,22.84,22.88,1200.0,22.4137,22.4235,22.3843,22.4235,1200.0
2008-08-25 12:35:00,22.88,22.9,22.87,22.88,1900.0,22.4235,22.4431,22.4137,22.4235,1900.0
2008-08-25 12:40:00,22.89,22.9,22.87,22.88,1700.0,22.4333,22.4431,22.4137,22.4235,1700.0
2008-08-25 12:45:00,22.88,22.9,22.84,22.87,4300.0,22.4235,22.4431,22.3843,22.4137,4300.0
2008-08-25 12:50:00,22.87,22.9,22.83,22.88,4200.0,22.4137,22.4431,22.3745,22.4235,4200.0
2008-08-25 12:55:00,22.86,22.91,22.86,22.88,2600.0,22.4039,22.4529,22.4039,22.4235,2600.0
2008-08-25 13:00:00,22.9,22.96,22.9,22.91,1300.0,22.4431,22.5019,22.4431,22.4529,1300.0
2008-08-25 13:05:00,22.91,22.91,22.9,22.91,1000.0,22.4529,22.4529,22.4431,22.4529,1000.0
2008-08-25 13:10:00,22.9,22.91,22.87,22.89,1000.0,22.4431,22.4529,22.4137,22.4333,1000.0
2008-08-25 13:15:00,22.89,22.89,22.86,22.86,1600.0,22.4333,22.4333,22.4039,22.4039,1600.0
2008-08-25 13:20:00,22.86,22.91,22.86,22.91,1900.0,22.4039,22.4529,22.4039,22.4529,1900.0
2008-08-25 13:25:00,22.91,22.96,22.91,22.91,1800.0,22.4529,22.5019,22.4529,22.4529,1800.0
2008-08-25 13:30:00,22.91,22.91,22.9,22.9,1800.0,22.4529,22.4529,22.4431,22.4431,1800.0
2008-08-25 13:35:00,22.89,22.9,22.87,22.87,900.0,22.4333,22.4431,22.4137,22.4137,900.0
2008-08-25 13:40:00,22.88,22.91,22.88,22.9,800.0,22.4235,22.4529,22.4235,22.4431,800.0
2008-08-25 13:45:00,22.88,22.89,22.85,22.88,2400.0,22.4235,22.4333,22.3941,22.4235,2400.0
2008-08-25 13:50:00,22.87,22.89,22.84,22.89,2100.0,22.4137,22.4333,22.3843,22.4333,2100.0
2008-08-25 13:55:00,22.89,22.9,22.85,22.85,1600.0,22.4333,22.4431,22.3941,22.3941,1600.0
2008-08-25 14:00:00,22.86,22.86,22.84,22.85,2000.0,22.4039,22.4039,22.3843,22.3941,2000.0
2008-08-25 14:05:00,22.84,22.9,22.83,22.89,2600.0,22.3843,22.4431,22.3745,22.4333,2600.0
2008-08-25 14:10:00,22.87,22.88,22.86,22.87,1200.0,22.4137,22.4235,22.4039,22.4137,1200.0
2008-08-25 14:15:00,22.87,22.87,22.86,22.87,600.0,22.4137,22.4137,22.4039,22.4137,600.0
2008-08-25 14:20:00,22.86,22.87,22.86,22.87,2300.0,22.4039,22.4137,22.4039,22.4137,2300.0
2008-08-25 14:25:00,22.87,22.87,22.86,22.86,1200.0,22.4137,22.4137,22.4039,22.4039,1200.0
2008-08-25 14:30:00,22.86,22.86,22.84,22.84,4100.0,22.4039,22.4039,22.3843,22.3843,4100.0
2008-08-25 14:35:00,22.84,22.84,22.83,22.84,2000.0,22.3843,22.3843,22.3745,22.3843,2000.0
2008-08-25 14:40:00,22.83,22.86,22.83,22.86,1400.0,22.3745,22.4039,22.3745,22.4039,1400.0
2008-08-25 14:45:00,22.9,22.94,22.9,22.93,4400.0,22.4431,22.4823,22.4431,22.4725,4400.0
2008-08-25 14:50:00,22.92,22.92,22.89,22.89,2900.0,22.4627,22.4627,22.4333,22.4333,2900.0
2008-08-25 14:55:00,22.87,22.87,22.83,22.83,1900.0,22.4137,22.4137,22.3745,22.3745,1900.0
2008-08-25 15:00:00,22.84,22.84,22.84,22.84,2400.0,22.3843,22.3843,22.3843,22.3843,2400.0
2008-08-25 15:05:00,22.84,22.84,22.81,22.83,4800.0,22.3843,22.3843,22.3549,22.3745,4800.0
2008-08-25 15:10:00,22.85,22.85,22.83,22.83,2700.0,22.3941,22.3941,22.3745,22.3745,2700.0
2008-08-25 15:15:00,22.84,22.9,22.84,22.88,4600.0,22.3843,22.4431,22.3843,22.4235,4600.0
2008-08-25 15:20:00,22.9,22.9,22.88,22.89,2000.0,22.4431,22.4431,22.4235,22.4333,2000.0
2008-08-25 15:25:00,22.9,22.9,22.88,22.89,1800.0,22.4431,22.4431,22.4235,22.4333,1800.0
2008-08-25 15:30:00,22.89,22.89,22.82,22.83,6700.0,22.4333,22.4333,22.3647,22.3745,6700.0
2008-08-25 15:35:00,22.83,22.85,22.83,22.84,3700.0,22.3745,22.3941,22.3745,22.3843,3700.0
2008-08-25 15:40:00,22.83,22.86,22.81,22.84,10000.0,22.3745,22.4039,22.3549,22.3843,10000.0
2008-08-25 15:45:00,22.84,22.9,22.84,22.87,7100.0,22.3843,22.4431,22.3843,22.4137,7100.0
2008-08-25 15:50:00,22.87,22.89,22.85,22.87,8800.0,22.4137,22.4333,22.3941,22.4137,8800.0
2008-08-25 15:55:00,22.86,22.87,22.83,22.86,14900.0,22.4039,22.4137,22.3745,22.4039,14900.0
2008-08-26 09:30:00,22.82,22.9,22.69,22.69,2300.0,22.3647,22.4431,22.2373,22.2373,2300.0
2008-08-26 09:35:00,22.61,22.78,22.6,22.72,5200.0,22.1589,22.3255,22.1491,22.2667,5200.0
2008-08-26 09:40:00,22.66,22.74,22.55,22.73,2400.0,22.2079,22.2863,22.1001,22.2765,2400.0
2008-08-26 09:45:00,22.73,22.76,22.55,22.63,5300.0,22.2765,22.3059,22.1001,22.1785,5300.0
2008-08-26 09:50:00,22.66,22.69,22.65,22.65,2400.0,22.2079,22.2373,22.1981,22.1981,2400.0
2008-08-26 09:55:00,22.65,22.65,22.59,22.61,3100.0,22.1981,22.1981,22.1393,22.1589,3100.0
2008-08-26 10:00:00,22.61,22.66,22.58,22.58,10900.0,22.1589,22.2079,22.1295,22.1295,10900.0
2008-08-26 10:05:00,22.58,22.59,22.46,22.47,8700.0,22.1295,22.1393,22.0119,22.0217,8700.0
2008-08-26 10:10:00,22.49,22.52,22.46,22.51,8900.0,22.0413,22.0707,22.0119,22.0609,8900.0
2008-08-26 10:15:00,22.51,22.51,22.45,22.45,15400.0,22.0609,22.0609,22.0021,22.0021,15400.0
2008-08-26 10:20:00,22.46,22.51,22.46,22.48,4800.0,22.0119,22.0609,22.0119,22.0315,4800.0
2008-08-26 10:25:00,22.48,22.52,22.48,22.52,4700.0,22.0315,22.0707,22.0315,22.0707,4700.0
2008-08-26 10:30:00,22.52,22.68,22.51,22.68,12700.0,22.0707,22.2275,22.0609,22.2275,12700.0
2008-08-26 10:35:00,22.69,22.69,22.63,22.68,3500.0,22.2373,22.2373,22.1785,22.2275,3500.0
2008-08-26 10:40:00,22.67,22.7,22.67,22.69,1300.0,22.2177,22.2471,22.2177,22.2373,1300.0
2008-08-26 10:45:00,22.7,22.72,22.66,22.68,3400.0,22.2471,22.2667,22.2079,22.2275,3400.0
2008-08-26 10:50:00,22.7,22.71,22.68,22.71,1000.0,22.2471,22.2569,22.2275,22.2569,1000.0
2008-08-26 10:55:00,22.71,22.77,22.71,22.75,9100.0,22.2569,22.3157,22.2569,22.2961,9100.0
2008-08-26 11:00:00,22.76,22.78,22.74,22.75,6500.0,22.3059,22.3255,22.2863,22.2961,6500.0
2008-08-26 11:05:00,22.75,22.75,22.72,22.74,11700.0,22.2961,22.2961,22.2667,22.2863,11700.0
2008-08-26 11:10:00,22.75,22.76,22.73,22.75,9000.0,22.2961,22.3059,22.2765,22.2961,9000.0
2008-08-26 11:15:00,22.75,22.76,22.73,22.75,5500.0,22.2961,22.3059,22.2765,22.2961,5500.0
2008-08-26 11:20:00,22.75,22.76,22.73,22.73,3200.0,22.2961,22.3059,22.2765,22.2765,3200.0
2008-08-26 11:25:00,22.73,22.75,22.71,22.73,4100.0,22.2765,22.2961,22.2569,22.2765,4100.0
2008-08-26 11:30:00,22.72,22.73,22.66,22.7,3900.0,22.2667,22.2765,22.2079,22.2471,3900.0
2008-08-26 11:35:00,22.67,22.71,22.66,22.7,2100.0,22.2177,22.2569,22.2079,22.2471,2100.0
2008-08-26 11:40:00,22.69,22.74,22.69,22.74,900.0,22.2373,22.2863,22.2373,22.2863,900.0
2008-08-26 11:45:00,22.73,22.75,22.71,22.71,4700.0,22.2765,22.2961,22.2569,22.2569,4700.0
2008-08-26 11:50:00,22.73,22.75,22.72,22.75,1900.0,22.2765,22.2961,22.2667,22.2961,1900.0
2008-08-26 11:55:00,22.75,22.75,22.71,22.71,1400.0,22.2961,22.2961,22.2569,22.2569,1400.0
2008-08-26 12:00:00,22.72,22.75,22.7,22.72,2400.0,22.2667,22.2961,22.2471,22.2667,2400.0
2008-08-26 12:05:00,22.73,22.74,22.72,22.72,600.0,22.2765,22.2863,22.2667,22.2667,600.0
2008-08-26 12:10:00,22.72,22.73,22.68,22.68,1400.0,22.2667,22.2765,22.2275,22.2275,1400.0
2008-08-26 12:15:00,22.69,22.74,22.69,22.71,1800.0,22.2373,22.2863,22.2373,22.2569,1800.0
2008-08-26 12:20:00,22.72,22.74,22.7,22.71,6500.0,22.2667,22.2863,22.2471,22.2569,6500.0
2008-08-26 12:25:00,22.72,22.73,22.68,22.68,6100.0,22.2667,22.2765,22.2275,22.2275,6100.0
2008-08-26 12:30:00,22.69,22.7,22.68,22.68,800.0,22.2373,22.2471,22.2275,22.2275,800.0
2008-08-26 12:35:00,22.68,22.73,22.67,22.72,4400.0,22.2275,22.2765,22.2177,22.2667,4400.0
2008-08-26 12:40:00,22.71,22.75,22.69,22.75,2100.0,22.2569,22.2961,22.2373,22.2961,2100.0
2008-08-26 12:45:00,22.75,22.79,22.72,22.72,3900.0,22.2961,22.3353,22.2667,22.2667,3900.0
2008-08-26 12:50:00,22.71,22.72,22.69,22.69,500.0,22.2569,22.2667,22.2373,22.2373,500.0
2008-08-26 12:55:00,22.67,22.72,22.67,22.71,2000.0,22.2177,22.2667,22.2177,22.2569,2000.0
2008-08-26 13:00:00,22.69,22.7,22.67,22.7,600.0,22.2373,22.2471,22.2177,22.2471,600.0
2008-08-26 13:05:00,22.71,22.72,22.68,22.69,1400.0,22.2569,22.2667,22.2275,22.2373,1400.0
2008-08-26 13:10:00,22.7,22.72,22.69,22.7,3400.0,22.2471,22.2667,22.2373,22.2471,3400.0
2008-08-26 13:15:00,22.71,22.71,22.66,22.67,3400.0,22.2569,22.2569,22.2079,22.2177,3400.0
2008-08-26 13:20:00,22.7,22.7,22.67,22.68,2200.0,22.2471,22.2471,22.2177,22.2275,2200.0
2008-08-26 13:25:00,22.67,22.69,22.66,22.69,3800.0,22.2177,22.2373,22.2079,22.2373,3800.0
2008-08-26 13:30:00,22.66,22.66,22.6,22.63,15500.0,22.2079,22.2079,22.1491,22.1785,15500.0
2008-08-26 13:35:00,22.65,22.66,22.64,22.65,900.0,22.1981,22.2079,22.1883,22.1981,900.0
2008-08-26 13:40:00,22.65,22.66,22.62,22.64,1800.0,22.1981,22.2079,22.1687,22.1883,1800.0
2008-08-26 13:45:00,22.63,22.65,22.6,22.65,3200.0,22.1785,22.1981,22.1491,22.1981,3200.0
2008-08-26 13:50:00,22.65,22.71,22.6,22.65,12800.0,22.1981,22.2569,22.1491,22.1981,12800.0
2008-08-26 13:55:00,22.69,22.7,22.62,22.62,3200.0,22.2373,22.2471,22.1687,22.1687,3200.0
2008-08-26 14:00:00,22.63,22.65,22.59,22.61,9000.0,22.1785,22.1981,22.1393,22.1589,9000.0
2008-08-26 14:05:00,22.62,22.68,22.6,22.64,12100.0,22.1687,22.2275,22.1491,22.1883,12100.0
2008-08-26 14:10:00,22.64,22.71,22.63,22.68,8300.0,22.1883,22.2569,22.1785,22.2275,8300.0
2008-08-26 14:15:00,22.69,22.7,22.63,22.65,12600.0,22.2373,22.2471,22.1785,22.1981,12600.0
2008-08-26 14:20:00,22.63,22.65,22.61,22.61,3300.0,22.1785,22.1981,22.1589,22.1589,3300.0
2008-08-26 14:25:00,22.6,22.63,22.57,22.59,5700.0,22.1491,22.1785,22.1197,22.1393,5700.0
2008-08-26 14:30:00,22.58,22.61,22.57,22.6,12400.0,22.1295,22.1589,22.1197,22.1491,12400.0
2008-08-26 14:35:00,22.58,22.63,22.56,22.63,3100.0,22.1295,22.1785,22.1099,22.1785,3100.0
2008-08-26 14:40:00,22.64,22.64,22.58,22.59,2700.0,22.1883,22.1883,22.1295,22.1393,2700.0
2008-08-26 14:45:00,22.57,22.62,22.57,22.6,2400.0,22.1197,22.1687,22.1197,22.1491,2400.0
2008-08-26 14:50:00,22.59,22.66,22.59,22.62,9300.0,22.1393,22.2079,22.1393,22.1687,9300.0
2008-08-26 14:55:00,22.62,22.63,22.56,22.61,10100.0,22.1687,22.1785,22.1099,22.1589,10100.0
2008-08-26 15:00:00,22.62,22.63,22.58,22.58,5200.0,22.1687,22.1785,22.1295,22.1295,5200.0
2008-08-26 15:05:00,22.58,22.61,22.56,22.61,8900.0,22.1295,22.1589,22.1099,22.1589,8900.0
2008-08-26 15:10:00,22.61,22.69,22.58,22.68,4400.0,22.1589,22.2373,22.1295,22.2275,4400.0
2008-08-26 15:15:00,22.68,22.71,22.67,22.71,2600.0,22.2275,22.2569,22.2177,22.2569,2600.0
2008-08-26 15:20:00,22.72,22.72,22.7,22.7,3500.0,22.2667,22.2667,22.2471,22.2471,3500.0
2008-08-26 15:25:00,22.7,22.72,22.68,22.72,6100.0,22.2471,22.2667,22.2275,22.2667,6100.0
2008-08-26 15:30:00,22.71,22.72,22.69,22.7,7000.0,22.2569,22.2667,22.2373,22.2471,7000.0
2008-08-26 15:35:00,22.69,22.75,22.68,22.69,10700.0,22.2373,22.2961,22.2275,22.2373,10700.0
2008-08-26 15:40:00,22.7,22.75,22.66,22.66,10100.0,22.2471,22.2961,22.2079,22.2079,10100.0
2008-08-26 15:45:00,22.67,22.71,22.66,22.71,8300.0,22.2177,22.2569,22.2079,22.2569,8300.0
2008-08-26 15:50:00,22.71,22.75,22.7,22.72,12900.0,22.2569,22.2961,22.2471,22.2667,12900.0
2008-08-26 15:55:00,22.71,22.78,22.7,22.73,24200.0,22.2569,22.3255,22.2471,22.2765,24200.0
2008-08-27 09:30:00,22.71,22.83,22.71,22.83,2600.0,22.2569,22.3745,22.2569,22.3745,2600.0
2008-08-27 09:35:00,22.85,22.97,22.79,22.94,1200.0,22.3941,22.5117,22.3353,22.4823,1200.0
2008-08-27 09:40:00,22.91,22.93,22.83,22.91,1200.0,22.4529,22.4725,22.3745,22.4529,1200.0
2008-08-27 09:45:00,22.88,22.92,22.87,22.91,1900.0,22.4235,22.4627,22.4137,22.4529,1900.0
2008-08-27 09:50:00,22.91,22.91,22.81,22.82,4500.0,22.4529,22.4529,22.3549,22.3647,4500.0
2008-08-27 09:55:00,22.82,22.85,22.76,22.85,3500.0,22.3647,22.3941,22.3059,22.3941,3500.0
2008-08-27 10:00:00,22.85,22.98,22.85,22.94,4400.0,22.3941,22.5215,22.3941,22.4823,4400.0
2008-08-27 10:05:00,22.95,23.05,22.95,23.05,3700.0,22.4921,22.5901,22.4921,22.5901,3700.0
2008-08-27 10:10:00,23.01,23.05,23.01,23.01,1200.0,22.5509,22.5901,22.5509,22.5509,1200.0
2008-08-27 10:15:00,23.03,23.07,23.03,23.07,2400.0,22.5705,22.6097,22.5705,22.6097,2400.0
2008-08-27 10:20:00,23.07,23.2,23.07,23.18,10500.0,22.6097,22.7371,22.6097,22.7175,10500.0
2008-08-27 10:25:00,23.19,23.19,23.15,23.16,1700.0,22.7273,22.7273,22.6881,22.6979,1700.0
2008-08-27 10:30:00,23.2,23.22,23.15,23.15,7200.0,22.7371,22.7567,22.6881,22.6881,7200.0
2008-08-27 10:35:00,23.14,23.17,23.11,23.16,4200.0,22.6783,22.7077,22.6489,22.6979,4200.0
2008-08-27 10:40:00,23.15,23.15,23.11,23.11,6300.0,22.6881,22.6881,22.6489,22.6489,6300.0
2008-08-27 10:45:00,23.11,23.13,23.09,23.11,3300.0,22.6489,22.6685,22.6293,22.6489,3300.0
2008-08-27 10:50:00,23.11,23.11,23.05,23.05,800.0,22.6489,22.6489,22.5901,22.5901,800.0
2008-08-27 10:55:00,23.05,23.05,23.0,23.0,1800.0,22.5901,22.5901,22.5411,22.5411,1800.0
2008-08-27 11:00:00,23.0,23.02,22.99,23.02,2300.0,22.5411,22.5607,22.5313,22.5607,2300.0
2008-08-27 11:05:00,23.02,23.02,22.99,23.0,1900.0,22.5607,22.5607,22.5313,22.5411,1900.0
2008-08-27 11:10:00,23.01,23.02,22.99,22.99,1600.0,22.5509,22.5607,22.5313,22.5313,1600.0
2008-08-27 11:15:00,22.99,23.0,22.98,22.99,3500.0,22.5313,22.5411,22.5215,22.5313,3500.0
2008-08-27 11:20:00,23.0,23.0,22.99,23.0,3900.0,22.5411,22.5411,22.5313,22.5411,3900.0
2008-08-27 11:25:00,22.99,23.02,22.99,23.0,2600.0,22.5313,22.5607,22.5313,22.5411,2600.0
2008-08-27 11:30:00,22.99,22.99,22.97,22.97,700.0,22.5313,22.5313,22.5117,22.5117,700.0
2008-08-27 11:35:00,23.0,23.01,22.98,23.0,3500.0,22.5411,22.5509,22.5215,22.5411,3500.0
2008-08-27 11:40:00,23.01,23.01,22.99,22.99,700.0,22.5509,22.5509,22.5313,22.5313,700.0
2008-08-27 11:45:00,22.98,23.01,22.97,22.98,900.0,22.5215,22.5509,22.5117,22.5215,900.0
2008-08-27 11:50:00,22.98,23.0,22.98,23.0,300.0,22.5215,22.5411,22.5215,22.5411,300.0
2008-08-27 11:55:00,22.99,23.01,22.97,23.0,2600.0,22.5313,22.5509,22.5117,22.5411,2600.0
2008-08-27 12:00:00,23.01,23.02,22.99,23.0,5100.0,22.5509,22.5607,22.5313,22.5411,5100.0
2008-08-27 12:05:00,23.02,23.02,23.0,23.01,2200.0,22.5607,22.5607,22.5411,22.5509,2200.0
2008-08-27 12:10:00,23.01,23.04,23.0,23.04,1700.0,22.5509,22.5803,22.5411,22.5803,1700.0
2008-08-27 12:15:00,23.04,23.07,22.99,23.0,13400.0,22.5803,22.6097,22.5313,22.5411,13400.0
2008-08-27 12:20:00,23.04,23.07,23.0,23.02,6900.0,22.5803,22.6097,22.5411,22.5607,6900.0
2008-08-27 12:25:00,23.02,23.07,23.02,23.05,4600.0,22.5607,22.6097,22.5607,22.5901,4600.0
2008-08-27 12:30:00,23.05,23.05,23.01,23.03,2900.0,22.5901,22.5901,22.5509,22.5705,2900.0
2008-08-27 12:35:00,23.04,23.04,23.01,23.01,2200.0,22.5803,22.5803,22.5509,22.5509,2200.0
2008-08-27 12:40:00,23.01,23.01,22.98,23.0,5400.0,22.5509,22.5509,22.5215,22.5411,5400.0
2008-08-27 12:45:00,22.99,23.03,22.99,22.99,5500.0,22.5313,22.5705,22.5313,22.5313,5500.0
2008-08-27 12:50:00,23.0,23.02,22.99,23.01,4000.0,22.5411,22.5607,22.5313,22.5509,4000.0
2008-08-27 12:55:00,23.01,23.02,22.98,23.0,8200.0,22.5509,22.5607,22.5215,22.5411,8200.0
2008-08-27 13:00:00,23.0,23.0,22.98,22.99,2100.0,22.5411,22.5411,22.5215,22.5313,2100.0
2008-08-27 13:05:00,22.99,23.0,22.98,23.0,8200.0,22.5313,22.5411,22.5215,22.5411,8200.0
2008-08-27 13:10:00,23.01,23.01,22.99,22.99,1400.0,22.5509,22.5509,22.5313,22.5313,1400.0
2008-08-27 13:15:00,23.0,23.0,22.97,22.97,2100.0,22.5411,22.5411,22.5117,22.5117,2100.0
2008-08-27 13:20:00,22.97,23.0,22.95,22.95,7000.0,22.5117,22.5411,22.4921,22.4921,7000.0
2008-08-27 13:25:00,22.97,22.97,22.93,22.93,10400.0,22.5117,22.5117,22.4725,22.4725,10400.0
2008-08-27 13:30:00,22.94,22.97,22.94,22.97,3900.0,22.4823,22.5117,22.4823,22.5117,3900.0
2008-08-27 13:35:00,22.97,22.99,22.97,22.99,2400.0,22.5117,22.5313,22.5117,22.5313,2400.0
2008-08-27 13:40:00,22.99,23.0,22.99,23.0,3200.0,22.5313,22.5411,22.5313,22.5411,3200.0
2008-08-27 13:45:00,22.99,23.0,22.97,22.98,2100.0,22.5313,22.5411,22.5117,22.5215,2100.0
2008-08-27 13:50:00,22.98,22.98,22.95,22.97,1300.0,22.5215,22.5215,22.4921,22.5117,1300.0
2008-08-27 13:55:00,22.97,22.99,22.97,22.97,1200.0,22.5117,22.5313,22.5117,22.5117,1200.0
2008-08-27 14:00:00,22.97,22.97,22.89,22.94,4600.0,22.5117,22.5117,22.4333,22.4823,4600.0
2008-08-27 14:05:00,22.95,22.99,22.94,22.97,1800.0,22.4921,22.5313,22.4823,22.5117,1800.0
2008-08-27 14:10:00,22.97,22.99,22.96,22.98,5000.0,22.5117,22.5313,22.5019,22.5215,5000.0
2008-08-27 14:15:00,22.97,22.99,22.97,22.99,1200.0,22.5117,22.5313,22.5117,22.5313,1200.0
2008-08-27 14:20:00,23.0,23.0,22.98,22.98,2400.0,22.5411,22.5411,22.5215,22.5215,2400.0
2008-08-27 14:25:00,22.99,23.0,22.98,22.98,3000.0,22.5313,22.5411,22.5215,22.5215,3000.0
2008-08-27 14:30:00,22.98,23.0,22.97,22.99,4900.0,22.5215,22.5411,22.5117,22.5313,4900.0
2008-08-27 14:35:00,23.0,23.0,22.98,23.0,2300.0,22.5411,22.5411,22.5215,22.5411,2300.0
2008-08-27 14:40:00,23.0,23.02,23.0,23.02,7700.0,22.5411,22.5607,22.5411,22.5607,7700.0
2008-08-27 14:45:00,23.02,23.03,23.0,23.0,5700.0,22.5607,22.5705,22.5411,22.5411,5700.0
2008-08-27 14:50:00,23.0,23.01,22.97,22.98,2200.0,22.5411,22.5509,22.5117,22.5215,2200.0
2008-08-27 14:55:00,22.97,22.98,22.93,22.96,5300.0,22.5117,22.5215,22.4725,22.5019,5300.0
2008-08-27 15:00:00,22.97,22.98,22.95,22.96,2900.0,22.5117,22.5215,22.4921,22.5019,2900.0
2008-08-27 15:05:00,22.96,22.97,22.92,22.97,25200.0,22.5019,22.5117,22.4627,22.5117,25200.0
2008-08-27 15:10:00,22.97,22.97,22.94,22.94,6300.0,22.5117,22.5117,22.4823,22.4823,6300.0
2008-08-27 15:15:00,22.94,22.94,22.87,22.91,10900.0,22.4823,22.4823,22.4137,22.4529,10900.0
2008-08-27 15:20:00,22.92,22.98,22.89,22.96,8600.0,22.4627,22.5215,22.4333,22.5019,8600.0
2008-08-27 15:25:00,22.97,22.97,22.92,22.95,8300.0,22.5117,22.5117,22.4627,22.4921,8300.0
2008-08-27 15:30:00,22.95,22.97,22.91,22.96,12000.0,22.4921,22.5117,22.4529,22.5019,12000.0
2008-08-27 15:35:00,22.96,22.97,22.95,22.96,7400.0,22.5019,22.5117,22.4921,22.5019,7400.0
2008-08-27 15:40:00,22.97,22.98,22.96,22.97,6700.0,22.5117,22.5215,22.5019,22.5117,6700.0
2008-08-27 15:45:00,22.97,22.98,22.91,22.96,13100.0,22.5117,22.5215,22.4529,22.5019,13100.0
2008-08-27 15:50:00,22.96,23.0,22.95,22.99,17800.0,22.5019,22.5411,22.4921,22.5313,17800.0
2008-08-27 15:55:00,23.0,23.0,22.96,22.96,15700.0,22.5411,22.5411,22.5019,22.5019,15700.0
2008-08-28 09:30:00,22.88,23.21,22.88,23.21,4100.0,22.4235,22.7469,22.4235,22.7469,4100.0
2008-08-28 09:35:00,23.21,23.28,23.15,23.22,1900.0,22.7469,22.8155,22.6881,22.7567,1900.0
2008-08-28 09:40:00,23.21,23.3,23.2,23.23,10100.0,22.7469,22.8351,22.7371,22.7665,10100.0
2008-08-28 09:45:00,23.25,23.26,23.2,23.2,2200.0,22.7861,22.7959,22.7371,22.7371,2200.0
2008-08-28 09:50:00,23.21,23.21,22.98,23.0,15700.0,22.7469,22.7469,22.5215,22.5411,15700.0
2008-08-28 09:55:00,23.01,23.08,23.01,23.06,5100.0,22.5509,22.6195,22.5509,22.5999,5100.0
2008-08-28 10:00:00,23.06,23.2,23.06,23.11,7200.0,22.5999,22.7371,22.5999,22.6489,7200.0
2008-08-28 10:05:00,23.1,23.11,23.07,23.08,2400.0,22.6391,22.6489,22.6097,22.6195,2400.0
2008-08-28 10:10:00,23.05,23.12,23.05,23.12,1200.0,22.5901,22.6587,22.5901,22.6587,1200.0
2008-08-28 10:15:00,23.12,23.12,23.11,23.11,1700.0,22.6587,22.6587,22.6489,22.6489,1700.0
2008-08-28 10:20:00,23.11,23.11,23.06,23.09,4000.0,22.6489,22.6489,22.5999,22.6293,4000.0
2008-08-28 10:25:00,23.1,23.11,23.09,23.11,1100.0,22.6391,22.6489,22.6293,22.6489,1100.0
2008-08-28 10:30:00,23.11,23.12,23.06,23.08,1900.0,22.6489,22.6587,22.5999,22.6195,1900.0
2008-08-28 10:35:00,23.09,23.13,23.08,23.09,5800.0,22.6293,22.6685,22.6195,22.6293,5800.0
2008-08-28 10:40:00,23.09,23.19,23.07,23.15,10600.0,22.6293,22.7273,22.6097,22.6881,10600.0
2008-08-28 10:45:00,23.17,23.24,23.15,23.16,5000.0,22.7077,22.7763,22.6881,22.6979,5000.0
2008-08-28 10:50:00,23.15,23.2,23.13,23.16,4700.0,22.6881,22.7371,22.6685,22.6979,4700.0
2008-08-28 10:55:00,23.17,23.17,23.08,23.11,30800.0,22.7077,22.7077,22.6195,22.6489,30800.0
2008-08-28 11:00:00,23.1,23.12,23.09,23.11,2700.0,22.6391,22.6587,22.6293,22.6489,2700.0
2008-08-28 11:05:00,23.12,23.15,23.12,23.14,2900.0,22.6587,22.6881,22.6587,22.6783,2900.0
2008-08-28 11:10:00,23.14,23.15,23.12,23.13,2400.0,22.6783,22.6881,22.6587,22.6685,2400.0
2008-08-28 11:15:00,23.13,23.15,23.11,23.12,19700.0,22.6685,22.6881,22.6489,22.6587,19700.0
2008-08-28 11:20:00,23.12,23.12,23.08,23.09,10500.0,22.6587,22.6587,22.6195,22.6293,10500.0
2008-08-28 11:25:00,23.08,23.12,23.08,23.12,4700.0,22.6195,22.6587,22.6195,22.6587,4700.0
2008-08-28 11:30:00,23.12,23.16,23.11,23.13,7200.0,22.6587,22.6979,22.6489,22.6685,7200.0
2008-08-28 11:35:00,23.14,23.16,23.13,23.16,4500.0,22.6783,22.6979,22.6685,22.6979,4500.0
2008-08-28 11:40:00,23.15,23.17,23.08,23.15,11300.0,22.6881,22.7077,22.6195,22.6881,11300.0
2008-08-28 11:45:00,23.16,23.29,23.15,23.29,6700.0,22.6979,22.8253,22.6881,22.8253,6700.0
2008-08-28 11:50:00,23.29,23.41,23.28,23.41,4200.0,22.8253,22.9429,22.8155,22.9429,4200.0
2008-08-28 11:55:00,23.41,23.45,23.41,23.44,2100.0,22.9429,22.9821,22.9429,22.9723,2100.0
2008-08-28 12:00:00,23.44,23.44,23.38,23.39,4500.0,22.9723,22.9723,22.9135,22.9233,4500.0
2008-08-28 12:05:00,23.37,23.4,23.37,23.39,1100.0,22.9037,22.9331,22.9037,22.9233,1100.0
2008-08-28 12:10:00,23.39,23.4,23.35,23.36,1300.0,22.9233,22.9331,22.8841,22.8939,1300.0
2008-08-28 12:15:00,23.38,23.4,23.35,23.35,6800.0,22.9135,22.9331,22.8841,22.8841,6800.0
2008-08-28 12:20:00,23.31,23.35,23.31,23.34,900.0,22.8449,22.8841,22.8449,22.8743,900.0
2008-08-28 12:25:00,23.35,23.38,23.34,23.35,1200.0,22.8841,22.9135,22.8743,22.8841,1200.0
2008-08-28 12:30:00,23.36,23.38,23.28,23.28,5000.0,22.8939,22.9135,22.8155,22.8155,5000.0
2008-08-28 12:35:00,23.28,23.29,23.21,23.24,4300.0,22.8155,22.8253,22.7469,22.7763,4300.0
2008-08-28 12:40:00,23.25,23.28,23.25,23.28,300.0,22.7861,22.8155,22.7861,22.8155,300.0
2008-08-28 12:45:00,23.27,23.27,23.26,23.27,600.0,22.8057,22.8057,22.7959,22.8057,600.0
2008-08-28 12:50:00,23.25,23.3,23.21,23.3,800.0,22.7861,22.8351,22.7469,22.8351,800.0
2008-08-28 12:55:00,23.3,23.32,23.29,23.32,900.0,22.8351,22.8547,22.8253,22.8547,900.0
2008-08-28 13:00:00,23.28,23.32,23.28,23.28,700.0,22.8155,22.8547,22.8155,22.8155,700.0
2008-08-28 13:05:00,23.3,23.31,23.24,23.24,7600.0,22.8351,22.8449,22.7763,22.7763,7600.0
2008-08-28 13:10:00,23.26,23.33,23.25,23.33,5000.0,22.7959,22.8645,22.7861,22.8645,5000.0
2008-08-28 13:15:00,23.31,23.37,23.3,23.33,1700.0,22.8449,22.9037,22.8351,22.8645,1700.0
2008-08-28 13:20:00,23.31,23.37,23.31,23.36,900.0,22.8449,22.9037,22.8449,22.8939,900.0
2008-08-28 13:25:00,23.38,23.39,23.36,23.39,2600.0,22.9135,22.9233,22.8939,22.9233,2600.0
2008-08-28 13:30:00,23.39,23.39,23.36,23.39,4900.0,22.9233,22.9233,22.8939,22.9233,4900.0
2008-08-28 13:35:00,23.39,23.42,23.37,23.39,2100.0,22.9233,22.9527,22.9037,22.9233,2100.0
2008-08-28 13:40:00,23.38,23.4,23.37,23.38,1300.0,22.9135,22.9331,22.9037,22.9135,1300.0
2008-08-28 13:45:00,23.38,23.39,23.31,23.38,8600.0,22.9135,22.9233,22.8449,22.9135,8600.0
2008-08-28 13:50:00,23.35,23.38,23.34,23.37,1200.0,22.8841,22.9135,22.8743,22.9037,1200.0
2008-08-28 13:55:00,23.35,23.37,23.32,23.32,2200.0,22.8841,22.9037,22.8547,22.8547,2200.0
2008-08-28 14:00:00,23.33,23.36,23.32,23.32,1200.0,22.8645,22.8939,22.8547,22.8547,1200.0
2008-08-28 14:05:00,23.32,23.34,23.27,23.3,2600.0,22.8547,22.8743,22.8057,22.8351,2600.0
2008-08-28 14:10:00,23.31,23.38,23.26,23.31,6900.0,22.8449,22.9135,22.7959,22.8449,6900.0
2008-08-28 14:15:00,23.35,23.36,23.32,23.36,1600.0,22.8841,22.8939,22.8547,22.8939,1600.0
2008-08-28 14:20:00,23.36,23.43,23.34,23.37,3600.0,22.8939,22.9625,22.8743,22.9037,3600.0
2008-08-28 14:25:00,23.4,23.41,23.35,23.4,2500.0,22.9331,22.9429,22.8841,22.9331,2500.0
2008-08-28 14:30:00,23.41,23.52,23.41,23.46,7100.0,22.9429,23.0507,22.9429,22.9919,7100.0
2008-08-28 14:35:00,23.46,23.47,23.43,23.43,3700.0,22.9919,23.0017,22.9625,22.9625,3700.0
2008-08-28 14:40:00,23.43,23.45,23.42,23.43,3400.0,22.9625,22.9821,22.9527,22.9625,3400.0
2008-08-28 14:45:00,23.43,23.46,23.41,23.43,3300.0,22.9625,22.9919,22.9429,22.9625,3300.0
2008-08-28 14:50:00,23.46,23.48,23.45,23.47,4300.0,22.9919,23.0115,22.9821,23.0017,4300.0
2008-08-28 14:55:00,23.48,23.48,23.44,23.46,2900.0,23.0115,23.0115,22.9723,22.9919,2900.0
2008-08-28 15:00:00,23.44,23.44,23.39,23.4,7700.0,22.9723,22.9723,22.9233,22.9331,7700.0
2008-08-28 15:05:00,23.4,23.4,23.38,23.39,4900.0,22.9331,22.9331,22.9135,22.9233,4900.0
2008-08-28 15:10:00,23.38,23.4,23.38,23.4,2900.0,22.9135,22.9331,22.9135,22.9331,2900.0
2008-08-28 15:15:00,23.39,23.4,23.39,23.39,5000.0,22.9233,22.9331,22.9233,22.9233,5000.0
2008-08-28 15:20:00,23.4,23.4,23.31,23.37,6400.0,22.9331,22.9331,22.8449,22.9037,6400.0
2008-08-28 15:25:00,23.37,23.39,23.34,23.35,6300.0,22.9037,22.9233,22.8743,22.8841,6300.0
2008-08-28 15:30:00,23.35,23.37,23.34,23.35,6500.0,22.8841,22.9037,22.8743,22.8841,6500.0
2008-08-28 15:35:00,23.36,23.37,23.34,23.36,8700.0,22.8939,22.9037,22.8743,22.8939,8700.0
2008-08-28 15:40:00,23.36,23.4,23.35,23.35,11900.0,22.8939,22.9331,22.8841,22.8841,11900.0
2008-08-28 15:45:00,23.34,23.35,23.33,23.35,7000.0,22.8743,22.8841,22.8645,22.8841,7000.0
2008-08-28 15:50:00,23.34,23.35,23.29,23.3,16600.0,22.8743,22.8841,22.8253,22.8351,16600.0
2008-08-28 15:55:00,23.3,23.36,23.29,23.33,21800.0,22.8351,22.8939,22.8253,22.8645,21800.0
2008-08-29 09:30:00,23.27,23.37,23.27,23.33,3000.0,22.8057,22.9037,22.8057,22.8645,3000.0
2008-08-29 09:35:00,23.29,23.29,23.25,23.26,3000.0,22.8253,22.8253,22.7861,22.7959,3000.0
2008-08-29 09:40:00,23.26,23.26,23.19,23.22,5900.0,22.7959,22.7959,22.7273,22.7567,5900.0
2008-08-29 09:45:00,23.23,23.31,23.23,23.31,4200.0,22.7665,22.8449,22.7665,22.8449,4200.0
2008-08-29 09:50:00,23.31,23.39,23.31,23.39,4500.0,22.8449,22.9233,22.8449,22.9233,4500.0
2008-08-29 09:55:00,23.36,23.4,23.28,23.32,4800.0,22.8939,22.9331,22.8155,22.8547,4800.0
2008-08-29 10:00:00,23.33,23.41,23.26,23.29,5200.0,22.8645,22.9429,22.7959,22.8253,5200.0
2008-08-29 10:05:00,23.3,23.3,23.26,23.29,3600.0,22.8351,22.8351,22.7959,22.8253,3600.0
2008-08-29 10:10:00,23.3,23.31,23.29,23.29,2800.0,22.8351,22.8449,22.8253,22.8253,2800.0
2008-08-29 10:15:00,23.3,23.31,23.27,23.27,3400.0,22.8351,22.8449,22.8057,22.8057,3400.0
2008-08-29 10:20:00,23.28,23.3,23.26,23.28,2400.0,22.8155,22.8351,22.7959,22.8155,2400.0
2008-08-29 10:25:00,23.28,23.29,23.26,23.29,1600.0,22.8155,22.8253,22.7959,22.8253,1600.0
2008-08-29 10:30:00,23.28,23.29,23.27,23.29,1100.0,22.8155,22.8253,22.8057,22.8253,1100.0
2008-08-29 10:35:00,23.27,23.28,23.24,23.24,2700.0,22.8057,22.8155,22.7763,22.7763,2700.0
2008-08-29 10:40:00,23.23,23.23,23.14,23.16,5400.0,22.7665,22.7665,22.6783,22.6979,5400.0
2008-08-29 10:45:00,23.16,23.19,23.14,23.19,1000.0,22.6979,22.7273,22.6783,22.7273,1000.0
2008-08-29 10:50:00,23.18,23.25,23.18,23.25,1700.0,22.7175,22.7861,22.7175,22.7861,1700.0
2008-08-29 10:55:00,23.24,23.28,23.22,23.22,8700.0,22.7763,22.8155,22.7567,22.7567,8700.0
2008-08-29 11:00:00,23.23,23.23,23.2,23.2,2200.0,22.7665,22.7665,22.7371,22.7371,2200.0
2008-08-29 11:05:00,23.2,23.2,23.17,23.19,3100.0,22.7371,22.7371,22.7077,22.7273,3100.0
2008-08-29 11:10:00,23.19,23.2,23.18,23.2,1700.0,22.7273,22.7371,22.7175,22.7371,1700.0
2008-08-29 11:15:00,23.2,23.21,23.19,23.2,6000.0,22.7371,22.7469,22.7273,22.7371,6000.0
2008-08-29 11:20:00,23.21,23.21,23.19,23.21,1800.0,22.7469,22.7469,22.7273,22.7469,1800.0
2008-08-29 11:25:00,23.21,23.21,23.18,23.18,1500.0,22.7469,22.7469,22.7175,22.7175,1500.0
2008-08-29 11:30:00,23.18,23.2,23.17,23.2,1200.0,22.7175,22.7371,22.7077,22.7371,1200.0
2008-08-29 11:35:00,23.2,23.2,23.15,23.17,1300.0,22.7371,22.7371,22.6881,22.7077,1300.0
2008-08-29 11:40:00,23.18,23.32,23.16,23.26,17500.0,22.7175,22.8547,22.6979,22.7959,17500.0
2008-08-29 11:45:00,23.27,23.27,23.21,23.21,3200.0,22.8057,22.8057,22.7469,22.7469,3200.0
2008-08-29 11:50:00,23.24,23.3,23.24,23.29,4200.0,22.7763,22.8351,22.7763,22.8253,4200.0
2008-08-29 11:55:00,23.29,23.41,23.28,23.31,26600.0,22.8253,22.9429,22.8155,22.8449,26600.0
2008-08-29 12:00:00,23.32,23.32,23.26,23.27,6100.0,22.8547,22.8547,22.7959,22.8057,6100.0
2008-08-29 12:05:00,23.25,23.3,23.24,23.3,6200.0,22.7861,22.8351,22.7763,22.8351,6200.0
2008-08-29 12:10:00,23.27,23.37,23.27,23.3,32200.0,22.8057,22.9037,22.8057,22.8351,32200.0
2008-08-29 12:15:00,23.32,23.36,23.32,23.36,4700.0,22.8547,22.8939,22.8547,22.8939,4700.0
2008-08-29 12:20:00,23.34,23.45,23.34,23.45,5900.0,22.8743,22.9821,22.8743,22.9821,5900.0
2008-08-29 12:25:00,23.45,23.45,23.29,23.3,25300.0,22.9821,22.9821,22.8253,22.8351,25300.0
2008-08-29 12:30:00,23.31,23.42,23.29,23.32,41900.0,22.8449,22.9527,22.8253,22.8547,41900.0
2008-08-29 12:35:00,23.35,23.35,23.3,23.32,20200.0,22.8841,22.8841,22.8351,22.8547,20200.0
2008-08-29 12:40:00,23.34,23.34,23.3,23.3,3900.0,22.8743,22.8743,22.8351,22.8351,3900.0
2008-08-29 12:45:00,23.33,23.35,23.32,23.35,2900.0,22.8645,22.8841,22.8547,22.8841,2900.0
2008-08-29 12:50:00,23.34,23.35,23.32,23.34,6400.0,22.8743,22.8841,22.8547,22.8743,6400.0
2008-08-29 12:55:00,23.35,23.35,23.33,23.35,1300.0,22.8841,22.8841,22.8645,22.8841,1300.0
2008-08-29 13:00:00,23.35,23.35,23.34,23.34,6300.0,22.8841,22.8841,22.8743,22.8743,6300.0
2008-08-29 13:05:00,23.35,23.35,23.34,23.34,5600.0,22.8841,22.8841,22.8743,22.8743,5600.0
2008-08-29 13:10:00,23.34,23.35,23.34,23.35,3300.0,22.8743,22.8841,22.8743,22.8841,3300.0
2008-08-29 13:15:00,23.35,23.38,23.34,23.35,6400.0,22.8841,22.9135,22.8743,22.8841,6400.0
2008-08-29 13:20:00,23.35,23.35,23.34,23.35,5400.0,22.8841,22.8841,22.8743,22.8841,5400.0
2008-08-29 13:25:00,23.35,23.35,23.35,23.35,3500.0,22.8841,22.8841,22.8841,22.8841,3500.0
2008-08-29 13:30:00,23.35,23.35,23.35,23.35,2100.0,22.8841,22.8841,22.8841,22.8841,2100.0
2008-08-29 13:35:00,23.35,23.35,23.35,23.35,1400.0,22.8841,22.8841,22.8841,22.8841,1400.0
2008-08-29 13:40:00,23.35,23.35,23.35,23.35,1300.0,22.8841,22.8841,22.8841,22.8841,1300.0
2008-08-29 13:45:00,23.35,23.35,23.34,23.34,2100.0,22.8841,22.8841,22.8743,22.8743,2100.0
2008-08-29 13:50:00,23.35,23.35,23.34,23.35,1800.0,22.8841,22.8841,22.8743,22.8841,1800.0
2008-08-29 13:55:00,23.34,23.35,23.34,23.34,1600.0,22.8743,22.8841,22.8743,22.8743,1600.0
2008-08-29 14:00:00,23.35,23.35,23.34,23.35,1100.0,22.8841,22.8841,22.8743,22.8841,1100.0
2008-08-29 14:05:00,23.34,23.35,23.34,23.35,5200.0,22.8743,22.8841,22.8743,22.8841,5200.0
2008-08-29 14:10:00,23.35,23.35,23.34,23.35,2300.0,22.8841,22.8841,22.8743,22.8841,2300.0
2008-08-29 14:15:00,23.35,23.35,23.34,23.35,3500.0,22.8841,22.8841,22.8743,22.8841,3500.0
2008-08-29 14:20:00,23.35,23.35,23.34,23.34,3200.0,22.8841,22.8841,22.8743,22.8743,3200.0
2008-08-29 14:25:00,23.35,23.35,23.34,23.35,3900.0,22.8841,22.8841,22.8743,22.8841,3900.0
2008-08-29 14:30:00,23.35,23.38,23.34,23.37,4400.0,22.8841,22.9135,22.8743,22.9037,4400.0
2008-08-29 14:35:00,23.38,23.38,23.35,23.35,3600.0,22.9135,22.9135,22.8841,22.8841,3600.0
2008-08-29 14:40:00,23.34,23.35,23.33,23.35,2100.0,22.8743,22.8841,22.8645,22.8841,2100.0
2008-08-29 14:45:00,23.34,23.35,23.34,23.35,2800.0,22.8743,22.8841,22.8743,22.8841,2800.0
2008-08-29 14:50:00,23.34,23.35,23.34,23.35,1400.0,22.8743,22.8841,22.8743,22.8841,1400.0
2008-08-29 14:55:00,23.34,23.35,23.34,23.34,6100.0,22.8743,22.8841,22.8743,22.8743,6100.0
2008-08-29 15:00:00,23.34,23.35,23.34,23.34,2700.0,22.8743,22.8841,22.8743,22.8743,2700.0
2008-08-29 15:05:00,23.34,23.34,23.31,23.31,4400.0,22.8743,22.8743,22.8449,22.8449,4400.0
2008-08-29 15:10:00,23.31,23.33,23.28,23.28,5300.0,22.8449,22.8645,22.8155,22.8155,5300.0
2008-08-29 15:15:00,23.28,23.31,23.24,23.25,7400.0,22.8155,22.8449,22.7763,22.7861,7400.0
2008-08-29 15:20:00,23.27,23.27,23.21,23.24,8900.0,22.8057,22.8057,22.7469,22.7763,8900.0
2008-08-29 15:25:00,23.23,23.24,23.18,23.2,6400.0,22.7665,22.7763,22.7175,22.7371,6400.0
2008-08-29 15:30:00,23.19,23.2,23.18,23.2,4100.0,22.7273,22.7371,22.7175,22.7371,4100.0
2008-08-29 15:35:00,23.2,23.21,23.2,23.2,8200.0,22.7371,22.7469,22.7371,22.7371,8200.0
2008-08-29 15:40:00,23.2,23.21,23.14,23.18,5200.0,22.7371,22.7469,22.6783,22.7175,5200.0
2008-08-29 15:45:00,23.18,23.19,23.13,23.17,19400.0,22.7175,22.7273,22.6685,22.7077,19400.0
2008-08-29 15:50:00,23.17,23.18,23.15,23.16,13100.0,22.7077,22.7175,22.6881,22.6979,13100.0
2008-08-29 15:55:00,23.16,23.17,23.1,23.12,24100.0,22.6979,22.7077,22.6391,22.6587,24100.0
2008-09-02 09:30:00,23.61,23.83,23.61,23.83,11400.0,23.1389,23.3545,23.1389,23.3545,11400.0
2008-09-02 09:35:00,23.91,24.21,23.83,24.14,11300.0,23.433,23.727,23.3545,23.6584,11300.0
2008-09-02 09:40:00,24.15,24.23,24.1,24.2,8600.0,23.6682,23.7466,23.6192,23.7172,8600.0
2008-09-02 09:45:00,24.2,24.31,24.16,24.19,12300.0,23.7172,23.825,23.678,23.7074,12300.0
2008-09-02 09:50:00,24.14,24.18,24.04,24.18,9400.0,23.6584,23.6976,23.5604,23.6976,9400.0
2008-09-02 09:55:00,24.2,24.2,24.05,24.05,5400.0,23.7172,23.7172,23.5702,23.5702,5400.0
2008-09-02 10:00:00,24.05,24.11,23.96,24.1,4100.0,23.5702,23.629,23.482,23.6192,4100.0
2008-09-02 10:05:00,24.1,24.11,23.87,23.98,18800.0,23.6192,23.629,23.3937,23.5016,18800.0
2008-09-02 10:10:00,23.96,24.0,23.88,24.0,5500.0,23.482,23.5212,23.4035,23.5212,5500.0
2008-09-02 10:15:00,24.0,24.02,23.93,23.96,3700.0,23.5212,23.5408,23.4526,23.482,3700.0
2008-09-02 10:20:00,23.96,24.03,23.86,23.88,11200.0,23.482,23.5506,23.3839,23.4035,11200.0
2008-09-02 10:25:00,23.9,23.98,23.9,23.96,3000.0,23.4232,23.5016,23.4232,23.482,3000.0
2008-09-02 10:30:00,23.96,23.96,23.9,23.9,3200.0,23.482,23.482,23.4232,23.4232,3200.0
2008-09-02 10:35:00,23.89,23.93,23.88,23.93,1200.0,23.4134,23.4526,23.4035,23.4526,1200.0
2008-09-02 10:40:00,23.91,23.92,23.83,23.87,4400.0,23.433,23.4428,23.3545,23.3937,4400.0
2008-09-02 10:45:00,23.88,23.9,23.82,23.86,6800.0,23.4035,23.4232,23.3447,23.3839,6800.0
2008-09-02 10:50:00,23.89,23.95,23.88,23.95,4300.0,23.4134,23.4722,23.4035,23.4722,4300.0
2008-09-02 10:55:00,23.95,23.98,23.93,23.98,1000.0,23.4722,23.5016,23.4526,23.5016,1000.0
2008-09-02 11:00:00,23.95,23.98,23.93,23.95,3100.0,23.4722,23.5016,23.4526,23.4722,3100.0
2008-09-02 11:05:00,23.94,23.94,23.91,23.92,900.0,23.4624,23.4624,23.433,23.4428,900.0
2008-09-02 11:10:00,23.92,24.0,23.92,23.98,3600.0,23.4428,23.5212,23.4428,23.5016,3600.0
2008-09-02 11:15:00,23.97,23.98,23.95,23.95,800.0,23.4918,23.5016,23.4722,23.4722,800.0
2008-09-02 11:20:00,23.96,23.99,23.89,23.92,1100.0,23.482,23.5114,23.4134,23.4428,1100.0
2008-09-02 11:25:00,23.92,23.95,23.92,23.95,1400.0,23.4428,23.4722,23.4428,23.4722,1400.0
2008-09-02 11:30:00,23.96,23.99,23.94,23.99,1000.0,23.482,23.5114,23.4624,23.5114,1000.0
2008-09-02 11:35:00,23.98,24.05,23.98,24.05,1200.0,23.5016,23.5702,23.5016,23.5702,1200.0
2008-09-02 11:40:00,24.05,24.08,24.05,24.05,800.0,23.5702,23.5996,23.5702,23.5702,800.0
2008-09-02 11:45:00,24.04,24.04,23.96,23.96,2900.0,23.5604,23.5604,23.482,23.482,2900.0
2008-09-02 11:50:00,23.93,23.94,23.89,23.94,1700.0,23.4526,23.4624,23.4134,23.4624,1700.0
2008-09-02 11:55:00,23.92,23.94,23.91,23.91,700.0,23.4428,23.4624,23.433,23.433,700.0
2008-09-02 12:00:00,23.89,23.91,23.88,23.89,2100.0,23.4134,23.433,23.4035,23.4134,2100.0
2008-09-02 12:05:00,23.89,24.0,23.89,24.0,5100.0,23.4134,23.5212,23.4134,23.5212,5100.0
2008-09-02 12:10:00,24.0,24.0,23.95,23.98,400.0,23.5212,23.5212,23.4722,23.5016,400.0
2008-09-02 12:15:00,23.99,23.99,23.89,23.91,1400.0,23.5114,23.5114,23.4134,23.433,1400.0
2008-09-02 12:20:00,23.92,23.92,23.78,23.8,2300.0,23.4428,23.4428,23.3055,23.3251,2300.0
2008-09-02 12:25:00,23.81,23.81,23.67,23.7,3600.0,23.3349,23.3349,23.1977,23.2271,3600.0
2008-09-02 12:30:00,23.68,23.68,23.61,23.66,12100.0,23.2075,23.2075,23.1389,23.1879,12100.0
2008-09-02 12:35:00,23.65,23.75,23.64,23.71,5800.0,23.1781,23.2761,23.1683,23.2369,5800.0
2008-09-02 12:40:00,23.72,23.76,23.67,23.76,10000.0,23.2467,23.2859,23.1977,23.2859,10000.0
2008-09-02 12:45:00,23.75,23.75,23.67,23.67,2000.0,23.2761,23.2761,23.1977,23.1977,2000.0
2008-09-02 12:50:00,23.68,23.74,23.67,23.74,4200.0,23.2075,23.2663,23.1977,23.2663,4200.0
2008-09-02 12:55:00,23.78,23.78,23.74,23.76,700.0,23.3055,23.3055,23.2663,23.2859,700.0
2008-09-02 13:00:00,23.75,23.75,23.69,23.71,2600.0,23.2761,23.2761,23.2173,23.2369,2600.0
2008-09-02 13:05:00,23.72,23.75,23.7,23.72,2000.0,23.2467,23.2761,23.2271,23.2467,2000.0
2008-09-02 13:10:00,23.73,23.8,23.72,23.78,2900.0,23.2565,23.3251,23.2467,23.3055,2900.0
2008-09-02 13:15:00,23.79,23.79,23.72,23.72,1800.0,23.3153,23.3153,23.2467,23.2467,1800.0
2008-09-02 13:20:00,23.74,23.74,23.71,23.72,1600.0,23.2663,23.2663,23.2369,23.2467,1600.0
2008-09-02 13:25:00,23.73,23.75,23.71,23.74,3100.0,23.2565,23.2761,23.2369,23.2663,3100.0
2008-09-02 13:30:00,23.75,23.77,23.74,23.77,2100.0,23.2761,23.2957,23.2663,23.2957,2100.0
2008-09-02 13:35:00,23.77,23.81,23.75,23.8,1700.0,23.2957,23.3349,23.2761,23.3251,1700.0
2008-09-02 13:40:00,23.78,23.78,23.66,23.7,6600.0,23.3055,23.3055,23.1879,23.2271,6600.0
2008-09-02 13:45:00,23.7,23.7,23.65,23.65,1800.0,23.2271,23.2271,23.1781,23.1781,1800.0
2008-09-02 13:50:00,23.61,23.61,23.45,23.49,4600.0,23.1389,23.1389,22.9821,23.0213,4600.0
2008-09-02 13:55:00,23.49,23.53,23.47,23.53,9600.0,23.0213,23.0605,23.0017,23.0605,9600.0
2008-09-02 14:00:00,23.54,23.61,23.5,23.57,3100.0,23.0703,23.1389,23.0311,23.0997,3100.0
2008-09-02 14:05:00,23.57,23.62,23.55,23.59,6000.0,23.0997,23.1487,23.0801,23.1193,6000.0
2008-09-02 14:10:00,23.56,23.56,23.48,23.56,3200.0,23.0899,23.0899,23.0115,23.0899,3200.0
2008-09-02 14:15:00,23.55,23.55,23.46,23.46,3700.0,23.0801,23.0801,22.9919,22.9919,3700.0
2008-09-02 14:20:00,23.45,23.53,23.43,23.53,11900.0,22.9821,23.0605,22.9625,23.0605,11900.0
2008-09-02 14:25:00,23.5,23.55,23.5,23.5,4500.0,23.0311,23.0801,23.0311,23.0311,4500.0
2008-09-02 14:30:00,23.49,23.6,23.49,23.59,16700.0,23.0213,23.1291,23.0213,23.1193,16700.0
2008-09-02 14:35:00,23.57,23.6,23.55,23.59,4900.0,23.0997,23.1291,23.0801,23.1193,4900.0
2008-09-02 14:40:00,23.55,23.57,23.51,23.53,3200.0,23.0801,23.0997,23.0409,23.0605,3200.0
2008-09-02 14:45:00,23.53,23.54,23.5,23.54,6900.0,23.0605,23.0703,23.0311,23.0703,6900.0
2008-09-02 14:50:00,23.53,23.53,23.47,23.48,1300.0,23.0605,23.0605,23.0017,23.0115,1300.0
2008-09-02 14:55:00,23.45,23.46,23.36,23.36,2900.0,22.9821,22.9919,22.8939,22.8939,2900.0
2008-09-02 15:00:00,23.36,23.42,23.34,23.34,12700.0,22.8939,22.9527,22.8743,22.8743,12700.0
2008-09-02 15:05:00,23.36,23.4,23.34,23.37,4900.0,22.8939,22.9331,22.8743,22.9037,4900.0
2008-09-02 15:10:00,23.37,23.39,23.35,23.36,4000.0,22.9037,22.9233,22.8841,22.8939,4000.0
2008-09-02 15:15:00,23.4,23.42,23.34,23.35,6600.0,22.9331,22.9527,22.8743,22.8841,6600.0
2008-09-02 15:20:00,23.37,23.48,23.37,23.44,3100.0,22.9037,23.0115,22.9037,22.9723,3100.0
2008-09-02 15:25:00,23.44,23.5,23.43,23.49,6800.0,22.9723,23.0311,22.9625,23.0213,6800.0
2008-09-02 15:30:00,23.48,23.54,23.46,23.52,9000.0,23.0115,23.0703,22.9919,23.0507,9000.0
2008-09-02 15:35:00,23.51,23.56,23.46,23.48,10900.0,23.0409,23.0899,22.9919,23.0115,10900.0
2008-09-02 15:40:00,23.49,23.49,23.44,23.45,4200.0,23.0213,23.0213,22.9723,22.9821,4200.0
2008-09-02 15:45:00,23.44,23.47,23.41,23.47,6300.0,22.9723,23.0017,22.9429,23.0017,6300.0
2008-09-02 15:50:00,23.44,23.57,23.44,23.53,6300.0,22.9723,23.0997,22.9723,23.0605,6300.0
2008-09-02 15:55:00,23.52,23.52,23.5,23.51,15700.0,23.0507,23.0507,23.0311,23.0409,15700.0
2008-09-03 09:30:00,23.49,23.94,23.49,23.71,7400.0,23.0213,23.4624,23.0213,23.2369,7400.0
2008-09-03 09:35:00,23.69,23.88,23.34,23.55,18700.0,23.2173,23.4035,22.8743,23.0801,18700.0
2008-09-03 09:40:00,23.57,23.87,23.49,23.73,34700.0,23.0997,23.3937,23.0213,23.2565,34700.0
2008-09-03 09:45:00,23.72,23.77,23.59,23.63,16900.0,23.2467,23.2957,23.1193,23.1585,16900.0
2008-09-03 09:50:00,23.63,23.83,23.62,23.83,5800.0,23.1585,23.3545,23.1487,23.3545,5800.0
2008-09-03 09:55:00,23.84,23.87,23.79,23.87,9600.0,23.3643,23.3937,23.3153,23.3937,9600.0
2008-09-03 10:00:00,23.91,23.97,23.83,23.9,4600.0,23.433,23.4918,23.3545,23.4232,4600.0
2008-09-03 10:05:00,23.9,24.02,23.9,23.91,5500.0,23.4232,23.5408,23.4232,23.433,5500.0
2008-09-03 10:10:00,23.85,23.86,23.8,23.82,4000.0,23.3741,23.3839,23.3251,23.3447,4000.0
2008-09-03 10:15:00,23.82,23.83,23.75,23.77,2400.0,23.3447,23.3545,23.2761,23.2957,2400.0
2008-09-03 10:20:00,23.77,23.99,23.77,23.98,4300.0,23.2957,23.5114,23.2957,23.5016,4300.0
2008-09-03 10:25:00,24.03,24.03,23.99,23.99,3200.0,23.5506,23.5506,23.5114,23.5114,3200.0
2008-09-03 10:30:00,24.0,24.05,23.96,24.02,3300.0,23.5212,23.5702,23.482,23.5408,3300.0
2008-09-03 10:35:00,24.05,24.22,24.05,24.21,6700.0,23.5702,23.7368,23.5702,23.727,6700.0
2008-09-03 10:40:00,24.2,24.32,24.18,24.29,3500.0,23.7172,23.8348,23.6976,23.8054,3500.0
2008-09-03 10:45:00,24.27,24.28,24.17,24.18,3900.0,23.7858,23.7956,23.6878,23.6976,3900.0
2008-09-03 10:50:00,24.18,24.18,24.07,24.08,2000.0,23.6976,23.6976,23.5898,23.5996,2000.0
2008-09-03 10:55:00,24.08,24.15,24.08,24.13,2200.0,23.5996,23.6682,23.5996,23.6486,2200.0
2008-09-03 11:00:00,24.13,24.17,24.13,24.17,2000.0,23.6486,23.6878,23.6486,23.6878,2000.0
2008-09-03 11:05:00,24.19,24.19,24.09,24.09,3200.0,23.7074,23.7074,23.6094,23.6094,3200.0
2008-09-03 11:10:00,24.11,24.11,24.0,24.0,2400.0,23.629,23.629,23.5212,23.5212,2400.0
2008-09-03 11:15:00,23.96,23.96,23.89,23.95,2300.0,23.482,23.482,23.4134,23.4722,2300.0
2008-09-03 11:20:00,23.92,23.94,23.92,23.92,1600.0,23.4428,23.4624,23.4428,23.4428,1600.0
2008-09-03 11:25:00,23.93,24.06,23.91,24.05,4400.0,23.4526,23.58,23.433,23.5702,4400.0
2008-09-03 11:30:00,24.06,24.06,23.97,23.98,1600.0,23.58,23.58,23.4918,23.5016,1600.0
2008-09-03 11:35:00,23.96,23.96,23.87,23.91,8700.0,23.482,23.482,23.3937,23.433,8700.0
2008-09-03 11:40:00,23.93,23.93,23.9,23.91,1400.0,23.4526,23.4526,23.4232,23.433,1400.0
2008-09-03 11:45:00,23.93,23.93,23.89,23.89,1700.0,23.4526,23.4526,23.4134,23.4134,1700.0
2008-09-03 11:50:00,23.89,23.91,23.89,23.91,1100.0,23.4134,23.433,23.4134,23.433,1100.0
2008-09-03 11:55:00,23.89,23.9,23.78,23.83,4800.0,23.4134,23.4232,23.3055,23.3545,4800.0
2008-09-03 12:00:00,23.86,23.86,23.83,23.85,1400.0,23.3839,23.3839,23.3545,23.3741,1400.0
2008-09-03 12:05:00,23.85,23.86,23.83,23.83,2000.0,23.3741,23.3839,23.3545,23.3545,2000.0
2008-09-03 12:10:00,23.83,23.85,23.83,23.83,2500.0,23.3545,23.3741,23.3545,23.3545,2500.0
2008-09-03 12:15:00,23.84,23.86,23.84,23.85,1500.0,23.3643,23.3839,23.3643,23.3741,1500.0
2008-09-03 12:20:00,23.87,23.89,23.83,23.89,3600.0,23.3937,23.4134,23.3545,23.4134,3600.0
2008-09-03 12:25:00,23.88,23.91,23.88,23.9,2700.0,23.4035,23.433,23.4035,23.4232,2700.0
2008-09-03 12:30:00,23.91,23.91,23.88,23.88,1200.0,23.433,23.433,23.4035,23.4035,1200.0
2008-09-03 12:35:00,23.89,23.95,23.89,23.95,2600.0,23.4134,23.4722,23.4134,23.4722,2600.0
2008-09-03 12:40:00,23.96,23.96,23.95,23.95,900.0,23.482,23.482,23.4722,23.4722,900.0
2008-09-03 12:45:00,23.95,24.01,23.95,23.98,4800.0,23.4722,23.531,23.4722,23.5016,4800.0
2008-09-03 12:50:00,23.98,24.01,23.95,24.01,4200.0,23.5016,23.531,23.4722,23.531,4200.0
2008-09-03 12:55:00,24.01,24.01,24.0,24.0,2800.0,23.531,23.531,23.5212,23.5212,2800.0
2008-09-03 13:00:00,24.02,24.02,24.0,24.01,3700.0,23.5408,23.5408,23.5212,23.531,3700.0
2008-09-03 13:05:00,24.0,24.01,24.0,24.0,3400.0,23.5212,23.531,23.5212,23.5212,3400.0
2008-09-03 13:10:00,24.0,24.01,23.98,24.0,5500.0,23.5212,23.531,23.5016,23.5212,5500.0
2008-09-03 13:15:00,24.01,24.01,23.98,23.98,7200.0,23.531,23.531,23.5016,23.5016,7200.0
2008-09-03 13:20:00,23.99,23.99,23.98,23.98,6200.0,23.5114,23.5114,23.5016,23.5016,6200.0
2008-09-03 13:25:00,23.98,23.98,23.92,23.92,7300.0,23.5016,23.5016,23.4428,23.4428,7300.0
2008-09-03 13:30:00,23.91,23.93,23.88,23.88,3700.0,23.433,23.4526,23.4035,23.4035,3700.0
2008-09-03 13:35:00,23.88,23.88,23.83,23.84,2700.0,23.4035,23.4035,23.3545,23.3643,2700.0
2008-09-03 13:40:00,23.83,23.86,23.81,23.86,6900.0,23.3545,23.3839,23.3349,23.3839,6900.0
2008-09-03 13:45:00,23.85,23.89,23.85,23.88,4300.0,23.3741,23.4134,23.3741,23.4035,4300.0
2008-09-03 13:50:00,23.86,23.91,23.86,23.9,5600.0,23.3839,23.433,23.3839,23.4232,5600.0
2008-09-03 13:55:00,23.91,23.97,23.89,23.92,5200.0,23.433,23.4918,23.4134,23.4428,5200.0
2008-09-03 14:00:00,23.9,23.98,23.85,23.97,7100.0,23.4232,23.5016,23.3741,23.4918,7100.0
2008-09-03 14:05:00,24.01,24.01,23.86,23.86,2000.0,23.531,23.531,23.3839,23.3839,2000.0
2008-09-03 14:10:00,23.85,23.85,23.77,23.84,7700.0,23.3741,23.3741,23.2957,23.3643,7700.0
2008-09-03 14:15:00,23.86,23.88,23.84,23.86,5800.0,23.3839,23.4035,23.3643,23.3839,5800.0
2008-09-03 14:20:00,23.85,23.85,23.81,23.83,900.0,23.3741,23.3741,23.3349,23.3545,900.0
2008-09-03 14:25:00,23.85,23.86,23.81,23.81,2500.0,23.3741,23.3839,23.3349,23.3349,2500.0
2008-09-03 14:30:00,23.81,23.84,23.81,23.84,1100.0,23.3349,23.3643,23.3349,23.3643,1100.0
2008-09-03 14:35:00,23.83,23.85,23.8,23.85,2100.0,23.3545,23.3741,23.3251,23.3741,2100.0
2008-09-03 14:40:00,23.82,23.86,23.82,23.85,2400.0,23.3447,23.3839,23.3447,23.3741,2400.0
2008-09-03 14:45:00,23.85,23.86,23.81,23.81,1400.0,23.3741,23.3839,23.3349,23.3349,1400.0
2008-09-03 14:50:00,23.79,23.81,23.74,23.74,2700.0,23.3153,23.3349,23.2663,23.2663,2700.0
2008-09-03 14:55:00,23.75,23.78,23.74,23.77,3100.0,23.2761,23.3055,23.2663,23.2957,3100.0
2008-09-03 15:00:00,23.79,23.83,23.77,23.77,3700.0,23.3153,23.3545,23.2957,23.2957,3700.0
2008-09-03 15:05:00,23.77,23.8,23.73,23.77,9000.0,23.2957,23.3251,23.2565,23.2957,9000.0
2008-09-03 15:10:00,23.78,23.82,23.76,23.76,6900.0,23.3055,23.3447,23.2859,23.2859,6900.0
2008-09-03 15:15:00,23.77,23.79,23.67,23.69,10600.0,23.2957,23.3153,23.1977,23.2173,10600.0
2008-09-03 15:20:00,23.69,23.86,23.69,23.81,10500.0,23.2173,23.3839,23.2173,23.3349,10500.0
2008-09-03 15:25:00,23.81,23.86,23.78,23.83,6600.0,23.3349,23.3839,23.3055,23.3545,6600.0
2008-09-03 15:30:00,23.82,23.86,23.8,23.86,6000.0,23.3447,23.3839,23.3251,23.3839,6000.0
2008-09-03 15:35:00,23.86,23.92,23.85,23.92,8200.0,23.3839,23.4428,23.3741,23.4428,8200.0
2008-09-03 15:40:00,23.93,23.96,23.88,23.9,14900.0,23.4526,23.482,23.4035,23.4232,14900.0
2008-09-03 15:45:00,23.92,23.95,23.89,23.94,16600.0,23.4428,23.4722,23.4134,23.4624,16600.0
2008-09-03 15:50:00,23.93,23.99,23.91,23.98,10400.0,23.4526,23.5114,23.433,23.5016,10400.0
2008-09-03 15:55:00,23.98,24.0,23.96,24.0,26500.0,23.5016,23.5212,23.482,23.5212,26500.0
2008-09-04 09:30:00,23.73,24.09,23.72,24.02,11500.0,23.2565,23.6094,23.2467,23.5408,11500.0
2008-09-04 09:35:00,23.94,24.2,23.94,24.17,6200.0,23.4624,23.7172,23.4624,23.6878,6200.0
2008-09-04 09:40:00,24.16,24.16,23.91,23.91,6400.0,23.678,23.678,23.433,23.433,6400.0
2008-09-04 09:45:00,23.93,23.93,23.76,23.85,3900.0,23.4526,23.4526,23.2859,23.3741,3900.0
2008-09-04 09:50:00,23.85,23.91,23.84,23.88,7100.0,23.3741,23.433,23.3643,23.4035,7100.0
2008-09-04 09:55:00,23.88,23.95,23.86,23.94,2300.0,23.4035,23.4722,23.3839,23.4624,2300.0
2008-09-04 10:00:00,23.92,24.1,23.92,24.09,6100.0,23.4428,23.6192,23.4428,23.6094,6100.0
2008-09-04 10:05:00,24.08,24.12,24.05,24.12,3900.0,23.5996,23.6388,23.5702,23.6388,3900.0
2008-09-04 10:10:00,24.08,24.12,24.02,24.12,5000.0,23.5996,23.6388,23.5408,23.6388,5000.0
2008-09-04 10:15:00,24.11,24.13,24.06,24.09,3000.0,23.629,23.6486,23.58,23.6094,3000.0
2008-09-04 10:20:00,24.08,24.09,24.06,24.07,3200.0,23.5996,23.6094,23.58,23.5898,3200.0
2008-09-04 10:25:00,24.08,24.09,24.07,24.08,2200.0,23.5996,23.6094,23.5898,23.5996,2200.0
2008-09-04 10:30:00,24.09,24.09,23.86,23.95,10400.0,23.6094,23.6094,23.3839,23.4722,10400.0
2008-09-04 10:35:00,23.94,23.95,23.9,23.9,4700.0,23.4624,23.4722,23.4232,23.4232,4700.0
2008-09-04 10:40:00,23.89,23.91,23.86,23.91,5500.0,23.4134,23.433,23.3839,23.433,5500.0
2008-09-04 10:45:00,23.92,23.97,23.8,23.84,6600.0,23.4428,23.4918,23.3251,23.3643,6600.0
2008-09-04 10:50:00,23.83,23.84,23.79,23.79,4900.0,23.3545,23.3643,23.3153,23.3153,4900.0
2008-09-04 10:55:00,23.81,23.81,23.79,23.79,2100.0,23.3349,23.3349,23.3153,23.3153,2100.0
2008-09-04 11:00:00,23.79,23.85,23.77,23.8,7200.0,23.3153,23.3741,23.2957,23.3251,7200.0
2008-09-04 11:05:00,23.82,23.82,23.76,23.81,4300.0,23.3447,23.3447,23.2859,23.3349,4300.0
2008-09-04 11:10:00,23.78,23.79,23.76,23.79,2000.0,23.3055,23.3153,23.2859,23.3153,2000.0
2008-09-04 11:15:00,23.78,23.8,23.76,23.76,1400.0,23.3055,23.3251,23.2859,23.2859,1400.0
2008-09-04 11:20:00,23.77,23.79,23.76,23.76,3100.0,23.2957,23.3153,23.2859,23.2859,3100.0
2008-09-04 11:25:00,23.78,23.79,23.76,23.77,2800.0,23.3055,23.3153,23.2859,23.2957,2800.0
2008-09-04 11:30:00,23.76,23.79,23.76,23.78,3800.0,23.2859,23.3153,23.2859,23.3055,3800.0
2008-09-04 11:35:00,23.78,23.8,23.76,23.78,1800.0,23.3055,23.3251,23.2859,23.3055,1800.0
2008-09-04 11:40:00,23.78,23.8,23.76,23.78,2500.0,23.3055,23.3251,23.2859,23.3055,2500.0
2008-09-04 11:45:00,23.77,23.79,23.76,23.79,5900.0,23.2957,23.3153,23.2859,23.3153,5900.0
2008-09-04 11:50:00,23.79,23.82,23.79,23.8,3900.0,23.3153,23.3447,23.3153,23.3251,3900.0
2008-09-04 11:55:00,23.8,23.8,23.76,23.76,4100.0,23.3251,23.3251,23.2859,23.2859,4100.0
2008-09-04 12:00:00,23.76,23.83,23.76,23.8,4100.0,23.2859,23.3545,23.2859,23.3251,4100.0
2008-09-04 12:05:00,23.79,23.79,23.78,23.79,1000.0,23.3153,23.3153,23.3055,23.3153,1000.0
2008-09-04 12:10:00,23.79,23.81,23.76,23.81,16000.0,23.3153,23.3349,23.2859,23.3349,16000.0
2008-09-04 12:15:00,23.8,23.8,23.78,23.78,400.0,23.3251,23.3251,23.3055,23.3055,400.0
2008-09-04 12:20:00,23.79,23.79,23.78,23.78,3900.0,23.3153,23.3153,23.3055,23.3055,3900.0
2008-09-04 12:25:00,23.79,23.82,23.78,23.82,14600.0,23.3153,23.3447,23.3055,23.3447,14600.0
2008-09-04 12:30:00,23.82,23.82,23.78,23.79,5200.0,23.3447,23.3447,23.3055,23.3153,5200.0
2008-09-04 12:35:00,23.79,23.82,23.78,23.8,6800.0,23.3153,23.3447,23.3055,23.3251,6800.0
2008-09-04 12:40:00,23.81,23.83,23.8,23.81,4800.0,23.3349,23.3545,23.3251,23.3349,4800.0
2008-09-04 12:45:00,23.81,23.82,23.79,23.8,9800.0,23.3349,23.3447,23.3153,23.3251,9800.0
2008-09-04 12:50:00,23.8,23.81,23.78,23.78,12500.0,23.3251,23.3349,23.3055,23.3055,12500.0
2008-09-04 12:55:00,23.78,23.8,23.76,23.76,10200.0,23.3055,23.3251,23.2859,23.2859,10200.0
2008-09-04 13:00:00,23.77,23.78,23.76,23.76,3700.0,23.2957,23.3055,23.2859,23.2859,3700.0
2008-09-04 13:05:00,23.76,23.78,23.76,23.78,6200.0,23.2859,23.3055,23.2859,23.3055,6200.0
2008-09-04 13:10:00,23.78,23.79,23.77,23.79,1300.0,23.3055,23.3153,23.2957,23.3153,1300.0
2008-09-04 13:15:00,23.78,23.78,23.76,23.77,3500.0,23.3055,23.3055,23.2859,23.2957,3500.0
2008-09-04 13:20:00,23.77,23.92,23.77,23.88,27900.0,23.2957,23.4428,23.2957,23.4035,27900.0
2008-09-04 13:25:00,23.88,23.92,23.87,23.91,25200.0,23.4035,23.4428,23.3937,23.433,25200.0
2008-09-04 13:30:00,23.89,23.92,23.89,23.89,6200.0,23.4134,23.4428,23.4134,23.4134,6200.0
2008-09-04 13:35:00,23.89,23.99,23.89,23.96,11500.0,23.4134,23.5114,23.4134,23.482,11500.0
2008-09-04 13:40:00,23.95,23.95,23.93,23.94,600.0,23.4722,23.4722,23.4526,23.4624,600.0
2008-09-04 13:45:00,23.94,23.95,23.91,23.91,1500.0,23.4624,23.4722,23.433,23.433,1500.0
2008-09-04 13:50:00,23.9,23.94,23.89,23.93,4600.0,23.4232,23.4624,23.4134,23.4526,4600.0
2008-09-04 13:55:00,23.9,23.91,23.9,23.9,1000.0,23.4232,23.433,23.4232,23.4232,1000.0
2008-09-04 14:00:00,23.9,23.93,23.89,23.93,6100.0,23.4232,23.4526,23.4134,23.4526,6100.0
2008-09-04 14:05:00,23.91,23.93,23.89,23.89,11000.0,23.433,23.4526,23.4134,23.4134,11000.0
2008-09-04 14:10:00,23.9,23.91,23.88,23.88,10100.0,23.4232,23.433,23.4035,23.4035,10100.0
2008-09-04 14:15:00,23.89,23.91,23.88,23.89,4300.0,23.4134,23.433,23.4035,23.4134,4300.0
2008-09-04 14:20:00,23.89,23.9,23.85,23.86,6800.0,23.4134,23.4232,23.3741,23.3839,6800.0
2008-09-04 14:25:00,23.87,23.99,23.86,23.97,12600.0,23.3937,23.5114,23.3839,23.4918,12600.0
2008-09-04 14:30:00,23.98,23.99,23.96,23.98,14200.0,23.5016,23.5114,23.482,23.5016,14200.0
2008-09-04 14:35:00,23.97,24.03,23.97,24.03,10800.0,23.4918,23.5506,23.4918,23.5506,10800.0
2008-09-04 14:40:00,24.05,24.17,23.99,24.14,30700.0,23.5702,23.6878,23.5114,23.6584,30700.0
2008-09-04 14:45:00,24.15,24.19,24.12,24.16,14100.0,23.6682,23.7074,23.6388,23.678,14100.0
2008-09-04 14:50:00,24.15,24.28,24.15,24.22,19100.0,23.6682,23.7956,23.6682,23.7368,19100.0
2008-09-04 14:55:00,24.22,24.26,24.21,24.24,7400.0,23.7368,23.776,23.727,23.7564,7400.0
2008-09-04 15:00:00,24.25,24.26,24.2,24.2,10000.0,23.7662,23.776,23.7172,23.7172,10000.0
2008-09-04 15:05:00,24.2,24.23,24.2,24.22,12200.0,23.7172,23.7466,23.7172,23.7368,12200.0
2008-09-04 15:10:00,24.22,24.25,24.22,24.23,12100.0,23.7368,23.7662,23.7368,23.7466,12100.0
2008-09-04 15:15:00,24.24,24.27,24.23,24.25,8400.0,23.7564,23.7858,23.7466,23.7662,8400.0
2008-09-04 15:20:00,24.24,24.24,24.14,24.17,10200.0,23.7564,23.7564,23.6584,23.6878,10200.0
2008-09-04 15:25:00,24.17,24.2,24.16,24.19,13800.0,23.6878,23.7172,23.678,23.7074,13800.0
2008-09-04 15:30:00,24.19,24.2,24.18,24.19,9400.0,23.7074,23.7172,23.6976,23.7074,9400.0
2008-09-04 15:35:00,24.19,24.2,24.16,24.17,9000.0,23.7074,23.7172,23.678,23.6878,9000.0
2008-09-04 15:40:00,24.16,24.2,24.16,24.2,15100.0,23.678,23.7172,23.678,23.7172,15100.0
2008-09-04 15:45:00,24.19,24.2,24.19,24.2,9000.0,23.7074,23.7172,23.7074,23.7172,9000.0
2008-09-04 15:50:00,24.2,24.21,24.17,24.21,13900.0,23.7172,23.727,23.6878,23.727,13900.0
2008-09-04 15:55:00,24.2,24.22,24.17,24.18,21200.0,23.7172,23.7368,23.6878,23.6976,21200.0
2008-09-05 09:30:00,24.01,24.01,23.79,23.79,9000.0,23.531,23.531,23.3153,23.3153,9000.0
2008-09-05 09:35:00,23.84,23.84,23.3,23.54,70200.0,23.3643,23.3643,22.8351,23.0703,70200.0
2008-09-05 09:40:00,23.49,23.8,23.4,23.72,18100.0,23.0213,23.3251,22.9331,23.2467,18100.0
2008-09-05 09:45:00,23.73,24.01,23.71,23.75,12300.0,23.2565,23.531,23.2369,23.2761,12300.0
2008-09-05 09:50:00,23.78,23.88,23.75,23.83,4500.0,23.3055,23.4035,23.2761,23.3545,4500.0
2008-09-05 09:55:00,23.79,23.86,23.7,23.81,17700.0,23.3153,23.3839,23.2271,23.3349,17700.0
2008-09-05 10:00:00,23.81,23.98,23.73,23.94,7900.0,23.3349,23.5016,23.2565,23.4624,7900.0
2008-09-05 10:05:00,23.98,23.98,23.81,23.82,4900.0,23.5016,23.5016,23.3349,23.3447,4900.0
2008-09-05 10:10:00,23.8,23.88,23.75,23.87,8800.0,23.3251,23.4035,23.2761,23.3937,8800.0
2008-09-05 10:15:00,23.87,23.95,23.86,23.9,7500.0,23.3937,23.4722,23.3839,23.4232,7500.0
2008-09-05 10:20:00,23.9,23.94,23.87,23.87,5400.0,23.4232,23.4624,23.3937,23.3937,5400.0
2008-09-05 10:25:00,23.87,23.91,23.84,23.86,4000.0,23.3937,23.433,23.3643,23.3839,4000.0
2008-09-05 10:30:00,23.88,23.88,23.78,23.8,29900.0,23.4035,23.4035,23.3055,23.3251,29900.0
2008-09-05 10:35:00,23.8,23.83,23.78,23.82,7100.0,23.3251,23.3545,23.3055,23.3447,7100.0
2008-09-05 10:40:00,23.8,23.82,23.78,23.8,8000.0,23.3251,23.3447,23.3055,23.3251,8000.0
2008-09-05 10:45:00,23.81,23.82,23.76,23.79,3000.0,23.3349,23.3447,23.2859,23.3153,3000.0
2008-09-05 10:50:00,23.76,23.8,23.69,23.72,6800.0,23.2859,23.3251,23.2173,23.2467,6800.0
2008-09-05 10:55:00,23.72,23.74,23.7,23.7,6000.0,23.2467,23.2663,23.2271,23.2271,6000.0
2008-09-05 11:00:00,23.73,23.73,23.68,23.72,8700.0,23.2565,23.2565,23.2075,23.2467,8700.0
2008-09-05 11:05:00,23.71,23.75,23.64,23.65,4200.0,23.2369,23.2761,23.1683,23.1781,4200.0
2008-09-05 11:10:00,23.64,23.64,23.48,23.49,9900.0,23.1683,23.1683,23.0115,23.0213,9900.0
2008-09-05 11:15:00,23.5,23.51,23.47,23.51,6800.0,23.0311,23.0409,23.0017,23.0409,6800.0
2008-09-05 11:20:00,23.52,23.58,23.52,23.55,1800.0,23.0507,23.1095,23.0507,23.0801,1800.0
2008-09-05 11:25:00,23.56,23.65,23.56,23.64,2600.0,23.0899,23.1781,23.0899,23.1683,2600.0
2008-09-05 11:30:00,23.64,23.65,23.55,23.56,4100.0,23.1683,23.1781,23.0801,23.0899,4100.0
2008-09-05 11:35:00,23.55,23.61,23.55,23.61,2700.0,23.0801,23.1389,23.0801,23.1389,2700.0
2008-09-05 11:40:00,23.58,23.65,23.57,23.65,2300.0,23.1095,23.1781,23.0997,23.1781,2300.0
2008-09-05 11:45:00,23.65,23.74,23.63,23.74,5200.0,23.1781,23.2663,23.1585,23.2663,5200.0
2008-09-05 11:50:00,23.75,23.89,23.73,23.83,11100.0,23.2761,23.4134,23.2565,23.3545,11100.0
2008-09-05 11:55:00,23.83,23.84,23.71,23.75,4300.0,23.3545,23.3643,23.2369,23.2761,4300.0
2008-09-05 12:00:00,23.69,23.77,23.68,23.7,4600.0,23.2173,23.2957,23.2075,23.2271,4600.0
2008-09-05 12:05:00,23.73,23.73,23.7,23.71,800.0,23.2565,23.2565,23.2271,23.2369,800.0
2008-09-05 12:10:00,23.71,23.72,23.7,23.72,3000.0,23.2369,23.2467,23.2271,23.2467,3000.0
2008-09-05 12:15:00,23.72,23.73,23.7,23.73,4300.0,23.2467,23.2565,23.2271,23.2565,4300.0
2008-09-05 12:20:00,23.73,23.73,23.71,23.73,800.0,23.2565,23.2565,23.2369,23.2565,800.0
2008-09-05 12:25:00,23.75,23.83,23.73,23.83,1500.0,23.2761,23.3545,23.2565,23.3545,1500.0
2008-09-05 12:30:00,23.84,23.88,23.81,23.81,3500.0,23.3643,23.4035,23.3349,23.3349,3500.0
2008-09-05 12:35:00,23.79,23.85,23.79,23.84,1000.0,23.3153,23.3741,23.3153,23.3643,1000.0
2008-09-05 12:40:00,23.81,23.81,23.68,23.68,1900.0,23.3349,23.3349,23.2075,23.2075,1900.0
2008-09-05 12:45:00,23.71,23.74,23.68,23.72,4100.0,23.2369,23.2663,23.2075,23.2467,4100.0
2008-09-05 12:50:00,23.72,23.73,23.68,23.71,3800.0,23.2467,23.2565,23.2075,23.2369,3800.0
2008-09-05 12:55:00,23.7,23.7,23.63,23.67,2700.0,23.2271,23.2271,23.1585,23.1977,2700.0
2008-09-05 13:00:00,23.67,23.67,23.62,23.66,3200.0,23.1977,23.1977,23.1487,23.1879,3200.0
2008-09-05 13:05:00,23.64,23.75,23.62,23.75,3000.0,23.1683,23.2761,23.1487,23.2761,3000.0
2008-09-05 13:10:00,23.74,23.77,23.71,23.71,2700.0,23.2663,23.2957,23.2369,23.2369,2700.0
2008-09-05 13:15:00,23.73,23.79,23.73,23.75,2300.0,23.2565,23.3153,23.2565,23.2761,2300.0
2008-09-05 13:20:00,23.72,23.72,23.66,23.67,1700.0,23.2467,23.2467,23.1879,23.1977,1700.0
2008-09-05 13:25:00,23.67,23.69,23.65,23.66,3700.0,23.1977,23.2173,23.1781,23.1879,3700.0
2008-09-05 13:30:00,23.66,23.73,23.65,23.73,2500.0,23.1879,23.2565,23.1781,23.2565,2500.0
2008-09-05 13:35:00,23.71,23.73,23.53,23.56,3300.0,23.2369,23.2565,23.0605,23.0899,3300.0
2008-09-05 13:40:00,23.58,23.63,23.56,23.63,2200.0,23.1095,23.1585,23.0899,23.1585,2200.0
2008-09-05 13:45:00,23.61,23.61,23.6,23.6,3500.0,23.1389,23.1389,23.1291,23.1291,3500.0
2008-09-05 13:50:00,23.6,23.61,23.53,23.58,3800.0,23.1291,23.1389,23.0605,23.1095,3800.0
2008-09-05 13:55:00,23.61,23.63,23.58,23.63,2200.0,23.1389,23.1585,23.1095,23.1585,2200.0
2008-09-05 14:00:00,23.63,23.63,23.49,23.53,3600.0,23.1585,23.1585,23.0213,23.0605,3600.0
2008-09-05 14:05:00,23.55,23.57,23.53,23.57,1600.0,23.0801,23.0997,23.0605,23.0997,1600.0
2008-09-05 14:10:00,23.57,23.66,23.53,23.66,6000.0,23.0997,23.1879,23.0605,23.1879,6000.0
2008-09-05 14:15:00,23.66,23.69,23.65,23.68,3800.0,23.1879,23.2173,23.1781,23.2075,3800.0
2008-09-05 14:20:00,23.72,23.79,23.72,23.73,6300.0,23.2467,23.3153,23.2467,23.2565,6300.0
2008-09-05 14:25:00,23.75,23.8,23.74,23.78,2200.0,23.2761,23.3251,23.2663,23.3055,2200.0
2008-09-05 14:30:00,23.79,23.82,23.75,23.81,6200.0,23.3153,23.3447,23.2761,23.3349,6200.0
2008-09-05 14:35:00,23.81,23.84,23.8,23.82,2700.0,23.3349,23.3643,23.3251,23.3447,2700.0
2008-09-05 14:40:00,23.81,23.85,23.81,23.85,3100.0,23.3349,23.3741,23.3349,23.3741,3100.0
2008-09-05 14:45:00,23.84,23.88,23.8,23.88,4900.0,23.3643,23.4035,23.3251,23.4035,4900.0
2008-09-05 14:50:00,23.88,23.89,23.87,23.88,2600.0,23.4035,23.4134,23.3937,23.4035,2600.0
2008-09-05 14:55:00,23.89,24.02,23.89,24.0,15200.0,23.4134,23.5408,23.4134,23.5212,15200.0
2008-09-05 15:00:00,24.0,24.0,23.81,23.81,8500.0,23.5212,23.5212,23.3349,23.3349,8500.0
2008-09-05 15:05:00,23.82,23.83,23.79,23.79,4200.0,23.3447,23.3545,23.3153,23.3153,4200.0
2008-09-05 15:10:00,23.79,23.79,23.71,23.77,3900.0,23.3153,23.3153,23.2369,23.2957,3900.0
2008-09-05 15:15:00,23.76,23.81,23.75,23.79,3300.0,23.2859,23.3349,23.2761,23.3153,3300.0
2008-09-05 15:20:00,23.77,23.78,23.69,23.76,5500.0,23.2957,23.3055,23.2173,23.2859,5500.0
2008-09-05 15:25:00,23.73,23.83,23.73,23.79,4800.0,23.2565,23.3545,23.2565,23.3153,4800.0
2008-09-05 15:30:00,23.8,23.92,23.79,23.92,7800.0,23.3251,23.4428,23.3153,23.4428,7800.0
2008-09-05 15:35:00,23.91,24.02,23.91,24.02,8000.0,23.433,23.5408,23.433,23.5408,8000.0
2008-09-05 15:40:00,24.01,24.09,23.99,24.06,19000.0,23.531,23.6094,23.5114,23.58,19000.0
2008-09-05 15:45:00,24.05,24.13,24.0,24.13,11500.0,23.5702,23.6486,23.5212,23.6486,11500.0
2008-09-05 15:50:00,24.11,24.25,24.11,24.15,36700.0,23.629,23.7662,23.629,23.6682,36700.0
2008-09-05 15:55:00,24.15,24.17,24.09,24.09,44200.0,23.6682,23.6878,23.6094,23.6094,44200.0
2008-09-08 09:30:00,24.97,24.97,24.95,24.95,400.0,24.4918,24.4918,24.4722,24.4722,400.0
2008-09-08 09:35:00,24.96,25.4,24.96,25.16,14700.0,24.482,24.9135,24.482,24.6781,14700.0
2008-09-08 09:40:00,25.23,25.23,24.87,24.94,7200.0,24.7468,24.7468,24.3937,24.4623,7200.0
2008-09-08 09:45:00,24.91,25.02,24.86,25.01,6200.0,24.4329,24.5408,24.3839,24.531,6200.0
2008-09-08 09:50:00,24.99,24.99,24.86,24.91,2600.0,24.5114,24.5114,24.3839,24.4329,2600.0
2008-09-08 09:55:00,24.89,24.97,24.67,24.71,5500.0,24.4133,24.4918,24.1975,24.2368,5500.0
2008-09-08 10:00:00,24.73,24.91,24.65,24.91,5300.0,24.2564,24.4329,24.1779,24.4329,5300.0
2008-09-08 10:05:00,24.93,25.02,24.93,25.02,4400.0,24.4525,24.5408,24.4525,24.5408,4400.0
2008-09-08 10:10:00,25.01,25.09,24.98,24.98,5600.0,24.531,24.6095,24.5016,24.5016,5600.0
2008-09-08 10:15:00,24.97,24.97,24.78,24.82,4100.0,24.4918,24.4918,24.3054,24.3446,4100.0
2008-09-08 10:20:00,24.82,24.84,24.8,24.83,4300.0,24.3446,24.3643,24.325,24.3545,4300.0
2008-09-08 10:25:00,24.85,24.87,24.77,24.79,4100.0,24.3741,24.3937,24.2956,24.3152,4100.0
2008-09-08 10:30:00,24.8,24.87,24.79,24.8,8100.0,24.325,24.3937,24.3152,24.325,8100.0
2008-09-08 10:35:00,24.8,24.8,24.72,24.79,9500.0,24.325,24.325,24.2466,24.3152,9500.0
2008-09-08 10:40:00,24.8,24.89,24.71,24.71,27500.0,24.325,24.4133,24.2368,24.2368,27500.0
2008-09-08 10:45:00,24.7,24.73,24.62,24.64,6800.0,24.2269,24.2564,24.1485,24.1681,6800.0
2008-09-08 10:50:00,24.67,24.67,24.4,24.4,16800.0,24.1975,24.1975,23.9327,23.9327,16800.0
2008-09-08 10:55:00,24.41,24.42,24.16,24.16,38200.0,23.9425,23.9523,23.6973,23.6973,38200.0
2008-09-08 11:00:00,24.15,24.38,24.15,24.3,15500.0,23.6875,23.9131,23.6875,23.8346,15500.0
2008-09-08 11:05:00,24.28,24.38,24.24,24.25,4000.0,23.815,23.9131,23.7758,23.7856,4000.0
2008-09-08 11:10:00,24.27,24.43,24.27,24.35,11400.0,23.8052,23.9621,23.8052,23.8836,11400.0
2008-09-08 11:15:00,24.35,24.35,24.26,24.29,3400.0,23.8836,23.8836,23.7954,23.8248,3400.0
2008-09-08 11:20:00,24.29,24.31,24.29,24.3,2300.0,23.8248,23.8444,23.8248,23.8346,2300.0
2008-09-08 11:25:00,24.3,24.36,24.22,24.22,5800.0,23.8346,23.8935,23.7561,23.7561,5800.0
2008-09-08 11:30:00,24.25,24.29,24.25,24.27,7400.0,23.7856,23.8248,23.7856,23.8052,7400.0
2008-09-08 11:35:00,24.28,24.31,24.24,24.25,11900.0,23.815,23.8444,23.7758,23.7856,11900.0
2008-09-08 11:40:00,24.23,24.23,24.0,24.07,21800.0,23.7659,23.7659,23.5403,23.609,21800.0
2008-09-08 11:45:00,24.1,24.14,24.08,24.09,3200.0,23.6384,23.6777,23.6188,23.6286,3200.0
2008-09-08 11:50:00,24.08,24.14,24.08,24.09,3400.0,23.6188,23.6777,23.6188,23.6286,3400.0
2008-09-08 11:55:00,24.08,24.09,24.0,24.08,4100.0,23.6188,23.6286,23.5403,23.6188,4100.0
2008-09-08 12:00:00,24.11,24.11,24.05,24.07,4500.0,23.6482,23.6482,23.5894,23.609,4500.0
2008-09-08 12:05:00,24.07,24.07,23.99,23.99,3400.0,23.609,23.609,23.5305,23.5305,3400.0
2008-09-08 12:10:00,24.0,24.0,23.93,23.98,4200.0,23.5403,23.5403,23.4717,23.5207,4200.0
2008-09-08 12:15:00,23.98,24.05,23.97,24.05,6500.0,23.5207,23.5894,23.5109,23.5894,6500.0
2008-09-08 12:20:00,24.04,24.06,23.95,23.95,3700.0,23.5796,23.5992,23.4913,23.4913,3700.0
2008-09-08 12:25:00,23.94,24.06,23.94,24.03,4000.0,23.4815,23.5992,23.4815,23.5698,4000.0
2008-09-08 12:30:00,24.03,24.14,24.03,24.08,6500.0,23.5698,23.6777,23.5698,23.6188,6500.0
2008-09-08 12:35:00,24.06,24.06,23.97,24.02,8000.0,23.5992,23.5992,23.5109,23.56,8000.0
2008-09-08 12:40:00,24.06,24.14,24.06,24.11,2800.0,23.5992,23.6777,23.5992,23.6482,2800.0
2008-09-08 12:45:00,24.07,24.11,24.07,24.11,1500.0,23.609,23.6482,23.609,23.6482,1500.0
2008-09-08 12:50:00,24.09,24.11,24.08,24.11,3000.0,23.6286,23.6482,23.6188,23.6482,3000.0
2008-09-08 12:55:00,24.11,24.16,24.04,24.04,8600.0,23.6482,23.6973,23.5796,23.5796,8600.0
2008-09-08 13:00:00,24.05,24.05,23.98,24.01,9700.0,23.5894,23.5894,23.5207,23.5502,9700.0
2008-09-08 13:05:00,24.0,24.01,24.0,24.0,4900.0,23.5403,23.5502,23.5403,23.5403,4900.0
2008-09-08 13:10:00,24.0,24.1,24.0,24.06,4900.0,23.5403,23.6384,23.5403,23.5992,4900.0
2008-09-08 13:15:00,24.04,24.06,23.96,23.99,5200.0,23.5796,23.5992,23.5011,23.5305,5200.0
2008-09-08 13:20:00,23.98,24.01,23.96,24.0,4200.0,23.5207,23.5502,23.5011,23.5403,4200.0
2008-09-08 13:25:00,24.01,24.01,23.96,23.98,2800.0,23.5502,23.5502,23.5011,23.5207,2800.0
2008-09-08 13:30:00,24.0,24.01,23.99,24.01,5700.0,23.5403,23.5502,23.5305,23.5502,5700.0
2008-09-08 13:35:00,24.01,24.03,24.0,24.0,6700.0,23.5502,23.5698,23.5403,23.5403,6700.0
2008-09-08 13:40:00,24.0,24.0,23.99,24.0,7800.0,23.5403,23.5403,23.5305,23.5403,7800.0
2008-09-08 13:45:00,24.0,24.02,23.99,24.0,2800.0,23.5403,23.56,23.5305,23.5403,2800.0
2008-09-08 13:50:00,24.0,24.01,23.99,24.01,7200.0,23.5403,23.5502,23.5305,23.5502,7200.0
2008-09-08 13:55:00,24.02,24.04,24.01,24.03,4900.0,23.56,23.5796,23.5502,23.5698,4900.0
2008-09-08 14:00:00,24.03,24.13,24.0,24.13,6700.0,23.5698,23.6679,23.5403,23.6679,6700.0
2008-09-08 14:05:00,24.13,24.17,24.11,24.16,2900.0,23.6679,23.7071,23.6482,23.6973,2900.0
2008-09-08 14:10:00,24.17,24.25,24.15,24.25,10200.0,23.7071,23.7856,23.6875,23.7856,10200.0
2008-09-08 14:15:00,24.25,24.29,24.23,24.29,4600.0,23.7856,23.8248,23.7659,23.8248,4600.0
2008-09-08 14:20:00,24.27,24.41,24.25,24.39,3700.0,23.8052,23.9425,23.7856,23.9229,3700.0
2008-09-08 14:25:00,24.4,24.4,24.28,24.3,5900.0,23.9327,23.9327,23.815,23.8346,5900.0
2008-09-08 14:30:00,24.31,24.31,24.25,24.26,3600.0,23.8444,23.8444,23.7856,23.7954,3600.0
2008-09-08 14:35:00,24.27,24.34,24.26,24.34,3800.0,23.8052,23.8738,23.7954,23.8738,3800.0
2008-09-08 14:40:00,24.35,24.35,24.3,24.31,2300.0,23.8836,23.8836,23.8346,23.8444,2300.0
2008-09-08 14:45:00,24.29,24.34,24.29,24.29,3500.0,23.8248,23.8738,23.8248,23.8248,3500.0
2008-09-08 14:50:00,24.29,24.35,24.27,24.31,8500.0,23.8248,23.8836,23.8052,23.8444,8500.0
2008-09-08 14:55:00,24.35,24.35,24.26,24.28,3300.0,23.8836,23.8836,23.7954,23.815,3300.0
2008-09-08 15:00:00,24.3,24.31,24.26,24.29,2600.0,23.8346,23.8444,23.7954,23.8248,2600.0
2008-09-08 15:05:00,24.26,24.28,24.21,24.24,10300.0,23.7954,23.815,23.7463,23.7758,10300.0
2008-09-08 15:10:00,24.25,24.27,24.24,24.26,5400.0,23.7856,23.8052,23.7758,23.7954,5400.0
2008-09-08 15:15:00,24.27,24.27,24.25,24.25,4500.0,23.8052,23.8052,23.7856,23.7856,4500.0
2008-09-08 15:20:00,24.25,24.35,24.25,24.34,9900.0,23.7856,23.8836,23.7856,23.8738,9900.0
2008-09-08 15:25:00,24.34,24.38,24.33,24.38,4800.0,23.8738,23.9131,23.864,23.9131,4800.0
2008-09-08 15:30:00,24.4,24.51,24.4,24.5,3600.0,23.9327,24.0406,23.9327,24.0308,3600.0
2008-09-08 15:35:00,24.51,24.54,24.49,24.52,6900.0,24.0406,24.07,24.021,24.0504,6900.0
2008-09-08 15:40:00,24.52,24.54,24.45,24.46,9300.0,24.0504,24.07,23.9817,23.9915,9300.0
2008-09-08 15:45:00,24.46,24.47,24.42,24.44,7500.0,23.9915,24.0013,23.9523,23.9719,7500.0
2008-09-08 15:50:00,24.44,24.45,24.42,24.43,6600.0,23.9719,23.9817,23.9523,23.9621,6600.0
2008-09-08 15:55:00,24.43,24.5,24.41,24.49,17000.0,23.9621,24.0308,23.9425,24.021,17000.0
2008-09-09 09:30:00,24.45,24.75,24.45,24.74,7600.0,23.9817,24.276,23.9817,24.2662,7600.0
2008-09-09 09:35:00,24.73,24.94,24.67,24.94,9500.0,24.2564,24.4623,24.1975,24.4623,9500.0
2008-09-09 09:40:00,24.89,25.22,24.86,25.06,10100.0,24.4133,24.737,24.3839,24.58,10100.0
2008-09-09 09:45:00,25.11,25.44,25.06,25.44,22200.0,24.6291,24.9528,24.58,24.9528,22200.0
2008-09-09 09:50:00,25.42,25.66,25.41,25.52,39900.0,24.9332,25.1686,24.9233,25.0312,39900.0
2008-09-09 09:55:00,25.52,25.65,25.5,25.5,30600.0,25.0312,25.1587,25.0116,25.0116,30600.0
2008-09-09 10:00:00,25.53,25.53,25.21,25.24,15400.0,25.041,25.041,24.7272,24.7566,15400.0
2008-09-09 10:05:00,25.26,25.44,25.21,25.4,9900.0,24.7762,24.9528,24.7272,24.9135,9900.0
2008-09-09 10:10:00,25.39,25.39,25.08,25.16,20400.0,24.9037,24.9037,24.5997,24.6781,20400.0
2008-09-09 10:15:00,25.15,25.16,24.96,25.01,7000.0,24.6683,24.6781,24.482,24.531,7000.0
2008-09-09 10:20:00,25.0,25.17,25.0,25.16,7400.0,24.5212,24.6879,24.5212,24.6781,7400.0
2008-09-09 10:25:00,25.19,25.2,25.07,25.09,2600.0,24.7076,24.7174,24.5899,24.6095,2600.0
2008-09-09 10:30:00,25.05,25.07,25.01,25.07,2500.0,24.5702,24.5899,24.531,24.5899,2500.0
2008-09-09 10:35:00,25.03,25.05,24.95,25.03,17600.0,24.5506,24.5702,24.4722,24.5506,17600.0
2008-09-09 10:40:00,25.05,25.09,25.05,25.08,3000.0,24.5702,24.6095,24.5702,24.5997,3000.0
2008-09-09 10:45:00,25.08,25.08,24.98,25.0,6100.0,24.5997,24.5997,24.5016,24.5212,6100.0
2008-09-09 10:50:00,24.96,24.98,24.93,24.94,3200.0,24.482,24.5016,24.4525,24.4623,3200.0
2008-09-09 10:55:00,24.97,25.02,24.9,25.0,13500.0,24.4918,24.5408,24.4231,24.5212,13500.0
2008-09-09 11:00:00,25.0,25.1,24.93,25.08,14800.0,24.5212,24.6193,24.4525,24.5997,14800.0
2008-09-09 11:05:00,25.05,25.09,25.01,25.01,3000.0,24.5702,24.6095,24.531,24.531,3000.0
2008-09-09 11:10:00,25.02,25.08,24.94,25.0,5700.0,24.5408,24.5997,24.4623,24.5212,5700.0
2008-09-09 11:15:00,24.96,24.99,24.9,24.93,6400.0,24.482,24.5114,24.4231,24.4525,6400.0
2008-09-09 11:20:00,24.95,25.03,24.95,24.98,5500.0,24.4722,24.5506,24.4722,24.5016,5500.0
2008-09-09 11:25:00,25.0,25.05,24.98,24.98,7800.0,24.5212,24.5702,24.5016,24.5016,7800.0
2008-09-09 11:30:00,25.01,25.01,24.98,24.98,1400.0,24.531,24.531,24.5016,24.5016,1400.0
2008-09-09 11:35:00,24.98,25.09,24.95,25.05,4900.0,24.5016,24.6095,24.4722,24.5702,4900.0
2008-09-09 11:40:00,25.03,25.03,24.91,24.95,4200.0,24.5506,24.5506,24.4329,24.4722,4200.0
2008-09-09 11:45:00,24.95,24.99,24.94,24.95,3900.0,24.4722,24.5114,24.4623,24.4722,3900.0
2008-09-09 11:50:00,24.97,24.97,24.83,24.84,16400.0,24.4918,24.4918,24.3545,24.3643,16400.0
2008-09-09 11:55:00,24.84,24.89,24.79,24.82,2400.0,24.3643,24.4133,24.3152,24.3446,2400.0
2008-09-09 12:00:00,24.81,24.88,24.76,24.88,6200.0,24.3348,24.4035,24.2858,24.4035,6200.0
2008-09-09 12:05:00,24.92,24.93,24.88,24.93,5400.0,24.4427,24.4525,24.4035,24.4525,5400.0
2008-09-09 12:10:00,24.95,24.99,24.91,24.94,6100.0,24.4722,24.5114,24.4329,24.4623,6100.0
2008-09-09 12:15:00,24.93,24.97,24.91,24.97,5400.0,24.4525,24.4918,24.4329,24.4918,5400.0
2008-09-09 12:20:00,24.99,25.03,24.98,25.0,3000.0,24.5114,24.5506,24.5016,24.5212,3000.0
2008-09-09 12:25:00,25.0,25.06,24.97,24.97,4300.0,24.5212,24.58,24.4918,24.4918,4300.0
2008-09-09 12:30:00,24.95,25.0,24.95,24.98,3800.0,24.4722,24.5212,24.4722,24.5016,3800.0
2008-09-09 12:35:00,24.97,25.08,24.96,25.06,8000.0,24.4918,24.5997,24.482,24.58,8000.0
2008-09-09 12:40:00,25.04,25.04,25.01,25.02,3400.0,24.5604,24.5604,24.531,24.5408,3400.0
2008-09-09 12:45:00,25.04,25.11,25.04,25.11,8700.0,24.5604,24.6291,24.5604,24.6291,8700.0
2008-09-09 12:50:00,25.11,25.11,25.09,25.09,10200.0,24.6291,24.6291,24.6095,24.6095,10200.0
2008-09-09 12:55:00,25.11,25.15,25.09,25.12,7700.0,24.6291,24.6683,24.6095,24.6389,7700.0
2008-09-09 13:00:00,25.1,25.21,25.1,25.2,5900.0,24.6193,24.7272,24.6193,24.7174,5900.0
2008-09-09 13:05:00,25.18,25.18,25.13,25.15,5400.0,24.6977,24.6977,24.6487,24.6683,5400.0
2008-09-09 13:10:00,25.14,25.14,25.1,25.11,4700.0,24.6585,24.6585,24.6193,24.6291,4700.0
2008-09-09 13:15:00,25.11,25.11,25.1,25.1,1600.0,24.6291,24.6291,24.6193,24.6193,1600.0
2008-09-09 13:20:00,25.11,25.14,25.1,25.12,2200.0,24.6291,24.6585,24.6193,24.6389,2200.0
2008-09-09 13:25:00,25.12,25.12,25.05,25.07,11100.0,24.6389,24.6389,24.5702,24.5899,11100.0
2008-09-09 13:30:00,25.07,25.12,25.01,25.12,13800.0,24.5899,24.6389,24.531,24.6389,13800.0
2008-09-09 13:35:00,25.1,25.1,25.08,25.1,5100.0,24.6193,24.6193,24.5997,24.6193,5100.0
2008-09-09 13:40:00,25.11,25.17,25.09,25.15,5500.0,24.6291,24.6879,24.6095,24.6683,5500.0
2008-09-09 13:45:00,25.16,25.16,25.1,25.1,9300.0,24.6781,24.6781,24.6193,24.6193,9300.0
2008-09-09 13:50:00,25.1,25.15,25.1,25.13,2400.0,24.6193,24.6683,24.6193,24.6487,2400.0
2008-09-09 13:55:00,25.14,25.16,25.13,25.16,3200.0,24.6585,24.6781,24.6487,24.6781,3200.0
2008-09-09 14:00:00,25.15,25.16,25.04,25.1,8400.0,24.6683,24.6781,24.5604,24.6193,8400.0
2008-09-09 14:05:00,25.14,25.15,25.07,25.15,3900.0,24.6585,24.6683,24.5899,24.6683,3900.0
2008-09-09 14:10:00,25.11,25.18,25.09,25.17,4000.0,24.6291,24.6977,24.6095,24.6879,4000.0
2008-09-09 14:15:00,25.18,25.19,25.0,25.01,3600.0,24.6977,24.7076,24.5212,24.531,3600.0
2008-09-09 14:20:00,25.01,25.07,24.99,25.07,4800.0,24.531,24.5899,24.5114,24.5899,4800.0
2008-09-09 14:25:00,25.08,25.16,25.08,25.1,6200.0,24.5997,24.6781,24.5997,24.6193,6200.0
2008-09-09 14:30:00,25.1,25.11,25.0,25.0,7700.0,24.6193,24.6291,24.5212,24.5212,7700.0
2008-09-09 14:35:00,24.99,25.01,24.96,24.98,5400.0,24.5114,24.531,24.482,24.5016,5400.0
2008-09-09 14:40:00,24.98,25.03,24.98,24.98,5200.0,24.5016,24.5506,24.5016,24.5016,5200.0
2008-09-09 14:45:00,24.99,24.99,24.89,24.97,11800.0,24.5114,24.5114,24.4133,24.4918,11800.0
2008-09-09 14:50:00,25.0,25.02,24.98,25.0,3900.0,24.5212,24.5408,24.5016,24.5212,3900.0
2008-09-09 14:55:00,24.99,24.99,24.9,24.93,10600.0,24.5114,24.5114,24.4231,24.4525,10600.0
2008-09-09 15:00:00,24.93,25.02,24.89,24.91,9400.0,24.4525,24.5408,24.4133,24.4329,9400.0
2008-09-09 15:05:00,24.89,24.91,24.85,24.88,2500.0,24.4133,24.4329,24.3741,24.4035,2500.0
2008-09-09 15:10:00,24.85,24.85,24.76,24.78,3300.0,24.3741,24.3741,24.2858,24.3054,3300.0
2008-09-09 15:15:00,24.79,24.85,24.75,24.76,19700.0,24.3152,24.3741,24.276,24.2858,19700.0
2008-09-09 15:20:00,24.76,24.85,24.76,24.85,4400.0,24.2858,24.3741,24.2858,24.3741,4400.0
2008-09-09 15:25:00,24.88,24.9,24.87,24.88,4600.0,24.4035,24.4231,24.3937,24.4035,4600.0
2008-09-09 15:30:00,24.89,24.91,24.86,24.87,12300.0,24.4133,24.4329,24.3839,24.3937,12300.0
2008-09-09 15:35:00,24.86,24.86,24.78,24.79,13100.0,24.3839,24.3839,24.3054,24.3152,13100.0
2008-09-09 15:40:00,24.78,24.79,24.75,24.76,12700.0,24.3054,24.3152,24.276,24.2858,12700.0
2008-09-09 15:45:00,24.75,24.77,24.75,24.75,11700.0,24.276,24.2956,24.276,24.276,11700.0
2008-09-09 15:50:00,24.75,24.81,24.75,24.8,18200.0,24.276,24.3348,24.276,24.325,18200.0
2008-09-09 15:55:00,24.8,24.81,24.72,24.72,22300.0,24.325,24.3348,24.2466,24.2466,22300.0
2008-09-10 09:30:00,24.86,25.31,24.86,25.19,7800.0,24.3839,24.8253,24.3839,24.7076,7800.0
2008-09-10 09:35:00,25.13,25.14,24.85,24.89,2500.0,24.6487,24.6585,24.3741,24.4133,2500.0
2008-09-10 09:40:00,24.86,25.02,24.8,24.92,4300.0,24.3839,24.5408,24.325,24.4427,4300.0
2008-09-10 09:45:00,24.81,24.81,24.72,24.73,4600.0,24.3348,24.3348,24.2466,24.2564,4600.0
2008-09-10 09:50:00,24.73,24.84,24.73,24.81,3400.0,24.2564,24.3643,24.2564,24.3348,3400.0
2008-09-10 09:55:00,24.81,24.83,24.62,24.62,5200.0,24.3348,24.3545,24.1485,24.1485,5200.0
2008-09-10 10:00:00,24.63,24.72,24.55,24.58,15100.0,24.1583,24.2466,24.0798,24.1092,15100.0
2008-09-10 10:05:00,24.6,24.62,24.56,24.59,3400.0,24.1289,24.1485,24.0896,24.119,3400.0
2008-09-10 10:10:00,24.58,24.58,24.35,24.4,4100.0,24.1092,24.1092,23.8836,23.9327,4100.0
2008-09-10 10:15:00,24.44,24.52,24.43,24.46,2500.0,23.9719,24.0504,23.9621,23.9915,2500.0
2008-09-10 10:20:00,24.51,24.64,24.51,24.56,2900.0,24.0406,24.1681,24.0406,24.0896,2900.0
2008-09-10 10:25:00,24.61,24.65,24.52,24.65,1400.0,24.1387,24.1779,24.0504,24.1779,1400.0
2008-09-10 10:30:00,24.65,24.77,24.65,24.72,2300.0,24.1779,24.2956,24.1779,24.2466,2300.0
2008-09-10 10:35:00,24.71,24.8,24.67,24.8,3500.0,24.2368,24.325,24.1975,24.325,3500.0
2008-09-10 10:40:00,24.75,24.78,24.71,24.72,900.0,24.276,24.3054,24.2368,24.2466,900.0
2008-09-10 10:45:00,24.73,24.76,24.57,24.63,1300.0,24.2564,24.2858,24.0994,24.1583,1300.0
2008-09-10 10:50:00,24.63,24.63,24.58,24.59,700.0,24.1583,24.1583,24.1092,24.119,700.0
2008-09-10 10:55:00,24.57,24.58,24.53,24.58,1000.0,24.0994,24.1092,24.0602,24.1092,1000.0
2008-09-10 11:00:00,24.53,24.53,24.31,24.4,4700.0,24.0602,24.0602,23.8444,23.9327,4700.0
2008-09-10 11:05:00,24.45,24.5,24.45,24.5,800.0,23.9817,24.0308,23.9817,24.0308,800.0
2008-09-10 11:10:00,24.5,24.5,24.45,24.48,1100.0,24.0308,24.0308,23.9817,24.0112,1100.0
2008-09-10 11:15:00,24.46,24.55,24.46,24.55,2000.0,23.9915,24.0798,23.9915,24.0798,2000.0
2008-09-10 11:20:00,24.56,24.59,24.55,24.57,1700.0,24.0896,24.119,24.0798,24.0994,1700.0
2008-09-10 11:25:00,24.49,24.52,24.47,24.47,1300.0,24.021,24.0504,24.0013,24.0013,1300.0
2008-09-10 11:30:00,24.49,24.71,24.48,24.71,3200.0,24.021,24.2368,24.0112,24.2368,3200.0
2008-09-10 11:35:00,24.72,24.72,24.68,24.72,1800.0,24.2466,24.2466,24.2073,24.2466,1800.0
2008-09-10 11:40:00,24.7,24.84,24.7,24.84,2100.0,24.2269,24.3643,24.2269,24.3643,2100.0
2008-09-10 11:45:00,24.84,24.9,24.81,24.9,4200.0,24.3643,24.4231,24.3348,24.4231,4200.0
2008-09-10 11:50:00,24.91,24.94,24.83,24.87,4600.0,24.4329,24.4623,24.3545,24.3937,4600.0
2008-09-10 11:55:00,24.85,24.92,24.83,24.9,2800.0,24.3741,24.4427,24.3545,24.4231,2800.0
2008-09-10 12:00:00,24.9,24.9,24.77,24.84,3500.0,24.4231,24.4231,24.2956,24.3643,3500.0
2008-09-10 12:05:00,24.83,24.96,24.82,24.94,2500.0,24.3545,24.482,24.3446,24.4623,2500.0
2008-09-10 12:10:00,24.96,24.96,24.9,24.9,1500.0,24.482,24.482,24.4231,24.4231,1500.0
2008-09-10 12:15:00,24.88,24.89,24.83,24.85,5600.0,24.4035,24.4133,24.3545,24.3741,5600.0
2008-09-10 12:20:00,24.88,24.91,24.79,24.79,12900.0,24.4035,24.4329,24.3152,24.3152,12900.0
2008-09-10 12:25:00,24.75,24.75,24.71,24.71,700.0,24.276,24.276,24.2368,24.2368,700.0
2008-09-10 12:30:00,24.75,24.75,24.71,24.73,1400.0,24.276,24.276,24.2368,24.2564,1400.0
2008-09-10 12:35:00,24.74,24.84,24.74,24.83,1700.0,24.2662,24.3643,24.2662,24.3545,1700.0
2008-09-10 12:40:00,24.81,24.83,24.78,24.79,1900.0,24.3348,24.3545,24.3054,24.3152,1900.0
2008-09-10 12:45:00,24.78,24.78,24.71,24.71,1000.0,24.3054,24.3054,24.2368,24.2368,1000.0
2008-09-10 12:50:00,24.75,24.75,24.72,24.74,400.0,24.276,24.276,24.2466,24.2662,400.0
2008-09-10 12:55:00,24.73,24.74,24.69,24.73,1700.0,24.2564,24.2662,24.2171,24.2564,1700.0
2008-09-10 13:00:00,24.73,24.73,24.61,24.62,1600.0,24.2564,24.2564,24.1387,24.1485,1600.0
2008-09-10 13:05:00,24.63,24.64,24.58,24.58,3000.0,24.1583,24.1681,24.1092,24.1092,3000.0
2008-09-10 13:10:00,24.55,24.67,24.55,24.61,1500.0,24.0798,24.1975,24.0798,24.1387,1500.0
2008-09-10 13:15:00,24.62,24.69,24.62,24.67,1900.0,24.1485,24.2171,24.1485,24.1975,1900.0
2008-09-10 13:20:00,24.65,24.69,24.64,24.69,1400.0,24.1779,24.2171,24.1681,24.2171,1400.0
2008-09-10 13:25:00,24.66,24.66,24.6,24.62,6400.0,24.1877,24.1877,24.1289,24.1485,6400.0
2008-09-10 13:30:00,24.62,24.62,24.55,24.59,6200.0,24.1485,24.1485,24.0798,24.119,6200.0
2008-09-10 13:35:00,24.57,24.77,24.57,24.77,5100.0,24.0994,24.2956,24.0994,24.2956,5100.0
2008-09-10 13:40:00,24.77,24.77,24.67,24.74,5900.0,24.2956,24.2956,24.1975,24.2662,5900.0
2008-09-10 13:45:00,24.74,24.74,24.69,24.69,2300.0,24.2662,24.2662,24.2171,24.2171,2300.0
2008-09-10 13:50:00,24.72,24.72,24.67,24.69,4200.0,24.2466,24.2466,24.1975,24.2171,4200.0
2008-09-10 13:55:00,24.69,24.72,24.67,24.67,3800.0,24.2171,24.2466,24.1975,24.1975,3800.0
2008-09-10 14:00:00,24.66,24.66,24.63,24.65,2000.0,24.1877,24.1877,24.1583,24.1779,2000.0
2008-09-10 14:05:00,24.62,24.69,24.6,24.69,2400.0,24.1485,24.2171,24.1289,24.2171,2400.0
2008-09-10 14:10:00,24.7,24.75,24.7,24.75,2700.0,24.2269,24.276,24.2269,24.276,2700.0
2008-09-10 14:15:00,24.78,24.94,24.78,24.94,10400.0,24.3054,24.4623,24.3054,24.4623,10400.0
2008-09-10 14:20:00,24.93,24.94,24.89,24.89,4800.0,24.4525,24.4623,24.4133,24.4133,4800.0
2008-09-10 14:25:00,24.88,24.89,24.81,24.89,2400.0,24.4035,24.4133,24.3348,24.4133,2400.0
2008-09-10 14:30:00,24.88,25.04,24.88,25.04,12800.0,24.4035,24.5604,24.4035,24.5604,12800.0
2008-09-10 14:35:00,25.04,25.04,24.97,24.97,2700.0,24.5604,24.5604,24.4918,24.4918,2700.0
2008-09-10 14:40:00,24.97,25.05,24.96,25.04,2000.0,24.4918,24.5702,24.482,24.5604,2000.0
2008-09-10 14:45:00,25.04,25.11,25.04,25.11,3500.0,24.5604,24.6291,24.5604,24.6291,3500.0
2008-09-10 14:50:00,25.1,25.1,24.92,24.92,2400.0,24.6193,24.6193,24.4427,24.4427,2400.0
2008-09-10 14:55:00,24.91,24.93,24.87,24.93,2100.0,24.4329,24.4525,24.3937,24.4525,2100.0
2008-09-10 15:00:00,24.95,25.01,24.95,24.97,2800.0,24.4722,24.531,24.4722,24.4918,2800.0
2008-09-10 15:05:00,24.97,25.03,24.95,24.95,2600.0,24.4918,24.5506,24.4722,24.4722,2600.0
2008-09-10 15:10:00,24.94,25.04,24.89,25.03,3400.0,24.4623,24.5604,24.4133,24.5506,3400.0
2008-09-10 15:15:00,25.04,25.08,25.03,25.08,6400.0,24.5604,24.5997,24.5506,24.5997,6400.0
2008-09-10 15:20:00,25.07,25.07,24.95,25.01,6400.0,24.5899,24.5899,24.4722,24.531,6400.0
2008-09-10 15:25:00,25.04,25.04,24.98,24.99,3000.0,24.5604,24.5604,24.5016,24.5114,3000.0
2008-09-10 15:30:00,25.01,25.04,24.93,24.93,7500.0,24.531,24.5604,24.4525,24.4525,7500.0
2008-09-10 15:35:00,24.94,24.94,24.78,24.78,4900.0,24.4623,24.4623,24.3054,24.3054,4900.0
2008-09-10 15:40:00,24.78,24.83,24.74,24.79,5500.0,24.3054,24.3545,24.2662,24.3152,5500.0
2008-09-10 15:45:00,24.81,24.81,24.7,24.74,5000.0,24.3348,24.3348,24.2269,24.2662,5000.0
2008-09-10 15:50:00,24.76,24.87,24.76,24.81,6500.0,24.2858,24.3937,24.2858,24.3348,6500.0
2008-09-10 15:55:00,24.79,24.79,24.68,24.71,13400.0,24.3152,24.3152,24.2073,24.2368,13400.0
2008-09-11 09:30:00,24.19,24.32,24.19,24.32,1400.0,23.7267,23.8542,23.7267,23.8542,1400.0
2008-09-11 09:35:00,24.25,24.37,24.09,24.19,14700.0,23.7856,23.9033,23.6286,23.7267,14700.0
2008-09-11 09:40:00,24.22,24.26,24.16,24.26,7300.0,23.7561,23.7954,23.6973,23.7954,7300.0
2008-09-11 09:45:00,24.25,24.29,24.22,24.27,5600.0,23.7856,23.8248,23.7561,23.8052,5600.0
2008-09-11 09:50:00,24.28,24.41,24.28,24.4,1800.0,23.815,23.9425,23.815,23.9327,1800.0
2008-09-11 09:55:00,24.4,24.46,24.4,24.43,3400.0,23.9327,23.9915,23.9327,23.9621,3400.0
2008-09-11 10:00:00,24.45,24.67,24.45,24.63,4500.0,23.9817,24.1975,23.9817,24.1583,4500.0
2008-09-11 10:05:00,24.63,24.78,24.63,24.73,2200.0,24.1583,24.3054,24.1583,24.2564,2200.0
2008-09-11 10:10:00,24.76,24.89,24.75,24.78,4700.0,24.2858,24.4133,24.276,24.3054,4700.0
2008-09-11 10:15:00,24.77,24.87,24.77,24.87,9800.0,24.2956,24.3937,24.2956,24.3937,9800.0
2008-09-11 10:20:00,24.87,25.06,24.82,25.06,13400.0,24.3937,24.58,24.3446,24.58,13400.0
2008-09-11 10:25:00,25.05,25.11,24.81,24.81,5600.0,24.5702,24.6291,24.3348,24.3348,5600.0
2008-09-11 10:30:00,24.79,24.87,24.78,24.84,5500.0,24.3152,24.3937,24.3054,24.3643,5500.0
2008-09-11 10:35:00,24.84,24.84,24.79,24.79,2700.0,24.3643,24.3643,24.3152,24.3152,2700.0
2008-09-11 10:40:00,24.81,24.88,24.81,24.88,1600.0,24.3348,24.4035,24.3348,24.4035,1600.0
2008-09-11 10:45:00,24.87,24.99,24.87,24.92,2000.0,24.3937,24.5114,24.3937,24.4427,2000.0
2008-09-11 10:50:00,24.99,25.22,24.99,25.21,8400.0,24.5114,24.737,24.5114,24.7272,8400.0
2008-09-11 10:55:00,25.19,25.36,25.18,25.29,17700.0,24.7076,24.8743,24.6977,24.8056,17700.0
2008-09-11 11:00:00,25.33,25.4,25.26,25.26,15100.0,24.8449,24.9135,24.7762,24.7762,15100.0
2008-09-11 11:05:00,25.32,25.43,25.3,25.32,5000.0,24.8351,24.943,24.8155,24.8351,5000.0
2008-09-11 11:10:00,25.32,25.42,25.29,25.34,6000.0,24.8351,24.9332,24.8056,24.8547,6000.0
2008-09-11 11:15:00,25.34,25.35,25.14,25.14,3200.0,24.8547,24.8645,24.6585,24.6585,3200.0
2008-09-11 11:20:00,25.13,25.13,25.06,25.11,2200.0,24.6487,24.6487,24.58,24.6291,2200.0
2008-09-11 11:25:00,25.09,25.16,25.08,25.12,1800.0,24.6095,24.6781,24.5997,24.6389,1800.0
2008-09-11 11:30:00,25.12,25.24,25.12,25.23,2300.0,24.6389,24.7566,24.6389,24.7468,2300.0
2008-09-11 11:35:00,25.23,25.23,25.16,25.17,2500.0,24.7468,24.7468,24.6781,24.6879,2500.0
2008-09-11 11:40:00,25.12,25.2,25.12,25.18,2200.0,24.6389,24.7174,24.6389,24.6977,2200.0
2008-09-11 11:45:00,25.15,25.15,25.01,25.01,2000.0,24.6683,24.6683,24.531,24.531,2000.0
2008-09-11 11:50:00,25.05,25.13,25.05,25.08,3800.0,24.5702,24.6487,24.5702,24.5997,3800.0
2008-09-11 11:55:00,25.08,25.09,24.98,25.02,3900.0,24.5997,24.6095,24.5016,24.5408,3900.0
2008-09-11 12:00:00,25.08,25.25,25.06,25.16,5600.0,24.5997,24.7664,24.58,24.6781,5600.0
2008-09-11 12:05:00,25.18,25.19,25.01,25.02,5100.0,24.6977,24.7076,24.531,24.5408,5100.0
2008-09-11 12:10:00,25.0,25.01,24.98,24.99,1300.0,24.5212,24.531,24.5016,24.5114,1300.0
2008-09-11 12:15:00,24.97,25.01,24.95,25.01,2600.0,24.4918,24.531,24.4722,24.531,2600.0
2008-09-11 12:20:00,24.98,25.01,24.92,24.99,2800.0,24.5016,24.531,24.4427,24.5114,2800.0
2008-09-11 12:25:00,24.98,24.98,24.91,24.93,2300.0,24.5016,24.5016,24.4329,24.4525,2300.0
2008-09-11 12:30:00,24.92,24.93,24.82,24.93,2200.0,24.4427,24.4525,24.3446,24.4525,2200.0
2008-09-11 12:35:00,24.96,24.98,24.89,24.89,2100.0,24.482,24.5016,24.4133,24.4133,2100.0
2008-09-11 12:40:00,24.88,24.93,24.87,24.91,1400.0,24.4035,24.4525,24.3937,24.4329,1400.0
2008-09-11 12:45:00,24.92,24.94,24.9,24.91,2000.0,24.4427,24.4623,24.4231,24.4329,2000.0
2008-09-11 12:50:00,24.91,24.91,24.86,24.86,1000.0,24.4329,24.4329,24.3839,24.3839,1000.0
2008-09-11 12:55:00,24.89,24.89,24.85,24.85,1300.0,24.4133,24.4133,24.3741,24.3741,1300.0
2008-09-11 13:00:00,24.85,24.87,24.83,24.83,1000.0,24.3741,24.3937,24.3545,24.3545,1000.0
2008-09-11 13:05:00,24.88,24.88,24.8,24.83,3000.0,24.4035,24.4035,24.325,24.3545,3000.0
2008-09-11 13:10:00,24.8,24.84,24.8,24.84,1700.0,24.325,24.3643,24.325,24.3643,1700.0
2008-09-11 13:15:00,24.81,24.91,24.75,24.9,13600.0,24.3348,24.4329,24.276,24.4231,13600.0
2008-09-11 13:20:00,24.92,24.94,24.79,24.79,11200.0,24.4427,24.4623,24.3152,24.3152,11200.0
2008-09-11 13:25:00,24.78,24.82,24.75,24.82,1800.0,24.3054,24.3446,24.276,24.3446,1800.0
2008-09-11 13:30:00,24.8,24.85,24.8,24.81,1400.0,24.325,24.3741,24.325,24.3348,1400.0
2008-09-11 13:35:00,24.83,24.87,24.8,24.85,2800.0,24.3545,24.3937,24.325,24.3741,2800.0
2008-09-11 13:40:00,24.85,24.92,24.83,24.9,2400.0,24.3741,24.4427,24.3545,24.4231,2400.0
2008-09-11 13:45:00,24.9,24.9,24.79,24.79,1000.0,24.4231,24.4231,24.3152,24.3152,1000.0
2008-09-11 13:50:00,24.79,24.9,24.79,24.85,2600.0,24.3152,24.4231,24.3152,24.3741,2600.0
2008-09-11 13:55:00,24.88,24.91,24.87,24.91,2300.0,24.4035,24.4329,24.3937,24.4329,2300.0
2008-09-11 14:00:00,24.88,24.9,24.88,24.9,700.0,24.4035,24.4231,24.4035,24.4231,700.0
2008-09-11 14:05:00,24.9,24.97,24.89,24.95,1800.0,24.4231,24.4918,24.4133,24.4722,1800.0
2008-09-11 14:10:00,24.95,24.95,24.85,24.86,4000.0,24.4722,24.4722,24.3741,24.3839,4000.0
2008-09-11 14:15:00,24.87,25.04,24.86,25.0,2900.0,24.3937,24.5604,24.3839,24.5212,2900.0
2008-09-11 14:20:00,25.03,25.04,24.97,25.0,6600.0,24.5506,24.5604,24.4918,24.5212,6600.0
2008-09-11 14:25:00,25.01,25.02,24.97,25.0,2300.0,24.531,24.5408,24.4918,24.5212,2300.0
2008-09-11 14:30:00,24.98,24.98,24.87,24.91,5100.0,24.5016,24.5016,24.3937,24.4329,5100.0
2008-09-11 14:35:00,24.9,24.93,24.87,24.92,3000.0,24.4231,24.4525,24.3937,24.4427,3000.0
2008-09-11 14:40:00,24.93,25.0,24.92,25.0,2000.0,24.4525,24.5212,24.4427,24.5212,2000.0
2008-09-11 14:45:00,25.0,25.08,25.0,25.08,2100.0,24.5212,24.5997,24.5212,24.5997,2100.0
2008-09-11 14:50:00,25.07,25.08,25.05,25.07,1900.0,24.5899,24.5997,24.5702,24.5899,1900.0
2008-09-11 14:55:00,25.05,25.05,24.96,24.98,2600.0,24.5702,24.5702,24.482,24.5016,2600.0
2008-09-11 15:00:00,24.95,24.98,24.94,24.96,2800.0,24.4722,24.5016,24.4623,24.482,2800.0
2008-09-11 15:05:00,24.94,24.99,24.94,24.99,1900.0,24.4623,24.5114,24.4623,24.5114,1900.0
2008-09-11 15:10:00,24.97,25.05,24.97,24.98,2800.0,24.4918,24.5702,24.4918,24.5016,2800.0
2008-09-11 15:15:00,24.97,24.97,24.86,24.86,3700.0,24.4918,24.4918,24.3839,24.3839,3700.0
2008-09-11 15:20:00,24.86,24.95,24.85,24.93,3800.0,24.3839,24.4722,24.3741,24.4525,3800.0
2008-09-11 15:25:00,24.94,24.99,24.78,24.79,7300.0,24.4623,24.5114,24.3054,24.3152,7300.0
2008-09-11 15:30:00,24.77,24.84,24.74,24.81,6600.0,24.2956,24.3643,24.2662,24.3348,6600.0
2008-09-11 15:35:00,24.82,24.92,24.8,24.92,4200.0,24.3446,24.4427,24.325,24.4427,4200.0
2008-09-11 15:40:00,24.9,25.08,24.88,25.07,5500.0,24.4231,24.5997,24.4035,24.5899,5500.0
2008-09-11 15:45:00,25.06,25.07,25.04,25.05,8100.0,24.58,24.5899,24.5604,24.5702,8100.0
2008-09-11 15:50:00,25.03,25.12,25.03,25.1,9100.0,24.5506,24.6389,24.5506,24.6193,9100.0
2008-09-11 15:55:00,25.1,25.16,25.07,25.08,31000.0,24.6193,24.6781,24.5899,24.5997,31000.0
2008-09-12 09:35:00,24.83,25.04,24.79,24.91,3800.0,24.3545,24.5604,24.3152,24.4329,3800.0
2008-09-12 09:40:00,24.84,24.86,24.72,24.72,1200.0,24.3643,24.3839,24.2466,24.2466,1200.0
2008-09-12 09:45:00,24.54,24.6,24.51,24.55,2500.0,24.07,24.1289,24.0406,24.0798,2500.0
2008-09-12 09:50:00,24.61,24.73,24.56,24.67,3000.0,24.1387,24.2564,24.0896,24.1975,3000.0
2008-09-12 09:55:00,24.64,24.75,24.63,24.63,4400.0,24.1681,24.276,24.1583,24.1583,4400.0
2008-09-12 10:00:00,24.69,24.86,24.62,24.86,7100.0,24.2171,24.3839,24.1485,24.3839,7100.0
2008-09-12 10:05:00,24.85,24.91,24.83,24.9,2800.0,24.3741,24.4329,24.3545,24.4231,2800.0
2008-09-12 10:10:00,24.9,24.91,24.88,24.91,900.0,24.4231,24.4329,24.4035,24.4329,900.0
2008-09-12 10:15:00,24.89,24.99,24.89,24.97,6600.0,24.4133,24.5114,24.4133,24.4918,6600.0
2008-09-12 10:20:00,24.97,24.97,24.84,24.9,1700.0,24.4918,24.4918,24.3643,24.4231,1700.0
2008-09-12 10:25:00,24.88,24.88,24.7,24.72,3500.0,24.4035,24.4035,24.2269,24.2466,3500.0
2008-09-12 10:30:00,24.71,24.73,24.67,24.71,900.0,24.2368,24.2564,24.1975,24.2368,900.0
2008-09-12 10:35:00,24.72,24.72,24.61,24.66,2000.0,24.2466,24.2466,24.1387,24.1877,2000.0
2008-09-12 10:40:00,24.69,24.75,24.69,24.73,1700.0,24.2171,24.276,24.2171,24.2564,1700.0
2008-09-12 10:45:00,24.75,24.78,24.66,24.75,11900.0,24.276,24.3054,24.1877,24.276,11900.0
2008-09-12 10:50:00,24.74,24.8,24.67,24.75,16100.0,24.2662,24.325,24.1975,24.276,16100.0
2008-09-12 10:55:00,24.76,24.98,24.75,24.97,3700.0,24.2858,24.5016,24.276,24.4918,3700.0
2008-09-12 11:00:00,24.98,25.1,24.98,25.08,1500.0,24.5016,24.6193,24.5016,24.5997,1500.0
2008-09-12 11:05:00,25.03,25.03,24.99,25.01,6500.0,24.5506,24.5506,24.5114,24.531,6500.0
2008-09-12 11:10:00,25.0,25.07,24.96,25.02,3100.0,24.5212,24.5899,24.482,24.5408,3100.0
2008-09-12 11:15:00,25.04,25.11,25.0,25.05,10500.0,24.5604,24.6291,24.5212,24.5702,10500.0
2008-09-12 11:20:00,25.05,25.09,25.01,25.02,11400.0,24.5702,24.6095,24.531,24.5408,11400.0
2008-09-12 11:25:00,25.04,25.07,24.94,24.97,5800.0,24.5604,24.5899,24.4623,24.4918,5800.0
2008-09-12 11:30:00,24.95,24.96,24.78,24.88,13400.0,24.4722,24.482,24.3054,24.4035,13400.0
2008-09-12 11:35:00,24.88,24.93,24.73,24.82,17200.0,24.4035,24.4525,24.2564,24.3446,17200.0
2008-09-12 11:40:00,24.84,24.84,24.75,24.75,2300.0,24.3643,24.3643,24.276,24.276,2300.0
2008-09-12 11:45:00,24.77,24.78,24.74,24.77,1500.0,24.2956,24.3054,24.2662,24.2956,1500.0
2008-09-12 11:50:00,24.78,24.79,24.72,24.72,2200.0,24.3054,24.3152,24.2466,24.2466,2200.0
2008-09-12 11:55:00,24.7,24.71,24.69,24.71,900.0,24.2269,24.2368,24.2171,24.2368,900.0
2008-09-12 12:00:00,24.68,24.71,24.66,24.69,1400.0,24.2073,24.2368,24.1877,24.2171,1400.0
2008-09-12 12:05:00,24.66,24.73,24.66,24.73,1100.0,24.1877,24.2564,24.1877,24.2564,1100.0
2008-09-12 12:10:00,24.69,24.76,24.69,24.74,900.0,24.2171,24.2858,24.2171,24.2662,900.0
2008-09-12 12:15:00,24.74,24.85,24.74,24.85,1600.0,24.2662,24.3741,24.2662,24.3741,1600.0
2008-09-12 12:20:00,24.85,24.87,24.84,24.87,900.0,24.3741,24.3937,24.3643,24.3937,900.0
2008-09-12 12:25:00,24.82,24.9,24.78,24.9,1600.0,24.3446,24.4231,24.3054,24.4231,1600.0
2008-09-12 12:30:00,24.88,24.99,24.87,24.99,2400.0,24.4035,24.5114,24.3937,24.5114,2400.0
2008-09-12 12:35:00,24.96,24.97,24.93,24.95,900.0,24.482,24.4918,24.4525,24.4722,900.0
2008-09-12 12:40:00,24.96,24.96,24.92,24.92,500.0,24.482,24.482,24.4427,24.4427,500.0
2008-09-12 12:45:00,24.91,24.92,24.76,24.76,3700.0,24.4329,24.4427,24.2858,24.2858,3700.0
2008-09-12 12:50:00,24.77,24.77,24.66,24.69,10900.0,24.2956,24.2956,24.1877,24.2171,10900.0
2008-09-12 12:55:00,24.69,24.7,24.66,24.66,29800.0,24.2171,24.2269,24.1877,24.1877,29800.0
2008-09-12 13:00:00,24.66,24.71,24.65,24.69,1600.0,24.1877,24.2368,24.1779,24.2171,1600.0
2008-09-12 13:05:00,24.69,24.73,24.65,24.68,1200.0,24.2171,24.2564,24.1779,24.2073,1200.0
2008-09-12 13:10:00,24.67,24.68,24.58,24.58,3600.0,24.1975,24.2073,24.1092,24.1092,3600.0
2008-09-12 13:15:00,24.61,24.63,24.56,24.63,5300.0,24.1387,24.1583,24.0896,24.1583,5300.0
2008-09-12 13:20:00,24.63,24.77,24.58,24.77,25500.0,24.1583,24.2956,24.1092,24.2956,25500.0
2008-09-12 13:25:00,24.78,24.9,24.76,24.89,3000.0,24.3054,24.4231,24.2858,24.4133,3000.0
2008-09-12 13:30:00,24.85,24.85,24.77,24.78,2000.0,24.3741,24.3741,24.2956,24.3054,2000.0
2008-09-12 13:35:00,24.78,24.8,24.67,24.79,9600.0,24.3054,24.325,24.1975,24.3152,9600.0
2008-09-12 13:40:00,24.8,24.89,24.77,24.84,15700.0,24.325,24.4133,24.2956,24.3643,15700.0
2008-09-12 13:45:00,24.86,24.97,24.84,24.93,7000.0,24.3839,24.4918,24.3643,24.4525,7000.0
2008-09-12 13:50:00,24.94,25.06,24.92,25.04,4200.0,24.4623,24.58,24.4427,24.5604,4200.0
2008-09-12 13:55:00,25.04,25.08,25.01,25.08,6000.0,24.5604,24.5997,24.531,24.5997,6000.0
2008-09-12 14:00:00,25.08,25.1,24.93,24.95,7100.0,24.5997,24.6193,24.4525,24.4722,7100.0
2008-09-12 14:05:00,24.96,25.07,24.96,25.04,14200.0,24.482,24.5899,24.482,24.5604,14200.0
2008-09-12 14:10:00,25.05,25.12,25.02,25.1,6800.0,24.5702,24.6389,24.5408,24.6193,6800.0
2008-09-12 14:15:00,25.09,25.11,25.04,25.1,3300.0,24.6095,24.6291,24.5604,24.6193,3300.0
2008-09-12 14:20:00,25.08,25.18,25.08,25.17,3000.0,24.5997,24.6977,24.5997,24.6879,3000.0
2008-09-12 14:25:00,25.18,25.19,25.06,25.13,6900.0,24.6977,24.7076,24.58,24.6487,6900.0
2008-09-12 14:30:00,25.1,25.15,25.1,25.12,2500.0,24.6193,24.6683,24.6193,24.6389,2500.0
2008-09-12 14:35:00,25.13,25.18,25.13,25.18,1700.0,24.6487,24.6977,24.6487,24.6977,1700.0
2008-09-12 14:40:00,25.21,25.25,25.21,25.21,1900.0,24.7272,24.7664,24.7272,24.7272,1900.0
2008-09-12 14:45:00,25.23,25.41,25.23,25.41,14400.0,24.7468,24.9233,24.7468,24.9233,14400.0
2008-09-12 14:50:00,25.39,25.39,25.36,25.39,2500.0,24.9037,24.9037,24.8743,24.9037,2500.0
2008-09-12 14:55:00,25.42,25.53,25.38,25.49,6200.0,24.9332,25.041,24.8939,25.0018,6200.0
2008-09-12 15:00:00,25.5,25.5,25.31,25.31,7600.0,25.0116,25.0116,24.8253,24.8253,7600.0
2008-09-12 15:05:00,25.29,25.4,25.25,25.4,5200.0,24.8056,24.9135,24.7664,24.9135,5200.0
2008-09-12 15:10:00,25.42,25.5,25.29,25.34,5200.0,24.9332,25.0116,24.8056,24.8547,5200.0
2008-09-12 15:15:00,25.35,25.37,25.3,25.32,5000.0,24.8645,24.8841,24.8155,24.8351,5000.0
2008-09-12 15:20:00,25.25,25.27,25.2,25.24,43200.0,24.7664,24.786,24.7174,24.7566,43200.0
2008-09-12 15:25:00,25.24,25.24,25.1,25.16,35300.0,24.7566,24.7566,24.6193,24.6781,35300.0
2008-09-12 15:30:00,25.17,25.27,25.17,25.18,3900.0,24.6879,24.786,24.6879,24.6977,3900.0
2008-09-12 15:35:00,25.15,25.15,25.1,25.14,2800.0,24.6683,24.6683,24.6193,24.6585,2800.0
2008-09-12 15:40:00,25.14,25.19,25.14,25.17,1800.0,24.6585,24.7076,24.6585,24.6879,1800.0
2008-09-12 15:45:00,25.16,25.18,25.14,25.14,3800.0,24.6781,24.6977,24.6585,24.6585,3800.0
2008-09-12 15:50:00,25.1,25.17,25.09,25.17,5300.0,24.6193,24.6879,24.6095,24.6879,5300.0
2008-09-12 15:55:00,25.17,25.18,25.13,25.15,16100.0,24.6879,24.6977,24.6487,24.6683,16100.0
2008-09-15 09:30:00,24.24,24.24,24.24,24.24,900.0,23.7758,23.7758,23.7758,23.7758,900.0
2008-09-15 09:35:00,24.4,24.58,24.33,24.37,4700.0,23.9327,24.1092,23.864,23.9033,4700.0
2008-09-15 09:40:00,24.41,24.67,24.21,24.63,38600.0,23.9425,24.1975,23.7463,24.1583,38600.0
2008-09-15 09:45:00,24.64,25.13,24.64,24.92,16800.0,24.1681,24.6487,24.1681,24.4427,16800.0
2008-09-15 09:50:00,24.9,25.05,24.66,24.72,13000.0,24.4231,24.5702,24.1877,24.2466,13000.0
2008-09-15 09:55:00,24.59,24.7,24.44,24.6,15100.0,24.119,24.2269,23.9719,24.1289,15100.0
2008-09-15 10:00:00,24.63,24.8,24.63,24.76,6400.0,24.1583,24.325,24.1583,24.2858,6400.0
2008-09-15 10:05:00,24.74,24.95,24.72,24.74,8100.0,24.2662,24.4722,24.2466,24.2662,8100.0
2008-09-15 10:10:00,24.8,25.0,24.8,24.88,4800.0,24.325,24.5212,24.325,24.4035,4800.0
2008-09-15 10:15:00,24.89,24.91,24.82,24.82,1900.0,24.4133,24.4329,24.3446,24.3446,1900.0
2008-09-15 10:20:00,24.83,24.85,24.76,24.78,3200.0,24.3545,24.3741,24.2858,24.3054,3200.0
2008-09-15 10:25:00,24.79,24.86,24.74,24.77,8700.0,24.3152,24.3839,24.2662,24.2956,8700.0
2008-09-15 10:30:00,24.78,24.84,24.66,24.83,11700.0,24.3054,24.3643,24.1877,24.3545,11700.0
2008-09-15 10:35:00,24.83,24.88,24.8,24.87,8900.0,24.3545,24.4035,24.325,24.3937,8900.0
2008-09-15 10:40:00,24.9,25.05,24.89,25.0,7300.0,24.4231,24.5702,24.4133,24.5212,7300.0
2008-09-15 10:45:00,25.0,25.04,24.97,25.04,6300.0,24.5212,24.5604,24.4918,24.5604,6300.0
2008-09-15 10:50:00,25.07,25.22,25.03,25.21,2900.0,24.5899,24.737,24.5506,24.7272,2900.0
2008-09-15 10:55:00,25.28,25.28,25.2,25.25,3400.0,24.7958,24.7958,24.7174,24.7664,3400.0
2008-09-15 11:00:00,25.27,25.29,25.17,25.17,3300.0,24.786,24.8056,24.6879,24.6879,3300.0
2008-09-15 11:05:00,25.18,25.18,24.98,25.01,3300.0,24.6977,24.6977,24.5016,24.531,3300.0
2008-09-15 11:10:00,25.01,25.03,24.93,24.94,2000.0,24.531,24.5506,24.4525,24.4623,2000.0
2008-09-15 11:15:00,24.95,25.01,24.91,25.0,2800.0,24.4722,24.531,24.4329,24.5212,2800.0
2008-09-15 11:20:00,25.0,25.03,24.94,24.96,1800.0,24.5212,24.5506,24.4623,24.482,1800.0
2008-09-15 11:25:00,24.91,24.91,24.84,24.88,2800.0,24.4329,24.4329,24.3643,24.4035,2800.0
2008-09-15 11:30:00,24.88,24.91,24.79,24.79,4000.0,24.4035,24.4329,24.3152,24.3152,4000.0
2008-09-15 11:35:00,24.84,24.84,24.74,24.78,2200.0,24.3643,24.3643,24.2662,24.3054,2200.0
2008-09-15 11:40:00,24.74,24.77,24.58,24.58,3200.0,24.2662,24.2956,24.1092,24.1092,3200.0
2008-09-15 11:45:00,24.65,24.66,24.51,24.58,4600.0,24.1779,24.1877,24.0406,24.1092,4600.0
2008-09-15 11:50:00,24.55,24.66,24.46,24.53,8600.0,24.0798,24.1877,23.9915,24.0602,8600.0
2008-09-15 11:55:00,24.48,24.63,24.48,24.59,5500.0,24.0112,24.1583,24.0112,24.119,5500.0
2008-09-15 12:00:00,24.6,24.87,24.56,24.81,11700.0,24.1289,24.3937,24.0896,24.3348,11700.0
2008-09-15 12:05:00,24.86,24.87,24.7,24.7,2900.0,24.3839,24.3937,24.2269,24.2269,2900.0
2008-09-15 12:10:00,24.73,24.93,24.73,24.88,7300.0,24.2564,24.4525,24.2564,24.4035,7300.0
2008-09-15 12:15:00,24.88,24.96,24.76,24.89,6500.0,24.4035,24.482,24.2858,24.4133,6500.0
2008-09-15 12:20:00,24.93,24.99,24.89,24.89,4400.0,24.4525,24.5114,24.4133,24.4133,4400.0
2008-09-15 12:25:00,24.92,24.92,24.84,24.87,1900.0,24.4427,24.4427,24.3643,24.3937,1900.0
2008-09-15 12:30:00,24.88,24.96,24.88,24.92,2500.0,24.4035,24.482,24.4035,24.4427,2500.0
2008-09-15 12:35:00,24.89,24.9,24.85,24.87,2300.0,24.4133,24.4231,24.3741,24.3937,2300.0
2008-09-15 12:40:00,24.87,24.87,24.81,24.83,1600.0,24.3937,24.3937,24.3348,24.3545,1600.0
2008-09-15 12:45:00,24.82,24.91,24.76,24.82,5900.0,24.3446,24.4329,24.2858,24.3446,5900.0
2008-09-15 12:50:00,24.8,24.93,24.79,24.93,4100.0,24.325,24.4525,24.3152,24.4525,4100.0
2008-09-15 12:55:00,24.94,24.97,24.83,24.83,1500.0,24.4623,24.4918,24.3545,24.3545,1500.0
2008-09-15 13:00:00,24.82,24.9,24.81,24.9,3300.0,24.3446,24.4231,24.3348,24.4231,3300.0
2008-09-15 13:05:00,24.9,24.93,24.89,24.91,2700.0,24.4231,24.4525,24.4133,24.4329,2700.0
2008-09-15 13:10:00,24.91,24.93,24.87,24.89,3500.0,24.4329,24.4525,24.3937,24.4133,3500.0
2008-09-15 13:15:00,24.92,24.92,24.84,24.84,800.0,24.4427,24.4427,24.3643,24.3643,800.0
2008-09-15 13:20:00,24.85,24.85,24.71,24.71,4000.0,24.3741,24.3741,24.2368,24.2368,4000.0
2008-09-15 13:25:00,24.73,24.73,24.55,24.6,5000.0,24.2564,24.2564,24.0798,24.1289,5000.0
2008-09-15 13:30:00,24.61,24.62,24.52,24.53,2200.0,24.1387,24.1485,24.0504,24.0602,2200.0
2008-09-15 13:35:00,24.52,24.54,24.48,24.52,1400.0,24.0504,24.07,24.0112,24.0504,1400.0
2008-09-15 13:40:00,24.49,24.5,24.4,24.46,4700.0,24.021,24.0308,23.9327,23.9915,4700.0
2008-09-15 13:45:00,24.45,24.52,24.45,24.46,2100.0,23.9817,24.0504,23.9817,23.9915,2100.0
2008-09-15 13:50:00,24.45,24.45,24.38,24.45,4700.0,23.9817,23.9817,23.9131,23.9817,4700.0
2008-09-15 13:55:00,24.45,24.67,24.45,24.67,7200.0,23.9817,24.1975,23.9817,24.1975,7200.0
2008-09-15 14:00:00,24.68,24.87,24.67,24.83,7900.0,24.2073,24.3937,24.1975,24.3545,7900.0
2008-09-15 14:05:00,24.84,24.84,24.71,24.74,4000.0,24.3643,24.3643,24.2368,24.2662,4000.0
2008-09-15 14:10:00,24.73,24.8,24.69,24.8,2800.0,24.2564,24.325,24.2171,24.325,2800.0
2008-09-15 14:15:00,24.78,25.0,24.78,24.91,9200.0,24.3054,24.5212,24.3054,24.4329,9200.0
2008-09-15 14:20:00,24.88,24.99,24.25,24.97,13300.0,24.4035,24.5114,23.7856,24.4918,13300.0
2008-09-15 14:25:00,24.92,24.97,24.9,24.9,4500.0,24.4427,24.4918,24.4231,24.4231,4500.0
2008-09-15 14:30:00,24.93,25.0,24.9,24.94,5600.0,24.4525,24.5212,24.4231,24.4623,5600.0
2008-09-15 14:35:00,24.97,24.99,24.85,24.85,4200.0,24.4918,24.5114,24.3741,24.3741,4200.0
2008-09-15 14:40:00,24.81,24.81,24.68,24.7,4900.0,24.3348,24.3348,24.2073,24.2269,4900.0
2008-09-15 14:45:00,24.71,24.86,24.68,24.86,11000.0,24.2368,24.3839,24.2073,24.3839,11000.0
2008-09-15 14:50:00,24.84,24.94,24.83,24.9,8100.0,24.3643,24.4623,24.3545,24.4231,8100.0
2008-09-15 14:55:00,24.89,24.92,24.87,24.9,5200.0,24.4133,24.4427,24.3937,24.4231,5200.0
2008-09-15 15:00:00,24.89,24.92,24.85,24.92,12600.0,24.4133,24.4427,24.3741,24.4427,12600.0
2008-09-15 15:05:00,24.9,24.92,24.85,24.86,12500.0,24.4231,24.4427,24.3741,24.3839,12500.0
2008-09-15 15:10:00,24.85,24.85,24.66,24.68,6100.0,24.3741,24.3741,24.1877,24.2073,6100.0
2008-09-15 15:15:00,24.66,24.8,24.62,24.77,19000.0,24.1877,24.325,24.1485,24.2956,19000.0
2008-09-15 15:20:00,24.77,24.78,24.73,24.78,10400.0,24.2956,24.3054,24.2564,24.3054,10400.0
2008-09-15 15:25:00,24.75,24.85,24.72,24.85,16200.0,24.276,24.3741,24.2466,24.3741,16200.0
2008-09-15 15:30:00,24.86,25.0,24.82,24.96,16800.0,24.3839,24.5212,24.3446,24.482,16800.0
2008-09-15 15:35:00,24.98,25.17,24.91,25.08,17700.0,24.5016,24.6879,24.4329,24.5997,17700.0
2008-09-15 15:40:00,25.08,25.16,25.08,25.12,25800.0,24.5997,24.6781,24.5997,24.6389,25800.0
2008-09-15 15:45:00,25.12,25.12,24.87,24.87,19200.0,24.6389,24.6389,24.3937,24.3937,19200.0
2008-09-15 15:50:00,24.87,24.88,24.55,24.6,24100.0,24.3937,24.4035,24.0798,24.1289,24100.0
2008-09-15 15:55:00,24.6,24.8,24.58,24.62,32100.0,24.1289,24.325,24.1092,24.1485,32100.0
2008-09-16 09:30:00,23.96,24.69,23.96,24.68,12900.0,23.5011,24.2171,23.5011,24.2073,12900.0
2008-09-16 09:35:00,24.65,24.65,24.1,24.11,9900.0,24.1779,24.1779,23.6384,23.6482,9900.0
2008-09-16 09:40:00,24.2,24.57,24.15,24.16,6900.0,23.7365,24.0994,23.6875,23.6973,6900.0
2008-09-16 09:45:00,24.22,24.38,23.92,24.12,11100.0,23.7561,23.9131,23.4619,23.6581,11100.0
2008-09-16 09:50:00,24.12,24.22,24.04,24.04,10200.0,23.6581,23.7561,23.5796,23.5796,10200.0
2008-09-16 09:55:00,24.04,24.05,23.83,23.91,7800.0,23.5796,23.5894,23.3736,23.4521,7800.0
2008-09-16 10:00:00,23.91,24.16,23.91,24.13,7600.0,23.4521,23.6973,23.4521,23.6679,7600.0
2008-09-16 10:05:00,24.11,24.17,24.11,24.16,5600.0,23.6482,23.7071,23.6482,23.6973,5600.0
2008-09-16 10:10:00,24.13,24.44,24.1,24.43,6000.0,23.6679,23.9719,23.6384,23.9621,6000.0
2008-09-16 10:15:00,24.44,24.51,24.28,24.28,7300.0,23.9719,24.0406,23.815,23.815,7300.0
2008-09-16 10:20:00,24.33,24.42,24.33,24.38,2800.0,23.864,23.9523,23.864,23.9131,2800.0
2008-09-16 10:25:00,24.38,24.38,24.12,24.13,10000.0,23.9131,23.9131,23.6581,23.6679,10000.0
2008-09-16 10:30:00,24.13,24.13,24.0,24.05,6400.0,23.6679,23.6679,23.5403,23.5894,6400.0
2008-09-16 10:35:00,24.02,24.12,23.95,23.95,5100.0,23.56,23.6581,23.4913,23.4913,5100.0
2008-09-16 10:40:00,23.94,23.94,23.9,23.93,1300.0,23.4815,23.4815,23.4423,23.4717,1300.0
2008-09-16 10:45:00,23.91,23.96,23.91,23.94,7800.0,23.4521,23.5011,23.4521,23.4815,7800.0
2008-09-16 10:50:00,23.93,23.96,23.75,23.96,16800.0,23.4717,23.5011,23.2951,23.5011,16800.0
2008-09-16 10:55:00,23.99,24.14,23.93,24.01,10100.0,23.5305,23.6777,23.4717,23.5502,10100.0
2008-09-16 11:00:00,23.96,24.23,23.96,24.15,8800.0,23.5011,23.7659,23.5011,23.6875,8800.0
2008-09-16 11:05:00,24.17,24.17,24.03,24.03,6300.0,23.7071,23.7071,23.5698,23.5698,6300.0
2008-09-16 11:10:00,24.0,24.07,24.0,24.01,6400.0,23.5403,23.609,23.5403,23.5502,6400.0
2008-09-16 11:15:00,23.97,23.98,23.82,23.82,5500.0,23.5109,23.5207,23.3638,23.3638,5500.0
2008-09-16 11:20:00,23.81,23.82,23.63,23.67,11000.0,23.354,23.3638,23.1774,23.2167,11000.0
2008-09-16 11:25:00,23.67,23.71,23.59,23.61,9100.0,23.2167,23.2559,23.1382,23.1578,9100.0
2008-09-16 11:30:00,23.6,23.74,23.59,23.68,7700.0,23.148,23.2853,23.1382,23.2265,7700.0
2008-09-16 11:35:00,23.69,23.81,23.69,23.69,5300.0,23.2363,23.354,23.2363,23.2363,5300.0
2008-09-16 11:40:00,23.69,23.8,23.67,23.75,5400.0,23.2363,23.3442,23.2167,23.2951,5400.0
2008-09-16 11:45:00,23.77,23.83,23.73,23.73,2400.0,23.3148,23.3736,23.2755,23.2755,2400.0
2008-09-16 11:50:00,23.75,23.77,23.73,23.76,3800.0,23.2951,23.3148,23.2755,23.3049,3800.0
2008-09-16 11:55:00,23.76,23.87,23.69,23.81,5200.0,23.3049,23.4128,23.2363,23.354,5200.0
2008-09-16 12:00:00,23.83,23.86,23.71,23.71,4200.0,23.3736,23.403,23.2559,23.2559,4200.0
2008-09-16 12:05:00,23.74,23.92,23.72,23.91,4400.0,23.2853,23.4619,23.2657,23.4521,4400.0
2008-09-16 12:10:00,23.88,23.91,23.86,23.88,2000.0,23.4226,23.4521,23.403,23.4226,2000.0
2008-09-16 12:15:00,23.86,23.98,23.85,23.95,4000.0,23.403,23.5207,23.3932,23.4913,4000.0
2008-09-16 12:20:00,23.94,23.94,23.77,23.86,6800.0,23.4815,23.4815,23.3148,23.403,6800.0
2008-09-16 12:25:00,23.84,23.91,23.75,23.81,5300.0,23.3834,23.4521,23.2951,23.354,5300.0
2008-09-16 12:30:00,23.82,23.86,23.71,23.81,6500.0,23.3638,23.403,23.2559,23.354,6500.0
2008-09-16 12:35:00,23.79,23.82,23.76,23.78,5200.0,23.3344,23.3638,23.3049,23.3246,5200.0
2008-09-16 12:40:00,23.78,23.86,23.77,23.86,3900.0,23.3246,23.403,23.3148,23.403,3900.0
2008-09-16 12:45:00,23.87,23.88,23.85,23.88,1600.0,23.4128,23.4226,23.3932,23.4226,1600.0
2008-09-16 12:50:00,23.88,23.89,23.85,23.87,7400.0,23.4226,23.4325,23.3932,23.4128,7400.0
2008-09-16 12:55:00,23.85,23.9,23.83,23.89,6000.0,23.3932,23.4423,23.3736,23.4325,6000.0
2008-09-16 13:00:00,23.88,23.95,23.78,23.84,7600.0,23.4226,23.4913,23.3246,23.3834,7600.0
2008-09-16 13:05:00,23.86,23.86,23.79,23.84,29200.0,23.403,23.403,23.3344,23.3834,29200.0
2008-09-16 13:10:00,23.85,23.87,23.8,23.87,14800.0,23.3932,23.4128,23.3442,23.4128,14800.0
2008-09-16 13:15:00,23.86,23.9,23.82,23.85,5200.0,23.403,23.4423,23.3638,23.3932,5200.0
2008-09-16 13:20:00,23.84,23.92,23.84,23.87,4300.0,23.3834,23.4619,23.3834,23.4128,4300.0
2008-09-16 13:25:00,23.85,23.85,23.84,23.85,7200.0,23.3932,23.3932,23.3834,23.3932,7200.0
2008-09-16 13:30:00,23.87,23.89,23.85,23.87,10500.0,23.4128,23.4325,23.3932,23.4128,10500.0
2008-09-16 13:35:00,23.84,23.86,23.83,23.83,4600.0,23.3834,23.403,23.3736,23.3736,4600.0
2008-09-16 13:40:00,23.84,23.86,23.81,23.85,3600.0,23.3834,23.403,23.354,23.3932,3600.0
2008-09-16 13:45:00,23.85,23.87,23.83,23.86,9500.0,23.3932,23.4128,23.3736,23.403,9500.0
2008-09-16 13:50:00,23.86,23.88,23.82,23.85,8800.0,23.403,23.4226,23.3638,23.3932,8800.0
2008-09-16 13:55:00,23.85,23.86,23.84,23.85,50900.0,23.3932,23.403,23.3834,23.3932,50900.0
2008-09-16 14:00:00,23.85,23.9,23.83,23.89,33000.0,23.3932,23.4423,23.3736,23.4325,33000.0
2008-09-16 14:05:00,23.89,23.92,23.86,23.86,3900.0,23.4325,23.4619,23.403,23.403,3900.0
2008-09-16 14:10:00,23.88,23.94,23.84,23.89,17300.0,23.4226,23.4815,23.3834,23.4325,17300.0
2008-09-16 14:15:00,23.89,24.02,23.84,23.84,16700.0,23.4325,23.56,23.3834,23.3834,16700.0
2008-09-16 14:20:00,23.84,23.92,23.79,23.86,22000.0,23.3834,23.4619,23.3344,23.403,22000.0
2008-09-16 14:25:00,23.86,23.96,23.81,23.86,5800.0,23.403,23.5011,23.354,23.403,5800.0
2008-09-16 14:30:00,23.88,24.08,23.8,23.84,8200.0,23.4226,23.6188,23.3442,23.3834,8200.0
2008-09-16 14:35:00,23.82,24.37,23.77,24.25,20300.0,23.3638,23.9033,23.3148,23.7856,20300.0
2008-09-16 14:40:00,24.29,24.34,24.01,24.12,13300.0,23.8248,23.8738,23.5502,23.6581,13300.0
2008-09-16 14:45:00,24.16,24.38,24.07,24.38,14800.0,23.6973,23.9131,23.609,23.9131,14800.0
2008-09-16 14:50:00,24.45,24.5,24.19,24.38,12100.0,23.9817,24.0308,23.7267,23.9131,12100.0
2008-09-16 14:55:00,24.4,24.63,24.36,24.39,12300.0,23.9327,24.1583,23.8935,23.9229,12300.0
2008-09-16 15:00:00,24.43,24.46,24.36,24.42,6700.0,23.9621,23.9915,23.8935,23.9523,6700.0
2008-09-16 15:05:00,24.43,24.57,24.38,24.48,9800.0,23.9621,24.0994,23.9131,24.0112,9800.0
2008-09-16 15:10:00,24.47,24.64,24.37,24.64,10100.0,24.0013,24.1681,23.9033,24.1681,10100.0
2008-09-16 15:15:00,24.59,24.84,24.58,24.8,13100.0,24.119,24.3643,24.1092,24.325,13100.0
2008-09-16 15:20:00,24.8,24.8,24.71,24.78,8000.0,24.325,24.325,24.2368,24.3054,8000.0
2008-09-16 15:25:00,24.77,24.79,24.61,24.65,7900.0,24.2956,24.3152,24.1387,24.1779,7900.0
2008-09-16 15:30:00,24.64,24.64,24.44,24.47,12900.0,24.1681,24.1681,23.9719,24.0013,12900.0
2008-09-16 15:35:00,24.47,24.65,24.47,24.61,9600.0,24.0013,24.1779,24.0013,24.1387,9600.0
2008-09-16 15:40:00,24.59,24.63,24.53,24.55,9800.0,24.119,24.1583,24.0602,24.0798,9800.0
2008-09-16 15:45:00,24.59,24.71,24.42,24.7,12400.0,24.119,24.2368,23.9523,24.2269,12400.0
2008-09-16 15:50:00,24.7,24.76,24.62,24.64,9600.0,24.2269,24.2858,24.1485,24.1681,9600.0
2008-09-16 15:55:00,24.66,24.75,24.64,24.74,20200.0,24.1877,24.276,24.1681,24.2662,20200.0
2008-09-17 09:30:00,24.44,24.44,24.44,24.44,400.0,23.9719,23.9719,23.9719,23.9719,400.0
2008-09-17 09:35:00,24.23,24.46,24.06,24.4,13100.0,23.7659,23.9915,23.5992,23.9327,13100.0
2008-09-17 09:40:00,24.38,24.49,24.38,24.4,9300.0,23.9131,24.021,23.9131,23.9327,9300.0
2008-09-17 09:45:00,24.41,24.42,24.27,24.38,14700.0,23.9425,23.9523,23.8052,23.9131,14700.0
2008-09-17 09:50:00,24.41,24.44,24.22,24.41,9900.0,23.9425,23.9719,23.7561,23.9425,9900.0
2008-09-17 09:55:00,24.39,24.42,24.26,24.39,13200.0,23.9229,23.9523,23.7954,23.9229,13200.0
2008-09-17 10:00:00,24.38,24.49,24.21,24.23,16400.0,23.9131,24.021,23.7463,23.7659,16400.0
2008-09-17 10:05:00,24.22,24.23,24.06,24.15,11000.0,23.7561,23.7659,23.5992,23.6875,11000.0
2008-09-17 10:10:00,24.18,24.22,24.13,24.2,5300.0,23.7169,23.7561,23.6679,23.7365,5300.0
2008-09-17 10:15:00,24.16,24.21,24.01,24.01,5200.0,23.6973,23.7463,23.5502,23.5502,5200.0
2008-09-17 10:20:00,24.0,24.01,23.82,23.94,9800.0,23.5403,23.5502,23.3638,23.4815,9800.0
2008-09-17 10:25:00,23.94,23.95,23.85,23.91,4100.0,23.4815,23.4913,23.3932,23.4521,4100.0
2008-09-17 10:30:00,23.91,24.03,23.82,23.91,12200.0,23.4521,23.5698,23.3638,23.4521,12200.0
2008-09-17 10:35:00,23.85,23.88,23.65,23.75,11300.0,23.3932,23.4226,23.1971,23.2951,11300.0
2008-09-17 10:40:00,23.76,23.91,23.71,23.9,9500.0,23.3049,23.4521,23.2559,23.4423,9500.0
2008-09-17 10:45:00,23.91,23.99,23.91,23.94,6800.0,23.4521,23.5305,23.4521,23.4815,6800.0
2008-09-17 10:50:00,23.94,24.1,23.84,24.1,12100.0,23.4815,23.6384,23.3834,23.6384,12100.0
2008-09-17 10:55:00,24.09,24.19,24.07,24.18,8600.0,23.6286,23.7267,23.609,23.7169,8600.0
2008-09-17 11:00:00,24.18,24.19,24.01,24.04,7700.0,23.7169,23.7267,23.5502,23.5796,7700.0
2008-09-17 11:05:00,24.04,24.04,23.95,24.02,10800.0,23.5796,23.5796,23.4913,23.56,10800.0
2008-09-17 11:10:00,24.02,24.02,23.76,23.76,18700.0,23.56,23.56,23.3049,23.3049,18700.0
2008-09-17 11:15:00,23.73,23.78,23.67,23.78,3600.0,23.2755,23.3246,23.2167,23.3246,3600.0
2008-09-17 11:20:00,23.78,23.84,23.77,23.81,11600.0,23.3246,23.3834,23.3148,23.354,11600.0
2008-09-17 11:25:00,23.8,23.82,23.53,23.59,13000.0,23.3442,23.3638,23.0794,23.1382,13000.0
2008-09-17 11:30:00,23.65,23.75,23.65,23.75,3900.0,23.1971,23.2951,23.1971,23.2951,3900.0
2008-09-17 11:35:00,23.75,23.79,23.69,23.75,6400.0,23.2951,23.3344,23.2363,23.2951,6400.0
2008-09-17 11:40:00,23.76,23.81,23.7,23.74,11400.0,23.3049,23.354,23.2461,23.2853,11400.0
2008-09-17 11:45:00,23.75,23.85,23.73,23.73,47500.0,23.2951,23.3932,23.2755,23.2755,47500.0
2008-09-17 11:50:00,23.7,23.73,23.62,23.69,3600.0,23.2461,23.2755,23.1676,23.2363,3600.0
2008-09-17 11:55:00,23.66,23.67,23.5,23.56,12300.0,23.2069,23.2167,23.0499,23.1088,12300.0
2008-09-17 12:00:00,23.56,23.56,23.35,23.35,5500.0,23.1088,23.1088,22.9028,22.9028,5500.0
2008-09-17 12:05:00,23.35,23.43,23.28,23.43,7800.0,22.9028,22.9813,22.8341,22.9813,7800.0
2008-09-17 12:10:00,23.42,23.46,23.26,23.32,10800.0,22.9715,23.0107,22.8145,22.8734,10800.0
2008-09-17 12:15:00,23.33,23.35,23.24,23.27,4900.0,22.8832,22.9028,22.7949,22.8243,4900.0
2008-09-17 12:20:00,23.31,23.52,23.31,23.51,16300.0,22.8636,23.0695,22.8636,23.0597,16300.0
2008-09-17 12:25:00,23.51,23.6,23.51,23.59,23800.0,23.0597,23.148,23.0597,23.1382,23800.0
2008-09-17 12:30:00,23.59,23.74,23.57,23.74,4500.0,23.1382,23.2853,23.1186,23.2853,4500.0
2008-09-17 12:35:00,23.79,23.83,23.69,23.74,4400.0,23.3344,23.3736,23.2363,23.2853,4400.0
2008-09-17 12:40:00,23.71,23.81,23.66,23.81,6100.0,23.2559,23.354,23.2069,23.354,6100.0
2008-09-17 12:45:00,23.81,23.84,23.75,23.82,15500.0,23.354,23.3834,23.2951,23.3638,15500.0
2008-09-17 12:50:00,23.8,23.93,23.8,23.93,10200.0,23.3442,23.4717,23.3442,23.4717,10200.0
2008-09-17 12:55:00,23.97,24.11,23.96,24.06,11400.0,23.5109,23.6482,23.5011,23.5992,11400.0
2008-09-17 13:00:00,24.08,24.09,24.02,24.04,10500.0,23.6188,23.6286,23.56,23.5796,10500.0
2008-09-17 13:05:00,24.04,24.06,23.96,24.03,13600.0,23.5796,23.5992,23.5011,23.5698,13600.0
2008-09-17 13:10:00,24.04,24.09,23.96,23.97,6600.0,23.5796,23.6286,23.5011,23.5109,6600.0
2008-09-17 13:15:00,23.93,23.99,23.91,23.94,5200.0,23.4717,23.5305,23.4521,23.4815,5200.0
2008-09-17 13:20:00,23.9,24.11,23.9,24.07,5000.0,23.4423,23.6482,23.4423,23.609,5000.0
2008-09-17 13:25:00,24.07,24.14,23.99,24.04,25000.0,23.609,23.6777,23.5305,23.5796,25000.0
2008-09-17 13:30:00,24.04,24.1,24.03,24.07,4800.0,23.5796,23.6384,23.5698,23.609,4800.0
2008-09-17 13:35:00,24.06,24.08,23.96,24.06,6800.0,23.5992,23.6188,23.5011,23.5992,6800.0
2008-09-17 13:40:00,24.06,24.09,23.98,24.02,5400.0,23.5992,23.6286,23.5207,23.56,5400.0
2008-09-17 13:45:00,24.01,24.01,23.96,23.96,5200.0,23.5502,23.5502,23.5011,23.5011,5200.0
2008-09-17 13:50:00,23.97,24.08,23.97,24.02,17400.0,23.5109,23.6188,23.5109,23.56,17400.0
2008-09-17 13:55:00,23.98,24.06,23.95,23.95,7400.0,23.5207,23.5992,23.4913,23.4913,7400.0
2008-09-17 14:00:00,23.96,24.06,23.94,24.06,8400.0,23.5011,23.5992,23.4815,23.5992,8400.0
2008-09-17 14:05:00,24.05,24.13,23.99,24.09,9000.0,23.5894,23.6679,23.5305,23.6286,9000.0
2008-09-17 14:10:00,24.11,24.13,23.94,23.96,7200.0,23.6482,23.6679,23.4815,23.5011,7200.0
2008-09-17 14:15:00,23.94,24.06,23.92,23.97,15200.0,23.4815,23.5992,23.4619,23.5109,15200.0
2008-09-17 14:20:00,23.97,24.06,23.96,24.02,13400.0,23.5109,23.5992,23.5011,23.56,13400.0
2008-09-17 14:25:00,24.02,24.1,23.97,24.1,10900.0,23.56,23.6384,23.5109,23.6384,10900.0
2008-09-17 14:30:00,24.1,24.18,24.04,24.1,9200.0,23.6384,23.7169,23.5796,23.6384,9200.0
2008-09-17 14:35:00,24.11,24.14,24.02,24.11,6700.0,23.6482,23.6777,23.56,23.6482,6700.0
2008-09-17 14:40:00,24.11,24.2,24.04,24.15,14900.0,23.6482,23.7365,23.5796,23.6875,14900.0
2008-09-17 14:45:00,24.15,24.22,24.05,24.06,13500.0,23.6875,23.7561,23.5894,23.5992,13500.0
2008-09-17 14:50:00,24.08,24.08,23.93,23.98,15600.0,23.6188,23.6188,23.4717,23.5207,15600.0
2008-09-17 14:55:00,23.97,23.98,23.84,23.88,35800.0,23.5109,23.5207,23.3834,23.4226,35800.0
2008-09-17 15:00:00,23.9,24.1,23.85,24.03,18400.0,23.4423,23.6384,23.3932,23.5698,18400.0
2008-09-17 15:05:00,24.02,24.13,23.95,23.95,8700.0,23.56,23.6679,23.4913,23.4913,8700.0
2008-09-17 15:10:00,23.96,24.1,23.95,24.0,5600.0,23.5011,23.6384,23.4913,23.5403,5600.0
2008-09-17 15:15:00,24.0,24.05,23.94,24.01,12500.0,23.5403,23.5894,23.4815,23.5502,12500.0
2008-09-17 15:20:00,24.01,24.01,23.9,23.92,12100.0,23.5502,23.5502,23.4423,23.4619,12100.0
2008-09-17 15:25:00,23.92,24.05,23.91,23.99,9500.0,23.4619,23.5894,23.4521,23.5305,9500.0
2008-09-17 15:30:00,23.95,24.03,23.9,23.94,14400.0,23.4913,23.5698,23.4423,23.4815,14400.0
2008-09-17 15:35:00,23.94,23.98,23.9,23.92,17400.0,23.4815,23.5207,23.4423,23.4619,17400.0
2008-09-17 15:40:00,23.91,23.95,23.91,23.94,18400.0,23.4521,23.4913,23.4521,23.4815,18400.0
2008-09-17 15:45:00,23.94,23.96,23.86,23.92,32200.0,23.4815,23.5011,23.403,23.4619,32200.0
2008-09-17 15:50:00,23.93,23.93,23.77,23.8,15400.0,23.4717,23.4717,23.3148,23.3442,15400.0
2008-09-17 15:55:00,23.81,23.83,23.66,23.67,39300.0,23.354,23.3736,23.2069,23.2167,39300.0
2008-09-18 09:30:00,23.84,23.84,23.84,23.84,100.0,23.3834,23.3834,23.3834,23.3834,100.0
2008-09-18 09:35:00,24.04,24.04,23.81,23.97,1000.0,23.5796,23.5796,23.354,23.5109,1000.0
2008-09-18 09:40:00,24.0,24.36,24.0,24.19,17100.0,23.5403,23.8935,23.5403,23.7267,17100.0
2008-09-18 09:45:00,24.16,24.17,23.98,24.1,5400.0,23.6973,23.7071,23.5207,23.6384,5400.0
2008-09-18 09:50:00,24.07,24.44,24.07,24.44,7700.0,23.609,23.9719,23.609,23.9719,7700.0
2008-09-18 09:55:00,24.47,24.72,24.41,24.64,6300.0,24.0013,24.2466,23.9425,24.1681,6300.0
2008-09-18 10:00:00,24.63,24.77,24.62,24.75,5400.0,24.1583,24.2956,24.1485,24.276,5400.0
2008-09-18 10:05:00,24.75,24.9,24.69,24.82,36100.0,24.276,24.4231,24.2171,24.3446,36100.0
2008-09-18 10:10:00,24.8,24.8,24.61,24.65,7800.0,24.325,24.325,24.1387,24.1779,7800.0
2008-09-18 10:15:00,24.64,24.69,24.48,24.5,9400.0,24.1681,24.2171,24.0112,24.0308,9400.0
2008-09-18 10:20:00,24.51,24.79,24.44,24.78,8000.0,24.0406,24.3152,23.9719,24.3054,8000.0
2008-09-18 10:25:00,24.78,24.9,24.77,24.88,5700.0,24.3054,24.4231,24.2956,24.4035,5700.0
2008-09-18 10:30:00,24.87,24.88,24.82,24.85,34200.0,24.3937,24.4035,24.3446,24.3741,34200.0
2008-09-18 10:35:00,24.86,24.89,24.65,24.67,38700.0,24.3839,24.4133,24.1779,24.1975,38700.0
2008-09-18 10:40:00,24.65,24.8,24.65,24.66,5400.0,24.1779,24.325,24.1779,24.1877,5400.0
2008-09-18 10:45:00,24.66,24.66,24.51,24.6,10700.0,24.1877,24.1877,24.0406,24.1289,10700.0
2008-09-18 10:50:00,24.6,24.6,24.53,24.55,4200.0,24.1289,24.1289,24.0602,24.0798,4200.0
2008-09-18 10:55:00,24.57,24.58,24.5,24.5,11000.0,24.0994,24.1092,24.0308,24.0308,11000.0
2008-09-18 11:00:00,24.53,24.57,24.49,24.57,30000.0,24.0602,24.0994,24.021,24.0994,30000.0
2008-09-18 11:05:00,24.58,24.59,24.56,24.59,15800.0,24.1092,24.119,24.0896,24.119,15800.0
2008-09-18 11:10:00,24.6,24.6,24.56,24.56,11000.0,24.1289,24.1289,24.0896,24.0896,11000.0
2008-09-18 11:15:00,24.57,24.61,24.54,24.58,20300.0,24.0994,24.1387,24.07,24.1092,20300.0
2008-09-18 11:20:00,24.59,24.74,24.58,24.63,20900.0,24.119,24.2662,24.1092,24.1583,20900.0
2008-09-18 11:25:00,24.62,24.68,24.62,24.62,11800.0,24.1485,24.2073,24.1485,24.1485,11800.0
2008-09-18 11:30:00,24.62,24.78,24.62,24.73,22700.0,24.1485,24.3054,24.1485,24.2564,22700.0
2008-09-18 11:35:00,24.74,24.76,24.66,24.66,14300.0,24.2662,24.2858,24.1877,24.1877,14300.0
2008-09-18 11:40:00,24.67,24.75,24.57,24.74,16900.0,24.1975,24.276,24.0994,24.2662,16900.0
2008-09-18 11:45:00,24.71,24.73,24.64,24.71,9900.0,24.2368,24.2564,24.1681,24.2368,9900.0
2008-09-18 11:50:00,24.72,24.73,24.58,24.69,14500.0,24.2466,24.2564,24.1092,24.2171,14500.0
2008-09-18 11:55:00,24.72,24.76,24.64,24.75,44500.0,24.2466,24.2858,24.1681,24.276,44500.0
2008-09-18 12:00:00,24.75,24.76,24.62,24.67,17200.0,24.276,24.2858,24.1485,24.1975,17200.0
2008-09-18 12:05:00,24.67,24.76,24.66,24.75,24400.0,24.1975,24.2858,24.1877,24.276,24400.0
2008-09-18 12:10:00,24.75,24.76,24.7,24.71,14900.0,24.276,24.2858,24.2269,24.2368,14900.0
2008-09-18 12:15:00,24.7,24.82,24.65,24.67,10000.0,24.2269,24.3446,24.1779,24.1975,10000.0
2008-09-18 12:20:00,24.69,24.69,24.55,24.59,6500.0,24.2171,24.2171,24.0798,24.119,6500.0
2008-09-18 12:25:00,24.6,24.62,24.5,24.62,8900.0,24.1289,24.1485,24.0308,24.1485,8900.0
2008-09-18 12:30:00,24.63,24.63,24.49,24.49,3800.0,24.1583,24.1583,24.021,24.021,3800.0
2008-09-18 12:35:00,24.52,24.53,24.36,24.36,8400.0,24.0504,24.0602,23.8935,23.8935,8400.0
2008-09-18 12:40:00,24.32,24.34,24.24,24.28,4700.0,23.8542,23.8738,23.7758,23.815,4700.0
2008-09-18 12:45:00,24.24,24.33,24.16,24.29,6200.0,23.7758,23.864,23.6973,23.8248,6200.0
2008-09-18 12:50:00,24.29,24.45,24.19,24.43,6600.0,23.8248,23.9817,23.7267,23.9621,6600.0
2008-09-18 12:55:00,24.45,24.46,24.37,24.44,6800.0,23.9817,23.9915,23.9033,23.9719,6800.0
2008-09-18 13:00:00,24.41,24.6,24.41,24.58,7100.0,23.9425,24.1289,23.9425,24.1092,7100.0
2008-09-18 13:05:00,24.59,24.87,24.56,24.83,27600.0,24.119,24.3937,24.0896,24.3545,27600.0
2008-09-18 13:10:00,24.84,24.87,24.75,24.8,55100.0,24.3643,24.3937,24.276,24.325,55100.0
2008-09-18 13:15:00,24.82,25.0,24.75,24.86,21100.0,24.3446,24.5212,24.276,24.3839,21100.0
2008-09-18 13:20:00,24.88,25.27,24.81,24.99,18900.0,24.4035,24.786,24.3348,24.5114,18900.0
2008-09-18 13:25:00,24.97,24.97,24.75,24.97,11200.0,24.4918,24.4918,24.276,24.4918,11200.0
2008-09-18 13:30:00,24.97,25.16,24.97,25.16,15500.0,24.4918,24.6781,24.4918,24.6781,15500.0
2008-09-18 13:35:00,25.21,25.21,25.01,25.19,11800.0,24.7272,24.7272,24.531,24.7076,11800.0
2008-09-18 13:40:00,25.21,25.3,24.96,24.99,12200.0,24.7272,24.8155,24.482,24.5114,12200.0
2008-09-18 13:45:00,24.98,25.24,24.96,25.08,12000.0,24.5016,24.7566,24.482,24.5997,12000.0
2008-09-18 13:50:00,25.08,25.09,24.94,24.96,8500.0,24.5997,24.6095,24.4623,24.482,8500.0
2008-09-18 13:55:00,24.92,25.21,24.91,25.08,9500.0,24.4427,24.7272,24.4329,24.5997,9500.0
2008-09-18 14:00:00,25.08,25.14,24.75,24.75,9700.0,24.5997,24.6585,24.276,24.276,9700.0
2008-09-18 14:05:00,24.72,24.89,24.61,24.88,7900.0,24.2466,24.4133,24.1387,24.4035,7900.0
2008-09-18 14:10:00,24.88,25.02,24.87,24.87,11200.0,24.4035,24.5408,24.3937,24.3937,11200.0
2008-09-18 14:15:00,24.87,25.04,24.78,25.01,12000.0,24.3937,24.5604,24.3054,24.531,12000.0
2008-09-18 14:20:00,25.01,25.02,24.95,25.0,26600.0,24.531,24.5408,24.4722,24.5212,26600.0
2008-09-18 14:25:00,25.0,25.03,24.89,24.89,8600.0,24.5212,24.5506,24.4133,24.4133,8600.0
2008-09-18 14:30:00,24.89,25.01,24.88,25.0,22600.0,24.4133,24.531,24.4035,24.5212,22600.0
2008-09-18 14:35:00,25.0,25.01,24.92,24.93,28700.0,24.5212,24.531,24.4427,24.4525,28700.0
2008-09-18 14:40:00,24.93,25.04,24.92,25.04,22500.0,24.4525,24.5604,24.4427,24.5604,22500.0
2008-09-18 14:45:00,25.03,25.23,25.01,25.23,19400.0,24.5506,24.7468,24.531,24.7468,19400.0
2008-09-18 14:50:00,25.22,25.25,25.13,25.16,14100.0,24.737,24.7664,24.6487,24.6781,14100.0
2008-09-18 14:55:00,25.18,25.27,25.16,25.24,13800.0,24.6977,24.786,24.6781,24.7566,13800.0
2008-09-18 15:00:00,25.22,25.52,25.2,25.48,20900.0,24.737,25.0312,24.7174,24.992,20900.0
2008-09-18 15:05:00,25.5,25.6,25.41,25.6,20300.0,25.0116,25.1097,24.9233,25.1097,20300.0
2008-09-18 15:10:00,25.57,26.03,25.57,25.96,38000.0,25.0803,25.5315,25.0803,25.4628,38000.0
2008-09-18 15:15:00,25.98,26.11,25.86,26.01,24100.0,25.4824,25.6099,25.3647,25.5119,24100.0
2008-09-18 15:20:00,26.01,26.35,25.95,26.25,29100.0,25.5119,25.8453,25.453,25.7473,29100.0
2008-09-18 15:25:00,26.3,26.32,25.92,25.92,18500.0,25.7963,25.8159,25.4236,25.4236,18500.0
2008-09-18 15:30:00,26.05,26.18,25.99,26.08,33800.0,25.5511,25.6786,25.4922,25.5805,33800.0
2008-09-18 15:35:00,26.06,26.1,25.97,26.04,34600.0,25.5609,25.6001,25.4726,25.5413,34600.0
2008-09-18 15:40:00,26.05,26.06,25.56,25.56,43600.0,25.5511,25.5609,25.0705,25.0705,43600.0
2008-09-18 15:45:00,25.57,25.64,24.17,24.63,82500.0,25.0803,25.1489,23.7071,24.1583,82500.0
2008-09-18 15:50:00,24.57,24.74,24.39,24.39,51800.0,24.0994,24.2662,23.9229,23.9229,51800.0
2008-09-18 15:55:00,24.39,24.91,24.29,24.75,103600.0,23.9229,24.4329,23.8248,24.276,103600.0
2008-09-19 09:30:00,25.5,25.5,25.5,25.5,0.0,25.0116,25.0116,25.0116,25.0116,0.0
2008-09-19 09:35:00,25.5,25.5,25.5,25.5,0.0,25.0116,25.0116,25.0116,25.0116,0.0
2008-09-19 09:40:00,25.85,27.05,25.62,26.98,447700.0,25.3549,26.5319,25.1293,26.4633,447700.0
2008-09-19 09:45:00,27.0,27.36,27.0,27.34,16400.0,26.4829,26.836,26.4829,26.8164,16400.0
2008-09-19 09:50:00,27.35,27.84,27.35,27.62,22500.0,26.8262,27.3068,26.8262,27.091,22500.0
2008-09-19 09:55:00,27.51,27.72,27.08,27.08,28000.0,26.9831,27.1891,26.5614,26.5614,28000.0
2008-09-19 10:00:00,27.2,27.25,27.02,27.04,32800.0,26.6791,26.7281,26.5025,26.5221,32800.0
2008-09-19 10:05:00,27.14,27.2,26.84,26.89,23000.0,26.6202,26.6791,26.326,26.375,23000.0
2008-09-19 10:10:00,26.89,26.98,26.77,26.84,12400.0,26.375,26.4633,26.2573,26.326,12400.0
2008-09-19 10:15:00,26.82,26.84,26.31,26.34,20200.0,26.3063,26.326,25.8061,25.8355,20200.0
2008-09-19 10:20:00,26.35,26.64,26.35,26.53,11100.0,25.8453,26.1298,25.8453,26.0219,11100.0
2008-09-19 10:25:00,26.53,26.54,26.02,26.22,16000.0,26.0219,26.0317,25.5217,25.7178,16000.0
2008-09-19 10:30:00,26.27,26.3,25.92,26.15,8500.0,25.7669,25.7963,25.4236,25.6492,8500.0
2008-09-19 10:35:00,26.15,26.15,25.54,25.67,15200.0,25.6492,25.6492,25.0509,25.1784,15200.0
2008-09-19 10:40:00,25.86,25.96,25.58,25.67,7400.0,25.3647,25.4628,25.0901,25.1784,7400.0
2008-09-19 10:45:00,25.63,25.7,25.5,25.57,17000.0,25.1391,25.2078,25.0116,25.0803,17000.0
2008-09-19 10:50:00,25.54,25.61,25.5,25.51,9500.0,25.0509,25.1195,25.0116,25.0214,9500.0
2008-09-19 10:55:00,25.51,25.68,25.3,25.62,12900.0,25.0214,25.1882,24.8155,25.1293,12900.0
2008-09-19 11:00:00,25.53,25.72,25.49,25.68,16300.0,25.041,25.2274,25.0018,25.1882,16300.0
2008-09-19 11:05:00,25.66,25.79,25.65,25.78,24400.0,25.1686,25.2961,25.1587,25.2863,24400.0
2008-09-19 11:10:00,25.8,25.82,25.67,25.68,15000.0,25.3059,25.3255,25.1784,25.1882,15000.0
2008-09-19 11:15:00,25.69,25.75,25.65,25.68,19900.0,25.198,25.2568,25.1587,25.1882,19900.0
2008-09-19 11:20:00,25.65,25.65,25.36,25.42,16400.0,25.1587,25.1587,24.8743,24.9332,16400.0
2008-09-19 11:25:00,25.46,25.6,25.42,25.6,7900.0,24.9724,25.1097,24.9332,25.1097,7900.0
2008-09-19 11:30:00,25.62,25.69,25.62,25.67,11100.0,25.1293,25.198,25.1293,25.1784,11100.0
2008-09-19 11:35:00,25.67,25.79,25.56,25.59,30600.0,25.1784,25.2961,25.0705,25.0999,30600.0
2008-09-19 11:40:00,25.58,25.66,25.47,25.49,8100.0,25.0901,25.1686,24.9822,25.0018,8100.0
2008-09-19 11:45:00,25.51,25.65,25.48,25.57,10100.0,25.0214,25.1587,24.992,25.0803,10100.0
2008-09-19 11:50:00,25.58,25.69,25.45,25.64,36300.0,25.0901,25.198,24.9626,25.1489,36300.0
2008-09-19 11:55:00,25.62,25.7,25.59,25.69,10000.0,25.1293,25.2078,25.0999,25.198,10000.0
2008-09-19 12:00:00,25.69,25.7,25.61,25.66,7500.0,25.198,25.2078,25.1195,25.1686,7500.0
2008-09-19 12:05:00,25.66,25.8,25.66,25.79,13000.0,25.1686,25.3059,25.1686,25.2961,13000.0
2008-09-19 12:10:00,25.76,25.77,25.6,25.62,13400.0,25.2666,25.2764,25.1097,25.1293,13400.0
2008-09-19 12:15:00,25.64,25.72,25.54,25.56,12200.0,25.1489,25.2274,25.0509,25.0705,12200.0
2008-09-19 12:20:00,25.55,25.66,25.53,25.63,37900.0,25.0607,25.1686,25.041,25.1391,37900.0
2008-09-19 12:25:00,25.64,25.89,25.6,25.6,24100.0,25.1489,25.3942,25.1097,25.1097,24100.0
2008-09-19 12:30:00,25.62,25.66,25.54,25.66,11500.0,25.1293,25.1686,25.0509,25.1686,11500.0
2008-09-19 12:35:00,25.66,25.86,25.66,25.81,4700.0,25.1686,25.3647,25.1686,25.3157,4700.0
2008-09-19 12:40:00,25.76,25.8,25.73,25.77,5800.0,25.2666,25.3059,25.2372,25.2764,5800.0
2008-09-19 12:45:00,25.75,25.8,25.67,25.8,6600.0,25.2568,25.3059,25.1784,25.3059,6600.0
2008-09-19 12:50:00,25.82,25.82,25.71,25.73,4900.0,25.3255,25.3255,25.2176,25.2372,4900.0
2008-09-19 12:55:00,25.74,25.78,25.73,25.75,7700.0,25.247,25.2863,25.2372,25.2568,7700.0
2008-09-19 13:00:00,25.75,25.82,25.7,25.82,17700.0,25.2568,25.3255,25.2078,25.3255,17700.0
2008-09-19 13:05:00,25.82,25.87,25.78,25.87,8400.0,25.3255,25.3745,25.2863,25.3745,8400.0
2008-09-19 13:10:00,25.87,26.0,25.87,26.0,4900.0,25.3745,25.502,25.3745,25.502,4900.0
2008-09-19 13:15:00,26.01,26.09,25.99,26.05,12900.0,25.5119,25.5903,25.4922,25.5511,12900.0
2008-09-19 13:20:00,26.05,26.1,26.05,26.08,12500.0,25.5511,25.6001,25.5511,25.5805,12500.0
2008-09-19 13:25:00,26.09,26.2,26.09,26.16,26600.0,25.5903,25.6982,25.5903,25.659,26600.0
2008-09-19 13:30:00,26.16,26.21,26.14,26.19,4700.0,25.659,25.708,25.6394,25.6884,4700.0
2008-09-19 13:35:00,26.18,26.18,25.93,25.97,13600.0,25.6786,25.6786,25.4334,25.4726,13600.0
2008-09-19 13:40:00,25.97,26.03,25.92,25.99,5100.0,25.4726,25.5315,25.4236,25.4922,5100.0
2008-09-19 13:45:00,25.99,26.07,25.97,26.05,6900.0,25.4922,25.5707,25.4726,25.5511,6900.0
2008-09-19 13:50:00,26.04,26.06,25.87,25.87,9100.0,25.5413,25.5609,25.3745,25.3745,9100.0
2008-09-19 13:55:00,25.89,25.93,25.87,25.93,2100.0,25.3942,25.4334,25.3745,25.4334,2100.0
2008-09-19 14:00:00,25.93,25.99,25.9,25.93,7600.0,25.4334,25.4922,25.404,25.4334,7600.0
2008-09-19 14:05:00,25.93,26.0,25.93,25.95,5800.0,25.4334,25.502,25.4334,25.453,5800.0
2008-09-19 14:10:00,25.95,26.0,25.93,25.99,19600.0,25.453,25.502,25.4334,25.4922,19600.0
2008-09-19 14:15:00,25.99,25.99,25.82,25.94,8100.0,25.4922,25.4922,25.3255,25.4432,8100.0
2008-09-19 14:20:00,25.86,25.99,25.86,25.99,5000.0,25.3647,25.4922,25.3647,25.4922,5000.0
2008-09-19 14:25:00,25.96,25.98,25.88,25.97,5700.0,25.4628,25.4824,25.3843,25.4726,5700.0
2008-09-19 14:30:00,25.98,26.01,25.93,25.94,16400.0,25.4824,25.5119,25.4334,25.4432,16400.0
2008-09-19 14:35:00,25.91,25.93,25.83,25.83,2200.0,25.4138,25.4334,25.3353,25.3353,2200.0
2008-09-19 14:40:00,25.84,26.05,25.83,26.02,5600.0,25.3451,25.5511,25.3353,25.5217,5600.0
2008-09-19 14:45:00,26.04,26.19,26.02,26.19,5500.0,25.5413,25.6884,25.5217,25.6884,5500.0
2008-09-19 14:50:00,26.18,26.2,26.0,26.0,8400.0,25.6786,25.6982,25.502,25.502,8400.0
2008-09-19 14:55:00,26.01,26.02,25.92,25.94,7900.0,25.5119,25.5217,25.4236,25.4432,7900.0
2008-09-19 15:00:00,25.97,25.99,25.8,25.8,7300.0,25.4726,25.4922,25.3059,25.3059,7300.0
2008-09-19 15:05:00,25.74,25.75,25.56,25.65,15000.0,25.247,25.2568,25.0705,25.1587,15000.0
2008-09-19 15:10:00,25.68,25.7,25.65,25.68,11200.0,25.1882,25.2078,25.1587,25.1882,11200.0
2008-09-19 15:15:00,25.66,25.89,25.66,25.88,6900.0,25.1686,25.3942,25.1686,25.3843,6900.0
2008-09-19 15:20:00,25.9,26.0,25.85,25.95,9300.0,25.404,25.502,25.3549,25.453,9300.0
2008-09-19 15:25:00,25.95,26.04,25.94,25.95,14300.0,25.453,25.5413,25.4432,25.453,14300.0
2008-09-19 15:30:00,25.98,25.99,25.81,25.93,6400.0,25.4824,25.4922,25.3157,25.4334,6400.0
2008-09-19 15:35:00,25.89,25.96,25.75,25.93,7400.0,25.3942,25.4628,25.2568,25.4334,7400.0
2008-09-19 15:40:00,25.94,26.09,25.89,25.91,55500.0,25.4432,25.5903,25.3942,25.4138,55500.0
2008-09-19 15:45:00,25.92,26.18,25.9,26.1,16000.0,25.4236,25.6786,25.404,25.6001,16000.0
2008-09-19 15:50:00,26.07,26.17,25.93,26.0,38900.0,25.5707,25.6688,25.4334,25.502,38900.0
2008-09-19 15:55:00,25.99,26.0,25.94,25.99,36100.0,25.4922,25.502,25.4432,25.4922,36100.0
2008-09-22 09:30:00,26.0,26.0,25.76,25.76,4500.0,25.502,25.502,25.2666,25.2666,4500.0
2008-09-22 09:35:00,25.76,25.87,25.74,25.79,4600.0,25.2666,25.3745,25.247,25.2961,4600.0
2008-09-22 09:40:00,25.79,26.0,25.78,25.99,101300.0,25.2961,25.502,25.2863,25.4922,101300.0
2008-09-22 09:45:00,26.0,26.0,25.92,25.94,2000.0,25.502,25.502,25.4236,25.4432,2000.0
2008-09-22 09:50:00,25.94,26.0,25.9,25.9,6400.0,25.4432,25.502,25.404,25.404,6400.0
2008-09-22 09:55:00,25.96,25.96,25.6,25.88,5500.0,25.4628,25.4628,25.1097,25.3843,5500.0
2008-09-22 10:00:00,25.99,25.99,25.88,25.96,3200.0,25.4922,25.4922,25.3843,25.4628,3200.0
2008-09-22 10:05:00,25.91,25.99,25.91,25.98,1000.0,25.4138,25.4922,25.4138,25.4824,1000.0
2008-09-22 10:10:00,25.99,25.99,25.79,25.79,4100.0,25.4922,25.4922,25.2961,25.2961,4100.0
2008-09-22 10:15:00,25.77,25.93,25.77,25.85,4500.0,25.2764,25.4334,25.2764,25.3549,4500.0
2008-09-22 10:20:00,25.76,25.76,25.71,25.72,3000.0,25.2666,25.2666,25.2176,25.2274,3000.0
2008-09-22 10:25:00,25.75,25.76,25.62,25.68,6000.0,25.2568,25.2666,25.1293,25.1882,6000.0
2008-09-22 10:30:00,25.7,25.76,25.7,25.76,5100.0,25.2078,25.2666,25.2078,25.2666,5100.0
2008-09-22 10:35:00,25.76,25.76,25.65,25.65,1200.0,25.2666,25.2666,25.1587,25.1587,1200.0
2008-09-22 10:40:00,25.63,25.66,25.62,25.63,1200.0,25.1391,25.1686,25.1293,25.1391,1200.0
2008-09-22 10:45:00,25.66,25.69,25.58,25.67,3600.0,25.1686,25.198,25.0901,25.1784,3600.0
2008-09-22 10:50:00,25.69,25.76,25.69,25.72,4000.0,25.198,25.2666,25.198,25.2274,4000.0
2008-09-22 10:55:00,25.76,25.76,25.72,25.75,4500.0,25.2666,25.2666,25.2274,25.2568,4500.0
2008-09-22 11:00:00,25.74,25.74,25.57,25.59,3300.0,25.247,25.247,25.0803,25.0999,3300.0
2008-09-22 11:05:00,25.57,25.66,25.57,25.66,1300.0,25.0803,25.1686,25.0803,25.1686,1300.0
2008-09-22 11:10:00,25.62,25.68,25.5,25.5,3100.0,25.1293,25.1882,25.0116,25.0116,3100.0
2008-09-22 11:15:00,25.5,25.51,25.43,25.51,900.0,25.0116,25.0214,24.943,25.0214,900.0
2008-09-22 11:20:00,25.55,25.55,25.4,25.4,9000.0,25.0607,25.0607,24.9135,24.9135,9000.0
2008-09-22 11:25:00,25.44,25.63,25.43,25.62,3200.0,24.9528,25.1391,24.943,25.1293,3200.0
2008-09-22 11:30:00,25.63,25.65,25.6,25.6,5200.0,25.1391,25.1587,25.1097,25.1097,5200.0
2008-09-22 11:35:00,25.6,25.76,25.6,25.69,20500.0,25.1097,25.2666,25.1097,25.198,20500.0
2008-09-22 11:40:00,25.68,25.75,25.61,25.61,23800.0,25.1882,25.2568,25.1195,25.1195,23800.0
2008-09-22 11:45:00,25.55,25.63,25.55,25.6,2900.0,25.0607,25.1391,25.0607,25.1097,2900.0
2008-09-22 11:50:00,25.58,25.71,25.53,25.69,4800.0,25.0901,25.2176,25.041,25.198,4800.0
2008-09-22 11:55:00,25.65,25.74,25.65,25.69,3100.0,25.1587,25.247,25.1587,25.198,3100.0
2008-09-22 12:00:00,25.67,25.7,25.66,25.66,2700.0,25.1784,25.2078,25.1686,25.1686,2700.0
2008-09-22 12:05:00,25.63,25.63,25.53,25.53,15900.0,25.1391,25.1391,25.041,25.041,15900.0
2008-09-22 12:10:00,25.54,25.56,25.5,25.5,2700.0,25.0509,25.0705,25.0116,25.0116,2700.0
2008-09-22 12:15:00,25.5,25.5,25.4,25.43,3800.0,25.0116,25.0116,24.9135,24.943,3800.0
2008-09-22 12:20:00,25.46,25.46,25.4,25.41,1100.0,24.9724,24.9724,24.9135,24.9233,1100.0
2008-09-22 12:25:00,25.43,25.46,25.43,25.46,800.0,24.943,24.9724,24.943,24.9724,800.0
2008-09-22 12:30:00,25.46,25.5,25.45,25.49,4800.0,24.9724,25.0116,24.9626,25.0018,4800.0
2008-09-22 12:35:00,25.5,25.51,25.48,25.49,2200.0,25.0116,25.0214,24.992,25.0018,2200.0
2008-09-22 12:40:00,25.49,25.5,25.47,25.47,1100.0,25.0018,25.0116,24.9822,24.9822,1100.0
2008-09-22 12:45:00,25.47,25.47,25.46,25.46,600.0,24.9822,24.9822,24.9724,24.9724,600.0
2008-09-22 12:50:00,25.45,25.5,25.45,25.5,2600.0,24.9626,25.0116,24.9626,25.0116,2600.0
2008-09-22 12:55:00,25.49,25.5,25.48,25.5,800.0,25.0018,25.0116,24.992,25.0116,800.0
2008-09-22 13:00:00,25.5,25.5,25.33,25.33,2400.0,25.0116,25.0116,24.8449,24.8449,2400.0
2008-09-22 13:05:00,25.31,25.31,25.24,25.26,1500.0,24.8253,24.8253,24.7566,24.7762,1500.0
2008-09-22 13:10:00,25.29,25.33,25.1,25.13,2500.0,24.8056,24.8449,24.6193,24.6487,2500.0
2008-09-22 13:15:00,25.1,25.15,25.08,25.08,3800.0,24.6193,24.6683,24.5997,24.5997,3800.0
2008-09-22 13:20:00,25.08,25.08,25.01,25.08,2600.0,24.5997,24.5997,24.531,24.5997,2600.0
2008-09-22 13:25:00,25.09,25.09,25.05,25.05,1500.0,24.6095,24.6095,24.5702,24.5702,1500.0
2008-09-22 13:30:00,25.03,25.04,24.91,24.91,2500.0,24.5506,24.5604,24.4329,24.4329,2500.0
2008-09-22 13:35:00,24.91,24.91,24.75,24.84,9300.0,24.4329,24.4329,24.276,24.3643,9300.0
2008-09-22 13:40:00,24.83,24.88,24.82,24.86,3800.0,24.3545,24.4035,24.3446,24.3839,3800.0
2008-09-22 13:45:00,24.87,24.91,24.8,24.8,2100.0,24.3937,24.4329,24.325,24.325,2100.0
2008-09-22 13:50:00,24.81,24.88,24.76,24.88,2700.0,24.3348,24.4035,24.2858,24.4035,2700.0
2008-09-22 13:55:00,24.89,24.89,24.79,24.83,1200.0,24.4133,24.4133,24.3152,24.3545,1200.0
2008-09-22 14:00:00,24.83,24.86,24.8,24.86,2600.0,24.3545,24.3839,24.325,24.3839,2600.0
2008-09-22 14:05:00,24.87,24.91,24.81,24.85,3800.0,24.3937,24.4329,24.3348,24.3741,3800.0
2008-09-22 14:10:00,24.86,24.93,24.86,24.93,3300.0,24.3839,24.4525,24.3839,24.4525,3300.0
2008-09-22 14:15:00,24.93,25.01,24.93,24.99,1700.0,24.4525,24.531,24.4525,24.5114,1700.0
2008-09-22 14:20:00,25.0,25.0,24.76,24.8,4700.0,24.5212,24.5212,24.2858,24.325,4700.0
2008-09-22 14:25:00,24.81,24.87,24.81,24.85,500.0,24.3348,24.3937,24.3348,24.3741,500.0
2008-09-22 14:30:00,24.88,25.01,24.88,24.94,5400.0,24.4035,24.531,24.4035,24.4623,5400.0
2008-09-22 14:35:00,24.92,24.94,24.92,24.93,2300.0,24.4427,24.4623,24.4427,24.4525,2300.0
2008-09-22 14:40:00,24.94,24.94,24.77,24.82,6800.0,24.4623,24.4623,24.2956,24.3446,6800.0
2008-09-22 14:45:00,24.82,24.85,24.78,24.79,7300.0,24.3446,24.3741,24.3054,24.3152,7300.0
2008-09-22 14:50:00,24.81,24.83,24.76,24.76,3400.0,24.3348,24.3545,24.2858,24.2858,3400.0
2008-09-22 14:55:00,24.74,24.82,24.71,24.78,3600.0,24.2662,24.3446,24.2368,24.3054,3600.0
2008-09-22 15:00:00,24.77,24.94,24.77,24.94,3200.0,24.2956,24.4623,24.2956,24.4623,3200.0
2008-09-22 15:05:00,24.96,25.0,24.93,24.99,3600.0,24.482,24.5212,24.4525,24.5114,3600.0
2008-09-22 15:10:00,25.01,25.1,24.98,25.01,6500.0,24.531,24.6193,24.5016,24.531,6500.0
2008-09-22 15:15:00,25.01,25.05,24.93,24.93,6300.0,24.531,24.5702,24.4525,24.4525,6300.0
2008-09-22 15:20:00,24.95,25.02,24.9,24.98,10200.0,24.4722,24.5408,24.4231,24.5016,10200.0
2008-09-22 15:25:00,25.0,25.08,24.95,25.05,3400.0,24.5212,24.5997,24.4722,24.5702,3400.0
2008-09-22 15:30:00,25.04,25.1,25.01,25.06,6000.0,24.5604,24.6193,24.531,24.58,6000.0
2008-09-22 15:35:00,25.07,25.09,25.03,25.06,4000.0,24.5899,24.6095,24.5506,24.58,4000.0
2008-09-22 15:40:00,25.06,25.07,24.91,24.95,10600.0,24.58,24.5899,24.4329,24.4722,10600.0
2008-09-22 15:45:00,24.97,24.98,24.82,24.98,11600.0,24.4918,24.5016,24.3446,24.5016,11600.0
2008-09-22 15:50:00,24.99,25.08,24.94,24.96,18600.0,24.5114,24.5997,24.4623,24.482,18600.0
2008-09-22 15:55:00,24.99,25.05,24.88,24.92,17300.0,24.5114,24.5702,24.4035,24.4427,17300.0
2008-09-23 09:30:00,24.84,24.87,24.84,24.86,4100.0,24.3643,24.3937,24.3643,24.3839,4100.0
2008-09-23 09:35:00,24.72,24.8,24.7,24.76,2700.0,24.2466,24.325,24.2269,24.2858,2700.0
2008-09-23 09:40:00,24.7,25.07,24.65,25.03,3600.0,24.2269,24.5899,24.1779,24.5506,3600.0
2008-09-23 09:45:00,25.03,25.1,25.03,25.08,4500.0,24.5506,24.6193,24.5506,24.5997,4500.0
2008-09-23 09:50:00,25.08,25.12,25.08,25.11,2900.0,24.5997,24.6389,24.5997,24.6291,2900.0
2008-09-23 09:55:00,25.11,25.14,25.01,25.01,3100.0,24.6291,24.6585,24.531,24.531,3100.0
2008-09-23 10:00:00,25.02,25.02,24.77,24.91,13500.0,24.5408,24.5408,24.2956,24.4329,13500.0
2008-09-23 10:05:00,24.99,25.03,24.93,24.93,5100.0,24.5114,24.5506,24.4525,24.4525,5100.0
2008-09-23 10:10:00,24.96,25.08,24.93,25.08,3900.0,24.482,24.5997,24.4525,24.5997,3900.0
2008-09-23 10:15:00,25.11,25.16,25.1,25.15,5000.0,24.6291,24.6781,24.6193,24.6683,5000.0
2008-09-23 10:20:00,25.14,25.2,25.14,25.17,2800.0,24.6585,24.7174,24.6585,24.6879,2800.0
2008-09-23 10:25:00,25.17,25.28,25.16,25.19,68300.0,24.6879,24.7958,24.6781,24.7076,68300.0
2008-09-23 10:30:00,25.19,25.2,25.15,25.15,4200.0,24.7076,24.7174,24.6683,24.6683,4200.0
2008-09-23 10:35:00,25.16,25.17,25.14,25.15,2600.0,24.6781,24.6879,24.6585,24.6683,2600.0
2008-09-23 10:40:00,25.14,25.14,24.84,24.84,54400.0,24.6585,24.6585,24.3643,24.3643,54400.0
2008-09-23 10:45:00,24.86,24.86,24.82,24.84,3400.0,24.3839,24.3839,24.3446,24.3643,3400.0
2008-09-23 10:50:00,24.83,24.83,24.63,24.7,4200.0,24.3545,24.3545,24.1583,24.2269,4200.0
2008-09-23 10:55:00,24.72,24.74,24.65,24.74,4000.0,24.2466,24.2662,24.1779,24.2662,4000.0
2008-09-23 11:00:00,24.71,24.72,24.68,24.72,3000.0,24.2368,24.2466,24.2073,24.2466,3000.0
2008-09-23 11:05:00,24.68,24.72,24.6,24.68,4200.0,24.2073,24.2466,24.1289,24.2073,4200.0
2008-09-23 11:10:00,24.67,24.79,24.67,24.76,3700.0,24.1975,24.3152,24.1975,24.2858,3700.0
2008-09-23 11:15:00,24.76,24.81,24.75,24.81,2000.0,24.2858,24.3348,24.276,24.3348,2000.0
2008-09-23 11:20:00,24.84,24.9,24.84,24.9,2500.0,24.3643,24.4231,24.3643,24.4231,2500.0
2008-09-23 11:25:00,24.88,24.94,24.88,24.89,2100.0,24.4035,24.4623,24.4035,24.4133,2100.0
2008-09-23 11:30:00,24.93,24.99,24.93,24.98,2500.0,24.4525,24.5114,24.4525,24.5016,2500.0
2008-09-23 11:35:00,24.93,24.97,24.91,24.92,2400.0,24.4525,24.4918,24.4329,24.4427,2400.0
2008-09-23 11:40:00,24.92,24.98,24.92,24.96,1900.0,24.4427,24.5016,24.4427,24.482,1900.0
2008-09-23 11:45:00,25.0,25.01,24.92,25.0,3800.0,24.5212,24.531,24.4427,24.5212,3800.0
2008-09-23 11:50:00,25.0,25.01,24.98,24.98,1600.0,24.5212,24.531,24.5016,24.5016,1600.0
2008-09-23 11:55:00,24.98,24.98,24.85,24.85,3100.0,24.5016,24.5016,24.3741,24.3741,3100.0
2008-09-23 12:00:00,24.84,24.84,24.67,24.7,2900.0,24.3643,24.3643,24.1975,24.2269,2900.0
2008-09-23 12:05:00,24.69,24.74,24.69,24.74,1700.0,24.2171,24.2662,24.2171,24.2662,1700.0
2008-09-23 12:10:00,24.75,24.78,24.69,24.7,27900.0,24.276,24.3054,24.2171,24.2269,27900.0
2008-09-23 12:15:00,24.69,24.69,24.59,24.59,4100.0,24.2171,24.2171,24.119,24.119,4100.0
2008-09-23 12:20:00,24.59,24.6,24.5,24.52,23100.0,24.119,24.1289,24.0308,24.0504,23100.0
2008-09-23 12:25:00,24.51,24.51,24.41,24.44,4600.0,24.0406,24.0406,23.9425,23.9719,4600.0
2008-09-23 12:30:00,24.45,24.46,24.4,24.4,7100.0,23.9817,23.9915,23.9327,23.9327,7100.0
2008-09-23 12:35:00,24.4,24.42,24.34,24.36,4800.0,23.9327,23.9523,23.8738,23.8935,4800.0
2008-09-23 12:40:00,24.34,24.35,24.29,24.32,4300.0,23.8738,23.8836,23.8248,23.8542,4300.0
2008-09-23 12:45:00,24.32,24.35,24.22,24.35,2700.0,23.8542,23.8836,23.7561,23.8836,2700.0
2008-09-23 12:50:00,24.35,24.37,24.24,24.24,1900.0,23.8836,23.9033,23.7758,23.7758,1900.0
2008-09-23 12:55:00,24.26,24.37,24.26,24.37,2400.0,23.7954,23.9033,23.7954,23.9033,2400.0
2008-09-23 13:00:00,24.34,24.34,24.25,24.29,3400.0,23.8738,23.8738,23.7856,23.8248,3400.0
2008-09-23 13:05:00,24.3,24.3,24.23,24.24,3000.0,23.8346,23.8346,23.7659,23.7758,3000.0
2008-09-23 13:10:00,24.26,24.29,24.25,24.26,2200.0,23.7954,23.8248,23.7856,23.7954,2200.0
2008-09-23 13:15:00,24.25,24.4,24.25,24.34,5600.0,23.7856,23.9327,23.7856,23.8738,5600.0
2008-09-23 13:20:00,24.34,24.44,24.34,24.36,2700.0,23.8738,23.9719,23.8738,23.8935,2700.0
2008-09-23 13:25:00,24.36,24.38,24.31,24.36,1600.0,23.8935,23.9131,23.8444,23.8935,1600.0
2008-09-23 13:30:00,24.33,24.33,24.21,24.22,5000.0,23.864,23.864,23.7463,23.7561,5000.0
2008-09-23 13:35:00,24.23,24.23,24.2,24.21,6700.0,23.7659,23.7659,23.7365,23.7463,6700.0
2008-09-23 13:40:00,24.21,24.23,24.21,24.21,2600.0,23.7463,23.7659,23.7463,23.7463,2600.0
2008-09-23 13:45:00,24.21,24.23,24.2,24.22,2200.0,23.7463,23.7659,23.7365,23.7561,2200.0
2008-09-23 13:50:00,24.22,24.22,24.19,24.22,2300.0,23.7561,23.7561,23.7267,23.7561,2300.0
2008-09-23 13:55:00,24.23,24.35,24.21,24.34,2800.0,23.7659,23.8836,23.7463,23.8738,2800.0
2008-09-23 14:00:00,24.34,24.35,24.21,24.25,7000.0,23.8738,23.8836,23.7463,23.7856,7000.0
2008-09-23 14:05:00,24.25,24.34,24.22,24.3,23100.0,23.7856,23.8738,23.7561,23.8346,23100.0
2008-09-23 14:10:00,24.3,24.33,24.26,24.27,23300.0,23.8346,23.864,23.7954,23.8052,23300.0
2008-09-23 14:15:00,24.27,24.27,24.19,24.19,11400.0,23.8052,23.8052,23.7267,23.7267,11400.0
2008-09-23 14:20:00,24.19,24.25,24.14,24.23,20800.0,23.7267,23.7856,23.6777,23.7659,20800.0
2008-09-23 14:25:00,24.23,24.41,24.23,24.4,13200.0,23.7659,23.9425,23.7659,23.9327,13200.0
2008-09-23 14:30:00,24.4,24.48,24.4,24.42,4600.0,23.9327,24.0112,23.9327,23.9523,4600.0
2008-09-23 14:35:00,24.42,24.43,24.4,24.4,2200.0,23.9523,23.9621,23.9327,23.9327,2200.0
2008-09-23 14:40:00,24.41,24.49,24.4,24.49,4700.0,23.9425,24.021,23.9327,24.021,4700.0
2008-09-23 14:45:00,24.49,24.65,24.49,24.65,4500.0,24.021,24.1779,24.021,24.1779,4500.0
2008-09-23 14:50:00,24.66,24.68,24.55,24.59,12100.0,24.1877,24.2073,24.0798,24.119,12100.0
2008-09-23 14:55:00,24.56,24.56,24.42,24.42,4900.0,24.0896,24.0896,23.9523,23.9523,4900.0
2008-09-23 15:00:00,24.45,24.56,24.45,24.56,4700.0,23.9817,24.0896,23.9817,24.0896,4700.0
2008-09-23 15:05:00,24.56,24.57,24.5,24.53,12000.0,24.0896,24.0994,24.0308,24.0602,12000.0
2008-09-23 15:10:00,24.53,24.53,24.45,24.48,3600.0,24.0602,24.0602,23.9817,24.0112,3600.0
2008-09-23 15:15:00,24.49,24.53,24.48,24.52,3100.0,24.021,24.0602,24.0112,24.0504,3100.0
2008-09-23 15:20:00,24.51,24.53,24.45,24.46,5700.0,24.0406,24.0602,23.9817,23.9915,5700.0
2008-09-23 15:25:00,24.49,24.5,24.37,24.37,7700.0,24.021,24.0308,23.9033,23.9033,7700.0
2008-09-23 15:30:00,24.43,24.43,24.3,24.33,5100.0,23.9621,23.9621,23.8346,23.864,5100.0
2008-09-23 15:35:00,24.33,24.38,24.25,24.37,8400.0,23.864,23.9131,23.7856,23.9033,8400.0
2008-09-23 15:40:00,24.36,24.43,24.25,24.25,6000.0,23.8935,23.9621,23.7856,23.7856,6000.0
2008-09-23 15:45:00,24.25,24.26,24.15,24.26,9300.0,23.7856,23.7954,23.6875,23.7954,9300.0
2008-09-23 15:50:00,24.26,24.37,24.21,24.34,8600.0,23.7954,23.9033,23.7463,23.8738,8600.0
2008-09-23 15:55:00,24.31,24.37,24.31,24.34,18600.0,23.8444,23.9033,23.8444,23.8738,18600.0
2008-09-24 09:40:00,24.39,24.49,24.11,24.12,11900.0,23.9229,24.021,23.6482,23.6581,11900.0
2008-09-24 09:45:00,24.11,24.21,24.08,24.17,9800.0,23.6482,23.7463,23.6188,23.7071,9800.0
2008-09-24 09:50:00,24.16,24.18,24.08,24.1,5000.0,23.6973,23.7169,23.6188,23.6384,5000.0
2008-09-24 09:55:00,24.09,24.15,24.05,24.15,7000.0,23.6286,23.6875,23.5894,23.6875,7000.0
2008-09-24 10:00:00,24.13,24.17,24.09,24.14,7200.0,23.6679,23.7071,23.6286,23.6777,7200.0
2008-09-24 10:05:00,24.11,24.14,24.08,24.1,6300.0,23.6482,23.6777,23.6188,23.6384,6300.0
2008-09-24 10:10:00,24.1,24.13,24.04,24.1,6900.0,23.6384,23.6679,23.5796,23.6384,6900.0
2008-09-24 10:15:00,24.08,24.18,24.08,24.13,3900.0,23.6188,23.7169,23.6188,23.6679,3900.0
2008-09-24 10:20:00,24.14,24.15,24.07,24.08,11200.0,23.6777,23.6875,23.609,23.6188,11200.0
2008-09-24 10:25:00,24.05,24.16,24.02,24.1,11500.0,23.5894,23.6973,23.56,23.6384,11500.0
2008-09-24 10:30:00,24.11,24.17,24.11,24.15,11700.0,23.6482,23.7071,23.6482,23.6875,11700.0
2008-09-24 10:35:00,24.15,24.16,24.09,24.12,30600.0,23.6875,23.6973,23.6286,23.6581,30600.0
2008-09-24 10:40:00,24.14,24.22,24.12,24.2,8300.0,23.6777,23.7561,23.6581,23.7365,8300.0
2008-09-24 10:45:00,24.19,24.2,24.08,24.11,7100.0,23.7267,23.7365,23.6188,23.6482,7100.0
2008-09-24 10:50:00,24.12,24.15,24.07,24.07,9600.0,23.6581,23.6875,23.609,23.609,9600.0
2008-09-24 10:55:00,24.07,24.13,24.06,24.13,7200.0,23.609,23.6679,23.5992,23.6679,7200.0
2008-09-24 11:00:00,24.13,24.14,24.1,24.12,4700.0,23.6679,23.6777,23.6384,23.6581,4700.0
2008-09-24 11:05:00,24.1,24.11,24.02,24.02,8100.0,23.6384,23.6482,23.56,23.56,8100.0
2008-09-24 11:10:00,24.05,24.05,23.97,24.0,20800.0,23.5894,23.5894,23.5109,23.5403,20800.0
2008-09-24 11:15:00,24.0,24.01,23.95,23.96,7800.0,23.5403,23.5502,23.4913,23.5011,7800.0
2008-09-24 11:20:00,23.97,23.97,23.9,23.91,2300.0,23.5109,23.5109,23.4423,23.4521,2300.0
2008-09-24 11:25:00,23.92,23.97,23.89,23.97,2400.0,23.4619,23.5109,23.4325,23.5109,2400.0
2008-09-24 11:30:00,23.96,23.99,23.95,23.99,3500.0,23.5011,23.5305,23.4913,23.5305,3500.0
2008-09-24 11:35:00,23.99,23.99,23.95,23.95,3700.0,23.5305,23.5305,23.4913,23.4913,3700.0
2008-09-24 11:40:00,23.94,23.95,23.93,23.93,3300.0,23.4815,23.4913,23.4717,23.4717,3300.0
2008-09-24 11:45:00,23.92,23.94,23.91,23.94,8600.0,23.4619,23.4815,23.4521,23.4815,8600.0
2008-09-24 11:50:00,23.93,24.01,23.91,24.01,25900.0,23.4717,23.5502,23.4521,23.5502,25900.0
2008-09-24 11:55:00,24.03,24.06,24.02,24.05,2900.0,23.5698,23.5992,23.56,23.5894,2900.0
2008-09-24 12:00:00,24.06,24.06,23.94,23.95,24900.0,23.5992,23.5992,23.4815,23.4913,24900.0
2008-09-24 12:05:00,23.96,24.07,23.94,24.07,5000.0,23.5011,23.609,23.4815,23.609,5000.0
2008-09-24 12:10:00,24.07,24.1,24.07,24.09,4800.0,23.609,23.6384,23.609,23.6286,4800.0
2008-09-24 12:15:00,24.09,24.1,24.09,24.1,6500.0,23.6286,23.6384,23.6286,23.6384,6500.0
2008-09-24 12:20:00,24.1,24.1,24.04,24.04,3800.0,23.6384,23.6384,23.5796,23.5796,3800.0
2008-09-24 12:25:00,24.04,24.05,23.95,23.95,2300.0,23.5796,23.5894,23.4913,23.4913,2300.0
2008-09-24 12:30:00,23.94,24.0,23.94,24.0,6000.0,23.4815,23.5403,23.4815,23.5403,6000.0
2008-09-24 12:35:00,24.0,24.0,23.95,23.95,5200.0,23.5403,23.5403,23.4913,23.4913,5200.0
2008-09-24 12:40:00,23.96,24.0,23.95,24.0,4800.0,23.5011,23.5403,23.4913,23.5403,4800.0
2008-09-24 12:45:00,23.98,23.98,23.97,23.97,600.0,23.5207,23.5207,23.5109,23.5109,600.0
2008-09-24 12:50:00,23.98,24.0,23.97,24.0,5100.0,23.5207,23.5403,23.5109,23.5403,5100.0
2008-09-24 12:55:00,23.98,23.99,23.97,23.99,1400.0,23.5207,23.5305,23.5109,23.5305,1400.0
2008-09-24 13:00:00,23.97,23.98,23.96,23.98,3400.0,23.5109,23.5207,23.5011,23.5207,3400.0
2008-09-24 13:05:00,23.99,24.0,23.98,23.99,6600.0,23.5305,23.5403,23.5207,23.5305,6600.0
2008-09-24 13:10:00,23.99,24.0,23.98,23.98,4900.0,23.5305,23.5403,23.5207,23.5207,4900.0
2008-09-24 13:15:00,23.98,24.0,23.96,23.98,3500.0,23.5207,23.5403,23.5011,23.5207,3500.0
2008-09-24 13:20:00,23.98,24.0,23.96,24.0,5800.0,23.5207,23.5403,23.5011,23.5403,5800.0
2008-09-24 13:25:00,24.0,24.0,23.95,23.95,7400.0,23.5403,23.5403,23.4913,23.4913,7400.0
2008-09-24 13:30:00,23.96,24.0,23.95,24.0,5300.0,23.5011,23.5403,23.4913,23.5403,5300.0
2008-09-24 13:35:00,24.0,24.01,23.98,24.0,24000.0,23.5403,23.5502,23.5207,23.5403,24000.0
2008-09-24 13:40:00,24.0,24.0,23.98,23.99,6900.0,23.5403,23.5403,23.5207,23.5305,6900.0
2008-09-24 13:45:00,24.0,24.0,23.97,24.0,8000.0,23.5403,23.5403,23.5109,23.5403,8000.0
2008-09-24 13:50:00,24.0,24.06,23.97,24.0,54600.0,23.5403,23.5992,23.5109,23.5403,54600.0
2008-09-24 13:55:00,23.99,24.01,23.95,23.98,19900.0,23.5305,23.5502,23.4913,23.5207,19900.0
2008-09-24 14:00:00,23.98,24.01,23.96,23.98,16700.0,23.5207,23.5502,23.5011,23.5207,16700.0
2008-09-24 14:05:00,23.99,24.01,23.98,24.0,6800.0,23.5305,23.5502,23.5207,23.5403,6800.0
2008-09-24 14:10:00,23.99,23.99,23.92,23.92,12600.0,23.5305,23.5305,23.4619,23.4619,12600.0
2008-09-24 14:15:00,23.92,24.01,23.92,24.0,6800.0,23.4619,23.5502,23.4619,23.5403,6800.0
2008-09-24 14:20:00,24.0,24.01,23.96,23.96,5500.0,23.5403,23.5502,23.5011,23.5011,5500.0
2008-09-24 14:25:00,23.98,24.02,23.96,24.02,7000.0,23.5207,23.56,23.5011,23.56,7000.0
2008-09-24 14:30:00,24.0,24.05,23.98,24.02,5800.0,23.5403,23.5894,23.5207,23.56,5800.0
2008-09-24 14:35:00,24.04,24.05,24.01,24.03,4100.0,23.5796,23.5894,23.5502,23.5698,4100.0
2008-09-24 14:40:00,24.02,24.03,23.97,23.97,16600.0,23.56,23.5698,23.5109,23.5109,16600.0
2008-09-24 14:45:00,23.99,23.99,23.97,23.97,5000.0,23.5305,23.5305,23.5109,23.5109,5000.0
2008-09-24 14:50:00,23.96,23.97,23.94,23.94,14400.0,23.5011,23.5109,23.4815,23.4815,14400.0
2008-09-24 14:55:00,23.94,23.96,23.92,23.94,11000.0,23.4815,23.5011,23.4619,23.4815,11000.0
2008-09-24 15:00:00,23.94,24.0,23.93,23.99,4900.0,23.4815,23.5403,23.4717,23.5305,4900.0
2008-09-24 15:05:00,23.99,24.0,23.99,24.0,10700.0,23.5305,23.5403,23.5305,23.5403,10700.0
2008-09-24 15:10:00,24.0,24.0,23.94,23.99,6400.0,23.5403,23.5403,23.4815,23.5305,6400.0
2008-09-24 15:15:00,24.0,24.0,23.92,23.92,8500.0,23.5403,23.5403,23.4619,23.4619,8500.0
2008-09-24 15:20:00,23.92,24.0,23.92,23.99,6200.0,23.4619,23.5403,23.4619,23.5305,6200.0
2008-09-24 15:25:00,23.99,24.0,23.97,24.0,3300.0,23.5305,23.5403,23.5109,23.5403,3300.0
2008-09-24 15:30:00,24.0,24.0,23.98,24.0,12800.0,23.5403,23.5403,23.5207,23.5403,12800.0
2008-09-24 15:35:00,24.0,24.0,23.98,23.98,15200.0,23.5403,23.5403,23.5207,23.5207,15200.0
2008-09-24 15:40:00,23.99,24.0,23.94,23.99,37400.0,23.5305,23.5403,23.4815,23.5305,37400.0
2008-09-24 15:45:00,23.99,24.0,23.94,23.94,29500.0,23.5305,23.5403,23.4815,23.4815,29500.0
2008-09-24 15:50:00,23.96,24.0,23.93,23.99,10000.0,23.5011,23.5403,23.4717,23.5305,10000.0
2008-09-24 15:55:00,23.99,24.0,23.92,23.94,38400.0,23.5305,23.5403,23.4619,23.4815,38400.0
2008-09-25 09:30:00,24.02,24.12,23.97,24.02,5300.0,23.56,23.6581,23.5109,23.56,5300.0
2008-09-25 09:35:00,24.0,24.11,23.96,24.0,2400.0,23.5403,23.6482,23.5011,23.5403,2400.0
2008-09-25 09:40:00,24.0,24.02,23.96,24.0,6400.0,23.5403,23.56,23.5011,23.5403,6400.0
2008-09-25 09:45:00,24.0,24.01,23.95,24.0,7800.0,23.5403,23.5502,23.4913,23.5403,7800.0
2008-09-25 09:50:00,23.99,24.03,23.96,23.98,4700.0,23.5305,23.5698,23.5011,23.5207,4700.0
2008-09-25 09:55:00,23.98,24.0,23.97,23.97,3200.0,23.5207,23.5403,23.5109,23.5109,3200.0
2008-09-25 10:00:00,23.97,24.2,23.93,23.98,24500.0,23.5109,23.7365,23.4717,23.5207,24500.0
2008-09-25 10:05:00,23.94,24.06,23.92,24.01,15800.0,23.4815,23.5992,23.4619,23.5502,15800.0
2008-09-25 10:10:00,24.01,24.1,24.0,24.06,44700.0,23.5502,23.6384,23.5403,23.5992,44700.0
2008-09-25 10:15:00,24.1,24.1,24.08,24.1,14300.0,23.6384,23.6384,23.6188,23.6384,14300.0
2008-09-25 10:20:00,24.09,24.09,24.03,24.07,10900.0,23.6286,23.6286,23.5698,23.609,10900.0
2008-09-25 10:25:00,24.07,24.09,23.95,24.0,13700.0,23.609,23.6286,23.4913,23.5403,13700.0
2008-09-25 10:30:00,24.0,24.0,23.96,23.98,3600.0,23.5403,23.5403,23.5011,23.5207,3600.0
2008-09-25 10:35:00,23.98,24.2,23.96,24.03,15400.0,23.5207,23.7365,23.5011,23.5698,15400.0
2008-09-25 10:40:00,24.04,24.05,24.01,24.01,1200.0,23.5796,23.5894,23.5502,23.5502,1200.0
2008-09-25 10:45:00,24.04,24.07,24.03,24.03,6300.0,23.5796,23.609,23.5698,23.5698,6300.0
2008-09-25 10:50:00,24.05,24.05,24.0,24.04,2300.0,23.5894,23.5894,23.5403,23.5796,2300.0
2008-09-25 10:55:00,24.04,24.05,23.92,23.98,7800.0,23.5796,23.5894,23.4619,23.5207,7800.0
2008-09-25 11:00:00,24.01,24.03,23.99,24.02,1800.0,23.5502,23.5698,23.5305,23.56,1800.0
2008-09-25 11:05:00,24.02,24.05,23.93,23.96,6800.0,23.56,23.5894,23.4717,23.5011,6800.0
2008-09-25 11:10:00,23.96,24.05,23.96,23.99,1500.0,23.5011,23.5894,23.5011,23.5305,1500.0
2008-09-25 11:15:00,23.99,24.04,23.99,24.03,900.0,23.5305,23.5796,23.5305,23.5698,900.0
2008-09-25 11:20:00,24.05,24.06,24.0,24.05,5600.0,23.5894,23.5992,23.5403,23.5894,5600.0
2008-09-25 11:25:00,24.05,24.16,24.04,24.16,2600.0,23.5894,23.6973,23.5796,23.6973,2600.0
2008-09-25 11:30:00,24.18,24.21,24.16,24.21,900.0,23.7169,23.7463,23.6973,23.7463,900.0
2008-09-25 11:35:00,24.19,24.3,24.19,24.3,3500.0,23.7267,23.8346,23.7267,23.8346,3500.0
2008-09-25 11:40:00,24.3,24.3,24.27,24.27,4100.0,23.8346,23.8346,23.8052,23.8052,4100.0
2008-09-25 11:45:00,24.3,24.3,24.26,24.29,1900.0,23.8346,23.8346,23.7954,23.8248,1900.0
2008-09-25 11:50:00,24.28,24.3,24.27,24.27,2100.0,23.815,23.8346,23.8052,23.8052,2100.0
2008-09-25 11:55:00,24.28,24.38,24.28,24.35,19900.0,23.815,23.9131,23.815,23.8836,19900.0
2008-09-25 12:00:00,24.35,24.41,24.34,24.35,1800.0,23.8836,23.9425,23.8738,23.8836,1800.0
2008-09-25 12:05:00,24.38,24.43,24.36,24.39,2700.0,23.9131,23.9621,23.8935,23.9229,2700.0
2008-09-25 12:10:00,24.39,24.44,24.36,24.44,1400.0,23.9229,23.9719,23.8935,23.9719,1400.0
2008-09-25 12:15:00,24.41,24.43,24.41,24.43,700.0,23.9425,23.9621,23.9425,23.9621,700.0
2008-09-25 12:20:00,24.41,24.42,24.41,24.42,800.0,23.9425,23.9523,23.9425,23.9523,800.0
2008-09-25 12:25:00,24.42,24.45,24.37,24.38,2100.0,23.9523,23.9817,23.9033,23.9131,2100.0
2008-09-25 12:30:00,24.4,24.4,24.38,24.39,5400.0,23.9327,23.9327,23.9131,23.9229,5400.0
2008-09-25 12:35:00,24.4,24.42,24.38,24.38,7100.0,23.9327,23.9523,23.9131,23.9131,7100.0
2008-09-25 12:40:00,24.39,24.4,24.39,24.39,1400.0,23.9229,23.9327,23.9229,23.9229,1400.0
2008-09-25 12:45:00,24.4,24.4,24.39,24.39,2300.0,23.9327,23.9327,23.9229,23.9229,2300.0
2008-09-25 12:50:00,24.4,24.42,24.38,24.38,5100.0,23.9327,23.9523,23.9131,23.9131,5100.0
2008-09-25 12:55:00,24.38,24.42,24.38,24.39,4600.0,23.9131,23.9523,23.9131,23.9229,4600.0
2008-09-25 13:00:00,24.39,24.42,24.38,24.4,6100.0,23.9229,23.9523,23.9131,23.9327,6100.0
2008-09-25 13:05:00,24.41,24.41,24.29,24.3,4100.0,23.9425,23.9425,23.8248,23.8346,4100.0
2008-09-25 13:10:00,24.29,24.29,24.21,24.21,1700.0,23.8248,23.8248,23.7463,23.7463,1700.0
2008-09-25 13:15:00,24.22,24.22,24.19,24.2,1400.0,23.7561,23.7561,23.7267,23.7365,1400.0
2008-09-25 13:20:00,24.23,24.23,24.22,24.22,300.0,23.7659,23.7659,23.7561,23.7561,300.0
2008-09-25 13:25:00,24.19,24.24,24.18,24.21,2100.0,23.7267,23.7758,23.7169,23.7463,2100.0
2008-09-25 13:30:00,24.22,24.32,24.22,24.31,3700.0,23.7561,23.8542,23.7561,23.8444,3700.0
2008-09-25 13:35:00,24.31,24.42,24.31,24.34,10800.0,23.8444,23.9523,23.8444,23.8738,10800.0
2008-09-25 13:40:00,24.33,24.33,24.28,24.28,3400.0,23.864,23.864,23.815,23.815,3400.0
2008-09-25 13:45:00,24.32,24.35,24.29,24.31,4500.0,23.8542,23.8836,23.8248,23.8444,4500.0
2008-09-25 13:50:00,24.29,24.29,24.24,24.25,2900.0,23.8248,23.8248,23.7758,23.7856,2900.0
2008-09-25 13:55:00,24.24,24.25,24.22,24.25,2000.0,23.7758,23.7856,23.7561,23.7856,2000.0
2008-09-25 14:00:00,24.25,24.25,24.24,24.25,2600.0,23.7856,23.7856,23.7758,23.7856,2600.0
2008-09-25 14:05:00,24.25,24.25,24.19,24.24,3300.0,23.7856,23.7856,23.7267,23.7758,3300.0
2008-09-25 14:10:00,24.25,24.25,24.25,24.25,400.0,23.7856,23.7856,23.7856,23.7856,400.0
2008-09-25 14:15:00,24.25,24.25,24.06,24.1,4400.0,23.7856,23.7856,23.5992,23.6384,4400.0
2008-09-25 14:20:00,24.12,24.24,24.12,24.24,2500.0,23.6581,23.7758,23.6581,23.7758,2500.0
2008-09-25 14:25:00,24.21,24.25,24.18,24.18,5100.0,23.7463,23.7856,23.7169,23.7169,5100.0
2008-09-25 14:30:00,24.22,24.25,24.21,24.25,4200.0,23.7561,23.7856,23.7463,23.7856,4200.0
2008-09-25 14:35:00,24.25,24.25,24.23,24.24,3300.0,23.7856,23.7856,23.7659,23.7758,3300.0
2008-09-25 14:40:00,24.25,24.25,24.23,24.24,2600.0,23.7856,23.7856,23.7659,23.7758,2600.0
2008-09-25 14:45:00,24.24,24.25,24.22,24.22,2800.0,23.7758,23.7856,23.7561,23.7561,2800.0
2008-09-25 14:50:00,24.22,24.25,24.21,24.25,4000.0,23.7561,23.7856,23.7463,23.7856,4000.0
2008-09-25 14:55:00,24.25,24.25,24.23,24.25,30700.0,23.7856,23.7856,23.7659,23.7856,30700.0
2008-09-25 15:00:00,24.24,24.25,24.22,24.25,7300.0,23.7758,23.7856,23.7561,23.7856,7300.0
2008-09-25 15:05:00,24.25,24.25,24.24,24.24,2900.0,23.7856,23.7856,23.7758,23.7758,2900.0
2008-09-25 15:10:00,24.25,24.25,24.24,24.24,10200.0,23.7856,23.7856,23.7758,23.7758,10200.0
2008-09-25 15:15:00,24.23,24.25,24.21,24.25,11800.0,23.7659,23.7856,23.7463,23.7856,11800.0
2008-09-25 15:20:00,24.23,24.25,24.18,24.18,8700.0,23.7659,23.7856,23.7169,23.7169,8700.0
2008-09-25 15:25:00,24.2,24.21,24.17,24.19,13800.0,23.7365,23.7463,23.7071,23.7267,13800.0
2008-09-25 15:30:00,24.2,24.2,24.17,24.18,6300.0,23.7365,23.7365,23.7071,23.7169,6300.0
2008-09-25 15:35:00,24.17,24.2,24.17,24.19,5300.0,23.7071,23.7365,23.7071,23.7267,5300.0
2008-09-25 15:40:00,24.18,24.26,24.15,24.15,7200.0,23.7169,23.7954,23.6875,23.6875,7200.0
2008-09-25 15:45:00,24.15,24.16,24.04,24.04,8200.0,23.6875,23.6973,23.5796,23.5796,8200.0
2008-09-25 15:50:00,24.04,24.04,23.98,23.99,18500.0,23.5796,23.5796,23.5207,23.5305,18500.0
2008-09-25 15:55:00,24.0,24.05,23.93,24.02,20500.0,23.5403,23.5894,23.4717,23.56,20500.0
2008-09-26 09:30:00,23.44,23.83,23.44,23.83,7600.0,22.9911,23.3736,22.9911,23.3736,7600.0
2008-09-26 09:35:00,23.84,23.89,23.76,23.78,1600.0,23.3834,23.4325,23.3049,23.3246,1600.0
2008-09-26 09:40:00,23.92,24.01,23.92,23.94,1500.0,23.4619,23.5502,23.4619,23.4815,1500.0
2008-09-26 09:45:00,23.99,24.0,23.94,23.94,1900.0,23.5305,23.5403,23.4815,23.4815,1900.0
2008-09-26 09:50:00,23.92,23.93,23.84,23.85,4200.0,23.4619,23.4717,23.3834,23.3932,4200.0
2008-09-26 09:55:00,23.82,24.0,23.8,23.87,7800.0,23.3638,23.5403,23.3442,23.4128,7800.0
2008-09-26 10:00:00,23.87,23.9,23.85,23.85,1600.0,23.4128,23.4423,23.3932,23.3932,1600.0
2008-09-26 10:05:00,23.83,23.83,23.65,23.71,7800.0,23.3736,23.3736,23.1971,23.2559,7800.0
2008-09-26 10:10:00,23.75,23.76,23.72,23.73,11900.0,23.2951,23.3049,23.2657,23.2755,11900.0
2008-09-26 10:15:00,23.72,23.74,23.65,23.65,2900.0,23.2657,23.2853,23.1971,23.1971,2900.0
2008-09-26 10:20:00,23.69,23.69,23.66,23.67,800.0,23.2363,23.2363,23.2069,23.2167,800.0
2008-09-26 10:25:00,23.67,23.7,23.66,23.7,2400.0,23.2167,23.2461,23.2069,23.2461,2400.0
2008-09-26 10:30:00,23.68,23.75,23.68,23.74,9000.0,23.2265,23.2951,23.2265,23.2853,9000.0
2008-09-26 10:35:00,23.74,23.85,23.74,23.8,44100.0,23.2853,23.3932,23.2853,23.3442,44100.0
2008-09-26 10:40:00,23.8,23.9,23.78,23.82,6200.0,23.3442,23.4423,23.3246,23.3638,6200.0
2008-09-26 10:45:00,23.81,23.85,23.8,23.85,1100.0,23.354,23.3932,23.3442,23.3932,1100.0
2008-09-26 10:50:00,23.85,23.85,23.82,23.83,2900.0,23.3932,23.3932,23.3638,23.3736,2900.0
2008-09-26 10:55:00,23.82,23.85,23.82,23.82,9800.0,23.3638,23.3932,23.3638,23.3638,9800.0
2008-09-26 11:00:00,23.83,23.84,23.82,23.83,4700.0,23.3736,23.3834,23.3638,23.3736,4700.0
2008-09-26 11:05:00,23.85,23.85,23.84,23.85,8700.0,23.3932,23.3932,23.3834,23.3932,8700.0
2008-09-26 11:10:00,23.85,23.85,23.82,23.82,4700.0,23.3932,23.3932,23.3638,23.3638,4700.0
2008-09-26 11:15:00,23.81,23.85,23.73,23.84,5700.0,23.354,23.3932,23.2755,23.3834,5700.0
2008-09-26 11:20:00,23.84,23.85,23.82,23.83,2000.0,23.3834,23.3932,23.3638,23.3736,2000.0
2008-09-26 11:25:00,23.84,23.85,23.83,23.83,51300.0,23.3834,23.3932,23.3736,23.3736,51300.0
2008-09-26 11:30:00,23.84,23.89,23.83,23.85,40000.0,23.3834,23.4325,23.3736,23.3932,40000.0
2008-09-26 11:35:00,23.86,23.87,23.84,23.85,6600.0,23.403,23.4128,23.3834,23.3932,6600.0
2008-09-26 11:40:00,23.85,23.87,23.84,23.85,52600.0,23.3932,23.4128,23.3834,23.3932,52600.0
2008-09-26 11:45:00,23.86,23.88,23.85,23.88,11900.0,23.403,23.4226,23.3932,23.4226,11900.0
2008-09-26 11:50:00,23.89,24.02,23.86,24.0,3900.0,23.4325,23.56,23.403,23.5403,3900.0
2008-09-26 11:55:00,24.04,24.05,24.03,24.03,3300.0,23.5796,23.5894,23.5698,23.5698,3300.0
2008-09-26 12:00:00,24.02,24.02,24.01,24.02,2000.0,23.56,23.56,23.5502,23.56,2000.0
2008-09-26 12:05:00,24.02,24.06,24.0,24.04,2500.0,23.56,23.5992,23.5403,23.5796,2500.0
2008-09-26 12:10:00,24.03,24.06,24.02,24.02,4000.0,23.5698,23.5992,23.56,23.56,4000.0
2008-09-26 12:15:00,24.0,24.07,24.0,24.07,5100.0,23.5403,23.609,23.5403,23.609,5100.0
2008-09-26 12:20:00,24.06,24.23,24.06,24.23,4100.0,23.5992,23.7659,23.5992,23.7659,4100.0
2008-09-26 12:25:00,24.22,24.3,24.21,24.28,6100.0,23.7561,23.8346,23.7463,23.815,6100.0
2008-09-26 12:30:00,24.27,24.27,24.19,24.2,8800.0,23.8052,23.8052,23.7267,23.7365,8800.0
2008-09-26 12:35:00,24.18,24.18,24.03,24.04,3200.0,23.7169,23.7169,23.5698,23.5796,3200.0
2008-09-26 12:40:00,24.06,24.12,24.04,24.11,1900.0,23.5992,23.6581,23.5796,23.6482,1900.0
2008-09-26 12:45:00,24.13,24.22,24.13,24.19,7900.0,23.6679,23.7561,23.6679,23.7267,7900.0
2008-09-26 12:50:00,24.2,24.22,24.18,24.19,4100.0,23.7365,23.7561,23.7169,23.7267,4100.0
2008-09-26 12:55:00,24.18,24.18,24.13,24.13,1300.0,23.7169,23.7169,23.6679,23.6679,1300.0
2008-09-26 13:00:00,24.13,24.15,24.12,24.12,2100.0,23.6679,23.6875,23.6581,23.6581,2100.0
2008-09-26 13:05:00,24.14,24.23,24.14,24.22,6600.0,23.6777,23.7659,23.6777,23.7561,6600.0
2008-09-26 13:10:00,24.18,24.29,24.18,24.2,15000.0,23.7169,23.8248,23.7169,23.7365,15000.0
2008-09-26 13:15:00,24.24,24.24,24.14,24.16,9600.0,23.7758,23.7758,23.6777,23.6973,9600.0
2008-09-26 13:20:00,24.17,24.17,24.1,24.12,3300.0,23.7071,23.7071,23.6384,23.6581,3300.0
2008-09-26 13:25:00,24.09,24.16,24.06,24.06,6900.0,23.6286,23.6973,23.5992,23.5992,6900.0
2008-09-26 13:30:00,24.06,24.06,23.99,24.0,10200.0,23.5992,23.5992,23.5305,23.5403,10200.0
2008-09-26 13:35:00,24.0,24.0,24.0,24.0,3000.0,23.5403,23.5403,23.5403,23.5403,3000.0
2008-09-26 13:40:00,24.0,24.13,24.0,24.13,32400.0,23.5403,23.6679,23.5403,23.6679,32400.0
2008-09-26 13:45:00,24.13,24.16,24.13,24.14,1900.0,23.6679,23.6973,23.6679,23.6777,1900.0
2008-09-26 13:50:00,24.15,24.15,24.11,24.12,1600.0,23.6875,23.6875,23.6482,23.6581,1600.0
2008-09-26 13:55:00,24.05,24.08,24.05,24.08,2900.0,23.5894,23.6188,23.5894,23.6188,2900.0
2008-09-26 14:00:00,24.08,24.12,24.07,24.12,1300.0,23.6188,23.6581,23.609,23.6581,1300.0
2008-09-26 14:05:00,24.13,24.15,24.13,24.13,1900.0,23.6679,23.6875,23.6679,23.6679,1900.0
2008-09-26 14:10:00,24.15,24.15,24.1,24.1,9800.0,23.6875,23.6875,23.6384,23.6384,9800.0
2008-09-26 14:15:00,24.1,24.15,24.09,24.15,7200.0,23.6384,23.6875,23.6286,23.6875,7200.0
2008-09-26 14:20:00,24.15,24.15,24.13,24.13,3200.0,23.6875,23.6875,23.6679,23.6679,3200.0
2008-09-26 14:25:00,24.14,24.14,24.05,24.05,3400.0,23.6777,23.6777,23.5894,23.5894,3400.0
2008-09-26 14:30:00,24.03,24.05,23.97,23.97,5900.0,23.5698,23.5894,23.5109,23.5109,5900.0
2008-09-26 14:35:00,24.0,24.0,24.0,24.0,2400.0,23.5403,23.5403,23.5403,23.5403,2400.0
2008-09-26 14:40:00,24.0,24.0,23.94,24.0,128100.0,23.5403,23.5403,23.4815,23.5403,128100.0
2008-09-26 14:45:00,24.0,24.02,23.97,23.97,5400.0,23.5403,23.56,23.5109,23.5109,5400.0
2008-09-26 14:50:00,24.0,24.0,23.97,23.97,2100.0,23.5403,23.5403,23.5109,23.5109,2100.0
2008-09-26 14:55:00,24.0,24.0,23.94,23.94,2100.0,23.5403,23.5403,23.4815,23.4815,2100.0
2008-09-26 15:00:00,23.94,23.95,23.81,23.82,7500.0,23.4815,23.4913,23.354,23.3638,7500.0
2008-09-26 15:05:00,23.83,23.89,23.81,23.87,5000.0,23.3736,23.4325,23.354,23.4128,5000.0
2008-09-26 15:10:00,23.86,23.94,23.86,23.91,10600.0,23.403,23.4815,23.403,23.4521,10600.0
2008-09-26 15:15:00,23.91,23.92,23.89,23.89,4800.0,23.4521,23.4619,23.4325,23.4325,4800.0
2008-09-26 15:20:00,23.89,23.94,23.89,23.93,12600.0,23.4325,23.4815,23.4325,23.4717,12600.0
2008-09-26 15:25:00,23.93,23.97,23.87,23.9,22900.0,23.4717,23.5109,23.4128,23.4423,22900.0
2008-09-26 15:30:00,23.92,23.94,23.89,23.9,6700.0,23.4619,23.4815,23.4325,23.4423,6700.0
2008-09-26 15:35:00,23.9,24.01,23.9,24.01,9600.0,23.4423,23.5502,23.4423,23.5502,9600.0
2008-09-26 15:40:00,23.99,24.04,23.99,24.03,234100.0,23.5305,23.5796,23.5305,23.5698,234100.0
2008-09-26 15:45:00,24.06,24.23,24.05,24.23,6200.0,23.5992,23.7659,23.5894,23.7659,6200.0
2008-09-26 15:50:00,24.23,24.34,24.21,24.32,12200.0,23.7659,23.8738,23.7463,23.8542,12200.0
2008-09-26 15:55:00,24.32,24.33,24.29,24.32,21300.0,23.8542,23.864,23.8248,23.8542,21300.0
2008-09-29 09:30:00,23.85,24.4,23.85,24.09,6000.0,23.3932,23.9327,23.3932,23.6286,6000.0
2008-09-29 09:35:00,24.01,24.02,23.85,23.85,3400.0,23.5502,23.56,23.3932,23.3932,3400.0
2008-09-29 09:40:00,23.85,23.86,23.75,23.86,1600.0,23.3932,23.403,23.2951,23.403,1600.0
2008-09-29 09:45:00,23.87,23.93,23.69,23.69,21300.0,23.4128,23.4717,23.2363,23.2363,21300.0
2008-09-29 09:50:00,23.65,23.65,23.5,23.51,15500.0,23.1971,23.1971,23.0499,23.0597,15500.0
2008-09-29 09:55:00,23.51,23.7,23.51,23.65,10800.0,23.0597,23.2461,23.0597,23.1971,10800.0
2008-09-29 10:00:00,23.65,23.72,23.63,23.71,8300.0,23.1971,23.2657,23.1774,23.2559,8300.0
2008-09-29 10:05:00,23.68,23.81,23.66,23.77,310800.0,23.2265,23.354,23.2069,23.3148,310800.0
2008-09-29 10:10:00,23.73,23.76,23.64,23.71,15800.0,23.2755,23.3049,23.1872,23.2559,15800.0
2008-09-29 10:15:00,23.7,23.7,23.5,23.55,6600.0,23.2461,23.2461,23.0499,23.099,6600.0
2008-09-29 10:20:00,23.52,23.52,23.18,23.18,20100.0,23.0695,23.0695,22.7361,22.7361,20100.0
2008-09-29 10:25:00,23.18,23.31,23.09,23.29,14900.0,22.7361,22.8636,22.6478,22.8439,14900.0
2008-09-29 10:30:00,23.29,23.29,23.14,23.16,23800.0,22.8439,22.8439,22.6968,22.7164,23800.0
2008-09-29 10:35:00,23.16,23.25,23.16,23.23,7000.0,22.7164,22.8047,22.7164,22.7851,7000.0
2008-09-29 10:40:00,23.22,23.22,23.18,23.18,7200.0,22.7753,22.7753,22.7361,22.7361,7200.0
2008-09-29 10:45:00,23.19,23.4,23.18,23.4,8500.0,22.7459,22.9518,22.7361,22.9518,8500.0
2008-09-29 10:50:00,23.39,23.4,23.31,23.34,8200.0,22.942,22.9518,22.8636,22.893,8200.0
2008-09-29 10:55:00,23.35,23.37,23.3,23.32,13100.0,22.9028,22.9224,22.8538,22.8734,13100.0
2008-09-29 11:00:00,23.32,23.36,23.2,23.21,17900.0,22.8734,22.9126,22.7557,22.7655,17900.0
2008-09-29 11:05:00,23.22,23.26,23.2,23.25,5500.0,22.7753,22.8145,22.7557,22.8047,5500.0
2008-09-29 11:10:00,23.27,23.27,22.81,23.0,63000.0,22.8243,22.8243,22.3731,22.5595,63000.0
2008-09-29 11:15:00,23.0,23.0,22.79,22.91,23400.0,22.5595,22.5595,22.3535,22.4712,23400.0
2008-09-29 11:20:00,22.95,23.04,22.95,23.0,10600.0,22.5105,22.5987,22.5105,22.5595,10600.0
2008-09-29 11:25:00,22.99,23.0,22.99,23.0,7800.0,22.5497,22.5595,22.5497,22.5595,7800.0
2008-09-29 11:30:00,23.0,23.02,22.96,22.98,11600.0,22.5595,22.5791,22.5203,22.5399,11600.0
2008-09-29 11:35:00,22.99,23.14,22.99,23.14,11600.0,22.5497,22.6968,22.5497,22.6968,11600.0
2008-09-29 11:40:00,23.13,23.13,23.09,23.12,3300.0,22.687,22.687,22.6478,22.6772,3300.0
2008-09-29 11:45:00,23.12,23.25,23.1,23.22,5000.0,22.6772,22.8047,22.6576,22.7753,5000.0
2008-09-29 11:50:00,23.19,23.21,23.17,23.21,1800.0,22.7459,22.7655,22.7262,22.7655,1800.0
2008-09-29 11:55:00,23.21,23.22,23.21,23.22,1900.0,22.7655,22.7753,22.7655,22.7753,1900.0
2008-09-29 12:00:00,23.2,23.21,23.12,23.13,2800.0,22.7557,22.7655,22.6772,22.687,2800.0
2008-09-29 12:05:00,23.1,23.19,23.1,23.16,2200.0,22.6576,22.7459,22.6576,22.7164,2200.0
2008-09-29 12:10:00,23.15,23.16,23.1,23.12,2200.0,22.7066,22.7164,22.6576,22.6772,2200.0
2008-09-29 12:15:00,23.1,23.12,22.91,22.91,5400.0,22.6576,22.6772,22.4712,22.4712,5400.0
2008-09-29 12:20:00,22.9,22.96,22.89,22.9,1800.0,22.4614,22.5203,22.4516,22.4614,1800.0
2008-09-29 12:25:00,22.93,23.03,22.93,23.01,3000.0,22.4908,22.5889,22.4908,22.5693,3000.0
2008-09-29 12:30:00,23.01,23.1,22.94,23.07,6300.0,22.5693,22.6576,22.5007,22.6282,6300.0
2008-09-29 12:35:00,23.07,23.15,23.06,23.08,2000.0,22.6282,22.7066,22.6184,22.638,2000.0
2008-09-29 12:40:00,23.14,23.38,23.12,23.22,6700.0,22.6968,22.9322,22.6772,22.7753,6700.0
2008-09-29 12:45:00,23.26,23.29,23.22,23.23,1000.0,22.8145,22.8439,22.7753,22.7851,1000.0
2008-09-29 12:50:00,23.2,23.25,23.2,23.25,1400.0,22.7557,22.8047,22.7557,22.8047,1400.0
2008-09-29 12:55:00,23.22,23.22,23.12,23.12,1700.0,22.7753,22.7753,22.6772,22.6772,1700.0
2008-09-29 13:00:00,23.12,23.12,23.0,23.01,4500.0,22.6772,22.6772,22.5595,22.5693,4500.0
2008-09-29 13:05:00,23.02,23.03,22.91,22.93,3100.0,22.5791,22.5889,22.4712,22.4908,3100.0
2008-09-29 13:10:00,22.93,22.98,22.91,22.97,18800.0,22.4908,22.5399,22.4712,22.5301,18800.0
2008-09-29 13:15:00,22.99,23.03,22.99,23.02,2300.0,22.5497,22.5889,22.5497,22.5791,2300.0
2008-09-29 13:20:00,22.99,23.02,22.94,22.95,20100.0,22.5497,22.5791,22.5007,22.5105,20100.0
2008-09-29 13:25:00,22.96,22.97,22.95,22.97,13800.0,22.5203,22.5301,22.5105,22.5301,13800.0
2008-09-29 13:30:00,22.96,23.09,22.95,23.05,37000.0,22.5203,22.6478,22.5105,22.6085,37000.0
2008-09-29 13:35:00,23.06,23.25,23.0,23.24,51100.0,22.6184,22.8047,22.5595,22.7949,51100.0
2008-09-29 13:40:00,23.24,23.25,23.0,23.03,69300.0,22.7949,22.8047,22.5595,22.5889,69300.0
2008-09-29 13:45:00,23.03,23.03,22.85,22.9,19900.0,22.5889,22.5889,22.4124,22.4614,19900.0
2008-09-29 13:50:00,22.94,23.41,22.86,23.4,18000.0,22.5007,22.9616,22.4222,22.9518,18000.0
2008-09-29 13:55:00,23.39,23.41,22.89,23.11,33900.0,22.942,22.9616,22.4516,22.6674,33900.0
2008-09-29 14:00:00,23.12,23.51,23.05,23.33,26700.0,22.6772,23.0597,22.6085,22.8832,26700.0
2008-09-29 14:05:00,23.29,23.61,23.0,23.26,34300.0,22.8439,23.1578,22.5595,22.8145,34300.0
2008-09-29 14:10:00,23.38,23.44,23.2,23.36,4900.0,22.9322,22.9911,22.7557,22.9126,4900.0
2008-09-29 14:15:00,23.38,23.48,23.22,23.39,6900.0,22.9322,23.0303,22.7753,22.942,6900.0
2008-09-29 14:20:00,23.48,23.64,23.4,23.57,26400.0,23.0303,23.1872,22.9518,23.1186,26400.0
2008-09-29 14:25:00,23.57,23.57,23.13,23.13,20600.0,23.1186,23.1186,22.687,22.687,20600.0
2008-09-29 14:30:00,23.22,23.34,23.13,23.29,9000.0,22.7753,22.893,22.687,22.8439,9000.0
2008-09-29 14:35:00,23.24,23.33,23.2,23.3,3300.0,22.7949,22.8832,22.7557,22.8538,3300.0
2008-09-29 14:40:00,23.26,23.35,23.22,23.34,5300.0,22.8145,22.9028,22.7753,22.893,5300.0
2008-09-29 14:45:00,23.33,23.44,23.19,23.19,11000.0,22.8832,22.9911,22.7459,22.7459,11000.0
2008-09-29 14:50:00,23.22,23.25,23.0,23.04,46600.0,22.7753,22.8047,22.5595,22.5987,46600.0
2008-09-29 14:55:00,23.03,23.21,23.02,23.21,9100.0,22.5889,22.7655,22.5791,22.7655,9100.0
2008-09-29 15:00:00,23.13,23.22,23.13,23.16,4900.0,22.687,22.7753,22.687,22.7164,4900.0
2008-09-29 15:05:00,23.19,23.19,22.93,23.06,6600.0,22.7459,22.7459,22.4908,22.6184,6600.0
2008-09-29 15:10:00,23.05,23.15,23.01,23.14,4600.0,22.6085,22.7066,22.5693,22.6968,4600.0
2008-09-29 15:15:00,23.12,23.12,23.08,23.08,5200.0,22.6772,22.6772,22.638,22.638,5200.0
2008-09-29 15:20:00,23.05,23.09,22.97,23.08,11500.0,22.6085,22.6478,22.5301,22.638,11500.0
2008-09-29 15:25:00,23.09,23.1,22.94,23.09,17100.0,22.6478,22.6576,22.5007,22.6478,17100.0
2008-09-29 15:30:00,23.12,23.29,23.06,23.2,17200.0,22.6772,22.8439,22.6184,22.7557,17200.0
2008-09-29 15:35:00,23.25,23.33,23.17,23.24,16300.0,22.8047,22.8832,22.7262,22.7949,16300.0
2008-09-29 15:40:00,23.22,23.4,23.2,23.4,11000.0,22.7753,22.9518,22.7557,22.9518,11000.0
2008-09-29 15:45:00,23.37,23.37,23.19,23.22,11600.0,22.9224,22.9224,22.7459,22.7753,11600.0
2008-09-29 15:50:00,23.23,23.4,23.17,23.35,25400.0,22.7851,22.9518,22.7262,22.9028,25400.0
2008-09-29 15:55:00,23.34,23.4,23.25,23.25,28600.0,22.893,22.9518,22.8047,22.8047,28600.0
2008-09-30 09:30:00,23.54,23.72,23.17,23.25,7000.0,23.0892,23.2657,22.7262,22.8047,7000.0
2008-09-30 09:35:00,23.27,23.4,23.24,23.32,3500.0,22.8243,22.9518,22.7949,22.8734,3500.0
2008-09-30 09:40:00,23.27,23.52,23.24,23.44,83900.0,22.8243,23.0695,22.7949,22.9911,83900.0
2008-09-30 09:45:00,23.43,23.47,23.08,23.15,8100.0,22.9813,23.0205,22.638,22.7066,8100.0
2008-09-30 09:50:00,23.19,23.19,23.08,23.08,3800.0,22.7459,22.7459,22.638,22.638,3800.0
2008-09-30 09:55:00,23.1,23.2,23.1,23.19,3800.0,22.6576,22.7557,22.6576,22.7459,3800.0
2008-09-30 10:00:00,23.24,23.34,23.13,23.34,7300.0,22.7949,22.893,22.687,22.893,7300.0
2008-09-30 10:05:00,23.34,23.34,23.23,23.23,5200.0,22.893,22.893,22.7851,22.7851,5200.0
2008-09-30 10:10:00,23.25,23.31,23.17,23.31,9700.0,22.8047,22.8636,22.7262,22.8636,9700.0
2008-09-30 10:15:00,23.31,23.35,23.25,23.29,3000.0,22.8636,22.9028,22.8047,22.8439,3000.0
2008-09-30 10:20:00,23.29,23.3,23.08,23.13,20100.0,22.8439,22.8538,22.638,22.687,20100.0
2008-09-30 10:25:00,23.16,23.2,23.02,23.02,10400.0,22.7164,22.7557,22.5791,22.5791,10400.0
2008-09-30 10:30:00,22.99,23.02,22.94,22.98,7700.0,22.5497,22.5791,22.5007,22.5399,7700.0
2008-09-30 10:35:00,22.93,23.0,22.91,22.94,14200.0,22.4908,22.5595,22.4712,22.5007,14200.0
2008-09-30 10:40:00,22.95,22.99,22.93,22.98,22800.0,22.5105,22.5497,22.4908,22.5399,22800.0
2008-09-30 10:45:00,22.98,23.09,22.97,22.99,18200.0,22.5399,22.6478,22.5301,22.5497,18200.0
2008-09-30 10:50:00,22.98,23.0,22.95,23.0,2200.0,22.5399,22.5595,22.5105,22.5595,2200.0
2008-09-30 10:55:00,23.0,23.0,22.91,22.91,3500.0,22.5595,22.5595,22.4712,22.4712,3500.0
2008-09-30 11:00:00,22.95,23.04,22.91,22.98,10900.0,22.5105,22.5987,22.4712,22.5399,10900.0
2008-09-30 11:05:00,22.97,23.0,22.78,22.9,28900.0,22.5301,22.5595,22.3437,22.4614,28900.0
2008-09-30 11:10:00,22.9,22.92,22.88,22.89,7200.0,22.4614,22.481,22.4418,22.4516,7200.0
2008-09-30 11:15:00,22.9,22.94,22.85,22.85,20900.0,22.4614,22.5007,22.4124,22.4124,20900.0
2008-09-30 11:20:00,22.85,22.89,22.83,22.84,10900.0,22.4124,22.4516,22.3928,22.4026,10900.0
2008-09-30 11:25:00,22.84,22.9,22.81,22.86,11300.0,22.4026,22.4614,22.3731,22.4222,11300.0
2008-09-30 11:30:00,22.86,22.86,22.79,22.8,5000.0,22.4222,22.4222,22.3535,22.3633,5000.0
2008-09-30 11:35:00,22.78,22.8,22.75,22.78,13700.0,22.3437,22.3633,22.3143,22.3437,13700.0
2008-09-30 11:40:00,22.78,22.82,22.78,22.82,32700.0,22.3437,22.3829,22.3437,22.3829,32700.0
2008-09-30 11:45:00,22.84,22.86,22.81,22.84,11700.0,22.4026,22.4222,22.3731,22.4026,11700.0
2008-09-30 11:50:00,22.83,22.87,22.82,22.87,4900.0,22.3928,22.432,22.3829,22.432,4900.0
2008-09-30 11:55:00,22.89,22.91,22.87,22.9,4700.0,22.4516,22.4712,22.432,22.4614,4700.0
2008-09-30 12:00:00,22.9,22.92,22.83,22.87,3100.0,22.4614,22.481,22.3928,22.432,3100.0
2008-09-30 12:05:00,22.87,22.91,22.84,22.9,10600.0,22.432,22.4712,22.4026,22.4614,10600.0
2008-09-30 12:10:00,22.88,22.92,22.88,22.88,4400.0,22.4418,22.481,22.4418,22.4418,4400.0
2008-09-30 12:15:00,22.87,22.88,22.83,22.83,5300.0,22.432,22.4418,22.3928,22.3928,5300.0
2008-09-30 12:20:00,22.84,22.85,22.81,22.82,8600.0,22.4026,22.4124,22.3731,22.3829,8600.0
2008-09-30 12:25:00,22.82,22.82,22.82,22.82,500.0,22.3829,22.3829,22.3829,22.3829,500.0
2008-09-30 12:30:00,22.82,22.86,22.82,22.83,3600.0,22.3829,22.4222,22.3829,22.3928,3600.0
2008-09-30 12:35:00,22.86,22.87,22.78,22.8,7300.0,22.4222,22.432,22.3437,22.3633,7300.0
2008-09-30 12:40:00,22.81,22.82,22.79,22.81,3800.0,22.3731,22.3829,22.3535,22.3731,3800.0
2008-09-30 12:45:00,22.8,22.82,22.78,22.82,4900.0,22.3633,22.3829,22.3437,22.3829,4900.0
2008-09-30 12:50:00,22.79,22.79,22.77,22.79,2700.0,22.3535,22.3535,22.3339,22.3535,2700.0
2008-09-30 12:55:00,22.8,22.85,22.77,22.84,13500.0,22.3633,22.4124,22.3339,22.4026,13500.0
2008-09-30 13:00:00,22.8,22.83,22.79,22.8,7000.0,22.3633,22.3928,22.3535,22.3633,7000.0
2008-09-30 13:05:00,22.82,22.82,22.79,22.8,8600.0,22.3829,22.3829,22.3535,22.3633,8600.0
2008-09-30 13:10:00,22.79,22.9,22.79,22.85,9300.0,22.3535,22.4614,22.3535,22.4124,9300.0
2008-09-30 13:15:00,22.85,22.92,22.82,22.89,2900.0,22.4124,22.481,22.3829,22.4516,2900.0
2008-09-30 13:20:00,22.89,22.94,22.89,22.9,900.0,22.4516,22.5007,22.4516,22.4614,900.0
2008-09-30 13:25:00,22.91,23.03,22.91,23.02,3400.0,22.4712,22.5889,22.4712,22.5791,3400.0
2008-09-30 13:30:00,23.05,23.08,23.02,23.05,3900.0,22.6085,22.638,22.5791,22.6085,3900.0
2008-09-30 13:35:00,23.04,23.07,23.0,23.0,3500.0,22.5987,22.6282,22.5595,22.5595,3500.0
2008-09-30 13:40:00,23.0,23.0,22.88,22.88,9500.0,22.5595,22.5595,22.4418,22.4418,9500.0
2008-09-30 13:45:00,22.9,22.94,22.9,22.94,2500.0,22.4614,22.5007,22.4614,22.5007,2500.0
2008-09-30 13:50:00,22.93,22.99,22.93,22.99,2400.0,22.4908,22.5497,22.4908,22.5497,2400.0
2008-09-30 13:55:00,22.99,23.01,22.93,22.97,2100.0,22.5497,22.5693,22.4908,22.5301,2100.0
2008-09-30 14:00:00,22.93,22.95,22.92,22.93,1700.0,22.4908,22.5105,22.481,22.4908,1700.0
2008-09-30 14:05:00,22.95,22.99,22.94,22.97,10800.0,22.5105,22.5497,22.5007,22.5301,10800.0
2008-09-30 14:10:00,22.97,23.0,22.96,23.0,12400.0,22.5301,22.5595,22.5203,22.5595,12400.0
2008-09-30 14:15:00,22.99,23.03,22.95,23.0,27000.0,22.5497,22.5889,22.5105,22.5595,27000.0
2008-09-30 14:20:00,23.0,23.2,23.0,23.2,14900.0,22.5595,22.7557,22.5595,22.7557,14900.0
2008-09-30 14:25:00,23.24,23.25,23.16,23.18,6100.0,22.7949,22.8047,22.7164,22.7361,6100.0
2008-09-30 14:30:00,23.18,23.19,23.14,23.16,6600.0,22.7361,22.7459,22.6968,22.7164,6600.0
2008-09-30 14:35:00,23.14,23.14,23.1,23.11,2400.0,22.6968,22.6968,22.6576,22.6674,2400.0
2008-09-30 14:40:00,23.11,23.15,23.11,23.15,4800.0,22.6674,22.7066,22.6674,22.7066,4800.0
2008-09-30 14:45:00,23.15,23.16,23.13,23.13,3200.0,22.7066,22.7164,22.687,22.687,3200.0
2008-09-30 14:50:00,23.16,23.18,23.11,23.12,7700.0,22.7164,22.7361,22.6674,22.6772,7700.0
2008-09-30 14:55:00,23.12,23.15,23.11,23.15,8100.0,22.6772,22.7066,22.6674,22.7066,8100.0
2008-09-30 15:00:00,23.15,23.18,23.15,23.16,71800.0,22.7066,22.7361,22.7066,22.7164,71800.0
2008-09-30 15:05:00,23.17,23.21,23.11,23.14,17500.0,22.7262,22.7655,22.6674,22.6968,17500.0
2008-09-30 15:10:00,23.13,23.15,23.07,23.1,7500.0,22.687,22.7066,22.6282,22.6576,7500.0
2008-09-30 15:15:00,23.09,23.13,23.05,23.13,11800.0,22.6478,22.687,22.6085,22.687,11800.0
2008-09-30 15:20:00,23.13,23.25,23.11,23.14,16700.0,22.687,22.8047,22.6674,22.6968,16700.0
2008-09-30 15:25:00,23.13,23.17,23.07,23.11,9300.0,22.687,22.7262,22.6282,22.6674,9300.0
2008-09-30 15:30:00,23.11,23.12,22.98,23.05,14100.0,22.6674,22.6772,22.5399,22.6085,14100.0
2008-09-30 15:35:00,23.03,23.04,22.99,23.0,9500.0,22.5889,22.5987,22.5497,22.5595,9500.0
2008-09-30 15:40:00,23.03,23.07,23.02,23.07,19300.0,22.5889,22.6282,22.5791,22.6282,19300.0
2008-09-30 15:45:00,23.06,23.11,23.04,23.05,35400.0,22.6184,22.6674,22.5987,22.6085,35400.0
2008-09-30 15:50:00,23.05,23.1,22.96,23.1,40200.0,22.6085,22.6576,22.5203,22.6576,40200.0
2008-09-30 15:55:00,23.1,23.1,23.04,23.06,25500.0,22.6576,22.6576,22.5987,22.6184,25500.0
2008-10-01 09:35:00,22.9,22.95,22.86,22.88,7800.0,22.4614,22.5105,22.4222,22.4418,7800.0
2008-10-01 09:40:00,22.88,23.21,22.88,23.21,4900.0,22.4418,22.7655,22.4418,22.7655,4900.0
2008-10-01 09:45:00,23.19,23.4,23.19,23.33,8000.0,22.7459,22.9518,22.7459,22.8832,8000.0
2008-10-01 09:50:00,23.28,23.3,23.16,23.2,2900.0,22.8341,22.8538,22.7164,22.7557,2900.0
2008-10-01 09:55:00,23.17,23.17,23.1,23.1,4300.0,22.7262,22.7262,22.6576,22.6576,4300.0
2008-10-01 10:00:00,23.08,23.09,22.96,23.0,6100.0,22.638,22.6478,22.5203,22.5595,6100.0
2008-10-01 10:05:00,23.0,23.0,22.96,22.97,1200.0,22.5595,22.5595,22.5203,22.5301,1200.0
2008-10-01 10:10:00,22.96,23.08,22.96,23.08,2400.0,22.5203,22.638,22.5203,22.638,2400.0
2008-10-01 10:15:00,23.08,23.17,23.06,23.17,5400.0,22.638,22.7262,22.6184,22.7262,5400.0
2008-10-01 10:20:00,23.22,23.26,23.15,23.17,7800.0,22.7753,22.8145,22.7066,22.7262,7800.0
2008-10-01 10:25:00,23.17,23.17,23.13,23.15,2200.0,22.7262,22.7262,22.687,22.7066,2200.0
2008-10-01 10:30:00,23.13,23.14,23.04,23.06,7000.0,22.687,22.6968,22.5987,22.6184,7000.0
2008-10-01 10:35:00,23.05,23.06,22.88,22.92,13900.0,22.6085,22.6184,22.4418,22.481,13900.0
2008-10-01 10:40:00,22.94,22.94,22.87,22.93,15100.0,22.5007,22.5007,22.432,22.4908,15100.0
2008-10-01 10:45:00,22.94,22.99,22.94,22.96,5200.0,22.5007,22.5497,22.5007,22.5203,5200.0
2008-10-01 10:50:00,22.94,22.94,22.9,22.91,2500.0,22.5007,22.5007,22.4614,22.4712,2500.0
2008-10-01 10:55:00,22.92,22.95,22.92,22.95,1100.0,22.481,22.5105,22.481,22.5105,1100.0
2008-10-01 11:00:00,22.93,22.96,22.86,22.89,24400.0,22.4908,22.5203,22.4222,22.4516,24400.0
2008-10-01 11:05:00,22.87,22.9,22.79,22.81,39100.0,22.432,22.4614,22.3535,22.3731,39100.0
2008-10-01 11:10:00,22.83,22.83,22.73,22.76,55000.0,22.3928,22.3928,22.2947,22.3241,55000.0
2008-10-01 11:15:00,22.76,22.82,22.76,22.81,14900.0,22.3241,22.3829,22.3241,22.3731,14900.0
2008-10-01 11:20:00,22.8,22.81,22.73,22.75,27000.0,22.3633,22.3731,22.2947,22.3143,27000.0
2008-10-01 11:25:00,22.75,22.8,22.74,22.77,14200.0,22.3143,22.3633,22.3045,22.3339,14200.0
2008-10-01 11:30:00,22.77,22.81,22.76,22.79,6700.0,22.3339,22.3731,22.3241,22.3535,6700.0
2008-10-01 11:35:00,22.81,22.82,22.79,22.82,13200.0,22.3731,22.3829,22.3535,22.3829,13200.0
2008-10-01 11:40:00,22.79,22.82,22.77,22.8,6700.0,22.3535,22.3829,22.3339,22.3633,6700.0
2008-10-01 11:45:00,22.8,22.83,22.75,22.75,6900.0,22.3633,22.3928,22.3143,22.3143,6900.0
2008-10-01 11:50:00,22.77,22.77,22.73,22.73,2700.0,22.3339,22.3339,22.2947,22.2947,2700.0
2008-10-01 11:55:00,22.73,22.74,22.63,22.64,6000.0,22.2947,22.3045,22.1966,22.2064,6000.0
2008-10-01 12:00:00,22.64,22.67,22.6,22.63,2400.0,22.2064,22.2358,22.1672,22.1966,2400.0
2008-10-01 12:05:00,22.66,22.71,22.65,22.71,1000.0,22.226,22.2751,22.2162,22.2751,1000.0
2008-10-01 12:10:00,22.72,22.72,22.7,22.72,1600.0,22.2849,22.2849,22.2652,22.2849,1600.0
2008-10-01 12:15:00,22.75,22.79,22.65,22.7,10000.0,22.3143,22.3535,22.2162,22.2652,10000.0
2008-10-01 12:20:00,22.65,22.7,22.6,22.7,9800.0,22.2162,22.2652,22.1672,22.2652,9800.0
2008-10-01 12:25:00,22.67,22.76,22.67,22.74,1600.0,22.2358,22.3241,22.2358,22.3045,1600.0
2008-10-01 12:30:00,22.74,22.94,22.74,22.94,6800.0,22.3045,22.5007,22.3045,22.5007,6800.0
2008-10-01 12:35:00,22.94,22.98,22.93,22.97,1500.0,22.5007,22.5399,22.4908,22.5301,1500.0
2008-10-01 12:40:00,22.96,23.02,22.96,22.98,4500.0,22.5203,22.5791,22.5203,22.5399,4500.0
2008-10-01 12:45:00,23.0,23.0,22.97,22.98,2200.0,22.5595,22.5595,22.5301,22.5399,2200.0
2008-10-01 12:50:00,22.99,22.99,22.92,22.94,3400.0,22.5497,22.5497,22.481,22.5007,3400.0
2008-10-01 12:55:00,22.93,22.95,22.92,22.95,800.0,22.4908,22.5105,22.481,22.5105,800.0
2008-10-01 13:00:00,22.94,22.95,22.84,22.84,3200.0,22.5007,22.5105,22.4026,22.4026,3200.0
2008-10-01 13:05:00,22.84,22.85,22.74,22.74,4600.0,22.4026,22.4124,22.3045,22.3045,4600.0
2008-10-01 13:10:00,22.75,22.78,22.69,22.69,4300.0,22.3143,22.3437,22.2554,22.2554,4300.0
2008-10-01 13:15:00,22.7,22.7,22.65,22.65,1600.0,22.2652,22.2652,22.2162,22.2162,1600.0
2008-10-01 13:20:00,22.65,22.65,22.62,22.62,2700.0,22.2162,22.2162,22.1868,22.1868,2700.0
2008-10-01 13:25:00,22.62,22.62,22.57,22.59,2100.0,22.1868,22.1868,22.1377,22.1574,2100.0
2008-10-01 13:30:00,22.59,22.59,22.48,22.49,5300.0,22.1574,22.1574,22.0495,22.0593,5300.0
2008-10-01 13:35:00,22.49,22.5,22.43,22.44,4400.0,22.0593,22.0691,22.0004,22.0102,4400.0
2008-10-01 13:40:00,22.44,22.54,22.28,22.54,9000.0,22.0102,22.1083,21.8533,22.1083,9000.0
2008-10-01 13:45:00,22.62,22.73,22.43,22.46,10100.0,22.1868,22.2947,22.0004,22.0298,10100.0
2008-10-01 13:50:00,22.5,22.59,22.45,22.56,4500.0,22.0691,22.1574,22.02,22.1279,4500.0
2008-10-01 13:55:00,22.56,22.56,22.44,22.44,2700.0,22.1279,22.1279,22.0102,22.0102,2700.0
2008-10-01 14:00:00,22.43,22.52,22.4,22.5,6200.0,22.0004,22.0887,21.971,22.0691,6200.0
2008-10-01 14:05:00,22.51,22.69,22.5,22.6,7900.0,22.0789,22.2554,22.0691,22.1672,7900.0
2008-10-01 14:10:00,22.62,22.63,22.57,22.6,4100.0,22.1868,22.1966,22.1377,22.1672,4100.0
2008-10-01 14:15:00,22.63,22.74,22.62,22.66,4700.0,22.1966,22.3045,22.1868,22.226,4700.0
2008-10-01 14:20:00,22.65,22.67,22.63,22.66,2500.0,22.2162,22.2358,22.1966,22.226,2500.0
2008-10-01 14:25:00,22.63,22.65,22.6,22.6,2100.0,22.1966,22.2162,22.1672,22.1672,2100.0
2008-10-01 14:30:00,22.6,22.63,22.59,22.63,5400.0,22.1672,22.1966,22.1574,22.1966,5400.0
2008-10-01 14:35:00,22.63,22.66,22.61,22.65,2700.0,22.1966,22.226,22.177,22.2162,2700.0
2008-10-01 14:40:00,22.67,22.7,22.66,22.7,2600.0,22.2358,22.2652,22.226,22.2652,2600.0
2008-10-01 14:45:00,22.7,22.73,22.66,22.7,7400.0,22.2652,22.2947,22.226,22.2652,7400.0
2008-10-01 14:50:00,22.7,22.71,22.68,22.68,3700.0,22.2652,22.2751,22.2456,22.2456,3700.0
2008-10-01 14:55:00,22.68,22.69,22.52,22.56,7900.0,22.2456,22.2554,22.0887,22.1279,7900.0
2008-10-01 15:00:00,22.54,22.54,22.44,22.44,9500.0,22.1083,22.1083,22.0102,22.0102,9500.0
2008-10-01 15:05:00,22.44,22.51,22.39,22.48,15800.0,22.0102,22.0789,21.9612,22.0495,15800.0
2008-10-01 15:10:00,22.48,22.48,22.38,22.38,13500.0,22.0495,22.0495,21.9514,21.9514,13500.0
2008-10-01 15:15:00,22.39,22.42,22.34,22.4,14200.0,21.9612,21.9906,21.9121,21.971,14200.0
2008-10-01 15:20:00,22.4,22.4,22.35,22.35,9200.0,21.971,21.971,21.9219,21.9219,9200.0
2008-10-01 15:25:00,22.35,22.36,22.28,22.3,15200.0,21.9219,21.9318,21.8533,21.8729,15200.0
2008-10-01 15:30:00,22.32,22.41,22.28,22.39,12800.0,21.8925,21.9808,21.8533,21.9612,12800.0
2008-10-01 15:35:00,22.4,22.52,22.36,22.37,9300.0,21.971,22.0887,21.9318,21.9416,9300.0
2008-10-01 15:40:00,22.38,22.53,22.37,22.5,9900.0,21.9514,22.0985,21.9416,22.0691,9900.0
2008-10-01 15:45:00,22.5,22.51,22.47,22.49,6600.0,22.0691,22.0789,22.0397,22.0593,6600.0
2008-10-01 15:50:00,22.49,22.62,22.46,22.62,10300.0,22.0593,22.1868,22.0298,22.1868,10300.0
2008-10-01 15:55:00,22.61,22.62,22.55,22.56,21800.0,22.177,22.1868,22.1181,22.1279,21800.0
2008-10-02 09:30:00,22.41,22.76,22.41,22.76,2000.0,21.9808,22.3241,21.9808,22.3241,2000.0
2008-10-02 09:35:00,22.69,22.79,22.61,22.61,2100.0,22.2554,22.3535,22.177,22.177,2100.0
2008-10-02 09:40:00,22.61,22.66,22.46,22.46,6000.0,22.177,22.226,22.0298,22.0298,6000.0
2008-10-02 09:45:00,22.38,22.42,22.36,22.39,3700.0,21.9514,21.9906,21.9318,21.9612,3700.0
2008-10-02 09:50:00,22.39,22.44,22.39,22.39,6000.0,21.9612,22.0102,21.9612,21.9612,6000.0
2008-10-02 09:55:00,22.39,22.41,22.3,22.31,3000.0,21.9612,21.9808,21.8729,21.8827,3000.0
2008-10-02 10:00:00,22.3,22.3,22.14,22.14,5900.0,21.8729,21.8729,21.716,21.716,5900.0
2008-10-02 10:05:00,22.17,22.18,22.08,22.13,3600.0,21.7454,21.7552,21.6571,21.7062,3600.0
2008-10-02 10:10:00,22.14,22.22,22.14,22.22,5100.0,21.716,21.7944,21.716,21.7944,5100.0
2008-10-02 10:15:00,22.19,22.2,22.13,22.17,2800.0,21.765,21.7748,21.7062,21.7454,2800.0
2008-10-02 10:20:00,22.19,22.22,22.16,22.16,5600.0,21.765,21.7944,21.7356,21.7356,5600.0
2008-10-02 10:25:00,22.14,22.19,22.05,22.11,3800.0,21.716,21.765,21.6277,21.6865,3800.0
2008-10-02 10:30:00,22.12,22.18,22.11,22.16,900.0,21.6964,21.7552,21.6865,21.7356,900.0
2008-10-02 10:35:00,22.2,22.21,22.15,22.16,2900.0,21.7748,21.7846,21.7258,21.7356,2900.0
2008-10-02 10:40:00,22.14,22.14,22.09,22.11,1400.0,21.716,21.716,21.6669,21.6865,1400.0
2008-10-02 10:45:00,22.11,22.15,22.11,22.13,1300.0,21.6865,21.7258,21.6865,21.7062,1300.0
2008-10-02 10:50:00,22.14,22.23,22.14,22.2,2800.0,21.716,21.8042,21.716,21.7748,2800.0
2008-10-02 10:55:00,22.23,22.24,22.14,22.14,7700.0,21.8042,21.8141,21.716,21.716,7700.0
2008-10-02 11:00:00,22.14,22.19,22.13,22.19,1700.0,21.716,21.765,21.7062,21.765,1700.0
2008-10-02 11:05:00,22.17,22.17,22.04,22.04,3200.0,21.7454,21.7454,21.6179,21.6179,3200.0
2008-10-02 11:10:00,22.04,22.06,22.02,22.02,2100.0,21.6179,21.6375,21.5983,21.5983,2100.0
2008-10-02 11:15:00,22.02,22.05,22.01,22.05,2700.0,21.5983,21.6277,21.5885,21.6277,2700.0
2008-10-02 11:20:00,22.07,22.07,22.03,22.05,1500.0,21.6473,21.6473,21.6081,21.6277,1500.0
2008-10-02 11:25:00,22.06,22.1,22.04,22.04,1900.0,21.6375,21.6767,21.6179,21.6179,1900.0
2008-10-02 11:30:00,22.08,22.08,21.99,21.99,5700.0,21.6571,21.6571,21.5688,21.5688,5700.0
2008-10-02 11:35:00,22.02,22.02,21.91,21.92,4300.0,21.5983,21.5983,21.4904,21.5002,4300.0
2008-10-02 11:40:00,21.96,22.03,21.96,22.02,1400.0,21.5394,21.6081,21.5394,21.5983,1400.0
2008-10-02 11:45:00,22.01,22.02,21.97,22.0,3700.0,21.5885,21.5983,21.5492,21.5787,3700.0
2008-10-02 11:50:00,22.02,22.02,21.89,21.89,2200.0,21.5983,21.5983,21.4708,21.4708,2200.0
2008-10-02 11:55:00,21.87,21.99,21.87,21.97,1600.0,21.4511,21.5688,21.4511,21.5492,1600.0
2008-10-02 12:00:00,21.98,22.03,21.97,22.01,2600.0,21.559,21.6081,21.5492,21.5885,2600.0
2008-10-02 12:05:00,21.98,21.98,21.96,21.96,1300.0,21.559,21.559,21.5394,21.5394,1300.0
2008-10-02 12:10:00,21.98,21.98,21.76,21.78,11100.0,21.559,21.559,21.3432,21.3629,11100.0
2008-10-02 12:15:00,21.78,21.81,21.78,21.81,400.0,21.3629,21.3923,21.3629,21.3923,400.0
2008-10-02 12:20:00,21.79,21.85,21.79,21.85,3300.0,21.3727,21.4315,21.3727,21.4315,3300.0
2008-10-02 12:25:00,21.85,21.85,21.59,21.65,25700.0,21.4315,21.4315,21.1765,21.2354,25700.0
2008-10-02 12:30:00,21.68,21.7,21.6,21.65,12600.0,21.2648,21.2844,21.1863,21.2354,12600.0
2008-10-02 12:35:00,21.65,21.65,21.57,21.63,9400.0,21.2354,21.2354,21.1569,21.2157,9400.0
2008-10-02 12:40:00,21.65,21.69,21.64,21.65,3000.0,21.2354,21.2746,21.2255,21.2354,3000.0
2008-10-02 12:45:00,21.63,21.68,21.63,21.66,2200.0,21.2157,21.2648,21.2157,21.2452,2200.0
2008-10-02 12:50:00,21.66,21.68,21.64,21.64,5100.0,21.2452,21.2648,21.2255,21.2255,5100.0
2008-10-02 12:55:00,21.63,21.65,21.56,21.56,6800.0,21.2157,21.2354,21.1471,21.1471,6800.0
2008-10-02 13:00:00,21.59,21.59,21.47,21.5,18400.0,21.1765,21.1765,21.0588,21.0882,18400.0
2008-10-02 13:05:00,21.5,21.52,21.47,21.47,7300.0,21.0882,21.1078,21.0588,21.0588,7300.0
2008-10-02 13:10:00,21.5,21.5,21.31,21.38,11200.0,21.0882,21.0882,20.9019,20.9705,11200.0
2008-10-02 13:15:00,21.37,21.49,21.37,21.49,800.0,20.9607,21.0784,20.9607,21.0784,800.0
2008-10-02 13:20:00,21.48,21.5,21.36,21.36,7200.0,21.0686,21.0882,20.9509,20.9509,7200.0
2008-10-02 13:25:00,21.36,21.41,21.26,21.34,13600.0,20.9509,21.0,20.8528,20.9313,13600.0
2008-10-02 13:30:00,21.38,21.43,21.38,21.43,1400.0,20.9705,21.0196,20.9705,21.0196,1400.0
2008-10-02 13:35:00,21.4,21.41,21.32,21.34,4300.0,20.9901,21.0,20.9117,20.9313,4300.0
2008-10-02 13:40:00,21.33,21.34,20.89,21.19,70600.0,20.9215,20.9313,20.4899,20.7842,70600.0
2008-10-02 13:45:00,21.2,21.33,21.2,21.3,15000.0,20.794,20.9215,20.794,20.8921,15000.0
2008-10-02 13:50:00,21.28,21.3,20.98,21.0,27200.0,20.8724,20.8921,20.5782,20.5978,27200.0
2008-10-02 13:55:00,21.02,21.09,21.0,21.09,17700.0,20.6174,20.6861,20.5978,20.6861,17700.0
2008-10-02 14:00:00,21.09,21.14,21.01,21.07,18100.0,20.6861,20.7351,20.6076,20.6665,18100.0
2008-10-02 14:05:00,21.05,21.26,21.05,21.25,4900.0,20.6468,20.8528,20.6468,20.843,4900.0
2008-10-02 14:10:00,21.25,21.3,21.21,21.23,12200.0,20.843,20.8921,20.8038,20.8234,12200.0
2008-10-02 14:15:00,21.21,21.25,21.19,21.21,8400.0,20.8038,20.843,20.7842,20.8038,8400.0
2008-10-02 14:20:00,21.21,21.24,21.21,21.23,4800.0,20.8038,20.8332,20.8038,20.8234,4800.0
2008-10-02 14:25:00,21.22,21.25,21.14,21.15,7100.0,20.8136,20.843,20.7351,20.7449,7100.0
2008-10-02 14:30:00,21.16,21.2,21.12,21.13,7500.0,20.7547,20.794,20.7155,20.7253,7500.0
2008-10-02 14:35:00,21.13,21.17,21.1,21.17,6400.0,20.7253,20.7645,20.6959,20.7645,6400.0
2008-10-02 14:40:00,21.19,21.26,21.11,21.11,4800.0,20.7842,20.8528,20.7057,20.7057,4800.0
2008-10-02 14:45:00,21.13,21.18,21.1,21.18,8000.0,20.7253,20.7744,20.6959,20.7744,8000.0
2008-10-02 14:50:00,21.18,21.18,21.08,21.08,8400.0,20.7744,20.7744,20.6763,20.6763,8400.0
2008-10-02 14:55:00,21.08,21.23,21.07,21.18,10500.0,20.6763,20.8234,20.6665,20.7744,10500.0
2008-10-02 15:00:00,21.19,21.22,21.14,21.17,5200.0,20.7842,20.8136,20.7351,20.7645,5200.0
2008-10-02 15:05:00,21.18,21.2,21.11,21.15,5300.0,20.7744,20.794,20.7057,20.7449,5300.0
2008-10-02 15:10:00,21.13,21.15,21.11,21.11,6000.0,20.7253,20.7449,20.7057,20.7057,6000.0
2008-10-02 15:15:00,21.11,21.13,21.01,21.01,12700.0,20.7057,20.7253,20.6076,20.6076,12700.0
2008-10-02 15:20:00,21.02,21.09,20.97,21.06,26800.0,20.6174,20.6861,20.5684,20.6567,26800.0
2008-10-02 15:25:00,21.07,21.07,20.96,20.99,10200.0,20.6665,20.6665,20.5586,20.588,10200.0
2008-10-02 15:30:00,20.97,21.1,20.96,21.08,10300.0,20.5684,20.6959,20.5586,20.6763,10300.0
2008-10-02 15:35:00,21.05,21.07,20.95,20.95,10900.0,20.6468,20.6665,20.5488,20.5488,10900.0
2008-10-02 15:40:00,20.94,21.02,20.93,21.0,13300.0,20.539,20.6174,20.5291,20.5978,13300.0
2008-10-02 15:45:00,21.0,21.0,20.9,20.95,14700.0,20.5978,20.5978,20.4997,20.5488,14700.0
2008-10-02 15:50:00,20.95,21.0,20.92,20.97,9100.0,20.5488,20.5978,20.5193,20.5684,9100.0
2008-10-02 15:55:00,20.96,21.0,20.93,20.97,19600.0,20.5586,20.5978,20.5291,20.5684,19600.0
2008-10-03 09:30:00,21.59,21.59,21.59,21.59,0.0,21.1765,21.1765,21.1765,21.1765,0.0
2008-10-03 09:35:00,21.28,21.41,21.24,21.24,4900.0,20.8724,21.0,20.8332,20.8332,4900.0
2008-10-03 09:40:00,21.27,21.3,21.23,21.23,2600.0,20.8626,20.8921,20.8234,20.8234,2600.0
2008-10-03 09:45:00,21.25,21.29,21.21,21.24,4400.0,20.843,20.8823,20.8038,20.8332,4400.0
2008-10-03 09:50:00,21.26,21.31,21.2,21.28,2000.0,20.8528,20.9019,20.794,20.8724,2000.0
2008-10-03 09:55:00,21.24,21.29,21.07,21.11,5400.0,20.8332,20.8823,20.6665,20.7057,5400.0
2008-10-03 10:00:00,21.08,21.08,20.94,20.99,5600.0,20.6763,20.6763,20.539,20.588,5600.0
2008-10-03 10:05:00,20.98,21.0,20.91,20.98,2600.0,20.5782,20.5978,20.5095,20.5782,2600.0
2008-10-03 10:10:00,20.98,21.06,20.98,21.06,4000.0,20.5782,20.6567,20.5782,20.6567,4000.0
2008-10-03 10:15:00,21.09,21.1,20.9,20.92,33600.0,20.6861,20.6959,20.4997,20.5193,33600.0
2008-10-03 10:20:00,20.94,20.96,20.8,20.84,3200.0,20.539,20.5586,20.4016,20.4409,3200.0
2008-10-03 10:25:00,20.91,20.99,20.88,20.91,10800.0,20.5095,20.588,20.4801,20.5095,10800.0
2008-10-03 10:30:00,20.92,20.98,20.92,20.97,3100.0,20.5193,20.5782,20.5193,20.5684,3100.0
2008-10-03 10:35:00,21.0,21.05,21.0,21.05,3300.0,20.5978,20.6468,20.5978,20.6468,3300.0
2008-10-03 10:40:00,21.03,21.06,20.99,20.99,2100.0,20.6272,20.6567,20.588,20.588,2100.0
2008-10-03 10:45:00,20.98,21.04,20.98,21.01,3100.0,20.5782,20.637,20.5782,20.6076,3100.0
2008-10-03 10:50:00,21.0,21.08,20.98,21.06,3800.0,20.5978,20.6763,20.5782,20.6567,3800.0
2008-10-03 10:55:00,21.08,21.08,21.01,21.01,900.0,20.6763,20.6763,20.6076,20.6076,900.0
2008-10-03 11:00:00,21.04,21.18,21.03,21.15,5700.0,20.637,20.7744,20.6272,20.7449,5700.0
2008-10-03 11:05:00,21.14,21.14,21.02,21.1,10300.0,20.7351,20.7351,20.6174,20.6959,10300.0
2008-10-03 11:10:00,21.1,21.19,21.08,21.11,2900.0,20.6959,20.7842,20.6763,20.7057,2900.0
2008-10-03 11:15:00,21.11,21.11,21.07,21.07,1400.0,20.7057,20.7057,20.6665,20.6665,1400.0
2008-10-03 11:20:00,21.03,21.06,20.96,21.06,700.0,20.6272,20.6567,20.5586,20.6567,700.0
2008-10-03 11:25:00,21.06,21.1,21.06,21.1,1100.0,20.6567,20.6959,20.6567,20.6959,1100.0
2008-10-03 11:30:00,21.11,21.13,21.08,21.13,1600.0,20.7057,20.7253,20.6763,20.7253,1600.0
2008-10-03 11:35:00,21.12,21.19,21.12,21.18,2700.0,20.7155,20.7842,20.7155,20.7744,2700.0
2008-10-03 11:40:00,21.21,21.21,20.95,20.98,10100.0,20.8038,20.8038,20.5488,20.5782,10100.0
2008-10-03 11:45:00,20.98,20.98,20.74,20.77,13200.0,20.5782,20.5782,20.3428,20.3722,13200.0
2008-10-03 11:50:00,20.78,20.78,20.59,20.65,8000.0,20.382,20.382,20.1957,20.2545,8000.0
2008-10-03 11:55:00,20.67,20.7,20.65,20.69,4900.0,20.2741,20.3036,20.2545,20.2937,4900.0
2008-10-03 12:00:00,20.69,20.82,20.64,20.82,5200.0,20.2937,20.4213,20.2447,20.4213,5200.0
2008-10-03 12:05:00,20.81,20.81,20.76,20.77,2200.0,20.4114,20.4114,20.3624,20.3722,2200.0
2008-10-03 12:10:00,20.77,20.81,20.68,20.68,9200.0,20.3722,20.4114,20.2839,20.2839,9200.0
2008-10-03 12:15:00,20.7,20.76,20.7,20.76,6400.0,20.3036,20.3624,20.3036,20.3624,6400.0
2008-10-03 12:20:00,20.75,20.76,20.65,20.69,10300.0,20.3526,20.3624,20.2545,20.2937,10300.0
2008-10-03 12:25:00,20.73,20.76,20.73,20.73,1500.0,20.333,20.3624,20.333,20.333,1500.0
2008-10-03 12:30:00,20.76,20.78,20.75,20.75,4400.0,20.3624,20.382,20.3526,20.3526,4400.0
2008-10-03 12:35:00,20.75,20.77,20.74,20.76,5000.0,20.3526,20.3722,20.3428,20.3624,5000.0
2008-10-03 12:40:00,20.76,20.82,20.75,20.81,8200.0,20.3624,20.4213,20.3526,20.4114,8200.0
2008-10-03 12:45:00,20.79,20.79,20.69,20.74,5200.0,20.3918,20.3918,20.2937,20.3428,5200.0
2008-10-03 12:50:00,20.75,20.75,20.68,20.72,3800.0,20.3526,20.3526,20.2839,20.3232,3800.0
2008-10-03 12:55:00,20.67,20.73,20.67,20.68,4000.0,20.2741,20.333,20.2741,20.2839,4000.0
2008-10-03 13:00:00,20.68,20.73,20.54,20.69,8400.0,20.2839,20.333,20.1466,20.2937,8400.0
2008-10-03 13:05:00,20.69,20.87,20.69,20.75,13500.0,20.2937,20.4703,20.2937,20.3526,13500.0
2008-10-03 13:10:00,20.8,20.8,20.58,20.62,6600.0,20.4016,20.4016,20.1858,20.2251,6600.0
2008-10-03 13:15:00,20.64,20.67,20.52,20.61,5100.0,20.2447,20.2741,20.127,20.2153,5100.0
2008-10-03 13:20:00,20.61,20.67,20.32,20.39,9900.0,20.2153,20.2741,19.9308,19.9995,9900.0
2008-10-03 13:25:00,20.39,20.51,20.16,20.16,12600.0,19.9995,20.1172,19.7739,19.7739,12600.0
2008-10-03 13:30:00,20.17,20.21,20.0,20.1,19100.0,19.7837,19.8229,19.617,19.715,19100.0
2008-10-03 13:35:00,20.13,20.2,20.08,20.09,16800.0,19.7445,19.8131,19.6954,19.7052,16800.0
2008-10-03 13:40:00,20.1,20.17,19.91,19.91,8500.0,19.715,19.7837,19.5287,19.5287,8500.0
2008-10-03 13:45:00,19.83,20.08,19.77,20.03,7100.0,19.4502,19.6954,19.3914,19.6464,7100.0
2008-10-03 13:50:00,20.1,20.12,20.0,20.0,5200.0,19.715,19.7347,19.617,19.617,5200.0
2008-10-03 13:55:00,20.0,20.14,20.0,20.08,8400.0,19.617,19.7543,19.617,19.6954,8400.0
2008-10-03 14:00:00,20.09,20.09,20.01,20.01,8000.0,19.7052,19.7052,19.6268,19.6268,8000.0
2008-10-03 14:05:00,20.05,20.14,20.02,20.1,9100.0,19.666,19.7543,19.6366,19.715,9100.0
2008-10-03 14:10:00,20.14,20.14,20.04,20.07,13400.0,19.7543,19.7543,19.6562,19.6856,13400.0
2008-10-03 14:15:00,20.06,20.1,20.06,20.09,3800.0,19.6758,19.715,19.6758,19.7052,3800.0
2008-10-03 14:20:00,20.07,20.09,20.0,20.0,10200.0,19.6856,19.7052,19.617,19.617,10200.0
2008-10-03 14:25:00,20.0,20.03,19.75,19.76,11700.0,19.617,19.6464,19.3717,19.3816,11700.0
2008-10-03 14:30:00,19.82,19.82,19.55,19.6,22300.0,19.4404,19.4404,19.1756,19.2246,22300.0
2008-10-03 14:35:00,19.6,19.77,19.6,19.74,16600.0,19.2246,19.3914,19.2246,19.3619,16600.0
2008-10-03 14:40:00,19.75,19.78,19.69,19.7,11800.0,19.3717,19.4012,19.3129,19.3227,11800.0
2008-10-03 14:45:00,19.69,19.72,19.62,19.71,4700.0,19.3129,19.3423,19.2442,19.3325,4700.0
2008-10-03 14:50:00,19.71,19.77,19.64,19.71,14300.0,19.3325,19.3914,19.2639,19.3325,14300.0
2008-10-03 14:55:00,19.72,19.84,19.69,19.82,12300.0,19.3423,19.46,19.3129,19.4404,12300.0
2008-10-03 15:00:00,19.82,19.91,19.8,19.89,13100.0,19.4404,19.5287,19.4208,19.5091,13100.0
2008-10-03 15:05:00,19.89,19.93,19.87,19.89,8600.0,19.5091,19.5483,19.4894,19.5091,8600.0
2008-10-03 15:10:00,19.89,19.91,19.79,19.81,12600.0,19.5091,19.5287,19.411,19.4306,12600.0
2008-10-03 15:15:00,19.81,19.85,19.8,19.8,7700.0,19.4306,19.4698,19.4208,19.4208,7700.0
2008-10-03 15:20:00,19.79,19.79,19.71,19.74,11100.0,19.411,19.411,19.3325,19.3619,11100.0
2008-10-03 15:25:00,19.72,19.76,19.71,19.73,7700.0,19.3423,19.3816,19.3325,19.3521,7700.0
2008-10-03 15:30:00,19.72,19.79,19.59,19.62,21400.0,19.3423,19.411,19.2148,19.2442,21400.0
2008-10-03 15:35:00,19.62,19.66,19.5,19.51,16400.0,19.2442,19.2835,19.1265,19.1363,16400.0
2008-10-03 15:40:00,19.51,19.55,19.31,19.31,27400.0,19.1363,19.1756,18.9402,18.9402,27400.0
2008-10-03 15:45:00,19.36,19.37,19.05,19.15,57400.0,18.9892,18.999,18.6852,18.7832,57400.0
2008-10-03 15:50:00,19.17,19.3,19.14,19.14,50300.0,18.8029,18.9304,18.7734,18.7734,50300.0
2008-10-03 15:55:00,19.19,19.27,19.05,19.27,38200.0,18.8225,18.9009,18.6852,18.9009,38200.0
2008-10-06 09:30:00,18.65,18.78,18.51,18.74,7700.0,18.2928,18.4203,18.1555,18.3811,7700.0
2008-10-06 09:35:00,18.78,19.03,18.78,18.9,7800.0,18.4203,18.6655,18.4203,18.538,7800.0
2008-10-06 09:40:00,18.85,18.88,18.54,18.54,9300.0,18.489,18.5184,18.1849,18.1849,9300.0
2008-10-06 09:45:00,18.52,18.81,18.52,18.79,4300.0,18.1653,18.4497,18.1653,18.4301,4300.0
2008-10-06 09:50:00,18.84,18.9,18.74,18.79,4500.0,18.4792,18.538,18.3811,18.4301,4500.0
2008-10-06 09:55:00,18.75,18.75,18.49,18.49,8300.0,18.3909,18.3909,18.1359,18.1359,8300.0
2008-10-06 10:00:00,18.51,18.51,18.33,18.39,9500.0,18.1555,18.1555,17.9789,18.0378,9500.0
2008-10-06 10:05:00,18.35,18.57,18.33,18.38,17700.0,17.9986,18.2143,17.9789,18.028,17700.0
2008-10-06 10:10:00,18.36,18.42,18.19,18.2,28300.0,18.0084,18.0672,17.8416,17.8514,28300.0
2008-10-06 10:15:00,18.2,18.21,18.05,18.05,21500.0,17.8514,17.8612,17.7043,17.7043,21500.0
2008-10-06 10:20:00,18.07,18.08,17.73,17.9,60700.0,17.7239,17.7337,17.3904,17.5572,60700.0
2008-10-06 10:25:00,17.92,17.92,17.62,17.8,65800.0,17.5768,17.5768,17.2825,17.4591,65800.0
2008-10-06 10:30:00,17.85,18.02,17.83,18.0,18100.0,17.5081,17.6749,17.4885,17.6553,18100.0
2008-10-06 10:35:00,18.0,18.0,17.92,17.93,8200.0,17.6553,17.6553,17.5768,17.5866,8200.0
2008-10-06 10:40:00,17.93,17.95,17.76,17.8,13900.0,17.5866,17.6062,17.4199,17.4591,13900.0
2008-10-06 10:45:00,17.8,18.04,17.79,18.0,9600.0,17.4591,17.6945,17.4493,17.6553,9600.0
2008-10-06 10:50:00,17.99,18.18,17.99,18.18,9000.0,17.6455,17.8318,17.6455,17.8318,9000.0
2008-10-06 10:55:00,18.15,18.39,18.14,18.39,15500.0,17.8024,18.0378,17.7926,18.0378,15500.0
2008-10-06 11:00:00,18.39,18.69,18.37,18.69,13500.0,18.0378,18.332,18.0182,18.332,13500.0
2008-10-06 11:05:00,18.71,18.71,18.37,18.39,15200.0,18.3517,18.3517,18.0182,18.0378,15200.0
2008-10-06 11:10:00,18.4,18.46,18.36,18.39,8700.0,18.0476,18.1065,18.0084,18.0378,8700.0
2008-10-06 11:15:00,18.38,18.42,18.28,18.4,22100.0,18.028,18.0672,17.9299,18.0476,22100.0
2008-10-06 11:20:00,18.42,18.42,18.32,18.35,4900.0,18.0672,18.0672,17.9691,17.9986,4900.0
2008-10-06 11:25:00,18.36,18.46,18.36,18.38,4400.0,18.0084,18.1065,18.0084,18.028,4400.0
2008-10-06 11:30:00,18.37,18.37,18.31,18.37,3700.0,18.0182,18.0182,17.9593,18.0182,3700.0
2008-10-06 11:35:00,18.38,18.4,18.33,18.39,3800.0,18.028,18.0476,17.9789,18.0378,3800.0
2008-10-06 11:40:00,18.38,18.38,18.27,18.33,2100.0,18.028,18.028,17.9201,17.9789,2100.0
2008-10-06 11:45:00,18.33,18.38,18.12,18.16,5500.0,17.9789,18.028,17.773,17.8122,5500.0
2008-10-06 11:50:00,18.16,18.16,18.09,18.1,2300.0,17.8122,17.8122,17.7435,17.7533,2300.0
2008-10-06 11:55:00,18.08,18.1,18.04,18.1,4700.0,17.7337,17.7533,17.6945,17.7533,4700.0
2008-10-06 12:00:00,18.08,18.27,18.08,18.2,4400.0,17.7337,17.9201,17.7337,17.8514,4400.0
2008-10-06 12:05:00,18.2,18.21,18.18,18.18,1500.0,17.8514,17.8612,17.8318,17.8318,1500.0
2008-10-06 12:10:00,18.18,18.18,18.06,18.13,4200.0,17.8318,17.8318,17.7141,17.7828,4200.0
2008-10-06 12:15:00,18.13,18.16,18.07,18.16,3600.0,17.7828,17.8122,17.7239,17.8122,3600.0
2008-10-06 12:20:00,18.16,18.18,18.11,18.15,4600.0,17.8122,17.8318,17.7632,17.8024,4600.0
2008-10-06 12:25:00,18.15,18.23,18.14,18.19,6100.0,17.8024,17.8809,17.7926,17.8416,6100.0
2008-10-06 12:30:00,18.22,18.22,18.16,18.16,1700.0,17.871,17.871,17.8122,17.8122,1700.0
2008-10-06 12:35:00,18.16,18.18,18.13,18.13,4000.0,17.8122,17.8318,17.7828,17.7828,4000.0
2008-10-06 12:40:00,18.13,18.17,18.11,18.17,6400.0,17.7828,17.822,17.7632,17.822,6400.0
2008-10-06 12:45:00,18.16,18.21,18.12,18.2,6700.0,17.8122,17.8612,17.773,17.8514,6700.0
2008-10-06 12:50:00,18.2,18.29,18.2,18.27,4700.0,17.8514,17.9397,17.8514,17.9201,4700.0
2008-10-06 12:55:00,18.28,18.28,18.21,18.21,3600.0,17.9299,17.9299,17.8612,17.8612,3600.0
2008-10-06 13:00:00,18.2,18.4,18.15,18.4,7700.0,17.8514,18.0476,17.8024,18.0476,7700.0
2008-10-06 13:05:00,18.42,18.47,18.41,18.42,4400.0,18.0672,18.1163,18.0574,18.0672,4400.0
2008-10-06 13:10:00,18.41,18.49,18.41,18.46,8900.0,18.0574,18.1359,18.0574,18.1065,8900.0
2008-10-06 13:15:00,18.44,18.51,18.44,18.5,5500.0,18.0868,18.1555,18.0868,18.1457,5500.0
2008-10-06 13:20:00,18.5,18.58,18.5,18.53,9000.0,18.1457,18.2242,18.1457,18.1751,9000.0
2008-10-06 13:25:00,18.53,18.53,18.5,18.52,11700.0,18.1751,18.1751,18.1457,18.1653,11700.0
2008-10-06 13:30:00,18.51,18.56,18.5,18.55,14200.0,18.1555,18.2045,18.1457,18.1947,14200.0
2008-10-06 13:35:00,18.56,18.59,18.53,18.59,5900.0,18.2045,18.234,18.1751,18.234,5900.0
2008-10-06 13:40:00,18.56,18.63,18.53,18.56,9600.0,18.2045,18.2732,18.1751,18.2045,9600.0
2008-10-06 13:45:00,18.6,18.6,18.5,18.51,48100.0,18.2438,18.2438,18.1457,18.1555,48100.0
2008-10-06 13:50:00,18.51,18.58,18.5,18.58,15800.0,18.1555,18.2242,18.1457,18.2242,15800.0
2008-10-06 13:55:00,18.57,18.58,18.51,18.52,3900.0,18.2143,18.2242,18.1555,18.1653,3900.0
2008-10-06 14:00:00,18.53,18.53,18.4,18.41,16700.0,18.1751,18.1751,18.0476,18.0574,16700.0
2008-10-06 14:05:00,18.42,18.49,18.25,18.3,10800.0,18.0672,18.1359,17.9005,17.9495,10800.0
2008-10-06 14:10:00,18.3,18.3,18.21,18.24,6800.0,17.9495,17.9495,17.8612,17.8907,6800.0
2008-10-06 14:15:00,18.23,18.27,18.07,18.07,57500.0,17.8809,17.9201,17.7239,17.7239,57500.0
2008-10-06 14:20:00,18.1,18.1,18.03,18.04,6600.0,17.7533,17.7533,17.6847,17.6945,6600.0
2008-10-06 14:25:00,18.04,18.04,17.95,17.97,7600.0,17.6945,17.6945,17.6062,17.6258,7600.0
2008-10-06 14:30:00,17.97,17.97,17.84,17.91,13000.0,17.6258,17.6258,17.4983,17.567,13000.0
2008-10-06 14:35:00,17.89,17.93,17.78,17.78,9000.0,17.5474,17.5866,17.4395,17.4395,9000.0
2008-10-06 14:40:00,17.79,17.8,17.71,17.72,8600.0,17.4493,17.4591,17.3708,17.3806,8600.0
2008-10-06 14:45:00,17.71,17.76,17.66,17.69,6200.0,17.3708,17.4199,17.3218,17.3512,6200.0
2008-10-06 14:50:00,17.73,17.82,17.72,17.8,7200.0,17.3904,17.4787,17.3806,17.4591,7200.0
2008-10-06 14:55:00,17.8,17.96,17.8,17.88,11500.0,17.4591,17.616,17.4591,17.5376,11500.0
2008-10-06 15:00:00,17.88,17.99,17.79,17.99,70800.0,17.5376,17.6455,17.4493,17.6455,70800.0
2008-10-06 15:05:00,17.99,18.27,17.99,18.27,21500.0,17.6455,17.9201,17.6455,17.9201,21500.0
2008-10-06 15:10:00,18.23,18.7,18.22,18.52,35500.0,17.8809,18.3419,17.871,18.1653,35500.0
2008-10-06 15:15:00,18.54,18.65,18.38,18.55,24400.0,18.1849,18.2928,18.028,18.1947,24400.0
2008-10-06 15:20:00,18.56,18.58,18.3,18.34,14500.0,18.2045,18.2242,17.9495,17.9887,14500.0
2008-10-06 15:25:00,18.36,18.6,18.36,18.57,14000.0,18.0084,18.2438,18.0084,18.2143,14000.0
2008-10-06 15:30:00,18.59,18.59,18.38,18.4,18400.0,18.234,18.234,18.028,18.0476,18400.0
2008-10-06 15:35:00,18.4,18.42,18.24,18.25,24100.0,18.0476,18.0672,17.8907,17.9005,24100.0
2008-10-06 15:40:00,18.25,18.45,18.23,18.37,28700.0,17.9005,18.0966,17.8809,18.0182,28700.0
2008-10-06 15:45:00,18.39,18.57,18.36,18.43,30700.0,18.0378,18.2143,18.0084,18.077,30700.0
2008-10-06 15:50:00,18.45,18.53,18.38,18.46,30800.0,18.0966,18.1751,18.028,18.1065,30800.0
2008-10-06 15:55:00,18.49,18.54,18.41,18.42,39800.0,18.1359,18.1849,18.0574,18.0672,39800.0
2008-10-07 09:30:00,18.55,18.78,18.55,18.69,3800.0,18.1947,18.4203,18.1947,18.332,3800.0
2008-10-07 09:35:00,18.62,18.62,18.18,18.36,2400.0,18.2634,18.2634,17.8318,18.0084,2400.0
2008-10-07 09:40:00,18.39,18.55,18.3,18.38,6100.0,18.0378,18.1947,17.9495,18.028,6100.0
2008-10-07 09:45:00,18.38,18.48,18.35,18.47,5000.0,18.028,18.1261,17.9986,18.1163,5000.0
2008-10-07 09:50:00,18.47,18.47,18.11,18.19,6100.0,18.1163,18.1163,17.7632,17.8416,6100.0
2008-10-07 09:55:00,18.17,18.26,18.09,18.21,21100.0,17.822,17.9103,17.7435,17.8612,21100.0
2008-10-07 10:00:00,18.22,18.39,18.15,18.23,7700.0,17.871,18.0378,17.8024,17.8809,7700.0
2008-10-07 10:05:00,18.21,18.29,18.14,18.19,13100.0,17.8612,17.9397,17.7926,17.8416,13100.0
2008-10-07 10:10:00,18.19,18.29,18.06,18.13,21300.0,17.8416,17.9397,17.7141,17.7828,21300.0
2008-10-07 10:15:00,18.14,18.38,18.1,18.35,12700.0,17.7926,18.028,17.7533,17.9986,12700.0
2008-10-07 10:20:00,18.35,18.41,18.22,18.37,10900.0,17.9986,18.0574,17.871,18.0182,10900.0
2008-10-07 10:25:00,18.35,18.61,18.35,18.61,8900.0,17.9986,18.2536,17.9986,18.2536,8900.0
2008-10-07 10:30:00,18.61,18.62,18.48,18.5,4800.0,18.2536,18.2634,18.1261,18.1457,4800.0
2008-10-07 10:35:00,18.44,18.49,18.42,18.48,3000.0,18.0868,18.1359,18.0672,18.1261,3000.0
2008-10-07 10:40:00,18.49,18.53,18.33,18.38,5500.0,18.1359,18.1751,17.9789,18.028,5500.0
2008-10-07 10:45:00,18.43,18.47,18.41,18.41,1400.0,18.077,18.1163,18.0574,18.0574,1400.0
2008-10-07 10:50:00,18.35,18.41,18.32,18.41,2000.0,17.9986,18.0574,17.9691,18.0574,2000.0
2008-10-07 10:55:00,18.42,18.43,18.25,18.34,4100.0,18.0672,18.077,17.9005,17.9887,4100.0
2008-10-07 11:00:00,18.38,18.38,18.29,18.29,2300.0,18.028,18.028,17.9397,17.9397,2300.0
2008-10-07 11:05:00,18.26,18.27,18.19,18.22,3200.0,17.9103,17.9201,17.8416,17.871,3200.0
2008-10-07 11:10:00,18.27,18.28,18.21,18.27,2400.0,17.9201,17.9299,17.8612,17.9201,2400.0
2008-10-07 11:15:00,18.27,18.28,18.15,18.24,23900.0,17.9201,17.9299,17.8024,17.8907,23900.0
2008-10-07 11:20:00,18.24,18.29,18.16,18.16,14800.0,17.8907,17.9397,17.8122,17.8122,14800.0
2008-10-07 11:25:00,18.2,18.34,18.19,18.34,18900.0,17.8514,17.9887,17.8416,17.9887,18900.0
2008-10-07 11:30:00,18.34,18.44,18.32,18.32,9700.0,17.9887,18.0868,17.9691,17.9691,9700.0
2008-10-07 11:35:00,18.31,18.44,18.31,18.35,8400.0,17.9593,18.0868,17.9593,17.9986,8400.0
2008-10-07 11:40:00,18.36,18.4,18.29,18.34,5000.0,18.0084,18.0476,17.9397,17.9887,5000.0
2008-10-07 11:45:00,18.4,18.48,18.39,18.48,5600.0,18.0476,18.1261,18.0378,18.1261,5600.0
2008-10-07 11:50:00,18.45,18.45,18.37,18.38,3000.0,18.0966,18.0966,18.0182,18.028,3000.0
2008-10-07 11:55:00,18.37,18.38,18.27,18.28,15300.0,18.0182,18.028,17.9201,17.9299,15300.0
2008-10-07 12:00:00,18.28,18.31,18.18,18.2,10500.0,17.9299,17.9593,17.8318,17.8514,10500.0
2008-10-07 12:05:00,18.19,18.2,18.13,18.17,23000.0,17.8416,17.8514,17.7828,17.822,23000.0
2008-10-07 12:10:00,18.19,18.24,18.15,18.19,5600.0,17.8416,17.8907,17.8024,17.8416,5600.0
2008-10-07 12:15:00,18.13,18.22,18.11,18.15,4200.0,17.7828,17.871,17.7632,17.8024,4200.0
2008-10-07 12:20:00,18.14,18.16,18.05,18.05,7500.0,17.7926,17.8122,17.7043,17.7043,7500.0
2008-10-07 12:25:00,18.04,18.05,17.87,17.93,6300.0,17.6945,17.7043,17.5278,17.5866,6300.0
2008-10-07 12:30:00,17.93,17.94,17.86,17.89,6700.0,17.5866,17.5964,17.5179,17.5474,6700.0
2008-10-07 12:35:00,17.86,17.88,17.75,17.77,8100.0,17.5179,17.5376,17.41,17.4297,8100.0
2008-10-07 12:40:00,17.78,17.84,17.78,17.79,5500.0,17.4395,17.4983,17.4395,17.4493,5500.0
2008-10-07 12:45:00,17.79,17.84,17.71,17.78,5800.0,17.4493,17.4983,17.3708,17.4395,5800.0
2008-10-07 12:50:00,17.78,17.82,17.6,17.62,21800.0,17.4395,17.4787,17.2629,17.2825,21800.0
2008-10-07 12:55:00,17.63,17.72,17.58,17.68,20800.0,17.2923,17.3806,17.2433,17.3414,20800.0
2008-10-07 13:00:00,17.69,17.8,17.64,17.64,13100.0,17.3512,17.4591,17.3022,17.3022,13100.0
2008-10-07 13:05:00,17.65,17.78,17.64,17.76,17300.0,17.312,17.4395,17.3022,17.4199,17300.0
2008-10-07 13:10:00,17.77,17.81,17.72,17.78,9900.0,17.4297,17.4689,17.3806,17.4395,9900.0
2008-10-07 13:15:00,17.78,17.82,17.69,17.78,29500.0,17.4395,17.4787,17.3512,17.4395,29500.0
2008-10-07 13:20:00,17.77,17.78,17.58,17.63,3800.0,17.4297,17.4395,17.2433,17.2923,3800.0
2008-10-07 13:25:00,17.66,17.66,17.46,17.59,6300.0,17.3218,17.3218,17.1256,17.2531,6300.0
2008-10-07 13:30:00,17.63,17.71,17.47,17.5,14600.0,17.2923,17.3708,17.1354,17.1648,14600.0
2008-10-07 13:35:00,17.5,17.72,17.44,17.68,9600.0,17.1648,17.3806,17.106,17.3414,9600.0
2008-10-07 13:40:00,17.69,17.7,17.5,17.5,18100.0,17.3512,17.361,17.1648,17.1648,18100.0
2008-10-07 13:45:00,17.51,17.52,17.37,17.37,8400.0,17.1746,17.1845,17.0373,17.0373,8400.0
2008-10-07 13:50:00,17.4,17.44,17.28,17.35,14300.0,17.0668,17.106,16.9491,17.0177,14300.0
2008-10-07 13:55:00,17.34,17.42,17.27,17.27,16200.0,17.0079,17.0864,16.9392,16.9392,16200.0
2008-10-07 14:00:00,17.28,17.5,17.22,17.37,16000.0,16.9491,17.1648,16.8902,17.0373,16000.0
2008-10-07 14:05:00,17.35,17.53,17.31,17.52,4800.0,17.0177,17.1943,16.9785,17.1845,4800.0
2008-10-07 14:10:00,17.49,17.61,17.33,17.61,12000.0,17.155,17.2727,16.9981,17.2727,12000.0
2008-10-07 14:15:00,17.6,17.9,17.45,17.6,14600.0,17.2629,17.5572,17.1158,17.2629,14600.0
2008-10-07 14:20:00,17.63,17.81,17.6,17.65,7400.0,17.2923,17.4689,17.2629,17.312,7400.0
2008-10-07 14:25:00,17.65,17.65,17.54,17.64,11700.0,17.312,17.312,17.2041,17.3022,11700.0
2008-10-07 14:30:00,17.65,17.74,17.57,17.57,8900.0,17.312,17.4002,17.2335,17.2335,8900.0
2008-10-07 14:35:00,17.6,17.66,17.53,17.56,10200.0,17.2629,17.3218,17.1943,17.2237,10200.0
2008-10-07 14:40:00,17.59,17.62,17.41,17.48,11900.0,17.2531,17.2825,17.0766,17.1452,11900.0
2008-10-07 14:45:00,17.48,17.61,17.41,17.54,7400.0,17.1452,17.2727,17.0766,17.2041,7400.0
2008-10-07 14:50:00,17.5,17.57,17.4,17.42,5200.0,17.1648,17.2335,17.0668,17.0864,5200.0
2008-10-07 14:55:00,17.43,17.43,17.35,17.42,8400.0,17.0962,17.0962,17.0177,17.0864,8400.0
2008-10-07 15:00:00,17.41,17.45,17.35,17.45,7100.0,17.0766,17.1158,17.0177,17.1158,7100.0
2008-10-07 15:05:00,17.41,17.48,17.34,17.48,3800.0,17.0766,17.1452,17.0079,17.1452,3800.0
2008-10-07 15:10:00,17.47,17.61,17.47,17.56,8500.0,17.1354,17.2727,17.1354,17.2237,8500.0
2008-10-07 15:15:00,17.6,17.63,17.35,17.38,15300.0,17.2629,17.2923,17.0177,17.0471,15300.0
2008-10-07 15:20:00,17.42,17.48,17.33,17.34,8000.0,17.0864,17.1452,16.9981,17.0079,8000.0
2008-10-07 15:25:00,17.37,17.51,17.28,17.4,35000.0,17.0373,17.1746,16.9491,17.0668,35000.0
2008-10-07 15:30:00,17.42,17.5,17.35,17.4,9200.0,17.0864,17.1648,17.0177,17.0668,9200.0
2008-10-07 15:35:00,17.39,17.49,17.35,17.38,9900.0,17.0569,17.155,17.0177,17.0471,9900.0
2008-10-07 15:40:00,17.39,17.45,17.22,17.24,21300.0,17.0569,17.1158,16.8902,16.9098,21300.0
2008-10-07 15:45:00,17.25,17.26,17.17,17.18,23700.0,16.9196,16.9294,16.8412,16.851,23700.0
2008-10-07 15:50:00,17.18,17.22,17.12,17.16,19900.0,16.851,16.8902,16.7921,16.8313,19900.0
2008-10-07 15:55:00,17.17,17.2,17.15,17.18,25200.0,16.8412,16.8706,16.8215,16.851,25200.0
2008-10-08 09:30:00,17.05,17.05,16.52,16.52,8500.0,16.7235,16.7235,16.2036,16.2036,8500.0
2008-10-08 09:35:00,16.6,16.75,16.51,16.75,14700.0,16.2821,16.4292,16.1938,16.4292,14700.0
2008-10-08 09:40:00,16.74,16.89,16.42,16.42,26900.0,16.4194,16.5665,16.1055,16.1055,26900.0
2008-10-08 09:45:00,16.41,16.5,16.16,16.5,25700.0,16.0957,16.184,15.8505,16.184,25700.0
2008-10-08 09:50:00,16.5,16.54,16.31,16.42,43800.0,16.184,16.2232,15.9976,16.1055,43800.0
2008-10-08 09:55:00,16.44,16.53,16.32,16.45,12200.0,16.1251,16.2134,16.0074,16.1349,12200.0
2008-10-08 10:00:00,16.46,16.65,16.44,16.62,64900.0,16.1448,16.3311,16.1251,16.3017,64900.0
2008-10-08 10:05:00,16.61,16.76,16.59,16.74,95700.0,16.2919,16.439,16.2723,16.4194,95700.0
2008-10-08 10:10:00,16.75,17.13,16.75,17.09,19400.0,16.4292,16.8019,16.4292,16.7627,19400.0
2008-10-08 10:15:00,17.06,17.06,16.6,16.61,11500.0,16.7333,16.7333,16.2821,16.2919,11500.0
2008-10-08 10:20:00,16.6,16.64,16.24,16.51,21300.0,16.2821,16.3213,15.929,16.1938,21300.0
2008-10-08 10:25:00,16.52,16.52,16.27,16.44,13200.0,16.2036,16.2036,15.9584,16.1251,13200.0
2008-10-08 10:30:00,16.49,16.55,16.42,16.51,11300.0,16.1742,16.233,16.1055,16.1938,11300.0
2008-10-08 10:35:00,16.56,16.82,16.38,16.66,25000.0,16.2428,16.4979,16.0663,16.3409,25000.0
2008-10-08 10:40:00,16.68,16.85,16.53,16.53,11000.0,16.3605,16.5273,16.2134,16.2134,11000.0
2008-10-08 10:45:00,16.49,16.57,16.42,16.45,6600.0,16.1742,16.2526,16.1055,16.1349,6600.0
2008-10-08 10:50:00,16.46,16.7,16.45,16.54,5900.0,16.1448,16.3802,16.1349,16.2232,5900.0
2008-10-08 10:55:00,16.55,16.67,16.51,16.51,15600.0,16.233,16.3507,16.1938,16.1938,15600.0
2008-10-08 11:00:00,16.52,16.54,16.38,16.54,7100.0,16.2036,16.2232,16.0663,16.2232,7100.0
2008-10-08 11:05:00,16.51,16.54,16.29,16.35,10800.0,16.1938,16.2232,15.978,16.0369,10800.0
2008-10-08 11:10:00,16.36,16.56,16.36,16.52,7200.0,16.0467,16.2428,16.0467,16.2036,7200.0
2008-10-08 11:15:00,16.53,16.66,16.53,16.66,8600.0,16.2134,16.3409,16.2134,16.3409,8600.0
2008-10-08 11:20:00,16.69,16.73,16.57,16.6,12700.0,16.3704,16.4096,16.2526,16.2821,12700.0
2008-10-08 11:25:00,16.59,16.63,16.51,16.6,31500.0,16.2723,16.3115,16.1938,16.2821,31500.0
2008-10-08 11:30:00,16.6,16.8,16.52,16.57,11500.0,16.2821,16.4782,16.2036,16.2526,11500.0
2008-10-08 11:35:00,16.56,16.56,16.32,16.48,10700.0,16.2428,16.2428,16.0074,16.1644,10700.0
2008-10-08 11:40:00,16.54,16.54,16.32,16.43,16000.0,16.2232,16.2232,16.0074,16.1153,16000.0
2008-10-08 11:45:00,16.42,16.49,16.39,16.49,7500.0,16.1055,16.1742,16.0761,16.1742,7500.0
2008-10-08 11:50:00,16.49,16.5,16.42,16.48,5100.0,16.1742,16.184,16.1055,16.1644,5100.0
2008-10-08 11:55:00,16.46,16.6,16.35,16.6,7600.0,16.1448,16.2821,16.0369,16.2821,7600.0
2008-10-08 12:00:00,16.6,16.6,16.37,16.42,38500.0,16.2821,16.2821,16.0565,16.1055,38500.0
2008-10-08 12:05:00,16.43,16.45,16.33,16.44,39500.0,16.1153,16.1349,16.0172,16.1251,39500.0
2008-10-08 12:10:00,16.42,16.45,16.22,16.22,15800.0,16.1055,16.1349,15.9094,15.9094,15800.0
2008-10-08 12:15:00,16.22,16.31,16.18,16.26,6100.0,15.9094,15.9976,15.8701,15.9486,6100.0
2008-10-08 12:20:00,16.25,16.25,16.05,16.05,4700.0,15.9388,15.9388,15.7426,15.7426,4700.0
2008-10-08 12:25:00,16.07,16.07,15.96,15.98,9800.0,15.7622,15.7622,15.6543,15.6739,9800.0
2008-10-08 12:30:00,16.0,16.05,15.95,15.95,4300.0,15.6936,15.7426,15.6445,15.6445,4300.0
2008-10-08 12:35:00,15.92,16.15,15.88,16.1,9000.0,15.6151,15.8407,15.5759,15.7917,9000.0
2008-10-08 12:40:00,16.11,16.3,16.11,16.28,27100.0,15.8015,15.9878,15.8015,15.9682,27100.0
2008-10-08 12:45:00,16.28,16.42,16.21,16.4,11000.0,15.9682,16.1055,15.8995,16.0859,11000.0
2008-10-08 12:50:00,16.39,16.53,16.38,16.5,29300.0,16.0761,16.2134,16.0663,16.184,29300.0
2008-10-08 12:55:00,16.51,16.67,16.47,16.63,9600.0,16.1938,16.3507,16.1546,16.3115,9600.0
2008-10-08 13:00:00,16.62,16.69,16.61,16.66,70200.0,16.3017,16.3704,16.2919,16.3409,70200.0
2008-10-08 13:05:00,16.67,16.77,16.66,16.76,35600.0,16.3507,16.4488,16.3409,16.439,35600.0
2008-10-08 13:10:00,16.76,16.95,16.75,16.93,11200.0,16.439,16.6254,16.4292,16.6058,11200.0
2008-10-08 13:15:00,16.93,17.06,16.87,17.06,12100.0,16.6058,16.7333,16.5469,16.7333,12100.0
2008-10-08 13:20:00,17.06,17.09,16.99,16.99,17100.0,16.7333,16.7627,16.6646,16.6646,17100.0
2008-10-08 13:25:00,17.0,17.02,16.96,16.99,12800.0,16.6744,16.694,16.6352,16.6646,12800.0
2008-10-08 13:30:00,16.93,16.93,16.79,16.83,5200.0,16.6058,16.6058,16.4684,16.5077,5200.0
2008-10-08 13:35:00,16.83,17.01,16.81,16.84,10100.0,16.5077,16.6842,16.4881,16.5175,10100.0
2008-10-08 13:40:00,16.84,17.0,16.8,16.95,10800.0,16.5175,16.6744,16.4782,16.6254,10800.0
2008-10-08 13:45:00,16.96,16.98,16.83,16.83,9000.0,16.6352,16.6548,16.5077,16.5077,9000.0
2008-10-08 13:50:00,16.82,16.93,16.82,16.9,9100.0,16.4979,16.6058,16.4979,16.5763,9100.0
2008-10-08 13:55:00,16.89,16.93,16.88,16.88,9500.0,16.5665,16.6058,16.5567,16.5567,9500.0
2008-10-08 14:00:00,16.88,16.9,16.74,16.75,14100.0,16.5567,16.5763,16.4194,16.4292,14100.0
2008-10-08 14:05:00,16.76,16.77,16.67,16.72,19000.0,16.439,16.4488,16.3507,16.3998,19000.0
2008-10-08 14:10:00,16.72,16.81,16.61,16.77,10000.0,16.3998,16.4881,16.2919,16.4488,10000.0
2008-10-08 14:15:00,16.79,16.88,16.79,16.88,8200.0,16.4684,16.5567,16.4684,16.5567,8200.0
2008-10-08 14:20:00,16.91,17.06,16.91,16.99,16300.0,16.5861,16.7333,16.5861,16.6646,16300.0
2008-10-08 14:25:00,17.0,17.05,16.87,16.88,10900.0,16.6744,16.7235,16.5469,16.5567,10900.0
2008-10-08 14:30:00,16.9,17.0,16.89,16.98,6200.0,16.5763,16.6744,16.5665,16.6548,6200.0
2008-10-08 14:35:00,17.0,17.02,16.89,16.9,8700.0,16.6744,16.694,16.5665,16.5763,8700.0
2008-10-08 14:40:00,16.9,16.95,16.76,16.81,10800.0,16.5763,16.6254,16.439,16.4881,10800.0
2008-10-08 14:45:00,16.82,16.94,16.82,16.91,11000.0,16.4979,16.6156,16.4979,16.5861,11000.0
2008-10-08 14:50:00,16.89,17.02,16.88,17.0,6400.0,16.5665,16.694,16.5567,16.6744,6400.0
2008-10-08 14:55:00,17.0,17.01,16.92,16.92,8500.0,16.6744,16.6842,16.5959,16.5959,8500.0
2008-10-08 15:00:00,16.92,17.0,16.81,16.95,12200.0,16.5959,16.6744,16.4881,16.6254,12200.0
2008-10-08 15:05:00,16.93,17.01,16.92,16.95,7700.0,16.6058,16.6842,16.5959,16.6254,7700.0
2008-10-08 15:10:00,16.95,17.02,16.87,16.87,10100.0,16.6254,16.694,16.5469,16.5469,10100.0
2008-10-08 15:15:00,16.87,17.01,16.87,17.0,14100.0,16.5469,16.6842,16.5469,16.6744,14100.0
2008-10-08 15:20:00,16.99,17.01,16.91,16.99,17500.0,16.6646,16.6842,16.5861,16.6646,17500.0
2008-10-08 15:25:00,16.96,16.96,16.85,16.9,29600.0,16.6352,16.6352,16.5273,16.5763,29600.0
2008-10-08 15:30:00,16.89,16.94,16.81,16.83,34800.0,16.5665,16.6156,16.4881,16.5077,34800.0
2008-10-08 15:35:00,16.82,16.9,16.73,16.74,34000.0,16.4979,16.5763,16.4096,16.4194,34000.0
2008-10-08 15:40:00,16.75,16.81,16.56,16.68,53800.0,16.4292,16.4881,16.2428,16.3605,53800.0
2008-10-08 15:45:00,16.66,16.67,16.43,16.45,18100.0,16.3409,16.3507,16.1153,16.1349,18100.0
2008-10-08 15:50:00,16.45,16.64,16.37,16.38,28600.0,16.1349,16.3213,16.0565,16.0663,28600.0
2008-10-08 15:55:00,16.38,16.4,16.15,16.22,73900.0,16.0663,16.0859,15.8407,15.9094,73900.0
2008-10-09 09:30:00,16.3,16.52,16.3,16.52,5200.0,15.9878,16.2036,15.9878,16.2036,5200.0
2008-10-09 09:35:00,16.26,16.45,16.1,16.15,6500.0,15.9486,16.1349,15.7917,15.8407,6500.0
2008-10-09 09:40:00,16.16,16.6,16.15,16.5,8600.0,15.8505,16.2821,15.8407,16.184,8600.0
2008-10-09 09:45:00,16.51,16.52,16.39,16.44,6800.0,16.1938,16.2036,16.0761,16.1251,6800.0
2008-10-09 09:50:00,16.42,16.45,16.24,16.24,10100.0,16.1055,16.1349,15.929,15.929,10100.0
2008-10-09 09:55:00,16.3,16.3,16.13,16.13,3400.0,15.9878,15.9878,15.8211,15.8211,3400.0
2008-10-09 10:00:00,16.15,16.2,16.06,16.2,3700.0,15.8407,15.8897,15.7524,15.8897,3700.0
2008-10-09 10:05:00,16.22,16.31,16.18,16.29,6900.0,15.9094,15.9976,15.8701,15.978,6900.0
2008-10-09 10:10:00,16.32,16.35,16.23,16.23,3800.0,16.0074,16.0369,15.9192,15.9192,3800.0
2008-10-09 10:15:00,16.22,16.22,16.1,16.12,5400.0,15.9094,15.9094,15.7917,15.8113,5400.0
2008-10-09 10:20:00,16.1,16.15,16.08,16.08,2600.0,15.7917,15.8407,15.772,15.772,2600.0
2008-10-09 10:25:00,16.08,16.11,16.0,16.0,3300.0,15.772,15.8015,15.6936,15.6936,3300.0
2008-10-09 10:30:00,16.01,16.02,15.91,16.01,4700.0,15.7034,15.7132,15.6053,15.7034,4700.0
2008-10-09 10:35:00,15.97,16.11,15.88,15.88,4900.0,15.6641,15.8015,15.5759,15.5759,4900.0
2008-10-09 10:40:00,15.91,16.01,15.91,15.98,25200.0,15.6053,15.7034,15.6053,15.6739,25200.0
2008-10-09 10:45:00,16.0,16.22,15.95,16.2,11200.0,15.6936,15.9094,15.6445,15.8897,11200.0
2008-10-09 10:50:00,16.17,16.18,15.96,16.03,13500.0,15.8603,15.8701,15.6543,15.723,13500.0
2008-10-09 10:55:00,16.01,16.01,15.86,15.95,14000.0,15.7034,15.7034,15.5562,15.6445,14000.0
2008-10-09 11:00:00,15.94,15.95,15.88,15.92,11500.0,15.6347,15.6445,15.5759,15.6151,11500.0
2008-10-09 11:05:00,15.94,16.03,15.88,16.03,18600.0,15.6347,15.723,15.5759,15.723,18600.0
2008-10-09 11:10:00,16.01,16.1,15.96,16.09,10100.0,15.7034,15.7917,15.6543,15.7818,10100.0
2008-10-09 11:15:00,16.09,16.18,16.02,16.11,8900.0,15.7818,15.8701,15.7132,15.8015,8900.0
2008-10-09 11:20:00,16.14,16.22,16.07,16.11,8500.0,15.8309,15.9094,15.7622,15.8015,8500.0
2008-10-09 11:25:00,16.08,16.24,16.08,16.22,6500.0,15.772,15.929,15.772,15.9094,6500.0
2008-10-09 11:30:00,16.19,16.26,16.14,16.15,6700.0,15.8799,15.9486,15.8309,15.8407,6700.0
2008-10-09 11:35:00,16.14,16.19,16.1,16.1,8600.0,15.8309,15.8799,15.7917,15.7917,8600.0
2008-10-09 11:40:00,16.12,16.2,16.04,16.07,6200.0,15.8113,15.8897,15.7328,15.7622,6200.0
2008-10-09 11:45:00,16.09,16.19,16.09,16.12,6900.0,15.7818,15.8799,15.7818,15.8113,6900.0
2008-10-09 11:50:00,16.13,16.14,16.02,16.02,3800.0,15.8211,15.8309,15.7132,15.7132,3800.0
2008-10-09 11:55:00,16.04,16.09,15.97,16.02,3700.0,15.7328,15.7818,15.6641,15.7132,3700.0
2008-10-09 12:00:00,16.01,16.01,15.95,15.99,12200.0,15.7034,15.7034,15.6445,15.6838,12200.0
2008-10-09 12:05:00,15.99,16.03,15.96,16.01,3300.0,15.6838,15.723,15.6543,15.7034,3300.0
2008-10-09 12:10:00,15.99,16.07,15.97,16.0,4100.0,15.6838,15.7622,15.6641,15.6936,4100.0
2008-10-09 12:15:00,15.99,16.08,15.98,16.04,4600.0,15.6838,15.772,15.6739,15.7328,4600.0
2008-10-09 12:20:00,16.04,16.07,15.95,16.02,4200.0,15.7328,15.7622,15.6445,15.7132,4200.0
2008-10-09 12:25:00,16.04,16.04,15.96,16.0,9900.0,15.7328,15.7328,15.6543,15.6936,9900.0
2008-10-09 12:30:00,16.0,16.01,15.94,15.95,5700.0,15.6936,15.7034,15.6347,15.6445,5700.0
2008-10-09 12:35:00,15.95,15.96,15.92,15.95,3600.0,15.6445,15.6543,15.6151,15.6445,3600.0
2008-10-09 12:40:00,15.94,15.96,15.92,15.96,4700.0,15.6347,15.6543,15.6151,15.6543,4700.0
2008-10-09 12:45:00,15.95,15.97,15.92,15.93,5400.0,15.6445,15.6641,15.6151,15.6249,5400.0
2008-10-09 12:50:00,15.95,16.02,15.88,15.93,12400.0,15.6445,15.7132,15.5759,15.6249,12400.0
2008-10-09 12:55:00,15.92,15.97,15.87,15.92,14700.0,15.6151,15.6641,15.5661,15.6151,14700.0
2008-10-09 13:00:00,15.96,15.97,15.94,15.95,2100.0,15.6543,15.6641,15.6347,15.6445,2100.0
2008-10-09 13:05:00,15.9,15.91,15.88,15.91,5700.0,15.5955,15.6053,15.5759,15.6053,5700.0
2008-10-09 13:10:00,15.92,16.1,15.92,16.05,5600.0,15.6151,15.7917,15.6151,15.7426,5600.0
2008-10-09 13:15:00,16.04,16.09,16.04,16.05,9600.0,15.7328,15.7818,15.7328,15.7426,9600.0
2008-10-09 13:20:00,16.03,16.03,15.96,15.97,4500.0,15.723,15.723,15.6543,15.6641,4500.0
2008-10-09 13:25:00,15.95,16.18,15.95,16.11,8200.0,15.6445,15.8701,15.6445,15.8015,8200.0
2008-10-09 13:30:00,16.13,16.14,16.05,16.05,5500.0,15.8211,15.8309,15.7426,15.7426,5500.0
2008-10-09 13:35:00,16.06,16.11,15.93,15.97,8200.0,15.7524,15.8015,15.6249,15.6641,8200.0
2008-10-09 13:40:00,15.99,16.02,15.97,16.02,7200.0,15.6838,15.7132,15.6641,15.7132,7200.0
2008-10-09 13:45:00,16.02,16.03,15.96,16.0,9100.0,15.7132,15.723,15.6543,15.6936,9100.0
2008-10-09 13:50:00,16.04,16.04,15.99,16.01,7000.0,15.7328,15.7328,15.6838,15.7034,7000.0
2008-10-09 13:55:00,16.03,16.06,16.03,16.05,1900.0,15.723,15.7524,15.723,15.7426,1900.0
2008-10-09 14:00:00,16.06,16.07,16.0,16.02,3500.0,15.7524,15.7622,15.6936,15.7132,3500.0
2008-10-09 14:05:00,16.0,16.01,15.96,16.01,17000.0,15.6936,15.7034,15.6543,15.7034,17000.0
2008-10-09 14:10:00,16.02,16.06,15.96,15.98,8400.0,15.7132,15.7524,15.6543,15.6739,8400.0
2008-10-09 14:15:00,16.01,16.01,15.91,15.95,6300.0,15.7034,15.7034,15.6053,15.6445,6300.0
2008-10-09 14:20:00,15.93,15.95,15.88,15.92,8600.0,15.6249,15.6445,15.5759,15.6151,8600.0
2008-10-09 14:25:00,15.91,15.95,15.88,15.93,4900.0,15.6053,15.6445,15.5759,15.6249,4900.0
2008-10-09 14:30:00,15.94,15.95,15.88,15.89,4500.0,15.6347,15.6445,15.5759,15.5857,4500.0
2008-10-09 14:35:00,15.88,15.91,15.86,15.9,4500.0,15.5759,15.6053,15.5562,15.5955,4500.0
2008-10-09 14:40:00,15.91,15.91,15.86,15.9,7700.0,15.6053,15.6053,15.5562,15.5955,7700.0
2008-10-09 14:45:00,15.9,15.91,15.86,15.9,12800.0,15.5955,15.6053,15.5562,15.5955,12800.0
2008-10-09 14:50:00,15.88,15.91,15.87,15.88,11400.0,15.5759,15.6053,15.5661,15.5759,11400.0
2008-10-09 14:55:00,15.9,15.91,15.87,15.89,6600.0,15.5955,15.6053,15.5661,15.5857,6600.0
2008-10-09 15:00:00,15.82,15.82,15.72,15.74,23500.0,15.517,15.517,15.4189,15.4385,23500.0
2008-10-09 15:05:00,15.73,15.81,15.73,15.8,14800.0,15.4287,15.5072,15.4287,15.4974,14800.0
2008-10-09 15:10:00,15.79,15.8,15.67,15.68,29900.0,15.4876,15.4974,15.3699,15.3797,29900.0
2008-10-09 15:15:00,15.69,15.73,15.61,15.64,13400.0,15.3895,15.4287,15.311,15.3405,13400.0
2008-10-09 15:20:00,15.63,15.76,15.6,15.67,26200.0,15.3307,15.4582,15.3012,15.3699,26200.0
2008-10-09 15:25:00,15.67,15.68,15.54,15.54,16200.0,15.3699,15.3797,15.2424,15.2424,16200.0
2008-10-09 15:30:00,15.55,15.65,15.42,15.47,15900.0,15.2522,15.3503,15.1247,15.1737,15900.0
2008-10-09 15:35:00,15.47,15.47,15.25,15.28,15400.0,15.1737,15.1737,14.9579,14.9874,15400.0
2008-10-09 15:40:00,15.3,15.3,15.1,15.24,16200.0,15.007,15.007,14.8108,14.9481,16200.0
2008-10-09 15:45:00,15.24,15.28,15.04,15.09,18000.0,14.9481,14.9874,14.752,14.801,18000.0
2008-10-09 15:50:00,15.1,15.23,15.05,15.17,31400.0,14.8108,14.9383,14.7618,14.8795,31400.0
2008-10-09 15:55:00,15.2,15.38,15.07,15.08,40200.0,14.9089,15.0854,14.7814,14.7912,40200.0
2008-10-10 09:30:00,14.34,14.64,14.2,14.21,7100.0,14.0654,14.3596,13.928,13.9378,7100.0
2008-10-10 09:35:00,14.2,14.23,13.75,14.04,13700.0,13.928,13.9575,13.4867,13.7711,13700.0
2008-10-10 09:40:00,14.17,14.51,14.14,14.51,10000.0,13.8986,14.2321,13.8692,14.2321,10000.0
2008-10-10 09:45:00,14.58,14.66,14.45,14.53,14300.0,14.3008,14.3792,14.1733,14.2517,14300.0
2008-10-10 09:50:00,14.52,14.93,14.47,14.88,11200.0,14.2419,14.6441,14.1929,14.595,11200.0
2008-10-10 09:55:00,14.96,14.96,14.46,14.48,16600.0,14.6735,14.6735,14.1831,14.2027,16600.0
2008-10-10 10:00:00,14.48,14.48,14.23,14.25,14100.0,14.2027,14.2027,13.9575,13.9771,14100.0
2008-10-10 10:05:00,14.29,15.16,14.29,14.86,16200.0,14.0163,14.8697,14.0163,14.5754,16200.0
2008-10-10 10:10:00,14.85,15.14,14.74,15.07,16700.0,14.5656,14.85,14.4577,14.7814,16700.0
2008-10-10 10:15:00,15.13,15.14,14.68,14.69,9600.0,14.8402,14.85,14.3988,14.4087,9600.0
2008-10-10 10:20:00,14.73,14.92,14.66,14.78,22700.0,14.4479,14.6343,14.3792,14.4969,22700.0
2008-10-10 10:25:00,14.83,14.93,14.74,14.8,16700.0,14.546,14.6441,14.4577,14.5165,16700.0
2008-10-10 10:30:00,14.79,14.9,14.78,14.79,18900.0,14.5067,14.6146,14.4969,14.5067,18900.0
2008-10-10 10:35:00,14.8,14.85,14.73,14.8,21100.0,14.5165,14.5656,14.4479,14.5165,21100.0
2008-10-10 10:40:00,14.78,14.8,14.62,14.69,25900.0,14.4969,14.5165,14.34,14.4087,25900.0
2008-10-10 10:45:00,14.69,14.83,14.63,14.81,21400.0,14.4087,14.546,14.3498,14.5264,21400.0
2008-10-10 10:50:00,14.82,14.83,14.68,14.71,9000.0,14.5362,14.546,14.3988,14.4283,9000.0
2008-10-10 10:55:00,14.71,14.78,14.66,14.69,12100.0,14.4283,14.4969,14.3792,14.4087,12100.0
2008-10-10 11:00:00,14.72,14.78,14.67,14.71,14900.0,14.4381,14.4969,14.389,14.4283,14900.0
2008-10-10 11:05:00,14.71,14.81,14.5,14.51,9000.0,14.4283,14.5264,14.2223,14.2321,9000.0
2008-10-10 11:10:00,14.48,14.62,14.45,14.61,16000.0,14.2027,14.34,14.1733,14.3302,16000.0
2008-10-10 11:15:00,14.61,14.73,14.57,14.63,10200.0,14.3302,14.4479,14.291,14.3498,10200.0
2008-10-10 11:20:00,14.63,14.69,14.54,14.56,10300.0,14.3498,14.4087,14.2615,14.2811,10300.0
2008-10-10 11:25:00,14.55,14.68,14.55,14.62,11500.0,14.2713,14.3988,14.2713,14.34,11500.0
2008-10-10 11:30:00,14.63,14.63,14.47,14.5,6900.0,14.3498,14.3498,14.1929,14.2223,6900.0
2008-10-10 11:35:00,14.5,14.61,14.47,14.59,12900.0,14.2223,14.3302,14.1929,14.3106,12900.0
2008-10-10 11:40:00,14.6,14.65,14.58,14.59,8500.0,14.3204,14.3694,14.3008,14.3106,8500.0
2008-10-10 11:45:00,14.6,14.7,14.54,14.54,10800.0,14.3204,14.4185,14.2615,14.2615,10800.0
2008-10-10 11:50:00,14.54,14.59,14.48,14.55,12100.0,14.2615,14.3106,14.2027,14.2713,12100.0
2008-10-10 11:55:00,14.54,14.65,14.48,14.61,13000.0,14.2615,14.3694,14.2027,14.3302,13000.0
2008-10-10 12:00:00,14.59,14.7,14.59,14.68,13800.0,14.3106,14.4185,14.3106,14.3988,13800.0
2008-10-10 12:05:00,14.68,14.74,14.52,14.52,14200.0,14.3988,14.4577,14.2419,14.2419,14200.0
2008-10-10 12:10:00,14.56,14.65,14.52,14.65,6700.0,14.2811,14.3694,14.2419,14.3694,6700.0
2008-10-10 12:15:00,14.64,14.75,14.63,14.69,10600.0,14.3596,14.4675,14.3498,14.4087,10600.0
2008-10-10 12:20:00,14.7,14.77,14.64,14.67,13500.0,14.4185,14.4871,14.3596,14.389,13500.0
2008-10-10 12:25:00,14.64,14.68,14.47,14.55,9800.0,14.3596,14.3988,14.1929,14.2713,9800.0
2008-10-10 12:30:00,14.5,14.59,14.49,14.53,10000.0,14.2223,14.3106,14.2125,14.2517,10000.0
2008-10-10 12:35:00,14.53,14.58,14.49,14.51,12600.0,14.2517,14.3008,14.2125,14.2321,12600.0
2008-10-10 12:40:00,14.52,14.72,14.5,14.7,9300.0,14.2419,14.4381,14.2223,14.4185,9300.0
2008-10-10 12:45:00,14.68,14.71,14.63,14.65,11900.0,14.3988,14.4283,14.3498,14.3694,11900.0
2008-10-10 12:50:00,14.65,14.69,14.58,14.6,13600.0,14.3694,14.4087,14.3008,14.3204,13600.0
2008-10-10 12:55:00,14.6,14.68,14.58,14.63,10600.0,14.3204,14.3988,14.3008,14.3498,10600.0
2008-10-10 13:00:00,14.64,14.64,14.52,14.54,9100.0,14.3596,14.3596,14.2419,14.2615,9100.0
2008-10-10 13:05:00,14.55,14.63,14.51,14.56,7400.0,14.2713,14.3498,14.2321,14.2811,7400.0
2008-10-10 13:10:00,14.56,14.56,14.44,14.53,14700.0,14.2811,14.2811,14.1634,14.2517,14700.0
2008-10-10 13:15:00,14.5,14.55,14.44,14.46,6600.0,14.2223,14.2713,14.1634,14.1831,6600.0
2008-10-10 13:20:00,14.45,14.65,14.43,14.58,6600.0,14.1733,14.3694,14.1536,14.3008,6600.0
2008-10-10 13:25:00,14.54,14.66,14.51,14.52,5000.0,14.2615,14.3792,14.2321,14.2419,5000.0
2008-10-10 13:30:00,14.53,14.53,14.45,14.5,9900.0,14.2517,14.2517,14.1733,14.2223,9900.0
2008-10-10 13:35:00,14.5,14.59,14.48,14.58,11800.0,14.2223,14.3106,14.2027,14.3008,11800.0
2008-10-10 13:40:00,14.59,14.62,14.53,14.53,12000.0,14.3106,14.34,14.2517,14.2517,12000.0
2008-10-10 13:45:00,14.54,14.56,14.45,14.5,22100.0,14.2615,14.2811,14.1733,14.2223,22100.0
2008-10-10 13:50:00,14.5,14.53,14.33,14.34,12800.0,14.2223,14.2517,14.0555,14.0654,12800.0
2008-10-10 13:55:00,14.34,14.51,14.34,14.5,13700.0,14.0654,14.2321,14.0654,14.2223,13700.0
2008-10-10 14:00:00,14.51,14.51,14.3,14.45,13300.0,14.2321,14.2321,14.0261,14.1733,13300.0
2008-10-10 14:05:00,14.44,14.83,14.44,14.78,17200.0,14.1634,14.546,14.1634,14.4969,17200.0
2008-10-10 14:10:00,14.78,14.88,14.62,14.62,16100.0,14.4969,14.595,14.34,14.34,16100.0
2008-10-10 14:15:00,14.62,14.77,14.6,14.63,10900.0,14.34,14.4871,14.3204,14.3498,10900.0
2008-10-10 14:20:00,14.69,14.77,14.59,14.59,7200.0,14.4087,14.4871,14.3106,14.3106,7200.0
2008-10-10 14:25:00,14.57,14.69,14.53,14.55,14500.0,14.291,14.4087,14.2517,14.2713,14500.0
2008-10-10 14:30:00,14.54,14.64,14.47,14.48,9800.0,14.2615,14.3596,14.1929,14.2027,9800.0
2008-10-10 14:35:00,14.47,14.62,14.43,14.62,5800.0,14.1929,14.34,14.1536,14.34,5800.0
2008-10-10 14:40:00,14.59,14.61,14.54,14.56,5000.0,14.3106,14.3302,14.2615,14.2811,5000.0
2008-10-10 14:45:00,14.59,14.71,14.57,14.59,14500.0,14.3106,14.4283,14.291,14.3106,14500.0
2008-10-10 14:50:00,14.62,14.62,14.48,14.48,11600.0,14.34,14.34,14.2027,14.2027,11600.0
2008-10-10 14:55:00,14.51,14.62,14.36,14.62,21400.0,14.2321,14.34,14.085,14.34,21400.0
2008-10-10 15:00:00,14.58,14.67,14.55,14.58,13900.0,14.3008,14.389,14.2713,14.3008,13900.0
2008-10-10 15:05:00,14.55,14.77,14.49,14.7,9100.0,14.2713,14.4871,14.2125,14.4185,9100.0
2008-10-10 15:10:00,14.69,15.06,14.68,15.03,22700.0,14.4087,14.7716,14.3988,14.7421,22700.0
2008-10-10 15:15:00,15.09,15.38,14.93,15.23,28700.0,14.801,15.0854,14.6441,14.9383,28700.0
2008-10-10 15:20:00,15.28,15.56,15.27,15.37,17900.0,14.9874,15.262,14.9775,15.0756,17900.0
2008-10-10 15:25:00,15.41,15.84,15.36,15.71,27600.0,15.1149,15.5366,15.0658,15.4091,27600.0
2008-10-10 15:30:00,15.74,16.04,15.63,15.77,31300.0,15.4385,15.7328,15.3307,15.468,31300.0
2008-10-10 15:35:00,15.81,16.32,15.81,15.98,24500.0,15.5072,16.0074,15.5072,15.6739,24500.0
2008-10-10 15:40:00,16.02,16.08,15.62,16.01,25300.0,15.7132,15.772,15.3208,15.7034,25300.0
2008-10-10 15:45:00,15.98,15.98,15.61,15.66,25900.0,15.6739,15.6739,15.311,15.3601,25900.0
2008-10-10 15:50:00,15.62,15.7,15.42,15.47,28500.0,15.3208,15.3993,15.1247,15.1737,28500.0
2008-10-10 15:55:00,15.5,15.76,15.36,15.68,59300.0,15.2031,15.4582,15.0658,15.3797,59300.0
2008-10-13 09:30:00,16.58,16.58,16.23,16.35,1300.0,16.2625,16.2625,15.9192,16.0369,1300.0
2008-10-13 09:35:00,16.09,16.53,16.04,16.17,19400.0,15.7818,16.2134,15.7328,15.8603,19400.0
2008-10-13 09:40:00,16.22,16.34,16.17,16.19,8900.0,15.9094,16.0271,15.8603,15.8799,8900.0
2008-10-13 09:45:00,16.2,16.46,16.2,16.46,8700.0,15.8897,16.1448,15.8897,16.1448,8700.0
2008-10-13 09:50:00,16.46,16.62,16.35,16.58,10700.0,16.1448,16.3017,16.0369,16.2625,10700.0
2008-10-13 09:55:00,16.59,16.79,16.59,16.71,8300.0,16.2723,16.4684,16.2723,16.39,8300.0
2008-10-13 10:00:00,16.75,16.85,16.68,16.79,7000.0,16.4292,16.5273,16.3605,16.4684,7000.0
2008-10-13 10:05:00,16.75,16.76,16.58,16.58,5200.0,16.4292,16.439,16.2625,16.2625,5200.0
2008-10-13 10:10:00,16.58,16.68,16.53,16.67,6900.0,16.2625,16.3605,16.2134,16.3507,6900.0
2008-10-13 10:15:00,16.67,16.85,16.64,16.84,7700.0,16.3507,16.5273,16.3213,16.5175,7700.0
2008-10-13 10:20:00,16.86,16.98,16.83,16.93,6800.0,16.5371,16.6548,16.5077,16.6058,6800.0
2008-10-13 10:25:00,16.92,16.95,16.87,16.92,8600.0,16.5959,16.6254,16.5469,16.5959,8600.0
2008-10-13 10:30:00,16.87,16.89,16.75,16.78,8400.0,16.5469,16.5665,16.4292,16.4586,8400.0
2008-10-13 10:35:00,16.74,16.77,16.66,16.76,7500.0,16.4194,16.4488,16.3409,16.439,7500.0
2008-10-13 10:40:00,16.75,16.83,16.73,16.79,2800.0,16.4292,16.5077,16.4096,16.4684,2800.0
2008-10-13 10:45:00,16.79,16.81,16.65,16.69,3400.0,16.4684,16.4881,16.3311,16.3704,3400.0
2008-10-13 10:50:00,16.68,16.78,16.67,16.78,3800.0,16.3605,16.4586,16.3507,16.4586,3800.0
2008-10-13 10:55:00,16.74,16.78,16.68,16.68,5100.0,16.4194,16.4586,16.3605,16.3605,5100.0
2008-10-13 11:00:00,16.66,16.66,16.59,16.59,4700.0,16.3409,16.3409,16.2723,16.2723,4700.0
2008-10-13 11:05:00,16.56,16.64,16.53,16.61,4600.0,16.2428,16.3213,16.2134,16.2919,4600.0
2008-10-13 11:10:00,16.58,16.6,16.56,16.59,2900.0,16.2625,16.2821,16.2428,16.2723,2900.0
2008-10-13 11:15:00,16.6,16.6,16.5,16.5,4300.0,16.2821,16.2821,16.184,16.184,4300.0
2008-10-13 11:20:00,16.51,16.56,16.51,16.55,4900.0,16.1938,16.2428,16.1938,16.233,4900.0
2008-10-13 11:25:00,16.56,16.71,16.55,16.71,2700.0,16.2428,16.39,16.233,16.39,2700.0
2008-10-13 11:30:00,16.69,16.76,16.66,16.76,5500.0,16.3704,16.439,16.3409,16.439,5500.0
2008-10-13 11:35:00,16.75,16.79,16.74,16.79,3400.0,16.4292,16.4684,16.4194,16.4684,3400.0
2008-10-13 11:40:00,16.81,16.87,16.8,16.87,4100.0,16.4881,16.5469,16.4782,16.5469,4100.0
2008-10-13 11:45:00,16.87,16.9,16.84,16.85,5200.0,16.5469,16.5763,16.5175,16.5273,5200.0
2008-10-13 11:50:00,16.86,16.88,16.85,16.87,4900.0,16.5371,16.5567,16.5273,16.5469,4900.0
2008-10-13 11:55:00,16.87,16.88,16.85,16.85,2300.0,16.5469,16.5567,16.5273,16.5273,2300.0
2008-10-13 12:00:00,16.87,16.88,16.84,16.88,9500.0,16.5469,16.5567,16.5175,16.5567,9500.0
2008-10-13 12:05:00,16.86,16.88,16.86,16.88,4100.0,16.5371,16.5567,16.5371,16.5567,4100.0
2008-10-13 12:10:00,16.88,16.98,16.87,16.97,9000.0,16.5567,16.6548,16.5469,16.645,9000.0
2008-10-13 12:15:00,16.99,17.11,16.96,16.99,11100.0,16.6646,16.7823,16.6352,16.6646,11100.0
2008-10-13 12:20:00,17.02,17.04,16.86,16.86,1600.0,16.694,16.7136,16.5371,16.5371,1600.0
2008-10-13 12:25:00,16.87,16.93,16.87,16.91,3800.0,16.5469,16.6058,16.5469,16.5861,3800.0
2008-10-13 12:30:00,16.9,16.92,16.85,16.87,3600.0,16.5763,16.5959,16.5273,16.5469,3600.0
2008-10-13 12:35:00,16.85,16.85,16.82,16.84,1700.0,16.5273,16.5273,16.4979,16.5175,1700.0
2008-10-13 12:40:00,16.84,16.89,16.82,16.89,3300.0,16.5175,16.5665,16.4979,16.5665,3300.0
2008-10-13 12:45:00,16.91,16.92,16.88,16.92,2000.0,16.5861,16.5959,16.5567,16.5959,2000.0
2008-10-13 12:50:00,16.92,16.93,16.83,16.87,4200.0,16.5959,16.6058,16.5077,16.5469,4200.0
2008-10-13 12:55:00,16.84,16.85,16.82,16.82,2600.0,16.5175,16.5273,16.4979,16.4979,2600.0
2008-10-13 13:00:00,16.81,16.85,16.81,16.83,3300.0,16.4881,16.5273,16.4881,16.5077,3300.0
2008-10-13 13:05:00,16.82,16.84,16.81,16.81,3900.0,16.4979,16.5175,16.4881,16.4881,3900.0
2008-10-13 13:10:00,16.8,16.84,16.79,16.82,3400.0,16.4782,16.5175,16.4684,16.4979,3400.0
2008-10-13 13:15:00,16.82,16.84,16.81,16.83,4000.0,16.4979,16.5175,16.4881,16.5077,4000.0
2008-10-13 13:20:00,16.82,16.85,16.81,16.83,3100.0,16.4979,16.5273,16.4881,16.5077,3100.0
2008-10-13 13:25:00,16.85,16.85,16.83,16.83,1300.0,16.5273,16.5273,16.5077,16.5077,1300.0
2008-10-13 13:30:00,16.86,16.93,16.86,16.9,3400.0,16.5371,16.6058,16.5371,16.5763,3400.0
2008-10-13 13:35:00,16.91,16.92,16.88,16.91,4400.0,16.5861,16.5959,16.5567,16.5861,4400.0
2008-10-13 13:40:00,16.91,16.93,16.87,16.89,7200.0,16.5861,16.6058,16.5469,16.5665,7200.0
2008-10-13 13:45:00,16.9,16.92,16.86,16.9,10600.0,16.5763,16.5959,16.5371,16.5763,10600.0
2008-10-13 13:50:00,16.89,16.9,16.86,16.86,8800.0,16.5665,16.5763,16.5371,16.5371,8800.0
2008-10-13 13:55:00,16.85,16.89,16.82,16.83,3900.0,16.5273,16.5665,16.4979,16.5077,3900.0
2008-10-13 14:00:00,16.81,16.81,16.74,16.78,10000.0,16.4881,16.4881,16.4194,16.4586,10000.0
2008-10-13 14:05:00,16.78,16.78,16.63,16.65,3600.0,16.4586,16.4586,16.3115,16.3311,3600.0
2008-10-13 14:10:00,16.64,16.73,16.64,16.73,5600.0,16.3213,16.4096,16.3213,16.4096,5600.0
2008-10-13 14:15:00,16.73,16.75,16.71,16.75,4800.0,16.4096,16.4292,16.39,16.4292,4800.0
2008-10-13 14:20:00,16.71,16.72,16.65,16.65,6500.0,16.39,16.3998,16.3311,16.3311,6500.0
2008-10-13 14:25:00,16.65,16.68,16.61,16.61,5200.0,16.3311,16.3605,16.2919,16.2919,5200.0
2008-10-13 14:30:00,16.61,16.62,16.61,16.61,9300.0,16.2919,16.3017,16.2919,16.2919,9300.0
2008-10-13 14:35:00,16.62,16.69,16.62,16.69,4500.0,16.3017,16.3704,16.3017,16.3704,4500.0
2008-10-13 14:40:00,16.68,16.81,16.68,16.79,3700.0,16.3605,16.4881,16.3605,16.4684,3700.0
2008-10-13 14:45:00,16.77,16.77,16.72,16.77,8900.0,16.4488,16.4488,16.3998,16.4488,8900.0
2008-10-13 14:50:00,16.77,16.77,16.63,16.63,10700.0,16.4488,16.4488,16.3115,16.3115,10700.0
2008-10-13 14:55:00,16.64,16.81,16.64,16.81,4500.0,16.3213,16.4881,16.3213,16.4881,4500.0
2008-10-13 15:00:00,16.79,16.9,16.79,16.86,6000.0,16.4684,16.5763,16.4684,16.5371,6000.0
2008-10-13 15:05:00,16.86,16.91,16.84,16.9,4700.0,16.5371,16.5861,16.5175,16.5763,4700.0
2008-10-13 15:10:00,16.86,16.9,16.86,16.89,6400.0,16.5371,16.5763,16.5371,16.5665,6400.0
2008-10-13 15:15:00,16.88,16.91,16.87,16.91,6500.0,16.5567,16.5861,16.5469,16.5861,6500.0
2008-10-13 15:20:00,16.91,17.02,16.91,17.01,8200.0,16.5861,16.694,16.5861,16.6842,8200.0
2008-10-13 15:25:00,17.03,17.05,16.99,16.99,5700.0,16.7038,16.7235,16.6646,16.6646,5700.0
2008-10-13 15:30:00,16.97,17.02,16.91,17.02,9100.0,16.645,16.694,16.5861,16.694,9100.0
2008-10-13 15:35:00,17.03,17.11,16.98,17.1,13000.0,16.7038,16.7823,16.6548,16.7725,13000.0
2008-10-13 15:40:00,17.11,17.15,17.06,17.07,10800.0,16.7823,16.8215,16.7333,16.7431,10800.0
2008-10-13 15:45:00,17.06,17.17,17.06,17.16,13800.0,16.7333,16.8412,16.7333,16.8313,13800.0
2008-10-13 15:50:00,17.16,17.22,17.14,17.17,17200.0,16.8313,16.8902,16.8117,16.8412,17200.0
2008-10-13 15:55:00,17.19,17.42,17.13,17.41,37200.0,16.8608,17.0864,16.8019,17.0766,37200.0
2008-10-14 09:30:00,17.71,18.0,17.67,17.91,900.0,17.3708,17.6553,17.3316,17.567,900.0
2008-10-14 09:35:00,17.96,18.13,17.87,17.87,21900.0,17.616,17.7828,17.5278,17.5278,21900.0
2008-10-14 09:40:00,17.93,17.93,17.79,17.79,9300.0,17.5866,17.5866,17.4493,17.4493,9300.0
2008-10-14 09:45:00,17.79,17.8,17.57,17.74,10600.0,17.4493,17.4591,17.2335,17.4002,10600.0
2008-10-14 09:50:00,17.74,17.76,17.43,17.62,25700.0,17.4002,17.4199,17.0962,17.2825,25700.0
2008-10-14 09:55:00,17.66,17.7,17.48,17.5,22100.0,17.3218,17.361,17.1452,17.1648,22100.0
2008-10-14 10:00:00,17.5,17.8,17.5,17.58,10600.0,17.1648,17.4591,17.1648,17.2433,10600.0
2008-10-14 10:05:00,17.61,17.66,17.36,17.44,10000.0,17.2727,17.3218,17.0275,17.106,10000.0
2008-10-14 10:10:00,17.5,17.5,17.36,17.37,4300.0,17.1648,17.1648,17.0275,17.0373,4300.0
2008-10-14 10:15:00,17.35,17.56,17.34,17.49,6700.0,17.0177,17.2237,17.0079,17.155,6700.0
2008-10-14 10:20:00,17.49,17.53,17.35,17.35,7000.0,17.155,17.1943,17.0177,17.0177,7000.0
2008-10-14 10:25:00,17.35,17.43,17.31,17.4,9400.0,17.0177,17.0962,16.9785,17.0668,9400.0
2008-10-14 10:30:00,17.38,17.48,17.3,17.32,10200.0,17.0471,17.1452,16.9687,16.9883,10200.0
2008-10-14 10:35:00,17.31,17.33,17.22,17.25,13400.0,16.9785,16.9981,16.8902,16.9196,13400.0
2008-10-14 10:40:00,17.27,17.28,16.89,16.91,18700.0,16.9392,16.9491,16.5665,16.5861,18700.0
2008-10-14 10:45:00,16.93,17.14,16.88,17.04,12400.0,16.6058,16.8117,16.5567,16.7136,12400.0
2008-10-14 10:50:00,17.04,17.27,17.04,17.18,10100.0,16.7136,16.9392,16.7136,16.851,10100.0
2008-10-14 10:55:00,17.24,17.3,17.12,17.23,7600.0,16.9098,16.9687,16.7921,16.9,7600.0
2008-10-14 11:00:00,17.25,17.38,17.16,17.23,17500.0,16.9196,17.0471,16.8313,16.9,17500.0
2008-10-14 11:05:00,17.21,17.3,17.17,17.26,6700.0,16.8804,16.9687,16.8412,16.9294,6700.0
2008-10-14 11:10:00,17.25,17.25,17.09,17.22,10000.0,16.9196,16.9196,16.7627,16.8902,10000.0
2008-10-14 11:15:00,17.22,17.41,17.22,17.4,6700.0,16.8902,17.0766,16.8902,17.0668,6700.0
2008-10-14 11:20:00,17.38,17.38,17.32,17.38,8900.0,17.0471,17.0471,16.9883,17.0471,8900.0
2008-10-14 11:25:00,17.38,17.56,17.37,17.51,12300.0,17.0471,17.2237,17.0373,17.1746,12300.0
2008-10-14 11:30:00,17.5,17.57,17.33,17.33,11800.0,17.1648,17.2335,16.9981,16.9981,11800.0
2008-10-14 11:35:00,17.34,17.35,17.24,17.3,3800.0,17.0079,17.0177,16.9098,16.9687,3800.0
2008-10-14 11:40:00,17.32,17.4,17.32,17.36,2100.0,16.9883,17.0668,16.9883,17.0275,2100.0
2008-10-14 11:45:00,17.37,17.54,17.36,17.48,3900.0,17.0373,17.2041,17.0275,17.1452,3900.0
2008-10-14 11:50:00,17.45,17.45,17.33,17.33,1900.0,17.1158,17.1158,16.9981,16.9981,1900.0
2008-10-14 11:55:00,17.32,17.34,17.29,17.32,2200.0,16.9883,17.0079,16.9589,16.9883,2200.0
2008-10-14 12:00:00,17.23,17.24,17.18,17.18,2000.0,16.9,16.9098,16.851,16.851,2000.0
2008-10-14 12:05:00,17.17,17.29,17.15,17.29,1900.0,16.8412,16.9589,16.8215,16.9589,1900.0
2008-10-14 12:10:00,17.29,17.34,17.18,17.27,11600.0,16.9589,17.0079,16.851,16.9392,11600.0
2008-10-14 12:15:00,17.23,17.28,17.21,17.27,3300.0,16.9,16.9491,16.8804,16.9392,3300.0
2008-10-14 12:20:00,17.29,17.37,17.27,17.34,3300.0,16.9589,17.0373,16.9392,17.0079,3300.0
2008-10-14 12:25:00,17.36,17.39,17.34,17.34,3400.0,17.0275,17.0569,17.0079,17.0079,3400.0
2008-10-14 12:30:00,17.34,17.35,17.29,17.3,2100.0,17.0079,17.0177,16.9589,16.9687,2100.0
2008-10-14 12:35:00,17.34,17.48,17.31,17.34,5100.0,17.0079,17.1452,16.9785,17.0079,5100.0
2008-10-14 12:40:00,17.32,17.32,17.27,17.27,2700.0,16.9883,16.9883,16.9392,16.9392,2700.0
2008-10-14 12:45:00,17.3,17.33,17.28,17.33,3300.0,16.9687,16.9981,16.9491,16.9981,3300.0
2008-10-14 12:50:00,17.36,17.38,17.21,17.21,4800.0,17.0275,17.0471,16.8804,16.8804,4800.0
2008-10-14 12:55:00,17.21,17.23,17.19,17.19,1800.0,16.8804,16.9,16.8608,16.8608,1800.0
2008-10-14 13:00:00,17.17,17.23,17.14,17.2,1900.0,16.8412,16.9,16.8117,16.8706,1900.0
2008-10-14 13:05:00,17.23,17.24,17.18,17.24,2400.0,16.9,16.9098,16.851,16.9098,2400.0
2008-10-14 13:10:00,17.2,17.21,17.13,17.14,2300.0,16.8706,16.8804,16.8019,16.8117,2300.0
2008-10-14 13:15:00,17.16,17.19,17.13,17.18,3000.0,16.8313,16.8608,16.8019,16.851,3000.0
2008-10-14 13:20:00,17.21,17.22,17.18,17.2,2100.0,16.8804,16.8902,16.851,16.8706,2100.0
2008-10-14 13:25:00,17.21,17.26,17.17,17.23,4700.0,16.8804,16.9294,16.8412,16.9,4700.0
2008-10-14 13:30:00,17.23,17.3,17.23,17.29,8200.0,16.9,16.9687,16.9,16.9589,8200.0
2008-10-14 13:35:00,17.29,17.31,17.19,17.19,9600.0,16.9589,16.9785,16.8608,16.8608,9600.0
2008-10-14 13:40:00,17.19,17.2,17.13,17.19,6500.0,16.8608,16.8706,16.8019,16.8608,6500.0
2008-10-14 13:45:00,17.23,17.3,17.23,17.28,8400.0,16.9,16.9687,16.9,16.9491,8400.0
2008-10-14 13:50:00,17.27,17.31,17.19,17.19,11700.0,16.9392,16.9785,16.8608,16.8608,11700.0
2008-10-14 13:55:00,17.19,17.23,17.15,17.23,5600.0,16.8608,16.9,16.8215,16.9,5600.0
2008-10-14 14:00:00,17.22,17.23,17.15,17.15,9000.0,16.8902,16.9,16.8215,16.8215,9000.0
2008-10-14 14:05:00,17.11,17.12,17.0,17.07,9100.0,16.7823,16.7921,16.6744,16.7431,9100.0
2008-10-14 14:10:00,17.06,17.06,16.84,16.92,9100.0,16.7333,16.7333,16.5175,16.5959,9100.0
2008-10-14 14:15:00,16.92,16.99,16.79,16.79,5600.0,16.5959,16.6646,16.4684,16.4684,5600.0
2008-10-14 14:20:00,16.79,16.87,16.71,16.79,7100.0,16.4684,16.5469,16.39,16.4684,7100.0
2008-10-14 14:25:00,16.83,16.96,16.79,16.96,3600.0,16.5077,16.6352,16.4684,16.6352,3600.0
2008-10-14 14:30:00,16.98,16.99,16.85,16.85,6800.0,16.6548,16.6646,16.5273,16.5273,6800.0
2008-10-14 14:35:00,16.86,16.91,16.83,16.87,5100.0,16.5371,16.5861,16.5077,16.5469,5100.0
2008-10-14 14:40:00,16.86,16.87,16.69,16.72,5700.0,16.5371,16.5469,16.3704,16.3998,5700.0
2008-10-14 14:45:00,16.72,16.72,16.47,16.47,10000.0,16.3998,16.3998,16.1546,16.1546,10000.0
2008-10-14 14:50:00,16.47,16.55,16.45,16.5,7200.0,16.1546,16.233,16.1349,16.184,7200.0
2008-10-14 14:55:00,16.5,16.5,16.36,16.43,5600.0,16.184,16.184,16.0467,16.1153,5600.0
2008-10-14 15:00:00,16.45,16.57,16.41,16.45,10200.0,16.1349,16.2526,16.0957,16.1349,10200.0
2008-10-14 15:05:00,16.44,16.52,16.43,16.52,14900.0,16.1251,16.2036,16.1153,16.2036,14900.0
2008-10-14 15:10:00,16.53,16.59,16.47,16.57,30200.0,16.2134,16.2723,16.1546,16.2526,30200.0
2008-10-14 15:15:00,16.57,16.57,16.37,16.42,21300.0,16.2526,16.2526,16.0565,16.1055,21300.0
2008-10-14 15:20:00,16.48,16.52,16.36,16.37,19200.0,16.1644,16.2036,16.0467,16.0565,19200.0
2008-10-14 15:25:00,16.38,16.55,16.38,16.54,20400.0,16.0663,16.233,16.0663,16.2232,20400.0
2008-10-14 15:30:00,16.54,16.78,16.54,16.75,24200.0,16.2232,16.4586,16.2232,16.4292,24200.0
2008-10-14 15:35:00,16.78,16.83,16.75,16.75,23600.0,16.4586,16.5077,16.4292,16.4292,23600.0
2008-10-14 15:40:00,16.75,16.85,16.75,16.82,16900.0,16.4292,16.5273,16.4292,16.4979,16900.0
2008-10-14 15:45:00,16.82,16.97,16.81,16.87,10600.0,16.4979,16.645,16.4881,16.5469,10600.0
2008-10-14 15:50:00,16.85,16.9,16.81,16.84,20400.0,16.5273,16.5763,16.4881,16.5175,20400.0
2008-10-14 15:55:00,16.81,16.85,16.77,16.82,27900.0,16.4881,16.5273,16.4488,16.4979,27900.0
2008-10-15 09:30:00,16.35,16.44,16.11,16.14,12100.0,16.0369,16.1251,15.8015,15.8309,12100.0
2008-10-15 09:35:00,16.11,16.2,15.98,16.0,6800.0,15.8015,15.8897,15.6739,15.6936,6800.0
2008-10-15 09:40:00,15.89,16.03,15.86,16.02,8600.0,15.5857,15.723,15.5562,15.7132,8600.0
2008-10-15 09:45:00,16.01,16.01,15.77,15.86,12100.0,15.7034,15.7034,15.468,15.5562,12100.0
2008-10-15 09:50:00,15.88,16.13,15.83,16.04,8500.0,15.5759,15.8211,15.5268,15.7328,8500.0
2008-10-15 09:55:00,16.05,16.1,16.02,16.08,2700.0,15.7426,15.7917,15.7132,15.772,2700.0
2008-10-15 10:00:00,16.07,16.1,16.01,16.09,1800.0,15.7622,15.7917,15.7034,15.7818,1800.0
2008-10-15 10:05:00,16.05,16.05,15.94,15.94,4000.0,15.7426,15.7426,15.6347,15.6347,4000.0
2008-10-15 10:10:00,15.96,16.13,15.96,16.13,3200.0,15.6543,15.8211,15.6543,15.8211,3200.0
2008-10-15 10:15:00,16.15,16.15,16.07,16.14,4000.0,15.8407,15.8407,15.7622,15.8309,4000.0
2008-10-15 10:20:00,16.14,16.21,16.13,16.18,8200.0,15.8309,15.8995,15.8211,15.8701,8200.0
2008-10-15 10:25:00,16.2,16.2,16.13,16.2,5000.0,15.8897,15.8897,15.8211,15.8897,5000.0
2008-10-15 10:30:00,16.2,16.28,16.17,16.2,7600.0,15.8897,15.9682,15.8603,15.8897,7600.0
2008-10-15 10:35:00,16.2,16.29,16.14,16.29,3900.0,15.8897,15.978,15.8309,15.978,3900.0
2008-10-15 10:40:00,16.28,16.29,15.95,15.96,5300.0,15.9682,15.978,15.6445,15.6543,5300.0
2008-10-15 10:45:00,15.95,16.05,15.89,15.96,3600.0,15.6445,15.7426,15.5857,15.6543,3600.0
2008-10-15 10:50:00,15.97,16.03,15.92,16.0,2000.0,15.6641,15.723,15.6151,15.6936,2000.0
2008-10-15 10:55:00,15.99,16.07,15.99,16.0,6000.0,15.6838,15.7622,15.6838,15.6936,6000.0
2008-10-15 11:00:00,16.05,16.15,16.05,16.15,3900.0,15.7426,15.8407,15.7426,15.8407,3900.0
2008-10-15 11:05:00,16.18,16.18,16.07,16.16,2400.0,15.8701,15.8701,15.7622,15.8505,2400.0
2008-10-15 11:10:00,16.19,16.21,16.13,16.21,1700.0,15.8799,15.8995,15.8211,15.8995,1700.0
2008-10-15 11:15:00,16.19,16.28,16.19,16.23,2100.0,15.8799,15.9682,15.8799,15.9192,2100.0
2008-10-15 11:20:00,16.23,16.23,16.14,16.14,7000.0,15.9192,15.9192,15.8309,15.8309,7000.0
2008-10-15 11:25:00,16.14,16.23,16.14,16.17,13000.0,15.8309,15.9192,15.8309,15.8603,13000.0
2008-10-15 11:30:00,16.19,16.24,16.16,16.19,4900.0,15.8799,15.929,15.8505,15.8799,4900.0
2008-10-15 11:35:00,16.19,16.26,16.19,16.24,2500.0,15.8799,15.9486,15.8799,15.929,2500.0
2008-10-15 11:40:00,16.26,16.3,16.2,16.2,3300.0,15.9486,15.9878,15.8897,15.8897,3300.0
2008-10-15 11:45:00,16.2,16.23,16.2,16.21,4100.0,15.8897,15.9192,15.8897,15.8995,4100.0
2008-10-15 11:50:00,16.23,16.25,16.19,16.22,7100.0,15.9192,15.9388,15.8799,15.9094,7100.0
2008-10-15 11:55:00,16.25,16.26,16.2,16.2,1500.0,15.9388,15.9486,15.8897,15.8897,1500.0
2008-10-15 12:00:00,16.23,16.28,16.23,16.24,1300.0,15.9192,15.9682,15.9192,15.929,1300.0
2008-10-15 12:05:00,16.23,16.25,16.2,16.2,1700.0,15.9192,15.9388,15.8897,15.8897,1700.0
2008-10-15 12:10:00,16.22,16.24,16.2,16.23,4000.0,15.9094,15.929,15.8897,15.9192,4000.0
2008-10-15 12:15:00,16.26,16.26,16.19,16.22,7500.0,15.9486,15.9486,15.8799,15.9094,7500.0
2008-10-15 12:20:00,16.2,16.24,16.1,16.14,11200.0,15.8897,15.929,15.7917,15.8309,11200.0
2008-10-15 12:25:00,16.14,16.24,16.12,16.22,9600.0,15.8309,15.929,15.8113,15.9094,9600.0
2008-10-15 12:30:00,16.18,16.23,16.17,16.19,3100.0,15.8701,15.9192,15.8603,15.8799,3100.0
2008-10-15 12:35:00,16.19,16.22,16.13,16.22,4400.0,15.8799,15.9094,15.8211,15.9094,4400.0
2008-10-15 12:40:00,16.24,16.31,16.21,16.21,7700.0,15.929,15.9976,15.8995,15.8995,7700.0
2008-10-15 12:45:00,16.2,16.2,16.19,16.19,800.0,15.8897,15.8897,15.8799,15.8799,800.0
2008-10-15 12:50:00,16.2,16.23,16.18,16.23,2200.0,15.8897,15.9192,15.8701,15.9192,2200.0
2008-10-15 12:55:00,16.23,16.23,16.16,16.16,1100.0,15.9192,15.9192,15.8505,15.8505,1100.0
2008-10-15 13:00:00,16.16,16.19,16.16,16.16,8000.0,15.8505,15.8799,15.8505,15.8505,8000.0
2008-10-15 13:05:00,16.16,16.18,16.16,16.18,2900.0,15.8505,15.8701,15.8505,15.8701,2900.0
2008-10-15 13:10:00,16.19,16.19,16.16,16.17,2700.0,15.8799,15.8799,15.8505,15.8603,2700.0
2008-10-15 13:15:00,16.16,16.17,16.04,16.04,5200.0,15.8505,15.8603,15.7328,15.7328,5200.0
2008-10-15 13:20:00,16.05,16.09,16.05,16.08,2700.0,15.7426,15.7818,15.7426,15.772,2700.0
2008-10-15 13:25:00,16.03,16.18,16.03,16.15,10200.0,15.723,15.8701,15.723,15.8407,10200.0
2008-10-15 13:30:00,16.15,16.16,16.02,16.02,10000.0,15.8407,15.8505,15.7132,15.7132,10000.0
2008-10-15 13:35:00,16.03,16.08,16.0,16.08,19100.0,15.723,15.772,15.6936,15.772,19100.0
2008-10-15 13:40:00,16.06,16.07,16.01,16.07,4000.0,15.7524,15.7622,15.7034,15.7622,4000.0
2008-10-15 13:45:00,16.06,16.1,16.06,16.09,2500.0,15.7524,15.7917,15.7524,15.7818,2500.0
2008-10-15 13:50:00,16.09,16.09,16.01,16.02,5800.0,15.7818,15.7818,15.7034,15.7132,5800.0
2008-10-15 13:55:00,16.02,16.02,15.92,15.96,5500.0,15.7132,15.7132,15.6151,15.6543,5500.0
2008-10-15 14:00:00,15.93,15.96,15.83,15.86,14200.0,15.6249,15.6543,15.5268,15.5562,14200.0
2008-10-15 14:05:00,15.86,15.86,15.79,15.8,5700.0,15.5562,15.5562,15.4876,15.4974,5700.0
2008-10-15 14:10:00,15.84,15.84,15.73,15.77,5900.0,15.5366,15.5366,15.4287,15.468,5900.0
2008-10-15 14:15:00,15.76,15.78,15.73,15.75,3000.0,15.4582,15.4778,15.4287,15.4484,3000.0
2008-10-15 14:20:00,15.74,15.9,15.74,15.84,6000.0,15.4385,15.5955,15.4385,15.5366,6000.0
2008-10-15 14:25:00,15.87,15.9,15.85,15.87,9100.0,15.5661,15.5955,15.5464,15.5661,9100.0
2008-10-15 14:30:00,15.9,16.0,15.89,15.96,2500.0,15.5955,15.6936,15.5857,15.6543,2500.0
2008-10-15 14:35:00,15.95,15.96,15.85,15.88,3200.0,15.6445,15.6543,15.5464,15.5759,3200.0
2008-10-15 14:40:00,15.86,16.11,15.86,16.09,4700.0,15.5562,15.8015,15.5562,15.7818,4700.0
2008-10-15 14:45:00,16.11,16.14,16.06,16.1,7000.0,15.8015,15.8309,15.7524,15.7917,7000.0
2008-10-15 14:50:00,16.13,16.14,16.06,16.06,3300.0,15.8211,15.8309,15.7524,15.7524,3300.0
2008-10-15 14:55:00,16.06,16.13,15.98,16.05,9700.0,15.7524,15.8211,15.6739,15.7426,9700.0
2008-10-15 15:00:00,16.04,16.1,15.93,16.08,15000.0,15.7328,15.7917,15.6249,15.772,15000.0
2008-10-15 15:05:00,16.08,16.16,16.06,16.1,10500.0,15.772,15.8505,15.7524,15.7917,10500.0
2008-10-15 15:10:00,16.11,16.18,16.05,16.05,7200.0,15.8015,15.8701,15.7426,15.7426,7200.0
2008-10-15 15:15:00,16.0,16.1,15.93,16.04,8700.0,15.6936,15.7917,15.6249,15.7328,8700.0
2008-10-15 15:20:00,16.04,16.13,16.03,16.11,9300.0,15.7328,15.8211,15.723,15.8015,9300.0
2008-10-15 15:25:00,16.11,16.11,16.0,16.03,8700.0,15.8015,15.8015,15.6936,15.723,8700.0
2008-10-15 15:30:00,16.03,16.03,15.87,15.88,14600.0,15.723,15.723,15.5661,15.5759,14600.0
2008-10-15 15:35:00,15.88,15.96,15.88,15.9,12400.0,15.5759,15.6543,15.5759,15.5955,12400.0
2008-10-15 15:40:00,15.91,16.01,15.89,15.89,14300.0,15.6053,15.7034,15.5857,15.5857,14300.0
2008-10-15 15:45:00,15.88,15.89,15.7,15.74,30500.0,15.5759,15.5857,15.3993,15.4385,30500.0
2008-10-15 15:50:00,15.73,15.74,15.6,15.64,15800.0,15.4287,15.4385,15.3012,15.3405,15800.0
2008-10-15 15:55:00,15.64,15.65,15.57,15.57,54600.0,15.3405,15.3503,15.2718,15.2718,54600.0
2008-10-16 09:30:00,15.54,15.76,15.52,15.6,4800.0,15.2424,15.4582,15.2228,15.3012,4800.0
2008-10-16 09:35:00,15.6,15.6,15.38,15.53,7800.0,15.3012,15.3012,15.0854,15.2326,7800.0
2008-10-16 09:40:00,15.53,15.54,15.36,15.44,10300.0,15.2326,15.2424,15.0658,15.1443,10300.0
2008-10-16 09:45:00,15.43,15.7,15.43,15.63,11600.0,15.1345,15.3993,15.1345,15.3307,11600.0
2008-10-16 09:50:00,15.67,15.72,15.55,15.72,8400.0,15.3699,15.4189,15.2522,15.4189,8400.0
2008-10-16 09:55:00,15.71,15.74,15.51,15.74,8500.0,15.4091,15.4385,15.213,15.4385,8500.0
2008-10-16 10:00:00,15.7,15.77,15.43,15.53,11400.0,15.3993,15.468,15.1345,15.2326,11400.0
2008-10-16 10:05:00,15.56,15.69,15.53,15.59,15600.0,15.262,15.3895,15.2326,15.2914,15600.0
2008-10-16 10:10:00,15.58,15.59,15.34,15.44,10500.0,15.2816,15.2914,15.0462,15.1443,10500.0
2008-10-16 10:15:00,15.41,15.53,15.22,15.23,9400.0,15.1149,15.2326,14.9285,14.9383,9400.0
2008-10-16 10:20:00,15.25,15.55,15.25,15.32,11500.0,14.9579,15.2522,14.9579,15.0266,11500.0
2008-10-16 10:25:00,15.36,15.4,15.03,15.14,14000.0,15.0658,15.1051,14.7421,14.85,14000.0
2008-10-16 10:30:00,15.04,15.06,14.82,15.03,12500.0,14.752,14.7716,14.5362,14.7421,12500.0
2008-10-16 10:35:00,15.05,15.05,14.71,14.78,11200.0,14.7618,14.7618,14.4283,14.4969,11200.0
2008-10-16 10:40:00,14.77,15.03,14.77,14.85,10200.0,14.4871,14.7421,14.4871,14.5656,10200.0
2008-10-16 10:45:00,14.83,15.02,14.79,14.95,13400.0,14.546,14.7323,14.5067,14.6637,13400.0
2008-10-16 10:50:00,14.97,15.03,14.72,14.85,5000.0,14.6833,14.7421,14.4381,14.5656,5000.0
2008-10-16 10:55:00,14.88,14.89,14.58,14.64,7400.0,14.595,14.6048,14.3008,14.3596,7400.0
2008-10-16 11:00:00,14.62,14.69,14.57,14.6,7300.0,14.34,14.4087,14.291,14.3204,7300.0
2008-10-16 11:05:00,14.66,14.78,14.57,14.57,15500.0,14.3792,14.4969,14.291,14.291,15500.0
2008-10-16 11:10:00,14.62,14.63,14.5,14.55,6900.0,14.34,14.3498,14.2223,14.2713,6900.0
2008-10-16 11:15:00,14.54,14.83,14.54,14.69,9800.0,14.2615,14.546,14.2615,14.4087,9800.0
2008-10-16 11:20:00,14.68,14.95,14.67,14.95,8700.0,14.3988,14.6637,14.389,14.6637,8700.0
2008-10-16 11:25:00,14.96,15.03,14.82,14.84,9400.0,14.6735,14.7421,14.5362,14.5558,9400.0
2008-10-16 11:30:00,14.86,15.11,14.86,15.06,10800.0,14.5754,14.8206,14.5754,14.7716,10800.0
2008-10-16 11:35:00,14.98,15.16,14.91,14.97,5900.0,14.6931,14.8697,14.6244,14.6833,5900.0
2008-10-16 11:40:00,14.93,15.2,14.9,15.18,6900.0,14.6441,14.9089,14.6146,14.8893,6900.0
2008-10-16 11:45:00,15.22,15.22,15.15,15.17,2800.0,14.9285,14.9285,14.8598,14.8795,2800.0
2008-10-16 11:50:00,15.14,15.2,14.9,15.19,23900.0,14.85,14.9089,14.6146,14.8991,23900.0
2008-10-16 11:55:00,15.19,15.21,14.94,15.02,15900.0,14.8991,14.9187,14.6539,14.7323,15900.0
2008-10-16 12:00:00,15.0,15.05,14.9,14.97,16800.0,14.7127,14.7618,14.6146,14.6833,16800.0
2008-10-16 12:05:00,14.91,15.0,14.89,14.99,10800.0,14.6244,14.7127,14.6048,14.7029,10800.0
2008-10-16 12:10:00,15.0,15.11,14.94,15.07,39000.0,14.7127,14.8206,14.6539,14.7814,39000.0
2008-10-16 12:15:00,15.13,15.21,14.99,15.15,18200.0,14.8402,14.9187,14.7029,14.8598,18200.0
2008-10-16 12:20:00,15.15,15.3,15.15,15.19,16800.0,14.8598,15.007,14.8598,14.8991,16800.0
2008-10-16 12:25:00,15.22,15.22,15.04,15.08,13200.0,14.9285,14.9285,14.752,14.7912,13200.0
2008-10-16 12:30:00,15.07,15.12,14.9,14.92,19800.0,14.7814,14.8304,14.6146,14.6343,19800.0
2008-10-16 12:35:00,14.99,15.16,14.99,15.13,23800.0,14.7029,14.8697,14.7029,14.8402,23800.0
2008-10-16 12:40:00,15.12,15.14,14.82,14.91,11500.0,14.8304,14.85,14.5362,14.6244,11500.0
2008-10-16 12:45:00,14.94,15.0,14.85,14.87,8200.0,14.6539,14.7127,14.5656,14.5852,8200.0
2008-10-16 12:50:00,14.9,14.99,14.86,14.9,18100.0,14.6146,14.7029,14.5754,14.6146,18100.0
2008-10-16 12:55:00,14.9,14.9,14.78,14.84,21300.0,14.6146,14.6146,14.4969,14.5558,21300.0
2008-10-16 13:00:00,14.85,14.9,14.76,14.86,18700.0,14.5656,14.6146,14.4773,14.5754,18700.0
2008-10-16 13:05:00,14.86,14.88,14.68,14.69,9800.0,14.5754,14.595,14.3988,14.4087,9800.0
2008-10-16 13:10:00,14.73,14.81,14.65,14.73,18100.0,14.4479,14.5264,14.3694,14.4479,18100.0
2008-10-16 13:15:00,14.73,14.85,14.68,14.74,16900.0,14.4479,14.5656,14.3988,14.4577,16900.0
2008-10-16 13:20:00,14.74,14.88,14.73,14.87,13100.0,14.4577,14.595,14.4479,14.5852,13100.0
2008-10-16 13:25:00,14.85,14.95,14.8,14.86,5100.0,14.5656,14.6637,14.5165,14.5754,5100.0
2008-10-16 13:30:00,14.83,15.0,14.81,14.97,9500.0,14.546,14.7127,14.5264,14.6833,9500.0
2008-10-16 13:35:00,14.96,14.96,14.79,14.79,3100.0,14.6735,14.6735,14.5067,14.5067,3100.0
2008-10-16 13:40:00,14.85,14.85,14.73,14.77,14500.0,14.5656,14.5656,14.4479,14.4871,14500.0
2008-10-16 13:45:00,14.77,14.85,14.77,14.84,11800.0,14.4871,14.5656,14.4871,14.5558,11800.0
2008-10-16 13:50:00,14.85,14.89,14.78,14.87,9600.0,14.5656,14.6048,14.4969,14.5852,9600.0
2008-10-16 13:55:00,14.89,14.98,14.86,14.92,41600.0,14.6048,14.6931,14.5754,14.6343,41600.0
2008-10-16 14:00:00,14.9,14.93,14.82,14.82,12000.0,14.6146,14.6441,14.5362,14.5362,12000.0
2008-10-16 14:05:00,14.83,14.87,14.73,14.79,9300.0,14.546,14.5852,14.4479,14.5067,9300.0
2008-10-16 14:10:00,14.82,14.86,14.74,14.78,9800.0,14.5362,14.5754,14.4577,14.4969,9800.0
2008-10-16 14:15:00,14.8,14.86,14.73,14.78,19300.0,14.5165,14.5754,14.4479,14.4969,19300.0
2008-10-16 14:20:00,14.77,14.8,14.73,14.73,8200.0,14.4871,14.5165,14.4479,14.4479,8200.0
2008-10-16 14:25:00,14.74,14.76,14.7,14.75,16700.0,14.4577,14.4773,14.4185,14.4675,16700.0
2008-10-16 14:30:00,14.75,14.78,14.66,14.76,7500.0,14.4675,14.4969,14.3792,14.4773,7500.0
2008-10-16 14:35:00,14.76,14.82,14.73,14.82,18100.0,14.4773,14.5362,14.4479,14.5362,18100.0
2008-10-16 14:40:00,14.8,14.84,14.74,14.8,13300.0,14.5165,14.5558,14.4577,14.5165,13300.0
2008-10-16 14:45:00,14.8,14.94,14.8,14.91,27000.0,14.5165,14.6539,14.5165,14.6244,27000.0
2008-10-16 14:50:00,14.9,14.94,14.83,14.91,36300.0,14.6146,14.6539,14.546,14.6244,36300.0
2008-10-16 14:55:00,14.9,14.9,14.85,14.88,19000.0,14.6146,14.6146,14.5656,14.595,19000.0
2008-10-16 15:00:00,14.89,14.93,14.86,14.91,22700.0,14.6048,14.6441,14.5754,14.6244,22700.0
2008-10-16 15:05:00,14.9,15.0,14.9,15.0,48700.0,14.6146,14.7127,14.6146,14.7127,48700.0
2008-10-16 15:10:00,15.0,15.05,14.92,15.0,64800.0,14.7127,14.7618,14.6343,14.7127,64800.0
2008-10-16 15:15:00,15.0,15.0,14.9,14.9,45100.0,14.7127,14.7127,14.6146,14.6146,45100.0
2008-10-16 15:20:00,14.92,14.97,14.9,14.97,15700.0,14.6343,14.6833,14.6146,14.6833,15700.0
2008-10-16 15:25:00,14.97,14.97,14.83,14.89,22400.0,14.6833,14.6833,14.546,14.6048,22400.0
2008-10-16 15:30:00,14.95,14.97,14.78,14.78,46400.0,14.6637,14.6833,14.4969,14.4969,46400.0
2008-10-16 15:35:00,14.79,14.88,14.71,14.87,46200.0,14.5067,14.595,14.4283,14.5852,46200.0
2008-10-16 15:40:00,14.87,14.9,14.81,14.84,49900.0,14.5852,14.6146,14.5264,14.5558,49900.0
2008-10-16 15:45:00,14.84,14.91,14.72,14.84,60700.0,14.5558,14.6244,14.4381,14.5558,60700.0
2008-10-16 15:50:00,14.84,14.85,14.74,14.75,52600.0,14.5558,14.5656,14.4577,14.4675,52600.0
2008-10-16 15:55:00,14.76,14.92,14.74,14.92,62500.0,14.4773,14.6343,14.4577,14.6343,62500.0
2008-10-17 09:30:00,14.56,14.68,14.56,14.65,79900.0,14.2811,14.3988,14.2811,14.3694,79900.0
2008-10-17 09:35:00,14.61,14.83,14.61,14.78,7300.0,14.3302,14.546,14.3302,14.4969,7300.0
2008-10-17 09:40:00,14.77,14.99,14.69,14.98,6800.0,14.4871,14.7029,14.4087,14.6931,6800.0
2008-10-17 09:45:00,14.98,15.05,14.92,14.96,15500.0,14.6931,14.7618,14.6343,14.6735,15500.0
2008-10-17 09:50:00,14.97,15.02,14.92,15.0,11400.0,14.6833,14.7323,14.6343,14.7127,11400.0
2008-10-17 09:55:00,15.0,15.08,14.84,15.08,12800.0,14.7127,14.7912,14.5558,14.7912,12800.0
2008-10-17 10:00:00,15.07,15.11,14.97,15.05,7200.0,14.7814,14.8206,14.6833,14.7618,7200.0
2008-10-17 10:05:00,14.98,15.07,14.95,14.95,11700.0,14.6931,14.7814,14.6637,14.6637,11700.0
2008-10-17 10:10:00,14.94,15.03,14.88,14.98,11900.0,14.6539,14.7421,14.595,14.6931,11900.0
2008-10-17 10:15:00,14.99,15.13,14.99,15.11,9200.0,14.7029,14.8402,14.7029,14.8206,9200.0
2008-10-17 10:20:00,15.11,15.16,15.06,15.09,8300.0,14.8206,14.8697,14.7716,14.801,8300.0
2008-10-17 10:25:00,15.1,15.19,15.06,15.18,5600.0,14.8108,14.8991,14.7716,14.8893,5600.0
2008-10-17 10:30:00,15.2,15.2,15.03,15.03,8200.0,14.9089,14.9089,14.7421,14.7421,8200.0
2008-10-17 10:35:00,15.01,15.14,15.01,15.1,9200.0,14.7225,14.85,14.7225,14.8108,9200.0
2008-10-17 10:40:00,15.05,15.16,15.04,15.14,4000.0,14.7618,14.8697,14.752,14.85,4000.0
2008-10-17 10:45:00,15.17,15.25,15.13,15.25,4800.0,14.8795,14.9579,14.8402,14.9579,4800.0
2008-10-17 10:50:00,15.25,15.35,15.25,15.29,12200.0,14.9579,15.056,14.9579,14.9972,12200.0
2008-10-17 10:55:00,15.29,15.3,15.19,15.28,5600.0,14.9972,15.007,14.8991,14.9874,5600.0
2008-10-17 11:00:00,15.3,15.3,15.25,15.27,8800.0,15.007,15.007,14.9579,14.9775,8800.0
2008-10-17 11:05:00,15.27,15.39,15.27,15.36,8400.0,14.9775,15.0952,14.9775,15.0658,8400.0
2008-10-17 11:10:00,15.31,15.31,15.22,15.22,3600.0,15.0168,15.0168,14.9285,14.9285,3600.0
2008-10-17 11:15:00,15.26,15.28,15.22,15.27,5800.0,14.9677,14.9874,14.9285,14.9775,5800.0
2008-10-17 11:20:00,15.28,15.45,15.28,15.45,9800.0,14.9874,15.1541,14.9874,15.1541,9800.0
2008-10-17 11:25:00,15.45,15.46,15.38,15.45,4900.0,15.1541,15.1639,15.0854,15.1541,4900.0
2008-10-17 11:30:00,15.42,15.45,15.4,15.45,3500.0,15.1247,15.1541,15.1051,15.1541,3500.0
2008-10-17 11:35:00,15.45,15.48,15.42,15.44,9600.0,15.1541,15.1835,15.1247,15.1443,9600.0
2008-10-17 11:40:00,15.44,15.51,15.44,15.49,17600.0,15.1443,15.213,15.1443,15.1933,17600.0
2008-10-17 11:45:00,15.49,15.49,15.41,15.44,6200.0,15.1933,15.1933,15.1149,15.1443,6200.0
2008-10-17 11:50:00,15.44,15.55,15.43,15.5,4800.0,15.1443,15.2522,15.1345,15.2031,4800.0
2008-10-17 11:55:00,15.47,15.49,15.43,15.44,9500.0,15.1737,15.1933,15.1345,15.1443,9500.0
2008-10-17 12:00:00,15.43,15.48,15.4,15.46,5300.0,15.1345,15.1835,15.1051,15.1639,5300.0
2008-10-17 12:05:00,15.45,15.47,15.44,15.45,3600.0,15.1541,15.1737,15.1443,15.1541,3600.0
2008-10-17 12:10:00,15.44,15.49,15.39,15.43,6800.0,15.1443,15.1933,15.0952,15.1345,6800.0
2008-10-17 12:15:00,15.39,15.47,15.39,15.46,700.0,15.0952,15.1737,15.0952,15.1639,700.0
2008-10-17 12:20:00,15.5,15.62,15.49,15.6,3700.0,15.2031,15.3208,15.1933,15.3012,3700.0
2008-10-17 12:25:00,15.6,15.64,15.53,15.59,10700.0,15.3012,15.3405,15.2326,15.2914,10700.0
2008-10-17 12:30:00,15.59,15.62,15.55,15.56,7600.0,15.2914,15.3208,15.2522,15.262,7600.0
2008-10-17 12:35:00,15.57,15.65,15.49,15.64,15000.0,15.2718,15.3503,15.1933,15.3405,15000.0
2008-10-17 12:40:00,15.65,15.73,15.65,15.68,2900.0,15.3503,15.4287,15.3503,15.3797,2900.0
2008-10-17 12:45:00,15.69,15.76,15.65,15.74,11800.0,15.3895,15.4582,15.3503,15.4385,11800.0
2008-10-17 12:50:00,15.73,15.79,15.7,15.79,13800.0,15.4287,15.4876,15.3993,15.4876,13800.0
2008-10-17 12:55:00,15.79,15.85,15.7,15.8,10500.0,15.4876,15.5464,15.3993,15.4974,10500.0
2008-10-17 13:00:00,15.82,16.02,15.82,16.0,18500.0,15.517,15.7132,15.517,15.6936,18500.0
2008-10-17 13:05:00,15.99,16.0,15.81,15.9,17400.0,15.6838,15.6936,15.5072,15.5955,17400.0
2008-10-17 13:10:00,15.89,15.99,15.87,15.99,5200.0,15.5857,15.6838,15.5661,15.6838,5200.0
2008-10-17 13:15:00,15.97,15.97,15.86,15.93,10100.0,15.6641,15.6641,15.5562,15.6249,10100.0
2008-10-17 13:20:00,15.95,16.03,15.92,15.98,9700.0,15.6445,15.723,15.6151,15.6739,9700.0
2008-10-17 13:25:00,15.99,15.99,15.93,15.95,10000.0,15.6838,15.6838,15.6249,15.6445,10000.0
2008-10-17 13:30:00,16.0,16.12,15.95,16.07,14400.0,15.6936,15.8113,15.6445,15.7622,14400.0
2008-10-17 13:35:00,16.1,16.17,16.01,16.16,6400.0,15.7917,15.8603,15.7034,15.8505,6400.0
2008-10-17 13:40:00,16.17,16.17,16.0,16.0,9900.0,15.8603,15.8603,15.6936,15.6936,9900.0
2008-10-17 13:45:00,16.01,16.05,15.89,15.89,6800.0,15.7034,15.7426,15.5857,15.5857,6800.0
2008-10-17 13:50:00,15.93,16.05,15.79,15.85,7200.0,15.6249,15.7426,15.4876,15.5464,7200.0
2008-10-17 13:55:00,15.88,15.94,15.84,15.87,7200.0,15.5759,15.6347,15.5366,15.5661,7200.0
2008-10-17 14:00:00,15.89,15.97,15.89,15.95,11900.0,15.5857,15.6641,15.5857,15.6445,11900.0
2008-10-17 14:05:00,15.94,15.96,15.82,15.84,4000.0,15.6347,15.6543,15.517,15.5366,4000.0
2008-10-17 14:10:00,15.82,15.88,15.77,15.82,5100.0,15.517,15.5759,15.468,15.517,5100.0
2008-10-17 14:15:00,15.83,15.85,15.79,15.81,2400.0,15.5268,15.5464,15.4876,15.5072,2400.0
2008-10-17 14:20:00,15.76,15.78,15.69,15.71,8100.0,15.4582,15.4778,15.3895,15.4091,8100.0
2008-10-17 14:25:00,15.72,15.8,15.72,15.78,6400.0,15.4189,15.4974,15.4189,15.4778,6400.0
2008-10-17 14:30:00,15.8,15.82,15.78,15.8,7800.0,15.4974,15.517,15.4778,15.4974,7800.0
2008-10-17 14:35:00,15.8,15.82,15.58,15.58,6900.0,15.4974,15.517,15.2816,15.2816,6900.0
2008-10-17 14:40:00,15.54,15.79,15.46,15.69,15300.0,15.2424,15.4876,15.1639,15.3895,15300.0
2008-10-17 14:45:00,15.67,15.82,15.65,15.76,5400.0,15.3699,15.517,15.3503,15.4582,5400.0
2008-10-17 14:50:00,15.73,15.76,15.63,15.65,5400.0,15.4287,15.4582,15.3307,15.3503,5400.0
2008-10-17 14:55:00,15.65,15.75,15.65,15.75,2700.0,15.3503,15.4484,15.3503,15.4484,2700.0
2008-10-17 15:00:00,15.76,15.87,15.71,15.71,8000.0,15.4582,15.5661,15.4091,15.4091,8000.0
2008-10-17 15:05:00,15.71,15.77,15.7,15.74,4200.0,15.4091,15.468,15.3993,15.4385,4200.0
2008-10-17 15:10:00,15.73,15.73,15.57,15.6,9800.0,15.4287,15.4287,15.2718,15.3012,9800.0
2008-10-17 15:15:00,15.6,15.6,15.53,15.56,8300.0,15.3012,15.3012,15.2326,15.262,8300.0
2008-10-17 15:20:00,15.52,15.53,15.31,15.5,10800.0,15.2228,15.2326,15.0168,15.2031,10800.0
2008-10-17 15:25:00,15.5,15.57,15.41,15.51,9800.0,15.2031,15.2718,15.1149,15.213,9800.0
2008-10-17 15:30:00,15.51,15.65,15.5,15.58,8000.0,15.213,15.3503,15.2031,15.2816,8000.0
2008-10-17 15:35:00,15.56,15.63,15.39,15.42,9000.0,15.262,15.3307,15.0952,15.1247,9000.0
2008-10-17 15:40:00,15.43,15.65,15.43,15.65,8300.0,15.1345,15.3503,15.1345,15.3503,8300.0
2008-10-17 15:45:00,15.61,15.61,15.53,15.54,11200.0,15.311,15.311,15.2326,15.2424,11200.0
2008-10-17 15:50:00,15.55,15.58,15.45,15.51,13100.0,15.2522,15.2816,15.1541,15.213,13100.0
2008-10-17 15:55:00,15.53,15.53,15.43,15.45,24300.0,15.2326,15.2326,15.1345,15.1541,24300.0
2008-10-20 09:30:00,15.69,15.82,15.28,15.82,7100.0,15.3895,15.517,14.9874,15.517,7100.0
2008-10-20 09:35:00,15.79,15.81,15.62,15.73,3600.0,15.4876,15.5072,15.3208,15.4287,3600.0
2008-10-20 09:40:00,15.69,15.71,15.51,15.55,9400.0,15.3895,15.4091,15.213,15.2522,9400.0
2008-10-20 09:45:00,15.48,15.72,15.48,15.67,7100.0,15.1835,15.4189,15.1835,15.3699,7100.0
2008-10-20 09:50:00,15.71,15.8,15.71,15.77,6200.0,15.4091,15.4974,15.4091,15.468,6200.0
2008-10-20 09:55:00,15.77,15.85,15.72,15.82,4400.0,15.468,15.5464,15.4189,15.517,4400.0
2008-10-20 10:00:00,15.85,16.06,15.85,15.88,4300.0,15.5464,15.7524,15.5464,15.5759,4300.0
2008-10-20 10:05:00,15.91,15.97,15.86,15.93,6900.0,15.6053,15.6641,15.5562,15.6249,6900.0
2008-10-20 10:10:00,15.9,15.9,15.72,15.75,3600.0,15.5955,15.5955,15.4189,15.4484,3600.0
2008-10-20 10:15:00,15.73,15.87,15.72,15.85,3000.0,15.4287,15.5661,15.4189,15.5464,3000.0
2008-10-20 10:20:00,15.81,15.83,15.72,15.77,1900.0,15.5072,15.5268,15.4189,15.468,1900.0
2008-10-20 10:25:00,15.76,15.8,15.76,15.77,1700.0,15.4582,15.4974,15.4582,15.468,1700.0
2008-10-20 10:30:00,15.74,15.87,15.74,15.87,7600.0,15.4385,15.5661,15.4385,15.5661,7600.0
2008-10-20 10:35:00,15.91,15.91,15.79,15.84,2200.0,15.6053,15.6053,15.4876,15.5366,2200.0
2008-10-20 10:40:00,15.87,15.88,15.71,15.71,2900.0,15.5661,15.5759,15.4091,15.4091,2900.0
2008-10-20 10:45:00,15.75,15.8,15.73,15.73,3200.0,15.4484,15.4974,15.4287,15.4287,3200.0
2008-10-20 10:50:00,15.75,15.83,15.58,15.59,4900.0,15.4484,15.5268,15.2816,15.2914,4900.0
2008-10-20 10:55:00,15.6,15.69,15.6,15.69,2900.0,15.3012,15.3895,15.3012,15.3895,2900.0
2008-10-20 11:00:00,15.67,15.7,15.6,15.64,3100.0,15.3699,15.3993,15.3012,15.3405,3100.0
2008-10-20 11:05:00,15.62,15.67,15.6,15.62,4000.0,15.3208,15.3699,15.3012,15.3208,4000.0
2008-10-20 11:10:00,15.61,15.61,15.54,15.57,9200.0,15.311,15.311,15.2424,15.2718,9200.0
2008-10-20 11:15:00,15.55,15.65,15.55,15.6,3800.0,15.2522,15.3503,15.2522,15.3012,3800.0
2008-10-20 11:20:00,15.63,15.65,15.62,15.64,600.0,15.3307,15.3503,15.3208,15.3405,600.0
2008-10-20 11:25:00,15.67,15.67,15.61,15.67,1100.0,15.3699,15.3699,15.311,15.3699,1100.0
2008-10-20 11:30:00,15.69,15.73,15.62,15.65,5200.0,15.3895,15.4287,15.3208,15.3503,5200.0
2008-10-20 11:35:00,15.64,15.66,15.6,15.62,1300.0,15.3405,15.3601,15.3012,15.3208,1300.0
2008-10-20 11:40:00,15.63,15.68,15.59,15.68,2600.0,15.3307,15.3797,15.2914,15.3797,2600.0
2008-10-20 11:45:00,15.7,15.78,15.7,15.75,700.0,15.3993,15.4778,15.3993,15.4484,700.0
2008-10-20 11:50:00,15.74,15.81,15.74,15.79,1200.0,15.4385,15.5072,15.4385,15.4876,1200.0
2008-10-20 11:55:00,15.83,15.89,15.83,15.87,3300.0,15.5268,15.5857,15.5268,15.5661,3300.0
2008-10-20 12:00:00,15.8,15.82,15.79,15.82,1100.0,15.4974,15.517,15.4876,15.517,1100.0
2008-10-20 12:05:00,15.82,15.84,15.8,15.81,1700.0,15.517,15.5366,15.4974,15.5072,1700.0
2008-10-20 12:10:00,15.86,15.87,15.84,15.84,2000.0,15.5562,15.5661,15.5366,15.5366,2000.0
2008-10-20 12:15:00,15.83,15.92,15.83,15.87,1200.0,15.5268,15.6151,15.5268,15.5661,1200.0
2008-10-20 12:20:00,15.87,15.89,15.81,15.84,2600.0,15.5661,15.5857,15.5072,15.5366,2600.0
2008-10-20 12:25:00,15.88,15.88,15.82,15.82,600.0,15.5759,15.5759,15.517,15.517,600.0
2008-10-20 12:30:00,15.84,15.87,15.79,15.82,2900.0,15.5366,15.5661,15.4876,15.517,2900.0
2008-10-20 12:35:00,15.82,15.84,15.78,15.78,1000.0,15.517,15.5366,15.4778,15.4778,1000.0
2008-10-20 12:40:00,15.77,15.79,15.69,15.69,900.0,15.468,15.4876,15.3895,15.3895,900.0
2008-10-20 12:45:00,15.74,15.78,15.73,15.78,1800.0,15.4385,15.4778,15.4287,15.4778,1800.0
2008-10-20 12:50:00,15.75,15.75,15.71,15.72,1200.0,15.4484,15.4484,15.4091,15.4189,1200.0
2008-10-20 12:55:00,15.7,15.71,15.69,15.71,1200.0,15.3993,15.4091,15.3895,15.4091,1200.0
2008-10-20 13:00:00,15.68,15.68,15.58,15.59,1400.0,15.3797,15.3797,15.2816,15.2914,1400.0
2008-10-20 13:05:00,15.63,15.68,15.59,15.66,12200.0,15.3307,15.3797,15.2914,15.3601,12200.0
2008-10-20 13:10:00,15.64,15.69,15.64,15.66,1100.0,15.3405,15.3895,15.3405,15.3601,1100.0
2008-10-20 13:15:00,15.65,15.65,15.58,15.65,2300.0,15.3503,15.3503,15.2816,15.3503,2300.0
2008-10-20 13:20:00,15.64,15.68,15.63,15.68,1200.0,15.3405,15.3797,15.3307,15.3797,1200.0
2008-10-20 13:25:00,15.69,15.78,15.69,15.78,1700.0,15.3895,15.4778,15.3895,15.4778,1700.0
2008-10-20 13:30:00,15.8,15.89,15.8,15.86,5800.0,15.4974,15.5857,15.4974,15.5562,5800.0
2008-10-20 13:35:00,15.87,15.91,15.78,15.78,1700.0,15.5661,15.6053,15.4778,15.4778,1700.0
2008-10-20 13:40:00,15.79,15.87,15.79,15.86,1900.0,15.4876,15.5661,15.4876,15.5562,1900.0
2008-10-20 13:45:00,15.86,15.96,15.86,15.93,3100.0,15.5562,15.6543,15.5562,15.6249,3100.0
2008-10-20 13:50:00,15.94,15.94,15.83,15.83,1300.0,15.6347,15.6347,15.5268,15.5268,1300.0
2008-10-20 13:55:00,15.85,15.85,15.78,15.78,2900.0,15.5464,15.5464,15.4778,15.4778,2900.0
2008-10-20 14:00:00,15.78,15.87,15.78,15.87,1600.0,15.4778,15.5661,15.4778,15.5661,1600.0
2008-10-20 14:05:00,15.86,15.95,15.86,15.9,4000.0,15.5562,15.6445,15.5562,15.5955,4000.0
2008-10-20 14:10:00,15.89,15.98,15.88,15.88,3500.0,15.5857,15.6739,15.5759,15.5759,3500.0
2008-10-20 14:15:00,15.91,15.92,15.87,15.9,1100.0,15.6053,15.6151,15.5661,15.5955,1100.0
2008-10-20 14:20:00,15.89,15.92,15.86,15.86,2500.0,15.5857,15.6151,15.5562,15.5562,2500.0
2008-10-20 14:25:00,15.82,15.86,15.81,15.82,1400.0,15.517,15.5562,15.5072,15.517,1400.0
2008-10-20 14:30:00,15.82,15.82,15.73,15.81,2000.0,15.517,15.517,15.4287,15.5072,2000.0
2008-10-20 14:35:00,15.82,15.86,15.8,15.81,3000.0,15.517,15.5562,15.4974,15.5072,3000.0
2008-10-20 14:40:00,15.82,16.01,15.82,15.98,2600.0,15.517,15.7034,15.517,15.6739,2600.0
2008-10-20 14:45:00,15.98,16.0,15.87,15.87,4800.0,15.6739,15.6936,15.5661,15.5661,4800.0
2008-10-20 14:50:00,15.87,15.87,15.75,15.76,2900.0,15.5661,15.5661,15.4484,15.4582,2900.0
2008-10-20 14:55:00,15.78,15.9,15.77,15.9,4700.0,15.4778,15.5955,15.468,15.5955,4700.0
2008-10-20 15:00:00,15.97,16.01,15.91,15.94,4500.0,15.6641,15.7034,15.6053,15.6347,4500.0
2008-10-20 15:05:00,15.94,15.94,15.83,15.88,5400.0,15.6347,15.6347,15.5268,15.5759,5400.0
2008-10-20 15:10:00,15.88,15.96,15.84,15.93,3500.0,15.5759,15.6543,15.5366,15.6249,3500.0
2008-10-20 15:15:00,15.9,15.98,15.85,15.97,5000.0,15.5955,15.6739,15.5464,15.6641,5000.0
2008-10-20 15:20:00,15.97,16.01,15.9,15.94,6400.0,15.6641,15.7034,15.5955,15.6347,6400.0
2008-10-20 15:25:00,15.92,15.97,15.88,15.93,4500.0,15.6151,15.6641,15.5759,15.6249,4500.0
2008-10-20 15:30:00,15.94,16.0,15.89,15.97,7500.0,15.6347,15.6936,15.5857,15.6641,7500.0
2008-10-20 15:35:00,15.98,16.12,15.97,16.08,9800.0,15.6739,15.8113,15.6641,15.772,9800.0
2008-10-20 15:40:00,16.09,16.12,15.95,16.0,5800.0,15.7818,15.8113,15.6445,15.6936,5800.0
2008-10-20 15:45:00,16.02,16.06,16.02,16.06,5400.0,15.7132,15.7524,15.7132,15.7524,5400.0
2008-10-20 15:50:00,16.07,16.15,16.06,16.12,9900.0,15.7622,15.8407,15.7524,15.8113,9900.0
2008-10-20 15:55:00,16.12,16.21,16.11,16.21,25600.0,15.8113,15.8995,15.8015,15.8995,25600.0
2008-10-21 09:35:00,15.95,15.99,15.89,15.97,5400.0,15.6445,15.6838,15.5857,15.6641,5400.0
2008-10-21 09:40:00,16.0,16.15,15.98,16.0,4900.0,15.6936,15.8407,15.6739,15.6936,4900.0
2008-10-21 09:45:00,16.02,16.07,15.93,15.99,2600.0,15.7132,15.7622,15.6249,15.6838,2600.0
2008-10-21 09:50:00,15.98,16.05,15.98,16.05,1800.0,15.6739,15.7426,15.6739,15.7426,1800.0
2008-10-21 09:55:00,16.08,16.13,16.01,16.08,3500.0,15.772,15.8211,15.7034,15.772,3500.0
2008-10-21 10:00:00,16.09,16.14,16.06,16.14,3200.0,15.7818,15.8309,15.7524,15.8309,3200.0
2008-10-21 10:05:00,16.14,16.2,16.14,16.17,3300.0,15.8309,15.8897,15.8309,15.8603,3300.0
2008-10-21 10:10:00,16.19,16.27,16.19,16.22,2900.0,15.8799,15.9584,15.8799,15.9094,2900.0
2008-10-21 10:15:00,16.21,16.31,16.21,16.24,2700.0,15.8995,15.9976,15.8995,15.929,2700.0
2008-10-21 10:20:00,16.23,16.23,16.14,16.23,2800.0,15.9192,15.9192,15.8309,15.9192,2800.0
2008-10-21 10:25:00,16.27,16.27,16.19,16.2,700.0,15.9584,15.9584,15.8799,15.8897,700.0
2008-10-21 10:30:00,16.17,16.18,16.11,16.14,4000.0,15.8603,15.8701,15.8015,15.8309,4000.0
2008-10-21 10:35:00,16.14,16.23,16.14,16.22,2700.0,15.8309,15.9192,15.8309,15.9094,2700.0
2008-10-21 10:40:00,16.22,16.3,16.22,16.28,3500.0,15.9094,15.9878,15.9094,15.9682,3500.0
2008-10-21 10:45:00,16.21,16.21,16.14,16.15,3500.0,15.8995,15.8995,15.8309,15.8407,3500.0
2008-10-21 10:50:00,16.19,16.25,16.13,16.25,5800.0,15.8799,15.9388,15.8211,15.9388,5800.0
2008-10-21 10:55:00,16.25,16.33,16.25,16.3,13000.0,15.9388,16.0172,15.9388,15.9878,13000.0
2008-10-21 11:00:00,16.28,16.38,16.28,16.36,6700.0,15.9682,16.0663,15.9682,16.0467,6700.0
2008-10-21 11:05:00,16.38,16.39,16.31,16.37,6300.0,16.0663,16.0761,15.9976,16.0565,6300.0
2008-10-21 11:10:00,16.36,16.36,16.3,16.32,1100.0,16.0467,16.0467,15.9878,16.0074,1100.0
2008-10-21 11:15:00,16.31,16.35,16.3,16.32,4300.0,15.9976,16.0369,15.9878,16.0074,4300.0
2008-10-21 11:20:00,16.31,16.31,16.21,16.26,4200.0,15.9976,15.9976,15.8995,15.9486,4200.0
2008-10-21 11:25:00,16.24,16.29,16.23,16.23,1300.0,15.929,15.978,15.9192,15.9192,1300.0
2008-10-21 11:30:00,16.24,16.26,16.24,16.26,1400.0,15.929,15.9486,15.929,15.9486,1400.0
2008-10-21 11:35:00,16.27,16.28,16.21,16.25,7100.0,15.9584,15.9682,15.8995,15.9388,7100.0
2008-10-21 11:40:00,16.28,16.31,16.25,16.26,3400.0,15.9682,15.9976,15.9388,15.9486,3400.0
2008-10-21 11:45:00,16.26,16.26,16.19,16.2,7400.0,15.9486,15.9486,15.8799,15.8897,7400.0
2008-10-21 11:50:00,16.19,16.19,16.11,16.13,3600.0,15.8799,15.8799,15.8015,15.8211,3600.0
2008-10-21 11:55:00,16.12,16.15,16.0,16.0,4700.0,15.8113,15.8407,15.6936,15.6936,4700.0
2008-10-21 12:00:00,16.0,16.09,15.95,16.08,5900.0,15.6936,15.7818,15.6445,15.772,5900.0
2008-10-21 12:05:00,16.07,16.11,16.02,16.11,5200.0,15.7622,15.8015,15.7132,15.8015,5200.0
2008-10-21 12:10:00,16.1,16.11,16.04,16.09,2400.0,15.7917,15.8015,15.7328,15.7818,2400.0
2008-10-21 12:15:00,16.06,16.06,15.97,16.03,4800.0,15.7524,15.7524,15.6641,15.723,4800.0
2008-10-21 12:20:00,16.1,16.13,16.02,16.13,4600.0,15.7917,15.8211,15.7132,15.8211,4600.0
2008-10-21 12:25:00,16.15,16.15,16.1,16.12,700.0,15.8407,15.8407,15.7917,15.8113,700.0
2008-10-21 12:30:00,16.13,16.2,16.13,16.2,3100.0,15.8211,15.8897,15.8211,15.8897,3100.0
2008-10-21 12:35:00,16.18,16.27,16.18,16.26,1100.0,15.8701,15.9584,15.8701,15.9486,1100.0
2008-10-21 12:40:00,16.25,16.25,16.18,16.2,1900.0,15.9388,15.9388,15.8701,15.8897,1900.0
2008-10-21 12:45:00,16.21,16.21,16.02,16.04,2800.0,15.8995,15.8995,15.7132,15.7328,2800.0
2008-10-21 12:50:00,16.06,16.1,16.04,16.05,3100.0,15.7524,15.7917,15.7328,15.7426,3100.0
2008-10-21 12:55:00,16.05,16.07,16.0,16.02,2300.0,15.7426,15.7622,15.6936,15.7132,2300.0
2008-10-21 13:00:00,16.0,16.06,16.0,16.06,3000.0,15.6936,15.7524,15.6936,15.7524,3000.0
2008-10-21 13:05:00,16.05,16.13,16.05,16.11,1400.0,15.7426,15.8211,15.7426,15.8015,1400.0
2008-10-21 13:10:00,16.11,16.12,16.09,16.09,1200.0,15.8015,15.8113,15.7818,15.7818,1200.0
2008-10-21 13:15:00,16.1,16.17,16.1,16.13,1600.0,15.7917,15.8603,15.7917,15.8211,1600.0
2008-10-21 13:20:00,16.16,16.25,16.16,16.19,2900.0,15.8505,15.9388,15.8505,15.8799,2900.0
2008-10-21 13:25:00,16.2,16.27,16.2,16.24,4000.0,15.8897,15.9584,15.8897,15.929,4000.0
2008-10-21 13:30:00,16.25,16.26,16.24,16.26,2500.0,15.9388,15.9486,15.929,15.9486,2500.0
2008-10-21 13:35:00,16.26,16.27,16.24,16.25,2100.0,15.9486,15.9584,15.929,15.9388,2100.0
2008-10-21 13:40:00,16.26,16.31,16.26,16.28,3000.0,15.9486,15.9976,15.9486,15.9682,3000.0
2008-10-21 13:45:00,16.28,16.29,16.24,16.27,3200.0,15.9682,15.978,15.929,15.9584,3200.0
2008-10-21 13:50:00,16.29,16.32,16.27,16.32,5800.0,15.978,16.0074,15.9584,16.0074,5800.0
2008-10-21 13:55:00,16.32,16.32,16.25,16.28,1300.0,16.0074,16.0074,15.9388,15.9682,1300.0
2008-10-21 14:00:00,16.26,16.35,16.26,16.31,5500.0,15.9486,16.0369,15.9486,15.9976,5500.0
2008-10-21 14:05:00,16.31,16.38,16.3,16.3,4000.0,15.9976,16.0663,15.9878,15.9878,4000.0
2008-10-21 14:10:00,16.31,16.39,16.31,16.36,3100.0,15.9976,16.0761,15.9976,16.0467,3100.0
2008-10-21 14:15:00,16.36,16.48,16.36,16.47,4800.0,16.0467,16.1644,16.0467,16.1546,4800.0
2008-10-21 14:20:00,16.47,16.55,16.47,16.51,7800.0,16.1546,16.233,16.1546,16.1938,7800.0
2008-10-21 14:25:00,16.51,16.54,16.48,16.53,7000.0,16.1938,16.2232,16.1644,16.2134,7000.0
2008-10-21 14:30:00,16.54,16.57,16.49,16.49,2900.0,16.2232,16.2526,16.1742,16.1742,2900.0
2008-10-21 14:35:00,16.5,16.51,16.47,16.5,2600.0,16.184,16.1938,16.1546,16.184,2600.0
2008-10-21 14:40:00,16.53,16.63,16.53,16.58,6600.0,16.2134,16.3115,16.2134,16.2625,6600.0
2008-10-21 14:45:00,16.61,16.64,16.59,16.59,9000.0,16.2919,16.3213,16.2723,16.2723,9000.0
2008-10-21 14:50:00,16.59,16.59,16.52,16.55,2400.0,16.2723,16.2723,16.2036,16.233,2400.0
2008-10-21 14:55:00,16.57,16.58,16.51,16.56,6600.0,16.2526,16.2625,16.1938,16.2428,6600.0
2008-10-21 15:00:00,16.57,16.67,16.57,16.64,8000.0,16.2526,16.3507,16.2526,16.3213,8000.0
2008-10-21 15:05:00,16.68,16.68,16.5,16.5,5500.0,16.3605,16.3605,16.184,16.184,5500.0
2008-10-21 15:10:00,16.49,16.52,16.46,16.51,3300.0,16.1742,16.2036,16.1448,16.1938,3300.0
2008-10-21 15:15:00,16.48,16.49,16.34,16.35,6300.0,16.1644,16.1742,16.0271,16.0369,6300.0
2008-10-21 15:20:00,16.36,16.38,16.31,16.38,19400.0,16.0467,16.0663,15.9976,16.0663,19400.0
2008-10-21 15:25:00,16.38,16.48,16.37,16.37,11600.0,16.0663,16.1644,16.0565,16.0565,11600.0
2008-10-21 15:30:00,16.4,16.41,16.33,16.36,13700.0,16.0859,16.0957,16.0172,16.0467,13700.0
2008-10-21 15:35:00,16.36,16.36,16.33,16.35,15200.0,16.0467,16.0467,16.0172,16.0369,15200.0
2008-10-21 15:40:00,16.35,16.37,16.3,16.3,15100.0,16.0369,16.0565,15.9878,15.9878,15100.0
2008-10-21 15:45:00,16.31,16.31,16.2,16.22,21400.0,15.9976,15.9976,15.8897,15.9094,21400.0
2008-10-21 15:50:00,16.22,16.26,16.2,16.23,12600.0,15.9094,15.9486,15.8897,15.9192,12600.0
2008-10-21 15:55:00,16.23,16.26,16.21,16.23,26000.0,15.9192,15.9486,15.8995,15.9192,26000.0
2008-10-22 09:30:00,15.55,15.55,15.55,15.55,100.0,15.2522,15.2522,15.2522,15.2522,100.0
2008-10-22 09:35:00,15.88,15.88,15.69,15.81,5700.0,15.5759,15.5759,15.3895,15.5072,5700.0
2008-10-22 09:40:00,15.83,15.95,15.82,15.95,5300.0,15.5268,15.6445,15.517,15.6445,5300.0
2008-10-22 09:45:00,15.92,15.94,15.62,15.65,9600.0,15.6151,15.6347,15.3208,15.3503,9600.0
2008-10-22 09:50:00,15.61,15.65,15.54,15.54,6900.0,15.311,15.3503,15.2424,15.2424,6900.0
2008-10-22 09:55:00,15.58,15.58,15.46,15.5,7900.0,15.2816,15.2816,15.1639,15.2031,7900.0
2008-10-22 10:00:00,15.54,15.54,15.34,15.35,10800.0,15.2424,15.2424,15.0462,15.056,10800.0
2008-10-22 10:05:00,15.36,15.45,15.36,15.38,7900.0,15.0658,15.1541,15.0658,15.0854,7900.0
2008-10-22 10:10:00,15.39,15.52,15.39,15.52,3700.0,15.0952,15.2228,15.0952,15.2228,3700.0
2008-10-22 10:15:00,15.52,15.6,15.5,15.52,3000.0,15.2228,15.3012,15.2031,15.2228,3000.0
2008-10-22 10:20:00,15.54,15.58,15.42,15.51,6000.0,15.2424,15.2816,15.1247,15.213,6000.0
2008-10-22 10:25:00,15.5,15.61,15.41,15.49,5900.0,15.2031,15.311,15.1149,15.1933,5900.0
2008-10-22 10:30:00,15.47,15.56,15.44,15.53,3700.0,15.1737,15.262,15.1443,15.2326,3700.0
2008-10-22 10:35:00,15.53,15.61,15.47,15.53,5300.0,15.2326,15.311,15.1737,15.2326,5300.0
2008-10-22 10:40:00,15.58,15.71,15.58,15.59,11900.0,15.2816,15.4091,15.2816,15.2914,11900.0
2008-10-22 10:45:00,15.61,15.82,15.59,15.79,9600.0,15.311,15.517,15.2914,15.4876,9600.0
2008-10-22 10:50:00,15.79,15.88,15.73,15.88,8000.0,15.4876,15.5759,15.4287,15.5759,8000.0
2008-10-22 10:55:00,15.89,15.9,15.72,15.76,6400.0,15.5857,15.5955,15.4189,15.4582,6400.0
2008-10-22 11:00:00,15.78,15.78,15.68,15.78,4900.0,15.4778,15.4778,15.3797,15.4778,4900.0
2008-10-22 11:05:00,15.77,15.81,15.66,15.81,5100.0,15.468,15.5072,15.3601,15.5072,5100.0
2008-10-22 11:10:00,15.8,15.94,15.79,15.86,8400.0,15.4974,15.6347,15.4876,15.5562,8400.0
2008-10-22 11:15:00,15.81,15.84,15.74,15.75,6600.0,15.5072,15.5366,15.4385,15.4484,6600.0
2008-10-22 11:20:00,15.75,15.75,15.69,15.74,4200.0,15.4484,15.4484,15.3895,15.4385,4200.0
2008-10-22 11:25:00,15.75,15.75,15.6,15.6,3500.0,15.4484,15.4484,15.3012,15.3012,3500.0
2008-10-22 11:30:00,15.61,15.65,15.57,15.58,1800.0,15.311,15.3503,15.2718,15.2816,1800.0
2008-10-22 11:35:00,15.57,15.62,15.5,15.55,2300.0,15.2718,15.3208,15.2031,15.2522,2300.0
2008-10-22 11:40:00,15.5,15.66,15.49,15.6,7600.0,15.2031,15.3601,15.1933,15.3012,7600.0
2008-10-22 11:45:00,15.6,15.68,15.53,15.56,7100.0,15.3012,15.3797,15.2326,15.262,7100.0
2008-10-22 11:50:00,15.55,15.55,15.48,15.48,2800.0,15.2522,15.2522,15.1835,15.1835,2800.0
2008-10-22 11:55:00,15.47,15.52,15.45,15.5,3400.0,15.1737,15.2228,15.1541,15.2031,3400.0
2008-10-22 12:00:00,15.53,15.53,15.48,15.5,1400.0,15.2326,15.2326,15.1835,15.2031,1400.0
2008-10-22 12:05:00,15.49,15.58,15.49,15.58,3600.0,15.1933,15.2816,15.1933,15.2816,3600.0
2008-10-22 12:10:00,15.56,15.59,15.55,15.58,2800.0,15.262,15.2914,15.2522,15.2816,2800.0
2008-10-22 12:15:00,15.56,15.71,15.56,15.69,1800.0,15.262,15.4091,15.262,15.3895,1800.0
2008-10-22 12:20:00,15.7,15.76,15.7,15.75,3700.0,15.3993,15.4582,15.3993,15.4484,3700.0
2008-10-22 12:25:00,15.72,15.79,15.71,15.74,3600.0,15.4189,15.4876,15.4091,15.4385,3600.0
2008-10-22 12:30:00,15.71,15.71,15.65,15.66,1000.0,15.4091,15.4091,15.3503,15.3601,1000.0
2008-10-22 12:35:00,15.66,15.71,15.63,15.69,2900.0,15.3601,15.4091,15.3307,15.3895,2900.0
2008-10-22 12:40:00,15.67,15.67,15.64,15.66,1200.0,15.3699,15.3699,15.3405,15.3601,1200.0
2008-10-22 12:45:00,15.7,15.71,15.63,15.64,1600.0,15.3993,15.4091,15.3307,15.3405,1600.0
2008-10-22 12:50:00,15.64,15.67,15.61,15.67,2000.0,15.3405,15.3699,15.311,15.3699,2000.0
2008-10-22 12:55:00,15.65,15.67,15.65,15.66,1500.0,15.3503,15.3699,15.3503,15.3601,1500.0
2008-10-22 13:00:00,15.64,15.64,15.54,15.55,2800.0,15.3405,15.3405,15.2424,15.2522,2800.0
2008-10-22 13:05:00,15.56,15.61,15.56,15.6,1800.0,15.262,15.311,15.262,15.3012,1800.0
2008-10-22 13:10:00,15.57,15.57,15.49,15.5,1500.0,15.2718,15.2718,15.1933,15.2031,1500.0
2008-10-22 13:15:00,15.5,15.54,15.47,15.53,2900.0,15.2031,15.2424,15.1737,15.2326,2900.0
2008-10-22 13:20:00,15.52,15.52,15.45,15.45,800.0,15.2228,15.2228,15.1541,15.1541,800.0
2008-10-22 13:25:00,15.46,15.56,15.42,15.56,4700.0,15.1639,15.262,15.1247,15.262,4700.0
2008-10-22 13:30:00,15.54,15.55,15.41,15.45,5700.0,15.2424,15.2522,15.1149,15.1541,5700.0
2008-10-22 13:35:00,15.45,15.52,15.42,15.48,4100.0,15.1541,15.2228,15.1247,15.1835,4100.0
2008-10-22 13:40:00,15.47,15.47,15.43,15.44,1400.0,15.1737,15.1737,15.1345,15.1443,1400.0
2008-10-22 13:45:00,15.4,15.5,15.4,15.49,3400.0,15.1051,15.2031,15.1051,15.1933,3400.0
2008-10-22 13:50:00,15.48,15.48,15.37,15.42,3800.0,15.1835,15.1835,15.0756,15.1247,3800.0
2008-10-22 13:55:00,15.48,15.54,15.44,15.54,4600.0,15.1835,15.2424,15.1443,15.2424,4600.0
2008-10-22 14:00:00,15.54,15.54,15.51,15.51,3800.0,15.2424,15.2424,15.213,15.213,3800.0
2008-10-22 14:05:00,15.51,15.55,15.44,15.46,3200.0,15.213,15.2522,15.1443,15.1639,3200.0
2008-10-22 14:10:00,15.42,15.42,15.32,15.37,4600.0,15.1247,15.1247,15.0266,15.0756,4600.0
2008-10-22 14:15:00,15.34,15.36,15.32,15.34,3500.0,15.0462,15.0658,15.0266,15.0462,3500.0
2008-10-22 14:20:00,15.36,15.48,15.36,15.48,2900.0,15.0658,15.1835,15.0658,15.1835,2900.0
2008-10-22 14:25:00,15.48,15.5,15.44,15.45,1900.0,15.1835,15.2031,15.1443,15.1541,1900.0
2008-10-22 14:30:00,15.45,15.45,15.35,15.38,3600.0,15.1541,15.1541,15.056,15.0854,3600.0
2008-10-22 14:35:00,15.31,15.34,15.27,15.3,15900.0,15.0168,15.0462,14.9775,15.007,15900.0
2008-10-22 14:40:00,15.29,15.31,15.26,15.29,5600.0,14.9972,15.0168,14.9677,14.9972,5600.0
2008-10-22 14:45:00,15.3,15.36,15.26,15.28,7700.0,15.007,15.0658,14.9677,14.9874,7700.0
2008-10-22 14:50:00,15.28,15.3,15.25,15.26,5000.0,14.9874,15.007,14.9579,14.9677,5000.0
2008-10-22 14:55:00,15.26,15.3,15.25,15.27,2600.0,14.9677,15.007,14.9579,14.9775,2600.0
2008-10-22 15:00:00,15.28,15.3,15.27,15.29,5100.0,14.9874,15.007,14.9775,14.9972,5100.0
2008-10-22 15:05:00,15.28,15.29,15.25,15.29,3800.0,14.9874,14.9972,14.9579,14.9972,3800.0
2008-10-22 15:10:00,15.29,15.29,15.26,15.26,5100.0,14.9972,14.9972,14.9677,14.9677,5100.0
2008-10-22 15:15:00,15.26,15.26,15.18,15.18,2700.0,14.9677,14.9677,14.8893,14.8893,2700.0
2008-10-22 15:20:00,15.18,15.22,15.16,15.16,6100.0,14.8893,14.9285,14.8697,14.8697,6100.0
2008-10-22 15:25:00,15.19,15.22,15.1,15.11,19500.0,14.8991,14.9285,14.8108,14.8206,19500.0
2008-10-22 15:30:00,15.1,15.1,15.05,15.06,10700.0,14.8108,14.8108,14.7618,14.7716,10700.0
2008-10-22 15:35:00,15.07,15.08,14.96,14.99,7700.0,14.7814,14.7912,14.6735,14.7029,7700.0
2008-10-22 15:40:00,14.98,14.99,14.83,14.83,12400.0,14.6931,14.7029,14.546,14.546,12400.0
2008-10-22 15:45:00,14.8,15.05,14.8,14.98,11400.0,14.5165,14.7618,14.5165,14.6931,11400.0
2008-10-22 15:50:00,14.99,15.11,14.97,15.11,14400.0,14.7029,14.8206,14.6833,14.8206,14400.0
2008-10-22 15:55:00,15.07,15.07,14.99,15.06,20400.0,14.7814,14.7814,14.7029,14.7716,20400.0
2008-10-23 09:30:00,15.08,15.11,14.65,14.65,7400.0,14.7912,14.8206,14.3694,14.3694,7400.0
2008-10-23 09:35:00,14.66,14.77,14.66,14.71,5200.0,14.3792,14.4871,14.3792,14.4283,5200.0
2008-10-23 09:40:00,14.73,14.79,14.7,14.72,4800.0,14.4479,14.5067,14.4185,14.4381,4800.0
2008-10-23 09:45:00,14.72,14.76,14.56,14.59,5700.0,14.4381,14.4773,14.2811,14.3106,5700.0
2008-10-23 09:50:00,14.52,14.53,14.34,14.51,11500.0,14.2419,14.2517,14.0654,14.2321,11500.0
2008-10-23 09:55:00,14.54,14.55,14.42,14.46,7500.0,14.2615,14.2713,14.1438,14.1831,7500.0
2008-10-23 10:00:00,14.48,14.5,14.37,14.45,16000.0,14.2027,14.2223,14.0948,14.1733,16000.0
2008-10-23 10:05:00,14.43,14.69,14.43,14.66,10200.0,14.1536,14.4087,14.1536,14.3792,10200.0
2008-10-23 10:10:00,14.66,14.76,14.63,14.73,11900.0,14.3792,14.4773,14.3498,14.4479,11900.0
2008-10-23 10:15:00,14.75,14.76,14.66,14.68,3000.0,14.4675,14.4773,14.3792,14.3988,3000.0
2008-10-23 10:20:00,14.69,14.75,14.66,14.71,7500.0,14.4087,14.4675,14.3792,14.4283,7500.0
2008-10-23 10:25:00,14.69,14.7,14.53,14.62,3900.0,14.4087,14.4185,14.2517,14.34,3900.0
2008-10-23 10:30:00,14.6,14.7,14.55,14.65,4000.0,14.3204,14.4185,14.2713,14.3694,4000.0
2008-10-23 10:35:00,14.68,14.75,14.57,14.62,2700.0,14.3988,14.4675,14.291,14.34,2700.0
2008-10-23 10:40:00,14.59,14.91,14.59,14.91,8000.0,14.3106,14.6244,14.3106,14.6244,8000.0
2008-10-23 10:45:00,14.87,14.99,14.83,14.97,8900.0,14.5852,14.7029,14.546,14.6833,8900.0
2008-10-23 10:50:00,14.95,15.08,14.95,15.02,11000.0,14.6637,14.7912,14.6637,14.7323,11000.0
2008-10-23 10:55:00,15.05,15.09,14.91,15.0,14500.0,14.7618,14.801,14.6244,14.7127,14500.0
2008-10-23 11:00:00,15.0,15.0,14.83,14.83,7300.0,14.7127,14.7127,14.546,14.546,7300.0
2008-10-23 11:05:00,14.87,14.9,14.8,14.84,1200.0,14.5852,14.6146,14.5165,14.5558,1200.0
2008-10-23 11:10:00,14.84,14.87,14.81,14.86,1700.0,14.5558,14.5852,14.5264,14.5754,1700.0
2008-10-23 11:15:00,14.87,14.87,14.7,14.73,5100.0,14.5852,14.5852,14.4185,14.4479,5100.0
2008-10-23 11:20:00,14.68,14.74,14.66,14.66,8200.0,14.3988,14.4577,14.3792,14.3792,8200.0
2008-10-23 11:25:00,14.66,14.67,14.59,14.6,3900.0,14.3792,14.389,14.3106,14.3204,3900.0
2008-10-23 11:30:00,14.6,14.69,14.6,14.66,3700.0,14.3204,14.4087,14.3204,14.3792,3700.0
2008-10-23 11:35:00,14.67,14.82,14.67,14.8,7900.0,14.389,14.5362,14.389,14.5165,7900.0
2008-10-23 11:40:00,14.8,14.8,14.66,14.69,6500.0,14.5165,14.5165,14.3792,14.4087,6500.0
2008-10-23 11:45:00,14.67,14.72,14.62,14.69,6900.0,14.389,14.4381,14.34,14.4087,6900.0
2008-10-23 11:50:00,14.69,14.76,14.67,14.73,2200.0,14.4087,14.4773,14.389,14.4479,2200.0
2008-10-23 11:55:00,14.75,14.78,14.72,14.75,2600.0,14.4675,14.4969,14.4381,14.4675,2600.0
2008-10-23 12:00:00,14.73,14.78,14.68,14.68,13300.0,14.4479,14.4969,14.3988,14.3988,13300.0
2008-10-23 12:05:00,14.66,14.78,14.65,14.65,15200.0,14.3792,14.4969,14.3694,14.3694,15200.0
2008-10-23 12:10:00,14.67,14.7,14.55,14.69,22800.0,14.389,14.4185,14.2713,14.4087,22800.0
2008-10-23 12:15:00,14.65,14.68,14.5,14.5,25400.0,14.3694,14.3988,14.2223,14.2223,25400.0
2008-10-23 12:20:00,14.51,14.56,14.42,14.46,8800.0,14.2321,14.2811,14.1438,14.1831,8800.0
2008-10-23 12:25:00,14.44,14.44,14.31,14.34,6800.0,14.1634,14.1634,14.0359,14.0654,6800.0
2008-10-23 12:30:00,14.35,14.39,14.33,14.36,7200.0,14.0752,14.1144,14.0555,14.085,7200.0
2008-10-23 12:35:00,14.38,14.38,14.26,14.26,2400.0,14.1046,14.1046,13.9869,13.9869,2400.0
2008-10-23 12:40:00,14.29,14.3,14.19,14.3,3800.0,14.0163,14.0261,13.9182,14.0261,3800.0
2008-10-23 12:45:00,14.35,14.42,14.34,14.36,2000.0,14.0752,14.1438,14.0654,14.085,2000.0
2008-10-23 12:50:00,14.36,14.4,14.34,14.37,2400.0,14.085,14.1242,14.0654,14.0948,2400.0
2008-10-23 12:55:00,14.34,14.35,14.17,14.2,7700.0,14.0654,14.0752,13.8986,13.928,7700.0
2008-10-23 13:00:00,14.16,14.22,14.03,14.08,8900.0,13.8888,13.9477,13.7613,13.8103,8900.0
2008-10-23 13:05:00,14.04,14.07,14.0,14.04,9900.0,13.7711,13.8005,13.7319,13.7711,9900.0
2008-10-23 13:10:00,14.04,14.04,14.01,14.02,6400.0,13.7711,13.7711,13.7417,13.7515,6400.0
2008-10-23 13:15:00,14.02,14.18,14.0,14.16,4200.0,13.7515,13.9084,13.7319,13.8888,4200.0
2008-10-23 13:20:00,14.15,14.16,14.12,14.12,1200.0,13.879,13.8888,13.8496,13.8496,1200.0
2008-10-23 13:25:00,14.11,14.13,14.06,14.12,3300.0,13.8398,13.8594,13.7907,13.8496,3300.0
2008-10-23 13:30:00,14.12,14.15,14.04,14.05,5400.0,13.8496,13.879,13.7711,13.7809,5400.0
2008-10-23 13:35:00,14.03,14.21,14.03,14.07,5500.0,13.7613,13.9378,13.7613,13.8005,5500.0
2008-10-23 13:40:00,14.06,14.07,13.99,14.03,9400.0,13.7907,13.8005,13.7221,13.7613,9400.0
2008-10-23 13:45:00,14.03,14.03,13.89,14.03,4200.0,13.7613,13.7613,13.624,13.7613,4200.0
2008-10-23 13:50:00,14.01,14.03,13.97,14.02,1900.0,13.7417,13.7613,13.7024,13.7515,1900.0
2008-10-23 13:55:00,14.05,14.12,14.04,14.1,2700.0,13.7809,13.8496,13.7711,13.83,2700.0
2008-10-23 14:00:00,14.09,14.09,13.92,13.92,2300.0,13.8201,13.8201,13.6534,13.6534,2300.0
2008-10-23 14:05:00,13.93,14.03,13.89,13.91,9000.0,13.6632,13.7613,13.624,13.6436,9000.0
2008-10-23 14:10:00,13.89,13.92,13.81,13.84,3400.0,13.624,13.6534,13.5455,13.5749,3400.0
2008-10-23 14:15:00,13.85,13.88,13.82,13.82,3200.0,13.5847,13.6142,13.5553,13.5553,3200.0
2008-10-23 14:20:00,13.75,13.78,13.7,13.76,13200.0,13.4867,13.5161,13.4376,13.4965,13200.0
2008-10-23 14:25:00,13.76,14.05,13.76,14.0,9200.0,13.4965,13.7809,13.4965,13.7319,9200.0
2008-10-23 14:30:00,14.0,14.2,13.99,14.04,11100.0,13.7319,13.928,13.7221,13.7711,11100.0
2008-10-23 14:35:00,14.04,14.14,14.02,14.14,3600.0,13.7711,13.8692,13.7515,13.8692,3600.0
2008-10-23 14:40:00,14.16,14.16,14.02,14.07,1800.0,13.8888,13.8888,13.7515,13.8005,1800.0
2008-10-23 14:45:00,14.07,14.14,13.97,13.97,2200.0,13.8005,13.8692,13.7024,13.7024,2200.0
2008-10-23 14:50:00,13.95,13.98,13.9,13.92,6400.0,13.6828,13.7123,13.6338,13.6534,6400.0
2008-10-23 14:55:00,13.92,13.95,13.86,13.93,6100.0,13.6534,13.6828,13.5946,13.6632,6100.0
2008-10-23 15:00:00,14.01,14.09,13.95,14.03,6600.0,13.7417,13.8201,13.6828,13.7613,6600.0
2008-10-23 15:05:00,14.04,14.23,13.99,14.23,9400.0,13.7711,13.9575,13.7221,13.9575,9400.0
2008-10-23 15:10:00,14.23,14.39,14.21,14.33,10300.0,13.9575,14.1144,13.9378,14.0555,10300.0
2008-10-23 15:15:00,14.33,14.35,14.12,14.13,9100.0,14.0555,14.0752,13.8496,13.8594,9100.0
2008-10-23 15:20:00,14.13,14.4,14.11,14.34,8700.0,13.8594,14.1242,13.8398,14.0654,8700.0
2008-10-23 15:25:00,14.34,14.34,14.24,14.25,7800.0,14.0654,14.0654,13.9673,13.9771,7800.0
2008-10-23 15:30:00,14.23,14.23,13.99,14.11,10000.0,13.9575,13.9575,13.7221,13.8398,10000.0
2008-10-23 15:35:00,14.11,14.2,14.03,14.03,11200.0,13.8398,13.928,13.7613,13.7613,11200.0
2008-10-23 15:40:00,14.02,14.19,14.0,14.18,16300.0,13.7515,13.9182,13.7319,13.9084,16300.0
2008-10-23 15:45:00,14.25,14.47,14.24,14.43,17200.0,13.9771,14.1929,13.9673,14.1536,17200.0
2008-10-23 15:50:00,14.43,14.51,14.31,14.31,17100.0,14.1536,14.2321,14.0359,14.0359,17100.0
2008-10-23 15:55:00,14.31,14.33,14.29,14.33,43800.0,14.0359,14.0555,14.0163,14.0555,43800.0
2008-10-24 09:30:00,13.69,13.69,13.38,13.47,900.0,13.4278,13.4278,13.1237,13.212,900.0
2008-10-24 09:35:00,13.51,13.75,13.51,13.69,9500.0,13.2513,13.4867,13.2513,13.4278,9500.0
2008-10-24 09:40:00,13.61,13.76,13.5,13.76,6600.0,13.3493,13.4965,13.2414,13.4965,6600.0
2008-10-24 09:45:00,13.81,13.91,13.64,13.9,17300.0,13.5455,13.6436,13.3788,13.6338,17300.0
2008-10-24 09:50:00,13.98,14.06,13.93,14.04,9800.0,13.7123,13.7907,13.6632,13.7711,9800.0
2008-10-24 09:55:00,14.04,14.1,13.95,13.99,16500.0,13.7711,13.83,13.6828,13.7221,16500.0
2008-10-24 10:00:00,13.98,14.07,13.88,13.88,9000.0,13.7123,13.8005,13.6142,13.6142,9000.0
2008-10-24 10:05:00,13.9,13.95,13.85,13.89,6600.0,13.6338,13.6828,13.5847,13.624,6600.0
2008-10-24 10:10:00,13.88,13.91,13.79,13.87,4800.0,13.6142,13.6436,13.5259,13.6044,4800.0
2008-10-24 10:15:00,13.91,14.04,13.91,13.95,8700.0,13.6436,13.7711,13.6436,13.6828,8700.0
2008-10-24 10:20:00,13.96,14.0,13.84,13.91,3700.0,13.6926,13.7319,13.5749,13.6436,3700.0
2008-10-24 10:25:00,13.87,13.95,13.85,13.95,3000.0,13.6044,13.6828,13.5847,13.6828,3000.0
2008-10-24 10:30:00,13.95,13.97,13.87,13.88,4800.0,13.6828,13.7024,13.6044,13.6142,4800.0
2008-10-24 10:35:00,13.91,13.96,13.84,13.84,2600.0,13.6436,13.6926,13.5749,13.5749,2600.0
2008-10-24 10:40:00,13.84,13.93,13.84,13.93,2000.0,13.5749,13.6632,13.5749,13.6632,2000.0
2008-10-24 10:45:00,13.92,13.92,13.87,13.91,4400.0,13.6534,13.6534,13.6044,13.6436,4400.0
2008-10-24 10:50:00,13.92,13.97,13.89,13.91,6900.0,13.6534,13.7024,13.624,13.6436,6900.0
2008-10-24 10:55:00,13.88,13.93,13.88,13.91,10700.0,13.6142,13.6632,13.6142,13.6436,10700.0
2008-10-24 11:00:00,13.9,13.96,13.9,13.94,6000.0,13.6338,13.6926,13.6338,13.673,6000.0
2008-10-24 11:05:00,13.94,13.96,13.87,13.87,4800.0,13.673,13.6926,13.6044,13.6044,4800.0
2008-10-24 11:10:00,13.88,13.91,13.88,13.89,1900.0,13.6142,13.6436,13.6142,13.624,1900.0
2008-10-24 11:15:00,13.89,13.92,13.88,13.92,7100.0,13.624,13.6534,13.6142,13.6534,7100.0
2008-10-24 11:20:00,13.92,14.11,13.92,14.07,11200.0,13.6534,13.8398,13.6534,13.8005,11200.0
2008-10-24 11:25:00,14.06,14.07,13.98,14.02,4900.0,13.7907,13.8005,13.7123,13.7515,4900.0
2008-10-24 11:30:00,14.04,14.06,13.95,13.96,4300.0,13.7711,13.7907,13.6828,13.6926,4300.0
2008-10-24 11:35:00,13.96,14.08,13.95,14.06,7700.0,13.6926,13.8103,13.6828,13.7907,7700.0
2008-10-24 11:40:00,14.07,14.08,14.0,14.02,9500.0,13.8005,13.8103,13.7319,13.7515,9500.0
2008-10-24 11:45:00,14.03,14.06,13.99,14.04,4100.0,13.7613,13.7907,13.7221,13.7711,4100.0
2008-10-24 11:50:00,14.02,14.02,13.93,13.97,5500.0,13.7515,13.7515,13.6632,13.7024,5500.0
2008-10-24 11:55:00,13.96,13.98,13.93,13.97,4600.0,13.6926,13.7123,13.6632,13.7024,4600.0
2008-10-24 12:00:00,13.96,13.98,13.88,13.95,14100.0,13.6926,13.7123,13.6142,13.6828,14100.0
2008-10-24 12:05:00,13.95,13.96,13.94,13.96,8000.0,13.6828,13.6926,13.673,13.6926,8000.0
2008-10-24 12:10:00,13.94,13.97,13.91,13.95,5700.0,13.673,13.7024,13.6436,13.6828,5700.0
2008-10-24 12:15:00,13.92,13.92,13.91,13.92,1400.0,13.6534,13.6534,13.6436,13.6534,1400.0
2008-10-24 12:20:00,13.91,13.95,13.9,13.92,5400.0,13.6436,13.6828,13.6338,13.6534,5400.0
2008-10-24 12:25:00,13.91,13.96,13.89,13.89,13400.0,13.6436,13.6926,13.624,13.624,13400.0
2008-10-24 12:30:00,13.9,13.93,13.89,13.9,3600.0,13.6338,13.6632,13.624,13.6338,3600.0
2008-10-24 12:35:00,13.9,13.95,13.9,13.95,15500.0,13.6338,13.6828,13.6338,13.6828,15500.0
2008-10-24 12:40:00,13.92,13.92,13.88,13.88,4400.0,13.6534,13.6534,13.6142,13.6142,4400.0
2008-10-24 12:45:00,13.82,13.87,13.81,13.83,2900.0,13.5553,13.6044,13.5455,13.5651,2900.0
2008-10-24 12:50:00,13.84,13.86,13.81,13.86,2700.0,13.5749,13.5946,13.5455,13.5946,2700.0
2008-10-24 12:55:00,13.87,13.91,13.87,13.9,2300.0,13.6044,13.6436,13.6044,13.6338,2300.0
2008-10-24 13:00:00,13.88,13.94,13.88,13.92,4100.0,13.6142,13.673,13.6142,13.6534,4100.0
2008-10-24 13:05:00,13.89,13.91,13.89,13.91,1800.0,13.624,13.6436,13.624,13.6436,1800.0
2008-10-24 13:10:00,13.9,13.9,13.87,13.9,2900.0,13.6338,13.6338,13.6044,13.6338,2900.0
2008-10-24 13:15:00,13.89,13.94,13.89,13.94,6400.0,13.624,13.673,13.624,13.673,6400.0
2008-10-24 13:20:00,13.94,13.96,13.89,13.89,14100.0,13.673,13.6926,13.624,13.624,14100.0
2008-10-24 13:25:00,13.9,13.92,13.89,13.9,1600.0,13.6338,13.6534,13.624,13.6338,1600.0
2008-10-24 13:30:00,13.87,13.87,13.8,13.83,3300.0,13.6044,13.6044,13.5357,13.5651,3300.0
2008-10-24 13:35:00,13.84,13.86,13.82,13.82,1000.0,13.5749,13.5946,13.5553,13.5553,1000.0
2008-10-24 13:40:00,13.83,13.88,13.83,13.86,1900.0,13.5651,13.6142,13.5651,13.5946,1900.0
2008-10-24 13:45:00,13.82,13.82,13.74,13.74,2100.0,13.5553,13.5553,13.4768,13.4768,2100.0
2008-10-24 13:50:00,13.73,13.82,13.73,13.81,1600.0,13.467,13.5553,13.467,13.5455,1600.0
2008-10-24 13:55:00,13.82,13.87,13.74,13.74,3000.0,13.5553,13.6044,13.4768,13.4768,3000.0
2008-10-24 14:00:00,13.75,13.87,13.75,13.8,5000.0,13.4867,13.6044,13.4867,13.5357,5000.0
2008-10-24 14:05:00,13.79,13.86,13.77,13.86,2500.0,13.5259,13.5946,13.5063,13.5946,2500.0
2008-10-24 14:10:00,13.86,13.93,13.8,13.81,4100.0,13.5946,13.6632,13.5357,13.5455,4100.0
2008-10-24 14:15:00,13.81,13.93,13.79,13.93,6900.0,13.5455,13.6632,13.5259,13.6632,6900.0
2008-10-24 14:20:00,13.89,13.89,13.83,13.85,3100.0,13.624,13.624,13.5651,13.5847,3100.0
2008-10-24 14:25:00,13.85,13.87,13.83,13.87,4500.0,13.5847,13.6044,13.5651,13.6044,4500.0
2008-10-24 14:30:00,13.87,13.99,13.86,13.93,12600.0,13.6044,13.7221,13.5946,13.6632,12600.0
2008-10-24 14:35:00,13.94,13.97,13.9,13.95,8500.0,13.673,13.7024,13.6338,13.6828,8500.0
2008-10-24 14:40:00,13.95,13.96,13.86,13.87,8900.0,13.6828,13.6926,13.5946,13.6044,8900.0
2008-10-24 14:45:00,13.86,13.86,13.78,13.84,7000.0,13.5946,13.5946,13.5161,13.5749,7000.0
2008-10-24 14:50:00,13.84,13.86,13.75,13.75,8300.0,13.5749,13.5946,13.4867,13.4867,8300.0
2008-10-24 14:55:00,13.8,13.92,13.8,13.91,9200.0,13.5357,13.6534,13.5357,13.6436,9200.0
2008-10-24 15:00:00,13.91,13.99,13.83,13.83,23600.0,13.6436,13.7221,13.5651,13.5651,23600.0
2008-10-24 15:05:00,13.81,13.91,13.81,13.9,6800.0,13.5455,13.6436,13.5455,13.6338,6800.0
2008-10-24 15:10:00,13.91,13.95,13.76,13.76,13200.0,13.6436,13.6828,13.4965,13.4965,13200.0
2008-10-24 15:15:00,13.79,13.88,13.72,13.77,14500.0,13.5259,13.6142,13.4572,13.5063,14500.0
2008-10-24 15:20:00,13.78,13.95,13.74,13.93,11400.0,13.5161,13.6828,13.4768,13.6632,11400.0
2008-10-24 15:25:00,13.93,13.94,13.88,13.94,14500.0,13.6632,13.673,13.6142,13.673,14500.0
2008-10-24 15:30:00,13.94,13.94,13.86,13.9,7200.0,13.673,13.673,13.5946,13.6338,7200.0
2008-10-24 15:35:00,13.89,13.95,13.8,13.8,7700.0,13.624,13.6828,13.5357,13.5357,7700.0
2008-10-24 15:40:00,13.8,13.93,13.8,13.93,7500.0,13.5357,13.6632,13.5357,13.6632,7500.0
2008-10-24 15:45:00,13.93,13.95,13.92,13.93,12100.0,13.6632,13.6828,13.6534,13.6632,12100.0
2008-10-24 15:50:00,13.94,13.96,13.89,13.92,15200.0,13.673,13.6926,13.624,13.6534,15200.0
2008-10-24 15:55:00,13.9,13.91,13.83,13.85,37500.0,13.6338,13.6436,13.5651,13.5847,37500.0
2008-10-27 09:30:00,13.6,13.61,13.25,13.49,5100.0,13.3395,13.3493,12.9962,13.2316,5100.0
2008-10-27 09:35:00,13.5,13.54,13.25,13.44,5600.0,13.2414,13.2807,12.9962,13.1826,5600.0
2008-10-27 09:40:00,13.41,13.45,13.38,13.45,1200.0,13.1532,13.1924,13.1237,13.1924,1200.0
2008-10-27 09:45:00,13.44,13.45,13.18,13.18,6100.0,13.1826,13.1924,12.9276,12.9276,6100.0
2008-10-27 09:50:00,13.13,13.25,13.13,13.2,2300.0,12.8785,12.9962,12.8785,12.9472,2300.0
2008-10-27 09:55:00,13.29,13.45,13.28,13.45,2500.0,13.0355,13.1924,13.0257,13.1924,2500.0
2008-10-27 10:00:00,13.48,13.58,13.43,13.55,4700.0,13.2218,13.3199,13.1728,13.2905,4700.0
2008-10-27 10:05:00,13.53,13.54,13.45,13.5,17300.0,13.2709,13.2807,13.1924,13.2414,17300.0
2008-10-27 10:10:00,13.5,13.5,13.41,13.41,2000.0,13.2414,13.2414,13.1532,13.1532,2000.0
2008-10-27 10:15:00,13.38,13.46,13.36,13.36,2900.0,13.1237,13.2022,13.1041,13.1041,2900.0
2008-10-27 10:20:00,13.37,13.37,13.32,13.32,1000.0,13.1139,13.1139,13.0649,13.0649,1000.0
2008-10-27 10:25:00,13.35,13.37,13.3,13.3,2300.0,13.0943,13.1139,13.0453,13.0453,2300.0
2008-10-27 10:30:00,13.3,13.3,13.19,13.19,1900.0,13.0453,13.0453,12.9374,12.9374,1900.0
2008-10-27 10:35:00,13.16,13.18,13.16,13.16,800.0,12.908,12.9276,12.908,12.908,800.0
2008-10-27 10:40:00,13.19,13.26,13.19,13.26,2800.0,12.9374,13.006,12.9374,13.006,2800.0
2008-10-27 10:45:00,13.26,13.36,13.25,13.36,2700.0,13.006,13.1041,12.9962,13.1041,2700.0
2008-10-27 10:50:00,13.33,13.4,13.3,13.32,3200.0,13.0747,13.1434,13.0453,13.0649,3200.0
2008-10-27 10:55:00,13.29,13.48,13.29,13.43,6100.0,13.0355,13.2218,13.0355,13.1728,6100.0
2008-10-27 11:00:00,13.44,13.44,13.39,13.39,2500.0,13.1826,13.1826,13.1336,13.1336,2500.0
2008-10-27 11:05:00,13.37,13.43,13.33,13.43,2800.0,13.1139,13.1728,13.0747,13.1728,2800.0
2008-10-27 11:10:00,13.44,13.44,13.37,13.44,3200.0,13.1826,13.1826,13.1139,13.1826,3200.0
2008-10-27 11:15:00,13.44,13.49,13.3,13.3,4600.0,13.1826,13.2316,13.0453,13.0453,4600.0
2008-10-27 11:20:00,13.31,13.31,13.22,13.25,900.0,13.0551,13.0551,12.9668,12.9962,900.0
2008-10-27 11:25:00,13.24,13.24,13.17,13.21,1200.0,12.9864,12.9864,12.9178,12.957,1200.0
2008-10-27 11:30:00,13.24,13.24,13.16,13.19,2000.0,12.9864,12.9864,12.908,12.9374,2000.0
2008-10-27 11:35:00,13.18,13.2,13.17,13.2,900.0,12.9276,12.9472,12.9178,12.9472,900.0
2008-10-27 11:40:00,13.19,13.23,13.15,13.23,2800.0,12.9374,12.9766,12.8981,12.9766,2800.0
2008-10-27 11:45:00,13.21,13.26,13.11,13.11,2600.0,12.957,13.006,12.8589,12.8589,2600.0
2008-10-27 11:50:00,13.12,13.19,13.08,13.17,3000.0,12.8687,12.9374,12.8295,12.9178,3000.0
2008-10-27 11:55:00,13.17,13.17,13.04,13.11,3000.0,12.9178,12.9178,12.7903,12.8589,3000.0
2008-10-27 12:00:00,13.11,13.2,13.11,13.18,1800.0,12.8589,12.9472,12.8589,12.9276,1800.0
2008-10-27 12:05:00,13.19,13.29,13.14,13.29,2200.0,12.9374,13.0355,12.8883,13.0355,2200.0
2008-10-27 12:10:00,13.28,13.31,13.26,13.31,3000.0,13.0257,13.0551,13.006,13.0551,3000.0
2008-10-27 12:15:00,13.28,13.28,13.21,13.22,1800.0,13.0257,13.0257,12.957,12.9668,1800.0
2008-10-27 12:20:00,13.23,13.27,13.23,13.27,3400.0,12.9766,13.0159,12.9766,13.0159,3400.0
2008-10-27 12:25:00,13.25,13.34,13.18,13.18,3000.0,12.9962,13.0845,12.9276,12.9276,3000.0
2008-10-27 12:30:00,13.19,13.26,13.19,13.26,2100.0,12.9374,13.006,12.9374,13.006,2100.0
2008-10-27 12:35:00,13.24,13.28,13.24,13.28,1300.0,12.9864,13.0257,12.9864,13.0257,1300.0
2008-10-27 12:40:00,13.27,13.36,13.24,13.31,3200.0,13.0159,13.1041,12.9864,13.0551,3200.0
2008-10-27 12:45:00,13.3,13.3,13.22,13.25,2500.0,13.0453,13.0453,12.9668,12.9962,2500.0
2008-10-27 12:50:00,13.28,13.4,13.27,13.4,4500.0,13.0257,13.1434,13.0159,13.1434,4500.0
2008-10-27 12:55:00,13.4,13.45,13.4,13.45,3400.0,13.1434,13.1924,13.1434,13.1924,3400.0
2008-10-27 13:00:00,13.49,13.49,13.39,13.4,2600.0,13.2316,13.2316,13.1336,13.1434,2600.0
2008-10-27 13:05:00,13.39,13.4,13.31,13.33,2600.0,13.1336,13.1434,13.0551,13.0747,2600.0
2008-10-27 13:10:00,13.31,13.32,13.25,13.27,4000.0,13.0551,13.0649,12.9962,13.0159,4000.0
2008-10-27 13:15:00,13.26,13.27,13.24,13.26,3500.0,13.006,13.0159,12.9864,13.006,3500.0
2008-10-27 13:20:00,13.25,13.26,13.22,13.26,4900.0,12.9962,13.006,12.9668,13.006,4900.0
2008-10-27 13:25:00,13.26,13.29,13.25,13.29,4200.0,13.006,13.0355,12.9962,13.0355,4200.0
2008-10-27 13:30:00,13.28,13.31,13.27,13.28,3500.0,13.0257,13.0551,13.0159,13.0257,3500.0
2008-10-27 13:35:00,13.28,13.28,13.19,13.21,4300.0,13.0257,13.0257,12.9374,12.957,4300.0
2008-10-27 13:40:00,13.19,13.29,13.19,13.27,6400.0,12.9374,13.0355,12.9374,13.0159,6400.0
2008-10-27 13:45:00,13.28,13.28,13.25,13.27,3800.0,13.0257,13.0257,12.9962,13.0159,3800.0
2008-10-27 13:50:00,13.27,13.27,13.18,13.21,4400.0,13.0159,13.0159,12.9276,12.957,4400.0
2008-10-27 13:55:00,13.2,13.22,13.15,13.16,3600.0,12.9472,12.9668,12.8981,12.908,3600.0
2008-10-27 14:00:00,13.16,13.16,13.1,13.13,9300.0,12.908,12.908,12.8491,12.8785,9300.0
2008-10-27 14:05:00,13.13,13.2,13.13,13.18,6000.0,12.8785,12.9472,12.8785,12.9276,6000.0
2008-10-27 14:10:00,13.21,13.22,13.09,13.09,6300.0,12.957,12.9668,12.8393,12.8393,6300.0
2008-10-27 14:15:00,13.11,13.12,13.06,13.09,6800.0,12.8589,12.8687,12.8099,12.8393,6800.0
2008-10-27 14:20:00,13.08,13.09,13.04,13.04,5900.0,12.8295,12.8393,12.7903,12.7903,5900.0
2008-10-27 14:25:00,13.05,13.09,12.99,12.99,5700.0,12.8001,12.8393,12.7412,12.7412,5700.0
2008-10-27 14:30:00,13.0,13.03,12.97,12.99,8100.0,12.751,12.7804,12.7216,12.7412,8100.0
2008-10-27 14:35:00,12.97,13.08,12.97,13.01,7700.0,12.7216,12.8295,12.7216,12.7608,7700.0
2008-10-27 14:40:00,12.98,13.02,12.96,13.01,8700.0,12.7314,12.7706,12.7118,12.7608,8700.0
2008-10-27 14:45:00,13.0,13.01,12.96,12.96,6500.0,12.751,12.7608,12.7118,12.7118,6500.0
2008-10-27 14:50:00,12.97,12.98,12.87,12.98,11600.0,12.7216,12.7314,12.6235,12.7314,11600.0
2008-10-27 14:55:00,12.98,13.0,12.95,12.95,3400.0,12.7314,12.751,12.702,12.702,3400.0
2008-10-27 15:00:00,12.93,12.96,12.91,12.94,5000.0,12.6824,12.7118,12.6627,12.6922,5000.0
2008-10-27 15:05:00,12.92,13.0,12.92,12.99,6700.0,12.6726,12.751,12.6726,12.7412,6700.0
2008-10-27 15:10:00,12.99,13.13,12.99,13.12,9700.0,12.7412,12.8785,12.7412,12.8687,9700.0
2008-10-27 15:15:00,13.11,13.18,13.11,13.12,9700.0,12.8589,12.9276,12.8589,12.8687,9700.0
2008-10-27 15:20:00,13.11,13.13,13.04,13.11,7300.0,12.8589,12.8785,12.7903,12.8589,7300.0
2008-10-27 15:25:00,13.11,13.17,13.09,13.16,5900.0,12.8589,12.9178,12.8393,12.908,5900.0
2008-10-27 15:30:00,13.17,13.26,13.16,13.2,10700.0,12.9178,13.006,12.908,12.9472,10700.0
2008-10-27 15:35:00,13.18,13.21,13.08,13.15,9200.0,12.9276,12.957,12.8295,12.8981,9200.0
2008-10-27 15:40:00,13.16,13.24,13.13,13.14,11800.0,12.908,12.9864,12.8785,12.8883,11800.0
2008-10-27 15:45:00,13.13,13.13,13.07,13.09,9300.0,12.8785,12.8785,12.8197,12.8393,9300.0
2008-10-27 15:50:00,13.1,13.1,12.99,12.99,14400.0,12.8491,12.8491,12.7412,12.7412,14400.0
2008-10-27 15:55:00,12.99,12.99,12.84,12.85,30700.0,12.7412,12.7412,12.5941,12.6039,30700.0
2008-10-28 09:30:00,13.15,13.37,13.14,13.25,5100.0,12.8981,13.1139,12.8883,12.9962,5100.0
2008-10-28 09:35:00,13.29,13.29,12.98,13.04,11900.0,13.0355,13.0355,12.7314,12.7903,11900.0
2008-10-28 09:40:00,13.04,13.16,13.04,13.11,5700.0,12.7903,12.908,12.7903,12.8589,5700.0
2008-10-28 09:45:00,13.17,13.31,13.12,13.26,4400.0,12.9178,13.0551,12.8687,13.006,4400.0
2008-10-28 09:50:00,13.24,13.28,13.19,13.26,9400.0,12.9864,13.0257,12.9374,13.006,9400.0
2008-10-28 09:55:00,13.26,13.28,13.22,13.27,4900.0,13.006,13.0257,12.9668,13.0159,4900.0
2008-10-28 10:00:00,13.24,13.26,13.13,13.19,9800.0,12.9864,13.006,12.8785,12.9374,9800.0
2008-10-28 10:05:00,13.17,13.26,13.02,13.24,24200.0,12.9178,13.006,12.7706,12.9864,24200.0
2008-10-28 10:10:00,13.18,13.2,13.14,13.14,3800.0,12.9276,12.9472,12.8883,12.8883,3800.0
2008-10-28 10:15:00,13.14,13.14,12.95,12.96,9100.0,12.8883,12.8883,12.702,12.7118,9100.0
2008-10-28 10:20:00,12.96,13.01,12.9,12.9,5300.0,12.7118,12.7608,12.6529,12.6529,5300.0
2008-10-28 10:25:00,12.95,13.03,12.94,12.98,3600.0,12.702,12.7804,12.6922,12.7314,3600.0
2008-10-28 10:30:00,12.92,12.99,12.91,12.91,5700.0,12.6726,12.7412,12.6627,12.6627,5700.0
2008-10-28 10:35:00,12.94,13.0,12.8,12.8,7600.0,12.6922,12.751,12.5549,12.5549,7600.0
2008-10-28 10:40:00,12.78,12.83,12.71,12.78,8700.0,12.5352,12.5843,12.4666,12.5352,8700.0
2008-10-28 10:45:00,12.8,12.83,12.76,12.79,5100.0,12.5549,12.5843,12.5156,12.545,5100.0
2008-10-28 10:50:00,12.81,12.82,12.73,12.76,5900.0,12.5647,12.5745,12.4862,12.5156,5900.0
2008-10-28 10:55:00,12.74,12.77,12.73,12.74,7000.0,12.496,12.5254,12.4862,12.496,7000.0
2008-10-28 11:00:00,12.79,12.91,12.77,12.77,6100.0,12.545,12.6627,12.5254,12.5254,6100.0
2008-10-28 11:05:00,12.81,12.82,12.71,12.71,6700.0,12.5647,12.5745,12.4666,12.4666,6700.0
2008-10-28 11:10:00,12.73,12.75,12.66,12.71,7300.0,12.4862,12.5058,12.4175,12.4666,7300.0
2008-10-28 11:15:00,12.74,12.76,12.68,12.7,6900.0,12.496,12.5156,12.4372,12.4568,6900.0
2008-10-28 11:20:00,12.69,12.72,12.64,12.7,2300.0,12.447,12.4764,12.3979,12.4568,2300.0
2008-10-28 11:25:00,12.69,12.72,12.64,12.68,2200.0,12.447,12.4764,12.3979,12.4372,2200.0
2008-10-28 11:30:00,12.67,12.68,12.63,12.66,4000.0,12.4273,12.4372,12.3881,12.4175,4000.0
2008-10-28 11:35:00,12.66,12.73,12.65,12.73,3600.0,12.4175,12.4862,12.4077,12.4862,3600.0
2008-10-28 11:40:00,12.72,12.77,12.67,12.72,2900.0,12.4764,12.5254,12.4273,12.4764,2900.0
2008-10-28 11:45:00,12.72,12.74,12.65,12.65,4600.0,12.4764,12.496,12.4077,12.4077,4600.0
2008-10-28 11:50:00,12.64,12.69,12.62,12.62,4600.0,12.3979,12.447,12.3783,12.3783,4600.0
2008-10-28 11:55:00,12.63,12.68,12.62,12.68,2800.0,12.3881,12.4372,12.3783,12.4372,2800.0
2008-10-28 12:00:00,12.67,12.67,12.57,12.65,3100.0,12.4273,12.4273,12.3293,12.4077,3100.0
2008-10-28 12:05:00,12.64,12.73,12.63,12.71,4600.0,12.3979,12.4862,12.3881,12.4666,4600.0
2008-10-28 12:10:00,12.72,12.77,12.68,12.71,4900.0,12.4764,12.5254,12.4372,12.4666,4900.0
2008-10-28 12:15:00,12.73,12.8,12.73,12.8,2800.0,12.4862,12.5549,12.4862,12.5549,2800.0
2008-10-28 12:20:00,12.79,12.79,12.73,12.75,4300.0,12.545,12.545,12.4862,12.5058,4300.0
2008-10-28 12:25:00,12.76,12.76,12.74,12.74,1000.0,12.5156,12.5156,12.496,12.496,1000.0
2008-10-28 12:30:00,12.75,12.92,12.75,12.86,5900.0,12.5058,12.6726,12.5058,12.6137,5900.0
2008-10-28 12:35:00,12.85,12.88,12.81,12.84,2200.0,12.6039,12.6333,12.5647,12.5941,2200.0
2008-10-28 12:40:00,12.85,12.93,12.82,12.93,2600.0,12.6039,12.6824,12.5745,12.6824,2600.0
2008-10-28 12:45:00,12.93,12.98,12.93,12.97,3800.0,12.6824,12.7314,12.6824,12.7216,3800.0
2008-10-28 12:50:00,12.97,12.98,12.96,12.97,3400.0,12.7216,12.7314,12.7118,12.7216,3400.0
2008-10-28 12:55:00,12.95,12.99,12.94,12.98,2800.0,12.702,12.7412,12.6922,12.7314,2800.0
2008-10-28 13:00:00,12.96,12.97,12.88,12.92,4300.0,12.7118,12.7216,12.6333,12.6726,4300.0
2008-10-28 13:05:00,12.94,13.0,12.93,12.96,5900.0,12.6922,12.751,12.6824,12.7118,5900.0
2008-10-28 13:10:00,12.95,13.04,12.94,13.01,12300.0,12.702,12.7903,12.6922,12.7608,12300.0
2008-10-28 13:15:00,13.01,13.01,12.92,12.92,5000.0,12.7608,12.7608,12.6726,12.6726,5000.0
2008-10-28 13:20:00,12.92,13.0,12.92,12.99,5600.0,12.6726,12.751,12.6726,12.7412,5600.0
2008-10-28 13:25:00,12.98,12.98,12.95,12.98,4000.0,12.7314,12.7314,12.702,12.7314,4000.0
2008-10-28 13:30:00,12.97,13.0,12.97,12.97,1700.0,12.7216,12.751,12.7216,12.7216,1700.0
2008-10-28 13:35:00,12.96,12.96,12.95,12.95,1000.0,12.7118,12.7118,12.702,12.702,1000.0
2008-10-28 13:40:00,12.93,12.97,12.92,12.96,2800.0,12.6824,12.7216,12.6726,12.7118,2800.0
2008-10-28 13:45:00,12.98,12.98,12.96,12.97,2200.0,12.7314,12.7314,12.7118,12.7216,2200.0
2008-10-28 13:50:00,12.97,12.97,12.93,12.96,3100.0,12.7216,12.7216,12.6824,12.7118,3100.0
2008-10-28 13:55:00,12.94,12.94,12.87,12.89,4400.0,12.6922,12.6922,12.6235,12.6431,4400.0
2008-10-28 14:00:00,12.88,12.92,12.88,12.92,1600.0,12.6333,12.6726,12.6333,12.6726,1600.0
2008-10-28 14:05:00,12.93,12.98,12.93,12.97,3600.0,12.6824,12.7314,12.6824,12.7216,3600.0
2008-10-28 14:10:00,12.97,13.02,12.95,13.02,8400.0,12.7216,12.7706,12.702,12.7706,8400.0
2008-10-28 14:15:00,13.03,13.03,13.0,13.0,1600.0,12.7804,12.7804,12.751,12.751,1600.0
2008-10-28 14:20:00,13.01,13.04,12.98,12.99,16300.0,12.7608,12.7903,12.7314,12.7412,16300.0
2008-10-28 14:25:00,12.99,13.0,12.98,13.0,11900.0,12.7412,12.751,12.7314,12.751,11900.0
2008-10-28 14:30:00,13.0,13.02,12.99,13.02,16900.0,12.751,12.7706,12.7412,12.7706,16900.0
2008-10-28 14:35:00,13.03,13.08,12.98,12.98,8300.0,12.7804,12.8295,12.7314,12.7314,8300.0
2008-10-28 14:40:00,12.98,13.05,12.96,13.05,17100.0,12.7314,12.8001,12.7118,12.8001,17100.0
2008-10-28 14:45:00,13.05,13.05,13.01,13.02,20100.0,12.8001,12.8001,12.7608,12.7706,20100.0
2008-10-28 14:50:00,13.02,13.16,13.0,13.14,25000.0,12.7706,12.908,12.751,12.8883,25000.0
2008-10-28 14:55:00,13.14,13.19,13.14,13.18,9700.0,12.8883,12.9374,12.8883,12.9276,9700.0
2008-10-28 15:00:00,13.16,13.2,13.09,13.14,7700.0,12.908,12.9472,12.8393,12.8883,7700.0
2008-10-28 15:05:00,13.15,13.16,13.12,13.14,6400.0,12.8981,12.908,12.8687,12.8883,6400.0
2008-10-28 15:10:00,13.15,13.27,13.15,13.27,18900.0,12.8981,13.0159,12.8981,13.0159,18900.0
2008-10-28 15:15:00,13.27,13.49,13.27,13.44,18200.0,13.0159,13.2316,13.0159,13.1826,18200.0
2008-10-28 15:20:00,13.46,13.66,13.45,13.62,16800.0,13.2022,13.3984,13.1924,13.3591,16800.0
2008-10-28 15:25:00,13.63,13.66,13.59,13.66,15000.0,13.369,13.3984,13.3297,13.3984,15000.0
2008-10-28 15:30:00,13.66,13.66,13.43,13.55,13000.0,13.3984,13.3984,13.1728,13.2905,13000.0
2008-10-28 15:35:00,13.55,13.71,13.55,13.68,15300.0,13.2905,13.4474,13.2905,13.418,15300.0
2008-10-28 15:40:00,13.67,13.72,13.65,13.72,16900.0,13.4082,13.4572,13.3886,13.4572,16900.0
2008-10-28 15:45:00,13.73,13.84,13.69,13.83,13800.0,13.467,13.5749,13.4278,13.5651,13800.0
2008-10-28 15:50:00,13.84,13.87,13.81,13.87,16800.0,13.5749,13.6044,13.5455,13.6044,16800.0
2008-10-28 15:55:00,13.86,13.91,13.84,13.91,44700.0,13.5946,13.6436,13.5749,13.6436,44700.0
2008-10-29 09:30:00,14.0,14.0,13.8,13.86,500.0,13.7319,13.7319,13.5357,13.5946,500.0
2008-10-29 09:35:00,13.84,14.18,13.78,14.02,9000.0,13.5749,13.9084,13.5161,13.7515,9000.0
2008-10-29 09:40:00,13.98,14.23,13.97,14.22,5500.0,13.7123,13.9575,13.7024,13.9477,5500.0
2008-10-29 09:45:00,14.22,14.23,14.12,14.2,8700.0,13.9477,13.9575,13.8496,13.928,8700.0
2008-10-29 09:50:00,14.25,14.28,14.06,14.1,7600.0,13.9771,14.0065,13.7907,13.83,7600.0
2008-10-29 09:55:00,14.1,14.21,14.02,14.02,11800.0,13.83,13.9378,13.7515,13.7515,11800.0
2008-10-29 10:00:00,13.96,14.07,13.93,14.05,4100.0,13.6926,13.8005,13.6632,13.7809,4100.0
2008-10-29 10:05:00,14.05,14.32,14.05,14.31,11900.0,13.7809,14.0457,13.7809,14.0359,11900.0
2008-10-29 10:10:00,14.3,14.37,14.26,14.29,9200.0,14.0261,14.0948,13.9869,14.0163,9200.0
2008-10-29 10:15:00,14.31,14.5,14.3,14.5,17500.0,14.0359,14.2223,14.0261,14.2223,17500.0
2008-10-29 10:20:00,14.48,14.53,14.39,14.53,9700.0,14.2027,14.2517,14.1144,14.2517,9700.0
2008-10-29 10:25:00,14.5,14.71,14.49,14.51,15200.0,14.2223,14.4283,14.2125,14.2321,15200.0
2008-10-29 10:30:00,14.49,14.52,14.43,14.43,3900.0,14.2125,14.2419,14.1536,14.1536,3900.0
2008-10-29 10:35:00,14.42,14.42,14.22,14.24,4800.0,14.1438,14.1438,13.9477,13.9673,4800.0
2008-10-29 10:40:00,14.24,14.24,14.12,14.13,4600.0,13.9673,13.9673,13.8496,13.8594,4600.0
2008-10-29 10:45:00,14.14,14.22,14.07,14.16,11200.0,13.8692,13.9477,13.8005,13.8888,11200.0
2008-10-29 10:50:00,14.16,14.19,14.13,14.13,4000.0,13.8888,13.9182,13.8594,13.8594,4000.0
2008-10-29 10:55:00,14.12,14.17,14.09,14.17,3400.0,13.8496,13.8986,13.8201,13.8986,3400.0
2008-10-29 11:00:00,14.14,14.2,14.13,14.19,2500.0,13.8692,13.928,13.8594,13.9182,2500.0
2008-10-29 11:05:00,14.19,14.19,14.17,14.17,1200.0,13.9182,13.9182,13.8986,13.8986,1200.0
2008-10-29 11:10:00,14.15,14.15,14.04,14.1,4800.0,13.879,13.879,13.7711,13.83,4800.0
2008-10-29 11:15:00,14.11,14.11,13.99,14.08,5300.0,13.8398,13.8398,13.7221,13.8103,5300.0
2008-10-29 11:20:00,14.09,14.11,14.07,14.11,2400.0,13.8201,13.8398,13.8005,13.8398,2400.0
2008-10-29 11:25:00,14.09,14.1,14.08,14.1,2300.0,13.8201,13.83,13.8103,13.83,2300.0
2008-10-29 11:30:00,14.13,14.2,14.1,14.19,9300.0,13.8594,13.928,13.83,13.9182,9300.0
2008-10-29 11:35:00,14.18,14.23,14.16,14.22,3500.0,13.9084,13.9575,13.8888,13.9477,3500.0
2008-10-29 11:40:00,14.21,14.25,14.19,14.22,3300.0,13.9378,13.9771,13.9182,13.9477,3300.0
2008-10-29 11:45:00,14.23,14.28,14.22,14.22,3100.0,13.9575,14.0065,13.9477,13.9477,3100.0
2008-10-29 11:50:00,14.22,14.26,14.22,14.25,2300.0,13.9477,13.9869,13.9477,13.9771,2300.0
2008-10-29 11:55:00,14.25,14.28,14.22,14.24,1900.0,13.9771,14.0065,13.9477,13.9673,1900.0
2008-10-29 12:00:00,14.27,14.27,14.2,14.22,2200.0,13.9967,13.9967,13.928,13.9477,2200.0
2008-10-29 12:05:00,14.21,14.3,14.21,14.26,2000.0,13.9378,14.0261,13.9378,13.9869,2000.0
2008-10-29 12:10:00,14.26,14.26,14.19,14.19,7500.0,13.9869,13.9869,13.9182,13.9182,7500.0
2008-10-29 12:15:00,14.2,14.25,14.19,14.19,7700.0,13.928,13.9771,13.9182,13.9182,7700.0
2008-10-29 12:20:00,14.15,14.27,14.15,14.27,7900.0,13.879,13.9967,13.879,13.9967,7900.0
2008-10-29 12:25:00,14.29,14.36,14.29,14.35,3300.0,14.0163,14.085,14.0163,14.0752,3300.0
2008-10-29 12:30:00,14.35,14.45,14.35,14.45,6000.0,14.0752,14.1733,14.0752,14.1733,6000.0
2008-10-29 12:35:00,14.42,14.46,14.4,14.44,3800.0,14.1438,14.1831,14.1242,14.1634,3800.0
2008-10-29 12:40:00,14.43,14.44,14.39,14.42,2600.0,14.1536,14.1634,14.1144,14.1438,2600.0
2008-10-29 12:45:00,14.37,14.41,14.37,14.38,2900.0,14.0948,14.134,14.0948,14.1046,2900.0
2008-10-29 12:50:00,14.37,14.45,14.37,14.42,1900.0,14.0948,14.1733,14.0948,14.1438,1900.0
2008-10-29 12:55:00,14.39,14.39,14.31,14.31,3100.0,14.1144,14.1144,14.0359,14.0359,3100.0
2008-10-29 13:00:00,14.31,14.31,14.25,14.26,5600.0,14.0359,14.0359,13.9771,13.9869,5600.0
2008-10-29 13:05:00,14.26,14.27,14.21,14.22,8900.0,13.9869,13.9967,13.9378,13.9477,8900.0
2008-10-29 13:10:00,14.22,14.22,14.16,14.16,6600.0,13.9477,13.9477,13.8888,13.8888,6600.0
2008-10-29 13:15:00,14.15,14.16,14.12,14.14,5000.0,13.879,13.8888,13.8496,13.8692,5000.0
2008-10-29 13:20:00,14.13,14.19,14.12,14.19,5800.0,13.8594,13.9182,13.8496,13.9182,5800.0
2008-10-29 13:25:00,14.21,14.27,14.21,14.21,4100.0,13.9378,13.9967,13.9378,13.9378,4100.0
2008-10-29 13:30:00,14.21,14.38,14.21,14.36,8000.0,13.9378,14.1046,13.9378,14.085,8000.0
2008-10-29 13:35:00,14.36,14.41,14.36,14.39,4400.0,14.085,14.134,14.085,14.1144,4400.0
2008-10-29 13:40:00,14.39,14.39,14.3,14.3,3800.0,14.1144,14.1144,14.0261,14.0261,3800.0
2008-10-29 13:45:00,14.3,14.33,14.26,14.26,3900.0,14.0261,14.0555,13.9869,13.9869,3900.0
2008-10-29 13:50:00,14.27,14.34,14.25,14.28,8300.0,13.9967,14.0654,13.9771,14.0065,8300.0
2008-10-29 13:55:00,14.31,14.31,14.18,14.18,3800.0,14.0359,14.0359,13.9084,13.9084,3800.0
2008-10-29 14:00:00,14.19,14.23,14.16,14.16,4600.0,13.9182,13.9575,13.8888,13.8888,4600.0
2008-10-29 14:05:00,14.17,14.18,14.06,14.13,13300.0,13.8986,13.9084,13.7907,13.8594,13300.0
2008-10-29 14:10:00,14.1,14.32,14.1,14.26,6100.0,13.83,14.0457,13.83,13.9869,6100.0
2008-10-29 14:15:00,14.26,14.3,14.05,14.21,13100.0,13.9869,14.0261,13.7809,13.9378,13100.0
2008-10-29 14:20:00,14.22,14.32,14.08,14.08,9400.0,13.9477,14.0457,13.8103,13.8103,9400.0
2008-10-29 14:25:00,14.13,14.16,14.07,14.14,5200.0,13.8594,13.8888,13.8005,13.8692,5200.0
2008-10-29 14:30:00,14.15,14.15,13.91,13.93,7600.0,13.879,13.879,13.6436,13.6632,7600.0
2008-10-29 14:35:00,13.95,14.15,13.94,14.15,6100.0,13.6828,13.879,13.673,13.879,6100.0
2008-10-29 14:40:00,14.15,14.28,14.12,14.23,11400.0,13.879,14.0065,13.8496,13.9575,11400.0
2008-10-29 14:45:00,14.22,14.35,14.22,14.35,10400.0,13.9477,14.0752,13.9477,14.0752,10400.0
2008-10-29 14:50:00,14.36,14.37,14.29,14.29,6600.0,14.085,14.0948,14.0163,14.0163,6600.0
2008-10-29 14:55:00,14.28,14.4,14.28,14.39,4200.0,14.0065,14.1242,14.0065,14.1144,4200.0
2008-10-29 15:00:00,14.37,14.41,14.2,14.28,9400.0,14.0948,14.134,13.928,14.0065,9400.0
2008-10-29 15:05:00,14.28,14.36,14.25,14.28,6000.0,14.0065,14.085,13.9771,14.0065,6000.0
2008-10-29 15:10:00,14.28,14.39,14.23,14.39,6700.0,14.0065,14.1144,13.9575,14.1144,6700.0
2008-10-29 15:15:00,14.38,14.63,14.38,14.62,13800.0,14.1046,14.3498,14.1046,14.34,13800.0
2008-10-29 15:20:00,14.63,14.73,14.62,14.64,19700.0,14.3498,14.4479,14.34,14.3596,19700.0
2008-10-29 15:25:00,14.65,14.75,14.61,14.61,13400.0,14.3694,14.4675,14.3302,14.3302,13400.0
2008-10-29 15:30:00,14.62,14.68,14.42,14.42,14200.0,14.34,14.3988,14.1438,14.1438,14200.0
2008-10-29 15:35:00,14.43,14.55,14.41,14.47,16300.0,14.1536,14.2713,14.134,14.1929,16300.0
2008-10-29 15:40:00,14.45,14.63,14.45,14.6,15000.0,14.1733,14.3498,14.1733,14.3204,15000.0
2008-10-29 15:45:00,14.59,14.71,14.59,14.67,13400.0,14.3106,14.4283,14.3106,14.389,13400.0
2008-10-29 15:50:00,14.66,14.7,14.39,14.45,22800.0,14.3792,14.4185,14.1144,14.1733,22800.0
2008-10-29 15:55:00,14.43,14.5,14.15,14.15,36600.0,14.1536,14.2223,13.879,13.879,36600.0
2008-10-30 09:30:00,14.49,14.49,14.43,14.44,3400.0,14.2125,14.2125,14.1536,14.1634,3400.0
2008-10-30 09:35:00,14.49,14.56,14.45,14.48,3300.0,14.2125,14.2811,14.1733,14.2027,3300.0
2008-10-30 09:40:00,14.5,14.76,14.49,14.76,2200.0,14.2223,14.4773,14.2125,14.4773,2200.0
2008-10-30 09:45:00,14.78,14.85,14.75,14.75,4000.0,14.4969,14.5656,14.4675,14.4675,4000.0
2008-10-30 09:50:00,14.7,14.7,14.49,14.61,8500.0,14.4185,14.4185,14.2125,14.3302,8500.0
2008-10-30 09:55:00,14.62,14.64,14.47,14.5,40900.0,14.34,14.3596,14.1929,14.2223,40900.0
2008-10-30 10:00:00,14.5,14.58,14.44,14.57,10900.0,14.2223,14.3008,14.1634,14.291,10900.0
2008-10-30 10:05:00,14.57,14.65,14.53,14.56,3400.0,14.291,14.3694,14.2517,14.2811,3400.0
2008-10-30 10:10:00,14.56,14.57,14.42,14.42,1900.0,14.2811,14.291,14.1438,14.1438,1900.0
2008-10-30 10:15:00,14.44,14.47,14.43,14.47,2400.0,14.1634,14.1929,14.1536,14.1929,2400.0
2008-10-30 10:20:00,14.48,14.55,14.48,14.53,2100.0,14.2027,14.2713,14.2027,14.2517,2100.0
2008-10-30 10:25:00,14.55,14.59,14.47,14.47,4700.0,14.2713,14.3106,14.1929,14.1929,4700.0
2008-10-30 10:30:00,14.47,14.47,14.4,14.43,6400.0,14.1929,14.1929,14.1242,14.1536,6400.0
2008-10-30 10:35:00,14.43,14.44,14.32,14.35,4600.0,14.1536,14.1634,14.0457,14.0752,4600.0
2008-10-30 10:40:00,14.36,14.36,14.29,14.31,2000.0,14.085,14.085,14.0163,14.0359,2000.0
2008-10-30 10:45:00,14.29,14.32,14.29,14.32,4900.0,14.0163,14.0457,14.0163,14.0457,4900.0
2008-10-30 10:50:00,14.33,14.45,14.33,14.43,2700.0,14.0555,14.1733,14.0555,14.1536,2700.0
2008-10-30 10:55:00,14.46,14.47,14.42,14.42,3800.0,14.1831,14.1929,14.1438,14.1438,3800.0
2008-10-30 11:00:00,14.43,14.64,14.42,14.59,4800.0,14.1536,14.3596,14.1438,14.3106,4800.0
2008-10-30 11:05:00,14.56,14.62,14.54,14.59,4100.0,14.2811,14.34,14.2615,14.3106,4100.0
2008-10-30 11:10:00,14.6,14.64,14.58,14.64,7100.0,14.3204,14.3596,14.3008,14.3596,7100.0
2008-10-30 11:15:00,14.64,14.69,14.58,14.6,4000.0,14.3596,14.4087,14.3008,14.3204,4000.0
2008-10-30 11:20:00,14.61,14.67,14.61,14.66,4500.0,14.3302,14.389,14.3302,14.3792,4500.0
2008-10-30 11:25:00,14.63,14.66,14.59,14.6,5300.0,14.3498,14.3792,14.3106,14.3204,5300.0
2008-10-30 11:30:00,14.58,14.69,14.58,14.62,13200.0,14.3008,14.4087,14.3008,14.34,13200.0
2008-10-30 11:35:00,14.64,14.79,14.62,14.71,8900.0,14.3596,14.5067,14.34,14.4283,8900.0
2008-10-30 11:40:00,14.71,14.79,14.71,14.79,14300.0,14.4283,14.5067,14.4283,14.5067,14300.0
2008-10-30 11:45:00,14.79,14.82,14.75,14.78,11400.0,14.5067,14.5362,14.4675,14.4969,11400.0
2008-10-30 11:50:00,14.8,14.81,14.75,14.75,17600.0,14.5165,14.5264,14.4675,14.4675,17600.0
2008-10-30 11:55:00,14.75,14.79,14.75,14.75,16500.0,14.4675,14.5067,14.4675,14.4675,16500.0
2008-10-30 12:00:00,14.75,14.78,14.75,14.76,9000.0,14.4675,14.4969,14.4675,14.4773,9000.0
2008-10-30 12:05:00,14.79,14.81,14.75,14.75,5100.0,14.5067,14.5264,14.4675,14.4675,5100.0
2008-10-30 12:10:00,14.75,14.77,14.75,14.77,9100.0,14.4675,14.4871,14.4675,14.4871,9100.0
2008-10-30 12:15:00,14.75,14.79,14.75,14.79,4900.0,14.4675,14.5067,14.4675,14.5067,4900.0
2008-10-30 12:20:00,14.78,14.86,14.78,14.83,5200.0,14.4969,14.5754,14.4969,14.546,5200.0
2008-10-30 12:25:00,14.84,14.85,14.78,14.79,4300.0,14.5558,14.5656,14.4969,14.5067,4300.0
2008-10-30 12:30:00,14.8,14.9,14.8,14.88,7400.0,14.5165,14.6146,14.5165,14.595,7400.0
2008-10-30 12:35:00,14.93,14.95,14.87,14.89,9000.0,14.6441,14.6637,14.5852,14.6048,9000.0
2008-10-30 12:40:00,14.88,14.91,14.86,14.87,1400.0,14.595,14.6244,14.5754,14.5852,1400.0
2008-10-30 12:45:00,14.87,14.87,14.78,14.79,9000.0,14.5852,14.5852,14.4969,14.5067,9000.0
2008-10-30 12:50:00,14.8,14.8,14.79,14.8,6800.0,14.5165,14.5165,14.5067,14.5165,6800.0
2008-10-30 12:55:00,14.8,14.86,14.79,14.8,12200.0,14.5165,14.5754,14.5067,14.5165,12200.0
2008-10-30 13:00:00,14.8,14.92,14.79,14.88,17500.0,14.5165,14.6343,14.5067,14.595,17500.0
2008-10-30 13:05:00,14.88,14.98,14.83,14.95,27800.0,14.595,14.6931,14.546,14.6637,27800.0
2008-10-30 13:10:00,14.94,14.99,14.91,14.94,14800.0,14.6539,14.7029,14.6244,14.6539,14800.0
2008-10-30 13:15:00,14.93,14.94,14.91,14.91,5500.0,14.6441,14.6539,14.6244,14.6244,5500.0
2008-10-30 13:20:00,14.91,14.92,14.9,14.9,2600.0,14.6244,14.6343,14.6146,14.6146,2600.0
2008-10-30 13:25:00,14.91,14.91,14.83,14.83,7400.0,14.6244,14.6244,14.546,14.546,7400.0
2008-10-30 13:30:00,14.83,14.9,14.83,14.9,3700.0,14.546,14.6146,14.546,14.6146,3700.0
2008-10-30 13:35:00,14.9,14.97,14.9,14.97,5400.0,14.6146,14.6833,14.6146,14.6833,5400.0
2008-10-30 13:40:00,14.97,14.97,14.88,14.92,4800.0,14.6833,14.6833,14.595,14.6343,4800.0
2008-10-30 13:45:00,14.92,14.95,14.9,14.95,7000.0,14.6343,14.6637,14.6146,14.6637,7000.0
2008-10-30 13:50:00,14.95,14.99,14.95,14.98,8600.0,14.6637,14.7029,14.6637,14.6931,8600.0
2008-10-30 13:55:00,14.96,15.0,14.94,15.0,6100.0,14.6735,14.7127,14.6539,14.7127,6100.0
2008-10-30 14:00:00,14.98,15.02,14.97,15.01,4200.0,14.6931,14.7323,14.6833,14.7225,4200.0
2008-10-30 14:05:00,15.02,15.1,15.01,15.1,11100.0,14.7323,14.8108,14.7225,14.8108,11100.0
2008-10-30 14:10:00,15.08,15.1,14.98,15.0,3600.0,14.7912,14.8108,14.6931,14.7127,3600.0
2008-10-30 14:15:00,14.97,15.07,14.95,14.97,7100.0,14.6833,14.7814,14.6637,14.6833,7100.0
2008-10-30 14:20:00,14.99,15.08,14.93,15.07,3200.0,14.7029,14.7912,14.6441,14.7814,3200.0
2008-10-30 14:25:00,15.1,15.18,15.09,15.09,8300.0,14.8108,14.8893,14.801,14.801,8300.0
2008-10-30 14:30:00,15.1,15.15,15.05,15.12,6900.0,14.8108,14.8598,14.7618,14.8304,6900.0
2008-10-30 14:35:00,15.12,15.18,15.07,15.1,8000.0,14.8304,14.8893,14.7814,14.8108,8000.0
2008-10-30 14:40:00,15.11,15.11,15.0,15.0,6100.0,14.8206,14.8206,14.7127,14.7127,6100.0
2008-10-30 14:45:00,15.02,15.21,14.98,15.21,6400.0,14.7323,14.9187,14.6931,14.9187,6400.0
2008-10-30 14:50:00,15.23,15.28,15.21,15.25,8800.0,14.9383,14.9874,14.9187,14.9579,8800.0
2008-10-30 14:55:00,15.23,15.37,15.23,15.33,11600.0,14.9383,15.0756,14.9383,15.0364,11600.0
2008-10-30 15:00:00,15.33,15.35,15.23,15.3,13200.0,15.0364,15.056,14.9383,15.007,13200.0
2008-10-30 15:05:00,15.3,15.34,15.23,15.27,9100.0,15.007,15.0462,14.9383,14.9775,9100.0
2008-10-30 15:10:00,15.26,15.3,15.19,15.21,5100.0,14.9677,15.007,14.8991,14.9187,5100.0
2008-10-30 15:15:00,15.17,15.17,15.01,15.11,9200.0,14.8795,14.8795,14.7225,14.8206,9200.0
2008-10-30 15:20:00,15.09,15.1,15.0,15.1,6300.0,14.801,14.8108,14.7127,14.8108,6300.0
2008-10-30 15:25:00,15.11,15.28,15.09,15.28,12200.0,14.8206,14.9874,14.801,14.9874,12200.0
2008-10-30 15:30:00,15.28,15.29,15.18,15.19,14400.0,14.9874,14.9972,14.8893,14.8991,14400.0
2008-10-30 15:35:00,15.19,15.3,15.17,15.3,14700.0,14.8991,15.007,14.8795,15.007,14700.0
2008-10-30 15:40:00,15.28,15.34,15.18,15.23,13000.0,14.9874,15.0462,14.8893,14.9383,13000.0
2008-10-30 15:45:00,15.22,15.28,15.19,15.22,14600.0,14.9285,14.9874,14.8991,14.9285,14600.0
2008-10-30 15:50:00,15.22,15.28,15.14,15.26,12300.0,14.9285,14.9874,14.85,14.9677,12300.0
2008-10-30 15:55:00,15.26,15.47,15.26,15.43,36600.0,14.9677,15.1737,14.9677,15.1345,36600.0
2008-10-31 09:30:00,15.3,15.34,14.97,15.22,4500.0,15.007,15.0462,14.6833,14.9285,4500.0
2008-10-31 09:35:00,15.18,15.37,15.13,15.35,4100.0,14.8893,15.0756,14.8402,15.056,4100.0
2008-10-31 09:40:00,15.39,15.39,15.24,15.24,6400.0,15.0952,15.0952,14.9481,14.9481,6400.0
2008-10-31 09:45:00,15.24,15.27,15.19,15.27,4500.0,14.9481,14.9775,14.8991,14.9775,4500.0
2008-10-31 09:50:00,15.24,15.43,15.24,15.39,6500.0,14.9481,15.1345,14.9481,15.0952,6500.0
2008-10-31 09:55:00,15.42,15.52,15.41,15.52,5200.0,15.1247,15.2228,15.1149,15.2228,5200.0
2008-10-31 10:00:00,15.52,15.58,15.52,15.57,5500.0,15.2228,15.2816,15.2228,15.2718,5500.0
2008-10-31 10:05:00,15.58,15.62,15.51,15.62,6800.0,15.2816,15.3208,15.213,15.3208,6800.0
2008-10-31 10:10:00,15.59,15.66,15.52,15.55,7800.0,15.2914,15.3601,15.2228,15.2522,7800.0
2008-10-31 10:15:00,15.57,15.6,15.53,15.57,4900.0,15.2718,15.3012,15.2326,15.2718,4900.0
2008-10-31 10:20:00,15.53,15.66,15.53,15.6,5500.0,15.2326,15.3601,15.2326,15.3012,5500.0
2008-10-31 10:25:00,15.6,15.66,15.58,15.66,4400.0,15.3012,15.3601,15.2816,15.3601,4400.0
2008-10-31 10:30:00,15.66,15.87,15.66,15.78,11200.0,15.3601,15.5661,15.3601,15.4778,11200.0
2008-10-31 10:35:00,15.8,15.83,15.75,15.8,5200.0,15.4974,15.5268,15.4484,15.4974,5200.0
2008-10-31 10:40:00,15.78,15.83,15.78,15.82,5500.0,15.4778,15.5268,15.4778,15.517,5500.0
2008-10-31 10:45:00,15.82,15.9,15.79,15.86,3400.0,15.517,15.5955,15.4876,15.5562,3400.0
2008-10-31 10:50:00,15.87,16.02,15.87,15.99,5900.0,15.5661,15.7132,15.5661,15.6838,5900.0
2008-10-31 10:55:00,15.99,15.99,15.94,15.97,3600.0,15.6838,15.6838,15.6347,15.6641,3600.0
2008-10-31 11:00:00,16.0,16.06,15.97,16.06,5500.0,15.6936,15.7524,15.6641,15.7524,5500.0
2008-10-31 11:05:00,16.1,16.22,16.0,16.13,20700.0,15.7917,15.9094,15.6936,15.8211,20700.0
2008-10-31 11:10:00,16.06,16.12,16.03,16.11,4800.0,15.7524,15.8113,15.723,15.8015,4800.0
2008-10-31 11:15:00,16.15,16.38,16.1,16.38,12000.0,15.8407,16.0663,15.7917,16.0663,12000.0
2008-10-31 11:20:00,16.38,16.41,16.23,16.27,7200.0,16.0663,16.0957,15.9192,15.9584,7200.0
2008-10-31 11:25:00,16.25,16.31,16.25,16.31,2600.0,15.9388,15.9976,15.9388,15.9976,2600.0
2008-10-31 11:30:00,16.33,16.33,16.29,16.33,4900.0,16.0172,16.0172,15.978,16.0172,4900.0
2008-10-31 11:35:00,16.33,16.4,16.32,16.36,7300.0,16.0172,16.0859,16.0074,16.0467,7300.0
2008-10-31 11:40:00,16.39,16.43,16.34,16.38,4200.0,16.0761,16.1153,16.0271,16.0663,4200.0
2008-10-31 11:45:00,16.38,16.45,16.37,16.4,4200.0,16.0663,16.1349,16.0565,16.0859,4200.0
2008-10-31 11:50:00,16.4,16.56,16.4,16.56,6000.0,16.0859,16.2428,16.0859,16.2428,6000.0
2008-10-31 11:55:00,16.56,16.57,16.49,16.55,5600.0,16.2428,16.2526,16.1742,16.233,5600.0
2008-10-31 12:00:00,16.54,16.55,16.47,16.48,8600.0,16.2232,16.233,16.1546,16.1644,8600.0
2008-10-31 12:05:00,16.46,16.5,16.39,16.47,9500.0,16.1448,16.184,16.0761,16.1546,9500.0
2008-10-31 12:10:00,16.47,16.51,16.45,16.51,3300.0,16.1546,16.1938,16.1349,16.1938,3300.0
2008-10-31 12:15:00,16.51,16.51,16.45,16.45,6300.0,16.1938,16.1938,16.1349,16.1349,6300.0
2008-10-31 12:20:00,16.45,16.49,16.45,16.45,3200.0,16.1349,16.1742,16.1349,16.1349,3200.0
2008-10-31 12:25:00,16.45,16.45,16.4,16.43,3400.0,16.1349,16.1349,16.0859,16.1153,3400.0
2008-10-31 12:30:00,16.41,16.44,16.39,16.44,2600.0,16.0957,16.1251,16.0761,16.1251,2600.0
2008-10-31 12:35:00,16.39,16.47,16.38,16.4,4600.0,16.0761,16.1546,16.0663,16.0859,4600.0
2008-10-31 12:40:00,16.39,16.44,16.38,16.43,1500.0,16.0761,16.1251,16.0663,16.1153,1500.0
2008-10-31 12:45:00,16.41,16.45,16.41,16.44,2600.0,16.0957,16.1349,16.0957,16.1251,2600.0
2008-10-31 12:50:00,16.45,16.47,16.44,16.47,3300.0,16.1349,16.1546,16.1251,16.1546,3300.0
2008-10-31 12:55:00,16.5,16.51,16.49,16.51,800.0,16.184,16.1938,16.1742,16.1938,800.0
2008-10-31 13:00:00,16.49,16.49,16.44,16.47,3200.0,16.1742,16.1742,16.1251,16.1546,3200.0
2008-10-31 13:05:00,16.48,16.53,16.45,16.45,6200.0,16.1644,16.2134,16.1349,16.1349,6200.0
2008-10-31 13:10:00,16.46,16.46,16.38,16.41,12800.0,16.1448,16.1448,16.0663,16.0957,12800.0
2008-10-31 13:15:00,16.42,16.43,16.35,16.35,13300.0,16.1055,16.1153,16.0369,16.0369,13300.0
2008-10-31 13:20:00,16.38,16.5,16.3,16.47,11400.0,16.0663,16.184,15.9878,16.1546,11400.0
2008-10-31 13:25:00,16.48,16.49,16.39,16.42,4500.0,16.1644,16.1742,16.0761,16.1055,4500.0
2008-10-31 13:30:00,16.42,16.47,16.41,16.47,7100.0,16.1055,16.1546,16.0957,16.1546,7100.0
2008-10-31 13:35:00,16.51,16.51,16.38,16.44,11500.0,16.1938,16.1938,16.0663,16.1251,11500.0
2008-10-31 13:40:00,16.44,16.48,16.36,16.36,5000.0,16.1251,16.1644,16.0467,16.0467,5000.0
2008-10-31 13:45:00,16.39,16.39,16.3,16.31,9400.0,16.0761,16.0761,15.9878,15.9976,9400.0
2008-10-31 13:50:00,16.32,16.36,16.28,16.34,3300.0,16.0074,16.0467,15.9682,16.0271,3300.0
2008-10-31 13:55:00,16.33,16.38,16.31,16.32,3400.0,16.0172,16.0663,15.9976,16.0074,3400.0
2008-10-31 14:00:00,16.32,16.4,16.3,16.35,6800.0,16.0074,16.0859,15.9878,16.0369,6800.0
2008-10-31 14:05:00,16.39,16.39,16.17,16.17,44000.0,16.0761,16.0761,15.8603,15.8603,44000.0
2008-10-31 14:10:00,16.18,16.21,16.06,16.06,46400.0,15.8701,15.8995,15.7524,15.7524,46400.0
2008-10-31 14:15:00,16.07,16.1,15.98,16.02,8100.0,15.7622,15.7917,15.6739,15.7132,8100.0
2008-10-31 14:20:00,16.02,16.04,15.97,15.99,5300.0,15.7132,15.7328,15.6641,15.6838,5300.0
2008-10-31 14:25:00,16.0,16.03,15.94,15.97,9200.0,15.6936,15.723,15.6347,15.6641,9200.0
2008-10-31 14:30:00,15.99,16.01,15.92,16.0,5400.0,15.6838,15.7034,15.6151,15.6936,5400.0
2008-10-31 14:35:00,15.98,16.04,15.91,15.99,11200.0,15.6739,15.7328,15.6053,15.6838,11200.0
2008-10-31 14:40:00,16.01,16.02,15.86,15.95,12600.0,15.7034,15.7132,15.5562,15.6445,12600.0
2008-10-31 14:45:00,15.98,16.0,15.91,16.0,2700.0,15.6739,15.6936,15.6053,15.6936,2700.0
2008-10-31 14:50:00,16.0,16.08,15.98,16.0,12400.0,15.6936,15.772,15.6739,15.6936,12400.0
2008-10-31 14:55:00,16.0,16.04,15.98,16.01,20300.0,15.6936,15.7328,15.6739,15.7034,20300.0
2008-10-31 15:00:00,16.03,16.1,15.91,16.04,19500.0,15.723,15.7917,15.6053,15.7328,19500.0
2008-10-31 15:05:00,16.04,16.05,15.93,16.02,7200.0,15.7328,15.7426,15.6249,15.7132,7200.0
2008-10-31 15:10:00,16.06,16.06,15.96,15.99,23900.0,15.7524,15.7524,15.6543,15.6838,23900.0
2008-10-31 15:15:00,15.96,15.97,15.77,15.81,17300.0,15.6543,15.6641,15.468,15.5072,17300.0
2008-10-31 15:20:00,15.81,15.9,15.71,15.84,17000.0,15.5072,15.5955,15.4091,15.5366,17000.0
2008-10-31 15:25:00,15.84,15.84,15.57,15.59,37800.0,15.5366,15.5366,15.2718,15.2914,37800.0
2008-10-31 15:30:00,15.6,15.64,15.57,15.6,23000.0,15.3012,15.3405,15.2718,15.3012,23000.0
2008-10-31 15:35:00,15.6,15.65,15.57,15.65,25300.0,15.3012,15.3503,15.2718,15.3503,25300.0
2008-10-31 15:40:00,15.65,15.66,15.38,15.48,23900.0,15.3503,15.3601,15.0854,15.1835,23900.0
2008-10-31 15:45:00,15.49,15.6,15.42,15.59,16800.0,15.1933,15.3012,15.1247,15.2914,16800.0
2008-10-31 15:50:00,15.59,15.65,15.52,15.57,22900.0,15.2914,15.3503,15.2228,15.2718,22900.0
2008-10-31 15:55:00,15.6,15.7,15.58,15.59,98600.0,15.3012,15.3993,15.2816,15.2914,98600.0
2008-11-03 09:30:00,15.59,15.59,15.46,15.47,5300.0,15.2914,15.2914,15.1639,15.1737,5300.0
2008-11-03 09:35:00,15.56,15.68,15.53,15.66,5700.0,15.262,15.3797,15.2326,15.3601,5700.0
2008-11-03 09:40:00,15.63,15.74,15.63,15.7,4000.0,15.3307,15.4385,15.3307,15.3993,4000.0
2008-11-03 09:45:00,15.75,15.85,15.73,15.85,2100.0,15.4484,15.5464,15.4287,15.5464,2100.0
2008-11-03 09:50:00,15.82,15.92,15.82,15.92,2700.0,15.517,15.6151,15.517,15.6151,2700.0
2008-11-03 09:55:00,15.93,16.03,15.93,15.94,5200.0,15.6249,15.723,15.6249,15.6347,5200.0
2008-11-03 10:00:00,15.9,16.0,15.9,15.92,6800.0,15.5955,15.6936,15.5955,15.6151,6800.0
2008-11-03 10:05:00,15.93,15.95,15.89,15.89,7300.0,15.6249,15.6445,15.5857,15.5857,7300.0
2008-11-03 10:10:00,15.89,15.95,15.85,15.95,2100.0,15.5857,15.6445,15.5464,15.6445,2100.0
2008-11-03 10:15:00,15.96,15.98,15.9,15.9,3700.0,15.6543,15.6739,15.5955,15.5955,3700.0
2008-11-03 10:20:00,15.88,15.92,15.84,15.86,4100.0,15.5759,15.6151,15.5366,15.5562,4100.0
2008-11-03 10:25:00,15.86,15.89,15.81,15.84,6400.0,15.5562,15.5857,15.5072,15.5366,6400.0
2008-11-03 10:30:00,15.83,15.83,15.76,15.81,4100.0,15.5268,15.5268,15.4582,15.5072,4100.0
2008-11-03 10:35:00,15.81,15.92,15.79,15.91,2500.0,15.5072,15.6151,15.4876,15.6053,2500.0
2008-11-03 10:40:00,15.91,16.0,15.91,15.96,12800.0,15.6053,15.6936,15.6053,15.6543,12800.0
2008-11-03 10:45:00,15.95,16.0,15.93,16.0,5500.0,15.6445,15.6936,15.6249,15.6936,5500.0
2008-11-03 10:50:00,16.0,16.03,15.93,15.93,6500.0,15.6936,15.723,15.6249,15.6249,6500.0
2008-11-03 10:55:00,15.97,15.99,15.91,15.94,3000.0,15.6641,15.6838,15.6053,15.6347,3000.0
2008-11-03 11:00:00,15.95,15.99,15.91,15.94,5300.0,15.6445,15.6838,15.6053,15.6347,5300.0
2008-11-03 11:05:00,15.94,15.98,15.93,15.94,2500.0,15.6347,15.6739,15.6249,15.6347,2500.0
2008-11-03 11:10:00,15.96,15.99,15.91,15.91,3800.0,15.6543,15.6838,15.6053,15.6053,3800.0
2008-11-03 11:15:00,15.9,15.93,15.89,15.92,4300.0,15.5955,15.6249,15.5857,15.6151,4300.0
2008-11-03 11:20:00,15.93,15.95,15.91,15.91,5800.0,15.6249,15.6445,15.6053,15.6053,5800.0
2008-11-03 11:25:00,15.91,15.92,15.79,15.82,9600.0,15.6053,15.6151,15.4876,15.517,9600.0
2008-11-03 11:30:00,15.83,15.87,15.81,15.87,2300.0,15.5268,15.5661,15.5072,15.5661,2300.0
2008-11-03 11:35:00,15.87,15.92,15.87,15.92,4300.0,15.5661,15.6151,15.5661,15.6151,4300.0
2008-11-03 11:40:00,15.93,15.96,15.9,15.92,5200.0,15.6249,15.6543,15.5955,15.6151,5200.0
2008-11-03 11:45:00,15.89,15.9,15.87,15.87,800.0,15.5857,15.5955,15.5661,15.5661,800.0
2008-11-03 11:50:00,15.87,15.91,15.87,15.89,1500.0,15.5661,15.6053,15.5661,15.5857,1500.0
2008-11-03 11:55:00,15.9,15.92,15.89,15.89,2000.0,15.5955,15.6151,15.5857,15.5857,2000.0
2008-11-03 12:00:00,15.9,15.9,15.87,15.89,2000.0,15.5955,15.5955,15.5661,15.5857,2000.0
2008-11-03 12:05:00,15.88,15.9,15.88,15.88,4300.0,15.5759,15.5955,15.5759,15.5759,4300.0
2008-11-03 12:10:00,15.87,15.9,15.87,15.9,3200.0,15.5661,15.5955,15.5661,15.5955,3200.0
2008-11-03 12:15:00,15.89,15.89,15.82,15.83,3600.0,15.5857,15.5857,15.517,15.5268,3600.0
2008-11-03 12:20:00,15.83,15.83,15.77,15.77,5700.0,15.5268,15.5268,15.468,15.468,5700.0
2008-11-03 12:25:00,15.8,15.84,15.78,15.82,4100.0,15.4974,15.5366,15.4778,15.517,4100.0
2008-11-03 12:30:00,15.82,15.84,15.82,15.84,500.0,15.517,15.5366,15.517,15.5366,500.0
2008-11-03 12:35:00,15.85,15.87,15.84,15.87,1900.0,15.5464,15.5661,15.5366,15.5661,1900.0
2008-11-03 12:40:00,15.87,15.88,15.84,15.84,2400.0,15.5661,15.5759,15.5366,15.5366,2400.0
2008-11-03 12:45:00,15.85,15.86,15.82,15.82,2400.0,15.5464,15.5562,15.517,15.517,2400.0
2008-11-03 12:50:00,15.83,15.84,15.78,15.78,4200.0,15.5268,15.5366,15.4778,15.4778,4200.0
2008-11-03 12:55:00,15.77,15.8,15.77,15.8,1300.0,15.468,15.4974,15.468,15.4974,1300.0
2008-11-03 13:00:00,15.8,15.82,15.76,15.8,4000.0,15.4974,15.517,15.4582,15.4974,4000.0
2008-11-03 13:05:00,15.8,15.86,15.79,15.84,3200.0,15.4974,15.5562,15.4876,15.5366,3200.0
2008-11-03 13:10:00,15.85,15.88,15.85,15.88,1000.0,15.5464,15.5759,15.5464,15.5759,1000.0
2008-11-03 13:15:00,15.88,15.88,15.85,15.85,1400.0,15.5759,15.5759,15.5464,15.5464,1400.0
2008-11-03 13:20:00,15.85,15.87,15.84,15.87,2700.0,15.5464,15.5661,15.5366,15.5661,2700.0
2008-11-03 13:25:00,15.85,15.85,15.7,15.72,6100.0,15.5464,15.5464,15.3993,15.4189,6100.0
2008-11-03 13:30:00,15.73,15.74,15.67,15.67,2400.0,15.4287,15.4385,15.3699,15.3699,2400.0
2008-11-03 13:35:00,15.68,15.7,15.64,15.65,12100.0,15.3797,15.3993,15.3405,15.3503,12100.0
2008-11-03 13:40:00,15.65,15.65,15.59,15.59,3800.0,15.3503,15.3503,15.2914,15.2914,3800.0
2008-11-03 13:45:00,15.61,15.61,15.59,15.59,2900.0,15.311,15.311,15.2914,15.2914,2900.0
2008-11-03 13:50:00,15.61,15.61,15.59,15.6,2300.0,15.311,15.311,15.2914,15.3012,2300.0
2008-11-03 13:55:00,15.6,15.61,15.53,15.55,3900.0,15.3012,15.311,15.2326,15.2522,3900.0
2008-11-03 14:00:00,15.56,15.57,15.5,15.51,5000.0,15.262,15.2718,15.2031,15.213,5000.0
2008-11-03 14:05:00,15.51,15.54,15.51,15.54,3900.0,15.213,15.2424,15.213,15.2424,3900.0
2008-11-03 14:10:00,15.54,15.54,15.51,15.51,4100.0,15.2424,15.2424,15.213,15.213,4100.0
2008-11-03 14:15:00,15.52,15.53,15.37,15.38,7300.0,15.2228,15.2326,15.0756,15.0854,7300.0
2008-11-03 14:20:00,15.4,15.43,15.38,15.43,10000.0,15.1051,15.1345,15.0854,15.1345,10000.0
2008-11-03 14:25:00,15.43,15.46,15.41,15.46,7900.0,15.1345,15.1639,15.1149,15.1639,7900.0
2008-11-03 14:30:00,15.46,15.47,15.42,15.42,5600.0,15.1639,15.1737,15.1247,15.1247,5600.0
2008-11-03 14:35:00,15.4,15.43,15.39,15.42,6500.0,15.1051,15.1345,15.0952,15.1247,6500.0
2008-11-03 14:40:00,15.41,15.42,15.38,15.39,2900.0,15.1149,15.1247,15.0854,15.0952,2900.0
2008-11-03 14:45:00,15.4,15.45,15.4,15.43,6700.0,15.1051,15.1541,15.1051,15.1345,6700.0
2008-11-03 14:50:00,15.45,15.45,15.4,15.4,5800.0,15.1541,15.1541,15.1051,15.1051,5800.0
2008-11-03 14:55:00,15.42,15.42,15.36,15.36,6100.0,15.1247,15.1247,15.0658,15.0658,6100.0
2008-11-03 15:00:00,15.36,15.37,15.3,15.31,6400.0,15.0658,15.0756,15.007,15.0168,6400.0
2008-11-03 15:05:00,15.32,15.36,15.28,15.34,7500.0,15.0266,15.0658,14.9874,15.0462,7500.0
2008-11-03 15:10:00,15.35,15.4,15.3,15.3,7100.0,15.056,15.1051,15.007,15.007,7100.0
2008-11-03 15:15:00,15.3,15.39,15.3,15.39,6300.0,15.007,15.0952,15.007,15.0952,6300.0
2008-11-03 15:20:00,15.39,15.4,15.33,15.34,6700.0,15.0952,15.1051,15.0364,15.0462,6700.0
2008-11-03 15:25:00,15.33,15.38,15.32,15.38,7900.0,15.0364,15.0854,15.0266,15.0854,7900.0
2008-11-03 15:30:00,15.37,15.42,15.34,15.4,12200.0,15.0756,15.1247,15.0462,15.1051,12200.0
2008-11-03 15:35:00,15.4,15.43,15.39,15.43,10700.0,15.1051,15.1345,15.0952,15.1345,10700.0
2008-11-03 15:40:00,15.44,15.44,15.4,15.41,14100.0,15.1443,15.1443,15.1051,15.1149,14100.0
2008-11-03 15:45:00,15.41,15.48,15.4,15.46,13700.0,15.1149,15.1835,15.1051,15.1639,13700.0
2008-11-03 15:50:00,15.46,15.47,15.4,15.41,12100.0,15.1639,15.1737,15.1051,15.1149,12100.0
2008-11-03 15:55:00,15.42,15.42,15.38,15.4,27300.0,15.1247,15.1247,15.0854,15.1051,27300.0
2008-11-04 09:30:00,15.77,15.88,15.77,15.85,2800.0,15.468,15.5759,15.468,15.5464,2800.0
2008-11-04 09:35:00,15.85,16.04,15.82,15.94,7800.0,15.5464,15.7328,15.517,15.6347,7800.0
2008-11-04 09:40:00,15.91,15.91,15.68,15.8,6800.0,15.6053,15.6053,15.3797,15.4974,6800.0
2008-11-04 09:45:00,15.77,15.77,15.65,15.65,4300.0,15.468,15.468,15.3503,15.3503,4300.0
2008-11-04 09:50:00,15.64,15.68,15.58,15.65,3700.0,15.3405,15.3797,15.2816,15.3503,3700.0
2008-11-04 09:55:00,15.7,15.7,15.47,15.47,2700.0,15.3993,15.3993,15.1737,15.1737,2700.0
2008-11-04 10:00:00,15.51,15.61,15.48,15.55,7300.0,15.213,15.311,15.1835,15.2522,7300.0
2008-11-04 10:05:00,15.55,15.61,15.55,15.61,3800.0,15.2522,15.311,15.2522,15.311,3800.0
2008-11-04 10:10:00,15.63,15.72,15.63,15.67,3700.0,15.3307,15.4189,15.3307,15.3699,3700.0
2008-11-04 10:15:00,15.67,15.79,15.63,15.79,4700.0,15.3699,15.4876,15.3307,15.4876,4700.0
2008-11-04 10:20:00,15.75,15.77,15.61,15.61,4800.0,15.4484,15.468,15.311,15.311,4800.0
2008-11-04 10:25:00,15.61,15.75,15.57,15.75,5800.0,15.311,15.4484,15.2718,15.4484,5800.0
2008-11-04 10:30:00,15.75,15.81,15.7,15.73,7300.0,15.4484,15.5072,15.3993,15.4287,7300.0
2008-11-04 10:35:00,15.76,15.76,15.65,15.72,9300.0,15.4582,15.4582,15.3503,15.4189,9300.0
2008-11-04 10:40:00,15.72,15.76,15.57,15.62,5800.0,15.4189,15.4582,15.2718,15.3208,5800.0
2008-11-04 10:45:00,15.62,15.68,15.59,15.67,7100.0,15.3208,15.3797,15.2914,15.3699,7100.0
2008-11-04 10:50:00,15.66,15.73,15.6,15.61,6900.0,15.3601,15.4287,15.3012,15.311,6900.0
2008-11-04 10:55:00,15.61,15.61,15.48,15.51,8500.0,15.311,15.311,15.1835,15.213,8500.0
2008-11-04 11:00:00,15.49,15.62,15.46,15.58,12600.0,15.1933,15.3208,15.1639,15.2816,12600.0
2008-11-04 11:05:00,15.62,15.66,15.53,15.53,10000.0,15.3208,15.3601,15.2326,15.2326,10000.0
2008-11-04 11:10:00,15.55,15.63,15.48,15.5,9300.0,15.2522,15.3307,15.1835,15.2031,9300.0
2008-11-04 11:15:00,15.5,15.57,15.41,15.41,12700.0,15.2031,15.2718,15.1149,15.1149,12700.0
2008-11-04 11:20:00,15.42,15.42,15.29,15.29,19900.0,15.1247,15.1247,14.9972,14.9972,19900.0
2008-11-04 11:25:00,15.28,15.35,15.26,15.28,7600.0,14.9874,15.056,14.9677,14.9874,7600.0
2008-11-04 11:30:00,15.25,15.3,15.13,15.19,13500.0,14.9579,15.007,14.8402,14.8991,13500.0
2008-11-04 11:35:00,15.19,15.23,15.16,15.19,7300.0,14.8991,14.9383,14.8697,14.8991,7300.0
2008-11-04 11:40:00,15.19,15.25,15.19,15.23,4300.0,14.8991,14.9579,14.8991,14.9383,4300.0
2008-11-04 11:45:00,15.23,15.28,15.23,15.28,5000.0,14.9383,14.9874,14.9383,14.9874,5000.0
2008-11-04 11:50:00,15.29,15.3,15.23,15.27,9600.0,14.9972,15.007,14.9383,14.9775,9600.0
2008-11-04 11:55:00,15.27,15.3,15.23,15.23,4700.0,14.9775,15.007,14.9383,14.9383,4700.0
2008-11-04 12:00:00,15.25,15.27,15.14,15.18,9100.0,14.9579,14.9775,14.85,14.8893,9100.0
2008-11-04 12:05:00,15.17,15.21,15.14,15.21,1400.0,14.8795,14.9187,14.85,14.9187,1400.0
2008-11-04 12:10:00,15.21,15.26,15.2,15.25,5000.0,14.9187,14.9677,14.9089,14.9579,5000.0
2008-11-04 12:15:00,15.25,15.25,15.25,15.25,7000.0,14.9579,14.9579,14.9579,14.9579,7000.0
2008-11-04 12:20:00,15.28,15.37,15.27,15.37,4200.0,14.9874,15.0756,14.9775,15.0756,4200.0
2008-11-04 12:25:00,15.36,15.37,15.34,15.34,3900.0,15.0658,15.0756,15.0462,15.0462,3900.0
2008-11-04 12:30:00,15.35,15.35,15.29,15.35,3100.0,15.056,15.056,14.9972,15.056,3100.0
2008-11-04 12:35:00,15.35,15.35,15.34,15.35,3700.0,15.056,15.056,15.0462,15.056,3700.0
2008-11-04 12:40:00,15.35,15.35,15.3,15.33,3700.0,15.056,15.056,15.007,15.0364,3700.0
2008-11-04 12:45:00,15.32,15.32,15.29,15.32,3100.0,15.0266,15.0266,14.9972,15.0266,3100.0
2008-11-04 12:50:00,15.32,15.33,15.32,15.32,2200.0,15.0266,15.0364,15.0266,15.0266,2200.0
2008-11-04 12:55:00,15.32,15.32,15.28,15.32,4000.0,15.0266,15.0266,14.9874,15.0266,4000.0
2008-11-04 13:00:00,15.33,15.34,15.31,15.33,4200.0,15.0364,15.0462,15.0168,15.0364,4200.0
2008-11-04 13:05:00,15.32,15.32,15.28,15.28,7300.0,15.0266,15.0266,14.9874,14.9874,7300.0
2008-11-04 13:10:00,15.29,15.3,15.23,15.25,2200.0,14.9972,15.007,14.9383,14.9579,2200.0
2008-11-04 13:15:00,15.27,15.28,15.2,15.25,5800.0,14.9775,14.9874,14.9089,14.9579,5800.0
2008-11-04 13:20:00,15.25,15.25,15.2,15.25,1800.0,14.9579,14.9579,14.9089,14.9579,1800.0
2008-11-04 13:25:00,15.24,15.24,15.18,15.2,3200.0,14.9481,14.9481,14.8893,14.9089,3200.0
2008-11-04 13:30:00,15.2,15.21,15.14,15.16,3200.0,14.9089,14.9187,14.85,14.8697,3200.0
2008-11-04 13:35:00,15.17,15.23,15.12,15.23,5500.0,14.8795,14.9383,14.8304,14.9383,5500.0
2008-11-04 13:40:00,15.23,15.25,15.2,15.21,6600.0,14.9383,14.9579,14.9089,14.9187,6600.0
2008-11-04 13:45:00,15.18,15.23,15.17,15.22,5900.0,14.8893,14.9383,14.8795,14.9285,5900.0
2008-11-04 13:50:00,15.2,15.21,15.08,15.11,10700.0,14.9089,14.9187,14.7912,14.8206,10700.0
2008-11-04 13:55:00,15.09,15.19,15.09,15.13,8600.0,14.801,14.8991,14.801,14.8402,8600.0
2008-11-04 14:00:00,15.14,15.15,15.05,15.08,6900.0,14.85,14.8598,14.7618,14.7912,6900.0
2008-11-04 14:05:00,15.09,15.09,15.0,15.02,5600.0,14.801,14.801,14.7127,14.7323,5600.0
2008-11-04 14:10:00,15.02,15.07,15.0,15.06,10100.0,14.7323,14.7814,14.7127,14.7716,10100.0
2008-11-04 14:15:00,15.06,15.12,15.01,15.12,6400.0,14.7716,14.8304,14.7225,14.8304,6400.0
2008-11-04 14:20:00,15.1,15.13,15.1,15.1,4800.0,14.8108,14.8402,14.8108,14.8108,4800.0
2008-11-04 14:25:00,15.1,15.19,15.1,15.18,4500.0,14.8108,14.8991,14.8108,14.8893,4500.0
2008-11-04 14:30:00,15.18,15.19,15.17,15.18,3100.0,14.8893,14.8991,14.8795,14.8893,3100.0
2008-11-04 14:35:00,15.17,15.19,15.17,15.18,2800.0,14.8795,14.8991,14.8795,14.8893,2800.0
2008-11-04 14:40:00,15.18,15.19,15.18,15.18,4000.0,14.8893,14.8991,14.8893,14.8893,4000.0
2008-11-04 14:45:00,15.18,15.18,15.12,15.14,3400.0,14.8893,14.8893,14.8304,14.85,3400.0
2008-11-04 14:50:00,15.13,15.13,15.02,15.05,7300.0,14.8402,14.8402,14.7323,14.7618,7300.0
2008-11-04 14:55:00,15.02,15.1,15.0,15.09,4700.0,14.7323,14.8108,14.7127,14.801,4700.0
2008-11-04 15:00:00,15.08,15.08,14.96,14.96,16300.0,14.7912,14.7912,14.6735,14.6735,16300.0
2008-11-04 15:05:00,14.98,15.0,14.98,14.99,14100.0,14.6931,14.7127,14.6931,14.7029,14100.0
2008-11-04 15:10:00,15.0,15.09,14.9,15.06,14900.0,14.7127,14.801,14.6146,14.7716,14900.0
2008-11-04 15:15:00,15.04,15.1,14.98,15.02,22200.0,14.752,14.8108,14.6931,14.7323,22200.0
2008-11-04 15:20:00,15.02,15.1,15.01,15.1,9100.0,14.7323,14.8108,14.7225,14.8108,9100.0
2008-11-04 15:25:00,15.09,15.15,15.07,15.08,44400.0,14.801,14.8598,14.7814,14.7912,44400.0
2008-11-04 15:30:00,15.07,15.1,15.07,15.08,55200.0,14.7814,14.8108,14.7814,14.7912,55200.0
2008-11-04 15:35:00,15.07,15.09,15.04,15.08,26000.0,14.7814,14.801,14.752,14.7912,26000.0
2008-11-04 15:40:00,15.07,15.09,15.06,15.08,24600.0,14.7814,14.801,14.7716,14.7912,24600.0
2008-11-04 15:45:00,15.07,15.1,15.05,15.06,40100.0,14.7814,14.8108,14.7618,14.7716,40100.0
2008-11-04 15:50:00,15.04,15.08,14.94,14.99,29900.0,14.752,14.7912,14.6539,14.7029,29900.0
2008-11-04 15:55:00,14.99,15.04,14.95,14.98,48500.0,14.7029,14.752,14.6637,14.6931,48500.0
2008-11-05 09:35:00,14.82,15.12,14.79,14.93,21300.0,14.5362,14.8304,14.5067,14.6441,21300.0
2008-11-05 09:40:00,14.94,15.0,14.94,14.97,6500.0,14.6539,14.7127,14.6539,14.6833,6500.0
2008-11-05 09:45:00,14.99,15.0,14.96,14.99,3500.0,14.7029,14.7127,14.6735,14.7029,3500.0
2008-11-05 09:50:00,15.0,15.02,14.97,15.0,10900.0,14.7127,14.7323,14.6833,14.7127,10900.0
2008-11-05 09:55:00,15.0,15.01,14.95,14.95,9300.0,14.7127,14.7225,14.6637,14.6637,9300.0
2008-11-05 10:00:00,14.95,15.1,14.91,15.04,12400.0,14.6637,14.8108,14.6244,14.752,12400.0
2008-11-05 10:05:00,15.02,15.08,14.98,15.06,6800.0,14.7323,14.7912,14.6931,14.7716,6800.0
2008-11-05 10:10:00,15.04,15.04,14.99,15.01,9800.0,14.752,14.752,14.7029,14.7225,9800.0
2008-11-05 10:15:00,15.03,15.21,15.03,15.2,21100.0,14.7421,14.9187,14.7421,14.9089,21100.0
2008-11-05 10:20:00,15.19,15.25,15.15,15.15,12200.0,14.8991,14.9579,14.8598,14.8598,12200.0
2008-11-05 10:25:00,15.21,15.21,15.06,15.07,18300.0,14.9187,14.9187,14.7716,14.7814,18300.0
2008-11-05 10:30:00,15.09,15.24,15.08,15.14,24400.0,14.801,14.9481,14.7912,14.85,24400.0
2008-11-05 10:35:00,15.16,15.18,15.04,15.04,14100.0,14.8697,14.8893,14.752,14.752,14100.0
2008-11-05 10:40:00,15.06,15.11,15.06,15.1,7000.0,14.7716,14.8206,14.7716,14.8108,7000.0
2008-11-05 10:45:00,15.1,15.2,15.07,15.16,4500.0,14.8108,14.9089,14.7814,14.8697,4500.0
2008-11-05 10:50:00,15.2,15.2,15.14,15.18,6500.0,14.9089,14.9089,14.85,14.8893,6500.0
2008-11-05 10:55:00,15.18,15.19,15.15,15.18,3300.0,14.8893,14.8991,14.8598,14.8893,3300.0
2008-11-05 11:00:00,15.18,15.22,15.09,15.13,9500.0,14.8893,14.9285,14.801,14.8402,9500.0
2008-11-05 11:05:00,15.14,15.18,15.08,15.15,21400.0,14.85,14.8893,14.7912,14.8598,21400.0
2008-11-05 11:10:00,15.14,15.18,15.12,15.12,8500.0,14.85,14.8893,14.8304,14.8304,8500.0
2008-11-05 11:15:00,15.12,15.14,15.04,15.08,7000.0,14.8304,14.85,14.752,14.7912,7000.0
2008-11-05 11:20:00,15.08,15.16,15.04,15.13,9800.0,14.7912,14.8697,14.752,14.8402,9800.0
2008-11-05 11:25:00,15.15,15.15,15.07,15.08,13000.0,14.8598,14.8598,14.7814,14.7912,13000.0
2008-11-05 11:30:00,15.09,15.15,15.05,15.15,5200.0,14.801,14.8598,14.7618,14.8598,5200.0
2008-11-05 11:35:00,15.15,15.15,15.08,15.1,3100.0,14.8598,14.8598,14.7912,14.8108,3100.0
2008-11-05 11:40:00,15.15,15.15,15.09,15.11,4100.0,14.8598,14.8598,14.801,14.8206,4100.0
2008-11-05 11:45:00,15.14,15.15,15.11,15.15,3500.0,14.85,14.8598,14.8206,14.8598,3500.0
2008-11-05 11:50:00,15.15,15.15,15.11,15.11,4900.0,14.8598,14.8598,14.8206,14.8206,4900.0
2008-11-05 11:55:00,15.14,15.15,15.1,15.15,6800.0,14.85,14.8598,14.8108,14.8598,6800.0
2008-11-05 12:00:00,15.15,15.15,15.03,15.09,10300.0,14.8598,14.8598,14.7421,14.801,10300.0
2008-11-05 12:05:00,15.06,15.06,15.02,15.04,4500.0,14.7716,14.7716,14.7323,14.752,4500.0
2008-11-05 12:10:00,15.03,15.05,14.87,14.87,3300.0,14.7421,14.7618,14.5852,14.5852,3300.0
2008-11-05 12:15:00,14.89,14.91,14.79,14.8,10400.0,14.6048,14.6244,14.5067,14.5165,10400.0
2008-11-05 12:20:00,14.8,14.85,14.8,14.85,3600.0,14.5165,14.5656,14.5165,14.5656,3600.0
2008-11-05 12:25:00,14.85,14.85,14.69,14.8,8000.0,14.5656,14.5656,14.4087,14.5165,8000.0
2008-11-05 12:30:00,14.82,14.88,14.76,14.82,13600.0,14.5362,14.595,14.4773,14.5362,13600.0
2008-11-05 12:35:00,14.82,14.97,14.8,14.92,8600.0,14.5362,14.6833,14.5165,14.6343,8600.0
2008-11-05 12:40:00,14.9,14.9,14.84,14.9,5500.0,14.6146,14.6146,14.5558,14.6146,5500.0
2008-11-05 12:45:00,14.9,14.9,14.9,14.9,3500.0,14.6146,14.6146,14.6146,14.6146,3500.0
2008-11-05 12:50:00,14.89,14.9,14.87,14.9,2900.0,14.6048,14.6146,14.5852,14.6146,2900.0
2008-11-05 12:55:00,14.9,14.9,14.88,14.9,6400.0,14.6146,14.6146,14.595,14.6146,6400.0
2008-11-05 13:00:00,14.89,14.89,14.82,14.88,17300.0,14.6048,14.6048,14.5362,14.595,17300.0
2008-11-05 13:05:00,14.89,14.92,14.86,14.87,7900.0,14.6048,14.6343,14.5754,14.5852,7900.0
2008-11-05 13:10:00,14.88,14.9,14.86,14.87,6600.0,14.595,14.6146,14.5754,14.5852,6600.0
2008-11-05 13:15:00,14.86,14.88,14.85,14.85,1600.0,14.5754,14.595,14.5656,14.5656,1600.0
2008-11-05 13:20:00,14.85,14.85,14.82,14.82,1600.0,14.5656,14.5656,14.5362,14.5362,1600.0
2008-11-05 13:25:00,14.8,14.85,14.8,14.82,2300.0,14.5165,14.5656,14.5165,14.5362,2300.0
2008-11-05 13:30:00,14.82,14.83,14.74,14.81,3100.0,14.5362,14.546,14.4577,14.5264,3100.0
2008-11-05 13:35:00,14.79,14.81,14.77,14.8,2200.0,14.5067,14.5264,14.4871,14.5165,2200.0
2008-11-05 13:40:00,14.78,14.89,14.7,14.87,12600.0,14.4969,14.6048,14.4185,14.5852,12600.0
2008-11-05 13:45:00,14.87,14.88,14.81,14.87,3200.0,14.5852,14.595,14.5264,14.5852,3200.0
2008-11-05 13:50:00,14.87,14.87,14.85,14.87,1900.0,14.5852,14.5852,14.5656,14.5852,1900.0
2008-11-05 13:55:00,14.9,14.9,14.8,14.86,6200.0,14.6146,14.6146,14.5165,14.5754,6200.0
2008-11-05 14:00:00,14.87,14.89,14.85,14.86,4400.0,14.5852,14.6048,14.5656,14.5754,4400.0
2008-11-05 14:05:00,14.86,14.86,14.74,14.78,3900.0,14.5754,14.5754,14.4577,14.4969,3900.0
2008-11-05 14:10:00,14.78,14.8,14.77,14.78,4400.0,14.4969,14.5165,14.4871,14.4969,4400.0
2008-11-05 14:15:00,14.8,14.8,14.79,14.8,4700.0,14.5165,14.5165,14.5067,14.5165,4700.0
2008-11-05 14:20:00,14.79,14.8,14.7,14.76,5300.0,14.5067,14.5165,14.4185,14.4773,5300.0
2008-11-05 14:25:00,14.74,14.8,14.74,14.8,3500.0,14.4577,14.5165,14.4577,14.5165,3500.0
2008-11-05 14:30:00,14.8,14.82,14.77,14.79,8300.0,14.5165,14.5362,14.4871,14.5067,8300.0
2008-11-05 14:35:00,14.79,14.8,14.73,14.77,2800.0,14.5067,14.5165,14.4479,14.4871,2800.0
2008-11-05 14:40:00,14.78,14.79,14.73,14.77,3500.0,14.4969,14.5067,14.4479,14.4871,3500.0
2008-11-05 14:45:00,14.77,14.77,14.7,14.73,3100.0,14.4871,14.4871,14.4185,14.4479,3100.0
2008-11-05 14:50:00,14.71,14.98,14.65,14.74,33600.0,14.4283,14.6931,14.3694,14.4577,33600.0
2008-11-05 14:55:00,14.72,14.76,14.67,14.67,6300.0,14.4381,14.4773,14.389,14.389,6300.0
2008-11-05 15:00:00,14.67,14.74,14.63,14.63,8000.0,14.389,14.4577,14.3498,14.3498,8000.0
2008-11-05 15:05:00,14.63,14.68,14.51,14.55,47200.0,14.3498,14.3988,14.2321,14.2713,47200.0
2008-11-05 15:10:00,14.52,14.55,14.47,14.5,9900.0,14.2419,14.2713,14.1929,14.2223,9900.0
2008-11-05 15:15:00,14.5,14.51,14.42,14.48,6500.0,14.2223,14.2321,14.1438,14.2027,6500.0
2008-11-05 15:20:00,14.5,14.55,14.46,14.48,7500.0,14.2223,14.2713,14.1831,14.2027,7500.0
2008-11-05 15:25:00,14.48,14.48,14.42,14.45,7200.0,14.2027,14.2027,14.1438,14.1733,7200.0
2008-11-05 15:30:00,14.45,14.45,14.29,14.39,15700.0,14.1733,14.1733,14.0163,14.1144,15700.0
2008-11-05 15:35:00,14.4,14.4,14.19,14.2,21800.0,14.1242,14.1242,13.9182,13.928,21800.0
2008-11-05 15:40:00,14.19,14.29,14.19,14.28,18200.0,13.9182,14.0163,13.9182,14.0065,18200.0
2008-11-05 15:45:00,14.3,14.5,14.3,14.43,19600.0,14.0261,14.2223,14.0261,14.1536,19600.0
2008-11-05 15:50:00,14.46,14.5,14.29,14.29,29600.0,14.1831,14.2223,14.0163,14.0163,29600.0
2008-11-05 15:55:00,14.29,14.31,14.13,14.2,43100.0,14.0163,14.0359,13.8594,13.928,43100.0
2008-11-06 09:30:00,14.37,15.15,14.37,14.58,1500.0,14.0948,14.8598,14.0948,14.3008,1500.0
2008-11-06 09:35:00,15.35,15.5,14.34,15.1,4400.0,15.056,15.2031,14.0654,14.8108,4400.0
2008-11-06 09:40:00,15.09,15.15,14.69,14.86,27600.0,14.801,14.8598,14.4087,14.5754,27600.0
2008-11-06 09:45:00,14.87,15.02,14.87,15.01,12500.0,14.5852,14.7323,14.5852,14.7225,12500.0
2008-11-06 09:50:00,15.02,15.17,14.83,15.06,15100.0,14.7323,14.8795,14.546,14.7716,15100.0
2008-11-06 09:55:00,15.07,15.19,15.02,15.07,16000.0,14.7814,14.8991,14.7323,14.7814,16000.0
2008-11-06 10:00:00,15.06,15.06,14.76,15.03,8400.0,14.7716,14.7716,14.4773,14.7421,8400.0
2008-11-06 10:05:00,15.04,15.25,15.04,15.24,13200.0,14.752,14.9579,14.752,14.9481,13200.0
2008-11-06 10:10:00,15.22,15.4,15.17,15.31,16800.0,14.9285,15.1051,14.8795,15.0168,16800.0
2008-11-06 10:15:00,15.3,15.62,15.25,15.6,21900.0,15.007,15.3208,14.9579,15.3012,21900.0
2008-11-06 10:20:00,15.59,15.78,15.59,15.78,11300.0,15.2914,15.4778,15.2914,15.4778,11300.0
2008-11-06 10:25:00,15.78,15.82,15.47,15.56,14100.0,15.4778,15.517,15.1737,15.262,14100.0
2008-11-06 10:30:00,15.54,15.57,15.52,15.55,13400.0,15.2424,15.2718,15.2228,15.2522,13400.0
2008-11-06 10:35:00,15.55,15.56,15.37,15.4,26100.0,15.2522,15.262,15.0756,15.1051,26100.0
2008-11-06 10:40:00,15.4,15.42,15.23,15.24,8800.0,15.1051,15.1247,14.9383,14.9481,8800.0
2008-11-06 10:45:00,15.22,15.25,15.2,15.21,10400.0,14.9285,14.9579,14.9089,14.9187,10400.0
2008-11-06 10:50:00,15.21,15.21,15.09,15.15,11700.0,14.9187,14.9187,14.801,14.8598,11700.0
2008-11-06 10:55:00,15.15,15.19,15.14,15.15,3700.0,14.8598,14.8991,14.85,14.8598,3700.0
2008-11-06 11:00:00,15.19,15.19,15.14,15.15,9200.0,14.8991,14.8991,14.85,14.8598,9200.0
2008-11-06 11:05:00,15.15,15.18,14.94,15.01,10300.0,14.8598,14.8893,14.6539,14.7225,10300.0
2008-11-06 11:10:00,15.02,15.16,15.02,15.15,5200.0,14.7323,14.8697,14.7323,14.8598,5200.0
2008-11-06 11:15:00,15.15,15.17,15.05,15.15,7800.0,14.8598,14.8795,14.7618,14.8598,7800.0
2008-11-06 11:20:00,15.15,15.2,15.14,15.15,6400.0,14.8598,14.9089,14.85,14.8598,6400.0
2008-11-06 11:25:00,15.18,15.2,15.14,15.17,9800.0,14.8893,14.9089,14.85,14.8795,9800.0
2008-11-06 11:30:00,15.17,15.19,15.08,15.08,13800.0,14.8795,14.8991,14.7912,14.7912,13800.0
2008-11-06 11:35:00,15.08,15.09,14.93,14.97,23300.0,14.7912,14.801,14.6441,14.6833,23300.0
2008-11-06 11:40:00,14.97,15.0,14.88,14.88,24000.0,14.6833,14.7127,14.595,14.595,24000.0
2008-11-06 11:45:00,14.93,14.97,14.89,14.91,7800.0,14.6441,14.6833,14.6048,14.6244,7800.0
2008-11-06 11:50:00,14.93,14.93,14.74,14.74,13500.0,14.6441,14.6441,14.4577,14.4577,13500.0
2008-11-06 11:55:00,14.78,14.87,14.66,14.69,26300.0,14.4969,14.5852,14.3792,14.4087,26300.0
2008-11-06 12:00:00,14.71,14.81,14.68,14.79,5800.0,14.4283,14.5264,14.3988,14.5067,5800.0
2008-11-06 12:05:00,14.8,14.8,14.63,14.67,8800.0,14.5165,14.5165,14.3498,14.389,8800.0
2008-11-06 12:10:00,14.68,14.76,14.64,14.65,8200.0,14.3988,14.4773,14.3596,14.3694,8200.0
2008-11-06 12:15:00,14.64,14.65,14.45,14.54,22300.0,14.3596,14.3694,14.1733,14.2615,22300.0
2008-11-06 12:20:00,14.53,14.54,14.27,14.27,20200.0,14.2517,14.2615,13.9967,13.9967,20200.0
2008-11-06 12:25:00,14.27,14.33,14.25,14.3,6500.0,13.9967,14.0555,13.9771,14.0261,6500.0
2008-11-06 12:30:00,14.3,14.3,14.27,14.27,4300.0,14.0261,14.0261,13.9967,13.9967,4300.0
2008-11-06 12:35:00,14.27,14.31,14.26,14.3,6000.0,13.9967,14.0359,13.9869,14.0261,6000.0
2008-11-06 12:40:00,14.3,14.33,14.27,14.33,9100.0,14.0261,14.0555,13.9967,14.0555,9100.0
2008-11-06 12:45:00,14.3,14.4,14.3,14.4,5800.0,14.0261,14.1242,14.0261,14.1242,5800.0
2008-11-06 12:50:00,14.39,14.43,14.39,14.39,8400.0,14.1144,14.1536,14.1144,14.1144,8400.0
2008-11-06 12:55:00,14.41,14.41,14.27,14.3,7600.0,14.134,14.134,13.9967,14.0261,7600.0
2008-11-06 13:00:00,14.3,14.3,14.16,14.24,6100.0,14.0261,14.0261,13.8888,13.9673,6100.0
2008-11-06 13:05:00,14.22,14.23,14.19,14.22,4300.0,13.9477,13.9575,13.9182,13.9477,4300.0
2008-11-06 13:10:00,14.21,14.23,14.21,14.23,4400.0,13.9378,13.9575,13.9378,13.9575,4400.0
2008-11-06 13:15:00,14.22,14.23,14.2,14.22,3400.0,13.9477,13.9575,13.928,13.9477,3400.0
2008-11-06 13:20:00,14.21,14.26,14.21,14.25,6400.0,13.9378,13.9869,13.9378,13.9771,6400.0
2008-11-06 13:25:00,14.25,14.28,14.24,14.25,10000.0,13.9771,14.0065,13.9673,13.9771,10000.0
2008-11-06 13:30:00,14.26,14.28,14.24,14.25,10400.0,13.9869,14.0065,13.9673,13.9771,10400.0
2008-11-06 13:35:00,14.25,14.3,14.24,14.3,12600.0,13.9771,14.0261,13.9673,14.0261,12600.0
2008-11-06 13:40:00,14.3,14.33,14.29,14.32,8000.0,14.0261,14.0555,14.0163,14.0457,8000.0
2008-11-06 13:45:00,14.32,14.37,14.32,14.35,9900.0,14.0457,14.0948,14.0457,14.0752,9900.0
2008-11-06 13:50:00,14.35,14.38,14.24,14.32,17200.0,14.0752,14.1046,13.9673,14.0457,17200.0
2008-11-06 13:55:00,14.32,14.33,14.25,14.26,26500.0,14.0457,14.0555,13.9771,13.9869,26500.0
2008-11-06 14:00:00,14.26,14.33,14.25,14.26,21400.0,13.9869,14.0555,13.9771,13.9869,21400.0
2008-11-06 14:05:00,14.26,14.28,14.19,14.27,16400.0,13.9869,14.0065,13.9182,13.9967,16400.0
2008-11-06 14:10:00,14.25,14.29,14.23,14.25,7100.0,13.9771,14.0163,13.9575,13.9771,7100.0
2008-11-06 14:15:00,14.24,14.28,14.23,14.26,6400.0,13.9673,14.0065,13.9575,13.9869,6400.0
2008-11-06 14:20:00,14.27,14.28,14.25,14.25,7100.0,13.9967,14.0065,13.9771,13.9771,7100.0
2008-11-06 14:25:00,14.25,14.28,14.23,14.27,10200.0,13.9771,14.0065,13.9575,13.9967,10200.0
2008-11-06 14:30:00,14.26,14.29,14.25,14.28,17000.0,13.9869,14.0163,13.9771,14.0065,17000.0
2008-11-06 14:35:00,14.27,14.36,14.25,14.36,24900.0,13.9967,14.085,13.9771,14.085,24900.0
2008-11-06 14:40:00,14.38,14.54,14.23,14.54,25000.0,14.1046,14.2615,13.9575,14.2615,25000.0
2008-11-06 14:45:00,14.52,14.52,14.41,14.41,16100.0,14.2419,14.2419,14.134,14.134,16100.0
2008-11-06 14:50:00,14.44,14.45,14.28,14.28,22000.0,14.1634,14.1733,14.0065,14.0065,22000.0
2008-11-06 14:55:00,14.28,14.3,14.26,14.29,12100.0,14.0065,14.0261,13.9869,14.0163,12100.0
2008-11-06 15:00:00,14.29,14.3,14.22,14.22,15000.0,14.0163,14.0261,13.9477,13.9477,15000.0
2008-11-06 15:05:00,14.22,14.24,14.17,14.17,8800.0,13.9477,13.9673,13.8986,13.8986,8800.0
2008-11-06 15:10:00,14.19,14.23,14.14,14.14,11800.0,13.9182,13.9575,13.8692,13.8692,11800.0
2008-11-06 15:15:00,14.14,14.19,14.14,14.15,16400.0,13.8692,13.9182,13.8692,13.879,16400.0
2008-11-06 15:20:00,14.15,14.15,14.01,14.04,16800.0,13.879,13.879,13.7417,13.7711,16800.0
2008-11-06 15:25:00,14.03,14.07,13.96,14.02,13900.0,13.7613,13.8005,13.6926,13.7515,13900.0
2008-11-06 15:30:00,14.02,14.05,13.98,14.0,13000.0,13.7515,13.7809,13.7123,13.7319,13000.0
2008-11-06 15:35:00,14.01,14.01,13.92,13.98,12700.0,13.7417,13.7417,13.6534,13.7123,12700.0
2008-11-06 15:40:00,13.98,14.05,13.97,14.0,24800.0,13.7123,13.7809,13.7024,13.7319,24800.0
2008-11-06 15:45:00,14.0,14.01,13.95,14.0,23300.0,13.7319,13.7417,13.6828,13.7319,23300.0
2008-11-06 15:50:00,13.99,13.99,13.89,13.91,16300.0,13.7221,13.7221,13.624,13.6436,16300.0
2008-11-06 15:55:00,13.91,14.0,13.89,13.94,34200.0,13.6436,13.7319,13.624,13.673,34200.0
2008-11-07 09:35:00,13.78,14.34,13.78,14.3,10800.0,13.5161,14.0654,13.5161,14.0261,10800.0
2008-11-07 09:40:00,14.28,14.35,14.21,14.32,5000.0,14.0065,14.0752,13.9378,14.0457,5000.0
2008-11-07 09:45:00,14.33,14.42,14.33,14.41,8800.0,14.0555,14.1438,14.0555,14.134,8800.0
2008-11-07 09:50:00,14.42,14.42,14.32,14.39,8200.0,14.1438,14.1438,14.0457,14.1144,8200.0
2008-11-07 09:55:00,14.4,14.56,14.4,14.53,6300.0,14.1242,14.2811,14.1242,14.2517,6300.0
2008-11-07 10:00:00,14.52,14.62,14.52,14.57,3400.0,14.2419,14.34,14.2419,14.291,3400.0
2008-11-07 10:05:00,14.6,14.69,14.58,14.67,4400.0,14.3204,14.4087,14.3008,14.389,4400.0
2008-11-07 10:10:00,14.61,14.65,14.54,14.62,6000.0,14.3302,14.3694,14.2615,14.34,6000.0
2008-11-07 10:15:00,14.6,14.67,14.59,14.62,6200.0,14.3204,14.389,14.3106,14.34,6200.0
2008-11-07 10:20:00,14.59,14.65,14.59,14.64,4600.0,14.3106,14.3694,14.3106,14.3596,4600.0
2008-11-07 10:25:00,14.67,14.73,14.67,14.73,3700.0,14.389,14.4479,14.389,14.4479,3700.0
2008-11-07 10:30:00,14.73,14.8,14.73,14.8,4200.0,14.4479,14.5165,14.4479,14.5165,4200.0
2008-11-07 10:35:00,14.85,15.02,14.82,15.01,5700.0,14.5656,14.7323,14.5362,14.7225,5700.0
2008-11-07 10:40:00,15.02,15.02,14.98,14.98,4200.0,14.7323,14.7323,14.6931,14.6931,4200.0
2008-11-07 10:45:00,14.97,15.03,14.89,14.89,3800.0,14.6833,14.7421,14.6048,14.6048,3800.0
2008-11-07 10:50:00,14.94,14.94,14.86,14.86,2100.0,14.6539,14.6539,14.5754,14.5754,2100.0
2008-11-07 10:55:00,14.86,14.87,14.84,14.87,1600.0,14.5754,14.5852,14.5558,14.5852,1600.0
2008-11-07 11:00:00,14.84,14.87,14.83,14.86,1500.0,14.5558,14.5852,14.546,14.5754,1500.0
2008-11-07 11:05:00,14.86,14.86,14.69,14.7,4900.0,14.5754,14.5754,14.4087,14.4185,4900.0
2008-11-07 11:10:00,14.76,14.78,14.71,14.74,5400.0,14.4773,14.4969,14.4283,14.4577,5400.0
2008-11-07 11:15:00,14.73,14.73,14.65,14.67,4200.0,14.4479,14.4479,14.3694,14.389,4200.0
2008-11-07 11:20:00,14.69,14.74,14.64,14.72,3000.0,14.4087,14.4577,14.3596,14.4381,3000.0
2008-11-07 11:25:00,14.72,14.72,14.6,14.6,3900.0,14.4381,14.4381,14.3204,14.3204,3900.0
2008-11-07 11:30:00,14.6,14.62,14.56,14.61,3800.0,14.3204,14.34,14.2811,14.3302,3800.0
2008-11-07 11:35:00,14.63,14.72,14.63,14.71,1100.0,14.3498,14.4381,14.3498,14.4283,1100.0
2008-11-07 11:40:00,14.69,14.71,14.66,14.71,3600.0,14.4087,14.4283,14.3792,14.4283,3600.0
2008-11-07 11:45:00,14.71,14.79,14.71,14.75,1900.0,14.4283,14.5067,14.4283,14.4675,1900.0
2008-11-07 11:50:00,14.76,14.76,14.66,14.7,2700.0,14.4773,14.4773,14.3792,14.4185,2700.0
2008-11-07 11:55:00,14.69,14.79,14.69,14.79,3800.0,14.4087,14.5067,14.4087,14.5067,3800.0
2008-11-07 12:00:00,14.77,14.79,14.75,14.79,2000.0,14.4871,14.5067,14.4675,14.5067,2000.0
2008-11-07 12:05:00,14.8,14.83,14.8,14.83,1000.0,14.5165,14.546,14.5165,14.546,1000.0
2008-11-07 12:10:00,14.83,14.83,14.78,14.78,2600.0,14.546,14.546,14.4969,14.4969,2600.0
2008-11-07 12:15:00,14.78,14.78,14.75,14.76,1700.0,14.4969,14.4969,14.4675,14.4773,1700.0
2008-11-07 12:20:00,14.74,14.76,14.74,14.75,600.0,14.4577,14.4773,14.4577,14.4675,600.0
2008-11-07 12:25:00,14.75,14.82,14.74,14.8,2400.0,14.4675,14.5362,14.4577,14.5165,2400.0
2008-11-07 12:30:00,14.8,14.8,14.74,14.76,2900.0,14.5165,14.5165,14.4577,14.4773,2900.0
2008-11-07 12:35:00,14.77,14.82,14.76,14.81,2900.0,14.4871,14.5362,14.4773,14.5264,2900.0
2008-11-07 12:40:00,14.81,14.82,14.78,14.8,4500.0,14.5264,14.5362,14.4969,14.5165,4500.0
2008-11-07 12:45:00,14.8,14.8,14.8,14.8,400.0,14.5165,14.5165,14.5165,14.5165,400.0
2008-11-07 12:50:00,14.82,14.82,14.75,14.75,1700.0,14.5362,14.5362,14.4675,14.4675,1700.0
2008-11-07 12:55:00,14.78,14.8,14.78,14.78,1600.0,14.4969,14.5165,14.4969,14.4969,1600.0
2008-11-07 13:00:00,14.78,14.8,14.78,14.79,2200.0,14.4969,14.5165,14.4969,14.5067,2200.0
2008-11-07 13:05:00,14.8,14.81,14.78,14.79,2900.0,14.5165,14.5264,14.4969,14.5067,2900.0
2008-11-07 13:10:00,14.79,14.81,14.76,14.78,1600.0,14.5067,14.5264,14.4773,14.4969,1600.0
2008-11-07 13:15:00,14.81,14.81,14.79,14.79,800.0,14.5264,14.5264,14.5067,14.5067,800.0
2008-11-07 13:20:00,14.8,14.82,14.8,14.82,2400.0,14.5165,14.5362,14.5165,14.5362,2400.0
2008-11-07 13:25:00,14.81,14.84,14.8,14.84,1900.0,14.5264,14.5558,14.5165,14.5558,1900.0
2008-11-07 13:30:00,14.84,14.89,14.84,14.87,2600.0,14.5558,14.6048,14.5558,14.5852,2600.0
2008-11-07 13:35:00,14.83,14.86,14.83,14.83,1300.0,14.546,14.5754,14.546,14.546,1300.0
2008-11-07 13:40:00,14.85,14.85,14.82,14.82,500.0,14.5656,14.5656,14.5362,14.5362,500.0
2008-11-07 13:45:00,14.84,14.89,14.83,14.87,4100.0,14.5558,14.6048,14.546,14.5852,4100.0
2008-11-07 13:50:00,14.87,14.89,14.87,14.88,4800.0,14.5852,14.6048,14.5852,14.595,4800.0
2008-11-07 13:55:00,14.88,14.95,14.87,14.93,6500.0,14.595,14.6637,14.5852,14.6441,6500.0
2008-11-07 14:00:00,14.92,14.93,14.9,14.9,4100.0,14.6343,14.6441,14.6146,14.6146,4100.0
2008-11-07 14:05:00,14.91,14.91,14.89,14.9,3400.0,14.6244,14.6244,14.6048,14.6146,3400.0
2008-11-07 14:10:00,14.9,14.9,14.86,14.89,900.0,14.6146,14.6146,14.5754,14.6048,900.0
2008-11-07 14:15:00,14.88,14.89,14.87,14.88,3500.0,14.595,14.6048,14.5852,14.595,3500.0
2008-11-07 14:20:00,14.88,14.89,14.82,14.82,6700.0,14.595,14.6048,14.5362,14.5362,6700.0
2008-11-07 14:25:00,14.8,14.81,14.8,14.8,600.0,14.5165,14.5264,14.5165,14.5165,600.0
2008-11-07 14:30:00,14.81,14.85,14.8,14.84,3900.0,14.5264,14.5656,14.5165,14.5558,3900.0
2008-11-07 14:35:00,14.86,14.88,14.84,14.88,3200.0,14.5754,14.595,14.5558,14.595,3200.0
2008-11-07 14:40:00,14.88,14.92,14.88,14.91,5000.0,14.595,14.6343,14.595,14.6244,5000.0
2008-11-07 14:45:00,14.9,14.9,14.89,14.89,5500.0,14.6146,14.6146,14.6048,14.6048,5500.0
2008-11-07 14:50:00,14.9,14.93,14.86,14.86,6900.0,14.6146,14.6441,14.5754,14.5754,6900.0
2008-11-07 14:55:00,14.83,14.86,14.68,14.68,10700.0,14.546,14.5754,14.3988,14.3988,10700.0
2008-11-07 15:00:00,14.68,14.68,14.59,14.59,10300.0,14.3988,14.3988,14.3106,14.3106,10300.0
2008-11-07 15:05:00,14.6,14.67,14.53,14.67,6600.0,14.3204,14.389,14.2517,14.389,6600.0
2008-11-07 15:10:00,14.66,14.75,14.64,14.68,7600.0,14.3792,14.4675,14.3596,14.3988,7600.0
2008-11-07 15:15:00,14.67,14.73,14.63,14.63,6100.0,14.389,14.4479,14.3498,14.3498,6100.0
2008-11-07 15:20:00,14.62,14.66,14.51,14.55,10100.0,14.34,14.3792,14.2321,14.2713,10100.0
2008-11-07 15:25:00,14.55,14.65,14.55,14.65,11900.0,14.2713,14.3694,14.2713,14.3694,11900.0
2008-11-07 15:30:00,14.64,14.8,14.58,14.69,16200.0,14.3596,14.5165,14.3008,14.4087,16200.0
2008-11-07 15:35:00,14.73,14.77,14.71,14.75,7000.0,14.4479,14.4871,14.4283,14.4675,7000.0
2008-11-07 15:40:00,14.76,14.89,14.76,14.87,13200.0,14.4773,14.6048,14.4773,14.5852,13200.0
2008-11-07 15:45:00,14.87,14.93,14.83,14.85,11700.0,14.5852,14.6441,14.546,14.5656,11700.0
2008-11-07 15:50:00,14.85,14.92,14.84,14.92,11400.0,14.5656,14.6343,14.5558,14.6343,11400.0
2008-11-07 15:55:00,14.93,14.98,14.9,14.98,27800.0,14.6441,14.6931,14.6146,14.6931,27800.0
2008-11-10 09:30:00,15.32,15.56,15.32,15.56,300.0,15.0266,15.262,15.0266,15.262,300.0
2008-11-10 09:35:00,15.26,15.57,15.26,15.5,14300.0,14.9677,15.2718,14.9677,15.2031,14300.0
2008-11-10 09:40:00,15.5,15.66,15.45,15.65,5800.0,15.2031,15.3601,15.1541,15.3503,5800.0
2008-11-10 09:45:00,15.64,15.68,15.53,15.53,2900.0,15.3405,15.3797,15.2326,15.2326,2900.0
2008-11-10 09:50:00,15.5,15.51,15.45,15.48,2400.0,15.2031,15.213,15.1541,15.1835,2400.0
2008-11-10 09:55:00,15.43,15.43,15.35,15.38,3300.0,15.1345,15.1345,15.056,15.0854,3300.0
2008-11-10 10:00:00,15.36,15.36,15.32,15.35,2900.0,15.0658,15.0658,15.0266,15.056,2900.0
2008-11-10 10:05:00,15.31,15.32,15.25,15.32,5300.0,15.0168,15.0266,14.9579,15.0266,5300.0
2008-11-10 10:10:00,15.31,15.45,15.31,15.44,2200.0,15.0168,15.1541,15.0168,15.1443,2200.0
2008-11-10 10:15:00,15.43,15.47,15.4,15.42,2700.0,15.1345,15.1737,15.1051,15.1247,2700.0
2008-11-10 10:20:00,15.4,15.4,15.38,15.39,1600.0,15.1051,15.1051,15.0854,15.0952,1600.0
2008-11-10 10:25:00,15.36,15.41,15.32,15.36,3000.0,15.0658,15.1149,15.0266,15.0658,3000.0
2008-11-10 10:30:00,15.35,15.38,15.26,15.37,10500.0,15.056,15.0854,14.9677,15.0756,10500.0
2008-11-10 10:35:00,15.37,15.39,15.35,15.38,12000.0,15.0756,15.0952,15.056,15.0854,12000.0
2008-11-10 10:40:00,15.4,15.48,15.38,15.48,3300.0,15.1051,15.1835,15.0854,15.1835,3300.0
2008-11-10 10:45:00,15.48,15.49,15.41,15.44,5800.0,15.1835,15.1933,15.1149,15.1443,5800.0
2008-11-10 10:50:00,15.44,15.5,15.44,15.44,13500.0,15.1443,15.2031,15.1443,15.1443,13500.0
2008-11-10 10:55:00,15.44,15.45,15.42,15.45,3000.0,15.1443,15.1541,15.1247,15.1541,3000.0
2008-11-10 11:00:00,15.44,15.44,15.42,15.42,10500.0,15.1443,15.1443,15.1247,15.1247,10500.0
2008-11-10 11:05:00,15.42,15.44,15.34,15.39,4600.0,15.1247,15.1443,15.0462,15.0952,4600.0
2008-11-10 11:10:00,15.38,15.38,15.23,15.23,9500.0,15.0854,15.0854,14.9383,14.9383,9500.0
2008-11-10 11:15:00,15.23,15.24,15.15,15.15,3500.0,14.9383,14.9481,14.8598,14.8598,3500.0
2008-11-10 11:20:00,15.16,15.22,15.16,15.22,4000.0,14.8697,14.9285,14.8697,14.9285,4000.0
2008-11-10 11:25:00,15.24,15.25,15.21,15.22,3600.0,14.9481,14.9579,14.9187,14.9285,3600.0
2008-11-10 11:30:00,15.22,15.4,15.21,15.4,37200.0,14.9285,15.1051,14.9187,15.1051,37200.0
2008-11-10 11:35:00,15.4,15.47,15.38,15.45,7100.0,15.1051,15.1737,15.0854,15.1541,7100.0
2008-11-10 11:40:00,15.43,15.48,15.4,15.41,7400.0,15.1345,15.1835,15.1051,15.1149,7400.0
2008-11-10 11:45:00,15.4,15.42,15.38,15.39,5000.0,15.1051,15.1247,15.0854,15.0952,5000.0
2008-11-10 11:50:00,15.4,15.41,15.39,15.39,59300.0,15.1051,15.1149,15.0952,15.0952,59300.0
2008-11-10 11:55:00,15.4,15.4,15.34,15.37,15600.0,15.1051,15.1051,15.0462,15.0756,15600.0
2008-11-10 12:00:00,15.36,15.36,15.33,15.35,2900.0,15.0658,15.0658,15.0364,15.056,2900.0
2008-11-10 12:05:00,15.34,15.35,15.26,15.26,2800.0,15.0462,15.056,14.9677,14.9677,2800.0
2008-11-10 12:10:00,15.26,15.26,15.2,15.2,2900.0,14.9677,14.9677,14.9089,14.9089,2900.0
2008-11-10 12:15:00,15.21,15.21,15.14,15.14,3200.0,14.9187,14.9187,14.85,14.85,3200.0
2008-11-10 12:20:00,15.14,15.16,15.03,15.03,5700.0,14.85,14.8697,14.7421,14.7421,5700.0
2008-11-10 12:25:00,15.03,15.04,15.0,15.01,2200.0,14.7421,14.752,14.7127,14.7225,2200.0
2008-11-10 12:30:00,15.01,15.01,14.96,14.99,2800.0,14.7225,14.7225,14.6735,14.7029,2800.0
2008-11-10 12:35:00,14.99,15.0,14.87,14.95,4500.0,14.7029,14.7127,14.5852,14.6637,4500.0
2008-11-10 12:40:00,14.98,14.98,14.91,14.92,2300.0,14.6931,14.6931,14.6244,14.6343,2300.0
2008-11-10 12:45:00,14.91,14.91,14.86,14.89,2300.0,14.6244,14.6244,14.5754,14.6048,2300.0
2008-11-10 12:50:00,14.89,14.89,14.81,14.82,5200.0,14.6048,14.6048,14.5264,14.5362,5200.0
2008-11-10 12:55:00,14.82,14.85,14.82,14.83,1500.0,14.5362,14.5656,14.5362,14.546,1500.0
2008-11-10 13:00:00,14.84,14.84,14.77,14.77,2200.0,14.5558,14.5558,14.4871,14.4871,2200.0
2008-11-10 13:05:00,14.79,14.81,14.79,14.81,1900.0,14.5067,14.5264,14.5067,14.5264,1900.0
2008-11-10 13:10:00,14.8,14.84,14.77,14.84,1500.0,14.5165,14.5558,14.4871,14.5558,1500.0
2008-11-10 13:15:00,14.83,14.83,14.8,14.8,900.0,14.546,14.546,14.5165,14.5165,900.0
2008-11-10 13:20:00,14.82,14.82,14.74,14.74,1700.0,14.5362,14.5362,14.4577,14.4577,1700.0
2008-11-10 13:25:00,14.74,14.85,14.74,14.84,1400.0,14.4577,14.5656,14.4577,14.5558,1400.0
2008-11-10 13:30:00,14.83,14.83,14.79,14.79,700.0,14.546,14.546,14.5067,14.5067,700.0
2008-11-10 13:35:00,14.82,14.84,14.81,14.81,1000.0,14.5362,14.5558,14.5264,14.5264,1000.0
2008-11-10 13:40:00,14.77,14.77,14.69,14.7,9800.0,14.4871,14.4871,14.4087,14.4185,9800.0
2008-11-10 13:45:00,14.71,14.71,14.68,14.71,3800.0,14.4283,14.4283,14.3988,14.4283,3800.0
2008-11-10 13:50:00,14.75,14.81,14.73,14.81,3600.0,14.4675,14.5264,14.4479,14.5264,3600.0
2008-11-10 13:55:00,14.84,14.97,14.84,14.95,4500.0,14.5558,14.6833,14.5558,14.6637,4500.0
2008-11-10 14:00:00,14.95,14.96,14.94,14.95,3300.0,14.6637,14.6735,14.6539,14.6637,3300.0
2008-11-10 14:05:00,14.95,15.02,14.95,15.01,3800.0,14.6637,14.7323,14.6637,14.7225,3800.0
2008-11-10 14:10:00,15.0,15.03,14.94,14.94,2300.0,14.7127,14.7421,14.6539,14.6539,2300.0
2008-11-10 14:15:00,14.96,14.96,14.85,14.86,2400.0,14.6735,14.6735,14.5656,14.5754,2400.0
2008-11-10 14:20:00,14.88,14.9,14.8,14.81,2800.0,14.595,14.6146,14.5165,14.5264,2800.0
2008-11-10 14:25:00,14.81,14.82,14.76,14.76,3700.0,14.5264,14.5362,14.4773,14.4773,3700.0
2008-11-10 14:30:00,14.79,14.79,14.69,14.71,3000.0,14.5067,14.5067,14.4087,14.4283,3000.0
2008-11-10 14:35:00,14.72,14.72,14.69,14.72,1600.0,14.4381,14.4381,14.4087,14.4381,1600.0
2008-11-10 14:40:00,14.75,14.79,14.74,14.74,3500.0,14.4675,14.5067,14.4577,14.4577,3500.0
2008-11-10 14:45:00,14.75,14.76,14.64,14.65,3500.0,14.4675,14.4773,14.3596,14.3694,3500.0
2008-11-10 14:50:00,14.65,14.72,14.63,14.72,5500.0,14.3694,14.4381,14.3498,14.4381,5500.0
2008-11-10 14:55:00,14.73,14.75,14.65,14.66,3900.0,14.4479,14.4675,14.3694,14.3792,3900.0
2008-11-10 15:00:00,14.66,14.66,14.51,14.63,7300.0,14.3792,14.3792,14.2321,14.3498,7300.0
2008-11-10 15:05:00,14.66,14.72,14.55,14.56,8500.0,14.3792,14.4381,14.2713,14.2811,8500.0
2008-11-10 15:10:00,14.56,14.71,14.56,14.71,5000.0,14.2811,14.4283,14.2811,14.4283,5000.0
2008-11-10 15:15:00,14.72,14.73,14.62,14.64,4200.0,14.4381,14.4479,14.34,14.3596,4200.0
2008-11-10 15:20:00,14.64,14.69,14.56,14.62,6400.0,14.3596,14.4087,14.2811,14.34,6400.0
2008-11-10 15:25:00,14.63,14.64,14.53,14.56,7300.0,14.3498,14.3596,14.2517,14.2811,7300.0
2008-11-10 15:30:00,14.57,14.68,14.57,14.6,4700.0,14.291,14.3988,14.291,14.3204,4700.0
2008-11-10 15:35:00,14.61,14.62,14.55,14.55,6600.0,14.3302,14.34,14.2713,14.2713,6600.0
2008-11-10 15:40:00,14.55,14.65,14.53,14.64,7900.0,14.2713,14.3694,14.2517,14.3596,7900.0
2008-11-10 15:45:00,14.64,14.65,14.55,14.58,12200.0,14.3596,14.3694,14.2713,14.3008,12200.0
2008-11-10 15:50:00,14.61,14.72,14.6,14.6,19100.0,14.3302,14.4381,14.3204,14.3204,19100.0
2008-11-10 15:55:00,14.6,14.66,14.6,14.64,21100.0,14.3204,14.3792,14.3204,14.3596,21100.0
2008-11-11 09:35:00,14.39,14.39,14.27,14.31,5600.0,14.1144,14.1144,13.9967,14.0359,5600.0
2008-11-11 09:40:00,14.35,14.35,14.22,14.25,2500.0,14.0752,14.0752,13.9477,13.9771,2500.0
2008-11-11 09:45:00,14.27,14.27,14.06,14.1,3300.0,13.9967,13.9967,13.7907,13.83,3300.0
2008-11-11 09:50:00,14.11,14.18,14.1,14.17,4300.0,13.8398,13.9084,13.83,13.8986,4300.0
2008-11-11 09:55:00,14.14,14.14,13.99,14.03,2400.0,13.8692,13.8692,13.7221,13.7613,2400.0
2008-11-11 10:00:00,13.98,14.02,13.92,13.97,4100.0,13.7123,13.7515,13.6534,13.7024,4100.0
2008-11-11 10:05:00,13.97,13.97,13.9,13.91,2900.0,13.7024,13.7024,13.6338,13.6436,2900.0
2008-11-11 10:10:00,13.91,13.96,13.91,13.96,2000.0,13.6436,13.6926,13.6436,13.6926,2000.0
2008-11-11 10:15:00,13.94,14.0,13.89,14.0,3200.0,13.673,13.7319,13.624,13.7319,3200.0
2008-11-11 10:20:00,14.01,14.2,13.99,14.2,13400.0,13.7417,13.928,13.7221,13.928,13400.0
2008-11-11 10:25:00,14.21,14.24,14.19,14.19,4300.0,13.9378,13.9673,13.9182,13.9182,4300.0
2008-11-11 10:30:00,14.14,14.15,14.06,14.13,2300.0,13.8692,13.879,13.7907,13.8594,2300.0
2008-11-11 10:35:00,14.13,14.16,14.11,14.11,1900.0,13.8594,13.8888,13.8398,13.8398,1900.0
2008-11-11 10:40:00,14.07,14.14,14.04,14.09,1400.0,13.8005,13.8692,13.7711,13.8201,1400.0
2008-11-11 10:45:00,14.07,14.09,14.06,14.09,800.0,13.8005,13.8201,13.7907,13.8201,800.0
2008-11-11 10:50:00,14.12,14.14,14.09,14.12,2800.0,13.8496,13.8692,13.8201,13.8496,2800.0
2008-11-11 10:55:00,14.1,14.11,14.06,14.06,2400.0,13.83,13.8398,13.7907,13.7907,2400.0
2008-11-11 11:00:00,14.05,14.07,14.03,14.04,1500.0,13.7809,13.8005,13.7613,13.7711,1500.0
2008-11-11 11:05:00,14.03,14.03,13.99,14.01,2800.0,13.7613,13.7613,13.7221,13.7417,2800.0
2008-11-11 11:10:00,14.0,14.07,14.0,14.06,4300.0,13.7319,13.8005,13.7319,13.7907,4300.0
2008-11-11 11:15:00,14.07,14.1,14.07,14.1,1300.0,13.8005,13.83,13.8005,13.83,1300.0
2008-11-11 11:20:00,14.11,14.11,14.1,14.1,800.0,13.8398,13.8398,13.83,13.83,800.0
2008-11-11 11:25:00,14.11,14.12,14.1,14.1,2300.0,13.8398,13.8496,13.83,13.83,2300.0
2008-11-11 11:30:00,14.1,14.1,14.05,14.05,1400.0,13.83,13.83,13.7809,13.7809,1400.0
2008-11-11 11:35:00,14.05,14.06,14.02,14.02,1900.0,13.7809,13.7907,13.7515,13.7515,1900.0
2008-11-11 11:40:00,14.03,14.08,14.02,14.05,3500.0,13.7613,13.8103,13.7515,13.7809,3500.0
2008-11-11 11:45:00,14.08,14.1,14.04,14.05,2300.0,13.8103,13.83,13.7711,13.7809,2300.0
2008-11-11 11:50:00,14.05,14.13,14.03,14.13,2600.0,13.7809,13.8594,13.7613,13.8594,2600.0
2008-11-11 11:55:00,14.14,14.14,14.09,14.1,1700.0,13.8692,13.8692,13.8201,13.83,1700.0
2008-11-11 12:00:00,14.11,14.12,14.07,14.07,1100.0,13.8398,13.8496,13.8005,13.8005,1100.0
2008-11-11 12:05:00,14.09,14.09,14.06,14.06,1500.0,13.8201,13.8201,13.7907,13.7907,1500.0
2008-11-11 12:10:00,14.06,14.06,14.05,14.06,900.0,13.7907,13.7907,13.7809,13.7907,900.0
2008-11-11 12:15:00,14.05,14.06,14.01,14.01,1900.0,13.7809,13.7907,13.7417,13.7417,1900.0
2008-11-11 12:20:00,14.02,14.02,13.94,13.94,1100.0,13.7515,13.7515,13.673,13.673,1100.0
2008-11-11 12:25:00,13.94,13.95,13.91,13.95,7000.0,13.673,13.6828,13.6436,13.6828,7000.0
2008-11-11 12:30:00,13.96,14.04,13.96,14.04,2600.0,13.6926,13.7711,13.6926,13.7711,2600.0
2008-11-11 12:35:00,14.05,14.09,14.04,14.09,5100.0,13.7809,13.8201,13.7711,13.8201,5100.0
2008-11-11 12:40:00,14.1,14.13,14.08,14.09,2100.0,13.83,13.8594,13.8103,13.8201,2100.0
2008-11-11 12:45:00,14.08,14.08,14.05,14.05,900.0,13.8103,13.8103,13.7809,13.7809,900.0
2008-11-11 12:50:00,14.04,14.09,14.04,14.06,1700.0,13.7711,13.8201,13.7711,13.7907,1700.0
2008-11-11 12:55:00,14.07,14.11,14.07,14.11,800.0,13.8005,13.8398,13.8005,13.8398,800.0
2008-11-11 13:00:00,14.13,14.2,14.1,14.2,4300.0,13.8594,13.928,13.83,13.928,4300.0
2008-11-11 13:05:00,14.15,14.22,14.14,14.22,2800.0,13.879,13.9477,13.8692,13.9477,2800.0
2008-11-11 13:10:00,14.2,14.2,14.2,14.2,200.0,13.928,13.928,13.928,13.928,200.0
2008-11-11 13:15:00,14.17,14.17,14.13,14.16,1100.0,13.8986,13.8986,13.8594,13.8888,1100.0
2008-11-11 13:20:00,14.17,14.17,14.13,14.14,700.0,13.8986,13.8986,13.8594,13.8692,700.0
2008-11-11 13:25:00,14.1,14.14,14.1,14.11,1600.0,13.83,13.8692,13.83,13.8398,1600.0
2008-11-11 13:30:00,14.14,14.14,14.09,14.1,1900.0,13.8692,13.8692,13.8201,13.83,1900.0
2008-11-11 13:35:00,14.11,14.12,14.11,14.11,700.0,13.8398,13.8496,13.8398,13.8398,700.0
2008-11-11 13:40:00,14.1,14.13,14.1,14.13,1300.0,13.83,13.8594,13.83,13.8594,1300.0
2008-11-11 13:45:00,14.15,14.22,14.14,14.18,7400.0,13.879,13.9477,13.8692,13.9084,7400.0
2008-11-11 13:50:00,14.18,14.28,14.18,14.28,3800.0,13.9084,14.0065,13.9084,14.0065,3800.0
2008-11-11 13:55:00,14.27,14.38,14.27,14.38,6800.0,13.9967,14.1046,13.9967,14.1046,6800.0
2008-11-11 14:00:00,14.36,14.45,14.3,14.33,5300.0,14.085,14.1733,14.0261,14.0555,5300.0
2008-11-11 14:05:00,14.33,14.35,14.27,14.28,2200.0,14.0555,14.0752,13.9967,14.0065,2200.0
2008-11-11 14:10:00,14.3,14.32,14.29,14.32,2500.0,14.0261,14.0457,14.0163,14.0457,2500.0
2008-11-11 14:15:00,14.25,14.45,14.25,14.45,2900.0,13.9771,14.1733,13.9771,14.1733,2900.0
2008-11-11 14:20:00,14.46,14.55,14.46,14.52,7500.0,14.1831,14.2713,14.1831,14.2419,7500.0
2008-11-11 14:25:00,14.52,14.67,14.52,14.67,5200.0,14.2419,14.389,14.2419,14.389,5200.0
2008-11-11 14:30:00,14.68,14.78,14.63,14.78,6400.0,14.3988,14.4969,14.3498,14.4969,6400.0
2008-11-11 14:35:00,14.8,14.8,14.68,14.7,2600.0,14.5165,14.5165,14.3988,14.4185,2600.0
2008-11-11 14:40:00,14.67,14.69,14.62,14.63,2900.0,14.389,14.4087,14.34,14.3498,2900.0
2008-11-11 14:45:00,14.64,14.68,14.53,14.56,5300.0,14.3596,14.3988,14.2517,14.2811,5300.0
2008-11-11 14:50:00,14.56,14.56,14.45,14.45,3900.0,14.2811,14.2811,14.1733,14.1733,3900.0
2008-11-11 14:55:00,14.47,14.48,14.38,14.38,4500.0,14.1929,14.2027,14.1046,14.1046,4500.0
2008-11-11 15:00:00,14.38,14.39,14.35,14.39,4900.0,14.1046,14.1144,14.0752,14.1144,4900.0
2008-11-11 15:05:00,14.4,14.49,14.39,14.41,4000.0,14.1242,14.2125,14.1144,14.134,4000.0
2008-11-11 15:10:00,14.41,14.44,14.4,14.44,2400.0,14.134,14.1634,14.1242,14.1634,2400.0
2008-11-11 15:15:00,14.43,14.47,14.39,14.44,3100.0,14.1536,14.1929,14.1144,14.1634,3100.0
2008-11-11 15:20:00,14.47,14.49,14.42,14.44,2200.0,14.1929,14.2125,14.1438,14.1634,2200.0
2008-11-11 15:25:00,14.44,14.44,14.35,14.36,2600.0,14.1634,14.1634,14.0752,14.085,2600.0
2008-11-11 15:30:00,14.36,14.36,14.24,14.24,8700.0,14.085,14.085,13.9673,13.9673,8700.0
2008-11-11 15:35:00,14.24,14.25,14.11,14.14,9100.0,13.9673,13.9771,13.8398,13.8692,9100.0
2008-11-11 15:40:00,14.15,14.21,14.13,14.2,10700.0,13.879,13.9378,13.8594,13.928,10700.0
2008-11-11 15:45:00,14.18,14.23,14.15,14.23,15900.0,13.9084,13.9575,13.879,13.9575,15900.0
2008-11-11 15:50:00,14.25,14.27,14.16,14.17,9500.0,13.9771,13.9967,13.8888,13.8986,9500.0
2008-11-11 15:55:00,14.18,14.24,14.17,14.2,17600.0,13.9084,13.9673,13.8986,13.928,17600.0
2008-11-12 09:30:00,13.91,13.92,13.73,13.84,9700.0,13.6436,13.6534,13.467,13.5749,9700.0
2008-11-12 09:35:00,13.84,13.91,13.79,13.79,3900.0,13.5749,13.6436,13.5259,13.5259,3900.0
2008-11-12 09:40:00,13.82,13.83,13.6,13.67,5800.0,13.5553,13.5651,13.3395,13.4082,5800.0
2008-11-12 09:45:00,13.63,13.83,13.62,13.72,3800.0,13.369,13.5651,13.3591,13.4572,3800.0
2008-11-12 09:50:00,13.71,13.83,13.71,13.83,2000.0,13.4474,13.5651,13.4474,13.5651,2000.0
2008-11-12 09:55:00,13.8,13.88,13.74,13.74,5600.0,13.5357,13.6142,13.4768,13.4768,5600.0
2008-11-12 10:00:00,13.77,13.84,13.72,13.84,1600.0,13.5063,13.5749,13.4572,13.5749,1600.0
2008-11-12 10:05:00,13.81,13.82,13.74,13.74,2400.0,13.5455,13.5553,13.4768,13.4768,2400.0
2008-11-12 10:10:00,13.74,13.86,13.74,13.86,1800.0,13.4768,13.5946,13.4768,13.5946,1800.0
2008-11-12 10:15:00,13.86,13.86,13.79,13.79,3300.0,13.5946,13.5946,13.5259,13.5259,3300.0
2008-11-12 10:20:00,13.76,13.77,13.69,13.77,3100.0,13.4965,13.5063,13.4278,13.5063,3100.0
2008-11-12 10:25:00,13.78,13.84,13.75,13.75,3400.0,13.5161,13.5749,13.4867,13.4867,3400.0
2008-11-12 10:30:00,13.73,13.74,13.62,13.64,6100.0,13.467,13.4768,13.3591,13.3788,6100.0
2008-11-12 10:35:00,13.61,13.68,13.61,13.64,1800.0,13.3493,13.418,13.3493,13.3788,1800.0
2008-11-12 10:40:00,13.66,13.66,13.57,13.6,3700.0,13.3984,13.3984,13.3101,13.3395,3700.0
2008-11-12 10:45:00,13.6,13.64,13.58,13.64,1800.0,13.3395,13.3788,13.3199,13.3788,1800.0
2008-11-12 10:50:00,13.66,13.68,13.62,13.65,1700.0,13.3984,13.418,13.3591,13.3886,1700.0
2008-11-12 10:55:00,13.63,13.66,13.62,13.65,1400.0,13.369,13.3984,13.3591,13.3886,1400.0
2008-11-12 11:00:00,13.68,13.68,13.61,13.62,1400.0,13.418,13.418,13.3493,13.3591,1400.0
2008-11-12 11:05:00,13.62,13.64,13.6,13.63,2400.0,13.3591,13.3788,13.3395,13.369,2400.0
2008-11-12 11:10:00,13.64,13.64,13.6,13.62,1700.0,13.3788,13.3788,13.3395,13.3591,1700.0
2008-11-12 11:15:00,13.63,13.73,13.63,13.73,2600.0,13.369,13.467,13.369,13.467,2600.0
2008-11-12 11:20:00,13.7,13.74,13.67,13.72,6600.0,13.4376,13.4768,13.4082,13.4572,6600.0
2008-11-12 11:25:00,13.73,13.77,13.64,13.64,3700.0,13.467,13.5063,13.3788,13.3788,3700.0
2008-11-12 11:30:00,13.69,13.72,13.65,13.66,1500.0,13.4278,13.4572,13.3886,13.3984,1500.0
2008-11-12 11:35:00,13.64,13.67,13.64,13.67,700.0,13.3788,13.4082,13.3788,13.4082,700.0
2008-11-12 11:40:00,13.67,13.67,13.61,13.61,2300.0,13.4082,13.4082,13.3493,13.3493,2300.0
2008-11-12 11:45:00,13.6,13.6,13.5,13.56,4100.0,13.3395,13.3395,13.2414,13.3003,4100.0
2008-11-12 11:50:00,13.56,13.59,13.54,13.58,2400.0,13.3003,13.3297,13.2807,13.3199,2400.0
2008-11-12 11:55:00,13.59,13.65,13.59,13.64,2800.0,13.3297,13.3886,13.3297,13.3788,2800.0
2008-11-12 12:00:00,13.64,13.7,13.64,13.7,3300.0,13.3788,13.4376,13.3788,13.4376,3300.0
2008-11-12 12:05:00,13.69,13.7,13.55,13.55,2700.0,13.4278,13.4376,13.2905,13.2905,2700.0
2008-11-12 12:10:00,13.56,13.56,13.43,13.43,4800.0,13.3003,13.3003,13.1728,13.1728,4800.0
2008-11-12 12:15:00,13.42,13.42,13.36,13.38,2600.0,13.163,13.163,13.1041,13.1237,2600.0
2008-11-12 12:20:00,13.4,13.46,13.4,13.46,1800.0,13.1434,13.2022,13.1434,13.2022,1800.0
2008-11-12 12:25:00,13.48,13.53,13.48,13.5,3100.0,13.2218,13.2709,13.2218,13.2414,3100.0
2008-11-12 12:30:00,13.51,13.55,13.5,13.54,3000.0,13.2513,13.2905,13.2414,13.2807,3000.0
2008-11-12 12:35:00,13.55,13.56,13.53,13.56,5400.0,13.2905,13.3003,13.2709,13.3003,5400.0
2008-11-12 12:40:00,13.56,13.6,13.56,13.58,1900.0,13.3003,13.3395,13.3003,13.3199,1900.0
2008-11-12 12:45:00,13.58,13.58,13.54,13.55,2900.0,13.3199,13.3199,13.2807,13.2905,2900.0
2008-11-12 12:50:00,13.55,13.57,13.53,13.54,6600.0,13.2905,13.3101,13.2709,13.2807,6600.0
2008-11-12 12:55:00,13.56,13.62,13.56,13.62,3600.0,13.3003,13.3591,13.3003,13.3591,3600.0
2008-11-12 13:00:00,13.59,13.64,13.56,13.56,2400.0,13.3297,13.3788,13.3003,13.3003,2400.0
2008-11-12 13:05:00,13.56,13.58,13.55,13.56,1100.0,13.3003,13.3199,13.2905,13.3003,1100.0
2008-11-12 13:10:00,13.56,13.59,13.55,13.57,1900.0,13.3003,13.3297,13.2905,13.3101,1900.0
2008-11-12 13:15:00,13.55,13.58,13.55,13.58,4700.0,13.2905,13.3199,13.2905,13.3199,4700.0
2008-11-12 13:20:00,13.59,13.62,13.56,13.62,2200.0,13.3297,13.3591,13.3003,13.3591,2200.0
2008-11-12 13:25:00,13.61,13.63,13.59,13.63,1700.0,13.3493,13.369,13.3297,13.369,1700.0
2008-11-12 13:30:00,13.62,13.62,13.56,13.56,1800.0,13.3591,13.3591,13.3003,13.3003,1800.0
2008-11-12 13:35:00,13.56,13.64,13.56,13.62,2800.0,13.3003,13.3788,13.3003,13.3591,2800.0
2008-11-12 13:40:00,13.61,13.67,13.61,13.64,4000.0,13.3493,13.4082,13.3493,13.3788,4000.0
2008-11-12 13:45:00,13.63,13.63,13.59,13.63,1400.0,13.369,13.369,13.3297,13.369,1400.0
2008-11-12 13:50:00,13.63,13.63,13.55,13.55,5500.0,13.369,13.369,13.2905,13.2905,5500.0
2008-11-12 13:55:00,13.55,13.55,13.47,13.47,2800.0,13.2905,13.2905,13.212,13.212,2800.0
2008-11-12 14:00:00,13.49,13.49,13.37,13.37,4500.0,13.2316,13.2316,13.1139,13.1139,4500.0
2008-11-12 14:05:00,13.33,13.33,13.28,13.28,5000.0,13.0747,13.0747,13.0257,13.0257,5000.0
2008-11-12 14:10:00,13.28,13.28,13.21,13.21,4800.0,13.0257,13.0257,12.957,12.957,4800.0
2008-11-12 14:15:00,13.21,13.29,13.2,13.29,4500.0,12.957,13.0355,12.9472,13.0355,4500.0
2008-11-12 14:20:00,13.29,13.36,13.29,13.34,2900.0,13.0355,13.1041,13.0355,13.0845,2900.0
2008-11-12 14:25:00,13.33,13.37,13.32,13.37,2900.0,13.0747,13.1139,13.0649,13.1139,2900.0
2008-11-12 14:30:00,13.36,13.39,13.34,13.35,2600.0,13.1041,13.1336,13.0845,13.0943,2600.0
2008-11-12 14:35:00,13.35,13.38,13.31,13.32,3400.0,13.0943,13.1237,13.0551,13.0649,3400.0
2008-11-12 14:40:00,13.31,13.4,13.31,13.37,3900.0,13.0551,13.1434,13.0551,13.1139,3900.0
2008-11-12 14:45:00,13.37,13.39,13.32,13.32,5900.0,13.1139,13.1336,13.0649,13.0649,5900.0
2008-11-12 14:50:00,13.32,13.32,13.25,13.25,8700.0,13.0649,13.0649,12.9962,12.9962,8700.0
2008-11-12 14:55:00,13.27,13.28,13.23,13.23,3100.0,13.0159,13.0257,12.9766,12.9766,3100.0
2008-11-12 15:00:00,13.23,13.23,13.18,13.21,7600.0,12.9766,12.9766,12.9276,12.957,7600.0
2008-11-12 15:05:00,13.2,13.23,13.2,13.22,4100.0,12.9472,12.9766,12.9472,12.9668,4100.0
2008-11-12 15:10:00,13.22,13.31,13.21,13.3,10000.0,12.9668,13.0551,12.957,13.0453,10000.0
2008-11-12 15:15:00,13.29,13.35,13.25,13.34,5000.0,13.0355,13.0943,12.9962,13.0845,5000.0
2008-11-12 15:20:00,13.34,13.35,13.26,13.27,9200.0,13.0845,13.0943,13.006,13.0159,9200.0
2008-11-12 15:25:00,13.27,13.28,13.2,13.22,11200.0,13.0159,13.0257,12.9472,12.9668,11200.0
2008-11-12 15:30:00,13.21,13.25,13.19,13.23,11600.0,12.957,12.9962,12.9374,12.9766,11600.0
2008-11-12 15:35:00,13.21,13.24,13.17,13.22,9100.0,12.957,12.9864,12.9178,12.9668,9100.0
2008-11-12 15:40:00,13.24,13.25,13.14,13.25,17100.0,12.9864,12.9962,12.8883,12.9962,17100.0
2008-11-12 15:45:00,13.24,13.29,13.19,13.2,17600.0,12.9864,13.0355,12.9374,12.9472,17600.0
2008-11-12 15:50:00,13.17,13.17,13.02,13.06,15600.0,12.9178,12.9178,12.7706,12.8099,15600.0
2008-11-12 15:55:00,13.07,13.09,13.02,13.07,29400.0,12.8197,12.8393,12.7706,12.8197,29400.0
2008-11-13 09:30:00,13.41,13.41,13.11,13.11,600.0,13.1532,13.1532,12.8589,12.8589,600.0
2008-11-13 09:35:00,13.13,13.22,13.03,13.03,11800.0,12.8785,12.9668,12.7804,12.7804,11800.0
2008-11-13 09:40:00,13.03,13.03,12.94,12.97,8900.0,12.7804,12.7804,12.6922,12.7216,8900.0
2008-11-13 09:45:00,12.94,12.94,12.8,12.8,4900.0,12.6922,12.6922,12.5549,12.5549,4900.0
2008-11-13 09:50:00,12.8,12.81,12.72,12.74,9600.0,12.5549,12.5647,12.4764,12.496,9600.0
2008-11-13 09:55:00,12.75,12.79,12.69,12.71,3600.0,12.5058,12.545,12.447,12.4666,3600.0
2008-11-13 10:00:00,12.73,12.9,12.73,12.89,5000.0,12.4862,12.6529,12.4862,12.6431,5000.0
2008-11-13 10:05:00,12.91,12.91,12.85,12.85,1900.0,12.6627,12.6627,12.6039,12.6039,1900.0
2008-11-13 10:10:00,12.87,12.99,12.87,12.99,2600.0,12.6235,12.7412,12.6235,12.7412,2600.0
2008-11-13 10:15:00,13.0,13.15,12.99,13.14,5800.0,12.751,12.8981,12.7412,12.8883,5800.0
2008-11-13 10:20:00,13.12,13.27,13.12,13.2,5200.0,12.8687,13.0159,12.8687,12.9472,5200.0
2008-11-13 10:25:00,13.2,13.27,13.19,13.23,2700.0,12.9472,13.0159,12.9374,12.9766,2700.0
2008-11-13 10:30:00,13.26,13.33,13.24,13.3,6000.0,13.006,13.0747,12.9864,13.0453,6000.0
2008-11-13 10:35:00,13.3,13.36,13.28,13.36,4300.0,13.0453,13.1041,13.0257,13.1041,4300.0
2008-11-13 10:40:00,13.34,13.38,13.28,13.28,6300.0,13.0845,13.1237,13.0257,13.0257,6300.0
2008-11-13 10:45:00,13.28,13.28,13.18,13.18,6300.0,13.0257,13.0257,12.9276,12.9276,6300.0
2008-11-13 10:50:00,13.17,13.3,13.16,13.3,6600.0,12.9178,13.0453,12.908,13.0453,6600.0
2008-11-13 10:55:00,13.29,13.3,13.25,13.29,4100.0,13.0355,13.0453,12.9962,13.0355,4100.0
2008-11-13 11:00:00,13.29,13.31,13.26,13.29,5800.0,13.0355,13.0551,13.006,13.0355,5800.0
2008-11-13 11:05:00,13.27,13.27,13.13,13.13,3600.0,13.0159,13.0159,12.8785,12.8785,3600.0
2008-11-13 11:10:00,13.14,13.25,13.14,13.21,4800.0,12.8883,12.9962,12.8883,12.957,4800.0
2008-11-13 11:15:00,13.21,13.22,13.15,13.15,5600.0,12.957,12.9668,12.8981,12.8981,5600.0
2008-11-13 11:20:00,13.15,13.18,13.15,13.18,7300.0,12.8981,12.9276,12.8981,12.9276,7300.0
2008-11-13 11:25:00,13.18,13.28,13.17,13.28,8600.0,12.9276,13.0257,12.9178,13.0257,8600.0
2008-11-13 11:30:00,13.28,13.31,13.28,13.3,2900.0,13.0257,13.0551,13.0257,13.0453,2900.0
2008-11-13 11:35:00,13.3,13.32,13.26,13.26,4400.0,13.0453,13.0649,13.006,13.006,4400.0
2008-11-13 11:40:00,13.27,13.38,13.27,13.34,7400.0,13.0159,13.1237,13.0159,13.0845,7400.0
2008-11-13 11:45:00,13.33,13.48,13.33,13.42,8900.0,13.0747,13.2218,13.0747,13.163,8900.0
2008-11-13 11:50:00,13.4,13.44,13.36,13.36,4300.0,13.1434,13.1826,13.1041,13.1041,4300.0
2008-11-13 11:55:00,13.36,13.4,13.34,13.4,2500.0,13.1041,13.1434,13.0845,13.1434,2500.0
2008-11-13 12:00:00,13.4,13.46,13.4,13.41,2700.0,13.1434,13.2022,13.1434,13.1532,2700.0
2008-11-13 12:05:00,13.42,13.49,13.4,13.45,6100.0,13.163,13.2316,13.1434,13.1924,6100.0
2008-11-13 12:10:00,13.45,13.46,13.37,13.37,1500.0,13.1924,13.2022,13.1139,13.1139,1500.0
2008-11-13 12:15:00,13.36,13.36,13.32,13.32,2100.0,13.1041,13.1041,13.0649,13.0649,2100.0
2008-11-13 12:20:00,13.32,13.32,13.25,13.25,5800.0,13.0649,13.0649,12.9962,12.9962,5800.0
2008-11-13 12:25:00,13.26,13.28,13.15,13.16,4300.0,13.006,13.0257,12.8981,12.908,4300.0
2008-11-13 12:30:00,13.16,13.17,13.11,13.13,2800.0,12.908,12.9178,12.8589,12.8785,2800.0
2008-11-13 12:35:00,13.15,13.16,13.13,13.16,13800.0,12.8981,12.908,12.8785,12.908,13800.0
2008-11-13 12:40:00,13.15,13.15,13.09,13.09,2500.0,12.8981,12.8981,12.8393,12.8393,2500.0
2008-11-13 12:45:00,13.08,13.11,13.0,13.0,3000.0,12.8295,12.8589,12.751,12.751,3000.0
2008-11-13 12:50:00,13.01,13.03,12.93,12.93,3800.0,12.7608,12.7804,12.6824,12.6824,3800.0
2008-11-13 12:55:00,12.93,12.93,12.72,12.72,4300.0,12.6824,12.6824,12.4764,12.4764,4300.0
2008-11-13 13:00:00,12.69,12.73,12.64,12.69,6000.0,12.447,12.4862,12.3979,12.447,6000.0
2008-11-13 13:05:00,12.68,12.77,12.66,12.76,2400.0,12.4372,12.5254,12.4175,12.5156,2400.0
2008-11-13 13:10:00,12.77,12.89,12.77,12.89,4000.0,12.5254,12.6431,12.5254,12.6431,4000.0
2008-11-13 13:15:00,12.89,13.08,12.88,13.08,4900.0,12.6431,12.8295,12.6333,12.8295,4900.0
2008-11-13 13:20:00,13.07,13.07,13.03,13.03,3100.0,12.8197,12.8197,12.7804,12.7804,3100.0
2008-11-13 13:25:00,13.03,13.08,13.0,13.08,7900.0,12.7804,12.8295,12.751,12.8295,7900.0
2008-11-13 13:30:00,13.17,13.24,13.12,13.13,4200.0,12.9178,12.9864,12.8687,12.8785,4200.0
2008-11-13 13:35:00,13.14,13.26,13.14,13.24,9600.0,12.8883,13.006,12.8883,12.9864,9600.0
2008-11-13 13:40:00,13.24,13.35,13.24,13.35,6300.0,12.9864,13.0943,12.9864,13.0943,6300.0
2008-11-13 13:45:00,13.41,13.48,13.32,13.34,5800.0,13.1532,13.2218,13.0649,13.0845,5800.0
2008-11-13 13:50:00,13.35,13.67,13.35,13.58,8400.0,13.0943,13.4082,13.0943,13.3199,8400.0
2008-11-13 13:55:00,13.55,13.58,13.3,13.37,5300.0,13.2905,13.3199,13.0453,13.1139,5300.0
2008-11-13 14:00:00,13.35,13.38,13.25,13.28,12100.0,13.0943,13.1237,12.9962,13.0257,12100.0
2008-11-13 14:05:00,13.26,13.36,13.22,13.35,14700.0,13.006,13.1041,12.9668,13.0943,14700.0
2008-11-13 14:10:00,13.34,13.38,13.27,13.3,3400.0,13.0845,13.1237,13.0159,13.0453,3400.0
2008-11-13 14:15:00,13.29,13.47,13.29,13.32,5400.0,13.0355,13.212,13.0355,13.0649,5400.0
2008-11-13 14:20:00,13.38,13.55,13.36,13.54,8100.0,13.1237,13.2905,13.1041,13.2807,8100.0
2008-11-13 14:25:00,13.51,13.76,13.51,13.73,8300.0,13.2513,13.4965,13.2513,13.467,8300.0
2008-11-13 14:30:00,13.73,13.8,13.62,13.62,12100.0,13.467,13.5357,13.3591,13.3591,12100.0
2008-11-13 14:35:00,13.63,13.89,13.6,13.88,11000.0,13.369,13.624,13.3395,13.6142,11000.0
2008-11-13 14:40:00,13.87,13.95,13.8,13.92,9700.0,13.6044,13.6828,13.5357,13.6534,9700.0
2008-11-13 14:45:00,13.93,14.09,13.93,14.0,12200.0,13.6632,13.8201,13.6632,13.7319,12200.0
2008-11-13 14:50:00,14.03,14.13,13.92,13.95,9300.0,13.7613,13.8594,13.6534,13.6828,9300.0
2008-11-13 14:55:00,13.91,14.0,13.89,13.89,9700.0,13.6436,13.7319,13.624,13.624,9700.0
2008-11-13 15:00:00,13.92,13.96,13.8,13.81,6600.0,13.6534,13.6926,13.5357,13.5455,6600.0
2008-11-13 15:05:00,13.78,13.84,13.51,13.55,16300.0,13.5161,13.5749,13.2513,13.2905,16300.0
2008-11-13 15:10:00,13.54,13.83,13.54,13.79,8800.0,13.2807,13.5651,13.2807,13.5259,8800.0
2008-11-13 15:15:00,13.76,13.88,13.68,13.85,11400.0,13.4965,13.6142,13.418,13.5847,11400.0
2008-11-13 15:20:00,13.83,14.07,13.8,14.07,11400.0,13.5651,13.8005,13.5357,13.8005,11400.0
2008-11-13 15:25:00,14.04,14.17,14.01,14.13,20700.0,13.7711,13.8986,13.7417,13.8594,20700.0
2008-11-13 15:30:00,14.15,14.24,14.05,14.24,22400.0,13.879,13.9673,13.7809,13.9673,22400.0
2008-11-13 15:35:00,14.2,14.24,14.12,14.12,8700.0,13.928,13.9673,13.8496,13.8496,8700.0
2008-11-13 15:40:00,14.15,14.28,14.12,14.28,12200.0,13.879,14.0065,13.8496,14.0065,12200.0
2008-11-13 15:45:00,14.3,14.37,14.21,14.24,18100.0,14.0261,14.0948,13.9378,13.9673,18100.0
2008-11-13 15:50:00,14.24,14.43,14.22,14.43,30500.0,13.9673,14.1536,13.9477,14.1536,30500.0
2008-11-13 15:55:00,14.45,14.62,14.44,14.57,51900.0,14.1733,14.34,14.1634,14.291,51900.0
2008-11-14 09:35:00,14.25,14.43,14.03,14.05,10100.0,13.9771,14.1536,13.7613,13.7809,10100.0
2008-11-14 09:40:00,14.1,14.2,14.04,14.17,6600.0,13.83,13.928,13.7711,13.8986,6600.0
2008-11-14 09:45:00,14.24,14.29,14.23,14.23,1500.0,13.9673,14.0163,13.9575,13.9575,1500.0
2008-11-14 09:50:00,14.25,14.35,14.24,14.34,2800.0,13.9771,14.0752,13.9673,14.0654,2800.0
2008-11-14 09:55:00,14.35,14.55,14.35,14.41,5500.0,14.0752,14.2713,14.0752,14.134,5500.0
2008-11-14 10:00:00,14.39,14.45,14.28,14.28,2500.0,14.1144,14.1733,14.0065,14.0065,2500.0
2008-11-14 10:05:00,14.21,14.21,14.04,14.11,3000.0,13.9378,13.9378,13.7711,13.8398,3000.0
2008-11-14 10:10:00,14.14,14.17,14.07,14.08,4000.0,13.8692,13.8986,13.8005,13.8103,4000.0
2008-11-14 10:15:00,14.06,14.06,13.94,14.02,4100.0,13.7907,13.7907,13.673,13.7515,4100.0
2008-11-14 10:20:00,13.98,14.0,13.84,13.84,3800.0,13.7123,13.7319,13.5749,13.5749,3800.0
2008-11-14 10:25:00,13.89,13.99,13.87,13.95,3000.0,13.624,13.7221,13.6044,13.6828,3000.0
2008-11-14 10:30:00,13.93,13.93,13.8,13.82,5500.0,13.6632,13.6632,13.5357,13.5553,5500.0
2008-11-14 10:35:00,13.82,13.89,13.79,13.79,3300.0,13.5553,13.624,13.5259,13.5259,3300.0
2008-11-14 10:40:00,13.77,13.77,13.7,13.76,4400.0,13.5063,13.5063,13.4376,13.4965,4400.0
2008-11-14 10:45:00,13.81,13.89,13.78,13.89,2400.0,13.5455,13.624,13.5161,13.624,2400.0
2008-11-14 10:50:00,13.89,13.98,13.89,13.91,2600.0,13.624,13.7123,13.624,13.6436,2600.0
2008-11-14 10:55:00,13.91,13.93,13.87,13.87,2300.0,13.6436,13.6632,13.6044,13.6044,2300.0
2008-11-14 11:00:00,13.84,13.84,13.7,13.74,1500.0,13.5749,13.5749,13.4376,13.4768,1500.0
2008-11-14 11:05:00,13.7,13.71,13.66,13.71,5800.0,13.4376,13.4474,13.3984,13.4474,5800.0
2008-11-14 11:10:00,13.69,13.69,13.59,13.67,3600.0,13.4278,13.4278,13.3297,13.4082,3600.0
2008-11-14 11:15:00,13.7,13.78,13.7,13.77,2400.0,13.4376,13.5161,13.4376,13.5063,2400.0
2008-11-14 11:20:00,13.77,13.77,13.65,13.74,2200.0,13.5063,13.5063,13.3886,13.4768,2200.0
2008-11-14 11:25:00,13.7,13.7,13.65,13.66,3900.0,13.4376,13.4376,13.3886,13.3984,3900.0
2008-11-14 11:30:00,13.63,13.65,13.59,13.62,1700.0,13.369,13.3886,13.3297,13.3591,1700.0
2008-11-14 11:35:00,13.58,13.62,13.53,13.57,11700.0,13.3199,13.3591,13.2709,13.3101,11700.0
2008-11-14 11:40:00,13.58,13.58,13.52,13.53,2300.0,13.3199,13.3199,13.2611,13.2709,2300.0
2008-11-14 11:45:00,13.53,13.56,13.48,13.56,3500.0,13.2709,13.3003,13.2218,13.3003,3500.0
2008-11-14 11:50:00,13.59,13.63,13.57,13.58,1600.0,13.3297,13.369,13.3101,13.3199,1600.0
2008-11-14 11:55:00,13.58,13.59,13.49,13.52,2200.0,13.3199,13.3297,13.2316,13.2611,2200.0
2008-11-14 12:00:00,13.53,13.53,13.38,13.41,6400.0,13.2709,13.2709,13.1237,13.1532,6400.0
2008-11-14 12:05:00,13.41,13.44,13.38,13.44,3900.0,13.1532,13.1826,13.1237,13.1826,3900.0
2008-11-14 12:10:00,13.47,13.47,13.42,13.44,2100.0,13.212,13.212,13.163,13.1826,2100.0
2008-11-14 12:15:00,13.41,13.41,13.34,13.36,4900.0,13.1532,13.1532,13.0845,13.1041,4900.0
2008-11-14 12:20:00,13.36,13.49,13.36,13.44,3800.0,13.1041,13.2316,13.1041,13.1826,3800.0
2008-11-14 12:25:00,13.44,13.51,13.44,13.48,1000.0,13.1826,13.2513,13.1826,13.2218,1000.0
2008-11-14 12:30:00,13.48,13.48,13.36,13.38,3900.0,13.2218,13.2218,13.1041,13.1237,3900.0
2008-11-14 12:35:00,13.39,13.52,13.38,13.51,2300.0,13.1336,13.2611,13.1237,13.2513,2300.0
2008-11-14 12:40:00,13.52,13.55,13.52,13.53,1700.0,13.2611,13.2905,13.2611,13.2709,1700.0
2008-11-14 12:45:00,13.51,13.52,13.45,13.45,1900.0,13.2513,13.2611,13.1924,13.1924,1900.0
2008-11-14 12:50:00,13.42,13.45,13.39,13.39,2900.0,13.163,13.1924,13.1336,13.1336,2900.0
2008-11-14 12:55:00,13.42,13.5,13.42,13.49,1200.0,13.163,13.2414,13.163,13.2316,1200.0
2008-11-14 13:00:00,13.44,13.44,13.38,13.39,2000.0,13.1826,13.1826,13.1237,13.1336,2000.0
2008-11-14 13:05:00,13.38,13.41,13.38,13.39,2900.0,13.1237,13.1532,13.1237,13.1336,2900.0
2008-11-14 13:10:00,13.39,13.39,13.29,13.3,5700.0,13.1336,13.1336,13.0355,13.0453,5700.0
2008-11-14 13:15:00,13.3,13.44,13.28,13.43,4100.0,13.0453,13.1826,13.0257,13.1728,4100.0
2008-11-14 13:20:00,13.42,13.42,13.3,13.4,4700.0,13.163,13.163,13.0453,13.1434,4700.0
2008-11-14 13:25:00,13.45,13.52,13.43,13.52,2000.0,13.1924,13.2611,13.1728,13.2611,2000.0
2008-11-14 13:30:00,13.52,13.6,13.47,13.48,3600.0,13.2611,13.3395,13.212,13.2218,3600.0
2008-11-14 13:35:00,13.46,13.49,13.44,13.47,3000.0,13.2022,13.2316,13.1826,13.212,3000.0
2008-11-14 13:40:00,13.44,13.48,13.42,13.42,2600.0,13.1826,13.2218,13.163,13.163,2600.0
2008-11-14 13:45:00,13.38,13.39,13.32,13.39,4000.0,13.1237,13.1336,13.0649,13.1336,4000.0
2008-11-14 13:50:00,13.43,13.49,13.42,13.47,2800.0,13.1728,13.2316,13.163,13.212,2800.0
2008-11-14 13:55:00,13.48,13.52,13.45,13.45,1700.0,13.2218,13.2611,13.1924,13.1924,1700.0
2008-11-14 14:00:00,13.46,13.54,13.45,13.54,2200.0,13.2022,13.2807,13.1924,13.2807,2200.0
2008-11-14 14:05:00,13.54,13.66,13.54,13.64,5400.0,13.2807,13.3984,13.2807,13.3788,5400.0
2008-11-14 14:10:00,13.63,13.65,13.58,13.63,2500.0,13.369,13.3886,13.3199,13.369,2500.0
2008-11-14 14:15:00,13.67,13.81,13.67,13.81,4400.0,13.4082,13.5455,13.4082,13.5455,4400.0
2008-11-14 14:20:00,13.83,13.83,13.73,13.73,2500.0,13.5651,13.5651,13.467,13.467,2500.0
2008-11-14 14:25:00,13.73,13.81,13.68,13.69,2700.0,13.467,13.5455,13.418,13.4278,2700.0
2008-11-14 14:30:00,13.65,13.69,13.59,13.64,8500.0,13.3886,13.4278,13.3297,13.3788,8500.0
2008-11-14 14:35:00,13.66,13.78,13.64,13.75,2800.0,13.3984,13.5161,13.3788,13.4867,2800.0
2008-11-14 14:40:00,13.74,13.91,13.73,13.89,4700.0,13.4768,13.6436,13.467,13.624,4700.0
2008-11-14 14:45:00,13.88,13.88,13.73,13.73,2800.0,13.6142,13.6142,13.467,13.467,2800.0
2008-11-14 14:50:00,13.71,13.81,13.69,13.8,4300.0,13.4474,13.5455,13.4278,13.5357,4300.0
2008-11-14 14:55:00,13.78,13.97,13.78,13.97,3400.0,13.5161,13.7024,13.5161,13.7024,3400.0
2008-11-14 15:00:00,14.02,14.06,13.82,13.82,5400.0,13.7515,13.7907,13.5553,13.5553,5400.0
2008-11-14 15:05:00,13.82,13.93,13.78,13.93,6300.0,13.5553,13.6632,13.5161,13.6632,6300.0
2008-11-14 15:10:00,13.89,13.89,13.83,13.84,5600.0,13.624,13.624,13.5651,13.5749,5600.0
2008-11-14 15:15:00,13.84,13.91,13.71,13.71,4000.0,13.5749,13.6436,13.4474,13.4474,4000.0
2008-11-14 15:20:00,13.7,13.87,13.7,13.85,6600.0,13.4376,13.6044,13.4376,13.5847,6600.0
2008-11-14 15:25:00,13.84,13.86,13.62,13.69,7300.0,13.5749,13.5946,13.3591,13.4278,7300.0
2008-11-14 15:30:00,13.73,13.73,13.46,13.49,15200.0,13.467,13.467,13.2022,13.2316,15200.0
2008-11-14 15:35:00,13.49,13.6,13.47,13.53,15500.0,13.2316,13.3395,13.212,13.2709,15500.0
2008-11-14 15:40:00,13.61,13.61,13.44,13.51,7800.0,13.3493,13.3493,13.1826,13.2513,7800.0
2008-11-14 15:45:00,13.51,13.68,13.51,13.6,16600.0,13.2513,13.418,13.2513,13.3395,16600.0
2008-11-14 15:50:00,13.59,13.59,13.46,13.46,14600.0,13.3297,13.3297,13.2022,13.2022,14600.0
2008-11-14 15:55:00,13.46,13.5,13.4,13.4,77000.0,13.2022,13.2414,13.1434,13.1434,77000.0
2008-11-17 09:30:00,13.32,13.32,13.27,13.27,200.0,13.0649,13.0649,13.0159,13.0159,200.0
2008-11-17 09:35:00,12.96,13.39,12.96,13.32,14000.0,12.7118,13.1336,12.7118,13.0649,14000.0
2008-11-17 09:40:00,13.28,13.35,13.17,13.33,5200.0,13.0257,13.0943,12.9178,13.0747,5200.0
2008-11-17 09:45:00,13.37,13.37,13.22,13.34,2800.0,13.1139,13.1139,12.9668,13.0845,2800.0
2008-11-17 09:50:00,13.36,13.4,13.3,13.4,3600.0,13.1041,13.1434,13.0453,13.1434,3600.0
2008-11-17 09:55:00,13.38,13.41,13.35,13.35,1100.0,13.1237,13.1532,13.0943,13.0943,1100.0
2008-11-17 10:00:00,13.35,13.37,13.14,13.16,4100.0,13.0943,13.1139,12.8883,12.908,4100.0
2008-11-17 10:05:00,13.13,13.19,13.08,13.19,2600.0,12.8785,12.9374,12.8295,12.9374,2600.0
2008-11-17 10:10:00,13.11,13.11,13.03,13.06,2700.0,12.8589,12.8589,12.7804,12.8099,2700.0
2008-11-17 10:15:00,13.02,13.1,13.0,13.0,3300.0,12.7706,12.8491,12.751,12.751,3300.0
2008-11-17 10:20:00,12.97,12.99,12.9,12.94,3700.0,12.7216,12.7412,12.6529,12.6922,3700.0
2008-11-17 10:25:00,12.9,12.99,12.86,12.99,4300.0,12.6529,12.7412,12.6137,12.7412,4300.0
2008-11-17 10:30:00,12.94,13.06,12.92,13.05,2200.0,12.6922,12.8099,12.6726,12.8001,2200.0
2008-11-17 10:35:00,13.11,13.19,13.09,13.19,1900.0,12.8589,12.9374,12.8393,12.9374,1900.0
2008-11-17 10:40:00,13.05,13.05,13.03,13.05,1200.0,12.8001,12.8001,12.7804,12.8001,1200.0
2008-11-17 10:45:00,13.01,13.06,12.95,13.02,11000.0,12.7608,12.8099,12.702,12.7706,11000.0
2008-11-17 10:50:00,13.04,13.13,13.04,13.07,3200.0,12.7903,12.8785,12.7903,12.8197,3200.0
2008-11-17 10:55:00,13.04,13.09,13.04,13.09,700.0,12.7903,12.8393,12.7903,12.8393,700.0
2008-11-17 11:00:00,13.05,13.13,13.05,13.13,2600.0,12.8001,12.8785,12.8001,12.8785,2600.0
2008-11-17 11:05:00,13.18,13.25,13.18,13.23,1300.0,12.9276,12.9962,12.9276,12.9766,1300.0
2008-11-17 11:10:00,13.22,13.25,13.22,13.23,1200.0,12.9668,12.9962,12.9668,12.9766,1200.0
2008-11-17 11:15:00,13.23,13.23,13.12,13.12,1300.0,12.9766,12.9766,12.8687,12.8687,1300.0
2008-11-17 11:20:00,13.1,13.15,13.09,13.1,2000.0,12.8491,12.8981,12.8393,12.8491,2000.0
2008-11-17 11:25:00,13.12,13.12,13.07,13.09,3000.0,12.8687,12.8687,12.8197,12.8393,3000.0
2008-11-17 11:30:00,13.1,13.2,13.08,13.19,6300.0,12.8491,12.9472,12.8295,12.9374,6300.0
2008-11-17 11:35:00,13.21,13.22,13.13,13.22,1700.0,12.957,12.9668,12.8785,12.9668,1700.0
2008-11-17 11:40:00,13.23,13.23,13.11,13.11,2500.0,12.9766,12.9766,12.8589,12.8589,2500.0
2008-11-17 11:45:00,13.1,13.24,13.1,13.24,2600.0,12.8491,12.9864,12.8491,12.9864,2600.0
2008-11-17 11:50:00,13.25,13.37,13.23,13.35,3200.0,12.9962,13.1139,12.9766,13.0943,3200.0
2008-11-17 11:55:00,13.33,13.41,13.33,13.39,2500.0,13.0747,13.1532,13.0747,13.1336,2500.0
2008-11-17 12:00:00,13.4,13.48,13.39,13.42,2300.0,13.1434,13.2218,13.1336,13.163,2300.0
2008-11-17 12:05:00,13.46,13.46,13.4,13.46,3500.0,13.2022,13.2022,13.1434,13.2022,3500.0
2008-11-17 12:10:00,13.5,13.52,13.38,13.43,3200.0,13.2414,13.2611,13.1237,13.1728,3200.0
2008-11-17 12:15:00,13.45,13.55,13.43,13.5,3900.0,13.1924,13.2905,13.1728,13.2414,3900.0
2008-11-17 12:20:00,13.51,13.51,13.47,13.49,1600.0,13.2513,13.2513,13.212,13.2316,1600.0
2008-11-17 12:25:00,13.47,13.5,13.37,13.43,2000.0,13.212,13.2414,13.1139,13.1728,2000.0
2008-11-17 12:30:00,13.43,13.51,13.43,13.47,2900.0,13.1728,13.2513,13.1728,13.212,2900.0
2008-11-17 12:35:00,13.51,13.51,13.29,13.31,4100.0,13.2513,13.2513,13.0355,13.0551,4100.0
2008-11-17 12:40:00,13.28,13.4,13.27,13.4,3000.0,13.0257,13.1434,13.0159,13.1434,3000.0
2008-11-17 12:45:00,13.38,13.54,13.38,13.54,3400.0,13.1237,13.2807,13.1237,13.2807,3400.0
2008-11-17 12:50:00,13.54,13.58,13.49,13.49,3700.0,13.2807,13.3199,13.2316,13.2316,3700.0
2008-11-17 12:55:00,13.48,13.5,13.38,13.38,1800.0,13.2218,13.2414,13.1237,13.1237,1800.0
2008-11-17 13:00:00,13.34,13.34,13.29,13.3,2000.0,13.0845,13.0845,13.0355,13.0453,2000.0
2008-11-17 13:05:00,13.29,13.3,13.26,13.29,1500.0,13.0355,13.0453,13.006,13.0355,1500.0
2008-11-17 13:10:00,13.26,13.31,13.18,13.27,4200.0,13.006,13.0551,12.9276,13.0159,4200.0
2008-11-17 13:15:00,13.21,13.25,13.18,13.19,2400.0,12.957,12.9962,12.9276,12.9374,2400.0
2008-11-17 13:20:00,13.25,13.27,13.21,13.22,2200.0,12.9962,13.0159,12.957,12.9668,2200.0
2008-11-17 13:25:00,13.22,13.32,13.2,13.27,4700.0,12.9668,13.0649,12.9472,13.0159,4700.0
2008-11-17 13:30:00,13.32,13.38,13.28,13.28,2600.0,13.0649,13.1237,13.0257,13.0257,2600.0
2008-11-17 13:35:00,13.14,13.2,13.13,13.17,1600.0,12.8883,12.9472,12.8785,12.9178,1600.0
2008-11-17 13:40:00,13.17,13.21,13.16,13.16,1600.0,12.9178,12.957,12.908,12.908,1600.0
2008-11-17 13:45:00,13.16,13.25,13.15,13.22,2800.0,12.908,12.9962,12.8981,12.9668,2800.0
2008-11-17 13:50:00,13.19,13.32,13.19,13.29,2100.0,12.9374,13.0649,12.9374,13.0355,2100.0
2008-11-17 13:55:00,13.28,13.28,13.22,13.22,2400.0,13.0257,13.0257,12.9668,12.9668,2400.0
2008-11-17 14:00:00,13.23,13.23,13.03,13.05,3300.0,12.9766,12.9766,12.7804,12.8001,3300.0
2008-11-17 14:05:00,13.06,13.14,13.05,13.14,3400.0,12.8099,12.8883,12.8001,12.8883,3400.0
2008-11-17 14:10:00,13.14,13.22,13.06,13.22,4700.0,12.8883,12.9668,12.8099,12.9668,4700.0
2008-11-17 14:15:00,13.21,13.21,13.12,13.14,4700.0,12.957,12.957,12.8687,12.8883,4700.0
2008-11-17 14:20:00,13.15,13.22,13.06,13.06,3300.0,12.8981,12.9668,12.8099,12.8099,3300.0
2008-11-17 14:25:00,13.04,13.06,12.96,12.97,4500.0,12.7903,12.8099,12.7118,12.7216,4500.0
2008-11-17 14:30:00,13.0,13.08,12.95,13.08,5800.0,12.751,12.8295,12.702,12.8295,5800.0
2008-11-17 14:35:00,13.08,13.15,13.05,13.12,9800.0,12.8295,12.8981,12.8001,12.8687,9800.0
2008-11-17 14:40:00,13.11,13.16,13.08,13.15,12200.0,12.8589,12.908,12.8295,12.8981,12200.0
2008-11-17 14:45:00,13.15,13.15,13.03,13.06,6400.0,12.8981,12.8981,12.7804,12.8099,6400.0
2008-11-17 14:50:00,13.04,13.05,13.01,13.05,4300.0,12.7903,12.8001,12.7608,12.8001,4300.0
2008-11-17 14:55:00,13.03,13.06,12.98,12.98,9600.0,12.7804,12.8099,12.7314,12.7314,9600.0
2008-11-17 15:00:00,12.97,13.07,12.95,13.07,7700.0,12.7216,12.8197,12.702,12.8197,7700.0
2008-11-17 15:05:00,13.07,13.07,12.96,13.0,7000.0,12.8197,12.8197,12.7118,12.751,7000.0
2008-11-17 15:10:00,13.0,13.01,12.91,12.99,9100.0,12.751,12.7608,12.6627,12.7412,9100.0
2008-11-17 15:15:00,12.99,13.04,12.99,13.01,8200.0,12.7412,12.7903,12.7412,12.7608,8200.0
2008-11-17 15:20:00,12.99,13.06,12.95,12.97,8100.0,12.7412,12.8099,12.702,12.7216,8100.0
2008-11-17 15:25:00,12.96,13.07,12.95,13.04,12000.0,12.7118,12.8197,12.702,12.7903,12000.0
2008-11-17 15:30:00,13.04,13.1,13.01,13.01,7000.0,12.7903,12.8491,12.7608,12.7608,7000.0
2008-11-17 15:35:00,13.0,13.01,12.85,12.91,11000.0,12.751,12.7608,12.6039,12.6627,11000.0
2008-11-17 15:40:00,12.92,13.0,12.91,12.97,8400.0,12.6726,12.751,12.6627,12.7216,8400.0
2008-11-17 15:45:00,12.97,13.0,12.92,12.93,5400.0,12.7216,12.751,12.6726,12.6824,5400.0
2008-11-17 15:50:00,12.93,12.96,12.9,12.9,8700.0,12.6824,12.7118,12.6529,12.6529,8700.0
2008-11-17 15:55:00,12.9,12.91,12.85,12.89,21700.0,12.6529,12.6627,12.6039,12.6431,21700.0
2008-11-18 09:30:00,12.97,13.05,12.91,12.91,3400.0,12.7216,12.8001,12.6627,12.6627,3400.0
2008-11-18 09:35:00,12.9,13.06,12.82,13.06,5700.0,12.6529,12.8099,12.5745,12.8099,5700.0
2008-11-18 09:40:00,13.04,13.07,12.98,12.98,2500.0,12.7903,12.8197,12.7314,12.7314,2500.0
2008-11-18 09:45:00,13.01,13.07,12.96,12.96,8100.0,12.7608,12.8197,12.7118,12.7118,8100.0
2008-11-18 09:50:00,12.99,13.03,12.91,12.99,7000.0,12.7412,12.7804,12.6627,12.7412,7000.0
2008-11-18 09:55:00,12.98,13.01,12.91,13.01,9700.0,12.7314,12.7608,12.6627,12.7608,9700.0
2008-11-18 10:00:00,13.0,13.01,12.93,12.93,6600.0,12.751,12.7608,12.6824,12.6824,6600.0
2008-11-18 10:05:00,12.95,13.0,12.9,12.98,3400.0,12.702,12.751,12.6529,12.7314,3400.0
2008-11-18 10:10:00,12.99,13.0,12.95,12.99,3100.0,12.7412,12.751,12.702,12.7412,3100.0
2008-11-18 10:15:00,13.0,13.0,12.96,13.0,7100.0,12.751,12.751,12.7118,12.751,7100.0
2008-11-18 10:20:00,12.99,13.0,12.87,12.91,10900.0,12.7412,12.751,12.6235,12.6627,10900.0
2008-11-18 10:25:00,12.91,13.0,12.9,12.99,2800.0,12.6627,12.751,12.6529,12.7412,2800.0
2008-11-18 10:30:00,12.99,12.99,12.95,12.96,1400.0,12.7412,12.7412,12.702,12.7118,1400.0
2008-11-18 10:35:00,12.94,12.94,12.79,12.81,6600.0,12.6922,12.6922,12.545,12.5647,6600.0
2008-11-18 10:40:00,12.82,12.86,12.79,12.79,2400.0,12.5745,12.6137,12.545,12.545,2400.0
2008-11-18 10:45:00,12.82,12.82,12.77,12.78,600.0,12.5745,12.5745,12.5254,12.5352,600.0
2008-11-18 10:50:00,12.79,12.82,12.77,12.82,2800.0,12.545,12.5745,12.5254,12.5745,2800.0
2008-11-18 10:55:00,12.84,12.84,12.78,12.8,1700.0,12.5941,12.5941,12.5352,12.5549,1700.0
2008-11-18 11:00:00,12.81,12.83,12.75,12.77,2900.0,12.5647,12.5843,12.5058,12.5254,2900.0
2008-11-18 11:05:00,12.77,12.84,12.75,12.83,3300.0,12.5254,12.5941,12.5058,12.5843,3300.0
2008-11-18 11:10:00,12.8,12.88,12.78,12.88,2200.0,12.5549,12.6333,12.5352,12.6333,2200.0
2008-11-18 11:15:00,12.88,12.92,12.86,12.88,4100.0,12.6333,12.6726,12.6137,12.6333,4100.0
2008-11-18 11:20:00,12.88,12.91,12.88,12.9,900.0,12.6333,12.6627,12.6333,12.6529,900.0
2008-11-18 11:25:00,12.89,12.93,12.88,12.93,2100.0,12.6431,12.6824,12.6333,12.6824,2100.0
2008-11-18 11:30:00,12.93,13.0,12.92,12.97,8300.0,12.6824,12.751,12.6726,12.7216,8300.0
2008-11-18 11:35:00,12.98,13.08,12.98,12.98,20900.0,12.7314,12.8295,12.7314,12.7314,20900.0
2008-11-18 11:40:00,13.01,13.01,12.96,12.97,1800.0,12.7608,12.7608,12.7118,12.7216,1800.0
2008-11-18 11:45:00,12.97,13.01,12.96,12.99,4900.0,12.7216,12.7608,12.7118,12.7412,4900.0
2008-11-18 11:50:00,13.0,13.08,12.99,13.02,6900.0,12.751,12.8295,12.7412,12.7706,6900.0
2008-11-18 11:55:00,13.01,13.03,12.96,13.0,2500.0,12.7608,12.7804,12.7118,12.751,2500.0
2008-11-18 12:00:00,13.0,13.0,12.96,12.96,2200.0,12.751,12.751,12.7118,12.7118,2200.0
2008-11-18 12:05:00,12.95,12.99,12.94,12.95,3500.0,12.702,12.7412,12.6922,12.702,3500.0
2008-11-18 12:10:00,12.92,12.94,12.9,12.92,3100.0,12.6726,12.6922,12.6529,12.6726,3100.0
2008-11-18 12:15:00,12.93,12.95,12.9,12.9,2600.0,12.6824,12.702,12.6529,12.6529,2600.0
2008-11-18 12:20:00,12.9,12.9,12.8,12.81,4000.0,12.6529,12.6529,12.5549,12.5647,4000.0
2008-11-18 12:25:00,12.83,12.84,12.78,12.78,2300.0,12.5843,12.5941,12.5352,12.5352,2300.0
2008-11-18 12:30:00,12.78,12.79,12.75,12.76,2000.0,12.5352,12.545,12.5058,12.5156,2000.0
2008-11-18 12:35:00,12.76,12.76,12.69,12.69,3600.0,12.5156,12.5156,12.447,12.447,3600.0
2008-11-18 12:40:00,12.73,12.73,12.69,12.69,1900.0,12.4862,12.4862,12.447,12.447,1900.0
2008-11-18 12:45:00,12.66,12.66,12.58,12.63,3800.0,12.4175,12.4175,12.3391,12.3881,3800.0
2008-11-18 12:50:00,12.61,12.64,12.59,12.61,1900.0,12.3685,12.3979,12.3489,12.3685,1900.0
2008-11-18 12:55:00,12.59,12.65,12.59,12.63,2000.0,12.3489,12.4077,12.3489,12.3881,2000.0
2008-11-18 13:00:00,12.63,12.65,12.57,12.6,5300.0,12.3881,12.4077,12.3293,12.3587,5300.0
2008-11-18 13:05:00,12.6,12.6,12.53,12.55,1900.0,12.3587,12.3587,12.29,12.3096,1900.0
2008-11-18 13:10:00,12.59,12.61,12.57,12.59,2500.0,12.3489,12.3685,12.3293,12.3489,2500.0
2008-11-18 13:15:00,12.58,12.62,12.56,12.62,1800.0,12.3391,12.3783,12.3194,12.3783,1800.0
2008-11-18 13:20:00,12.64,12.69,12.61,12.61,2600.0,12.3979,12.447,12.3685,12.3685,2600.0
2008-11-18 13:25:00,12.62,12.62,12.55,12.55,2700.0,12.3783,12.3783,12.3096,12.3096,2700.0
2008-11-18 13:30:00,12.58,12.58,12.5,12.5,5700.0,12.3391,12.3391,12.2606,12.2606,5700.0
2008-11-18 13:35:00,12.5,12.5,12.39,12.44,3500.0,12.2606,12.2606,12.1527,12.2017,3500.0
2008-11-18 13:40:00,12.43,12.43,12.36,12.36,2900.0,12.1919,12.1919,12.1233,12.1233,2900.0
2008-11-18 13:45:00,12.34,12.35,12.22,12.27,6500.0,12.1037,12.1135,11.986,12.035,6500.0
2008-11-18 13:50:00,12.25,12.3,12.24,12.27,15400.0,12.0154,12.0644,12.0056,12.035,15400.0
2008-11-18 13:55:00,12.27,12.28,12.21,12.26,9600.0,12.035,12.0448,11.9762,12.0252,9600.0
2008-11-18 14:00:00,12.29,12.37,12.25,12.27,7700.0,12.0546,12.1331,12.0154,12.035,7700.0
2008-11-18 14:05:00,12.26,12.32,12.24,12.32,2900.0,12.0252,12.084,12.0056,12.084,2900.0
2008-11-18 14:10:00,12.33,12.42,12.31,12.37,3300.0,12.0939,12.1821,12.0742,12.1331,3300.0
2008-11-18 14:15:00,12.39,12.42,12.37,12.42,4800.0,12.1527,12.1821,12.1331,12.1821,4800.0
2008-11-18 14:20:00,12.39,12.47,12.38,12.47,3900.0,12.1527,12.2312,12.1429,12.2312,3900.0
2008-11-18 14:25:00,12.49,12.49,12.37,12.44,3600.0,12.2508,12.2508,12.1331,12.2017,3600.0
2008-11-18 14:30:00,12.37,12.37,12.33,12.34,2300.0,12.1331,12.1331,12.0939,12.1037,2300.0
2008-11-18 14:35:00,12.31,12.34,12.27,12.34,2800.0,12.0742,12.1037,12.035,12.1037,2800.0
2008-11-18 14:40:00,12.31,12.33,12.3,12.31,2600.0,12.0742,12.0939,12.0644,12.0742,2600.0
2008-11-18 14:45:00,12.3,12.3,12.16,12.16,6700.0,12.0644,12.0644,11.9271,11.9271,6700.0
2008-11-18 14:50:00,12.13,12.13,12.04,12.1,8100.0,11.8977,11.8977,11.8094,11.8683,8100.0
2008-11-18 14:55:00,12.11,12.15,12.09,12.11,9200.0,11.8781,11.9173,11.8585,11.8781,9200.0
2008-11-18 15:00:00,12.09,12.17,12.09,12.13,4000.0,11.8585,11.9369,11.8585,11.8977,4000.0
2008-11-18 15:05:00,12.16,12.4,12.15,12.38,9100.0,11.9271,12.1625,11.9173,12.1429,9100.0
2008-11-18 15:10:00,12.38,12.45,12.32,12.32,10600.0,12.1429,12.2116,12.084,12.084,10600.0
2008-11-18 15:15:00,12.33,12.4,12.29,12.4,6800.0,12.0939,12.1625,12.0546,12.1625,6800.0
2008-11-18 15:20:00,12.39,12.52,12.33,12.33,8000.0,12.1527,12.2802,12.0939,12.0939,8000.0
2008-11-18 15:25:00,12.34,12.36,12.24,12.36,8500.0,12.1037,12.1233,12.0056,12.1233,8500.0
2008-11-18 15:30:00,12.3,12.32,12.16,12.21,21700.0,12.0644,12.084,11.9271,11.9762,21700.0
2008-11-18 15:35:00,12.2,12.33,12.19,12.3,15300.0,11.9663,12.0939,11.9565,12.0644,15300.0
2008-11-18 15:40:00,12.28,12.47,12.28,12.31,27000.0,12.0448,12.2312,12.0448,12.0742,27000.0
2008-11-18 15:45:00,12.32,12.5,12.29,12.49,17500.0,12.084,12.2606,12.0546,12.2508,17500.0
2008-11-18 15:50:00,12.49,12.51,12.45,12.47,20200.0,12.2508,12.2704,12.2116,12.2312,20200.0
2008-11-18 15:55:00,12.48,12.5,12.39,12.49,49000.0,12.241,12.2606,12.1527,12.2508,49000.0
2008-11-19 09:30:00,12.55,12.55,12.51,12.51,3200.0,12.3096,12.3096,12.2704,12.2704,3200.0
2008-11-19 09:35:00,12.54,12.63,12.41,12.54,5200.0,12.2998,12.3881,12.1723,12.2998,5200.0
2008-11-19 09:40:00,12.53,12.62,12.36,12.47,4000.0,12.29,12.3783,12.1233,12.2312,4000.0
2008-11-19 09:45:00,12.51,12.53,12.47,12.53,1900.0,12.2704,12.29,12.2312,12.29,1900.0
2008-11-19 09:50:00,12.6,12.67,12.52,12.58,3200.0,12.3587,12.4273,12.2802,12.3391,3200.0
2008-11-19 09:55:00,12.58,12.73,12.58,12.67,4200.0,12.3391,12.4862,12.3391,12.4273,4200.0
2008-11-19 10:00:00,12.69,12.76,12.68,12.76,4700.0,12.447,12.5156,12.4372,12.5156,4700.0
2008-11-19 10:05:00,12.77,12.83,12.77,12.82,3100.0,12.5254,12.5843,12.5254,12.5745,3100.0
2008-11-19 10:10:00,12.8,12.81,12.74,12.76,4800.0,12.5549,12.5647,12.496,12.5156,4800.0
2008-11-19 10:15:00,12.77,12.8,12.71,12.73,3500.0,12.5254,12.5549,12.4666,12.4862,3500.0
2008-11-19 10:20:00,12.7,12.75,12.68,12.72,2600.0,12.4568,12.5058,12.4372,12.4764,2600.0
2008-11-19 10:25:00,12.72,12.75,12.64,12.75,4000.0,12.4764,12.5058,12.3979,12.5058,4000.0
2008-11-19 10:30:00,12.71,12.72,12.68,12.7,2100.0,12.4666,12.4764,12.4372,12.4568,2100.0
2008-11-19 10:35:00,12.68,12.68,12.55,12.56,4400.0,12.4372,12.4372,12.3096,12.3194,4400.0
2008-11-19 10:40:00,12.56,12.56,12.45,12.45,2200.0,12.3194,12.3194,12.2116,12.2116,2200.0
2008-11-19 10:45:00,12.45,12.45,12.25,12.28,4400.0,12.2116,12.2116,12.0154,12.0448,4400.0
2008-11-19 10:50:00,12.27,12.34,12.27,12.28,3800.0,12.035,12.1037,12.035,12.0448,3800.0
2008-11-19 10:55:00,12.24,12.25,12.17,12.18,1500.0,12.0056,12.0154,11.9369,11.9467,1500.0
2008-11-19 11:00:00,12.21,12.27,12.21,12.25,1600.0,11.9762,12.035,11.9762,12.0154,1600.0
2008-11-19 11:05:00,12.25,12.29,12.21,12.28,3200.0,12.0154,12.0546,11.9762,12.0448,3200.0
2008-11-19 11:10:00,12.29,12.31,12.27,12.3,1900.0,12.0546,12.0742,12.035,12.0644,1900.0
2008-11-19 11:15:00,12.26,12.34,12.2,12.34,2400.0,12.0252,12.1037,11.9663,12.1037,2400.0
2008-11-19 11:20:00,12.37,12.41,12.26,12.26,5800.0,12.1331,12.1723,12.0252,12.0252,5800.0
2008-11-19 11:25:00,12.28,12.28,12.2,12.22,2800.0,12.0448,12.0448,11.9663,11.986,2800.0
2008-11-19 11:30:00,12.23,12.25,12.12,12.12,3400.0,11.9958,12.0154,11.8879,11.8879,3400.0
2008-11-19 11:35:00,12.11,12.14,12.02,12.05,2800.0,11.8781,11.9075,11.7898,11.8192,2800.0
2008-11-19 11:40:00,12.07,12.1,12.07,12.09,1400.0,11.8388,11.8683,11.8388,11.8585,1400.0
2008-11-19 11:45:00,12.11,12.11,12.02,12.05,2300.0,11.8781,11.8781,11.7898,11.8192,2300.0
2008-11-19 11:50:00,12.09,12.24,12.08,12.24,1400.0,11.8585,12.0056,11.8486,12.0056,1400.0
2008-11-19 11:55:00,12.18,12.18,12.1,12.1,2100.0,11.9467,11.9467,11.8683,11.8683,2100.0
2008-11-19 12:00:00,12.1,12.19,12.1,12.11,13600.0,11.8683,11.9565,11.8683,11.8781,13600.0
2008-11-19 12:05:00,12.09,12.13,12.09,12.12,1100.0,11.8585,11.8977,11.8585,11.8879,1100.0
2008-11-19 12:10:00,12.12,12.12,12.06,12.12,1500.0,11.8879,11.8879,11.829,11.8879,1500.0
2008-11-19 12:15:00,12.12,12.12,11.97,11.98,3000.0,11.8879,11.8879,11.7407,11.7506,3000.0
2008-11-19 12:20:00,12.0,12.04,11.98,12.01,1400.0,11.7702,11.8094,11.7506,11.78,1400.0
2008-11-19 12:25:00,12.01,12.03,12.01,12.02,1900.0,11.78,11.7996,11.78,11.7898,1900.0
2008-11-19 12:30:00,12.02,12.02,11.99,12.0,1600.0,11.7898,11.7898,11.7604,11.7702,1600.0
2008-11-19 12:35:00,12.04,12.04,11.98,12.02,1800.0,11.8094,11.8094,11.7506,11.7898,1800.0
2008-11-19 12:40:00,12.07,12.1,12.05,12.05,600.0,11.8388,11.8683,11.8192,11.8192,600.0
2008-11-19 12:45:00,12.05,12.06,12.03,12.03,1200.0,11.8192,11.829,11.7996,11.7996,1200.0
2008-11-19 12:50:00,12.01,12.01,11.95,11.97,2800.0,11.78,11.78,11.7211,11.7407,2800.0
2008-11-19 12:55:00,11.94,11.97,11.92,11.97,2100.0,11.7113,11.7407,11.6917,11.7407,2100.0
2008-11-19 13:00:00,11.95,11.98,11.9,11.98,2500.0,11.7211,11.7506,11.6721,11.7506,2500.0
2008-11-19 13:05:00,11.97,11.98,11.89,11.89,3600.0,11.7407,11.7506,11.6623,11.6623,3600.0
2008-11-19 13:10:00,11.87,11.92,11.87,11.92,1900.0,11.6427,11.6917,11.6427,11.6917,1900.0
2008-11-19 13:15:00,11.91,11.92,11.83,11.87,5200.0,11.6819,11.6917,11.6034,11.6427,5200.0
2008-11-19 13:20:00,11.9,11.91,11.87,11.87,2000.0,11.6721,11.6819,11.6427,11.6427,2000.0
2008-11-19 13:25:00,11.88,11.9,11.84,11.86,7000.0,11.6525,11.6721,11.6132,11.6329,7000.0
2008-11-19 13:30:00,11.86,11.86,11.82,11.82,5300.0,11.6329,11.6329,11.5936,11.5936,5300.0
2008-11-19 13:35:00,11.82,11.86,11.81,11.86,2300.0,11.5936,11.6329,11.5838,11.6329,2300.0
2008-11-19 13:40:00,11.9,11.95,11.9,11.94,1000.0,11.6721,11.7211,11.6721,11.7113,1000.0
2008-11-19 13:45:00,11.92,12.02,11.92,12.0,2300.0,11.6917,11.7898,11.6917,11.7702,2300.0
2008-11-19 13:50:00,12.0,12.03,11.94,12.03,2800.0,11.7702,11.7996,11.7113,11.7996,2800.0
2008-11-19 13:55:00,12.01,12.05,11.95,11.95,3900.0,11.78,11.8192,11.7211,11.7211,3900.0
2008-11-19 14:00:00,11.97,12.0,11.92,11.93,5400.0,11.7407,11.7702,11.6917,11.7015,5400.0
2008-11-19 14:05:00,11.92,11.97,11.89,11.95,4000.0,11.6917,11.7407,11.6623,11.7211,4000.0
2008-11-19 14:10:00,11.98,11.99,11.96,11.96,2200.0,11.7506,11.7604,11.7309,11.7309,2200.0
2008-11-19 14:15:00,11.96,11.96,11.93,11.93,3700.0,11.7309,11.7309,11.7015,11.7015,3700.0
2008-11-19 14:20:00,11.89,11.9,11.85,11.88,1900.0,11.6623,11.6721,11.623,11.6525,1900.0
2008-11-19 14:25:00,11.87,11.96,11.87,11.9,2300.0,11.6427,11.7309,11.6427,11.6721,2300.0
2008-11-19 14:30:00,11.89,11.92,11.81,11.84,2000.0,11.6623,11.6917,11.5838,11.6132,2000.0
2008-11-19 14:35:00,11.81,11.87,11.81,11.87,2700.0,11.5838,11.6427,11.5838,11.6427,2700.0
2008-11-19 14:40:00,11.84,12.0,11.84,11.94,3700.0,11.6132,11.7702,11.6132,11.7113,3700.0
2008-11-19 14:45:00,11.95,12.05,11.94,11.98,11500.0,11.7211,11.8192,11.7113,11.7506,11500.0
2008-11-19 14:50:00,11.97,12.02,11.91,11.94,5600.0,11.7407,11.7898,11.6819,11.7113,5600.0
2008-11-19 14:55:00,11.93,12.0,11.88,11.96,4700.0,11.7015,11.7702,11.6525,11.7309,4700.0
2008-11-19 15:00:00,11.92,11.94,11.81,11.93,5700.0,11.6917,11.7113,11.5838,11.7015,5700.0
2008-11-19 15:05:00,11.93,12.0,11.83,11.97,6800.0,11.7015,11.7702,11.6034,11.7407,6800.0
2008-11-19 15:10:00,11.96,11.96,11.87,11.89,5900.0,11.7309,11.7309,11.6427,11.6623,5900.0
2008-11-19 15:15:00,11.9,11.9,11.81,11.83,4500.0,11.6721,11.6721,11.5838,11.6034,4500.0
2008-11-19 15:20:00,11.84,11.86,11.78,11.78,9100.0,11.6132,11.6329,11.5544,11.5544,9100.0
2008-11-19 15:25:00,11.81,11.85,11.77,11.82,3600.0,11.5838,11.623,11.5446,11.5936,3600.0
2008-11-19 15:30:00,11.81,11.89,11.74,11.89,5400.0,11.5838,11.6623,11.5152,11.6623,5400.0
2008-11-19 15:35:00,11.92,11.92,11.71,11.72,7300.0,11.6917,11.6917,11.4857,11.4955,7300.0
2008-11-19 15:40:00,11.73,11.77,11.65,11.65,6400.0,11.5053,11.5446,11.4269,11.4269,6400.0
2008-11-19 15:45:00,11.65,11.68,11.6,11.66,6000.0,11.4269,11.4563,11.3778,11.4367,6000.0
2008-11-19 15:50:00,11.66,11.66,11.5,11.5,10700.0,11.4367,11.4367,11.2798,11.2798,10700.0
2008-11-19 15:55:00,11.54,11.54,11.43,11.46,39500.0,11.319,11.319,11.2111,11.2405,39500.0
2008-11-20 09:30:00,11.32,11.4,11.32,11.4,600.0,11.1032,11.1817,11.1032,11.1817,600.0
2008-11-20 09:35:00,11.31,11.43,11.27,11.36,13500.0,11.0934,11.2111,11.0542,11.1424,13500.0
2008-11-20 09:40:00,11.38,11.38,11.27,11.28,6300.0,11.162,11.162,11.0542,11.064,6300.0
2008-11-20 09:45:00,11.28,11.47,11.28,11.47,4200.0,11.064,11.2503,11.064,11.2503,4200.0
2008-11-20 09:50:00,11.47,11.56,11.42,11.42,6400.0,11.2503,11.3386,11.2013,11.2013,6400.0
2008-11-20 09:55:00,11.42,11.42,11.35,11.39,6700.0,11.2013,11.2013,11.1326,11.1719,6700.0
2008-11-20 10:00:00,11.3,11.33,11.19,11.28,3300.0,11.0836,11.113,10.9757,11.064,3300.0
2008-11-20 10:05:00,11.24,11.24,11.13,11.18,2400.0,11.0247,11.0247,10.9168,10.9659,2400.0
2008-11-20 10:10:00,11.23,11.23,11.14,11.14,700.0,11.0149,11.0149,10.9266,10.9266,700.0
2008-11-20 10:15:00,11.17,11.17,11.11,11.14,1900.0,10.9561,10.9561,10.8972,10.9266,1900.0
2008-11-20 10:20:00,11.16,11.42,11.16,11.36,3600.0,10.9463,11.2013,10.9463,11.1424,3600.0
2008-11-20 10:25:00,11.4,11.41,11.35,11.37,3200.0,11.1817,11.1915,11.1326,11.1522,3200.0
2008-11-20 10:30:00,11.4,11.57,11.39,11.51,5600.0,11.1817,11.3484,11.1719,11.2896,5600.0
2008-11-20 10:35:00,11.5,11.5,11.41,11.45,2300.0,11.2798,11.2798,11.1915,11.2307,2300.0
2008-11-20 10:40:00,11.4,11.62,11.37,11.62,3900.0,11.1817,11.3975,11.1522,11.3975,3900.0
2008-11-20 10:45:00,11.64,11.75,11.5,11.53,5600.0,11.4171,11.525,11.2798,11.3092,5600.0
2008-11-20 10:50:00,11.47,11.57,11.4,11.57,3900.0,11.2503,11.3484,11.1817,11.3484,3900.0
2008-11-20 10:55:00,11.57,11.61,11.52,11.54,6500.0,11.3484,11.3876,11.2994,11.319,6500.0
2008-11-20 11:00:00,11.57,11.75,11.55,11.75,4600.0,11.3484,11.525,11.3288,11.525,4600.0
2008-11-20 11:05:00,11.76,11.79,11.71,11.74,2600.0,11.5348,11.5642,11.4857,11.5152,2600.0
2008-11-20 11:10:00,11.68,11.88,11.64,11.84,5400.0,11.4563,11.6525,11.4171,11.6132,5400.0
2008-11-20 11:15:00,11.8,11.84,11.76,11.77,5200.0,11.574,11.6132,11.5348,11.5446,5200.0
2008-11-20 11:20:00,11.77,11.79,11.72,11.73,4700.0,11.5446,11.5642,11.4955,11.5053,4700.0
2008-11-20 11:25:00,11.72,11.89,11.7,11.89,8600.0,11.4955,11.6623,11.4759,11.6623,8600.0
2008-11-20 11:30:00,11.87,11.88,11.8,11.86,3900.0,11.6427,11.6525,11.574,11.6329,3900.0
2008-11-20 11:35:00,11.86,11.94,11.82,11.89,3800.0,11.6329,11.7113,11.5936,11.6623,3800.0
2008-11-20 11:40:00,11.87,11.92,11.81,11.92,2800.0,11.6427,11.6917,11.5838,11.6917,2800.0
2008-11-20 11:45:00,11.94,11.94,11.84,11.84,4100.0,11.7113,11.7113,11.6132,11.6132,4100.0
2008-11-20 11:50:00,11.81,11.83,11.76,11.82,3000.0,11.5838,11.6034,11.5348,11.5936,3000.0
2008-11-20 11:55:00,11.83,11.89,11.82,11.82,5600.0,11.6034,11.6623,11.5936,11.5936,5600.0
2008-11-20 12:00:00,11.8,11.8,11.71,11.73,7600.0,11.574,11.574,11.4857,11.5053,7600.0
2008-11-20 12:05:00,11.74,11.85,11.72,11.82,5900.0,11.5152,11.623,11.4955,11.5936,5900.0
2008-11-20 12:10:00,11.8,11.85,11.78,11.85,3800.0,11.574,11.623,11.5544,11.623,3800.0
2008-11-20 12:15:00,11.85,11.87,11.76,11.8,4800.0,11.623,11.6427,11.5348,11.574,4800.0
2008-11-20 12:20:00,11.79,11.97,11.79,11.94,3500.0,11.5642,11.7407,11.5642,11.7113,3500.0
2008-11-20 12:25:00,11.91,12.15,11.88,12.11,6300.0,11.6819,11.9173,11.6525,11.8781,6300.0
2008-11-20 12:30:00,12.13,12.27,12.07,12.07,31700.0,11.8977,12.035,11.8388,11.8388,31700.0
2008-11-20 12:35:00,12.05,12.09,11.99,12.06,3500.0,11.8192,11.8585,11.7604,11.829,3500.0
2008-11-20 12:40:00,12.03,12.1,12.03,12.06,1900.0,11.7996,11.8683,11.7996,11.829,1900.0
2008-11-20 12:45:00,12.03,12.29,12.02,12.24,7900.0,11.7996,12.0546,11.7898,12.0056,7900.0
2008-11-20 12:50:00,12.28,12.28,11.98,11.98,7900.0,12.0448,12.0448,11.7506,11.7506,7900.0
2008-11-20 12:55:00,12.0,12.0,11.87,11.87,2800.0,11.7702,11.7702,11.6427,11.6427,2800.0
2008-11-20 13:00:00,11.86,11.86,11.76,11.77,2500.0,11.6329,11.6329,11.5348,11.5446,2500.0
2008-11-20 13:05:00,11.74,11.85,11.74,11.81,3600.0,11.5152,11.623,11.5152,11.5838,3600.0
2008-11-20 13:10:00,11.81,11.83,11.71,11.78,2100.0,11.5838,11.6034,11.4857,11.5544,2100.0
2008-11-20 13:15:00,11.81,11.97,11.78,11.79,11400.0,11.5838,11.7407,11.5544,11.5642,11400.0
2008-11-20 13:20:00,11.75,11.76,11.69,11.75,2400.0,11.525,11.5348,11.4661,11.525,2400.0
2008-11-20 13:25:00,11.76,11.81,11.72,11.72,1700.0,11.5348,11.5838,11.4955,11.4955,1700.0
2008-11-20 13:30:00,11.71,11.86,11.7,11.86,3900.0,11.4857,11.6329,11.4759,11.6329,3900.0
2008-11-20 13:35:00,11.84,11.84,11.59,11.67,3700.0,11.6132,11.6132,11.368,11.4465,3700.0
2008-11-20 13:40:00,11.66,11.76,11.65,11.74,3000.0,11.4367,11.5348,11.4269,11.5152,3000.0
2008-11-20 13:45:00,11.78,11.89,11.78,11.89,2700.0,11.5544,11.6623,11.5544,11.6623,2700.0
2008-11-20 13:50:00,11.84,11.89,11.78,11.84,2100.0,11.6132,11.6623,11.5544,11.6132,2100.0
2008-11-20 13:55:00,11.8,11.9,11.78,11.9,3400.0,11.574,11.6721,11.5544,11.6721,3400.0
2008-11-20 14:00:00,11.89,11.91,11.72,11.73,5700.0,11.6623,11.6819,11.4955,11.5053,5700.0
2008-11-20 14:05:00,11.73,11.84,11.66,11.71,2900.0,11.5053,11.6132,11.4367,11.4857,2900.0
2008-11-20 14:10:00,11.72,11.79,11.71,11.73,2400.0,11.4955,11.5642,11.4857,11.5053,2400.0
2008-11-20 14:15:00,11.74,11.8,11.63,11.63,3700.0,11.5152,11.574,11.4073,11.4073,3700.0
2008-11-20 14:20:00,11.65,11.72,11.65,11.7,1800.0,11.4269,11.4955,11.4269,11.4759,1800.0
2008-11-20 14:25:00,11.68,11.68,11.54,11.59,4100.0,11.4563,11.4563,11.319,11.368,4100.0
2008-11-20 14:30:00,11.59,11.6,11.47,11.51,5100.0,11.368,11.3778,11.2503,11.2896,5100.0
2008-11-20 14:35:00,11.52,11.59,11.46,11.56,3000.0,11.2994,11.368,11.2405,11.3386,3000.0
2008-11-20 14:40:00,11.56,11.58,11.54,11.54,2200.0,11.3386,11.3582,11.319,11.319,2200.0
2008-11-20 14:45:00,11.54,11.54,11.4,11.4,6400.0,11.319,11.319,11.1817,11.1817,6400.0
2008-11-20 14:50:00,11.41,11.53,11.41,11.42,8700.0,11.1915,11.3092,11.1915,11.2013,8700.0
2008-11-20 14:55:00,11.45,11.45,11.29,11.37,4500.0,11.2307,11.2307,11.0738,11.1522,4500.0
2008-11-20 15:00:00,11.41,11.55,11.39,11.39,10800.0,11.1915,11.3288,11.1719,11.1719,10800.0
2008-11-20 15:05:00,11.37,11.49,11.33,11.38,9800.0,11.1522,11.2699,11.113,11.162,9800.0
2008-11-20 15:10:00,11.43,11.46,11.3,11.32,10400.0,11.2111,11.2405,11.0836,11.1032,10400.0
2008-11-20 15:15:00,11.34,11.39,11.22,11.25,7800.0,11.1228,11.1719,11.0051,11.0345,7800.0
2008-11-20 15:20:00,11.27,11.33,11.15,11.2,12000.0,11.0542,11.113,10.9365,10.9855,12000.0
2008-11-20 15:25:00,11.17,11.29,11.17,11.27,6800.0,10.9561,11.0738,10.9561,11.0542,6800.0
2008-11-20 15:30:00,11.29,11.36,11.25,11.25,8500.0,11.0738,11.1424,11.0345,11.0345,8500.0
2008-11-20 15:35:00,11.28,11.28,11.07,11.07,6800.0,11.064,11.064,10.858,10.858,6800.0
2008-11-20 15:40:00,11.07,11.09,10.98,11.0,13900.0,10.858,10.8776,10.7697,10.7893,13900.0
2008-11-20 15:45:00,11.0,11.14,10.99,11.02,10300.0,10.7893,10.9266,10.7795,10.8089,10300.0
2008-11-20 15:50:00,11.02,11.08,11.0,11.0,32100.0,10.8089,10.8678,10.7893,10.7893,32100.0
2008-11-20 15:55:00,11.01,11.03,10.93,10.95,62000.0,10.7991,10.8188,10.7207,10.7403,62000.0
2008-11-21 09:30:00,11.13,11.23,11.09,11.21,1100.0,10.9168,11.0149,10.8776,10.9953,1100.0
2008-11-21 09:35:00,11.18,11.18,10.82,10.82,33900.0,10.9659,10.9659,10.6128,10.6128,33900.0
2008-11-21 09:40:00,10.87,10.9,10.74,10.9,5900.0,10.6618,10.6912,10.5343,10.6912,5900.0
2008-11-21 09:45:00,10.87,11.09,10.87,10.95,14100.0,10.6618,10.8776,10.6618,10.7403,14100.0
2008-11-21 09:50:00,10.95,11.05,10.73,10.73,30200.0,10.7403,10.8384,10.5245,10.5245,30200.0
2008-11-21 09:55:00,10.72,10.77,10.59,10.77,15700.0,10.5147,10.5637,10.3872,10.5637,15700.0
2008-11-21 10:00:00,10.75,10.8,10.67,10.75,16300.0,10.5441,10.5932,10.4656,10.5441,16300.0
2008-11-21 10:05:00,10.75,10.96,10.7,10.93,5200.0,10.5441,10.7501,10.4951,10.7207,5200.0
2008-11-21 10:10:00,10.92,10.92,10.76,10.76,3600.0,10.7109,10.7109,10.5539,10.5539,3600.0
2008-11-21 10:15:00,10.76,10.92,10.73,10.92,7900.0,10.5539,10.7109,10.5245,10.7109,7900.0
2008-11-21 10:20:00,10.91,11.03,10.9,10.95,6400.0,10.7011,10.8188,10.6912,10.7403,6400.0
2008-11-21 10:25:00,10.91,10.91,10.77,10.77,2300.0,10.7011,10.7011,10.5637,10.5637,2300.0
2008-11-21 10:30:00,10.77,10.77,10.68,10.69,4600.0,10.5637,10.5637,10.4755,10.4853,4600.0
2008-11-21 10:35:00,10.7,10.78,10.7,10.78,3800.0,10.4951,10.5735,10.4951,10.5735,3800.0
2008-11-21 10:40:00,10.75,10.75,10.66,10.66,1800.0,10.5441,10.5441,10.4558,10.4558,1800.0
2008-11-21 10:45:00,10.62,10.78,10.62,10.71,2300.0,10.4166,10.5735,10.4166,10.5049,2300.0
2008-11-21 10:50:00,10.71,10.74,10.64,10.73,4000.0,10.5049,10.5343,10.4362,10.5245,4000.0
2008-11-21 10:55:00,10.71,10.71,10.44,10.46,8000.0,10.5049,10.5049,10.2401,10.2597,8000.0
2008-11-21 11:00:00,10.51,10.51,10.45,10.46,4500.0,10.3087,10.3087,10.2499,10.2597,4500.0
2008-11-21 11:05:00,10.46,10.46,10.35,10.44,3800.0,10.2597,10.2597,10.1518,10.2401,3800.0
2008-11-21 11:10:00,10.44,10.6,10.44,10.59,3100.0,10.2401,10.397,10.2401,10.3872,3100.0
2008-11-21 11:15:00,10.6,10.67,10.58,10.67,6500.0,10.397,10.4656,10.3774,10.4656,6500.0
2008-11-21 11:20:00,10.72,10.87,10.72,10.87,3400.0,10.5147,10.6618,10.5147,10.6618,3400.0
2008-11-21 11:25:00,10.86,10.89,10.79,10.81,2700.0,10.652,10.6814,10.5833,10.603,2700.0
2008-11-21 11:30:00,10.84,10.96,10.84,10.91,3000.0,10.6324,10.7501,10.6324,10.7011,3000.0
2008-11-21 11:35:00,10.87,10.9,10.83,10.88,1600.0,10.6618,10.6912,10.6226,10.6716,1600.0
2008-11-21 11:40:00,10.87,10.99,10.86,10.86,5300.0,10.6618,10.7795,10.652,10.652,5300.0
2008-11-21 11:45:00,10.86,10.88,10.76,10.81,11100.0,10.652,10.6716,10.5539,10.603,11100.0
2008-11-21 11:50:00,10.8,10.89,10.8,10.89,16900.0,10.5932,10.6814,10.5932,10.6814,16900.0
2008-11-21 11:55:00,10.87,10.97,10.87,10.89,5400.0,10.6618,10.7599,10.6618,10.6814,5400.0
2008-11-21 12:00:00,10.89,10.91,10.82,10.89,3000.0,10.6814,10.7011,10.6128,10.6814,3000.0
2008-11-21 12:05:00,10.89,10.96,10.89,10.93,1900.0,10.6814,10.7501,10.6814,10.7207,1900.0
2008-11-21 12:10:00,10.93,10.93,10.85,10.85,1500.0,10.7207,10.7207,10.6422,10.6422,1500.0
2008-11-21 12:15:00,10.86,10.92,10.81,10.85,2600.0,10.652,10.7109,10.603,10.6422,2600.0
2008-11-21 12:20:00,10.78,10.92,10.78,10.89,3500.0,10.5735,10.7109,10.5735,10.6814,3500.0
2008-11-21 12:25:00,10.9,10.91,10.81,10.9,2500.0,10.6912,10.7011,10.603,10.6912,2500.0
2008-11-21 12:30:00,10.91,10.94,10.87,10.91,1500.0,10.7011,10.7305,10.6618,10.7011,1500.0
2008-11-21 12:35:00,10.91,11.06,10.9,11.06,3200.0,10.7011,10.8482,10.6912,10.8482,3200.0
2008-11-21 12:40:00,11.06,11.09,11.02,11.07,3400.0,10.8482,10.8776,10.8089,10.858,3400.0
2008-11-21 12:45:00,11.07,11.13,11.04,11.07,4100.0,10.858,10.9168,10.8286,10.858,4100.0
2008-11-21 12:50:00,11.09,11.1,11.07,11.09,3300.0,10.8776,10.8874,10.858,10.8776,3300.0
2008-11-21 12:55:00,11.06,11.08,11.01,11.04,3100.0,10.8482,10.8678,10.7991,10.8286,3100.0
2008-11-21 13:00:00,11.04,11.05,10.99,10.99,73900.0,10.8286,10.8384,10.7795,10.7795,73900.0
2008-11-21 13:05:00,11.01,11.04,11.0,11.01,3300.0,10.7991,10.8286,10.7893,10.7991,3300.0
2008-11-21 13:10:00,11.02,11.11,11.02,11.09,4300.0,10.8089,10.8972,10.8089,10.8776,4300.0
2008-11-21 13:15:00,11.09,11.13,10.92,10.97,22300.0,10.8776,10.9168,10.7109,10.7599,22300.0
2008-11-21 13:20:00,10.97,10.97,10.81,10.92,13900.0,10.7599,10.7599,10.603,10.7109,13900.0
2008-11-21 13:25:00,10.92,10.95,10.9,10.94,2700.0,10.7109,10.7403,10.6912,10.7305,2700.0
2008-11-21 13:30:00,10.95,10.96,10.93,10.96,400.0,10.7403,10.7501,10.7207,10.7501,400.0
2008-11-21 13:35:00,10.92,10.93,10.84,10.84,1500.0,10.7109,10.7207,10.6324,10.6324,1500.0
2008-11-21 13:40:00,10.85,10.92,10.85,10.88,1500.0,10.6422,10.7109,10.6422,10.6716,1500.0
2008-11-21 13:45:00,10.9,10.9,10.82,10.84,1400.0,10.6912,10.6912,10.6128,10.6324,1400.0
2008-11-21 13:50:00,10.85,10.85,10.82,10.84,3100.0,10.6422,10.6422,10.6128,10.6324,3100.0
2008-11-21 13:55:00,10.84,10.87,10.78,10.78,6900.0,10.6324,10.6618,10.5735,10.5735,6900.0
2008-11-21 14:00:00,10.79,10.96,10.76,10.94,7300.0,10.5833,10.7501,10.5539,10.7305,7300.0
2008-11-21 14:05:00,10.92,10.99,10.89,10.89,3500.0,10.7109,10.7795,10.6814,10.6814,3500.0
2008-11-21 14:10:00,10.91,10.98,10.89,10.89,1500.0,10.7011,10.7697,10.6814,10.6814,1500.0
2008-11-21 14:15:00,10.88,10.88,10.85,10.88,1700.0,10.6716,10.6716,10.6422,10.6716,1700.0
2008-11-21 14:20:00,10.92,11.0,10.92,10.96,4000.0,10.7109,10.7893,10.7109,10.7501,4000.0
2008-11-21 14:25:00,10.93,10.98,10.93,10.93,2300.0,10.7207,10.7697,10.7207,10.7207,2300.0
2008-11-21 14:30:00,10.92,10.94,10.89,10.94,3500.0,10.7109,10.7305,10.6814,10.7305,3500.0
2008-11-21 14:35:00,10.87,10.94,10.86,10.93,4200.0,10.6618,10.7305,10.652,10.7207,4200.0
2008-11-21 14:40:00,10.93,10.93,10.8,10.91,4700.0,10.7207,10.7207,10.5932,10.7011,4700.0
2008-11-21 14:45:00,10.99,11.05,10.96,11.01,5000.0,10.7795,10.8384,10.7501,10.7991,5000.0
2008-11-21 14:50:00,11.0,11.0,10.9,10.93,3100.0,10.7893,10.7893,10.6912,10.7207,3100.0
2008-11-21 14:55:00,10.95,10.97,10.85,10.94,5100.0,10.7403,10.7599,10.6422,10.7305,5100.0
2008-11-21 15:00:00,10.94,11.03,10.94,10.97,17500.0,10.7305,10.8188,10.7305,10.7599,17500.0
2008-11-21 15:05:00,10.99,11.05,10.95,10.95,14200.0,10.7795,10.8384,10.7403,10.7403,14200.0
2008-11-21 15:10:00,10.95,11.16,10.92,11.13,10800.0,10.7403,10.9463,10.7109,10.9168,10800.0
2008-11-21 15:15:00,11.14,11.24,11.06,11.23,11000.0,10.9266,11.0247,10.8482,11.0149,11000.0
2008-11-21 15:20:00,11.24,11.24,11.11,11.18,6600.0,11.0247,11.0247,10.8972,10.9659,6600.0
2008-11-21 15:25:00,11.18,11.35,11.16,11.27,10300.0,10.9659,11.1326,10.9463,11.0542,10300.0
2008-11-21 15:30:00,11.29,11.45,11.23,11.39,21500.0,11.0738,11.2307,11.0149,11.1719,21500.0
2008-11-21 15:35:00,11.4,11.4,11.28,11.31,35200.0,11.1817,11.1817,11.064,11.0934,35200.0
2008-11-21 15:40:00,11.33,11.35,11.21,11.25,18000.0,11.113,11.1326,10.9953,11.0345,18000.0
2008-11-21 15:45:00,11.22,11.4,11.14,11.4,14100.0,11.0051,11.1817,10.9266,11.1817,14100.0
2008-11-21 15:50:00,11.4,11.43,11.28,11.4,27500.0,11.1817,11.2111,11.064,11.1817,27500.0
2008-11-21 15:55:00,11.44,11.54,11.43,11.5,25400.0,11.2209,11.319,11.2111,11.2798,25400.0
2008-11-24 09:35:00,11.61,11.85,11.59,11.77,15400.0,11.3876,11.623,11.368,11.5446,15400.0
2008-11-24 09:40:00,11.74,11.74,11.58,11.66,5400.0,11.5152,11.5152,11.3582,11.4367,5400.0
2008-11-24 09:45:00,11.65,11.73,11.61,11.72,6000.0,11.4269,11.5053,11.3876,11.4955,6000.0
2008-11-24 09:50:00,11.75,11.92,11.72,11.83,4600.0,11.525,11.6917,11.4955,11.6034,4600.0
2008-11-24 09:55:00,11.8,11.96,11.74,11.96,4400.0,11.574,11.7309,11.5152,11.7309,4400.0
2008-11-24 10:00:00,11.97,12.14,11.97,12.09,2900.0,11.7407,11.9075,11.7407,11.8585,2900.0
2008-11-24 10:05:00,12.06,12.12,12.0,12.04,5400.0,11.829,11.8879,11.7702,11.8094,5400.0
2008-11-24 10:10:00,12.04,12.06,11.97,11.99,3800.0,11.8094,11.829,11.7407,11.7604,3800.0
2008-11-24 10:15:00,11.97,11.99,11.95,11.99,2300.0,11.7407,11.7604,11.7211,11.7604,2300.0
2008-11-24 10:20:00,11.99,12.02,11.99,12.01,7100.0,11.7604,11.7898,11.7604,11.78,7100.0
2008-11-24 10:25:00,12.02,12.23,12.0,12.23,4500.0,11.7898,11.9958,11.7702,11.9958,4500.0
2008-11-24 10:30:00,12.24,12.4,12.24,12.37,5000.0,12.0056,12.1625,12.0056,12.1331,5000.0
2008-11-24 10:35:00,12.36,12.37,12.27,12.37,5900.0,12.1233,12.1331,12.035,12.1331,5900.0
2008-11-24 10:40:00,12.37,12.48,12.37,12.47,1500.0,12.1331,12.241,12.1331,12.2312,1500.0
2008-11-24 10:45:00,12.48,12.48,12.33,12.33,4500.0,12.241,12.241,12.0939,12.0939,4500.0
2008-11-24 10:50:00,12.31,12.35,12.26,12.26,3000.0,12.0742,12.1135,12.0252,12.0252,3000.0
2008-11-24 10:55:00,12.25,12.33,12.23,12.33,2700.0,12.0154,12.0939,11.9958,12.0939,2700.0
2008-11-24 11:00:00,12.35,12.41,12.32,12.33,7200.0,12.1135,12.1723,12.084,12.0939,7200.0
2008-11-24 11:05:00,12.28,12.33,12.21,12.21,2800.0,12.0448,12.0939,11.9762,11.9762,2800.0
2008-11-24 11:10:00,12.24,12.25,12.23,12.25,1600.0,12.0056,12.0154,11.9958,12.0154,1600.0
2008-11-24 11:15:00,12.23,12.27,12.23,12.24,2600.0,11.9958,12.035,11.9958,12.0056,2600.0
2008-11-24 11:20:00,12.23,12.42,12.23,12.42,4200.0,11.9958,12.1821,11.9958,12.1821,4200.0
2008-11-24 11:25:00,12.36,12.43,12.36,12.4,2700.0,12.1233,12.1919,12.1233,12.1625,2700.0
2008-11-24 11:30:00,12.4,12.41,12.33,12.35,3500.0,12.1625,12.1723,12.0939,12.1135,3500.0
2008-11-24 11:35:00,12.33,12.39,12.31,12.38,3100.0,12.0939,12.1527,12.0742,12.1429,3100.0
2008-11-24 11:40:00,12.37,12.44,12.37,12.43,1800.0,12.1331,12.2017,12.1331,12.1919,1800.0
2008-11-24 11:45:00,12.44,12.47,12.42,12.46,3100.0,12.2017,12.2312,12.1821,12.2214,3100.0
2008-11-24 11:50:00,12.44,12.46,12.43,12.46,2500.0,12.2017,12.2214,12.1919,12.2214,2500.0
2008-11-24 11:55:00,12.46,12.46,12.43,12.46,4700.0,12.2214,12.2214,12.1919,12.2214,4700.0
2008-11-24 12:00:00,12.47,12.5,12.41,12.44,7200.0,12.2312,12.2606,12.1723,12.2017,7200.0
2008-11-24 12:05:00,12.43,12.49,12.42,12.49,2300.0,12.1919,12.2508,12.1821,12.2508,2300.0
2008-11-24 12:10:00,12.48,12.48,12.4,12.44,1200.0,12.241,12.241,12.1625,12.2017,1200.0
2008-11-24 12:15:00,12.44,12.44,12.29,12.31,3200.0,12.2017,12.2017,12.0546,12.0742,3200.0
2008-11-24 12:20:00,12.31,12.31,12.25,12.26,1500.0,12.0742,12.0742,12.0154,12.0252,1500.0
2008-11-24 12:25:00,12.26,12.32,12.25,12.26,1700.0,12.0252,12.084,12.0154,12.0252,1700.0
2008-11-24 12:30:00,12.31,12.34,12.29,12.34,1900.0,12.0742,12.1037,12.0546,12.1037,1900.0
2008-11-24 12:35:00,12.34,12.4,12.34,12.36,2500.0,12.1037,12.1625,12.1037,12.1233,2500.0
2008-11-24 12:40:00,12.26,12.47,12.25,12.38,2300.0,12.0252,12.2312,12.0154,12.1429,2300.0
2008-11-24 12:45:00,12.4,12.4,12.37,12.4,2200.0,12.1625,12.1625,12.1331,12.1625,2200.0
2008-11-24 12:50:00,12.4,12.46,12.4,12.43,3100.0,12.1625,12.2214,12.1625,12.1919,3100.0
2008-11-24 12:55:00,12.42,12.48,12.4,12.47,2100.0,12.1821,12.241,12.1625,12.2312,2100.0
2008-11-24 13:00:00,12.44,12.45,12.37,12.41,2400.0,12.2017,12.2116,12.1331,12.1723,2400.0
2008-11-24 13:05:00,12.41,12.43,12.39,12.39,2500.0,12.1723,12.1919,12.1527,12.1527,2500.0
2008-11-24 13:10:00,12.37,12.38,12.29,12.35,1900.0,12.1331,12.1429,12.0546,12.1135,1900.0
2008-11-24 13:15:00,12.33,12.33,12.26,12.3,2400.0,12.0939,12.0939,12.0252,12.0644,2400.0
2008-11-24 13:20:00,12.31,12.36,12.3,12.34,1400.0,12.0742,12.1233,12.0644,12.1037,1400.0
2008-11-24 13:25:00,12.35,12.38,12.31,12.36,2100.0,12.1135,12.1429,12.0742,12.1233,2100.0
2008-11-24 13:30:00,12.36,12.41,12.35,12.4,3900.0,12.1233,12.1723,12.1135,12.1625,3900.0
2008-11-24 13:35:00,12.41,12.43,12.4,12.4,3200.0,12.1723,12.1919,12.1625,12.1625,3200.0
2008-11-24 13:40:00,12.34,12.39,12.34,12.37,1600.0,12.1037,12.1527,12.1037,12.1331,1600.0
2008-11-24 13:45:00,12.34,12.37,12.32,12.32,1600.0,12.1037,12.1331,12.084,12.084,1600.0
2008-11-24 13:50:00,12.38,12.42,12.38,12.42,3400.0,12.1429,12.1821,12.1429,12.1821,3400.0
2008-11-24 13:55:00,12.4,12.49,12.4,12.45,7800.0,12.1625,12.2508,12.1625,12.2116,7800.0
2008-11-24 14:00:00,12.48,12.48,12.36,12.36,2100.0,12.241,12.241,12.1233,12.1233,2100.0
2008-11-24 14:05:00,12.4,12.4,12.3,12.34,5400.0,12.1625,12.1625,12.0644,12.1037,5400.0
2008-11-24 14:10:00,12.32,12.38,12.32,12.35,1900.0,12.084,12.1429,12.084,12.1135,1900.0
2008-11-24 14:15:00,12.36,12.42,12.36,12.4,4200.0,12.1233,12.1821,12.1233,12.1625,4200.0
2008-11-24 14:20:00,12.4,12.46,12.39,12.45,9000.0,12.1625,12.2214,12.1527,12.2116,9000.0
2008-11-24 14:25:00,12.48,12.48,12.44,12.45,2100.0,12.241,12.241,12.2017,12.2116,2100.0
2008-11-24 14:30:00,12.45,12.52,12.43,12.46,4600.0,12.2116,12.2802,12.1919,12.2214,4600.0
2008-11-24 14:35:00,12.47,12.47,12.43,12.47,2200.0,12.2312,12.2312,12.1919,12.2312,2200.0
2008-11-24 14:40:00,12.48,12.53,12.38,12.39,2800.0,12.241,12.29,12.1429,12.1527,2800.0
2008-11-24 14:45:00,12.39,12.41,12.3,12.3,2200.0,12.1527,12.1723,12.0644,12.0644,2200.0
2008-11-24 14:50:00,12.31,12.37,12.31,12.35,3600.0,12.0742,12.1331,12.0742,12.1135,3600.0
2008-11-24 14:55:00,12.37,12.41,12.37,12.39,9100.0,12.1331,12.1723,12.1331,12.1527,9100.0
2008-11-24 15:00:00,12.39,12.41,12.33,12.4,10800.0,12.1527,12.1723,12.0939,12.1625,10800.0
2008-11-24 15:05:00,12.41,12.41,12.38,12.4,12400.0,12.1723,12.1723,12.1429,12.1625,12400.0
2008-11-24 15:10:00,12.41,12.42,12.36,12.36,11100.0,12.1723,12.1821,12.1233,12.1233,11100.0
2008-11-24 15:15:00,12.32,12.46,12.32,12.44,7100.0,12.084,12.2214,12.084,12.2017,7100.0
2008-11-24 15:20:00,12.43,12.44,12.34,12.39,9400.0,12.1919,12.2017,12.1037,12.1527,9400.0
2008-11-24 15:25:00,12.4,12.59,12.4,12.59,4900.0,12.1625,12.3489,12.1625,12.3489,4900.0
2008-11-24 15:30:00,12.59,12.63,12.54,12.56,7300.0,12.3489,12.3881,12.2998,12.3194,7300.0
2008-11-24 15:35:00,12.56,12.64,12.55,12.58,6800.0,12.3194,12.3979,12.3096,12.3391,6800.0
2008-11-24 15:40:00,12.59,12.8,12.57,12.79,10000.0,12.3489,12.5549,12.3293,12.545,10000.0
2008-11-24 15:45:00,12.8,12.8,12.63,12.63,10400.0,12.5549,12.5549,12.3881,12.3881,10400.0
2008-11-24 15:50:00,12.63,12.69,12.47,12.55,16200.0,12.3881,12.447,12.2312,12.3096,16200.0
2008-11-24 15:55:00,12.59,12.65,12.57,12.58,32600.0,12.3489,12.4077,12.3293,12.3391,32600.0
2008-11-25 09:30:00,12.7,12.9,12.64,12.9,7800.0,12.4568,12.6529,12.3979,12.6529,7800.0
2008-11-25 09:35:00,12.9,12.9,12.8,12.88,4300.0,12.6529,12.6529,12.5549,12.6333,4300.0
2008-11-25 09:40:00,12.9,12.9,12.81,12.81,1500.0,12.6529,12.6529,12.5647,12.5647,1500.0
2008-11-25 09:45:00,12.73,12.73,12.61,12.7,1800.0,12.4862,12.4862,12.3685,12.4568,1800.0
2008-11-25 09:50:00,12.7,12.72,12.68,12.69,1000.0,12.4568,12.4764,12.4372,12.447,1000.0
2008-11-25 09:55:00,12.64,12.64,12.55,12.59,2300.0,12.3979,12.3979,12.3096,12.3489,2300.0
2008-11-25 10:00:00,12.59,12.63,12.44,12.44,11000.0,12.3489,12.3881,12.2017,12.2017,11000.0
2008-11-25 10:05:00,12.5,12.56,12.5,12.56,4200.0,12.2606,12.3194,12.2606,12.3194,4200.0
2008-11-25 10:10:00,12.59,12.59,12.5,12.54,10200.0,12.3489,12.3489,12.2606,12.2998,10200.0
2008-11-25 10:15:00,12.55,12.57,12.42,12.5,2500.0,12.3096,12.3293,12.1821,12.2606,2500.0
2008-11-25 10:20:00,12.48,12.52,12.42,12.42,1800.0,12.241,12.2802,12.1821,12.1821,1800.0
2008-11-25 10:25:00,12.43,12.56,12.43,12.53,2200.0,12.1919,12.3194,12.1919,12.29,2200.0
2008-11-25 10:30:00,12.47,12.48,12.39,12.44,2300.0,12.2312,12.241,12.1527,12.2017,2300.0
2008-11-25 10:35:00,12.46,12.5,12.46,12.47,2000.0,12.2214,12.2606,12.2214,12.2312,2000.0
2008-11-25 10:40:00,12.43,12.47,12.36,12.43,5300.0,12.1919,12.2312,12.1233,12.1919,5300.0
2008-11-25 10:45:00,12.45,12.45,12.34,12.34,3400.0,12.2116,12.2116,12.1037,12.1037,3400.0
2008-11-25 10:50:00,12.32,12.34,12.29,12.31,1900.0,12.084,12.1037,12.0546,12.0742,1900.0
2008-11-25 10:55:00,12.34,12.41,12.33,12.4,1400.0,12.1037,12.1723,12.0939,12.1625,1400.0
2008-11-25 11:00:00,12.4,12.43,12.28,12.28,5700.0,12.1625,12.1919,12.0448,12.0448,5700.0
2008-11-25 11:05:00,12.26,12.26,12.17,12.17,6500.0,12.0252,12.0252,11.9369,11.9369,6500.0
2008-11-25 11:10:00,12.18,12.2,12.16,12.17,4300.0,11.9467,11.9663,11.9271,11.9369,4300.0
2008-11-25 11:15:00,12.18,12.22,12.17,12.2,5600.0,11.9467,11.986,11.9369,11.9663,5600.0
2008-11-25 11:20:00,12.2,12.29,12.2,12.22,6200.0,11.9663,12.0546,11.9663,11.986,6200.0
2008-11-25 11:25:00,12.22,12.25,12.19,12.21,6700.0,11.986,12.0154,11.9565,11.9762,6700.0
2008-11-25 11:30:00,12.22,12.27,12.22,12.23,6500.0,11.986,12.035,11.986,11.9958,6500.0
2008-11-25 11:35:00,12.23,12.23,12.19,12.2,6600.0,11.9958,11.9958,11.9565,11.9663,6600.0
2008-11-25 11:40:00,12.19,12.25,12.17,12.22,6400.0,11.9565,12.0154,11.9369,11.986,6400.0
2008-11-25 11:45:00,12.25,12.31,12.23,12.25,3300.0,12.0154,12.0742,11.9958,12.0154,3300.0
2008-11-25 11:50:00,12.28,12.28,12.23,12.26,3900.0,12.0448,12.0448,11.9958,12.0252,3900.0
2008-11-25 11:55:00,12.26,12.29,12.22,12.23,3400.0,12.0252,12.0546,11.986,11.9958,3400.0
2008-11-25 12:00:00,12.27,12.27,12.22,12.22,1300.0,12.035,12.035,11.986,11.986,1300.0
2008-11-25 12:05:00,12.23,12.28,12.22,12.28,1800.0,11.9958,12.0448,11.986,12.0448,1800.0
2008-11-25 12:10:00,12.24,12.24,12.16,12.16,3500.0,12.0056,12.0056,11.9271,11.9271,3500.0
2008-11-25 12:15:00,12.2,12.24,12.18,12.19,5100.0,11.9663,12.0056,11.9467,11.9565,5100.0
2008-11-25 12:20:00,12.19,12.19,12.16,12.17,700.0,11.9565,11.9565,11.9271,11.9369,700.0
2008-11-25 12:25:00,12.17,12.23,12.17,12.18,1600.0,11.9369,11.9958,11.9369,11.9467,1600.0
2008-11-25 12:30:00,12.23,12.28,12.23,12.26,1100.0,11.9958,12.0448,11.9958,12.0252,1100.0
2008-11-25 12:35:00,12.26,12.34,12.26,12.34,4300.0,12.0252,12.1037,12.0252,12.1037,4300.0
2008-11-25 12:40:00,12.33,12.33,12.3,12.31,1000.0,12.0939,12.0939,12.0644,12.0742,1000.0
2008-11-25 12:45:00,12.28,12.29,12.2,12.24,1100.0,12.0448,12.0546,11.9663,12.0056,1100.0
2008-11-25 12:50:00,12.24,12.24,12.12,12.14,2100.0,12.0056,12.0056,11.8879,11.9075,2100.0
2008-11-25 12:55:00,12.15,12.22,12.14,12.22,1000.0,11.9173,11.986,11.9075,11.986,1000.0
2008-11-25 13:00:00,12.22,12.24,12.21,12.23,800.0,11.986,12.0056,11.9762,11.9958,800.0
2008-11-25 13:05:00,12.23,12.31,12.23,12.31,1300.0,11.9958,12.0742,11.9958,12.0742,1300.0
2008-11-25 13:10:00,12.34,12.34,12.22,12.26,4500.0,12.1037,12.1037,11.986,12.0252,4500.0
2008-11-25 13:15:00,12.26,12.26,12.21,12.23,1700.0,12.0252,12.0252,11.9762,11.9958,1700.0
2008-11-25 13:20:00,12.23,12.23,12.21,12.21,400.0,11.9958,11.9958,11.9762,11.9762,400.0
2008-11-25 13:25:00,12.24,12.33,12.24,12.33,800.0,12.0056,12.0939,12.0056,12.0939,800.0
2008-11-25 13:30:00,12.34,12.44,12.34,12.42,3600.0,12.1037,12.2017,12.1037,12.1821,3600.0
2008-11-25 13:35:00,12.42,12.47,12.42,12.47,2500.0,12.1821,12.2312,12.1821,12.2312,2500.0
2008-11-25 13:40:00,12.49,12.51,12.42,12.43,3500.0,12.2508,12.2704,12.1821,12.1919,3500.0
2008-11-25 13:45:00,12.49,12.49,12.46,12.46,500.0,12.2508,12.2508,12.2214,12.2214,500.0
2008-11-25 13:50:00,12.49,12.5,12.49,12.49,1100.0,12.2508,12.2606,12.2508,12.2508,1100.0
2008-11-25 13:55:00,12.47,12.47,12.47,12.47,600.0,12.2312,12.2312,12.2312,12.2312,600.0
2008-11-25 14:00:00,12.44,12.44,12.4,12.4,2300.0,12.2017,12.2017,12.1625,12.1625,2300.0
2008-11-25 14:05:00,12.4,12.4,12.36,12.36,800.0,12.1625,12.1625,12.1233,12.1233,800.0
2008-11-25 14:10:00,12.37,12.37,12.23,12.25,2600.0,12.1331,12.1331,11.9958,12.0154,2600.0
2008-11-25 14:15:00,12.21,12.22,12.17,12.22,5200.0,11.9762,11.986,11.9369,11.986,5200.0
2008-11-25 14:20:00,12.26,12.26,12.23,12.26,1700.0,12.0252,12.0252,11.9958,12.0252,1700.0
2008-11-25 14:25:00,12.26,12.27,12.22,12.23,2800.0,12.0252,12.035,11.986,11.9958,2800.0
2008-11-25 14:30:00,12.23,12.28,12.19,12.28,2400.0,11.9958,12.0448,11.9565,12.0448,2400.0
2008-11-25 14:35:00,12.28,12.4,12.25,12.35,14100.0,12.0448,12.1625,12.0154,12.1135,14100.0
2008-11-25 14:40:00,12.36,12.36,12.3,12.34,2000.0,12.1233,12.1233,12.0644,12.1037,2000.0
2008-11-25 14:45:00,12.33,12.36,12.33,12.34,1000.0,12.0939,12.1233,12.0939,12.1037,1000.0
2008-11-25 14:50:00,12.34,12.38,12.32,12.38,2900.0,12.1037,12.1429,12.084,12.1429,2900.0
2008-11-25 14:55:00,12.44,12.52,12.44,12.51,3800.0,12.2017,12.2802,12.2017,12.2704,3800.0
2008-11-25 15:00:00,12.55,12.61,12.48,12.58,5500.0,12.3096,12.3685,12.241,12.3391,5500.0
2008-11-25 15:05:00,12.61,12.66,12.52,12.6,2900.0,12.3685,12.4175,12.2802,12.3587,2900.0
2008-11-25 15:10:00,12.52,12.59,12.5,12.57,4900.0,12.2802,12.3489,12.2606,12.3293,4900.0
2008-11-25 15:15:00,12.57,12.64,12.53,12.57,2600.0,12.3293,12.3979,12.29,12.3293,2600.0
2008-11-25 15:20:00,12.57,12.57,12.43,12.47,5300.0,12.3293,12.3293,12.1919,12.2312,5300.0
2008-11-25 15:25:00,12.48,12.56,12.43,12.55,4500.0,12.241,12.3194,12.1919,12.3096,4500.0
2008-11-25 15:30:00,12.53,12.58,12.5,12.55,5200.0,12.29,12.3391,12.2606,12.3096,5200.0
2008-11-25 15:35:00,12.56,12.66,12.53,12.62,7400.0,12.3194,12.4175,12.29,12.3783,7400.0
2008-11-25 15:40:00,12.58,12.76,12.58,12.75,7900.0,12.3391,12.5156,12.3391,12.5058,7900.0
2008-11-25 15:45:00,12.72,12.74,12.61,12.64,10000.0,12.4764,12.496,12.3685,12.3979,10000.0
2008-11-25 15:50:00,12.63,12.73,12.63,12.7,10100.0,12.3881,12.4862,12.3881,12.4568,10100.0
2008-11-25 15:55:00,12.69,12.79,12.64,12.75,38600.0,12.447,12.545,12.3979,12.5058,38600.0
2008-11-26 09:30:00,12.69,12.69,12.69,12.69,200.0,12.447,12.447,12.447,12.447,200.0
2008-11-26 09:35:00,12.66,12.66,12.44,12.63,4000.0,12.4175,12.4175,12.2017,12.3881,4000.0
2008-11-26 09:40:00,12.67,12.82,12.57,12.57,4600.0,12.4273,12.5745,12.3293,12.3293,4600.0
2008-11-26 09:45:00,12.57,12.91,12.57,12.88,3800.0,12.3293,12.6627,12.3293,12.6333,3800.0
2008-11-26 09:50:00,12.88,13.1,12.88,13.0,12100.0,12.6333,12.8491,12.6333,12.751,12100.0
2008-11-26 09:55:00,13.01,13.08,12.88,12.9,4400.0,12.7608,12.8295,12.6333,12.6529,4400.0
2008-11-26 10:00:00,12.92,13.01,12.88,13.01,2900.0,12.6726,12.7608,12.6333,12.7608,2900.0
2008-11-26 10:05:00,13.01,13.01,12.85,12.89,2500.0,12.7608,12.7608,12.6039,12.6431,2500.0
2008-11-26 10:10:00,12.89,12.99,12.88,12.99,1600.0,12.6431,12.7412,12.6333,12.7412,1600.0
2008-11-26 10:15:00,12.96,13.16,12.96,13.12,5700.0,12.7118,12.908,12.7118,12.8687,5700.0
2008-11-26 10:20:00,13.14,13.2,13.05,13.15,17800.0,12.8883,12.9472,12.8001,12.8981,17800.0
2008-11-26 10:25:00,13.14,13.3,13.14,13.25,9200.0,12.8883,13.0453,12.8883,12.9962,9200.0
2008-11-26 10:30:00,13.26,13.26,13.12,13.14,20100.0,13.006,13.006,12.8687,12.8883,20100.0
2008-11-26 10:35:00,13.13,13.21,13.11,13.14,20200.0,12.8785,12.957,12.8589,12.8883,20200.0
2008-11-26 10:40:00,13.15,13.19,13.11,13.19,10400.0,12.8981,12.9374,12.8589,12.9374,10400.0
2008-11-26 10:45:00,13.21,13.27,13.21,13.24,2100.0,12.957,13.0159,12.957,12.9864,2100.0
2008-11-26 10:50:00,13.24,13.32,13.24,13.3,14800.0,12.9864,13.0649,12.9864,13.0453,14800.0
2008-11-26 10:55:00,13.3,13.32,13.29,13.3,7600.0,13.0453,13.0649,13.0355,13.0453,7600.0
2008-11-26 11:00:00,13.29,13.29,13.17,13.18,3400.0,13.0355,13.0355,12.9178,12.9276,3400.0
2008-11-26 11:05:00,13.17,13.25,13.17,13.24,1000.0,12.9178,12.9962,12.9178,12.9864,1000.0
2008-11-26 11:10:00,13.23,13.34,13.23,13.34,2500.0,12.9766,13.0845,12.9766,13.0845,2500.0
2008-11-26 11:15:00,13.35,13.35,13.29,13.33,4600.0,13.0943,13.0943,13.0355,13.0747,4600.0
2008-11-26 11:20:00,13.32,13.38,13.3,13.35,9300.0,13.0649,13.1237,13.0453,13.0943,9300.0
2008-11-26 11:25:00,13.35,13.36,13.34,13.36,7800.0,13.0943,13.1041,13.0845,13.1041,7800.0
2008-11-26 11:30:00,13.34,13.43,13.34,13.38,2800.0,13.0845,13.1728,13.0845,13.1237,2800.0
2008-11-26 11:35:00,13.43,13.5,13.4,13.41,4400.0,13.1728,13.2414,13.1434,13.1532,4400.0
2008-11-26 11:40:00,13.42,13.48,13.38,13.45,4800.0,13.163,13.2218,13.1237,13.1924,4800.0
2008-11-26 11:45:00,13.45,13.59,13.42,13.57,7700.0,13.1924,13.3297,13.163,13.3101,7700.0
2008-11-26 11:50:00,13.6,13.71,13.58,13.67,9500.0,13.3395,13.4474,13.3199,13.4082,9500.0
2008-11-26 11:55:00,13.68,13.75,13.5,13.55,32300.0,13.418,13.4867,13.2414,13.2905,32300.0
2008-11-26 12:00:00,13.55,13.57,13.46,13.47,7100.0,13.2905,13.3101,13.2022,13.212,7100.0
2008-11-26 12:05:00,13.47,13.53,13.47,13.53,3200.0,13.212,13.2709,13.212,13.2709,3200.0
2008-11-26 12:10:00,13.53,13.58,13.37,13.43,7300.0,13.2709,13.3199,13.1139,13.1728,7300.0
2008-11-26 12:15:00,13.43,13.49,13.42,13.48,2300.0,13.1728,13.2316,13.163,13.2218,2300.0
2008-11-26 12:20:00,13.47,13.49,13.43,13.46,5900.0,13.212,13.2316,13.1728,13.2022,5900.0
2008-11-26 12:25:00,13.44,13.44,13.36,13.37,2900.0,13.1826,13.1826,13.1041,13.1139,2900.0
2008-11-26 12:30:00,13.38,13.38,13.29,13.32,2600.0,13.1237,13.1237,13.0355,13.0649,2600.0
2008-11-26 12:35:00,13.33,13.41,13.32,13.37,3600.0,13.0747,13.1532,13.0649,13.1139,3600.0
2008-11-26 12:40:00,13.36,13.38,13.32,13.33,5100.0,13.1041,13.1237,13.0649,13.0747,5100.0
2008-11-26 12:45:00,13.35,13.39,13.32,13.34,6700.0,13.0943,13.1336,13.0649,13.0845,6700.0
2008-11-26 12:50:00,13.34,13.34,13.22,13.3,32600.0,13.0845,13.0845,12.9668,13.0453,32600.0
2008-11-26 12:55:00,13.3,13.31,13.22,13.25,9800.0,13.0453,13.0551,12.9668,12.9962,9800.0
2008-11-26 13:00:00,13.28,13.36,13.26,13.3,17200.0,13.0257,13.1041,13.006,13.0453,17200.0
2008-11-26 13:05:00,13.3,13.32,13.19,13.19,17300.0,13.0453,13.0649,12.9374,12.9374,17300.0
2008-11-26 13:10:00,13.18,13.2,13.04,13.05,35700.0,12.9276,12.9472,12.7903,12.8001,35700.0
2008-11-26 13:15:00,13.13,13.16,13.1,13.14,2000.0,12.8785,12.908,12.8491,12.8883,2000.0
2008-11-26 13:20:00,13.16,13.17,13.05,13.08,3900.0,12.908,12.9178,12.8001,12.8295,3900.0
2008-11-26 13:25:00,13.09,13.14,13.06,13.07,10800.0,12.8393,12.8883,12.8099,12.8197,10800.0
2008-11-26 13:30:00,13.08,13.09,12.97,12.97,21000.0,12.8295,12.8393,12.7216,12.7216,21000.0
2008-11-26 13:35:00,12.98,13.0,12.92,13.0,9700.0,12.7314,12.751,12.6726,12.751,9700.0
2008-11-26 13:40:00,13.0,13.0,12.87,12.96,22700.0,12.751,12.751,12.6235,12.7118,22700.0
2008-11-26 13:45:00,12.97,12.99,12.89,12.89,7400.0,12.7216,12.7412,12.6431,12.6431,7400.0
2008-11-26 13:50:00,12.9,12.96,12.8,12.8,19900.0,12.6529,12.7118,12.5549,12.5549,19900.0
2008-11-26 13:55:00,12.81,12.88,12.78,12.88,18100.0,12.5647,12.6333,12.5352,12.6333,18100.0
2008-11-26 14:00:00,12.85,12.87,12.67,12.72,25100.0,12.6039,12.6235,12.4273,12.4764,25100.0
2008-11-26 14:05:00,12.72,12.8,12.72,12.79,19000.0,12.4764,12.5549,12.4764,12.545,19000.0
2008-11-26 14:10:00,12.8,12.8,12.71,12.71,16300.0,12.5549,12.5549,12.4666,12.4666,16300.0
2008-11-26 14:15:00,12.7,12.92,12.69,12.91,21000.0,12.4568,12.6726,12.447,12.6627,21000.0
2008-11-26 14:20:00,12.91,13.02,12.91,13.02,5300.0,12.6627,12.7706,12.6627,12.7706,5300.0
2008-11-26 14:25:00,13.01,13.02,12.99,13.02,2600.0,12.7608,12.7706,12.7412,12.7706,2600.0
2008-11-26 14:30:00,13.02,13.16,13.02,13.15,5700.0,12.7706,12.908,12.7706,12.8981,5700.0
2008-11-26 14:35:00,13.16,13.17,13.12,13.12,1800.0,12.908,12.9178,12.8687,12.8687,1800.0
2008-11-26 14:40:00,13.12,13.24,13.12,13.23,2000.0,12.8687,12.9864,12.8687,12.9766,2000.0
2008-11-26 14:45:00,13.22,13.26,13.18,13.26,4300.0,12.9668,13.006,12.9276,13.006,4300.0
2008-11-26 14:50:00,13.25,13.32,13.25,13.27,3500.0,12.9962,13.0649,12.9962,13.0159,3500.0
2008-11-26 14:55:00,13.29,13.36,13.26,13.36,3600.0,13.0355,13.1041,13.006,13.1041,3600.0
2008-11-26 15:00:00,13.36,13.42,13.36,13.38,5200.0,13.1041,13.163,13.1041,13.1237,5200.0
2008-11-26 15:05:00,13.38,13.41,13.36,13.4,2000.0,13.1237,13.1532,13.1041,13.1434,2000.0
2008-11-26 15:10:00,13.41,13.52,13.4,13.5,9400.0,13.1532,13.2611,13.1434,13.2414,9400.0
2008-11-26 15:15:00,13.5,13.51,13.42,13.44,4400.0,13.2414,13.2513,13.163,13.1826,4400.0
2008-11-26 15:20:00,13.44,13.44,13.37,13.41,5200.0,13.1826,13.1826,13.1139,13.1532,5200.0
2008-11-26 15:25:00,13.43,13.47,13.4,13.46,5300.0,13.1728,13.212,13.1434,13.2022,5300.0
2008-11-26 15:30:00,13.47,13.55,13.47,13.55,8000.0,13.212,13.2905,13.212,13.2905,8000.0
2008-11-26 15:35:00,13.55,13.58,13.5,13.54,11700.0,13.2905,13.3199,13.2414,13.2807,11700.0
2008-11-26 15:40:00,13.51,13.52,13.39,13.42,6600.0,13.2513,13.2611,13.1336,13.163,6600.0
2008-11-26 15:45:00,13.42,13.5,13.34,13.42,9300.0,13.163,13.2414,13.0845,13.163,9300.0
2008-11-26 15:50:00,13.42,13.54,13.4,13.49,9100.0,13.163,13.2807,13.1434,13.2316,9100.0
2008-11-26 15:55:00,13.49,13.53,13.47,13.49,27400.0,13.2316,13.2709,13.212,13.2316,27400.0
2008-11-28 09:30:00,13.21,13.87,13.21,13.87,9000.0,12.957,13.6044,12.957,13.6044,9000.0
2008-11-28 09:35:00,13.52,13.73,13.51,13.66,1500.0,13.2611,13.467,13.2513,13.3984,1500.0
2008-11-28 09:40:00,13.74,13.74,13.67,13.69,3200.0,13.4768,13.4768,13.4082,13.4278,3200.0
2008-11-28 09:45:00,13.7,13.7,13.5,13.51,3800.0,13.4376,13.4376,13.2414,13.2513,3800.0
2008-11-28 09:50:00,13.49,13.56,13.48,13.53,4700.0,13.2316,13.3003,13.2218,13.2709,4700.0
2008-11-28 09:55:00,13.55,13.57,13.5,13.57,5100.0,13.2905,13.3101,13.2414,13.3101,5100.0
2008-11-28 10:00:00,13.57,13.7,13.57,13.69,5200.0,13.3101,13.4376,13.3101,13.4278,5200.0
2008-11-28 10:05:00,13.69,13.76,13.69,13.75,3800.0,13.4278,13.4965,13.4278,13.4867,3800.0
2008-11-28 10:10:00,13.76,13.79,13.76,13.79,3600.0,13.4965,13.5259,13.4965,13.5259,3600.0
2008-11-28 10:15:00,13.81,13.88,13.81,13.88,3500.0,13.5455,13.6142,13.5455,13.6142,3500.0
2008-11-28 10:20:00,13.88,14.04,13.88,14.04,4400.0,13.6142,13.7711,13.6142,13.7711,4400.0
2008-11-28 10:25:00,14.04,14.1,14.01,14.01,5900.0,13.7711,13.83,13.7417,13.7417,5900.0
2008-11-28 10:30:00,14.04,14.06,13.98,13.98,3700.0,13.7711,13.7907,13.7123,13.7123,3700.0
2008-11-28 10:35:00,13.98,14.0,13.91,13.91,7000.0,13.7123,13.7319,13.6436,13.6436,7000.0
2008-11-28 10:40:00,13.91,13.91,13.84,13.89,3400.0,13.6436,13.6436,13.5749,13.624,3400.0
2008-11-28 10:45:00,13.9,13.97,13.87,13.97,4200.0,13.6338,13.7024,13.6044,13.7024,4200.0
2008-11-28 10:50:00,13.97,13.98,13.91,13.96,2700.0,13.7024,13.7123,13.6436,13.6926,2700.0
2008-11-28 10:55:00,13.99,14.14,13.99,14.14,3900.0,13.7221,13.8692,13.7221,13.8692,3900.0
2008-11-28 11:00:00,14.11,14.21,14.11,14.2,4500.0,13.8398,13.9378,13.8398,13.928,4500.0
2008-11-28 11:05:00,14.2,14.21,14.14,14.14,4300.0,13.928,13.9378,13.8692,13.8692,4300.0
2008-11-28 11:10:00,14.13,14.13,14.04,14.09,3300.0,13.8594,13.8594,13.7711,13.8201,3300.0
2008-11-28 11:15:00,14.09,14.1,14.07,14.1,1000.0,13.8201,13.83,13.8005,13.83,1000.0
2008-11-28 11:20:00,14.11,14.11,14.08,14.08,2500.0,13.8398,13.8398,13.8103,13.8103,2500.0
2008-11-28 11:25:00,14.08,14.16,14.08,14.14,5400.0,13.8103,13.8888,13.8103,13.8692,5400.0
2008-11-28 11:30:00,14.14,14.15,14.06,14.06,3200.0,13.8692,13.879,13.7907,13.7907,3200.0
2008-11-28 11:35:00,14.08,14.08,14.02,14.02,2300.0,13.8103,13.8103,13.7515,13.7515,2300.0
2008-11-28 11:40:00,14.04,14.05,14.01,14.05,7400.0,13.7711,13.7809,13.7417,13.7809,7400.0
2008-11-28 11:45:00,14.03,14.05,14.02,14.04,2900.0,13.7613,13.7809,13.7515,13.7711,2900.0
2008-11-28 11:50:00,14.04,14.1,14.04,14.1,4400.0,13.7711,13.83,13.7711,13.83,4400.0
2008-11-28 11:55:00,14.13,14.13,14.06,14.08,4300.0,13.8594,13.8594,13.7907,13.8103,4300.0
2008-11-28 12:00:00,14.07,14.07,14.05,14.06,2800.0,13.8005,13.8005,13.7809,13.7907,2800.0
2008-11-28 12:05:00,14.06,14.07,14.01,14.05,6700.0,13.7907,13.8005,13.7417,13.7809,6700.0
2008-11-28 12:10:00,14.03,14.04,13.96,13.96,7500.0,13.7613,13.7711,13.6926,13.6926,7500.0
2008-11-28 12:15:00,13.96,13.98,13.91,13.98,6400.0,13.6926,13.7123,13.6436,13.7123,6400.0
2008-11-28 12:20:00,13.98,14.0,13.95,13.97,4000.0,13.7123,13.7319,13.6828,13.7024,4000.0
2008-11-28 12:25:00,13.97,13.99,13.95,13.96,3100.0,13.7024,13.7221,13.6828,13.6926,3100.0
2008-11-28 12:30:00,13.96,13.97,13.94,13.96,3200.0,13.6926,13.7024,13.673,13.6926,3200.0
2008-11-28 12:35:00,13.96,14.0,13.94,13.98,5000.0,13.6926,13.7319,13.673,13.7123,5000.0
2008-11-28 12:40:00,13.97,14.02,13.97,13.99,7100.0,13.7024,13.7515,13.7024,13.7221,7100.0
2008-11-28 12:45:00,14.0,14.01,13.91,14.0,5700.0,13.7319,13.7417,13.6436,13.7319,5700.0
2008-11-28 12:50:00,14.03,14.05,13.97,14.03,7200.0,13.7613,13.7809,13.7024,13.7613,7200.0
2008-11-28 12:55:00,14.04,14.13,14.03,14.12,32000.0,13.7711,13.8594,13.7613,13.8496,32000.0
2008-11-28 13:00:00,14.13,14.14,14.13,14.14,15800.0,13.8594,13.8692,13.8594,13.8692,15800.0
2008-11-28 13:05:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:10:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:15:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:20:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:25:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:35:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:40:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:45:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:50:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:55:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:00:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:05:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:10:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:15:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:20:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:25:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:35:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:40:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:45:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:50:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:55:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:00:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:05:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:10:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:15:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:20:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:25:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:35:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:40:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:45:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:50:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:55:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-12-01 09:30:00,13.79,13.8,13.79,13.8,200.0,13.5476,13.5575,13.5476,13.5575,200.0
2008-12-01 09:35:00,13.59,13.72,13.45,13.48,9000.0,13.3512,13.4789,13.2136,13.2431,9000.0
2008-12-01 09:40:00,13.53,13.53,13.27,13.38,8700.0,13.2922,13.2922,13.0368,13.1448,8700.0
2008-12-01 09:45:00,13.35,13.41,13.25,13.3,4300.0,13.1154,13.1743,13.0171,13.0662,4300.0
2008-12-01 09:50:00,13.3,13.33,13.21,13.21,9700.0,13.0662,13.0957,12.9778,12.9778,9700.0
2008-12-01 09:55:00,13.2,13.25,13.12,13.14,5700.0,12.968,13.0171,12.8894,12.9091,5700.0
2008-12-01 10:00:00,13.19,13.28,13.05,13.19,4600.0,12.9582,13.0466,12.8206,12.9582,4600.0
2008-12-01 10:05:00,13.22,13.25,13.16,13.2,2700.0,12.9877,13.0171,12.9287,12.968,2700.0
2008-12-01 10:10:00,13.27,13.37,13.27,13.37,1900.0,13.0368,13.135,13.0368,13.135,1900.0
2008-12-01 10:15:00,13.37,13.43,13.37,13.43,3400.0,13.135,13.194,13.135,13.194,3400.0
2008-12-01 10:20:00,13.44,13.49,13.38,13.43,2900.0,13.2038,13.2529,13.1448,13.194,2900.0
2008-12-01 10:25:00,13.42,13.44,13.36,13.38,3800.0,13.1841,13.2038,13.1252,13.1448,3800.0
2008-12-01 10:30:00,13.36,13.36,13.32,13.33,1400.0,13.1252,13.1252,13.0859,13.0957,1400.0
2008-12-01 10:35:00,13.36,13.39,13.35,13.37,3200.0,13.1252,13.1547,13.1154,13.135,3200.0
2008-12-01 10:40:00,13.36,13.44,13.32,13.4,7900.0,13.1252,13.2038,13.0859,13.1645,7900.0
2008-12-01 10:45:00,13.38,13.38,13.32,13.35,6100.0,13.1448,13.1448,13.0859,13.1154,6100.0
2008-12-01 10:50:00,13.32,13.33,13.24,13.27,8300.0,13.0859,13.0957,13.0073,13.0368,8300.0
2008-12-01 10:55:00,13.33,13.33,13.23,13.24,3400.0,13.0957,13.0957,12.9975,13.0073,3400.0
2008-12-01 11:00:00,13.23,13.25,13.16,13.18,5800.0,12.9975,13.0171,12.9287,12.9484,5800.0
2008-12-01 11:05:00,13.19,13.2,13.05,13.07,9100.0,12.9582,12.968,12.8206,12.8403,9100.0
2008-12-01 11:10:00,13.07,13.16,13.04,13.1,11700.0,12.8403,12.9287,12.8108,12.8698,11700.0
2008-12-01 11:15:00,13.09,13.19,13.04,13.19,12000.0,12.8599,12.9582,12.8108,12.9582,12000.0
2008-12-01 11:20:00,13.16,13.18,13.1,13.11,4300.0,12.9287,12.9484,12.8698,12.8796,4300.0
2008-12-01 11:25:00,13.12,13.14,13.03,13.03,6000.0,12.8894,12.9091,12.801,12.801,6000.0
2008-12-01 11:30:00,13.09,13.22,13.06,13.21,6600.0,12.8599,12.9877,12.8305,12.9778,6600.0
2008-12-01 11:35:00,13.18,13.29,13.18,13.25,3300.0,12.9484,13.0564,12.9484,13.0171,3300.0
2008-12-01 11:40:00,13.28,13.29,13.25,13.29,1200.0,13.0466,13.0564,13.0171,13.0564,1200.0
2008-12-01 11:45:00,13.29,13.3,13.27,13.27,1600.0,13.0564,13.0662,13.0368,13.0368,1600.0
2008-12-01 11:50:00,13.31,13.31,13.27,13.27,1500.0,13.0761,13.0761,13.0368,13.0368,1500.0
2008-12-01 11:55:00,13.27,13.27,13.21,13.25,1700.0,13.0368,13.0368,12.9778,13.0171,1700.0
2008-12-01 12:00:00,13.23,13.24,13.17,13.2,4000.0,12.9975,13.0073,12.9385,12.968,4000.0
2008-12-01 12:05:00,13.22,13.27,13.19,13.24,4300.0,12.9877,13.0368,12.9582,13.0073,4300.0
2008-12-01 12:10:00,13.24,13.27,13.23,13.23,4600.0,13.0073,13.0368,12.9975,12.9975,4600.0
2008-12-01 12:15:00,13.25,13.26,13.15,13.16,3500.0,13.0171,13.027,12.9189,12.9287,3500.0
2008-12-01 12:20:00,13.16,13.19,13.13,13.13,3100.0,12.9287,12.9582,12.8992,12.8992,3100.0
2008-12-01 12:25:00,13.13,13.13,13.06,13.06,1600.0,12.8992,12.8992,12.8305,12.8305,1600.0
2008-12-01 12:30:00,13.05,13.05,12.98,13.0,3600.0,12.8206,12.8206,12.7519,12.7715,3600.0
2008-12-01 12:35:00,12.98,12.99,12.91,12.93,3600.0,12.7519,12.7617,12.6831,12.7028,3600.0
2008-12-01 12:40:00,12.93,12.97,12.91,12.97,6600.0,12.7028,12.742,12.6831,12.742,6600.0
2008-12-01 12:45:00,12.95,13.06,12.95,13.03,7600.0,12.7224,12.8305,12.7224,12.801,7600.0
2008-12-01 12:50:00,13.07,13.09,12.9,12.94,7700.0,12.8403,12.8599,12.6733,12.7126,7700.0
2008-12-01 12:55:00,12.91,12.98,12.91,12.97,3700.0,12.6831,12.7519,12.6831,12.742,3700.0
2008-12-01 13:00:00,12.97,12.99,12.95,12.98,2600.0,12.742,12.7617,12.7224,12.7519,2600.0
2008-12-01 13:05:00,12.99,13.02,12.98,13.0,2900.0,12.7617,12.7912,12.7519,12.7715,2900.0
2008-12-01 13:10:00,13.0,13.04,12.99,13.04,7500.0,12.7715,12.8108,12.7617,12.8108,7500.0
2008-12-01 13:15:00,13.01,13.02,12.99,13.01,5300.0,12.7813,12.7912,12.7617,12.7813,5300.0
2008-12-01 13:20:00,13.01,13.05,12.98,12.99,4300.0,12.7813,12.8206,12.7519,12.7617,4300.0
2008-12-01 13:25:00,12.99,13.01,12.97,13.0,1100.0,12.7617,12.7813,12.742,12.7715,1100.0
2008-12-01 13:30:00,13.01,13.01,12.99,13.01,6000.0,12.7813,12.7813,12.7617,12.7813,6000.0
2008-12-01 13:35:00,13.01,13.01,12.98,12.98,1200.0,12.7813,12.7813,12.7519,12.7519,1200.0
2008-12-01 13:40:00,12.99,12.99,12.93,12.94,6800.0,12.7617,12.7617,12.7028,12.7126,6800.0
2008-12-01 13:45:00,12.93,12.97,12.87,12.87,7000.0,12.7028,12.742,12.6438,12.6438,7000.0
2008-12-01 13:50:00,12.91,12.92,12.87,12.92,1600.0,12.6831,12.6929,12.6438,12.6929,1600.0
2008-12-01 13:55:00,12.89,13.0,12.88,13.0,3300.0,12.6635,12.7715,12.6536,12.7715,3300.0
2008-12-01 14:00:00,13.0,13.0,12.88,12.88,2500.0,12.7715,12.7715,12.6536,12.6536,2500.0
2008-12-01 14:05:00,12.86,12.9,12.8,12.88,4300.0,12.634,12.6733,12.575,12.6536,4300.0
2008-12-01 14:10:00,12.88,12.91,12.83,12.89,3400.0,12.6536,12.6831,12.6045,12.6635,3400.0
2008-12-01 14:15:00,12.9,12.9,12.8,12.81,7300.0,12.6733,12.6733,12.575,12.5849,7300.0
2008-12-01 14:20:00,12.85,12.9,12.83,12.89,3700.0,12.6242,12.6733,12.6045,12.6635,3700.0
2008-12-01 14:25:00,12.94,12.94,12.87,12.93,6800.0,12.7126,12.7126,12.6438,12.7028,6800.0
2008-12-01 14:30:00,12.91,13.02,12.9,12.97,7100.0,12.6831,12.7912,12.6733,12.742,7100.0
2008-12-01 14:35:00,12.98,13.01,12.87,12.88,4700.0,12.7519,12.7813,12.6438,12.6536,4700.0
2008-12-01 14:40:00,12.89,12.94,12.88,12.92,7800.0,12.6635,12.7126,12.6536,12.6929,7800.0
2008-12-01 14:45:00,12.91,13.03,12.9,12.97,4200.0,12.6831,12.801,12.6733,12.742,4200.0
2008-12-01 14:50:00,12.93,13.08,12.93,13.02,6400.0,12.7028,12.8501,12.7028,12.7912,6400.0
2008-12-01 14:55:00,13.04,13.04,12.92,12.94,2200.0,12.8108,12.8108,12.6929,12.7126,2200.0
2008-12-01 15:00:00,12.92,12.93,12.8,12.83,8200.0,12.6929,12.7028,12.575,12.6045,8200.0
2008-12-01 15:05:00,12.83,12.93,12.8,12.81,6200.0,12.6045,12.7028,12.575,12.5849,6200.0
2008-12-01 15:10:00,12.77,12.96,12.77,12.9,6100.0,12.5456,12.7322,12.5456,12.6733,6100.0
2008-12-01 15:15:00,12.92,12.98,12.81,12.85,5400.0,12.6929,12.7519,12.5849,12.6242,5400.0
2008-12-01 15:20:00,12.84,12.86,12.72,12.73,6700.0,12.6143,12.634,12.4964,12.5063,6700.0
2008-12-01 15:25:00,12.77,12.85,12.7,12.77,8500.0,12.5456,12.6242,12.4768,12.5456,8500.0
2008-12-01 15:30:00,12.77,12.83,12.72,12.79,6100.0,12.5456,12.6045,12.4964,12.5652,6100.0
2008-12-01 15:35:00,12.8,12.81,12.72,12.72,6000.0,12.575,12.5849,12.4964,12.4964,6000.0
2008-12-01 15:40:00,12.69,12.75,12.61,12.61,8900.0,12.467,12.5259,12.3884,12.3884,8900.0
2008-12-01 15:45:00,12.63,12.76,12.54,12.7,9900.0,12.408,12.5357,12.3196,12.4768,9900.0
2008-12-01 15:50:00,12.7,12.7,12.52,12.55,13200.0,12.4768,12.4768,12.3,12.3294,13200.0
2008-12-01 15:55:00,12.55,12.57,12.33,12.45,41700.0,12.3294,12.3491,12.1133,12.2312,41700.0
2008-12-02 09:30:00,12.45,12.45,12.45,12.45,300.0,12.2312,12.2312,12.2312,12.2312,300.0
2008-12-02 09:35:00,12.45,12.45,12.45,12.45,0.0,12.2312,12.2312,12.2312,12.2312,0.0
2008-12-02 09:40:00,12.56,12.65,12.46,12.5,12900.0,12.3393,12.4277,12.241,12.2803,12900.0
2008-12-02 09:45:00,12.5,12.5,12.38,12.42,8500.0,12.2803,12.2803,12.1624,12.2017,8500.0
2008-12-02 09:50:00,12.42,12.44,12.41,12.41,4800.0,12.2017,12.2214,12.1919,12.1919,4800.0
2008-12-02 09:55:00,12.44,12.47,12.34,12.45,11200.0,12.2214,12.2508,12.1231,12.2312,11200.0
2008-12-02 10:00:00,12.45,12.5,12.41,12.48,3600.0,12.2312,12.2803,12.1919,12.2607,3600.0
2008-12-02 10:05:00,12.48,12.52,12.39,12.51,11200.0,12.2607,12.3,12.1722,12.2901,11200.0
2008-12-02 10:10:00,12.49,12.59,12.46,12.46,11000.0,12.2705,12.3687,12.241,12.241,11000.0
2008-12-02 10:15:00,12.47,12.57,12.47,12.51,8500.0,12.2508,12.3491,12.2508,12.2901,8500.0
2008-12-02 10:20:00,12.51,12.57,12.46,12.57,9300.0,12.2901,12.3491,12.241,12.3491,9300.0
2008-12-02 10:25:00,12.58,12.59,12.52,12.54,1600.0,12.3589,12.3687,12.3,12.3196,1600.0
2008-12-02 10:30:00,12.55,12.67,12.53,12.64,5200.0,12.3294,12.4473,12.3098,12.4178,5200.0
2008-12-02 10:35:00,12.64,12.74,12.64,12.74,2800.0,12.4178,12.5161,12.4178,12.5161,2800.0
2008-12-02 10:40:00,12.74,12.81,12.7,12.73,2000.0,12.5161,12.5849,12.4768,12.5063,2000.0
2008-12-02 10:45:00,12.71,12.81,12.68,12.71,3700.0,12.4866,12.5849,12.4571,12.4866,3700.0
2008-12-02 10:50:00,12.73,12.77,12.73,12.75,3700.0,12.5063,12.5456,12.5063,12.5259,3700.0
2008-12-02 10:55:00,12.76,12.83,12.76,12.81,2200.0,12.5357,12.6045,12.5357,12.5849,2200.0
2008-12-02 11:00:00,12.78,12.81,12.72,12.73,6300.0,12.5554,12.5849,12.4964,12.5063,6300.0
2008-12-02 11:05:00,12.75,12.75,12.61,12.67,8600.0,12.5259,12.5259,12.3884,12.4473,8600.0
2008-12-02 11:10:00,12.69,12.7,12.58,12.6,2900.0,12.467,12.4768,12.3589,12.3786,2900.0
2008-12-02 11:15:00,12.6,12.61,12.55,12.59,10300.0,12.3786,12.3884,12.3294,12.3687,10300.0
2008-12-02 11:20:00,12.59,12.64,12.59,12.6,4500.0,12.3687,12.4178,12.3687,12.3786,4500.0
2008-12-02 11:25:00,12.59,12.67,12.56,12.6,13800.0,12.3687,12.4473,12.3393,12.3786,13800.0
2008-12-02 11:30:00,12.62,12.65,12.59,12.6,5300.0,12.3982,12.4277,12.3687,12.3786,5300.0
2008-12-02 11:35:00,12.57,12.6,12.55,12.56,1800.0,12.3491,12.3786,12.3294,12.3393,1800.0
2008-12-02 11:40:00,12.58,12.63,12.55,12.57,7800.0,12.3589,12.408,12.3294,12.3491,7800.0
2008-12-02 11:45:00,12.57,12.65,12.56,12.62,4800.0,12.3491,12.4277,12.3393,12.3982,4800.0
2008-12-02 11:50:00,12.63,12.68,12.62,12.68,6200.0,12.408,12.4571,12.3982,12.4571,6200.0
2008-12-02 11:55:00,12.67,12.72,12.64,12.64,2200.0,12.4473,12.4964,12.4178,12.4178,2200.0
2008-12-02 12:00:00,12.64,12.72,12.64,12.66,2100.0,12.4178,12.4964,12.4178,12.4375,2100.0
2008-12-02 12:05:00,12.66,12.73,12.66,12.7,1800.0,12.4375,12.5063,12.4375,12.4768,1800.0
2008-12-02 12:10:00,12.7,12.75,12.67,12.75,3500.0,12.4768,12.5259,12.4473,12.5259,3500.0
2008-12-02 12:15:00,12.75,12.79,12.73,12.79,1800.0,12.5259,12.5652,12.5063,12.5652,1800.0
2008-12-02 12:20:00,12.79,12.9,12.78,12.9,2900.0,12.5652,12.6733,12.5554,12.6733,2900.0
2008-12-02 12:25:00,12.9,13.0,12.9,12.99,3800.0,12.6733,12.7715,12.6733,12.7617,3800.0
2008-12-02 12:30:00,13.0,13.0,12.93,12.93,2400.0,12.7715,12.7715,12.7028,12.7028,2400.0
2008-12-02 12:35:00,12.93,12.96,12.93,12.95,2200.0,12.7028,12.7322,12.7028,12.7224,2200.0
2008-12-02 12:40:00,12.94,12.94,12.92,12.92,2600.0,12.7126,12.7126,12.6929,12.6929,2600.0
2008-12-02 12:45:00,12.92,12.92,12.82,12.82,9800.0,12.6929,12.6929,12.5947,12.5947,9800.0
2008-12-02 12:50:00,12.82,12.83,12.78,12.78,7900.0,12.5947,12.6045,12.5554,12.5554,7900.0
2008-12-02 12:55:00,12.8,12.85,12.78,12.78,10800.0,12.575,12.6242,12.5554,12.5554,10800.0
2008-12-02 13:00:00,12.78,12.8,12.74,12.79,9500.0,12.5554,12.575,12.5161,12.5652,9500.0
2008-12-02 13:05:00,12.76,12.78,12.74,12.74,800.0,12.5357,12.5554,12.5161,12.5161,800.0
2008-12-02 13:10:00,12.75,12.8,12.74,12.8,4700.0,12.5259,12.575,12.5161,12.575,4700.0
2008-12-02 13:15:00,12.8,12.83,12.76,12.77,3000.0,12.575,12.6045,12.5357,12.5456,3000.0
2008-12-02 13:20:00,12.75,12.77,12.75,12.76,1800.0,12.5259,12.5456,12.5259,12.5357,1800.0
2008-12-02 13:25:00,12.75,12.76,12.74,12.74,1700.0,12.5259,12.5357,12.5161,12.5161,1700.0
2008-12-02 13:30:00,12.75,12.75,12.56,12.6,6100.0,12.5259,12.5259,12.3393,12.3786,6100.0
2008-12-02 13:35:00,12.6,12.67,12.54,12.57,5500.0,12.3786,12.4473,12.3196,12.3491,5500.0
2008-12-02 13:40:00,12.57,12.6,12.53,12.6,2400.0,12.3491,12.3786,12.3098,12.3786,2400.0
2008-12-02 13:45:00,12.58,12.58,12.53,12.53,1800.0,12.3589,12.3589,12.3098,12.3098,1800.0
2008-12-02 13:50:00,12.54,12.54,12.5,12.54,2200.0,12.3196,12.3196,12.2803,12.3196,2200.0
2008-12-02 13:55:00,12.54,12.55,12.5,12.54,1500.0,12.3196,12.3294,12.2803,12.3196,1500.0
2008-12-02 14:00:00,12.53,12.54,12.43,12.43,4400.0,12.3098,12.3196,12.2115,12.2115,4400.0
2008-12-02 14:05:00,12.4,12.43,12.36,12.37,4800.0,12.1821,12.2115,12.1428,12.1526,4800.0
2008-12-02 14:10:00,12.39,12.48,12.39,12.46,3500.0,12.1722,12.2607,12.1722,12.241,3500.0
2008-12-02 14:15:00,12.45,12.46,12.38,12.4,2100.0,12.2312,12.241,12.1624,12.1821,2100.0
2008-12-02 14:20:00,12.38,12.38,12.33,12.35,3900.0,12.1624,12.1624,12.1133,12.1329,3900.0
2008-12-02 14:25:00,12.36,12.37,12.31,12.37,2200.0,12.1428,12.1526,12.0936,12.1526,2200.0
2008-12-02 14:30:00,12.38,12.49,12.35,12.49,4500.0,12.1624,12.2705,12.1329,12.2705,4500.0
2008-12-02 14:35:00,12.48,12.5,12.41,12.49,4600.0,12.2607,12.2803,12.1919,12.2705,4600.0
2008-12-02 14:40:00,12.51,12.55,12.48,12.49,3800.0,12.2901,12.3294,12.2607,12.2705,3800.0
2008-12-02 14:45:00,12.5,12.53,12.5,12.52,2900.0,12.2803,12.3098,12.2803,12.3,2900.0
2008-12-02 14:50:00,12.5,12.64,12.49,12.62,2900.0,12.2803,12.4178,12.2705,12.3982,2900.0
2008-12-02 14:55:00,12.61,12.74,12.6,12.73,5300.0,12.3884,12.5161,12.3786,12.5063,5300.0
2008-12-02 15:00:00,12.72,12.72,12.64,12.67,5900.0,12.4964,12.4964,12.4178,12.4473,5900.0
2008-12-02 15:05:00,12.67,12.68,12.49,12.57,5100.0,12.4473,12.4571,12.2705,12.3491,5100.0
2008-12-02 15:10:00,12.55,12.6,12.46,12.55,5200.0,12.3294,12.3786,12.241,12.3294,5200.0
2008-12-02 15:15:00,12.58,12.76,12.58,12.74,6500.0,12.3589,12.5357,12.3589,12.5161,6500.0
2008-12-02 15:20:00,12.74,12.85,12.72,12.84,14100.0,12.5161,12.6242,12.4964,12.6143,14100.0
2008-12-02 15:25:00,12.85,12.95,12.77,12.83,7500.0,12.6242,12.7224,12.5456,12.6045,7500.0
2008-12-02 15:30:00,12.84,12.9,12.8,12.85,9700.0,12.6143,12.6733,12.575,12.6242,9700.0
2008-12-02 15:35:00,12.87,12.91,12.81,12.81,8200.0,12.6438,12.6831,12.5849,12.5849,8200.0
2008-12-02 15:40:00,12.82,12.87,12.77,12.81,11900.0,12.5947,12.6438,12.5456,12.5849,11900.0
2008-12-02 15:45:00,12.85,12.87,12.67,12.71,12800.0,12.6242,12.6438,12.4473,12.4866,12800.0
2008-12-02 15:50:00,12.74,12.9,12.68,12.88,25900.0,12.5161,12.6733,12.4571,12.6536,25900.0
2008-12-02 15:55:00,12.88,12.98,12.85,12.98,60500.0,12.6536,12.7519,12.6242,12.7519,60500.0
2008-12-03 09:30:00,12.68,12.73,12.48,12.73,5800.0,12.4571,12.5063,12.2607,12.5063,5800.0
2008-12-03 09:35:00,12.65,12.83,12.65,12.83,2500.0,12.4277,12.6045,12.4277,12.6045,2500.0
2008-12-03 09:40:00,12.84,12.93,12.83,12.93,2400.0,12.6143,12.7028,12.6045,12.7028,2400.0
2008-12-03 09:45:00,12.93,13.06,12.92,13.0,5100.0,12.7028,12.8305,12.6929,12.7715,5100.0
2008-12-03 09:50:00,12.95,13.02,12.85,12.98,7900.0,12.7224,12.7912,12.6242,12.7519,7900.0
2008-12-03 09:55:00,12.96,12.96,12.86,12.9,7900.0,12.7322,12.7322,12.634,12.6733,7900.0
2008-12-03 10:00:00,12.89,12.93,12.79,12.92,11200.0,12.6635,12.7028,12.5652,12.6929,11200.0
2008-12-03 10:05:00,12.92,13.07,12.92,12.94,6000.0,12.6929,12.8403,12.6929,12.7126,6000.0
2008-12-03 10:10:00,12.92,12.92,12.79,12.89,3800.0,12.6929,12.6929,12.5652,12.6635,3800.0
2008-12-03 10:15:00,12.93,12.95,12.82,12.85,2800.0,12.7028,12.7224,12.5947,12.6242,2800.0
2008-12-03 10:20:00,12.84,12.86,12.82,12.83,2600.0,12.6143,12.634,12.5947,12.6045,2600.0
2008-12-03 10:25:00,12.9,12.99,12.88,12.99,4000.0,12.6733,12.7617,12.6536,12.7617,4000.0
2008-12-03 10:30:00,13.02,13.15,13.0,13.15,4700.0,12.7912,12.9189,12.7715,12.9189,4700.0
2008-12-03 10:35:00,13.16,13.2,13.09,13.09,4100.0,12.9287,12.968,12.8599,12.8599,4100.0
2008-12-03 10:40:00,13.08,13.16,13.08,13.14,3800.0,12.8501,12.9287,12.8501,12.9091,3800.0
2008-12-03 10:45:00,13.16,13.58,13.16,13.58,14100.0,12.9287,13.3413,12.9287,13.3413,14100.0
2008-12-03 10:50:00,13.57,13.57,13.36,13.4,7900.0,13.3315,13.3315,13.1252,13.1645,7900.0
2008-12-03 10:55:00,13.38,13.5,13.34,13.47,6300.0,13.1448,13.2627,13.1055,13.2333,6300.0
2008-12-03 11:00:00,13.49,13.49,13.37,13.37,3100.0,13.2529,13.2529,13.135,13.135,3100.0
2008-12-03 11:05:00,13.4,13.41,13.29,13.36,2100.0,13.1645,13.1743,13.0564,13.1252,2100.0
2008-12-03 11:10:00,13.44,13.53,13.44,13.53,3900.0,13.2038,13.2922,13.2038,13.2922,3900.0
2008-12-03 11:15:00,13.6,13.66,13.55,13.58,4400.0,13.361,13.4199,13.3119,13.3413,4400.0
2008-12-03 11:20:00,13.6,13.66,13.58,13.65,4200.0,13.361,13.4199,13.3413,13.4101,4200.0
2008-12-03 11:25:00,13.63,13.66,13.55,13.56,3800.0,13.3904,13.4199,13.3119,13.3217,3800.0
2008-12-03 11:30:00,13.55,13.61,13.52,13.59,4000.0,13.3119,13.3708,13.2824,13.3512,4000.0
2008-12-03 11:35:00,13.53,13.62,13.5,13.59,3600.0,13.2922,13.3806,13.2627,13.3512,3600.0
2008-12-03 11:40:00,13.61,13.68,13.57,13.61,4900.0,13.3708,13.4396,13.3315,13.3708,4900.0
2008-12-03 11:45:00,13.61,13.61,13.46,13.56,6200.0,13.3708,13.3708,13.2234,13.3217,6200.0
2008-12-03 11:50:00,13.52,13.62,13.5,13.61,5100.0,13.2824,13.3806,13.2627,13.3708,5100.0
2008-12-03 11:55:00,13.59,13.73,13.58,13.73,5400.0,13.3512,13.4887,13.3413,13.4887,5400.0
2008-12-03 12:00:00,13.69,13.69,13.46,13.46,2900.0,13.4494,13.4494,13.2234,13.2234,2900.0
2008-12-03 12:05:00,13.46,13.52,13.38,13.38,5300.0,13.2234,13.2824,13.1448,13.1448,5300.0
2008-12-03 12:10:00,13.4,13.44,13.39,13.39,2700.0,13.1645,13.2038,13.1547,13.1547,2700.0
2008-12-03 12:15:00,13.36,13.44,13.31,13.36,3200.0,13.1252,13.2038,13.0761,13.1252,3200.0
2008-12-03 12:20:00,13.31,13.39,13.27,13.36,4800.0,13.0761,13.1547,13.0368,13.1252,4800.0
2008-12-03 12:25:00,13.39,13.54,13.39,13.52,3000.0,13.1547,13.302,13.1547,13.2824,3000.0
2008-12-03 12:30:00,13.49,13.55,13.49,13.54,1400.0,13.2529,13.3119,13.2529,13.302,1400.0
2008-12-03 12:35:00,13.54,13.66,13.54,13.57,2400.0,13.302,13.4199,13.302,13.3315,2400.0
2008-12-03 12:40:00,13.6,13.6,13.51,13.52,1300.0,13.361,13.361,13.2726,13.2824,1300.0
2008-12-03 12:45:00,13.52,13.65,13.48,13.48,1700.0,13.2824,13.4101,13.2431,13.2431,1700.0
2008-12-03 12:50:00,13.49,13.56,13.49,13.56,1700.0,13.2529,13.3217,13.2529,13.3217,1700.0
2008-12-03 12:55:00,13.58,13.6,13.49,13.49,1900.0,13.3413,13.361,13.2529,13.2529,1900.0
2008-12-03 13:00:00,13.5,13.55,13.47,13.54,2600.0,13.2627,13.3119,13.2333,13.302,2600.0
2008-12-03 13:05:00,13.54,13.54,13.48,13.48,2200.0,13.302,13.302,13.2431,13.2431,2200.0
2008-12-03 13:10:00,13.48,13.5,13.45,13.46,1600.0,13.2431,13.2627,13.2136,13.2234,1600.0
2008-12-03 13:15:00,13.48,13.53,13.48,13.53,1200.0,13.2431,13.2922,13.2431,13.2922,1200.0
2008-12-03 13:20:00,13.53,13.53,13.47,13.47,6200.0,13.2922,13.2922,13.2333,13.2333,6200.0
2008-12-03 13:25:00,13.45,13.45,13.4,13.43,4600.0,13.2136,13.2136,13.1645,13.194,4600.0
2008-12-03 13:30:00,13.43,13.43,13.34,13.34,5200.0,13.194,13.194,13.1055,13.1055,5200.0
2008-12-03 13:35:00,13.33,13.33,13.23,13.23,4000.0,13.0957,13.0957,12.9975,12.9975,4000.0
2008-12-03 13:40:00,13.24,13.24,13.17,13.17,5500.0,13.0073,13.0073,12.9385,12.9385,5500.0
2008-12-03 13:45:00,13.18,13.21,13.1,13.21,1900.0,12.9484,12.9778,12.8698,12.9778,1900.0
2008-12-03 13:50:00,13.18,13.19,13.06,13.06,3700.0,12.9484,12.9582,12.8305,12.8305,3700.0
2008-12-03 13:55:00,13.05,13.12,13.05,13.08,7100.0,12.8206,12.8894,12.8206,12.8501,7100.0
2008-12-03 14:00:00,13.08,13.2,13.08,13.2,4200.0,12.8501,12.968,12.8501,12.968,4200.0
2008-12-03 14:05:00,13.19,13.23,13.11,13.16,5400.0,12.9582,12.9975,12.8796,12.9287,5400.0
2008-12-03 14:10:00,13.2,13.28,13.15,13.15,3500.0,12.968,13.0466,12.9189,12.9189,3500.0
2008-12-03 14:15:00,13.18,13.3,13.18,13.25,1700.0,12.9484,13.0662,12.9484,13.0171,1700.0
2008-12-03 14:20:00,13.3,13.35,13.27,13.35,2500.0,13.0662,13.1154,13.0368,13.1154,2500.0
2008-12-03 14:25:00,13.36,13.5,13.35,13.45,3700.0,13.1252,13.2627,13.1154,13.2136,3700.0
2008-12-03 14:30:00,13.44,13.66,13.44,13.58,6600.0,13.2038,13.4199,13.2038,13.3413,6600.0
2008-12-03 14:35:00,13.58,13.61,13.49,13.52,2900.0,13.3413,13.3708,13.2529,13.2824,2900.0
2008-12-03 14:40:00,13.51,13.63,13.51,13.62,3900.0,13.2726,13.3904,13.2726,13.3806,3900.0
2008-12-03 14:45:00,13.62,13.73,13.62,13.68,7900.0,13.3806,13.4887,13.3806,13.4396,7900.0
2008-12-03 14:50:00,13.68,13.79,13.59,13.61,15400.0,13.4396,13.5476,13.3512,13.3708,15400.0
2008-12-03 14:55:00,13.59,13.65,13.5,13.51,2800.0,13.3512,13.4101,13.2627,13.2726,2800.0
2008-12-03 15:00:00,13.52,13.52,13.36,13.47,4000.0,13.2824,13.2824,13.1252,13.2333,4000.0
2008-12-03 15:05:00,13.48,13.66,13.48,13.63,5600.0,13.2431,13.4199,13.2431,13.3904,5600.0
2008-12-03 15:10:00,13.62,13.66,13.54,13.57,6700.0,13.3806,13.4199,13.302,13.3315,6700.0
2008-12-03 15:15:00,13.61,13.66,13.46,13.63,5000.0,13.3708,13.4199,13.2234,13.3904,5000.0
2008-12-03 15:20:00,13.62,13.71,13.57,13.57,5800.0,13.3806,13.469,13.3315,13.3315,5800.0
2008-12-03 15:25:00,13.53,13.58,13.47,13.53,5600.0,13.2922,13.3413,13.2333,13.2922,5600.0
2008-12-03 15:30:00,13.59,13.65,13.45,13.65,4200.0,13.3512,13.4101,13.2136,13.4101,4200.0
2008-12-03 15:35:00,13.69,13.72,13.58,13.64,12400.0,13.4494,13.4789,13.3413,13.4003,12400.0
2008-12-03 15:40:00,13.63,13.7,13.58,13.58,13300.0,13.3904,13.4592,13.3413,13.3413,13300.0
2008-12-03 15:45:00,13.62,13.69,13.47,13.65,17300.0,13.3806,13.4494,13.2333,13.4101,17300.0
2008-12-03 15:50:00,13.63,13.72,13.54,13.7,19400.0,13.3904,13.4789,13.302,13.4592,19400.0
2008-12-03 15:55:00,13.71,13.76,13.66,13.71,18100.0,13.469,13.5182,13.4199,13.469,18100.0
2008-12-04 09:30:00,13.52,13.74,13.17,13.43,2600.0,13.2824,13.4985,12.9385,13.194,2600.0
2008-12-04 09:35:00,13.45,13.45,13.28,13.44,3400.0,13.2136,13.2136,13.0466,13.2038,3400.0
2008-12-04 09:40:00,13.52,13.66,13.52,13.61,3700.0,13.2824,13.4199,13.2824,13.3708,3700.0
2008-12-04 09:45:00,13.65,13.68,13.63,13.64,2100.0,13.4101,13.4396,13.3904,13.4003,2100.0
2008-12-04 09:50:00,13.69,13.9,13.69,13.9,13000.0,13.4494,13.6557,13.4494,13.6557,13000.0
2008-12-04 09:55:00,13.89,13.97,13.84,13.84,2000.0,13.6459,13.7245,13.5968,13.5968,2000.0
2008-12-04 10:00:00,13.84,13.96,13.79,13.95,5700.0,13.5968,13.7147,13.5476,13.7048,5700.0
2008-12-04 10:05:00,13.93,13.96,13.79,13.84,3100.0,13.6852,13.7147,13.5476,13.5968,3100.0
2008-12-04 10:10:00,13.84,13.85,13.8,13.8,1600.0,13.5968,13.6066,13.5575,13.5575,1600.0
2008-12-04 10:15:00,13.76,13.92,13.76,13.79,4800.0,13.5182,13.6754,13.5182,13.5476,4800.0
2008-12-04 10:20:00,13.79,13.95,13.77,13.94,3500.0,13.5476,13.7048,13.528,13.695,3500.0
2008-12-04 10:25:00,13.93,13.93,13.77,13.77,5100.0,13.6852,13.6852,13.528,13.528,5100.0
2008-12-04 10:30:00,13.78,13.81,13.7,13.78,4400.0,13.5378,13.5673,13.4592,13.5378,4400.0
2008-12-04 10:35:00,13.78,13.87,13.7,13.87,2200.0,13.5378,13.6262,13.4592,13.6262,2200.0
2008-12-04 10:40:00,13.84,13.92,13.83,13.83,5100.0,13.5968,13.6754,13.5869,13.5869,5100.0
2008-12-04 10:45:00,13.77,13.81,13.75,13.8,1500.0,13.528,13.5673,13.5083,13.5575,1500.0
2008-12-04 10:50:00,13.79,13.91,13.76,13.84,3400.0,13.5476,13.6655,13.5182,13.5968,3400.0
2008-12-04 10:55:00,13.84,13.94,13.83,13.88,5700.0,13.5968,13.695,13.5869,13.6361,5700.0
2008-12-04 11:00:00,13.86,13.89,13.83,13.88,2700.0,13.6164,13.6459,13.5869,13.6361,2700.0
2008-12-04 11:05:00,13.85,13.89,13.71,13.78,1800.0,13.6066,13.6459,13.469,13.5378,1800.0
2008-12-04 11:10:00,13.74,13.74,13.63,13.73,2000.0,13.4985,13.4985,13.3904,13.4887,2000.0
2008-12-04 11:15:00,13.78,13.8,13.77,13.79,700.0,13.5378,13.5575,13.528,13.5476,700.0
2008-12-04 11:20:00,13.78,13.9,13.77,13.9,1900.0,13.5378,13.6557,13.528,13.6557,1900.0
2008-12-04 11:25:00,13.93,13.93,13.86,13.87,2800.0,13.6852,13.6852,13.6164,13.6262,2800.0
2008-12-04 11:30:00,13.84,13.85,13.76,13.81,2100.0,13.5968,13.6066,13.5182,13.5673,2100.0
2008-12-04 11:35:00,13.81,13.81,13.75,13.79,5500.0,13.5673,13.5673,13.5083,13.5476,5500.0
2008-12-04 11:40:00,13.77,13.79,13.72,13.72,10000.0,13.528,13.5476,13.4789,13.4789,10000.0
2008-12-04 11:45:00,13.72,13.8,13.72,13.8,13200.0,13.4789,13.5575,13.4789,13.5575,13200.0
2008-12-04 11:50:00,13.79,13.79,13.78,13.79,2500.0,13.5476,13.5476,13.5378,13.5476,2500.0
2008-12-04 11:55:00,13.84,13.97,13.82,13.82,6100.0,13.5968,13.7245,13.5771,13.5771,6100.0
2008-12-04 12:00:00,13.82,13.85,13.73,13.73,3700.0,13.5771,13.6066,13.4887,13.4887,3700.0
2008-12-04 12:05:00,13.7,13.73,13.7,13.72,500.0,13.4592,13.4887,13.4592,13.4789,500.0
2008-12-04 12:10:00,13.72,13.72,13.66,13.7,1600.0,13.4789,13.4789,13.4199,13.4592,1600.0
2008-12-04 12:15:00,13.7,13.7,13.58,13.63,3100.0,13.4592,13.4592,13.3413,13.3904,3100.0
2008-12-04 12:20:00,13.59,13.61,13.56,13.59,2100.0,13.3512,13.3708,13.3217,13.3512,2100.0
2008-12-04 12:25:00,13.65,13.67,13.64,13.66,800.0,13.4101,13.4297,13.4003,13.4199,800.0
2008-12-04 12:30:00,13.64,13.66,13.64,13.65,1100.0,13.4003,13.4199,13.4003,13.4101,1100.0
2008-12-04 12:35:00,13.65,13.69,13.59,13.69,2900.0,13.4101,13.4494,13.3512,13.4494,2900.0
2008-12-04 12:40:00,13.68,13.75,13.68,13.71,1700.0,13.4396,13.5083,13.4396,13.469,1700.0
2008-12-04 12:45:00,13.72,13.73,13.64,13.66,1400.0,13.4789,13.4887,13.4003,13.4199,1400.0
2008-12-04 12:50:00,13.63,13.64,13.6,13.62,2000.0,13.3904,13.4003,13.361,13.3806,2000.0
2008-12-04 12:55:00,13.65,13.65,13.6,13.6,500.0,13.4101,13.4101,13.361,13.361,500.0
2008-12-04 13:00:00,13.6,13.62,13.58,13.58,1300.0,13.361,13.3806,13.3413,13.3413,1300.0
2008-12-04 13:05:00,13.6,13.6,13.54,13.54,1500.0,13.361,13.361,13.302,13.302,1500.0
2008-12-04 13:10:00,13.54,13.55,13.46,13.48,3000.0,13.302,13.3119,13.2234,13.2431,3000.0
2008-12-04 13:15:00,13.47,13.49,13.46,13.48,2100.0,13.2333,13.2529,13.2234,13.2431,2100.0
2008-12-04 13:20:00,13.47,13.48,13.47,13.48,1100.0,13.2333,13.2431,13.2333,13.2431,1100.0
2008-12-04 13:25:00,13.52,13.52,13.45,13.45,1100.0,13.2824,13.2824,13.2136,13.2136,1100.0
2008-12-04 13:30:00,13.45,13.47,13.45,13.45,2000.0,13.2136,13.2333,13.2136,13.2136,2000.0
2008-12-04 13:35:00,13.45,13.53,13.45,13.52,2400.0,13.2136,13.2922,13.2136,13.2824,2400.0
2008-12-04 13:40:00,13.48,13.48,13.42,13.46,2300.0,13.2431,13.2431,13.1841,13.2234,2300.0
2008-12-04 13:45:00,13.44,13.58,13.44,13.55,3900.0,13.2038,13.3413,13.2038,13.3119,3900.0
2008-12-04 13:50:00,13.55,13.65,13.53,13.61,2700.0,13.3119,13.4101,13.2922,13.3708,2700.0
2008-12-04 13:55:00,13.58,13.58,13.51,13.53,5400.0,13.3413,13.3413,13.2726,13.2922,5400.0
2008-12-04 14:00:00,13.53,13.63,13.53,13.56,2000.0,13.2922,13.3904,13.2922,13.3217,2000.0
2008-12-04 14:05:00,13.59,13.66,13.59,13.61,3900.0,13.3512,13.4199,13.3512,13.3708,3900.0
2008-12-04 14:10:00,13.6,13.67,13.6,13.64,2700.0,13.361,13.4297,13.361,13.4003,2700.0
2008-12-04 14:15:00,13.64,13.64,13.54,13.58,1900.0,13.4003,13.4003,13.302,13.3413,1900.0
2008-12-04 14:20:00,13.55,13.69,13.55,13.69,1400.0,13.3119,13.4494,13.3119,13.4494,1400.0
2008-12-04 14:25:00,13.54,13.6,13.54,13.6,1200.0,13.302,13.361,13.302,13.361,1200.0
2008-12-04 14:30:00,13.61,13.68,13.58,13.68,1300.0,13.3708,13.4396,13.3413,13.4396,1300.0
2008-12-04 14:35:00,13.7,13.77,13.7,13.73,2800.0,13.4592,13.528,13.4592,13.4887,2800.0
2008-12-04 14:40:00,13.72,13.73,13.58,13.62,1900.0,13.4789,13.4887,13.3413,13.3806,1900.0
2008-12-04 14:45:00,13.59,13.6,13.49,13.56,3500.0,13.3512,13.361,13.2529,13.3217,3500.0
2008-12-04 14:50:00,13.56,13.62,13.53,13.58,3100.0,13.3217,13.3806,13.2922,13.3413,3100.0
2008-12-04 14:55:00,13.58,13.66,13.49,13.51,2300.0,13.3413,13.4199,13.2529,13.2726,2300.0
2008-12-04 15:00:00,13.51,13.51,13.37,13.37,3400.0,13.2726,13.2726,13.135,13.135,3400.0
2008-12-04 15:05:00,13.34,13.34,13.15,13.19,9100.0,13.1055,13.1055,12.9189,12.9582,9100.0
2008-12-04 15:10:00,13.2,13.27,13.0,13.03,12500.0,12.968,13.0368,12.7715,12.801,12500.0
2008-12-04 15:15:00,13.02,13.06,12.93,12.95,12500.0,12.7912,12.8305,12.7028,12.7224,12500.0
2008-12-04 15:20:00,12.96,13.01,12.71,12.8,21100.0,12.7322,12.7813,12.4866,12.575,21100.0
2008-12-04 15:25:00,12.82,12.96,12.8,12.81,16400.0,12.5947,12.7322,12.575,12.5849,16400.0
2008-12-04 15:30:00,12.81,12.85,12.62,12.66,10800.0,12.5849,12.6242,12.3982,12.4375,10800.0
2008-12-04 15:35:00,12.7,12.74,12.62,12.66,9800.0,12.4768,12.5161,12.3982,12.4375,9800.0
2008-12-04 15:40:00,12.65,12.86,12.65,12.84,10600.0,12.4277,12.634,12.4277,12.6143,10600.0
2008-12-04 15:45:00,12.83,12.94,12.74,12.83,8700.0,12.6045,12.7126,12.5161,12.6045,8700.0
2008-12-04 15:50:00,12.86,12.86,12.71,12.82,8800.0,12.634,12.634,12.4866,12.5947,8800.0
2008-12-04 15:55:00,12.82,13.03,12.82,12.98,20900.0,12.5947,12.801,12.5947,12.7519,20900.0
2008-12-05 09:30:00,13.03,13.03,12.58,12.8,3500.0,12.801,12.801,12.3589,12.575,3500.0
2008-12-05 09:35:00,12.79,12.98,12.75,12.86,2200.0,12.5652,12.7519,12.5259,12.634,2200.0
2008-12-05 09:40:00,12.89,12.91,12.69,12.75,2800.0,12.6635,12.6831,12.467,12.5259,2800.0
2008-12-05 09:45:00,12.73,12.73,12.62,12.62,2200.0,12.5063,12.5063,12.3982,12.3982,2200.0
2008-12-05 09:50:00,12.65,12.71,12.59,12.61,3500.0,12.4277,12.4866,12.3687,12.3884,3500.0
2008-12-05 09:55:00,12.67,12.67,12.49,12.49,5100.0,12.4473,12.4473,12.2705,12.2705,5100.0
2008-12-05 10:00:00,12.49,12.52,12.41,12.45,6000.0,12.2705,12.3,12.1919,12.2312,6000.0
2008-12-05 10:05:00,12.4,12.49,12.34,12.37,3600.0,12.1821,12.2705,12.1231,12.1526,3600.0
2008-12-05 10:10:00,12.41,12.42,12.33,12.36,1400.0,12.1919,12.2017,12.1133,12.1428,1400.0
2008-12-05 10:15:00,12.39,12.39,12.26,12.36,1400.0,12.1722,12.1722,12.0445,12.1428,1400.0
2008-12-05 10:20:00,12.3,12.31,12.23,12.23,3100.0,12.0838,12.0936,12.0151,12.0151,3100.0
2008-12-05 10:25:00,12.24,12.36,12.23,12.23,5100.0,12.0249,12.1428,12.0151,12.0151,5100.0
2008-12-05 10:30:00,12.28,12.41,12.27,12.38,8400.0,12.0642,12.1919,12.0544,12.1624,8400.0
2008-12-05 10:35:00,12.32,12.35,12.29,12.35,4400.0,12.1035,12.1329,12.074,12.1329,4400.0
2008-12-05 10:40:00,12.38,12.41,12.33,12.34,2300.0,12.1624,12.1919,12.1133,12.1231,2300.0
2008-12-05 10:45:00,12.34,12.44,12.33,12.42,3800.0,12.1231,12.2214,12.1133,12.2017,3800.0
2008-12-05 10:50:00,12.42,12.51,12.42,12.51,1900.0,12.2017,12.2901,12.2017,12.2901,1900.0
2008-12-05 10:55:00,12.51,12.58,12.51,12.56,1300.0,12.2901,12.3589,12.2901,12.3393,1300.0
2008-12-05 11:00:00,12.53,12.57,12.53,12.53,1400.0,12.3098,12.3491,12.3098,12.3098,1400.0
2008-12-05 11:05:00,12.54,12.6,12.52,12.6,2700.0,12.3196,12.3786,12.3,12.3786,2700.0
2008-12-05 11:10:00,12.56,12.65,12.56,12.65,500.0,12.3393,12.4277,12.3393,12.4277,500.0
2008-12-05 11:15:00,12.59,12.6,12.54,12.58,1900.0,12.3687,12.3786,12.3196,12.3589,1900.0
2008-12-05 11:20:00,12.59,12.59,12.5,12.5,1800.0,12.3687,12.3687,12.2803,12.2803,1800.0
2008-12-05 11:25:00,12.51,12.54,12.5,12.53,700.0,12.2901,12.3196,12.2803,12.3098,700.0
2008-12-05 11:30:00,12.54,12.6,12.51,12.6,2800.0,12.3196,12.3786,12.2901,12.3786,2800.0
2008-12-05 11:35:00,12.62,12.63,12.56,12.63,2400.0,12.3982,12.408,12.3393,12.408,2400.0
2008-12-05 11:40:00,12.67,12.69,12.62,12.69,3300.0,12.4473,12.467,12.3982,12.467,3300.0
2008-12-05 11:45:00,12.68,12.68,12.63,12.65,1500.0,12.4571,12.4571,12.408,12.4277,1500.0
2008-12-05 11:50:00,12.64,12.76,12.64,12.76,3800.0,12.4178,12.5357,12.4178,12.5357,3800.0
2008-12-05 11:55:00,12.73,12.74,12.71,12.72,900.0,12.5063,12.5161,12.4866,12.4964,900.0
2008-12-05 12:00:00,12.73,12.81,12.73,12.81,4900.0,12.5063,12.5849,12.5063,12.5849,4900.0
2008-12-05 12:05:00,12.76,12.87,12.72,12.85,4800.0,12.5357,12.6438,12.4964,12.6242,4800.0
2008-12-05 12:10:00,12.86,12.86,12.79,12.81,9200.0,12.634,12.634,12.5652,12.5849,9200.0
2008-12-05 12:15:00,12.86,12.87,12.83,12.87,2500.0,12.634,12.6438,12.6045,12.6438,2500.0
2008-12-05 12:20:00,12.9,12.91,12.85,12.85,2700.0,12.6733,12.6831,12.6242,12.6242,2700.0
2008-12-05 12:25:00,12.91,12.91,12.86,12.9,2700.0,12.6831,12.6831,12.634,12.6733,2700.0
2008-12-05 12:30:00,12.9,12.91,12.77,12.77,5500.0,12.6733,12.6831,12.5456,12.5456,5500.0
2008-12-05 12:35:00,12.77,12.79,12.75,12.79,1800.0,12.5456,12.5652,12.5259,12.5652,1800.0
2008-12-05 12:40:00,12.83,12.83,12.77,12.82,1300.0,12.6045,12.6045,12.5456,12.5947,1300.0
2008-12-05 12:45:00,12.84,12.87,12.82,12.86,2700.0,12.6143,12.6438,12.5947,12.634,2700.0
2008-12-05 12:50:00,12.83,12.84,12.78,12.8,9100.0,12.6045,12.6143,12.5554,12.575,9100.0
2008-12-05 12:55:00,12.8,12.8,12.79,12.8,1900.0,12.575,12.575,12.5652,12.575,1900.0
2008-12-05 13:00:00,12.82,12.89,12.8,12.88,3500.0,12.5947,12.6635,12.575,12.6536,3500.0
2008-12-05 13:05:00,12.88,12.96,12.8,12.81,16200.0,12.6536,12.7322,12.575,12.5849,16200.0
2008-12-05 13:10:00,12.84,12.87,12.78,12.83,16700.0,12.6143,12.6438,12.5554,12.6045,16700.0
2008-12-05 13:15:00,12.83,12.84,12.77,12.8,3800.0,12.6045,12.6143,12.5456,12.575,3800.0
2008-12-05 13:20:00,12.78,12.82,12.73,12.77,6800.0,12.5554,12.5947,12.5063,12.5456,6800.0
2008-12-05 13:25:00,12.78,12.8,12.68,12.68,11700.0,12.5554,12.575,12.4571,12.4571,11700.0
2008-12-05 13:30:00,12.68,12.81,12.68,12.76,24800.0,12.4571,12.5849,12.4571,12.5357,24800.0
2008-12-05 13:35:00,12.73,12.73,12.64,12.66,12400.0,12.5063,12.5063,12.4178,12.4375,12400.0
2008-12-05 13:40:00,12.66,12.69,12.59,12.67,10500.0,12.4375,12.467,12.3687,12.4473,10500.0
2008-12-05 13:45:00,12.67,12.8,12.65,12.77,10800.0,12.4473,12.575,12.4277,12.5456,10800.0
2008-12-05 13:50:00,12.79,12.87,12.78,12.78,15000.0,12.5652,12.6438,12.5554,12.5554,15000.0
2008-12-05 13:55:00,12.81,12.92,12.8,12.81,7200.0,12.5849,12.6929,12.575,12.5849,7200.0
2008-12-05 14:00:00,12.82,12.87,12.79,12.79,6500.0,12.5947,12.6438,12.5652,12.5652,6500.0
2008-12-05 14:05:00,12.8,12.82,12.68,12.68,4900.0,12.575,12.5947,12.4571,12.4571,4900.0
2008-12-05 14:10:00,12.68,12.69,12.64,12.67,6100.0,12.4571,12.467,12.4178,12.4473,6100.0
2008-12-05 14:15:00,12.69,12.72,12.59,12.65,6000.0,12.467,12.4964,12.3687,12.4277,6000.0
2008-12-05 14:20:00,12.64,12.79,12.64,12.77,4500.0,12.4178,12.5652,12.4178,12.5456,4500.0
2008-12-05 14:25:00,12.78,12.78,12.69,12.71,3200.0,12.5554,12.5554,12.467,12.4866,3200.0
2008-12-05 14:30:00,12.7,12.84,12.69,12.8,8200.0,12.4768,12.6143,12.467,12.575,8200.0
2008-12-05 14:35:00,12.81,12.86,12.78,12.85,10600.0,12.5849,12.634,12.5554,12.6242,10600.0
2008-12-05 14:40:00,12.85,12.96,12.83,12.93,15300.0,12.6242,12.7322,12.6045,12.7028,15300.0
2008-12-05 14:45:00,12.93,13.08,12.92,13.08,15700.0,12.7028,12.8501,12.6929,12.8501,15700.0
2008-12-05 14:50:00,13.05,13.06,12.91,12.94,35800.0,12.8206,12.8305,12.6831,12.7126,35800.0
2008-12-05 14:55:00,12.94,12.97,12.9,12.9,13600.0,12.7126,12.742,12.6733,12.6733,13600.0
2008-12-05 15:00:00,12.93,12.97,12.71,12.74,13700.0,12.7028,12.742,12.4866,12.5161,13700.0
2008-12-05 15:05:00,12.79,12.89,12.72,12.72,16500.0,12.5652,12.6635,12.4964,12.4964,16500.0
2008-12-05 15:10:00,12.72,12.92,12.72,12.85,11700.0,12.4964,12.6929,12.4964,12.6242,11700.0
2008-12-05 15:15:00,12.88,13.01,12.88,12.9,12500.0,12.6536,12.7813,12.6536,12.6733,12500.0
2008-12-05 15:20:00,12.9,13.03,12.86,13.0,10700.0,12.6733,12.801,12.634,12.7715,10700.0
2008-12-05 15:25:00,13.0,13.07,12.98,13.07,11200.0,12.7715,12.8403,12.7519,12.8403,11200.0
2008-12-05 15:30:00,13.07,13.25,13.07,13.14,15300.0,12.8403,13.0171,12.8403,12.9091,15300.0
2008-12-05 15:35:00,13.13,13.24,13.1,13.19,16100.0,12.8992,13.0073,12.8698,12.9582,16100.0
2008-12-05 15:40:00,13.19,13.24,13.1,13.16,23200.0,12.9582,13.0073,12.8698,12.9287,23200.0
2008-12-05 15:45:00,13.17,13.23,13.1,13.1,23400.0,12.9385,12.9975,12.8698,12.8698,23400.0
2008-12-05 15:50:00,13.06,13.19,13.05,13.18,13300.0,12.8305,12.9582,12.8206,12.9484,13300.0
2008-12-05 15:55:00,13.18,13.32,13.17,13.25,22100.0,12.9484,13.0859,12.9385,13.0171,22100.0
2008-12-08 09:30:00,13.59,13.98,13.59,13.78,2500.0,13.3512,13.7343,13.3512,13.5378,2500.0
2008-12-08 09:35:00,13.72,13.89,13.65,13.79,6000.0,13.4789,13.6459,13.4101,13.5476,6000.0
2008-12-08 09:40:00,13.82,14.0,13.82,13.95,10500.0,13.5771,13.7539,13.5771,13.7048,10500.0
2008-12-08 09:45:00,13.95,14.0,13.86,13.98,12300.0,13.7048,13.7539,13.6164,13.7343,12300.0
2008-12-08 09:50:00,13.97,14.07,13.81,13.81,12200.0,13.7245,13.8227,13.5673,13.5673,12200.0
2008-12-08 09:55:00,13.81,13.84,13.78,13.81,3400.0,13.5673,13.5968,13.5378,13.5673,3400.0
2008-12-08 10:00:00,13.77,13.85,13.77,13.82,2400.0,13.528,13.6066,13.528,13.5771,2400.0
2008-12-08 10:05:00,13.85,13.94,13.85,13.91,9200.0,13.6066,13.695,13.6066,13.6655,9200.0
2008-12-08 10:10:00,13.9,13.93,13.86,13.86,1700.0,13.6557,13.6852,13.6164,13.6164,1700.0
2008-12-08 10:15:00,13.85,13.88,13.82,13.83,2000.0,13.6066,13.6361,13.5771,13.5869,2000.0
2008-12-08 10:20:00,13.88,13.99,13.88,13.89,5900.0,13.6361,13.7441,13.6361,13.6459,5900.0
2008-12-08 10:25:00,13.94,13.96,13.91,13.96,1700.0,13.695,13.7147,13.6655,13.7147,1700.0
2008-12-08 10:30:00,13.96,14.0,13.96,13.99,5400.0,13.7147,13.7539,13.7147,13.7441,5400.0
2008-12-08 10:35:00,13.97,14.0,13.94,14.0,2600.0,13.7245,13.7539,13.695,13.7539,2600.0
2008-12-08 10:40:00,13.97,14.03,13.97,14.01,7500.0,13.7245,13.7834,13.7245,13.7638,7500.0
2008-12-08 10:45:00,14.0,14.14,14.0,14.14,1400.0,13.7539,13.8915,13.7539,13.8915,1400.0
2008-12-08 10:50:00,14.14,14.25,14.14,14.2,6400.0,13.8915,13.9996,13.8915,13.9504,6400.0
2008-12-08 10:55:00,14.18,14.24,14.14,14.16,1500.0,13.9308,13.9897,13.8915,13.9111,1500.0
2008-12-08 11:00:00,14.2,14.28,14.2,14.28,2900.0,13.9504,14.029,13.9504,14.029,2900.0
2008-12-08 11:05:00,14.29,14.29,14.21,14.21,1700.0,14.0389,14.0389,13.9603,13.9603,1700.0
2008-12-08 11:10:00,14.2,14.26,14.2,14.25,1700.0,13.9504,14.0094,13.9504,13.9996,1700.0
2008-12-08 11:15:00,14.25,14.26,14.2,14.21,2300.0,13.9996,14.0094,13.9504,13.9603,2300.0
2008-12-08 11:20:00,14.2,14.25,14.2,14.21,2400.0,13.9504,13.9996,13.9504,13.9603,2400.0
2008-12-08 11:25:00,14.2,14.26,14.2,14.26,1100.0,13.9504,14.0094,13.9504,14.0094,1100.0
2008-12-08 11:30:00,14.26,14.44,14.26,14.44,6300.0,14.0094,14.1862,14.0094,14.1862,6300.0
2008-12-08 11:35:00,14.44,14.44,14.36,14.42,2300.0,14.1862,14.1862,14.1076,14.1666,2300.0
2008-12-08 11:40:00,14.38,14.42,14.35,14.4,3400.0,14.1273,14.1666,14.0978,14.1469,3400.0
2008-12-08 11:45:00,14.4,14.47,14.37,14.44,2600.0,14.1469,14.2157,14.1174,14.1862,2600.0
2008-12-08 11:50:00,14.42,14.5,14.42,14.45,4000.0,14.1666,14.2452,14.1666,14.196,4000.0
2008-12-08 11:55:00,14.47,14.48,14.21,14.36,12000.0,14.2157,14.2255,13.9603,14.1076,12000.0
2008-12-08 12:00:00,14.36,14.45,14.36,14.43,1600.0,14.1076,14.196,14.1076,14.1764,1600.0
2008-12-08 12:05:00,14.44,14.44,14.37,14.37,2400.0,14.1862,14.1862,14.1174,14.1174,2400.0
2008-12-08 12:10:00,14.37,14.42,14.36,14.41,1600.0,14.1174,14.1666,14.1076,14.1567,1600.0
2008-12-08 12:15:00,14.41,14.57,14.41,14.56,2700.0,14.1567,14.3139,14.1567,14.3041,2700.0
2008-12-08 12:20:00,14.58,14.64,14.53,14.56,6300.0,14.3238,14.3827,14.2746,14.3041,6300.0
2008-12-08 12:25:00,14.56,14.65,14.55,14.59,5400.0,14.3041,14.3925,14.2943,14.3336,5400.0
2008-12-08 12:30:00,14.6,14.6,14.49,14.49,8500.0,14.3434,14.3434,14.2353,14.2353,8500.0
2008-12-08 12:35:00,14.49,14.58,14.47,14.47,5100.0,14.2353,14.3238,14.2157,14.2157,5100.0
2008-12-08 12:40:00,14.43,14.47,14.41,14.42,1900.0,14.1764,14.2157,14.1567,14.1666,1900.0
2008-12-08 12:45:00,14.43,14.49,14.41,14.43,6600.0,14.1764,14.2353,14.1567,14.1764,6600.0
2008-12-08 12:50:00,14.41,14.48,14.35,14.37,4500.0,14.1567,14.2255,14.0978,14.1174,4500.0
2008-12-08 12:55:00,14.35,14.43,14.34,14.41,3100.0,14.0978,14.1764,14.088,14.1567,3100.0
2008-12-08 13:00:00,14.42,14.52,14.4,14.49,4000.0,14.1666,14.2648,14.1469,14.2353,4000.0
2008-12-08 13:05:00,14.48,14.5,14.39,14.46,4700.0,14.2255,14.2452,14.1371,14.2059,4700.0
2008-12-08 13:10:00,14.44,14.5,14.44,14.5,3000.0,14.1862,14.2452,14.1862,14.2452,3000.0
2008-12-08 13:15:00,14.5,14.54,14.47,14.52,4500.0,14.2452,14.2845,14.2157,14.2648,4500.0
2008-12-08 13:20:00,14.5,14.5,14.38,14.41,3800.0,14.2452,14.2452,14.1273,14.1567,3800.0
2008-12-08 13:25:00,14.42,14.51,14.37,14.4,5900.0,14.1666,14.255,14.1174,14.1469,5900.0
2008-12-08 13:30:00,14.38,14.39,14.29,14.39,3700.0,14.1273,14.1371,14.0389,14.1371,3700.0
2008-12-08 13:35:00,14.36,14.47,14.36,14.45,3900.0,14.1076,14.2157,14.1076,14.196,3900.0
2008-12-08 13:40:00,14.45,14.48,14.42,14.42,1900.0,14.196,14.2255,14.1666,14.1666,1900.0
2008-12-08 13:45:00,14.44,14.46,14.34,14.34,6400.0,14.1862,14.2059,14.088,14.088,6400.0
2008-12-08 13:50:00,14.34,14.45,14.32,14.38,5300.0,14.088,14.196,14.0683,14.1273,5300.0
2008-12-08 13:55:00,14.38,14.46,14.35,14.4,3700.0,14.1273,14.2059,14.0978,14.1469,3700.0
2008-12-08 14:00:00,14.4,14.45,14.34,14.45,5000.0,14.1469,14.196,14.088,14.196,5000.0
2008-12-08 14:05:00,14.48,14.49,14.44,14.47,1300.0,14.2255,14.2353,14.1862,14.2157,1300.0
2008-12-08 14:10:00,14.47,14.54,14.47,14.52,3600.0,14.2157,14.2845,14.2157,14.2648,3600.0
2008-12-08 14:15:00,14.51,14.53,14.49,14.53,2100.0,14.255,14.2746,14.2353,14.2746,2100.0
2008-12-08 14:20:00,14.54,14.65,14.54,14.56,6700.0,14.2845,14.3925,14.2845,14.3041,6700.0
2008-12-08 14:25:00,14.59,14.66,14.58,14.61,3600.0,14.3336,14.4023,14.3238,14.3532,3600.0
2008-12-08 14:30:00,14.62,14.69,14.52,14.52,3900.0,14.3631,14.4318,14.2648,14.2648,3900.0
2008-12-08 14:35:00,14.55,14.58,14.49,14.53,9900.0,14.2943,14.3238,14.2353,14.2746,9900.0
2008-12-08 14:40:00,14.51,14.54,14.48,14.5,8400.0,14.255,14.2845,14.2255,14.2452,8400.0
2008-12-08 14:45:00,14.5,14.56,14.42,14.52,14600.0,14.2452,14.3041,14.1666,14.2648,14600.0
2008-12-08 14:50:00,14.5,14.52,14.47,14.49,17400.0,14.2452,14.2648,14.2157,14.2353,17400.0
2008-12-08 14:55:00,14.5,14.59,14.45,14.54,13100.0,14.2452,14.3336,14.196,14.2845,13100.0
2008-12-08 15:00:00,14.58,14.58,14.49,14.53,6700.0,14.3238,14.3238,14.2353,14.2746,6700.0
2008-12-08 15:05:00,14.56,14.66,14.5,14.63,5600.0,14.3041,14.4023,14.2452,14.3729,5600.0
2008-12-08 15:10:00,14.63,14.67,14.56,14.65,4200.0,14.3729,14.4122,14.3041,14.3925,4200.0
2008-12-08 15:15:00,14.66,14.68,14.51,14.54,5800.0,14.4023,14.422,14.255,14.2845,5800.0
2008-12-08 15:20:00,14.56,14.63,14.53,14.53,2800.0,14.3041,14.3729,14.2746,14.2746,2800.0
2008-12-08 15:25:00,14.54,14.62,14.51,14.51,9200.0,14.2845,14.3631,14.255,14.255,9200.0
2008-12-08 15:30:00,14.55,14.56,14.46,14.51,17000.0,14.2943,14.3041,14.2059,14.255,17000.0
2008-12-08 15:35:00,14.52,14.56,14.37,14.37,7800.0,14.2648,14.3041,14.1174,14.1174,7800.0
2008-12-08 15:40:00,14.38,14.48,14.31,14.31,12000.0,14.1273,14.2255,14.0585,14.0585,12000.0
2008-12-08 15:45:00,14.31,14.31,14.14,14.19,13100.0,14.0585,14.0585,13.8915,13.9406,13100.0
2008-12-08 15:50:00,14.21,14.33,14.2,14.27,18100.0,13.9603,14.0781,13.9504,14.0192,18100.0
2008-12-08 15:55:00,14.28,14.38,14.28,14.31,47900.0,14.029,14.1273,14.029,14.0585,47900.0
2008-12-09 09:30:00,14.57,14.57,13.95,14.11,5700.0,14.3139,14.3139,13.7048,13.862,5700.0
2008-12-09 09:35:00,14.11,14.27,14.11,14.21,4300.0,13.862,14.0192,13.862,13.9603,4300.0
2008-12-09 09:40:00,14.22,14.36,14.15,14.36,4000.0,13.9701,14.1076,13.9013,14.1076,4000.0
2008-12-09 09:45:00,14.37,14.5,14.37,14.45,3900.0,14.1174,14.2452,14.1174,14.196,3900.0
2008-12-09 09:50:00,14.54,14.6,14.37,14.39,4800.0,14.2845,14.3434,14.1174,14.1371,4800.0
2008-12-09 09:55:00,14.4,14.52,14.4,14.51,1600.0,14.1469,14.2648,14.1469,14.255,1600.0
2008-12-09 10:00:00,14.51,14.84,14.51,14.84,9000.0,14.255,14.5792,14.255,14.5792,9000.0
2008-12-09 10:05:00,14.8,14.8,14.6,14.64,3900.0,14.5399,14.5399,14.3434,14.3827,3900.0
2008-12-09 10:10:00,14.64,14.79,14.64,14.78,4200.0,14.3827,14.5301,14.3827,14.5202,4200.0
2008-12-09 10:15:00,14.8,14.94,14.8,14.92,7600.0,14.5399,14.6774,14.5399,14.6578,7600.0
2008-12-09 10:20:00,14.88,15.07,14.88,15.02,8400.0,14.6185,14.8051,14.6185,14.756,8400.0
2008-12-09 10:25:00,15.02,15.04,14.98,15.03,4600.0,14.756,14.7757,14.7167,14.7658,4600.0
2008-12-09 10:30:00,15.03,15.15,15.03,15.13,11100.0,14.7658,14.8837,14.7658,14.8641,11100.0
2008-12-09 10:35:00,15.13,15.15,15.02,15.02,5100.0,14.8641,14.8837,14.756,14.756,5100.0
2008-12-09 10:40:00,15.05,15.1,15.02,15.04,5800.0,14.7855,14.8346,14.756,14.7757,5800.0
2008-12-09 10:45:00,15.06,15.1,15.06,15.07,6100.0,14.7953,14.8346,14.7953,14.8051,6100.0
2008-12-09 10:50:00,15.07,15.14,15.06,15.14,9600.0,14.8051,14.8739,14.7953,14.8739,9600.0
2008-12-09 10:55:00,15.14,15.15,15.06,15.08,12900.0,14.8739,14.8837,14.7953,14.815,12900.0
2008-12-09 11:00:00,15.08,15.1,14.98,15.01,4400.0,14.815,14.8346,14.7167,14.7462,4400.0
2008-12-09 11:05:00,15.01,15.02,14.91,14.96,4800.0,14.7462,14.756,14.648,14.6971,4800.0
2008-12-09 11:10:00,14.92,14.96,14.87,14.91,1900.0,14.6578,14.6971,14.6087,14.648,1900.0
2008-12-09 11:15:00,14.88,14.91,14.88,14.91,1400.0,14.6185,14.648,14.6185,14.648,1400.0
2008-12-09 11:20:00,14.88,14.91,14.88,14.88,1900.0,14.6185,14.648,14.6185,14.6185,1900.0
2008-12-09 11:25:00,14.89,14.89,14.84,14.84,1600.0,14.6283,14.6283,14.5792,14.5792,1600.0
2008-12-09 11:30:00,14.84,14.93,14.79,14.93,4500.0,14.5792,14.6676,14.5301,14.6676,4500.0
2008-12-09 11:35:00,14.9,14.91,14.77,14.8,3200.0,14.6381,14.648,14.5104,14.5399,3200.0
2008-12-09 11:40:00,14.81,14.88,14.77,14.77,3500.0,14.5497,14.6185,14.5104,14.5104,3500.0
2008-12-09 11:45:00,14.82,14.9,14.82,14.83,2300.0,14.5595,14.6381,14.5595,14.5694,2300.0
2008-12-09 11:50:00,14.84,14.95,14.84,14.89,5300.0,14.5792,14.6873,14.5792,14.6283,5300.0
2008-12-09 11:55:00,14.89,14.96,14.88,14.88,3600.0,14.6283,14.6971,14.6185,14.6185,3600.0
2008-12-09 12:00:00,14.88,14.94,14.88,14.94,1400.0,14.6185,14.6774,14.6185,14.6774,1400.0
2008-12-09 12:05:00,14.97,15.01,14.97,14.98,4100.0,14.7069,14.7462,14.7069,14.7167,4100.0
2008-12-09 12:10:00,14.97,15.03,14.96,15.01,3400.0,14.7069,14.7658,14.6971,14.7462,3400.0
2008-12-09 12:15:00,15.01,15.04,14.77,14.84,4100.0,14.7462,14.7757,14.5104,14.5792,4100.0
2008-12-09 12:20:00,14.84,14.85,14.77,14.82,3200.0,14.5792,14.589,14.5104,14.5595,3200.0
2008-12-09 12:25:00,14.83,14.86,14.76,14.84,4600.0,14.5694,14.5988,14.5006,14.5792,4600.0
2008-12-09 12:30:00,14.82,14.87,14.8,14.83,5900.0,14.5595,14.6087,14.5399,14.5694,5900.0
2008-12-09 12:35:00,14.81,14.97,14.79,14.82,27300.0,14.5497,14.7069,14.5301,14.5595,27300.0
2008-12-09 12:40:00,14.81,14.84,14.75,14.83,3300.0,14.5497,14.5792,14.4908,14.5694,3300.0
2008-12-09 12:45:00,14.82,14.82,14.68,14.68,10800.0,14.5595,14.5595,14.422,14.422,10800.0
2008-12-09 12:50:00,14.65,14.73,14.6,14.66,14000.0,14.3925,14.4711,14.3434,14.4023,14000.0
2008-12-09 12:55:00,14.65,14.68,14.5,14.5,10800.0,14.3925,14.422,14.2452,14.2452,10800.0
2008-12-09 13:00:00,14.49,14.49,14.39,14.45,4200.0,14.2353,14.2353,14.1371,14.196,4200.0
2008-12-09 13:05:00,14.45,14.52,14.45,14.51,2500.0,14.196,14.2648,14.196,14.255,2500.0
2008-12-09 13:10:00,14.52,14.53,14.48,14.48,3800.0,14.2648,14.2746,14.2255,14.2255,3800.0
2008-12-09 13:15:00,14.5,14.5,14.34,14.34,4900.0,14.2452,14.2452,14.088,14.088,4900.0
2008-12-09 13:20:00,14.37,14.43,14.36,14.4,2300.0,14.1174,14.1764,14.1076,14.1469,2300.0
2008-12-09 13:25:00,14.41,14.41,14.36,14.36,4800.0,14.1567,14.1567,14.1076,14.1076,4800.0
2008-12-09 13:30:00,14.36,14.4,14.35,14.35,2700.0,14.1076,14.1469,14.0978,14.0978,2700.0
2008-12-09 13:35:00,14.36,14.4,14.35,14.39,4200.0,14.1076,14.1469,14.0978,14.1371,4200.0
2008-12-09 13:40:00,14.41,14.47,14.41,14.43,4300.0,14.1567,14.2157,14.1567,14.1764,4300.0
2008-12-09 13:45:00,14.43,14.52,14.41,14.52,3300.0,14.1764,14.2648,14.1567,14.2648,3300.0
2008-12-09 13:50:00,14.49,14.53,14.49,14.5,2700.0,14.2353,14.2746,14.2353,14.2452,2700.0
2008-12-09 13:55:00,14.5,14.56,14.48,14.48,2800.0,14.2452,14.3041,14.2255,14.2255,2800.0
2008-12-09 14:00:00,14.45,14.46,14.38,14.39,3900.0,14.196,14.2059,14.1273,14.1371,3900.0
2008-12-09 14:05:00,14.38,14.38,14.33,14.33,6900.0,14.1273,14.1273,14.0781,14.0781,6900.0
2008-12-09 14:10:00,14.32,14.35,14.3,14.32,3200.0,14.0683,14.0978,14.0487,14.0683,3200.0
2008-12-09 14:15:00,14.33,14.36,14.3,14.36,3100.0,14.0781,14.1076,14.0487,14.1076,3100.0
2008-12-09 14:20:00,14.37,14.37,14.2,14.22,8100.0,14.1174,14.1174,13.9504,13.9701,8100.0
2008-12-09 14:25:00,14.22,14.22,14.17,14.17,7000.0,13.9701,13.9701,13.921,13.921,7000.0
2008-12-09 14:30:00,14.15,14.16,14.06,14.1,6200.0,13.9013,13.9111,13.8129,13.8522,6200.0
2008-12-09 14:35:00,14.14,14.18,14.14,14.18,1800.0,13.8915,13.9308,13.8915,13.9308,1800.0
2008-12-09 14:40:00,14.19,14.28,14.19,14.28,8200.0,13.9406,14.029,13.9406,14.029,8200.0
2008-12-09 14:45:00,14.28,14.4,14.27,14.39,4400.0,14.029,14.1469,14.0192,14.1371,4400.0
2008-12-09 14:50:00,14.39,14.44,14.32,14.35,4800.0,14.1371,14.1862,14.0683,14.0978,4800.0
2008-12-09 14:55:00,14.4,14.59,14.4,14.54,7600.0,14.1469,14.3336,14.1469,14.2845,7600.0
2008-12-09 15:00:00,14.6,14.7,14.55,14.61,9200.0,14.3434,14.4416,14.2943,14.3532,9200.0
2008-12-09 15:05:00,14.65,14.68,14.53,14.66,7000.0,14.3925,14.422,14.2746,14.4023,7000.0
2008-12-09 15:10:00,14.63,14.64,14.49,14.54,5400.0,14.3729,14.3827,14.2353,14.2845,5400.0
2008-12-09 15:15:00,14.58,14.71,14.5,14.71,10000.0,14.3238,14.4515,14.2452,14.4515,10000.0
2008-12-09 15:20:00,14.7,14.72,14.55,14.62,12400.0,14.4416,14.4613,14.2943,14.3631,12400.0
2008-12-09 15:25:00,14.58,14.65,14.47,14.47,13300.0,14.3238,14.3925,14.2157,14.2157,13300.0
2008-12-09 15:30:00,14.49,14.6,14.43,14.56,11000.0,14.2353,14.3434,14.1764,14.3041,11000.0
2008-12-09 15:35:00,14.49,14.52,14.45,14.52,12600.0,14.2353,14.2648,14.196,14.2648,12600.0
2008-12-09 15:40:00,14.52,14.67,14.5,14.57,8100.0,14.2648,14.4122,14.2452,14.3139,8100.0
2008-12-09 15:45:00,14.56,14.63,14.5,14.53,7600.0,14.3041,14.3729,14.2452,14.2746,7600.0
2008-12-09 15:50:00,14.54,14.59,14.49,14.57,16200.0,14.2845,14.3336,14.2353,14.3139,16200.0
2008-12-09 15:55:00,14.53,14.54,14.43,14.47,18700.0,14.2746,14.2845,14.1764,14.2157,18700.0
2008-12-10 09:30:00,14.57,14.75,14.57,14.67,2200.0,14.3139,14.4908,14.3139,14.4122,2200.0
2008-12-10 09:35:00,14.72,14.72,14.41,14.41,2100.0,14.4613,14.4613,14.1567,14.1567,2100.0
2008-12-10 09:40:00,14.46,14.58,14.46,14.58,1200.0,14.2059,14.3238,14.2059,14.3238,1200.0
2008-12-10 09:45:00,14.64,14.73,14.59,14.61,1900.0,14.3827,14.4711,14.3336,14.3532,1900.0
2008-12-10 09:50:00,14.59,14.84,14.58,14.79,4600.0,14.3336,14.5792,14.3238,14.5301,4600.0
2008-12-10 09:55:00,14.73,14.77,14.73,14.77,2100.0,14.4711,14.5104,14.4711,14.5104,2100.0
2008-12-10 10:00:00,14.73,14.95,14.73,14.95,4900.0,14.4711,14.6873,14.4711,14.6873,4900.0
2008-12-10 10:05:00,14.96,14.97,14.88,14.95,3200.0,14.6971,14.7069,14.6185,14.6873,3200.0
2008-12-10 10:10:00,14.93,14.96,14.86,14.94,4300.0,14.6676,14.6971,14.5988,14.6774,4300.0
2008-12-10 10:15:00,14.96,15.08,14.94,15.07,6500.0,14.6971,14.815,14.6774,14.8051,6500.0
2008-12-10 10:20:00,15.07,15.14,15.03,15.14,7900.0,14.8051,14.8739,14.7658,14.8739,7900.0
2008-12-10 10:25:00,15.1,15.14,15.0,15.1,5100.0,14.8346,14.8739,14.7364,14.8346,5100.0
2008-12-10 10:30:00,15.1,15.16,14.99,15.02,5900.0,14.8346,14.8936,14.7265,14.756,5900.0
2008-12-10 10:35:00,15.0,15.1,14.91,15.0,8000.0,14.7364,14.8346,14.648,14.7364,8000.0
2008-12-10 10:40:00,15.01,15.05,14.97,14.97,3700.0,14.7462,14.7855,14.7069,14.7069,3700.0
2008-12-10 10:45:00,14.95,14.99,14.92,14.96,4400.0,14.6873,14.7265,14.6578,14.6971,4400.0
2008-12-10 10:50:00,14.96,14.96,14.81,14.81,3800.0,14.6971,14.6971,14.5497,14.5497,3800.0
2008-12-10 10:55:00,14.82,14.91,14.82,14.91,3000.0,14.5595,14.648,14.5595,14.648,3000.0
2008-12-10 11:00:00,14.89,14.92,14.85,14.91,3300.0,14.6283,14.6578,14.589,14.648,3300.0
2008-12-10 11:05:00,14.94,14.94,14.82,14.82,6200.0,14.6774,14.6774,14.5595,14.5595,6200.0
2008-12-10 11:10:00,14.82,14.91,14.82,14.89,2400.0,14.5595,14.648,14.5595,14.6283,2400.0
2008-12-10 11:15:00,14.91,14.92,14.87,14.92,2200.0,14.648,14.6578,14.6087,14.6578,2200.0
2008-12-10 11:20:00,14.9,14.95,14.87,14.88,4900.0,14.6381,14.6873,14.6087,14.6185,4900.0
2008-12-10 11:25:00,14.87,14.91,14.81,14.85,6100.0,14.6087,14.648,14.5497,14.589,6100.0
2008-12-10 11:30:00,14.82,14.9,14.82,14.82,3000.0,14.5595,14.6381,14.5595,14.5595,3000.0
2008-12-10 11:35:00,14.84,14.84,14.75,14.83,2600.0,14.5792,14.5792,14.4908,14.5694,2600.0
2008-12-10 11:40:00,14.83,14.88,14.81,14.85,2900.0,14.5694,14.6185,14.5497,14.589,2900.0
2008-12-10 11:45:00,14.85,15.02,14.85,14.98,3200.0,14.589,14.756,14.589,14.7167,3200.0
2008-12-10 11:50:00,15.02,15.14,15.01,15.08,6500.0,14.756,14.8739,14.7462,14.815,6500.0
2008-12-10 11:55:00,15.09,15.09,15.06,15.06,300.0,14.8248,14.8248,14.7953,14.7953,300.0
2008-12-10 12:00:00,15.06,15.07,15.02,15.07,2100.0,14.7953,14.8051,14.756,14.8051,2100.0
2008-12-10 12:05:00,15.07,15.18,15.06,15.06,2500.0,14.8051,14.9132,14.7953,14.7953,2500.0
2008-12-10 12:10:00,15.08,15.2,15.08,15.17,4700.0,14.815,14.9329,14.815,14.9034,4700.0
2008-12-10 12:15:00,15.17,15.17,15.04,15.08,4700.0,14.9034,14.9034,14.7757,14.815,4700.0
2008-12-10 12:20:00,15.08,15.08,14.85,14.87,8400.0,14.815,14.815,14.589,14.6087,8400.0
2008-12-10 12:25:00,14.88,14.9,14.83,14.83,3800.0,14.6185,14.6381,14.5694,14.5694,3800.0
2008-12-10 12:30:00,14.83,14.85,14.76,14.85,1400.0,14.5694,14.589,14.5006,14.589,1400.0
2008-12-10 12:35:00,14.85,14.85,14.76,14.76,1000.0,14.589,14.589,14.5006,14.5006,1000.0
2008-12-10 12:40:00,14.79,14.87,14.79,14.84,1300.0,14.5301,14.6087,14.5301,14.5792,1300.0
2008-12-10 12:45:00,14.85,14.85,14.79,14.83,1900.0,14.589,14.589,14.5301,14.5694,1900.0
2008-12-10 12:50:00,14.84,14.86,14.82,14.83,900.0,14.5792,14.5988,14.5595,14.5694,900.0
2008-12-10 12:55:00,14.8,14.8,14.74,14.74,500.0,14.5399,14.5399,14.4809,14.4809,500.0
2008-12-10 13:00:00,14.75,14.86,14.74,14.84,2700.0,14.4908,14.5988,14.4809,14.5792,2700.0
2008-12-10 13:05:00,14.81,14.82,14.78,14.82,700.0,14.5497,14.5595,14.5202,14.5595,700.0
2008-12-10 13:10:00,14.79,14.84,14.79,14.81,3100.0,14.5301,14.5792,14.5301,14.5497,3100.0
2008-12-10 13:15:00,14.82,14.85,14.8,14.8,7600.0,14.5595,14.589,14.5399,14.5399,7600.0
2008-12-10 13:20:00,14.81,14.83,14.79,14.79,2300.0,14.5497,14.5694,14.5301,14.5301,2300.0
2008-12-10 13:25:00,14.81,14.81,14.73,14.73,1100.0,14.5497,14.5497,14.4711,14.4711,1100.0
2008-12-10 13:30:00,14.74,14.74,14.67,14.67,3000.0,14.4809,14.4809,14.4122,14.4122,3000.0
2008-12-10 13:35:00,14.67,14.67,14.64,14.65,1800.0,14.4122,14.4122,14.3827,14.3925,1800.0
2008-12-10 13:40:00,14.65,14.65,14.63,14.63,1400.0,14.3925,14.3925,14.3729,14.3729,1400.0
2008-12-10 13:45:00,14.66,14.73,14.64,14.73,1600.0,14.4023,14.4711,14.3827,14.4711,1600.0
2008-12-10 13:50:00,14.68,14.68,14.57,14.63,800.0,14.422,14.422,14.3139,14.3729,800.0
2008-12-10 13:55:00,14.6,14.62,14.5,14.61,2700.0,14.3434,14.3631,14.2452,14.3532,2700.0
2008-12-10 14:00:00,14.6,14.6,14.51,14.51,1400.0,14.3434,14.3434,14.255,14.255,1400.0
2008-12-10 14:05:00,14.51,14.57,14.51,14.51,2700.0,14.255,14.3139,14.255,14.255,2700.0
2008-12-10 14:10:00,14.52,14.58,14.52,14.53,2800.0,14.2648,14.3238,14.2648,14.2746,2800.0
2008-12-10 14:15:00,14.53,14.55,14.48,14.49,5600.0,14.2746,14.2943,14.2255,14.2353,5600.0
2008-12-10 14:20:00,14.49,14.52,14.36,14.45,5500.0,14.2353,14.2648,14.1076,14.196,5500.0
2008-12-10 14:25:00,14.44,14.47,14.42,14.42,1900.0,14.1862,14.2157,14.1666,14.1666,1900.0
2008-12-10 14:30:00,14.38,14.49,14.38,14.43,3100.0,14.1273,14.2353,14.1273,14.1764,3100.0
2008-12-10 14:35:00,14.47,14.52,14.45,14.52,2600.0,14.2157,14.2648,14.196,14.2648,2600.0
2008-12-10 14:40:00,14.5,14.51,14.46,14.48,2100.0,14.2452,14.255,14.2059,14.2255,2100.0
2008-12-10 14:45:00,14.52,14.52,14.4,14.41,5200.0,14.2648,14.2648,14.1469,14.1567,5200.0
2008-12-10 14:50:00,14.38,14.47,14.35,14.47,3700.0,14.1273,14.2157,14.0978,14.2157,3700.0
2008-12-10 14:55:00,14.49,14.49,14.42,14.43,2100.0,14.2353,14.2353,14.1666,14.1764,2100.0
2008-12-10 15:00:00,14.45,14.5,14.4,14.44,3800.0,14.196,14.2452,14.1469,14.1862,3800.0
2008-12-10 15:05:00,14.43,14.52,14.36,14.45,6500.0,14.1764,14.2648,14.1076,14.196,6500.0
2008-12-10 15:10:00,14.45,14.5,14.39,14.49,4600.0,14.196,14.2452,14.1371,14.2353,4600.0
2008-12-10 15:15:00,14.49,14.55,14.42,14.42,9000.0,14.2353,14.2943,14.1666,14.1666,9000.0
2008-12-10 15:20:00,14.4,14.48,14.36,14.42,6600.0,14.1469,14.2255,14.1076,14.1666,6600.0
2008-12-10 15:25:00,14.44,14.58,14.37,14.56,10300.0,14.1862,14.3238,14.1174,14.3041,10300.0
2008-12-10 15:30:00,14.54,14.54,14.41,14.41,2600.0,14.2845,14.2845,14.1567,14.1567,2600.0
2008-12-10 15:35:00,14.44,14.48,14.44,14.45,4900.0,14.1862,14.2255,14.1862,14.196,4900.0
2008-12-10 15:40:00,14.43,14.55,14.42,14.53,3800.0,14.1764,14.2943,14.1666,14.2746,3800.0
2008-12-10 15:45:00,14.54,14.63,14.52,14.58,6300.0,14.2845,14.3729,14.2648,14.3238,6300.0
2008-12-10 15:50:00,14.6,14.63,14.55,14.57,5400.0,14.3434,14.3729,14.2943,14.3139,5400.0
2008-12-10 15:55:00,14.57,14.62,14.57,14.62,13900.0,14.3139,14.3631,14.3139,14.3631,13900.0
2008-12-11 09:30:00,14.46,14.53,14.33,14.37,5400.0,14.2059,14.2746,14.0781,14.1174,5400.0
2008-12-11 09:35:00,14.39,14.54,14.39,14.54,1100.0,14.1371,14.2845,14.1371,14.2845,1100.0
2008-12-11 09:40:00,14.54,14.55,14.39,14.41,2700.0,14.2845,14.2943,14.1371,14.1567,2700.0
2008-12-11 09:45:00,14.44,14.59,14.44,14.55,2100.0,14.1862,14.3336,14.1862,14.2943,2100.0
2008-12-11 09:50:00,14.52,14.57,14.52,14.56,2100.0,14.2648,14.3139,14.2648,14.3041,2100.0
2008-12-11 09:55:00,14.53,14.53,14.42,14.48,16300.0,14.2746,14.2746,14.1666,14.2255,16300.0
2008-12-11 10:00:00,14.47,14.55,14.43,14.43,19900.0,14.2157,14.2943,14.1764,14.1764,19900.0
2008-12-11 10:05:00,14.41,14.41,14.35,14.39,3400.0,14.1567,14.1567,14.0978,14.1371,3400.0
2008-12-11 10:10:00,14.44,14.53,14.41,14.52,2100.0,14.1862,14.2746,14.1567,14.2648,2100.0
2008-12-11 10:15:00,14.54,14.57,14.47,14.55,6000.0,14.2845,14.3139,14.2157,14.2943,6000.0
2008-12-11 10:20:00,14.55,14.72,14.55,14.69,5700.0,14.2943,14.4613,14.2943,14.4318,5700.0
2008-12-11 10:25:00,14.71,14.72,14.64,14.68,6700.0,14.4515,14.4613,14.3827,14.422,6700.0
2008-12-11 10:30:00,14.7,14.82,14.69,14.82,4800.0,14.4416,14.5595,14.4318,14.5595,4800.0
2008-12-11 10:35:00,14.84,14.91,14.8,14.8,4700.0,14.5792,14.648,14.5399,14.5399,4700.0
2008-12-11 10:40:00,14.8,14.82,14.78,14.81,3700.0,14.5399,14.5595,14.5202,14.5497,3700.0
2008-12-11 10:45:00,14.81,14.82,14.8,14.81,800.0,14.5497,14.5595,14.5399,14.5497,800.0
2008-12-11 10:50:00,14.8,14.8,14.78,14.78,3300.0,14.5399,14.5399,14.5202,14.5202,3300.0
2008-12-11 10:55:00,14.79,14.8,14.77,14.79,4700.0,14.5301,14.5399,14.5104,14.5301,4700.0
2008-12-11 11:00:00,14.79,14.8,14.76,14.77,2200.0,14.5301,14.5399,14.5006,14.5104,2200.0
2008-12-11 11:05:00,14.71,14.81,14.7,14.79,2700.0,14.4515,14.5497,14.4416,14.5301,2700.0
2008-12-11 11:10:00,14.81,14.85,14.78,14.84,1600.0,14.5497,14.589,14.5202,14.5792,1600.0
2008-12-11 11:15:00,14.81,14.84,14.77,14.79,3800.0,14.5497,14.5792,14.5104,14.5301,3800.0
2008-12-11 11:20:00,14.75,14.78,14.74,14.74,1200.0,14.4908,14.5202,14.4809,14.4809,1200.0
2008-12-11 11:25:00,14.69,14.72,14.69,14.72,1700.0,14.4318,14.4613,14.4318,14.4613,1700.0
2008-12-11 11:30:00,14.73,14.74,14.68,14.68,4900.0,14.4711,14.4809,14.422,14.422,4900.0
2008-12-11 11:35:00,14.67,14.7,14.66,14.7,1100.0,14.4122,14.4416,14.4023,14.4416,1100.0
2008-12-11 11:40:00,14.73,14.78,14.71,14.77,1900.0,14.4711,14.5202,14.4515,14.5104,1900.0
2008-12-11 11:45:00,14.77,14.77,14.73,14.74,1400.0,14.5104,14.5104,14.4711,14.4809,1400.0
2008-12-11 11:50:00,14.73,14.78,14.73,14.78,2000.0,14.4711,14.5202,14.4711,14.5202,2000.0
2008-12-11 11:55:00,14.76,14.81,14.74,14.8,2500.0,14.5006,14.5497,14.4809,14.5399,2500.0
2008-12-11 12:00:00,14.8,14.85,14.78,14.85,7800.0,14.5399,14.589,14.5202,14.589,7800.0
2008-12-11 12:05:00,14.85,14.85,14.81,14.83,2700.0,14.589,14.589,14.5497,14.5694,2700.0
2008-12-11 12:10:00,14.85,14.85,14.8,14.82,1000.0,14.589,14.589,14.5399,14.5595,1000.0
2008-12-11 12:15:00,14.83,14.85,14.8,14.82,2200.0,14.5694,14.589,14.5399,14.5595,2200.0
2008-12-11 12:20:00,14.86,14.86,14.77,14.77,2100.0,14.5988,14.5988,14.5104,14.5104,2100.0
2008-12-11 12:25:00,14.78,14.82,14.78,14.81,1500.0,14.5202,14.5595,14.5202,14.5497,1500.0
2008-12-11 12:30:00,14.84,14.88,14.82,14.82,3200.0,14.5792,14.6185,14.5595,14.5595,3200.0
2008-12-11 12:35:00,14.84,14.91,14.84,14.87,5200.0,14.5792,14.648,14.5792,14.6087,5200.0
2008-12-11 12:40:00,14.87,14.9,14.83,14.9,2300.0,14.6087,14.6381,14.5694,14.6381,2300.0
2008-12-11 12:45:00,14.9,14.9,14.84,14.84,2700.0,14.6381,14.6381,14.5792,14.5792,2700.0
2008-12-11 12:50:00,14.84,14.88,14.82,14.88,2600.0,14.5792,14.6185,14.5595,14.6185,2600.0
2008-12-11 12:55:00,14.85,14.96,14.85,14.95,5100.0,14.589,14.6971,14.589,14.6873,5100.0
2008-12-11 13:00:00,14.97,14.97,14.93,14.96,2000.0,14.7069,14.7069,14.6676,14.6971,2000.0
2008-12-11 13:05:00,14.96,14.96,14.94,14.96,2500.0,14.6971,14.6971,14.6774,14.6971,2500.0
2008-12-11 13:10:00,14.96,14.98,14.82,14.84,6000.0,14.6971,14.7167,14.5595,14.5792,6000.0
2008-12-11 13:15:00,14.85,14.89,14.85,14.87,1100.0,14.589,14.6283,14.589,14.6087,1100.0
2008-12-11 13:20:00,14.86,14.86,14.73,14.78,2400.0,14.5988,14.5988,14.4711,14.5202,2400.0
2008-12-11 13:25:00,14.75,14.78,14.74,14.77,2000.0,14.4908,14.5202,14.4809,14.5104,2000.0
2008-12-11 13:30:00,14.77,14.8,14.76,14.78,2100.0,14.5104,14.5399,14.5006,14.5202,2100.0
2008-12-11 13:35:00,14.79,14.82,14.77,14.8,3500.0,14.5301,14.5595,14.5104,14.5399,3500.0
2008-12-11 13:40:00,14.8,14.83,14.8,14.83,1000.0,14.5399,14.5694,14.5399,14.5694,1000.0
2008-12-11 13:45:00,14.82,14.85,14.81,14.81,2100.0,14.5595,14.589,14.5497,14.5497,2100.0
2008-12-11 13:50:00,14.81,14.81,14.75,14.75,1000.0,14.5497,14.5497,14.4908,14.4908,1000.0
2008-12-11 13:55:00,14.77,14.77,14.69,14.75,4700.0,14.5104,14.5104,14.4318,14.4908,4700.0
2008-12-11 14:00:00,14.76,14.79,14.76,14.77,1100.0,14.5006,14.5301,14.5006,14.5104,1100.0
2008-12-11 14:05:00,14.77,14.78,14.76,14.78,1400.0,14.5104,14.5202,14.5006,14.5202,1400.0
2008-12-11 14:10:00,14.76,14.78,14.71,14.71,4700.0,14.5006,14.5202,14.4515,14.4515,4700.0
2008-12-11 14:15:00,14.72,14.73,14.69,14.71,1600.0,14.4613,14.4711,14.4318,14.4515,1600.0
2008-12-11 14:20:00,14.7,14.74,14.69,14.71,1400.0,14.4416,14.4809,14.4318,14.4515,1400.0
2008-12-11 14:25:00,14.7,14.75,14.68,14.75,1100.0,14.4416,14.4908,14.422,14.4908,1100.0
2008-12-11 14:30:00,14.72,14.77,14.7,14.73,2200.0,14.4613,14.5104,14.4416,14.4711,2200.0
2008-12-11 14:35:00,14.72,14.72,14.64,14.64,6800.0,14.4613,14.4613,14.3827,14.3827,6800.0
2008-12-11 14:40:00,14.66,14.66,14.59,14.59,4200.0,14.4023,14.4023,14.3336,14.3336,4200.0
2008-12-11 14:45:00,14.6,14.6,14.5,14.53,3100.0,14.3434,14.3434,14.2452,14.2746,3100.0
2008-12-11 14:50:00,14.5,14.57,14.41,14.41,3400.0,14.2452,14.3139,14.1567,14.1567,3400.0
2008-12-11 14:55:00,14.42,14.43,14.29,14.34,6000.0,14.1666,14.1764,14.0389,14.088,6000.0
2008-12-11 15:00:00,14.3,14.3,14.2,14.25,4500.0,14.0487,14.0487,13.9504,13.9996,4500.0
2008-12-11 15:05:00,14.25,14.25,14.12,14.16,5300.0,13.9996,13.9996,13.8718,13.9111,5300.0
2008-12-11 15:10:00,14.16,14.16,14.05,14.15,8000.0,13.9111,13.9111,13.8031,13.9013,8000.0
2008-12-11 15:15:00,14.17,14.19,14.09,14.1,8200.0,13.921,13.9406,13.8424,13.8522,8200.0
2008-12-11 15:20:00,14.13,14.2,14.09,14.15,10300.0,13.8817,13.9504,13.8424,13.9013,10300.0
2008-12-11 15:25:00,14.14,14.27,14.13,14.16,5000.0,13.8915,14.0192,13.8817,13.9111,5000.0
2008-12-11 15:30:00,14.19,14.19,13.98,14.02,7200.0,13.9406,13.9406,13.7343,13.7736,7200.0
2008-12-11 15:35:00,14.01,14.06,13.95,13.99,11000.0,13.7638,13.8129,13.7048,13.7441,11000.0
2008-12-11 15:40:00,13.96,14.12,13.96,14.12,11700.0,13.7147,13.8718,13.7147,13.8718,11700.0
2008-12-11 15:45:00,14.12,14.23,14.09,14.18,10600.0,13.8718,13.9799,13.8424,13.9308,10600.0
2008-12-11 15:50:00,14.16,14.25,14.12,14.18,12400.0,13.9111,13.9996,13.8718,13.9308,12400.0
2008-12-11 15:55:00,14.16,14.19,14.09,14.12,33800.0,13.9111,13.9406,13.8424,13.8718,33800.0
2008-12-12 09:30:00,13.61,13.61,13.39,13.39,9000.0,13.3708,13.3708,13.1547,13.1547,9000.0
2008-12-12 09:35:00,13.4,13.44,13.3,13.42,8900.0,13.1645,13.2038,13.0662,13.1841,8900.0
2008-12-12 09:40:00,13.4,13.49,13.32,13.32,5200.0,13.1645,13.2529,13.0859,13.0859,5200.0
2008-12-12 09:45:00,13.32,13.32,13.18,13.25,3800.0,13.0859,13.0859,12.9484,13.0171,3800.0
2008-12-12 09:50:00,13.24,13.59,13.24,13.59,12000.0,13.0073,13.3512,13.0073,13.3512,12000.0
2008-12-12 09:55:00,13.63,13.81,13.59,13.79,5800.0,13.3904,13.5673,13.3512,13.5476,5800.0
2008-12-12 10:00:00,13.75,13.93,13.75,13.93,5000.0,13.5083,13.6852,13.5083,13.6852,5000.0
2008-12-12 10:05:00,13.96,13.96,13.82,13.82,2300.0,13.7147,13.7147,13.5771,13.5771,2300.0
2008-12-12 10:10:00,13.85,13.85,13.77,13.77,800.0,13.6066,13.6066,13.528,13.528,800.0
2008-12-12 10:15:00,13.71,13.72,13.66,13.72,1800.0,13.469,13.4789,13.4199,13.4789,1800.0
2008-12-12 10:20:00,13.72,13.83,13.72,13.73,1600.0,13.4789,13.5869,13.4789,13.4887,1600.0
2008-12-12 10:25:00,13.76,13.8,13.74,13.8,1600.0,13.5182,13.5575,13.4985,13.5575,1600.0
2008-12-12 10:30:00,13.81,13.83,13.67,13.67,2600.0,13.5673,13.5869,13.4297,13.4297,2600.0
2008-12-12 10:35:00,13.69,13.74,13.66,13.73,1400.0,13.4494,13.4985,13.4199,13.4887,1400.0
2008-12-12 10:40:00,13.75,13.83,13.75,13.83,1300.0,13.5083,13.5869,13.5083,13.5869,1300.0
2008-12-12 10:45:00,13.82,13.84,13.79,13.81,1100.0,13.5771,13.5968,13.5476,13.5673,1100.0
2008-12-12 10:50:00,13.84,13.89,13.84,13.87,1100.0,13.5968,13.6459,13.5968,13.6262,1100.0
2008-12-12 10:55:00,13.89,13.95,13.87,13.89,3400.0,13.6459,13.7048,13.6262,13.6459,3400.0
2008-12-12 11:00:00,13.9,13.93,13.84,13.93,2600.0,13.6557,13.6852,13.5968,13.6852,2600.0
2008-12-12 11:05:00,13.94,13.99,13.92,13.99,2200.0,13.695,13.7441,13.6754,13.7441,2200.0
2008-12-12 11:10:00,13.95,13.97,13.82,13.85,20900.0,13.7048,13.7245,13.5771,13.6066,20900.0
2008-12-12 11:15:00,13.87,13.95,13.82,13.88,20900.0,13.6262,13.7048,13.5771,13.6361,20900.0
2008-12-12 11:20:00,13.9,13.98,13.86,13.87,6200.0,13.6557,13.7343,13.6164,13.6262,6200.0
2008-12-12 11:25:00,13.86,13.86,13.82,13.82,1200.0,13.6164,13.6164,13.5771,13.5771,1200.0
2008-12-12 11:30:00,13.78,13.86,13.78,13.86,2800.0,13.5378,13.6164,13.5378,13.6164,2800.0
2008-12-12 11:35:00,13.83,13.86,13.76,13.79,1100.0,13.5869,13.6164,13.5182,13.5476,1100.0
2008-12-12 11:40:00,13.76,13.81,13.74,13.75,1800.0,13.5182,13.5673,13.4985,13.5083,1800.0
2008-12-12 11:45:00,13.76,13.87,13.76,13.82,1600.0,13.5182,13.6262,13.5182,13.5771,1600.0
2008-12-12 11:50:00,13.82,13.93,13.81,13.93,2600.0,13.5771,13.6852,13.5673,13.6852,2600.0
2008-12-12 11:55:00,13.93,13.93,13.85,13.85,1500.0,13.6852,13.6852,13.6066,13.6066,1500.0
2008-12-12 12:00:00,13.86,13.97,13.86,13.94,4000.0,13.6164,13.7245,13.6164,13.695,4000.0
2008-12-12 12:05:00,13.94,13.96,13.91,13.94,2300.0,13.695,13.7147,13.6655,13.695,2300.0
2008-12-12 12:10:00,13.93,14.03,13.9,13.97,2300.0,13.6852,13.7834,13.6557,13.7245,2300.0
2008-12-12 12:15:00,13.95,13.97,13.94,13.97,1600.0,13.7048,13.7245,13.695,13.7245,1600.0
2008-12-12 12:20:00,13.97,14.06,13.96,14.04,3100.0,13.7245,13.8129,13.7147,13.7932,3100.0
2008-12-12 12:25:00,14.01,14.03,13.93,14.0,6700.0,13.7638,13.7834,13.6852,13.7539,6700.0
2008-12-12 12:30:00,14.02,14.09,13.98,14.09,11700.0,13.7736,13.8424,13.7343,13.8424,11700.0
2008-12-12 12:35:00,14.09,14.2,14.09,14.2,3400.0,13.8424,13.9504,13.8424,13.9504,3400.0
2008-12-12 12:40:00,14.15,14.19,14.14,14.15,1400.0,13.9013,13.9406,13.8915,13.9013,1400.0
2008-12-12 12:45:00,14.15,14.25,14.11,14.15,3100.0,13.9013,13.9996,13.862,13.9013,3100.0
2008-12-12 12:50:00,14.17,14.38,14.17,14.37,6400.0,13.921,14.1273,13.921,14.1174,6400.0
2008-12-12 12:55:00,14.36,14.44,14.35,14.35,9400.0,14.1076,14.1862,14.0978,14.0978,9400.0
2008-12-12 13:00:00,14.39,14.44,14.34,14.4,3700.0,14.1371,14.1862,14.088,14.1469,3700.0
2008-12-12 13:05:00,14.36,14.39,14.31,14.39,3300.0,14.1076,14.1371,14.0585,14.1371,3300.0
2008-12-12 13:10:00,14.4,14.4,14.3,14.3,2700.0,14.1469,14.1469,14.0487,14.0487,2700.0
2008-12-12 13:15:00,14.32,14.4,14.3,14.33,2900.0,14.0683,14.1469,14.0487,14.0781,2900.0
2008-12-12 13:20:00,14.33,14.4,14.33,14.4,1300.0,14.0781,14.1469,14.0781,14.1469,1300.0
2008-12-12 13:25:00,14.37,14.42,14.18,14.23,3900.0,14.1174,14.1666,13.9308,13.9799,3900.0
2008-12-12 13:30:00,14.26,14.34,14.2,14.2,1700.0,14.0094,14.088,13.9504,13.9504,1700.0
2008-12-12 13:35:00,14.15,14.18,14.1,14.14,1700.0,13.9013,13.9308,13.8522,13.8915,1700.0
2008-12-12 13:40:00,14.09,14.1,14.01,14.06,5000.0,13.8424,13.8522,13.7638,13.8129,5000.0
2008-12-12 13:45:00,14.09,14.1,14.06,14.06,900.0,13.8424,13.8522,13.8129,13.8129,900.0
2008-12-12 13:50:00,14.07,14.07,13.99,14.06,3000.0,13.8227,13.8227,13.7441,13.8129,3000.0
2008-12-12 13:55:00,14.05,14.1,14.03,14.07,3300.0,13.8031,13.8522,13.7834,13.8227,3300.0
2008-12-12 14:00:00,14.06,14.22,14.05,14.22,4900.0,13.8129,13.9701,13.8031,13.9701,4900.0
2008-12-12 14:05:00,14.24,14.31,14.2,14.2,1900.0,13.9897,14.0585,13.9504,13.9504,1900.0
2008-12-12 14:10:00,14.2,14.27,14.17,14.2,4000.0,13.9504,14.0192,13.921,13.9504,4000.0
2008-12-12 14:15:00,14.23,14.31,14.08,14.08,4700.0,13.9799,14.0585,13.8325,13.8325,4700.0
2008-12-12 14:20:00,14.05,14.2,13.99,14.16,5200.0,13.8031,13.9504,13.7441,13.9111,5200.0
2008-12-12 14:25:00,14.17,14.24,14.1,14.16,4000.0,13.921,13.9897,13.8522,13.9111,4000.0
2008-12-12 14:30:00,14.14,14.14,14.0,14.09,5300.0,13.8915,13.8915,13.7539,13.8424,5300.0
2008-12-12 14:35:00,14.07,14.34,14.07,14.29,4100.0,13.8227,14.088,13.8227,14.0389,4100.0
2008-12-12 14:40:00,14.29,14.35,14.22,14.26,3800.0,14.0389,14.0978,13.9701,14.0094,3800.0
2008-12-12 14:45:00,14.28,14.35,14.27,14.35,3800.0,14.029,14.0978,14.0192,14.0978,3800.0
2008-12-12 14:50:00,14.32,14.48,14.32,14.39,9300.0,14.0683,14.2255,14.0683,14.1371,9300.0
2008-12-12 14:55:00,14.39,14.45,14.31,14.42,9400.0,14.1371,14.196,14.0585,14.1666,9400.0
2008-12-12 15:00:00,14.46,14.54,14.42,14.46,9500.0,14.2059,14.2845,14.1666,14.2059,9500.0
2008-12-12 15:05:00,14.46,14.46,14.3,14.37,9200.0,14.2059,14.2059,14.0487,14.1174,9200.0
2008-12-12 15:10:00,14.32,14.38,14.21,14.25,6700.0,14.0683,14.1273,13.9603,13.9996,6700.0
2008-12-12 15:15:00,14.29,14.38,14.19,14.19,4400.0,14.0389,14.1273,13.9406,13.9406,4400.0
2008-12-12 15:20:00,14.16,14.43,14.16,14.24,9300.0,13.9111,14.1764,13.9111,13.9897,9300.0
2008-12-12 15:25:00,14.18,14.33,14.17,14.33,5900.0,13.9308,14.0781,13.921,14.0781,5900.0
2008-12-12 15:30:00,14.32,14.37,14.18,14.25,4600.0,14.0683,14.1174,13.9308,13.9996,4600.0
2008-12-12 15:35:00,14.2,14.38,14.16,14.24,6400.0,13.9504,14.1273,13.9111,13.9897,6400.0
2008-12-12 15:40:00,14.25,14.37,14.22,14.27,6800.0,13.9996,14.1174,13.9701,14.0192,6800.0
2008-12-12 15:45:00,14.28,14.32,14.12,14.2,7300.0,14.029,14.0683,13.8718,13.9504,7300.0
2008-12-12 15:50:00,14.21,14.3,14.19,14.22,8200.0,13.9603,14.0487,13.9406,13.9701,8200.0
2008-12-12 15:55:00,14.22,14.31,14.21,14.29,32800.0,13.9701,14.0585,13.9603,14.0389,32800.0
2008-12-15 09:30:00,14.24,14.24,14.0,14.06,4500.0,13.9897,13.9897,13.7539,13.8129,4500.0
2008-12-15 09:35:00,14.03,14.34,13.95,14.25,14300.0,13.7834,14.088,13.7048,13.9996,14300.0
2008-12-15 09:40:00,14.17,14.26,14.13,14.23,2500.0,13.921,14.0094,13.8817,13.9799,2500.0
2008-12-15 09:45:00,14.23,14.28,14.21,14.24,4700.0,13.9799,14.029,13.9603,13.9897,4700.0
2008-12-15 09:50:00,14.23,14.23,14.16,14.16,7700.0,13.9799,13.9799,13.9111,13.9111,7700.0
2008-12-15 09:55:00,14.14,14.15,14.04,14.04,5500.0,13.8915,13.9013,13.7932,13.7932,5500.0
2008-12-15 10:00:00,14.04,14.04,13.88,13.88,10300.0,13.7932,13.7932,13.6361,13.6361,10300.0
2008-12-15 10:05:00,13.88,13.98,13.76,13.76,6500.0,13.6361,13.7343,13.5182,13.5182,6500.0
2008-12-15 10:10:00,13.77,13.85,13.71,13.71,4300.0,13.528,13.6066,13.469,13.469,4300.0
2008-12-15 10:15:00,13.73,13.74,13.66,13.67,3700.0,13.4887,13.4985,13.4199,13.4297,3700.0
2008-12-15 10:20:00,13.67,13.67,13.52,13.55,6100.0,13.4297,13.4297,13.2824,13.3119,6100.0
2008-12-15 10:25:00,13.55,13.57,13.53,13.53,7000.0,13.3119,13.3315,13.2922,13.2922,7000.0
2008-12-15 10:30:00,13.57,13.64,13.53,13.62,3700.0,13.3315,13.4003,13.2922,13.3806,3700.0
2008-12-15 10:35:00,13.6,13.6,13.46,13.54,6800.0,13.361,13.361,13.2234,13.302,6800.0
2008-12-15 10:40:00,13.54,13.55,13.51,13.54,1500.0,13.302,13.3119,13.2726,13.302,1500.0
2008-12-15 10:45:00,13.48,13.49,13.31,13.31,6900.0,13.2431,13.2529,13.0761,13.0761,6900.0
2008-12-15 10:50:00,13.28,13.33,13.25,13.32,6400.0,13.0466,13.0957,13.0171,13.0859,6400.0
2008-12-15 10:55:00,13.35,13.37,13.23,13.23,3400.0,13.1154,13.135,12.9975,12.9975,3400.0
2008-12-15 11:00:00,13.25,13.26,13.21,13.22,7000.0,13.0171,13.027,12.9778,12.9877,7000.0
2008-12-15 11:05:00,13.28,13.33,13.28,13.33,3300.0,13.0466,13.0957,13.0466,13.0957,3300.0
2008-12-15 11:10:00,13.35,13.39,13.34,13.39,2600.0,13.1154,13.1547,13.1055,13.1547,2600.0
2008-12-15 11:15:00,13.41,13.48,13.41,13.44,1700.0,13.1743,13.2431,13.1743,13.2038,1700.0
2008-12-15 11:20:00,13.42,13.44,13.42,13.43,2800.0,13.1841,13.2038,13.1841,13.194,2800.0
2008-12-15 11:25:00,13.4,13.4,13.39,13.39,600.0,13.1645,13.1645,13.1547,13.1547,600.0
2008-12-15 11:30:00,13.39,13.4,13.37,13.39,2500.0,13.1547,13.1645,13.135,13.1547,2500.0
2008-12-15 11:35:00,13.39,13.39,13.34,13.34,3100.0,13.1547,13.1547,13.1055,13.1055,3100.0
2008-12-15 11:40:00,13.34,13.4,13.34,13.39,2700.0,13.1055,13.1645,13.1055,13.1547,2700.0
2008-12-15 11:45:00,13.36,13.39,13.34,13.39,1700.0,13.1252,13.1547,13.1055,13.1547,1700.0
2008-12-15 11:50:00,13.41,13.48,13.41,13.47,2800.0,13.1743,13.2431,13.1743,13.2333,2800.0
2008-12-15 11:55:00,13.47,13.47,13.4,13.41,1600.0,13.2333,13.2333,13.1645,13.1743,1600.0
2008-12-15 12:00:00,13.39,13.39,13.3,13.32,6800.0,13.1547,13.1547,13.0662,13.0859,6800.0
2008-12-15 12:05:00,13.33,13.4,13.32,13.4,900.0,13.0957,13.1645,13.0859,13.1645,900.0
2008-12-15 12:10:00,13.39,13.39,13.37,13.39,1500.0,13.1547,13.1547,13.135,13.1547,1500.0
2008-12-15 12:15:00,13.35,13.38,13.35,13.38,2400.0,13.1154,13.1448,13.1154,13.1448,2400.0
2008-12-15 12:20:00,13.37,13.47,13.37,13.45,3000.0,13.135,13.2333,13.135,13.2136,3000.0
2008-12-15 12:25:00,13.45,13.48,13.45,13.48,3200.0,13.2136,13.2431,13.2136,13.2431,3200.0
2008-12-15 12:30:00,13.48,13.5,13.46,13.47,1700.0,13.2431,13.2627,13.2234,13.2333,1700.0
2008-12-15 12:35:00,13.45,13.46,13.37,13.37,1300.0,13.2136,13.2234,13.135,13.135,1300.0
2008-12-15 12:40:00,13.37,13.38,13.35,13.35,2500.0,13.135,13.1448,13.1154,13.1154,2500.0
2008-12-15 12:45:00,13.36,13.37,13.35,13.35,4400.0,13.1252,13.135,13.1154,13.1154,4400.0
2008-12-15 12:50:00,13.35,13.36,13.34,13.36,5700.0,13.1154,13.1252,13.1055,13.1252,5700.0
2008-12-15 12:55:00,13.36,13.37,13.36,13.37,2300.0,13.1252,13.135,13.1252,13.135,2300.0
2008-12-15 13:00:00,13.37,13.38,13.32,13.32,3400.0,13.135,13.1448,13.0859,13.0859,3400.0
2008-12-15 13:05:00,13.33,13.33,13.2,13.2,4400.0,13.0957,13.0957,12.968,12.968,4400.0
2008-12-15 13:10:00,13.2,13.22,13.2,13.2,4700.0,12.968,12.9877,12.968,12.968,4700.0
2008-12-15 13:15:00,13.2,13.2,13.16,13.19,2200.0,12.968,12.968,12.9287,12.9582,2200.0
2008-12-15 13:20:00,13.18,13.3,13.17,13.3,5200.0,12.9484,13.0662,12.9385,13.0662,5200.0
2008-12-15 13:25:00,13.28,13.28,13.24,13.27,500.0,13.0466,13.0466,13.0073,13.0368,500.0
2008-12-15 13:30:00,13.28,13.29,13.28,13.29,2100.0,13.0466,13.0564,13.0466,13.0564,2100.0
2008-12-15 13:35:00,13.3,13.3,13.24,13.27,1700.0,13.0662,13.0662,13.0073,13.0368,1700.0
2008-12-15 13:40:00,13.27,13.34,13.22,13.22,3500.0,13.0368,13.1055,12.9877,12.9877,3500.0
2008-12-15 13:45:00,13.27,13.3,13.27,13.3,2200.0,13.0368,13.0662,13.0368,13.0662,2200.0
2008-12-15 13:50:00,13.28,13.29,13.25,13.26,4200.0,13.0466,13.0564,13.0171,13.027,4200.0
2008-12-15 13:55:00,13.22,13.23,13.21,13.23,1700.0,12.9877,12.9975,12.9778,12.9975,1700.0
2008-12-15 14:00:00,13.23,13.34,13.23,13.27,4100.0,12.9975,13.1055,12.9975,13.0368,4100.0
2008-12-15 14:05:00,13.28,13.3,13.28,13.29,2100.0,13.0466,13.0662,13.0466,13.0564,2100.0
2008-12-15 14:10:00,13.28,13.29,13.22,13.22,4500.0,13.0466,13.0564,12.9877,12.9877,4500.0
2008-12-15 14:15:00,13.24,13.26,13.23,13.26,3000.0,13.0073,13.027,12.9975,13.027,3000.0
2008-12-15 14:20:00,13.3,13.36,13.29,13.32,3400.0,13.0662,13.1252,13.0564,13.0859,3400.0
2008-12-15 14:25:00,13.33,13.39,13.28,13.28,3800.0,13.0957,13.1547,13.0466,13.0466,3800.0
2008-12-15 14:30:00,13.23,13.31,13.21,13.28,4300.0,12.9975,13.0761,12.9778,13.0466,4300.0
2008-12-15 14:35:00,13.29,13.32,13.24,13.27,2700.0,13.0564,13.0859,13.0073,13.0368,2700.0
2008-12-15 14:40:00,13.25,13.32,13.2,13.2,2600.0,13.0171,13.0859,12.968,12.968,2600.0
2008-12-15 14:45:00,13.17,13.24,13.17,13.23,4700.0,12.9385,13.0073,12.9385,12.9975,4700.0
2008-12-15 14:50:00,13.21,13.24,13.17,13.17,7700.0,12.9778,13.0073,12.9385,12.9385,7700.0
2008-12-15 14:55:00,13.17,13.23,13.14,13.15,4300.0,12.9385,12.9975,12.9091,12.9189,4300.0
2008-12-15 15:00:00,13.14,13.24,13.14,13.21,6400.0,12.9091,13.0073,12.9091,12.9778,6400.0
2008-12-15 15:05:00,13.22,13.22,13.13,13.13,7100.0,12.9877,12.9877,12.8992,12.8992,7100.0
2008-12-15 15:10:00,13.13,13.13,13.01,13.03,5800.0,12.8992,12.8992,12.7813,12.801,5800.0
2008-12-15 15:15:00,13.02,13.04,12.91,12.93,4500.0,12.7912,12.8108,12.6831,12.7028,4500.0
2008-12-15 15:20:00,12.96,13.02,12.94,12.98,7900.0,12.7322,12.7912,12.7126,12.7519,7900.0
2008-12-15 15:25:00,13.0,13.05,12.93,12.96,6200.0,12.7715,12.8206,12.7028,12.7322,6200.0
2008-12-15 15:30:00,12.98,13.06,12.95,13.06,8800.0,12.7519,12.8305,12.7224,12.8305,8800.0
2008-12-15 15:35:00,13.06,13.27,13.05,13.19,11400.0,12.8305,13.0368,12.8206,12.9582,11400.0
2008-12-15 15:40:00,13.21,13.34,13.19,13.24,11200.0,12.9778,13.1055,12.9582,13.0073,11200.0
2008-12-15 15:45:00,13.27,13.34,13.24,13.31,10400.0,13.0368,13.1055,13.0073,13.0761,10400.0
2008-12-15 15:50:00,13.28,13.28,13.2,13.22,12100.0,13.0466,13.0466,12.968,12.9877,12100.0
2008-12-15 15:55:00,13.22,13.26,13.18,13.22,14900.0,12.9877,13.027,12.9484,12.9877,14900.0
2008-12-16 09:35:00,13.4,13.63,13.39,13.61,7600.0,13.1645,13.3904,13.1547,13.3708,7600.0
2008-12-16 09:40:00,13.6,13.67,13.6,13.63,3600.0,13.361,13.4297,13.361,13.3904,3600.0
2008-12-16 09:45:00,13.67,13.7,13.62,13.64,5800.0,13.4297,13.4592,13.3806,13.4003,5800.0
2008-12-16 09:50:00,13.62,13.62,13.5,13.52,4900.0,13.3806,13.3806,13.2627,13.2824,4900.0
2008-12-16 09:55:00,13.54,13.63,13.54,13.57,3700.0,13.302,13.3904,13.302,13.3315,3700.0
2008-12-16 10:00:00,13.59,13.74,13.59,13.73,7500.0,13.3512,13.4985,13.3512,13.4887,7500.0
2008-12-16 10:05:00,13.73,13.8,13.7,13.8,5200.0,13.4887,13.5575,13.4592,13.5575,5200.0
2008-12-16 10:10:00,13.81,13.83,13.75,13.75,2200.0,13.5673,13.5869,13.5083,13.5083,2200.0
2008-12-16 10:15:00,13.74,13.79,13.71,13.76,3400.0,13.4985,13.5476,13.469,13.5182,3400.0
2008-12-16 10:20:00,13.76,13.76,13.7,13.72,3100.0,13.5182,13.5182,13.4592,13.4789,3100.0
2008-12-16 10:25:00,13.75,13.83,13.75,13.75,2900.0,13.5083,13.5869,13.5083,13.5083,2900.0
2008-12-16 10:30:00,13.73,13.76,13.72,13.74,2100.0,13.4887,13.5182,13.4789,13.4985,2100.0
2008-12-16 10:35:00,13.75,13.75,13.71,13.72,1800.0,13.5083,13.5083,13.469,13.4789,1800.0
2008-12-16 10:40:00,13.73,13.81,13.73,13.81,5100.0,13.4887,13.5673,13.4887,13.5673,5100.0
2008-12-16 10:45:00,13.79,13.86,13.79,13.86,9300.0,13.5476,13.6164,13.5476,13.6164,9300.0
2008-12-16 10:50:00,13.86,13.87,13.85,13.85,2200.0,13.6164,13.6262,13.6066,13.6066,2200.0
2008-12-16 10:55:00,13.85,13.86,13.81,13.86,2500.0,13.6066,13.6164,13.5673,13.6164,2500.0
2008-12-16 11:00:00,13.82,13.91,13.82,13.9,3900.0,13.5771,13.6655,13.5771,13.6557,3900.0
2008-12-16 11:05:00,13.89,13.91,13.89,13.91,1700.0,13.6459,13.6655,13.6459,13.6655,1700.0
2008-12-16 11:10:00,13.9,13.9,13.83,13.83,3600.0,13.6557,13.6557,13.5869,13.5869,3600.0
2008-12-16 11:15:00,13.86,13.87,13.79,13.82,3700.0,13.6164,13.6262,13.5476,13.5771,3700.0
2008-12-16 11:20:00,13.82,13.82,13.78,13.8,2700.0,13.5771,13.5771,13.5378,13.5575,2700.0
2008-12-16 11:25:00,13.78,13.79,13.75,13.77,1900.0,13.5378,13.5476,13.5083,13.528,1900.0
2008-12-16 11:30:00,13.77,13.78,13.74,13.76,5600.0,13.528,13.5378,13.4985,13.5182,5600.0
2008-12-16 11:35:00,13.79,13.8,13.76,13.8,1700.0,13.5476,13.5575,13.5182,13.5575,1700.0
2008-12-16 11:40:00,13.8,13.8,13.77,13.8,800.0,13.5575,13.5575,13.528,13.5575,800.0
2008-12-16 11:45:00,13.8,13.81,13.77,13.78,1200.0,13.5575,13.5673,13.528,13.5378,1200.0
2008-12-16 11:50:00,13.79,13.82,13.76,13.8,2800.0,13.5476,13.5771,13.5182,13.5575,2800.0
2008-12-16 11:55:00,13.81,13.87,13.79,13.82,4400.0,13.5673,13.6262,13.5476,13.5771,4400.0
2008-12-16 12:00:00,13.83,13.85,13.8,13.8,2000.0,13.5869,13.6066,13.5575,13.5575,2000.0
2008-12-16 12:05:00,13.84,13.85,13.8,13.8,1200.0,13.5968,13.6066,13.5575,13.5575,1200.0
2008-12-16 12:10:00,13.81,13.85,13.8,13.82,2400.0,13.5673,13.6066,13.5575,13.5771,2400.0
2008-12-16 12:15:00,13.84,13.9,13.84,13.89,2500.0,13.5968,13.6557,13.5968,13.6459,2500.0
2008-12-16 12:20:00,13.87,13.89,13.84,13.84,800.0,13.6262,13.6459,13.5968,13.5968,800.0
2008-12-16 12:25:00,13.86,13.86,13.79,13.82,22400.0,13.6164,13.6164,13.5476,13.5771,22400.0
2008-12-16 12:30:00,13.81,13.82,13.8,13.8,1700.0,13.5673,13.5771,13.5575,13.5575,1700.0
2008-12-16 12:35:00,13.79,13.82,13.77,13.79,2500.0,13.5476,13.5771,13.528,13.5476,2500.0
2008-12-16 12:40:00,13.8,13.81,13.77,13.79,2300.0,13.5575,13.5673,13.528,13.5476,2300.0
2008-12-16 12:45:00,13.8,13.85,13.8,13.82,2900.0,13.5575,13.6066,13.5575,13.5771,2900.0
2008-12-16 12:50:00,13.82,13.85,13.77,13.84,3200.0,13.5771,13.6066,13.528,13.5968,3200.0
2008-12-16 12:55:00,13.82,13.82,13.77,13.82,3200.0,13.5771,13.5771,13.528,13.5771,3200.0
2008-12-16 13:00:00,13.8,13.84,13.79,13.82,1500.0,13.5575,13.5968,13.5476,13.5771,1500.0
2008-12-16 13:05:00,13.79,13.79,13.77,13.77,1000.0,13.5476,13.5476,13.528,13.528,1000.0
2008-12-16 13:10:00,13.81,13.85,13.78,13.85,1600.0,13.5673,13.6066,13.5378,13.6066,1600.0
2008-12-16 13:15:00,13.83,13.85,13.81,13.85,2200.0,13.5869,13.6066,13.5673,13.6066,2200.0
2008-12-16 13:20:00,13.85,13.87,13.78,13.85,2400.0,13.6066,13.6262,13.5378,13.6066,2400.0
2008-12-16 13:25:00,13.88,13.89,13.78,13.84,4500.0,13.6361,13.6459,13.5378,13.5968,4500.0
2008-12-16 13:30:00,13.81,13.85,13.77,13.81,2300.0,13.5673,13.6066,13.528,13.5673,2300.0
2008-12-16 13:35:00,13.79,13.84,13.79,13.84,2000.0,13.5476,13.5968,13.5476,13.5968,2000.0
2008-12-16 13:40:00,13.79,13.83,13.79,13.8,600.0,13.5476,13.5869,13.5476,13.5575,600.0
2008-12-16 13:45:00,13.79,13.81,13.78,13.8,1400.0,13.5476,13.5673,13.5378,13.5575,1400.0
2008-12-16 13:50:00,13.8,13.85,13.79,13.83,2500.0,13.5575,13.6066,13.5476,13.5869,2500.0
2008-12-16 13:55:00,13.83,13.84,13.82,13.83,1700.0,13.5869,13.5968,13.5771,13.5869,1700.0
2008-12-16 14:00:00,13.84,13.84,13.78,13.79,1500.0,13.5968,13.5968,13.5378,13.5476,1500.0
2008-12-16 14:05:00,13.79,13.79,13.76,13.77,3900.0,13.5476,13.5476,13.5182,13.528,3900.0
2008-12-16 14:10:00,13.78,13.78,13.71,13.76,3000.0,13.5378,13.5378,13.469,13.5182,3000.0
2008-12-16 14:15:00,13.76,13.85,13.75,13.85,4300.0,13.5182,13.6066,13.5083,13.6066,4300.0
2008-12-16 14:20:00,13.85,14.0,13.81,13.88,10700.0,13.6066,13.7539,13.5673,13.6361,10700.0
2008-12-16 14:25:00,13.81,13.92,13.81,13.89,3900.0,13.5673,13.6754,13.5673,13.6459,3900.0
2008-12-16 14:30:00,13.9,14.0,13.9,13.96,9800.0,13.6557,13.7539,13.6557,13.7147,9800.0
2008-12-16 14:35:00,13.96,14.07,13.96,14.05,7500.0,13.7147,13.8227,13.7147,13.8031,7500.0
2008-12-16 14:40:00,14.0,14.01,13.76,13.77,6600.0,13.7539,13.7638,13.5182,13.528,6600.0
2008-12-16 14:45:00,13.78,13.86,13.68,13.84,10700.0,13.5378,13.6164,13.4396,13.5968,10700.0
2008-12-16 14:50:00,13.85,13.92,13.81,13.92,4600.0,13.6066,13.6754,13.5673,13.6754,4600.0
2008-12-16 14:55:00,13.93,13.97,13.89,13.97,3400.0,13.6852,13.7245,13.6459,13.7245,3400.0
2008-12-16 15:00:00,13.97,14.01,13.84,13.84,5600.0,13.7245,13.7638,13.5968,13.5968,5600.0
2008-12-16 15:05:00,13.87,14.04,13.87,14.02,10700.0,13.6262,13.7932,13.6262,13.7736,10700.0
2008-12-16 15:10:00,14.03,14.06,14.02,14.04,10500.0,13.7834,13.8129,13.7736,13.7932,10500.0
2008-12-16 15:15:00,14.05,14.16,14.03,14.15,10800.0,13.8031,13.9111,13.7834,13.9013,10800.0
2008-12-16 15:20:00,14.15,14.21,14.12,14.2,26800.0,13.9013,13.9603,13.8718,13.9504,26800.0
2008-12-16 15:25:00,14.19,14.19,14.08,14.08,14000.0,13.9406,13.9406,13.8325,13.8325,14000.0
2008-12-16 15:30:00,14.08,14.1,14.04,14.08,26000.0,13.8325,13.8522,13.7932,13.8325,26000.0
2008-12-16 15:35:00,14.07,14.07,13.97,14.01,22700.0,13.8227,13.8227,13.7245,13.7638,22700.0
2008-12-16 15:40:00,14.0,14.0,13.95,13.99,13400.0,13.7539,13.7539,13.7048,13.7441,13400.0
2008-12-16 15:45:00,13.97,14.03,13.93,13.97,13000.0,13.7245,13.7834,13.6852,13.7245,13000.0
2008-12-16 15:50:00,13.98,14.02,13.95,14.0,8900.0,13.7343,13.7736,13.7048,13.7539,8900.0
2008-12-16 15:55:00,14.01,14.1,13.99,14.0,77300.0,13.7638,13.8522,13.7441,13.7539,77300.0
2008-12-17 09:30:00,13.9,13.9,13.75,13.75,2600.0,13.6557,13.6557,13.5083,13.5083,2600.0
2008-12-17 09:35:00,13.79,13.86,13.71,13.82,1900.0,13.5476,13.6164,13.469,13.5771,1900.0
2008-12-17 09:40:00,13.89,13.91,13.8,13.84,3300.0,13.6459,13.6655,13.5575,13.5968,3300.0
2008-12-17 09:45:00,13.84,14.06,13.84,14.06,5500.0,13.5968,13.8129,13.5968,13.8129,5500.0
2008-12-17 09:50:00,14.09,14.09,14.03,14.05,4200.0,13.8424,13.8424,13.7834,13.8031,4200.0
2008-12-17 09:55:00,14.05,14.07,13.99,14.06,3700.0,13.8031,13.8227,13.7441,13.8129,3700.0
2008-12-17 10:00:00,14.09,14.17,13.96,13.98,13700.0,13.8424,13.921,13.7147,13.7343,13700.0
2008-12-17 10:05:00,14.0,14.07,13.99,14.07,12700.0,13.7539,13.8227,13.7441,13.8227,12700.0
2008-12-17 10:10:00,14.07,14.1,14.01,14.01,5300.0,13.8227,13.8522,13.7638,13.7638,5300.0
2008-12-17 10:15:00,13.97,14.02,13.97,14.02,1600.0,13.7245,13.7736,13.7245,13.7736,1600.0
2008-12-17 10:20:00,14.03,14.2,14.03,14.19,20000.0,13.7834,13.9504,13.7834,13.9406,20000.0
2008-12-17 10:25:00,14.2,14.28,14.15,14.23,10500.0,13.9504,14.029,13.9013,13.9799,10500.0
2008-12-17 10:30:00,14.23,14.32,14.23,14.29,3100.0,13.9799,14.0683,13.9799,14.0389,3100.0
2008-12-17 10:35:00,14.25,14.29,14.24,14.27,3000.0,13.9996,14.0389,13.9897,14.0192,3000.0
2008-12-17 10:40:00,14.23,14.27,14.15,14.27,3700.0,13.9799,14.0192,13.9013,14.0192,3700.0
2008-12-17 10:45:00,14.27,14.28,14.19,14.21,1900.0,14.0192,14.029,13.9406,13.9603,1900.0
2008-12-17 10:50:00,14.17,14.17,14.11,14.15,3500.0,13.921,13.921,13.862,13.9013,3500.0
2008-12-17 10:55:00,14.16,14.17,14.13,14.16,2300.0,13.9111,13.921,13.8817,13.9111,2300.0
2008-12-17 11:00:00,14.15,14.26,14.14,14.18,4100.0,13.9013,14.0094,13.8915,13.9308,4100.0
2008-12-17 11:05:00,14.2,14.21,14.15,14.15,1100.0,13.9504,13.9603,13.9013,13.9013,1100.0
2008-12-17 11:10:00,14.15,14.15,14.08,14.09,2800.0,13.9013,13.9013,13.8325,13.8424,2800.0
2008-12-17 11:15:00,14.09,14.1,13.99,13.99,2700.0,13.8424,13.8522,13.7441,13.7441,2700.0
2008-12-17 11:20:00,13.99,14.03,13.99,14.0,1600.0,13.7441,13.7834,13.7441,13.7539,1600.0
2008-12-17 11:25:00,14.02,14.04,14.0,14.01,700.0,13.7736,13.7932,13.7539,13.7638,700.0
2008-12-17 11:30:00,14.02,14.06,13.99,14.03,3000.0,13.7736,13.8129,13.7441,13.7834,3000.0
2008-12-17 11:35:00,14.02,14.11,14.01,14.11,2600.0,13.7736,13.862,13.7638,13.862,2600.0
2008-12-17 11:40:00,14.12,14.12,14.1,14.1,400.0,13.8718,13.8718,13.8522,13.8522,400.0
2008-12-17 11:45:00,14.07,14.12,14.07,14.1,2600.0,13.8227,13.8718,13.8227,13.8522,2600.0
2008-12-17 11:50:00,14.12,14.13,14.06,14.06,2100.0,13.8718,13.8817,13.8129,13.8129,2100.0
2008-12-17 11:55:00,14.04,14.09,14.04,14.08,2000.0,13.7932,13.8424,13.7932,13.8325,2000.0
2008-12-17 12:00:00,14.06,14.09,14.04,14.09,1400.0,13.8129,13.8424,13.7932,13.8424,1400.0
2008-12-17 12:05:00,14.08,14.28,14.08,14.27,11500.0,13.8325,14.029,13.8325,14.0192,11500.0
2008-12-17 12:10:00,14.24,14.32,14.24,14.27,1900.0,13.9897,14.0683,13.9897,14.0192,1900.0
2008-12-17 12:15:00,14.27,14.27,14.24,14.26,1300.0,14.0192,14.0192,13.9897,14.0094,1300.0
2008-12-17 12:20:00,14.28,14.3,14.26,14.26,2100.0,14.029,14.0487,14.0094,14.0094,2100.0
2008-12-17 12:25:00,14.28,14.29,14.21,14.21,3200.0,14.029,14.0389,13.9603,13.9603,3200.0
2008-12-17 12:30:00,14.23,14.26,14.21,14.25,2700.0,13.9799,14.0094,13.9603,13.9996,2700.0
2008-12-17 12:35:00,14.24,14.24,14.17,14.17,2000.0,13.9897,13.9897,13.921,13.921,2000.0
2008-12-17 12:40:00,14.21,14.21,14.16,14.16,1300.0,13.9603,13.9603,13.9111,13.9111,1300.0
2008-12-17 12:45:00,14.17,14.19,14.15,14.18,1700.0,13.921,13.9406,13.9013,13.9308,1700.0
2008-12-17 12:50:00,14.19,14.32,14.19,14.3,3900.0,13.9406,14.0683,13.9406,14.0487,3900.0
2008-12-17 12:55:00,14.31,14.31,14.22,14.23,2800.0,14.0585,14.0585,13.9701,13.9799,2800.0
2008-12-17 13:00:00,14.2,14.2,14.16,14.19,2500.0,13.9504,13.9504,13.9111,13.9406,2500.0
2008-12-17 13:05:00,14.19,14.19,14.15,14.17,2200.0,13.9406,13.9406,13.9013,13.921,2200.0
2008-12-17 13:10:00,14.2,14.21,14.17,14.17,700.0,13.9504,13.9603,13.921,13.921,700.0
2008-12-17 13:15:00,14.17,14.26,14.17,14.22,2100.0,13.921,14.0094,13.921,13.9701,2100.0
2008-12-17 13:20:00,14.23,14.24,14.23,14.24,900.0,13.9799,13.9897,13.9799,13.9897,900.0
2008-12-17 13:25:00,14.29,14.29,14.2,14.24,1300.0,14.0389,14.0389,13.9504,13.9897,1300.0
2008-12-17 13:30:00,14.22,14.28,14.21,14.27,2500.0,13.9701,14.029,13.9603,14.0192,2500.0
2008-12-17 13:35:00,14.27,14.36,14.25,14.35,3100.0,14.0192,14.1076,13.9996,14.0978,3100.0
2008-12-17 13:40:00,14.35,14.4,14.35,14.4,1600.0,14.0978,14.1469,14.0978,14.1469,1600.0
2008-12-17 13:45:00,14.41,14.5,14.41,14.45,2800.0,14.1567,14.2452,14.1567,14.196,2800.0
2008-12-17 13:50:00,14.41,14.43,14.37,14.42,3200.0,14.1567,14.1764,14.1174,14.1666,3200.0
2008-12-17 13:55:00,14.39,14.42,14.37,14.37,3400.0,14.1371,14.1666,14.1174,14.1174,3400.0
2008-12-17 14:00:00,14.37,14.39,14.36,14.37,2500.0,14.1174,14.1371,14.1076,14.1174,2500.0
2008-12-17 14:05:00,14.38,14.39,14.33,14.37,3100.0,14.1273,14.1371,14.0781,14.1174,3100.0
2008-12-17 14:10:00,14.34,14.35,14.3,14.33,4600.0,14.088,14.0978,14.0487,14.0781,4600.0
2008-12-17 14:15:00,14.34,14.39,14.31,14.31,2400.0,14.088,14.1371,14.0585,14.0585,2400.0
2008-12-17 14:20:00,14.32,14.33,14.21,14.25,6200.0,14.0683,14.0781,13.9603,13.9996,6200.0
2008-12-17 14:25:00,14.25,14.25,14.16,14.16,3600.0,13.9996,13.9996,13.9111,13.9111,3600.0
2008-12-17 14:30:00,14.17,14.21,14.12,14.12,6800.0,13.921,13.9603,13.8718,13.8718,6800.0
2008-12-17 14:35:00,14.14,14.19,14.08,14.16,10000.0,13.8915,13.9406,13.8325,13.9111,10000.0
2008-12-17 14:40:00,14.15,14.18,14.1,14.1,3600.0,13.9013,13.9308,13.8522,13.8522,3600.0
2008-12-17 14:45:00,14.09,14.29,14.09,14.29,5600.0,13.8424,14.0389,13.8424,14.0389,5600.0
2008-12-17 14:50:00,14.25,14.28,14.15,14.18,7100.0,13.9996,14.029,13.9013,13.9308,7100.0
2008-12-17 14:55:00,14.19,14.29,14.19,14.2,3800.0,13.9406,14.0389,13.9406,13.9504,3800.0
2008-12-17 15:00:00,14.22,14.31,14.22,14.31,6500.0,13.9701,14.0585,13.9701,14.0585,6500.0
2008-12-17 15:05:00,14.28,14.28,14.18,14.18,3800.0,14.029,14.029,13.9308,13.9308,3800.0
2008-12-17 15:10:00,14.2,14.23,14.13,14.16,8100.0,13.9504,13.9799,13.8817,13.9111,8100.0
2008-12-17 15:15:00,14.17,14.27,14.17,14.23,7500.0,13.921,14.0192,13.921,13.9799,7500.0
2008-12-17 15:20:00,14.24,14.3,14.16,14.2,6800.0,13.9897,14.0487,13.9111,13.9504,6800.0
2008-12-17 15:25:00,14.18,14.22,14.13,14.21,3900.0,13.9308,13.9701,13.8817,13.9603,3900.0
2008-12-17 15:30:00,14.21,14.22,14.13,14.16,7000.0,13.9603,13.9701,13.8817,13.9111,7000.0
2008-12-17 15:35:00,14.14,14.2,14.11,14.11,6200.0,13.8915,13.9504,13.862,13.862,6200.0
2008-12-17 15:40:00,14.13,14.28,14.13,14.21,9700.0,13.8817,14.029,13.8817,13.9603,9700.0
2008-12-17 15:45:00,14.21,14.3,14.2,14.25,13700.0,13.9603,14.0487,13.9504,13.9996,13700.0
2008-12-17 15:50:00,14.27,14.27,14.2,14.24,10200.0,14.0192,14.0192,13.9504,13.9897,10200.0
2008-12-17 15:55:00,14.24,14.26,14.17,14.22,19700.0,13.9897,14.0094,13.921,13.9701,19700.0
2008-12-18 09:30:00,13.97,14.14,13.75,13.88,28100.0,13.7245,13.8915,13.5083,13.6361,28100.0
2008-12-18 09:35:00,13.88,14.08,13.88,13.96,5100.0,13.6361,13.8325,13.6361,13.7147,5100.0
2008-12-18 09:40:00,13.94,13.95,13.77,13.84,5700.0,13.695,13.7048,13.528,13.5968,5700.0
2008-12-18 09:45:00,13.84,13.91,13.8,13.87,12400.0,13.5968,13.6655,13.5575,13.6262,12400.0
2008-12-18 09:50:00,13.88,13.9,13.82,13.84,8600.0,13.6361,13.6557,13.5771,13.5968,8600.0
2008-12-18 09:55:00,13.81,13.96,13.81,13.88,8600.0,13.5673,13.7147,13.5673,13.6361,8600.0
2008-12-18 10:00:00,13.9,14.09,13.9,14.06,7100.0,13.6557,13.8424,13.6557,13.8129,7100.0
2008-12-18 10:05:00,14.07,14.07,14.01,14.04,1400.0,13.8227,13.8227,13.7638,13.7932,1400.0
2008-12-18 10:10:00,14.1,14.1,14.04,14.06,1900.0,13.8522,13.8522,13.7932,13.8129,1900.0
2008-12-18 10:15:00,14.08,14.15,14.04,14.05,2400.0,13.8325,13.9013,13.7932,13.8031,2400.0
2008-12-18 10:20:00,14.0,14.04,13.99,14.01,2700.0,13.7539,13.7932,13.7441,13.7638,2700.0
2008-12-18 10:25:00,14.01,14.13,14.01,14.1,4800.0,13.7638,13.8817,13.7638,13.8522,4800.0
2008-12-18 10:30:00,14.15,14.15,14.11,14.12,3800.0,13.9013,13.9013,13.862,13.8718,3800.0
2008-12-18 10:35:00,14.13,14.24,14.11,14.2,3800.0,13.8817,13.9897,13.862,13.9504,3800.0
2008-12-18 10:40:00,14.25,14.31,14.21,14.3,5600.0,13.9996,14.0585,13.9603,14.0487,5600.0
2008-12-18 10:45:00,14.36,14.41,14.32,14.39,2800.0,14.1076,14.1567,14.0683,14.1371,2800.0
2008-12-18 10:50:00,14.41,14.49,14.39,14.48,6900.0,14.1567,14.2353,14.1371,14.2255,6900.0
2008-12-18 10:55:00,14.48,14.54,14.45,14.49,11100.0,14.2255,14.2845,14.196,14.2353,11100.0
2008-12-18 11:00:00,14.49,14.53,14.49,14.53,2600.0,14.2353,14.2746,14.2353,14.2746,2600.0
2008-12-18 11:05:00,14.52,14.53,14.48,14.48,13300.0,14.2648,14.2746,14.2255,14.2255,13300.0
2008-12-18 11:10:00,14.47,14.47,14.4,14.4,2400.0,14.2157,14.2157,14.1469,14.1469,2400.0
2008-12-18 11:15:00,14.39,14.39,14.33,14.35,5600.0,14.1371,14.1371,14.0781,14.0978,5600.0
2008-12-18 11:20:00,14.34,14.34,14.25,14.25,3200.0,14.088,14.088,13.9996,13.9996,3200.0
2008-12-18 11:25:00,14.23,14.24,14.19,14.24,4900.0,13.9799,13.9897,13.9406,13.9897,4900.0
2008-12-18 11:30:00,14.24,14.29,14.24,14.29,2400.0,13.9897,14.0389,13.9897,14.0389,2400.0
2008-12-18 11:35:00,14.25,14.28,14.24,14.28,900.0,13.9996,14.029,13.9897,14.029,900.0
2008-12-18 11:40:00,14.27,14.33,14.26,14.33,4100.0,14.0192,14.0781,14.0094,14.0781,4100.0
2008-12-18 11:45:00,14.35,14.35,14.31,14.31,1000.0,14.0978,14.0978,14.0585,14.0585,1000.0
2008-12-18 11:50:00,14.32,14.32,14.31,14.31,1200.0,14.0683,14.0683,14.0585,14.0585,1200.0
2008-12-18 11:55:00,14.31,14.32,14.3,14.32,2700.0,14.0585,14.0683,14.0487,14.0683,2700.0
2008-12-18 12:00:00,14.32,14.37,14.31,14.37,2700.0,14.0683,14.1174,14.0585,14.1174,2700.0
2008-12-18 12:05:00,14.37,14.37,14.33,14.33,1200.0,14.1174,14.1174,14.0781,14.0781,1200.0
2008-12-18 12:10:00,14.33,14.41,14.33,14.4,1900.0,14.0781,14.1567,14.0781,14.1469,1900.0
2008-12-18 12:15:00,14.41,14.41,14.38,14.38,2200.0,14.1567,14.1567,14.1273,14.1273,2200.0
2008-12-18 12:20:00,14.38,14.38,14.31,14.33,1700.0,14.1273,14.1273,14.0585,14.0781,1700.0
2008-12-18 12:25:00,14.32,14.32,14.25,14.25,2100.0,14.0683,14.0683,13.9996,13.9996,2100.0
2008-12-18 12:30:00,14.25,14.25,14.23,14.23,1500.0,13.9996,13.9996,13.9799,13.9799,1500.0
2008-12-18 12:35:00,14.24,14.24,14.22,14.22,2200.0,13.9897,13.9897,13.9701,13.9701,2200.0
2008-12-18 12:40:00,14.2,14.21,14.18,14.2,2700.0,13.9504,13.9603,13.9308,13.9504,2700.0
2008-12-18 12:45:00,14.2,14.21,14.19,14.21,2200.0,13.9504,13.9603,13.9406,13.9603,2200.0
2008-12-18 12:50:00,14.21,14.22,14.2,14.22,2100.0,13.9603,13.9701,13.9504,13.9701,2100.0
2008-12-18 12:55:00,14.22,14.22,14.21,14.21,1500.0,13.9701,13.9701,13.9603,13.9603,1500.0
2008-12-18 13:00:00,14.22,14.22,14.21,14.21,1600.0,13.9701,13.9701,13.9603,13.9603,1600.0
2008-12-18 13:05:00,14.21,14.22,14.19,14.2,2000.0,13.9603,13.9701,13.9406,13.9504,2000.0
2008-12-18 13:10:00,14.21,14.21,14.2,14.2,1600.0,13.9603,13.9603,13.9504,13.9504,1600.0
2008-12-18 13:15:00,14.2,14.21,14.19,14.2,2300.0,13.9504,13.9603,13.9406,13.9504,2300.0
2008-12-18 13:20:00,14.2,14.2,14.19,14.2,3000.0,13.9504,13.9504,13.9406,13.9504,3000.0
2008-12-18 13:25:00,14.2,14.2,14.2,14.2,2300.0,13.9504,13.9504,13.9504,13.9504,2300.0
2008-12-18 13:30:00,14.21,14.21,14.2,14.21,3300.0,13.9603,13.9603,13.9504,13.9603,3300.0
2008-12-18 13:35:00,14.2,14.31,14.2,14.27,7400.0,13.9504,14.0585,13.9504,14.0192,7400.0
2008-12-18 13:40:00,14.29,14.29,14.27,14.28,500.0,14.0389,14.0389,14.0192,14.029,500.0
2008-12-18 13:45:00,14.28,14.28,14.22,14.23,2400.0,14.029,14.029,13.9701,13.9799,2400.0
2008-12-18 13:50:00,14.23,14.24,14.17,14.18,1500.0,13.9799,13.9897,13.921,13.9308,1500.0
2008-12-18 13:55:00,14.2,14.21,14.16,14.19,3400.0,13.9504,13.9603,13.9111,13.9406,3400.0
2008-12-18 14:00:00,14.19,14.2,14.17,14.2,4200.0,13.9406,13.9504,13.921,13.9504,4200.0
2008-12-18 14:05:00,14.21,14.22,14.21,14.21,500.0,13.9603,13.9701,13.9603,13.9603,500.0
2008-12-18 14:10:00,14.22,14.25,14.21,14.21,4200.0,13.9701,13.9996,13.9603,13.9603,4200.0
2008-12-18 14:15:00,14.21,14.23,14.18,14.18,5300.0,13.9603,13.9799,13.9308,13.9308,5300.0
2008-12-18 14:20:00,14.17,14.2,14.06,14.08,3500.0,13.921,13.9504,13.8129,13.8325,3500.0
2008-12-18 14:25:00,14.06,14.17,14.06,14.14,4000.0,13.8129,13.921,13.8129,13.8915,4000.0
2008-12-18 14:30:00,14.15,14.15,14.09,14.11,6000.0,13.9013,13.9013,13.8424,13.862,6000.0
2008-12-18 14:35:00,14.11,14.11,14.1,14.1,500.0,13.862,13.862,13.8522,13.8522,500.0
2008-12-18 14:40:00,14.11,14.16,14.11,14.14,3100.0,13.862,13.9111,13.862,13.8915,3100.0
2008-12-18 14:45:00,14.14,14.2,14.13,14.2,4500.0,13.8915,13.9504,13.8817,13.9504,4500.0
2008-12-18 14:50:00,14.19,14.25,14.12,14.22,5200.0,13.9406,13.9996,13.8718,13.9701,5200.0
2008-12-18 14:55:00,14.22,14.22,14.12,14.12,3100.0,13.9701,13.9701,13.8718,13.8718,3100.0
2008-12-18 15:00:00,14.11,14.14,14.0,14.12,14400.0,13.862,13.8915,13.7539,13.8718,14400.0
2008-12-18 15:05:00,14.07,14.07,14.0,14.02,3400.0,13.8227,13.8227,13.7539,13.7736,3400.0
2008-12-18 15:10:00,14.02,14.07,13.98,14.05,10700.0,13.7736,13.8227,13.7343,13.8031,10700.0
2008-12-18 15:15:00,14.05,14.05,13.95,13.95,7200.0,13.8031,13.8031,13.7048,13.7048,7200.0
2008-12-18 15:20:00,13.95,13.95,13.79,13.8,7700.0,13.7048,13.7048,13.5476,13.5575,7700.0
2008-12-18 15:25:00,13.8,13.86,13.76,13.82,6000.0,13.5575,13.6164,13.5182,13.5771,6000.0
2008-12-18 15:30:00,13.82,13.96,13.8,13.92,14300.0,13.5771,13.7147,13.5575,13.6754,14300.0
2008-12-18 15:35:00,13.92,14.05,13.92,14.0,10700.0,13.6754,13.8031,13.6754,13.7539,10700.0
2008-12-18 15:40:00,13.99,14.08,13.97,14.02,8500.0,13.7441,13.8325,13.7245,13.7736,8500.0
2008-12-18 15:45:00,13.99,14.08,13.94,14.0,7500.0,13.7441,13.8325,13.695,13.7539,7500.0
2008-12-18 15:50:00,14.01,14.14,14.01,14.11,20900.0,13.7638,13.8915,13.7638,13.862,20900.0
2008-12-18 15:55:00,14.11,14.18,14.1,14.16,39400.0,13.862,13.9308,13.8522,13.9111,39400.0
2008-12-19 09:30:00,14.56,15.02,14.18,14.76,228200.0,14.3041,14.756,13.9308,14.5006,228200.0
2008-12-19 09:35:00,14.76,14.93,14.71,14.92,12000.0,14.5006,14.6676,14.4515,14.6578,12000.0
2008-12-19 09:40:00,14.93,15.0,14.71,14.76,9700.0,14.6676,14.7364,14.4515,14.5006,9700.0
2008-12-19 09:45:00,14.73,14.83,14.67,14.83,10900.0,14.4711,14.5694,14.4122,14.5694,10900.0
2008-12-19 09:50:00,14.82,14.97,14.8,14.8,7200.0,14.5595,14.7069,14.5399,14.5399,7200.0
2008-12-19 09:55:00,14.8,14.92,14.7,14.81,18600.0,14.5399,14.6578,14.4416,14.5497,18600.0
2008-12-19 10:00:00,14.81,14.93,14.81,14.93,7700.0,14.5497,14.6676,14.5497,14.6676,7700.0
2008-12-19 10:05:00,14.89,14.89,14.78,14.87,5300.0,14.6283,14.6283,14.5202,14.6087,5300.0
2008-12-19 10:10:00,14.87,14.97,14.8,14.97,5600.0,14.6087,14.7069,14.5399,14.7069,5600.0
2008-12-19 10:15:00,14.95,15.0,14.95,15.0,12300.0,14.6873,14.7364,14.6873,14.7364,12300.0
2008-12-19 10:20:00,15.0,15.0,14.97,15.0,11600.0,14.7364,14.7364,14.7069,14.7364,11600.0
2008-12-19 10:25:00,15.0,15.0,14.93,14.99,12500.0,14.7364,14.7364,14.6676,14.7265,12500.0
2008-12-19 10:30:00,15.0,15.03,14.96,14.96,18000.0,14.7364,14.7658,14.6971,14.6971,18000.0
2008-12-19 10:35:00,14.96,14.99,14.96,14.99,5900.0,14.6971,14.7265,14.6971,14.7265,5900.0
2008-12-19 10:40:00,15.01,15.08,14.99,15.07,4800.0,14.7462,14.815,14.7265,14.8051,4800.0
2008-12-19 10:45:00,15.08,15.13,15.08,15.11,1900.0,14.815,14.8641,14.815,14.8444,1900.0
2008-12-19 10:50:00,15.11,15.23,15.11,15.17,7400.0,14.8444,14.9623,14.8444,14.9034,7400.0
2008-12-19 10:55:00,15.16,15.16,15.05,15.06,2800.0,14.8936,14.8936,14.7855,14.7953,2800.0
2008-12-19 11:00:00,15.07,15.07,14.94,14.98,5900.0,14.8051,14.8051,14.6774,14.7167,5900.0
2008-12-19 11:05:00,14.95,14.98,14.94,14.95,1800.0,14.6873,14.7167,14.6774,14.6873,1800.0
2008-12-19 11:10:00,14.94,14.96,14.93,14.96,2200.0,14.6774,14.6971,14.6676,14.6971,2200.0
2008-12-19 11:15:00,14.95,15.01,14.93,14.99,3500.0,14.6873,14.7462,14.6676,14.7265,3500.0
2008-12-19 11:20:00,14.99,15.06,14.98,15.02,2800.0,14.7265,14.7953,14.7167,14.756,2800.0
2008-12-19 11:25:00,15.02,15.02,14.92,14.92,5300.0,14.756,14.756,14.6578,14.6578,5300.0
2008-12-19 11:30:00,14.92,14.95,14.87,14.87,4200.0,14.6578,14.6873,14.6087,14.6087,4200.0
2008-12-19 11:35:00,14.91,14.94,14.87,14.91,2300.0,14.648,14.6774,14.6087,14.648,2300.0
2008-12-19 11:40:00,14.87,14.91,14.85,14.88,5800.0,14.6087,14.648,14.589,14.6185,5800.0
2008-12-19 11:45:00,14.88,14.92,14.85,14.89,4500.0,14.6185,14.6578,14.589,14.6283,4500.0
2008-12-19 11:50:00,14.9,14.92,14.84,14.87,5800.0,14.6381,14.6578,14.5792,14.6087,5800.0
2008-12-19 11:55:00,14.87,14.87,14.81,14.81,1700.0,14.6087,14.6087,14.5497,14.5497,1700.0
2008-12-19 12:00:00,14.8,14.81,14.76,14.76,3000.0,14.5399,14.5497,14.5006,14.5006,3000.0
2008-12-19 12:05:00,14.72,14.75,14.68,14.68,2900.0,14.4613,14.4908,14.422,14.422,2900.0
2008-12-19 12:10:00,14.65,14.81,14.65,14.8,5200.0,14.3925,14.5497,14.3925,14.5399,5200.0
2008-12-19 12:15:00,14.76,14.78,14.74,14.75,1500.0,14.5006,14.5202,14.4809,14.4908,1500.0
2008-12-19 12:20:00,14.77,14.77,14.68,14.74,6600.0,14.5104,14.5104,14.422,14.4809,6600.0
2008-12-19 12:25:00,14.75,14.84,14.75,14.84,5000.0,14.4908,14.5792,14.4908,14.5792,5000.0
2008-12-19 12:30:00,14.83,14.89,14.79,14.87,3200.0,14.5694,14.6283,14.5301,14.6087,3200.0
2008-12-19 12:35:00,14.84,14.85,14.83,14.85,2100.0,14.5792,14.589,14.5694,14.589,2100.0
2008-12-19 12:40:00,14.87,14.87,14.81,14.81,1500.0,14.6087,14.6087,14.5497,14.5497,1500.0
2008-12-19 12:45:00,14.82,14.91,14.81,14.91,3200.0,14.5595,14.648,14.5497,14.648,3200.0
2008-12-19 12:50:00,14.89,14.9,14.85,14.87,3200.0,14.6283,14.6381,14.589,14.6087,3200.0
2008-12-19 12:55:00,14.88,14.89,14.86,14.89,2700.0,14.6185,14.6283,14.5988,14.6283,2700.0
2008-12-19 13:00:00,14.87,14.92,14.85,14.92,3500.0,14.6087,14.6578,14.589,14.6578,3500.0
2008-12-19 13:05:00,14.93,14.93,14.88,14.92,2300.0,14.6676,14.6676,14.6185,14.6578,2300.0
2008-12-19 13:10:00,14.92,14.92,14.85,14.89,3000.0,14.6578,14.6578,14.589,14.6283,3000.0
2008-12-19 13:15:00,14.87,14.95,14.86,14.95,1700.0,14.6087,14.6873,14.5988,14.6873,1700.0
2008-12-19 13:20:00,14.92,14.94,14.91,14.94,2200.0,14.6578,14.6774,14.648,14.6774,2200.0
2008-12-19 13:25:00,14.95,15.01,14.94,15.0,4800.0,14.6873,14.7462,14.6774,14.7364,4800.0
2008-12-19 13:30:00,15.01,15.07,14.99,15.07,4300.0,14.7462,14.8051,14.7265,14.8051,4300.0
2008-12-19 13:35:00,15.05,15.07,15.03,15.04,1500.0,14.7855,14.8051,14.7658,14.7757,1500.0
2008-12-19 13:40:00,15.07,15.12,15.07,15.11,1500.0,14.8051,14.8543,14.8051,14.8444,1500.0
2008-12-19 13:45:00,15.08,15.11,15.08,15.11,300.0,14.815,14.8444,14.815,14.8444,300.0
2008-12-19 13:50:00,15.05,15.08,14.98,15.02,4700.0,14.7855,14.815,14.7167,14.756,4700.0
2008-12-19 13:55:00,15.02,15.03,15.01,15.03,2500.0,14.756,14.7658,14.7462,14.7658,2500.0
2008-12-19 14:00:00,15.02,15.07,15.02,15.07,4200.0,14.756,14.8051,14.756,14.8051,4200.0
2008-12-19 14:05:00,15.05,15.05,14.98,14.99,4500.0,14.7855,14.7855,14.7167,14.7265,4500.0
2008-12-19 14:10:00,14.99,14.99,14.95,14.96,1900.0,14.7265,14.7265,14.6873,14.6971,1900.0
2008-12-19 14:15:00,14.97,14.99,14.95,14.96,2300.0,14.7069,14.7265,14.6873,14.6971,2300.0
2008-12-19 14:20:00,14.91,14.94,14.85,14.91,1800.0,14.648,14.6774,14.589,14.648,1800.0
2008-12-19 14:25:00,14.91,14.92,14.89,14.92,2500.0,14.648,14.6578,14.6283,14.6578,2500.0
2008-12-19 14:30:00,14.9,14.94,14.87,14.93,5400.0,14.6381,14.6774,14.6087,14.6676,5400.0
2008-12-19 14:35:00,14.93,14.93,14.88,14.93,3500.0,14.6676,14.6676,14.6185,14.6676,3500.0
2008-12-19 14:40:00,14.91,14.95,14.91,14.95,2500.0,14.648,14.6873,14.648,14.6873,2500.0
2008-12-19 14:45:00,14.94,14.98,14.94,14.94,1200.0,14.6774,14.7167,14.6774,14.6774,1200.0
2008-12-19 14:50:00,14.93,14.94,14.88,14.88,6100.0,14.6676,14.6774,14.6185,14.6185,6100.0
2008-12-19 14:55:00,14.86,14.9,14.83,14.88,4900.0,14.5988,14.6381,14.5694,14.6185,4900.0
2008-12-19 15:00:00,14.88,14.89,14.75,14.83,6200.0,14.6185,14.6283,14.4908,14.5694,6200.0
2008-12-19 15:05:00,14.84,14.85,14.8,14.84,3000.0,14.5792,14.589,14.5399,14.5792,3000.0
2008-12-19 15:10:00,14.83,14.83,14.69,14.71,5400.0,14.5694,14.5694,14.4318,14.4515,5400.0
2008-12-19 15:15:00,14.72,14.73,14.69,14.73,9300.0,14.4613,14.4711,14.4318,14.4711,9300.0
2008-12-19 15:20:00,14.7,14.76,14.65,14.74,13300.0,14.4416,14.5006,14.3925,14.4809,13300.0
2008-12-19 15:25:00,14.75,14.84,14.7,14.84,16100.0,14.4908,14.5792,14.4416,14.5792,16100.0
2008-12-19 15:30:00,14.82,14.82,14.7,14.72,10400.0,14.5595,14.5595,14.4416,14.4613,10400.0
2008-12-19 15:35:00,14.69,14.75,14.59,14.63,8500.0,14.4318,14.4908,14.3336,14.3729,8500.0
2008-12-19 15:40:00,14.64,14.74,14.62,14.7,13600.0,14.3827,14.4809,14.3631,14.4416,13600.0
2008-12-19 15:45:00,14.69,14.71,14.62,14.7,18700.0,14.4318,14.4515,14.3631,14.4416,18700.0
2008-12-19 15:50:00,14.71,14.75,14.7,14.7,14300.0,14.4515,14.4908,14.4416,14.4416,14300.0
2008-12-19 15:55:00,14.7,14.74,14.7,14.72,22500.0,14.4416,14.4809,14.4416,14.4613,22500.0
2008-12-22 09:30:00,14.76,14.76,14.61,14.61,3200.0,14.5006,14.5006,14.3532,14.3532,3200.0
2008-12-22 09:35:00,14.62,14.67,14.46,14.47,1900.0,14.3631,14.4122,14.2059,14.2157,1900.0
2008-12-22 09:40:00,14.46,14.46,14.22,14.28,9000.0,14.2059,14.2059,13.9701,14.029,9000.0
2008-12-22 09:45:00,14.23,14.42,14.23,14.42,3700.0,13.9799,14.1666,13.9799,14.1666,3700.0
2008-12-22 09:50:00,14.4,14.4,14.32,14.33,4800.0,14.1469,14.1469,14.0683,14.0781,4800.0
2008-12-22 09:55:00,14.36,14.44,14.32,14.44,7200.0,14.1076,14.1862,14.0683,14.1862,7200.0
2008-12-22 10:00:00,14.43,14.45,14.33,14.4,13200.0,14.1764,14.196,14.0781,14.1469,13200.0
2008-12-22 10:05:00,14.39,14.39,14.36,14.37,3000.0,14.1371,14.1371,14.1076,14.1174,3000.0
2008-12-22 10:10:00,14.37,14.38,14.32,14.32,1000.0,14.1174,14.1273,14.0683,14.0683,1000.0
2008-12-22 10:15:00,14.35,14.35,14.3,14.34,4100.0,14.0978,14.0978,14.0487,14.088,4100.0
2008-12-22 10:20:00,14.34,14.34,14.28,14.3,2700.0,14.088,14.088,14.029,14.0487,2700.0
2008-12-22 10:25:00,14.31,14.35,14.3,14.34,5300.0,14.0585,14.0978,14.0487,14.088,5300.0
2008-12-22 10:30:00,14.33,14.37,14.31,14.33,2900.0,14.0781,14.1174,14.0585,14.0781,2900.0
2008-12-22 10:35:00,14.33,14.35,14.31,14.35,4300.0,14.0781,14.0978,14.0585,14.0978,4300.0
2008-12-22 10:40:00,14.37,14.37,14.24,14.29,3800.0,14.1174,14.1174,13.9897,14.0389,3800.0
2008-12-22 10:45:00,14.29,14.32,14.29,14.29,300.0,14.0389,14.0683,14.0389,14.0389,300.0
2008-12-22 10:50:00,14.31,14.32,14.3,14.32,1700.0,14.0585,14.0683,14.0487,14.0683,1700.0
2008-12-22 10:55:00,14.31,14.31,14.3,14.31,800.0,14.0585,14.0585,14.0487,14.0585,800.0
2008-12-22 11:00:00,14.32,14.33,14.29,14.3,3400.0,14.0683,14.0781,14.0389,14.0487,3400.0
2008-12-22 11:05:00,14.31,14.31,14.28,14.28,700.0,14.0585,14.0585,14.029,14.029,700.0
2008-12-22 11:10:00,14.27,14.27,14.23,14.23,2000.0,14.0192,14.0192,13.9799,13.9799,2000.0
2008-12-22 11:15:00,14.25,14.25,14.22,14.23,2900.0,13.9996,13.9996,13.9701,13.9799,2900.0
2008-12-22 11:20:00,14.22,14.23,14.18,14.18,2100.0,13.9701,13.9799,13.9308,13.9308,2100.0
2008-12-22 11:25:00,14.18,14.18,14.15,14.15,1100.0,13.9308,13.9308,13.9013,13.9013,1100.0
2008-12-22 11:30:00,14.16,14.16,14.13,14.13,2100.0,13.9111,13.9111,13.8817,13.8817,2100.0
2008-12-22 11:35:00,14.12,14.17,14.12,14.17,6400.0,13.8718,13.921,13.8718,13.921,6400.0
2008-12-22 11:40:00,14.17,14.19,14.15,14.16,3800.0,13.921,13.9406,13.9013,13.9111,3800.0
2008-12-22 11:45:00,14.16,14.18,14.15,14.18,2100.0,13.9111,13.9308,13.9013,13.9308,2100.0
2008-12-22 11:50:00,14.2,14.23,14.2,14.21,1000.0,13.9504,13.9799,13.9504,13.9603,1000.0
2008-12-22 11:55:00,14.2,14.2,14.19,14.19,700.0,13.9504,13.9504,13.9406,13.9406,700.0
2008-12-22 12:00:00,14.16,14.19,14.16,14.18,1100.0,13.9111,13.9406,13.9111,13.9308,1100.0
2008-12-22 12:05:00,14.18,14.18,14.12,14.15,1400.0,13.9308,13.9308,13.8718,13.9013,1400.0
2008-12-22 12:10:00,14.16,14.16,14.12,14.15,2000.0,13.9111,13.9111,13.8718,13.9013,2000.0
2008-12-22 12:15:00,14.14,14.14,14.11,14.12,600.0,13.8915,13.8915,13.862,13.8718,600.0
2008-12-22 12:20:00,14.15,14.15,14.09,14.11,3300.0,13.9013,13.9013,13.8424,13.862,3300.0
2008-12-22 12:25:00,14.1,14.1,14.08,14.08,2800.0,13.8522,13.8522,13.8325,13.8325,2800.0
2008-12-22 12:30:00,14.07,14.1,14.07,14.1,3300.0,13.8227,13.8522,13.8227,13.8522,3300.0
2008-12-22 12:35:00,14.11,14.11,14.08,14.08,400.0,13.862,13.862,13.8325,13.8325,400.0
2008-12-22 12:40:00,14.08,14.09,14.08,14.08,2200.0,13.8325,13.8424,13.8325,13.8325,2200.0
2008-12-22 12:45:00,14.09,14.1,14.09,14.1,1700.0,13.8424,13.8522,13.8424,13.8522,1700.0
2008-12-22 12:50:00,14.12,14.16,14.12,14.13,2400.0,13.8718,13.9111,13.8718,13.8817,2400.0
2008-12-22 12:55:00,14.12,14.13,14.08,14.1,1700.0,13.8718,13.8817,13.8325,13.8522,1700.0
2008-12-22 13:00:00,14.1,14.1,14.09,14.09,900.0,13.8522,13.8522,13.8424,13.8424,900.0
2008-12-22 13:05:00,14.1,14.15,14.1,14.11,2100.0,13.8522,13.9013,13.8522,13.862,2100.0
2008-12-22 13:10:00,14.09,14.09,14.07,14.08,1400.0,13.8424,13.8424,13.8227,13.8325,1400.0
2008-12-22 13:15:00,14.08,14.13,14.08,14.09,2200.0,13.8325,13.8817,13.8325,13.8424,2200.0
2008-12-22 13:20:00,14.11,14.11,14.1,14.1,600.0,13.862,13.862,13.8522,13.8522,600.0
2008-12-22 13:25:00,14.11,14.14,14.09,14.12,2200.0,13.862,13.8915,13.8424,13.8718,2200.0
2008-12-22 13:30:00,14.11,14.11,14.1,14.11,600.0,13.862,13.862,13.8522,13.862,600.0
2008-12-22 13:35:00,14.11,14.11,14.08,14.1,400.0,13.862,13.862,13.8325,13.8522,400.0
2008-12-22 13:40:00,14.1,14.1,14.05,14.08,1000.0,13.8522,13.8522,13.8031,13.8325,1000.0
2008-12-22 13:45:00,14.05,14.05,14.0,14.0,2800.0,13.8031,13.8031,13.7539,13.7539,2800.0
2008-12-22 13:50:00,14.0,14.01,13.99,14.0,900.0,13.7539,13.7638,13.7441,13.7539,900.0
2008-12-22 13:55:00,13.99,14.01,13.98,14.01,4000.0,13.7441,13.7638,13.7343,13.7638,4000.0
2008-12-22 14:00:00,14.0,14.0,13.96,13.96,2300.0,13.7539,13.7539,13.7147,13.7147,2300.0
2008-12-22 14:05:00,13.97,14.0,13.97,13.99,1200.0,13.7245,13.7539,13.7245,13.7441,1200.0
2008-12-22 14:10:00,13.97,13.98,13.96,13.98,1800.0,13.7245,13.7343,13.7147,13.7343,1800.0
2008-12-22 14:15:00,13.96,13.96,13.92,13.92,1100.0,13.7147,13.7147,13.6754,13.6754,1100.0
2008-12-22 14:20:00,13.95,13.95,13.88,13.91,1700.0,13.7048,13.7048,13.6361,13.6655,1700.0
2008-12-22 14:25:00,13.88,13.91,13.82,13.82,4400.0,13.6361,13.6655,13.5771,13.5771,4400.0
2008-12-22 14:30:00,13.82,13.82,13.77,13.79,6500.0,13.5771,13.5771,13.528,13.5476,6500.0
2008-12-22 14:35:00,13.78,13.8,13.77,13.78,4500.0,13.5378,13.5575,13.528,13.5378,4500.0
2008-12-22 14:40:00,13.78,13.8,13.78,13.79,8700.0,13.5378,13.5575,13.5378,13.5476,8700.0
2008-12-22 14:45:00,13.79,13.87,13.79,13.86,4400.0,13.5476,13.6262,13.5476,13.6164,4400.0
2008-12-22 14:50:00,13.85,13.87,13.84,13.84,5700.0,13.6066,13.6262,13.5968,13.5968,5700.0
2008-12-22 14:55:00,13.83,13.86,13.71,13.76,9100.0,13.5869,13.6164,13.469,13.5182,9100.0
2008-12-22 15:00:00,13.76,13.88,13.72,13.84,9900.0,13.5182,13.6361,13.4789,13.5968,9900.0
2008-12-22 15:05:00,13.82,13.82,13.72,13.82,4200.0,13.5771,13.5771,13.4789,13.5771,4200.0
2008-12-22 15:10:00,13.8,13.82,13.71,13.8,8600.0,13.5575,13.5771,13.469,13.5575,8600.0
2008-12-22 15:15:00,13.78,13.87,13.75,13.82,6000.0,13.5378,13.6262,13.5083,13.5771,6000.0
2008-12-22 15:20:00,13.75,13.82,13.71,13.79,8800.0,13.5083,13.5771,13.469,13.5476,8800.0
2008-12-22 15:25:00,13.77,13.83,13.72,13.79,18100.0,13.528,13.5869,13.4789,13.5476,18100.0
2008-12-22 15:30:00,13.8,13.87,13.79,13.83,16800.0,13.5575,13.6262,13.5476,13.5869,16800.0
2008-12-22 15:35:00,13.84,14.02,13.84,14.02,17900.0,13.5968,13.7736,13.5968,13.7736,17900.0
2008-12-22 15:40:00,14.03,14.08,13.95,14.02,14300.0,13.7834,13.8325,13.7048,13.7736,14300.0
2008-12-22 15:45:00,13.98,14.03,13.96,14.03,9600.0,13.7343,13.7834,13.7147,13.7834,9600.0
2008-12-22 15:50:00,14.01,14.17,14.0,14.13,10200.0,13.7638,13.921,13.7539,13.8817,10200.0
2008-12-22 15:55:00,14.13,14.2,14.05,14.2,43800.0,13.8817,13.9504,13.8031,13.9504,43800.0
2008-12-23 09:30:00,14.28,14.63,14.03,14.56,5900.0,14.029,14.3729,13.7834,14.3041,5900.0
2008-12-23 09:35:00,14.57,14.58,14.53,14.58,2900.0,14.3139,14.3238,14.2746,14.3238,2900.0
2008-12-23 09:40:00,14.53,14.66,14.53,14.66,6100.0,14.2746,14.4023,14.2746,14.4023,6100.0
2008-12-23 09:45:00,14.66,14.75,14.64,14.68,11200.0,14.4023,14.4908,14.3827,14.422,11200.0
2008-12-23 09:50:00,14.68,14.79,14.68,14.79,9400.0,14.422,14.5301,14.422,14.5301,9400.0
2008-12-23 09:55:00,14.79,14.9,14.79,14.85,8300.0,14.5301,14.6381,14.5301,14.589,8300.0
2008-12-23 10:00:00,14.88,14.91,14.8,14.84,7100.0,14.6185,14.648,14.5399,14.5792,7100.0
2008-12-23 10:05:00,14.88,14.88,14.77,14.78,3500.0,14.6185,14.6185,14.5104,14.5202,3500.0
2008-12-23 10:10:00,14.8,14.88,14.8,14.88,2800.0,14.5399,14.6185,14.5399,14.6185,2800.0
2008-12-23 10:15:00,14.87,14.87,14.82,14.83,5500.0,14.6087,14.6087,14.5595,14.5694,5500.0
2008-12-23 10:20:00,14.81,14.87,14.73,14.75,13600.0,14.5497,14.6087,14.4711,14.4908,13600.0
2008-12-23 10:25:00,14.74,14.78,14.72,14.78,3100.0,14.4809,14.5202,14.4613,14.5202,3100.0
2008-12-23 10:30:00,14.78,14.87,14.78,14.84,2800.0,14.5202,14.6087,14.5202,14.5792,2800.0
2008-12-23 10:35:00,14.84,14.84,14.82,14.83,1700.0,14.5792,14.5792,14.5595,14.5694,1700.0
2008-12-23 10:40:00,14.83,14.83,14.74,14.75,6600.0,14.5694,14.5694,14.4809,14.4908,6600.0
2008-12-23 10:45:00,14.75,14.85,14.75,14.83,6400.0,14.4908,14.589,14.4908,14.5694,6400.0
2008-12-23 10:50:00,14.77,14.87,14.7,14.77,33700.0,14.5104,14.6087,14.4416,14.5104,33700.0
2008-12-23 10:55:00,14.76,14.8,14.76,14.76,1400.0,14.5006,14.5399,14.5006,14.5006,1400.0
2008-12-23 11:00:00,14.76,14.83,14.75,14.81,16700.0,14.5006,14.5694,14.4908,14.5497,16700.0
2008-12-23 11:05:00,14.79,14.8,14.78,14.8,700.0,14.5301,14.5399,14.5202,14.5399,700.0
2008-12-23 11:10:00,14.75,14.77,14.75,14.75,1700.0,14.4908,14.5104,14.4908,14.4908,1700.0
2008-12-23 11:15:00,14.76,14.76,14.69,14.7,6200.0,14.5006,14.5006,14.4318,14.4416,6200.0
2008-12-23 11:20:00,14.69,14.69,14.57,14.57,5400.0,14.4318,14.4318,14.3139,14.3139,5400.0
2008-12-23 11:25:00,14.6,14.6,14.47,14.5,8200.0,14.3434,14.3434,14.2157,14.2452,8200.0
2008-12-23 11:30:00,14.5,14.51,14.49,14.51,5200.0,14.2452,14.255,14.2353,14.255,5200.0
2008-12-23 11:35:00,14.51,14.51,14.5,14.51,2200.0,14.255,14.255,14.2452,14.255,2200.0
2008-12-23 11:40:00,14.51,14.53,14.5,14.53,3800.0,14.255,14.2746,14.2452,14.2746,3800.0
2008-12-23 11:45:00,14.57,14.57,14.56,14.57,2500.0,14.3139,14.3139,14.3041,14.3139,2500.0
2008-12-23 11:50:00,14.55,14.57,14.5,14.51,3400.0,14.2943,14.3139,14.2452,14.255,3400.0
2008-12-23 11:55:00,14.51,14.52,14.44,14.45,5300.0,14.255,14.2648,14.1862,14.196,5300.0
2008-12-23 12:00:00,14.46,14.46,14.43,14.45,1400.0,14.2059,14.2059,14.1764,14.196,1400.0
2008-12-23 12:05:00,14.44,14.45,14.38,14.39,6500.0,14.1862,14.196,14.1273,14.1371,6500.0
2008-12-23 12:10:00,14.4,14.4,14.36,14.38,9700.0,14.1469,14.1469,14.1076,14.1273,9700.0
2008-12-23 12:15:00,14.37,14.38,14.33,14.33,5600.0,14.1174,14.1273,14.0781,14.0781,5600.0
2008-12-23 12:20:00,14.35,14.35,14.29,14.3,7100.0,14.0978,14.0978,14.0389,14.0487,7100.0
2008-12-23 12:25:00,14.3,14.3,14.23,14.24,5400.0,14.0487,14.0487,13.9799,13.9897,5400.0
2008-12-23 12:30:00,14.23,14.24,14.18,14.19,3400.0,13.9799,13.9897,13.9308,13.9406,3400.0
2008-12-23 12:35:00,14.18,14.2,14.15,14.19,3500.0,13.9308,13.9504,13.9013,13.9406,3500.0
2008-12-23 12:40:00,14.2,14.2,14.18,14.19,2200.0,13.9504,13.9504,13.9308,13.9406,2200.0
2008-12-23 12:45:00,14.18,14.23,14.16,14.23,1700.0,13.9308,13.9799,13.9111,13.9799,1700.0
2008-12-23 12:50:00,14.22,14.24,14.21,14.24,1600.0,13.9701,13.9897,13.9603,13.9897,1600.0
2008-12-23 12:55:00,14.23,14.25,14.23,14.25,500.0,13.9799,13.9996,13.9799,13.9996,500.0
2008-12-23 13:00:00,14.23,14.24,14.21,14.23,1000.0,13.9799,13.9897,13.9603,13.9799,1000.0
2008-12-23 13:05:00,14.24,14.3,14.24,14.26,9200.0,13.9897,14.0487,13.9897,14.0094,9200.0
2008-12-23 13:10:00,14.25,14.25,14.1,14.16,45100.0,13.9996,13.9996,13.8522,13.9111,45100.0
2008-12-23 13:15:00,14.17,14.21,14.14,14.14,1900.0,13.921,13.9603,13.8915,13.8915,1900.0
2008-12-23 13:20:00,14.14,14.18,14.14,14.18,3900.0,13.8915,13.9308,13.8915,13.9308,3900.0
2008-12-23 13:25:00,14.13,14.13,14.11,14.11,700.0,13.8817,13.8817,13.862,13.862,700.0
2008-12-23 13:30:00,14.13,14.13,14.11,14.11,900.0,13.8817,13.8817,13.862,13.862,900.0
2008-12-23 13:35:00,14.12,14.12,14.1,14.1,2300.0,13.8718,13.8718,13.8522,13.8522,2300.0
2008-12-23 13:40:00,14.1,14.1,14.04,14.07,2700.0,13.8522,13.8522,13.7932,13.8227,2700.0
2008-12-23 13:45:00,14.06,14.06,14.04,14.04,800.0,13.8129,13.8129,13.7932,13.7932,800.0
2008-12-23 13:50:00,14.04,14.06,14.01,14.05,6700.0,13.7932,13.8129,13.7638,13.8031,6700.0
2008-12-23 13:55:00,14.04,14.16,14.03,14.16,14200.0,13.7932,13.9111,13.7834,13.9111,14200.0
2008-12-23 14:00:00,14.15,14.15,14.05,14.11,21000.0,13.9013,13.9013,13.8031,13.862,21000.0
2008-12-23 14:05:00,14.12,14.13,14.1,14.1,3700.0,13.8718,13.8817,13.8522,13.8522,3700.0
2008-12-23 14:10:00,14.09,14.11,14.07,14.09,2700.0,13.8424,13.862,13.8227,13.8424,2700.0
2008-12-23 14:15:00,14.09,14.23,14.06,14.19,27000.0,13.8424,13.9799,13.8129,13.9406,27000.0
2008-12-23 14:20:00,14.22,14.26,14.16,14.24,24300.0,13.9701,14.0094,13.9111,13.9897,24300.0
2008-12-23 14:25:00,14.24,14.24,14.21,14.24,2300.0,13.9897,13.9897,13.9603,13.9897,2300.0
2008-12-23 14:30:00,14.23,14.25,14.05,14.11,8600.0,13.9799,13.9996,13.8031,13.862,8600.0
2008-12-23 14:35:00,14.09,14.15,14.08,14.14,2700.0,13.8424,13.9013,13.8325,13.8915,2700.0
2008-12-23 14:40:00,14.07,14.1,14.06,14.1,4700.0,13.8227,13.8522,13.8129,13.8522,4700.0
2008-12-23 14:45:00,14.08,14.08,14.03,14.08,6700.0,13.8325,13.8325,13.7834,13.8325,6700.0
2008-12-23 14:50:00,14.11,14.16,14.08,14.12,37200.0,13.862,13.9111,13.8325,13.8718,37200.0
2008-12-23 14:55:00,14.11,14.14,14.03,14.07,18100.0,13.862,13.8915,13.7834,13.8227,18100.0
2008-12-23 15:00:00,14.03,14.1,14.03,14.09,4400.0,13.7834,13.8522,13.7834,13.8424,4400.0
2008-12-23 15:05:00,14.09,14.09,13.97,14.03,7100.0,13.8424,13.8424,13.7245,13.7834,7100.0
2008-12-23 15:10:00,14.03,14.2,14.03,14.16,9600.0,13.7834,13.9504,13.7834,13.9111,9600.0
2008-12-23 15:15:00,14.15,14.18,14.11,14.11,4900.0,13.9013,13.9308,13.862,13.862,4900.0
2008-12-23 15:20:00,14.13,14.15,14.02,14.08,13800.0,13.8817,13.9013,13.7736,13.8325,13800.0
2008-12-23 15:25:00,14.07,14.15,14.03,14.12,5700.0,13.8227,13.9013,13.7834,13.8718,5700.0
2008-12-23 15:30:00,14.13,14.21,14.11,14.12,6100.0,13.8817,13.9603,13.862,13.8718,6100.0
2008-12-23 15:35:00,14.11,14.13,14.04,14.1,8400.0,13.862,13.8817,13.7932,13.8522,8400.0
2008-12-23 15:40:00,14.1,14.1,14.0,14.05,12500.0,13.8522,13.8522,13.7539,13.8031,12500.0
2008-12-23 15:45:00,14.07,14.09,14.05,14.06,8200.0,13.8227,13.8424,13.8031,13.8129,8200.0
2008-12-23 15:50:00,14.08,14.08,14.05,14.05,13800.0,13.8325,13.8325,13.8031,13.8031,13800.0
2008-12-23 15:55:00,14.06,14.17,14.06,14.12,27900.0,13.8129,13.921,13.8129,13.8718,27900.0
2008-12-24 09:30:00,14.05,14.05,14.05,14.05,3400.0,13.8031,13.8031,13.8031,13.8031,3400.0
2008-12-24 09:35:00,13.97,13.98,13.88,13.94,2700.0,13.7245,13.7343,13.6361,13.695,2700.0
2008-12-24 09:40:00,13.94,13.94,13.88,13.93,2600.0,13.695,13.695,13.6361,13.6852,2600.0
2008-12-24 09:45:00,13.91,13.95,13.91,13.92,2400.0,13.6655,13.7048,13.6655,13.6754,2400.0
2008-12-24 09:50:00,13.92,13.94,13.88,13.88,1700.0,13.6754,13.695,13.6361,13.6361,1700.0
2008-12-24 09:55:00,13.81,13.91,13.81,13.89,3200.0,13.5673,13.6655,13.5673,13.6459,3200.0
2008-12-24 10:00:00,13.91,14.0,13.91,14.0,3900.0,13.6655,13.7539,13.6655,13.7539,3900.0
2008-12-24 10:05:00,14.0,14.02,13.87,13.96,38300.0,13.7539,13.7736,13.6262,13.7147,38300.0
2008-12-24 10:10:00,13.95,13.98,13.93,13.95,3600.0,13.7048,13.7343,13.6852,13.7048,3600.0
2008-12-24 10:15:00,13.95,14.0,13.95,13.97,1100.0,13.7048,13.7539,13.7048,13.7245,1100.0
2008-12-24 10:20:00,13.96,14.04,13.96,13.97,3300.0,13.7147,13.7932,13.7147,13.7245,3300.0
2008-12-24 10:25:00,13.94,14.05,13.94,13.97,23100.0,13.695,13.8031,13.695,13.7245,23100.0
2008-12-24 10:30:00,13.98,14.04,13.97,14.03,2300.0,13.7343,13.7932,13.7245,13.7834,2300.0
2008-12-24 10:35:00,14.04,14.04,14.01,14.01,2100.0,13.7932,13.7932,13.7638,13.7638,2100.0
2008-12-24 10:40:00,14.0,14.04,14.0,14.01,2700.0,13.7539,13.7932,13.7539,13.7638,2700.0
2008-12-24 10:45:00,13.99,14.03,13.99,14.03,1300.0,13.7441,13.7834,13.7441,13.7834,1300.0
2008-12-24 10:50:00,14.03,14.1,14.03,14.09,2600.0,13.7834,13.8522,13.7834,13.8424,2600.0
2008-12-24 10:55:00,14.09,14.09,14.06,14.07,1600.0,13.8424,13.8424,13.8129,13.8227,1600.0
2008-12-24 11:00:00,14.05,14.06,14.03,14.03,800.0,13.8031,13.8129,13.7834,13.7834,800.0
2008-12-24 11:05:00,14.03,14.11,14.03,14.11,2000.0,13.7834,13.862,13.7834,13.862,2000.0
2008-12-24 11:10:00,14.09,14.18,14.09,14.16,3300.0,13.8424,13.9308,13.8424,13.9111,3300.0
2008-12-24 11:15:00,14.14,14.15,14.12,14.15,1300.0,13.8915,13.9013,13.8718,13.9013,1300.0
2008-12-24 11:20:00,14.13,14.17,14.13,14.17,2500.0,13.8817,13.921,13.8817,13.921,2500.0
2008-12-24 11:25:00,14.19,14.19,14.14,14.18,2200.0,13.9406,13.9406,13.8915,13.9308,2200.0
2008-12-24 11:30:00,14.18,14.24,14.13,14.2,6000.0,13.9308,13.9897,13.8817,13.9504,6000.0
2008-12-24 11:35:00,14.2,14.26,14.12,14.26,16500.0,13.9504,14.0094,13.8718,14.0094,16500.0
2008-12-24 11:40:00,14.25,14.25,14.22,14.24,1600.0,13.9996,13.9996,13.9701,13.9897,1600.0
2008-12-24 11:45:00,14.23,14.24,14.21,14.22,1500.0,13.9799,13.9897,13.9603,13.9701,1500.0
2008-12-24 11:50:00,14.19,14.27,14.19,14.27,2600.0,13.9406,14.0192,13.9406,14.0192,2600.0
2008-12-24 11:55:00,14.25,14.25,14.2,14.22,1100.0,13.9996,13.9996,13.9504,13.9701,1100.0
2008-12-24 12:00:00,14.23,14.28,14.23,14.28,2800.0,13.9799,14.029,13.9799,14.029,2800.0
2008-12-24 12:05:00,14.27,14.27,14.22,14.23,800.0,14.0192,14.0192,13.9701,13.9799,800.0
2008-12-24 12:10:00,14.24,14.27,14.23,14.25,1700.0,13.9897,14.0192,13.9799,13.9996,1700.0
2008-12-24 12:15:00,14.27,14.27,14.21,14.24,4900.0,14.0192,14.0192,13.9603,13.9897,4900.0
2008-12-24 12:20:00,14.25,14.28,14.24,14.25,1900.0,13.9996,14.029,13.9897,13.9996,1900.0
2008-12-24 12:25:00,14.25,14.29,14.22,14.26,4000.0,13.9996,14.0389,13.9701,14.0094,4000.0
2008-12-24 12:30:00,14.27,14.27,14.24,14.24,1100.0,14.0192,14.0192,13.9897,13.9897,1100.0
2008-12-24 12:35:00,14.22,14.22,14.21,14.21,1100.0,13.9701,13.9701,13.9603,13.9603,1100.0
2008-12-24 12:40:00,14.21,14.22,14.19,14.21,2200.0,13.9603,13.9701,13.9406,13.9603,2200.0
2008-12-24 12:45:00,14.19,14.21,14.15,14.16,3500.0,13.9406,13.9603,13.9013,13.9111,3500.0
2008-12-24 12:50:00,14.15,14.16,14.11,14.11,5800.0,13.9013,13.9111,13.862,13.862,5800.0
2008-12-24 12:55:00,14.11,14.12,14.04,14.11,14700.0,13.862,13.8718,13.7932,13.862,14700.0
2008-12-26 09:30:00,14.22,14.22,14.12,14.12,1800.0,13.9701,13.9701,13.8718,13.8718,1800.0
2008-12-26 09:35:00,14.12,14.16,14.04,14.16,2300.0,13.8718,13.9111,13.7932,13.9111,2300.0
2008-12-26 09:40:00,14.16,14.3,14.16,14.3,1300.0,13.9111,14.0487,13.9111,14.0487,1300.0
2008-12-26 09:45:00,14.3,14.3,14.19,14.21,900.0,14.0487,14.0487,13.9406,13.9603,900.0
2008-12-26 09:50:00,14.16,14.16,14.1,14.16,1000.0,13.9111,13.9111,13.8522,13.9111,1000.0
2008-12-26 09:55:00,14.13,14.13,14.09,14.09,400.0,13.8817,13.8817,13.8424,13.8424,400.0
2008-12-26 10:00:00,14.11,14.16,14.11,14.16,900.0,13.862,13.9111,13.862,13.9111,900.0
2008-12-26 10:05:00,14.17,14.17,14.07,14.07,2600.0,13.921,13.921,13.8227,13.8227,2600.0
2008-12-26 10:10:00,14.11,14.11,14.08,14.08,600.0,13.862,13.862,13.8325,13.8325,600.0
2008-12-26 10:15:00,14.14,14.14,14.06,14.07,1000.0,13.8915,13.8915,13.8129,13.8227,1000.0
2008-12-26 10:20:00,14.08,14.08,14.07,14.07,500.0,13.8325,13.8325,13.8227,13.8227,500.0
2008-12-26 10:25:00,14.08,14.1,14.08,14.1,2300.0,13.8325,13.8522,13.8325,13.8522,2300.0
2008-12-26 10:30:00,14.11,14.13,14.11,14.13,2800.0,13.862,13.8817,13.862,13.8817,2800.0
2008-12-26 10:35:00,14.14,14.14,14.1,14.1,500.0,13.8915,13.8915,13.8522,13.8522,500.0
2008-12-26 10:40:00,14.11,14.14,14.11,14.12,900.0,13.862,13.8915,13.862,13.8718,900.0
2008-12-26 10:45:00,14.11,14.11,14.11,14.11,200.0,13.862,13.862,13.862,13.862,200.0
2008-12-26 10:50:00,14.13,14.13,14.1,14.11,2500.0,13.8817,13.8817,13.8522,13.862,2500.0
2008-12-26 10:55:00,14.14,14.14,14.11,14.11,500.0,13.8915,13.8915,13.862,13.862,500.0
2008-12-26 11:00:00,14.16,14.16,14.15,14.15,1200.0,13.9111,13.9111,13.9013,13.9013,1200.0
2008-12-26 11:05:00,14.16,14.2,14.16,14.2,1100.0,13.9111,13.9504,13.9111,13.9504,1100.0
2008-12-26 11:10:00,14.24,14.28,14.24,14.26,3700.0,13.9897,14.029,13.9897,14.0094,3700.0
2008-12-26 11:15:00,14.27,14.32,14.27,14.32,2000.0,14.0192,14.0683,14.0192,14.0683,2000.0
2008-12-26 11:20:00,14.32,14.34,14.31,14.33,800.0,14.0683,14.088,14.0585,14.0781,800.0
2008-12-26 11:25:00,14.32,14.36,14.32,14.34,1900.0,14.0683,14.1076,14.0683,14.088,1900.0
2008-12-26 11:30:00,14.34,14.4,14.33,14.4,3700.0,14.088,14.1469,14.0781,14.1469,3700.0
2008-12-26 11:35:00,14.41,14.44,14.41,14.43,1600.0,14.1567,14.1862,14.1567,14.1764,1600.0
2008-12-26 11:40:00,14.46,14.46,14.42,14.42,800.0,14.2059,14.2059,14.1666,14.1666,800.0
2008-12-26 11:45:00,14.4,14.4,14.34,14.38,2000.0,14.1469,14.1469,14.088,14.1273,2000.0
2008-12-26 11:50:00,14.39,14.47,14.39,14.41,8200.0,14.1371,14.2157,14.1371,14.1567,8200.0
2008-12-26 11:55:00,14.41,14.43,14.33,14.4,12000.0,14.1567,14.1764,14.0781,14.1469,12000.0
2008-12-26 12:00:00,14.4,14.4,14.4,14.4,100.0,14.1469,14.1469,14.1469,14.1469,100.0
2008-12-26 12:05:00,14.41,14.46,14.39,14.4,3900.0,14.1567,14.2059,14.1371,14.1469,3900.0
2008-12-26 12:10:00,14.4,14.4,14.35,14.35,1200.0,14.1469,14.1469,14.0978,14.0978,1200.0
2008-12-26 12:15:00,14.37,14.4,14.37,14.4,1400.0,14.1174,14.1469,14.1174,14.1469,1400.0
2008-12-26 12:20:00,14.4,14.4,14.38,14.4,600.0,14.1469,14.1469,14.1273,14.1469,600.0
2008-12-26 12:25:00,14.4,14.4,14.39,14.39,400.0,14.1469,14.1469,14.1371,14.1371,400.0
2008-12-26 12:30:00,14.4,14.41,14.39,14.4,1900.0,14.1469,14.1567,14.1371,14.1469,1900.0
2008-12-26 12:35:00,14.41,14.41,14.4,14.4,1400.0,14.1567,14.1567,14.1469,14.1469,1400.0
2008-12-26 12:40:00,14.4,14.4,14.38,14.38,900.0,14.1469,14.1469,14.1273,14.1273,900.0
2008-12-26 12:45:00,14.38,14.4,14.35,14.38,3200.0,14.1273,14.1469,14.0978,14.1273,3200.0
2008-12-26 12:50:00,14.39,14.39,14.34,14.34,400.0,14.1371,14.1371,14.088,14.088,400.0
2008-12-26 12:55:00,14.36,14.38,14.35,14.35,500.0,14.1076,14.1273,14.0978,14.0978,500.0
2008-12-26 13:00:00,14.37,14.38,14.37,14.38,200.0,14.1174,14.1273,14.1174,14.1273,200.0
2008-12-26 13:05:00,14.38,14.4,14.38,14.39,1300.0,14.1273,14.1469,14.1273,14.1371,1300.0
2008-12-26 13:10:00,14.41,14.41,14.32,14.34,2500.0,14.1567,14.1567,14.0683,14.088,2500.0
2008-12-26 13:15:00,14.34,14.35,14.34,14.34,700.0,14.088,14.0978,14.088,14.088,700.0
2008-12-26 13:20:00,14.34,14.35,14.33,14.33,700.0,14.088,14.0978,14.0781,14.0781,700.0
2008-12-26 13:25:00,14.37,14.37,14.33,14.33,400.0,14.1174,14.1174,14.0781,14.0781,400.0
2008-12-26 13:30:00,14.33,14.33,14.33,14.33,0.0,14.0781,14.0781,14.0781,14.0781,0.0
2008-12-26 13:35:00,14.38,14.41,14.37,14.4,700.0,14.1273,14.1567,14.1174,14.1469,700.0
2008-12-26 13:40:00,14.39,14.4,14.39,14.4,500.0,14.1371,14.1469,14.1371,14.1469,500.0
2008-12-26 13:45:00,14.4,14.41,14.4,14.41,900.0,14.1469,14.1567,14.1469,14.1567,900.0
2008-12-26 13:50:00,14.41,14.41,14.41,14.41,3000.0,14.1567,14.1567,14.1567,14.1567,3000.0
2008-12-26 13:55:00,14.43,14.47,14.43,14.46,1900.0,14.1764,14.2157,14.1764,14.2059,1900.0
2008-12-26 14:00:00,14.45,14.46,14.45,14.46,600.0,14.196,14.2059,14.196,14.2059,600.0
2008-12-26 14:05:00,14.47,14.5,14.47,14.48,1500.0,14.2157,14.2452,14.2157,14.2255,1500.0
2008-12-26 14:10:00,14.48,14.48,14.47,14.47,1800.0,14.2255,14.2255,14.2157,14.2157,1800.0
2008-12-26 14:15:00,14.48,14.48,14.47,14.48,1200.0,14.2255,14.2255,14.2157,14.2255,1200.0
2008-12-26 14:20:00,14.48,14.52,14.48,14.52,2600.0,14.2255,14.2648,14.2255,14.2648,2600.0
2008-12-26 14:25:00,14.52,14.55,14.52,14.54,1300.0,14.2648,14.2943,14.2648,14.2845,1300.0
2008-12-26 14:30:00,14.55,14.56,14.55,14.56,2700.0,14.2943,14.3041,14.2943,14.3041,2700.0
2008-12-26 14:35:00,14.55,14.59,14.55,14.58,1900.0,14.2943,14.3336,14.2943,14.3238,1900.0
2008-12-26 14:40:00,14.58,14.6,14.58,14.6,1700.0,14.3238,14.3434,14.3238,14.3434,1700.0
2008-12-26 14:45:00,14.6,14.6,14.59,14.59,900.0,14.3434,14.3434,14.3336,14.3336,900.0
2008-12-26 14:50:00,14.59,14.61,14.59,14.6,1100.0,14.3336,14.3532,14.3336,14.3434,1100.0
2008-12-26 14:55:00,14.58,14.59,14.58,14.59,2300.0,14.3238,14.3336,14.3238,14.3336,2300.0
2008-12-26 15:00:00,14.59,14.6,14.57,14.57,900.0,14.3336,14.3434,14.3139,14.3139,900.0
2008-12-26 15:05:00,14.58,14.62,14.58,14.62,1800.0,14.3238,14.3631,14.3238,14.3631,1800.0
2008-12-26 15:10:00,14.61,14.61,14.59,14.59,2100.0,14.3532,14.3532,14.3336,14.3336,2100.0
2008-12-26 15:15:00,14.6,14.61,14.59,14.6,1100.0,14.3434,14.3532,14.3336,14.3434,1100.0
2008-12-26 15:20:00,14.59,14.64,14.59,14.62,1900.0,14.3336,14.3827,14.3336,14.3631,1900.0
2008-12-26 15:25:00,14.62,14.64,14.6,14.6,5200.0,14.3631,14.3827,14.3434,14.3434,5200.0
2008-12-26 15:30:00,14.6,14.6,14.59,14.59,1000.0,14.3434,14.3434,14.3336,14.3336,1000.0
2008-12-26 15:35:00,14.59,14.63,14.58,14.62,4000.0,14.3336,14.3729,14.3238,14.3631,4000.0
2008-12-26 15:40:00,14.63,14.63,14.59,14.59,3100.0,14.3729,14.3729,14.3336,14.3336,3100.0
2008-12-26 15:45:00,14.6,14.61,14.59,14.59,4400.0,14.3434,14.3532,14.3336,14.3336,4400.0
2008-12-26 15:50:00,14.6,14.62,14.59,14.59,4500.0,14.3434,14.3631,14.3336,14.3336,4500.0
2008-12-26 15:55:00,14.58,14.62,14.57,14.61,13200.0,14.3238,14.3631,14.3139,14.3532,13200.0
2008-12-29 09:30:00,14.48,14.98,14.32,14.62,24500.0,14.2255,14.7167,14.0683,14.3631,24500.0
2008-12-29 09:35:00,14.6,14.63,14.6,14.6,900.0,14.3434,14.3729,14.3434,14.3434,900.0
2008-12-29 09:40:00,14.62,15.13,14.62,14.78,23100.0,14.3631,14.8641,14.3631,14.5202,23100.0
2008-12-29 09:45:00,14.79,15.09,14.77,15.07,40500.0,14.5301,14.8248,14.5104,14.8051,40500.0
2008-12-29 09:50:00,15.02,15.06,14.89,14.97,23300.0,14.756,14.7953,14.6283,14.7069,23300.0
2008-12-29 09:55:00,14.92,14.95,14.85,14.92,19700.0,14.6578,14.6873,14.589,14.6578,19700.0
2008-12-29 10:00:00,14.89,14.89,14.87,14.87,4900.0,14.6283,14.6283,14.6087,14.6087,4900.0
2008-12-29 10:05:00,14.86,14.87,14.77,14.79,4700.0,14.5988,14.6087,14.5104,14.5301,4700.0
2008-12-29 10:10:00,14.78,14.78,14.71,14.72,3700.0,14.5202,14.5202,14.4515,14.4613,3700.0
2008-12-29 10:15:00,14.73,14.74,14.63,14.63,4900.0,14.4711,14.4809,14.3729,14.3729,4900.0
2008-12-29 10:20:00,14.62,14.62,14.59,14.6,4100.0,14.3631,14.3631,14.3336,14.3434,4100.0
2008-12-29 10:25:00,14.59,14.81,14.55,14.65,14300.0,14.3336,14.5497,14.2943,14.3925,14300.0
2008-12-29 10:30:00,14.64,14.7,14.63,14.7,4700.0,14.3827,14.4416,14.3729,14.4416,4700.0
2008-12-29 10:35:00,14.67,14.68,14.64,14.64,1000.0,14.4122,14.422,14.3827,14.3827,1000.0
2008-12-29 10:40:00,14.64,14.65,14.63,14.63,1400.0,14.3827,14.3925,14.3729,14.3729,1400.0
2008-12-29 10:45:00,14.63,14.82,14.61,14.72,25300.0,14.3729,14.5595,14.3532,14.4613,25300.0
2008-12-29 10:50:00,14.7,14.79,14.7,14.75,2400.0,14.4416,14.5301,14.4416,14.4908,2400.0
2008-12-29 10:55:00,14.75,14.75,14.72,14.72,1200.0,14.4908,14.4908,14.4613,14.4613,1200.0
2008-12-29 11:00:00,14.71,14.73,14.69,14.7,3200.0,14.4515,14.4711,14.4318,14.4416,3200.0
2008-12-29 11:05:00,14.71,14.72,14.69,14.69,1400.0,14.4515,14.4613,14.4318,14.4318,1400.0
2008-12-29 11:10:00,14.67,14.67,14.64,14.64,1400.0,14.4122,14.4122,14.3827,14.3827,1400.0
2008-12-29 11:15:00,14.66,14.66,14.59,14.59,1600.0,14.4023,14.4023,14.3336,14.3336,1600.0
2008-12-29 11:20:00,14.59,14.62,14.59,14.59,1800.0,14.3336,14.3631,14.3336,14.3336,1800.0
2008-12-29 11:25:00,14.59,14.59,14.56,14.56,1000.0,14.3336,14.3336,14.3041,14.3041,1000.0
2008-12-29 11:30:00,14.56,14.57,14.53,14.56,4600.0,14.3041,14.3139,14.2746,14.3041,4600.0
2008-12-29 11:35:00,14.58,14.6,14.56,14.59,3400.0,14.3238,14.3434,14.3041,14.3336,3400.0
2008-12-29 11:40:00,14.57,14.58,14.55,14.56,1700.0,14.3139,14.3238,14.2943,14.3041,1700.0
2008-12-29 11:45:00,14.55,14.56,14.54,14.56,1900.0,14.2943,14.3041,14.2845,14.3041,1900.0
2008-12-29 11:50:00,14.53,14.53,14.53,14.53,200.0,14.2746,14.2746,14.2746,14.2746,200.0
2008-12-29 11:55:00,14.55,14.56,14.53,14.56,3000.0,14.2943,14.3041,14.2746,14.3041,3000.0
2008-12-29 12:00:00,14.6,14.62,14.6,14.62,500.0,14.3434,14.3631,14.3434,14.3631,500.0
2008-12-29 12:05:00,14.62,14.78,14.59,14.68,18300.0,14.3631,14.5202,14.3336,14.422,18300.0
2008-12-29 12:10:00,14.67,14.67,14.67,14.67,600.0,14.4122,14.4122,14.4122,14.4122,600.0
2008-12-29 12:15:00,14.65,14.66,14.65,14.65,600.0,14.3925,14.4023,14.3925,14.3925,600.0
2008-12-29 12:20:00,14.66,14.66,14.65,14.65,800.0,14.4023,14.4023,14.3925,14.3925,800.0
2008-12-29 12:25:00,14.62,14.64,14.61,14.63,800.0,14.3631,14.3827,14.3532,14.3729,800.0
2008-12-29 12:30:00,14.62,14.67,14.62,14.65,2100.0,14.3631,14.4122,14.3631,14.3925,2100.0
2008-12-29 12:35:00,14.65,14.65,14.62,14.63,800.0,14.3925,14.3925,14.3631,14.3729,800.0
2008-12-29 12:40:00,14.63,14.65,14.63,14.63,2100.0,14.3729,14.3925,14.3729,14.3729,2100.0
2008-12-29 12:45:00,14.62,14.63,14.62,14.63,800.0,14.3631,14.3729,14.3631,14.3729,800.0
2008-12-29 12:50:00,14.62,14.63,14.59,14.6,2500.0,14.3631,14.3729,14.3336,14.3434,2500.0
2008-12-29 12:55:00,14.59,14.59,14.52,14.52,1900.0,14.3336,14.3336,14.2648,14.2648,1900.0
2008-12-29 13:00:00,14.52,14.52,14.47,14.5,1900.0,14.2648,14.2648,14.2157,14.2452,1900.0
2008-12-29 13:05:00,14.48,14.49,14.47,14.48,1000.0,14.2255,14.2353,14.2157,14.2255,1000.0
2008-12-29 13:10:00,14.48,14.48,14.48,14.48,0.0,14.2255,14.2255,14.2255,14.2255,0.0
2008-12-29 13:15:00,14.45,14.45,14.43,14.43,800.0,14.196,14.196,14.1764,14.1764,800.0
2008-12-29 13:20:00,14.43,14.43,14.42,14.43,800.0,14.1764,14.1764,14.1666,14.1764,800.0
2008-12-29 13:25:00,14.44,14.45,14.43,14.43,1200.0,14.1862,14.196,14.1764,14.1764,1200.0
2008-12-29 13:30:00,14.43,14.43,14.42,14.42,1600.0,14.1764,14.1764,14.1666,14.1666,1600.0
2008-12-29 13:35:00,14.42,14.42,14.42,14.42,1100.0,14.1666,14.1666,14.1666,14.1666,1100.0
2008-12-29 13:40:00,14.43,14.49,14.43,14.47,3500.0,14.1764,14.2353,14.1764,14.2157,3500.0
2008-12-29 13:45:00,14.44,14.45,14.41,14.45,1300.0,14.1862,14.196,14.1567,14.196,1300.0
2008-12-29 13:50:00,14.46,14.46,14.42,14.45,700.0,14.2059,14.2059,14.1666,14.196,700.0
2008-12-29 13:55:00,14.46,14.49,14.46,14.49,1200.0,14.2059,14.2353,14.2059,14.2353,1200.0
2008-12-29 14:00:00,14.46,14.46,14.4,14.42,1200.0,14.2059,14.2059,14.1469,14.1666,1200.0
2008-12-29 14:05:00,14.4,14.4,14.35,14.38,4700.0,14.1469,14.1469,14.0978,14.1273,4700.0
2008-12-29 14:10:00,14.36,14.37,14.32,14.33,1200.0,14.1076,14.1174,14.0683,14.0781,1200.0
2008-12-29 14:15:00,14.34,14.34,14.33,14.34,1700.0,14.088,14.088,14.0781,14.088,1700.0
2008-12-29 14:20:00,14.35,14.41,14.35,14.39,1000.0,14.0978,14.1567,14.0978,14.1371,1000.0
2008-12-29 14:25:00,14.39,14.42,14.37,14.4,8100.0,14.1371,14.1666,14.1174,14.1469,8100.0
2008-12-29 14:30:00,14.39,14.39,14.34,14.35,1300.0,14.1371,14.1371,14.088,14.0978,1300.0
2008-12-29 14:35:00,14.35,14.35,14.28,14.34,3100.0,14.0978,14.0978,14.029,14.088,3100.0
2008-12-29 14:40:00,14.35,14.35,14.31,14.33,1000.0,14.0978,14.0978,14.0585,14.0781,1000.0
2008-12-29 14:45:00,14.33,14.33,14.31,14.31,400.0,14.0781,14.0781,14.0585,14.0585,400.0
2008-12-29 14:50:00,14.31,14.33,14.31,14.33,2600.0,14.0585,14.0781,14.0585,14.0781,2600.0
2008-12-29 14:55:00,14.31,14.4,14.31,14.38,3500.0,14.0585,14.1469,14.0585,14.1273,3500.0
2008-12-29 15:00:00,14.36,14.4,14.36,14.37,2500.0,14.1076,14.1469,14.1076,14.1174,2500.0
2008-12-29 15:05:00,14.37,14.46,14.37,14.45,3500.0,14.1174,14.2059,14.1174,14.196,3500.0
2008-12-29 15:10:00,14.44,14.46,14.39,14.45,3200.0,14.1862,14.2059,14.1371,14.196,3200.0
2008-12-29 15:15:00,14.45,14.45,14.34,14.35,3900.0,14.196,14.196,14.088,14.0978,3900.0
2008-12-29 15:20:00,14.38,14.44,14.37,14.38,2800.0,14.1273,14.1862,14.1174,14.1273,2800.0
2008-12-29 15:25:00,14.37,14.4,14.34,14.39,3300.0,14.1174,14.1469,14.088,14.1371,3300.0
2008-12-29 15:30:00,14.4,14.44,14.36,14.42,3700.0,14.1469,14.1862,14.1076,14.1666,3700.0
2008-12-29 15:35:00,14.42,14.43,14.35,14.4,1900.0,14.1666,14.1764,14.0978,14.1469,1900.0
2008-12-29 15:40:00,14.42,14.51,14.39,14.49,3700.0,14.1666,14.255,14.1371,14.2353,3700.0
2008-12-29 15:45:00,14.48,14.48,14.43,14.47,2800.0,14.2255,14.2255,14.1764,14.2157,2800.0
2008-12-29 15:50:00,14.48,14.52,14.43,14.43,3200.0,14.2255,14.2648,14.1764,14.1764,3200.0
2008-12-29 15:55:00,14.44,14.49,14.39,14.46,14000.0,14.1862,14.2353,14.1371,14.2059,14000.0
2008-12-30 09:30:00,14.63,14.75,14.37,14.75,3800.0,14.3729,14.4908,14.1174,14.4908,3800.0
2008-12-30 09:35:00,14.78,14.86,14.76,14.76,1000.0,14.5202,14.5988,14.5006,14.5006,1000.0
2008-12-30 09:40:00,14.76,14.84,14.75,14.84,7900.0,14.5006,14.5792,14.4908,14.5792,7900.0
2008-12-30 09:45:00,14.84,14.96,14.84,14.91,7800.0,14.5792,14.6971,14.5792,14.648,7800.0
2008-12-30 09:50:00,14.87,14.89,14.86,14.89,2700.0,14.6087,14.6283,14.5988,14.6283,2700.0
2008-12-30 09:55:00,14.89,14.91,14.81,14.81,8600.0,14.6283,14.648,14.5497,14.5497,8600.0
2008-12-30 10:00:00,14.82,14.87,14.74,14.86,33500.0,14.5595,14.6087,14.4809,14.5988,33500.0
2008-12-30 10:05:00,14.87,14.92,14.86,14.89,6800.0,14.6087,14.6578,14.5988,14.6283,6800.0
2008-12-30 10:10:00,14.89,14.92,14.89,14.92,4200.0,14.6283,14.6578,14.6283,14.6578,4200.0
2008-12-30 10:15:00,14.92,14.93,14.91,14.92,2500.0,14.6578,14.6676,14.648,14.6578,2500.0
2008-12-30 10:20:00,14.93,14.96,14.9,14.96,6100.0,14.6676,14.6971,14.6381,14.6971,6100.0
2008-12-30 10:25:00,14.97,15.07,14.97,15.02,33800.0,14.7069,14.8051,14.7069,14.756,33800.0
2008-12-30 10:30:00,15.02,15.04,15.01,15.04,10000.0,14.756,14.7757,14.7462,14.7757,10000.0
2008-12-30 10:35:00,15.02,15.02,14.99,15.0,2300.0,14.756,14.756,14.7265,14.7364,2300.0
2008-12-30 10:40:00,15.0,15.01,14.99,15.01,7100.0,14.7364,14.7462,14.7265,14.7462,7100.0
2008-12-30 10:45:00,15.01,15.02,15.0,15.01,1400.0,14.7462,14.756,14.7364,14.7462,1400.0
2008-12-30 10:50:00,15.02,15.02,15.01,15.01,1800.0,14.756,14.756,14.7462,14.7462,1800.0
2008-12-30 10:55:00,15.0,15.02,15.0,15.02,1000.0,14.7364,14.756,14.7364,14.756,1000.0
2008-12-30 11:00:00,15.01,15.03,15.01,15.03,1500.0,14.7462,14.7658,14.7462,14.7658,1500.0
2008-12-30 11:05:00,15.03,15.03,15.02,15.03,2300.0,14.7658,14.7658,14.756,14.7658,2300.0
2008-12-30 11:10:00,15.03,15.03,15.01,15.02,3800.0,14.7658,14.7658,14.7462,14.756,3800.0
2008-12-30 11:15:00,15.03,15.03,15.01,15.01,1000.0,14.7658,14.7658,14.7462,14.7462,1000.0
2008-12-30 11:20:00,15.01,15.03,15.01,15.01,1800.0,14.7462,14.7658,14.7462,14.7462,1800.0
2008-12-30 11:25:00,15.03,15.05,15.02,15.05,6300.0,14.7658,14.7855,14.756,14.7855,6300.0
2008-12-30 11:30:00,15.05,15.07,15.05,15.06,3900.0,14.7855,14.8051,14.7855,14.7953,3900.0
2008-12-30 11:35:00,15.06,15.08,15.06,15.08,600.0,14.7953,14.815,14.7953,14.815,600.0
2008-12-30 11:40:00,15.08,15.12,15.07,15.1,6900.0,14.815,14.8543,14.8051,14.8346,6900.0
2008-12-30 11:45:00,15.12,15.18,15.12,15.12,4000.0,14.8543,14.9132,14.8543,14.8543,4000.0
2008-12-30 11:50:00,15.15,15.15,15.15,15.15,400.0,14.8837,14.8837,14.8837,14.8837,400.0
2008-12-30 11:55:00,15.15,15.16,15.13,15.14,3100.0,14.8837,14.8936,14.8641,14.8739,3100.0
2008-12-30 12:00:00,15.13,15.13,15.13,15.13,200.0,14.8641,14.8641,14.8641,14.8641,200.0
2008-12-30 12:05:00,15.14,15.14,15.11,15.11,1900.0,14.8739,14.8739,14.8444,14.8444,1900.0
2008-12-30 12:10:00,15.1,15.19,15.09,15.15,5200.0,14.8346,14.923,14.8248,14.8837,5200.0
2008-12-30 12:15:00,15.13,15.16,15.11,15.13,4400.0,14.8641,14.8936,14.8444,14.8641,4400.0
2008-12-30 12:20:00,15.12,15.14,15.12,15.13,800.0,14.8543,14.8739,14.8543,14.8641,800.0
2008-12-30 12:25:00,15.11,15.13,15.1,15.13,1400.0,14.8444,14.8641,14.8346,14.8641,1400.0
2008-12-30 12:30:00,15.11,15.11,15.06,15.06,500.0,14.8444,14.8444,14.7953,14.7953,500.0
2008-12-30 12:35:00,15.1,15.1,15.1,15.1,200.0,14.8346,14.8346,14.8346,14.8346,200.0
2008-12-30 12:40:00,15.06,15.14,15.05,15.1,6000.0,14.7953,14.8739,14.7855,14.8346,6000.0
2008-12-30 12:45:00,15.14,15.14,15.07,15.07,900.0,14.8739,14.8739,14.8051,14.8051,900.0
2008-12-30 12:50:00,15.07,15.14,15.07,15.11,4300.0,14.8051,14.8739,14.8051,14.8444,4300.0
2008-12-30 12:55:00,15.09,15.09,15.08,15.09,400.0,14.8248,14.8248,14.815,14.8248,400.0
2008-12-30 13:00:00,15.13,15.27,15.12,15.12,6800.0,14.8641,15.0016,14.8543,14.8543,6800.0
2008-12-30 13:05:00,15.12,15.36,15.12,15.32,41400.0,14.8543,15.09,14.8543,15.0507,41400.0
2008-12-30 13:10:00,15.28,15.33,15.19,15.23,7800.0,15.0115,15.0606,14.923,14.9623,7800.0
2008-12-30 13:15:00,15.24,15.45,15.23,15.39,29300.0,14.9722,15.1785,14.9623,15.1195,29300.0
2008-12-30 13:20:00,15.4,15.48,15.34,15.42,14500.0,15.1293,15.2079,15.0704,15.149,14500.0
2008-12-30 13:25:00,15.42,15.43,15.4,15.4,3400.0,15.149,15.1588,15.1293,15.1293,3400.0
2008-12-30 13:30:00,15.39,15.4,15.34,15.34,1100.0,15.1195,15.1293,15.0704,15.0704,1100.0
2008-12-30 13:35:00,15.37,15.37,15.32,15.32,400.0,15.0999,15.0999,15.0507,15.0507,400.0
2008-12-30 13:40:00,15.31,15.31,15.29,15.3,2600.0,15.0409,15.0409,15.0213,15.0311,2600.0
2008-12-30 13:45:00,15.31,15.31,15.29,15.31,2200.0,15.0409,15.0409,15.0213,15.0409,2200.0
2008-12-30 13:50:00,15.29,15.3,15.27,15.27,1100.0,15.0213,15.0311,15.0016,15.0016,1100.0
2008-12-30 13:55:00,15.27,15.28,15.21,15.21,6900.0,15.0016,15.0115,14.9427,14.9427,6900.0
2008-12-30 14:00:00,15.21,15.24,15.19,15.19,2100.0,14.9427,14.9722,14.923,14.923,2100.0
2008-12-30 14:05:00,15.19,15.23,15.19,15.23,6300.0,14.923,14.9623,14.923,14.9623,6300.0
2008-12-30 14:10:00,15.25,15.28,15.18,15.18,6700.0,14.982,15.0115,14.9132,14.9132,6700.0
2008-12-30 14:15:00,15.21,15.28,15.21,15.26,2900.0,14.9427,15.0115,14.9427,14.9918,2900.0
2008-12-30 14:20:00,15.26,15.28,15.25,15.27,3100.0,14.9918,15.0115,14.982,15.0016,3100.0
2008-12-30 14:25:00,15.26,15.29,15.26,15.27,1700.0,14.9918,15.0213,14.9918,15.0016,1700.0
2008-12-30 14:30:00,15.28,15.28,15.27,15.27,2100.0,15.0115,15.0115,15.0016,15.0016,2100.0
2008-12-30 14:35:00,15.25,15.28,15.25,15.28,1000.0,14.982,15.0115,14.982,15.0115,1000.0
2008-12-30 14:40:00,15.27,15.27,15.25,15.25,2300.0,15.0016,15.0016,14.982,14.982,2300.0
2008-12-30 14:45:00,15.25,15.26,15.24,15.25,6400.0,14.982,14.9918,14.9722,14.982,6400.0
2008-12-30 14:50:00,15.25,15.25,15.22,15.23,4100.0,14.982,14.982,14.9525,14.9623,4100.0
2008-12-30 14:55:00,15.23,15.24,15.19,15.2,3800.0,14.9623,14.9722,14.923,14.9329,3800.0
2008-12-30 15:00:00,15.2,15.22,15.2,15.21,4800.0,14.9329,14.9525,14.9329,14.9427,4800.0
2008-12-30 15:05:00,15.21,15.24,15.2,15.21,4500.0,14.9427,14.9722,14.9329,14.9427,4500.0
2008-12-30 15:10:00,15.22,15.22,15.18,15.18,3100.0,14.9525,14.9525,14.9132,14.9132,3100.0
2008-12-30 15:15:00,15.2,15.24,15.19,15.24,5600.0,14.9329,14.9722,14.923,14.9722,5600.0
2008-12-30 15:20:00,15.23,15.24,15.2,15.2,4400.0,14.9623,14.9722,14.9329,14.9329,4400.0
2008-12-30 15:25:00,15.2,15.25,15.2,15.24,3900.0,14.9329,14.982,14.9329,14.9722,3900.0
2008-12-30 15:30:00,15.24,15.38,15.22,15.38,27700.0,14.9722,15.1097,14.9525,15.1097,27700.0
2008-12-30 15:35:00,15.37,15.38,15.3,15.34,21900.0,15.0999,15.1097,15.0311,15.0704,21900.0
2008-12-30 15:40:00,15.34,15.41,15.34,15.41,9600.0,15.0704,15.1392,15.0704,15.1392,9600.0
2008-12-30 15:45:00,15.39,15.39,15.33,15.34,9100.0,15.1195,15.1195,15.0606,15.0704,9100.0
2008-12-30 15:50:00,15.34,15.41,15.34,15.4,12800.0,15.0704,15.1392,15.0704,15.1293,12800.0
2008-12-30 15:55:00,15.41,15.5,15.4,15.43,22400.0,15.1392,15.2276,15.1293,15.1588,22400.0
2008-12-31 09:30:00,15.52,15.8,15.52,15.79,800.0,15.2472,15.5223,15.2472,15.5125,800.0
2008-12-31 09:35:00,15.67,15.78,15.58,15.75,15900.0,15.3946,15.5027,15.3062,15.4732,15900.0
2008-12-31 09:40:00,15.75,15.92,15.75,15.92,19300.0,15.4732,15.6402,15.4732,15.6402,19300.0
2008-12-31 09:45:00,15.93,16.08,15.93,16.04,16700.0,15.65,15.7974,15.65,15.7581,16700.0
2008-12-31 09:50:00,16.04,16.07,16.02,16.07,4800.0,15.7581,15.7876,15.7384,15.7876,4800.0
2008-12-31 09:55:00,16.07,16.15,16.07,16.12,5500.0,15.7876,15.8662,15.7876,15.8367,5500.0
2008-12-31 10:00:00,16.14,16.17,16.07,16.17,7500.0,15.8563,15.8858,15.7876,15.8858,7500.0
2008-12-31 10:05:00,16.17,16.24,16.16,16.21,10300.0,15.8858,15.9546,15.876,15.9251,10300.0
2008-12-31 10:10:00,16.16,16.22,16.16,16.2,4100.0,15.876,15.9349,15.876,15.9153,4100.0
2008-12-31 10:15:00,16.18,16.22,16.18,16.2,4300.0,15.8956,15.9349,15.8956,15.9153,4300.0
2008-12-31 10:20:00,16.22,16.27,16.22,16.25,4700.0,15.9349,15.9841,15.9349,15.9644,4700.0
2008-12-31 10:25:00,16.26,16.26,16.2,16.21,4800.0,15.9742,15.9742,15.9153,15.9251,4800.0
2008-12-31 10:30:00,16.2,16.21,16.2,16.21,4000.0,15.9153,15.9251,15.9153,15.9251,4000.0
2008-12-31 10:35:00,16.21,16.26,16.21,16.26,7600.0,15.9251,15.9742,15.9251,15.9742,7600.0
2008-12-31 10:40:00,16.26,16.26,16.14,16.21,8000.0,15.9742,15.9742,15.8563,15.9251,8000.0
2008-12-31 10:45:00,16.2,16.21,16.2,16.2,3900.0,15.9153,15.9251,15.9153,15.9153,3900.0
2008-12-31 10:50:00,16.19,16.34,16.19,16.25,5900.0,15.9055,16.0528,15.9055,15.9644,5900.0
2008-12-31 10:55:00,16.24,16.3,16.24,16.3,4800.0,15.9546,16.0135,15.9546,16.0135,4800.0
2008-12-31 11:00:00,16.3,16.31,16.29,16.3,3000.0,16.0135,16.0233,16.0037,16.0135,3000.0
2008-12-31 11:05:00,16.27,16.27,16.25,16.27,800.0,15.9841,15.9841,15.9644,15.9841,800.0
2008-12-31 11:10:00,16.26,16.27,16.24,16.27,900.0,15.9742,15.9841,15.9546,15.9841,900.0
2008-12-31 11:15:00,16.27,16.27,16.23,16.27,54900.0,15.9841,15.9841,15.9448,15.9841,54900.0
2008-12-31 11:20:00,16.27,16.31,16.26,16.27,2200.0,15.9841,16.0233,15.9742,15.9841,2200.0
2008-12-31 11:25:00,16.27,16.35,16.27,16.35,2700.0,15.9841,16.0626,15.9841,16.0626,2700.0
2008-12-31 11:30:00,16.37,16.41,16.37,16.39,3200.0,16.0823,16.1216,16.0823,16.1019,3200.0
2008-12-31 11:35:00,16.41,16.49,16.41,16.47,10300.0,16.1216,16.2002,16.1216,16.1805,10300.0
2008-12-31 11:40:00,16.45,16.47,16.32,16.43,15800.0,16.1609,16.1805,16.0332,16.1412,15800.0
2008-12-31 11:45:00,16.46,16.48,16.36,16.36,14700.0,16.1707,16.1904,16.0725,16.0725,14700.0
2008-12-31 11:50:00,16.35,16.41,16.31,16.39,3800.0,16.0626,16.1216,16.0233,16.1019,3800.0
2008-12-31 11:55:00,16.39,16.5,16.39,16.46,3400.0,16.1019,16.21,16.1019,16.1707,3400.0
2008-12-31 12:00:00,16.45,16.5,16.45,16.47,2200.0,16.1609,16.21,16.1609,16.1805,2200.0
2008-12-31 12:05:00,16.46,16.46,16.45,16.45,900.0,16.1707,16.1707,16.1609,16.1609,900.0
2008-12-31 12:10:00,16.45,16.51,16.44,16.5,10900.0,16.1609,16.2198,16.1511,16.21,10900.0
2008-12-31 12:15:00,16.5,16.53,16.48,16.48,5600.0,16.21,16.2395,16.1904,16.1904,5600.0
2008-12-31 12:20:00,16.48,16.53,16.48,16.53,7100.0,16.1904,16.2395,16.1904,16.2395,7100.0
2008-12-31 12:25:00,16.54,16.6,16.53,16.59,6000.0,16.2493,16.3083,16.2395,16.2984,6000.0
2008-12-31 12:30:00,16.6,16.62,16.59,16.61,2300.0,16.3083,16.3279,16.2984,16.3181,2300.0
2008-12-31 12:35:00,16.61,16.62,16.6,16.6,2200.0,16.3181,16.3279,16.3083,16.3083,2200.0
2008-12-31 12:40:00,16.61,16.61,16.59,16.59,1700.0,16.3181,16.3181,16.2984,16.2984,1700.0
2008-12-31 12:45:00,16.59,16.65,16.57,16.65,1500.0,16.2984,16.3574,16.2788,16.3574,1500.0
2008-12-31 12:50:00,16.63,16.64,16.6,16.62,2900.0,16.3377,16.3475,16.3083,16.3279,2900.0
2008-12-31 12:55:00,16.63,16.64,16.6,16.6,1300.0,16.3377,16.3475,16.3083,16.3083,1300.0
2008-12-31 13:00:00,16.59,16.63,16.54,16.59,14500.0,16.2984,16.3377,16.2493,16.2984,14500.0
2008-12-31 13:05:00,16.59,16.62,16.57,16.58,4600.0,16.2984,16.3279,16.2788,16.2886,4600.0
2008-12-31 13:10:00,16.55,16.55,16.52,16.52,2000.0,16.2591,16.2591,16.2297,16.2297,2000.0
2008-12-31 13:15:00,16.52,16.61,16.52,16.59,4800.0,16.2297,16.3181,16.2297,16.2984,4800.0
2008-12-31 13:20:00,16.59,16.61,16.56,16.58,6200.0,16.2984,16.3181,16.269,16.2886,6200.0
2008-12-31 13:25:00,16.58,16.67,16.57,16.6,10100.0,16.2886,16.377,16.2788,16.3083,10100.0
2008-12-31 13:30:00,16.62,16.65,16.62,16.63,2000.0,16.3279,16.3574,16.3279,16.3377,2000.0
2008-12-31 13:35:00,16.63,16.65,16.62,16.64,3800.0,16.3377,16.3574,16.3279,16.3475,3800.0
2008-12-31 13:40:00,16.63,16.63,16.61,16.61,1700.0,16.3377,16.3377,16.3181,16.3181,1700.0
2008-12-31 13:45:00,16.57,16.62,16.56,16.62,2800.0,16.2788,16.3279,16.269,16.3279,2800.0
2008-12-31 13:50:00,16.61,16.62,16.6,16.61,4100.0,16.3181,16.3279,16.3083,16.3181,4100.0
2008-12-31 13:55:00,16.62,16.83,16.62,16.71,14800.0,16.3279,16.5342,16.3279,16.4163,14800.0
2008-12-31 14:00:00,16.7,16.77,16.7,16.77,6700.0,16.4065,16.4753,16.4065,16.4753,6700.0
2008-12-31 14:05:00,16.77,16.82,16.77,16.8,15200.0,16.4753,16.5244,16.4753,16.5047,15200.0
2008-12-31 14:10:00,16.8,16.85,16.8,16.83,7600.0,16.5047,16.5539,16.5047,16.5342,7600.0
2008-12-31 14:15:00,16.84,16.91,16.84,16.87,7400.0,16.544,16.6128,16.544,16.5735,7400.0
2008-12-31 14:20:00,16.9,16.9,16.87,16.87,24000.0,16.603,16.603,16.5735,16.5735,24000.0
2008-12-31 14:25:00,16.87,16.95,16.82,16.95,9800.0,16.5735,16.6521,16.5244,16.6521,9800.0
2008-12-31 14:30:00,16.96,16.98,16.91,16.95,10300.0,16.6619,16.6816,16.6128,16.6521,10300.0
2008-12-31 14:35:00,16.96,16.96,16.85,16.85,3300.0,16.6619,16.6619,16.5539,16.5539,3300.0
2008-12-31 14:40:00,16.86,16.91,16.86,16.91,2800.0,16.5637,16.6128,16.5637,16.6128,2800.0
2008-12-31 14:45:00,16.9,16.9,16.83,16.9,5200.0,16.603,16.603,16.5342,16.603,5200.0
2008-12-31 14:50:00,16.9,16.93,16.86,16.92,2900.0,16.603,16.6325,16.5637,16.6226,2900.0
2008-12-31 14:55:00,16.92,16.92,16.89,16.91,3600.0,16.6226,16.6226,16.5932,16.6128,3600.0
2008-12-31 15:00:00,16.92,16.94,16.92,16.93,3300.0,16.6226,16.6423,16.6226,16.6325,3300.0
2008-12-31 15:05:00,16.94,16.94,16.78,16.84,6300.0,16.6423,16.6423,16.4851,16.544,6300.0
2008-12-31 15:10:00,16.82,16.88,16.77,16.84,10500.0,16.5244,16.5833,16.4753,16.544,10500.0
2008-12-31 15:15:00,16.85,16.99,16.84,16.99,17300.0,16.5539,16.6914,16.544,16.6914,17300.0
2008-12-31 15:20:00,16.98,17.04,16.98,17.03,36800.0,16.6816,16.7405,16.6816,16.7307,36800.0
2008-12-31 15:25:00,17.0,17.04,16.97,17.04,8700.0,16.7012,16.7405,16.6717,16.7405,8700.0
2008-12-31 15:30:00,17.06,17.06,16.99,17.01,5500.0,16.7602,16.7602,16.6914,16.711,5500.0
2008-12-31 15:35:00,17.01,17.15,17.01,17.14,15600.0,16.711,16.8486,16.711,16.8388,15600.0
2008-12-31 15:40:00,17.15,17.18,16.99,16.99,14000.0,16.8486,16.8781,16.6914,16.6914,14000.0
2008-12-31 15:45:00,16.99,16.99,16.78,16.89,28300.0,16.6914,16.6914,16.4851,16.5932,28300.0
2008-12-31 15:50:00,16.87,16.89,16.8,16.84,19600.0,16.5735,16.5932,16.5047,16.544,19600.0
2008-12-31 15:55:00,16.84,16.88,16.74,16.8,63200.0,16.544,16.5833,16.4458,16.5047,63200.0
2009-01-02 09:30:00,16.9,16.9,16.71,16.71,11800.0,16.603,16.603,16.4163,16.4163,11800.0
2009-01-02 09:35:00,16.67,16.82,16.54,16.8,5600.0,16.377,16.5244,16.2493,16.5047,5600.0
2009-01-02 09:40:00,16.81,16.86,16.8,16.81,9000.0,16.5146,16.5637,16.5047,16.5146,9000.0
2009-01-02 09:45:00,16.82,16.82,16.7,16.72,2800.0,16.5244,16.5244,16.4065,16.4261,2800.0
2009-01-02 09:50:00,16.67,16.68,16.51,16.56,7400.0,16.377,16.3868,16.2198,16.269,7400.0
2009-01-02 09:55:00,16.51,16.56,16.51,16.54,4300.0,16.2198,16.269,16.2198,16.2493,4300.0
2009-01-02 10:00:00,16.55,16.55,16.46,16.48,13300.0,16.2591,16.2591,16.1707,16.1904,13300.0
2009-01-02 10:05:00,16.48,16.54,16.47,16.54,5700.0,16.1904,16.2493,16.1805,16.2493,5700.0
2009-01-02 10:10:00,16.54,16.65,16.54,16.65,3800.0,16.2493,16.3574,16.2493,16.3574,3800.0
2009-01-02 10:15:00,16.69,16.7,16.69,16.7,1600.0,16.3967,16.4065,16.3967,16.4065,1600.0
2009-01-02 10:20:00,16.69,16.74,16.68,16.73,4900.0,16.3967,16.4458,16.3868,16.436,4900.0
2009-01-02 10:25:00,16.72,16.74,16.69,16.74,6000.0,16.4261,16.4458,16.3967,16.4458,6000.0
2009-01-02 10:30:00,16.73,16.76,16.69,16.76,7100.0,16.436,16.4654,16.3967,16.4654,7100.0
2009-01-02 10:35:00,16.8,16.93,16.8,16.93,6000.0,16.5047,16.6325,16.5047,16.6325,6000.0
2009-01-02 10:40:00,16.9,16.92,16.89,16.9,4400.0,16.603,16.6226,16.5932,16.603,4400.0
2009-01-02 10:45:00,16.9,16.92,16.87,16.88,3400.0,16.603,16.6226,16.5735,16.5833,3400.0
2009-01-02 10:50:00,16.88,16.91,16.87,16.91,8400.0,16.5833,16.6128,16.5735,16.6128,8400.0
2009-01-02 10:55:00,16.91,16.91,16.87,16.9,8800.0,16.6128,16.6128,16.5735,16.603,8800.0
2009-01-02 11:00:00,16.91,16.91,16.87,16.87,5000.0,16.6128,16.6128,16.5735,16.5735,5000.0
2009-01-02 11:05:00,16.84,16.89,16.84,16.88,4600.0,16.544,16.5932,16.544,16.5833,4600.0
2009-01-02 11:10:00,16.87,16.9,16.84,16.88,8200.0,16.5735,16.603,16.544,16.5833,8200.0
2009-01-02 11:15:00,16.88,16.92,16.88,16.89,9000.0,16.5833,16.6226,16.5833,16.5932,9000.0
2009-01-02 11:20:00,16.88,16.91,16.88,16.89,3900.0,16.5833,16.6128,16.5833,16.5932,3900.0
2009-01-02 11:25:00,16.91,16.92,16.88,16.92,6000.0,16.6128,16.6226,16.5833,16.6226,6000.0
2009-01-02 11:30:00,16.92,16.96,16.89,16.95,6500.0,16.6226,16.6619,16.5932,16.6521,6500.0
2009-01-02 11:35:00,16.97,17.0,16.93,16.98,4100.0,16.6717,16.7012,16.6325,16.6816,4100.0
2009-01-02 11:40:00,16.97,16.99,16.97,16.98,2700.0,16.6717,16.6914,16.6717,16.6816,2700.0
2009-01-02 11:45:00,16.96,16.97,16.94,16.97,900.0,16.6619,16.6717,16.6423,16.6717,900.0
2009-01-02 11:50:00,16.95,16.99,16.94,16.94,3700.0,16.6521,16.6914,16.6423,16.6423,3700.0
2009-01-02 11:55:00,16.97,17.0,16.94,16.94,1600.0,16.6717,16.7012,16.6423,16.6423,1600.0
2009-01-02 12:00:00,16.93,16.96,16.91,16.96,5600.0,16.6325,16.6619,16.6128,16.6619,5600.0
2009-01-02 12:05:00,16.94,16.96,16.93,16.93,900.0,16.6423,16.6619,16.6325,16.6325,900.0
2009-01-02 12:10:00,16.93,16.96,16.93,16.95,4600.0,16.6325,16.6619,16.6325,16.6521,4600.0
2009-01-02 12:15:00,16.95,16.96,16.93,16.96,2800.0,16.6521,16.6619,16.6325,16.6619,2800.0
2009-01-02 12:20:00,16.96,16.99,16.92,16.97,6400.0,16.6619,16.6914,16.6226,16.6717,6400.0
2009-01-02 12:25:00,16.96,16.97,16.94,16.95,2100.0,16.6619,16.6717,16.6423,16.6521,2100.0
2009-01-02 12:30:00,16.94,16.97,16.93,16.97,4600.0,16.6423,16.6717,16.6325,16.6717,4600.0
2009-01-02 12:35:00,16.93,16.95,16.91,16.94,3300.0,16.6325,16.6521,16.6128,16.6423,3300.0
2009-01-02 12:40:00,16.95,16.97,16.87,16.87,9900.0,16.6521,16.6717,16.5735,16.5735,9900.0
2009-01-02 12:45:00,16.86,16.87,16.75,16.75,25300.0,16.5637,16.5735,16.4556,16.4556,25300.0
2009-01-02 12:50:00,16.84,16.85,16.8,16.8,3700.0,16.544,16.5539,16.5047,16.5047,3700.0
2009-01-02 12:55:00,16.8,16.8,16.79,16.79,2500.0,16.5047,16.5047,16.4949,16.4949,2500.0
2009-01-02 13:00:00,16.8,16.82,16.79,16.81,2400.0,16.5047,16.5244,16.4949,16.5146,2400.0
2009-01-02 13:05:00,16.82,16.85,16.8,16.83,3500.0,16.5244,16.5539,16.5047,16.5342,3500.0
2009-01-02 13:10:00,16.84,16.84,16.8,16.81,2500.0,16.544,16.544,16.5047,16.5146,2500.0
2009-01-02 13:15:00,16.8,16.82,16.8,16.82,2600.0,16.5047,16.5244,16.5047,16.5244,2600.0
2009-01-02 13:20:00,16.8,16.85,16.8,16.84,2800.0,16.5047,16.5539,16.5047,16.544,2800.0
2009-01-02 13:25:00,16.85,16.9,16.85,16.89,2700.0,16.5539,16.603,16.5539,16.5932,2700.0
2009-01-02 13:30:00,16.89,16.89,16.83,16.85,2300.0,16.5932,16.5932,16.5342,16.5539,2300.0
2009-01-02 13:35:00,16.84,16.87,16.83,16.85,2600.0,16.544,16.5735,16.5342,16.5539,2600.0
2009-01-02 13:40:00,16.84,16.9,16.84,16.87,2100.0,16.544,16.603,16.544,16.5735,2100.0
2009-01-02 13:45:00,16.85,16.9,16.82,16.9,5400.0,16.5539,16.603,16.5244,16.603,5400.0
2009-01-02 13:50:00,16.9,16.94,16.89,16.9,3600.0,16.603,16.6423,16.5932,16.603,3600.0
2009-01-02 13:55:00,16.9,16.9,16.87,16.9,700.0,16.603,16.603,16.5735,16.603,700.0
2009-01-02 14:00:00,16.91,16.94,16.91,16.91,5600.0,16.6128,16.6423,16.6128,16.6128,5600.0
2009-01-02 14:05:00,16.94,16.94,16.87,16.89,1400.0,16.6423,16.6423,16.5735,16.5932,1400.0
2009-01-02 14:10:00,16.88,16.97,16.87,16.94,3000.0,16.5833,16.6717,16.5735,16.6423,3000.0
2009-01-02 14:15:00,16.98,17.0,16.93,16.98,5700.0,16.6816,16.7012,16.6325,16.6816,5700.0
2009-01-02 14:20:00,16.97,17.09,16.97,17.06,6800.0,16.6717,16.7896,16.6717,16.7602,6800.0
2009-01-02 14:25:00,17.06,17.06,17.02,17.06,2400.0,16.7602,16.7602,16.7209,16.7602,2400.0
2009-01-02 14:30:00,17.06,17.15,17.06,17.14,6700.0,16.7602,16.8486,16.7602,16.8388,6700.0
2009-01-02 14:35:00,17.09,17.15,17.09,17.15,5500.0,16.7896,16.8486,16.7896,16.8486,5500.0
2009-01-02 14:40:00,17.16,17.21,17.13,17.2,11000.0,16.8584,16.9075,16.8289,16.8977,11000.0
2009-01-02 14:45:00,17.15,17.15,17.1,17.1,3000.0,16.8486,16.8486,16.7995,16.7995,3000.0
2009-01-02 14:50:00,17.1,17.17,17.1,17.13,3500.0,16.7995,16.8682,16.7995,16.8289,3500.0
2009-01-02 14:55:00,17.13,17.16,17.08,17.12,4100.0,16.8289,16.8584,16.7798,16.8191,4100.0
2009-01-02 15:00:00,17.15,17.22,17.14,17.15,4300.0,16.8486,16.9174,16.8388,16.8486,4300.0
2009-01-02 15:05:00,17.11,17.15,17.04,17.15,9000.0,16.8093,16.8486,16.7405,16.8486,9000.0
2009-01-02 15:10:00,17.15,17.17,17.07,17.12,8000.0,16.8486,16.8682,16.77,16.8191,8000.0
2009-01-02 15:15:00,17.13,17.21,17.13,17.19,10600.0,16.8289,16.9075,16.8289,16.8879,10600.0
2009-01-02 15:20:00,17.18,17.22,17.17,17.18,8000.0,16.8781,16.9174,16.8682,16.8781,8000.0
2009-01-02 15:25:00,17.17,17.21,17.14,17.21,4100.0,16.8682,16.9075,16.8388,16.9075,4100.0
2009-01-02 15:30:00,17.21,17.22,17.14,17.17,5300.0,16.9075,16.9174,16.8388,16.8682,5300.0
2009-01-02 15:35:00,17.16,17.22,17.14,17.22,8800.0,16.8584,16.9174,16.8388,16.9174,8800.0
2009-01-02 15:40:00,17.25,17.3,17.16,17.18,11700.0,16.9468,16.9959,16.8584,16.8781,11700.0
2009-01-02 15:45:00,17.22,17.31,17.2,17.29,27000.0,16.9174,17.0058,16.8977,16.9861,27000.0
2009-01-02 15:50:00,17.26,17.31,17.24,17.29,17300.0,16.9567,17.0058,16.937,16.9861,17300.0
2009-01-02 15:55:00,17.28,17.32,17.2,17.21,43700.0,16.9763,17.0156,16.8977,16.9075,43700.0
2009-01-05 09:30:00,17.17,17.17,17.17,17.17,200.0,16.8682,16.8682,16.8682,16.8682,200.0
2009-01-05 09:35:00,17.1,17.16,16.87,16.95,11200.0,16.7995,16.8584,16.5735,16.6521,11200.0
2009-01-05 09:40:00,16.84,16.87,16.65,16.7,3400.0,16.544,16.5735,16.3574,16.4065,3400.0
2009-01-05 09:45:00,16.67,16.67,16.52,16.52,4200.0,16.377,16.377,16.2297,16.2297,4200.0
2009-01-05 09:50:00,16.52,16.61,16.5,16.61,6500.0,16.2297,16.3181,16.21,16.3181,6500.0
2009-01-05 09:55:00,16.56,16.61,16.53,16.53,1400.0,16.269,16.3181,16.2395,16.2395,1400.0
2009-01-05 10:00:00,16.56,16.61,16.51,16.56,3900.0,16.269,16.3181,16.2198,16.269,3900.0
2009-01-05 10:05:00,16.53,16.8,16.52,16.8,7800.0,16.2395,16.5047,16.2297,16.5047,7800.0
2009-01-05 10:10:00,16.76,16.79,16.73,16.75,3700.0,16.4654,16.4949,16.436,16.4556,3700.0
2009-01-05 10:15:00,16.75,16.84,16.75,16.79,12700.0,16.4556,16.544,16.4556,16.4949,12700.0
2009-01-05 10:20:00,16.75,16.82,16.75,16.8,2100.0,16.4556,16.5244,16.4556,16.5047,2100.0
2009-01-05 10:25:00,16.78,16.9,16.78,16.9,2000.0,16.4851,16.603,16.4851,16.603,2000.0
2009-01-05 10:30:00,16.88,16.96,16.84,16.96,4800.0,16.5833,16.6619,16.544,16.6619,4800.0
2009-01-05 10:35:00,16.92,16.98,16.91,16.97,5000.0,16.6226,16.6816,16.6128,16.6717,5000.0
2009-01-05 10:40:00,16.97,17.03,16.97,17.01,2400.0,16.6717,16.7307,16.6717,16.711,2400.0
2009-01-05 10:45:00,17.02,17.07,17.02,17.03,4500.0,16.7209,16.77,16.7209,16.7307,4500.0
2009-01-05 10:50:00,17.02,17.07,17.02,17.07,3500.0,16.7209,16.77,16.7209,16.77,3500.0
2009-01-05 10:55:00,17.05,17.05,16.98,16.99,2200.0,16.7503,16.7503,16.6816,16.6914,2200.0
2009-01-05 11:00:00,16.96,16.98,16.89,16.9,3700.0,16.6619,16.6816,16.5932,16.603,3700.0
2009-01-05 11:05:00,16.86,16.89,16.83,16.89,4200.0,16.5637,16.5932,16.5342,16.5932,4200.0
2009-01-05 11:10:00,16.87,16.92,16.85,16.9,2000.0,16.5735,16.6226,16.5539,16.603,2000.0
2009-01-05 11:15:00,16.91,16.93,16.84,16.87,1600.0,16.6128,16.6325,16.544,16.5735,1600.0
2009-01-05 11:20:00,16.85,16.85,16.79,16.82,1800.0,16.5539,16.5539,16.4949,16.5244,1800.0
2009-01-05 11:25:00,16.8,16.85,16.8,16.83,1700.0,16.5047,16.5539,16.5047,16.5342,1700.0
2009-01-05 11:30:00,16.85,16.91,16.84,16.91,2500.0,16.5539,16.6128,16.544,16.6128,2500.0
2009-01-05 11:35:00,16.88,16.96,16.88,16.96,2100.0,16.5833,16.6619,16.5833,16.6619,2100.0
2009-01-05 11:40:00,16.97,17.01,16.96,17.01,2400.0,16.6717,16.711,16.6619,16.711,2400.0
2009-01-05 11:45:00,17.04,17.05,17.02,17.05,1400.0,16.7405,16.7503,16.7209,16.7503,1400.0
2009-01-05 11:50:00,17.04,17.06,16.97,16.97,4900.0,16.7405,16.7602,16.6717,16.6717,4900.0
2009-01-05 11:55:00,16.95,16.95,16.87,16.87,2700.0,16.6521,16.6521,16.5735,16.5735,2700.0
2009-01-05 12:00:00,16.84,16.85,16.8,16.85,5700.0,16.544,16.5539,16.5047,16.5539,5700.0
2009-01-05 12:05:00,16.84,16.85,16.77,16.85,8900.0,16.544,16.5539,16.4753,16.5539,8900.0
2009-01-05 12:10:00,16.83,16.9,16.83,16.9,3700.0,16.5342,16.603,16.5342,16.603,3700.0
2009-01-05 12:15:00,16.91,17.06,16.91,17.06,2900.0,16.6128,16.7602,16.6128,16.7602,2900.0
2009-01-05 12:20:00,17.05,17.09,17.0,17.0,3000.0,16.7503,16.7896,16.7012,16.7012,3000.0
2009-01-05 12:25:00,16.99,16.99,16.93,16.95,3000.0,16.6914,16.6914,16.6325,16.6521,3000.0
2009-01-05 12:30:00,16.93,16.98,16.88,16.98,3500.0,16.6325,16.6816,16.5833,16.6816,3500.0
2009-01-05 12:35:00,16.96,16.96,16.88,16.91,2800.0,16.6619,16.6619,16.5833,16.6128,2800.0
2009-01-05 12:40:00,16.91,16.95,16.89,16.91,2000.0,16.6128,16.6521,16.5932,16.6128,2000.0
2009-01-05 12:45:00,16.91,17.0,16.9,16.91,2600.0,16.6128,16.7012,16.603,16.6128,2600.0
2009-01-05 12:50:00,16.91,16.91,16.84,16.86,2600.0,16.6128,16.6128,16.544,16.5637,2600.0
2009-01-05 12:55:00,16.85,16.91,16.81,16.91,2300.0,16.5539,16.6128,16.5146,16.6128,2300.0
2009-01-05 13:00:00,16.87,16.94,16.87,16.9,1900.0,16.5735,16.6423,16.5735,16.603,1900.0
2009-01-05 13:05:00,16.93,16.96,16.89,16.89,900.0,16.6325,16.6619,16.5932,16.5932,900.0
2009-01-05 13:10:00,16.87,16.9,16.85,16.88,4000.0,16.5735,16.603,16.5539,16.5833,4000.0
2009-01-05 13:15:00,16.87,16.87,16.82,16.82,1000.0,16.5735,16.5735,16.5244,16.5244,1000.0
2009-01-05 13:20:00,16.83,16.92,16.82,16.92,7300.0,16.5342,16.6226,16.5244,16.6226,7300.0
2009-01-05 13:25:00,16.92,16.95,16.85,16.85,1600.0,16.6226,16.6521,16.5539,16.5539,1600.0
2009-01-05 13:30:00,16.87,16.9,16.86,16.9,2700.0,16.5735,16.603,16.5637,16.603,2700.0
2009-01-05 13:35:00,16.89,16.89,16.85,16.88,2100.0,16.5932,16.5932,16.5539,16.5833,2100.0
2009-01-05 13:40:00,16.88,16.88,16.8,16.87,3200.0,16.5833,16.5833,16.5047,16.5735,3200.0
2009-01-05 13:45:00,16.9,16.93,16.81,16.86,3800.0,16.603,16.6325,16.5146,16.5637,3800.0
2009-01-05 13:50:00,16.84,16.91,16.79,16.87,4200.0,16.544,16.6128,16.4949,16.5735,4200.0
2009-01-05 13:55:00,16.87,16.94,16.87,16.89,2800.0,16.5735,16.6423,16.5735,16.5932,2800.0
2009-01-05 14:00:00,16.93,16.93,16.88,16.88,1400.0,16.6325,16.6325,16.5833,16.5833,1400.0
2009-01-05 14:05:00,16.93,16.99,16.9,16.92,3800.0,16.6325,16.6914,16.603,16.6226,3800.0
2009-01-05 14:10:00,16.91,16.96,16.88,16.91,1700.0,16.6128,16.6619,16.5833,16.6128,1700.0
2009-01-05 14:15:00,16.91,16.92,16.87,16.88,1700.0,16.6128,16.6226,16.5735,16.5833,1700.0
2009-01-05 14:20:00,16.88,16.89,16.79,16.84,3400.0,16.5833,16.5932,16.4949,16.544,3400.0
2009-01-05 14:25:00,16.85,16.88,16.77,16.78,3200.0,16.5539,16.5833,16.4753,16.4851,3200.0
2009-01-05 14:30:00,16.8,16.82,16.75,16.8,2900.0,16.5047,16.5244,16.4556,16.5047,2900.0
2009-01-05 14:35:00,16.81,16.81,16.75,16.75,6600.0,16.5146,16.5146,16.4556,16.4556,6600.0
2009-01-05 14:40:00,16.75,16.8,16.75,16.79,3000.0,16.4556,16.5047,16.4556,16.4949,3000.0
2009-01-05 14:45:00,16.77,16.77,16.62,16.68,6700.0,16.4753,16.4753,16.3279,16.3868,6700.0
2009-01-05 14:50:00,16.7,16.7,16.59,16.59,4300.0,16.4065,16.4065,16.2984,16.2984,4300.0
2009-01-05 14:55:00,16.6,16.67,16.6,16.65,3500.0,16.3083,16.377,16.3083,16.3574,3500.0
2009-01-05 15:00:00,16.65,16.69,16.56,16.58,20200.0,16.3574,16.3967,16.269,16.2886,20200.0
2009-01-05 15:05:00,16.59,16.69,16.59,16.62,9100.0,16.2984,16.3967,16.2984,16.3279,9100.0
2009-01-05 15:10:00,16.62,16.64,16.55,16.55,7300.0,16.3279,16.3475,16.2591,16.2591,7300.0
2009-01-05 15:15:00,16.55,16.65,16.52,16.63,8600.0,16.2591,16.3574,16.2297,16.3377,8600.0
2009-01-05 15:20:00,16.65,16.69,16.5,16.61,9500.0,16.3574,16.3967,16.21,16.3181,9500.0
2009-01-05 15:25:00,16.6,16.63,16.5,16.56,9500.0,16.3083,16.3377,16.21,16.269,9500.0
2009-01-05 15:30:00,16.55,16.68,16.51,16.63,12900.0,16.2591,16.3868,16.2198,16.3377,12900.0
2009-01-05 15:35:00,16.64,16.7,16.56,16.68,8500.0,16.3475,16.4065,16.269,16.3868,8500.0
2009-01-05 15:40:00,16.69,16.85,16.62,16.63,13000.0,16.3967,16.5539,16.3279,16.3377,13000.0
2009-01-05 15:45:00,16.65,16.69,16.64,16.64,5900.0,16.3574,16.3967,16.3475,16.3475,5900.0
2009-01-05 15:50:00,16.64,16.73,16.64,16.7,7200.0,16.3475,16.436,16.3475,16.4065,7200.0
2009-01-05 15:55:00,16.69,16.72,16.66,16.72,15500.0,16.3967,16.4261,16.3672,16.4261,15500.0
2009-01-06 09:30:00,16.69,16.87,16.69,16.81,8300.0,16.3967,16.5735,16.3967,16.5146,8300.0
2009-01-06 09:35:00,16.85,16.98,16.81,16.98,6000.0,16.5539,16.6816,16.5146,16.6816,6000.0
2009-01-06 09:40:00,16.99,17.15,16.99,17.15,4900.0,16.6914,16.8486,16.6914,16.8486,4900.0
2009-01-06 09:45:00,17.15,17.32,17.11,17.26,6500.0,16.8486,17.0156,16.8093,16.9567,6500.0
2009-01-06 09:50:00,17.29,17.31,17.24,17.24,12100.0,16.9861,17.0058,16.937,16.937,12100.0
2009-01-06 09:55:00,17.24,17.26,17.22,17.24,8900.0,16.937,16.9567,16.9174,16.937,8900.0
2009-01-06 10:00:00,17.25,17.27,17.05,17.05,7400.0,16.9468,16.9665,16.7503,16.7503,7400.0
2009-01-06 10:05:00,17.03,17.06,17.01,17.05,3600.0,16.7307,16.7602,16.711,16.7503,3600.0
2009-01-06 10:10:00,17.06,17.06,16.86,16.86,7600.0,16.7602,16.7602,16.5637,16.5637,7600.0
2009-01-06 10:15:00,16.85,16.86,16.75,16.86,6800.0,16.5539,16.5637,16.4556,16.5637,6800.0
2009-01-06 10:20:00,16.83,16.92,16.77,16.88,3400.0,16.5342,16.6226,16.4753,16.5833,3400.0
2009-01-06 10:25:00,16.92,16.93,16.84,16.84,3100.0,16.6226,16.6325,16.544,16.544,3100.0
2009-01-06 10:30:00,16.88,16.95,16.87,16.94,3300.0,16.5833,16.6521,16.5735,16.6423,3300.0
2009-01-06 10:35:00,16.94,17.03,16.94,16.98,2800.0,16.6423,16.7307,16.6423,16.6816,2800.0
2009-01-06 10:40:00,17.01,17.1,16.99,17.09,2300.0,16.711,16.7995,16.6914,16.7896,2300.0
2009-01-06 10:45:00,17.08,17.08,17.03,17.03,2000.0,16.7798,16.7798,16.7307,16.7307,2000.0
2009-01-06 10:50:00,17.0,17.08,16.99,17.01,5600.0,16.7012,16.7798,16.6914,16.711,5600.0
2009-01-06 10:55:00,16.97,17.03,16.94,16.96,4700.0,16.6717,16.7307,16.6423,16.6619,4700.0
2009-01-06 11:00:00,17.01,17.04,16.95,16.99,4700.0,16.711,16.7405,16.6521,16.6914,4700.0
2009-01-06 11:05:00,16.94,17.0,16.92,16.97,5600.0,16.6423,16.7012,16.6226,16.6717,5600.0
2009-01-06 11:10:00,16.97,16.98,16.95,16.96,1300.0,16.6717,16.6816,16.6521,16.6619,1300.0
2009-01-06 11:15:00,16.97,17.05,16.97,17.05,3400.0,16.6717,16.7503,16.6717,16.7503,3400.0
2009-01-06 11:20:00,17.03,17.08,17.03,17.05,1800.0,16.7307,16.7798,16.7307,16.7503,1800.0
2009-01-06 11:25:00,17.06,17.09,17.04,17.08,2000.0,16.7602,16.7896,16.7405,16.7798,2000.0
2009-01-06 11:30:00,17.06,17.09,17.03,17.05,1600.0,16.7602,16.7896,16.7307,16.7503,1600.0
2009-01-06 11:35:00,17.05,17.09,17.05,17.08,3500.0,16.7503,16.7896,16.7503,16.7798,3500.0
2009-01-06 11:40:00,17.09,17.17,17.08,17.11,5300.0,16.7896,16.8682,16.7798,16.8093,5300.0
2009-01-06 11:45:00,17.12,17.12,17.1,17.11,1400.0,16.8191,16.8191,16.7995,16.8093,1400.0
2009-01-06 11:50:00,17.1,17.1,17.1,17.1,200.0,16.7995,16.7995,16.7995,16.7995,200.0
2009-01-06 11:55:00,17.05,17.07,17.02,17.03,1400.0,16.7503,16.77,16.7209,16.7307,1400.0
2009-01-06 12:00:00,17.02,17.05,16.97,17.05,3200.0,16.7209,16.7503,16.6717,16.7503,3200.0
2009-01-06 12:05:00,17.06,17.15,17.06,17.14,6200.0,16.7602,16.8486,16.7602,16.8388,6200.0
2009-01-06 12:10:00,17.15,17.2,17.15,17.19,1900.0,16.8486,16.8977,16.8486,16.8879,1900.0
2009-01-06 12:15:00,17.18,17.19,17.11,17.12,3600.0,16.8781,16.8879,16.8093,16.8191,3600.0
2009-01-06 12:20:00,17.12,17.13,17.05,17.05,3400.0,16.8191,16.8289,16.7503,16.7503,3400.0
2009-01-06 12:25:00,17.04,17.05,17.0,17.01,3100.0,16.7405,16.7503,16.7012,16.711,3100.0
2009-01-06 12:30:00,17.01,17.03,17.01,17.03,6100.0,16.711,16.7307,16.711,16.7307,6100.0
2009-01-06 12:35:00,17.03,17.08,17.03,17.08,4600.0,16.7307,16.7798,16.7307,16.7798,4600.0
2009-01-06 12:40:00,17.07,17.08,17.07,17.08,1300.0,16.77,16.7798,16.77,16.7798,1300.0
2009-01-06 12:45:00,17.11,17.13,17.08,17.1,2100.0,16.8093,16.8289,16.7798,16.7995,2100.0
2009-01-06 12:50:00,17.13,17.15,17.11,17.12,3000.0,16.8289,16.8486,16.8093,16.8191,3000.0
2009-01-06 12:55:00,17.14,17.16,17.12,17.14,3800.0,16.8388,16.8584,16.8191,16.8388,3800.0
2009-01-06 13:00:00,17.13,17.15,17.11,17.11,6600.0,16.8289,16.8486,16.8093,16.8093,6600.0
2009-01-06 13:05:00,17.1,17.1,17.07,17.09,2200.0,16.7995,16.7995,16.77,16.7896,2200.0
2009-01-06 13:10:00,17.09,17.1,17.06,17.06,2000.0,16.7896,16.7995,16.7602,16.7602,2000.0
2009-01-06 13:15:00,17.07,17.07,16.98,17.0,5100.0,16.77,16.77,16.6816,16.7012,5100.0
2009-01-06 13:20:00,16.99,16.99,16.95,16.97,4900.0,16.6914,16.6914,16.6521,16.6717,4900.0
2009-01-06 13:25:00,16.97,16.97,16.92,16.92,2800.0,16.6717,16.6717,16.6226,16.6226,2800.0
2009-01-06 13:30:00,16.93,16.93,16.87,16.93,3500.0,16.6325,16.6325,16.5735,16.6325,3500.0
2009-01-06 13:35:00,16.94,16.99,16.88,16.9,3500.0,16.6423,16.6914,16.5833,16.603,3500.0
2009-01-06 13:40:00,16.91,16.91,16.87,16.9,2300.0,16.6128,16.6128,16.5735,16.603,2300.0
2009-01-06 13:45:00,16.92,16.95,16.91,16.94,3700.0,16.6226,16.6521,16.6128,16.6423,3700.0
2009-01-06 13:50:00,16.96,16.98,16.9,16.92,4300.0,16.6619,16.6816,16.603,16.6226,4300.0
2009-01-06 13:55:00,16.92,16.95,16.89,16.9,3600.0,16.6226,16.6521,16.5932,16.603,3600.0
2009-01-06 14:00:00,16.89,16.91,16.85,16.86,4400.0,16.5932,16.6128,16.5539,16.5637,4400.0
2009-01-06 14:05:00,16.86,16.95,16.85,16.94,5200.0,16.5637,16.6521,16.5539,16.6423,5200.0
2009-01-06 14:10:00,16.94,17.07,16.91,16.94,11700.0,16.6423,16.77,16.6128,16.6423,11700.0
2009-01-06 14:15:00,16.94,17.1,16.94,17.06,5800.0,16.6423,16.7995,16.6423,16.7602,5800.0
2009-01-06 14:20:00,17.09,17.09,17.01,17.03,4800.0,16.7896,16.7896,16.711,16.7307,4800.0
2009-01-06 14:25:00,17.03,17.07,17.03,17.04,2900.0,16.7307,16.77,16.7307,16.7405,2900.0
2009-01-06 14:30:00,17.07,17.16,17.07,17.13,11400.0,16.77,16.8584,16.77,16.8289,11400.0
2009-01-06 14:35:00,17.1,17.16,17.1,17.11,6600.0,16.7995,16.8584,16.7995,16.8093,6600.0
2009-01-06 14:40:00,17.11,17.16,17.11,17.16,4100.0,16.8093,16.8584,16.8093,16.8584,4100.0
2009-01-06 14:45:00,17.16,17.29,17.16,17.28,8000.0,16.8584,16.9861,16.8584,16.9763,8000.0
2009-01-06 14:50:00,17.27,17.27,17.11,17.15,5600.0,16.9665,16.9665,16.8093,16.8486,5600.0
2009-01-06 14:55:00,17.17,17.18,17.1,17.17,5100.0,16.8682,16.8781,16.7995,16.8682,5100.0
2009-01-06 15:00:00,17.2,17.25,17.17,17.18,6900.0,16.8977,16.9468,16.8682,16.8781,6900.0
2009-01-06 15:05:00,17.19,17.19,17.08,17.1,6200.0,16.8879,16.8879,16.7798,16.7995,6200.0
2009-01-06 15:10:00,17.08,17.1,17.03,17.05,3200.0,16.7798,16.7995,16.7307,16.7503,3200.0
2009-01-06 15:15:00,17.05,17.06,16.97,16.98,9300.0,16.7503,16.7602,16.6717,16.6816,9300.0
2009-01-06 15:20:00,16.98,16.99,16.89,16.92,8900.0,16.6816,16.6914,16.5932,16.6226,8900.0
2009-01-06 15:25:00,16.92,17.0,16.86,16.88,9200.0,16.6226,16.7012,16.5637,16.5833,9200.0
2009-01-06 15:30:00,16.87,16.97,16.87,16.9,12100.0,16.5735,16.6717,16.5735,16.603,12100.0
2009-01-06 15:35:00,16.9,16.94,16.81,16.87,13900.0,16.603,16.6423,16.5146,16.5735,13900.0
2009-01-06 15:40:00,16.9,16.93,16.85,16.91,13500.0,16.603,16.6325,16.5539,16.6128,13500.0
2009-01-06 15:45:00,16.9,16.92,16.83,16.88,17600.0,16.603,16.6226,16.5342,16.5833,17600.0
2009-01-06 15:50:00,16.88,16.95,16.87,16.9,12700.0,16.5833,16.6521,16.5735,16.603,12700.0
2009-01-06 15:55:00,16.89,16.91,16.87,16.91,19900.0,16.5932,16.6128,16.5735,16.6128,19900.0
2009-01-07 09:30:00,16.59,16.59,16.59,16.59,100.0,16.2984,16.2984,16.2984,16.2984,100.0
2009-01-07 09:35:00,16.56,16.65,16.52,16.58,9300.0,16.269,16.3574,16.2297,16.2886,9300.0
2009-01-07 09:40:00,16.54,16.65,16.5,16.61,16300.0,16.2493,16.3574,16.21,16.3181,16300.0
2009-01-07 09:45:00,16.6,16.64,16.49,16.54,12300.0,16.3083,16.3475,16.2002,16.2493,12300.0
2009-01-07 09:50:00,16.59,16.71,16.59,16.68,3300.0,16.2984,16.4163,16.2984,16.3868,3300.0
2009-01-07 09:55:00,16.7,16.72,16.59,16.6,4300.0,16.4065,16.4261,16.2984,16.3083,4300.0
2009-01-07 10:00:00,16.62,16.74,16.6,16.65,7300.0,16.3279,16.4458,16.3083,16.3574,7300.0
2009-01-07 10:05:00,16.64,16.65,16.59,16.64,12300.0,16.3475,16.3574,16.2984,16.3475,12300.0
2009-01-07 10:10:00,16.65,16.71,16.62,16.65,15200.0,16.3574,16.4163,16.3279,16.3574,15200.0
2009-01-07 10:15:00,16.63,16.68,16.48,16.5,9600.0,16.3377,16.3868,16.1904,16.21,9600.0
2009-01-07 10:20:00,16.49,16.56,16.46,16.5,8500.0,16.2002,16.269,16.1707,16.21,8500.0
2009-01-07 10:25:00,16.55,16.65,16.52,16.65,7300.0,16.2591,16.3574,16.2297,16.3574,7300.0
2009-01-07 10:30:00,16.63,16.63,16.55,16.58,6800.0,16.3377,16.3377,16.2591,16.2886,6800.0
2009-01-07 10:35:00,16.59,16.67,16.51,16.63,7000.0,16.2984,16.377,16.2198,16.3377,7000.0
2009-01-07 10:40:00,16.63,16.66,16.59,16.61,3800.0,16.3377,16.3672,16.2984,16.3181,3800.0
2009-01-07 10:45:00,16.61,16.64,16.59,16.61,2100.0,16.3181,16.3475,16.2984,16.3181,2100.0
2009-01-07 10:50:00,16.61,16.65,16.53,16.63,6000.0,16.3181,16.3574,16.2395,16.3377,6000.0
2009-01-07 10:55:00,16.61,16.69,16.59,16.66,13100.0,16.3181,16.3967,16.2984,16.3672,13100.0
2009-01-07 11:00:00,16.64,16.74,16.64,16.74,2400.0,16.3475,16.4458,16.3475,16.4458,2400.0
2009-01-07 11:05:00,16.75,16.78,16.73,16.74,2300.0,16.4556,16.4851,16.436,16.4458,2300.0
2009-01-07 11:10:00,16.74,16.75,16.72,16.74,2800.0,16.4458,16.4556,16.4261,16.4458,2800.0
2009-01-07 11:15:00,16.76,16.77,16.72,16.72,1800.0,16.4654,16.4753,16.4261,16.4261,1800.0
2009-01-07 11:20:00,16.72,16.78,16.72,16.78,4100.0,16.4261,16.4851,16.4261,16.4851,4100.0
2009-01-07 11:25:00,16.79,16.82,16.77,16.81,4300.0,16.4949,16.5244,16.4753,16.5146,4300.0
2009-01-07 11:30:00,16.8,16.85,16.8,16.85,2000.0,16.5047,16.5539,16.5047,16.5539,2000.0
2009-01-07 11:35:00,16.85,16.87,16.82,16.84,2900.0,16.5539,16.5735,16.5244,16.544,2900.0
2009-01-07 11:40:00,16.84,16.95,16.84,16.95,5000.0,16.544,16.6521,16.544,16.6521,5000.0
2009-01-07 11:45:00,16.93,16.95,16.84,16.89,6200.0,16.6325,16.6521,16.544,16.5932,6200.0
2009-01-07 11:50:00,16.88,16.92,16.86,16.9,2100.0,16.5833,16.6226,16.5637,16.603,2100.0
2009-01-07 11:55:00,16.92,16.96,16.91,16.91,1000.0,16.6226,16.6619,16.6128,16.6128,1000.0
2009-01-07 12:00:00,16.94,16.94,16.91,16.91,3100.0,16.6423,16.6423,16.6128,16.6128,3100.0
2009-01-07 12:05:00,16.91,16.94,16.91,16.94,2100.0,16.6128,16.6423,16.6128,16.6423,2100.0
2009-01-07 12:10:00,16.92,16.95,16.91,16.93,1800.0,16.6226,16.6521,16.6128,16.6325,1800.0
2009-01-07 12:15:00,16.95,16.95,16.91,16.94,2600.0,16.6521,16.6521,16.6128,16.6423,2600.0
2009-01-07 12:20:00,16.95,16.97,16.88,16.88,3400.0,16.6521,16.6717,16.5833,16.5833,3400.0
2009-01-07 12:25:00,16.87,16.88,16.86,16.88,1000.0,16.5735,16.5833,16.5637,16.5833,1000.0
2009-01-07 12:30:00,16.87,16.91,16.87,16.91,800.0,16.5735,16.6128,16.5735,16.6128,800.0
2009-01-07 12:35:00,16.91,16.93,16.88,16.93,800.0,16.6128,16.6325,16.5833,16.6325,800.0
2009-01-07 12:40:00,16.91,16.94,16.9,16.94,1600.0,16.6128,16.6423,16.603,16.6423,1600.0
2009-01-07 12:45:00,16.95,16.96,16.93,16.94,1500.0,16.6521,16.6619,16.6325,16.6423,1500.0
2009-01-07 12:50:00,16.96,16.96,16.82,16.82,18000.0,16.6619,16.6619,16.5244,16.5244,18000.0
2009-01-07 12:55:00,16.83,16.84,16.78,16.79,1900.0,16.5342,16.544,16.4851,16.4949,1900.0
2009-01-07 13:00:00,16.78,16.8,16.77,16.8,1900.0,16.4851,16.5047,16.4753,16.5047,1900.0
2009-01-07 13:05:00,16.83,16.84,16.8,16.82,2000.0,16.5342,16.544,16.5047,16.5244,2000.0
2009-01-07 13:10:00,16.85,16.85,16.8,16.81,2300.0,16.5539,16.5539,16.5047,16.5146,2300.0
2009-01-07 13:15:00,16.79,16.93,16.79,16.93,4300.0,16.4949,16.6325,16.4949,16.6325,4300.0
2009-01-07 13:20:00,16.95,16.95,16.91,16.92,3200.0,16.6521,16.6521,16.6128,16.6226,3200.0
2009-01-07 13:25:00,16.92,16.94,16.92,16.92,5200.0,16.6226,16.6423,16.6226,16.6226,5200.0
2009-01-07 13:30:00,16.94,16.95,16.91,16.92,4100.0,16.6423,16.6521,16.6128,16.6226,4100.0
2009-01-07 13:35:00,16.94,16.99,16.92,16.99,2500.0,16.6423,16.6914,16.6226,16.6914,2500.0
2009-01-07 13:40:00,16.96,16.97,16.9,16.9,7100.0,16.6619,16.6717,16.603,16.603,7100.0
2009-01-07 13:45:00,16.9,16.92,16.88,16.89,4900.0,16.603,16.6226,16.5833,16.5932,4900.0
2009-01-07 13:50:00,16.9,16.91,16.87,16.87,800.0,16.603,16.6128,16.5735,16.5735,800.0
2009-01-07 13:55:00,16.89,16.89,16.83,16.84,3700.0,16.5932,16.5932,16.5342,16.544,3700.0
2009-01-07 14:00:00,16.83,16.83,16.73,16.75,7200.0,16.5342,16.5342,16.436,16.4556,7200.0
2009-01-07 14:05:00,16.8,16.81,16.78,16.78,3500.0,16.5047,16.5146,16.4851,16.4851,3500.0
2009-01-07 14:10:00,16.8,16.85,16.77,16.85,7600.0,16.5047,16.5539,16.4753,16.5539,7600.0
2009-01-07 14:15:00,16.86,16.86,16.8,16.8,4500.0,16.5637,16.5637,16.5047,16.5047,4500.0
2009-01-07 14:20:00,16.8,16.8,16.75,16.76,14700.0,16.5047,16.5047,16.4556,16.4654,14700.0
2009-01-07 14:25:00,16.77,16.86,16.77,16.84,11500.0,16.4753,16.5637,16.4753,16.544,11500.0
2009-01-07 14:30:00,16.82,16.82,16.76,16.77,4900.0,16.5244,16.5244,16.4654,16.4753,4900.0
2009-01-07 14:35:00,16.78,16.81,16.75,16.79,8300.0,16.4851,16.5146,16.4556,16.4949,8300.0
2009-01-07 14:40:00,16.78,16.88,16.76,16.86,11200.0,16.4851,16.5833,16.4654,16.5637,11200.0
2009-01-07 14:45:00,16.82,16.86,16.71,16.71,7900.0,16.5244,16.5637,16.4163,16.4163,7900.0
2009-01-07 14:50:00,16.71,16.71,16.64,16.65,20200.0,16.4163,16.4163,16.3475,16.3574,20200.0
2009-01-07 14:55:00,16.65,16.65,16.57,16.59,2700.0,16.3574,16.3574,16.2788,16.2984,2700.0
2009-01-07 15:00:00,16.58,16.61,16.49,16.49,15100.0,16.2886,16.3181,16.2002,16.2002,15100.0
2009-01-07 15:05:00,16.5,16.5,16.39,16.45,22300.0,16.21,16.21,16.1019,16.1609,22300.0
2009-01-07 15:10:00,16.45,16.55,16.45,16.5,4400.0,16.1609,16.2591,16.1609,16.21,4400.0
2009-01-07 15:15:00,16.48,16.5,16.42,16.45,20400.0,16.1904,16.21,16.1314,16.1609,20400.0
2009-01-07 15:20:00,16.45,16.52,16.43,16.49,7400.0,16.1609,16.2297,16.1412,16.2002,7400.0
2009-01-07 15:25:00,16.48,16.54,16.46,16.54,5100.0,16.1904,16.2493,16.1707,16.2493,5100.0
2009-01-07 15:30:00,16.54,16.65,16.45,16.52,23400.0,16.2493,16.3574,16.1609,16.2297,23400.0
2009-01-07 15:35:00,16.53,16.53,16.47,16.5,9700.0,16.2395,16.2395,16.1805,16.21,9700.0
2009-01-07 15:40:00,16.49,16.52,16.48,16.48,9600.0,16.2002,16.2297,16.1904,16.1904,9600.0
2009-01-07 15:45:00,16.46,16.54,16.44,16.54,20700.0,16.1707,16.2493,16.1511,16.2493,20700.0
2009-01-07 15:50:00,16.53,16.53,16.47,16.5,13800.0,16.2395,16.2395,16.1805,16.21,13800.0
2009-01-07 15:55:00,16.5,16.56,16.49,16.54,32600.0,16.21,16.269,16.2002,16.2493,32600.0
2009-01-08 09:30:00,14.52,14.84,14.52,14.84,200.0,14.2648,14.5792,14.2648,14.5792,200.0
2009-01-08 09:35:00,15.02,16.17,15.02,15.86,16500.0,14.756,15.8858,14.756,15.5813,16500.0
2009-01-08 09:40:00,15.86,16.07,15.77,16.07,10800.0,15.5813,15.7876,15.4928,15.7876,10800.0
2009-01-08 09:45:00,16.01,16.1,15.98,15.99,5500.0,15.7286,15.817,15.6991,15.709,5500.0
2009-01-08 09:50:00,16.03,16.08,15.95,16.07,6500.0,15.7483,15.7974,15.6697,15.7876,6500.0
2009-01-08 09:55:00,16.05,16.08,15.97,16.04,2800.0,15.7679,15.7974,15.6893,15.7581,2800.0
2009-01-08 10:00:00,16.09,16.09,16.0,16.04,1800.0,15.8072,15.8072,15.7188,15.7581,1800.0
2009-01-08 10:05:00,16.05,16.08,16.03,16.06,2000.0,15.7679,15.7974,15.7483,15.7777,2000.0
2009-01-08 10:10:00,16.07,16.1,16.07,16.07,3600.0,15.7876,15.817,15.7876,15.7876,3600.0
2009-01-08 10:15:00,16.05,16.05,15.99,16.01,1500.0,15.7679,15.7679,15.709,15.7286,1500.0
2009-01-08 10:20:00,16.01,16.08,16.0,16.08,2900.0,15.7286,15.7974,15.7188,15.7974,2900.0
2009-01-08 10:25:00,16.1,16.13,16.07,16.07,5300.0,15.817,15.8465,15.7876,15.7876,5300.0
2009-01-08 10:30:00,16.1,16.1,15.99,16.03,8200.0,15.817,15.817,15.709,15.7483,8200.0
2009-01-08 10:35:00,16.04,16.07,16.0,16.04,8900.0,15.7581,15.7876,15.7188,15.7581,8900.0
2009-01-08 10:40:00,16.02,16.13,16.01,16.1,10400.0,15.7384,15.8465,15.7286,15.817,10400.0
2009-01-08 10:45:00,16.1,16.11,16.05,16.06,3700.0,15.817,15.8269,15.7679,15.7777,3700.0
2009-01-08 10:50:00,16.07,16.14,16.07,16.1,11000.0,15.7876,15.8563,15.7876,15.817,11000.0
2009-01-08 10:55:00,16.1,16.1,16.0,16.06,11600.0,15.817,15.817,15.7188,15.7777,11600.0
2009-01-08 11:00:00,16.04,16.12,16.03,16.09,13600.0,15.7581,15.8367,15.7483,15.8072,13600.0
2009-01-08 11:05:00,16.08,16.14,16.04,16.08,9700.0,15.7974,15.8563,15.7581,15.7974,9700.0
2009-01-08 11:10:00,16.07,16.07,15.99,16.03,5800.0,15.7876,15.7876,15.709,15.7483,5800.0
2009-01-08 11:15:00,16.04,16.11,15.98,16.01,13000.0,15.7581,15.8269,15.6991,15.7286,13000.0
2009-01-08 11:20:00,16.01,16.03,15.98,15.98,4000.0,15.7286,15.7483,15.6991,15.6991,4000.0
2009-01-08 11:25:00,15.99,15.99,15.91,15.94,13200.0,15.709,15.709,15.6304,15.6599,13200.0
2009-01-08 11:30:00,15.95,15.95,15.84,15.84,12200.0,15.6697,15.6697,15.5616,15.5616,12200.0
2009-01-08 11:35:00,15.84,15.91,15.84,15.91,2600.0,15.5616,15.6304,15.5616,15.6304,2600.0
2009-01-08 11:40:00,15.91,16.01,15.91,15.99,2300.0,15.6304,15.7286,15.6304,15.709,2300.0
2009-01-08 11:45:00,15.98,15.98,15.92,15.94,3700.0,15.6991,15.6991,15.6402,15.6599,3700.0
2009-01-08 11:50:00,15.94,15.95,15.88,15.9,2900.0,15.6599,15.6697,15.6009,15.6206,2900.0
2009-01-08 11:55:00,15.88,15.9,15.85,15.88,3600.0,15.6009,15.6206,15.5714,15.6009,3600.0
2009-01-08 12:00:00,15.87,15.88,15.83,15.83,8700.0,15.5911,15.6009,15.5518,15.5518,8700.0
2009-01-08 12:05:00,15.83,15.84,15.81,15.81,5500.0,15.5518,15.5616,15.5321,15.5321,5500.0
2009-01-08 12:10:00,15.81,15.87,15.8,15.86,5700.0,15.5321,15.5911,15.5223,15.5813,5700.0
2009-01-08 12:15:00,15.83,15.88,15.82,15.85,4000.0,15.5518,15.6009,15.542,15.5714,4000.0
2009-01-08 12:20:00,15.83,15.85,15.82,15.84,6200.0,15.5518,15.5714,15.542,15.5616,6200.0
2009-01-08 12:25:00,15.83,15.86,15.83,15.85,4400.0,15.5518,15.5813,15.5518,15.5714,4400.0
2009-01-08 12:30:00,15.85,15.85,15.76,15.76,8500.0,15.5714,15.5714,15.483,15.483,8500.0
2009-01-08 12:35:00,15.79,15.8,15.76,15.77,3300.0,15.5125,15.5223,15.483,15.4928,3300.0
2009-01-08 12:40:00,15.76,15.8,15.74,15.79,3800.0,15.483,15.5223,15.4634,15.5125,3800.0
2009-01-08 12:45:00,15.79,15.84,15.78,15.8,6200.0,15.5125,15.5616,15.5027,15.5223,6200.0
2009-01-08 12:50:00,15.8,15.85,15.79,15.82,9200.0,15.5223,15.5714,15.5125,15.542,9200.0
2009-01-08 12:55:00,15.81,15.83,15.74,15.74,5300.0,15.5321,15.5518,15.4634,15.4634,5300.0
2009-01-08 13:00:00,15.76,15.79,15.7,15.73,4600.0,15.483,15.5125,15.4241,15.4535,4600.0
2009-01-08 13:05:00,15.71,15.73,15.62,15.62,4700.0,15.4339,15.4535,15.3455,15.3455,4700.0
2009-01-08 13:10:00,15.65,15.65,15.59,15.61,8100.0,15.3749,15.3749,15.316,15.3357,8100.0
2009-01-08 13:15:00,15.62,15.64,15.56,15.59,13300.0,15.3455,15.3651,15.2865,15.316,13300.0
2009-01-08 13:20:00,15.61,15.61,15.5,15.6,10300.0,15.3357,15.3357,15.2276,15.3258,10300.0
2009-01-08 13:25:00,15.58,15.59,15.53,15.55,3300.0,15.3062,15.316,15.2571,15.2767,3300.0
2009-01-08 13:30:00,15.53,15.58,15.53,15.58,2200.0,15.2571,15.3062,15.2571,15.3062,2200.0
2009-01-08 13:35:00,15.6,15.65,15.6,15.61,5600.0,15.3258,15.3749,15.3258,15.3357,5600.0
2009-01-08 13:40:00,15.61,15.62,15.58,15.59,1200.0,15.3357,15.3455,15.3062,15.316,1200.0
2009-01-08 13:45:00,15.62,15.66,15.6,15.64,2900.0,15.3455,15.3848,15.3258,15.3651,2900.0
2009-01-08 13:50:00,15.66,15.69,15.62,15.68,2400.0,15.3848,15.4142,15.3455,15.4044,2400.0
2009-01-08 13:55:00,15.68,15.68,15.64,15.66,5100.0,15.4044,15.4044,15.3651,15.3848,5100.0
2009-01-08 14:00:00,15.67,15.68,15.61,15.63,9800.0,15.3946,15.4044,15.3357,15.3553,9800.0
2009-01-08 14:05:00,15.64,15.7,15.64,15.69,6100.0,15.3651,15.4241,15.3651,15.4142,6100.0
2009-01-08 14:10:00,15.7,15.71,15.66,15.67,5700.0,15.4241,15.4339,15.3848,15.3946,5700.0
2009-01-08 14:15:00,15.68,15.73,15.68,15.68,3200.0,15.4044,15.4535,15.4044,15.4044,3200.0
2009-01-08 14:20:00,15.69,15.73,15.69,15.72,8700.0,15.4142,15.4535,15.4142,15.4437,8700.0
2009-01-08 14:25:00,15.73,15.77,15.72,15.72,5400.0,15.4535,15.4928,15.4437,15.4437,5400.0
2009-01-08 14:30:00,15.72,15.76,15.66,15.67,3900.0,15.4437,15.483,15.3848,15.3946,3900.0
2009-01-08 14:35:00,15.69,15.75,15.69,15.74,2000.0,15.4142,15.4732,15.4142,15.4634,2000.0
2009-01-08 14:40:00,15.77,15.88,15.76,15.87,7800.0,15.4928,15.6009,15.483,15.5911,7800.0
2009-01-08 14:45:00,15.91,15.91,15.84,15.84,2500.0,15.6304,15.6304,15.5616,15.5616,2500.0
2009-01-08 14:50:00,15.82,15.92,15.82,15.91,2800.0,15.542,15.6402,15.542,15.6304,2800.0
2009-01-08 14:55:00,15.89,15.92,15.85,15.85,3000.0,15.6107,15.6402,15.5714,15.5714,3000.0
2009-01-08 15:00:00,15.92,16.04,15.91,15.99,11900.0,15.6402,15.7581,15.6304,15.709,11900.0
2009-01-08 15:05:00,15.95,16.05,15.95,15.97,14200.0,15.6697,15.7679,15.6697,15.6893,14200.0
2009-01-08 15:10:00,15.94,16.01,15.94,15.99,7600.0,15.6599,15.7286,15.6599,15.709,7600.0
2009-01-08 15:15:00,15.97,16.0,15.9,15.93,11200.0,15.6893,15.7188,15.6206,15.65,11200.0
2009-01-08 15:20:00,15.92,15.93,15.86,15.93,12900.0,15.6402,15.65,15.5813,15.65,12900.0
2009-01-08 15:25:00,15.91,15.96,15.88,15.96,10800.0,15.6304,15.6795,15.6009,15.6795,10800.0
2009-01-08 15:30:00,15.95,15.95,15.85,15.88,12400.0,15.6697,15.6697,15.5714,15.6009,12400.0
2009-01-08 15:35:00,15.86,15.91,15.84,15.91,11100.0,15.5813,15.6304,15.5616,15.6304,11100.0
2009-01-08 15:40:00,15.95,15.98,15.89,15.97,10600.0,15.6697,15.6991,15.6107,15.6893,10600.0
2009-01-08 15:45:00,15.96,16.01,15.93,16.0,11300.0,15.6795,15.7286,15.65,15.7188,11300.0
2009-01-08 15:50:00,16.0,16.04,15.99,16.02,17700.0,15.7188,15.7581,15.709,15.7384,17700.0
2009-01-08 15:55:00,16.03,16.09,15.99,16.02,46700.0,15.7483,15.8072,15.709,15.7384,46700.0
2009-01-09 09:30:00,15.96,16.07,15.84,15.95,5600.0,15.6795,15.7876,15.5616,15.6697,5600.0
2009-01-09 09:35:00,15.9,15.9,15.79,15.86,6300.0,15.6206,15.6206,15.5125,15.5813,6300.0
2009-01-09 09:40:00,15.85,15.85,15.57,15.57,7400.0,15.5714,15.5714,15.2964,15.2964,7400.0
2009-01-09 09:45:00,15.56,15.59,15.36,15.36,13400.0,15.2865,15.316,15.09,15.09,13400.0
2009-01-09 09:50:00,15.32,15.43,15.29,15.34,31100.0,15.0507,15.1588,15.0213,15.0704,31100.0
2009-01-09 09:55:00,15.3,15.41,15.22,15.4,10800.0,15.0311,15.1392,14.9525,15.1293,10800.0
2009-01-09 10:00:00,15.4,15.55,15.38,15.51,7200.0,15.1293,15.2767,15.1097,15.2374,7200.0
2009-01-09 10:05:00,15.46,15.49,15.37,15.42,2900.0,15.1883,15.2178,15.0999,15.149,2900.0
2009-01-09 10:10:00,15.43,15.48,15.37,15.4,3500.0,15.1588,15.2079,15.0999,15.1293,3500.0
2009-01-09 10:15:00,15.38,15.4,15.29,15.36,5800.0,15.1097,15.1293,15.0213,15.09,5800.0
2009-01-09 10:20:00,15.34,15.4,15.32,15.38,2900.0,15.0704,15.1293,15.0507,15.1097,2900.0
2009-01-09 10:25:00,15.38,15.4,15.31,15.31,7500.0,15.1097,15.1293,15.0409,15.0409,7500.0
2009-01-09 10:30:00,15.34,15.37,15.21,15.35,11400.0,15.0704,15.0999,14.9427,15.0802,11400.0
2009-01-09 10:35:00,15.35,15.41,15.33,15.41,3400.0,15.0802,15.1392,15.0606,15.1392,3400.0
2009-01-09 10:40:00,15.4,15.43,15.38,15.42,3800.0,15.1293,15.1588,15.1097,15.149,3800.0
2009-01-09 10:45:00,15.44,15.45,15.41,15.45,2500.0,15.1686,15.1785,15.1392,15.1785,2500.0
2009-01-09 10:50:00,15.43,15.46,15.41,15.45,2900.0,15.1588,15.1883,15.1392,15.1785,2900.0
2009-01-09 10:55:00,15.45,15.45,15.4,15.43,4300.0,15.1785,15.1785,15.1293,15.1588,4300.0
2009-01-09 11:00:00,15.4,15.45,15.4,15.45,2900.0,15.1293,15.1785,15.1293,15.1785,2900.0
2009-01-09 11:05:00,15.48,15.48,15.45,15.48,2300.0,15.2079,15.2079,15.1785,15.2079,2300.0
2009-01-09 11:10:00,15.42,15.44,15.4,15.42,1600.0,15.149,15.1686,15.1293,15.149,1600.0
2009-01-09 11:15:00,15.43,15.43,15.36,15.39,3400.0,15.1588,15.1588,15.09,15.1195,3400.0
2009-01-09 11:20:00,15.39,15.51,15.37,15.49,3000.0,15.1195,15.2374,15.0999,15.2178,3000.0
2009-01-09 11:25:00,15.52,15.57,15.49,15.55,2200.0,15.2472,15.2964,15.2178,15.2767,2200.0
2009-01-09 11:30:00,15.54,15.55,15.53,15.54,1400.0,15.2669,15.2767,15.2571,15.2669,1400.0
2009-01-09 11:35:00,15.54,15.55,15.54,15.54,5300.0,15.2669,15.2767,15.2669,15.2669,5300.0
2009-01-09 11:40:00,15.54,15.54,15.46,15.47,5500.0,15.2669,15.2669,15.1883,15.1981,5500.0
2009-01-09 11:45:00,15.48,15.52,15.48,15.52,1400.0,15.2079,15.2472,15.2079,15.2472,1400.0
2009-01-09 11:50:00,15.51,15.57,15.49,15.57,5800.0,15.2374,15.2964,15.2178,15.2964,5800.0
2009-01-09 11:55:00,15.54,15.54,15.51,15.53,400.0,15.2669,15.2669,15.2374,15.2571,400.0
2009-01-09 12:00:00,15.53,15.56,15.52,15.56,700.0,15.2571,15.2865,15.2472,15.2865,700.0
2009-01-09 12:05:00,15.57,15.71,15.57,15.69,5500.0,15.2964,15.4339,15.2964,15.4142,5500.0
2009-01-09 12:10:00,15.69,15.7,15.64,15.64,5000.0,15.4142,15.4241,15.3651,15.3651,5000.0
2009-01-09 12:15:00,15.64,15.66,15.62,15.63,1200.0,15.3651,15.3848,15.3455,15.3553,1200.0
2009-01-09 12:20:00,15.61,15.63,15.58,15.6,1900.0,15.3357,15.3553,15.3062,15.3258,1900.0
2009-01-09 12:25:00,15.59,15.65,15.58,15.64,1600.0,15.316,15.3749,15.3062,15.3651,1600.0
2009-01-09 12:30:00,15.62,15.62,15.6,15.62,900.0,15.3455,15.3455,15.3258,15.3455,900.0
2009-01-09 12:35:00,15.6,15.65,15.6,15.6,1300.0,15.3258,15.3749,15.3258,15.3258,1300.0
2009-01-09 12:40:00,15.63,15.63,15.56,15.57,2600.0,15.3553,15.3553,15.2865,15.2964,2600.0
2009-01-09 12:45:00,15.57,15.6,15.56,15.56,2300.0,15.2964,15.3258,15.2865,15.2865,2300.0
2009-01-09 12:50:00,15.57,15.59,15.55,15.57,1900.0,15.2964,15.316,15.2767,15.2964,1900.0
2009-01-09 12:55:00,15.57,15.58,15.56,15.58,3500.0,15.2964,15.3062,15.2865,15.3062,3500.0
2009-01-09 13:00:00,15.56,15.66,15.56,15.65,2300.0,15.2865,15.3848,15.2865,15.3749,2300.0
2009-01-09 13:05:00,15.62,15.62,15.5,15.53,3900.0,15.3455,15.3455,15.2276,15.2571,3900.0
2009-01-09 13:10:00,15.51,15.56,15.5,15.55,5300.0,15.2374,15.2865,15.2276,15.2767,5300.0
2009-01-09 13:15:00,15.55,15.62,15.49,15.6,16300.0,15.2767,15.3455,15.2178,15.3258,16300.0
2009-01-09 13:20:00,15.59,15.61,15.57,15.59,3900.0,15.316,15.3357,15.2964,15.316,3900.0
2009-01-09 13:25:00,15.58,15.63,15.57,15.61,4400.0,15.3062,15.3553,15.2964,15.3357,4400.0
2009-01-09 13:30:00,15.6,15.6,15.55,15.59,6500.0,15.3258,15.3258,15.2767,15.316,6500.0
2009-01-09 13:35:00,15.59,15.65,15.59,15.65,1600.0,15.316,15.3749,15.316,15.3749,1600.0
2009-01-09 13:40:00,15.66,15.68,15.64,15.65,1600.0,15.3848,15.4044,15.3651,15.3749,1600.0
2009-01-09 13:45:00,15.65,15.66,15.64,15.65,1300.0,15.3749,15.3848,15.3651,15.3749,1300.0
2009-01-09 13:50:00,15.64,15.64,15.57,15.58,3400.0,15.3651,15.3651,15.2964,15.3062,3400.0
2009-01-09 13:55:00,15.58,15.59,15.55,15.56,4700.0,15.3062,15.316,15.2767,15.2865,4700.0
2009-01-09 14:00:00,15.59,15.68,15.59,15.64,3800.0,15.316,15.4044,15.316,15.3651,3800.0
2009-01-09 14:05:00,15.64,15.65,15.58,15.58,2500.0,15.3651,15.3749,15.3062,15.3062,2500.0
2009-01-09 14:10:00,15.6,15.61,15.55,15.57,1600.0,15.3258,15.3357,15.2767,15.2964,1600.0
2009-01-09 14:15:00,15.58,15.72,15.57,15.68,20200.0,15.3062,15.4437,15.2964,15.4044,20200.0
2009-01-09 14:20:00,15.66,15.71,15.65,15.67,2200.0,15.3848,15.4339,15.3749,15.3946,2200.0
2009-01-09 14:25:00,15.64,15.71,15.64,15.65,3800.0,15.3651,15.4339,15.3651,15.3749,3800.0
2009-01-09 14:30:00,15.64,15.78,15.64,15.72,5300.0,15.3651,15.5027,15.3651,15.4437,5300.0
2009-01-09 14:35:00,15.73,15.73,15.68,15.71,2700.0,15.4535,15.4535,15.4044,15.4339,2700.0
2009-01-09 14:40:00,15.71,15.74,15.65,15.71,4200.0,15.4339,15.4634,15.3749,15.4339,4200.0
2009-01-09 14:45:00,15.71,15.77,15.71,15.71,4700.0,15.4339,15.4928,15.4339,15.4339,4700.0
2009-01-09 14:50:00,15.67,15.73,15.66,15.72,9200.0,15.3946,15.4535,15.3848,15.4437,9200.0
2009-01-09 14:55:00,15.72,15.77,15.72,15.76,11900.0,15.4437,15.4928,15.4437,15.483,11900.0
2009-01-09 15:00:00,15.76,15.85,15.75,15.82,14200.0,15.483,15.5714,15.4732,15.542,14200.0
2009-01-09 15:05:00,15.82,15.83,15.68,15.7,7800.0,15.542,15.5518,15.4044,15.4241,7800.0
2009-01-09 15:10:00,15.7,15.7,15.63,15.66,7100.0,15.4241,15.4241,15.3553,15.3848,7100.0
2009-01-09 15:15:00,15.66,15.67,15.6,15.64,5200.0,15.3848,15.3946,15.3258,15.3651,5200.0
2009-01-09 15:20:00,15.63,15.67,15.61,15.63,4900.0,15.3553,15.3946,15.3357,15.3553,4900.0
2009-01-09 15:25:00,15.62,15.66,15.51,15.63,7700.0,15.3455,15.3848,15.2374,15.3553,7700.0
2009-01-09 15:30:00,15.62,15.68,15.59,15.67,11800.0,15.3455,15.4044,15.316,15.3946,11800.0
2009-01-09 15:35:00,15.67,15.73,15.61,15.67,6000.0,15.3946,15.4535,15.3357,15.3946,6000.0
2009-01-09 15:40:00,15.65,15.7,15.59,15.62,7900.0,15.3749,15.4241,15.316,15.3455,7900.0
2009-01-09 15:45:00,15.62,15.62,15.52,15.54,11500.0,15.3455,15.3455,15.2472,15.2669,11500.0
2009-01-09 15:50:00,15.53,15.58,15.43,15.46,13500.0,15.2571,15.3062,15.1588,15.1883,13500.0
2009-01-09 15:55:00,15.48,15.54,15.43,15.49,21900.0,15.2079,15.2669,15.1588,15.2178,21900.0
2009-01-12 09:30:00,15.58,15.64,15.57,15.59,6600.0,15.3062,15.3651,15.2964,15.316,6600.0
2009-01-12 09:35:00,15.58,15.66,15.48,15.66,5700.0,15.3062,15.3848,15.2079,15.3848,5700.0
2009-01-12 09:40:00,15.63,15.67,15.36,15.4,8200.0,15.3553,15.3946,15.09,15.1293,8200.0
2009-01-12 09:45:00,15.4,15.5,15.39,15.47,5100.0,15.1293,15.2276,15.1195,15.1981,5100.0
2009-01-12 09:50:00,15.47,15.52,15.39,15.5,3100.0,15.1981,15.2472,15.1195,15.2276,3100.0
2009-01-12 09:55:00,15.47,15.5,15.46,15.5,1200.0,15.1981,15.2276,15.1883,15.2276,1200.0
2009-01-12 10:00:00,15.54,15.56,15.52,15.53,1800.0,15.2669,15.2865,15.2472,15.2571,1800.0
2009-01-12 10:05:00,15.54,15.54,15.48,15.51,2300.0,15.2669,15.2669,15.2079,15.2374,2300.0
2009-01-12 10:10:00,15.51,15.51,15.45,15.51,2300.0,15.2374,15.2374,15.1785,15.2374,2300.0
2009-01-12 10:15:00,15.52,15.55,15.48,15.5,4000.0,15.2472,15.2767,15.2079,15.2276,4000.0
2009-01-12 10:20:00,15.47,15.49,15.4,15.47,1600.0,15.1981,15.2178,15.1293,15.1981,1600.0
2009-01-12 10:25:00,15.44,15.48,15.43,15.44,6100.0,15.1686,15.2079,15.1588,15.1686,6100.0
2009-01-12 10:30:00,15.44,15.44,15.39,15.43,4100.0,15.1686,15.1686,15.1195,15.1588,4100.0
2009-01-12 10:35:00,15.44,15.49,15.42,15.46,4400.0,15.1686,15.2178,15.149,15.1883,4400.0
2009-01-12 10:40:00,15.46,15.5,15.42,15.44,12300.0,15.1883,15.2276,15.149,15.1686,12300.0
2009-01-12 10:45:00,15.44,15.51,15.42,15.43,9200.0,15.1686,15.2374,15.149,15.1588,9200.0
2009-01-12 10:50:00,15.43,15.45,15.39,15.44,7600.0,15.1588,15.1785,15.1195,15.1686,7600.0
2009-01-12 10:55:00,15.44,15.45,15.44,15.45,800.0,15.1686,15.1785,15.1686,15.1785,800.0
2009-01-12 11:00:00,15.46,15.49,15.46,15.47,1500.0,15.1883,15.2178,15.1883,15.1981,1500.0
2009-01-12 11:05:00,15.47,15.53,15.47,15.51,5500.0,15.1981,15.2571,15.1981,15.2374,5500.0
2009-01-12 11:10:00,15.51,15.51,15.49,15.5,2900.0,15.2374,15.2374,15.2178,15.2276,2900.0
2009-01-12 11:15:00,15.51,15.53,15.48,15.52,4500.0,15.2374,15.2571,15.2079,15.2472,4500.0
2009-01-12 11:20:00,15.52,15.57,15.49,15.56,6800.0,15.2472,15.2964,15.2178,15.2865,6800.0
2009-01-12 11:25:00,15.55,15.58,15.49,15.5,4900.0,15.2767,15.3062,15.2178,15.2276,4900.0
2009-01-12 11:30:00,15.5,15.51,15.48,15.49,4100.0,15.2276,15.2374,15.2079,15.2178,4100.0
2009-01-12 11:35:00,15.49,15.49,15.43,15.48,5500.0,15.2178,15.2178,15.1588,15.2079,5500.0
2009-01-12 11:40:00,15.49,15.51,15.48,15.5,4300.0,15.2178,15.2374,15.2079,15.2276,4300.0
2009-01-12 11:45:00,15.5,15.53,15.47,15.51,7400.0,15.2276,15.2571,15.1981,15.2374,7400.0
2009-01-12 11:50:00,15.51,15.59,15.49,15.53,42600.0,15.2374,15.316,15.2178,15.2571,42600.0
2009-01-12 11:55:00,15.55,15.62,15.54,15.58,15400.0,15.2767,15.3455,15.2669,15.3062,15400.0
2009-01-12 12:00:00,15.58,15.59,15.57,15.57,5400.0,15.3062,15.316,15.2964,15.2964,5400.0
2009-01-12 12:05:00,15.57,15.62,15.57,15.62,3700.0,15.2964,15.3455,15.2964,15.3455,3700.0
2009-01-12 12:10:00,15.62,15.68,15.62,15.67,9900.0,15.3455,15.4044,15.3455,15.3946,9900.0
2009-01-12 12:15:00,15.69,15.69,15.68,15.69,4300.0,15.4142,15.4142,15.4044,15.4142,4300.0
2009-01-12 12:20:00,15.69,15.69,15.61,15.62,17600.0,15.4142,15.4142,15.3357,15.3455,17600.0
2009-01-12 12:25:00,15.61,15.64,15.61,15.64,700.0,15.3357,15.3651,15.3357,15.3651,700.0
2009-01-12 12:30:00,15.64,15.69,15.64,15.69,2000.0,15.3651,15.4142,15.3651,15.4142,2000.0
2009-01-12 12:35:00,15.69,15.71,15.69,15.7,2100.0,15.4142,15.4339,15.4142,15.4241,2100.0
2009-01-12 12:40:00,15.71,15.71,15.67,15.68,2100.0,15.4339,15.4339,15.3946,15.4044,2100.0
2009-01-12 12:45:00,15.67,15.68,15.66,15.66,1300.0,15.3946,15.4044,15.3848,15.3848,1300.0
2009-01-12 12:50:00,15.64,15.67,15.64,15.65,1800.0,15.3651,15.3946,15.3651,15.3749,1800.0
2009-01-12 12:55:00,15.64,15.67,15.61,15.65,13500.0,15.3651,15.3946,15.3357,15.3749,13500.0
2009-01-12 13:00:00,15.65,15.68,15.65,15.68,3000.0,15.3749,15.4044,15.3749,15.4044,3000.0
2009-01-12 13:05:00,15.69,15.7,15.68,15.7,1800.0,15.4142,15.4241,15.4044,15.4241,1800.0
2009-01-12 13:10:00,15.73,15.76,15.73,15.75,2100.0,15.4535,15.483,15.4535,15.4732,2100.0
2009-01-12 13:15:00,15.75,15.78,15.69,15.78,5400.0,15.4732,15.5027,15.4142,15.5027,5400.0
2009-01-12 13:20:00,15.78,15.82,15.73,15.76,6800.0,15.5027,15.542,15.4535,15.483,6800.0
2009-01-12 13:25:00,15.77,15.77,15.71,15.73,2000.0,15.4928,15.4928,15.4339,15.4535,2000.0
2009-01-12 13:30:00,15.74,15.77,15.73,15.75,4700.0,15.4634,15.4928,15.4535,15.4732,4700.0
2009-01-12 13:35:00,15.74,15.76,15.74,15.76,3800.0,15.4634,15.483,15.4634,15.483,3800.0
2009-01-12 13:40:00,15.75,15.8,15.75,15.79,3200.0,15.4732,15.5223,15.4732,15.5125,3200.0
2009-01-12 13:45:00,15.81,15.87,15.81,15.87,5400.0,15.5321,15.5911,15.5321,15.5911,5400.0
2009-01-12 13:50:00,15.88,15.89,15.87,15.89,2200.0,15.6009,15.6107,15.5911,15.6107,2200.0
2009-01-12 13:55:00,15.89,15.89,15.8,15.81,5100.0,15.6107,15.6107,15.5223,15.5321,5100.0
2009-01-12 14:00:00,15.81,15.81,15.73,15.77,5600.0,15.5321,15.5321,15.4535,15.4928,5600.0
2009-01-12 14:05:00,15.77,15.8,15.74,15.79,7300.0,15.4928,15.5223,15.4634,15.5125,7300.0
2009-01-12 14:10:00,15.77,15.81,15.77,15.8,1000.0,15.4928,15.5321,15.4928,15.5223,1000.0
2009-01-12 14:15:00,15.81,15.83,15.8,15.8,3100.0,15.5321,15.5518,15.5223,15.5223,3100.0
2009-01-12 14:20:00,15.8,15.8,15.77,15.78,4500.0,15.5223,15.5223,15.4928,15.5027,4500.0
2009-01-12 14:25:00,15.78,15.78,15.74,15.76,2600.0,15.5027,15.5027,15.4634,15.483,2600.0
2009-01-12 14:30:00,15.74,15.75,15.65,15.66,12000.0,15.4634,15.4732,15.3749,15.3848,12000.0
2009-01-12 14:35:00,15.64,15.66,15.59,15.65,7100.0,15.3651,15.3848,15.316,15.3749,7100.0
2009-01-12 14:40:00,15.64,15.64,15.56,15.58,6900.0,15.3651,15.3651,15.2865,15.3062,6900.0
2009-01-12 14:45:00,15.57,15.57,15.48,15.48,19700.0,15.2964,15.2964,15.2079,15.2079,19700.0
2009-01-12 14:50:00,15.48,15.59,15.45,15.5,53900.0,15.2079,15.316,15.1785,15.2276,53900.0
2009-01-12 14:55:00,15.48,15.48,15.43,15.43,6600.0,15.2079,15.2079,15.1588,15.1588,6600.0
2009-01-12 15:00:00,15.43,15.53,15.42,15.42,21000.0,15.1588,15.2571,15.149,15.149,21000.0
2009-01-12 15:05:00,15.42,15.46,15.31,15.37,11000.0,15.149,15.1883,15.0409,15.0999,11000.0
2009-01-12 15:10:00,15.37,15.37,15.29,15.31,7200.0,15.0999,15.0999,15.0213,15.0409,7200.0
2009-01-12 15:15:00,15.31,15.42,15.3,15.4,8500.0,15.0409,15.149,15.0311,15.1293,8500.0
2009-01-12 15:20:00,15.39,15.54,15.36,15.49,11000.0,15.1195,15.2669,15.09,15.2178,11000.0
2009-01-12 15:25:00,15.48,15.51,15.45,15.45,6200.0,15.2079,15.2374,15.1785,15.1785,6200.0
2009-01-12 15:30:00,15.48,15.57,15.47,15.47,12000.0,15.2079,15.2964,15.1981,15.1981,12000.0
2009-01-12 15:35:00,15.46,15.54,15.45,15.47,12700.0,15.1883,15.2669,15.1785,15.1981,12700.0
2009-01-12 15:40:00,15.48,15.56,15.46,15.56,8400.0,15.2079,15.2865,15.1883,15.2865,8400.0
2009-01-12 15:45:00,15.56,15.64,15.56,15.64,8700.0,15.2865,15.3651,15.2865,15.3651,8700.0
2009-01-12 15:50:00,15.62,15.67,15.61,15.61,12400.0,15.3455,15.3946,15.3357,15.3357,12400.0
2009-01-12 15:55:00,15.63,15.63,15.53,15.56,37200.0,15.3553,15.3553,15.2571,15.2865,37200.0
2009-01-13 09:30:00,15.56,15.58,15.5,15.53,4900.0,15.2865,15.3062,15.2276,15.2571,4900.0
2009-01-13 09:35:00,15.53,15.64,15.52,15.58,6500.0,15.2571,15.3651,15.2472,15.3062,6500.0
2009-01-13 09:40:00,15.56,15.72,15.56,15.72,5300.0,15.2865,15.4437,15.2865,15.4437,5300.0
2009-01-13 09:45:00,15.76,15.87,15.76,15.83,10600.0,15.483,15.5911,15.483,15.5518,10600.0
2009-01-13 09:50:00,15.84,15.9,15.81,15.89,6500.0,15.5616,15.6206,15.5321,15.6107,6500.0
2009-01-13 09:55:00,15.89,15.95,15.86,15.95,10200.0,15.6107,15.6697,15.5813,15.6697,10200.0
2009-01-13 10:00:00,15.96,16.01,15.89,15.91,8500.0,15.6795,15.7286,15.6107,15.6304,8500.0
2009-01-13 10:05:00,15.94,15.98,15.93,15.94,8100.0,15.6599,15.6991,15.65,15.6599,8100.0
2009-01-13 10:10:00,15.94,15.96,15.86,15.88,10400.0,15.6599,15.6795,15.5813,15.6009,10400.0
2009-01-13 10:15:00,15.88,15.92,15.85,15.92,5000.0,15.6009,15.6402,15.5714,15.6402,5000.0
2009-01-13 10:20:00,15.91,15.91,15.79,15.79,4100.0,15.6304,15.6304,15.5125,15.5125,4100.0
2009-01-13 10:25:00,15.78,15.82,15.78,15.82,4700.0,15.5027,15.542,15.5027,15.542,4700.0
2009-01-13 10:30:00,15.82,15.82,15.67,15.69,7100.0,15.542,15.542,15.3946,15.4142,7100.0
2009-01-13 10:35:00,15.67,15.69,15.64,15.67,6000.0,15.3946,15.4142,15.3651,15.3946,6000.0
2009-01-13 10:40:00,15.69,15.79,15.69,15.75,6100.0,15.4142,15.5125,15.4142,15.4732,6100.0
2009-01-13 10:45:00,15.74,15.83,15.74,15.81,8600.0,15.4634,15.5518,15.4634,15.5321,8600.0
2009-01-13 10:50:00,15.81,15.95,15.8,15.93,11100.0,15.5321,15.6697,15.5223,15.65,11100.0
2009-01-13 10:55:00,15.94,15.94,15.91,15.92,7700.0,15.6599,15.6599,15.6304,15.6402,7700.0
2009-01-13 11:00:00,15.93,15.93,15.89,15.89,4200.0,15.65,15.65,15.6107,15.6107,4200.0
2009-01-13 11:05:00,15.89,15.97,15.88,15.95,6000.0,15.6107,15.6893,15.6009,15.6697,6000.0
2009-01-13 11:10:00,15.96,15.96,15.87,15.9,8200.0,15.6795,15.6795,15.5911,15.6206,8200.0
2009-01-13 11:15:00,15.89,15.89,15.85,15.85,2700.0,15.6107,15.6107,15.5714,15.5714,2700.0
2009-01-13 11:20:00,15.85,15.86,15.78,15.8,4600.0,15.5714,15.5813,15.5027,15.5223,4600.0
2009-01-13 11:25:00,15.8,15.88,15.79,15.88,3800.0,15.5223,15.6009,15.5125,15.6009,3800.0
2009-01-13 11:30:00,15.88,15.96,15.88,15.92,3600.0,15.6009,15.6795,15.6009,15.6402,3600.0
2009-01-13 11:35:00,15.92,15.96,15.91,15.94,3100.0,15.6402,15.6795,15.6304,15.6599,3100.0
2009-01-13 11:40:00,15.93,15.98,15.93,15.93,7300.0,15.65,15.6991,15.65,15.65,7300.0
2009-01-13 11:45:00,15.92,15.92,15.85,15.86,6100.0,15.6402,15.6402,15.5714,15.5813,6100.0
2009-01-13 11:50:00,15.85,15.94,15.85,15.91,1900.0,15.5714,15.6599,15.5714,15.6304,1900.0
2009-01-13 11:55:00,15.9,15.98,15.87,15.95,4100.0,15.6206,15.6991,15.5911,15.6697,4100.0
2009-01-13 12:00:00,15.95,15.95,15.92,15.93,3300.0,15.6697,15.6697,15.6402,15.65,3300.0
2009-01-13 12:05:00,15.92,15.96,15.89,15.92,4500.0,15.6402,15.6795,15.6107,15.6402,4500.0
2009-01-13 12:10:00,15.9,15.93,15.88,15.9,2600.0,15.6206,15.65,15.6009,15.6206,2600.0
2009-01-13 12:15:00,15.92,15.92,15.88,15.91,2400.0,15.6402,15.6402,15.6009,15.6304,2400.0
2009-01-13 12:20:00,15.91,15.95,15.91,15.95,1600.0,15.6304,15.6697,15.6304,15.6697,1600.0
2009-01-13 12:25:00,15.93,15.96,15.93,15.95,2500.0,15.65,15.6795,15.65,15.6697,2500.0
2009-01-13 12:30:00,15.95,15.99,15.94,15.96,4700.0,15.6697,15.709,15.6599,15.6795,4700.0
2009-01-13 12:35:00,15.96,16.0,15.95,16.0,2200.0,15.6795,15.7188,15.6697,15.7188,2200.0
2009-01-13 12:40:00,15.98,15.98,15.93,15.93,2000.0,15.6991,15.6991,15.65,15.65,2000.0
2009-01-13 12:45:00,15.91,15.92,15.91,15.92,1800.0,15.6304,15.6402,15.6304,15.6402,1800.0
2009-01-13 12:50:00,15.91,15.96,15.91,15.95,5000.0,15.6304,15.6795,15.6304,15.6697,5000.0
2009-01-13 12:55:00,15.94,15.95,15.89,15.89,4100.0,15.6599,15.6697,15.6107,15.6107,4100.0
2009-01-13 13:00:00,15.9,15.9,15.85,15.86,1400.0,15.6206,15.6206,15.5714,15.5813,1400.0
2009-01-13 13:05:00,15.84,15.85,15.82,15.83,2700.0,15.5616,15.5714,15.542,15.5518,2700.0
2009-01-13 13:10:00,15.82,15.84,15.81,15.84,3200.0,15.542,15.5616,15.5321,15.5616,3200.0
2009-01-13 13:15:00,15.84,15.84,15.78,15.79,3500.0,15.5616,15.5616,15.5027,15.5125,3500.0
2009-01-13 13:20:00,15.78,15.79,15.7,15.72,5700.0,15.5027,15.5125,15.4241,15.4437,5700.0
2009-01-13 13:25:00,15.72,15.72,15.68,15.69,4300.0,15.4437,15.4437,15.4044,15.4142,4300.0
2009-01-13 13:30:00,15.69,15.71,15.67,15.7,3000.0,15.4142,15.4339,15.3946,15.4241,3000.0
2009-01-13 13:35:00,15.7,15.74,15.7,15.72,2100.0,15.4241,15.4634,15.4241,15.4437,2100.0
2009-01-13 13:40:00,15.69,15.74,15.6,15.64,8700.0,15.4142,15.4634,15.3258,15.3651,8700.0
2009-01-13 13:45:00,15.64,15.67,15.61,15.62,4100.0,15.3651,15.3946,15.3357,15.3455,4100.0
2009-01-13 13:50:00,15.63,15.66,15.62,15.63,6700.0,15.3553,15.3848,15.3455,15.3553,6700.0
2009-01-13 13:55:00,15.63,15.63,15.6,15.6,1900.0,15.3553,15.3553,15.3258,15.3258,1900.0
2009-01-13 14:00:00,15.63,15.69,15.63,15.68,6300.0,15.3553,15.4142,15.3553,15.4044,6300.0
2009-01-13 14:05:00,15.69,15.74,15.69,15.73,9200.0,15.4142,15.4634,15.4142,15.4535,9200.0
2009-01-13 14:10:00,15.73,15.84,15.73,15.82,10500.0,15.4535,15.5616,15.4535,15.542,10500.0
2009-01-13 14:15:00,15.83,15.83,15.79,15.8,8000.0,15.5518,15.5518,15.5125,15.5223,8000.0
2009-01-13 14:20:00,15.79,15.8,15.73,15.75,8900.0,15.5125,15.5223,15.4535,15.4732,8900.0
2009-01-13 14:25:00,15.75,15.75,15.66,15.7,6300.0,15.4732,15.4732,15.3848,15.4241,6300.0
2009-01-13 14:30:00,15.7,15.84,15.7,15.82,12300.0,15.4241,15.5616,15.4241,15.542,12300.0
2009-01-13 14:35:00,15.82,15.88,15.81,15.87,14200.0,15.542,15.6009,15.5321,15.5911,14200.0
2009-01-13 14:40:00,15.87,15.92,15.84,15.84,8300.0,15.5911,15.6402,15.5616,15.5616,8300.0
2009-01-13 14:45:00,15.85,15.96,15.85,15.94,7500.0,15.5714,15.6795,15.5714,15.6599,7500.0
2009-01-13 14:50:00,15.93,15.96,15.9,15.94,8600.0,15.65,15.6795,15.6206,15.6599,8600.0
2009-01-13 14:55:00,15.94,16.0,15.91,15.95,14900.0,15.6599,15.7188,15.6304,15.6697,14900.0
2009-01-13 15:00:00,15.94,15.95,15.86,15.89,9200.0,15.6599,15.6697,15.5813,15.6107,9200.0
2009-01-13 15:05:00,15.89,15.89,15.76,15.79,9300.0,15.6107,15.6107,15.483,15.5125,9300.0
2009-01-13 15:10:00,15.8,15.87,15.8,15.85,6200.0,15.5223,15.5911,15.5223,15.5714,6200.0
2009-01-13 15:15:00,15.85,15.87,15.81,15.84,10300.0,15.5714,15.5911,15.5321,15.5616,10300.0
2009-01-13 15:20:00,15.83,15.92,15.81,15.88,11800.0,15.5518,15.6402,15.5321,15.6009,11800.0
2009-01-13 15:25:00,15.89,15.9,15.83,15.87,10500.0,15.6107,15.6206,15.5518,15.5911,10500.0
2009-01-13 15:30:00,15.87,15.89,15.76,15.86,15500.0,15.5911,15.6107,15.483,15.5813,15500.0
2009-01-13 15:35:00,15.86,15.92,15.84,15.9,15200.0,15.5813,15.6402,15.5616,15.6206,15200.0
2009-01-13 15:40:00,15.88,15.92,15.86,15.89,10700.0,15.6009,15.6402,15.5813,15.6107,10700.0
2009-01-13 15:45:00,15.89,15.9,15.83,15.87,11300.0,15.6107,15.6206,15.5518,15.5911,11300.0
2009-01-13 15:50:00,15.89,15.91,15.85,15.88,14500.0,15.6107,15.6304,15.5714,15.6009,14500.0
2009-01-13 15:55:00,15.87,15.89,15.82,15.86,24000.0,15.5911,15.6107,15.542,15.5813,24000.0
2009-01-14 09:30:00,15.65,15.73,15.57,15.6,3300.0,15.3749,15.4535,15.2964,15.3258,3300.0
2009-01-14 09:35:00,15.59,15.61,15.45,15.5,2600.0,15.316,15.3357,15.1785,15.2276,2600.0
2009-01-14 09:40:00,15.55,15.67,15.55,15.58,5700.0,15.2767,15.3946,15.2767,15.3062,5700.0
2009-01-14 09:45:00,15.55,15.57,15.45,15.56,8200.0,15.2767,15.2964,15.1785,15.2865,8200.0
2009-01-14 09:50:00,15.55,15.57,15.4,15.54,8800.0,15.2767,15.2964,15.1293,15.2669,8800.0
2009-01-14 09:55:00,15.55,15.6,15.51,15.54,5300.0,15.2767,15.3258,15.2374,15.2669,5300.0
2009-01-14 10:00:00,15.51,15.63,15.45,15.61,3400.0,15.2374,15.3553,15.1785,15.3357,3400.0
2009-01-14 10:05:00,15.61,15.65,15.57,15.58,6500.0,15.3357,15.3749,15.2964,15.3062,6500.0
2009-01-14 10:10:00,15.59,15.65,15.56,15.58,7400.0,15.316,15.3749,15.2865,15.3062,7400.0
2009-01-14 10:15:00,15.55,15.56,15.38,15.44,12600.0,15.2767,15.2865,15.1097,15.1686,12600.0
2009-01-14 10:20:00,15.39,15.41,15.33,15.36,6800.0,15.1195,15.1392,15.0606,15.09,6800.0
2009-01-14 10:25:00,15.36,15.37,15.33,15.35,6800.0,15.09,15.0999,15.0606,15.0802,6800.0
2009-01-14 10:30:00,15.34,15.37,15.34,15.36,6500.0,15.0704,15.0999,15.0704,15.09,6500.0
2009-01-14 10:35:00,15.36,15.37,15.25,15.26,8300.0,15.09,15.0999,14.982,14.9918,8300.0
2009-01-14 10:40:00,15.26,15.31,15.18,15.18,11700.0,14.9918,15.0409,14.9132,14.9132,11700.0
2009-01-14 10:45:00,15.19,15.22,15.15,15.19,6800.0,14.923,14.9525,14.8837,14.923,6800.0
2009-01-14 10:50:00,15.24,15.24,15.14,15.14,4400.0,14.9722,14.9722,14.8739,14.8739,4400.0
2009-01-14 10:55:00,15.14,15.24,15.11,15.24,3900.0,14.8739,14.9722,14.8444,14.9722,3900.0
2009-01-14 11:00:00,15.22,15.25,15.21,15.22,3700.0,14.9525,14.982,14.9427,14.9525,3700.0
2009-01-14 11:05:00,15.23,15.28,15.19,15.19,6300.0,14.9623,15.0115,14.923,14.923,6300.0
2009-01-14 11:10:00,15.18,15.18,15.11,15.14,3700.0,14.9132,14.9132,14.8444,14.8739,3700.0
2009-01-14 11:15:00,15.14,15.18,15.12,15.18,3300.0,14.8739,14.9132,14.8543,14.9132,3300.0
2009-01-14 11:20:00,15.25,15.34,15.25,15.34,3500.0,14.982,15.0704,14.982,15.0704,3500.0
2009-01-14 11:25:00,15.35,15.39,15.34,15.37,3600.0,15.0802,15.1195,15.0704,15.0999,3600.0
2009-01-14 11:30:00,15.37,15.4,15.33,15.34,5600.0,15.0999,15.1293,15.0606,15.0704,5600.0
2009-01-14 11:35:00,15.33,15.33,15.32,15.32,2400.0,15.0606,15.0606,15.0507,15.0507,2400.0
2009-01-14 11:40:00,15.33,15.38,15.32,15.34,3100.0,15.0606,15.1097,15.0507,15.0704,3100.0
2009-01-14 11:45:00,15.35,15.37,15.32,15.37,1500.0,15.0802,15.0999,15.0507,15.0999,1500.0
2009-01-14 11:50:00,15.38,15.46,15.38,15.45,4300.0,15.1097,15.1883,15.1097,15.1785,4300.0
2009-01-14 11:55:00,15.46,15.46,15.42,15.44,3700.0,15.1883,15.1883,15.149,15.1686,3700.0
2009-01-14 12:00:00,15.44,15.45,15.4,15.42,4300.0,15.1686,15.1785,15.1293,15.149,4300.0
2009-01-14 12:05:00,15.42,15.47,15.36,15.47,3300.0,15.149,15.1981,15.09,15.1981,3300.0
2009-01-14 12:10:00,15.44,15.49,15.43,15.48,5500.0,15.1686,15.2178,15.1588,15.2079,5500.0
2009-01-14 12:15:00,15.46,15.47,15.44,15.45,1200.0,15.1883,15.1981,15.1686,15.1785,1200.0
2009-01-14 12:20:00,15.45,15.49,15.43,15.46,5100.0,15.1785,15.2178,15.1588,15.1883,5100.0
2009-01-14 12:25:00,15.43,15.51,15.43,15.48,4600.0,15.1588,15.2374,15.1588,15.2079,4600.0
2009-01-14 12:30:00,15.49,15.55,15.48,15.53,4400.0,15.2178,15.2767,15.2079,15.2571,4400.0
2009-01-14 12:35:00,15.53,15.53,15.47,15.52,5900.0,15.2571,15.2571,15.1981,15.2472,5900.0
2009-01-14 12:40:00,15.53,15.53,15.43,15.44,11900.0,15.2571,15.2571,15.1588,15.1686,11900.0
2009-01-14 12:45:00,15.47,15.53,15.46,15.49,4200.0,15.1981,15.2571,15.1883,15.2178,4200.0
2009-01-14 12:50:00,15.48,15.59,15.48,15.59,5000.0,15.2079,15.316,15.2079,15.316,5000.0
2009-01-14 12:55:00,15.6,15.67,15.6,15.66,6500.0,15.3258,15.3946,15.3258,15.3848,6500.0
2009-01-14 13:00:00,15.65,15.68,15.61,15.68,7700.0,15.3749,15.4044,15.3357,15.4044,7700.0
2009-01-14 13:05:00,15.68,15.74,15.67,15.73,4900.0,15.4044,15.4634,15.3946,15.4535,4900.0
2009-01-14 13:10:00,15.72,15.74,15.64,15.64,10100.0,15.4437,15.4634,15.3651,15.3651,10100.0
2009-01-14 13:15:00,15.65,15.66,15.62,15.63,4100.0,15.3749,15.3848,15.3455,15.3553,4100.0
2009-01-14 13:20:00,15.64,15.67,15.63,15.64,4300.0,15.3651,15.3946,15.3553,15.3651,4300.0
2009-01-14 13:25:00,15.64,15.65,15.52,15.55,4000.0,15.3651,15.3749,15.2472,15.2767,4000.0
2009-01-14 13:30:00,15.55,15.55,15.53,15.54,4100.0,15.2767,15.2767,15.2571,15.2669,4100.0
2009-01-14 13:35:00,15.55,15.59,15.55,15.57,3300.0,15.2767,15.316,15.2767,15.2964,3300.0
2009-01-14 13:40:00,15.58,15.64,15.58,15.63,2400.0,15.3062,15.3651,15.3062,15.3553,2400.0
2009-01-14 13:45:00,15.62,15.67,15.58,15.58,4900.0,15.3455,15.3946,15.3062,15.3062,4900.0
2009-01-14 13:50:00,15.57,15.58,15.53,15.53,3100.0,15.2964,15.3062,15.2571,15.2571,3100.0
2009-01-14 13:55:00,15.55,15.57,15.53,15.57,2100.0,15.2767,15.2964,15.2571,15.2964,2100.0
2009-01-14 14:00:00,15.55,15.55,15.5,15.54,6700.0,15.2767,15.2767,15.2276,15.2669,6700.0
2009-01-14 14:05:00,15.54,15.55,15.49,15.55,4800.0,15.2669,15.2767,15.2178,15.2767,4800.0
2009-01-14 14:10:00,15.57,15.67,15.57,15.58,4600.0,15.2964,15.3946,15.2964,15.3062,4600.0
2009-01-14 14:15:00,15.53,15.61,15.53,15.59,6100.0,15.2571,15.3357,15.2571,15.316,6100.0
2009-01-14 14:20:00,15.59,15.59,15.54,15.55,7200.0,15.316,15.316,15.2669,15.2767,7200.0
2009-01-14 14:25:00,15.54,15.56,15.53,15.56,5800.0,15.2669,15.2865,15.2571,15.2865,5800.0
2009-01-14 14:30:00,15.56,15.65,15.55,15.62,5000.0,15.2865,15.3749,15.2767,15.3455,5000.0
2009-01-14 14:35:00,15.62,15.64,15.61,15.64,5800.0,15.3455,15.3651,15.3357,15.3651,5800.0
2009-01-14 14:40:00,15.62,15.65,15.59,15.65,4200.0,15.3455,15.3749,15.316,15.3749,4200.0
2009-01-14 14:45:00,15.67,15.69,15.6,15.61,7800.0,15.3946,15.4142,15.3258,15.3357,7800.0
2009-01-14 14:50:00,15.58,15.69,15.58,15.63,10900.0,15.3062,15.4142,15.3062,15.3553,10900.0
2009-01-14 14:55:00,15.63,15.68,15.62,15.62,9000.0,15.3553,15.4044,15.3455,15.3455,9000.0
2009-01-14 15:00:00,15.58,15.6,15.49,15.5,11000.0,15.3062,15.3258,15.2178,15.2276,11000.0
2009-01-14 15:05:00,15.48,15.49,15.38,15.49,14800.0,15.2079,15.2178,15.1097,15.2178,14800.0
2009-01-14 15:10:00,15.49,15.5,15.39,15.47,4900.0,15.2178,15.2276,15.1195,15.1981,4900.0
2009-01-14 15:15:00,15.48,15.48,15.35,15.41,9100.0,15.2079,15.2079,15.0802,15.1392,9100.0
2009-01-14 15:20:00,15.4,15.48,15.4,15.46,8700.0,15.1293,15.2079,15.1293,15.1883,8700.0
2009-01-14 15:25:00,15.47,15.49,15.38,15.4,9800.0,15.1981,15.2178,15.1097,15.1293,9800.0
2009-01-14 15:30:00,15.38,15.48,15.37,15.48,10700.0,15.1097,15.2079,15.0999,15.2079,10700.0
2009-01-14 15:35:00,15.47,15.48,15.37,15.4,14400.0,15.1981,15.2079,15.0999,15.1293,14400.0
2009-01-14 15:40:00,15.39,15.51,15.35,15.48,12600.0,15.1195,15.2374,15.0802,15.2079,12600.0
2009-01-14 15:45:00,15.46,15.57,15.43,15.54,19300.0,15.1883,15.2964,15.1588,15.2669,19300.0
2009-01-14 15:50:00,15.53,15.54,15.43,15.45,23400.0,15.2571,15.2669,15.1588,15.1785,23400.0
2009-01-14 15:55:00,15.46,15.46,15.39,15.41,43000.0,15.1883,15.1883,15.1195,15.1392,43000.0
2009-01-15 09:30:00,15.35,15.57,15.35,15.44,1900.0,15.0802,15.2964,15.0802,15.1686,1900.0
2009-01-15 09:35:00,15.36,15.38,15.29,15.33,2300.0,15.09,15.1097,15.0213,15.0606,2300.0
2009-01-15 09:40:00,15.36,15.4,15.24,15.27,6300.0,15.09,15.1293,14.9722,15.0016,6300.0
2009-01-15 09:45:00,15.28,15.32,15.22,15.26,3700.0,15.0115,15.0507,14.9525,14.9918,3700.0
2009-01-15 09:50:00,15.28,15.34,15.2,15.27,3800.0,15.0115,15.0704,14.9329,15.0016,3800.0
2009-01-15 09:55:00,15.29,15.37,15.28,15.33,7000.0,15.0213,15.0999,15.0115,15.0606,7000.0
2009-01-15 10:00:00,15.36,15.38,15.22,15.38,6300.0,15.09,15.1097,14.9525,15.1097,6300.0
2009-01-15 10:05:00,15.37,15.37,15.17,15.2,6500.0,15.0999,15.0999,14.9034,14.9329,6500.0
2009-01-15 10:10:00,15.22,15.23,15.13,15.21,4500.0,14.9525,14.9623,14.8641,14.9427,4500.0
2009-01-15 10:15:00,15.17,15.17,15.06,15.06,4300.0,14.9034,14.9034,14.7953,14.7953,4300.0
2009-01-15 10:20:00,15.08,15.11,15.07,15.09,3900.0,14.815,14.8444,14.8051,14.8248,3900.0
2009-01-15 10:25:00,15.1,15.11,15.03,15.11,4100.0,14.8346,14.8444,14.7658,14.8444,4100.0
2009-01-15 10:30:00,15.11,15.15,15.03,15.05,4400.0,14.8444,14.8837,14.7658,14.7855,4400.0
2009-01-15 10:35:00,15.05,15.05,14.96,14.98,5300.0,14.7855,14.7855,14.6971,14.7167,5300.0
2009-01-15 10:40:00,15.03,15.14,15.03,15.07,5900.0,14.7658,14.8739,14.7658,14.8051,5900.0
2009-01-15 10:45:00,15.11,15.17,15.08,15.17,5600.0,14.8444,14.9034,14.815,14.9034,5600.0
2009-01-15 10:50:00,15.17,15.25,15.16,15.19,8100.0,14.9034,14.982,14.8936,14.923,8100.0
2009-01-15 10:55:00,15.23,15.23,15.18,15.21,3300.0,14.9623,14.9623,14.9132,14.9427,3300.0
2009-01-15 11:00:00,15.2,15.27,15.18,15.18,10000.0,14.9329,15.0016,14.9132,14.9132,10000.0
2009-01-15 11:05:00,15.18,15.24,15.16,15.16,8100.0,14.9132,14.9722,14.8936,14.8936,8100.0
2009-01-15 11:10:00,15.17,15.17,15.12,15.14,1300.0,14.9034,14.9034,14.8543,14.8739,1300.0
2009-01-15 11:15:00,15.12,15.15,15.1,15.1,4600.0,14.8543,14.8837,14.8346,14.8346,4600.0
2009-01-15 11:20:00,15.08,15.1,15.08,15.08,4600.0,14.815,14.8346,14.815,14.815,4600.0
2009-01-15 11:25:00,15.08,15.12,15.06,15.12,4000.0,14.815,14.8543,14.7953,14.8543,4000.0
2009-01-15 11:30:00,15.1,15.1,15.08,15.1,1800.0,14.8346,14.8346,14.815,14.8346,1800.0
2009-01-15 11:35:00,15.09,15.12,15.08,15.12,3500.0,14.8248,14.8543,14.815,14.8543,3500.0
2009-01-15 11:40:00,15.1,15.12,15.01,15.01,2900.0,14.8346,14.8543,14.7462,14.7462,2900.0
2009-01-15 11:45:00,14.99,15.01,14.97,14.97,3600.0,14.7265,14.7462,14.7069,14.7069,3600.0
2009-01-15 11:50:00,14.96,14.96,14.93,14.95,2600.0,14.6971,14.6971,14.6676,14.6873,2600.0
2009-01-15 11:55:00,14.93,14.96,14.93,14.93,2500.0,14.6676,14.6971,14.6676,14.6676,2500.0
2009-01-15 12:00:00,14.92,14.93,14.88,14.89,2900.0,14.6578,14.6676,14.6185,14.6283,2900.0
2009-01-15 12:05:00,14.89,14.89,14.83,14.87,3000.0,14.6283,14.6283,14.5694,14.6087,3000.0
2009-01-15 12:10:00,14.86,14.88,14.82,14.86,3300.0,14.5988,14.6185,14.5595,14.5988,3300.0
2009-01-15 12:15:00,14.86,14.88,14.85,14.88,1800.0,14.5988,14.6185,14.589,14.6185,1800.0
2009-01-15 12:20:00,14.85,14.88,14.79,14.79,5100.0,14.589,14.6185,14.5301,14.5301,5100.0
2009-01-15 12:25:00,14.79,14.81,14.75,14.77,2000.0,14.5301,14.5497,14.4908,14.5104,2000.0
2009-01-15 12:30:00,14.78,14.82,14.77,14.8,2300.0,14.5202,14.5595,14.5104,14.5399,2300.0
2009-01-15 12:35:00,14.81,14.81,14.76,14.77,3200.0,14.5497,14.5497,14.5006,14.5104,3200.0
2009-01-15 12:40:00,14.78,14.8,14.77,14.79,1000.0,14.5202,14.5399,14.5104,14.5301,1000.0
2009-01-15 12:45:00,14.79,14.83,14.77,14.82,3300.0,14.5301,14.5694,14.5104,14.5595,3300.0
2009-01-15 12:50:00,14.84,14.86,14.81,14.82,3100.0,14.5792,14.5988,14.5497,14.5595,3100.0
2009-01-15 12:55:00,14.83,14.83,14.8,14.82,1200.0,14.5694,14.5694,14.5399,14.5595,1200.0
2009-01-15 13:00:00,14.83,14.89,14.83,14.86,4200.0,14.5694,14.6283,14.5694,14.5988,4200.0
2009-01-15 13:05:00,14.86,14.87,14.86,14.87,2300.0,14.5988,14.6087,14.5988,14.6087,2300.0
2009-01-15 13:10:00,14.86,14.88,14.84,14.84,4200.0,14.5988,14.6185,14.5792,14.5792,4200.0
2009-01-15 13:15:00,14.87,14.9,14.86,14.9,2400.0,14.6087,14.6381,14.5988,14.6381,2400.0
2009-01-15 13:20:00,14.89,14.91,14.87,14.87,3700.0,14.6283,14.648,14.6087,14.6087,3700.0
2009-01-15 13:25:00,14.9,14.94,14.87,14.94,2600.0,14.6381,14.6774,14.6087,14.6774,2600.0
2009-01-15 13:30:00,14.94,15.02,14.94,14.99,3800.0,14.6774,14.756,14.6774,14.7265,3800.0
2009-01-15 13:35:00,14.99,15.11,14.98,15.11,5400.0,14.7265,14.8444,14.7167,14.8444,5400.0
2009-01-15 13:40:00,15.12,15.16,15.11,15.15,4300.0,14.8543,14.8936,14.8444,14.8837,4300.0
2009-01-15 13:45:00,15.13,15.14,15.09,15.09,4500.0,14.8641,14.8739,14.8248,14.8248,4500.0
2009-01-15 13:50:00,15.11,15.23,15.11,15.22,2100.0,14.8444,14.9623,14.8444,14.9525,2100.0
2009-01-15 13:55:00,15.23,15.33,15.22,15.32,3600.0,14.9623,15.0606,14.9525,15.0507,3600.0
2009-01-15 14:00:00,15.32,15.36,15.26,15.35,5400.0,15.0507,15.09,14.9918,15.0802,5400.0
2009-01-15 14:05:00,15.33,15.45,15.33,15.37,3500.0,15.0606,15.1785,15.0606,15.0999,3500.0
2009-01-15 14:10:00,15.42,15.5,15.41,15.42,5600.0,15.149,15.2276,15.1392,15.149,5600.0
2009-01-15 14:15:00,15.4,15.52,15.36,15.47,5800.0,15.1293,15.2472,15.09,15.1981,5800.0
2009-01-15 14:20:00,15.49,15.54,15.47,15.47,2800.0,15.2178,15.2669,15.1981,15.1981,2800.0
2009-01-15 14:25:00,15.47,15.6,15.45,15.53,7500.0,15.1981,15.3258,15.1785,15.2571,7500.0
2009-01-15 14:30:00,15.52,15.73,15.52,15.66,9700.0,15.2472,15.4535,15.2472,15.3848,9700.0
2009-01-15 14:35:00,15.66,15.71,15.57,15.71,7100.0,15.3848,15.4339,15.2964,15.4339,7100.0
2009-01-15 14:40:00,15.73,15.78,15.66,15.73,7900.0,15.4535,15.5027,15.3848,15.4535,7900.0
2009-01-15 14:45:00,15.75,15.87,15.73,15.76,7900.0,15.4732,15.5911,15.4535,15.483,7900.0
2009-01-15 14:50:00,15.82,15.84,15.69,15.69,5400.0,15.542,15.5616,15.4142,15.4142,5400.0
2009-01-15 14:55:00,15.69,15.76,15.65,15.66,5600.0,15.4142,15.483,15.3749,15.3848,5600.0
2009-01-15 15:00:00,15.68,15.84,15.67,15.72,7500.0,15.4044,15.5616,15.3946,15.4437,7500.0
2009-01-15 15:05:00,15.73,15.79,15.63,15.72,7500.0,15.4535,15.5125,15.3553,15.4437,7500.0
2009-01-15 15:10:00,15.74,15.76,15.7,15.76,6700.0,15.4634,15.483,15.4241,15.483,6700.0
2009-01-15 15:15:00,15.74,15.84,15.74,15.82,6100.0,15.4634,15.5616,15.4634,15.542,6100.0
2009-01-15 15:20:00,15.82,15.83,15.73,15.73,8900.0,15.542,15.5518,15.4535,15.4535,8900.0
2009-01-15 15:25:00,15.7,15.72,15.6,15.62,8400.0,15.4241,15.4437,15.3258,15.3455,8400.0
2009-01-15 15:30:00,15.63,15.63,15.47,15.52,9900.0,15.3553,15.3553,15.1981,15.2472,9900.0
2009-01-15 15:35:00,15.52,15.57,15.38,15.57,12700.0,15.2472,15.2964,15.1097,15.2964,12700.0
2009-01-15 15:40:00,15.57,15.57,15.45,15.46,9000.0,15.2964,15.2964,15.1785,15.1883,9000.0
2009-01-15 15:45:00,15.44,15.55,15.42,15.5,8900.0,15.1686,15.2767,15.149,15.2276,8900.0
2009-01-15 15:50:00,15.53,15.69,15.5,15.69,11300.0,15.2571,15.4142,15.2276,15.4142,11300.0
2009-01-15 15:55:00,15.66,15.74,15.64,15.68,27700.0,15.3848,15.4634,15.3651,15.4044,27700.0
2009-01-16 09:30:00,15.98,16.1,15.92,15.92,40300.0,15.6991,15.817,15.6402,15.6402,40300.0
2009-01-16 09:35:00,15.92,15.97,15.92,15.93,1800.0,15.6402,15.6893,15.6402,15.65,1800.0
2009-01-16 09:40:00,15.95,16.12,15.91,16.08,7800.0,15.6697,15.8367,15.6304,15.7974,7800.0
2009-01-16 09:45:00,16.12,16.19,16.09,16.14,4700.0,15.8367,15.9055,15.8072,15.8563,4700.0
2009-01-16 09:50:00,16.16,16.16,15.97,16.0,6400.0,15.876,15.876,15.6893,15.7188,6400.0
2009-01-16 09:55:00,16.04,16.04,15.91,15.99,3000.0,15.7581,15.7581,15.6304,15.709,3000.0
2009-01-16 10:00:00,16.0,16.01,15.94,15.95,10800.0,15.7188,15.7286,15.6599,15.6697,10800.0
2009-01-16 10:05:00,15.99,16.01,15.92,15.92,4000.0,15.709,15.7286,15.6402,15.6402,4000.0
2009-01-16 10:10:00,15.92,15.92,15.82,15.89,4000.0,15.6402,15.6402,15.542,15.6107,4000.0
2009-01-16 10:15:00,15.91,15.94,15.81,15.82,1100.0,15.6304,15.6599,15.5321,15.542,1100.0
2009-01-16 10:20:00,15.88,15.92,15.87,15.91,3900.0,15.6009,15.6402,15.5911,15.6304,3900.0
2009-01-16 10:25:00,15.93,15.98,15.92,15.95,2600.0,15.65,15.6991,15.6402,15.6697,2600.0
2009-01-16 10:30:00,15.95,16.0,15.89,15.97,5100.0,15.6697,15.7188,15.6107,15.6893,5100.0
2009-01-16 10:35:00,15.98,15.98,15.85,15.88,9500.0,15.6991,15.6991,15.5714,15.6009,9500.0
2009-01-16 10:40:00,15.9,15.95,15.86,15.88,9500.0,15.6206,15.6697,15.5813,15.6009,9500.0
2009-01-16 10:45:00,15.89,15.95,15.87,15.89,9800.0,15.6107,15.6697,15.5911,15.6107,9800.0
2009-01-16 10:50:00,15.89,15.93,15.86,15.92,3800.0,15.6107,15.65,15.5813,15.6402,3800.0
2009-01-16 10:55:00,15.92,15.93,15.87,15.87,3100.0,15.6402,15.65,15.5911,15.5911,3100.0
2009-01-16 11:00:00,15.87,15.87,15.83,15.84,8700.0,15.5911,15.5911,15.5518,15.5616,8700.0
2009-01-16 11:05:00,15.85,15.85,15.67,15.68,6200.0,15.5714,15.5714,15.3946,15.4044,6200.0
2009-01-16 11:10:00,15.68,15.69,15.58,15.61,10800.0,15.4044,15.4142,15.3062,15.3357,10800.0
2009-01-16 11:15:00,15.6,15.68,15.58,15.63,7400.0,15.3258,15.4044,15.3062,15.3553,7400.0
2009-01-16 11:20:00,15.63,15.66,15.56,15.57,13000.0,15.3553,15.3848,15.2865,15.2964,13000.0
2009-01-16 11:25:00,15.61,15.65,15.61,15.63,1100.0,15.3357,15.3749,15.3357,15.3553,1100.0
2009-01-16 11:30:00,15.64,15.64,15.48,15.49,6500.0,15.3651,15.3651,15.2079,15.2178,6500.0
2009-01-16 11:35:00,15.48,15.48,15.35,15.42,6700.0,15.2079,15.2079,15.0802,15.149,6700.0
2009-01-16 11:40:00,15.4,15.42,15.37,15.42,2200.0,15.1293,15.149,15.0999,15.149,2200.0
2009-01-16 11:45:00,15.45,15.52,15.45,15.46,6100.0,15.1785,15.2472,15.1785,15.1883,6100.0
2009-01-16 11:50:00,15.46,15.49,15.46,15.46,2100.0,15.1883,15.2178,15.1883,15.1883,2100.0
2009-01-16 11:55:00,15.46,15.46,15.34,15.35,4000.0,15.1883,15.1883,15.0704,15.0802,4000.0
2009-01-16 12:00:00,15.36,15.37,15.33,15.36,3900.0,15.09,15.0999,15.0606,15.09,3900.0
2009-01-16 12:05:00,15.35,15.35,15.29,15.29,3500.0,15.0802,15.0802,15.0213,15.0213,3500.0
2009-01-16 12:10:00,15.27,15.29,15.23,15.26,4600.0,15.0016,15.0213,14.9623,14.9918,4600.0
2009-01-16 12:15:00,15.29,15.29,15.15,15.17,7500.0,15.0213,15.0213,14.8837,14.9034,7500.0
2009-01-16 12:20:00,15.19,15.19,15.14,15.14,2400.0,14.923,14.923,14.8739,14.8739,2400.0
2009-01-16 12:25:00,15.15,15.21,15.14,15.17,2800.0,14.8837,14.9427,14.8739,14.9034,2800.0
2009-01-16 12:30:00,15.16,15.21,15.15,15.15,2700.0,14.8936,14.9427,14.8837,14.8837,2700.0
2009-01-16 12:35:00,15.12,15.16,15.1,15.14,3400.0,14.8543,14.8936,14.8346,14.8739,3400.0
2009-01-16 12:40:00,15.17,15.2,15.16,15.19,2400.0,14.9034,14.9329,14.8936,14.923,2400.0
2009-01-16 12:45:00,15.18,15.22,15.16,15.19,2900.0,14.9132,14.9525,14.8936,14.923,2900.0
2009-01-16 12:50:00,15.18,15.31,15.17,15.29,3300.0,14.9132,15.0409,14.9034,15.0213,3300.0
2009-01-16 12:55:00,15.28,15.3,15.27,15.3,3400.0,15.0115,15.0311,15.0016,15.0311,3400.0
2009-01-16 13:00:00,15.32,15.42,15.32,15.34,5100.0,15.0507,15.149,15.0507,15.0704,5100.0
2009-01-16 13:05:00,15.31,15.33,15.3,15.33,700.0,15.0409,15.0606,15.0311,15.0606,700.0
2009-01-16 13:10:00,15.32,15.42,15.26,15.26,5900.0,15.0507,15.149,14.9918,14.9918,5900.0
2009-01-16 13:15:00,15.25,15.25,15.16,15.2,3700.0,14.982,14.982,14.8936,14.9329,3700.0
2009-01-16 13:20:00,15.19,15.27,15.17,15.23,3600.0,14.923,15.0016,14.9034,14.9623,3600.0
2009-01-16 13:25:00,15.23,15.24,15.17,15.23,1500.0,14.9623,14.9722,14.9034,14.9623,1500.0
2009-01-16 13:30:00,15.27,15.35,15.26,15.33,2900.0,15.0016,15.0802,14.9918,15.0606,2900.0
2009-01-16 13:35:00,15.38,15.48,15.38,15.45,4700.0,15.1097,15.2079,15.1097,15.1785,4700.0
2009-01-16 13:40:00,15.45,15.5,15.45,15.49,1200.0,15.1785,15.2276,15.1785,15.2178,1200.0
2009-01-16 13:45:00,15.51,15.51,15.37,15.39,2300.0,15.2374,15.2374,15.0999,15.1195,2300.0
2009-01-16 13:50:00,15.41,15.43,15.36,15.36,2200.0,15.1392,15.1588,15.09,15.09,2200.0
2009-01-16 13:55:00,15.36,15.46,15.36,15.43,3500.0,15.09,15.1883,15.09,15.1588,3500.0
2009-01-16 14:00:00,15.47,15.52,15.43,15.52,2300.0,15.1981,15.2472,15.1588,15.2472,2300.0
2009-01-16 14:05:00,15.51,15.63,15.51,15.56,4200.0,15.2374,15.3553,15.2374,15.2865,4200.0
2009-01-16 14:10:00,15.58,15.62,15.58,15.6,2200.0,15.3062,15.3455,15.3062,15.3258,2200.0
2009-01-16 14:15:00,15.59,15.62,15.52,15.53,3600.0,15.316,15.3455,15.2472,15.2571,3600.0
2009-01-16 14:20:00,15.54,15.55,15.46,15.55,1900.0,15.2669,15.2767,15.1883,15.2767,1900.0
2009-01-16 14:25:00,15.57,15.59,15.57,15.58,3600.0,15.2964,15.316,15.2964,15.3062,3600.0
2009-01-16 14:30:00,15.58,15.63,15.47,15.47,4700.0,15.3062,15.3553,15.1981,15.1981,4700.0
2009-01-16 14:35:00,15.48,15.6,15.48,15.56,2000.0,15.2079,15.3258,15.2079,15.2865,2000.0
2009-01-16 14:40:00,15.57,15.6,15.48,15.49,2400.0,15.2964,15.3258,15.2079,15.2178,2400.0
2009-01-16 14:45:00,15.52,15.61,15.52,15.58,3400.0,15.2472,15.3357,15.2472,15.3062,3400.0
2009-01-16 14:50:00,15.59,15.67,15.58,15.62,3100.0,15.316,15.3946,15.3062,15.3455,3100.0
2009-01-16 14:55:00,15.62,15.71,15.62,15.71,4700.0,15.3455,15.4339,15.3455,15.4339,4700.0
2009-01-16 15:00:00,15.7,15.75,15.6,15.61,3700.0,15.4241,15.4732,15.3258,15.3357,3700.0
2009-01-16 15:05:00,15.62,15.71,15.61,15.7,3000.0,15.3455,15.4339,15.3357,15.4241,3000.0
2009-01-16 15:10:00,15.72,15.77,15.68,15.73,4500.0,15.4437,15.4928,15.4044,15.4535,4500.0
2009-01-16 15:15:00,15.76,15.83,15.75,15.79,6400.0,15.483,15.5518,15.4732,15.5125,6400.0
2009-01-16 15:20:00,15.81,15.87,15.7,15.84,7400.0,15.5321,15.5911,15.4241,15.5616,7400.0
2009-01-16 15:25:00,15.86,15.88,15.68,15.68,7100.0,15.5813,15.6009,15.4044,15.4044,7100.0
2009-01-16 15:30:00,15.64,15.79,15.61,15.73,7100.0,15.3651,15.5125,15.3357,15.4535,7100.0
2009-01-16 15:35:00,15.76,15.81,15.73,15.75,4700.0,15.483,15.5321,15.4535,15.4732,4700.0
2009-01-16 15:40:00,15.77,15.77,15.69,15.74,4100.0,15.4928,15.4928,15.4142,15.4634,4100.0
2009-01-16 15:45:00,15.74,15.82,15.74,15.81,6100.0,15.4634,15.542,15.4634,15.5321,6100.0
2009-01-16 15:50:00,15.79,15.84,15.77,15.79,5000.0,15.5125,15.5616,15.4928,15.5125,5000.0
2009-01-16 15:55:00,15.8,15.85,15.76,15.78,20800.0,15.5223,15.5714,15.483,15.5027,20800.0
2009-01-20 09:30:00,15.44,15.83,15.44,15.74,6400.0,15.1686,15.5518,15.1686,15.4634,6400.0
2009-01-20 09:35:00,15.74,15.87,15.7,15.7,2700.0,15.4634,15.5911,15.4241,15.4241,2700.0
2009-01-20 09:40:00,15.75,15.89,15.71,15.72,5300.0,15.4732,15.6107,15.4339,15.4437,5300.0
2009-01-20 09:45:00,15.74,15.75,15.54,15.55,11800.0,15.4634,15.4732,15.2669,15.2767,11800.0
2009-01-20 09:50:00,15.53,15.61,15.33,15.33,7900.0,15.2571,15.3357,15.0606,15.0606,7900.0
2009-01-20 09:55:00,15.31,15.46,15.31,15.41,5100.0,15.0409,15.1883,15.0409,15.1392,5100.0
2009-01-20 10:00:00,15.35,15.35,15.1,15.21,9500.0,15.0802,15.0802,14.8346,14.9427,9500.0
2009-01-20 10:05:00,15.21,15.39,15.21,15.33,5800.0,14.9427,15.1195,14.9427,15.0606,5800.0
2009-01-20 10:10:00,15.3,15.37,15.26,15.29,5200.0,15.0311,15.0999,14.9918,15.0213,5200.0
2009-01-20 10:15:00,15.31,15.39,15.29,15.32,3200.0,15.0409,15.1195,15.0213,15.0507,3200.0
2009-01-20 10:20:00,15.31,15.37,15.3,15.3,5600.0,15.0409,15.0999,15.0311,15.0311,5600.0
2009-01-20 10:25:00,15.29,15.32,15.26,15.32,3600.0,15.0213,15.0507,14.9918,15.0507,3600.0
2009-01-20 10:30:00,15.37,15.42,15.35,15.39,5700.0,15.0999,15.149,15.0802,15.1195,5700.0
2009-01-20 10:35:00,15.36,15.4,15.29,15.34,6200.0,15.09,15.1293,15.0213,15.0704,6200.0
2009-01-20 10:40:00,15.33,15.36,15.26,15.28,5000.0,15.0606,15.09,14.9918,15.0115,5000.0
2009-01-20 10:45:00,15.26,15.26,15.09,15.2,7900.0,14.9918,14.9918,14.8248,14.9329,7900.0
2009-01-20 10:50:00,15.23,15.35,15.23,15.3,5700.0,14.9623,15.0802,14.9623,15.0311,5700.0
2009-01-20 10:55:00,15.29,15.29,15.23,15.24,4400.0,15.0213,15.0213,14.9623,14.9722,4400.0
2009-01-20 11:00:00,15.22,15.29,15.22,15.29,1900.0,14.9525,15.0213,14.9525,15.0213,1900.0
2009-01-20 11:05:00,15.3,15.32,15.24,15.26,3600.0,15.0311,15.0507,14.9722,14.9918,3600.0
2009-01-20 11:10:00,15.27,15.29,15.21,15.26,5500.0,15.0016,15.0213,14.9427,14.9918,5500.0
2009-01-20 11:15:00,15.27,15.36,15.25,15.33,5300.0,15.0016,15.09,14.982,15.0606,5300.0
2009-01-20 11:20:00,15.32,15.34,15.28,15.34,6600.0,15.0507,15.0704,15.0115,15.0704,6600.0
2009-01-20 11:25:00,15.31,15.41,15.3,15.37,5700.0,15.0409,15.1392,15.0311,15.0999,5700.0
2009-01-20 11:30:00,15.38,15.48,15.38,15.46,5100.0,15.1097,15.2079,15.1097,15.1883,5100.0
2009-01-20 11:35:00,15.47,15.55,15.46,15.52,7900.0,15.1981,15.2767,15.1883,15.2472,7900.0
2009-01-20 11:40:00,15.53,15.53,15.5,15.5,1600.0,15.2571,15.2571,15.2276,15.2276,1600.0
2009-01-20 11:45:00,15.5,15.53,15.49,15.51,3400.0,15.2276,15.2571,15.2178,15.2374,3400.0
2009-01-20 11:50:00,15.48,15.48,15.43,15.43,3400.0,15.2079,15.2079,15.1588,15.1588,3400.0
2009-01-20 11:55:00,15.43,15.43,15.36,15.37,3000.0,15.1588,15.1588,15.09,15.0999,3000.0
2009-01-20 12:00:00,15.37,15.43,15.36,15.43,2000.0,15.0999,15.1588,15.09,15.1588,2000.0
2009-01-20 12:05:00,15.44,15.44,15.34,15.4,3400.0,15.1686,15.1686,15.0704,15.1293,3400.0
2009-01-20 12:10:00,15.4,15.47,15.38,15.46,4600.0,15.1293,15.1981,15.1097,15.1883,4600.0
2009-01-20 12:15:00,15.46,15.51,15.38,15.41,4600.0,15.1883,15.2374,15.1097,15.1392,4600.0
2009-01-20 12:20:00,15.39,15.41,15.36,15.4,2500.0,15.1195,15.1392,15.09,15.1293,2500.0
2009-01-20 12:25:00,15.38,15.38,15.24,15.26,4200.0,15.1097,15.1097,14.9722,14.9918,4200.0
2009-01-20 12:30:00,15.26,15.37,15.26,15.37,4300.0,14.9918,15.0999,14.9918,15.0999,4300.0
2009-01-20 12:35:00,15.37,15.4,15.32,15.33,4600.0,15.0999,15.1293,15.0507,15.0606,4600.0
2009-01-20 12:40:00,15.31,15.34,15.26,15.34,2700.0,15.0409,15.0704,14.9918,15.0704,2700.0
2009-01-20 12:45:00,15.35,15.39,15.3,15.31,3500.0,15.0802,15.1195,15.0311,15.0409,3500.0
2009-01-20 12:50:00,15.34,15.34,15.25,15.25,2100.0,15.0704,15.0704,14.982,14.982,2100.0
2009-01-20 12:55:00,15.26,15.3,15.23,15.23,3000.0,14.9918,15.0311,14.9623,14.9623,3000.0
2009-01-20 13:00:00,15.25,15.31,15.24,15.27,3200.0,14.982,15.0409,14.9722,15.0016,3200.0
2009-01-20 13:05:00,15.25,15.26,15.15,15.16,7100.0,14.982,14.9918,14.8837,14.8936,7100.0
2009-01-20 13:10:00,15.18,15.21,15.14,15.16,3100.0,14.9132,14.9427,14.8739,14.8936,3100.0
2009-01-20 13:15:00,15.14,15.2,15.13,15.18,3000.0,14.8739,14.9329,14.8641,14.9132,3000.0
2009-01-20 13:20:00,15.16,15.25,15.15,15.25,4600.0,14.8936,14.982,14.8837,14.982,4600.0
2009-01-20 13:25:00,15.25,15.3,15.19,15.21,5400.0,14.982,15.0311,14.923,14.9427,5400.0
2009-01-20 13:30:00,15.21,15.24,15.1,15.1,3700.0,14.9427,14.9722,14.8346,14.8346,3700.0
2009-01-20 13:35:00,15.1,15.18,15.1,15.18,2100.0,14.8346,14.9132,14.8346,14.9132,2100.0
2009-01-20 13:40:00,15.18,15.22,15.18,15.22,2300.0,14.9132,14.9525,14.9132,14.9525,2300.0
2009-01-20 13:45:00,15.22,15.22,15.1,15.12,3300.0,14.9525,14.9525,14.8346,14.8543,3300.0
2009-01-20 13:50:00,15.09,15.12,15.08,15.11,2400.0,14.8248,14.8543,14.815,14.8444,2400.0
2009-01-20 13:55:00,15.12,15.15,15.09,15.09,3200.0,14.8543,14.8837,14.8248,14.8248,3200.0
2009-01-20 14:00:00,15.08,15.1,15.04,15.1,3600.0,14.815,14.8346,14.7757,14.8346,3600.0
2009-01-20 14:05:00,15.11,15.16,15.11,15.14,3100.0,14.8444,14.8936,14.8444,14.8739,3100.0
2009-01-20 14:10:00,15.11,15.11,15.06,15.06,1500.0,14.8444,14.8444,14.7953,14.7953,1500.0
2009-01-20 14:15:00,15.07,15.09,15.03,15.04,4400.0,14.8051,14.8248,14.7658,14.7757,4400.0
2009-01-20 14:20:00,15.04,15.04,14.98,14.98,6200.0,14.7757,14.7757,14.7167,14.7167,6200.0
2009-01-20 14:25:00,15.01,15.08,15.01,15.08,2500.0,14.7462,14.815,14.7462,14.815,2500.0
2009-01-20 14:30:00,15.07,15.11,15.02,15.1,3700.0,14.8051,14.8444,14.756,14.8346,3700.0
2009-01-20 14:35:00,15.12,15.16,15.08,15.08,4800.0,14.8543,14.8936,14.815,14.815,4800.0
2009-01-20 14:40:00,15.09,15.09,15.04,15.04,3200.0,14.8248,14.8248,14.7757,14.7757,3200.0
2009-01-20 14:45:00,15.05,15.05,14.97,15.01,7800.0,14.7855,14.7855,14.7069,14.7462,7800.0
2009-01-20 14:50:00,15.02,15.14,15.02,15.09,5500.0,14.756,14.8739,14.756,14.8248,5500.0
2009-01-20 14:55:00,15.12,15.12,14.99,15.04,5100.0,14.8543,14.8543,14.7265,14.7757,5100.0
2009-01-20 15:00:00,15.04,15.04,14.96,15.0,8000.0,14.7757,14.7757,14.6971,14.7364,8000.0
2009-01-20 15:05:00,14.99,15.0,14.92,14.97,6700.0,14.7265,14.7364,14.6578,14.7069,6700.0
2009-01-20 15:10:00,14.96,15.0,14.94,14.95,6500.0,14.6971,14.7364,14.6774,14.6873,6500.0
2009-01-20 15:15:00,14.96,14.96,14.9,14.93,9800.0,14.6971,14.6971,14.6381,14.6676,9800.0
2009-01-20 15:20:00,14.93,14.99,14.91,14.94,6500.0,14.6676,14.7265,14.648,14.6774,6500.0
2009-01-20 15:25:00,14.95,15.06,14.94,15.0,8400.0,14.6873,14.7953,14.6774,14.7364,8400.0
2009-01-20 15:30:00,14.99,15.11,14.97,15.06,9000.0,14.7265,14.8444,14.7069,14.7953,9000.0
2009-01-20 15:35:00,15.08,15.15,15.06,15.1,8800.0,14.815,14.8837,14.7953,14.8346,8800.0
2009-01-20 15:40:00,15.11,15.11,14.98,15.03,8400.0,14.8444,14.8444,14.7167,14.7658,8400.0
2009-01-20 15:45:00,15.02,15.1,14.99,15.09,13400.0,14.756,14.8346,14.7265,14.8248,13400.0
2009-01-20 15:50:00,15.08,15.08,14.94,14.94,13200.0,14.815,14.815,14.6774,14.6774,13200.0
2009-01-20 15:55:00,14.95,14.95,14.89,14.91,45600.0,14.6873,14.6873,14.6283,14.648,45600.0
2009-01-21 09:30:00,15.14,15.14,15.14,15.14,3300.0,14.8739,14.8739,14.8739,14.8739,3300.0
2009-01-21 09:35:00,15.12,15.12,14.87,14.9,3500.0,14.8543,14.8543,14.6087,14.6381,3500.0
2009-01-21 09:40:00,14.91,14.94,14.85,14.88,6000.0,14.648,14.6774,14.589,14.6185,6000.0
2009-01-21 09:45:00,14.88,15.03,14.88,15.03,6400.0,14.6185,14.7658,14.6185,14.7658,6400.0
2009-01-21 09:50:00,15.02,15.06,14.99,15.03,4400.0,14.756,14.7953,14.7265,14.7658,4400.0
2009-01-21 09:55:00,15.05,15.11,15.03,15.03,4100.0,14.7855,14.8444,14.7658,14.7658,4100.0
2009-01-21 10:00:00,15.05,15.05,14.97,15.02,3100.0,14.7855,14.7855,14.7069,14.756,3100.0
2009-01-21 10:05:00,15.03,15.04,14.89,14.89,4200.0,14.7658,14.7757,14.6283,14.6283,4200.0
2009-01-21 10:10:00,14.9,14.94,14.85,14.94,12300.0,14.6381,14.6774,14.589,14.6774,12300.0
2009-01-21 10:15:00,14.93,15.03,14.9,15.02,13900.0,14.6676,14.7658,14.6381,14.756,13900.0
2009-01-21 10:20:00,15.02,15.05,15.0,15.0,1300.0,14.756,14.7855,14.7364,14.7364,1300.0
2009-01-21 10:25:00,15.05,15.05,14.9,14.91,2100.0,14.7855,14.7855,14.6381,14.648,2100.0
2009-01-21 10:30:00,14.91,14.93,14.9,14.9,5100.0,14.648,14.6676,14.6381,14.6381,5100.0
2009-01-21 10:35:00,14.91,14.91,14.83,14.88,6400.0,14.648,14.648,14.5694,14.6185,6400.0
2009-01-21 10:40:00,14.9,14.91,14.86,14.86,7400.0,14.6381,14.648,14.5988,14.5988,7400.0
2009-01-21 10:45:00,14.88,14.94,14.85,14.85,7500.0,14.6185,14.6774,14.589,14.589,7500.0
2009-01-21 10:50:00,14.85,14.88,14.84,14.85,5500.0,14.589,14.6185,14.5792,14.589,5500.0
2009-01-21 10:55:00,14.87,14.89,14.81,14.84,10700.0,14.6087,14.6283,14.5497,14.5792,10700.0
2009-01-21 11:00:00,14.86,14.92,14.85,14.87,6400.0,14.5988,14.6578,14.589,14.6087,6400.0
2009-01-21 11:05:00,14.88,14.97,14.88,14.95,2900.0,14.6185,14.7069,14.6185,14.6873,2900.0
2009-01-21 11:10:00,14.92,14.95,14.91,14.91,1600.0,14.6578,14.6873,14.648,14.648,1600.0
2009-01-21 11:15:00,14.91,14.95,14.91,14.93,1200.0,14.648,14.6873,14.648,14.6676,1200.0
2009-01-21 11:20:00,14.94,14.96,14.91,14.92,2500.0,14.6774,14.6971,14.648,14.6578,2500.0
2009-01-21 11:25:00,14.95,14.99,14.91,14.97,2300.0,14.6873,14.7265,14.648,14.7069,2300.0
2009-01-21 11:30:00,14.97,15.0,14.97,14.99,400.0,14.7069,14.7364,14.7069,14.7265,400.0
2009-01-21 11:35:00,15.0,15.03,14.96,14.96,3000.0,14.7364,14.7658,14.6971,14.6971,3000.0
2009-01-21 11:40:00,14.96,15.05,14.92,14.99,4000.0,14.6971,14.7855,14.6578,14.7265,4000.0
2009-01-21 11:45:00,15.0,15.01,14.95,15.0,2300.0,14.7364,14.7462,14.6873,14.7364,2300.0
2009-01-21 11:50:00,14.98,15.05,14.98,15.03,3900.0,14.7167,14.7855,14.7167,14.7658,3900.0
2009-01-21 11:55:00,14.98,14.98,14.95,14.95,700.0,14.7167,14.7167,14.6873,14.6873,700.0
2009-01-21 12:00:00,14.97,14.97,14.92,14.96,2000.0,14.7069,14.7069,14.6578,14.6971,2000.0
2009-01-21 12:05:00,14.97,15.05,14.95,15.02,2600.0,14.7069,14.7855,14.6873,14.756,2600.0
2009-01-21 12:10:00,15.04,15.09,15.04,15.05,1500.0,14.7757,14.8248,14.7757,14.7855,1500.0
2009-01-21 12:15:00,15.07,15.09,15.05,15.07,1900.0,14.8051,14.8248,14.7855,14.8051,1900.0
2009-01-21 12:20:00,15.06,15.1,14.98,15.0,3300.0,14.7953,14.8346,14.7167,14.7364,3300.0
2009-01-21 12:25:00,14.96,14.97,14.95,14.95,1200.0,14.6971,14.7069,14.6873,14.6873,1200.0
2009-01-21 12:30:00,14.96,15.03,14.96,15.0,1300.0,14.6971,14.7658,14.6971,14.7364,1300.0
2009-01-21 12:35:00,15.0,15.02,14.99,14.99,1900.0,14.7364,14.756,14.7265,14.7265,1900.0
2009-01-21 12:40:00,14.96,15.05,14.96,15.01,900.0,14.6971,14.7855,14.6971,14.7462,900.0
2009-01-21 12:45:00,14.99,15.02,14.99,15.02,900.0,14.7265,14.756,14.7265,14.756,900.0
2009-01-21 12:50:00,15.01,15.01,14.98,14.98,800.0,14.7462,14.7462,14.7167,14.7167,800.0
2009-01-21 12:55:00,14.99,15.08,14.98,15.08,1500.0,14.7265,14.815,14.7167,14.815,1500.0
2009-01-21 13:00:00,15.08,15.09,15.06,15.07,3900.0,14.815,14.8248,14.7953,14.8051,3900.0
2009-01-21 13:05:00,15.09,15.13,15.09,15.13,1100.0,14.8248,14.8641,14.8248,14.8641,1100.0
2009-01-21 13:10:00,15.12,15.12,15.04,15.04,2100.0,14.8543,14.8543,14.7757,14.7757,2100.0
2009-01-21 13:15:00,15.04,15.05,15.02,15.04,1100.0,14.7757,14.7855,14.756,14.7757,1100.0
2009-01-21 13:20:00,15.04,15.07,15.04,15.07,800.0,14.7757,14.8051,14.7757,14.8051,800.0
2009-01-21 13:25:00,15.05,15.05,14.94,14.95,2100.0,14.7855,14.7855,14.6774,14.6873,2100.0
2009-01-21 13:30:00,14.96,15.08,14.94,15.08,2200.0,14.6971,14.815,14.6774,14.815,2200.0
2009-01-21 13:35:00,15.11,15.17,15.11,15.16,4600.0,14.8444,14.9034,14.8444,14.8936,4600.0
2009-01-21 13:40:00,15.16,15.18,15.11,15.11,2000.0,14.8936,14.9132,14.8444,14.8444,2000.0
2009-01-21 13:45:00,15.13,15.21,15.13,15.21,2200.0,14.8641,14.9427,14.8641,14.9427,2200.0
2009-01-21 13:50:00,15.19,15.2,15.18,15.18,1700.0,14.923,14.9329,14.9132,14.9132,1700.0
2009-01-21 13:55:00,15.18,15.18,15.13,15.17,2900.0,14.9132,14.9132,14.8641,14.9034,2900.0
2009-01-21 14:00:00,15.2,15.22,15.11,15.12,2800.0,14.9329,14.9525,14.8444,14.8543,2800.0
2009-01-21 14:05:00,15.13,15.13,15.1,15.1,2000.0,14.8641,14.8641,14.8346,14.8346,2000.0
2009-01-21 14:10:00,15.12,15.26,15.12,15.22,9700.0,14.8543,14.9918,14.8543,14.9525,9700.0
2009-01-21 14:15:00,15.23,15.23,15.18,15.23,2300.0,14.9623,14.9623,14.9132,14.9623,2300.0
2009-01-21 14:20:00,15.22,15.25,15.19,15.19,2600.0,14.9525,14.982,14.923,14.923,2600.0
2009-01-21 14:25:00,15.21,15.23,15.2,15.22,2000.0,14.9427,14.9623,14.9329,14.9525,2000.0
2009-01-21 14:30:00,15.25,15.31,15.25,15.3,3200.0,14.982,15.0409,14.982,15.0311,3200.0
2009-01-21 14:35:00,15.29,15.35,15.29,15.32,2700.0,15.0213,15.0802,15.0213,15.0507,2700.0
2009-01-21 14:40:00,15.33,15.36,15.29,15.29,2800.0,15.0606,15.09,15.0213,15.0213,2800.0
2009-01-21 14:45:00,15.3,15.41,15.3,15.38,6600.0,15.0311,15.1392,15.0311,15.1097,6600.0
2009-01-21 14:50:00,15.35,15.37,15.32,15.34,3900.0,15.0802,15.0999,15.0507,15.0704,3900.0
2009-01-21 14:55:00,15.36,15.47,15.36,15.42,6500.0,15.09,15.1981,15.09,15.149,6500.0
2009-01-21 15:00:00,15.46,15.47,15.41,15.45,3800.0,15.1883,15.1981,15.1392,15.1785,3800.0
2009-01-21 15:05:00,15.47,15.56,15.47,15.55,4200.0,15.1981,15.2865,15.1981,15.2767,4200.0
2009-01-21 15:10:00,15.55,15.57,15.49,15.49,7000.0,15.2767,15.2964,15.2178,15.2178,7000.0
2009-01-21 15:15:00,15.5,15.57,15.48,15.57,4400.0,15.2276,15.2964,15.2079,15.2964,4400.0
2009-01-21 15:20:00,15.54,15.54,15.42,15.44,6300.0,15.2669,15.2669,15.149,15.1686,6300.0
2009-01-21 15:25:00,15.44,15.48,15.4,15.47,4400.0,15.1686,15.2079,15.1293,15.1981,4400.0
2009-01-21 15:30:00,15.46,15.47,15.38,15.41,6300.0,15.1883,15.1981,15.1097,15.1392,6300.0
2009-01-21 15:35:00,15.42,15.53,15.42,15.5,6100.0,15.149,15.2571,15.149,15.2276,6100.0
2009-01-21 15:40:00,15.52,15.54,15.47,15.53,5900.0,15.2472,15.2669,15.1981,15.2571,5900.0
2009-01-21 15:45:00,15.52,15.56,15.47,15.47,4500.0,15.2472,15.2865,15.1981,15.1981,4500.0
2009-01-21 15:50:00,15.47,15.6,15.47,15.6,16300.0,15.1981,15.3258,15.1981,15.3258,16300.0
2009-01-21 15:55:00,15.6,15.73,15.59,15.64,22800.0,15.3258,15.4535,15.316,15.3651,22800.0
2009-01-22 09:30:00,15.31,15.32,15.14,15.23,6000.0,15.0409,15.0507,14.8739,14.9623,6000.0
2009-01-22 09:35:00,15.22,15.23,15.12,15.12,1700.0,14.9525,14.9623,14.8543,14.8543,1700.0
2009-01-22 09:40:00,15.07,15.17,14.96,15.03,5600.0,14.8051,14.9034,14.6971,14.7658,5600.0
2009-01-22 09:45:00,14.98,14.98,14.84,14.97,5700.0,14.7167,14.7167,14.5792,14.7069,5700.0
2009-01-22 09:50:00,14.88,15.21,14.87,15.21,10700.0,14.6185,14.9427,14.6087,14.9427,10700.0
2009-01-22 09:55:00,15.21,15.21,15.09,15.12,6000.0,14.9427,14.9427,14.8248,14.8543,6000.0
2009-01-22 10:00:00,15.09,15.21,15.09,15.17,4800.0,14.8248,14.9427,14.8248,14.9034,4800.0
2009-01-22 10:05:00,15.15,15.2,15.0,15.14,7300.0,14.8837,14.9329,14.7364,14.8739,7300.0
2009-01-22 10:10:00,15.16,15.19,15.12,15.12,2300.0,14.8936,14.923,14.8543,14.8543,2300.0
2009-01-22 10:15:00,15.1,15.12,15.02,15.09,6200.0,14.8346,14.8543,14.756,14.8248,6200.0
2009-01-22 10:20:00,15.11,15.18,15.04,15.04,2900.0,14.8444,14.9132,14.7757,14.7757,2900.0
2009-01-22 10:25:00,15.02,15.05,15.0,15.04,5100.0,14.756,14.7855,14.7364,14.7757,5100.0
2009-01-22 10:30:00,15.01,15.02,14.91,15.0,10500.0,14.7462,14.756,14.648,14.7364,10500.0
2009-01-22 10:35:00,14.97,15.04,14.96,15.0,7200.0,14.7069,14.7757,14.6971,14.7364,7200.0
2009-01-22 10:40:00,15.0,15.03,14.99,15.01,5400.0,14.7364,14.7658,14.7265,14.7462,5400.0
2009-01-22 10:45:00,15.01,15.04,14.99,15.04,5500.0,14.7462,14.7757,14.7265,14.7757,5500.0
2009-01-22 10:50:00,15.05,15.11,15.03,15.05,3900.0,14.7855,14.8444,14.7658,14.7855,3900.0
2009-01-22 10:55:00,15.03,15.03,14.97,15.03,5100.0,14.7658,14.7658,14.7069,14.7658,5100.0
2009-01-22 11:00:00,14.97,14.97,14.85,14.91,3000.0,14.7069,14.7069,14.589,14.648,3000.0
2009-01-22 11:05:00,14.89,14.92,14.86,14.86,2800.0,14.6283,14.6578,14.5988,14.5988,2800.0
2009-01-22 11:10:00,14.86,14.89,14.81,14.88,4200.0,14.5988,14.6283,14.5497,14.6185,4200.0
2009-01-22 11:15:00,14.86,14.94,14.85,14.86,7000.0,14.5988,14.6774,14.589,14.5988,7000.0
2009-01-22 11:20:00,14.84,14.85,14.79,14.84,3200.0,14.5792,14.589,14.5301,14.5792,3200.0
2009-01-22 11:25:00,14.84,14.89,14.77,14.77,4300.0,14.5792,14.6283,14.5104,14.5104,4300.0
2009-01-22 11:30:00,14.78,14.78,14.7,14.77,12800.0,14.5202,14.5202,14.4416,14.5104,12800.0
2009-01-22 11:35:00,14.76,14.76,14.72,14.73,9100.0,14.5006,14.5006,14.4613,14.4711,9100.0
2009-01-22 11:40:00,14.74,14.74,14.65,14.65,6400.0,14.4809,14.4809,14.3925,14.3925,6400.0
2009-01-22 11:45:00,14.66,14.75,14.65,14.75,26100.0,14.4023,14.4908,14.3925,14.4908,26100.0
2009-01-22 11:50:00,14.74,14.81,14.74,14.8,8400.0,14.4809,14.5497,14.4809,14.5399,8400.0
2009-01-22 11:55:00,14.79,14.8,14.74,14.78,63300.0,14.5301,14.5399,14.4809,14.5202,63300.0
2009-01-22 12:00:00,14.78,14.81,14.78,14.79,16800.0,14.5202,14.5497,14.5202,14.5301,16800.0
2009-01-22 12:05:00,14.8,14.82,14.8,14.8,9600.0,14.5399,14.5595,14.5399,14.5399,9600.0
2009-01-22 12:10:00,14.77,14.8,14.76,14.8,2400.0,14.5104,14.5399,14.5006,14.5399,2400.0
2009-01-22 12:15:00,14.76,14.81,14.76,14.77,3200.0,14.5006,14.5497,14.5006,14.5104,3200.0
2009-01-22 12:20:00,14.77,14.8,14.73,14.73,2600.0,14.5104,14.5399,14.4711,14.4711,2600.0
2009-01-22 12:25:00,14.73,14.79,14.7,14.79,2300.0,14.4711,14.5301,14.4416,14.5301,2300.0
2009-01-22 12:30:00,14.8,14.8,14.76,14.8,1400.0,14.5399,14.5399,14.5006,14.5399,1400.0
2009-01-22 12:35:00,14.81,14.9,14.81,14.87,5300.0,14.5497,14.6381,14.5497,14.6087,5300.0
2009-01-22 12:40:00,14.84,14.9,14.81,14.9,3100.0,14.5792,14.6381,14.5497,14.6381,3100.0
2009-01-22 12:45:00,14.86,14.97,14.86,14.97,3200.0,14.5988,14.7069,14.5988,14.7069,3200.0
2009-01-22 12:50:00,15.0,15.01,14.93,14.94,3400.0,14.7364,14.7462,14.6676,14.6774,3400.0
2009-01-22 12:55:00,14.95,15.01,14.91,14.91,2700.0,14.6873,14.7462,14.648,14.648,2700.0
2009-01-22 13:00:00,14.91,15.05,14.91,15.05,2600.0,14.648,14.7855,14.648,14.7855,2600.0
2009-01-22 13:05:00,15.0,15.0,14.95,14.95,1900.0,14.7364,14.7364,14.6873,14.6873,1900.0
2009-01-22 13:10:00,14.91,14.91,14.85,14.85,2100.0,14.648,14.648,14.589,14.589,2100.0
2009-01-22 13:15:00,14.85,14.92,14.85,14.89,1900.0,14.589,14.6578,14.589,14.6283,1900.0
2009-01-22 13:20:00,14.87,14.87,14.81,14.81,1500.0,14.6087,14.6087,14.5497,14.5497,1500.0
2009-01-22 13:25:00,14.83,14.92,14.83,14.84,2300.0,14.5694,14.6578,14.5694,14.5792,2300.0
2009-01-22 13:30:00,14.81,14.82,14.75,14.75,3100.0,14.5497,14.5595,14.4908,14.4908,3100.0
2009-01-22 13:35:00,14.77,14.83,14.77,14.83,1100.0,14.5104,14.5694,14.5104,14.5694,1100.0
2009-01-22 13:40:00,14.82,14.85,14.8,14.8,1400.0,14.5595,14.589,14.5399,14.5399,1400.0
2009-01-22 13:45:00,14.78,14.94,14.76,14.92,6800.0,14.5202,14.6774,14.5006,14.6578,6800.0
2009-01-22 13:50:00,14.91,14.98,14.89,14.96,3100.0,14.648,14.7167,14.6283,14.6971,3100.0
2009-01-22 13:55:00,14.95,15.0,14.89,14.96,8000.0,14.6873,14.7364,14.6283,14.6971,8000.0
2009-01-22 14:00:00,15.0,15.1,14.99,15.02,22500.0,14.7364,14.8346,14.7265,14.756,22500.0
2009-01-22 14:05:00,15.06,15.14,14.99,15.05,15400.0,14.7953,14.8739,14.7265,14.7855,15400.0
2009-01-22 14:10:00,15.05,15.15,14.99,15.07,8000.0,14.7855,14.8837,14.7265,14.8051,8000.0
2009-01-22 14:15:00,15.08,15.22,15.07,15.1,14200.0,14.815,14.9525,14.8051,14.8346,14200.0
2009-01-22 14:20:00,15.1,15.14,15.04,15.06,12400.0,14.8346,14.8739,14.7757,14.7953,12400.0
2009-01-22 14:25:00,15.03,15.1,14.99,15.02,4500.0,14.7658,14.8346,14.7265,14.756,4500.0
2009-01-22 14:30:00,14.98,15.0,14.93,14.98,3100.0,14.7167,14.7364,14.6676,14.7167,3100.0
2009-01-22 14:35:00,14.99,15.05,14.9,15.02,11600.0,14.7265,14.7855,14.6381,14.756,11600.0
2009-01-22 14:40:00,15.03,15.03,14.86,14.87,15200.0,14.7658,14.7658,14.5988,14.6087,15200.0
2009-01-22 14:45:00,14.88,14.93,14.8,14.8,13600.0,14.6185,14.6676,14.5399,14.5399,13600.0
2009-01-22 14:50:00,14.76,14.91,14.76,14.87,8000.0,14.5006,14.648,14.5006,14.6087,8000.0
2009-01-22 14:55:00,14.85,14.95,14.85,14.95,3400.0,14.589,14.6873,14.589,14.6873,3400.0
2009-01-22 15:00:00,14.95,14.96,14.79,14.79,8600.0,14.6873,14.6971,14.5301,14.5301,8600.0
2009-01-22 15:05:00,14.72,14.83,14.72,14.8,10200.0,14.4613,14.5694,14.4613,14.5399,10200.0
2009-01-22 15:10:00,14.81,14.91,14.72,14.87,7600.0,14.5497,14.648,14.4613,14.6087,7600.0
2009-01-22 15:15:00,14.82,14.85,14.75,14.8,6000.0,14.5595,14.589,14.4908,14.5399,6000.0
2009-01-22 15:20:00,14.81,14.89,14.77,14.87,9900.0,14.5497,14.6283,14.5104,14.6087,9900.0
2009-01-22 15:25:00,14.88,14.92,14.81,14.91,5500.0,14.6185,14.6578,14.5497,14.648,5500.0
2009-01-22 15:30:00,14.92,14.92,14.82,14.86,2700.0,14.6578,14.6578,14.5595,14.5988,2700.0
2009-01-22 15:35:00,14.84,14.84,14.78,14.82,5000.0,14.5792,14.5792,14.5202,14.5595,5000.0
2009-01-22 15:40:00,14.82,15.01,14.82,14.98,9400.0,14.5595,14.7462,14.5595,14.7167,9400.0
2009-01-22 15:45:00,14.99,15.03,14.93,14.98,15000.0,14.7265,14.7658,14.6676,14.7167,15000.0
2009-01-22 15:50:00,14.99,14.99,14.83,14.85,14300.0,14.7265,14.7265,14.5694,14.589,14300.0
2009-01-22 15:55:00,14.85,14.89,14.84,14.87,13700.0,14.589,14.6283,14.5792,14.6087,13700.0
2009-01-23 09:30:00,14.62,14.63,14.44,14.52,1900.0,14.3631,14.3729,14.1862,14.2648,1900.0
2009-01-23 09:35:00,14.42,14.71,14.4,14.65,8900.0,14.1666,14.4515,14.1469,14.3925,8900.0
2009-01-23 09:40:00,14.65,14.73,14.64,14.66,2100.0,14.3925,14.4711,14.3827,14.4023,2100.0
2009-01-23 09:45:00,14.72,14.72,14.56,14.56,6300.0,14.4613,14.4613,14.3041,14.3041,6300.0
2009-01-23 09:50:00,14.6,14.72,14.58,14.72,1600.0,14.3434,14.4613,14.3238,14.4613,1600.0
2009-01-23 09:55:00,14.71,14.71,14.64,14.65,900.0,14.4515,14.4515,14.3827,14.3925,900.0
2009-01-23 10:00:00,14.65,14.77,14.64,14.73,2200.0,14.3925,14.5104,14.3827,14.4711,2200.0
2009-01-23 10:05:00,14.77,14.77,14.65,14.67,2200.0,14.5104,14.5104,14.3925,14.4122,2200.0
2009-01-23 10:10:00,14.68,14.75,14.66,14.75,3100.0,14.422,14.4908,14.4023,14.4908,3100.0
2009-01-23 10:15:00,14.78,14.82,14.76,14.8,3000.0,14.5202,14.5595,14.5006,14.5399,3000.0
2009-01-23 10:20:00,14.79,14.85,14.71,14.82,3700.0,14.5301,14.589,14.4515,14.5595,3700.0
2009-01-23 10:25:00,14.86,14.87,14.83,14.83,3400.0,14.5988,14.6087,14.5694,14.5694,3400.0
2009-01-23 10:30:00,14.79,14.79,14.63,14.63,2400.0,14.5301,14.5301,14.3729,14.3729,2400.0
2009-01-23 10:35:00,14.63,14.67,14.59,14.6,2700.0,14.3729,14.4122,14.3336,14.3434,2700.0
2009-01-23 10:40:00,14.59,14.6,14.53,14.56,3000.0,14.3336,14.3434,14.2746,14.3041,3000.0
2009-01-23 10:45:00,14.55,14.63,14.55,14.63,4900.0,14.2943,14.3729,14.2943,14.3729,4900.0
2009-01-23 10:50:00,14.63,14.63,14.59,14.6,5300.0,14.3729,14.3729,14.3336,14.3434,5300.0
2009-01-23 10:55:00,14.62,14.64,14.59,14.59,2700.0,14.3631,14.3827,14.3336,14.3336,2700.0
2009-01-23 11:00:00,14.59,14.76,14.59,14.75,3800.0,14.3336,14.5006,14.3336,14.4908,3800.0
2009-01-23 11:05:00,14.75,14.79,14.67,14.69,4500.0,14.4908,14.5301,14.4122,14.4318,4500.0
2009-01-23 11:10:00,14.73,14.78,14.71,14.78,1400.0,14.4711,14.5202,14.4515,14.5202,1400.0
2009-01-23 11:15:00,14.8,14.92,14.8,14.88,5200.0,14.5399,14.6578,14.5399,14.6185,5200.0
2009-01-23 11:20:00,14.87,14.96,14.86,14.87,5300.0,14.6087,14.6971,14.5988,14.6087,5300.0
2009-01-23 11:25:00,14.84,14.87,14.76,14.81,4400.0,14.5792,14.6087,14.5006,14.5497,4400.0
2009-01-23 11:30:00,14.79,14.84,14.76,14.76,4400.0,14.5301,14.5792,14.5006,14.5006,4400.0
2009-01-23 11:35:00,14.74,14.76,14.64,14.76,9300.0,14.4809,14.5006,14.3827,14.5006,9300.0
2009-01-23 11:40:00,14.77,14.79,14.75,14.79,1500.0,14.5104,14.5301,14.4908,14.5301,1500.0
2009-01-23 11:45:00,14.77,14.77,14.68,14.71,3400.0,14.5104,14.5104,14.422,14.4515,3400.0
2009-01-23 11:50:00,14.72,14.79,14.69,14.74,1700.0,14.4613,14.5301,14.4318,14.4809,1700.0
2009-01-23 11:55:00,14.74,14.74,14.63,14.67,1000.0,14.4809,14.4809,14.3729,14.4122,1000.0
2009-01-23 12:00:00,14.69,14.76,14.68,14.76,3100.0,14.4318,14.5006,14.422,14.5006,3100.0
2009-01-23 12:05:00,14.77,14.77,14.76,14.77,400.0,14.5104,14.5104,14.5006,14.5104,400.0
2009-01-23 12:10:00,14.79,14.88,14.78,14.87,3000.0,14.5301,14.6185,14.5202,14.6087,3000.0
2009-01-23 12:15:00,14.87,14.88,14.84,14.84,1600.0,14.6087,14.6185,14.5792,14.5792,1600.0
2009-01-23 12:20:00,14.85,14.92,14.85,14.87,2500.0,14.589,14.6578,14.589,14.6087,2500.0
2009-01-23 12:25:00,14.86,14.86,14.8,14.86,4300.0,14.5988,14.5988,14.5399,14.5988,4300.0
2009-01-23 12:30:00,14.82,14.82,14.72,14.74,6000.0,14.5595,14.5595,14.4613,14.4809,6000.0
2009-01-23 12:35:00,14.68,14.7,14.66,14.67,1800.0,14.422,14.4416,14.4023,14.4122,1800.0
2009-01-23 12:40:00,14.67,14.71,14.67,14.71,500.0,14.4122,14.4515,14.4122,14.4515,500.0
2009-01-23 12:45:00,14.74,14.84,14.72,14.81,3300.0,14.4809,14.5792,14.4613,14.5497,3300.0
2009-01-23 12:50:00,14.84,14.84,14.75,14.79,4500.0,14.5792,14.5792,14.4908,14.5301,4500.0
2009-01-23 12:55:00,14.78,14.84,14.74,14.82,3700.0,14.5202,14.5792,14.4809,14.5595,3700.0
2009-01-23 13:00:00,14.81,14.88,14.78,14.87,2100.0,14.5497,14.6185,14.5202,14.6087,2100.0
2009-01-23 13:05:00,14.88,14.88,14.78,14.82,1600.0,14.6185,14.6185,14.5202,14.5595,1600.0
2009-01-23 13:10:00,14.83,14.9,14.83,14.86,6500.0,14.5694,14.6381,14.5694,14.5988,6500.0
2009-01-23 13:15:00,14.88,14.95,14.83,14.93,3900.0,14.6185,14.6873,14.5694,14.6676,3900.0
2009-01-23 13:20:00,14.95,14.95,14.89,14.93,2200.0,14.6873,14.6873,14.6283,14.6676,2200.0
2009-01-23 13:25:00,14.92,14.97,14.85,14.85,4900.0,14.6578,14.7069,14.589,14.589,4900.0
2009-01-23 13:30:00,14.82,14.98,14.82,14.98,5000.0,14.5595,14.7167,14.5595,14.7167,5000.0
2009-01-23 13:35:00,15.0,15.0,14.92,14.92,3600.0,14.7364,14.7364,14.6578,14.6578,3600.0
2009-01-23 13:40:00,14.93,14.98,14.92,14.98,2400.0,14.6676,14.7167,14.6578,14.7167,2400.0
2009-01-23 13:45:00,15.01,15.06,15.0,15.04,4300.0,14.7462,14.7953,14.7364,14.7757,4300.0
2009-01-23 13:50:00,15.05,15.05,14.97,15.01,8100.0,14.7855,14.7855,14.7069,14.7462,8100.0
2009-01-23 13:55:00,15.03,15.12,15.0,15.1,8000.0,14.7658,14.8543,14.7364,14.8346,8000.0
2009-01-23 14:00:00,15.1,15.16,15.04,15.04,6500.0,14.8346,14.8936,14.7757,14.7757,6500.0
2009-01-23 14:05:00,15.05,15.1,15.0,15.0,11700.0,14.7855,14.8346,14.7364,14.7364,11700.0
2009-01-23 14:10:00,14.99,14.99,14.9,14.9,3100.0,14.7265,14.7265,14.6381,14.6381,3100.0
2009-01-23 14:15:00,14.9,14.94,14.85,14.9,5800.0,14.6381,14.6774,14.589,14.6381,5800.0
2009-01-23 14:20:00,14.9,14.97,14.87,14.97,7000.0,14.6381,14.7069,14.6087,14.7069,7000.0
2009-01-23 14:25:00,14.95,14.98,14.89,14.9,10100.0,14.6873,14.7167,14.6283,14.6381,10100.0
2009-01-23 14:30:00,14.9,14.9,14.73,14.74,15600.0,14.6381,14.6381,14.4711,14.4809,15600.0
2009-01-23 14:35:00,14.74,14.8,14.74,14.77,7200.0,14.4809,14.5399,14.4809,14.5104,7200.0
2009-01-23 14:40:00,14.78,14.83,14.69,14.77,4600.0,14.5202,14.5694,14.4318,14.5104,4600.0
2009-01-23 14:45:00,14.77,14.87,14.75,14.82,4300.0,14.5104,14.6087,14.4908,14.5595,4300.0
2009-01-23 14:50:00,14.82,14.82,14.68,14.72,4200.0,14.5595,14.5595,14.422,14.4613,4200.0
2009-01-23 14:55:00,14.71,14.76,14.66,14.72,6600.0,14.4515,14.5006,14.4023,14.4613,6600.0
2009-01-23 15:00:00,14.71,14.83,14.65,14.8,6700.0,14.4515,14.5694,14.3925,14.5399,6700.0
2009-01-23 15:05:00,14.82,14.82,14.7,14.72,7300.0,14.5595,14.5595,14.4416,14.4613,7300.0
2009-01-23 15:10:00,14.67,14.81,14.62,14.73,7100.0,14.4122,14.5497,14.3631,14.4711,7100.0
2009-01-23 15:15:00,14.73,14.85,14.72,14.79,14500.0,14.4711,14.589,14.4613,14.5301,14500.0
2009-01-23 15:20:00,14.81,14.88,14.78,14.85,14100.0,14.5497,14.6185,14.5202,14.589,14100.0
2009-01-23 15:25:00,14.85,14.86,14.79,14.8,5500.0,14.589,14.5988,14.5301,14.5399,5500.0
2009-01-23 15:30:00,14.77,14.82,14.74,14.8,9200.0,14.5104,14.5595,14.4809,14.5399,9200.0
2009-01-23 15:35:00,14.8,14.85,14.79,14.8,4500.0,14.5399,14.589,14.5301,14.5399,4500.0
2009-01-23 15:40:00,14.82,14.86,14.73,14.74,10800.0,14.5595,14.5988,14.4711,14.4809,10800.0
2009-01-23 15:45:00,14.75,14.81,14.73,14.77,9500.0,14.4908,14.5497,14.4711,14.5104,9500.0
2009-01-23 15:50:00,14.78,14.84,14.73,14.77,17700.0,14.5202,14.5792,14.4711,14.5104,17700.0
2009-01-23 15:55:00,14.77,14.8,14.76,14.76,22100.0,14.5104,14.5399,14.5006,14.5006,22100.0
2009-01-26 09:30:00,14.69,14.73,14.63,14.63,3400.0,14.4318,14.4711,14.3729,14.3729,3400.0
2009-01-26 09:35:00,14.63,14.71,14.6,14.7,4500.0,14.3729,14.4515,14.3434,14.4416,4500.0
2009-01-26 09:40:00,14.71,14.98,14.71,14.89,11400.0,14.4515,14.7167,14.4515,14.6283,11400.0
2009-01-26 09:45:00,14.91,15.02,14.91,14.93,9500.0,14.648,14.756,14.648,14.6676,9500.0
2009-01-26 09:50:00,14.92,15.04,14.9,15.04,2700.0,14.6578,14.7757,14.6381,14.7757,2700.0
2009-01-26 09:55:00,15.03,15.04,14.99,15.04,4200.0,14.7658,14.7757,14.7265,14.7757,4200.0
2009-01-26 10:00:00,15.1,15.23,15.1,15.17,5700.0,14.8346,14.9623,14.8346,14.9034,5700.0
2009-01-26 10:05:00,15.18,15.27,15.1,15.27,7300.0,14.9132,15.0016,14.8346,15.0016,7300.0
2009-01-26 10:10:00,15.27,15.34,15.12,15.12,6600.0,15.0016,15.0704,14.8543,14.8543,6600.0
2009-01-26 10:15:00,15.13,15.16,15.08,15.16,6000.0,14.8641,14.8936,14.815,14.8936,6000.0
2009-01-26 10:20:00,15.16,15.34,15.16,15.33,5200.0,14.8936,15.0704,14.8936,15.0606,5200.0
2009-01-26 10:25:00,15.33,15.33,15.26,15.26,5700.0,15.0606,15.0606,14.9918,14.9918,5700.0
2009-01-26 10:30:00,15.27,15.34,15.26,15.31,3100.0,15.0016,15.0704,14.9918,15.0409,3100.0
2009-01-26 10:35:00,15.32,15.35,15.25,15.25,4000.0,15.0507,15.0802,14.982,14.982,4000.0
2009-01-26 10:40:00,15.26,15.27,15.21,15.23,2800.0,14.9918,15.0016,14.9427,14.9623,2800.0
2009-01-26 10:45:00,15.24,15.32,15.22,15.3,6100.0,14.9722,15.0507,14.9525,15.0311,6100.0
2009-01-26 10:50:00,15.31,15.33,15.28,15.29,6100.0,15.0409,15.0606,15.0115,15.0213,6100.0
2009-01-26 10:55:00,15.29,15.29,15.23,15.27,2300.0,15.0213,15.0213,14.9623,15.0016,2300.0
2009-01-26 11:00:00,15.27,15.33,15.22,15.23,11300.0,15.0016,15.0606,14.9525,14.9623,11300.0
2009-01-26 11:05:00,15.22,15.22,15.15,15.15,8200.0,14.9525,14.9525,14.8837,14.8837,8200.0
2009-01-26 11:10:00,15.2,15.23,15.15,15.19,2100.0,14.9329,14.9623,14.8837,14.923,2100.0
2009-01-26 11:15:00,15.19,15.19,15.11,15.11,5600.0,14.923,14.923,14.8444,14.8444,5600.0
2009-01-26 11:20:00,15.11,15.12,15.06,15.06,2000.0,14.8444,14.8543,14.7953,14.7953,2000.0
2009-01-26 11:25:00,15.1,15.14,15.1,15.14,1100.0,14.8346,14.8739,14.8346,14.8739,1100.0
2009-01-26 11:30:00,15.13,15.15,15.13,15.15,700.0,14.8641,14.8837,14.8641,14.8837,700.0
2009-01-26 11:35:00,15.19,15.19,15.15,15.15,1600.0,14.923,14.923,14.8837,14.8837,1600.0
2009-01-26 11:40:00,15.12,15.12,15.07,15.08,1500.0,14.8543,14.8543,14.8051,14.815,1500.0
2009-01-26 11:45:00,15.09,15.09,14.99,14.99,4800.0,14.8248,14.8248,14.7265,14.7265,4800.0
2009-01-26 11:50:00,14.97,15.0,14.96,15.0,2100.0,14.7069,14.7364,14.6971,14.7364,2100.0
2009-01-26 11:55:00,15.0,15.02,14.99,15.01,4800.0,14.7364,14.756,14.7265,14.7462,4800.0
2009-01-26 12:00:00,15.02,15.05,15.02,15.04,3100.0,14.756,14.7855,14.756,14.7757,3100.0
2009-01-26 12:05:00,15.04,15.08,15.0,15.0,2600.0,14.7757,14.815,14.7364,14.7364,2600.0
2009-01-26 12:10:00,14.97,15.0,14.92,14.92,5200.0,14.7069,14.7364,14.6578,14.6578,5200.0
2009-01-26 12:15:00,14.93,14.93,14.9,14.91,2600.0,14.6676,14.6676,14.6381,14.648,2600.0
2009-01-26 12:20:00,14.91,15.06,14.91,15.04,3700.0,14.648,14.7953,14.648,14.7757,3700.0
2009-01-26 12:25:00,15.04,15.06,14.98,14.98,3000.0,14.7757,14.7953,14.7167,14.7167,3000.0
2009-01-26 12:30:00,14.99,14.99,14.95,14.95,2800.0,14.7265,14.7265,14.6873,14.6873,2800.0
2009-01-26 12:35:00,14.93,14.98,14.91,14.98,3400.0,14.6676,14.7167,14.648,14.7167,3400.0
2009-01-26 12:40:00,14.97,14.97,14.92,14.92,1800.0,14.7069,14.7069,14.6578,14.6578,1800.0
2009-01-26 12:45:00,14.93,15.0,14.93,14.96,2000.0,14.6676,14.7364,14.6676,14.6971,2000.0
2009-01-26 12:50:00,14.96,15.09,14.94,15.09,3000.0,14.6971,14.8248,14.6774,14.8248,3000.0
2009-01-26 12:55:00,15.09,15.09,14.98,15.0,5000.0,14.8248,14.8248,14.7167,14.7364,5000.0
2009-01-26 13:00:00,14.99,15.07,14.99,15.07,1300.0,14.7265,14.8051,14.7265,14.8051,1300.0
2009-01-26 13:05:00,15.03,15.03,14.94,14.97,3700.0,14.7658,14.7658,14.6774,14.7069,3700.0
2009-01-26 13:10:00,14.95,14.98,14.93,14.98,2400.0,14.6873,14.7167,14.6676,14.7167,2400.0
2009-01-26 13:15:00,14.96,15.0,14.93,14.94,14900.0,14.6971,14.7364,14.6676,14.6774,14900.0
2009-01-26 13:20:00,14.94,14.95,14.9,14.95,3800.0,14.6774,14.6873,14.6381,14.6873,3800.0
2009-01-26 13:25:00,14.94,14.97,14.87,14.88,10500.0,14.6774,14.7069,14.6087,14.6185,10500.0
2009-01-26 13:30:00,14.88,14.9,14.74,14.74,19200.0,14.6185,14.6381,14.4809,14.4809,19200.0
2009-01-26 13:35:00,14.72,14.78,14.72,14.72,10600.0,14.4613,14.5202,14.4613,14.4613,10600.0
2009-01-26 13:40:00,14.74,14.78,14.72,14.78,9400.0,14.4809,14.5202,14.4613,14.5202,9400.0
2009-01-26 13:45:00,14.78,14.79,14.72,14.73,8400.0,14.5202,14.5301,14.4613,14.4711,8400.0
2009-01-26 13:50:00,14.72,14.73,14.65,14.67,16200.0,14.4613,14.4711,14.3925,14.4122,16200.0
2009-01-26 13:55:00,14.66,14.67,14.62,14.63,9100.0,14.4023,14.4122,14.3631,14.3729,9100.0
2009-01-26 14:00:00,14.64,14.64,14.55,14.59,10700.0,14.3827,14.3827,14.2943,14.3336,10700.0
2009-01-26 14:05:00,14.58,14.6,14.54,14.59,6200.0,14.3238,14.3434,14.2845,14.3336,6200.0
2009-01-26 14:10:00,14.6,14.65,14.58,14.59,5300.0,14.3434,14.3925,14.3238,14.3336,5300.0
2009-01-26 14:15:00,14.58,14.6,14.54,14.6,4900.0,14.3238,14.3434,14.2845,14.3434,4900.0
2009-01-26 14:20:00,14.6,14.63,14.55,14.57,8600.0,14.3434,14.3729,14.2943,14.3139,8600.0
2009-01-26 14:25:00,14.56,14.64,14.55,14.6,6000.0,14.3041,14.3827,14.2943,14.3434,6000.0
2009-01-26 14:30:00,14.6,14.64,14.55,14.63,8300.0,14.3434,14.3827,14.2943,14.3729,8300.0
2009-01-26 14:35:00,14.63,14.7,14.62,14.64,7700.0,14.3729,14.4416,14.3631,14.3827,7700.0
2009-01-26 14:40:00,14.65,14.67,14.59,14.61,4100.0,14.3925,14.4122,14.3336,14.3532,4100.0
2009-01-26 14:45:00,14.62,14.67,14.6,14.65,8100.0,14.3631,14.4122,14.3434,14.3925,8100.0
2009-01-26 14:50:00,14.67,14.74,14.67,14.74,7200.0,14.4122,14.4809,14.4122,14.4809,7200.0
2009-01-26 14:55:00,14.74,14.76,14.7,14.73,7900.0,14.4809,14.5006,14.4416,14.4711,7900.0
2009-01-26 15:00:00,14.74,14.84,14.71,14.71,12100.0,14.4809,14.5792,14.4515,14.4515,12100.0
2009-01-26 15:05:00,14.75,14.83,14.74,14.83,4900.0,14.4908,14.5694,14.4809,14.5694,4900.0
2009-01-26 15:10:00,14.86,14.89,14.75,14.77,9800.0,14.5988,14.6283,14.4908,14.5104,9800.0
2009-01-26 15:15:00,14.77,14.79,14.69,14.79,7100.0,14.5104,14.5301,14.4318,14.5301,7100.0
2009-01-26 15:20:00,14.79,14.84,14.79,14.82,12900.0,14.5301,14.5792,14.5301,14.5595,12900.0
2009-01-26 15:25:00,14.82,14.98,14.81,14.86,13000.0,14.5595,14.7167,14.5497,14.5988,13000.0
2009-01-26 15:30:00,14.86,14.89,14.83,14.83,6800.0,14.5988,14.6283,14.5694,14.5694,6800.0
2009-01-26 15:35:00,14.85,14.92,14.77,14.77,7800.0,14.589,14.6578,14.5104,14.5104,7800.0
2009-01-26 15:40:00,14.79,14.82,14.72,14.8,5800.0,14.5301,14.5595,14.4613,14.5399,5800.0
2009-01-26 15:45:00,14.79,14.82,14.72,14.79,8600.0,14.5301,14.5595,14.4613,14.5301,8600.0
2009-01-26 15:50:00,14.78,14.87,14.77,14.86,9200.0,14.5202,14.6087,14.5104,14.5988,9200.0
2009-01-26 15:55:00,14.85,14.88,14.76,14.82,13000.0,14.589,14.6185,14.5006,14.5595,13000.0
2009-01-27 09:30:00,14.83,14.9,14.83,14.9,800.0,14.5694,14.6381,14.5694,14.6381,800.0
2009-01-27 09:35:00,14.92,15.17,14.92,15.16,3900.0,14.6578,14.9034,14.6578,14.8936,3900.0
2009-01-27 09:40:00,15.08,15.09,15.0,15.06,4600.0,14.815,14.8248,14.7364,14.7953,4600.0
2009-01-27 09:45:00,15.07,15.14,15.03,15.05,3500.0,14.8051,14.8739,14.7658,14.7855,3500.0
2009-01-27 09:50:00,15.04,15.12,15.03,15.06,5000.0,14.7757,14.8543,14.7658,14.7953,5000.0
2009-01-27 09:55:00,15.05,15.11,14.98,15.07,3300.0,14.7855,14.8444,14.7167,14.8051,3300.0
2009-01-27 10:00:00,15.04,15.06,14.96,15.06,5900.0,14.7757,14.7953,14.6971,14.7953,5900.0
2009-01-27 10:05:00,15.03,15.03,14.88,14.94,7000.0,14.7658,14.7658,14.6185,14.6774,7000.0
2009-01-27 10:10:00,14.96,15.08,14.96,15.05,6600.0,14.6971,14.815,14.6971,14.7855,6600.0
2009-01-27 10:15:00,15.05,15.05,14.98,15.0,2800.0,14.7855,14.7855,14.7167,14.7364,2800.0
2009-01-27 10:20:00,15.02,15.15,15.02,15.08,4000.0,14.756,14.8837,14.756,14.815,4000.0
2009-01-27 10:25:00,15.08,15.08,15.03,15.07,1600.0,14.815,14.815,14.7658,14.8051,1600.0
2009-01-27 10:30:00,15.07,15.11,15.03,15.1,2900.0,14.8051,14.8444,14.7658,14.8346,2900.0
2009-01-27 10:35:00,15.14,15.21,15.13,15.2,5300.0,14.8739,14.9427,14.8641,14.9329,5300.0
2009-01-27 10:40:00,15.18,15.18,15.13,15.13,1300.0,14.9132,14.9132,14.8641,14.8641,1300.0
2009-01-27 10:45:00,15.12,15.12,15.08,15.08,1400.0,14.8543,14.8543,14.815,14.815,1400.0
2009-01-27 10:50:00,15.05,15.15,15.05,15.15,1300.0,14.7855,14.8837,14.7855,14.8837,1300.0
2009-01-27 10:55:00,15.15,15.27,15.12,15.26,7700.0,14.8837,15.0016,14.8543,14.9918,7700.0
2009-01-27 11:00:00,15.3,15.3,15.24,15.25,1100.0,15.0311,15.0311,14.9722,14.982,1100.0
2009-01-27 11:05:00,15.23,15.32,15.23,15.3,2500.0,14.9623,15.0507,14.9623,15.0311,2500.0
2009-01-27 11:10:00,15.26,15.26,15.22,15.24,1500.0,14.9918,14.9918,14.9525,14.9722,1500.0
2009-01-27 11:15:00,15.23,15.35,15.23,15.29,2600.0,14.9623,15.0802,14.9623,15.0213,2600.0
2009-01-27 11:20:00,15.31,15.31,15.27,15.29,1400.0,15.0409,15.0409,15.0016,15.0213,1400.0
2009-01-27 11:25:00,15.3,15.33,15.29,15.29,1500.0,15.0311,15.0606,15.0213,15.0213,1500.0
2009-01-27 11:30:00,15.32,15.35,15.26,15.26,2000.0,15.0507,15.0802,14.9918,14.9918,2000.0
2009-01-27 11:35:00,15.22,15.24,15.19,15.19,5600.0,14.9525,14.9722,14.923,14.923,5600.0
2009-01-27 11:40:00,15.19,15.2,15.12,15.15,9300.0,14.923,14.9329,14.8543,14.8837,9300.0
2009-01-27 11:45:00,15.17,15.25,15.17,15.25,1900.0,14.9034,14.982,14.9034,14.982,1900.0
2009-01-27 11:50:00,15.25,15.25,15.22,15.24,1500.0,14.982,14.982,14.9525,14.9722,1500.0
2009-01-27 11:55:00,15.24,15.27,15.18,15.18,1500.0,14.9722,15.0016,14.9132,14.9132,1500.0
2009-01-27 12:00:00,15.2,15.2,15.12,15.15,2600.0,14.9329,14.9329,14.8543,14.8837,2600.0
2009-01-27 12:05:00,15.18,15.22,15.15,15.15,2000.0,14.9132,14.9525,14.8837,14.8837,2000.0
2009-01-27 12:10:00,15.21,15.21,15.2,15.21,500.0,14.9427,14.9427,14.9329,14.9427,500.0
2009-01-27 12:15:00,15.2,15.32,15.2,15.32,2700.0,14.9329,15.0507,14.9329,15.0507,2700.0
2009-01-27 12:20:00,15.32,15.35,15.32,15.33,1200.0,15.0507,15.0802,15.0507,15.0606,1200.0
2009-01-27 12:25:00,15.35,15.44,15.32,15.42,5400.0,15.0802,15.1686,15.0507,15.149,5400.0
2009-01-27 12:30:00,15.44,15.47,15.41,15.43,1500.0,15.1686,15.1981,15.1392,15.1588,1500.0
2009-01-27 12:35:00,15.42,15.42,15.37,15.39,1000.0,15.149,15.149,15.0999,15.1195,1000.0
2009-01-27 12:40:00,15.39,15.45,15.39,15.4,3100.0,15.1195,15.1785,15.1195,15.1293,3100.0
2009-01-27 12:45:00,15.39,15.39,15.33,15.39,1700.0,15.1195,15.1195,15.0606,15.1195,1700.0
2009-01-27 12:50:00,15.38,15.38,15.36,15.38,800.0,15.1097,15.1097,15.09,15.1097,800.0
2009-01-27 12:55:00,15.39,15.45,15.39,15.4,1800.0,15.1195,15.1785,15.1195,15.1293,1800.0
2009-01-27 13:00:00,15.4,15.44,15.35,15.4,2300.0,15.1293,15.1686,15.0802,15.1293,2300.0
2009-01-27 13:05:00,15.39,15.39,15.29,15.3,2400.0,15.1195,15.1195,15.0213,15.0311,2400.0
2009-01-27 13:10:00,15.32,15.43,15.32,15.43,5600.0,15.0507,15.1588,15.0507,15.1588,5600.0
2009-01-27 13:15:00,15.4,15.4,15.37,15.37,1400.0,15.1293,15.1293,15.0999,15.0999,1400.0
2009-01-27 13:20:00,15.37,15.46,15.37,15.46,1800.0,15.0999,15.1883,15.0999,15.1883,1800.0
2009-01-27 13:25:00,15.49,15.49,15.35,15.35,1900.0,15.2178,15.2178,15.0802,15.0802,1900.0
2009-01-27 13:30:00,15.35,15.36,15.26,15.35,1600.0,15.0802,15.09,14.9918,15.0802,1600.0
2009-01-27 13:35:00,15.35,15.38,15.35,15.38,1200.0,15.0802,15.1097,15.0802,15.1097,1200.0
2009-01-27 13:40:00,15.38,15.46,15.38,15.42,1500.0,15.1097,15.1883,15.1097,15.149,1500.0
2009-01-27 13:45:00,15.43,15.45,15.32,15.34,2900.0,15.1588,15.1785,15.0507,15.0704,2900.0
2009-01-27 13:50:00,15.33,15.43,15.33,15.43,1200.0,15.0606,15.1588,15.0606,15.1588,1200.0
2009-01-27 13:55:00,15.39,15.4,15.31,15.35,1300.0,15.1195,15.1293,15.0409,15.0802,1300.0
2009-01-27 14:00:00,15.34,15.34,15.29,15.32,1800.0,15.0704,15.0704,15.0213,15.0507,1800.0
2009-01-27 14:05:00,15.3,15.3,15.23,15.25,2900.0,15.0311,15.0311,14.9623,14.982,2900.0
2009-01-27 14:10:00,15.27,15.3,15.23,15.26,2300.0,15.0016,15.0311,14.9623,14.9918,2300.0
2009-01-27 14:15:00,15.26,15.34,15.26,15.34,1300.0,14.9918,15.0704,14.9918,15.0704,1300.0
2009-01-27 14:20:00,15.32,15.32,15.26,15.29,1000.0,15.0507,15.0507,14.9918,15.0213,1000.0
2009-01-27 14:25:00,15.29,15.36,15.24,15.24,7300.0,15.0213,15.09,14.9722,14.9722,7300.0
2009-01-27 14:30:00,15.24,15.24,15.21,15.24,2500.0,14.9722,14.9722,14.9427,14.9722,2500.0
2009-01-27 14:35:00,15.26,15.31,15.26,15.29,1000.0,14.9918,15.0409,14.9918,15.0213,1000.0
2009-01-27 14:40:00,15.28,15.28,15.25,15.25,800.0,15.0115,15.0115,14.982,14.982,800.0
2009-01-27 14:45:00,15.26,15.26,15.25,15.26,900.0,14.9918,14.9918,14.982,14.9918,900.0
2009-01-27 14:50:00,15.27,15.32,15.27,15.3,1500.0,15.0016,15.0507,15.0016,15.0311,1500.0
2009-01-27 14:55:00,15.28,15.29,15.27,15.29,1800.0,15.0115,15.0213,15.0016,15.0213,1800.0
2009-01-27 15:00:00,15.31,15.32,15.17,15.25,6700.0,15.0409,15.0507,14.9034,14.982,6700.0
2009-01-27 15:05:00,15.24,15.28,15.22,15.28,3000.0,14.9722,15.0115,14.9525,15.0115,3000.0
2009-01-27 15:10:00,15.31,15.31,15.26,15.27,1500.0,15.0409,15.0409,14.9918,15.0016,1500.0
2009-01-27 15:15:00,15.28,15.32,15.27,15.29,1800.0,15.0115,15.0507,15.0016,15.0213,1800.0
2009-01-27 15:20:00,15.26,15.33,15.26,15.29,1900.0,14.9918,15.0606,14.9918,15.0213,1900.0
2009-01-27 15:25:00,15.28,15.4,15.25,15.31,8000.0,15.0115,15.1293,14.982,15.0409,8000.0
2009-01-27 15:30:00,15.31,15.32,15.24,15.29,7900.0,15.0409,15.0507,14.9722,15.0213,7900.0
2009-01-27 15:35:00,15.27,15.33,15.25,15.33,4000.0,15.0016,15.0606,14.982,15.0606,4000.0
2009-01-27 15:40:00,15.33,15.35,15.26,15.27,6400.0,15.0606,15.0802,14.9918,15.0016,6400.0
2009-01-27 15:45:00,15.27,15.28,15.23,15.25,6300.0,15.0016,15.0115,14.9623,14.982,6300.0
2009-01-27 15:50:00,15.24,15.3,15.24,15.28,6800.0,14.9722,15.0311,14.9722,15.0115,6800.0
2009-01-27 15:55:00,15.28,15.31,15.18,15.25,16800.0,15.0115,15.0409,14.9132,14.982,16800.0
2009-01-28 09:30:00,15.26,15.41,15.26,15.41,6600.0,14.9918,15.1392,14.9918,15.1392,6600.0
2009-01-28 09:35:00,15.43,15.68,15.4,15.53,6700.0,15.1588,15.4044,15.1293,15.2571,6700.0
2009-01-28 09:40:00,15.58,15.7,15.52,15.55,5100.0,15.3062,15.4241,15.2472,15.2767,5100.0
2009-01-28 09:45:00,15.55,15.66,15.55,15.66,3000.0,15.2767,15.3848,15.2767,15.3848,3000.0
2009-01-28 09:50:00,15.64,15.65,15.53,15.53,3400.0,15.3651,15.3749,15.2571,15.2571,3400.0
2009-01-28 09:55:00,15.55,15.61,15.48,15.58,4700.0,15.2767,15.3357,15.2079,15.3062,4700.0
2009-01-28 10:00:00,15.54,15.63,15.42,15.42,5500.0,15.2669,15.3553,15.149,15.149,5500.0
2009-01-28 10:05:00,15.43,15.49,15.38,15.44,7200.0,15.1588,15.2178,15.1097,15.1686,7200.0
2009-01-28 10:10:00,15.44,15.46,15.38,15.39,6600.0,15.1686,15.1883,15.1097,15.1195,6600.0
2009-01-28 10:15:00,15.38,15.4,15.35,15.4,5600.0,15.1097,15.1293,15.0802,15.1293,5600.0
2009-01-28 10:20:00,15.4,15.45,15.38,15.45,20500.0,15.1293,15.1785,15.1097,15.1785,20500.0
2009-01-28 10:25:00,15.45,15.5,15.44,15.5,15900.0,15.1785,15.2276,15.1686,15.2276,15900.0
2009-01-28 10:30:00,15.5,15.55,15.48,15.5,16900.0,15.2276,15.2767,15.2079,15.2276,16900.0
2009-01-28 10:35:00,15.5,15.54,15.48,15.51,9200.0,15.2276,15.2669,15.2079,15.2374,9200.0
2009-01-28 10:40:00,15.53,15.55,15.5,15.5,2200.0,15.2571,15.2767,15.2276,15.2276,2200.0
2009-01-28 10:45:00,15.5,15.53,15.48,15.5,13500.0,15.2276,15.2571,15.2079,15.2276,13500.0
2009-01-28 10:50:00,15.5,15.52,15.48,15.52,5000.0,15.2276,15.2472,15.2079,15.2472,5000.0
2009-01-28 10:55:00,15.53,15.53,15.5,15.52,6000.0,15.2571,15.2571,15.2276,15.2472,6000.0
2009-01-28 11:00:00,15.53,15.6,15.53,15.57,54200.0,15.2571,15.3258,15.2571,15.2964,54200.0
2009-01-28 11:05:00,15.57,15.62,15.57,15.62,2700.0,15.2964,15.3455,15.2964,15.3455,2700.0
2009-01-28 11:10:00,15.6,15.68,15.57,15.57,3000.0,15.3258,15.4044,15.2964,15.2964,3000.0
2009-01-28 11:15:00,15.57,15.57,15.57,15.57,0.0,15.2964,15.2964,15.2964,15.2964,0.0
2009-01-28 11:20:00,15.57,15.62,15.57,15.62,2500.0,15.2964,15.3455,15.2964,15.3455,2500.0
2009-01-28 11:25:00,15.64,15.64,15.61,15.61,800.0,15.3651,15.3651,15.3357,15.3357,800.0
2009-01-28 11:30:00,15.61,15.63,15.57,15.58,1300.0,15.3357,15.3553,15.2964,15.3062,1300.0
2009-01-28 11:35:00,15.58,15.6,15.58,15.58,1500.0,15.3062,15.3258,15.3062,15.3062,1500.0
2009-01-28 11:40:00,15.58,15.6,15.58,15.6,800.0,15.3062,15.3258,15.3062,15.3258,800.0
2009-01-28 11:45:00,15.6,15.6,15.56,15.56,1100.0,15.3258,15.3258,15.2865,15.2865,1100.0
2009-01-28 11:50:00,15.56,15.57,15.56,15.56,1400.0,15.2865,15.2964,15.2865,15.2865,1400.0
2009-01-28 11:55:00,15.56,15.58,15.53,15.56,3000.0,15.2865,15.3062,15.2571,15.2865,3000.0
2009-01-28 12:00:00,15.54,15.56,15.53,15.56,1700.0,15.2669,15.2865,15.2571,15.2865,1700.0
2009-01-28 12:05:00,15.56,15.58,15.55,15.55,2200.0,15.2865,15.3062,15.2767,15.2767,2200.0
2009-01-28 12:10:00,15.57,15.6,15.56,15.6,1700.0,15.2964,15.3258,15.2865,15.3258,1700.0
2009-01-28 12:15:00,15.6,15.66,15.59,15.66,1900.0,15.3258,15.3848,15.316,15.3848,1900.0
2009-01-28 12:20:00,15.63,15.72,15.61,15.72,5000.0,15.3553,15.4437,15.3357,15.4437,5000.0
2009-01-28 12:25:00,15.72,15.76,15.69,15.72,5400.0,15.4437,15.483,15.4142,15.4437,5400.0
2009-01-28 12:30:00,15.7,15.74,15.7,15.73,2000.0,15.4241,15.4634,15.4241,15.4535,2000.0
2009-01-28 12:35:00,15.74,15.76,15.74,15.76,2100.0,15.4634,15.483,15.4634,15.483,2100.0
2009-01-28 12:40:00,15.76,15.8,15.76,15.79,1700.0,15.483,15.5223,15.483,15.5125,1700.0
2009-01-28 12:45:00,15.79,15.8,15.78,15.8,1200.0,15.5125,15.5223,15.5027,15.5223,1200.0
2009-01-28 12:50:00,15.8,15.83,15.78,15.78,3600.0,15.5223,15.5518,15.5027,15.5027,3600.0
2009-01-28 12:55:00,15.8,15.82,15.8,15.82,1600.0,15.5223,15.542,15.5223,15.542,1600.0
2009-01-28 13:00:00,15.81,15.81,15.75,15.8,3100.0,15.5321,15.5321,15.4732,15.5223,3100.0
2009-01-28 13:05:00,15.79,15.87,15.79,15.87,2400.0,15.5125,15.5911,15.5125,15.5911,2400.0
2009-01-28 13:10:00,15.86,15.87,15.84,15.85,3000.0,15.5813,15.5911,15.5616,15.5714,3000.0
2009-01-28 13:15:00,15.84,15.84,15.77,15.8,2100.0,15.5616,15.5616,15.4928,15.5223,2100.0
2009-01-28 13:20:00,15.8,15.81,15.76,15.81,3300.0,15.5223,15.5321,15.483,15.5321,3300.0
2009-01-28 13:25:00,15.81,15.89,15.81,15.89,4000.0,15.5321,15.6107,15.5321,15.6107,4000.0
2009-01-28 13:30:00,15.89,15.93,15.89,15.92,1200.0,15.6107,15.65,15.6107,15.6402,1200.0
2009-01-28 13:35:00,15.93,15.94,15.9,15.92,6200.0,15.65,15.6599,15.6206,15.6402,6200.0
2009-01-28 13:40:00,15.93,15.94,15.92,15.94,2600.0,15.65,15.6599,15.6402,15.6599,2600.0
2009-01-28 13:45:00,15.92,16.02,15.92,16.01,4100.0,15.6402,15.7384,15.6402,15.7286,4100.0
2009-01-28 13:50:00,16.01,16.04,15.98,16.02,6800.0,15.7286,15.7581,15.6991,15.7384,6800.0
2009-01-28 13:55:00,16.02,16.02,15.98,15.98,19600.0,15.7384,15.7384,15.6991,15.6991,19600.0
2009-01-28 14:00:00,15.97,15.99,15.91,15.92,5400.0,15.6893,15.709,15.6304,15.6402,5400.0
2009-01-28 14:05:00,15.92,15.97,15.91,15.97,4000.0,15.6402,15.6893,15.6304,15.6893,4000.0
2009-01-28 14:10:00,15.96,16.0,15.95,15.98,3800.0,15.6795,15.7188,15.6697,15.6991,3800.0
2009-01-28 14:15:00,15.98,16.07,15.86,16.04,17100.0,15.6991,15.7876,15.5813,15.7581,17100.0
2009-01-28 14:20:00,16.03,16.04,15.93,16.01,23600.0,15.7483,15.7581,15.65,15.7286,23600.0
2009-01-28 14:25:00,16.01,16.02,15.92,15.95,9500.0,15.7286,15.7384,15.6402,15.6697,9500.0
2009-01-28 14:30:00,15.98,15.99,15.86,15.95,10500.0,15.6991,15.709,15.5813,15.6697,10500.0
2009-01-28 14:35:00,15.97,15.98,15.9,15.97,11300.0,15.6893,15.6991,15.6206,15.6893,11300.0
2009-01-28 14:40:00,15.97,16.01,15.94,15.99,6400.0,15.6893,15.7286,15.6599,15.709,6400.0
2009-01-28 14:45:00,15.98,16.03,15.96,15.99,10800.0,15.6991,15.7483,15.6795,15.709,10800.0
2009-01-28 14:50:00,15.99,16.02,15.98,15.99,6500.0,15.709,15.7384,15.6991,15.709,6500.0
2009-01-28 14:55:00,16.0,16.08,15.99,16.08,62800.0,15.7188,15.7974,15.709,15.7974,62800.0
2009-01-28 15:00:00,16.09,16.1,15.98,16.02,12900.0,15.8072,15.817,15.6991,15.7384,12900.0
2009-01-28 15:05:00,16.03,16.06,15.97,16.01,35300.0,15.7483,15.7777,15.6893,15.7286,35300.0
2009-01-28 15:10:00,15.99,16.05,15.97,16.0,10100.0,15.709,15.7679,15.6893,15.7188,10100.0
2009-01-28 15:15:00,16.03,16.03,15.99,16.0,12600.0,15.7483,15.7483,15.709,15.7188,12600.0
2009-01-28 15:20:00,16.0,16.02,15.9,16.0,22300.0,15.7188,15.7384,15.6206,15.7188,22300.0
2009-01-28 15:25:00,15.98,16.02,15.93,15.99,38800.0,15.6991,15.7384,15.65,15.709,38800.0
2009-01-28 15:30:00,16.01,16.02,15.99,16.0,13800.0,15.7286,15.7384,15.709,15.7188,13800.0
2009-01-28 15:35:00,16.0,16.1,15.99,15.99,34700.0,15.7188,15.817,15.709,15.709,34700.0
2009-01-28 15:40:00,16.0,16.0,15.86,15.92,32200.0,15.7188,15.7188,15.5813,15.6402,32200.0
2009-01-28 15:45:00,15.93,16.02,15.93,16.01,10900.0,15.65,15.7384,15.65,15.7286,10900.0
2009-01-28 15:50:00,16.01,16.05,15.98,16.01,15600.0,15.7286,15.7679,15.6991,15.7286,15600.0
2009-01-28 15:55:00,16.03,16.03,15.96,15.98,19100.0,15.7483,15.7483,15.6795,15.6991,19100.0
2009-01-29 09:30:00,14.59,14.75,14.5,14.65,58600.0,14.3336,14.4908,14.2452,14.3925,58600.0
2009-01-29 09:35:00,14.66,14.7,14.16,14.47,77200.0,14.4023,14.4416,13.9111,14.2157,77200.0
2009-01-29 09:40:00,14.47,14.56,14.26,14.31,54400.0,14.2157,14.3041,14.0094,14.0585,54400.0
2009-01-29 09:45:00,14.32,14.49,14.3,14.44,40500.0,14.0683,14.2353,14.0487,14.1862,40500.0
2009-01-29 09:50:00,14.45,14.75,14.43,14.64,67300.0,14.196,14.4908,14.1764,14.3827,67300.0
2009-01-29 09:55:00,14.64,14.66,14.53,14.6,69900.0,14.3827,14.4023,14.2746,14.3434,69900.0
2009-01-29 10:00:00,14.59,14.6,14.43,14.53,33700.0,14.3336,14.3434,14.1764,14.2746,33700.0
2009-01-29 10:05:00,14.5,14.64,14.5,14.57,44300.0,14.2452,14.3827,14.2452,14.3139,44300.0
2009-01-29 10:10:00,14.59,14.6,14.33,14.45,57400.0,14.3336,14.3434,14.0781,14.196,57400.0
2009-01-29 10:15:00,14.45,14.47,14.4,14.41,8400.0,14.196,14.2157,14.1469,14.1567,8400.0
2009-01-29 10:20:00,14.4,14.53,14.4,14.51,31700.0,14.1469,14.2746,14.1469,14.255,31700.0
2009-01-29 10:25:00,14.51,14.53,14.48,14.5,26500.0,14.255,14.2746,14.2255,14.2452,26500.0
2009-01-29 10:30:00,14.5,14.5,14.35,14.46,52100.0,14.2452,14.2452,14.0978,14.2059,52100.0
2009-01-29 10:35:00,14.46,14.46,14.21,14.41,53200.0,14.2059,14.2059,13.9603,14.1567,53200.0
2009-01-29 10:40:00,14.41,14.46,14.38,14.46,25000.0,14.1567,14.2059,14.1273,14.2059,25000.0
2009-01-29 10:45:00,14.45,14.46,14.43,14.45,23800.0,14.196,14.2059,14.1764,14.196,23800.0
2009-01-29 10:50:00,14.45,14.51,14.43,14.49,11900.0,14.196,14.255,14.1764,14.2353,11900.0
2009-01-29 10:55:00,14.48,14.57,14.44,14.48,23900.0,14.2255,14.3139,14.1862,14.2255,23900.0
2009-01-29 11:00:00,14.47,14.51,14.44,14.47,30200.0,14.2157,14.255,14.1862,14.2157,30200.0
2009-01-29 11:05:00,14.46,14.46,14.31,14.34,11500.0,14.2059,14.2059,14.0585,14.088,11500.0
2009-01-29 11:10:00,14.33,14.39,14.3,14.38,5900.0,14.0781,14.1371,14.0487,14.1273,5900.0
2009-01-29 11:15:00,14.39,14.45,14.38,14.41,9500.0,14.1371,14.196,14.1273,14.1567,9500.0
2009-01-29 11:20:00,14.41,14.46,14.4,14.42,9500.0,14.1567,14.2059,14.1469,14.1666,9500.0
2009-01-29 11:25:00,14.42,14.44,14.37,14.37,15600.0,14.1666,14.1862,14.1174,14.1174,15600.0
2009-01-29 11:30:00,14.41,14.5,14.39,14.48,23000.0,14.1567,14.2452,14.1371,14.2255,23000.0
2009-01-29 11:35:00,14.49,14.5,14.46,14.47,6400.0,14.2353,14.2452,14.2059,14.2157,6400.0
2009-01-29 11:40:00,14.48,14.51,14.46,14.48,36700.0,14.2255,14.255,14.2059,14.2255,36700.0
2009-01-29 11:45:00,14.48,14.49,14.46,14.47,10900.0,14.2255,14.2353,14.2059,14.2157,10900.0
2009-01-29 11:50:00,14.46,14.47,14.45,14.46,2200.0,14.2059,14.2157,14.196,14.2059,2200.0
2009-01-29 11:55:00,14.45,14.5,14.43,14.47,11300.0,14.196,14.2452,14.1764,14.2157,11300.0
2009-01-29 12:00:00,14.45,14.46,14.4,14.45,11600.0,14.196,14.2059,14.1469,14.196,11600.0
2009-01-29 12:05:00,14.45,14.45,14.37,14.39,15900.0,14.196,14.196,14.1174,14.1371,15900.0
2009-01-29 12:10:00,14.39,14.46,14.39,14.43,11700.0,14.1371,14.2059,14.1371,14.1764,11700.0
2009-01-29 12:15:00,14.43,14.43,14.39,14.39,3900.0,14.1764,14.1764,14.1371,14.1371,3900.0
2009-01-29 12:20:00,14.37,14.37,14.3,14.31,12000.0,14.1174,14.1174,14.0487,14.0585,12000.0
2009-01-29 12:25:00,14.32,14.36,14.31,14.34,6200.0,14.0683,14.1076,14.0585,14.088,6200.0
2009-01-29 12:30:00,14.34,14.34,14.2,14.21,14100.0,14.088,14.088,13.9504,13.9603,14100.0
2009-01-29 12:35:00,14.23,14.25,14.1,14.14,20600.0,13.9799,13.9996,13.8522,13.8915,20600.0
2009-01-29 12:40:00,14.15,14.15,14.03,14.1,11900.0,13.9013,13.9013,13.7834,13.8522,11900.0
2009-01-29 12:45:00,14.08,14.11,14.01,14.04,6300.0,13.8325,13.862,13.7638,13.7932,6300.0
2009-01-29 12:50:00,14.02,14.04,13.95,13.95,11400.0,13.7736,13.7932,13.7048,13.7048,11400.0
2009-01-29 12:55:00,13.96,13.96,13.82,13.9,26000.0,13.7147,13.7147,13.5771,13.6557,26000.0
2009-01-29 13:00:00,13.89,13.9,13.86,13.88,28600.0,13.6459,13.6557,13.6164,13.6361,28600.0
2009-01-29 13:05:00,13.87,13.87,13.72,13.73,9400.0,13.6262,13.6262,13.4789,13.4887,9400.0
2009-01-29 13:10:00,13.7,13.8,13.7,13.74,26400.0,13.4592,13.5575,13.4592,13.4985,26400.0
2009-01-29 13:15:00,13.74,13.76,13.73,13.74,4700.0,13.4985,13.5182,13.4887,13.4985,4700.0
2009-01-29 13:20:00,13.78,13.78,13.62,13.62,20100.0,13.5378,13.5378,13.3806,13.3806,20100.0
2009-01-29 13:25:00,13.64,13.71,13.61,13.64,12100.0,13.4003,13.469,13.3708,13.4003,12100.0
2009-01-29 13:30:00,13.62,13.66,13.5,13.54,19800.0,13.3806,13.4199,13.2627,13.302,19800.0
2009-01-29 13:35:00,13.54,13.55,13.41,13.45,22500.0,13.302,13.3119,13.1743,13.2136,22500.0
2009-01-29 13:40:00,13.46,13.49,13.36,13.36,17200.0,13.2234,13.2529,13.1252,13.1252,17200.0
2009-01-29 13:45:00,13.36,13.41,13.35,13.37,9100.0,13.1252,13.1743,13.1154,13.135,9100.0
2009-01-29 13:50:00,13.37,13.37,13.17,13.22,24200.0,13.135,13.135,12.9385,12.9877,24200.0
2009-01-29 13:55:00,13.23,13.25,13.19,13.23,16000.0,12.9975,13.0171,12.9582,12.9975,16000.0
2009-01-29 14:00:00,13.23,13.3,13.17,13.27,53400.0,12.9975,13.0662,12.9385,13.0368,53400.0
2009-01-29 14:05:00,13.27,13.43,13.27,13.39,12800.0,13.0368,13.194,13.0368,13.1547,12800.0
2009-01-29 14:10:00,13.36,13.36,13.25,13.28,19900.0,13.1252,13.1252,13.0171,13.0466,19900.0
2009-01-29 14:15:00,13.29,13.36,13.29,13.35,22300.0,13.0564,13.1252,13.0564,13.1154,22300.0
2009-01-29 14:20:00,13.34,13.41,13.33,13.37,22600.0,13.1055,13.1743,13.0957,13.135,22600.0
2009-01-29 14:25:00,13.38,13.51,13.38,13.49,21700.0,13.1448,13.2726,13.1448,13.2529,21700.0
2009-01-29 14:30:00,13.49,13.58,13.45,13.53,29500.0,13.2529,13.3413,13.2136,13.2922,29500.0
2009-01-29 14:35:00,13.56,13.61,13.52,13.57,33000.0,13.3217,13.3708,13.2824,13.3315,33000.0
2009-01-29 14:40:00,13.57,13.62,13.55,13.57,47300.0,13.3315,13.3806,13.3119,13.3315,47300.0
2009-01-29 14:45:00,13.6,13.64,13.57,13.59,38600.0,13.361,13.4003,13.3315,13.3512,38600.0
2009-01-29 14:50:00,13.59,13.64,13.57,13.6,47900.0,13.3512,13.4003,13.3315,13.361,47900.0
2009-01-29 14:55:00,13.61,13.62,13.57,13.59,35500.0,13.3708,13.3806,13.3315,13.3512,35500.0
2009-01-29 15:00:00,13.58,13.67,13.58,13.62,31100.0,13.3413,13.4297,13.3413,13.3806,31100.0
2009-01-29 15:05:00,13.63,13.63,13.6,13.63,53200.0,13.3904,13.3904,13.361,13.3904,53200.0
2009-01-29 15:10:00,13.62,13.68,13.6,13.65,68100.0,13.3806,13.4396,13.361,13.4101,68100.0
2009-01-29 15:15:00,13.65,13.7,13.65,13.65,41100.0,13.4101,13.4592,13.4101,13.4101,41100.0
2009-01-29 15:20:00,13.65,13.66,13.6,13.65,50200.0,13.4101,13.4199,13.361,13.4101,50200.0
2009-01-29 15:25:00,13.66,13.7,13.64,13.68,65700.0,13.4199,13.4592,13.4003,13.4396,65700.0
2009-01-29 15:30:00,13.68,13.68,13.42,13.43,65400.0,13.4396,13.4396,13.1841,13.194,65400.0
2009-01-29 15:35:00,13.43,13.5,13.24,13.25,49200.0,13.194,13.2627,13.0073,13.0171,49200.0
2009-01-29 15:40:00,13.25,13.34,13.19,13.2,32600.0,13.0171,13.1055,12.9582,12.968,32600.0
2009-01-29 15:45:00,13.19,13.2,13.1,13.14,52200.0,12.9582,12.968,12.8698,12.9091,52200.0
2009-01-29 15:50:00,13.14,13.18,13.08,13.11,42300.0,12.9091,12.9484,12.8501,12.8796,42300.0
2009-01-29 15:55:00,13.14,13.16,12.99,13.14,116800.0,12.9091,12.9287,12.7617,12.9091,116800.0
2009-01-30 09:30:00,13.3,13.39,13.14,13.15,6700.0,13.0662,13.1547,12.9091,12.9189,6700.0
2009-01-30 09:35:00,13.18,13.4,13.03,13.37,24600.0,12.9484,13.1645,12.801,13.135,24600.0
2009-01-30 09:40:00,13.36,13.59,13.34,13.57,25500.0,13.1252,13.3512,13.1055,13.3315,25500.0
2009-01-30 09:45:00,13.57,13.61,13.51,13.53,18300.0,13.3315,13.3708,13.2726,13.2922,18300.0
2009-01-30 09:50:00,13.55,13.62,13.52,13.52,22100.0,13.3119,13.3806,13.2824,13.2824,22100.0
2009-01-30 09:55:00,13.56,13.63,13.48,13.48,14900.0,13.3217,13.3904,13.2431,13.2431,14900.0
2009-01-30 10:00:00,13.49,13.5,13.39,13.49,5400.0,13.2529,13.2627,13.1547,13.2529,5400.0
2009-01-30 10:05:00,13.47,13.56,13.47,13.51,12000.0,13.2333,13.3217,13.2333,13.2726,12000.0
2009-01-30 10:10:00,13.5,13.51,13.37,13.37,11400.0,13.2627,13.2726,13.135,13.135,11400.0
2009-01-30 10:15:00,13.37,13.42,13.34,13.35,8900.0,13.135,13.1841,13.1055,13.1154,8900.0
2009-01-30 10:20:00,13.35,13.44,13.35,13.4,9100.0,13.1154,13.2038,13.1154,13.1645,9100.0
2009-01-30 10:25:00,13.39,13.4,13.3,13.3,8400.0,13.1547,13.1645,13.0662,13.0662,8400.0
2009-01-30 10:30:00,13.29,13.29,13.21,13.22,9100.0,13.0564,13.0564,12.9778,12.9877,9100.0
2009-01-30 10:35:00,13.2,13.22,13.19,13.19,4500.0,12.968,12.9877,12.9582,12.9582,4500.0
2009-01-30 10:40:00,13.19,13.22,13.19,13.21,3200.0,12.9582,12.9877,12.9582,12.9778,3200.0
2009-01-30 10:45:00,13.23,13.24,13.18,13.18,2700.0,12.9975,13.0073,12.9484,12.9484,2700.0
2009-01-30 10:50:00,13.16,13.16,13.12,13.12,5000.0,12.9287,12.9287,12.8894,12.8894,5000.0
2009-01-30 10:55:00,13.17,13.19,13.16,13.16,2900.0,12.9385,12.9582,12.9287,12.9287,2900.0
2009-01-30 11:00:00,13.15,13.21,13.15,13.2,3000.0,12.9189,12.9778,12.9189,12.968,3000.0
2009-01-30 11:05:00,13.2,13.25,13.14,13.18,7200.0,12.968,13.0171,12.9091,12.9484,7200.0
2009-01-30 11:10:00,13.14,13.18,13.08,13.1,5100.0,12.9091,12.9484,12.8501,12.8698,5100.0
2009-01-30 11:15:00,13.09,13.1,13.02,13.05,5200.0,12.8599,12.8698,12.7912,12.8206,5200.0
2009-01-30 11:20:00,13.04,13.04,12.97,13.0,4300.0,12.8108,12.8108,12.742,12.7715,4300.0
2009-01-30 11:25:00,13.0,13.01,12.91,12.97,5400.0,12.7715,12.7813,12.6831,12.742,5400.0
2009-01-30 11:30:00,12.94,12.96,12.9,12.92,3200.0,12.7126,12.7322,12.6733,12.6929,3200.0
2009-01-30 11:35:00,12.91,12.91,12.84,12.84,10200.0,12.6831,12.6831,12.6143,12.6143,10200.0
2009-01-30 11:40:00,12.86,12.87,12.79,12.8,5900.0,12.634,12.6438,12.5652,12.575,5900.0
2009-01-30 11:45:00,12.83,12.84,12.79,12.8,6400.0,12.6045,12.6143,12.5652,12.575,6400.0
2009-01-30 11:50:00,12.82,12.82,12.78,12.78,4800.0,12.5947,12.5947,12.5554,12.5554,4800.0
2009-01-30 11:55:00,12.76,12.76,12.7,12.71,12600.0,12.5357,12.5357,12.4768,12.4866,12600.0
2009-01-30 12:00:00,12.72,12.72,12.61,12.62,9100.0,12.4964,12.4964,12.3884,12.3982,9100.0
2009-01-30 12:05:00,12.62,12.62,12.58,12.61,3500.0,12.3982,12.3982,12.3589,12.3884,3500.0
2009-01-30 12:10:00,12.64,12.76,12.64,12.71,3700.0,12.4178,12.5357,12.4178,12.4866,3700.0
2009-01-30 12:15:00,12.72,12.74,12.71,12.73,3000.0,12.4964,12.5161,12.4866,12.5063,3000.0
2009-01-30 12:20:00,12.74,12.74,12.73,12.74,2300.0,12.5161,12.5161,12.5063,12.5161,2300.0
2009-01-30 12:25:00,12.75,12.75,12.73,12.73,1500.0,12.5259,12.5259,12.5063,12.5063,1500.0
2009-01-30 12:30:00,12.73,12.74,12.67,12.68,3900.0,12.5063,12.5161,12.4473,12.4571,3900.0
2009-01-30 12:35:00,12.67,12.74,12.67,12.74,2300.0,12.4473,12.5161,12.4473,12.5161,2300.0
2009-01-30 12:40:00,12.7,12.73,12.7,12.71,1300.0,12.4768,12.5063,12.4768,12.4866,1300.0
2009-01-30 12:45:00,12.7,12.77,12.7,12.73,4100.0,12.4768,12.5456,12.4768,12.5063,4100.0
2009-01-30 12:50:00,12.73,12.79,12.72,12.73,9800.0,12.5063,12.5652,12.4964,12.5063,9800.0
2009-01-30 12:55:00,12.71,12.74,12.7,12.72,4800.0,12.4866,12.5161,12.4768,12.4964,4800.0
2009-01-30 13:00:00,12.72,12.75,12.72,12.75,4500.0,12.4964,12.5259,12.4964,12.5259,4500.0
2009-01-30 13:05:00,12.75,12.82,12.75,12.8,4900.0,12.5259,12.5947,12.5259,12.575,4900.0
2009-01-30 13:10:00,12.8,12.8,12.76,12.79,3400.0,12.575,12.575,12.5357,12.5652,3400.0
2009-01-30 13:15:00,12.79,12.79,12.72,12.74,3700.0,12.5652,12.5652,12.4964,12.5161,3700.0
2009-01-30 13:20:00,12.75,12.76,12.75,12.75,2000.0,12.5259,12.5357,12.5259,12.5259,2000.0
2009-01-30 13:25:00,12.74,12.74,12.63,12.65,10300.0,12.5161,12.5161,12.408,12.4277,10300.0
2009-01-30 13:30:00,12.67,12.68,12.64,12.66,1700.0,12.4473,12.4571,12.4178,12.4375,1700.0
2009-01-30 13:35:00,12.67,12.68,12.61,12.61,2300.0,12.4473,12.4571,12.3884,12.3884,2300.0
2009-01-30 13:40:00,12.62,12.66,12.58,12.63,8000.0,12.3982,12.4375,12.3589,12.408,8000.0
2009-01-30 13:45:00,12.64,12.67,12.59,12.66,2600.0,12.4178,12.4473,12.3687,12.4375,2600.0
2009-01-30 13:50:00,12.67,12.67,12.65,12.66,1600.0,12.4473,12.4473,12.4277,12.4375,1600.0
2009-01-30 13:55:00,12.66,12.71,12.65,12.68,8900.0,12.4375,12.4866,12.4277,12.4571,8900.0
2009-01-30 14:00:00,12.67,12.71,12.65,12.65,6600.0,12.4473,12.4866,12.4277,12.4277,6600.0
2009-01-30 14:05:00,12.68,12.69,12.63,12.64,9800.0,12.4571,12.467,12.408,12.4178,9800.0
2009-01-30 14:10:00,12.64,12.69,12.63,12.69,5100.0,12.4178,12.467,12.408,12.467,5100.0
2009-01-30 14:15:00,12.7,12.7,12.66,12.67,3700.0,12.4768,12.4768,12.4375,12.4473,3700.0
2009-01-30 14:20:00,12.68,12.69,12.66,12.68,3900.0,12.4571,12.467,12.4375,12.4571,3900.0
2009-01-30 14:25:00,12.68,12.78,12.68,12.76,7500.0,12.4571,12.5554,12.4571,12.5357,7500.0
2009-01-30 14:30:00,12.77,12.8,12.74,12.75,6100.0,12.5456,12.575,12.5161,12.5259,6100.0
2009-01-30 14:35:00,12.75,12.78,12.75,12.75,6000.0,12.5259,12.5554,12.5259,12.5259,6000.0
2009-01-30 14:40:00,12.73,12.75,12.7,12.74,6500.0,12.5063,12.5259,12.4768,12.5161,6500.0
2009-01-30 14:45:00,12.74,12.74,12.68,12.7,4000.0,12.5161,12.5161,12.4571,12.4768,4000.0
2009-01-30 14:50:00,12.7,12.71,12.66,12.66,5600.0,12.4768,12.4866,12.4375,12.4375,5600.0
2009-01-30 14:55:00,12.66,12.71,12.66,12.68,4900.0,12.4375,12.4866,12.4375,12.4571,4900.0
2009-01-30 15:00:00,12.67,12.73,12.67,12.7,22200.0,12.4473,12.5063,12.4473,12.4768,22200.0
2009-01-30 15:05:00,12.68,12.73,12.67,12.72,12500.0,12.4571,12.5063,12.4473,12.4964,12500.0
2009-01-30 15:10:00,12.71,12.81,12.68,12.75,13400.0,12.4866,12.5849,12.4571,12.5259,13400.0
2009-01-30 15:15:00,12.78,12.78,12.73,12.74,16000.0,12.5554,12.5554,12.5063,12.5161,16000.0
2009-01-30 15:20:00,12.75,12.77,12.7,12.72,13500.0,12.5259,12.5456,12.4768,12.4964,13500.0
2009-01-30 15:25:00,12.73,12.76,12.7,12.7,12500.0,12.5063,12.5357,12.4768,12.4768,12500.0
2009-01-30 15:30:00,12.72,12.72,12.63,12.67,40500.0,12.4964,12.4964,12.408,12.4473,40500.0
2009-01-30 15:35:00,12.67,12.73,12.63,12.7,45500.0,12.4473,12.5063,12.408,12.4768,45500.0
2009-01-30 15:40:00,12.7,12.79,12.68,12.75,43600.0,12.4768,12.5652,12.4571,12.5259,43600.0
2009-01-30 15:45:00,12.73,12.81,12.7,12.77,39400.0,12.5063,12.5849,12.4768,12.5456,39400.0
2009-01-30 15:50:00,12.76,12.79,12.74,12.76,21200.0,12.5357,12.5652,12.5161,12.5357,21200.0
2009-01-30 15:55:00,12.75,12.77,12.69,12.74,35400.0,12.5259,12.5456,12.467,12.5161,35400.0
2009-02-02 09:30:00,12.5,12.58,12.44,12.46,6300.0,12.2803,12.3589,12.2214,12.241,6300.0
2009-02-02 09:35:00,12.45,12.59,12.45,12.58,15900.0,12.2312,12.3687,12.2312,12.3589,15900.0
2009-02-02 09:40:00,12.56,12.58,12.5,12.55,9900.0,12.3393,12.3589,12.2803,12.3294,9900.0
2009-02-02 09:45:00,12.56,12.58,12.44,12.51,10000.0,12.3393,12.3589,12.2214,12.2901,10000.0
2009-02-02 09:50:00,12.53,12.57,12.42,12.42,6600.0,12.3098,12.3491,12.2017,12.2017,6600.0
2009-02-02 09:55:00,12.4,12.56,12.38,12.53,6300.0,12.1821,12.3393,12.1624,12.3098,6300.0
2009-02-02 10:00:00,12.56,12.64,12.53,12.56,5400.0,12.3393,12.4178,12.3098,12.3393,5400.0
2009-02-02 10:05:00,12.55,12.7,12.55,12.7,6800.0,12.3294,12.4768,12.3294,12.4768,6800.0
2009-02-02 10:10:00,12.72,12.78,12.7,12.77,7400.0,12.4964,12.5554,12.4768,12.5456,7400.0
2009-02-02 10:15:00,12.77,12.91,12.77,12.88,14100.0,12.5456,12.6831,12.5456,12.6536,14100.0
2009-02-02 10:20:00,12.88,12.89,12.82,12.87,6400.0,12.6536,12.6635,12.5947,12.6438,6400.0
2009-02-02 10:25:00,12.88,12.88,12.77,12.81,4900.0,12.6536,12.6536,12.5456,12.5849,4900.0
2009-02-02 10:30:00,12.8,12.81,12.66,12.69,6700.0,12.575,12.5849,12.4375,12.467,6700.0
2009-02-02 10:35:00,12.69,12.72,12.69,12.69,5300.0,12.467,12.4964,12.467,12.467,5300.0
2009-02-02 10:40:00,12.68,12.69,12.6,12.66,3700.0,12.4571,12.467,12.3786,12.4375,3700.0
2009-02-02 10:45:00,12.66,12.68,12.61,12.68,4600.0,12.4375,12.4571,12.3884,12.4571,4600.0
2009-02-02 10:50:00,12.68,12.68,12.61,12.62,3800.0,12.4571,12.4571,12.3884,12.3982,3800.0
2009-02-02 10:55:00,12.63,12.7,12.63,12.67,2500.0,12.408,12.4768,12.408,12.4473,2500.0
2009-02-02 11:00:00,12.67,12.69,12.63,12.66,3600.0,12.4473,12.467,12.408,12.4375,3600.0
2009-02-02 11:05:00,12.65,12.71,12.63,12.69,8600.0,12.4277,12.4866,12.408,12.467,8600.0
2009-02-02 11:10:00,12.69,12.74,12.69,12.71,3000.0,12.467,12.5161,12.467,12.4866,3000.0
2009-02-02 11:15:00,12.69,12.77,12.69,12.75,5300.0,12.467,12.5456,12.467,12.5259,5300.0
2009-02-02 11:20:00,12.74,12.74,12.7,12.71,2000.0,12.5161,12.5161,12.4768,12.4866,2000.0
2009-02-02 11:25:00,12.72,12.76,12.7,12.71,4200.0,12.4964,12.5357,12.4768,12.4866,4200.0
2009-02-02 11:30:00,12.72,12.81,12.72,12.81,5700.0,12.4964,12.5849,12.4964,12.5849,5700.0
2009-02-02 11:35:00,12.8,12.88,12.79,12.85,22500.0,12.575,12.6536,12.5652,12.6242,22500.0
2009-02-02 11:40:00,12.85,12.9,12.79,12.9,12300.0,12.6242,12.6733,12.5652,12.6733,12300.0
2009-02-02 11:45:00,12.89,12.95,12.87,12.91,8300.0,12.6635,12.7224,12.6438,12.6831,8300.0
2009-02-02 11:50:00,12.91,12.96,12.88,12.92,7100.0,12.6831,12.7322,12.6536,12.6929,7100.0
2009-02-02 11:55:00,12.92,12.98,12.9,12.98,6600.0,12.6929,12.7519,12.6733,12.7519,6600.0
2009-02-02 12:00:00,12.96,13.08,12.96,13.01,14900.0,12.7322,12.8501,12.7322,12.7813,14900.0
2009-02-02 12:05:00,13.0,13.0,12.94,12.95,6500.0,12.7715,12.7715,12.7126,12.7224,6500.0
2009-02-02 12:10:00,12.97,12.97,12.89,12.94,14600.0,12.742,12.742,12.6635,12.7126,14600.0
2009-02-02 12:15:00,12.93,12.99,12.93,12.98,3400.0,12.7028,12.7617,12.7028,12.7519,3400.0
2009-02-02 12:20:00,13.0,13.01,12.95,12.98,3300.0,12.7715,12.7813,12.7224,12.7519,3300.0
2009-02-02 12:25:00,12.98,13.02,12.96,13.01,5900.0,12.7519,12.7912,12.7322,12.7813,5900.0
2009-02-02 12:30:00,13.01,13.07,12.99,13.07,4500.0,12.7813,12.8403,12.7617,12.8403,4500.0
2009-02-02 12:35:00,13.03,13.05,13.01,13.05,2900.0,12.801,12.8206,12.7813,12.8206,2900.0
2009-02-02 12:40:00,13.06,13.09,13.03,13.04,3800.0,12.8305,12.8599,12.801,12.8108,3800.0
2009-02-02 12:45:00,13.05,13.07,13.05,13.05,3700.0,12.8206,12.8403,12.8206,12.8206,3700.0
2009-02-02 12:50:00,13.05,13.07,13.02,13.02,5600.0,12.8206,12.8403,12.7912,12.7912,5600.0
2009-02-02 12:55:00,13.01,13.11,13.01,13.05,5300.0,12.7813,12.8796,12.7813,12.8206,5300.0
2009-02-02 13:00:00,13.07,13.09,13.05,13.08,5900.0,12.8403,12.8599,12.8206,12.8501,5900.0
2009-02-02 13:05:00,13.06,13.1,13.02,13.05,15900.0,12.8305,12.8698,12.7912,12.8206,15900.0
2009-02-02 13:10:00,13.07,13.1,13.01,13.07,21900.0,12.8403,12.8698,12.7813,12.8403,21900.0
2009-02-02 13:15:00,13.06,13.1,12.98,13.05,17800.0,12.8305,12.8698,12.7519,12.8206,17800.0
2009-02-02 13:20:00,13.07,13.09,13.02,13.05,10200.0,12.8403,12.8599,12.7912,12.8206,10200.0
2009-02-02 13:25:00,13.06,13.07,13.04,13.04,7800.0,12.8305,12.8403,12.8108,12.8108,7800.0
2009-02-02 13:30:00,13.03,13.06,13.03,13.06,3100.0,12.801,12.8305,12.801,12.8305,3100.0
2009-02-02 13:35:00,13.06,13.1,13.06,13.07,2800.0,12.8305,12.8698,12.8305,12.8403,2800.0
2009-02-02 13:40:00,13.07,13.09,13.06,13.06,3800.0,12.8403,12.8599,12.8305,12.8305,3800.0
2009-02-02 13:45:00,13.07,13.1,13.06,13.06,3300.0,12.8403,12.8698,12.8305,12.8305,3300.0
2009-02-02 13:50:00,13.06,13.07,13.01,13.02,15600.0,12.8305,12.8403,12.7813,12.7912,15600.0
2009-02-02 13:55:00,13.01,13.03,12.96,12.99,10700.0,12.7813,12.801,12.7322,12.7617,10700.0
2009-02-02 14:00:00,12.98,13.01,12.96,12.97,6100.0,12.7519,12.7813,12.7322,12.742,6100.0
2009-02-02 14:05:00,13.0,13.03,13.0,13.01,2600.0,12.7715,12.801,12.7715,12.7813,2600.0
2009-02-02 14:10:00,13.01,13.04,13.0,13.02,5100.0,12.7813,12.8108,12.7715,12.7912,5100.0
2009-02-02 14:15:00,13.02,13.05,13.02,13.04,5400.0,12.7912,12.8206,12.7912,12.8108,5400.0
2009-02-02 14:20:00,13.03,13.03,12.98,13.01,4600.0,12.801,12.801,12.7519,12.7813,4600.0
2009-02-02 14:25:00,12.99,13.04,12.95,13.02,6900.0,12.7617,12.8108,12.7224,12.7912,6900.0
2009-02-02 14:30:00,13.01,13.01,12.97,12.99,6400.0,12.7813,12.7813,12.742,12.7617,6400.0
2009-02-02 14:35:00,12.98,13.02,12.93,12.98,8600.0,12.7519,12.7912,12.7028,12.7519,8600.0
2009-02-02 14:40:00,12.96,13.01,12.96,13.01,4800.0,12.7322,12.7813,12.7322,12.7813,4800.0
2009-02-02 14:45:00,13.02,13.02,12.98,12.99,4100.0,12.7912,12.7912,12.7519,12.7617,4100.0
2009-02-02 14:50:00,12.98,13.01,12.98,13.01,6400.0,12.7519,12.7813,12.7519,12.7813,6400.0
2009-02-02 14:55:00,13.01,13.04,12.96,12.98,10200.0,12.7813,12.8108,12.7322,12.7519,10200.0
2009-02-02 15:00:00,12.97,13.07,12.96,13.07,10300.0,12.742,12.8403,12.7322,12.8403,10300.0
2009-02-02 15:05:00,13.07,13.1,12.99,13.1,18800.0,12.8403,12.8698,12.7617,12.8698,18800.0
2009-02-02 15:10:00,13.09,13.1,13.02,13.1,23400.0,12.8599,12.8698,12.7912,12.8698,23400.0
2009-02-02 15:15:00,13.1,13.16,13.1,13.13,6200.0,12.8698,12.9287,12.8698,12.8992,6200.0
2009-02-02 15:20:00,13.12,13.15,13.09,13.13,6600.0,12.8894,12.9189,12.8599,12.8992,6600.0
2009-02-02 15:25:00,13.11,13.15,13.11,13.15,9400.0,12.8796,12.9189,12.8796,12.9189,9400.0
2009-02-02 15:30:00,13.15,13.23,13.15,13.21,14700.0,12.9189,12.9975,12.9189,12.9778,14700.0
2009-02-02 15:35:00,13.2,13.24,13.18,13.23,9900.0,12.968,13.0073,12.9484,12.9975,9900.0
2009-02-02 15:40:00,13.23,13.29,13.18,13.18,12500.0,12.9975,13.0564,12.9484,12.9484,12500.0
2009-02-02 15:45:00,13.18,13.24,13.14,13.21,29900.0,12.9484,13.0073,12.9091,12.9778,29900.0
2009-02-02 15:50:00,13.22,13.27,13.22,13.25,14900.0,12.9877,13.0368,12.9877,13.0171,14900.0
2009-02-02 15:55:00,13.25,13.25,13.15,13.21,34800.0,13.0171,13.0171,12.9189,12.9778,34800.0
2009-02-03 09:30:00,13.25,13.43,13.0,13.0,15200.0,13.0171,13.194,12.7715,12.7715,15200.0
2009-02-03 09:35:00,12.89,12.93,12.87,12.88,3400.0,12.6635,12.7028,12.6438,12.6536,3400.0
2009-02-03 09:40:00,12.9,12.9,12.68,12.68,8900.0,12.6733,12.6733,12.4571,12.4571,8900.0
2009-02-03 09:45:00,12.69,12.76,12.61,12.76,20000.0,12.467,12.5357,12.3884,12.5357,20000.0
2009-02-03 09:50:00,12.75,12.76,12.68,12.74,10800.0,12.5259,12.5357,12.4571,12.5161,10800.0
2009-02-03 09:55:00,12.74,12.74,12.69,12.73,9400.0,12.5161,12.5161,12.467,12.5063,9400.0
2009-02-03 10:00:00,12.73,12.91,12.73,12.82,22100.0,12.5063,12.6831,12.5063,12.5947,22100.0
2009-02-03 10:05:00,12.82,12.91,12.8,12.83,5100.0,12.5947,12.6831,12.575,12.6045,5100.0
2009-02-03 10:10:00,12.85,12.89,12.75,12.78,16800.0,12.6242,12.6635,12.5259,12.5554,16800.0
2009-02-03 10:15:00,12.77,12.81,12.74,12.74,21100.0,12.5456,12.5849,12.5161,12.5161,21100.0
2009-02-03 10:20:00,12.72,12.73,12.62,12.67,32500.0,12.4964,12.5063,12.3982,12.4473,32500.0
2009-02-03 10:25:00,12.68,12.8,12.68,12.77,25900.0,12.4571,12.575,12.4571,12.5456,25900.0
2009-02-03 10:30:00,12.77,12.79,12.72,12.73,13900.0,12.5456,12.5652,12.4964,12.5063,13900.0
2009-02-03 10:35:00,12.73,12.8,12.73,12.76,11600.0,12.5063,12.575,12.5063,12.5357,11600.0
2009-02-03 10:40:00,12.76,12.79,12.76,12.78,5800.0,12.5357,12.5652,12.5357,12.5554,5800.0
2009-02-03 10:45:00,12.79,12.83,12.79,12.79,8100.0,12.5652,12.6045,12.5652,12.5652,8100.0
2009-02-03 10:50:00,12.8,12.8,12.75,12.75,8800.0,12.575,12.575,12.5259,12.5259,8800.0
2009-02-03 10:55:00,12.75,12.84,12.75,12.84,25700.0,12.5259,12.6143,12.5259,12.6143,25700.0
2009-02-03 11:00:00,12.84,12.94,12.84,12.91,7700.0,12.6143,12.7126,12.6143,12.6831,7700.0
2009-02-03 11:05:00,12.91,12.97,12.87,12.9,5600.0,12.6831,12.742,12.6438,12.6733,5600.0
2009-02-03 11:10:00,12.92,12.94,12.88,12.91,3700.0,12.6929,12.7126,12.6536,12.6831,3700.0
2009-02-03 11:15:00,12.92,12.95,12.91,12.94,6500.0,12.6929,12.7224,12.6831,12.7126,6500.0
2009-02-03 11:20:00,12.94,13.09,12.93,13.03,17200.0,12.7126,12.8599,12.7028,12.801,17200.0
2009-02-03 11:25:00,13.03,13.04,12.99,13.01,3900.0,12.801,12.8108,12.7617,12.7813,3900.0
2009-02-03 11:30:00,13.01,13.02,12.97,13.01,4900.0,12.7813,12.7912,12.742,12.7813,4900.0
2009-02-03 11:35:00,13.01,13.02,12.97,12.97,5300.0,12.7813,12.7912,12.742,12.742,5300.0
2009-02-03 11:40:00,12.97,13.02,12.94,13.02,5800.0,12.742,12.7912,12.7126,12.7912,5800.0
2009-02-03 11:45:00,13.03,13.04,13.0,13.03,4300.0,12.801,12.8108,12.7715,12.801,4300.0
2009-02-03 11:50:00,13.02,13.07,13.01,13.04,4100.0,12.7912,12.8403,12.7813,12.8108,4100.0
2009-02-03 11:55:00,13.03,13.04,12.97,13.01,7600.0,12.801,12.8108,12.742,12.7813,7600.0
2009-02-03 12:00:00,13.02,13.03,12.99,13.0,5300.0,12.7912,12.801,12.7617,12.7715,5300.0
2009-02-03 12:05:00,13.0,13.0,12.95,12.95,4100.0,12.7715,12.7715,12.7224,12.7224,4100.0
2009-02-03 12:10:00,12.96,12.99,12.88,12.99,10300.0,12.7322,12.7617,12.6536,12.7617,10300.0
2009-02-03 12:15:00,12.98,13.06,12.97,12.98,7600.0,12.7519,12.8305,12.742,12.7519,7600.0
2009-02-03 12:20:00,12.97,13.0,12.96,12.99,9500.0,12.742,12.7715,12.7322,12.7617,9500.0
2009-02-03 12:25:00,12.98,12.99,12.97,12.99,3500.0,12.7519,12.7617,12.742,12.7617,3500.0
2009-02-03 12:30:00,12.98,13.0,12.97,12.99,5300.0,12.7519,12.7715,12.742,12.7617,5300.0
2009-02-03 12:35:00,12.98,13.0,12.96,12.98,8100.0,12.7519,12.7715,12.7322,12.7519,8100.0
2009-02-03 12:40:00,12.97,13.02,12.97,13.02,8400.0,12.742,12.7912,12.742,12.7912,8400.0
2009-02-03 12:45:00,13.02,13.03,12.99,12.99,2300.0,12.7912,12.801,12.7617,12.7617,2300.0
2009-02-03 12:50:00,12.99,12.99,12.98,12.98,1100.0,12.7617,12.7617,12.7519,12.7519,1100.0
2009-02-03 12:55:00,12.99,13.03,12.95,12.95,6100.0,12.7617,12.801,12.7224,12.7224,6100.0
2009-02-03 13:00:00,12.93,12.98,12.93,12.97,3200.0,12.7028,12.7519,12.7028,12.742,3200.0
2009-02-03 13:05:00,12.97,12.98,12.94,12.96,3100.0,12.742,12.7519,12.7126,12.7322,3100.0
2009-02-03 13:10:00,12.95,13.01,12.94,13.0,7000.0,12.7224,12.7813,12.7126,12.7715,7000.0
2009-02-03 13:15:00,13.0,13.02,13.0,13.02,1800.0,12.7715,12.7912,12.7715,12.7912,1800.0
2009-02-03 13:20:00,13.02,13.02,12.99,13.0,4400.0,12.7912,12.7912,12.7617,12.7715,4400.0
2009-02-03 13:25:00,13.0,13.0,12.97,12.98,5600.0,12.7715,12.7715,12.742,12.7519,5600.0
2009-02-03 13:30:00,12.98,13.02,12.98,13.01,5700.0,12.7519,12.7912,12.7519,12.7813,5700.0
2009-02-03 13:35:00,13.01,13.08,13.01,13.08,5400.0,12.7813,12.8501,12.7813,12.8501,5400.0
2009-02-03 13:40:00,13.08,13.1,13.05,13.05,5700.0,12.8501,12.8698,12.8206,12.8206,5700.0
2009-02-03 13:45:00,13.06,13.08,13.0,13.01,4100.0,12.8305,12.8501,12.7715,12.7813,4100.0
2009-02-03 13:50:00,13.02,13.02,12.97,12.99,4800.0,12.7912,12.7912,12.742,12.7617,4800.0
2009-02-03 13:55:00,13.0,13.06,13.0,13.06,2800.0,12.7715,12.8305,12.7715,12.8305,2800.0
2009-02-03 14:00:00,13.05,13.06,13.03,13.04,3800.0,12.8206,12.8305,12.801,12.8108,3800.0
2009-02-03 14:05:00,13.04,13.15,13.04,13.12,4900.0,12.8108,12.9189,12.8108,12.8894,4900.0
2009-02-03 14:10:00,13.12,13.17,13.11,13.16,16100.0,12.8894,12.9385,12.8796,12.9287,16100.0
2009-02-03 14:15:00,13.16,13.19,13.13,13.18,5000.0,12.9287,12.9582,12.8992,12.9484,5000.0
2009-02-03 14:20:00,13.18,13.18,13.15,13.17,4000.0,12.9484,12.9484,12.9189,12.9385,4000.0
2009-02-03 14:25:00,13.17,13.19,13.1,13.1,5000.0,12.9385,12.9582,12.8698,12.8698,5000.0
2009-02-03 14:30:00,13.11,13.15,13.09,13.15,3400.0,12.8796,12.9189,12.8599,12.9189,3400.0
2009-02-03 14:35:00,13.16,13.21,13.16,13.17,5000.0,12.9287,12.9778,12.9287,12.9385,5000.0
2009-02-03 14:40:00,13.16,13.22,13.16,13.2,6300.0,12.9287,12.9877,12.9287,12.968,6300.0
2009-02-03 14:45:00,13.19,13.2,13.17,13.17,2900.0,12.9582,12.968,12.9385,12.9385,2900.0
2009-02-03 14:50:00,13.16,13.18,13.12,13.12,3500.0,12.9287,12.9484,12.8894,12.8894,3500.0
2009-02-03 14:55:00,13.14,13.16,13.09,13.14,4100.0,12.9091,12.9287,12.8599,12.9091,4100.0
2009-02-03 15:00:00,13.13,13.19,13.13,13.15,4300.0,12.8992,12.9582,12.8992,12.9189,4300.0
2009-02-03 15:05:00,13.15,13.21,13.11,13.21,8000.0,12.9189,12.9778,12.8796,12.9778,8000.0
2009-02-03 15:10:00,13.21,13.25,13.21,13.23,5600.0,12.9778,13.0171,12.9778,12.9975,5600.0
2009-02-03 15:15:00,13.23,13.27,13.21,13.25,5200.0,12.9975,13.0368,12.9778,13.0171,5200.0
2009-02-03 15:20:00,13.23,13.29,13.2,13.27,6200.0,12.9975,13.0564,12.968,13.0368,6200.0
2009-02-03 15:25:00,13.29,13.32,13.27,13.29,10200.0,13.0564,13.0859,13.0368,13.0564,10200.0
2009-02-03 15:30:00,13.29,13.3,13.22,13.22,11300.0,13.0564,13.0662,12.9877,12.9877,11300.0
2009-02-03 15:35:00,13.22,13.24,13.18,13.24,6000.0,12.9877,13.0073,12.9484,13.0073,6000.0
2009-02-03 15:40:00,13.24,13.25,13.16,13.16,9900.0,13.0073,13.0171,12.9287,12.9287,9900.0
2009-02-03 15:45:00,13.17,13.25,13.15,13.25,23900.0,12.9385,13.0171,12.9189,13.0171,23900.0
2009-02-03 15:50:00,13.25,13.28,13.23,13.26,8000.0,13.0171,13.0466,12.9975,13.027,8000.0
2009-02-03 15:55:00,13.23,13.27,13.23,13.25,21700.0,12.9975,13.0368,12.9975,13.0171,21700.0
2009-02-04 09:30:00,13.27,13.29,13.26,13.26,500.0,13.0368,13.0564,13.027,13.027,500.0
2009-02-04 09:35:00,13.29,13.29,13.09,13.13,4800.0,13.0564,13.0564,12.8599,12.8992,4800.0
2009-02-04 09:40:00,13.16,13.33,13.16,13.3,2300.0,12.9287,13.0957,12.9287,13.0662,2300.0
2009-02-04 09:45:00,13.31,13.31,13.21,13.23,2100.0,13.0761,13.0761,12.9778,12.9975,2100.0
2009-02-04 09:50:00,13.23,13.28,13.17,13.28,2300.0,12.9975,13.0466,12.9385,13.0466,2300.0
2009-02-04 09:55:00,13.29,13.29,13.22,13.25,2200.0,13.0564,13.0564,12.9877,13.0171,2200.0
2009-02-04 10:00:00,13.28,13.32,13.25,13.25,3200.0,13.0466,13.0859,13.0171,13.0171,3200.0
2009-02-04 10:05:00,13.29,13.32,13.26,13.3,3500.0,13.0564,13.0859,13.027,13.0662,3500.0
2009-02-04 10:10:00,13.3,13.41,13.3,13.36,5400.0,13.0662,13.1743,13.0662,13.1252,5400.0
2009-02-04 10:15:00,13.35,13.39,13.29,13.29,2100.0,13.1154,13.1547,13.0564,13.0564,2100.0
2009-02-04 10:20:00,13.25,13.28,13.21,13.21,5300.0,13.0171,13.0466,12.9778,12.9778,5300.0
2009-02-04 10:25:00,13.19,13.34,13.19,13.33,5300.0,12.9582,13.1055,12.9582,13.0957,5300.0
2009-02-04 10:30:00,13.3,13.43,13.3,13.34,5700.0,13.0662,13.194,13.0662,13.1055,5700.0
2009-02-04 10:35:00,13.34,13.37,13.3,13.32,4200.0,13.1055,13.135,13.0662,13.0859,4200.0
2009-02-04 10:40:00,13.3,13.3,13.22,13.26,3200.0,13.0662,13.0662,12.9877,13.027,3200.0
2009-02-04 10:45:00,13.27,13.28,13.26,13.26,1100.0,13.0368,13.0466,13.027,13.027,1100.0
2009-02-04 10:50:00,13.25,13.26,13.2,13.22,5000.0,13.0171,13.027,12.968,12.9877,5000.0
2009-02-04 10:55:00,13.23,13.29,13.23,13.29,4300.0,12.9975,13.0564,12.9975,13.0564,4300.0
2009-02-04 11:00:00,13.28,13.31,13.23,13.24,5600.0,13.0466,13.0761,12.9975,13.0073,5600.0
2009-02-04 11:05:00,13.24,13.34,13.24,13.33,9900.0,13.0073,13.1055,13.0073,13.0957,9900.0
2009-02-04 11:10:00,13.36,13.41,13.31,13.33,4600.0,13.1252,13.1743,13.0761,13.0957,4600.0
2009-02-04 11:15:00,13.33,13.33,13.28,13.32,1800.0,13.0957,13.0957,13.0466,13.0859,1800.0
2009-02-04 11:20:00,13.3,13.35,13.3,13.35,1300.0,13.0662,13.1154,13.0662,13.1154,1300.0
2009-02-04 11:25:00,13.36,13.39,13.31,13.31,2900.0,13.1252,13.1547,13.0761,13.0761,2900.0
2009-02-04 11:30:00,13.29,13.34,13.29,13.34,1400.0,13.0564,13.1055,13.0564,13.1055,1400.0
2009-02-04 11:35:00,13.33,13.34,13.3,13.31,1500.0,13.0957,13.1055,13.0662,13.0761,1500.0
2009-02-04 11:40:00,13.29,13.3,13.29,13.3,1000.0,13.0564,13.0662,13.0564,13.0662,1000.0
2009-02-04 11:45:00,13.29,13.32,13.24,13.26,18400.0,13.0564,13.0859,13.0073,13.027,18400.0
2009-02-04 11:50:00,13.27,13.32,13.26,13.3,5400.0,13.0368,13.0859,13.027,13.0662,5400.0
2009-02-04 11:55:00,13.29,13.3,13.28,13.3,800.0,13.0564,13.0662,13.0466,13.0662,800.0
2009-02-04 12:00:00,13.29,13.32,13.26,13.31,3500.0,13.0564,13.0859,13.027,13.0761,3500.0
2009-02-04 12:05:00,13.31,13.33,13.27,13.27,1400.0,13.0761,13.0957,13.0368,13.0368,1400.0
2009-02-04 12:10:00,13.27,13.28,13.26,13.26,1300.0,13.0368,13.0466,13.027,13.027,1300.0
2009-02-04 12:15:00,13.28,13.29,13.26,13.26,1800.0,13.0466,13.0564,13.027,13.027,1800.0
2009-02-04 12:20:00,13.26,13.26,13.19,13.19,3000.0,13.027,13.027,12.9582,12.9582,3000.0
2009-02-04 12:25:00,13.2,13.24,13.2,13.22,2100.0,12.968,13.0073,12.968,12.9877,2100.0
2009-02-04 12:30:00,13.21,13.28,13.21,13.25,2500.0,12.9778,13.0466,12.9778,13.0171,2500.0
2009-02-04 12:35:00,13.27,13.27,13.25,13.25,1000.0,13.0368,13.0368,13.0171,13.0171,1000.0
2009-02-04 12:40:00,13.27,13.27,13.24,13.26,2800.0,13.0368,13.0368,13.0073,13.027,2800.0
2009-02-04 12:45:00,13.26,13.3,13.21,13.23,4500.0,13.027,13.0662,12.9778,12.9975,4500.0
2009-02-04 12:50:00,13.22,13.25,13.19,13.19,5000.0,12.9877,13.0171,12.9582,12.9582,5000.0
2009-02-04 12:55:00,13.19,13.19,13.13,13.13,1400.0,12.9582,12.9582,12.8992,12.8992,1400.0
2009-02-04 13:00:00,13.14,13.14,13.11,13.11,2200.0,12.9091,12.9091,12.8796,12.8796,2200.0
2009-02-04 13:05:00,13.11,13.17,13.11,13.17,4700.0,12.8796,12.9385,12.8796,12.9385,4700.0
2009-02-04 13:10:00,13.15,13.18,13.14,13.15,2300.0,12.9189,12.9484,12.9091,12.9189,2300.0
2009-02-04 13:15:00,13.14,13.19,13.14,13.14,3200.0,12.9091,12.9582,12.9091,12.9091,3200.0
2009-02-04 13:20:00,13.14,13.18,13.14,13.18,1500.0,12.9091,12.9484,12.9091,12.9484,1500.0
2009-02-04 13:25:00,13.16,13.22,13.16,13.2,3100.0,12.9287,12.9877,12.9287,12.968,3100.0
2009-02-04 13:30:00,13.21,13.22,13.16,13.16,3200.0,12.9778,12.9877,12.9287,12.9287,3200.0
2009-02-04 13:35:00,13.18,13.18,13.09,13.09,3800.0,12.9484,12.9484,12.8599,12.8599,3800.0
2009-02-04 13:40:00,13.1,13.1,13.08,13.08,3100.0,12.8698,12.8698,12.8501,12.8501,3100.0
2009-02-04 13:45:00,13.07,13.08,13.0,13.01,9500.0,12.8403,12.8501,12.7715,12.7813,9500.0
2009-02-04 13:50:00,13.01,13.02,12.91,12.98,6000.0,12.7813,12.7912,12.6831,12.7519,6000.0
2009-02-04 13:55:00,12.98,13.06,12.94,13.03,4100.0,12.7519,12.8305,12.7126,12.801,4100.0
2009-02-04 14:00:00,13.01,13.03,12.96,13.01,7200.0,12.7813,12.801,12.7322,12.7813,7200.0
2009-02-04 14:05:00,13.01,13.01,12.96,12.96,4400.0,12.7813,12.7813,12.7322,12.7322,4400.0
2009-02-04 14:10:00,12.95,13.01,12.94,13.01,3700.0,12.7224,12.7813,12.7126,12.7813,3700.0
2009-02-04 14:15:00,13.0,13.0,12.96,12.99,2600.0,12.7715,12.7715,12.7322,12.7617,2600.0
2009-02-04 14:20:00,12.99,13.02,12.89,12.92,5300.0,12.7617,12.7912,12.6635,12.6929,5300.0
2009-02-04 14:25:00,12.9,12.94,12.86,12.93,5300.0,12.6733,12.7126,12.634,12.7028,5300.0
2009-02-04 14:30:00,12.92,12.93,12.89,12.92,3400.0,12.6929,12.7028,12.6635,12.6929,3400.0
2009-02-04 14:35:00,12.92,12.99,12.92,12.98,3600.0,12.6929,12.7617,12.6929,12.7519,3600.0
2009-02-04 14:40:00,13.01,13.02,12.94,12.96,4300.0,12.7813,12.7912,12.7126,12.7322,4300.0
2009-02-04 14:45:00,12.95,13.03,12.93,12.97,11100.0,12.7224,12.801,12.7028,12.742,11100.0
2009-02-04 14:50:00,12.97,13.01,12.93,12.98,6400.0,12.742,12.7813,12.7028,12.7519,6400.0
2009-02-04 14:55:00,12.95,13.03,12.92,13.0,36100.0,12.7224,12.801,12.6929,12.7715,36100.0
2009-02-04 15:00:00,13.0,13.03,12.93,13.03,15300.0,12.7715,12.801,12.7028,12.801,15300.0
2009-02-04 15:05:00,13.05,13.09,13.03,13.09,7700.0,12.8206,12.8599,12.801,12.8599,7700.0
2009-02-04 15:10:00,13.07,13.1,13.03,13.03,21300.0,12.8403,12.8698,12.801,12.801,21300.0
2009-02-04 15:15:00,13.05,13.11,13.05,13.07,5300.0,12.8206,12.8796,12.8206,12.8403,5300.0
2009-02-04 15:20:00,13.09,13.1,12.99,13.07,13100.0,12.8599,12.8698,12.7617,12.8403,13100.0
2009-02-04 15:25:00,13.07,13.14,13.04,13.06,8500.0,12.8403,12.9091,12.8108,12.8305,8500.0
2009-02-04 15:30:00,13.07,13.09,13.0,13.05,7800.0,12.8403,12.8599,12.7715,12.8206,7800.0
2009-02-04 15:35:00,13.05,13.1,13.04,13.07,6100.0,12.8206,12.8698,12.8108,12.8403,6100.0
2009-02-04 15:40:00,13.05,13.13,13.05,13.08,6900.0,12.8206,12.8992,12.8206,12.8501,6900.0
2009-02-04 15:45:00,13.09,13.19,13.08,13.13,41500.0,12.8599,12.9582,12.8501,12.8992,41500.0
2009-02-04 15:50:00,13.12,13.2,13.11,13.16,31400.0,12.8894,12.968,12.8796,12.9287,31400.0
2009-02-04 15:55:00,13.16,13.16,13.07,13.09,45700.0,12.9287,12.9287,12.8403,12.8599,45700.0
2009-02-05 09:30:00,13.09,13.11,13.09,13.11,2600.0,12.8599,12.8796,12.8599,12.8796,2600.0
2009-02-05 09:35:00,13.05,13.05,12.91,12.97,4600.0,12.8206,12.8206,12.6831,12.742,4600.0
2009-02-05 09:40:00,12.98,13.04,12.94,12.95,2800.0,12.7519,12.8108,12.7126,12.7224,2800.0
2009-02-05 09:45:00,12.92,12.98,12.89,12.94,7100.0,12.6929,12.7519,12.6635,12.7126,7100.0
2009-02-05 09:50:00,12.96,12.96,12.87,12.9,2200.0,12.7322,12.7322,12.6438,12.6733,2200.0
2009-02-05 09:55:00,12.86,12.87,12.84,12.86,4600.0,12.634,12.6438,12.6143,12.634,4600.0
2009-02-05 10:00:00,12.86,12.88,12.83,12.86,10500.0,12.634,12.6536,12.6045,12.634,10500.0
2009-02-05 10:05:00,12.87,12.88,12.78,12.8,29700.0,12.6438,12.6536,12.5554,12.575,29700.0
2009-02-05 10:10:00,12.78,12.82,12.78,12.82,11100.0,12.5554,12.5947,12.5554,12.5947,11100.0
2009-02-05 10:15:00,12.82,12.86,12.8,12.84,6900.0,12.5947,12.634,12.575,12.6143,6900.0
2009-02-05 10:20:00,12.82,12.84,12.79,12.83,8400.0,12.5947,12.6143,12.5652,12.6045,8400.0
2009-02-05 10:25:00,12.83,12.89,12.77,12.77,6100.0,12.6045,12.6635,12.5456,12.5456,6100.0
2009-02-05 10:30:00,12.76,12.94,12.76,12.93,8600.0,12.5357,12.7126,12.5357,12.7028,8600.0
2009-02-05 10:35:00,12.94,12.96,12.89,12.93,6200.0,12.7126,12.7322,12.6635,12.7028,6200.0
2009-02-05 10:40:00,12.93,12.98,12.9,12.96,8600.0,12.7028,12.7519,12.6733,12.7322,8600.0
2009-02-05 10:45:00,12.95,12.96,12.91,12.92,6800.0,12.7224,12.7322,12.6831,12.6929,6800.0
2009-02-05 10:50:00,12.92,13.03,12.91,12.99,7300.0,12.6929,12.801,12.6831,12.7617,7300.0
2009-02-05 10:55:00,13.02,13.06,12.91,12.92,15400.0,12.7912,12.8305,12.6831,12.6929,15400.0
2009-02-05 11:00:00,12.92,13.04,12.91,13.03,9800.0,12.6929,12.8108,12.6831,12.801,9800.0
2009-02-05 11:05:00,13.03,13.03,12.94,12.99,7300.0,12.801,12.801,12.7126,12.7617,7300.0
2009-02-05 11:10:00,12.97,12.97,12.94,12.96,42600.0,12.742,12.742,12.7126,12.7322,42600.0
2009-02-05 11:15:00,12.95,12.95,12.92,12.94,2500.0,12.7224,12.7224,12.6929,12.7126,2500.0
2009-02-05 11:20:00,12.97,12.97,12.91,12.94,3500.0,12.742,12.742,12.6831,12.7126,3500.0
2009-02-05 11:25:00,12.93,12.97,12.93,12.94,3600.0,12.7028,12.742,12.7028,12.7126,3600.0
2009-02-05 11:30:00,12.94,13.01,12.93,13.0,4100.0,12.7126,12.7813,12.7028,12.7715,4100.0
2009-02-05 11:35:00,13.02,13.02,12.98,12.99,5100.0,12.7912,12.7912,12.7519,12.7617,5100.0
2009-02-05 11:40:00,12.97,13.01,12.95,12.95,11900.0,12.742,12.7813,12.7224,12.7224,11900.0
2009-02-05 11:45:00,12.97,13.0,12.95,12.95,6700.0,12.742,12.7715,12.7224,12.7224,6700.0
2009-02-05 11:50:00,12.96,13.01,12.93,12.96,4600.0,12.7322,12.7813,12.7028,12.7322,4600.0
2009-02-05 11:55:00,12.94,13.0,12.94,13.0,3800.0,12.7126,12.7715,12.7126,12.7715,3800.0
2009-02-05 12:00:00,13.01,13.07,13.01,13.03,7100.0,12.7813,12.8403,12.7813,12.801,7100.0
2009-02-05 12:05:00,13.04,13.12,13.04,13.1,7000.0,12.8108,12.8894,12.8108,12.8698,7000.0
2009-02-05 12:10:00,13.1,13.17,13.1,13.12,5800.0,12.8698,12.9385,12.8698,12.8894,5800.0
2009-02-05 12:15:00,13.12,13.13,13.08,13.1,5100.0,12.8894,12.8992,12.8501,12.8698,5100.0
2009-02-05 12:20:00,13.09,13.12,13.07,13.1,6200.0,12.8599,12.8894,12.8403,12.8698,6200.0
2009-02-05 12:25:00,13.1,13.12,13.04,13.04,7000.0,12.8698,12.8894,12.8108,12.8108,7000.0
2009-02-05 12:30:00,13.04,13.08,13.04,13.08,2000.0,12.8108,12.8501,12.8108,12.8501,2000.0
2009-02-05 12:35:00,13.04,13.09,13.02,13.06,5300.0,12.8108,12.8599,12.7912,12.8305,5300.0
2009-02-05 12:40:00,13.04,13.09,13.04,13.09,2600.0,12.8108,12.8599,12.8108,12.8599,2600.0
2009-02-05 12:45:00,13.1,13.11,13.04,13.06,3600.0,12.8698,12.8796,12.8108,12.8305,3600.0
2009-02-05 12:50:00,13.05,13.05,12.98,13.01,8500.0,12.8206,12.8206,12.7519,12.7813,8500.0
2009-02-05 12:55:00,13.01,13.09,13.0,13.08,7400.0,12.7813,12.8599,12.7715,12.8501,7400.0
2009-02-05 13:00:00,13.08,13.08,13.03,13.03,7900.0,12.8501,12.8501,12.801,12.801,7900.0
2009-02-05 13:05:00,13.03,13.05,13.01,13.03,4100.0,12.801,12.8206,12.7813,12.801,4100.0
2009-02-05 13:10:00,13.08,13.14,13.03,13.03,10100.0,12.8501,12.9091,12.801,12.801,10100.0
2009-02-05 13:15:00,13.03,13.06,12.97,12.97,7200.0,12.801,12.8305,12.742,12.742,7200.0
2009-02-05 13:20:00,12.99,12.99,12.95,12.96,5000.0,12.7617,12.7617,12.7224,12.7322,5000.0
2009-02-05 13:25:00,12.95,12.97,12.93,12.96,6000.0,12.7224,12.742,12.7028,12.7322,6000.0
2009-02-05 13:30:00,12.95,13.01,12.95,12.98,4800.0,12.7224,12.7813,12.7224,12.7519,4800.0
2009-02-05 13:35:00,12.97,12.98,12.95,12.95,3700.0,12.742,12.7519,12.7224,12.7224,3700.0
2009-02-05 13:40:00,12.94,13.01,12.93,13.01,2400.0,12.7126,12.7813,12.7028,12.7813,2400.0
2009-02-05 13:45:00,13.02,13.04,13.0,13.04,5700.0,12.7912,12.8108,12.7715,12.8108,5700.0
2009-02-05 13:50:00,13.04,13.05,12.99,13.04,8100.0,12.8108,12.8206,12.7617,12.8108,8100.0
2009-02-05 13:55:00,13.03,13.04,12.97,12.99,4400.0,12.801,12.8108,12.742,12.7617,4400.0
2009-02-05 14:00:00,12.99,13.11,12.98,13.09,4800.0,12.7617,12.8796,12.7519,12.8599,4800.0
2009-02-05 14:05:00,13.09,13.13,13.09,13.11,9300.0,12.8599,12.8992,12.8599,12.8796,9300.0
2009-02-05 14:10:00,13.1,13.12,13.06,13.09,2700.0,12.8698,12.8894,12.8305,12.8599,2700.0
2009-02-05 14:15:00,13.1,13.14,13.07,13.12,3900.0,12.8698,12.9091,12.8403,12.8894,3900.0
2009-02-05 14:20:00,13.11,13.19,13.11,13.17,4100.0,12.8796,12.9582,12.8796,12.9385,4100.0
2009-02-05 14:25:00,13.16,13.19,13.14,13.19,6800.0,12.9287,12.9582,12.9091,12.9582,6800.0
2009-02-05 14:30:00,13.2,13.23,13.12,13.17,12100.0,12.968,12.9975,12.8894,12.9385,12100.0
2009-02-05 14:35:00,13.16,13.2,13.15,13.16,11700.0,12.9287,12.968,12.9189,12.9287,11700.0
2009-02-05 14:40:00,13.15,13.19,13.15,13.18,3000.0,12.9189,12.9582,12.9189,12.9484,3000.0
2009-02-05 14:45:00,13.18,13.19,13.08,13.08,10100.0,12.9484,12.9582,12.8501,12.8501,10100.0
2009-02-05 14:50:00,13.08,13.08,13.0,13.04,8800.0,12.8501,12.8501,12.7715,12.8108,8800.0
2009-02-05 14:55:00,13.03,13.04,12.94,12.96,9700.0,12.801,12.8108,12.7126,12.7322,9700.0
2009-02-05 15:00:00,12.95,12.99,12.88,12.89,17500.0,12.7224,12.7617,12.6536,12.6635,17500.0
2009-02-05 15:05:00,12.85,12.98,12.85,12.93,11800.0,12.6242,12.7519,12.6242,12.7028,11800.0
2009-02-05 15:10:00,12.94,12.99,12.92,12.98,10700.0,12.7126,12.7617,12.6929,12.7519,10700.0
2009-02-05 15:15:00,12.99,13.01,12.95,12.97,6500.0,12.7617,12.7813,12.7224,12.742,6500.0
2009-02-05 15:20:00,12.96,13.02,12.95,13.0,9600.0,12.7322,12.7912,12.7224,12.7715,9600.0
2009-02-05 15:25:00,13.01,13.06,12.99,13.02,11700.0,12.7813,12.8305,12.7617,12.7912,11700.0
2009-02-05 15:30:00,13.05,13.08,12.96,12.96,14900.0,12.8206,12.8501,12.7322,12.7322,14900.0
2009-02-05 15:35:00,12.98,13.02,12.96,12.97,9700.0,12.7519,12.7912,12.7322,12.742,9700.0
2009-02-05 15:40:00,12.96,13.07,12.96,13.06,15100.0,12.7322,12.8403,12.7322,12.8305,15100.0
2009-02-05 15:45:00,13.07,13.07,12.98,13.0,15800.0,12.8403,12.8403,12.7519,12.7715,15800.0
2009-02-05 15:50:00,13.01,13.03,12.95,12.97,23800.0,12.7813,12.801,12.7224,12.742,23800.0
2009-02-05 15:55:00,12.98,13.0,12.95,12.97,27700.0,12.7519,12.7715,12.7224,12.742,27700.0
2009-02-06 09:30:00,12.99,13.01,12.94,12.94,2900.0,12.7617,12.7813,12.7126,12.7126,2900.0
2009-02-06 09:35:00,12.93,13.09,12.93,13.03,6200.0,12.7028,12.8599,12.7028,12.801,6200.0
2009-02-06 09:40:00,13.03,13.07,12.96,13.0,6600.0,12.801,12.8403,12.7322,12.7715,6600.0
2009-02-06 09:45:00,13.01,13.08,13.0,13.05,10600.0,12.7813,12.8501,12.7715,12.8206,10600.0
2009-02-06 09:50:00,13.08,13.17,13.07,13.17,3900.0,12.8501,12.9385,12.8403,12.9385,3900.0
2009-02-06 09:55:00,13.16,13.22,13.15,13.22,4700.0,12.9287,12.9877,12.9189,12.9877,4700.0
2009-02-06 10:00:00,13.22,13.26,13.19,13.19,5100.0,12.9877,13.027,12.9582,12.9582,5100.0
2009-02-06 10:05:00,13.19,13.19,13.1,13.13,6200.0,12.9582,12.9582,12.8698,12.8992,6200.0
2009-02-06 10:10:00,13.13,13.19,13.1,13.18,10000.0,12.8992,12.9582,12.8698,12.9484,10000.0
2009-02-06 10:15:00,13.18,13.23,13.15,13.15,2300.0,12.9484,12.9975,12.9189,12.9189,2300.0
2009-02-06 10:20:00,13.12,13.14,13.1,13.13,4100.0,12.8894,12.9091,12.8698,12.8992,4100.0
2009-02-06 10:25:00,13.1,13.12,13.04,13.08,10600.0,12.8698,12.8894,12.8108,12.8501,10600.0
2009-02-06 10:30:00,13.09,13.13,13.08,13.1,4800.0,12.8599,12.8992,12.8501,12.8698,4800.0
2009-02-06 10:35:00,13.1,13.15,13.06,13.15,12600.0,12.8698,12.9189,12.8305,12.9189,12600.0
2009-02-06 10:40:00,13.1,13.12,13.05,13.1,24400.0,12.8698,12.8894,12.8206,12.8698,24400.0
2009-02-06 10:45:00,13.1,13.17,13.09,13.1,7700.0,12.8698,12.9385,12.8599,12.8698,7700.0
2009-02-06 10:50:00,13.1,13.12,13.09,13.12,2600.0,12.8698,12.8894,12.8599,12.8894,2600.0
2009-02-06 10:55:00,13.13,13.17,13.08,13.08,1600.0,12.8992,12.9385,12.8501,12.8501,1600.0
2009-02-06 11:00:00,13.11,13.16,13.11,13.13,1500.0,12.8796,12.9287,12.8796,12.8992,1500.0
2009-02-06 11:05:00,13.16,13.23,13.16,13.2,3600.0,12.9287,12.9975,12.9287,12.968,3600.0
2009-02-06 11:10:00,13.22,13.23,13.2,13.23,4200.0,12.9877,12.9975,12.968,12.9975,4200.0
2009-02-06 11:15:00,13.22,13.25,13.22,13.23,2900.0,12.9877,13.0171,12.9877,12.9975,2900.0
2009-02-06 11:20:00,13.23,13.23,13.18,13.18,1500.0,12.9975,12.9975,12.9484,12.9484,1500.0
2009-02-06 11:25:00,13.17,13.19,13.17,13.19,800.0,12.9385,12.9582,12.9385,12.9582,800.0
2009-02-06 11:30:00,13.22,13.23,13.21,13.23,1500.0,12.9877,12.9975,12.9778,12.9975,1500.0
2009-02-06 11:35:00,13.22,13.26,13.19,13.25,9200.0,12.9877,13.027,12.9582,13.0171,9200.0
2009-02-06 11:40:00,13.24,13.28,13.22,13.27,9300.0,13.0073,13.0466,12.9877,13.0368,9300.0
2009-02-06 11:45:00,13.27,13.28,13.25,13.27,2300.0,13.0368,13.0466,13.0171,13.0368,2300.0
2009-02-06 11:50:00,13.27,13.27,13.25,13.27,2700.0,13.0368,13.0368,13.0171,13.0368,2700.0
2009-02-06 11:55:00,13.27,13.28,13.23,13.27,9000.0,13.0368,13.0466,12.9975,13.0368,9000.0
2009-02-06 12:00:00,13.28,13.28,13.22,13.27,3200.0,13.0466,13.0466,12.9877,13.0368,3200.0
2009-02-06 12:05:00,13.26,13.27,13.25,13.26,2100.0,13.027,13.0368,13.0171,13.027,2100.0
2009-02-06 12:10:00,13.25,13.26,13.24,13.24,2600.0,13.0171,13.027,13.0073,13.0073,2600.0
2009-02-06 12:15:00,13.23,13.25,13.23,13.25,1500.0,12.9975,13.0171,12.9975,13.0171,1500.0
2009-02-06 12:20:00,13.24,13.29,13.23,13.29,7200.0,13.0073,13.0564,12.9975,13.0564,7200.0
2009-02-06 12:25:00,13.29,13.3,13.22,13.25,6900.0,13.0564,13.0662,12.9877,13.0171,6900.0
2009-02-06 12:30:00,13.24,13.29,13.24,13.29,1400.0,13.0073,13.0564,13.0073,13.0564,1400.0
2009-02-06 12:35:00,13.29,13.36,13.29,13.32,4600.0,13.0564,13.1252,13.0564,13.0859,4600.0
2009-02-06 12:40:00,13.34,13.36,13.33,13.35,2400.0,13.1055,13.1252,13.0957,13.1154,2400.0
2009-02-06 12:45:00,13.36,13.38,13.34,13.38,4000.0,13.1252,13.1448,13.1055,13.1448,4000.0
2009-02-06 12:50:00,13.36,13.36,13.35,13.35,2300.0,13.1252,13.1252,13.1154,13.1154,2300.0
2009-02-06 12:55:00,13.34,13.4,13.34,13.36,2200.0,13.1055,13.1645,13.1055,13.1252,2200.0
2009-02-06 13:00:00,13.35,13.37,13.35,13.36,3400.0,13.1154,13.135,13.1154,13.1252,3400.0
2009-02-06 13:05:00,13.36,13.45,13.36,13.45,3600.0,13.1252,13.2136,13.1252,13.2136,3600.0
2009-02-06 13:10:00,13.46,13.47,13.46,13.47,2700.0,13.2234,13.2333,13.2234,13.2333,2700.0
2009-02-06 13:15:00,13.47,13.55,13.47,13.54,4500.0,13.2333,13.3119,13.2333,13.302,4500.0
2009-02-06 13:20:00,13.54,13.54,13.5,13.52,3800.0,13.302,13.302,13.2627,13.2824,3800.0
2009-02-06 13:25:00,13.55,13.57,13.52,13.55,3200.0,13.3119,13.3315,13.2824,13.3119,3200.0
2009-02-06 13:30:00,13.56,13.61,13.55,13.6,7900.0,13.3217,13.3708,13.3119,13.361,7900.0
2009-02-06 13:35:00,13.6,13.6,13.58,13.59,3500.0,13.361,13.361,13.3413,13.3512,3500.0
2009-02-06 13:40:00,13.59,13.59,13.55,13.55,3300.0,13.3512,13.3512,13.3119,13.3119,3300.0
2009-02-06 13:45:00,13.57,13.63,13.57,13.59,3700.0,13.3315,13.3904,13.3315,13.3512,3700.0
2009-02-06 13:50:00,13.6,13.6,13.5,13.52,12700.0,13.361,13.361,13.2627,13.2824,12700.0
2009-02-06 13:55:00,13.52,13.52,13.41,13.46,26800.0,13.2824,13.2824,13.1743,13.2234,26800.0
2009-02-06 14:00:00,13.47,13.48,13.44,13.44,3000.0,13.2333,13.2431,13.2038,13.2038,3000.0
2009-02-06 14:05:00,13.45,13.46,13.43,13.45,2400.0,13.2136,13.2234,13.194,13.2136,2400.0
2009-02-06 14:10:00,13.43,13.47,13.43,13.47,8000.0,13.194,13.2333,13.194,13.2333,8000.0
2009-02-06 14:15:00,13.47,13.47,13.41,13.43,5400.0,13.2333,13.2333,13.1743,13.194,5400.0
2009-02-06 14:20:00,13.42,13.46,13.41,13.45,6700.0,13.1841,13.2234,13.1743,13.2136,6700.0
2009-02-06 14:25:00,13.46,13.47,13.44,13.46,8900.0,13.2234,13.2333,13.2038,13.2234,8900.0
2009-02-06 14:30:00,13.46,13.5,13.46,13.5,6200.0,13.2234,13.2627,13.2234,13.2627,6200.0
2009-02-06 14:35:00,13.51,13.51,13.44,13.45,8700.0,13.2726,13.2726,13.2038,13.2136,8700.0
2009-02-06 14:40:00,13.45,13.45,13.4,13.4,2700.0,13.2136,13.2136,13.1645,13.1645,2700.0
2009-02-06 14:45:00,13.4,13.41,13.39,13.4,8200.0,13.1645,13.1743,13.1547,13.1645,8200.0
2009-02-06 14:50:00,13.39,13.41,13.35,13.37,7200.0,13.1547,13.1743,13.1154,13.135,7200.0
2009-02-06 14:55:00,13.38,13.42,13.37,13.41,3500.0,13.1448,13.1841,13.135,13.1743,3500.0
2009-02-06 15:00:00,13.41,13.41,13.36,13.36,8600.0,13.1743,13.1743,13.1252,13.1252,8600.0
2009-02-06 15:05:00,13.36,13.42,13.36,13.39,12100.0,13.1252,13.1841,13.1252,13.1547,12100.0
2009-02-06 15:10:00,13.39,13.45,13.38,13.43,12300.0,13.1547,13.2136,13.1448,13.194,12300.0
2009-02-06 15:15:00,13.43,13.46,13.41,13.45,6000.0,13.194,13.2234,13.1743,13.2136,6000.0
2009-02-06 15:20:00,13.45,13.49,13.45,13.48,7400.0,13.2136,13.2529,13.2136,13.2431,7400.0
2009-02-06 15:25:00,13.47,13.49,13.41,13.47,12000.0,13.2333,13.2529,13.1743,13.2333,12000.0
2009-02-06 15:30:00,13.48,13.51,13.47,13.51,11900.0,13.2431,13.2726,13.2333,13.2726,11900.0
2009-02-06 15:35:00,13.5,13.51,13.47,13.51,7200.0,13.2627,13.2726,13.2333,13.2726,7200.0
2009-02-06 15:40:00,13.53,13.55,13.47,13.49,14500.0,13.2922,13.3119,13.2333,13.2529,14500.0
2009-02-06 15:45:00,13.5,13.55,13.46,13.49,17100.0,13.2627,13.3119,13.2234,13.2529,17100.0
2009-02-06 15:50:00,13.5,13.54,13.49,13.51,11300.0,13.2627,13.302,13.2529,13.2726,11300.0
2009-02-06 15:55:00,13.51,13.54,13.48,13.53,18300.0,13.2726,13.302,13.2431,13.2922,18300.0
2009-02-09 09:30:00,13.34,13.46,13.27,13.31,7600.0,13.1055,13.2234,13.0368,13.0761,7600.0
2009-02-09 09:35:00,13.3,13.33,13.14,13.24,40300.0,13.0662,13.0957,12.9091,13.0073,40300.0
2009-02-09 09:40:00,13.23,13.31,13.19,13.29,17200.0,12.9975,13.0761,12.9582,13.0564,17200.0
2009-02-09 09:45:00,13.29,13.32,13.21,13.26,17400.0,13.0564,13.0859,12.9778,13.027,17400.0
2009-02-09 09:50:00,13.29,13.29,13.26,13.28,2000.0,13.0564,13.0564,13.027,13.0466,2000.0
2009-02-09 09:55:00,13.25,13.25,13.2,13.2,2300.0,13.0171,13.0171,12.968,12.968,2300.0
2009-02-09 10:00:00,13.2,13.2,13.06,13.06,6100.0,12.968,12.968,12.8305,12.8305,6100.0
2009-02-09 10:05:00,13.09,13.09,13.04,13.09,3300.0,12.8599,12.8599,12.8108,12.8599,3300.0
2009-02-09 10:10:00,13.14,13.17,13.11,13.17,9800.0,12.9091,12.9385,12.8796,12.9385,9800.0
2009-02-09 10:15:00,13.17,13.24,13.17,13.24,3000.0,12.9385,13.0073,12.9385,13.0073,3000.0
2009-02-09 10:20:00,13.24,13.27,13.24,13.27,4200.0,13.0073,13.0368,13.0073,13.0368,4200.0
2009-02-09 10:25:00,13.27,13.3,13.22,13.22,4300.0,13.0368,13.0662,12.9877,12.9877,4300.0
2009-02-09 10:30:00,13.2,13.23,13.15,13.15,3500.0,12.968,12.9975,12.9189,12.9189,3500.0
2009-02-09 10:35:00,13.16,13.23,13.15,13.23,4000.0,12.9287,12.9975,12.9189,12.9975,4000.0
2009-02-09 10:40:00,13.23,13.27,13.23,13.27,3900.0,12.9975,13.0368,12.9975,13.0368,3900.0
2009-02-09 10:45:00,13.27,13.35,13.24,13.34,10100.0,13.0368,13.1154,13.0073,13.1055,10100.0
2009-02-09 10:50:00,13.35,13.35,13.3,13.32,2800.0,13.1154,13.1154,13.0662,13.0859,2800.0
2009-02-09 10:55:00,13.32,13.44,13.3,13.41,20500.0,13.0859,13.2038,13.0662,13.1743,20500.0
2009-02-09 11:00:00,13.41,13.43,13.4,13.4,4600.0,13.1743,13.194,13.1645,13.1645,4600.0
2009-02-09 11:05:00,13.4,13.42,13.36,13.42,5400.0,13.1645,13.1841,13.1252,13.1841,5400.0
2009-02-09 11:10:00,13.43,13.43,13.38,13.39,3900.0,13.194,13.194,13.1448,13.1547,3900.0
2009-02-09 11:15:00,13.38,13.39,13.34,13.34,3200.0,13.1448,13.1547,13.1055,13.1055,3200.0
2009-02-09 11:20:00,13.34,13.4,13.34,13.36,20000.0,13.1055,13.1645,13.1055,13.1252,20000.0
2009-02-09 11:25:00,13.35,13.38,13.35,13.36,2300.0,13.1154,13.1448,13.1154,13.1252,2300.0
2009-02-09 11:30:00,13.35,13.37,13.32,13.33,3300.0,13.1154,13.135,13.0859,13.0957,3300.0
2009-02-09 11:35:00,13.32,13.34,13.31,13.33,4200.0,13.0859,13.1055,13.0761,13.0957,4200.0
2009-02-09 11:40:00,13.33,13.34,13.31,13.31,5800.0,13.0957,13.1055,13.0761,13.0761,5800.0
2009-02-09 11:45:00,13.31,13.32,13.31,13.32,3200.0,13.0761,13.0859,13.0761,13.0859,3200.0
2009-02-09 11:50:00,13.31,13.31,13.31,13.31,2500.0,13.0761,13.0761,13.0761,13.0761,2500.0
2009-02-09 11:55:00,13.31,13.31,13.31,13.31,1700.0,13.0761,13.0761,13.0761,13.0761,1700.0
2009-02-09 12:00:00,13.31,13.32,13.31,13.31,1900.0,13.0761,13.0859,13.0761,13.0761,1900.0
2009-02-09 12:05:00,13.31,13.32,13.26,13.27,6600.0,13.0761,13.0859,13.027,13.0368,6600.0
2009-02-09 12:10:00,13.27,13.27,13.21,13.21,4700.0,13.0368,13.0368,12.9778,12.9778,4700.0
2009-02-09 12:15:00,13.23,13.27,13.21,13.25,6700.0,12.9975,13.0368,12.9778,13.0171,6700.0
2009-02-09 12:20:00,13.26,13.28,13.2,13.24,8300.0,13.027,13.0466,12.968,13.0073,8300.0
2009-02-09 12:25:00,13.23,13.25,13.19,13.24,11400.0,12.9975,13.0171,12.9582,13.0073,11400.0
2009-02-09 12:30:00,13.23,13.24,13.2,13.2,3900.0,12.9975,13.0073,12.968,12.968,3900.0
2009-02-09 12:35:00,13.2,13.25,13.2,13.24,3500.0,12.968,13.0171,12.968,13.0073,3500.0
2009-02-09 12:40:00,13.24,13.25,13.19,13.22,5700.0,13.0073,13.0171,12.9582,12.9877,5700.0
2009-02-09 12:45:00,13.22,13.25,13.21,13.23,7400.0,12.9877,13.0171,12.9778,12.9975,7400.0
2009-02-09 12:50:00,13.23,13.28,13.23,13.27,5300.0,12.9975,13.0466,12.9975,13.0368,5300.0
2009-02-09 12:55:00,13.28,13.36,13.28,13.32,14000.0,13.0466,13.1252,13.0466,13.0859,14000.0
2009-02-09 13:00:00,13.32,13.34,13.3,13.33,2800.0,13.0859,13.1055,13.0662,13.0957,2800.0
2009-02-09 13:05:00,13.31,13.32,13.3,13.32,3200.0,13.0761,13.0859,13.0662,13.0859,3200.0
2009-02-09 13:10:00,13.32,13.34,13.31,13.31,2200.0,13.0859,13.1055,13.0761,13.0761,2200.0
2009-02-09 13:15:00,13.31,13.32,13.27,13.27,2100.0,13.0761,13.0859,13.0368,13.0368,2100.0
2009-02-09 13:20:00,13.27,13.27,13.21,13.21,2900.0,13.0368,13.0368,12.9778,12.9778,2900.0
2009-02-09 13:25:00,13.21,13.22,13.21,13.22,3500.0,12.9778,12.9877,12.9778,12.9877,3500.0
2009-02-09 13:30:00,13.22,13.22,13.15,13.17,5300.0,12.9877,12.9877,12.9189,12.9385,5300.0
2009-02-09 13:35:00,13.17,13.18,13.13,13.18,5800.0,12.9385,12.9484,12.8992,12.9484,5800.0
2009-02-09 13:40:00,13.19,13.19,13.16,13.17,2700.0,12.9582,12.9582,12.9287,12.9385,2700.0
2009-02-09 13:45:00,13.18,13.18,13.17,13.17,1700.0,12.9484,12.9484,12.9385,12.9385,1700.0
2009-02-09 13:50:00,13.16,13.17,13.15,13.16,3300.0,12.9287,12.9385,12.9189,12.9287,3300.0
2009-02-09 13:55:00,13.15,13.19,13.15,13.19,3700.0,12.9189,12.9582,12.9189,12.9582,3700.0
2009-02-09 14:00:00,13.19,13.22,13.18,13.19,4800.0,12.9582,12.9877,12.9484,12.9582,4800.0
2009-02-09 14:05:00,13.19,13.2,13.19,13.19,2500.0,12.9582,12.968,12.9582,12.9582,2500.0
2009-02-09 14:10:00,13.2,13.2,13.15,13.15,4300.0,12.968,12.968,12.9189,12.9189,4300.0
2009-02-09 14:15:00,13.15,13.15,13.12,13.12,2800.0,12.9189,12.9189,12.8894,12.8894,2800.0
2009-02-09 14:20:00,13.12,13.16,13.1,13.11,6900.0,12.8894,12.9287,12.8698,12.8796,6900.0
2009-02-09 14:25:00,13.11,13.11,13.04,13.05,5600.0,12.8796,12.8796,12.8108,12.8206,5600.0
2009-02-09 14:30:00,13.06,13.1,13.05,13.1,11200.0,12.8305,12.8698,12.8206,12.8698,11200.0
2009-02-09 14:35:00,13.09,13.11,13.09,13.1,4700.0,12.8599,12.8796,12.8599,12.8698,4700.0
2009-02-09 14:40:00,13.09,13.11,13.05,13.05,4700.0,12.8599,12.8796,12.8206,12.8206,4700.0
2009-02-09 14:45:00,13.05,13.06,13.0,13.04,5500.0,12.8206,12.8305,12.7715,12.8108,5500.0
2009-02-09 14:50:00,13.04,13.08,13.04,13.07,5200.0,12.8108,12.8501,12.8108,12.8403,5200.0
2009-02-09 14:55:00,13.07,13.09,13.06,13.09,6900.0,12.8403,12.8599,12.8305,12.8599,6900.0
2009-02-09 15:00:00,13.08,13.1,13.07,13.08,10800.0,12.8501,12.8698,12.8403,12.8501,10800.0
2009-02-09 15:05:00,13.08,13.11,13.06,13.07,6300.0,12.8501,12.8796,12.8305,12.8403,6300.0
2009-02-09 15:10:00,13.07,13.13,13.04,13.13,7600.0,12.8403,12.8992,12.8108,12.8992,7600.0
2009-02-09 15:15:00,13.14,13.16,13.12,13.14,9300.0,12.9091,12.9287,12.8894,12.9091,9300.0
2009-02-09 15:20:00,13.15,13.22,13.14,13.2,8300.0,12.9189,12.9877,12.9091,12.968,8300.0
2009-02-09 15:25:00,13.21,13.23,13.19,13.21,8100.0,12.9778,12.9975,12.9582,12.9778,8100.0
2009-02-09 15:30:00,13.21,13.24,13.13,13.14,12800.0,12.9778,13.0073,12.8992,12.9091,12800.0
2009-02-09 15:35:00,13.14,13.17,13.1,13.1,9300.0,12.9091,12.9385,12.8698,12.8698,9300.0
2009-02-09 15:40:00,13.1,13.14,13.1,13.1,8100.0,12.8698,12.9091,12.8698,12.8698,8100.0
2009-02-09 15:45:00,13.11,13.2,13.1,13.19,20200.0,12.8796,12.968,12.8698,12.9582,20200.0
2009-02-09 15:50:00,13.21,13.21,13.15,13.16,12100.0,12.9778,12.9778,12.9189,12.9287,12100.0
2009-02-09 15:55:00,13.16,13.17,13.13,13.15,13400.0,12.9287,12.9385,12.8992,12.9189,13400.0
2009-02-10 09:30:00,13.05,13.25,13.05,13.25,5900.0,12.8206,13.0171,12.8206,13.0171,5900.0
2009-02-10 09:35:00,13.23,13.3,13.2,13.22,13600.0,12.9975,13.0662,12.968,12.9877,13600.0
2009-02-10 09:40:00,13.21,13.3,13.19,13.29,6500.0,12.9778,13.0662,12.9582,13.0564,6500.0
2009-02-10 09:45:00,13.31,13.39,13.28,13.3,8100.0,13.0761,13.1547,13.0466,13.0662,8100.0
2009-02-10 09:50:00,13.3,13.37,13.29,13.35,8200.0,13.0662,13.135,13.0564,13.1154,8200.0
2009-02-10 09:55:00,13.38,13.38,13.27,13.27,2800.0,13.1448,13.1448,13.0368,13.0368,2800.0
2009-02-10 10:00:00,13.26,13.38,13.25,13.33,8600.0,13.027,13.1448,13.0171,13.0957,8600.0
2009-02-10 10:05:00,13.36,13.36,13.33,13.34,2500.0,13.1252,13.1252,13.0957,13.1055,2500.0
2009-02-10 10:10:00,13.36,13.37,13.32,13.33,7400.0,13.1252,13.135,13.0859,13.0957,7400.0
2009-02-10 10:15:00,13.31,13.33,13.3,13.33,3600.0,13.0761,13.0957,13.0662,13.0957,3600.0
2009-02-10 10:20:00,13.31,13.31,13.24,13.24,3800.0,13.0761,13.0761,13.0073,13.0073,3800.0
2009-02-10 10:25:00,13.25,13.27,13.23,13.27,4500.0,13.0171,13.0368,12.9975,13.0368,4500.0
2009-02-10 10:30:00,13.27,13.33,13.27,13.33,2300.0,13.0368,13.0957,13.0368,13.0957,2300.0
2009-02-10 10:35:00,13.3,13.31,13.25,13.3,5900.0,13.0662,13.0761,13.0171,13.0662,5900.0
2009-02-10 10:40:00,13.31,13.37,13.31,13.34,2700.0,13.0761,13.135,13.0761,13.1055,2700.0
2009-02-10 10:45:00,13.31,13.33,13.31,13.33,1200.0,13.0761,13.0957,13.0761,13.0957,1200.0
2009-02-10 10:50:00,13.31,13.34,13.3,13.3,4200.0,13.0761,13.1055,13.0662,13.0662,4200.0
2009-02-10 10:55:00,13.3,13.3,13.28,13.3,1300.0,13.0662,13.0662,13.0466,13.0662,1300.0
2009-02-10 11:00:00,13.3,13.39,13.27,13.27,4500.0,13.0662,13.1547,13.0368,13.0368,4500.0
2009-02-10 11:05:00,13.27,13.3,13.07,13.14,8800.0,13.0368,13.0662,12.8403,12.9091,8800.0
2009-02-10 11:10:00,13.11,13.17,13.02,13.07,9200.0,12.8796,12.9385,12.7912,12.8403,9200.0
2009-02-10 11:15:00,13.06,13.1,13.03,13.1,4000.0,12.8305,12.8698,12.801,12.8698,4000.0
2009-02-10 11:20:00,13.16,13.22,13.11,13.11,5500.0,12.9287,12.9877,12.8796,12.8796,5500.0
2009-02-10 11:25:00,13.12,13.16,13.04,13.16,8600.0,12.8894,12.9287,12.8108,12.9287,8600.0
2009-02-10 11:30:00,13.14,13.15,12.86,12.88,14600.0,12.9091,12.9189,12.634,12.6536,14600.0
2009-02-10 11:35:00,12.86,12.88,12.78,12.87,9500.0,12.634,12.6536,12.5554,12.6438,9500.0
2009-02-10 11:40:00,12.86,12.93,12.79,12.92,9400.0,12.634,12.7028,12.5652,12.6929,9400.0
2009-02-10 11:45:00,12.92,12.95,12.81,12.95,8800.0,12.6929,12.7224,12.5849,12.7224,8800.0
2009-02-10 11:50:00,12.95,12.95,12.92,12.94,3200.0,12.7224,12.7224,12.6929,12.7126,3200.0
2009-02-10 11:55:00,12.96,12.98,12.89,12.94,6200.0,12.7322,12.7519,12.6635,12.7126,6200.0
2009-02-10 12:00:00,12.94,13.05,12.94,13.03,12400.0,12.7126,12.8206,12.7126,12.801,12400.0
2009-02-10 12:05:00,13.02,13.02,12.94,12.98,8500.0,12.7912,12.7912,12.7126,12.7519,8500.0
2009-02-10 12:10:00,12.98,13.04,12.97,12.98,2700.0,12.7519,12.8108,12.742,12.7519,2700.0
2009-02-10 12:15:00,12.98,12.98,12.92,12.97,2300.0,12.7519,12.7519,12.6929,12.742,2300.0
2009-02-10 12:20:00,12.97,12.97,12.87,12.92,5400.0,12.742,12.742,12.6438,12.6929,5400.0
2009-02-10 12:25:00,12.92,12.92,12.84,12.88,2400.0,12.6929,12.6929,12.6143,12.6536,2400.0
2009-02-10 12:30:00,12.89,12.89,12.86,12.86,1000.0,12.6635,12.6635,12.634,12.634,1000.0
2009-02-10 12:35:00,12.86,12.91,12.86,12.89,2700.0,12.634,12.6831,12.634,12.6635,2700.0
2009-02-10 12:40:00,12.9,12.94,12.86,12.94,3400.0,12.6733,12.7126,12.634,12.7126,3400.0
2009-02-10 12:45:00,12.93,12.93,12.88,12.91,1400.0,12.7028,12.7028,12.6536,12.6831,1400.0
2009-02-10 12:50:00,12.93,12.97,12.92,12.92,2300.0,12.7028,12.742,12.6929,12.6929,2300.0
2009-02-10 12:55:00,12.92,12.95,12.91,12.91,2000.0,12.6929,12.7224,12.6831,12.6831,2000.0
2009-02-10 13:00:00,12.91,12.91,12.85,12.85,2000.0,12.6831,12.6831,12.6242,12.6242,2000.0
2009-02-10 13:05:00,12.85,12.88,12.81,12.82,1800.0,12.6242,12.6536,12.5849,12.5947,1800.0
2009-02-10 13:10:00,12.82,12.84,12.8,12.84,2200.0,12.5947,12.6143,12.575,12.6143,2200.0
2009-02-10 13:15:00,12.84,12.85,12.74,12.74,3500.0,12.6143,12.6242,12.5161,12.5161,3500.0
2009-02-10 13:20:00,12.74,12.77,12.72,12.76,5300.0,12.5161,12.5456,12.4964,12.5357,5300.0
2009-02-10 13:25:00,12.75,12.78,12.73,12.76,3000.0,12.5259,12.5554,12.5063,12.5357,3000.0
2009-02-10 13:30:00,12.76,12.8,12.74,12.8,5300.0,12.5357,12.575,12.5161,12.575,5300.0
2009-02-10 13:35:00,12.81,12.86,12.78,12.85,7300.0,12.5849,12.634,12.5554,12.6242,7300.0
2009-02-10 13:40:00,12.83,12.85,12.78,12.84,4200.0,12.6045,12.6242,12.5554,12.6143,4200.0
2009-02-10 13:45:00,12.83,12.83,12.77,12.79,3400.0,12.6045,12.6045,12.5456,12.5652,3400.0
2009-02-10 13:50:00,12.77,12.81,12.77,12.77,2900.0,12.5456,12.5849,12.5456,12.5456,2900.0
2009-02-10 13:55:00,12.77,12.79,12.77,12.77,2400.0,12.5456,12.5652,12.5456,12.5456,2400.0
2009-02-10 14:00:00,12.76,12.86,12.76,12.83,3100.0,12.5357,12.634,12.5357,12.6045,3100.0
2009-02-10 14:05:00,12.83,12.83,12.77,12.79,2800.0,12.6045,12.6045,12.5456,12.5652,2800.0
2009-02-10 14:10:00,12.79,12.8,12.74,12.74,2100.0,12.5652,12.575,12.5161,12.5161,2100.0
2009-02-10 14:15:00,12.75,12.79,12.75,12.79,4200.0,12.5259,12.5652,12.5259,12.5652,4200.0
2009-02-10 14:20:00,12.78,12.78,12.68,12.7,4200.0,12.5554,12.5554,12.4571,12.4768,4200.0
2009-02-10 14:25:00,12.71,12.71,12.65,12.65,4800.0,12.4866,12.4866,12.4277,12.4277,4800.0
2009-02-10 14:30:00,12.65,12.65,12.59,12.62,6400.0,12.4277,12.4277,12.3687,12.3982,6400.0
2009-02-10 14:35:00,12.63,12.69,12.63,12.69,6200.0,12.408,12.467,12.408,12.467,6200.0
2009-02-10 14:40:00,12.69,12.78,12.69,12.75,6300.0,12.467,12.5554,12.467,12.5259,6300.0
2009-02-10 14:45:00,12.73,12.75,12.71,12.72,3400.0,12.5063,12.5259,12.4866,12.4964,3400.0
2009-02-10 14:50:00,12.72,12.72,12.64,12.64,10300.0,12.4964,12.4964,12.4178,12.4178,10300.0
2009-02-10 14:55:00,12.65,12.68,12.62,12.66,10400.0,12.4277,12.4571,12.3982,12.4375,10400.0
2009-02-10 15:00:00,12.66,12.76,12.66,12.72,6500.0,12.4375,12.5357,12.4375,12.4964,6500.0
2009-02-10 15:05:00,12.69,12.73,12.67,12.71,2800.0,12.467,12.5063,12.4473,12.4866,2800.0
2009-02-10 15:10:00,12.73,12.73,12.62,12.64,8000.0,12.5063,12.5063,12.3982,12.4178,8000.0
2009-02-10 15:15:00,12.66,12.7,12.63,12.65,9300.0,12.4375,12.4768,12.408,12.4277,9300.0
2009-02-10 15:20:00,12.65,12.66,12.59,12.66,5400.0,12.4277,12.4375,12.3687,12.4375,5400.0
2009-02-10 15:25:00,12.67,12.71,12.64,12.66,3500.0,12.4473,12.4866,12.4178,12.4375,3500.0
2009-02-10 15:30:00,12.67,12.67,12.59,12.6,10200.0,12.4473,12.4473,12.3687,12.3786,10200.0
2009-02-10 15:35:00,12.62,12.63,12.57,12.58,6500.0,12.3982,12.408,12.3491,12.3589,6500.0
2009-02-10 15:40:00,12.56,12.61,12.53,12.59,17900.0,12.3393,12.3884,12.3098,12.3687,17900.0
2009-02-10 15:45:00,12.61,12.69,12.58,12.63,21000.0,12.3884,12.467,12.3589,12.408,21000.0
2009-02-10 15:50:00,12.63,12.65,12.57,12.6,12100.0,12.408,12.4277,12.3491,12.3786,12100.0
2009-02-10 15:55:00,12.6,12.62,12.56,12.6,13300.0,12.3786,12.3982,12.3393,12.3786,13300.0
2009-02-11 09:30:00,12.69,12.74,12.62,12.66,2200.0,12.467,12.5161,12.3982,12.4375,2200.0
2009-02-11 09:35:00,12.62,12.75,12.6,12.75,21600.0,12.3982,12.5259,12.3786,12.5259,21600.0
2009-02-11 09:40:00,12.74,12.83,12.67,12.7,7700.0,12.5161,12.6045,12.4473,12.4768,7700.0
2009-02-11 09:45:00,12.66,12.75,12.64,12.75,4500.0,12.4375,12.5259,12.4178,12.5259,4500.0
2009-02-11 09:50:00,12.78,12.78,12.71,12.73,2500.0,12.5554,12.5554,12.4866,12.5063,2500.0
2009-02-11 09:55:00,12.75,12.79,12.71,12.74,10100.0,12.5259,12.5652,12.4866,12.5161,10100.0
2009-02-11 10:00:00,12.72,12.76,12.7,12.74,4000.0,12.4964,12.5357,12.4768,12.5161,4000.0
2009-02-11 10:05:00,12.74,12.74,12.64,12.66,1900.0,12.5161,12.5161,12.4178,12.4375,1900.0
2009-02-11 10:10:00,12.65,12.68,12.62,12.64,5900.0,12.4277,12.4571,12.3982,12.4178,5900.0
2009-02-11 10:15:00,12.63,12.63,12.56,12.57,2100.0,12.408,12.408,12.3393,12.3491,2100.0
2009-02-11 10:20:00,12.56,12.65,12.56,12.65,7000.0,12.3393,12.4277,12.3393,12.4277,7000.0
2009-02-11 10:25:00,12.61,12.63,12.5,12.5,5000.0,12.3884,12.408,12.2803,12.2803,5000.0
2009-02-11 10:30:00,12.51,12.53,12.44,12.51,3200.0,12.2901,12.3098,12.2214,12.2901,3200.0
2009-02-11 10:35:00,12.47,12.52,12.47,12.5,6500.0,12.2508,12.3,12.2508,12.2803,6500.0
2009-02-11 10:40:00,12.5,12.6,12.5,12.59,6400.0,12.2803,12.3786,12.2803,12.3687,6400.0
2009-02-11 10:45:00,12.59,12.6,12.55,12.6,3700.0,12.3687,12.3786,12.3294,12.3786,3700.0
2009-02-11 10:50:00,12.61,12.68,12.61,12.67,3700.0,12.3884,12.4571,12.3884,12.4473,3700.0
2009-02-11 10:55:00,12.64,12.67,12.64,12.64,3200.0,12.4178,12.4473,12.4178,12.4178,3200.0
2009-02-11 11:00:00,12.64,12.67,12.59,12.67,4700.0,12.4178,12.4473,12.3687,12.4473,4700.0
2009-02-11 11:05:00,12.7,12.7,12.62,12.63,3200.0,12.4768,12.4768,12.3982,12.408,3200.0
2009-02-11 11:10:00,12.63,12.74,12.63,12.73,3800.0,12.408,12.5161,12.408,12.5063,3800.0
2009-02-11 11:15:00,12.74,12.78,12.74,12.78,2700.0,12.5161,12.5554,12.5161,12.5554,2700.0
2009-02-11 11:20:00,12.76,12.78,12.75,12.77,2500.0,12.5357,12.5554,12.5259,12.5456,2500.0
2009-02-11 11:25:00,12.76,12.77,12.74,12.77,1700.0,12.5357,12.5456,12.5161,12.5456,1700.0
2009-02-11 11:30:00,12.79,12.8,12.75,12.76,2000.0,12.5652,12.575,12.5259,12.5357,2000.0
2009-02-11 11:35:00,12.72,12.73,12.72,12.73,300.0,12.4964,12.5063,12.4964,12.5063,300.0
2009-02-11 11:40:00,12.73,12.73,12.7,12.72,2300.0,12.5063,12.5063,12.4768,12.4964,2300.0
2009-02-11 11:45:00,12.72,12.72,12.68,12.68,1100.0,12.4964,12.4964,12.4571,12.4571,1100.0
2009-02-11 11:50:00,12.7,12.73,12.69,12.73,1500.0,12.4768,12.5063,12.467,12.5063,1500.0
2009-02-11 11:55:00,12.73,12.74,12.69,12.69,1500.0,12.5063,12.5161,12.467,12.467,1500.0
2009-02-11 12:00:00,12.7,12.72,12.69,12.7,1000.0,12.4768,12.4964,12.467,12.4768,1000.0
2009-02-11 12:05:00,12.7,12.71,12.69,12.71,400.0,12.4768,12.4866,12.467,12.4866,400.0
2009-02-11 12:10:00,12.72,12.72,12.64,12.64,1100.0,12.4964,12.4964,12.4178,12.4178,1100.0
2009-02-11 12:15:00,12.66,12.66,12.63,12.66,2000.0,12.4375,12.4375,12.408,12.4375,2000.0
2009-02-11 12:20:00,12.63,12.67,12.63,12.67,1400.0,12.408,12.4473,12.408,12.4473,1400.0
2009-02-11 12:25:00,12.66,12.68,12.64,12.64,1500.0,12.4375,12.4571,12.4178,12.4178,1500.0
2009-02-11 12:30:00,12.64,12.64,12.6,12.62,1600.0,12.4178,12.4178,12.3786,12.3982,1600.0
2009-02-11 12:35:00,12.6,12.67,12.59,12.67,1400.0,12.3786,12.4473,12.3687,12.4473,1400.0
2009-02-11 12:40:00,12.69,12.7,12.69,12.69,1500.0,12.467,12.4768,12.467,12.467,1500.0
2009-02-11 12:45:00,12.7,12.7,12.68,12.68,600.0,12.4768,12.4768,12.4571,12.4571,600.0
2009-02-11 12:50:00,12.7,12.7,12.67,12.68,1500.0,12.4768,12.4768,12.4473,12.4571,1500.0
2009-02-11 12:55:00,12.68,12.68,12.58,12.58,1700.0,12.4571,12.4571,12.3589,12.3589,1700.0
2009-02-11 13:00:00,12.61,12.66,12.61,12.66,1800.0,12.3884,12.4375,12.3884,12.4375,1800.0
2009-02-11 13:05:00,12.65,12.66,12.57,12.57,1400.0,12.4277,12.4375,12.3491,12.3491,1400.0
2009-02-11 13:10:00,12.57,12.62,12.57,12.62,2400.0,12.3491,12.3982,12.3491,12.3982,2400.0
2009-02-11 13:15:00,12.61,12.61,12.58,12.58,1100.0,12.3884,12.3884,12.3589,12.3589,1100.0
2009-02-11 13:20:00,12.59,12.6,12.58,12.58,1800.0,12.3687,12.3786,12.3589,12.3589,1800.0
2009-02-11 13:25:00,12.58,12.59,12.57,12.58,2200.0,12.3589,12.3687,12.3491,12.3589,2200.0
2009-02-11 13:30:00,12.57,12.59,12.55,12.55,2000.0,12.3491,12.3687,12.3294,12.3294,2000.0
2009-02-11 13:35:00,12.54,12.56,12.54,12.54,800.0,12.3196,12.3393,12.3196,12.3196,800.0
2009-02-11 13:40:00,12.54,12.55,12.48,12.48,2700.0,12.3196,12.3294,12.2607,12.2607,2700.0
2009-02-11 13:45:00,12.47,12.47,12.41,12.43,3000.0,12.2508,12.2508,12.1919,12.2115,3000.0
2009-02-11 13:50:00,12.43,12.46,12.43,12.46,1500.0,12.2115,12.241,12.2115,12.241,1500.0
2009-02-11 13:55:00,12.46,12.46,12.44,12.45,1200.0,12.241,12.241,12.2214,12.2312,1200.0
2009-02-11 14:00:00,12.45,12.47,12.44,12.46,900.0,12.2312,12.2508,12.2214,12.241,900.0
2009-02-11 14:05:00,12.47,12.49,12.47,12.49,2800.0,12.2508,12.2705,12.2508,12.2705,2800.0
2009-02-11 14:10:00,12.49,12.5,12.44,12.44,1800.0,12.2705,12.2803,12.2214,12.2214,1800.0
2009-02-11 14:15:00,12.44,12.45,12.4,12.43,1700.0,12.2214,12.2312,12.1821,12.2115,1700.0
2009-02-11 14:20:00,12.42,12.42,12.38,12.42,9600.0,12.2017,12.2017,12.1624,12.2017,9600.0
2009-02-11 14:25:00,12.4,12.45,12.39,12.42,18800.0,12.1821,12.2312,12.1722,12.2017,18800.0
2009-02-11 14:30:00,12.41,12.42,12.39,12.42,5300.0,12.1919,12.2017,12.1722,12.2017,5300.0
2009-02-11 14:35:00,12.4,12.45,12.4,12.45,2600.0,12.1821,12.2312,12.1821,12.2312,2600.0
2009-02-11 14:40:00,12.45,12.47,12.44,12.46,1500.0,12.2312,12.2508,12.2214,12.241,1500.0
2009-02-11 14:45:00,12.46,12.47,12.44,12.44,2800.0,12.241,12.2508,12.2214,12.2214,2800.0
2009-02-11 14:50:00,12.44,12.5,12.44,12.45,25500.0,12.2214,12.2803,12.2214,12.2312,25500.0
2009-02-11 14:55:00,12.46,12.59,12.45,12.52,9800.0,12.241,12.3687,12.2312,12.3,9800.0
2009-02-11 15:00:00,12.51,12.53,12.47,12.48,6300.0,12.2901,12.3098,12.2508,12.2607,6300.0
2009-02-11 15:05:00,12.49,12.54,12.49,12.52,5000.0,12.2705,12.3196,12.2705,12.3,5000.0
2009-02-11 15:10:00,12.5,12.54,12.5,12.53,2900.0,12.2803,12.3196,12.2803,12.3098,2900.0
2009-02-11 15:15:00,12.54,12.61,12.5,12.51,5100.0,12.3196,12.3884,12.2803,12.2901,5100.0
2009-02-11 15:20:00,12.5,12.52,12.45,12.51,6800.0,12.2803,12.3,12.2312,12.2901,6800.0
2009-02-11 15:25:00,12.5,12.54,12.48,12.51,7100.0,12.2803,12.3196,12.2607,12.2901,7100.0
2009-02-11 15:30:00,12.52,12.54,12.45,12.45,6600.0,12.3,12.3196,12.2312,12.2312,6600.0
2009-02-11 15:35:00,12.46,12.49,12.46,12.47,11200.0,12.241,12.2705,12.241,12.2508,11200.0
2009-02-11 15:40:00,12.48,12.49,12.41,12.47,10000.0,12.2607,12.2705,12.1919,12.2508,10000.0
2009-02-11 15:45:00,12.47,12.5,12.44,12.47,17100.0,12.2508,12.2803,12.2214,12.2508,17100.0
2009-02-11 15:50:00,12.47,12.51,12.45,12.51,10400.0,12.2508,12.2901,12.2312,12.2901,10400.0
2009-02-11 15:55:00,12.51,12.52,12.48,12.51,24000.0,12.2901,12.3,12.2607,12.2901,24000.0
2009-02-12 09:30:00,12.29,12.29,12.29,12.29,200.0,12.074,12.074,12.074,12.074,200.0
2009-02-12 09:35:00,12.29,12.29,12.14,12.2,8100.0,12.074,12.074,11.9266,11.9856,8100.0
2009-02-12 09:40:00,12.21,12.22,12.16,12.22,6200.0,11.9954,12.0052,11.9463,12.0052,6200.0
2009-02-12 09:45:00,12.22,12.26,12.2,12.24,2000.0,12.0052,12.0445,11.9856,12.0249,2000.0
2009-02-12 09:50:00,12.24,12.24,12.14,12.18,5500.0,12.0249,12.0249,11.9266,11.9659,5500.0
2009-02-12 09:55:00,12.15,12.19,12.13,12.19,2800.0,11.9365,11.9758,11.9168,11.9758,2800.0
2009-02-12 10:00:00,12.15,12.15,12.09,12.1,10300.0,11.9365,11.9365,11.8775,11.8873,10300.0
2009-02-12 10:05:00,12.11,12.16,12.11,12.14,1300.0,11.8972,11.9463,11.8972,11.9266,1300.0
2009-02-12 10:10:00,12.16,12.16,12.14,12.15,12800.0,11.9463,11.9463,11.9266,11.9365,12800.0
2009-02-12 10:15:00,12.16,12.16,12.09,12.12,13000.0,11.9463,11.9463,11.8775,11.907,13000.0
2009-02-12 10:20:00,12.1,12.2,12.09,12.2,4500.0,11.8873,11.9856,11.8775,11.9856,4500.0
2009-02-12 10:25:00,12.2,12.25,12.18,12.25,2000.0,11.9856,12.0347,11.9659,12.0347,2000.0
2009-02-12 10:30:00,12.25,12.27,12.25,12.25,3100.0,12.0347,12.0544,12.0347,12.0347,3100.0
2009-02-12 10:35:00,12.25,12.25,12.22,12.25,5100.0,12.0347,12.0347,12.0052,12.0347,5100.0
2009-02-12 10:40:00,12.25,12.25,12.18,12.25,4000.0,12.0347,12.0347,11.9659,12.0347,4000.0
2009-02-12 10:45:00,12.28,12.36,12.28,12.36,2200.0,12.0642,12.1428,12.0642,12.1428,2200.0
2009-02-12 10:50:00,12.36,12.38,12.31,12.33,2600.0,12.1428,12.1624,12.0936,12.1133,2600.0
2009-02-12 10:55:00,12.32,12.34,12.27,12.3,2500.0,12.1035,12.1231,12.0544,12.0838,2500.0
2009-02-12 11:00:00,12.28,12.28,12.24,12.27,2700.0,12.0642,12.0642,12.0249,12.0544,2700.0
2009-02-12 11:05:00,12.28,12.35,12.28,12.35,2700.0,12.0642,12.1329,12.0642,12.1329,2700.0
2009-02-12 11:10:00,12.34,12.36,12.3,12.3,1800.0,12.1231,12.1428,12.0838,12.0838,1800.0
2009-02-12 11:15:00,12.3,12.3,12.21,12.24,1300.0,12.0838,12.0838,11.9954,12.0249,1300.0
2009-02-12 11:20:00,12.2,12.27,12.2,12.27,700.0,11.9856,12.0544,11.9856,12.0544,700.0
2009-02-12 11:25:00,12.29,12.32,12.29,12.31,1100.0,12.074,12.1035,12.074,12.0936,1100.0
2009-02-12 11:30:00,12.31,12.32,12.28,12.3,17700.0,12.0936,12.1035,12.0642,12.0838,17700.0
2009-02-12 11:35:00,12.28,12.28,12.26,12.27,800.0,12.0642,12.0642,12.0445,12.0544,800.0
2009-02-12 11:40:00,12.29,12.36,12.29,12.36,5800.0,12.074,12.1428,12.074,12.1428,5800.0
2009-02-12 11:45:00,12.38,12.39,12.36,12.37,2000.0,12.1624,12.1722,12.1428,12.1526,2000.0
2009-02-12 11:50:00,12.39,12.39,12.36,12.36,1200.0,12.1722,12.1722,12.1428,12.1428,1200.0
2009-02-12 11:55:00,12.35,12.35,12.31,12.33,4800.0,12.1329,12.1329,12.0936,12.1133,4800.0
2009-02-12 12:00:00,12.3,12.32,12.29,12.32,2500.0,12.0838,12.1035,12.074,12.1035,2500.0
2009-02-12 12:05:00,12.32,12.32,12.27,12.28,2300.0,12.1035,12.1035,12.0544,12.0642,2300.0
2009-02-12 12:10:00,12.28,12.28,12.24,12.25,2300.0,12.0642,12.0642,12.0249,12.0347,2300.0
2009-02-12 12:15:00,12.26,12.27,12.24,12.25,1100.0,12.0445,12.0544,12.0249,12.0347,1100.0
2009-02-12 12:20:00,12.25,12.29,12.25,12.27,6000.0,12.0347,12.074,12.0347,12.0544,6000.0
2009-02-12 12:25:00,12.27,12.37,12.27,12.37,2100.0,12.0544,12.1526,12.0544,12.1526,2100.0
2009-02-12 12:30:00,12.35,12.37,12.27,12.28,14400.0,12.1329,12.1526,12.0544,12.0642,14400.0
2009-02-12 12:35:00,12.3,12.31,12.3,12.31,1200.0,12.0838,12.0936,12.0838,12.0936,1200.0
2009-02-12 12:40:00,12.29,12.34,12.29,12.34,1300.0,12.074,12.1231,12.074,12.1231,1300.0
2009-02-12 12:45:00,12.33,12.33,12.26,12.26,3700.0,12.1133,12.1133,12.0445,12.0445,3700.0
2009-02-12 12:50:00,12.26,12.31,12.25,12.28,13600.0,12.0445,12.0936,12.0347,12.0642,13600.0
2009-02-12 12:55:00,12.29,12.31,12.22,12.23,11700.0,12.074,12.0936,12.0052,12.0151,11700.0
2009-02-12 13:00:00,12.23,12.23,12.18,12.2,7300.0,12.0151,12.0151,11.9659,11.9856,7300.0
2009-02-12 13:05:00,12.18,12.19,12.14,12.19,4600.0,11.9659,11.9758,11.9266,11.9758,4600.0
2009-02-12 13:10:00,12.19,12.26,12.16,12.16,9600.0,11.9758,12.0445,11.9463,11.9463,9600.0
2009-02-12 13:15:00,12.16,12.25,12.13,12.19,12700.0,11.9463,12.0347,11.9168,11.9758,12700.0
2009-02-12 13:20:00,12.18,12.2,12.15,12.18,8700.0,11.9659,11.9856,11.9365,11.9659,8700.0
2009-02-12 13:25:00,12.18,12.21,12.16,12.17,11100.0,11.9659,11.9954,11.9463,11.9561,11100.0
2009-02-12 13:30:00,12.17,12.21,12.17,12.19,3900.0,11.9561,11.9954,11.9561,11.9758,3900.0
2009-02-12 13:35:00,12.2,12.22,12.15,12.19,16300.0,11.9856,12.0052,11.9365,11.9758,16300.0
2009-02-12 13:40:00,12.2,12.2,12.15,12.15,17900.0,11.9856,11.9856,11.9365,11.9365,17900.0
2009-02-12 13:45:00,12.14,12.16,12.13,12.15,13900.0,11.9266,11.9463,11.9168,11.9365,13900.0
2009-02-12 13:50:00,12.15,12.16,12.13,12.15,12000.0,11.9365,11.9463,11.9168,11.9365,12000.0
2009-02-12 13:55:00,12.15,12.18,12.12,12.17,6600.0,11.9365,11.9659,11.907,11.9561,6600.0
2009-02-12 14:00:00,12.16,12.17,12.11,12.12,10200.0,11.9463,11.9561,11.8972,11.907,10200.0
2009-02-12 14:05:00,12.12,12.19,12.11,12.16,10700.0,11.907,11.9758,11.8972,11.9463,10700.0
2009-02-12 14:10:00,12.15,12.16,12.14,12.15,3500.0,11.9365,11.9463,11.9266,11.9365,3500.0
2009-02-12 14:15:00,12.15,12.2,12.15,12.15,12400.0,11.9365,11.9856,11.9365,11.9365,12400.0
2009-02-12 14:20:00,12.15,12.16,12.12,12.13,5600.0,11.9365,11.9463,11.907,11.9168,5600.0
2009-02-12 14:25:00,12.12,12.16,12.1,12.13,6800.0,11.907,11.9463,11.8873,11.9168,6800.0
2009-02-12 14:30:00,12.13,12.15,12.1,12.1,11100.0,11.9168,11.9365,11.8873,11.8873,11100.0
2009-02-12 14:35:00,12.1,12.1,12.07,12.09,9300.0,11.8873,11.8873,11.8579,11.8775,9300.0
2009-02-12 14:40:00,12.08,12.09,12.07,12.08,6900.0,11.8677,11.8775,11.8579,11.8677,6900.0
2009-02-12 14:45:00,12.09,12.1,12.02,12.05,10000.0,11.8775,11.8873,11.8087,11.8382,10000.0
2009-02-12 14:50:00,12.06,12.07,12.0,12.01,9700.0,11.848,11.8579,11.7891,11.7989,9700.0
2009-02-12 14:55:00,12.03,12.05,12.01,12.03,12400.0,11.8186,11.8382,11.7989,11.8186,12400.0
2009-02-12 15:00:00,12.02,12.02,11.96,11.98,13900.0,11.8087,11.8087,11.7498,11.7694,13900.0
2009-02-12 15:05:00,11.98,12.08,11.96,12.08,10800.0,11.7694,11.8677,11.7498,11.8677,10800.0
2009-02-12 15:10:00,12.09,12.15,12.07,12.1,12400.0,11.8775,11.9365,11.8579,11.8873,12400.0
2009-02-12 15:15:00,12.12,12.18,12.11,12.17,7400.0,11.907,11.9659,11.8972,11.9561,7400.0
2009-02-12 15:20:00,12.17,12.27,12.1,12.19,14200.0,11.9561,12.0544,11.8873,11.9758,14200.0
2009-02-12 15:25:00,12.2,12.26,12.18,12.26,41500.0,11.9856,12.0445,11.9659,12.0445,41500.0
2009-02-12 15:30:00,12.27,12.27,12.18,12.18,21300.0,12.0544,12.0544,11.9659,11.9659,21300.0
2009-02-12 15:35:00,12.18,12.2,12.14,12.17,37400.0,11.9659,11.9856,11.9266,11.9561,37400.0
2009-02-12 15:40:00,12.16,12.4,12.16,12.38,15900.0,11.9463,12.1821,11.9463,12.1624,15900.0
2009-02-12 15:45:00,12.38,12.39,12.3,12.36,19600.0,12.1624,12.1722,12.0838,12.1428,19600.0
2009-02-12 15:50:00,12.35,12.41,12.29,12.41,21400.0,12.1329,12.1919,12.074,12.1919,21400.0
2009-02-12 15:55:00,12.41,12.43,12.37,12.38,21600.0,12.1919,12.2115,12.1526,12.1624,21600.0
2009-02-13 09:35:00,12.36,12.44,12.32,12.32,4000.0,12.1626,12.2413,12.1232,12.1232,4000.0
2009-02-13 09:40:00,12.31,12.47,12.28,12.31,35500.0,12.1134,12.2708,12.0839,12.1134,35500.0
2009-02-13 09:45:00,12.32,12.36,12.26,12.3,6400.0,12.1232,12.1626,12.0642,12.1036,6400.0
2009-02-13 09:50:00,12.32,12.34,12.3,12.3,2300.0,12.1232,12.1429,12.1036,12.1036,2300.0
2009-02-13 09:55:00,12.3,12.34,12.22,12.34,4800.0,12.1036,12.1429,12.0248,12.1429,4800.0
2009-02-13 10:00:00,12.39,12.46,12.37,12.44,3900.0,12.1921,12.261,12.1724,12.2413,3900.0
2009-02-13 10:05:00,12.45,12.5,12.44,12.46,2600.0,12.2512,12.3004,12.2413,12.261,2600.0
2009-02-13 10:10:00,12.45,12.46,12.39,12.46,10900.0,12.2512,12.261,12.1921,12.261,10900.0
2009-02-13 10:15:00,12.47,12.47,12.39,12.41,2600.0,12.2708,12.2708,12.1921,12.2118,2600.0
2009-02-13 10:20:00,12.42,12.52,12.42,12.51,4800.0,12.2216,12.32,12.2216,12.3102,4800.0
2009-02-13 10:25:00,12.52,12.52,12.51,12.52,2200.0,12.32,12.32,12.3102,12.32,2200.0
2009-02-13 10:30:00,12.54,12.62,12.54,12.6,3400.0,12.3397,12.4184,12.3397,12.3988,3400.0
2009-02-13 10:35:00,12.61,12.67,12.6,12.67,2700.0,12.4086,12.4676,12.3988,12.4676,2700.0
2009-02-13 10:40:00,12.66,12.66,12.63,12.64,3700.0,12.4578,12.4578,12.4283,12.4381,3700.0
2009-02-13 10:45:00,12.64,12.64,12.59,12.6,2300.0,12.4381,12.4381,12.3889,12.3988,2300.0
2009-02-13 10:50:00,12.62,12.63,12.61,12.63,2800.0,12.4184,12.4283,12.4086,12.4283,2800.0
2009-02-13 10:55:00,12.63,12.67,12.63,12.67,1800.0,12.4283,12.4676,12.4283,12.4676,1800.0
2009-02-13 11:00:00,12.65,12.65,12.55,12.55,2300.0,12.448,12.448,12.3496,12.3496,2300.0
2009-02-13 11:05:00,12.55,12.56,12.54,12.54,1800.0,12.3496,12.3594,12.3397,12.3397,1800.0
2009-02-13 11:10:00,12.54,12.54,12.49,12.5,1200.0,12.3397,12.3397,12.2905,12.3004,1200.0
2009-02-13 11:15:00,12.51,12.54,12.51,12.51,2100.0,12.3102,12.3397,12.3102,12.3102,2100.0
2009-02-13 11:20:00,12.5,12.5,12.44,12.44,1800.0,12.3004,12.3004,12.2413,12.2413,1800.0
2009-02-13 11:25:00,12.45,12.51,12.45,12.5,3200.0,12.2512,12.3102,12.2512,12.3004,3200.0
2009-02-13 11:30:00,12.49,12.51,12.48,12.51,1200.0,12.2905,12.3102,12.2807,12.3102,1200.0
2009-02-13 11:35:00,12.53,12.57,12.53,12.53,1200.0,12.3299,12.3692,12.3299,12.3299,1200.0
2009-02-13 11:40:00,12.53,12.54,12.44,12.44,3100.0,12.3299,12.3397,12.2413,12.2413,3100.0
2009-02-13 11:45:00,12.45,12.46,12.39,12.41,3200.0,12.2512,12.261,12.1921,12.2118,3200.0
2009-02-13 11:50:00,12.39,12.41,12.38,12.39,1500.0,12.1921,12.2118,12.1823,12.1921,1500.0
2009-02-13 11:55:00,12.4,12.42,12.4,12.41,2100.0,12.202,12.2216,12.202,12.2118,2100.0
2009-02-13 12:00:00,12.42,12.45,12.38,12.45,28700.0,12.2216,12.2512,12.1823,12.2512,28700.0
2009-02-13 12:05:00,12.45,12.47,12.42,12.47,7800.0,12.2512,12.2708,12.2216,12.2708,7800.0
2009-02-13 12:10:00,12.47,12.49,12.46,12.48,1300.0,12.2708,12.2905,12.261,12.2807,1300.0
2009-02-13 12:15:00,12.48,12.49,12.43,12.45,1100.0,12.2807,12.2905,12.2315,12.2512,1100.0
2009-02-13 12:20:00,12.44,12.51,12.44,12.51,2400.0,12.2413,12.3102,12.2413,12.3102,2400.0
2009-02-13 12:25:00,12.52,12.54,12.51,12.54,700.0,12.32,12.3397,12.3102,12.3397,700.0
2009-02-13 12:30:00,12.55,12.55,12.5,12.5,1900.0,12.3496,12.3496,12.3004,12.3004,1900.0
2009-02-13 12:35:00,12.51,12.51,12.49,12.49,900.0,12.3102,12.3102,12.2905,12.2905,900.0
2009-02-13 12:40:00,12.46,12.49,12.39,12.39,4300.0,12.261,12.2905,12.1921,12.1921,4300.0
2009-02-13 12:45:00,12.41,12.42,12.39,12.41,1400.0,12.2118,12.2216,12.1921,12.2118,1400.0
2009-02-13 12:50:00,12.41,12.41,12.34,12.34,3300.0,12.2118,12.2118,12.1429,12.1429,3300.0
2009-02-13 12:55:00,12.37,12.38,12.35,12.38,2500.0,12.1724,12.1823,12.1528,12.1823,2500.0
2009-02-13 13:00:00,12.38,12.38,12.35,12.37,2400.0,12.1823,12.1823,12.1528,12.1724,2400.0
2009-02-13 13:05:00,12.38,12.43,12.38,12.38,15700.0,12.1823,12.2315,12.1823,12.1823,15700.0
2009-02-13 13:10:00,12.39,12.39,12.34,12.35,3400.0,12.1921,12.1921,12.1429,12.1528,3400.0
2009-02-13 13:15:00,12.34,12.44,12.31,12.4,16000.0,12.1429,12.2413,12.1134,12.202,16000.0
2009-02-13 13:20:00,12.4,12.41,12.38,12.38,2400.0,12.202,12.2118,12.1823,12.1823,2400.0
2009-02-13 13:25:00,12.38,12.42,12.36,12.4,10700.0,12.1823,12.2216,12.1626,12.202,10700.0
2009-02-13 13:30:00,12.38,12.4,12.37,12.38,2300.0,12.1823,12.202,12.1724,12.1823,2300.0
2009-02-13 13:35:00,12.38,12.42,12.36,12.39,10800.0,12.1823,12.2216,12.1626,12.1921,10800.0
2009-02-13 13:40:00,12.39,12.43,12.37,12.42,6000.0,12.1921,12.2315,12.1724,12.2216,6000.0
2009-02-13 13:45:00,12.43,12.47,12.41,12.45,2800.0,12.2315,12.2708,12.2118,12.2512,2800.0
2009-02-13 13:50:00,12.47,12.53,12.47,12.52,4300.0,12.2708,12.3299,12.2708,12.32,4300.0
2009-02-13 13:55:00,12.49,12.49,12.45,12.45,8400.0,12.2905,12.2905,12.2512,12.2512,8400.0
2009-02-13 14:00:00,12.45,12.51,12.45,12.48,3500.0,12.2512,12.3102,12.2512,12.2807,3500.0
2009-02-13 14:05:00,12.45,12.45,12.39,12.4,7300.0,12.2512,12.2512,12.1921,12.202,7300.0
2009-02-13 14:10:00,12.4,12.44,12.4,12.44,7500.0,12.202,12.2413,12.202,12.2413,7500.0
2009-02-13 14:15:00,12.44,12.44,12.37,12.4,4900.0,12.2413,12.2413,12.1724,12.202,4900.0
2009-02-13 14:20:00,12.41,12.42,12.37,12.41,7700.0,12.2118,12.2216,12.1724,12.2118,7700.0
2009-02-13 14:25:00,12.41,12.44,12.33,12.36,25500.0,12.2118,12.2413,12.1331,12.1626,25500.0
2009-02-13 14:30:00,12.36,12.36,12.33,12.36,3600.0,12.1626,12.1626,12.1331,12.1626,3600.0
2009-02-13 14:35:00,12.36,12.37,12.32,12.34,7100.0,12.1626,12.1724,12.1232,12.1429,7100.0
2009-02-13 14:40:00,12.34,12.37,12.34,12.35,5000.0,12.1429,12.1724,12.1429,12.1528,5000.0
2009-02-13 14:45:00,12.35,12.35,12.3,12.32,6500.0,12.1528,12.1528,12.1036,12.1232,6500.0
2009-02-13 14:50:00,12.32,12.35,12.3,12.35,11400.0,12.1232,12.1528,12.1036,12.1528,11400.0
2009-02-13 14:55:00,12.34,12.35,12.29,12.31,6900.0,12.1429,12.1528,12.0937,12.1134,6900.0
2009-02-13 15:00:00,12.31,12.37,12.3,12.35,4400.0,12.1134,12.1724,12.1036,12.1528,4400.0
2009-02-13 15:05:00,12.36,12.36,12.24,12.29,10700.0,12.1626,12.1626,12.0445,12.0937,10700.0
2009-02-13 15:10:00,12.27,12.29,12.2,12.23,20000.0,12.074,12.0937,12.0052,12.0347,20000.0
2009-02-13 15:15:00,12.25,12.29,12.24,12.27,7700.0,12.0544,12.0937,12.0445,12.074,7700.0
2009-02-13 15:20:00,12.26,12.32,12.25,12.3,7000.0,12.0642,12.1232,12.0544,12.1036,7000.0
2009-02-13 15:25:00,12.3,12.37,12.28,12.32,5800.0,12.1036,12.1724,12.0839,12.1232,5800.0
2009-02-13 15:30:00,12.34,12.38,12.31,12.34,15700.0,12.1429,12.1823,12.1134,12.1429,15700.0
2009-02-13 15:35:00,12.32,12.32,12.27,12.32,10700.0,12.1232,12.1232,12.074,12.1232,10700.0
2009-02-13 15:40:00,12.32,12.36,12.27,12.32,16100.0,12.1232,12.1626,12.074,12.1232,16100.0
2009-02-13 15:45:00,12.32,12.36,12.27,12.35,23100.0,12.1232,12.1626,12.074,12.1528,23100.0
2009-02-13 15:50:00,12.35,12.37,12.3,12.3,18600.0,12.1528,12.1724,12.1036,12.1036,18600.0
2009-02-13 15:55:00,12.32,12.32,12.25,12.27,21300.0,12.1232,12.1232,12.0544,12.074,21300.0
2009-02-17 09:30:00,11.79,11.84,11.73,11.81,4700.0,11.6017,11.6509,11.5427,11.6214,4700.0
2009-02-17 09:35:00,11.82,11.95,11.76,11.78,22800.0,11.6312,11.7591,11.5722,11.5919,22800.0
2009-02-17 09:40:00,11.81,11.87,11.75,11.87,3100.0,11.6214,11.6804,11.5623,11.6804,3100.0
2009-02-17 09:45:00,11.87,11.87,11.72,11.74,13100.0,11.6804,11.6804,11.5328,11.5525,13100.0
2009-02-17 09:50:00,11.74,11.81,11.71,11.79,9300.0,11.5525,11.6214,11.523,11.6017,9300.0
2009-02-17 09:55:00,11.79,11.86,11.76,11.81,14500.0,11.6017,11.6706,11.5722,11.6214,14500.0
2009-02-17 10:00:00,11.82,11.87,11.8,11.84,3200.0,11.6312,11.6804,11.6115,11.6509,3200.0
2009-02-17 10:05:00,11.85,11.95,11.85,11.95,66700.0,11.6607,11.7591,11.6607,11.7591,66700.0
2009-02-17 10:10:00,11.94,11.95,11.88,11.91,24300.0,11.7493,11.7591,11.6903,11.7198,24300.0
2009-02-17 10:15:00,11.91,11.93,11.88,11.9,4800.0,11.7198,11.7395,11.6903,11.7099,4800.0
2009-02-17 10:20:00,11.9,11.95,11.89,11.95,5200.0,11.7099,11.7591,11.7001,11.7591,5200.0
2009-02-17 10:25:00,11.94,11.95,11.89,11.94,5100.0,11.7493,11.7591,11.7001,11.7493,5100.0
2009-02-17 10:30:00,11.94,11.95,11.86,11.9,33300.0,11.7493,11.7591,11.6706,11.7099,33300.0
2009-02-17 10:35:00,11.9,11.92,11.87,11.9,10800.0,11.7099,11.7296,11.6804,11.7099,10800.0
2009-02-17 10:40:00,11.92,11.95,11.87,11.94,20000.0,11.7296,11.7591,11.6804,11.7493,20000.0
2009-02-17 10:45:00,11.95,11.95,11.89,11.91,42200.0,11.7591,11.7591,11.7001,11.7198,42200.0
2009-02-17 10:50:00,11.91,11.99,11.91,11.99,33400.0,11.7198,11.7985,11.7198,11.7985,33400.0
2009-02-17 10:55:00,11.98,11.98,11.89,11.89,17200.0,11.7887,11.7887,11.7001,11.7001,17200.0
2009-02-17 11:00:00,11.89,11.92,11.86,11.92,2100.0,11.7001,11.7296,11.6706,11.7296,2100.0
2009-02-17 11:05:00,11.92,11.92,11.84,11.85,4600.0,11.7296,11.7296,11.6509,11.6607,4600.0
2009-02-17 11:10:00,11.83,11.86,11.8,11.84,8900.0,11.6411,11.6706,11.6115,11.6509,8900.0
2009-02-17 11:15:00,11.84,11.85,11.8,11.81,3700.0,11.6509,11.6607,11.6115,11.6214,3700.0
2009-02-17 11:20:00,11.81,11.83,11.77,11.78,4700.0,11.6214,11.6411,11.582,11.5919,4700.0
2009-02-17 11:25:00,11.78,11.8,11.77,11.77,2500.0,11.5919,11.6115,11.582,11.582,2500.0
2009-02-17 11:30:00,11.77,11.79,11.76,11.77,700.0,11.582,11.6017,11.5722,11.582,700.0
2009-02-17 11:35:00,11.79,11.79,11.75,11.75,3600.0,11.6017,11.6017,11.5623,11.5623,3600.0
2009-02-17 11:40:00,11.75,11.8,11.74,11.78,2600.0,11.5623,11.6115,11.5525,11.5919,2600.0
2009-02-17 11:45:00,11.78,11.78,11.76,11.78,1600.0,11.5919,11.5919,11.5722,11.5919,1600.0
2009-02-17 11:50:00,11.76,11.79,11.73,11.76,6000.0,11.5722,11.6017,11.5427,11.5722,6000.0
2009-02-17 11:55:00,11.76,11.76,11.73,11.75,2300.0,11.5722,11.5722,11.5427,11.5623,2300.0
2009-02-17 12:00:00,11.74,11.84,11.74,11.78,8100.0,11.5525,11.6509,11.5525,11.5919,8100.0
2009-02-17 12:05:00,11.79,11.81,11.78,11.8,3000.0,11.6017,11.6214,11.5919,11.6115,3000.0
2009-02-17 12:10:00,11.79,11.79,11.76,11.77,3200.0,11.6017,11.6017,11.5722,11.582,3200.0
2009-02-17 12:15:00,11.76,11.8,11.76,11.76,2400.0,11.5722,11.6115,11.5722,11.5722,2400.0
2009-02-17 12:20:00,11.76,11.77,11.71,11.72,6800.0,11.5722,11.582,11.523,11.5328,6800.0
2009-02-17 12:25:00,11.72,11.77,11.71,11.76,1900.0,11.5328,11.582,11.523,11.5722,1900.0
2009-02-17 12:30:00,11.75,11.77,11.74,11.75,1200.0,11.5623,11.582,11.5525,11.5623,1200.0
2009-02-17 12:35:00,11.76,11.76,11.73,11.75,2000.0,11.5722,11.5722,11.5427,11.5623,2000.0
2009-02-17 12:40:00,11.76,11.78,11.74,11.74,2200.0,11.5722,11.5919,11.5525,11.5525,2200.0
2009-02-17 12:45:00,11.74,11.74,11.72,11.72,3500.0,11.5525,11.5525,11.5328,11.5328,3500.0
2009-02-17 12:50:00,11.72,11.76,11.67,11.72,9200.0,11.5328,11.5722,11.4836,11.5328,9200.0
2009-02-17 12:55:00,11.75,11.77,11.74,11.75,1500.0,11.5623,11.582,11.5525,11.5623,1500.0
2009-02-17 13:00:00,11.76,11.76,11.71,11.73,1900.0,11.5722,11.5722,11.523,11.5427,1900.0
2009-02-17 13:05:00,11.72,11.73,11.71,11.71,2000.0,11.5328,11.5427,11.523,11.523,2000.0
2009-02-17 13:10:00,11.71,11.75,11.7,11.75,2400.0,11.523,11.5623,11.5131,11.5623,2400.0
2009-02-17 13:15:00,11.74,11.76,11.71,11.71,4800.0,11.5525,11.5722,11.523,11.523,4800.0
2009-02-17 13:20:00,11.71,11.74,11.69,11.71,6500.0,11.523,11.5525,11.5033,11.523,6500.0
2009-02-17 13:25:00,11.71,11.74,11.69,11.71,3200.0,11.523,11.5525,11.5033,11.523,3200.0
2009-02-17 13:30:00,11.71,11.75,11.69,11.75,2400.0,11.523,11.5623,11.5033,11.5623,2400.0
2009-02-17 13:35:00,11.76,11.77,11.73,11.75,3000.0,11.5722,11.582,11.5427,11.5623,3000.0
2009-02-17 13:40:00,11.77,11.8,11.75,11.8,3400.0,11.582,11.6115,11.5623,11.6115,3400.0
2009-02-17 13:45:00,11.79,11.85,11.78,11.82,2400.0,11.6017,11.6607,11.5919,11.6312,2400.0
2009-02-17 13:50:00,11.82,11.83,11.75,11.76,3000.0,11.6312,11.6411,11.5623,11.5722,3000.0
2009-02-17 13:55:00,11.76,11.79,11.76,11.79,1200.0,11.5722,11.6017,11.5722,11.6017,1200.0
2009-02-17 14:00:00,11.8,11.81,11.76,11.8,4600.0,11.6115,11.6214,11.5722,11.6115,4600.0
2009-02-17 14:05:00,11.81,11.83,11.76,11.78,11300.0,11.6214,11.6411,11.5722,11.5919,11300.0
2009-02-17 14:10:00,11.8,11.85,11.8,11.82,4000.0,11.6115,11.6607,11.6115,11.6312,4000.0
2009-02-17 14:15:00,11.82,11.84,11.81,11.82,1800.0,11.6312,11.6509,11.6214,11.6312,1800.0
2009-02-17 14:20:00,11.83,11.88,11.78,11.78,4500.0,11.6411,11.6903,11.5919,11.5919,4500.0
2009-02-17 14:25:00,11.8,11.81,11.76,11.78,3800.0,11.6115,11.6214,11.5722,11.5919,3800.0
2009-02-17 14:30:00,11.78,11.84,11.78,11.82,4300.0,11.5919,11.6509,11.5919,11.6312,4300.0
2009-02-17 14:35:00,11.81,11.91,11.81,11.87,6600.0,11.6214,11.7198,11.6214,11.6804,6600.0
2009-02-17 14:40:00,11.87,11.88,11.83,11.87,5500.0,11.6804,11.6903,11.6411,11.6804,5500.0
2009-02-17 14:45:00,11.87,11.87,11.8,11.83,5100.0,11.6804,11.6804,11.6115,11.6411,5100.0
2009-02-17 14:50:00,11.83,11.87,11.79,11.79,5500.0,11.6411,11.6804,11.6017,11.6017,5500.0
2009-02-17 14:55:00,11.79,11.82,11.76,11.8,7100.0,11.6017,11.6312,11.5722,11.6115,7100.0
2009-02-17 15:00:00,11.8,11.81,11.75,11.77,8000.0,11.6115,11.6214,11.5623,11.582,8000.0
2009-02-17 15:05:00,11.77,11.86,11.76,11.84,9300.0,11.582,11.6706,11.5722,11.6509,9300.0
2009-02-17 15:10:00,11.83,11.84,11.78,11.81,6000.0,11.6411,11.6509,11.5919,11.6214,6000.0
2009-02-17 15:15:00,11.82,11.85,11.75,11.76,11700.0,11.6312,11.6607,11.5623,11.5722,11700.0
2009-02-17 15:20:00,11.75,11.82,11.74,11.81,9000.0,11.5623,11.6312,11.5525,11.6214,9000.0
2009-02-17 15:25:00,11.79,11.8,11.73,11.78,8000.0,11.6017,11.6115,11.5427,11.5919,8000.0
2009-02-17 15:30:00,11.78,11.94,11.77,11.91,19400.0,11.5919,11.7493,11.582,11.7198,19400.0
2009-02-17 15:35:00,11.91,11.91,11.83,11.86,15300.0,11.7198,11.7198,11.6411,11.6706,15300.0
2009-02-17 15:40:00,11.83,11.9,11.79,11.81,13900.0,11.6411,11.7099,11.6017,11.6214,13900.0
2009-02-17 15:45:00,11.82,11.88,11.8,11.81,8700.0,11.6312,11.6903,11.6115,11.6214,8700.0
2009-02-17 15:50:00,11.81,11.84,11.77,11.78,14200.0,11.6214,11.6509,11.582,11.5919,14200.0
2009-02-17 15:55:00,11.77,11.8,11.76,11.76,15200.0,11.582,11.6115,11.5722,11.5722,15200.0
2009-02-18 09:30:00,11.77,11.79,11.63,11.63,4400.0,11.582,11.6017,11.4443,11.4443,4400.0
2009-02-18 09:35:00,11.72,11.75,11.63,11.63,6800.0,11.5328,11.5623,11.4443,11.4443,6800.0
2009-02-18 09:40:00,11.63,11.79,11.63,11.79,4200.0,11.4443,11.6017,11.4443,11.6017,4200.0
2009-02-18 09:45:00,11.78,11.78,11.71,11.71,2100.0,11.5919,11.5919,11.523,11.523,2100.0
2009-02-18 09:50:00,11.69,11.7,11.65,11.67,6600.0,11.5033,11.5131,11.4639,11.4836,6600.0
2009-02-18 09:55:00,11.68,11.69,11.59,11.59,3900.0,11.4935,11.5033,11.4049,11.4049,3900.0
2009-02-18 10:00:00,11.62,11.64,11.59,11.6,6100.0,11.4344,11.4541,11.4049,11.4147,6100.0
2009-02-18 10:05:00,11.6,11.61,11.53,11.53,3900.0,11.4147,11.4246,11.3459,11.3459,3900.0
2009-02-18 10:10:00,11.54,11.62,11.5,11.62,5100.0,11.3557,11.4344,11.3163,11.4344,5100.0
2009-02-18 10:15:00,11.6,11.64,11.6,11.63,7200.0,11.4147,11.4541,11.4147,11.4443,7200.0
2009-02-18 10:20:00,11.64,11.69,11.64,11.67,5700.0,11.4541,11.5033,11.4541,11.4836,5700.0
2009-02-18 10:25:00,11.69,11.71,11.67,11.7,4400.0,11.5033,11.523,11.4836,11.5131,4400.0
2009-02-18 10:30:00,11.7,11.76,11.7,11.76,4200.0,11.5131,11.5722,11.5131,11.5722,4200.0
2009-02-18 10:35:00,11.75,11.76,11.7,11.7,8500.0,11.5623,11.5722,11.5131,11.5131,8500.0
2009-02-18 10:40:00,11.7,11.79,11.69,11.75,6200.0,11.5131,11.6017,11.5033,11.5623,6200.0
2009-02-18 10:45:00,11.76,11.79,11.75,11.78,3800.0,11.5722,11.6017,11.5623,11.5919,3800.0
2009-02-18 10:50:00,11.76,11.79,11.72,11.73,5900.0,11.5722,11.6017,11.5328,11.5427,5900.0
2009-02-18 10:55:00,11.73,11.78,11.71,11.75,4000.0,11.5427,11.5919,11.523,11.5623,4000.0
2009-02-18 11:00:00,11.72,11.73,11.71,11.72,1800.0,11.5328,11.5427,11.523,11.5328,1800.0
2009-02-18 11:05:00,11.72,11.83,11.72,11.83,6900.0,11.5328,11.6411,11.5328,11.6411,6900.0
2009-02-18 11:10:00,11.81,11.86,11.8,11.86,6400.0,11.6214,11.6706,11.6115,11.6706,6400.0
2009-02-18 11:15:00,11.86,11.9,11.86,11.89,5700.0,11.6706,11.7099,11.6706,11.7001,5700.0
2009-02-18 11:20:00,11.89,11.97,11.89,11.96,6100.0,11.7001,11.7788,11.7001,11.769,6100.0
2009-02-18 11:25:00,11.96,11.97,11.92,11.93,5700.0,11.769,11.7788,11.7296,11.7395,5700.0
2009-02-18 11:30:00,11.93,11.93,11.87,11.91,9200.0,11.7395,11.7395,11.6804,11.7198,9200.0
2009-02-18 11:35:00,11.91,11.92,11.9,11.92,600.0,11.7198,11.7296,11.7099,11.7296,600.0
2009-02-18 11:40:00,11.91,11.99,11.91,11.99,3300.0,11.7198,11.7985,11.7198,11.7985,3300.0
2009-02-18 11:45:00,12.0,12.02,11.95,11.95,4900.0,11.8083,11.828,11.7591,11.7591,4900.0
2009-02-18 11:50:00,11.95,11.95,11.92,11.92,4300.0,11.7591,11.7591,11.7296,11.7296,4300.0
2009-02-18 11:55:00,11.92,11.97,11.92,11.93,2200.0,11.7296,11.7788,11.7296,11.7395,2200.0
2009-02-18 12:00:00,11.94,11.97,11.92,11.97,2800.0,11.7493,11.7788,11.7296,11.7788,2800.0
2009-02-18 12:05:00,11.97,12.02,11.96,12.02,1600.0,11.7788,11.828,11.769,11.828,1600.0
2009-02-18 12:10:00,12.02,12.05,12.01,12.03,4500.0,11.828,11.8575,11.8182,11.8379,4500.0
2009-02-18 12:15:00,12.0,12.04,12.0,12.03,12300.0,11.8083,11.8477,11.8083,11.8379,12300.0
2009-02-18 12:20:00,12.03,12.03,11.99,11.99,6800.0,11.8379,11.8379,11.7985,11.7985,6800.0
2009-02-18 12:25:00,11.99,12.0,11.92,11.96,4800.0,11.7985,11.8083,11.7296,11.769,4800.0
2009-02-18 12:30:00,11.96,11.97,11.93,11.93,3400.0,11.769,11.7788,11.7395,11.7395,3400.0
2009-02-18 12:35:00,11.93,11.94,11.91,11.91,20500.0,11.7395,11.7493,11.7198,11.7198,20500.0
2009-02-18 12:40:00,11.91,11.94,11.9,11.94,10800.0,11.7198,11.7493,11.7099,11.7493,10800.0
2009-02-18 12:45:00,11.94,11.96,11.92,11.92,7600.0,11.7493,11.769,11.7296,11.7296,7600.0
2009-02-18 12:50:00,11.9,11.91,11.88,11.91,5200.0,11.7099,11.7198,11.6903,11.7198,5200.0
2009-02-18 12:55:00,11.93,11.99,11.93,11.94,12500.0,11.7395,11.7985,11.7395,11.7493,12500.0
2009-02-18 13:00:00,11.93,11.98,11.9,11.91,13400.0,11.7395,11.7887,11.7099,11.7198,13400.0
2009-02-18 13:05:00,11.93,11.95,11.91,11.95,13300.0,11.7395,11.7591,11.7198,11.7591,13300.0
2009-02-18 13:10:00,11.94,12.0,11.94,12.0,6100.0,11.7493,11.8083,11.7493,11.8083,6100.0
2009-02-18 13:15:00,12.0,12.02,11.96,11.96,7100.0,11.8083,11.828,11.769,11.769,7100.0
2009-02-18 13:20:00,11.96,11.98,11.94,11.97,13000.0,11.769,11.7887,11.7493,11.7788,13000.0
2009-02-18 13:25:00,11.98,12.01,11.98,12.0,5400.0,11.7887,11.8182,11.7887,11.8083,5400.0
2009-02-18 13:30:00,11.99,12.01,11.99,12.01,2700.0,11.7985,11.8182,11.7985,11.8182,2700.0
2009-02-18 13:35:00,12.0,12.01,11.95,11.95,5500.0,11.8083,11.8182,11.7591,11.7591,5500.0
2009-02-18 13:40:00,11.95,11.97,11.95,11.96,4000.0,11.7591,11.7788,11.7591,11.769,4000.0
2009-02-18 13:45:00,11.96,11.98,11.95,11.96,3700.0,11.769,11.7887,11.7591,11.769,3700.0
2009-02-18 13:50:00,11.96,11.97,11.94,11.96,3500.0,11.769,11.7788,11.7493,11.769,3500.0
2009-02-18 13:55:00,11.96,11.99,11.96,11.97,4800.0,11.769,11.7985,11.769,11.7788,4800.0
2009-02-18 14:00:00,11.96,12.03,11.94,12.01,7000.0,11.769,11.8379,11.7493,11.8182,7000.0
2009-02-18 14:05:00,12.01,12.04,11.98,12.03,4900.0,11.8182,11.8477,11.7887,11.8379,4900.0
2009-02-18 14:10:00,12.03,12.03,11.94,11.95,7900.0,11.8379,11.8379,11.7493,11.7591,7900.0
2009-02-18 14:15:00,11.94,11.97,11.94,11.95,7100.0,11.7493,11.7788,11.7493,11.7591,7100.0
2009-02-18 14:20:00,11.94,11.99,11.94,11.99,4600.0,11.7493,11.7985,11.7493,11.7985,4600.0
2009-02-18 14:25:00,12.01,12.01,11.95,11.97,4900.0,11.8182,11.8182,11.7591,11.7788,4900.0
2009-02-18 14:30:00,11.97,12.02,11.96,12.0,5700.0,11.7788,11.828,11.769,11.8083,5700.0
2009-02-18 14:35:00,11.99,12.0,11.94,11.95,6000.0,11.7985,11.8083,11.7493,11.7591,6000.0
2009-02-18 14:40:00,11.94,11.98,11.94,11.97,11800.0,11.7493,11.7887,11.7493,11.7788,11800.0
2009-02-18 14:45:00,11.95,11.97,11.95,11.95,3700.0,11.7591,11.7788,11.7591,11.7591,3700.0
2009-02-18 14:50:00,11.95,11.97,11.94,11.94,4900.0,11.7591,11.7788,11.7493,11.7493,4900.0
2009-02-18 14:55:00,11.94,12.05,11.92,12.04,8400.0,11.7493,11.8575,11.7296,11.8477,8400.0
2009-02-18 15:00:00,12.05,12.07,11.98,12.0,7900.0,11.8575,11.8772,11.7887,11.8083,7900.0
2009-02-18 15:05:00,12.01,12.02,11.92,11.92,9200.0,11.8182,11.828,11.7296,11.7296,9200.0
2009-02-18 15:10:00,11.93,12.01,11.91,12.01,5800.0,11.7395,11.8182,11.7198,11.8182,5800.0
2009-02-18 15:15:00,11.99,12.0,11.95,11.98,4100.0,11.7985,11.8083,11.7591,11.7887,4100.0
2009-02-18 15:20:00,12.0,12.0,11.94,12.0,5600.0,11.8083,11.8083,11.7493,11.8083,5600.0
2009-02-18 15:25:00,12.01,12.01,11.92,11.95,8000.0,11.8182,11.8182,11.7296,11.7591,8000.0
2009-02-18 15:30:00,11.94,12.02,11.94,11.97,8000.0,11.7493,11.828,11.7493,11.7788,8000.0
2009-02-18 15:35:00,11.97,12.02,11.94,12.01,13300.0,11.7788,11.828,11.7493,11.8182,13300.0
2009-02-18 15:40:00,12.02,12.06,11.99,11.99,12100.0,11.828,11.8674,11.7985,11.7985,12100.0
2009-02-18 15:45:00,11.99,11.99,11.95,11.95,14500.0,11.7985,11.7985,11.7591,11.7591,14500.0
2009-02-18 15:50:00,11.96,11.98,11.94,11.95,21400.0,11.769,11.7887,11.7493,11.7591,21400.0
2009-02-18 15:55:00,11.95,11.99,11.95,11.97,22700.0,11.7591,11.7985,11.7591,11.7788,22700.0
2009-02-19 09:30:00,12.29,12.29,11.88,12.04,10200.0,12.0937,12.0937,11.6903,11.8477,10200.0
2009-02-19 09:35:00,11.99,12.14,11.99,12.0,8400.0,11.7985,11.9461,11.7985,11.8083,8400.0
2009-02-19 09:40:00,12.01,12.16,12.01,12.04,5900.0,11.8182,11.9658,11.8182,11.8477,5900.0
2009-02-19 09:45:00,12.01,12.06,11.96,11.96,2500.0,11.8182,11.8674,11.769,11.769,2500.0
2009-02-19 09:50:00,11.96,11.97,11.9,11.93,4700.0,11.769,11.7788,11.7099,11.7395,4700.0
2009-02-19 09:55:00,11.98,12.03,11.98,12.03,800.0,11.7887,11.8379,11.7887,11.8379,800.0
2009-02-19 10:00:00,11.99,12.04,11.96,12.0,2800.0,11.7985,11.8477,11.769,11.8083,2800.0
2009-02-19 10:05:00,11.99,12.0,11.92,12.0,1200.0,11.7985,11.8083,11.7296,11.8083,1200.0
2009-02-19 10:10:00,11.98,11.98,11.94,11.96,1600.0,11.7887,11.7887,11.7493,11.769,1600.0
2009-02-19 10:15:00,11.95,11.96,11.86,11.86,3700.0,11.7591,11.769,11.6706,11.6706,3700.0
2009-02-19 10:20:00,11.87,11.92,11.87,11.87,9500.0,11.6804,11.7296,11.6804,11.6804,9500.0
2009-02-19 10:25:00,11.84,11.86,11.82,11.85,2600.0,11.6509,11.6706,11.6312,11.6607,2600.0
2009-02-19 10:30:00,11.86,11.87,11.81,11.81,3100.0,11.6706,11.6804,11.6214,11.6214,3100.0
2009-02-19 10:35:00,11.8,11.81,11.77,11.81,3200.0,11.6115,11.6214,11.582,11.6214,3200.0
2009-02-19 10:40:00,11.8,11.89,11.8,11.89,4400.0,11.6115,11.7001,11.6115,11.7001,4400.0
2009-02-19 10:45:00,11.89,11.89,11.86,11.88,2100.0,11.7001,11.7001,11.6706,11.6903,2100.0
2009-02-19 10:50:00,11.86,11.88,11.85,11.87,2700.0,11.6706,11.6903,11.6607,11.6804,2700.0
2009-02-19 10:55:00,11.86,11.91,11.86,11.91,3100.0,11.6706,11.7198,11.6706,11.7198,3100.0
2009-02-19 11:00:00,11.91,11.95,11.88,11.92,5800.0,11.7198,11.7591,11.6903,11.7296,5800.0
2009-02-19 11:05:00,11.92,11.97,11.92,11.96,2700.0,11.7296,11.7788,11.7296,11.769,2700.0
2009-02-19 11:10:00,11.93,11.97,11.93,11.94,2700.0,11.7395,11.7788,11.7395,11.7493,2700.0
2009-02-19 11:15:00,11.93,11.95,11.93,11.95,500.0,11.7395,11.7591,11.7395,11.7591,500.0
2009-02-19 11:20:00,11.95,11.95,11.88,11.89,3300.0,11.7591,11.7591,11.6903,11.7001,3300.0
2009-02-19 11:25:00,11.89,11.89,11.88,11.89,600.0,11.7001,11.7001,11.6903,11.7001,600.0
2009-02-19 11:30:00,11.89,11.89,11.85,11.85,1100.0,11.7001,11.7001,11.6607,11.6607,1100.0
2009-02-19 11:35:00,11.87,11.91,11.87,11.88,2000.0,11.6804,11.7198,11.6804,11.6903,2000.0
2009-02-19 11:40:00,11.89,11.89,11.81,11.84,3400.0,11.7001,11.7001,11.6214,11.6509,3400.0
2009-02-19 11:45:00,11.83,11.83,11.8,11.81,1300.0,11.6411,11.6411,11.6115,11.6214,1300.0
2009-02-19 11:50:00,11.82,11.83,11.79,11.79,2400.0,11.6312,11.6411,11.6017,11.6017,2400.0
2009-02-19 11:55:00,11.8,11.81,11.75,11.76,2200.0,11.6115,11.6214,11.5623,11.5722,2200.0
2009-02-19 12:00:00,11.76,11.76,11.73,11.73,1800.0,11.5722,11.5722,11.5427,11.5427,1800.0
2009-02-19 12:05:00,11.72,11.77,11.72,11.76,1100.0,11.5328,11.582,11.5328,11.5722,1100.0
2009-02-19 12:10:00,11.77,11.77,11.7,11.7,2900.0,11.582,11.582,11.5131,11.5131,2900.0
2009-02-19 12:15:00,11.7,11.76,11.68,11.76,17900.0,11.5131,11.5722,11.4935,11.5722,17900.0
2009-02-19 12:20:00,11.76,11.81,11.76,11.79,2100.0,11.5722,11.6214,11.5722,11.6017,2100.0
2009-02-19 12:25:00,11.81,11.81,11.78,11.78,1100.0,11.6214,11.6214,11.5919,11.5919,1100.0
2009-02-19 12:30:00,11.77,11.78,11.74,11.76,7200.0,11.582,11.5919,11.5525,11.5722,7200.0
2009-02-19 12:35:00,11.76,11.81,11.74,11.75,25800.0,11.5722,11.6214,11.5525,11.5623,25800.0
2009-02-19 12:40:00,11.75,11.78,11.74,11.74,13200.0,11.5623,11.5919,11.5525,11.5525,13200.0
2009-02-19 12:45:00,11.75,11.75,11.75,11.75,400.0,11.5623,11.5623,11.5623,11.5623,400.0
2009-02-19 12:50:00,11.75,11.75,11.74,11.75,3400.0,11.5623,11.5623,11.5525,11.5623,3400.0
2009-02-19 12:55:00,11.75,11.75,11.74,11.74,2100.0,11.5623,11.5623,11.5525,11.5525,2100.0
2009-02-19 13:00:00,11.73,11.75,11.7,11.71,4000.0,11.5427,11.5623,11.5131,11.523,4000.0
2009-02-19 13:05:00,11.7,11.75,11.7,11.75,5500.0,11.5131,11.5623,11.5131,11.5623,5500.0
2009-02-19 13:10:00,11.75,11.75,11.7,11.72,14000.0,11.5623,11.5623,11.5131,11.5328,14000.0
2009-02-19 13:15:00,11.73,11.76,11.73,11.75,6000.0,11.5427,11.5722,11.5427,11.5623,6000.0
2009-02-19 13:20:00,11.74,11.75,11.73,11.75,2100.0,11.5525,11.5623,11.5427,11.5623,2100.0
2009-02-19 13:25:00,11.75,11.76,11.74,11.75,2700.0,11.5623,11.5722,11.5525,11.5623,2700.0
2009-02-19 13:30:00,11.75,11.75,11.71,11.71,2300.0,11.5623,11.5623,11.523,11.523,2300.0
2009-02-19 13:35:00,11.72,11.74,11.71,11.74,2300.0,11.5328,11.5525,11.523,11.5525,2300.0
2009-02-19 13:40:00,11.75,11.75,11.71,11.72,1100.0,11.5623,11.5623,11.523,11.5328,1100.0
2009-02-19 13:45:00,11.72,11.73,11.71,11.71,2200.0,11.5328,11.5427,11.523,11.523,2200.0
2009-02-19 13:50:00,11.71,11.71,11.69,11.69,1900.0,11.523,11.523,11.5033,11.5033,1900.0
2009-02-19 13:55:00,11.69,11.69,11.67,11.67,2600.0,11.5033,11.5033,11.4836,11.4836,2600.0
2009-02-19 14:00:00,11.67,11.72,11.67,11.71,3800.0,11.4836,11.5328,11.4836,11.523,3800.0
2009-02-19 14:05:00,11.72,11.73,11.72,11.73,1800.0,11.5328,11.5427,11.5328,11.5427,1800.0
2009-02-19 14:10:00,11.72,11.73,11.69,11.7,2200.0,11.5328,11.5427,11.5033,11.5131,2200.0
2009-02-19 14:15:00,11.7,11.71,11.67,11.67,3800.0,11.5131,11.523,11.4836,11.4836,3800.0
2009-02-19 14:20:00,11.65,11.67,11.64,11.64,2300.0,11.4639,11.4836,11.4541,11.4541,2300.0
2009-02-19 14:25:00,11.64,11.69,11.64,11.67,3400.0,11.4541,11.5033,11.4541,11.4836,3400.0
2009-02-19 14:30:00,11.67,11.67,11.64,11.66,2400.0,11.4836,11.4836,11.4541,11.4738,2400.0
2009-02-19 14:35:00,11.65,11.66,11.65,11.66,1700.0,11.4639,11.4738,11.4639,11.4738,1700.0
2009-02-19 14:40:00,11.66,11.66,11.58,11.6,8500.0,11.4738,11.4738,11.3951,11.4147,8500.0
2009-02-19 14:45:00,11.59,11.6,11.58,11.58,5200.0,11.4049,11.4147,11.3951,11.3951,5200.0
2009-02-19 14:50:00,11.58,11.61,11.57,11.58,3800.0,11.3951,11.4246,11.3852,11.3951,3800.0
2009-02-19 14:55:00,11.61,11.64,11.59,11.62,3600.0,11.4246,11.4541,11.4049,11.4344,3600.0
2009-02-19 15:00:00,11.61,11.63,11.6,11.62,2600.0,11.4246,11.4443,11.4147,11.4344,2600.0
2009-02-19 15:05:00,11.61,11.61,11.58,11.58,4600.0,11.4246,11.4246,11.3951,11.3951,4600.0
2009-02-19 15:10:00,11.58,11.59,11.53,11.54,5000.0,11.3951,11.4049,11.3459,11.3557,5000.0
2009-02-19 15:15:00,11.54,11.54,11.5,11.5,9400.0,11.3557,11.3557,11.3163,11.3163,9400.0
2009-02-19 15:20:00,11.52,11.54,11.51,11.54,11000.0,11.336,11.3557,11.3262,11.3557,11000.0
2009-02-19 15:25:00,11.54,11.63,11.54,11.63,7500.0,11.3557,11.4443,11.3557,11.4443,7500.0
2009-02-19 15:30:00,11.62,11.62,11.55,11.56,8300.0,11.4344,11.4344,11.3655,11.3754,8300.0
2009-02-19 15:35:00,11.56,11.58,11.51,11.53,34000.0,11.3754,11.3951,11.3262,11.3459,34000.0
2009-02-19 15:40:00,11.52,11.64,11.52,11.64,17400.0,11.336,11.4541,11.336,11.4541,17400.0
2009-02-19 15:45:00,11.63,11.69,11.62,11.66,24900.0,11.4443,11.5033,11.4344,11.4738,24900.0
2009-02-19 15:50:00,11.65,11.68,11.61,11.64,20500.0,11.4639,11.4935,11.4246,11.4541,20500.0
2009-02-19 15:55:00,11.64,11.65,11.62,11.62,20400.0,11.4541,11.4639,11.4344,11.4344,20400.0
2009-02-20 09:30:00,11.33,11.35,11.29,11.32,27200.0,11.149,11.1687,11.1097,11.1392,27200.0
2009-02-20 09:35:00,11.36,11.53,11.36,11.38,16500.0,11.1786,11.3459,11.1786,11.1982,16500.0
2009-02-20 09:40:00,11.38,11.38,11.31,11.31,3500.0,11.1982,11.1982,11.1294,11.1294,3500.0
2009-02-20 09:45:00,11.34,11.43,11.32,11.41,5900.0,11.1589,11.2474,11.1392,11.2278,5900.0
2009-02-20 09:50:00,11.42,11.52,11.42,11.49,2000.0,11.2376,11.336,11.2376,11.3065,2000.0
2009-02-20 09:55:00,11.46,11.53,11.46,11.53,2600.0,11.277,11.3459,11.277,11.3459,2600.0
2009-02-20 10:00:00,11.52,11.52,11.48,11.5,3800.0,11.336,11.336,11.2967,11.3163,3800.0
2009-02-20 10:05:00,11.51,11.62,11.51,11.59,2700.0,11.3262,11.4344,11.3262,11.4049,2700.0
2009-02-20 10:10:00,11.57,11.57,11.52,11.56,1800.0,11.3852,11.3852,11.336,11.3754,1800.0
2009-02-20 10:15:00,11.53,11.56,11.53,11.56,1500.0,11.3459,11.3754,11.3459,11.3754,1500.0
2009-02-20 10:20:00,11.52,11.53,11.48,11.52,3800.0,11.336,11.3459,11.2967,11.336,3800.0
2009-02-20 10:25:00,11.5,11.53,11.49,11.53,3700.0,11.3163,11.3459,11.3065,11.3459,3700.0
2009-02-20 10:30:00,11.51,11.55,11.45,11.49,6300.0,11.3262,11.3655,11.2671,11.3065,6300.0
2009-02-20 10:35:00,11.48,11.52,11.46,11.47,4300.0,11.2967,11.336,11.277,11.2868,4300.0
2009-02-20 10:40:00,11.47,11.49,11.43,11.48,3800.0,11.2868,11.3065,11.2474,11.2967,3800.0
2009-02-20 10:45:00,11.47,11.47,11.41,11.42,2300.0,11.2868,11.2868,11.2278,11.2376,2300.0
2009-02-20 10:50:00,11.42,11.42,11.34,11.35,5600.0,11.2376,11.2376,11.1589,11.1687,5600.0
2009-02-20 10:55:00,11.34,11.35,11.31,11.34,5700.0,11.1589,11.1687,11.1294,11.1589,5700.0
2009-02-20 11:00:00,11.35,11.38,11.35,11.37,2400.0,11.1687,11.1982,11.1687,11.1884,2400.0
2009-02-20 11:05:00,11.37,11.37,11.3,11.3,2700.0,11.1884,11.1884,11.1195,11.1195,2700.0
2009-02-20 11:10:00,11.28,11.31,11.15,11.22,15400.0,11.0998,11.1294,10.9719,11.0408,15400.0
2009-02-20 11:15:00,11.21,11.21,11.15,11.17,11900.0,11.031,11.031,10.9719,10.9916,11900.0
2009-02-20 11:20:00,11.17,11.19,11.13,11.13,9300.0,10.9916,11.0113,10.9522,10.9522,9300.0
2009-02-20 11:25:00,11.13,11.15,11.13,11.14,4400.0,10.9522,10.9719,10.9522,10.9621,4400.0
2009-02-20 11:30:00,11.16,11.16,11.1,11.1,7000.0,10.9818,10.9818,10.9227,10.9227,7000.0
2009-02-20 11:35:00,11.12,11.18,11.12,11.17,8000.0,10.9424,11.0014,10.9424,10.9916,8000.0
2009-02-20 11:40:00,11.16,11.18,11.13,11.13,4500.0,10.9818,11.0014,10.9522,10.9522,4500.0
2009-02-20 11:45:00,11.14,11.14,11.05,11.13,8800.0,10.9621,10.9621,10.8735,10.9522,8800.0
2009-02-20 11:50:00,11.12,11.14,11.1,11.1,2500.0,10.9424,10.9621,10.9227,10.9227,2500.0
2009-02-20 11:55:00,11.1,11.13,11.09,11.09,3600.0,10.9227,10.9522,10.9129,10.9129,3600.0
2009-02-20 12:00:00,11.08,11.09,11.07,11.07,2900.0,10.903,10.9129,10.8932,10.8932,2900.0
2009-02-20 12:05:00,11.08,11.1,11.07,11.08,3600.0,10.903,10.9227,10.8932,10.903,3600.0
2009-02-20 12:10:00,11.08,11.12,11.06,11.06,6800.0,10.903,10.9424,10.8834,10.8834,6800.0
2009-02-20 12:15:00,11.06,11.07,11.04,11.04,4400.0,10.8834,10.8932,10.8637,10.8637,4400.0
2009-02-20 12:20:00,11.03,11.06,11.03,11.03,3000.0,10.8538,10.8834,10.8538,10.8538,3000.0
2009-02-20 12:25:00,11.02,11.03,11.0,11.03,1800.0,10.844,10.8538,10.8243,10.8538,1800.0
2009-02-20 12:30:00,11.03,11.05,11.02,11.04,4700.0,10.8538,10.8735,10.844,10.8637,4700.0
2009-02-20 12:35:00,11.04,11.08,11.04,11.07,3400.0,10.8637,10.903,10.8637,10.8932,3400.0
2009-02-20 12:40:00,11.07,11.07,11.0,11.0,2600.0,10.8932,10.8932,10.8243,10.8243,2600.0
2009-02-20 12:45:00,11.02,11.02,11.0,11.0,9200.0,10.844,10.844,10.8243,10.8243,9200.0
2009-02-20 12:50:00,11.0,11.01,10.97,11.01,10500.0,10.8243,10.8342,10.7948,10.8342,10500.0
2009-02-20 12:55:00,11.01,11.03,10.99,11.0,5500.0,10.8342,10.8538,10.8145,10.8243,5500.0
2009-02-20 13:00:00,11.0,11.01,10.97,11.0,4400.0,10.8243,10.8342,10.7948,10.8243,4400.0
2009-02-20 13:05:00,10.99,11.0,10.97,10.98,4000.0,10.8145,10.8243,10.7948,10.8046,4000.0
2009-02-20 13:10:00,10.97,10.98,10.94,10.96,6100.0,10.7948,10.8046,10.7653,10.785,6100.0
2009-02-20 13:15:00,10.96,10.96,10.93,10.93,2800.0,10.785,10.785,10.7554,10.7554,2800.0
2009-02-20 13:20:00,10.94,10.99,10.93,10.95,5800.0,10.7653,10.8145,10.7554,10.7751,5800.0
2009-02-20 13:25:00,10.96,11.0,10.95,10.97,6400.0,10.785,10.8243,10.7751,10.7948,6400.0
2009-02-20 13:30:00,10.96,10.98,10.94,10.97,3800.0,10.785,10.8046,10.7653,10.7948,3800.0
2009-02-20 13:35:00,10.99,10.99,10.97,10.99,1500.0,10.8145,10.8145,10.7948,10.8145,1500.0
2009-02-20 13:40:00,10.98,10.99,10.98,10.99,4700.0,10.8046,10.8145,10.8046,10.8145,4700.0
2009-02-20 13:45:00,10.98,11.0,10.98,10.99,6800.0,10.8046,10.8243,10.8046,10.8145,6800.0
2009-02-20 13:50:00,10.99,11.02,10.98,11.02,13600.0,10.8145,10.844,10.8046,10.844,13600.0
2009-02-20 13:55:00,11.02,11.06,11.01,11.04,2100.0,10.844,10.8834,10.8342,10.8637,2100.0
2009-02-20 14:00:00,11.05,11.05,11.0,11.01,3200.0,10.8735,10.8735,10.8243,10.8342,3200.0
2009-02-20 14:05:00,11.02,11.04,11.0,11.04,2000.0,10.844,10.8637,10.8243,10.8637,2000.0
2009-02-20 14:10:00,11.04,11.06,11.02,11.03,3300.0,10.8637,10.8834,10.844,10.8538,3300.0
2009-02-20 14:15:00,11.02,11.21,11.02,11.15,9600.0,10.844,11.031,10.844,10.9719,9600.0
2009-02-20 14:20:00,11.14,11.24,11.14,11.23,5100.0,10.9621,11.0605,10.9621,11.0506,5100.0
2009-02-20 14:25:00,11.24,11.29,11.13,11.16,10800.0,11.0605,11.1097,10.9522,10.9818,10800.0
2009-02-20 14:30:00,11.17,11.26,11.17,11.2,42700.0,10.9916,11.0802,10.9916,11.0211,42700.0
2009-02-20 14:35:00,11.21,11.28,11.17,11.25,19000.0,11.031,11.0998,10.9916,11.0703,19000.0
2009-02-20 14:40:00,11.25,11.27,11.21,11.24,16500.0,11.0703,11.09,11.031,11.0605,16500.0
2009-02-20 14:45:00,11.25,11.34,11.24,11.33,12600.0,11.0703,11.1589,11.0605,11.149,12600.0
2009-02-20 14:50:00,11.31,11.36,11.26,11.26,8000.0,11.1294,11.1786,11.0802,11.0802,8000.0
2009-02-20 14:55:00,11.29,11.3,11.25,11.29,8200.0,11.1097,11.1195,11.0703,11.1097,8200.0
2009-02-20 15:00:00,11.27,11.29,11.22,11.27,22700.0,11.09,11.1097,11.0408,11.09,22700.0
2009-02-20 15:05:00,11.27,11.29,11.26,11.27,5400.0,11.09,11.1097,11.0802,11.09,5400.0
2009-02-20 15:10:00,11.26,11.29,11.25,11.29,9300.0,11.0802,11.1097,11.0703,11.1097,9300.0
2009-02-20 15:15:00,11.29,11.3,11.25,11.27,5000.0,11.1097,11.1195,11.0703,11.09,5000.0
2009-02-20 15:20:00,11.26,11.27,11.25,11.26,5900.0,11.0802,11.09,11.0703,11.0802,5900.0
2009-02-20 15:25:00,11.26,11.27,11.18,11.22,8500.0,11.0802,11.09,11.0014,11.0408,8500.0
2009-02-20 15:30:00,11.18,11.21,11.11,11.18,15800.0,11.0014,11.031,10.9326,11.0014,15800.0
2009-02-20 15:35:00,11.18,11.23,11.18,11.2,6100.0,11.0014,11.0506,11.0014,11.0211,6100.0
2009-02-20 15:40:00,11.19,11.23,11.17,11.21,10600.0,11.0113,11.0506,10.9916,11.031,10600.0
2009-02-20 15:45:00,11.21,11.24,11.18,11.24,13200.0,11.031,11.0605,11.0014,11.0605,13200.0
2009-02-20 15:50:00,11.22,11.26,11.2,11.22,19300.0,11.0408,11.0802,11.0211,11.0408,19300.0
2009-02-20 15:55:00,11.23,11.26,11.23,11.24,15000.0,11.0506,11.0802,11.0506,11.0605,15000.0
2009-02-23 09:30:00,11.37,11.43,11.27,11.31,7700.0,11.1884,11.2474,11.09,11.1294,7700.0
2009-02-23 09:35:00,11.27,11.38,11.22,11.28,20800.0,11.09,11.1982,11.0408,11.0998,20800.0
2009-02-23 09:40:00,11.3,11.3,11.12,11.14,12000.0,11.1195,11.1195,10.9424,10.9621,12000.0
2009-02-23 09:45:00,11.1,11.11,11.03,11.03,5400.0,10.9227,10.9326,10.8538,10.8538,5400.0
2009-02-23 09:50:00,11.03,11.07,11.03,11.06,6000.0,10.8538,10.8932,10.8538,10.8834,6000.0
2009-02-23 09:55:00,11.06,11.08,11.04,11.05,3600.0,10.8834,10.903,10.8637,10.8735,3600.0
2009-02-23 10:00:00,11.06,11.07,10.99,10.99,5700.0,10.8834,10.8932,10.8145,10.8145,5700.0
2009-02-23 10:05:00,10.98,10.98,10.93,10.97,3900.0,10.8046,10.8046,10.7554,10.7948,3900.0
2009-02-23 10:10:00,10.99,10.99,10.92,10.92,3400.0,10.8145,10.8145,10.7456,10.7456,3400.0
2009-02-23 10:15:00,10.91,11.0,10.91,10.97,9000.0,10.7358,10.8243,10.7358,10.7948,9000.0
2009-02-23 10:20:00,10.97,10.99,10.97,10.99,2600.0,10.7948,10.8145,10.7948,10.8145,2600.0
2009-02-23 10:25:00,11.0,11.04,11.0,11.04,1500.0,10.8243,10.8637,10.8243,10.8637,1500.0
2009-02-23 10:30:00,11.03,11.03,10.99,10.99,18600.0,10.8538,10.8538,10.8145,10.8145,18600.0
2009-02-23 10:35:00,10.96,10.96,10.88,10.9,8800.0,10.785,10.785,10.7062,10.7259,8800.0
2009-02-23 10:40:00,10.91,10.92,10.85,10.9,7600.0,10.7358,10.7456,10.6767,10.7259,7600.0
2009-02-23 10:45:00,10.93,10.99,10.92,10.99,6300.0,10.7554,10.8145,10.7456,10.8145,6300.0
2009-02-23 10:50:00,10.98,11.01,10.98,11.01,1400.0,10.8046,10.8342,10.8046,10.8342,1400.0
2009-02-23 10:55:00,11.01,11.01,10.93,10.94,4700.0,10.8342,10.8342,10.7554,10.7653,4700.0
2009-02-23 11:00:00,10.95,10.99,10.95,10.98,3200.0,10.7751,10.8145,10.7751,10.8046,3200.0
2009-02-23 11:05:00,10.96,10.99,10.96,10.97,2000.0,10.785,10.8145,10.785,10.7948,2000.0
2009-02-23 11:10:00,10.95,11.01,10.95,10.99,2200.0,10.7751,10.8342,10.7751,10.8145,2200.0
2009-02-23 11:15:00,10.99,11.05,10.99,11.03,5500.0,10.8145,10.8735,10.8145,10.8538,5500.0
2009-02-23 11:20:00,11.03,11.03,10.99,10.99,4200.0,10.8538,10.8538,10.8145,10.8145,4200.0
2009-02-23 11:25:00,10.99,11.05,10.99,11.05,1600.0,10.8145,10.8735,10.8145,10.8735,1600.0
2009-02-23 11:30:00,11.01,11.01,10.93,10.97,12500.0,10.8342,10.8342,10.7554,10.7948,12500.0
2009-02-23 11:35:00,10.97,11.0,10.95,11.0,2200.0,10.7948,10.8243,10.7751,10.8243,2200.0
2009-02-23 11:40:00,11.0,11.0,10.96,10.97,1700.0,10.8243,10.8243,10.785,10.7948,1700.0
2009-02-23 11:45:00,10.96,10.99,10.95,10.97,2400.0,10.785,10.8145,10.7751,10.7948,2400.0
2009-02-23 11:50:00,10.97,11.0,10.97,10.99,2500.0,10.7948,10.8243,10.7948,10.8145,2500.0
2009-02-23 11:55:00,11.0,11.0,10.94,10.96,3600.0,10.8243,10.8243,10.7653,10.785,3600.0
2009-02-23 12:00:00,11.0,11.0,10.97,10.98,3500.0,10.8243,10.8243,10.7948,10.8046,3500.0
2009-02-23 12:05:00,10.98,10.99,10.98,10.98,1900.0,10.8046,10.8145,10.8046,10.8046,1900.0
2009-02-23 12:10:00,10.98,11.03,10.98,11.01,1300.0,10.8046,10.8538,10.8046,10.8342,1300.0
2009-02-23 12:15:00,11.01,11.02,10.99,10.99,2500.0,10.8342,10.844,10.8145,10.8145,2500.0
2009-02-23 12:20:00,11.01,11.01,10.98,11.0,3200.0,10.8342,10.8342,10.8046,10.8243,3200.0
2009-02-23 12:25:00,11.0,11.02,11.0,11.02,900.0,10.8243,10.844,10.8243,10.844,900.0
2009-02-23 12:30:00,11.02,11.02,10.98,10.98,2100.0,10.844,10.844,10.8046,10.8046,2100.0
2009-02-23 12:35:00,10.98,10.99,10.98,10.99,1700.0,10.8046,10.8145,10.8046,10.8145,1700.0
2009-02-23 12:40:00,10.99,10.99,10.97,10.98,500.0,10.8145,10.8145,10.7948,10.8046,500.0
2009-02-23 12:45:00,10.99,10.99,10.96,10.96,1100.0,10.8145,10.8145,10.785,10.785,1100.0
2009-02-23 12:50:00,10.95,10.95,10.9,10.9,2300.0,10.7751,10.7751,10.7259,10.7259,2300.0
2009-02-23 12:55:00,10.89,10.91,10.89,10.89,1100.0,10.7161,10.7358,10.7161,10.7161,1100.0
2009-02-23 13:00:00,10.89,10.91,10.86,10.89,5000.0,10.7161,10.7358,10.6866,10.7161,5000.0
2009-02-23 13:05:00,10.9,10.94,10.89,10.94,4700.0,10.7259,10.7653,10.7161,10.7653,4700.0
2009-02-23 13:10:00,10.95,10.99,10.95,10.99,3300.0,10.7751,10.8145,10.7751,10.8145,3300.0
2009-02-23 13:15:00,10.99,11.01,10.97,10.99,6000.0,10.8145,10.8342,10.7948,10.8145,6000.0
2009-02-23 13:20:00,10.99,11.0,10.98,10.99,1800.0,10.8145,10.8243,10.8046,10.8145,1800.0
2009-02-23 13:25:00,10.99,10.99,10.97,10.97,2800.0,10.8145,10.8145,10.7948,10.7948,2800.0
2009-02-23 13:30:00,10.96,10.97,10.93,10.94,2200.0,10.785,10.7948,10.7554,10.7653,2200.0
2009-02-23 13:35:00,10.96,11.0,10.96,11.0,2200.0,10.785,10.8243,10.785,10.8243,2200.0
2009-02-23 13:40:00,11.0,11.04,10.99,11.03,3500.0,10.8243,10.8637,10.8145,10.8538,3500.0
2009-02-23 13:45:00,11.02,11.02,10.99,10.99,1900.0,10.844,10.844,10.8145,10.8145,1900.0
2009-02-23 13:50:00,10.98,11.02,10.97,11.02,5800.0,10.8046,10.844,10.7948,10.844,5800.0
2009-02-23 13:55:00,11.0,11.0,10.95,10.96,6200.0,10.8243,10.8243,10.7751,10.785,6200.0
2009-02-23 14:00:00,10.98,10.99,10.95,10.99,3400.0,10.8046,10.8145,10.7751,10.8145,3400.0
2009-02-23 14:05:00,11.01,11.01,10.96,10.96,3100.0,10.8342,10.8342,10.785,10.785,3100.0
2009-02-23 14:10:00,10.95,11.01,10.95,11.01,3300.0,10.7751,10.8342,10.7751,10.8342,3300.0
2009-02-23 14:15:00,11.01,11.1,11.01,11.07,4100.0,10.8342,10.9227,10.8342,10.8932,4100.0
2009-02-23 14:20:00,11.06,11.1,11.06,11.1,2200.0,10.8834,10.9227,10.8834,10.9227,2200.0
2009-02-23 14:25:00,11.07,11.1,11.06,11.09,4700.0,10.8932,10.9227,10.8834,10.9129,4700.0
2009-02-23 14:30:00,11.09,11.1,10.99,11.04,4500.0,10.9129,10.9227,10.8145,10.8637,4500.0
2009-02-23 14:35:00,11.05,11.06,11.02,11.05,2800.0,10.8735,10.8834,10.844,10.8735,2800.0
2009-02-23 14:40:00,11.03,11.04,10.95,10.98,4000.0,10.8538,10.8637,10.7751,10.8046,4000.0
2009-02-23 14:45:00,10.97,11.0,10.95,10.95,4700.0,10.7948,10.8243,10.7751,10.7751,4700.0
2009-02-23 14:50:00,10.96,10.96,10.87,10.87,6600.0,10.785,10.785,10.6964,10.6964,6600.0
2009-02-23 14:55:00,10.89,10.89,10.85,10.86,7600.0,10.7161,10.7161,10.6767,10.6866,7600.0
2009-02-23 15:00:00,10.86,10.95,10.84,10.94,6800.0,10.6866,10.7751,10.6669,10.7653,6800.0
2009-02-23 15:05:00,10.93,10.99,10.93,10.96,6200.0,10.7554,10.8145,10.7554,10.785,6200.0
2009-02-23 15:10:00,10.95,10.99,10.91,10.95,5800.0,10.7751,10.8145,10.7358,10.7751,5800.0
2009-02-23 15:15:00,10.96,10.97,10.93,10.93,4300.0,10.785,10.7948,10.7554,10.7554,4300.0
2009-02-23 15:20:00,10.91,10.91,10.84,10.85,7600.0,10.7358,10.7358,10.6669,10.6767,7600.0
2009-02-23 15:25:00,10.84,10.92,10.83,10.9,8100.0,10.6669,10.7456,10.657,10.7259,8100.0
2009-02-23 15:30:00,10.9,10.96,10.89,10.89,7000.0,10.7259,10.785,10.7161,10.7161,7000.0
2009-02-23 15:35:00,10.88,10.94,10.87,10.9,7000.0,10.7062,10.7653,10.6964,10.7259,7000.0
2009-02-23 15:40:00,10.9,10.92,10.85,10.89,13900.0,10.7259,10.7456,10.6767,10.7161,13900.0
2009-02-23 15:45:00,10.89,10.89,10.84,10.84,9800.0,10.7161,10.7161,10.6669,10.6669,9800.0
2009-02-23 15:50:00,10.84,10.88,10.76,10.86,19700.0,10.6669,10.7062,10.5881,10.6866,19700.0
2009-02-23 15:55:00,10.84,10.84,10.77,10.79,37200.0,10.6669,10.6669,10.598,10.6177,37200.0
2009-02-24 09:30:00,10.87,10.94,10.84,10.92,7000.0,10.6964,10.7653,10.6669,10.7456,7000.0
2009-02-24 09:35:00,10.92,10.96,10.86,10.96,14400.0,10.7456,10.785,10.6866,10.785,14400.0
2009-02-24 09:40:00,10.95,10.99,10.95,10.99,1500.0,10.7751,10.8145,10.7751,10.8145,1500.0
2009-02-24 09:45:00,10.99,11.05,10.99,11.04,2300.0,10.8145,10.8735,10.8145,10.8637,2300.0
2009-02-24 09:50:00,11.04,11.11,11.02,11.04,3400.0,10.8637,10.9326,10.844,10.8637,3400.0
2009-02-24 09:55:00,11.04,11.04,10.97,10.97,2400.0,10.8637,10.8637,10.7948,10.7948,2400.0
2009-02-24 10:00:00,10.92,10.92,10.81,10.85,5800.0,10.7456,10.7456,10.6374,10.6767,5800.0
2009-02-24 10:05:00,10.81,10.85,10.79,10.84,2700.0,10.6374,10.6767,10.6177,10.6669,2700.0
2009-02-24 10:10:00,10.83,10.86,10.81,10.81,4200.0,10.657,10.6866,10.6374,10.6374,4200.0
2009-02-24 10:15:00,10.77,10.78,10.75,10.78,2900.0,10.598,10.6078,10.5783,10.6078,2900.0
2009-02-24 10:20:00,10.81,10.84,10.81,10.83,1500.0,10.6374,10.6669,10.6374,10.657,1500.0
2009-02-24 10:25:00,10.84,10.89,10.84,10.88,1500.0,10.6669,10.7161,10.6669,10.7062,1500.0
2009-02-24 10:30:00,10.91,11.0,10.91,10.98,4300.0,10.7358,10.8243,10.7358,10.8046,4300.0
2009-02-24 10:35:00,10.99,11.0,10.94,10.95,4400.0,10.8145,10.8243,10.7653,10.7751,4400.0
2009-02-24 10:40:00,10.95,10.97,10.93,10.97,3000.0,10.7751,10.7948,10.7554,10.7948,3000.0
2009-02-24 10:45:00,10.98,11.08,10.98,11.08,6000.0,10.8046,10.903,10.8046,10.903,6000.0
2009-02-24 10:50:00,11.09,11.09,11.07,11.07,2500.0,10.9129,10.9129,10.8932,10.8932,2500.0
2009-02-24 10:55:00,11.08,11.08,10.99,11.01,3200.0,10.903,10.903,10.8145,10.8342,3200.0
2009-02-24 11:00:00,11.01,11.03,11.01,11.02,1900.0,10.8342,10.8538,10.8342,10.844,1900.0
2009-02-24 11:05:00,11.02,11.06,11.02,11.03,2700.0,10.844,10.8834,10.844,10.8538,2700.0
2009-02-24 11:10:00,11.03,11.06,11.01,11.06,1700.0,10.8538,10.8834,10.8342,10.8834,1700.0
2009-02-24 11:15:00,11.06,11.11,11.04,11.04,4300.0,10.8834,10.9326,10.8637,10.8637,4300.0
2009-02-24 11:20:00,11.06,11.11,11.04,11.07,2200.0,10.8834,10.9326,10.8637,10.8932,2200.0
2009-02-24 11:25:00,11.06,11.06,11.0,11.03,4400.0,10.8834,10.8834,10.8243,10.8538,4400.0
2009-02-24 11:30:00,11.04,11.04,11.01,11.01,2500.0,10.8637,10.8637,10.8342,10.8342,2500.0
2009-02-24 11:35:00,11.0,11.04,11.0,11.02,2900.0,10.8243,10.8637,10.8243,10.844,2900.0
2009-02-24 11:40:00,11.03,11.04,11.02,11.02,2900.0,10.8538,10.8637,10.844,10.844,2900.0
2009-02-24 11:45:00,11.02,11.02,10.95,10.95,3100.0,10.844,10.844,10.7751,10.7751,3100.0
2009-02-24 11:50:00,10.94,10.98,10.94,10.97,1800.0,10.7653,10.8046,10.7653,10.7948,1800.0
2009-02-24 11:55:00,10.97,10.99,10.97,10.99,1500.0,10.7948,10.8145,10.7948,10.8145,1500.0
2009-02-24 12:00:00,10.98,11.0,10.98,11.0,2300.0,10.8046,10.8243,10.8046,10.8243,2300.0
2009-02-24 12:05:00,10.99,10.99,10.95,10.95,2300.0,10.8145,10.8145,10.7751,10.7751,2300.0
2009-02-24 12:10:00,10.96,10.96,10.92,10.92,1100.0,10.785,10.785,10.7456,10.7456,1100.0
2009-02-24 12:15:00,10.92,10.93,10.9,10.93,3200.0,10.7456,10.7554,10.7259,10.7554,3200.0
2009-02-24 12:20:00,10.93,10.98,10.93,10.94,3400.0,10.7554,10.8046,10.7554,10.7653,3400.0
2009-02-24 12:25:00,10.94,10.96,10.94,10.96,900.0,10.7653,10.785,10.7653,10.785,900.0
2009-02-24 12:30:00,10.96,10.99,10.96,10.98,2800.0,10.785,10.8145,10.785,10.8046,2800.0
2009-02-24 12:35:00,10.99,11.06,10.99,11.01,3000.0,10.8145,10.8834,10.8145,10.8342,3000.0
2009-02-24 12:40:00,11.01,11.04,11.01,11.03,3400.0,10.8342,10.8637,10.8342,10.8538,3400.0
2009-02-24 12:45:00,11.03,11.06,11.03,11.05,2400.0,10.8538,10.8834,10.8538,10.8735,2400.0
2009-02-24 12:50:00,11.05,11.07,11.04,11.06,2600.0,10.8735,10.8932,10.8637,10.8834,2600.0
2009-02-24 12:55:00,11.06,11.09,11.06,11.09,3100.0,10.8834,10.9129,10.8834,10.9129,3100.0
2009-02-24 13:00:00,11.08,11.11,11.07,11.1,3800.0,10.903,10.9326,10.8932,10.9227,3800.0
2009-02-24 13:05:00,11.11,11.13,11.1,11.1,2800.0,10.9326,10.9522,10.9227,10.9227,2800.0
2009-02-24 13:10:00,11.1,11.13,11.04,11.05,3200.0,10.9227,10.9522,10.8637,10.8735,3200.0
2009-02-24 13:15:00,11.06,11.06,11.03,11.04,2000.0,10.8834,10.8834,10.8538,10.8637,2000.0
2009-02-24 13:20:00,11.03,11.11,11.03,11.11,5100.0,10.8538,10.9326,10.8538,10.9326,5100.0
2009-02-24 13:25:00,11.12,11.17,11.12,11.17,5700.0,10.9424,10.9916,10.9424,10.9916,5700.0
2009-02-24 13:30:00,11.18,11.2,11.15,11.2,5800.0,11.0014,11.0211,10.9719,11.0211,5800.0
2009-02-24 13:35:00,11.2,11.21,11.13,11.2,4400.0,11.0211,11.031,10.9522,11.0211,4400.0
2009-02-24 13:40:00,11.2,11.22,11.15,11.16,5200.0,11.0211,11.0408,10.9719,10.9818,5200.0
2009-02-24 13:45:00,11.16,11.2,11.16,11.16,5400.0,10.9818,11.0211,10.9818,10.9818,5400.0
2009-02-24 13:50:00,11.16,11.23,11.16,11.21,4900.0,10.9818,11.0506,10.9818,11.031,4900.0
2009-02-24 13:55:00,11.21,11.25,11.21,11.24,6900.0,11.031,11.0703,11.031,11.0605,6900.0
2009-02-24 14:00:00,11.25,11.29,11.23,11.25,5400.0,11.0703,11.1097,11.0506,11.0703,5400.0
2009-02-24 14:05:00,11.25,11.27,11.23,11.24,3500.0,11.0703,11.09,11.0506,11.0605,3500.0
2009-02-24 14:10:00,11.24,11.25,11.23,11.23,6000.0,11.0605,11.0703,11.0506,11.0506,6000.0
2009-02-24 14:15:00,11.25,11.34,11.25,11.33,6600.0,11.0703,11.1589,11.0703,11.149,6600.0
2009-02-24 14:20:00,11.32,11.35,11.3,11.35,4300.0,11.1392,11.1687,11.1195,11.1687,4300.0
2009-02-24 14:25:00,11.34,11.36,11.3,11.31,4800.0,11.1589,11.1786,11.1195,11.1294,4800.0
2009-02-24 14:30:00,11.32,11.37,11.32,11.37,7900.0,11.1392,11.1884,11.1392,11.1884,7900.0
2009-02-24 14:35:00,11.35,11.39,11.33,11.35,7200.0,11.1687,11.2081,11.149,11.1687,7200.0
2009-02-24 14:40:00,11.36,11.37,11.31,11.31,3300.0,11.1786,11.1884,11.1294,11.1294,3300.0
2009-02-24 14:45:00,11.3,11.32,11.28,11.31,4100.0,11.1195,11.1392,11.0998,11.1294,4100.0
2009-02-24 14:50:00,11.32,11.33,11.3,11.31,6600.0,11.1392,11.149,11.1195,11.1294,6600.0
2009-02-24 14:55:00,11.31,11.39,11.31,11.36,5300.0,11.1294,11.2081,11.1294,11.1786,5300.0
2009-02-24 15:00:00,11.38,11.4,11.35,11.35,6200.0,11.1982,11.2179,11.1687,11.1687,6200.0
2009-02-24 15:05:00,11.36,11.41,11.35,11.4,5000.0,11.1786,11.2278,11.1687,11.2179,5000.0
2009-02-24 15:10:00,11.41,11.43,11.39,11.43,6300.0,11.2278,11.2474,11.2081,11.2474,6300.0
2009-02-24 15:15:00,11.44,11.46,11.43,11.44,6100.0,11.2573,11.277,11.2474,11.2573,6100.0
2009-02-24 15:20:00,11.47,11.48,11.44,11.44,5600.0,11.2868,11.2967,11.2573,11.2573,5600.0
2009-02-24 15:25:00,11.43,11.49,11.42,11.42,5900.0,11.2474,11.3065,11.2376,11.2376,5900.0
2009-02-24 15:30:00,11.43,11.43,11.35,11.37,7000.0,11.2474,11.2474,11.1687,11.1884,7000.0
2009-02-24 15:35:00,11.38,11.41,11.38,11.41,6200.0,11.1982,11.2278,11.1982,11.2278,6200.0
2009-02-24 15:40:00,11.41,11.43,11.36,11.36,7800.0,11.2278,11.2474,11.1786,11.1786,7800.0
2009-02-24 15:45:00,11.36,11.38,11.33,11.38,11400.0,11.1786,11.1982,11.149,11.1982,11400.0
2009-02-24 15:50:00,11.39,11.4,11.35,11.38,9600.0,11.2081,11.2179,11.1687,11.1982,9600.0
2009-02-24 15:55:00,11.38,11.38,11.32,11.34,24400.0,11.1982,11.1982,11.1392,11.1589,24400.0
2009-02-25 09:30:00,11.27,11.31,11.08,11.09,9200.0,11.09,11.1294,10.903,10.9129,9200.0
2009-02-25 09:35:00,11.12,11.18,11.11,11.13,4200.0,10.9424,11.0014,10.9326,10.9522,4200.0
2009-02-25 09:40:00,11.11,11.12,11.05,11.05,4800.0,10.9326,10.9424,10.8735,10.8735,4800.0
2009-02-25 09:45:00,11.0,11.04,10.96,11.04,3700.0,10.8243,10.8637,10.785,10.8637,3700.0
2009-02-25 09:50:00,11.01,11.05,11.01,11.03,2100.0,10.8342,10.8735,10.8342,10.8538,2100.0
2009-02-25 09:55:00,11.02,11.02,10.99,11.0,1400.0,10.844,10.844,10.8145,10.8243,1400.0
2009-02-25 10:00:00,10.99,10.99,10.88,10.88,5200.0,10.8145,10.8145,10.7062,10.7062,5200.0
2009-02-25 10:05:00,10.88,10.9,10.83,10.84,6000.0,10.7062,10.7259,10.657,10.6669,6000.0
2009-02-25 10:10:00,10.85,10.86,10.81,10.86,6700.0,10.6767,10.6866,10.6374,10.6866,6700.0
2009-02-25 10:15:00,10.83,10.85,10.82,10.84,1700.0,10.657,10.6767,10.6472,10.6669,1700.0
2009-02-25 10:20:00,10.86,10.93,10.82,10.88,9000.0,10.6866,10.7554,10.6472,10.7062,9000.0
2009-02-25 10:25:00,10.88,10.93,10.85,10.93,2700.0,10.7062,10.7554,10.6767,10.7554,2700.0
2009-02-25 10:30:00,10.9,10.91,10.8,10.8,3300.0,10.7259,10.7358,10.6275,10.6275,3300.0
2009-02-25 10:35:00,10.8,10.8,10.76,10.76,1600.0,10.6275,10.6275,10.5881,10.5881,1600.0
2009-02-25 10:40:00,10.76,10.76,10.62,10.62,5900.0,10.5881,10.5881,10.4504,10.4504,5900.0
2009-02-25 10:45:00,10.63,10.7,10.63,10.7,7200.0,10.4602,10.5291,10.4602,10.5291,7200.0
2009-02-25 10:50:00,10.67,10.71,10.66,10.71,7100.0,10.4996,10.5389,10.4897,10.5389,7100.0
2009-02-25 10:55:00,10.71,10.75,10.71,10.75,3300.0,10.5389,10.5783,10.5389,10.5783,3300.0
2009-02-25 11:00:00,10.75,10.75,10.74,10.75,1000.0,10.5783,10.5783,10.5685,10.5783,1000.0
2009-02-25 11:05:00,10.76,10.82,10.76,10.82,3800.0,10.5881,10.6472,10.5881,10.6472,3800.0
2009-02-25 11:10:00,10.81,10.82,10.81,10.82,1000.0,10.6374,10.6472,10.6374,10.6472,1000.0
2009-02-25 11:15:00,10.83,10.83,10.78,10.81,1800.0,10.657,10.657,10.6078,10.6374,1800.0
2009-02-25 11:20:00,10.8,10.82,10.8,10.82,1300.0,10.6275,10.6472,10.6275,10.6472,1300.0
2009-02-25 11:25:00,10.85,10.86,10.85,10.85,1300.0,10.6767,10.6866,10.6767,10.6767,1300.0
2009-02-25 11:30:00,10.86,10.86,10.85,10.85,700.0,10.6866,10.6866,10.6767,10.6767,700.0
2009-02-25 11:35:00,10.87,10.87,10.85,10.85,500.0,10.6964,10.6964,10.6767,10.6767,500.0
2009-02-25 11:40:00,10.85,10.93,10.84,10.93,5100.0,10.6767,10.7554,10.6669,10.7554,5100.0
2009-02-25 11:45:00,10.94,10.97,10.93,10.96,7900.0,10.7653,10.7948,10.7554,10.785,7900.0
2009-02-25 11:50:00,10.96,10.97,10.91,10.91,2100.0,10.785,10.7948,10.7358,10.7358,2100.0
2009-02-25 11:55:00,10.9,10.9,10.75,10.76,4700.0,10.7259,10.7259,10.5783,10.5881,4700.0
2009-02-25 12:00:00,10.76,10.77,10.74,10.74,2600.0,10.5881,10.598,10.5685,10.5685,2600.0
2009-02-25 12:05:00,10.74,10.75,10.69,10.7,2900.0,10.5685,10.5783,10.5193,10.5291,2900.0
2009-02-25 12:10:00,10.7,10.73,10.69,10.72,2500.0,10.5291,10.5586,10.5193,10.5488,2500.0
2009-02-25 12:15:00,10.74,10.74,10.71,10.72,2000.0,10.5685,10.5685,10.5389,10.5488,2000.0
2009-02-25 12:20:00,10.72,10.73,10.71,10.73,1400.0,10.5488,10.5586,10.5389,10.5586,1400.0
2009-02-25 12:25:00,10.72,10.72,10.65,10.7,7300.0,10.5488,10.5488,10.4799,10.5291,7300.0
2009-02-25 12:30:00,10.69,10.7,10.68,10.69,2500.0,10.5193,10.5291,10.5094,10.5193,2500.0
2009-02-25 12:35:00,10.69,10.72,10.69,10.72,1100.0,10.5193,10.5488,10.5193,10.5488,1100.0
2009-02-25 12:40:00,10.73,10.73,10.69,10.72,1700.0,10.5586,10.5586,10.5193,10.5488,1700.0
2009-02-25 12:45:00,10.69,10.7,10.67,10.7,2200.0,10.5193,10.5291,10.4996,10.5291,2200.0
2009-02-25 12:50:00,10.71,10.73,10.71,10.73,900.0,10.5389,10.5586,10.5389,10.5586,900.0
2009-02-25 12:55:00,10.73,10.76,10.72,10.74,2100.0,10.5586,10.5881,10.5488,10.5685,2100.0
2009-02-25 13:00:00,10.74,10.79,10.73,10.79,3000.0,10.5685,10.6177,10.5586,10.6177,3000.0
2009-02-25 13:05:00,10.79,10.81,10.77,10.79,2700.0,10.6177,10.6374,10.598,10.6177,2700.0
2009-02-25 13:10:00,10.8,10.8,10.75,10.75,3100.0,10.6275,10.6275,10.5783,10.5783,3100.0
2009-02-25 13:15:00,10.75,10.76,10.75,10.76,300.0,10.5783,10.5881,10.5783,10.5881,300.0
2009-02-25 13:20:00,10.76,10.76,10.69,10.69,3900.0,10.5881,10.5881,10.5193,10.5193,3900.0
2009-02-25 13:25:00,10.69,10.76,10.69,10.74,3400.0,10.5193,10.5881,10.5193,10.5685,3400.0
2009-02-25 13:30:00,10.74,10.82,10.74,10.82,1800.0,10.5685,10.6472,10.5685,10.6472,1800.0
2009-02-25 13:35:00,10.83,10.87,10.83,10.85,3600.0,10.657,10.6964,10.657,10.6767,3600.0
2009-02-25 13:40:00,10.85,10.88,10.82,10.82,5000.0,10.6767,10.7062,10.6472,10.6472,5000.0
2009-02-25 13:45:00,10.84,10.88,10.81,10.88,2300.0,10.6669,10.7062,10.6374,10.7062,2300.0
2009-02-25 13:50:00,10.88,10.91,10.86,10.87,4000.0,10.7062,10.7358,10.6866,10.6964,4000.0
2009-02-25 13:55:00,10.89,10.92,10.88,10.89,4200.0,10.7161,10.7456,10.7062,10.7161,4200.0
2009-02-25 14:00:00,10.91,10.95,10.85,10.85,9900.0,10.7358,10.7751,10.6767,10.6767,9900.0
2009-02-25 14:05:00,10.83,10.84,10.76,10.8,4700.0,10.657,10.6669,10.5881,10.6275,4700.0
2009-02-25 14:10:00,10.79,10.81,10.75,10.75,6300.0,10.6177,10.6374,10.5783,10.5783,6300.0
2009-02-25 14:15:00,10.77,10.87,10.74,10.78,9800.0,10.598,10.6964,10.5685,10.6078,9800.0
2009-02-25 14:20:00,10.79,10.83,10.74,10.83,9200.0,10.6177,10.657,10.5685,10.657,9200.0
2009-02-25 14:25:00,10.86,10.9,10.82,10.84,6600.0,10.6866,10.7259,10.6472,10.6669,6600.0
2009-02-25 14:30:00,10.85,10.88,10.82,10.82,1600.0,10.6767,10.7062,10.6472,10.6472,1600.0
2009-02-25 14:35:00,10.82,10.85,10.82,10.83,2300.0,10.6472,10.6767,10.6472,10.657,2300.0
2009-02-25 14:40:00,10.83,10.91,10.83,10.9,3800.0,10.657,10.7358,10.657,10.7259,3800.0
2009-02-25 14:45:00,10.89,10.91,10.87,10.88,4000.0,10.7161,10.7358,10.6964,10.7062,4000.0
2009-02-25 14:50:00,10.87,10.96,10.87,10.96,9100.0,10.6964,10.785,10.6964,10.785,9100.0
2009-02-25 14:55:00,10.95,10.95,10.88,10.9,3200.0,10.7751,10.7751,10.7062,10.7259,3200.0
2009-02-25 15:00:00,10.9,10.96,10.88,10.96,5300.0,10.7259,10.785,10.7062,10.785,5300.0
2009-02-25 15:05:00,10.96,10.99,10.95,10.95,7500.0,10.785,10.8145,10.7751,10.7751,7500.0
2009-02-25 15:10:00,10.96,11.0,10.92,10.97,7100.0,10.785,10.8243,10.7456,10.7948,7100.0
2009-02-25 15:15:00,10.99,11.08,10.96,11.03,10200.0,10.8145,10.903,10.785,10.8538,10200.0
2009-02-25 15:20:00,11.04,11.08,11.03,11.07,4900.0,10.8637,10.903,10.8538,10.8932,4900.0
2009-02-25 15:25:00,11.07,11.11,11.05,11.05,9300.0,10.8932,10.9326,10.8735,10.8735,9300.0
2009-02-25 15:30:00,11.04,11.07,11.02,11.07,2100.0,10.8637,10.8932,10.844,10.8932,2100.0
2009-02-25 15:35:00,11.06,11.11,11.06,11.06,4200.0,10.8834,10.9326,10.8834,10.8834,4200.0
2009-02-25 15:40:00,11.06,11.07,11.01,11.01,10100.0,10.8834,10.8932,10.8342,10.8342,10100.0
2009-02-25 15:45:00,11.0,11.06,10.97,10.99,9300.0,10.8243,10.8834,10.7948,10.8145,9300.0
2009-02-25 15:50:00,10.97,10.99,10.93,10.93,5200.0,10.7948,10.8145,10.7554,10.7554,5200.0
2009-02-25 15:55:00,10.92,10.93,10.86,10.9,20400.0,10.7456,10.7554,10.6866,10.7259,20400.0
2009-02-26 09:30:00,11.09,11.09,10.95,10.99,2100.0,10.9129,10.9129,10.7751,10.8145,2100.0
2009-02-26 09:35:00,11.06,11.07,10.83,10.88,8600.0,10.8834,10.8932,10.657,10.7062,8600.0
2009-02-26 09:40:00,10.88,11.01,10.88,10.94,14100.0,10.7062,10.8342,10.7062,10.7653,14100.0
2009-02-26 09:45:00,10.95,10.95,10.83,10.85,6000.0,10.7751,10.7751,10.657,10.6767,6000.0
2009-02-26 09:50:00,10.83,11.07,10.83,11.07,5900.0,10.657,10.8932,10.657,10.8932,5900.0
2009-02-26 09:55:00,11.06,11.08,10.99,11.08,6700.0,10.8834,10.903,10.8145,10.903,6700.0
2009-02-26 10:00:00,11.07,11.14,11.06,11.11,4000.0,10.8932,10.9621,10.8834,10.9326,4000.0
2009-02-26 10:05:00,11.1,11.12,11.07,11.07,2700.0,10.9227,10.9424,10.8932,10.8932,2700.0
2009-02-26 10:10:00,11.07,11.07,11.0,11.0,1600.0,10.8932,10.8932,10.8243,10.8243,1600.0
2009-02-26 10:15:00,11.02,11.03,10.96,11.01,2000.0,10.844,10.8538,10.785,10.8342,2000.0
2009-02-26 10:20:00,10.99,11.08,10.98,11.07,3800.0,10.8145,10.903,10.8046,10.8932,3800.0
2009-02-26 10:25:00,11.08,11.08,11.0,11.0,4800.0,10.903,10.903,10.8243,10.8243,4800.0
2009-02-26 10:30:00,11.03,11.03,10.95,11.03,3900.0,10.8538,10.8538,10.7751,10.8538,3900.0
2009-02-26 10:35:00,11.03,11.09,11.03,11.05,2700.0,10.8538,10.9129,10.8538,10.8735,2700.0
2009-02-26 10:40:00,11.07,11.11,11.05,11.05,3100.0,10.8932,10.9326,10.8735,10.8735,3100.0
2009-02-26 10:45:00,11.04,11.08,11.04,11.06,2800.0,10.8637,10.903,10.8637,10.8834,2800.0
2009-02-26 10:50:00,11.04,11.05,11.0,11.02,5900.0,10.8637,10.8735,10.8243,10.844,5900.0
2009-02-26 10:55:00,11.0,11.05,11.0,11.01,4600.0,10.8243,10.8735,10.8243,10.8342,4600.0
2009-02-26 11:00:00,11.03,11.08,10.98,10.99,4600.0,10.8538,10.903,10.8046,10.8145,4600.0
2009-02-26 11:05:00,10.98,10.99,10.93,10.94,1800.0,10.8046,10.8145,10.7554,10.7653,1800.0
2009-02-26 11:10:00,10.94,10.97,10.94,10.97,900.0,10.7653,10.7948,10.7653,10.7948,900.0
2009-02-26 11:15:00,10.98,10.98,10.96,10.96,1000.0,10.8046,10.8046,10.785,10.785,1000.0
2009-02-26 11:20:00,10.97,10.99,10.95,10.99,3600.0,10.7948,10.8145,10.7751,10.8145,3600.0
2009-02-26 11:25:00,10.98,10.98,10.93,10.96,4100.0,10.8046,10.8046,10.7554,10.785,4100.0
2009-02-26 11:30:00,10.94,10.95,10.92,10.92,2400.0,10.7653,10.7751,10.7456,10.7456,2400.0
2009-02-26 11:35:00,10.93,10.93,10.93,10.93,200.0,10.7554,10.7554,10.7554,10.7554,200.0
2009-02-26 11:40:00,10.93,10.93,10.87,10.89,3900.0,10.7554,10.7554,10.6964,10.7161,3900.0
2009-02-26 11:45:00,10.86,10.91,10.85,10.91,2400.0,10.6866,10.7358,10.6767,10.7358,2400.0
2009-02-26 11:50:00,10.91,10.91,10.89,10.89,2400.0,10.7358,10.7358,10.7161,10.7161,2400.0
2009-02-26 11:55:00,10.9,10.93,10.9,10.92,1200.0,10.7259,10.7554,10.7259,10.7456,1200.0
2009-02-26 12:00:00,10.92,10.96,10.92,10.92,4000.0,10.7456,10.785,10.7456,10.7456,4000.0
2009-02-26 12:05:00,10.92,10.93,10.92,10.92,1100.0,10.7456,10.7554,10.7456,10.7456,1100.0
2009-02-26 12:10:00,10.92,10.92,10.89,10.91,3300.0,10.7456,10.7456,10.7161,10.7358,3300.0
2009-02-26 12:15:00,10.91,10.91,10.85,10.87,3900.0,10.7358,10.7358,10.6767,10.6964,3900.0
2009-02-26 12:20:00,10.87,10.88,10.86,10.86,3700.0,10.6964,10.7062,10.6866,10.6866,3700.0
2009-02-26 12:25:00,10.86,10.86,10.81,10.83,3000.0,10.6866,10.6866,10.6374,10.657,3000.0
2009-02-26 12:30:00,10.85,10.88,10.85,10.88,1100.0,10.6767,10.7062,10.6767,10.7062,1100.0
2009-02-26 12:35:00,10.9,10.9,10.84,10.85,4200.0,10.7259,10.7259,10.6669,10.6767,4200.0
2009-02-26 12:40:00,10.85,10.86,10.85,10.85,1300.0,10.6767,10.6866,10.6767,10.6767,1300.0
2009-02-26 12:45:00,10.85,10.86,10.83,10.86,3700.0,10.6767,10.6866,10.657,10.6866,3700.0
2009-02-26 12:50:00,10.86,10.89,10.86,10.87,400.0,10.6866,10.7161,10.6866,10.6964,400.0
2009-02-26 12:55:00,10.89,10.89,10.78,10.81,4200.0,10.7161,10.7161,10.6078,10.6374,4200.0
2009-02-26 13:00:00,10.83,10.84,10.82,10.84,800.0,10.657,10.6669,10.6472,10.6669,800.0
2009-02-26 13:05:00,10.84,10.84,10.8,10.8,1600.0,10.6669,10.6669,10.6275,10.6275,1600.0
2009-02-26 13:10:00,10.78,10.79,10.76,10.76,2300.0,10.6078,10.6177,10.5881,10.5881,2300.0
2009-02-26 13:15:00,10.79,10.8,10.78,10.8,1100.0,10.6177,10.6275,10.6078,10.6275,1100.0
2009-02-26 13:20:00,10.79,10.84,10.79,10.82,3600.0,10.6177,10.6669,10.6177,10.6472,3600.0
2009-02-26 13:25:00,10.81,10.87,10.77,10.85,2600.0,10.6374,10.6964,10.598,10.6767,2600.0
2009-02-26 13:30:00,10.85,10.85,10.79,10.82,2300.0,10.6767,10.6767,10.6177,10.6472,2300.0
2009-02-26 13:35:00,10.84,10.84,10.79,10.79,1100.0,10.6669,10.6669,10.6177,10.6177,1100.0
2009-02-26 13:40:00,10.81,10.85,10.81,10.84,1600.0,10.6374,10.6767,10.6374,10.6669,1600.0
2009-02-26 13:45:00,10.85,10.85,10.79,10.83,3800.0,10.6767,10.6767,10.6177,10.657,3800.0
2009-02-26 13:50:00,10.83,10.84,10.83,10.84,1000.0,10.657,10.6669,10.657,10.6669,1000.0
2009-02-26 13:55:00,10.83,10.83,10.79,10.79,2100.0,10.657,10.657,10.6177,10.6177,2100.0
2009-02-26 14:00:00,10.79,10.79,10.77,10.79,3200.0,10.6177,10.6177,10.598,10.6177,3200.0
2009-02-26 14:05:00,10.8,10.8,10.72,10.77,4100.0,10.6275,10.6275,10.5488,10.598,4100.0
2009-02-26 14:10:00,10.78,10.8,10.75,10.78,4200.0,10.6078,10.6275,10.5783,10.6078,4200.0
2009-02-26 14:15:00,10.79,10.8,10.79,10.8,1600.0,10.6177,10.6275,10.6177,10.6275,1600.0
2009-02-26 14:20:00,10.81,10.85,10.81,10.84,3400.0,10.6374,10.6767,10.6374,10.6669,3400.0
2009-02-26 14:25:00,10.82,10.84,10.82,10.84,4200.0,10.6472,10.6669,10.6472,10.6669,4200.0
2009-02-26 14:30:00,10.84,10.88,10.83,10.83,11000.0,10.6669,10.7062,10.657,10.657,11000.0
2009-02-26 14:35:00,10.84,10.87,10.84,10.85,1900.0,10.6669,10.6964,10.6669,10.6767,1900.0
2009-02-26 14:40:00,10.86,10.86,10.82,10.85,2200.0,10.6866,10.6866,10.6472,10.6767,2200.0
2009-02-26 14:45:00,10.85,10.86,10.79,10.82,4700.0,10.6767,10.6866,10.6177,10.6472,4700.0
2009-02-26 14:50:00,10.82,10.82,10.72,10.74,5500.0,10.6472,10.6472,10.5488,10.5685,5500.0
2009-02-26 14:55:00,10.75,10.85,10.75,10.79,24200.0,10.5783,10.6767,10.5783,10.6177,24200.0
2009-02-26 15:00:00,10.78,10.82,10.72,10.79,10200.0,10.6078,10.6472,10.5488,10.6177,10200.0
2009-02-26 15:05:00,10.81,10.83,10.79,10.81,4700.0,10.6374,10.657,10.6177,10.6374,4700.0
2009-02-26 15:10:00,10.81,10.81,10.74,10.74,8000.0,10.6374,10.6374,10.5685,10.5685,8000.0
2009-02-26 15:15:00,10.73,10.79,10.72,10.78,4000.0,10.5586,10.6177,10.5488,10.6078,4000.0
2009-02-26 15:20:00,10.77,10.79,10.75,10.78,5400.0,10.598,10.6177,10.5783,10.6078,5400.0
2009-02-26 15:25:00,10.77,10.81,10.76,10.79,8000.0,10.598,10.6374,10.5881,10.6177,8000.0
2009-02-26 15:30:00,10.78,10.8,10.73,10.8,4500.0,10.6078,10.6275,10.5586,10.6275,4500.0
2009-02-26 15:35:00,10.81,10.84,10.78,10.82,3400.0,10.6374,10.6669,10.6078,10.6472,3400.0
2009-02-26 15:40:00,10.83,10.87,10.79,10.8,8500.0,10.657,10.6964,10.6177,10.6275,8500.0
2009-02-26 15:45:00,10.79,10.85,10.79,10.85,6200.0,10.6177,10.6767,10.6177,10.6767,6200.0
2009-02-26 15:50:00,10.84,10.84,10.79,10.81,5000.0,10.6669,10.6669,10.6177,10.6374,5000.0
2009-02-26 15:55:00,10.82,10.82,10.74,10.76,9400.0,10.6472,10.6472,10.5685,10.5881,9400.0
2009-02-27 09:30:00,10.6,10.6,10.41,10.53,6200.0,10.4307,10.4307,10.2437,10.3618,6200.0
2009-02-27 09:35:00,10.56,10.74,10.56,10.63,9000.0,10.3913,10.5685,10.3913,10.4602,9000.0
2009-02-27 09:40:00,10.65,10.69,10.6,10.69,3700.0,10.4799,10.5193,10.4307,10.5193,3700.0
2009-02-27 09:45:00,10.67,10.76,10.67,10.75,6200.0,10.4996,10.5881,10.4996,10.5783,6200.0
2009-02-27 09:50:00,10.75,10.83,10.71,10.81,4600.0,10.5783,10.657,10.5389,10.6374,4600.0
2009-02-27 09:55:00,10.8,10.91,10.79,10.85,4400.0,10.6275,10.7358,10.6177,10.6767,4400.0
2009-02-27 10:00:00,10.87,10.92,10.86,10.9,5100.0,10.6964,10.7456,10.6866,10.7259,5100.0
2009-02-27 10:05:00,10.9,10.97,10.84,10.85,4000.0,10.7259,10.7948,10.6669,10.6767,4000.0
2009-02-27 10:10:00,10.85,10.89,10.81,10.89,4800.0,10.6767,10.7161,10.6374,10.7161,4800.0
2009-02-27 10:15:00,10.88,10.92,10.86,10.92,3400.0,10.7062,10.7456,10.6866,10.7456,3400.0
2009-02-27 10:20:00,10.96,11.09,10.95,11.04,4600.0,10.785,10.9129,10.7751,10.8637,4600.0
2009-02-27 10:25:00,11.03,11.04,10.95,10.95,3000.0,10.8538,10.8637,10.7751,10.7751,3000.0
2009-02-27 10:30:00,10.94,10.99,10.94,10.99,5500.0,10.7653,10.8145,10.7653,10.8145,5500.0
2009-02-27 10:35:00,10.98,10.98,10.89,10.91,1900.0,10.8046,10.8046,10.7161,10.7358,1900.0
2009-02-27 10:40:00,10.91,10.99,10.91,10.99,1900.0,10.7358,10.8145,10.7358,10.8145,1900.0
2009-02-27 10:45:00,10.98,11.06,10.93,11.04,6000.0,10.8046,10.8834,10.7554,10.8637,6000.0
2009-02-27 10:50:00,11.05,11.09,11.02,11.02,5100.0,10.8735,10.9129,10.844,10.844,5100.0
2009-02-27 10:55:00,11.03,11.04,10.93,10.94,3500.0,10.8538,10.8637,10.7554,10.7653,3500.0
2009-02-27 11:00:00,10.95,11.04,10.95,10.96,9400.0,10.7751,10.8637,10.7751,10.785,9400.0
2009-02-27 11:05:00,10.95,10.97,10.91,10.97,2000.0,10.7751,10.7948,10.7358,10.7948,2000.0
2009-02-27 11:10:00,10.99,10.99,10.91,10.91,2400.0,10.8145,10.8145,10.7358,10.7358,2400.0
2009-02-27 11:15:00,10.9,10.91,10.87,10.89,2400.0,10.7259,10.7358,10.6964,10.7161,2400.0
2009-02-27 11:20:00,10.89,10.93,10.89,10.91,1900.0,10.7161,10.7554,10.7161,10.7358,1900.0
2009-02-27 11:25:00,10.91,10.94,10.9,10.93,2500.0,10.7358,10.7653,10.7259,10.7554,2500.0
2009-02-27 11:30:00,10.95,10.98,10.94,10.97,1600.0,10.7751,10.8046,10.7653,10.7948,1600.0
2009-02-27 11:35:00,10.97,10.98,10.96,10.98,1800.0,10.7948,10.8046,10.785,10.8046,1800.0
2009-02-27 11:40:00,10.98,11.09,10.98,11.09,3300.0,10.8046,10.9129,10.8046,10.9129,3300.0
2009-02-27 11:45:00,11.08,11.11,11.04,11.11,3200.0,10.903,10.9326,10.8637,10.9326,3200.0
2009-02-27 11:50:00,11.09,11.12,11.06,11.1,3900.0,10.9129,10.9424,10.8834,10.9227,3900.0
2009-02-27 11:55:00,11.1,11.15,11.1,11.14,4200.0,10.9227,10.9719,10.9227,10.9621,4200.0
2009-02-27 12:00:00,11.14,11.21,11.14,11.17,5000.0,10.9621,11.031,10.9621,10.9916,5000.0
2009-02-27 12:05:00,11.18,11.24,11.18,11.2,4400.0,11.0014,11.0605,11.0014,11.0211,4400.0
2009-02-27 12:10:00,11.19,11.22,11.15,11.22,4400.0,11.0113,11.0408,10.9719,11.0408,4400.0
2009-02-27 12:15:00,11.23,11.24,11.11,11.16,6000.0,11.0506,11.0605,10.9326,10.9818,6000.0
2009-02-27 12:20:00,11.15,11.18,11.15,11.17,1800.0,10.9719,11.0014,10.9719,10.9916,1800.0
2009-02-27 12:25:00,11.17,11.19,11.16,11.17,2400.0,10.9916,11.0113,10.9818,10.9916,2400.0
2009-02-27 12:30:00,11.18,11.19,11.16,11.19,2600.0,11.0014,11.0113,10.9818,11.0113,2600.0
2009-02-27 12:35:00,11.19,11.2,11.13,11.15,6000.0,11.0113,11.0211,10.9522,10.9719,6000.0
2009-02-27 12:40:00,11.17,11.18,11.13,11.18,2100.0,10.9916,11.0014,10.9522,11.0014,2100.0
2009-02-27 12:45:00,11.18,11.19,11.15,11.16,4200.0,11.0014,11.0113,10.9719,10.9818,4200.0
2009-02-27 12:50:00,11.16,11.2,11.16,11.18,2100.0,10.9818,11.0211,10.9818,11.0014,2100.0
2009-02-27 12:55:00,11.17,11.2,11.16,11.2,2100.0,10.9916,11.0211,10.9818,11.0211,2100.0
2009-02-27 13:00:00,11.21,11.27,11.21,11.26,5800.0,11.031,11.09,11.031,11.0802,5800.0
2009-02-27 13:05:00,11.26,11.28,11.24,11.26,4000.0,11.0802,11.0998,11.0605,11.0802,4000.0
2009-02-27 13:10:00,11.24,11.25,11.17,11.17,2900.0,11.0605,11.0703,10.9916,10.9916,2900.0
2009-02-27 13:15:00,11.16,11.2,11.16,11.2,1900.0,10.9818,11.0211,10.9818,11.0211,1900.0
2009-02-27 13:20:00,11.2,11.24,11.2,11.21,1700.0,11.0211,11.0605,11.0211,11.031,1700.0
2009-02-27 13:25:00,11.2,11.21,11.19,11.19,1100.0,11.0211,11.031,11.0113,11.0113,1100.0
2009-02-27 13:30:00,11.19,11.29,11.14,11.22,5600.0,11.0113,11.1097,10.9621,11.0408,5600.0
2009-02-27 13:35:00,11.19,11.2,11.09,11.11,6300.0,11.0113,11.0211,10.9129,10.9326,6300.0
2009-02-27 13:40:00,11.11,11.17,11.11,11.16,2300.0,10.9326,10.9916,10.9326,10.9818,2300.0
2009-02-27 13:45:00,11.15,11.23,11.13,11.23,4000.0,10.9719,11.0506,10.9522,11.0506,4000.0
2009-02-27 13:50:00,11.22,11.24,11.18,11.18,6100.0,11.0408,11.0605,11.0014,11.0014,6100.0
2009-02-27 13:55:00,11.19,11.25,11.15,11.24,3500.0,11.0113,11.0703,10.9719,11.0605,3500.0
2009-02-27 14:00:00,11.24,11.33,11.21,11.3,4400.0,11.0605,11.149,11.031,11.1195,4400.0
2009-02-27 14:05:00,11.29,11.29,11.22,11.22,3000.0,11.1097,11.1097,11.0408,11.0408,3000.0
2009-02-27 14:10:00,11.23,11.23,11.17,11.21,3600.0,11.0506,11.0506,10.9916,11.031,3600.0
2009-02-27 14:15:00,11.21,11.24,11.18,11.18,2800.0,11.031,11.0605,11.0014,11.0014,2800.0
2009-02-27 14:20:00,11.2,11.21,11.15,11.16,4000.0,11.0211,11.031,10.9719,10.9818,4000.0
2009-02-27 14:25:00,11.15,11.17,11.11,11.11,3500.0,10.9719,10.9916,10.9326,10.9326,3500.0
2009-02-27 14:30:00,11.11,11.15,11.1,11.14,2800.0,10.9326,10.9719,10.9227,10.9621,2800.0
2009-02-27 14:35:00,11.14,11.16,11.11,11.11,3300.0,10.9621,10.9818,10.9326,10.9326,3300.0
2009-02-27 14:40:00,11.1,11.17,11.1,11.11,3800.0,10.9227,10.9916,10.9227,10.9326,3800.0
2009-02-27 14:45:00,11.11,11.19,11.11,11.18,5100.0,10.9326,11.0113,10.9326,11.0014,5100.0
2009-02-27 14:50:00,11.18,11.23,11.15,11.18,2100.0,11.0014,11.0506,10.9719,11.0014,2100.0
2009-02-27 14:55:00,11.18,11.2,11.15,11.15,3400.0,11.0014,11.0211,10.9719,10.9719,3400.0
2009-02-27 15:00:00,11.15,11.15,11.11,11.11,5500.0,10.9719,10.9719,10.9326,10.9326,5500.0
2009-02-27 15:05:00,11.11,11.11,11.06,11.06,6500.0,10.9326,10.9326,10.8834,10.8834,6500.0
2009-02-27 15:10:00,11.06,11.07,10.99,11.03,5500.0,10.8834,10.8932,10.8145,10.8538,5500.0
2009-02-27 15:15:00,11.02,11.03,10.96,10.98,6700.0,10.844,10.8538,10.785,10.8046,6700.0
2009-02-27 15:20:00,10.97,10.99,10.94,10.99,6900.0,10.7948,10.8145,10.7653,10.8145,6900.0
2009-02-27 15:25:00,11.01,11.02,10.98,10.98,5400.0,10.8342,10.844,10.8046,10.8046,5400.0
2009-02-27 15:30:00,10.97,11.06,10.94,11.04,9000.0,10.7948,10.8834,10.7653,10.8637,9000.0
2009-02-27 15:35:00,11.0,11.02,10.93,10.97,10000.0,10.8243,10.844,10.7554,10.7948,10000.0
2009-02-27 15:40:00,10.98,11.03,10.96,11.02,11100.0,10.8046,10.8538,10.785,10.844,11100.0
2009-02-27 15:45:00,11.02,11.08,10.99,11.02,19700.0,10.844,10.903,10.8145,10.844,19700.0
2009-02-27 15:50:00,11.03,11.06,10.97,10.98,17200.0,10.8538,10.8834,10.7948,10.8046,17200.0
2009-02-27 15:55:00,11.01,11.01,10.95,10.98,20800.0,10.8342,10.8342,10.7751,10.8046,20800.0
2009-03-02 09:30:00,10.67,10.67,10.48,10.49,8700.0,10.4996,10.4996,10.3126,10.3225,8700.0
2009-03-02 09:35:00,10.48,10.54,10.48,10.51,3700.0,10.3126,10.3717,10.3126,10.3421,3700.0
2009-03-02 09:40:00,10.52,10.56,10.48,10.56,2100.0,10.352,10.3913,10.3126,10.3913,2100.0
2009-03-02 09:45:00,10.52,10.54,10.45,10.5,11300.0,10.352,10.3717,10.2831,10.3323,11300.0
2009-03-02 09:50:00,10.5,10.59,10.5,10.59,2700.0,10.3323,10.4209,10.3323,10.4209,2700.0
2009-03-02 09:55:00,10.6,10.61,10.51,10.51,5800.0,10.4307,10.4405,10.3421,10.3421,5800.0
2009-03-02 10:00:00,10.52,10.57,10.46,10.46,8200.0,10.352,10.4012,10.2929,10.2929,8200.0
2009-03-02 10:05:00,10.46,10.48,10.45,10.46,7000.0,10.2929,10.3126,10.2831,10.2929,7000.0
2009-03-02 10:10:00,10.47,10.47,10.44,10.44,7600.0,10.3028,10.3028,10.2733,10.2733,7600.0
2009-03-02 10:15:00,10.42,10.47,10.41,10.45,6200.0,10.2536,10.3028,10.2437,10.2831,6200.0
2009-03-02 10:20:00,10.45,10.49,10.44,10.49,6700.0,10.2831,10.3225,10.2733,10.3225,6700.0
2009-03-02 10:25:00,10.5,10.54,10.5,10.54,5400.0,10.3323,10.3717,10.3323,10.3717,5400.0
2009-03-02 10:30:00,10.53,10.58,10.52,10.57,5800.0,10.3618,10.411,10.352,10.4012,5800.0
2009-03-02 10:35:00,10.57,10.6,10.56,10.57,8300.0,10.4012,10.4307,10.3913,10.4012,8300.0
2009-03-02 10:40:00,10.56,10.58,10.55,10.58,8000.0,10.3913,10.411,10.3815,10.411,8000.0
2009-03-02 10:45:00,10.59,10.6,10.56,10.58,9500.0,10.4209,10.4307,10.3913,10.411,9500.0
2009-03-02 10:50:00,10.59,10.6,10.57,10.59,12200.0,10.4209,10.4307,10.4012,10.4209,12200.0
2009-03-02 10:55:00,10.58,10.62,10.58,10.61,5000.0,10.411,10.4504,10.411,10.4405,5000.0
2009-03-02 11:00:00,10.61,10.67,10.61,10.67,8300.0,10.4405,10.4996,10.4405,10.4996,8300.0
2009-03-02 11:05:00,10.66,10.68,10.65,10.68,11200.0,10.4897,10.5094,10.4799,10.5094,11200.0
2009-03-02 11:10:00,10.69,10.69,10.67,10.69,4900.0,10.5193,10.5193,10.4996,10.5193,4900.0
2009-03-02 11:15:00,10.69,10.7,10.68,10.7,6100.0,10.5193,10.5291,10.5094,10.5291,6100.0
2009-03-02 11:20:00,10.7,10.79,10.7,10.74,12200.0,10.5291,10.6177,10.5291,10.5685,12200.0
2009-03-02 11:25:00,10.75,10.75,10.71,10.72,6300.0,10.5783,10.5783,10.5389,10.5488,6300.0
2009-03-02 11:30:00,10.71,10.71,10.67,10.7,6200.0,10.5389,10.5389,10.4996,10.5291,6200.0
2009-03-02 11:35:00,10.71,10.71,10.63,10.65,4900.0,10.5389,10.5389,10.4602,10.4799,4900.0
2009-03-02 11:40:00,10.66,10.66,10.63,10.65,3900.0,10.4897,10.4897,10.4602,10.4799,3900.0
2009-03-02 11:45:00,10.65,10.66,10.64,10.65,3900.0,10.4799,10.4897,10.4701,10.4799,3900.0
2009-03-02 11:50:00,10.65,10.66,10.64,10.64,4800.0,10.4799,10.4897,10.4701,10.4701,4800.0
2009-03-02 11:55:00,10.65,10.66,10.64,10.66,4900.0,10.4799,10.4897,10.4701,10.4897,4900.0
2009-03-02 12:00:00,10.66,10.7,10.66,10.68,6800.0,10.4897,10.5291,10.4897,10.5094,6800.0
2009-03-02 12:05:00,10.69,10.72,10.67,10.71,4600.0,10.5193,10.5488,10.4996,10.5389,4600.0
2009-03-02 12:10:00,10.68,10.71,10.63,10.66,6100.0,10.5094,10.5389,10.4602,10.4897,6100.0
2009-03-02 12:15:00,10.66,10.68,10.63,10.64,5200.0,10.4897,10.5094,10.4602,10.4701,5200.0
2009-03-02 12:20:00,10.63,10.63,10.61,10.61,900.0,10.4602,10.4602,10.4405,10.4405,900.0
2009-03-02 12:25:00,10.61,10.63,10.6,10.6,4900.0,10.4405,10.4602,10.4307,10.4307,4900.0
2009-03-02 12:30:00,10.59,10.61,10.58,10.61,1700.0,10.4209,10.4405,10.411,10.4405,1700.0
2009-03-02 12:35:00,10.61,10.62,10.59,10.6,3500.0,10.4405,10.4504,10.4209,10.4307,3500.0
2009-03-02 12:40:00,10.61,10.67,10.61,10.67,3500.0,10.4405,10.4996,10.4405,10.4996,3500.0
2009-03-02 12:45:00,10.66,10.66,10.62,10.62,2400.0,10.4897,10.4897,10.4504,10.4504,2400.0
2009-03-02 12:50:00,10.64,10.69,10.63,10.67,4200.0,10.4701,10.5193,10.4602,10.4996,4200.0
2009-03-02 12:55:00,10.67,10.67,10.58,10.6,4400.0,10.4996,10.4996,10.411,10.4307,4400.0
2009-03-02 13:00:00,10.6,10.65,10.6,10.64,4100.0,10.4307,10.4799,10.4307,10.4701,4100.0
2009-03-02 13:05:00,10.65,10.65,10.63,10.64,2500.0,10.4799,10.4799,10.4602,10.4701,2500.0
2009-03-02 13:10:00,10.64,10.66,10.63,10.63,4500.0,10.4701,10.4897,10.4602,10.4602,4500.0
2009-03-02 13:15:00,10.63,10.63,10.6,10.62,3100.0,10.4602,10.4602,10.4307,10.4504,3100.0
2009-03-02 13:20:00,10.63,10.64,10.59,10.61,3300.0,10.4602,10.4701,10.4209,10.4405,3300.0
2009-03-02 13:25:00,10.61,10.65,10.6,10.64,5700.0,10.4405,10.4799,10.4307,10.4701,5700.0
2009-03-02 13:30:00,10.65,10.65,10.6,10.6,5100.0,10.4799,10.4799,10.4307,10.4307,5100.0
2009-03-02 13:35:00,10.6,10.61,10.59,10.59,3700.0,10.4307,10.4405,10.4209,10.4209,3700.0
2009-03-02 13:40:00,10.59,10.66,10.59,10.62,4200.0,10.4209,10.4897,10.4209,10.4504,4200.0
2009-03-02 13:45:00,10.62,10.68,10.61,10.67,6000.0,10.4504,10.5094,10.4405,10.4996,6000.0
2009-03-02 13:50:00,10.67,10.69,10.66,10.69,5000.0,10.4996,10.5193,10.4897,10.5193,5000.0
2009-03-02 13:55:00,10.7,10.74,10.69,10.74,7900.0,10.5291,10.5685,10.5193,10.5685,7900.0
2009-03-02 14:00:00,10.75,10.75,10.68,10.71,8700.0,10.5783,10.5783,10.5094,10.5389,8700.0
2009-03-02 14:05:00,10.72,10.72,10.67,10.67,5600.0,10.5488,10.5488,10.4996,10.4996,5600.0
2009-03-02 14:10:00,10.67,10.69,10.67,10.69,2500.0,10.4996,10.5193,10.4996,10.5193,2500.0
2009-03-02 14:15:00,10.68,10.74,10.68,10.69,6200.0,10.5094,10.5685,10.5094,10.5193,6200.0
2009-03-02 14:20:00,10.69,10.69,10.64,10.66,6800.0,10.5193,10.5193,10.4701,10.4897,6800.0
2009-03-02 14:25:00,10.64,10.65,10.61,10.64,7300.0,10.4701,10.4799,10.4405,10.4701,7300.0
2009-03-02 14:30:00,10.62,10.68,10.6,10.68,8500.0,10.4504,10.5094,10.4307,10.5094,8500.0
2009-03-02 14:35:00,10.68,10.7,10.64,10.64,4600.0,10.5094,10.5291,10.4701,10.4701,4600.0
2009-03-02 14:40:00,10.63,10.69,10.63,10.65,4700.0,10.4602,10.5193,10.4602,10.4799,4700.0
2009-03-02 14:45:00,10.65,10.67,10.61,10.64,8400.0,10.4799,10.4996,10.4405,10.4701,8400.0
2009-03-02 14:50:00,10.63,10.66,10.61,10.63,5200.0,10.4602,10.4897,10.4405,10.4602,5200.0
2009-03-02 14:55:00,10.61,10.65,10.6,10.61,7400.0,10.4405,10.4799,10.4307,10.4405,7400.0
2009-03-02 15:00:00,10.62,10.62,10.54,10.57,10600.0,10.4504,10.4504,10.3717,10.4012,10600.0
2009-03-02 15:05:00,10.57,10.6,10.54,10.59,5900.0,10.4012,10.4307,10.3717,10.4209,5900.0
2009-03-02 15:10:00,10.6,10.62,10.58,10.61,10000.0,10.4307,10.4504,10.411,10.4405,10000.0
2009-03-02 15:15:00,10.61,10.62,10.54,10.54,6700.0,10.4405,10.4504,10.3717,10.3717,6700.0
2009-03-02 15:20:00,10.54,10.59,10.52,10.53,8800.0,10.3717,10.4209,10.352,10.3618,8800.0
2009-03-02 15:25:00,10.52,10.6,10.52,10.6,6900.0,10.352,10.4307,10.352,10.4307,6900.0
2009-03-02 15:30:00,10.59,10.63,10.57,10.61,7400.0,10.4209,10.4602,10.4012,10.4405,7400.0
2009-03-02 15:35:00,10.63,10.63,10.54,10.54,7500.0,10.4602,10.4602,10.3717,10.3717,7500.0
2009-03-02 15:40:00,10.55,10.58,10.5,10.52,10400.0,10.3815,10.411,10.3323,10.352,10400.0
2009-03-02 15:45:00,10.53,10.58,10.5,10.54,11000.0,10.3618,10.411,10.3323,10.3717,11000.0
2009-03-02 15:50:00,10.52,10.53,10.48,10.5,15500.0,10.352,10.3618,10.3126,10.3323,15500.0
2009-03-02 15:55:00,10.49,10.51,10.47,10.48,29000.0,10.3225,10.3421,10.3028,10.3126,29000.0
2009-03-03 09:30:00,10.66,10.74,10.55,10.55,6000.0,10.4897,10.5685,10.3815,10.3815,6000.0
2009-03-03 09:35:00,10.52,10.54,10.47,10.48,2000.0,10.352,10.3717,10.3028,10.3126,2000.0
2009-03-03 09:40:00,10.48,10.57,10.45,10.55,4100.0,10.3126,10.4012,10.2831,10.3815,4100.0
2009-03-03 09:45:00,10.55,10.55,10.49,10.51,2600.0,10.3815,10.3815,10.3225,10.3421,2600.0
2009-03-03 09:50:00,10.5,10.58,10.49,10.57,3000.0,10.3323,10.411,10.3225,10.4012,3000.0
2009-03-03 09:55:00,10.59,10.62,10.55,10.59,3900.0,10.4209,10.4504,10.3815,10.4209,3900.0
2009-03-03 10:00:00,10.58,10.58,10.5,10.56,8500.0,10.411,10.411,10.3323,10.3913,8500.0
2009-03-03 10:05:00,10.58,10.58,10.45,10.45,7700.0,10.411,10.411,10.2831,10.2831,7700.0
2009-03-03 10:10:00,10.46,10.46,10.32,10.33,8400.0,10.2929,10.2929,10.1552,10.165,8400.0
2009-03-03 10:15:00,10.34,10.34,10.28,10.3,5800.0,10.1749,10.1749,10.1158,10.1355,5800.0
2009-03-03 10:20:00,10.29,10.37,10.29,10.31,4300.0,10.1257,10.2044,10.1257,10.1453,4300.0
2009-03-03 10:25:00,10.31,10.37,10.31,10.36,3700.0,10.1453,10.2044,10.1453,10.1945,3700.0
2009-03-03 10:30:00,10.36,10.37,10.31,10.37,4100.0,10.1945,10.2044,10.1453,10.2044,4100.0
2009-03-03 10:35:00,10.35,10.4,10.32,10.4,3000.0,10.1847,10.2339,10.1552,10.2339,3000.0
2009-03-03 10:40:00,10.41,10.44,10.41,10.42,2000.0,10.2437,10.2733,10.2437,10.2536,2000.0
2009-03-03 10:45:00,10.43,10.47,10.42,10.46,4300.0,10.2634,10.3028,10.2536,10.2929,4300.0
2009-03-03 10:50:00,10.46,10.46,10.39,10.39,3400.0,10.2929,10.2929,10.2241,10.2241,3400.0
2009-03-03 10:55:00,10.39,10.39,10.32,10.35,3700.0,10.2241,10.2241,10.1552,10.1847,3700.0
2009-03-03 11:00:00,10.33,10.34,10.27,10.27,4100.0,10.165,10.1749,10.106,10.106,4100.0
2009-03-03 11:05:00,10.26,10.35,10.26,10.35,14300.0,10.0961,10.1847,10.0961,10.1847,14300.0
2009-03-03 11:10:00,10.33,10.33,10.27,10.29,7900.0,10.165,10.165,10.106,10.1257,7900.0
2009-03-03 11:15:00,10.29,10.29,10.21,10.21,4300.0,10.1257,10.1257,10.0469,10.0469,4300.0
2009-03-03 11:20:00,10.24,10.28,10.24,10.28,1900.0,10.0765,10.1158,10.0765,10.1158,1900.0
2009-03-03 11:25:00,10.29,10.3,10.26,10.3,1700.0,10.1257,10.1355,10.0961,10.1355,1700.0
2009-03-03 11:30:00,10.3,10.3,10.25,10.25,1200.0,10.1355,10.1355,10.0863,10.0863,1200.0
2009-03-03 11:35:00,10.26,10.26,10.22,10.22,2200.0,10.0961,10.0961,10.0568,10.0568,2200.0
2009-03-03 11:40:00,10.21,10.22,10.18,10.2,2600.0,10.0469,10.0568,10.0174,10.0371,2600.0
2009-03-03 11:45:00,10.2,10.21,10.2,10.21,900.0,10.0371,10.0469,10.0371,10.0469,900.0
2009-03-03 11:50:00,10.22,10.23,10.19,10.22,3300.0,10.0568,10.0666,10.0273,10.0568,3300.0
2009-03-03 11:55:00,10.21,10.21,10.19,10.2,1000.0,10.0469,10.0469,10.0273,10.0371,1000.0
2009-03-03 12:00:00,10.21,10.25,10.21,10.23,2800.0,10.0469,10.0863,10.0469,10.0666,2800.0
2009-03-03 12:05:00,10.24,10.27,10.24,10.27,1500.0,10.0765,10.106,10.0765,10.106,1500.0
2009-03-03 12:10:00,10.29,10.3,10.28,10.3,3100.0,10.1257,10.1355,10.1158,10.1355,3100.0
2009-03-03 12:15:00,10.31,10.36,10.29,10.35,3700.0,10.1453,10.1945,10.1257,10.1847,3700.0
2009-03-03 12:20:00,10.35,10.36,10.34,10.35,2700.0,10.1847,10.1945,10.1749,10.1847,2700.0
2009-03-03 12:25:00,10.36,10.44,10.36,10.41,4500.0,10.1945,10.2733,10.1945,10.2437,4500.0
2009-03-03 12:30:00,10.41,10.41,10.37,10.38,9500.0,10.2437,10.2437,10.2044,10.2142,9500.0
2009-03-03 12:35:00,10.4,10.42,10.39,10.39,2900.0,10.2339,10.2536,10.2241,10.2241,2900.0
2009-03-03 12:40:00,10.37,10.37,10.36,10.36,1800.0,10.2044,10.2044,10.1945,10.1945,1800.0
2009-03-03 12:45:00,10.35,10.43,10.35,10.4,5100.0,10.1847,10.2634,10.1847,10.2339,5100.0
2009-03-03 12:50:00,10.4,10.4,10.37,10.37,1700.0,10.2339,10.2339,10.2044,10.2044,1700.0
2009-03-03 12:55:00,10.35,10.36,10.32,10.34,1800.0,10.1847,10.1945,10.1552,10.1749,1800.0
2009-03-03 13:00:00,10.31,10.34,10.31,10.34,1600.0,10.1453,10.1749,10.1453,10.1749,1600.0
2009-03-03 13:05:00,10.35,10.35,10.31,10.31,1800.0,10.1847,10.1847,10.1453,10.1453,1800.0
2009-03-03 13:10:00,10.29,10.37,10.29,10.34,4400.0,10.1257,10.2044,10.1257,10.1749,4400.0
2009-03-03 13:15:00,10.34,10.35,10.34,10.35,1000.0,10.1749,10.1847,10.1749,10.1847,1000.0
2009-03-03 13:20:00,10.36,10.4,10.35,10.37,1700.0,10.1945,10.2339,10.1847,10.2044,1700.0
2009-03-03 13:25:00,10.38,10.38,10.35,10.35,2600.0,10.2142,10.2142,10.1847,10.1847,2600.0
2009-03-03 13:30:00,10.37,10.37,10.32,10.33,3000.0,10.2044,10.2044,10.1552,10.165,3000.0
2009-03-03 13:35:00,10.31,10.31,10.27,10.29,1400.0,10.1453,10.1453,10.106,10.1257,1400.0
2009-03-03 13:40:00,10.29,10.33,10.29,10.33,1600.0,10.1257,10.165,10.1257,10.165,1600.0
2009-03-03 13:45:00,10.33,10.33,10.3,10.32,2000.0,10.165,10.165,10.1355,10.1552,2000.0
2009-03-03 13:50:00,10.3,10.38,10.29,10.38,2900.0,10.1355,10.2142,10.1257,10.2142,2900.0
2009-03-03 13:55:00,10.39,10.43,10.36,10.41,4200.0,10.2241,10.2634,10.1945,10.2437,4200.0
2009-03-03 14:00:00,10.41,10.47,10.4,10.46,1700.0,10.2437,10.3028,10.2339,10.2929,1700.0
2009-03-03 14:05:00,10.46,10.46,10.41,10.41,4200.0,10.2929,10.2929,10.2437,10.2437,4200.0
2009-03-03 14:10:00,10.41,10.51,10.41,10.47,5900.0,10.2437,10.3421,10.2437,10.3028,5900.0
2009-03-03 14:15:00,10.47,10.47,10.45,10.45,2500.0,10.3028,10.3028,10.2831,10.2831,2500.0
2009-03-03 14:20:00,10.44,10.48,10.42,10.46,4900.0,10.2733,10.3126,10.2536,10.2929,4900.0
2009-03-03 14:25:00,10.49,10.5,10.47,10.48,4200.0,10.3225,10.3323,10.3028,10.3126,4200.0
2009-03-03 14:30:00,10.48,10.51,10.44,10.5,6500.0,10.3126,10.3421,10.2733,10.3323,6500.0
2009-03-03 14:35:00,10.51,10.53,10.47,10.49,3200.0,10.3421,10.3618,10.3028,10.3225,3200.0
2009-03-03 14:40:00,10.49,10.53,10.47,10.49,5800.0,10.3225,10.3618,10.3028,10.3225,5800.0
2009-03-03 14:45:00,10.47,10.51,10.41,10.47,6100.0,10.3028,10.3421,10.2437,10.3028,6100.0
2009-03-03 14:50:00,10.47,10.47,10.41,10.45,4600.0,10.3028,10.3028,10.2437,10.2831,4600.0
2009-03-03 14:55:00,10.44,10.5,10.44,10.48,5200.0,10.2733,10.3323,10.2733,10.3126,5200.0
2009-03-03 15:00:00,10.49,10.49,10.43,10.44,7200.0,10.3225,10.3225,10.2634,10.2733,7200.0
2009-03-03 15:05:00,10.44,10.44,10.38,10.41,4700.0,10.2733,10.2733,10.2142,10.2437,4700.0
2009-03-03 15:10:00,10.42,10.44,10.34,10.37,7800.0,10.2536,10.2733,10.1749,10.2044,7800.0
2009-03-03 15:15:00,10.36,10.4,10.34,10.38,5400.0,10.1945,10.2339,10.1749,10.2142,5400.0
2009-03-03 15:20:00,10.39,10.39,10.27,10.34,9200.0,10.2241,10.2241,10.106,10.1749,9200.0
2009-03-03 15:25:00,10.32,10.36,10.29,10.32,5700.0,10.1552,10.1945,10.1257,10.1552,5700.0
2009-03-03 15:30:00,10.31,10.31,10.27,10.3,8700.0,10.1453,10.1453,10.106,10.1355,8700.0
2009-03-03 15:35:00,10.31,10.32,10.23,10.25,9200.0,10.1453,10.1552,10.0666,10.0863,9200.0
2009-03-03 15:40:00,10.24,10.32,10.24,10.28,10700.0,10.0765,10.1552,10.0765,10.1158,10700.0
2009-03-03 15:45:00,10.29,10.29,10.26,10.27,8600.0,10.1257,10.1257,10.0961,10.106,8600.0
2009-03-03 15:50:00,10.26,10.3,10.25,10.29,13000.0,10.0961,10.1355,10.0863,10.1257,13000.0
2009-03-03 15:55:00,10.28,10.29,10.23,10.24,10600.0,10.1158,10.1257,10.0666,10.0765,10600.0
2009-03-04 09:30:00,10.56,10.56,10.24,10.36,7000.0,10.3913,10.3913,10.0765,10.1945,7000.0
2009-03-04 09:35:00,10.39,10.47,10.32,10.44,7900.0,10.2241,10.3028,10.1552,10.2733,7900.0
2009-03-04 09:40:00,10.45,10.47,10.39,10.43,6100.0,10.2831,10.3028,10.2241,10.2634,6100.0
2009-03-04 09:45:00,10.44,10.45,10.34,10.34,4200.0,10.2733,10.2831,10.1749,10.1749,4200.0
2009-03-04 09:50:00,10.32,10.32,10.22,10.23,5200.0,10.1552,10.1552,10.0568,10.0666,5200.0
2009-03-04 09:55:00,10.25,10.25,10.19,10.19,3300.0,10.0863,10.0863,10.0273,10.0273,3300.0
2009-03-04 10:00:00,10.22,10.32,10.22,10.28,5500.0,10.0568,10.1552,10.0568,10.1158,5500.0
2009-03-04 10:05:00,10.32,10.37,10.31,10.31,4800.0,10.1552,10.2044,10.1453,10.1453,4800.0
2009-03-04 10:10:00,10.28,10.31,10.28,10.29,3000.0,10.1158,10.1453,10.1158,10.1257,3000.0
2009-03-04 10:15:00,10.28,10.31,10.28,10.3,8900.0,10.1158,10.1453,10.1158,10.1355,8900.0
2009-03-04 10:20:00,10.3,10.31,10.28,10.3,6000.0,10.1355,10.1453,10.1158,10.1355,6000.0
2009-03-04 10:25:00,10.33,10.35,10.29,10.33,3100.0,10.165,10.1847,10.1257,10.165,3100.0
2009-03-04 10:30:00,10.34,10.34,10.3,10.33,3500.0,10.1749,10.1749,10.1355,10.165,3500.0
2009-03-04 10:35:00,10.32,10.33,10.27,10.3,2500.0,10.1552,10.165,10.106,10.1355,2500.0
2009-03-04 10:40:00,10.33,10.38,10.33,10.37,5500.0,10.165,10.2142,10.165,10.2044,5500.0
2009-03-04 10:45:00,10.38,10.42,10.38,10.41,5500.0,10.2142,10.2536,10.2142,10.2437,5500.0
2009-03-04 10:50:00,10.4,10.43,10.39,10.41,6100.0,10.2339,10.2634,10.2241,10.2437,6100.0
2009-03-04 10:55:00,10.41,10.41,10.37,10.37,1500.0,10.2437,10.2437,10.2044,10.2044,1500.0
2009-03-04 11:00:00,10.37,10.41,10.36,10.41,2400.0,10.2044,10.2437,10.1945,10.2437,2400.0
2009-03-04 11:05:00,10.4,10.47,10.4,10.45,4500.0,10.2339,10.3028,10.2339,10.2831,4500.0
2009-03-04 11:10:00,10.45,10.51,10.45,10.46,3100.0,10.2831,10.3421,10.2831,10.2929,3100.0
2009-03-04 11:15:00,10.46,10.46,10.44,10.45,900.0,10.2929,10.2929,10.2733,10.2831,900.0
2009-03-04 11:20:00,10.45,10.46,10.42,10.44,3800.0,10.2831,10.2929,10.2536,10.2733,3800.0
2009-03-04 11:25:00,10.45,10.49,10.45,10.49,2500.0,10.2831,10.3225,10.2831,10.3225,2500.0
2009-03-04 11:30:00,10.48,10.5,10.48,10.5,2100.0,10.3126,10.3323,10.3126,10.3323,2100.0
2009-03-04 11:35:00,10.51,10.53,10.51,10.53,2100.0,10.3421,10.3618,10.3421,10.3618,2100.0
2009-03-04 11:40:00,10.53,10.54,10.51,10.51,1600.0,10.3618,10.3717,10.3421,10.3421,1600.0
2009-03-04 11:45:00,10.51,10.52,10.5,10.5,700.0,10.3421,10.352,10.3323,10.3323,700.0
2009-03-04 11:50:00,10.52,10.57,10.52,10.55,3400.0,10.352,10.4012,10.352,10.3815,3400.0
2009-03-04 11:55:00,10.55,10.6,10.55,10.56,3400.0,10.3815,10.4307,10.3815,10.3913,3400.0
2009-03-04 12:00:00,10.56,10.56,10.53,10.53,2600.0,10.3913,10.3913,10.3618,10.3618,2600.0
2009-03-04 12:05:00,10.55,10.55,10.51,10.51,2100.0,10.3815,10.3815,10.3421,10.3421,2100.0
2009-03-04 12:10:00,10.52,10.52,10.52,10.52,1700.0,10.352,10.352,10.352,10.352,1700.0
2009-03-04 12:15:00,10.51,10.51,10.47,10.47,5600.0,10.3421,10.3421,10.3028,10.3028,5600.0
2009-03-04 12:20:00,10.46,10.51,10.46,10.5,3300.0,10.2929,10.3421,10.2929,10.3323,3300.0
2009-03-04 12:25:00,10.5,10.53,10.5,10.53,1800.0,10.3323,10.3618,10.3323,10.3618,1800.0
2009-03-04 12:30:00,10.53,10.55,10.53,10.55,3000.0,10.3618,10.3815,10.3618,10.3815,3000.0
2009-03-04 12:35:00,10.55,10.56,10.52,10.55,7600.0,10.3815,10.3913,10.352,10.3815,7600.0
2009-03-04 12:40:00,10.54,10.55,10.51,10.51,6600.0,10.3717,10.3815,10.3421,10.3421,6600.0
2009-03-04 12:45:00,10.5,10.51,10.48,10.5,3300.0,10.3323,10.3421,10.3126,10.3323,3300.0
2009-03-04 12:50:00,10.49,10.51,10.48,10.51,2800.0,10.3225,10.3421,10.3126,10.3421,2800.0
2009-03-04 12:55:00,10.51,10.52,10.47,10.5,3600.0,10.3421,10.352,10.3028,10.3323,3600.0
2009-03-04 13:00:00,10.5,10.51,10.48,10.48,3100.0,10.3323,10.3421,10.3126,10.3126,3100.0
2009-03-04 13:05:00,10.49,10.49,10.45,10.48,1800.0,10.3225,10.3225,10.2831,10.3126,1800.0
2009-03-04 13:10:00,10.48,10.54,10.48,10.51,4000.0,10.3126,10.3717,10.3126,10.3421,4000.0
2009-03-04 13:15:00,10.52,10.56,10.5,10.54,7400.0,10.352,10.3913,10.3323,10.3717,7400.0
2009-03-04 13:20:00,10.55,10.56,10.55,10.55,2200.0,10.3815,10.3913,10.3815,10.3815,2200.0
2009-03-04 13:25:00,10.54,10.58,10.54,10.55,4600.0,10.3717,10.411,10.3717,10.3815,4600.0
2009-03-04 13:30:00,10.55,10.63,10.54,10.58,4900.0,10.3815,10.4602,10.3717,10.411,4900.0
2009-03-04 13:35:00,10.59,10.59,10.57,10.57,3600.0,10.4209,10.4209,10.4012,10.4012,3600.0
2009-03-04 13:40:00,10.57,10.59,10.57,10.58,4300.0,10.4012,10.4209,10.4012,10.411,4300.0
2009-03-04 13:45:00,10.58,10.63,10.58,10.61,4800.0,10.411,10.4602,10.411,10.4405,4800.0
2009-03-04 13:50:00,10.62,10.63,10.6,10.62,2000.0,10.4504,10.4602,10.4307,10.4504,2000.0
2009-03-04 13:55:00,10.62,10.63,10.6,10.61,2700.0,10.4504,10.4602,10.4307,10.4405,2700.0
2009-03-04 14:00:00,10.61,10.64,10.57,10.64,4600.0,10.4405,10.4701,10.4012,10.4701,4600.0
2009-03-04 14:05:00,10.63,10.67,10.63,10.66,4200.0,10.4602,10.4996,10.4602,10.4897,4200.0
2009-03-04 14:10:00,10.67,10.67,10.62,10.63,2400.0,10.4996,10.4996,10.4504,10.4602,2400.0
2009-03-04 14:15:00,10.64,10.71,10.64,10.7,4300.0,10.4701,10.5389,10.4701,10.5291,4300.0
2009-03-04 14:20:00,10.7,10.7,10.66,10.68,5200.0,10.5291,10.5291,10.4897,10.5094,5200.0
2009-03-04 14:25:00,10.7,10.7,10.63,10.63,6600.0,10.5291,10.5291,10.4602,10.4602,6600.0
2009-03-04 14:30:00,10.63,10.66,10.62,10.66,6700.0,10.4602,10.4897,10.4504,10.4897,6700.0
2009-03-04 14:35:00,10.69,10.74,10.67,10.73,4500.0,10.5193,10.5685,10.4996,10.5586,4500.0
2009-03-04 14:40:00,10.73,10.76,10.71,10.76,6500.0,10.5586,10.5881,10.5389,10.5881,6500.0
2009-03-04 14:45:00,10.78,10.8,10.74,10.76,8100.0,10.6078,10.6275,10.5685,10.5881,8100.0
2009-03-04 14:50:00,10.76,10.8,10.75,10.79,6000.0,10.5881,10.6275,10.5783,10.6177,6000.0
2009-03-04 14:55:00,10.79,10.82,10.76,10.81,7000.0,10.6177,10.6472,10.5881,10.6374,7000.0
2009-03-04 15:00:00,10.8,10.83,10.76,10.76,7400.0,10.6275,10.657,10.5881,10.5881,7400.0
2009-03-04 15:05:00,10.76,10.79,10.75,10.78,6600.0,10.5881,10.6177,10.5783,10.6078,6600.0
2009-03-04 15:10:00,10.79,10.85,10.79,10.83,8900.0,10.6177,10.6767,10.6177,10.657,8900.0
2009-03-04 15:15:00,10.82,10.88,10.82,10.83,6900.0,10.6472,10.7062,10.6472,10.657,6900.0
2009-03-04 15:20:00,10.84,10.84,10.77,10.82,8400.0,10.6669,10.6669,10.598,10.6472,8400.0
2009-03-04 15:25:00,10.83,10.85,10.82,10.85,7700.0,10.657,10.6767,10.6472,10.6767,7700.0
2009-03-04 15:30:00,10.84,10.85,10.81,10.81,10200.0,10.6669,10.6767,10.6374,10.6374,10200.0
2009-03-04 15:35:00,10.83,10.83,10.75,10.8,13500.0,10.657,10.657,10.5783,10.6275,13500.0
2009-03-04 15:40:00,10.79,10.79,10.74,10.76,8500.0,10.6177,10.6177,10.5685,10.5881,8500.0
2009-03-04 15:45:00,10.76,10.76,10.69,10.69,8900.0,10.5881,10.5881,10.5193,10.5193,8900.0
2009-03-04 15:50:00,10.67,10.71,10.67,10.68,9900.0,10.4996,10.5389,10.4996,10.5094,9900.0
2009-03-04 15:55:00,10.68,10.7,10.62,10.64,15300.0,10.5094,10.5291,10.4504,10.4701,15300.0
2009-03-05 09:30:00,10.31,10.37,10.31,10.37,9000.0,10.1453,10.2044,10.1453,10.2044,9000.0
2009-03-05 09:35:00,10.38,10.4,10.28,10.38,18900.0,10.2142,10.2339,10.1158,10.2142,18900.0
2009-03-05 09:40:00,10.4,10.41,10.31,10.31,2300.0,10.2339,10.2437,10.1453,10.1453,2300.0
2009-03-05 09:45:00,10.34,10.39,10.33,10.36,3800.0,10.1749,10.2241,10.165,10.1945,3800.0
2009-03-05 09:50:00,10.35,10.4,10.34,10.37,1900.0,10.1847,10.2339,10.1749,10.2044,1900.0
2009-03-05 09:55:00,10.38,10.41,10.34,10.35,2500.0,10.2142,10.2437,10.1749,10.1847,2500.0
2009-03-05 10:00:00,10.37,10.43,10.31,10.41,2400.0,10.2044,10.2634,10.1453,10.2437,2400.0
2009-03-05 10:05:00,10.4,10.4,10.33,10.36,3900.0,10.2339,10.2339,10.165,10.1945,3900.0
2009-03-05 10:10:00,10.33,10.33,10.21,10.25,3800.0,10.165,10.165,10.0469,10.0863,3800.0
2009-03-05 10:15:00,10.24,10.3,10.21,10.28,4900.0,10.0765,10.1355,10.0469,10.1158,4900.0
2009-03-05 10:20:00,10.26,10.27,10.21,10.25,4500.0,10.0961,10.106,10.0469,10.0863,4500.0
2009-03-05 10:25:00,10.24,10.29,10.24,10.29,3000.0,10.0765,10.1257,10.0765,10.1257,3000.0
2009-03-05 10:30:00,10.27,10.29,10.26,10.28,3200.0,10.106,10.1257,10.0961,10.1158,3200.0
2009-03-05 10:35:00,10.31,10.31,10.26,10.26,1600.0,10.1453,10.1453,10.0961,10.0961,1600.0
2009-03-05 10:40:00,10.25,10.32,10.25,10.29,4000.0,10.0863,10.1552,10.0863,10.1257,4000.0
2009-03-05 10:45:00,10.28,10.28,10.2,10.22,3800.0,10.1158,10.1158,10.0371,10.0568,3800.0
2009-03-05 10:50:00,10.22,10.22,10.19,10.2,2800.0,10.0568,10.0568,10.0273,10.0371,2800.0
2009-03-05 10:55:00,10.2,10.21,10.14,10.15,1500.0,10.0371,10.0469,9.9781,9.9879,1500.0
2009-03-05 11:00:00,10.16,10.2,10.16,10.18,3000.0,9.9977,10.0371,9.9977,10.0174,3000.0
2009-03-05 11:05:00,10.18,10.18,10.14,10.16,2000.0,10.0174,10.0174,9.9781,9.9977,2000.0
2009-03-05 11:10:00,10.17,10.17,10.15,10.16,1900.0,10.0076,10.0076,9.9879,9.9977,1900.0
2009-03-05 11:15:00,10.15,10.15,10.04,10.04,6600.0,9.9879,9.9879,9.8796,9.8796,6600.0
2009-03-05 11:20:00,10.05,10.07,10.03,10.07,3300.0,9.8895,9.9092,9.8698,9.9092,3300.0
2009-03-05 11:25:00,10.06,10.06,10.01,10.01,2500.0,9.8993,9.8993,9.8501,9.8501,2500.0
2009-03-05 11:30:00,10.01,10.05,10.0,10.05,3800.0,9.8501,9.8895,9.8403,9.8895,3800.0
2009-03-05 11:35:00,10.05,10.1,10.05,10.1,3200.0,9.8895,9.9387,9.8895,9.9387,3200.0
2009-03-05 11:40:00,10.1,10.1,10.07,10.1,2000.0,9.9387,9.9387,9.9092,9.9387,2000.0
2009-03-05 11:45:00,10.12,10.14,10.06,10.08,13500.0,9.9584,9.9781,9.8993,9.919,13500.0
2009-03-05 11:50:00,10.08,10.08,10.0,10.0,1800.0,9.919,9.919,9.8403,9.8403,1800.0
2009-03-05 11:55:00,10.0,10.03,9.99,10.03,3700.0,9.8403,9.8698,9.8304,9.8698,3700.0
2009-03-05 12:00:00,10.03,10.05,9.99,10.01,4400.0,9.8698,9.8895,9.8304,9.8501,4400.0
2009-03-05 12:05:00,10.01,10.02,9.99,10.01,3100.0,9.8501,9.86,9.8304,9.8501,3100.0
2009-03-05 12:10:00,10.0,10.0,9.98,9.99,2100.0,9.8403,9.8403,9.8206,9.8304,2100.0
2009-03-05 12:15:00,9.99,10.01,9.96,10.0,5400.0,9.8304,9.8501,9.8009,9.8403,5400.0
2009-03-05 12:20:00,10.0,10.03,9.99,10.0,3900.0,9.8403,9.8698,9.8304,9.8403,3900.0
2009-03-05 12:25:00,10.0,10.06,10.0,10.06,2100.0,9.8403,9.8993,9.8403,9.8993,2100.0
2009-03-05 12:30:00,10.06,10.06,10.05,10.05,1000.0,9.8993,9.8993,9.8895,9.8895,1000.0
2009-03-05 12:35:00,10.05,10.06,10.04,10.06,3300.0,9.8895,9.8993,9.8796,9.8993,3300.0
2009-03-05 12:40:00,10.06,10.07,10.05,10.05,4200.0,9.8993,9.9092,9.8895,9.8895,4200.0
2009-03-05 12:45:00,10.05,10.08,10.01,10.01,5000.0,9.8895,9.919,9.8501,9.8501,5000.0
2009-03-05 12:50:00,10.03,10.04,10.02,10.04,1100.0,9.8698,9.8796,9.86,9.8796,1100.0
2009-03-05 12:55:00,10.03,10.03,9.99,10.0,1300.0,9.8698,9.8698,9.8304,9.8403,1300.0
2009-03-05 13:00:00,10.0,10.01,9.99,10.01,2400.0,9.8403,9.8501,9.8304,9.8501,2400.0
2009-03-05 13:05:00,10.0,10.06,10.0,10.06,2400.0,9.8403,9.8993,9.8403,9.8993,2400.0
2009-03-05 13:10:00,10.06,10.11,10.06,10.11,2000.0,9.8993,9.9485,9.8993,9.9485,2000.0
2009-03-05 13:15:00,10.1,10.13,10.1,10.13,2300.0,9.9387,9.9682,9.9387,9.9682,2300.0
2009-03-05 13:20:00,10.13,10.14,10.08,10.08,3900.0,9.9682,9.9781,9.919,9.919,3900.0
2009-03-05 13:25:00,10.08,10.1,10.06,10.09,1900.0,9.919,9.9387,9.8993,9.9289,1900.0
2009-03-05 13:30:00,10.09,10.1,10.02,10.05,4700.0,9.9289,9.9387,9.86,9.8895,4700.0
2009-03-05 13:35:00,10.03,10.05,10.02,10.02,2700.0,9.8698,9.8895,9.86,9.86,2700.0
2009-03-05 13:40:00,10.03,10.05,9.99,9.99,3900.0,9.8698,9.8895,9.8304,9.8304,3900.0
2009-03-05 13:45:00,9.99,10.02,9.99,10.01,3700.0,9.8304,9.86,9.8304,9.8501,3700.0
2009-03-05 13:50:00,10.02,10.02,9.98,10.0,3800.0,9.86,9.86,9.8206,9.8403,3800.0
2009-03-05 13:55:00,10.01,10.07,10.01,10.03,4500.0,9.8501,9.9092,9.8501,9.8698,4500.0
2009-03-05 14:00:00,10.05,10.05,10.0,10.02,3800.0,9.8895,9.8895,9.8403,9.86,3800.0
2009-03-05 14:05:00,10.01,10.02,9.99,10.0,4700.0,9.8501,9.86,9.8304,9.8403,4700.0
2009-03-05 14:10:00,10.01,10.01,9.98,9.99,3300.0,9.8501,9.8501,9.8206,9.8304,3300.0
2009-03-05 14:15:00,9.99,10.04,9.99,10.01,5400.0,9.8304,9.8796,9.8304,9.8501,5400.0
2009-03-05 14:20:00,10.01,10.01,9.99,10.01,4300.0,9.8501,9.8501,9.8304,9.8501,4300.0
2009-03-05 14:25:00,9.99,10.01,9.99,10.0,3300.0,9.8304,9.8501,9.8304,9.8403,3300.0
2009-03-05 14:30:00,10.0,10.02,9.99,10.02,10300.0,9.8403,9.86,9.8304,9.86,10300.0
2009-03-05 14:35:00,10.02,10.05,10.01,10.02,5200.0,9.86,9.8895,9.8501,9.86,5200.0
2009-03-05 14:40:00,10.01,10.02,9.99,10.01,4000.0,9.8501,9.86,9.8304,9.8501,4000.0
2009-03-05 14:45:00,10.01,10.01,9.99,10.01,3900.0,9.8501,9.8501,9.8304,9.8501,3900.0
2009-03-05 14:50:00,10.01,10.02,9.99,9.99,5200.0,9.8501,9.86,9.8304,9.8304,5200.0
2009-03-05 14:55:00,10.0,10.02,9.96,10.0,17200.0,9.8403,9.86,9.8009,9.8403,17200.0
2009-03-05 15:00:00,9.99,10.04,9.98,10.03,9000.0,9.8304,9.8796,9.8206,9.8698,9000.0
2009-03-05 15:05:00,10.03,10.07,10.02,10.02,10000.0,9.8698,9.9092,9.86,9.86,10000.0
2009-03-05 15:10:00,10.01,10.09,10.01,10.09,4300.0,9.8501,9.9289,9.8501,9.9289,4300.0
2009-03-05 15:15:00,10.08,10.11,10.0,10.0,7800.0,9.919,9.9485,9.8403,9.8403,7800.0
2009-03-05 15:20:00,9.99,10.06,9.99,10.0,11200.0,9.8304,9.8993,9.8304,9.8403,11200.0
2009-03-05 15:25:00,9.99,10.01,9.95,9.99,9800.0,9.8304,9.8501,9.7911,9.8304,9800.0
2009-03-05 15:30:00,10.0,10.02,9.94,9.94,9900.0,9.8403,9.86,9.7812,9.7812,9900.0
2009-03-05 15:35:00,9.94,9.94,9.88,9.89,12700.0,9.7812,9.7812,9.7222,9.732,12700.0
2009-03-05 15:40:00,9.89,9.91,9.86,9.9,14400.0,9.732,9.7517,9.7025,9.7419,14400.0
2009-03-05 15:45:00,9.89,9.97,9.89,9.97,13100.0,9.732,9.8108,9.732,9.8108,13100.0
2009-03-05 15:50:00,9.95,9.96,9.89,9.91,15400.0,9.7911,9.8009,9.732,9.7517,15400.0
2009-03-05 15:55:00,9.91,9.92,9.89,9.9,18400.0,9.7517,9.7616,9.732,9.7419,18400.0
2009-03-06 09:30:00,9.99,10.14,9.93,9.98,3300.0,9.8304,9.9781,9.7714,9.8206,3300.0
2009-03-06 09:35:00,9.97,10.08,9.97,10.07,2500.0,9.8108,9.919,9.8108,9.9092,2500.0
2009-03-06 09:40:00,10.06,10.17,10.04,10.17,3100.0,9.8993,10.0076,9.8796,10.0076,3100.0
2009-03-06 09:45:00,10.17,10.17,10.12,10.14,4300.0,10.0076,10.0076,9.9584,9.9781,4300.0
2009-03-06 09:50:00,10.14,10.15,10.06,10.06,4700.0,9.9781,9.9879,9.8993,9.8993,4700.0
2009-03-06 09:55:00,10.07,10.08,10.02,10.02,5700.0,9.9092,9.919,9.86,9.86,5700.0
2009-03-06 10:00:00,10.02,10.04,10.0,10.04,3600.0,9.86,9.8796,9.8403,9.8796,3600.0
2009-03-06 10:05:00,10.03,10.07,10.03,10.06,4700.0,9.8698,9.9092,9.8698,9.8993,4700.0
2009-03-06 10:10:00,10.08,10.08,9.97,10.0,7200.0,9.919,9.919,9.8108,9.8403,7200.0
2009-03-06 10:15:00,10.0,10.01,9.92,9.96,5500.0,9.8403,9.8501,9.7616,9.8009,5500.0
2009-03-06 10:20:00,9.99,9.99,9.94,9.99,2800.0,9.8304,9.8304,9.7812,9.8304,2800.0
2009-03-06 10:25:00,9.97,10.01,9.96,9.98,7600.0,9.8108,9.8501,9.8009,9.8206,7600.0
2009-03-06 10:30:00,9.99,9.99,9.9,9.9,8400.0,9.8304,9.8304,9.7419,9.7419,8400.0
2009-03-06 10:35:00,9.88,9.88,9.85,9.86,1100.0,9.7222,9.7222,9.6927,9.7025,1100.0
2009-03-06 10:40:00,9.88,9.92,9.86,9.9,4900.0,9.7222,9.7616,9.7025,9.7419,4900.0
2009-03-06 10:45:00,9.93,9.95,9.86,9.89,4400.0,9.7714,9.7911,9.7025,9.732,4400.0
2009-03-06 10:50:00,9.88,9.88,9.84,9.85,2000.0,9.7222,9.7222,9.6828,9.6927,2000.0
2009-03-06 10:55:00,9.87,9.87,9.8,9.84,3500.0,9.7124,9.7124,9.6435,9.6828,3500.0
2009-03-06 11:00:00,9.84,9.85,9.76,9.77,8100.0,9.6828,9.6927,9.6041,9.614,8100.0
2009-03-06 11:05:00,9.79,9.81,9.78,9.78,1900.0,9.6336,9.6533,9.6238,9.6238,1900.0
2009-03-06 11:10:00,9.79,9.84,9.79,9.83,4600.0,9.6336,9.6828,9.6336,9.673,4600.0
2009-03-06 11:15:00,9.83,9.84,9.82,9.82,3400.0,9.673,9.6828,9.6632,9.6632,3400.0
2009-03-06 11:20:00,9.81,9.82,9.79,9.79,3900.0,9.6533,9.6632,9.6336,9.6336,3900.0
2009-03-06 11:25:00,9.79,9.83,9.78,9.81,5900.0,9.6336,9.673,9.6238,9.6533,5900.0
2009-03-06 11:30:00,9.85,9.94,9.85,9.92,6500.0,9.6927,9.7812,9.6927,9.7616,6500.0
2009-03-06 11:35:00,9.93,9.93,9.88,9.88,2500.0,9.7714,9.7714,9.7222,9.7222,2500.0
2009-03-06 11:40:00,9.89,9.89,9.87,9.87,2800.0,9.732,9.732,9.7124,9.7124,2800.0
2009-03-06 11:45:00,9.88,9.9,9.88,9.9,1200.0,9.7222,9.7419,9.7222,9.7419,1200.0
2009-03-06 11:50:00,9.92,9.96,9.9,9.96,8500.0,9.7616,9.8009,9.7419,9.8009,8500.0
2009-03-06 11:55:00,9.96,10.03,9.96,9.99,4900.0,9.8009,9.8698,9.8009,9.8304,4900.0
2009-03-06 12:00:00,9.99,10.03,9.97,10.01,6100.0,9.8304,9.8698,9.8108,9.8501,6100.0
2009-03-06 12:05:00,10.02,10.06,10.02,10.06,900.0,9.86,9.8993,9.86,9.8993,900.0
2009-03-06 12:10:00,10.05,10.12,10.05,10.11,9000.0,9.8895,9.9584,9.8895,9.9485,9000.0
2009-03-06 12:15:00,10.12,10.18,10.12,10.15,6400.0,9.9584,10.0174,9.9584,9.9879,6400.0
2009-03-06 12:20:00,10.13,10.22,10.13,10.19,9800.0,9.9682,10.0568,9.9682,10.0273,9800.0
2009-03-06 12:25:00,10.19,10.19,10.14,10.17,9800.0,10.0273,10.0273,9.9781,10.0076,9800.0
2009-03-06 12:30:00,10.18,10.25,10.18,10.23,5000.0,10.0174,10.0863,10.0174,10.0666,5000.0
2009-03-06 12:35:00,10.21,10.22,10.19,10.21,5700.0,10.0469,10.0568,10.0273,10.0469,5700.0
2009-03-06 12:40:00,10.21,10.22,10.14,10.16,4200.0,10.0469,10.0568,9.9781,9.9977,4200.0
2009-03-06 12:45:00,10.16,10.16,10.11,10.14,6600.0,9.9977,9.9977,9.9485,9.9781,6600.0
2009-03-06 12:50:00,10.14,10.16,10.13,10.13,3000.0,9.9781,9.9977,9.9682,9.9682,3000.0
2009-03-06 12:55:00,10.14,10.18,10.14,10.18,3100.0,9.9781,10.0174,9.9781,10.0174,3100.0
2009-03-06 13:00:00,10.17,10.18,10.14,10.15,4700.0,10.0076,10.0174,9.9781,9.9879,4700.0
2009-03-06 13:05:00,10.14,10.14,10.1,10.13,4300.0,9.9781,9.9781,9.9387,9.9682,4300.0
2009-03-06 13:10:00,10.14,10.14,10.12,10.12,3000.0,9.9781,9.9781,9.9584,9.9584,3000.0
2009-03-06 13:15:00,10.1,10.13,10.1,10.11,1300.0,9.9387,9.9682,9.9387,9.9485,1300.0
2009-03-06 13:20:00,10.11,10.12,10.08,10.1,1700.0,9.9485,9.9584,9.919,9.9387,1700.0
2009-03-06 13:25:00,10.09,10.11,10.08,10.11,300.0,9.9289,9.9485,9.919,9.9485,300.0
2009-03-06 13:30:00,10.09,10.09,10.03,10.03,2500.0,9.9289,9.9289,9.8698,9.8698,2500.0
2009-03-06 13:35:00,10.02,10.08,10.02,10.08,7600.0,9.86,9.919,9.86,9.919,7600.0
2009-03-06 13:40:00,10.07,10.08,10.06,10.08,3000.0,9.9092,9.919,9.8993,9.919,3000.0
2009-03-06 13:45:00,10.06,10.1,10.06,10.1,3100.0,9.8993,9.9387,9.8993,9.9387,3100.0
2009-03-06 13:50:00,10.08,10.09,10.06,10.09,5500.0,9.919,9.9289,9.8993,9.9289,5500.0
2009-03-06 13:55:00,10.09,10.11,10.09,10.11,1800.0,9.9289,9.9485,9.9289,9.9485,1800.0
2009-03-06 14:00:00,10.1,10.16,10.1,10.14,4500.0,9.9387,9.9977,9.9387,9.9781,4500.0
2009-03-06 14:05:00,10.14,10.15,10.11,10.15,4000.0,9.9781,9.9879,9.9485,9.9879,4000.0
2009-03-06 14:10:00,10.14,10.15,10.06,10.08,6800.0,9.9781,9.9879,9.8993,9.919,6800.0
2009-03-06 14:15:00,10.09,10.09,10.06,10.07,6600.0,9.9289,9.9289,9.8993,9.9092,6600.0
2009-03-06 14:20:00,10.07,10.09,10.06,10.08,7100.0,9.9092,9.9289,9.8993,9.919,7100.0
2009-03-06 14:25:00,10.08,10.13,10.08,10.13,3600.0,9.919,9.9682,9.919,9.9682,3600.0
2009-03-06 14:30:00,10.16,10.16,10.1,10.1,6100.0,9.9977,9.9977,9.9387,9.9387,6100.0
2009-03-06 14:35:00,10.11,10.12,10.06,10.1,5700.0,9.9485,9.9584,9.8993,9.9387,5700.0
2009-03-06 14:40:00,10.09,10.09,10.03,10.04,8400.0,9.9289,9.9289,9.8698,9.8796,8400.0
2009-03-06 14:45:00,10.03,10.04,10.02,10.03,3800.0,9.8698,9.8796,9.86,9.8698,3800.0
2009-03-06 14:50:00,10.02,10.03,9.98,10.0,4200.0,9.86,9.8698,9.8206,9.8403,4200.0
2009-03-06 14:55:00,9.99,10.0,9.97,9.97,5100.0,9.8304,9.8403,9.8108,9.8108,5100.0
2009-03-06 15:00:00,9.99,9.99,9.95,9.98,8100.0,9.8304,9.8304,9.7911,9.8206,8100.0
2009-03-06 15:05:00,9.96,9.96,9.92,9.92,3900.0,9.8009,9.8009,9.7616,9.7616,3900.0
2009-03-06 15:10:00,9.91,9.92,9.88,9.89,7100.0,9.7517,9.7616,9.7222,9.732,7100.0
2009-03-06 15:15:00,9.89,9.96,9.88,9.94,8700.0,9.732,9.8009,9.7222,9.7812,8700.0
2009-03-06 15:20:00,9.94,9.96,9.9,9.91,6800.0,9.7812,9.8009,9.7419,9.7517,6800.0
2009-03-06 15:25:00,9.91,9.92,9.89,9.9,6900.0,9.7517,9.7616,9.732,9.7419,6900.0
2009-03-06 15:30:00,9.9,9.97,9.89,9.95,11300.0,9.7419,9.8108,9.732,9.7911,11300.0
2009-03-06 15:35:00,9.96,9.97,9.93,9.95,7800.0,9.8009,9.8108,9.7714,9.7911,7800.0
2009-03-06 15:40:00,9.95,10.0,9.94,9.98,11300.0,9.7911,9.8403,9.7812,9.8206,11300.0
2009-03-06 15:45:00,10.0,10.07,10.0,10.01,14200.0,9.8403,9.9092,9.8403,9.8501,14200.0
2009-03-06 15:50:00,10.01,10.07,10.0,10.07,16800.0,9.8501,9.9092,9.8403,9.9092,16800.0
2009-03-06 15:55:00,10.07,10.11,10.06,10.09,19800.0,9.9092,9.9485,9.8993,9.9289,19800.0
2009-03-09 09:30:00,10.4,11.02,10.4,10.95,33400.0,10.2339,10.844,10.2339,10.7751,33400.0
2009-03-09 09:35:00,10.96,11.14,10.95,11.12,22100.0,10.785,10.9621,10.7751,10.9424,22100.0
2009-03-09 09:40:00,11.09,11.13,10.94,11.0,10800.0,10.9129,10.9522,10.7653,10.8243,10800.0
2009-03-09 09:45:00,11.0,11.15,11.0,11.11,6000.0,10.8243,10.9719,10.8243,10.9326,6000.0
2009-03-09 09:50:00,11.12,11.31,11.11,11.18,21600.0,10.9424,11.1294,10.9326,11.0014,21600.0
2009-03-09 09:55:00,11.19,11.26,11.17,11.23,13000.0,11.0113,11.0802,10.9916,11.0506,13000.0
2009-03-09 10:00:00,11.23,11.34,11.18,11.32,19000.0,11.0506,11.1589,11.0014,11.1392,19000.0
2009-03-09 10:05:00,11.31,11.37,11.28,11.28,14700.0,11.1294,11.1884,11.0998,11.0998,14700.0
2009-03-09 10:10:00,11.29,11.41,11.28,11.36,5400.0,11.1097,11.2278,11.0998,11.1786,5400.0
2009-03-09 10:15:00,11.34,11.4,11.34,11.38,3900.0,11.1589,11.2179,11.1589,11.1982,3900.0
2009-03-09 10:20:00,11.37,11.47,11.37,11.42,18700.0,11.1884,11.2868,11.1884,11.2376,18700.0
2009-03-09 10:25:00,11.42,11.42,11.39,11.39,5200.0,11.2376,11.2376,11.2081,11.2081,5200.0
2009-03-09 10:30:00,11.38,11.4,11.3,11.3,10800.0,11.1982,11.2179,11.1195,11.1195,10800.0
2009-03-09 10:35:00,11.27,11.28,11.22,11.23,3800.0,11.09,11.0998,11.0408,11.0506,3800.0
2009-03-09 10:40:00,11.22,11.28,11.21,11.28,3200.0,11.0408,11.0998,11.031,11.0998,3200.0
2009-03-09 10:45:00,11.29,11.34,11.29,11.29,6700.0,11.1097,11.1589,11.1097,11.1097,6700.0
2009-03-09 10:50:00,11.29,11.35,11.27,11.31,4300.0,11.1097,11.1687,11.09,11.1294,4300.0
2009-03-09 10:55:00,11.31,11.31,11.14,11.16,9700.0,11.1294,11.1294,10.9621,10.9818,9700.0
2009-03-09 11:00:00,11.15,11.19,11.13,11.14,25600.0,10.9719,11.0113,10.9522,10.9621,25600.0
2009-03-09 11:05:00,11.11,11.11,10.98,10.98,11400.0,10.9326,10.9326,10.8046,10.8046,11400.0
2009-03-09 11:10:00,10.98,11.02,10.97,11.01,4400.0,10.8046,10.844,10.7948,10.8342,4400.0
2009-03-09 11:15:00,10.99,11.0,10.94,10.94,5700.0,10.8145,10.8243,10.7653,10.7653,5700.0
2009-03-09 11:20:00,10.95,10.95,10.91,10.93,5500.0,10.7751,10.7751,10.7358,10.7554,5500.0
2009-03-09 11:25:00,10.93,11.04,10.93,11.03,6200.0,10.7554,10.8637,10.7554,10.8538,6200.0
2009-03-09 11:30:00,11.02,11.08,11.02,11.05,6100.0,10.844,10.903,10.844,10.8735,6100.0
2009-03-09 11:35:00,11.06,11.07,11.03,11.06,7300.0,10.8834,10.8932,10.8538,10.8834,7300.0
2009-03-09 11:40:00,11.04,11.04,11.02,11.04,3400.0,10.8637,10.8637,10.844,10.8637,3400.0
2009-03-09 11:45:00,11.04,11.06,11.03,11.04,11500.0,10.8637,10.8834,10.8538,10.8637,11500.0
2009-03-09 11:50:00,11.02,11.05,11.01,11.02,5400.0,10.844,10.8735,10.8342,10.844,5400.0
2009-03-09 11:55:00,11.01,11.05,10.99,11.05,10300.0,10.8342,10.8735,10.8145,10.8735,10300.0
2009-03-09 12:00:00,11.04,11.07,11.03,11.05,10100.0,10.8637,10.8932,10.8538,10.8735,10100.0
2009-03-09 12:05:00,11.06,11.06,11.01,11.02,2900.0,10.8834,10.8834,10.8342,10.844,2900.0
2009-03-09 12:10:00,11.02,11.07,11.02,11.05,4700.0,10.844,10.8932,10.844,10.8735,4700.0
2009-03-09 12:15:00,11.05,11.14,11.04,11.14,6000.0,10.8735,10.9621,10.8637,10.9621,6000.0
2009-03-09 12:20:00,11.13,11.18,11.13,11.14,3000.0,10.9522,11.0014,10.9522,10.9621,3000.0
2009-03-09 12:25:00,11.14,11.14,11.09,11.13,4400.0,10.9621,10.9621,10.9129,10.9522,4400.0
2009-03-09 12:30:00,11.12,11.12,11.11,11.12,2500.0,10.9424,10.9424,10.9326,10.9424,2500.0
2009-03-09 12:35:00,11.12,11.14,11.05,11.08,8300.0,10.9424,10.9621,10.8735,10.903,8300.0
2009-03-09 12:40:00,11.07,11.09,11.06,11.08,2600.0,10.8932,10.9129,10.8834,10.903,2600.0
2009-03-09 12:45:00,11.08,11.09,11.07,11.09,3200.0,10.903,10.9129,10.8932,10.9129,3200.0
2009-03-09 12:50:00,11.09,11.1,11.09,11.1,2100.0,10.9129,10.9227,10.9129,10.9227,2100.0
2009-03-09 12:55:00,11.1,11.1,11.09,11.1,1300.0,10.9227,10.9227,10.9129,10.9227,1300.0
2009-03-09 13:00:00,11.09,11.09,11.04,11.06,3600.0,10.9129,10.9129,10.8637,10.8834,3600.0
2009-03-09 13:05:00,11.06,11.06,10.97,10.99,5100.0,10.8834,10.8834,10.7948,10.8145,5100.0
2009-03-09 13:10:00,10.99,10.99,10.93,10.94,3100.0,10.8145,10.8145,10.7554,10.7653,3100.0
2009-03-09 13:15:00,10.93,11.01,10.9,11.0,15400.0,10.7554,10.8342,10.7259,10.8243,15400.0
2009-03-09 13:20:00,11.01,11.01,10.96,10.97,3700.0,10.8342,10.8342,10.785,10.7948,3700.0
2009-03-09 13:25:00,10.96,11.05,10.96,11.02,5800.0,10.785,10.8735,10.785,10.844,5800.0
2009-03-09 13:30:00,11.02,11.03,10.99,11.01,8500.0,10.844,10.8538,10.8145,10.8342,8500.0
2009-03-09 13:35:00,11.0,11.01,10.98,10.98,8900.0,10.8243,10.8342,10.8046,10.8046,8900.0
2009-03-09 13:40:00,11.0,11.03,10.97,11.01,5000.0,10.8243,10.8538,10.7948,10.8342,5000.0
2009-03-09 13:45:00,10.99,11.03,10.97,11.03,4300.0,10.8145,10.8538,10.7948,10.8538,4300.0
2009-03-09 13:50:00,11.05,11.09,11.05,11.07,39700.0,10.8735,10.9129,10.8735,10.8932,39700.0
2009-03-09 13:55:00,11.08,11.09,11.03,11.04,7500.0,10.903,10.9129,10.8538,10.8637,7500.0
2009-03-09 14:00:00,11.04,11.13,11.04,11.11,28000.0,10.8637,10.9522,10.8637,10.9326,28000.0
2009-03-09 14:05:00,11.13,11.14,11.12,11.13,2600.0,10.9522,10.9621,10.9424,10.9522,2600.0
2009-03-09 14:10:00,11.13,11.14,11.08,11.12,9300.0,10.9522,10.9621,10.903,10.9424,9300.0
2009-03-09 14:15:00,11.12,11.16,11.09,11.13,6500.0,10.9424,10.9818,10.9129,10.9522,6500.0
2009-03-09 14:20:00,11.12,11.12,11.05,11.06,6300.0,10.9424,10.9424,10.8735,10.8834,6300.0
2009-03-09 14:25:00,11.06,11.11,11.05,11.1,3800.0,10.8834,10.9326,10.8735,10.9227,3800.0
2009-03-09 14:30:00,11.1,11.1,11.04,11.09,5800.0,10.9227,10.9227,10.8637,10.9129,5800.0
2009-03-09 14:35:00,11.08,11.08,11.02,11.06,6100.0,10.903,10.903,10.844,10.8834,6100.0
2009-03-09 14:40:00,11.09,11.14,11.08,11.09,14200.0,10.9129,10.9621,10.903,10.9129,14200.0
2009-03-09 14:45:00,11.08,11.17,11.08,11.15,11100.0,10.903,10.9916,10.903,10.9719,11100.0
2009-03-09 14:50:00,11.15,11.28,11.15,11.19,57000.0,10.9719,11.0998,10.9719,11.0113,57000.0
2009-03-09 14:55:00,11.2,11.23,11.17,11.19,10900.0,11.0211,11.0506,10.9916,11.0113,10900.0
2009-03-09 15:00:00,11.22,11.23,11.18,11.22,9200.0,11.0408,11.0506,11.0014,11.0408,9200.0
2009-03-09 15:05:00,11.23,11.23,11.15,11.2,9400.0,11.0506,11.0506,10.9719,11.0211,9400.0
2009-03-09 15:10:00,11.2,11.2,11.12,11.14,9500.0,11.0211,11.0211,10.9424,10.9621,9500.0
2009-03-09 15:15:00,11.14,11.15,11.07,11.14,14300.0,10.9621,10.9719,10.8932,10.9621,14300.0
2009-03-09 15:20:00,11.14,11.17,11.13,11.16,12500.0,10.9621,10.9916,10.9522,10.9818,12500.0
2009-03-09 15:25:00,11.16,11.18,11.15,11.17,8000.0,10.9818,11.0014,10.9719,10.9916,8000.0
2009-03-09 15:30:00,11.17,11.26,11.16,11.18,17600.0,10.9916,11.0802,10.9818,11.0014,17600.0
2009-03-09 15:35:00,11.2,11.21,11.13,11.13,10000.0,11.0211,11.031,10.9522,10.9522,10000.0
2009-03-09 15:40:00,11.13,11.14,11.11,11.13,10900.0,10.9522,10.9621,10.9326,10.9522,10900.0
2009-03-09 15:45:00,11.14,11.14,11.06,11.08,11000.0,10.9621,10.9621,10.8834,10.903,11000.0
2009-03-09 15:50:00,11.08,11.12,11.08,11.12,16800.0,10.903,10.9424,10.903,10.9424,16800.0
2009-03-09 15:55:00,11.12,11.15,11.1,11.13,28500.0,10.9424,10.9719,10.9227,10.9522,28500.0
2009-03-10 09:30:00,11.56,11.64,11.48,11.64,26600.0,11.3754,11.4541,11.2967,11.4541,26600.0
2009-03-10 09:35:00,11.6,11.91,11.58,11.91,13900.0,11.4147,11.7198,11.3951,11.7198,13900.0
2009-03-10 09:40:00,11.83,12.08,11.77,12.08,19000.0,11.6411,11.8871,11.582,11.8871,19000.0
2009-03-10 09:45:00,12.07,12.18,12.07,12.17,9900.0,11.8772,11.9855,11.8772,11.9756,9900.0
2009-03-10 09:50:00,12.17,12.25,12.12,12.21,23900.0,11.9756,12.0544,11.9264,12.015,23900.0
2009-03-10 09:55:00,12.25,12.27,12.2,12.21,8500.0,12.0544,12.074,12.0052,12.015,8500.0
2009-03-10 10:00:00,12.19,12.33,12.18,12.25,8200.0,11.9953,12.1331,11.9855,12.0544,8200.0
2009-03-10 10:05:00,12.27,12.36,12.24,12.35,11700.0,12.074,12.1626,12.0445,12.1528,11700.0
2009-03-10 10:10:00,12.35,12.47,12.35,12.43,20300.0,12.1528,12.2708,12.1528,12.2315,20300.0
2009-03-10 10:15:00,12.42,12.67,12.42,12.53,35700.0,12.2216,12.4676,12.2216,12.3299,35700.0
2009-03-10 10:20:00,12.54,12.54,12.49,12.52,9800.0,12.3397,12.3397,12.2905,12.32,9800.0
2009-03-10 10:25:00,12.5,12.55,12.5,12.51,5700.0,12.3004,12.3496,12.3004,12.3102,5700.0
2009-03-10 10:30:00,12.5,12.53,12.46,12.46,9200.0,12.3004,12.3299,12.261,12.261,9200.0
2009-03-10 10:35:00,12.45,12.46,12.4,12.41,8800.0,12.2512,12.261,12.202,12.2118,8800.0
2009-03-10 10:40:00,12.4,12.41,12.34,12.36,5600.0,12.202,12.2118,12.1429,12.1626,5600.0
2009-03-10 10:45:00,12.37,12.38,12.3,12.31,10300.0,12.1724,12.1823,12.1036,12.1134,10300.0
2009-03-10 10:50:00,12.3,12.34,12.29,12.33,5600.0,12.1036,12.1429,12.0937,12.1331,5600.0
2009-03-10 10:55:00,12.33,12.33,12.24,12.27,7300.0,12.1331,12.1331,12.0445,12.074,7300.0
2009-03-10 11:00:00,12.27,12.27,12.24,12.24,5000.0,12.074,12.074,12.0445,12.0445,5000.0
2009-03-10 11:05:00,12.24,12.29,12.24,12.27,5400.0,12.0445,12.0937,12.0445,12.074,5400.0
2009-03-10 11:10:00,12.28,12.29,12.25,12.28,4400.0,12.0839,12.0937,12.0544,12.0839,4400.0
2009-03-10 11:15:00,12.28,12.35,12.27,12.35,6900.0,12.0839,12.1528,12.074,12.1528,6900.0
2009-03-10 11:20:00,12.35,12.41,12.34,12.41,7400.0,12.1528,12.2118,12.1429,12.2118,7400.0
2009-03-10 11:25:00,12.38,12.44,12.38,12.42,2600.0,12.1823,12.2413,12.1823,12.2216,2600.0
2009-03-10 11:30:00,12.43,12.43,12.4,12.41,7100.0,12.2315,12.2315,12.202,12.2118,7100.0
2009-03-10 11:35:00,12.41,12.43,12.4,12.41,3600.0,12.2118,12.2315,12.202,12.2118,3600.0
2009-03-10 11:40:00,12.41,12.43,12.4,12.4,2200.0,12.2118,12.2315,12.202,12.202,2200.0
2009-03-10 11:45:00,12.39,12.43,12.36,12.4,7900.0,12.1921,12.2315,12.1626,12.202,7900.0
2009-03-10 11:50:00,12.4,12.43,12.4,12.4,3100.0,12.202,12.2315,12.202,12.202,3100.0
2009-03-10 11:55:00,12.4,12.5,12.39,12.48,6600.0,12.202,12.3004,12.1921,12.2807,6600.0
2009-03-10 12:00:00,12.5,12.58,12.48,12.58,5400.0,12.3004,12.3791,12.2807,12.3791,5400.0
2009-03-10 12:05:00,12.59,12.6,12.57,12.58,4800.0,12.3889,12.3988,12.3692,12.3791,4800.0
2009-03-10 12:10:00,12.57,12.64,12.57,12.61,6700.0,12.3692,12.4381,12.3692,12.4086,6700.0
2009-03-10 12:15:00,12.57,12.62,12.57,12.62,5600.0,12.3692,12.4184,12.3692,12.4184,5600.0
2009-03-10 12:20:00,12.62,12.62,12.6,12.6,2200.0,12.4184,12.4184,12.3988,12.3988,2200.0
2009-03-10 12:25:00,12.6,12.66,12.57,12.61,5100.0,12.3988,12.4578,12.3692,12.4086,5100.0
2009-03-10 12:30:00,12.62,12.62,12.59,12.6,6800.0,12.4184,12.4184,12.3889,12.3988,6800.0
2009-03-10 12:35:00,12.59,12.59,12.53,12.53,3100.0,12.3889,12.3889,12.3299,12.3299,3100.0
2009-03-10 12:40:00,12.54,12.55,12.52,12.53,1900.0,12.3397,12.3496,12.32,12.3299,1900.0
2009-03-10 12:45:00,12.53,12.56,12.52,12.56,9800.0,12.3299,12.3594,12.32,12.3594,9800.0
2009-03-10 12:50:00,12.55,12.56,12.53,12.54,4600.0,12.3496,12.3594,12.3299,12.3397,4600.0
2009-03-10 12:55:00,12.54,12.54,12.5,12.51,6400.0,12.3397,12.3397,12.3004,12.3102,6400.0
2009-03-10 13:00:00,12.51,12.51,12.46,12.46,28800.0,12.3102,12.3102,12.261,12.261,28800.0
2009-03-10 13:05:00,12.48,12.55,12.48,12.55,4500.0,12.2807,12.3496,12.2807,12.3496,4500.0
2009-03-10 13:10:00,12.55,12.58,12.52,12.58,8100.0,12.3496,12.3791,12.32,12.3791,8100.0
2009-03-10 13:15:00,12.57,12.59,12.56,12.56,2000.0,12.3692,12.3889,12.3594,12.3594,2000.0
2009-03-10 13:20:00,12.57,12.58,12.56,12.58,4600.0,12.3692,12.3791,12.3594,12.3791,4600.0
2009-03-10 13:25:00,12.56,12.58,12.53,12.56,14200.0,12.3594,12.3791,12.3299,12.3594,14200.0
2009-03-10 13:30:00,12.56,12.62,12.56,12.62,4800.0,12.3594,12.4184,12.3594,12.4184,4800.0
2009-03-10 13:35:00,12.61,12.65,12.6,12.62,5100.0,12.4086,12.448,12.3988,12.4184,5100.0
2009-03-10 13:40:00,12.62,12.69,12.61,12.67,5500.0,12.4184,12.4873,12.4086,12.4676,5500.0
2009-03-10 13:45:00,12.66,12.66,12.59,12.64,10000.0,12.4578,12.4578,12.3889,12.4381,10000.0
2009-03-10 13:50:00,12.64,12.67,12.6,12.61,23100.0,12.4381,12.4676,12.3988,12.4086,23100.0
2009-03-10 13:55:00,12.62,12.65,12.61,12.63,4000.0,12.4184,12.448,12.4086,12.4283,4000.0
2009-03-10 14:00:00,12.64,12.65,12.61,12.62,107000.0,12.4381,12.448,12.4086,12.4184,107000.0
2009-03-10 14:05:00,12.63,12.64,12.58,12.58,11500.0,12.4283,12.4381,12.3791,12.3791,11500.0
2009-03-10 14:10:00,12.6,12.61,12.56,12.58,6700.0,12.3988,12.4086,12.3594,12.3791,6700.0
2009-03-10 14:15:00,12.59,12.6,12.54,12.56,107800.0,12.3889,12.3988,12.3397,12.3594,107800.0
2009-03-10 14:20:00,12.57,12.57,12.53,12.57,4000.0,12.3692,12.3692,12.3299,12.3692,4000.0
2009-03-10 14:25:00,12.57,12.64,12.57,12.64,6600.0,12.3692,12.4381,12.3692,12.4381,6600.0
2009-03-10 14:30:00,12.64,12.67,12.61,12.63,9400.0,12.4381,12.4676,12.4086,12.4283,9400.0
2009-03-10 14:35:00,12.65,12.67,12.59,12.59,4100.0,12.448,12.4676,12.3889,12.3889,4100.0
2009-03-10 14:40:00,12.6,12.63,12.59,12.63,5400.0,12.3988,12.4283,12.3889,12.4283,5400.0
2009-03-10 14:45:00,12.65,12.65,12.54,12.58,11700.0,12.448,12.448,12.3397,12.3791,11700.0
2009-03-10 14:50:00,12.58,12.62,12.57,12.6,5200.0,12.3791,12.4184,12.3692,12.3988,5200.0
2009-03-10 14:55:00,12.61,12.68,12.61,12.66,9300.0,12.4086,12.4775,12.4086,12.4578,9300.0
2009-03-10 15:00:00,12.66,12.68,12.63,12.65,9900.0,12.4578,12.4775,12.4283,12.448,9900.0
2009-03-10 15:05:00,12.66,12.7,12.63,12.66,10000.0,12.4578,12.4972,12.4283,12.4578,10000.0
2009-03-10 15:10:00,12.65,12.69,12.65,12.67,7600.0,12.448,12.4873,12.448,12.4676,7600.0
2009-03-10 15:15:00,12.67,12.68,12.59,12.66,9200.0,12.4676,12.4775,12.3889,12.4578,9200.0
2009-03-10 15:20:00,12.65,12.69,12.64,12.69,7600.0,12.448,12.4873,12.4381,12.4873,7600.0
2009-03-10 15:25:00,12.69,12.81,12.69,12.77,20000.0,12.4873,12.6054,12.4873,12.566,20000.0
2009-03-10 15:30:00,12.77,12.82,12.74,12.75,17700.0,12.566,12.6152,12.5365,12.5464,17700.0
2009-03-10 15:35:00,12.75,12.81,12.68,12.8,23200.0,12.5464,12.6054,12.4775,12.5956,23200.0
2009-03-10 15:40:00,12.8,12.83,12.68,12.71,20300.0,12.5956,12.6251,12.4775,12.507,20300.0
2009-03-10 15:45:00,12.72,12.72,12.66,12.71,23500.0,12.5168,12.5168,12.4578,12.507,23500.0
2009-03-10 15:50:00,12.7,12.74,12.7,12.73,22100.0,12.4972,12.5365,12.4972,12.5267,22100.0
2009-03-10 15:55:00,12.73,12.79,12.72,12.74,53400.0,12.5267,12.5857,12.5168,12.5365,53400.0
2009-03-11 09:30:00,12.77,12.96,12.67,12.68,7900.0,12.566,12.753,12.4676,12.4775,7900.0
2009-03-11 09:35:00,12.68,12.86,12.61,12.86,3000.0,12.4775,12.6546,12.4086,12.6546,3000.0
2009-03-11 09:40:00,12.86,12.89,12.84,12.88,5200.0,12.6546,12.6841,12.6349,12.6743,5200.0
2009-03-11 09:45:00,12.9,13.09,12.9,13.06,5000.0,12.694,12.8809,12.694,12.8514,5000.0
2009-03-11 09:50:00,13.06,13.22,13.06,13.21,6200.0,12.8514,13.0089,12.8514,12.999,6200.0
2009-03-11 09:55:00,13.2,13.2,13.14,13.19,4900.0,12.9892,12.9892,12.9301,12.9793,4900.0
2009-03-11 10:00:00,13.21,13.21,13.11,13.11,3400.0,12.999,12.999,12.9006,12.9006,3400.0
2009-03-11 10:05:00,13.14,13.14,12.97,12.97,6900.0,12.9301,12.9301,12.7629,12.7629,6900.0
2009-03-11 10:10:00,13.01,13.01,12.98,13.0,4000.0,12.8022,12.8022,12.7727,12.7924,4000.0
2009-03-11 10:15:00,13.0,13.0,12.94,12.97,3600.0,12.7924,12.7924,12.7333,12.7629,3600.0
2009-03-11 10:20:00,12.97,13.02,12.96,13.02,5100.0,12.7629,12.8121,12.753,12.8121,5100.0
2009-03-11 10:25:00,13.03,13.09,13.03,13.09,2700.0,12.8219,12.8809,12.8219,12.8809,2700.0
2009-03-11 10:30:00,13.1,13.1,13.02,13.02,2800.0,12.8908,12.8908,12.8121,12.8121,2800.0
2009-03-11 10:35:00,13.01,13.01,12.95,12.96,3000.0,12.8022,12.8022,12.7432,12.753,3000.0
2009-03-11 10:40:00,12.96,12.99,12.89,12.89,19200.0,12.753,12.7825,12.6841,12.6841,19200.0
2009-03-11 10:45:00,12.89,12.91,12.86,12.88,3800.0,12.6841,12.7038,12.6546,12.6743,3800.0
2009-03-11 10:50:00,12.88,12.98,12.88,12.96,3900.0,12.6743,12.7727,12.6743,12.753,3900.0
2009-03-11 10:55:00,12.98,12.98,12.89,12.89,4500.0,12.7727,12.7727,12.6841,12.6841,4500.0
2009-03-11 11:00:00,12.87,12.91,12.86,12.91,3300.0,12.6645,12.7038,12.6546,12.7038,3300.0
2009-03-11 11:05:00,12.92,12.92,12.87,12.88,3500.0,12.7137,12.7137,12.6645,12.6743,3500.0
2009-03-11 11:10:00,12.89,12.9,12.85,12.85,4600.0,12.6841,12.694,12.6448,12.6448,4600.0
2009-03-11 11:15:00,12.85,12.86,12.83,12.84,3400.0,12.6448,12.6546,12.6251,12.6349,3400.0
2009-03-11 11:20:00,12.84,12.84,12.79,12.81,3200.0,12.6349,12.6349,12.5857,12.6054,3200.0
2009-03-11 11:25:00,12.82,12.85,12.81,12.85,3500.0,12.6152,12.6448,12.6054,12.6448,3500.0
2009-03-11 11:30:00,12.83,12.84,12.81,12.82,4200.0,12.6251,12.6349,12.6054,12.6152,4200.0
2009-03-11 11:35:00,12.81,12.81,12.77,12.78,4300.0,12.6054,12.6054,12.566,12.5759,4300.0
2009-03-11 11:40:00,12.81,12.81,12.79,12.79,2200.0,12.6054,12.6054,12.5857,12.5857,2200.0
2009-03-11 11:45:00,12.81,12.81,12.79,12.79,4100.0,12.6054,12.6054,12.5857,12.5857,4100.0
2009-03-11 11:50:00,12.79,12.83,12.78,12.8,6600.0,12.5857,12.6251,12.5759,12.5956,6600.0
2009-03-11 11:55:00,12.81,12.82,12.8,12.82,2200.0,12.6054,12.6152,12.5956,12.6152,2200.0
2009-03-11 12:00:00,12.82,12.82,12.8,12.8,2800.0,12.6152,12.6152,12.5956,12.5956,2800.0
2009-03-11 12:05:00,12.81,12.82,12.79,12.8,5100.0,12.6054,12.6152,12.5857,12.5956,5100.0
2009-03-11 12:10:00,12.8,12.81,12.8,12.81,4300.0,12.5956,12.6054,12.5956,12.6054,4300.0
2009-03-11 12:15:00,12.81,12.81,12.77,12.77,5900.0,12.6054,12.6054,12.566,12.566,5900.0
2009-03-11 12:20:00,12.75,12.75,12.7,12.7,5700.0,12.5464,12.5464,12.4972,12.4972,5700.0
2009-03-11 12:25:00,12.7,12.7,12.64,12.64,5400.0,12.4972,12.4972,12.4381,12.4381,5400.0
2009-03-11 12:30:00,12.63,12.7,12.63,12.7,5700.0,12.4283,12.4972,12.4283,12.4972,5700.0
2009-03-11 12:35:00,12.7,12.73,12.62,12.62,5400.0,12.4972,12.5267,12.4184,12.4184,5400.0
2009-03-11 12:40:00,12.62,12.67,12.62,12.66,3600.0,12.4184,12.4676,12.4184,12.4578,3600.0
2009-03-11 12:45:00,12.68,12.74,12.68,12.73,2900.0,12.4775,12.5365,12.4775,12.5267,2900.0
2009-03-11 12:50:00,12.74,12.8,12.74,12.8,5300.0,12.5365,12.5956,12.5365,12.5956,5300.0
2009-03-11 12:55:00,12.8,12.8,12.75,12.77,3900.0,12.5956,12.5956,12.5464,12.566,3900.0
2009-03-11 13:00:00,12.75,12.75,12.73,12.75,2700.0,12.5464,12.5464,12.5267,12.5464,2700.0
2009-03-11 13:05:00,12.75,12.77,12.72,12.72,5000.0,12.5464,12.566,12.5168,12.5168,5000.0
2009-03-11 13:10:00,12.73,12.74,12.72,12.72,1600.0,12.5267,12.5365,12.5168,12.5168,1600.0
2009-03-11 13:15:00,12.74,12.77,12.72,12.73,3000.0,12.5365,12.566,12.5168,12.5267,3000.0
2009-03-11 13:20:00,12.73,12.75,12.72,12.72,3100.0,12.5267,12.5464,12.5168,12.5168,3100.0
2009-03-11 13:25:00,12.72,12.75,12.68,12.69,4200.0,12.5168,12.5464,12.4775,12.4873,4200.0
2009-03-11 13:30:00,12.7,12.78,12.7,12.73,6000.0,12.4972,12.5759,12.4972,12.5267,6000.0
2009-03-11 13:35:00,12.74,12.82,12.74,12.8,8400.0,12.5365,12.6152,12.5365,12.5956,8400.0
2009-03-11 13:40:00,12.8,12.8,12.78,12.8,3600.0,12.5956,12.5956,12.5759,12.5956,3600.0
2009-03-11 13:45:00,12.8,12.8,12.78,12.78,2200.0,12.5956,12.5956,12.5759,12.5759,2200.0
2009-03-11 13:50:00,12.78,12.79,12.76,12.76,2000.0,12.5759,12.5857,12.5562,12.5562,2000.0
2009-03-11 13:55:00,12.78,12.8,12.77,12.8,3800.0,12.5759,12.5956,12.566,12.5956,3800.0
2009-03-11 14:00:00,12.8,12.85,12.8,12.8,2600.0,12.5956,12.6448,12.5956,12.5956,2600.0
2009-03-11 14:05:00,12.79,12.8,12.69,12.69,15700.0,12.5857,12.5956,12.4873,12.4873,15700.0
2009-03-11 14:10:00,12.68,12.7,12.62,12.67,6000.0,12.4775,12.4972,12.4184,12.4676,6000.0
2009-03-11 14:15:00,12.67,12.68,12.58,12.59,3300.0,12.4676,12.4775,12.3791,12.3889,3300.0
2009-03-11 14:20:00,12.61,12.64,12.6,12.61,3800.0,12.4086,12.4381,12.3988,12.4086,3800.0
2009-03-11 14:25:00,12.61,12.62,12.57,12.62,8800.0,12.4086,12.4184,12.3692,12.4184,8800.0
2009-03-11 14:30:00,12.61,12.64,12.6,12.61,6500.0,12.4086,12.4381,12.3988,12.4086,6500.0
2009-03-11 14:35:00,12.63,12.67,12.62,12.66,5700.0,12.4283,12.4676,12.4184,12.4578,5700.0
2009-03-11 14:40:00,12.64,12.68,12.63,12.67,4500.0,12.4381,12.4775,12.4283,12.4676,4500.0
2009-03-11 14:45:00,12.67,12.7,12.67,12.68,5900.0,12.4676,12.4972,12.4676,12.4775,5900.0
2009-03-11 14:50:00,12.7,12.7,12.68,12.7,5300.0,12.4972,12.4972,12.4775,12.4972,5300.0
2009-03-11 14:55:00,12.69,12.7,12.65,12.66,6700.0,12.4873,12.4972,12.448,12.4578,6700.0
2009-03-11 15:00:00,12.65,12.7,12.65,12.69,6000.0,12.448,12.4972,12.448,12.4873,6000.0
2009-03-11 15:05:00,12.69,12.7,12.69,12.7,12900.0,12.4873,12.4972,12.4873,12.4972,12900.0
2009-03-11 15:10:00,12.7,12.79,12.7,12.79,6200.0,12.4972,12.5857,12.4972,12.5857,6200.0
2009-03-11 15:15:00,12.78,12.84,12.78,12.82,6500.0,12.5759,12.6349,12.5759,12.6152,6500.0
2009-03-11 15:20:00,12.81,12.82,12.78,12.8,12000.0,12.6054,12.6152,12.5759,12.5956,12000.0
2009-03-11 15:25:00,12.8,12.82,12.79,12.8,9300.0,12.5956,12.6152,12.5857,12.5956,9300.0
2009-03-11 15:30:00,12.81,12.81,12.78,12.8,8700.0,12.6054,12.6054,12.5759,12.5956,8700.0
2009-03-11 15:35:00,12.8,12.82,12.79,12.8,18700.0,12.5956,12.6152,12.5857,12.5956,18700.0
2009-03-11 15:40:00,12.8,12.8,12.79,12.8,9600.0,12.5956,12.5956,12.5857,12.5956,9600.0
2009-03-11 15:45:00,12.8,12.81,12.75,12.76,21600.0,12.5956,12.6054,12.5464,12.5562,21600.0
2009-03-11 15:50:00,12.77,12.81,12.75,12.77,15400.0,12.566,12.6054,12.5464,12.566,15400.0
2009-03-11 15:55:00,12.76,12.76,12.67,12.69,28900.0,12.5562,12.5562,12.4676,12.4873,28900.0
2009-03-12 09:30:00,12.71,12.9,12.71,12.9,2800.0,12.507,12.694,12.507,12.694,2800.0
2009-03-12 09:35:00,12.91,12.92,12.81,12.83,8200.0,12.7038,12.7137,12.6054,12.6251,8200.0
2009-03-12 09:40:00,12.81,12.83,12.57,12.57,34600.0,12.6054,12.6251,12.3692,12.3692,34600.0
2009-03-12 09:45:00,12.59,12.59,12.55,12.55,1800.0,12.3889,12.3889,12.3496,12.3496,1800.0
2009-03-12 09:50:00,12.54,12.58,12.54,12.57,2000.0,12.3397,12.3791,12.3397,12.3692,2000.0
2009-03-12 09:55:00,12.58,12.65,12.58,12.65,2300.0,12.3791,12.448,12.3791,12.448,2300.0
2009-03-12 10:00:00,12.65,12.69,12.63,12.69,7200.0,12.448,12.4873,12.4283,12.4873,7200.0
2009-03-12 10:05:00,12.69,12.69,12.64,12.64,4600.0,12.4873,12.4873,12.4381,12.4381,4600.0
2009-03-12 10:10:00,12.68,12.71,12.63,12.69,9200.0,12.4775,12.507,12.4283,12.4873,9200.0
2009-03-12 10:15:00,12.7,12.72,12.65,12.7,5600.0,12.4972,12.5168,12.448,12.4972,5600.0
2009-03-12 10:20:00,12.72,12.78,12.69,12.74,11600.0,12.5168,12.5759,12.4873,12.5365,11600.0
2009-03-12 10:25:00,12.76,12.8,12.76,12.8,2100.0,12.5562,12.5956,12.5562,12.5956,2100.0
2009-03-12 10:30:00,12.8,12.8,12.76,12.78,5900.0,12.5956,12.5956,12.5562,12.5759,5900.0
2009-03-12 10:35:00,12.8,12.96,12.79,12.92,6800.0,12.5956,12.753,12.5857,12.7137,6800.0
2009-03-12 10:40:00,12.91,13.03,12.88,13.02,6400.0,12.7038,12.8219,12.6743,12.8121,6400.0
2009-03-12 10:45:00,13.03,13.09,13.03,13.06,5900.0,12.8219,12.8809,12.8219,12.8514,5900.0
2009-03-12 10:50:00,13.06,13.07,13.02,13.05,10700.0,12.8514,12.8613,12.8121,12.8416,10700.0
2009-03-12 10:55:00,13.03,13.04,12.97,13.02,2000.0,12.8219,12.8317,12.7629,12.8121,2000.0
2009-03-12 11:00:00,13.02,13.02,12.93,12.98,6700.0,12.8121,12.8121,12.7235,12.7727,6700.0
2009-03-12 11:05:00,12.95,13.03,12.95,13.03,3700.0,12.7432,12.8219,12.7432,12.8219,3700.0
2009-03-12 11:10:00,13.06,13.06,12.97,13.01,4500.0,12.8514,12.8514,12.7629,12.8022,4500.0
2009-03-12 11:15:00,13.01,13.05,12.99,12.99,3100.0,12.8022,12.8416,12.7825,12.7825,3100.0
2009-03-12 11:20:00,13.02,13.02,12.9,12.93,2300.0,12.8121,12.8121,12.694,12.7235,2300.0
2009-03-12 11:25:00,12.92,12.96,12.9,12.94,2200.0,12.7137,12.753,12.694,12.7333,2200.0
2009-03-12 11:30:00,12.94,12.95,12.88,12.9,3100.0,12.7333,12.7432,12.6743,12.694,3100.0
2009-03-12 11:35:00,12.9,12.97,12.9,12.97,1500.0,12.694,12.7629,12.694,12.7629,1500.0
2009-03-12 11:40:00,12.97,13.0,12.92,12.97,11100.0,12.7629,12.7924,12.7137,12.7629,11100.0
2009-03-12 11:45:00,12.96,13.01,12.96,13.0,7800.0,12.753,12.8022,12.753,12.7924,7800.0
2009-03-12 11:50:00,13.0,13.02,13.0,13.0,5700.0,12.7924,12.8121,12.7924,12.7924,5700.0
2009-03-12 11:55:00,13.01,13.01,12.94,12.95,4800.0,12.8022,12.8022,12.7333,12.7432,4800.0
2009-03-12 12:00:00,12.96,12.97,12.94,12.97,4100.0,12.753,12.7629,12.7333,12.7629,4100.0
2009-03-12 12:05:00,12.95,13.05,12.94,13.01,8200.0,12.7432,12.8416,12.7333,12.8022,8200.0
2009-03-12 12:10:00,13.02,13.04,13.01,13.04,700.0,12.8121,12.8317,12.8022,12.8317,700.0
2009-03-12 12:15:00,13.05,13.05,13.03,13.05,3500.0,12.8416,12.8416,12.8219,12.8416,3500.0
2009-03-12 12:20:00,13.05,13.05,13.01,13.01,4900.0,12.8416,12.8416,12.8022,12.8022,4900.0
2009-03-12 12:25:00,13.01,13.01,12.94,12.96,4200.0,12.8022,12.8022,12.7333,12.753,4200.0
2009-03-12 12:30:00,12.96,13.0,12.95,13.0,1100.0,12.753,12.7924,12.7432,12.7924,1100.0
2009-03-12 12:35:00,13.0,13.01,12.99,13.01,2500.0,12.7924,12.8022,12.7825,12.8022,2500.0
2009-03-12 12:40:00,13.0,13.01,13.0,13.0,2700.0,12.7924,12.8022,12.7924,12.7924,2700.0
2009-03-12 12:45:00,13.01,13.01,12.99,13.0,5100.0,12.8022,12.8022,12.7825,12.7924,5100.0
2009-03-12 12:50:00,13.0,13.01,12.99,13.0,10000.0,12.7924,12.8022,12.7825,12.7924,10000.0
2009-03-12 12:55:00,13.0,13.0,12.92,13.0,8100.0,12.7924,12.7924,12.7137,12.7924,8100.0
2009-03-12 13:00:00,12.99,13.05,12.95,12.99,6400.0,12.7825,12.8416,12.7432,12.7825,6400.0
2009-03-12 13:05:00,13.0,13.03,13.0,13.02,1200.0,12.7924,12.8219,12.7924,12.8121,1200.0
2009-03-12 13:10:00,13.04,13.07,12.99,13.0,4000.0,12.8317,12.8613,12.7825,12.7924,4000.0
2009-03-12 13:15:00,13.0,13.01,13.0,13.01,400.0,12.7924,12.8022,12.7924,12.8022,400.0
2009-03-12 13:20:00,13.0,13.01,12.99,13.01,6000.0,12.7924,12.8022,12.7825,12.8022,6000.0
2009-03-12 13:25:00,12.99,13.0,12.95,12.96,2800.0,12.7825,12.7924,12.7432,12.753,2800.0
2009-03-12 13:30:00,12.98,12.99,12.97,12.99,1100.0,12.7727,12.7825,12.7629,12.7825,1100.0
2009-03-12 13:35:00,13.0,13.01,12.97,12.97,5300.0,12.7924,12.8022,12.7629,12.7629,5300.0
2009-03-12 13:40:00,12.99,13.01,12.99,13.0,4200.0,12.7825,12.8022,12.7825,12.7924,4200.0
2009-03-12 13:45:00,13.0,13.01,12.99,13.0,3100.0,12.7924,12.8022,12.7825,12.7924,3100.0
2009-03-12 13:50:00,12.99,13.02,12.96,13.02,8900.0,12.7825,12.8121,12.753,12.8121,8900.0
2009-03-12 13:55:00,13.02,13.02,12.99,13.01,3800.0,12.8121,12.8121,12.7825,12.8022,3800.0
2009-03-12 14:00:00,13.01,13.01,13.0,13.0,2000.0,12.8022,12.8022,12.7924,12.7924,2000.0
2009-03-12 14:05:00,13.01,13.01,12.96,12.98,10700.0,12.8022,12.8022,12.753,12.7727,10700.0
2009-03-12 14:10:00,12.98,13.1,12.98,13.08,19600.0,12.7727,12.8908,12.7727,12.8711,19600.0
2009-03-12 14:15:00,13.07,13.1,13.03,13.1,19600.0,12.8613,12.8908,12.8219,12.8908,19600.0
2009-03-12 14:20:00,13.13,13.15,13.11,13.13,5300.0,12.9203,12.94,12.9006,12.9203,5300.0
2009-03-12 14:25:00,13.16,13.16,13.13,13.15,3300.0,12.9498,12.9498,12.9203,12.94,3300.0
2009-03-12 14:30:00,13.16,13.19,13.16,13.16,1500.0,12.9498,12.9793,12.9498,12.9498,1500.0
2009-03-12 14:35:00,13.19,13.25,13.18,13.24,4900.0,12.9793,13.0384,12.9695,13.0285,4900.0
2009-03-12 14:40:00,13.24,13.3,13.22,13.26,10500.0,13.0285,13.0876,13.0089,13.0482,10500.0
2009-03-12 14:45:00,13.27,13.27,13.24,13.27,9300.0,13.0581,13.0581,13.0285,13.0581,9300.0
2009-03-12 14:50:00,13.29,13.3,13.26,13.27,7500.0,13.0777,13.0876,13.0482,13.0581,7500.0
2009-03-12 14:55:00,13.25,13.26,13.2,13.2,6200.0,13.0384,13.0482,12.9892,12.9892,6200.0
2009-03-12 15:00:00,13.2,13.21,13.16,13.16,3100.0,12.9892,12.999,12.9498,12.9498,3100.0
2009-03-12 15:05:00,13.17,13.18,13.14,13.18,7400.0,12.9597,12.9695,12.9301,12.9695,7400.0
2009-03-12 15:10:00,13.19,13.2,13.14,13.15,17400.0,12.9793,12.9892,12.9301,12.94,17400.0
2009-03-12 15:15:00,13.14,13.21,13.12,13.19,5500.0,12.9301,12.999,12.9105,12.9793,5500.0
2009-03-12 15:20:00,13.21,13.25,13.15,13.16,21400.0,12.999,13.0384,12.94,12.9498,21400.0
2009-03-12 15:25:00,13.15,13.21,13.13,13.2,7400.0,12.94,12.999,12.9203,12.9892,7400.0
2009-03-12 15:30:00,13.21,13.27,13.18,13.22,10400.0,12.999,13.0581,12.9695,13.0089,10400.0
2009-03-12 15:35:00,13.24,13.27,13.2,13.27,8500.0,13.0285,13.0581,12.9892,13.0581,8500.0
2009-03-12 15:40:00,13.25,13.33,13.24,13.31,8500.0,13.0384,13.1171,13.0285,13.0974,8500.0
2009-03-12 15:45:00,13.32,13.35,13.31,13.34,8300.0,13.1073,13.1368,13.0974,13.1269,8300.0
2009-03-12 15:50:00,13.33,13.36,13.27,13.28,11400.0,13.1171,13.1466,13.0581,13.0679,11400.0
2009-03-12 15:55:00,13.28,13.29,13.24,13.25,19500.0,13.0679,13.0777,13.0285,13.0384,19500.0
2009-03-13 09:30:00,13.17,13.45,13.17,13.35,4300.0,12.9597,13.2352,12.9597,13.1368,4300.0
2009-03-13 09:35:00,13.32,13.46,13.32,13.38,5500.0,13.1073,13.245,13.1073,13.1663,5500.0
2009-03-13 09:40:00,13.41,13.44,13.25,13.29,6500.0,13.1958,13.2253,13.0384,13.0777,6500.0
2009-03-13 09:45:00,13.27,13.31,13.25,13.25,14700.0,13.0581,13.0974,13.0384,13.0384,14700.0
2009-03-13 09:50:00,13.25,13.32,13.21,13.32,6900.0,13.0384,13.1073,12.999,13.1073,6900.0
2009-03-13 09:55:00,13.31,13.34,13.27,13.34,4900.0,13.0974,13.1269,13.0581,13.1269,4900.0
2009-03-13 10:00:00,13.34,13.38,13.31,13.36,9600.0,13.1269,13.1663,13.0974,13.1466,9600.0
2009-03-13 10:05:00,13.35,13.41,13.34,13.36,11400.0,13.1368,13.1958,13.1269,13.1466,11400.0
2009-03-13 10:10:00,13.34,13.35,13.3,13.3,2200.0,13.1269,13.1368,13.0876,13.0876,2200.0
2009-03-13 10:15:00,13.3,13.31,13.28,13.3,3000.0,13.0876,13.0974,13.0679,13.0876,3000.0
2009-03-13 10:20:00,13.28,13.33,13.24,13.24,6700.0,13.0679,13.1171,13.0285,13.0285,6700.0
2009-03-13 10:25:00,13.24,13.24,13.14,13.14,4500.0,13.0285,13.0285,12.9301,12.9301,4500.0
2009-03-13 10:30:00,13.1,13.13,13.07,13.09,5400.0,12.8908,12.9203,12.8613,12.8809,5400.0
2009-03-13 10:35:00,13.09,13.11,13.06,13.1,13200.0,12.8809,12.9006,12.8514,12.8908,13200.0
2009-03-13 10:40:00,13.1,13.23,13.1,13.21,7400.0,12.8908,13.0187,12.8908,12.999,7400.0
2009-03-13 10:45:00,13.2,13.28,13.2,13.2,5200.0,12.9892,13.0679,12.9892,12.9892,5200.0
2009-03-13 10:50:00,13.22,13.22,13.12,13.13,3100.0,13.0089,13.0089,12.9105,12.9203,3100.0
2009-03-13 10:55:00,13.14,13.18,13.12,13.18,2500.0,12.9301,12.9695,12.9105,12.9695,2500.0
2009-03-13 11:00:00,13.18,13.25,13.18,13.25,7300.0,12.9695,13.0384,12.9695,13.0384,7300.0
2009-03-13 11:05:00,13.24,13.26,13.16,13.17,6300.0,13.0285,13.0482,12.9498,12.9597,6300.0
2009-03-13 11:10:00,13.16,13.19,13.15,13.18,5200.0,12.9498,12.9793,12.94,12.9695,5200.0
2009-03-13 11:15:00,13.15,13.19,13.15,13.17,2400.0,12.94,12.9793,12.94,12.9597,2400.0
2009-03-13 11:20:00,13.16,13.21,13.14,13.21,4300.0,12.9498,12.999,12.9301,12.999,4300.0
2009-03-13 11:25:00,13.2,13.2,13.18,13.18,2200.0,12.9892,12.9892,12.9695,12.9695,2200.0
2009-03-13 11:30:00,13.17,13.22,13.15,13.16,8000.0,12.9597,13.0089,12.94,12.9498,8000.0
2009-03-13 11:35:00,13.13,13.21,13.13,13.17,5200.0,12.9203,12.999,12.9203,12.9597,5200.0
2009-03-13 11:40:00,13.17,13.17,13.11,13.16,1900.0,12.9597,12.9597,12.9006,12.9498,1900.0
2009-03-13 11:45:00,13.14,13.15,13.07,13.07,2900.0,12.9301,12.94,12.8613,12.8613,2900.0
2009-03-13 11:50:00,13.05,13.05,13.03,13.03,600.0,12.8416,12.8416,12.8219,12.8219,600.0
2009-03-13 11:55:00,13.05,13.1,13.03,13.08,2200.0,12.8416,12.8908,12.8219,12.8711,2200.0
2009-03-13 12:00:00,13.09,13.09,13.08,13.09,1400.0,12.8809,12.8809,12.8711,12.8809,1400.0
2009-03-13 12:05:00,13.07,13.07,13.06,13.06,1600.0,12.8613,12.8613,12.8514,12.8514,1600.0
2009-03-13 12:10:00,13.05,13.06,13.04,13.04,2100.0,12.8416,12.8514,12.8317,12.8317,2100.0
2009-03-13 12:15:00,13.04,13.04,12.99,13.0,1700.0,12.8317,12.8317,12.7825,12.7924,1700.0
2009-03-13 12:20:00,13.0,13.03,12.99,13.0,2700.0,12.7924,12.8219,12.7825,12.7924,2700.0
2009-03-13 12:25:00,13.02,13.08,13.02,13.04,2300.0,12.8121,12.8711,12.8121,12.8317,2300.0
2009-03-13 12:30:00,13.04,13.04,13.0,13.01,3300.0,12.8317,12.8317,12.7924,12.8022,3300.0
2009-03-13 12:35:00,13.01,13.02,12.97,12.99,3800.0,12.8022,12.8121,12.7629,12.7825,3800.0
2009-03-13 12:40:00,13.01,13.05,13.0,13.05,2000.0,12.8022,12.8416,12.7924,12.8416,2000.0
2009-03-13 12:45:00,13.05,13.12,13.05,13.09,2200.0,12.8416,12.9105,12.8416,12.8809,2200.0
2009-03-13 12:50:00,13.1,13.1,13.05,13.05,2200.0,12.8908,12.8908,12.8416,12.8416,2200.0
2009-03-13 12:55:00,13.07,13.12,13.07,13.12,1600.0,12.8613,12.9105,12.8613,12.9105,1600.0
2009-03-13 13:00:00,13.12,13.13,13.11,13.12,1200.0,12.9105,12.9203,12.9006,12.9105,1200.0
2009-03-13 13:05:00,13.14,13.14,13.11,13.12,1900.0,12.9301,12.9301,12.9006,12.9105,1900.0
2009-03-13 13:10:00,13.11,13.19,13.1,13.19,4700.0,12.9006,12.9793,12.8908,12.9793,4700.0
2009-03-13 13:15:00,13.22,13.22,13.18,13.21,3900.0,13.0089,13.0089,12.9695,12.999,3900.0
2009-03-13 13:20:00,13.22,13.24,13.21,13.23,1900.0,13.0089,13.0285,12.999,13.0187,1900.0
2009-03-13 13:25:00,13.25,13.25,13.22,13.24,3800.0,13.0384,13.0384,13.0089,13.0285,3800.0
2009-03-13 13:30:00,13.23,13.27,13.21,13.25,3900.0,13.0187,13.0581,12.999,13.0384,3900.0
2009-03-13 13:35:00,13.25,13.26,13.21,13.21,2900.0,13.0384,13.0482,12.999,12.999,2900.0
2009-03-13 13:40:00,13.23,13.24,13.22,13.24,700.0,13.0187,13.0285,13.0089,13.0285,700.0
2009-03-13 13:45:00,13.22,13.24,13.19,13.2,3400.0,13.0089,13.0285,12.9793,12.9892,3400.0
2009-03-13 13:50:00,13.23,13.25,13.22,13.24,2100.0,13.0187,13.0384,13.0089,13.0285,2100.0
2009-03-13 13:55:00,13.23,13.23,13.13,13.14,10100.0,13.0187,13.0187,12.9203,12.9301,10100.0
2009-03-13 14:00:00,13.15,13.15,13.12,13.14,8400.0,12.94,12.94,12.9105,12.9301,8400.0
2009-03-13 14:05:00,13.14,13.2,13.14,13.2,5300.0,12.9301,12.9892,12.9301,12.9892,5300.0
2009-03-13 14:10:00,13.18,13.22,13.17,13.21,2800.0,12.9695,13.0089,12.9597,12.999,2800.0
2009-03-13 14:15:00,13.21,13.22,13.16,13.17,4700.0,12.999,13.0089,12.9498,12.9597,4700.0
2009-03-13 14:20:00,13.16,13.18,13.15,13.16,2200.0,12.9498,12.9695,12.94,12.9498,2200.0
2009-03-13 14:25:00,13.17,13.18,13.16,13.18,2100.0,12.9597,12.9695,12.9498,12.9695,2100.0
2009-03-13 14:30:00,13.19,13.26,13.17,13.26,2900.0,12.9793,13.0482,12.9597,13.0482,2900.0
2009-03-13 14:35:00,13.26,13.31,13.26,13.27,3500.0,13.0482,13.0974,13.0482,13.0581,3500.0
2009-03-13 14:40:00,13.26,13.28,13.25,13.28,1200.0,13.0482,13.0679,13.0384,13.0679,1200.0
2009-03-13 14:45:00,13.28,13.33,13.28,13.29,3900.0,13.0679,13.1171,13.0679,13.0777,3900.0
2009-03-13 14:50:00,13.32,13.32,13.29,13.3,2900.0,13.1073,13.1073,13.0777,13.0876,2900.0
2009-03-13 14:55:00,13.29,13.31,13.23,13.23,4100.0,13.0777,13.0974,13.0187,13.0187,4100.0
2009-03-13 15:00:00,13.23,13.23,13.19,13.22,8600.0,13.0187,13.0187,12.9793,13.0089,8600.0
2009-03-13 15:05:00,13.2,13.21,13.17,13.19,7000.0,12.9892,12.999,12.9597,12.9793,7000.0
2009-03-13 15:10:00,13.19,13.2,13.15,13.17,6700.0,12.9793,12.9892,12.94,12.9597,6700.0
2009-03-13 15:15:00,13.16,13.21,13.15,13.17,11900.0,12.9498,12.999,12.94,12.9597,11900.0
2009-03-13 15:20:00,13.19,13.22,13.18,13.2,11300.0,12.9793,13.0089,12.9695,12.9892,11300.0
2009-03-13 15:25:00,13.2,13.22,13.18,13.19,7400.0,12.9892,13.0089,12.9695,12.9793,7400.0
2009-03-13 15:30:00,13.19,13.21,13.15,13.17,7300.0,12.9793,12.999,12.94,12.9597,7300.0
2009-03-13 15:35:00,13.17,13.18,13.14,13.17,8200.0,12.9597,12.9695,12.9301,12.9597,8200.0
2009-03-13 15:40:00,13.18,13.21,13.14,13.17,18300.0,12.9695,12.999,12.9301,12.9597,18300.0
2009-03-13 15:45:00,13.17,13.19,13.13,13.13,24300.0,12.9597,12.9793,12.9203,12.9203,24300.0
2009-03-13 15:50:00,13.14,13.2,13.14,13.18,27500.0,12.9301,12.9892,12.9301,12.9695,27500.0
2009-03-13 15:55:00,13.16,13.19,13.09,13.11,38000.0,12.9498,12.9793,12.8809,12.9006,38000.0
2009-03-16 09:30:00,13.3,13.38,13.23,13.38,3700.0,13.0876,13.1663,13.0187,13.1663,3700.0
2009-03-16 09:35:00,13.42,13.57,13.39,13.43,6800.0,13.2057,13.3533,13.1761,13.2155,6800.0
2009-03-16 09:40:00,13.47,13.48,13.37,13.4,1600.0,13.2549,13.2647,13.1565,13.186,1600.0
2009-03-16 09:45:00,13.4,13.42,13.37,13.37,1900.0,13.186,13.2057,13.1565,13.1565,1900.0
2009-03-16 09:50:00,13.37,13.39,13.32,13.39,4100.0,13.1565,13.1761,13.1073,13.1761,4100.0
2009-03-16 09:55:00,13.44,13.44,13.27,13.28,5300.0,13.2253,13.2253,13.0581,13.0679,5300.0
2009-03-16 10:00:00,13.27,13.31,13.2,13.24,5300.0,13.0581,13.0974,12.9892,13.0285,5300.0
2009-03-16 10:05:00,13.25,13.27,13.18,13.22,10400.0,13.0384,13.0581,12.9695,13.0089,10400.0
2009-03-16 10:10:00,13.22,13.22,13.11,13.11,2600.0,13.0089,13.0089,12.9006,12.9006,2600.0
2009-03-16 10:15:00,13.13,13.13,13.11,13.11,1800.0,12.9203,12.9203,12.9006,12.9006,1800.0
2009-03-16 10:20:00,13.13,13.24,13.13,13.23,3800.0,12.9203,13.0285,12.9203,13.0187,3800.0
2009-03-16 10:25:00,13.24,13.25,13.18,13.18,4000.0,13.0285,13.0384,12.9695,12.9695,4000.0
2009-03-16 10:30:00,13.19,13.3,13.19,13.3,5400.0,12.9793,13.0876,12.9793,13.0876,5400.0
2009-03-16 10:35:00,13.28,13.28,13.22,13.24,2500.0,13.0679,13.0679,13.0089,13.0285,2500.0
2009-03-16 10:40:00,13.26,13.27,13.19,13.19,3200.0,13.0482,13.0581,12.9793,12.9793,3200.0
2009-03-16 10:45:00,13.2,13.22,13.18,13.18,3400.0,12.9892,13.0089,12.9695,12.9695,3400.0
2009-03-16 10:50:00,13.18,13.18,13.14,13.16,2600.0,12.9695,12.9695,12.9301,12.9498,2600.0
2009-03-16 10:55:00,13.15,13.16,13.13,13.14,1500.0,12.94,12.9498,12.9203,12.9301,1500.0
2009-03-16 11:00:00,13.14,13.16,13.14,13.16,600.0,12.9301,12.9498,12.9301,12.9498,600.0
2009-03-16 11:05:00,13.17,13.23,13.17,13.2,3300.0,12.9597,13.0187,12.9597,12.9892,3300.0
2009-03-16 11:10:00,13.2,13.23,13.18,13.23,1000.0,12.9892,13.0187,12.9695,13.0187,1000.0
2009-03-16 11:15:00,13.21,13.25,13.21,13.25,900.0,12.999,13.0384,12.999,13.0384,900.0
2009-03-16 11:20:00,13.26,13.3,13.25,13.29,3200.0,13.0482,13.0876,13.0384,13.0777,3200.0
2009-03-16 11:25:00,13.28,13.34,13.25,13.25,6000.0,13.0679,13.1269,13.0384,13.0384,6000.0
2009-03-16 11:30:00,13.27,13.28,13.27,13.28,400.0,13.0581,13.0679,13.0581,13.0679,400.0
2009-03-16 11:35:00,13.28,13.29,13.26,13.26,2800.0,13.0679,13.0777,13.0482,13.0482,2800.0
2009-03-16 11:40:00,13.28,13.28,13.26,13.27,1300.0,13.0679,13.0679,13.0482,13.0581,1300.0
2009-03-16 11:45:00,13.28,13.28,13.18,13.21,10500.0,13.0679,13.0679,12.9695,12.999,10500.0
2009-03-16 11:50:00,13.21,13.25,13.18,13.18,5500.0,12.999,13.0384,12.9695,12.9695,5500.0
2009-03-16 11:55:00,13.19,13.2,13.19,13.2,1100.0,12.9793,12.9892,12.9793,12.9892,1100.0
2009-03-16 12:00:00,13.2,13.2,13.17,13.19,1900.0,12.9892,12.9892,12.9597,12.9793,1900.0
2009-03-16 12:05:00,13.2,13.22,13.19,13.21,3800.0,12.9892,13.0089,12.9793,12.999,3800.0
2009-03-16 12:10:00,13.21,13.22,13.19,13.21,3900.0,12.999,13.0089,12.9793,12.999,3900.0
2009-03-16 12:15:00,13.21,13.22,13.2,13.2,3200.0,12.999,13.0089,12.9892,12.9892,3200.0
2009-03-16 12:20:00,13.21,13.21,13.18,13.2,4300.0,12.999,12.999,12.9695,12.9892,4300.0
2009-03-16 12:25:00,13.18,13.22,13.18,13.22,1900.0,12.9695,13.0089,12.9695,13.0089,1900.0
2009-03-16 12:30:00,13.22,13.23,13.18,13.19,7500.0,13.0089,13.0187,12.9695,12.9793,7500.0
2009-03-16 12:35:00,13.19,13.22,13.18,13.2,10100.0,12.9793,13.0089,12.9695,12.9892,10100.0
2009-03-16 12:40:00,13.19,13.21,13.19,13.2,1500.0,12.9793,12.999,12.9793,12.9892,1500.0
2009-03-16 12:45:00,13.2,13.21,13.19,13.21,3600.0,12.9892,12.999,12.9793,12.999,3600.0
2009-03-16 12:50:00,13.21,13.22,13.2,13.22,3600.0,12.999,13.0089,12.9892,13.0089,3600.0
2009-03-16 12:55:00,13.22,13.23,13.2,13.2,6400.0,13.0089,13.0187,12.9892,12.9892,6400.0
2009-03-16 13:00:00,13.21,13.21,13.19,13.2,5700.0,12.999,12.999,12.9793,12.9892,5700.0
2009-03-16 13:05:00,13.2,13.2,13.18,13.19,2600.0,12.9892,12.9892,12.9695,12.9793,2600.0
2009-03-16 13:10:00,13.2,13.2,13.18,13.18,2700.0,12.9892,12.9892,12.9695,12.9695,2700.0
2009-03-16 13:15:00,13.2,13.22,13.19,13.2,2800.0,12.9892,13.0089,12.9793,12.9892,2800.0
2009-03-16 13:20:00,13.21,13.22,13.19,13.2,4400.0,12.999,13.0089,12.9793,12.9892,4400.0
2009-03-16 13:25:00,13.2,13.22,13.18,13.22,2000.0,12.9892,13.0089,12.9695,13.0089,2000.0
2009-03-16 13:30:00,13.22,13.22,13.2,13.22,3300.0,13.0089,13.0089,12.9892,13.0089,3300.0
2009-03-16 13:35:00,13.21,13.23,13.2,13.21,10300.0,12.999,13.0187,12.9892,12.999,10300.0
2009-03-16 13:40:00,13.2,13.21,13.2,13.21,3100.0,12.9892,12.999,12.9892,12.999,3100.0
2009-03-16 13:45:00,13.21,13.22,13.2,13.21,7300.0,12.999,13.0089,12.9892,12.999,7300.0
2009-03-16 13:50:00,13.21,13.22,13.2,13.2,2500.0,12.999,13.0089,12.9892,12.9892,2500.0
2009-03-16 13:55:00,13.19,13.2,13.16,13.18,6300.0,12.9793,12.9892,12.9498,12.9695,6300.0
2009-03-16 14:00:00,13.18,13.19,13.18,13.18,1000.0,12.9695,12.9793,12.9695,12.9695,1000.0
2009-03-16 14:05:00,13.19,13.19,13.17,13.18,1600.0,12.9793,12.9793,12.9597,12.9695,1600.0
2009-03-16 14:10:00,13.18,13.19,13.17,13.18,1300.0,12.9695,12.9793,12.9597,12.9695,1300.0
2009-03-16 14:15:00,13.19,13.2,13.19,13.2,2900.0,12.9793,12.9892,12.9793,12.9892,2900.0
2009-03-16 14:20:00,13.19,13.19,13.16,13.16,1800.0,12.9793,12.9793,12.9498,12.9498,1800.0
2009-03-16 14:25:00,13.17,13.2,13.16,13.2,2300.0,12.9597,12.9892,12.9498,12.9892,2300.0
2009-03-16 14:30:00,13.2,13.21,13.17,13.18,3300.0,12.9892,12.999,12.9597,12.9695,3300.0
2009-03-16 14:35:00,13.2,13.2,13.17,13.19,4400.0,12.9892,12.9892,12.9597,12.9793,4400.0
2009-03-16 14:40:00,13.19,13.2,13.19,13.19,6200.0,12.9793,12.9892,12.9793,12.9793,6200.0
2009-03-16 14:45:00,13.19,13.2,13.18,13.19,5500.0,12.9793,12.9892,12.9695,12.9793,5500.0
2009-03-16 14:50:00,13.19,13.2,13.18,13.19,1500.0,12.9793,12.9892,12.9695,12.9793,1500.0
2009-03-16 14:55:00,13.19,13.19,13.12,13.12,4000.0,12.9793,12.9793,12.9105,12.9105,4000.0
2009-03-16 15:00:00,13.11,13.2,13.05,13.05,9900.0,12.9006,12.9892,12.8416,12.8416,9900.0
2009-03-16 15:05:00,13.04,13.06,12.99,13.05,10000.0,12.8317,12.8514,12.7825,12.8416,10000.0
2009-03-16 15:10:00,13.05,13.05,13.0,13.02,5600.0,12.8416,12.8416,12.7924,12.8121,5600.0
2009-03-16 15:15:00,13.01,13.01,12.94,12.99,9700.0,12.8022,12.8022,12.7333,12.7825,9700.0
2009-03-16 15:20:00,12.99,12.99,12.9,12.9,10900.0,12.7825,12.7825,12.694,12.694,10900.0
2009-03-16 15:25:00,12.9,12.97,12.89,12.95,9600.0,12.694,12.7629,12.6841,12.7432,9600.0
2009-03-16 15:30:00,12.97,13.0,12.95,12.99,6600.0,12.7629,12.7924,12.7432,12.7825,6600.0
2009-03-16 15:35:00,13.0,13.0,12.88,12.88,10700.0,12.7924,12.7924,12.6743,12.6743,10700.0
2009-03-16 15:40:00,12.89,12.9,12.84,12.87,13000.0,12.6841,12.694,12.6349,12.6645,13000.0
2009-03-16 15:45:00,12.87,12.91,12.84,12.88,16300.0,12.6645,12.7038,12.6349,12.6743,16300.0
2009-03-16 15:50:00,12.88,12.91,12.86,12.88,10400.0,12.6743,12.7038,12.6546,12.6743,10400.0
2009-03-16 15:55:00,12.88,12.88,12.83,12.85,20200.0,12.6743,12.6743,12.6251,12.6448,20200.0
2009-03-17 09:30:00,12.89,13.05,12.73,12.85,1700.0,12.6841,12.8416,12.5267,12.6448,1700.0
2009-03-17 09:35:00,12.93,12.96,12.74,12.95,9300.0,12.7235,12.753,12.5365,12.7432,9300.0
2009-03-17 09:40:00,12.96,12.98,12.96,12.98,400.0,12.753,12.7727,12.753,12.7727,400.0
2009-03-17 09:45:00,13.0,13.0,12.84,12.9,3700.0,12.7924,12.7924,12.6349,12.694,3700.0
2009-03-17 09:50:00,12.9,12.93,12.83,12.9,6300.0,12.694,12.7235,12.6251,12.694,6300.0
2009-03-17 09:55:00,12.9,12.92,12.87,12.87,1900.0,12.694,12.7137,12.6645,12.6645,1900.0
2009-03-17 10:00:00,12.89,12.99,12.89,12.93,2400.0,12.6841,12.7825,12.6841,12.7235,2400.0
2009-03-17 10:05:00,12.93,12.93,12.87,12.88,2800.0,12.7235,12.7235,12.6645,12.6743,2800.0
2009-03-17 10:10:00,12.91,12.96,12.81,12.84,4700.0,12.7038,12.753,12.6054,12.6349,4700.0
2009-03-17 10:15:00,12.87,12.93,12.83,12.89,5100.0,12.6645,12.7235,12.6251,12.6841,5100.0
2009-03-17 10:20:00,12.91,12.91,12.84,12.85,5200.0,12.7038,12.7038,12.6349,12.6448,5200.0
2009-03-17 10:25:00,12.85,12.86,12.77,12.77,5100.0,12.6448,12.6546,12.566,12.566,5100.0
2009-03-17 10:30:00,12.76,12.78,12.75,12.78,2100.0,12.5562,12.5759,12.5464,12.5759,2100.0
2009-03-17 10:35:00,12.8,12.87,12.79,12.87,2900.0,12.5956,12.6645,12.5857,12.6645,2900.0
2009-03-17 10:40:00,12.87,12.87,12.83,12.87,2100.0,12.6645,12.6645,12.6251,12.6645,2100.0
2009-03-17 10:45:00,12.9,12.97,12.9,12.97,6200.0,12.694,12.7629,12.694,12.7629,6200.0
2009-03-17 10:50:00,12.96,12.99,12.95,12.98,4700.0,12.753,12.7825,12.7432,12.7727,4700.0
2009-03-17 10:55:00,12.99,12.99,12.95,12.95,900.0,12.7825,12.7825,12.7432,12.7432,900.0
2009-03-17 11:00:00,12.97,12.97,12.94,12.94,4500.0,12.7629,12.7629,12.7333,12.7333,4500.0
2009-03-17 11:05:00,12.94,12.99,12.93,12.97,1800.0,12.7333,12.7825,12.7235,12.7629,1800.0
2009-03-17 11:10:00,12.96,13.0,12.94,12.94,6000.0,12.753,12.7924,12.7333,12.7333,6000.0
2009-03-17 11:15:00,12.92,12.93,12.85,12.85,7800.0,12.7137,12.7235,12.6448,12.6448,7800.0
2009-03-17 11:20:00,12.85,12.91,12.84,12.87,2900.0,12.6448,12.7038,12.6349,12.6645,2900.0
2009-03-17 11:25:00,12.84,12.85,12.81,12.84,2900.0,12.6349,12.6448,12.6054,12.6349,2900.0
2009-03-17 11:30:00,12.84,12.86,12.79,12.79,3500.0,12.6349,12.6546,12.5857,12.5857,3500.0
2009-03-17 11:35:00,12.8,12.86,12.8,12.86,1800.0,12.5956,12.6546,12.5956,12.6546,1800.0
2009-03-17 11:40:00,12.85,12.87,12.84,12.87,2600.0,12.6448,12.6645,12.6349,12.6645,2600.0
2009-03-17 11:45:00,12.86,12.9,12.86,12.9,1000.0,12.6546,12.694,12.6546,12.694,1000.0
2009-03-17 11:50:00,12.9,12.91,12.88,12.89,2200.0,12.694,12.7038,12.6743,12.6841,2200.0
2009-03-17 11:55:00,12.89,12.91,12.89,12.89,1000.0,12.6841,12.7038,12.6841,12.6841,1000.0
2009-03-17 12:00:00,12.91,12.96,12.9,12.96,2100.0,12.7038,12.753,12.694,12.753,2100.0
2009-03-17 12:05:00,12.96,13.0,12.96,12.97,3000.0,12.753,12.7924,12.753,12.7629,3000.0
2009-03-17 12:10:00,12.96,12.96,12.91,12.95,3800.0,12.753,12.753,12.7038,12.7432,3800.0
2009-03-17 12:15:00,12.93,12.95,12.93,12.95,1800.0,12.7235,12.7432,12.7235,12.7432,1800.0
2009-03-17 12:20:00,12.95,12.95,12.94,12.95,4000.0,12.7432,12.7432,12.7333,12.7432,4000.0
2009-03-17 12:25:00,12.94,12.95,12.94,12.95,1800.0,12.7333,12.7432,12.7333,12.7432,1800.0
2009-03-17 12:30:00,12.95,12.95,12.93,12.95,5300.0,12.7432,12.7432,12.7235,12.7432,5300.0
2009-03-17 12:35:00,12.94,12.95,12.94,12.95,4900.0,12.7333,12.7432,12.7333,12.7432,4900.0
2009-03-17 12:40:00,12.95,12.95,12.94,12.95,4400.0,12.7432,12.7432,12.7333,12.7432,4400.0
2009-03-17 12:45:00,12.95,13.0,12.95,12.99,3700.0,12.7432,12.7924,12.7432,12.7825,3700.0
2009-03-17 12:50:00,12.98,13.01,12.98,13.0,900.0,12.7727,12.8022,12.7727,12.7924,900.0
2009-03-17 12:55:00,12.99,13.01,12.99,13.0,1900.0,12.7825,12.8022,12.7825,12.7924,1900.0
2009-03-17 13:00:00,13.0,13.03,13.0,13.03,1300.0,12.7924,12.8219,12.7924,12.8219,1300.0
2009-03-17 13:05:00,13.03,13.03,12.99,12.99,3200.0,12.8219,12.8219,12.7825,12.7825,3200.0
2009-03-17 13:10:00,13.0,13.0,12.98,13.0,1100.0,12.7924,12.7924,12.7727,12.7924,1100.0
2009-03-17 13:15:00,13.0,13.0,12.98,13.0,4600.0,12.7924,12.7924,12.7727,12.7924,4600.0
2009-03-17 13:20:00,12.99,13.0,12.98,13.0,2500.0,12.7825,12.7924,12.7727,12.7924,2500.0
2009-03-17 13:25:00,13.0,13.0,12.98,12.98,2400.0,12.7924,12.7924,12.7727,12.7727,2400.0
2009-03-17 13:30:00,12.99,13.02,12.99,13.01,7000.0,12.7825,12.8121,12.7825,12.8022,7000.0
2009-03-17 13:35:00,13.01,13.04,13.01,13.03,1800.0,12.8022,12.8317,12.8022,12.8219,1800.0
2009-03-17 13:40:00,13.02,13.04,12.99,12.99,4300.0,12.8121,12.8317,12.7825,12.7825,4300.0
2009-03-17 13:45:00,13.01,13.05,13.0,13.05,500.0,12.8022,12.8416,12.7924,12.8416,500.0
2009-03-17 13:50:00,13.02,13.02,12.98,12.98,2100.0,12.8121,12.8121,12.7727,12.7727,2100.0
2009-03-17 13:55:00,12.98,13.01,12.94,12.95,2500.0,12.7727,12.8022,12.7333,12.7432,2500.0
2009-03-17 14:00:00,12.95,12.96,12.94,12.94,1600.0,12.7432,12.753,12.7333,12.7333,1600.0
2009-03-17 14:05:00,12.93,12.97,12.91,12.95,2700.0,12.7235,12.7629,12.7038,12.7432,2700.0
2009-03-17 14:10:00,12.94,13.0,12.94,12.97,4300.0,12.7333,12.7924,12.7333,12.7629,4300.0
2009-03-17 14:15:00,12.98,13.01,12.97,12.98,2700.0,12.7727,12.8022,12.7629,12.7727,2700.0
2009-03-17 14:20:00,13.01,13.01,12.98,13.01,2500.0,12.8022,12.8022,12.7727,12.8022,2500.0
2009-03-17 14:25:00,13.01,13.01,12.94,12.95,4900.0,12.8022,12.8022,12.7333,12.7432,4900.0
2009-03-17 14:30:00,12.93,12.93,12.92,12.93,600.0,12.7235,12.7235,12.7137,12.7235,600.0
2009-03-17 14:35:00,12.93,12.99,12.92,12.99,2400.0,12.7235,12.7825,12.7137,12.7825,2400.0
2009-03-17 14:40:00,13.0,13.07,12.99,13.07,4400.0,12.7924,12.8613,12.7825,12.8613,4400.0
2009-03-17 14:45:00,13.07,13.11,13.07,13.09,7000.0,12.8613,12.9006,12.8613,12.8809,7000.0
2009-03-17 14:50:00,13.1,13.12,13.08,13.1,3200.0,12.8908,12.9105,12.8711,12.8908,3200.0
2009-03-17 14:55:00,13.09,13.12,13.08,13.08,1400.0,12.8809,12.9105,12.8711,12.8711,1400.0
2009-03-17 15:00:00,13.08,13.14,13.08,13.14,5700.0,12.8711,12.9301,12.8711,12.9301,5700.0
2009-03-17 15:05:00,13.12,13.22,13.12,13.2,13500.0,12.9105,13.0089,12.9105,12.9892,13500.0
2009-03-17 15:10:00,13.21,13.23,13.15,13.15,11000.0,12.999,13.0187,12.94,12.94,11000.0
2009-03-17 15:15:00,13.16,13.2,13.15,13.15,7700.0,12.9498,12.9892,12.94,12.94,7700.0
2009-03-17 15:20:00,13.15,13.22,13.15,13.19,7400.0,12.94,13.0089,12.94,12.9793,7400.0
2009-03-17 15:25:00,13.19,13.19,13.13,13.13,12800.0,12.9793,12.9793,12.9203,12.9203,12800.0
2009-03-17 15:30:00,13.13,13.15,13.06,13.1,10100.0,12.9203,12.94,12.8514,12.8908,10100.0
2009-03-17 15:35:00,13.09,13.11,13.06,13.1,15400.0,12.8809,12.9006,12.8514,12.8908,15400.0
2009-03-17 15:40:00,13.1,13.16,13.1,13.14,12000.0,12.8908,12.9498,12.8908,12.9301,12000.0
2009-03-17 15:45:00,13.13,13.15,13.09,13.14,14400.0,12.9203,12.94,12.8809,12.9301,14400.0
2009-03-17 15:50:00,13.13,13.2,13.13,13.17,12200.0,12.9203,12.9892,12.9203,12.9597,12200.0
2009-03-17 15:55:00,13.16,13.24,13.16,13.22,51300.0,12.9498,13.0285,12.9498,13.0089,51300.0
2009-03-18 09:30:00,13.24,13.3,13.15,13.29,3700.0,13.0285,13.0876,12.94,13.0777,3700.0
2009-03-18 09:35:00,13.24,13.47,13.24,13.45,2800.0,13.0285,13.2549,13.0285,13.2352,2800.0
2009-03-18 09:40:00,13.41,13.41,13.33,13.33,14300.0,13.1958,13.1958,13.1171,13.1171,14300.0
2009-03-18 09:45:00,13.32,13.32,13.22,13.23,7900.0,13.1073,13.1073,13.0089,13.0187,7900.0
2009-03-18 09:50:00,13.25,13.26,13.24,13.24,3300.0,13.0384,13.0482,13.0285,13.0285,3300.0
2009-03-18 09:55:00,13.24,13.32,13.24,13.3,3200.0,13.0285,13.1073,13.0285,13.0876,3200.0
2009-03-18 10:00:00,13.32,13.33,13.27,13.31,7600.0,13.1073,13.1171,13.0581,13.0974,7600.0
2009-03-18 10:05:00,13.29,13.31,13.22,13.24,3700.0,13.0777,13.0974,13.0089,13.0285,3700.0
2009-03-18 10:10:00,13.21,13.21,13.19,13.19,4000.0,12.999,12.999,12.9793,12.9793,4000.0
2009-03-18 10:15:00,13.19,13.19,13.15,13.15,2300.0,12.9793,12.9793,12.94,12.94,2300.0
2009-03-18 10:20:00,13.15,13.15,13.1,13.11,4700.0,12.94,12.94,12.8908,12.9006,4700.0
2009-03-18 10:25:00,13.11,13.12,13.09,13.09,1900.0,12.9006,12.9105,12.8809,12.8809,1900.0
2009-03-18 10:30:00,13.08,13.08,13.02,13.02,1700.0,12.8711,12.8711,12.8121,12.8121,1700.0
2009-03-18 10:35:00,13.02,13.02,12.98,12.98,6800.0,12.8121,12.8121,12.7727,12.7727,6800.0
2009-03-18 10:40:00,13.0,13.01,12.98,13.01,6000.0,12.7924,12.8022,12.7727,12.8022,6000.0
2009-03-18 10:45:00,13.02,13.08,13.0,13.05,3700.0,12.8121,12.8711,12.7924,12.8416,3700.0
2009-03-18 10:50:00,13.06,13.1,13.06,13.09,2900.0,12.8514,12.8908,12.8514,12.8809,2900.0
2009-03-18 10:55:00,13.09,13.11,13.08,13.1,3100.0,12.8809,12.9006,12.8711,12.8908,3100.0
2009-03-18 11:00:00,13.13,13.13,13.11,13.11,2500.0,12.9203,12.9203,12.9006,12.9006,2500.0
2009-03-18 11:05:00,13.12,13.17,13.12,13.14,1600.0,12.9105,12.9597,12.9105,12.9301,1600.0
2009-03-18 11:10:00,13.12,13.14,13.12,13.13,1500.0,12.9105,12.9301,12.9105,12.9203,1500.0
2009-03-18 11:15:00,13.13,13.14,13.07,13.07,2100.0,12.9203,12.9301,12.8613,12.8613,2100.0
2009-03-18 11:20:00,13.07,13.14,13.07,13.08,3800.0,12.8613,12.9301,12.8613,12.8711,3800.0
2009-03-18 11:25:00,13.06,13.09,13.04,13.07,2600.0,12.8514,12.8809,12.8317,12.8613,2600.0
2009-03-18 11:30:00,13.09,13.13,13.08,13.09,2400.0,12.8809,12.9203,12.8711,12.8809,2400.0
2009-03-18 11:35:00,13.1,13.15,13.06,13.06,6800.0,12.8908,12.94,12.8514,12.8514,6800.0
2009-03-18 11:40:00,13.07,13.14,13.07,13.12,3000.0,12.8613,12.9301,12.8613,12.9105,3000.0
2009-03-18 11:45:00,13.14,13.18,13.14,13.15,4400.0,12.9301,12.9695,12.9301,12.94,4400.0
2009-03-18 11:50:00,13.16,13.2,13.13,13.17,2200.0,12.9498,12.9892,12.9203,12.9597,2200.0
2009-03-18 11:55:00,13.17,13.2,13.17,13.2,1300.0,12.9597,12.9892,12.9597,12.9892,1300.0
2009-03-18 12:00:00,13.2,13.24,13.18,13.19,6100.0,12.9892,13.0285,12.9695,12.9793,6100.0
2009-03-18 12:05:00,13.18,13.2,13.18,13.2,2600.0,12.9695,12.9892,12.9695,12.9892,2600.0
2009-03-18 12:10:00,13.2,13.23,13.18,13.18,3800.0,12.9892,13.0187,12.9695,12.9695,3800.0
2009-03-18 12:15:00,13.2,13.25,13.2,13.22,3500.0,12.9892,13.0384,12.9892,13.0089,3500.0
2009-03-18 12:20:00,13.24,13.26,13.24,13.25,2300.0,13.0285,13.0482,13.0285,13.0384,2300.0
2009-03-18 12:25:00,13.27,13.27,13.25,13.26,1100.0,13.0581,13.0581,13.0384,13.0482,1100.0
2009-03-18 12:30:00,13.25,13.27,13.24,13.25,3200.0,13.0384,13.0581,13.0285,13.0384,3200.0
2009-03-18 12:35:00,13.25,13.26,13.23,13.23,1600.0,13.0384,13.0482,13.0187,13.0187,1600.0
2009-03-18 12:40:00,13.23,13.24,13.21,13.24,2200.0,13.0187,13.0285,12.999,13.0285,2200.0
2009-03-18 12:45:00,13.26,13.26,13.24,13.24,3000.0,13.0482,13.0482,13.0285,13.0285,3000.0
2009-03-18 12:50:00,13.24,13.24,13.21,13.23,800.0,13.0285,13.0285,12.999,13.0187,800.0
2009-03-18 12:55:00,13.22,13.29,13.21,13.24,11000.0,13.0089,13.0777,12.999,13.0285,11000.0
2009-03-18 13:00:00,13.25,13.25,13.22,13.22,2800.0,13.0384,13.0384,13.0089,13.0089,2800.0
2009-03-18 13:05:00,13.23,13.24,13.22,13.23,1800.0,13.0187,13.0285,13.0089,13.0187,1800.0
2009-03-18 13:10:00,13.22,13.23,13.22,13.22,2700.0,13.0089,13.0187,13.0089,13.0089,2700.0
2009-03-18 13:15:00,13.22,13.22,13.2,13.22,1500.0,13.0089,13.0089,12.9892,13.0089,1500.0
2009-03-18 13:20:00,13.22,13.24,13.22,13.23,2400.0,13.0089,13.0285,13.0089,13.0187,2400.0
2009-03-18 13:25:00,13.25,13.25,13.23,13.23,1600.0,13.0384,13.0384,13.0187,13.0187,1600.0
2009-03-18 13:30:00,13.25,13.26,13.2,13.26,5300.0,13.0384,13.0482,12.9892,13.0482,5300.0
2009-03-18 13:35:00,13.22,13.27,13.22,13.24,2300.0,13.0089,13.0581,13.0089,13.0285,2300.0
2009-03-18 13:40:00,13.23,13.29,13.23,13.25,16200.0,13.0187,13.0777,13.0187,13.0384,16200.0
2009-03-18 13:45:00,13.27,13.27,13.24,13.25,5500.0,13.0581,13.0581,13.0285,13.0384,5500.0
2009-03-18 13:50:00,13.26,13.28,13.25,13.25,4200.0,13.0482,13.0679,13.0384,13.0384,4200.0
2009-03-18 13:55:00,13.25,13.27,13.2,13.21,3800.0,13.0384,13.0581,12.9892,12.999,3800.0
2009-03-18 14:00:00,13.22,13.23,13.21,13.22,3000.0,13.0089,13.0187,12.999,13.0089,3000.0
2009-03-18 14:05:00,13.23,13.3,13.23,13.3,3900.0,13.0187,13.0876,13.0187,13.0876,3900.0
2009-03-18 14:10:00,13.29,13.33,13.26,13.32,11000.0,13.0777,13.1171,13.0482,13.1073,11000.0
2009-03-18 14:15:00,13.32,13.43,13.28,13.4,17100.0,13.1073,13.2155,13.0679,13.186,17100.0
2009-03-18 14:20:00,13.41,13.62,13.36,13.62,11300.0,13.1958,13.4025,13.1466,13.4025,11300.0
2009-03-18 14:25:00,13.61,13.61,13.49,13.51,5100.0,13.3926,13.3926,13.2745,13.2942,5100.0
2009-03-18 14:30:00,13.51,13.55,13.4,13.42,12900.0,13.2942,13.3336,13.186,13.2057,12900.0
2009-03-18 14:35:00,13.43,13.47,13.4,13.45,5700.0,13.2155,13.2549,13.186,13.2352,5700.0
2009-03-18 14:40:00,13.45,13.53,13.39,13.48,14000.0,13.2352,13.3139,13.1761,13.2647,14000.0
2009-03-18 14:45:00,13.51,13.55,13.44,13.5,18000.0,13.2942,13.3336,13.2253,13.2844,18000.0
2009-03-18 14:50:00,13.5,13.57,13.45,13.57,18900.0,13.2844,13.3533,13.2352,13.3533,18900.0
2009-03-18 14:55:00,13.54,13.59,13.49,13.52,7400.0,13.3237,13.373,13.2745,13.3041,7400.0
2009-03-18 15:00:00,13.52,13.54,13.44,13.45,6000.0,13.3041,13.3237,13.2253,13.2352,6000.0
2009-03-18 15:05:00,13.46,13.51,13.44,13.48,6100.0,13.245,13.2942,13.2253,13.2647,6100.0
2009-03-18 15:10:00,13.51,13.55,13.47,13.52,36500.0,13.2942,13.3336,13.2549,13.3041,36500.0
2009-03-18 15:15:00,13.51,13.51,13.4,13.4,7300.0,13.2942,13.2942,13.186,13.186,7300.0
2009-03-18 15:20:00,13.4,13.4,13.22,13.31,16000.0,13.186,13.186,13.0089,13.0974,16000.0
2009-03-18 15:25:00,13.32,13.41,13.3,13.41,10700.0,13.1073,13.1958,13.0876,13.1958,10700.0
2009-03-18 15:30:00,13.39,13.4,13.27,13.3,11100.0,13.1761,13.186,13.0581,13.0876,11100.0
2009-03-18 15:35:00,13.31,13.39,13.26,13.31,14300.0,13.0974,13.1761,13.0482,13.0974,14300.0
2009-03-18 15:40:00,13.33,13.4,13.29,13.35,17900.0,13.1171,13.186,13.0777,13.1368,17900.0
2009-03-18 15:45:00,13.35,13.38,13.32,13.35,20300.0,13.1368,13.1663,13.1073,13.1368,20300.0
2009-03-18 15:50:00,13.34,13.47,13.34,13.43,9600.0,13.1269,13.2549,13.1269,13.2155,9600.0
2009-03-18 15:55:00,13.44,13.51,13.39,13.44,63000.0,13.2253,13.2942,13.1761,13.2253,63000.0
2009-03-19 09:30:00,13.65,13.74,13.61,13.63,5300.0,13.432,13.5206,13.3926,13.4123,5300.0
2009-03-19 09:35:00,13.62,13.62,13.57,13.62,4400.0,13.4025,13.4025,13.3533,13.4025,4400.0
2009-03-19 09:40:00,13.62,13.7,13.62,13.68,2000.0,13.4025,13.4812,13.4025,13.4615,2000.0
2009-03-19 09:45:00,13.67,13.76,13.6,13.76,6300.0,13.4517,13.5402,13.3828,13.5402,6300.0
2009-03-19 09:50:00,13.73,13.73,13.59,13.59,4200.0,13.5107,13.5107,13.373,13.373,4200.0
2009-03-19 09:55:00,13.59,13.59,13.51,13.55,3200.0,13.373,13.373,13.2942,13.3336,3200.0
2009-03-19 10:00:00,13.52,13.55,13.47,13.5,5400.0,13.3041,13.3336,13.2549,13.2844,5400.0
2009-03-19 10:05:00,13.52,13.52,13.41,13.41,4300.0,13.3041,13.3041,13.1958,13.1958,4300.0
2009-03-19 10:10:00,13.41,13.43,13.39,13.39,9400.0,13.1958,13.2155,13.1761,13.1761,9400.0
2009-03-19 10:15:00,13.39,13.39,13.33,13.36,7300.0,13.1761,13.1761,13.1171,13.1466,7300.0
2009-03-19 10:20:00,13.35,13.41,13.35,13.4,8300.0,13.1368,13.1958,13.1368,13.186,8300.0
2009-03-19 10:25:00,13.4,13.43,13.38,13.38,15300.0,13.186,13.2155,13.1663,13.1663,15300.0
2009-03-19 10:30:00,13.39,13.44,13.37,13.44,8700.0,13.1761,13.2253,13.1565,13.2253,8700.0
2009-03-19 10:35:00,13.45,13.45,13.42,13.45,5200.0,13.2352,13.2352,13.2057,13.2352,5200.0
2009-03-19 10:40:00,13.44,13.49,13.42,13.46,16100.0,13.2253,13.2745,13.2057,13.245,16100.0
2009-03-19 10:45:00,13.45,13.45,13.39,13.41,6600.0,13.2352,13.2352,13.1761,13.1958,6600.0
2009-03-19 10:50:00,13.41,13.41,13.38,13.38,6500.0,13.1958,13.1958,13.1663,13.1663,6500.0
2009-03-19 10:55:00,13.37,13.42,13.36,13.42,6300.0,13.1565,13.2057,13.1466,13.2057,6300.0
2009-03-19 11:00:00,13.41,13.46,13.38,13.38,10200.0,13.1958,13.245,13.1663,13.1663,10200.0
2009-03-19 11:05:00,13.39,13.4,13.37,13.38,6800.0,13.1761,13.186,13.1565,13.1663,6800.0
2009-03-19 11:10:00,13.37,13.38,13.35,13.36,3100.0,13.1565,13.1663,13.1368,13.1466,3100.0
2009-03-19 11:15:00,13.37,13.4,13.32,13.37,5800.0,13.1565,13.186,13.1073,13.1565,5800.0
2009-03-19 11:20:00,13.38,13.41,13.38,13.4,2800.0,13.1663,13.1958,13.1663,13.186,2800.0
2009-03-19 11:25:00,13.4,13.42,13.35,13.37,10000.0,13.186,13.2057,13.1368,13.1565,10000.0
2009-03-19 11:30:00,13.36,13.37,13.34,13.35,5400.0,13.1466,13.1565,13.1269,13.1368,5400.0
2009-03-19 11:35:00,13.33,13.37,13.33,13.35,2400.0,13.1171,13.1565,13.1171,13.1368,2400.0
2009-03-19 11:40:00,13.33,13.35,13.3,13.34,4400.0,13.1171,13.1368,13.0876,13.1269,4400.0
2009-03-19 11:45:00,13.32,13.34,13.3,13.32,2600.0,13.1073,13.1269,13.0876,13.1073,2600.0
2009-03-19 11:50:00,13.3,13.3,13.24,13.28,3500.0,13.0876,13.0876,13.0285,13.0679,3500.0
2009-03-19 11:55:00,13.28,13.37,13.28,13.36,5900.0,13.0679,13.1565,13.0679,13.1466,5900.0
2009-03-19 12:00:00,13.36,13.38,13.35,13.37,3100.0,13.1466,13.1663,13.1368,13.1565,3100.0
2009-03-19 12:05:00,13.37,13.37,13.32,13.32,6500.0,13.1565,13.1565,13.1073,13.1073,6500.0
2009-03-19 12:10:00,13.31,13.35,13.31,13.34,3900.0,13.0974,13.1368,13.0974,13.1269,3900.0
2009-03-19 12:15:00,13.35,13.35,13.3,13.31,1600.0,13.1368,13.1368,13.0876,13.0974,1600.0
2009-03-19 12:20:00,13.32,13.36,13.31,13.36,3900.0,13.1073,13.1466,13.0974,13.1466,3900.0
2009-03-19 12:25:00,13.35,13.35,13.32,13.35,3800.0,13.1368,13.1368,13.1073,13.1368,3800.0
2009-03-19 12:30:00,13.34,13.36,13.34,13.36,4900.0,13.1269,13.1466,13.1269,13.1466,4900.0
2009-03-19 12:35:00,13.36,13.37,13.31,13.31,3600.0,13.1466,13.1565,13.0974,13.0974,3600.0
2009-03-19 12:40:00,13.31,13.36,13.31,13.36,2100.0,13.0974,13.1466,13.0974,13.1466,2100.0
2009-03-19 12:45:00,13.36,13.38,13.33,13.37,6600.0,13.1466,13.1663,13.1171,13.1565,6600.0
2009-03-19 12:50:00,13.38,13.38,13.33,13.35,7200.0,13.1663,13.1663,13.1171,13.1368,7200.0
2009-03-19 12:55:00,13.37,13.37,13.32,13.32,6700.0,13.1565,13.1565,13.1073,13.1073,6700.0
2009-03-19 13:00:00,13.33,13.33,13.3,13.3,2800.0,13.1171,13.1171,13.0876,13.0876,2800.0
2009-03-19 13:05:00,13.31,13.32,13.27,13.27,2600.0,13.0974,13.1073,13.0581,13.0581,2600.0
2009-03-19 13:10:00,13.28,13.34,13.28,13.34,5100.0,13.0679,13.1269,13.0679,13.1269,5100.0
2009-03-19 13:15:00,13.32,13.34,13.29,13.34,2300.0,13.1073,13.1269,13.0777,13.1269,2300.0
2009-03-19 13:20:00,13.35,13.37,13.35,13.37,2500.0,13.1368,13.1565,13.1368,13.1565,2500.0
2009-03-19 13:25:00,13.37,13.38,13.33,13.33,4400.0,13.1565,13.1663,13.1171,13.1171,4400.0
2009-03-19 13:30:00,13.36,13.37,13.33,13.36,7700.0,13.1466,13.1565,13.1171,13.1466,7700.0
2009-03-19 13:35:00,13.35,13.37,13.33,13.37,3700.0,13.1368,13.1565,13.1171,13.1565,3700.0
2009-03-19 13:40:00,13.37,13.38,13.36,13.37,2600.0,13.1565,13.1663,13.1466,13.1565,2600.0
2009-03-19 13:45:00,13.37,13.4,13.37,13.4,15600.0,13.1565,13.186,13.1565,13.186,15600.0
2009-03-19 13:50:00,13.44,13.46,13.42,13.45,3000.0,13.2253,13.245,13.2057,13.2352,3000.0
2009-03-19 13:55:00,13.45,13.45,13.37,13.37,10200.0,13.2352,13.2352,13.1565,13.1565,10200.0
2009-03-19 14:00:00,13.39,13.49,13.39,13.49,3600.0,13.1761,13.2745,13.1761,13.2745,3600.0
2009-03-19 14:05:00,13.49,13.5,13.42,13.44,7400.0,13.2745,13.2844,13.2057,13.2253,7400.0
2009-03-19 14:10:00,13.46,13.49,13.45,13.49,2100.0,13.245,13.2745,13.2352,13.2745,2100.0
2009-03-19 14:15:00,13.47,13.49,13.43,13.43,3400.0,13.2549,13.2745,13.2155,13.2155,3400.0
2009-03-19 14:20:00,13.44,13.47,13.41,13.41,3700.0,13.2253,13.2549,13.1958,13.1958,3700.0
2009-03-19 14:25:00,13.42,13.44,13.42,13.43,3000.0,13.2057,13.2253,13.2057,13.2155,3000.0
2009-03-19 14:30:00,13.44,13.45,13.39,13.45,8300.0,13.2253,13.2352,13.1761,13.2352,8300.0
2009-03-19 14:35:00,13.44,13.44,13.37,13.39,11000.0,13.2253,13.2253,13.1565,13.1761,11000.0
2009-03-19 14:40:00,13.39,13.44,13.33,13.36,6000.0,13.1761,13.2253,13.1171,13.1466,6000.0
2009-03-19 14:45:00,13.36,13.39,13.36,13.36,3700.0,13.1466,13.1761,13.1466,13.1466,3700.0
2009-03-19 14:50:00,13.36,13.38,13.32,13.33,7700.0,13.1466,13.1663,13.1073,13.1171,7700.0
2009-03-19 14:55:00,13.32,13.41,13.32,13.39,6600.0,13.1073,13.1958,13.1073,13.1761,6600.0
2009-03-19 15:00:00,13.37,13.46,13.37,13.42,14400.0,13.1565,13.245,13.1565,13.2057,14400.0
2009-03-19 15:05:00,13.4,13.41,13.37,13.37,6900.0,13.186,13.1958,13.1565,13.1565,6900.0
2009-03-19 15:10:00,13.37,13.39,13.34,13.38,5400.0,13.1565,13.1761,13.1269,13.1663,5400.0
2009-03-19 15:15:00,13.38,13.41,13.36,13.4,8200.0,13.1663,13.1958,13.1466,13.186,8200.0
2009-03-19 15:20:00,13.39,13.4,13.37,13.38,6800.0,13.1761,13.186,13.1565,13.1663,6800.0
2009-03-19 15:25:00,13.39,13.39,13.32,13.36,13000.0,13.1761,13.1761,13.1073,13.1466,13000.0
2009-03-19 15:30:00,13.35,13.43,13.34,13.39,10800.0,13.1368,13.2155,13.1269,13.1761,10800.0
2009-03-19 15:35:00,13.37,13.4,13.32,13.32,12000.0,13.1565,13.186,13.1073,13.1073,12000.0
2009-03-19 15:40:00,13.32,13.36,13.27,13.32,24200.0,13.1073,13.1466,13.0581,13.1073,24200.0
2009-03-19 15:45:00,13.31,13.35,13.31,13.34,10300.0,13.0974,13.1368,13.0974,13.1269,10300.0
2009-03-19 15:50:00,13.34,13.35,13.33,13.35,9200.0,13.1269,13.1368,13.1171,13.1368,9200.0
2009-03-19 15:55:00,13.35,13.35,13.32,13.34,17700.0,13.1368,13.1368,13.1073,13.1269,17700.0
2009-03-20 09:30:00,13.47,13.47,13.39,13.44,110900.0,13.2549,13.2549,13.1761,13.2253,110900.0
2009-03-20 09:35:00,13.45,13.55,13.36,13.36,10600.0,13.2352,13.3336,13.1466,13.1466,10600.0
2009-03-20 09:40:00,13.35,13.35,13.26,13.32,2800.0,13.1368,13.1368,13.0482,13.1073,2800.0
2009-03-20 09:45:00,13.3,13.46,13.27,13.44,5300.0,13.0876,13.245,13.0581,13.2253,5300.0
2009-03-20 09:50:00,13.44,13.55,13.44,13.51,5000.0,13.2253,13.3336,13.2253,13.2942,5000.0
2009-03-20 09:55:00,13.47,13.47,13.41,13.46,2300.0,13.2549,13.2549,13.1958,13.245,2300.0
2009-03-20 10:00:00,13.46,13.47,13.38,13.45,3300.0,13.245,13.2549,13.1663,13.2352,3300.0
2009-03-20 10:05:00,13.41,13.41,13.33,13.36,3100.0,13.1958,13.1958,13.1171,13.1466,3100.0
2009-03-20 10:10:00,13.34,13.36,13.32,13.34,2200.0,13.1269,13.1466,13.1073,13.1269,2200.0
2009-03-20 10:15:00,13.37,13.38,13.29,13.29,2200.0,13.1565,13.1663,13.0777,13.0777,2200.0
2009-03-20 10:20:00,13.3,13.34,13.27,13.28,2600.0,13.0876,13.1269,13.0581,13.0679,2600.0
2009-03-20 10:25:00,13.26,13.31,13.24,13.3,4500.0,13.0482,13.0974,13.0285,13.0876,4500.0
2009-03-20 10:30:00,13.3,13.31,13.14,13.15,10800.0,13.0876,13.0974,12.9301,12.94,10800.0
2009-03-20 10:35:00,13.15,13.17,13.05,13.05,6800.0,12.94,12.9597,12.8416,12.8416,6800.0
2009-03-20 10:40:00,13.08,13.11,13.07,13.1,2900.0,12.8711,12.9006,12.8613,12.8908,2900.0
2009-03-20 10:45:00,13.12,13.16,13.07,13.07,4600.0,12.9105,12.9498,12.8613,12.8613,4600.0
2009-03-20 10:50:00,13.07,13.07,13.02,13.02,3600.0,12.8613,12.8613,12.8121,12.8121,3600.0
2009-03-20 10:55:00,13.05,13.14,13.05,13.1,6100.0,12.8416,12.9301,12.8416,12.8908,6100.0
2009-03-20 11:00:00,13.1,13.12,13.07,13.08,4400.0,12.8908,12.9105,12.8613,12.8711,4400.0
2009-03-20 11:05:00,13.07,13.09,13.02,13.02,2700.0,12.8613,12.8809,12.8121,12.8121,2700.0
2009-03-20 11:10:00,13.02,13.04,13.0,13.04,2500.0,12.8121,12.8317,12.7924,12.8317,2500.0
2009-03-20 11:15:00,13.04,13.04,13.02,13.03,3600.0,12.8317,12.8317,12.8121,12.8219,3600.0
2009-03-20 11:20:00,13.03,13.07,13.03,13.04,5500.0,12.8219,12.8613,12.8219,12.8317,5500.0
2009-03-20 11:25:00,13.02,13.08,13.02,13.07,3600.0,12.8121,12.8711,12.8121,12.8613,3600.0
2009-03-20 11:30:00,13.08,13.09,13.04,13.06,3500.0,12.8711,12.8809,12.8317,12.8514,3500.0
2009-03-20 11:35:00,13.07,13.07,13.0,13.06,6100.0,12.8613,12.8613,12.7924,12.8514,6100.0
2009-03-20 11:40:00,13.05,13.07,13.01,13.07,3700.0,12.8416,12.8613,12.8022,12.8613,3700.0
2009-03-20 11:45:00,13.06,13.07,13.04,13.05,3700.0,12.8514,12.8613,12.8317,12.8416,3700.0
2009-03-20 11:50:00,13.04,13.07,13.03,13.06,4200.0,12.8317,12.8613,12.8219,12.8514,4200.0
2009-03-20 11:55:00,13.08,13.09,13.05,13.05,1500.0,12.8711,12.8809,12.8416,12.8416,1500.0
2009-03-20 12:00:00,13.05,13.06,13.03,13.03,1100.0,12.8416,12.8514,12.8219,12.8219,1100.0
2009-03-20 12:05:00,13.04,13.06,13.03,13.06,1900.0,12.8317,12.8514,12.8219,12.8514,1900.0
2009-03-20 12:10:00,13.03,13.08,13.03,13.07,3200.0,12.8219,12.8711,12.8219,12.8613,3200.0
2009-03-20 12:15:00,13.06,13.09,13.06,13.08,2800.0,12.8514,12.8809,12.8514,12.8711,2800.0
2009-03-20 12:20:00,13.08,13.08,13.03,13.03,2100.0,12.8711,12.8711,12.8219,12.8219,2100.0
2009-03-20 12:25:00,13.03,13.03,13.0,13.01,3500.0,12.8219,12.8219,12.7924,12.8022,3500.0
2009-03-20 12:30:00,13.0,13.01,12.99,13.01,3600.0,12.7924,12.8022,12.7825,12.8022,3600.0
2009-03-20 12:35:00,13.01,13.01,12.99,12.99,2600.0,12.8022,12.8022,12.7825,12.7825,2600.0
2009-03-20 12:40:00,12.99,13.01,12.98,13.0,3600.0,12.7825,12.8022,12.7727,12.7924,3600.0
2009-03-20 12:45:00,13.0,13.02,12.99,13.02,7000.0,12.7924,12.8121,12.7825,12.8121,7000.0
2009-03-20 12:50:00,13.01,13.01,12.92,12.93,13500.0,12.8022,12.8022,12.7137,12.7235,13500.0
2009-03-20 12:55:00,12.93,12.93,12.9,12.91,4900.0,12.7235,12.7235,12.694,12.7038,4900.0
2009-03-20 13:00:00,12.91,12.93,12.9,12.93,3700.0,12.7038,12.7235,12.694,12.7235,3700.0
2009-03-20 13:05:00,12.94,12.94,12.91,12.92,7200.0,12.7333,12.7333,12.7038,12.7137,7200.0
2009-03-20 13:10:00,12.92,12.94,12.9,12.94,4100.0,12.7137,12.7333,12.694,12.7333,4100.0
2009-03-20 13:15:00,12.92,12.93,12.88,12.89,1300.0,12.7137,12.7235,12.6743,12.6841,1300.0
2009-03-20 13:20:00,12.88,12.88,12.83,12.86,13800.0,12.6743,12.6743,12.6251,12.6546,13800.0
2009-03-20 13:25:00,12.85,12.93,12.85,12.9,12300.0,12.6448,12.7235,12.6448,12.694,12300.0
2009-03-20 13:30:00,12.88,12.9,12.87,12.87,3300.0,12.6743,12.694,12.6645,12.6645,3300.0
2009-03-20 13:35:00,12.87,12.87,12.85,12.85,7900.0,12.6645,12.6645,12.6448,12.6448,7900.0
2009-03-20 13:40:00,12.84,12.85,12.82,12.85,1800.0,12.6349,12.6448,12.6152,12.6448,1800.0
2009-03-20 13:45:00,12.84,12.86,12.82,12.83,17600.0,12.6349,12.6546,12.6152,12.6251,17600.0
2009-03-20 13:50:00,12.84,12.85,12.75,12.75,11500.0,12.6349,12.6448,12.5464,12.5464,11500.0
2009-03-20 13:55:00,12.75,12.77,12.72,12.75,6700.0,12.5464,12.566,12.5168,12.5464,6700.0
2009-03-20 14:00:00,12.74,12.75,12.71,12.75,3800.0,12.5365,12.5464,12.507,12.5464,3800.0
2009-03-20 14:05:00,12.73,12.74,12.67,12.67,6500.0,12.5267,12.5365,12.4676,12.4676,6500.0
2009-03-20 14:10:00,12.67,12.74,12.67,12.73,5800.0,12.4676,12.5365,12.4676,12.5267,5800.0
2009-03-20 14:15:00,12.73,12.74,12.72,12.73,3600.0,12.5267,12.5365,12.5168,12.5267,3600.0
2009-03-20 14:20:00,12.75,12.77,12.73,12.73,2700.0,12.5464,12.566,12.5267,12.5267,2700.0
2009-03-20 14:25:00,12.75,12.78,12.7,12.78,3500.0,12.5464,12.5759,12.4972,12.5759,3500.0
2009-03-20 14:30:00,12.77,12.79,12.77,12.79,2800.0,12.566,12.5857,12.566,12.5857,2800.0
2009-03-20 14:35:00,12.77,12.77,12.73,12.77,4700.0,12.566,12.566,12.5267,12.566,4700.0
2009-03-20 14:40:00,12.77,12.77,12.69,12.71,7300.0,12.566,12.566,12.4873,12.507,7300.0
2009-03-20 14:45:00,12.72,12.77,12.72,12.74,5200.0,12.5168,12.566,12.5168,12.5365,5200.0
2009-03-20 14:50:00,12.73,12.77,12.73,12.76,3100.0,12.5267,12.566,12.5267,12.5562,3100.0
2009-03-20 14:55:00,12.76,12.8,12.73,12.8,6200.0,12.5562,12.5956,12.5267,12.5956,6200.0
2009-03-20 15:00:00,12.8,12.82,12.8,12.8,5900.0,12.5956,12.6152,12.5956,12.5956,5900.0
2009-03-20 15:05:00,12.8,12.81,12.79,12.79,6700.0,12.5956,12.6054,12.5857,12.5857,6700.0
2009-03-20 15:10:00,12.79,12.82,12.76,12.77,7800.0,12.5857,12.6152,12.5562,12.566,7800.0
2009-03-20 15:15:00,12.78,12.82,12.76,12.81,6800.0,12.5759,12.6152,12.5562,12.6054,6800.0
2009-03-20 15:20:00,12.82,12.84,12.78,12.84,5800.0,12.6152,12.6349,12.5759,12.6349,5800.0
2009-03-20 15:25:00,12.85,12.85,12.79,12.81,6600.0,12.6448,12.6448,12.5857,12.6054,6600.0
2009-03-20 15:30:00,12.81,12.87,12.81,12.85,8900.0,12.6054,12.6645,12.6054,12.6448,8900.0
2009-03-20 15:35:00,12.86,12.87,12.79,12.8,12400.0,12.6546,12.6645,12.5857,12.5956,12400.0
2009-03-20 15:40:00,12.8,12.84,12.78,12.81,13500.0,12.5956,12.6349,12.5759,12.6054,13500.0
2009-03-20 15:45:00,12.79,12.8,12.72,12.72,14100.0,12.5857,12.5956,12.5168,12.5168,14100.0
2009-03-20 15:50:00,12.71,12.79,12.71,12.74,16100.0,12.507,12.5857,12.507,12.5365,16100.0
2009-03-20 15:55:00,12.76,12.77,12.72,12.72,22300.0,12.5562,12.566,12.5168,12.5168,22300.0
2009-03-23 09:30:00,13.08,13.25,12.83,13.14,9200.0,12.8711,13.0384,12.6251,12.9301,9200.0
2009-03-23 09:35:00,13.13,13.24,13.08,13.22,4000.0,12.9203,13.0285,12.8711,13.0089,4000.0
2009-03-23 09:40:00,13.2,13.21,13.05,13.1,3100.0,12.9892,12.999,12.8416,12.8908,3100.0
2009-03-23 09:45:00,13.14,13.18,13.09,13.1,4400.0,12.9301,12.9695,12.8809,12.8908,4400.0
2009-03-23 09:50:00,13.12,13.16,13.1,13.16,6300.0,12.9105,12.9498,12.8908,12.9498,6300.0
2009-03-23 09:55:00,13.16,13.18,13.14,13.17,9000.0,12.9498,12.9695,12.9301,12.9597,9000.0
2009-03-23 10:00:00,13.17,13.23,13.16,13.18,17400.0,12.9597,13.0187,12.9498,12.9695,17400.0
2009-03-23 10:05:00,13.18,13.24,13.18,13.23,7000.0,12.9695,13.0285,12.9695,13.0187,7000.0
2009-03-23 10:10:00,13.22,13.25,13.19,13.23,6800.0,13.0089,13.0384,12.9793,13.0187,6800.0
2009-03-23 10:15:00,13.25,13.28,13.24,13.27,10700.0,13.0384,13.0679,13.0285,13.0581,10700.0
2009-03-23 10:20:00,13.27,13.27,13.24,13.27,7900.0,13.0581,13.0581,13.0285,13.0581,7900.0
2009-03-23 10:25:00,13.24,13.27,13.24,13.25,3400.0,13.0285,13.0581,13.0285,13.0384,3400.0
2009-03-23 10:30:00,13.25,13.27,13.24,13.26,5400.0,13.0384,13.0581,13.0285,13.0482,5400.0
2009-03-23 10:35:00,13.26,13.35,13.24,13.24,15200.0,13.0482,13.1368,13.0285,13.0285,15200.0
2009-03-23 10:40:00,13.24,13.29,13.24,13.28,8100.0,13.0285,13.0777,13.0285,13.0679,8100.0
2009-03-23 10:45:00,13.28,13.32,13.27,13.3,8900.0,13.0679,13.1073,13.0581,13.0876,8900.0
2009-03-23 10:50:00,13.31,13.39,13.31,13.38,3500.0,13.0974,13.1761,13.0974,13.1663,3500.0
2009-03-23 10:55:00,13.38,13.48,13.38,13.48,3600.0,13.1663,13.2647,13.1663,13.2647,3600.0
2009-03-23 11:00:00,13.49,13.53,13.48,13.52,9500.0,13.2745,13.3139,13.2647,13.3041,9500.0
2009-03-23 11:05:00,13.53,13.55,13.5,13.53,12200.0,13.3139,13.3336,13.2844,13.3139,12200.0
2009-03-23 11:10:00,13.53,13.55,13.5,13.55,4100.0,13.3139,13.3336,13.2844,13.3336,4100.0
2009-03-23 11:15:00,13.55,13.6,13.54,13.6,4500.0,13.3336,13.3828,13.3237,13.3828,4500.0
2009-03-23 11:20:00,13.59,13.62,13.54,13.57,5000.0,13.373,13.4025,13.3237,13.3533,5000.0
2009-03-23 11:25:00,13.57,13.6,13.56,13.6,1700.0,13.3533,13.3828,13.3434,13.3828,1700.0
2009-03-23 11:30:00,13.6,13.65,13.6,13.64,1900.0,13.3828,13.432,13.3828,13.4222,1900.0
2009-03-23 11:35:00,13.65,13.65,13.55,13.58,5000.0,13.432,13.432,13.3336,13.3631,5000.0
2009-03-23 11:40:00,13.57,13.61,13.57,13.61,2600.0,13.3533,13.3926,13.3533,13.3926,2600.0
2009-03-23 11:45:00,13.62,13.67,13.62,13.62,4800.0,13.4025,13.4517,13.4025,13.4025,4800.0
2009-03-23 11:50:00,13.63,13.73,13.63,13.73,5100.0,13.4123,13.5107,13.4123,13.5107,5100.0
2009-03-23 11:55:00,13.72,13.76,13.72,13.75,5900.0,13.5009,13.5402,13.5009,13.5304,5900.0
2009-03-23 12:00:00,13.76,13.76,13.75,13.75,2500.0,13.5402,13.5402,13.5304,13.5304,2500.0
2009-03-23 12:05:00,13.76,13.77,13.68,13.68,3100.0,13.5402,13.5501,13.4615,13.4615,3100.0
2009-03-23 12:10:00,13.69,13.7,13.69,13.69,2600.0,13.4714,13.4812,13.4714,13.4714,2600.0
2009-03-23 12:15:00,13.68,13.69,13.66,13.67,1300.0,13.4615,13.4714,13.4418,13.4517,1300.0
2009-03-23 12:20:00,13.66,13.66,13.64,13.66,1600.0,13.4418,13.4418,13.4222,13.4418,1600.0
2009-03-23 12:25:00,13.66,13.67,13.65,13.67,3600.0,13.4418,13.4517,13.432,13.4517,3600.0
2009-03-23 12:30:00,13.65,13.66,13.62,13.62,6100.0,13.432,13.4418,13.4025,13.4025,6100.0
2009-03-23 12:35:00,13.62,13.62,13.54,13.54,8000.0,13.4025,13.4025,13.3237,13.3237,8000.0
2009-03-23 12:40:00,13.55,13.56,13.53,13.54,3600.0,13.3336,13.3434,13.3139,13.3237,3600.0
2009-03-23 12:45:00,13.52,13.54,13.5,13.51,3400.0,13.3041,13.3237,13.2844,13.2942,3400.0
2009-03-23 12:50:00,13.51,13.54,13.51,13.54,2700.0,13.2942,13.3237,13.2942,13.3237,2700.0
2009-03-23 12:55:00,13.53,13.53,13.5,13.51,2000.0,13.3139,13.3139,13.2844,13.2942,2000.0
2009-03-23 13:00:00,13.52,13.52,13.49,13.51,1800.0,13.3041,13.3041,13.2745,13.2942,1800.0
2009-03-23 13:05:00,13.51,13.52,13.5,13.5,2300.0,13.2942,13.3041,13.2844,13.2844,2300.0
2009-03-23 13:10:00,13.5,13.57,13.49,13.57,4000.0,13.2844,13.3533,13.2745,13.3533,4000.0
2009-03-23 13:15:00,13.55,13.56,13.5,13.5,5300.0,13.3336,13.3434,13.2844,13.2844,5300.0
2009-03-23 13:20:00,13.49,13.49,13.49,13.49,300.0,13.2745,13.2745,13.2745,13.2745,300.0
2009-03-23 13:25:00,13.48,13.48,13.38,13.38,3200.0,13.2647,13.2647,13.1663,13.1663,3200.0
2009-03-23 13:30:00,13.39,13.39,13.34,13.37,5000.0,13.1761,13.1761,13.1269,13.1565,5000.0
2009-03-23 13:35:00,13.36,13.37,13.36,13.36,1000.0,13.1466,13.1565,13.1466,13.1466,1000.0
2009-03-23 13:40:00,13.36,13.37,13.36,13.37,1400.0,13.1466,13.1565,13.1466,13.1565,1400.0
2009-03-23 13:45:00,13.36,13.38,13.36,13.38,2300.0,13.1466,13.1663,13.1466,13.1663,2300.0
2009-03-23 13:50:00,13.37,13.39,13.37,13.39,1800.0,13.1565,13.1761,13.1565,13.1761,1800.0
2009-03-23 13:55:00,13.39,13.4,13.34,13.38,4000.0,13.1761,13.186,13.1269,13.1663,4000.0
2009-03-23 14:00:00,13.39,13.4,13.39,13.4,5400.0,13.1761,13.186,13.1761,13.186,5400.0
2009-03-23 14:05:00,13.39,13.4,13.38,13.4,4000.0,13.1761,13.186,13.1663,13.186,4000.0
2009-03-23 14:10:00,13.39,13.39,13.34,13.37,4000.0,13.1761,13.1761,13.1269,13.1565,4000.0
2009-03-23 14:15:00,13.37,13.39,13.35,13.39,2800.0,13.1565,13.1761,13.1368,13.1761,2800.0
2009-03-23 14:20:00,13.38,13.4,13.38,13.4,1900.0,13.1663,13.186,13.1663,13.186,1900.0
2009-03-23 14:25:00,13.38,13.44,13.38,13.44,12100.0,13.1663,13.2253,13.1663,13.2253,12100.0
2009-03-23 14:30:00,13.45,13.48,13.44,13.47,4500.0,13.2352,13.2647,13.2253,13.2549,4500.0
2009-03-23 14:35:00,13.47,13.5,13.47,13.47,3500.0,13.2549,13.2844,13.2549,13.2549,3500.0
2009-03-23 14:40:00,13.48,13.49,13.4,13.46,9500.0,13.2647,13.2745,13.186,13.245,9500.0
2009-03-23 14:45:00,13.46,13.52,13.45,13.52,6200.0,13.245,13.3041,13.2352,13.3041,6200.0
2009-03-23 14:50:00,13.5,13.58,13.5,13.58,4500.0,13.2844,13.3631,13.2844,13.3631,4500.0
2009-03-23 14:55:00,13.57,13.59,13.51,13.52,9100.0,13.3533,13.373,13.2942,13.3041,9100.0
2009-03-23 15:00:00,13.51,13.54,13.5,13.54,8700.0,13.2942,13.3237,13.2844,13.3237,8700.0
2009-03-23 15:05:00,13.53,13.56,13.48,13.48,10800.0,13.3139,13.3434,13.2647,13.2647,10800.0
2009-03-23 15:10:00,13.5,13.55,13.5,13.55,7900.0,13.2844,13.3336,13.2844,13.3336,7900.0
2009-03-23 15:15:00,13.55,13.57,13.53,13.54,14600.0,13.3336,13.3533,13.3139,13.3237,14600.0
2009-03-23 15:20:00,13.56,13.58,13.52,13.53,11300.0,13.3434,13.3631,13.3041,13.3139,11300.0
2009-03-23 15:25:00,13.56,13.59,13.5,13.55,14700.0,13.3434,13.373,13.2844,13.3336,14700.0
2009-03-23 15:30:00,13.55,13.58,13.47,13.5,17000.0,13.3336,13.3631,13.2549,13.2844,17000.0
2009-03-23 15:35:00,13.52,13.55,13.49,13.53,16000.0,13.3041,13.3336,13.2745,13.3139,16000.0
2009-03-23 15:40:00,13.54,13.59,13.53,13.54,29900.0,13.3237,13.373,13.3139,13.3237,29900.0
2009-03-23 15:45:00,13.55,13.59,13.51,13.59,53800.0,13.3336,13.373,13.2942,13.373,53800.0
2009-03-23 15:50:00,13.55,13.6,13.5,13.59,32300.0,13.3336,13.3828,13.2844,13.373,32300.0
2009-03-23 15:55:00,13.62,13.62,13.53,13.58,59000.0,13.4025,13.4025,13.3139,13.3631,59000.0
2009-03-24 09:30:00,13.39,13.44,13.34,13.41,3700.0,13.1761,13.2253,13.1269,13.1958,3700.0
2009-03-24 09:35:00,13.42,13.49,13.32,13.47,5100.0,13.2057,13.2745,13.1073,13.2549,5100.0
2009-03-24 09:40:00,13.44,13.53,13.39,13.51,3100.0,13.2253,13.3139,13.1761,13.2942,3100.0
2009-03-24 09:45:00,13.54,13.55,13.49,13.54,5600.0,13.3237,13.3336,13.2745,13.3237,5600.0
2009-03-24 09:50:00,13.53,13.58,13.52,13.58,3300.0,13.3139,13.3631,13.3041,13.3631,3300.0
2009-03-24 09:55:00,13.58,13.63,13.56,13.57,7500.0,13.3631,13.4123,13.3434,13.3533,7500.0
2009-03-24 10:00:00,13.58,13.64,13.54,13.56,5300.0,13.3631,13.4222,13.3237,13.3434,5300.0
2009-03-24 10:05:00,13.56,13.58,13.5,13.5,3600.0,13.3434,13.3631,13.2844,13.2844,3600.0
2009-03-24 10:10:00,13.5,13.58,13.47,13.47,5000.0,13.2844,13.3631,13.2549,13.2549,5000.0
2009-03-24 10:15:00,13.48,13.55,13.48,13.5,6500.0,13.2647,13.3336,13.2647,13.2844,6500.0
2009-03-24 10:20:00,13.49,13.5,13.44,13.47,3700.0,13.2745,13.2844,13.2253,13.2549,3700.0
2009-03-24 10:25:00,13.46,13.5,13.37,13.37,3900.0,13.245,13.2844,13.1565,13.1565,3900.0
2009-03-24 10:30:00,13.36,13.42,13.36,13.41,4800.0,13.1466,13.2057,13.1466,13.1958,4800.0
2009-03-24 10:35:00,13.42,13.44,13.37,13.39,3400.0,13.2057,13.2253,13.1565,13.1761,3400.0
2009-03-24 10:40:00,13.37,13.39,13.33,13.33,4500.0,13.1565,13.1761,13.1171,13.1171,4500.0
2009-03-24 10:45:00,13.33,13.38,13.32,13.38,3400.0,13.1171,13.1663,13.1073,13.1663,3400.0
2009-03-24 10:50:00,13.38,13.44,13.38,13.4,4300.0,13.1663,13.2253,13.1663,13.186,4300.0
2009-03-24 10:55:00,13.4,13.42,13.4,13.41,1100.0,13.186,13.2057,13.186,13.1958,1100.0
2009-03-24 11:00:00,13.43,13.51,13.42,13.51,4700.0,13.2155,13.2942,13.2057,13.2942,4700.0
2009-03-24 11:05:00,13.49,13.54,13.49,13.54,2300.0,13.2745,13.3237,13.2745,13.3237,2300.0
2009-03-24 11:10:00,13.54,13.59,13.53,13.59,2300.0,13.3237,13.373,13.3139,13.373,2300.0
2009-03-24 11:15:00,13.59,13.59,13.56,13.57,1100.0,13.373,13.373,13.3434,13.3533,1100.0
2009-03-24 11:20:00,13.56,13.61,13.56,13.61,3200.0,13.3434,13.3926,13.3434,13.3926,3200.0
2009-03-24 11:25:00,13.6,13.64,13.6,13.64,2100.0,13.3828,13.4222,13.3828,13.4222,2100.0
2009-03-24 11:30:00,13.64,13.64,13.59,13.59,5100.0,13.4222,13.4222,13.373,13.373,5100.0
2009-03-24 11:35:00,13.62,13.63,13.61,13.62,3000.0,13.4025,13.4123,13.3926,13.4025,3000.0
2009-03-24 11:40:00,13.61,13.61,13.55,13.56,2600.0,13.3926,13.3926,13.3336,13.3434,2600.0
2009-03-24 11:45:00,13.54,13.55,13.49,13.52,2200.0,13.3237,13.3336,13.2745,13.3041,2200.0
2009-03-24 11:50:00,13.52,13.53,13.48,13.49,700.0,13.3041,13.3139,13.2647,13.2745,700.0
2009-03-24 11:55:00,13.47,13.48,13.46,13.46,2000.0,13.2549,13.2647,13.245,13.245,2000.0
2009-03-24 12:00:00,13.46,13.46,13.43,13.44,1100.0,13.245,13.245,13.2155,13.2253,1100.0
2009-03-24 12:05:00,13.42,13.45,13.42,13.43,2500.0,13.2057,13.2352,13.2057,13.2155,2500.0
2009-03-24 12:10:00,13.43,13.46,13.42,13.46,1900.0,13.2155,13.245,13.2057,13.245,1900.0
2009-03-24 12:15:00,13.46,13.51,13.46,13.51,1100.0,13.245,13.2942,13.245,13.2942,1100.0
2009-03-24 12:20:00,13.49,13.49,13.47,13.49,1100.0,13.2745,13.2745,13.2549,13.2745,1100.0
2009-03-24 12:25:00,13.47,13.47,13.47,13.47,300.0,13.2549,13.2549,13.2549,13.2549,300.0
2009-03-24 12:30:00,13.47,13.55,13.47,13.51,2300.0,13.2549,13.3336,13.2549,13.2942,2300.0
2009-03-24 12:35:00,13.51,13.51,13.51,13.51,200.0,13.2942,13.2942,13.2942,13.2942,200.0
2009-03-24 12:40:00,13.51,13.51,13.47,13.47,2300.0,13.2942,13.2942,13.2549,13.2549,2300.0
2009-03-24 12:45:00,13.47,13.57,13.47,13.57,1900.0,13.2549,13.3533,13.2549,13.3533,1900.0
2009-03-24 12:50:00,13.56,13.6,13.55,13.6,2100.0,13.3434,13.3828,13.3336,13.3828,2100.0
2009-03-24 12:55:00,13.57,13.6,13.57,13.6,600.0,13.3533,13.3828,13.3533,13.3828,600.0
2009-03-24 13:00:00,13.61,13.61,13.55,13.55,3300.0,13.3926,13.3926,13.3336,13.3336,3300.0
2009-03-24 13:05:00,13.55,13.55,13.51,13.54,4300.0,13.3336,13.3336,13.2942,13.3237,4300.0
2009-03-24 13:10:00,13.55,13.58,13.53,13.57,3100.0,13.3336,13.3631,13.3139,13.3533,3100.0
2009-03-24 13:15:00,13.56,13.63,13.55,13.61,2600.0,13.3434,13.4123,13.3336,13.3926,2600.0
2009-03-24 13:20:00,13.61,13.62,13.6,13.62,2000.0,13.3926,13.4025,13.3828,13.4025,2000.0
2009-03-24 13:25:00,13.61,13.65,13.6,13.6,2700.0,13.3926,13.432,13.3828,13.3828,2700.0
2009-03-24 13:30:00,13.6,13.61,13.49,13.49,5400.0,13.3828,13.3926,13.2745,13.2745,5400.0
2009-03-24 13:35:00,13.49,13.49,13.45,13.48,2600.0,13.2745,13.2745,13.2352,13.2647,2600.0
2009-03-24 13:40:00,13.47,13.5,13.47,13.5,1100.0,13.2549,13.2844,13.2549,13.2844,1100.0
2009-03-24 13:45:00,13.5,13.5,13.44,13.48,2300.0,13.2844,13.2844,13.2253,13.2647,2300.0
2009-03-24 13:50:00,13.47,13.5,13.47,13.47,3300.0,13.2549,13.2844,13.2549,13.2549,3300.0
2009-03-24 13:55:00,13.46,13.49,13.46,13.49,1200.0,13.245,13.2745,13.245,13.2745,1200.0
2009-03-24 14:00:00,13.46,13.5,13.46,13.48,2400.0,13.245,13.2844,13.245,13.2647,2400.0
2009-03-24 14:05:00,13.48,13.54,13.48,13.54,2900.0,13.2647,13.3237,13.2647,13.3237,2900.0
2009-03-24 14:10:00,13.55,13.55,13.5,13.5,2200.0,13.3336,13.3336,13.2844,13.2844,2200.0
2009-03-24 14:15:00,13.49,13.53,13.46,13.49,6600.0,13.2745,13.3139,13.245,13.2745,6600.0
2009-03-24 14:20:00,13.51,13.55,13.47,13.53,5000.0,13.2942,13.3336,13.2549,13.3139,5000.0
2009-03-24 14:25:00,13.53,13.53,13.45,13.46,4600.0,13.3139,13.3139,13.2352,13.245,4600.0
2009-03-24 14:30:00,13.46,13.48,13.41,13.42,10900.0,13.245,13.2647,13.1958,13.2057,10900.0
2009-03-24 14:35:00,13.42,13.46,13.39,13.44,3800.0,13.2057,13.245,13.1761,13.2253,3800.0
2009-03-24 14:40:00,13.45,13.49,13.44,13.46,2700.0,13.2352,13.2745,13.2253,13.245,2700.0
2009-03-24 14:45:00,13.44,13.47,13.43,13.43,2500.0,13.2253,13.2549,13.2155,13.2155,2500.0
2009-03-24 14:50:00,13.44,13.45,13.43,13.44,5900.0,13.2253,13.2352,13.2155,13.2253,5900.0
2009-03-24 14:55:00,13.43,13.48,13.43,13.48,26800.0,13.2155,13.2647,13.2155,13.2647,26800.0
2009-03-24 15:00:00,13.5,13.54,13.49,13.5,9100.0,13.2844,13.3237,13.2745,13.2844,9100.0
2009-03-24 15:05:00,13.51,13.51,13.41,13.43,4100.0,13.2942,13.2942,13.1958,13.2155,4100.0
2009-03-24 15:10:00,13.41,13.45,13.41,13.45,3100.0,13.1958,13.2352,13.1958,13.2352,3100.0
2009-03-24 15:15:00,13.45,13.49,13.44,13.45,6800.0,13.2352,13.2745,13.2253,13.2352,6800.0
2009-03-24 15:20:00,13.45,13.49,13.42,13.44,9300.0,13.2352,13.2745,13.2057,13.2253,9300.0
2009-03-24 15:25:00,13.42,13.47,13.42,13.46,5600.0,13.2057,13.2549,13.2057,13.245,5600.0
2009-03-24 15:30:00,13.46,13.48,13.42,13.43,7900.0,13.245,13.2647,13.2057,13.2155,7900.0
2009-03-24 15:35:00,13.44,13.49,13.44,13.48,7500.0,13.2253,13.2745,13.2253,13.2647,7500.0
2009-03-24 15:40:00,13.46,13.46,13.4,13.42,6400.0,13.245,13.245,13.186,13.2057,6400.0
2009-03-24 15:45:00,13.43,13.47,13.42,13.43,5300.0,13.2155,13.2549,13.2057,13.2155,5300.0
2009-03-24 15:50:00,13.44,13.45,13.4,13.4,12300.0,13.2253,13.2352,13.186,13.186,12300.0
2009-03-24 15:55:00,13.4,13.42,13.35,13.36,34400.0,13.186,13.2057,13.1368,13.1466,34400.0
2009-03-25 09:30:00,13.42,13.64,13.42,13.64,4000.0,13.2057,13.4222,13.2057,13.4222,4000.0
2009-03-25 09:35:00,13.66,13.66,13.54,13.62,2000.0,13.4418,13.4418,13.3237,13.4025,2000.0
2009-03-25 09:40:00,13.68,13.69,13.65,13.66,2400.0,13.4615,13.4714,13.432,13.4418,2400.0
2009-03-25 09:45:00,13.63,13.64,13.56,13.57,8700.0,13.4123,13.4222,13.3434,13.3533,8700.0
2009-03-25 09:50:00,13.58,13.66,13.58,13.66,1400.0,13.3631,13.4418,13.3631,13.4418,1400.0
2009-03-25 09:55:00,13.64,13.7,13.62,13.7,6800.0,13.4222,13.4812,13.4025,13.4812,6800.0
2009-03-25 10:00:00,13.7,13.84,13.7,13.84,2200.0,13.4812,13.619,13.4812,13.619,2200.0
2009-03-25 10:05:00,13.83,14.0,13.78,14.0,16700.0,13.6091,13.7764,13.5599,13.7764,16700.0
2009-03-25 10:10:00,13.99,14.13,13.99,14.09,21000.0,13.7666,13.9043,13.7666,13.865,21000.0
2009-03-25 10:15:00,14.09,14.18,14.09,14.18,10300.0,13.865,13.9535,13.865,13.9535,10300.0
2009-03-25 10:20:00,14.17,14.2,14.17,14.17,15800.0,13.9437,13.9732,13.9437,13.9437,15800.0
2009-03-25 10:25:00,14.16,14.17,14.15,14.15,4300.0,13.9338,13.9437,13.924,13.924,4300.0
2009-03-25 10:30:00,14.16,14.24,14.16,14.23,13200.0,13.9338,14.0126,13.9338,14.0027,13200.0
2009-03-25 10:35:00,14.24,14.33,14.23,14.31,10300.0,14.0126,14.1011,14.0027,14.0815,10300.0
2009-03-25 10:40:00,14.3,14.39,14.3,14.35,21700.0,14.0716,14.1602,14.0716,14.1208,21700.0
2009-03-25 10:45:00,14.35,14.39,14.34,14.34,11100.0,14.1208,14.1602,14.111,14.111,11100.0
2009-03-25 10:50:00,14.34,14.35,14.33,14.34,3800.0,14.111,14.1208,14.1011,14.111,3800.0
2009-03-25 10:55:00,14.34,14.36,14.27,14.28,10200.0,14.111,14.1307,14.0421,14.0519,10200.0
2009-03-25 11:00:00,14.25,14.3,14.22,14.3,5000.0,14.0224,14.0716,13.9929,14.0716,5000.0
2009-03-25 11:05:00,14.29,14.35,14.28,14.35,2700.0,14.0618,14.1208,14.0519,14.1208,2700.0
2009-03-25 11:10:00,14.33,14.34,14.27,14.27,4100.0,14.1011,14.111,14.0421,14.0421,4100.0
2009-03-25 11:15:00,14.27,14.28,14.25,14.28,4100.0,14.0421,14.0519,14.0224,14.0519,4100.0
2009-03-25 11:20:00,14.26,14.3,14.25,14.29,3000.0,14.0323,14.0716,14.0224,14.0618,3000.0
2009-03-25 11:25:00,14.29,14.31,14.29,14.31,2200.0,14.0618,14.0815,14.0618,14.0815,2200.0
2009-03-25 11:30:00,14.31,14.35,14.3,14.32,2900.0,14.0815,14.1208,14.0716,14.0913,2900.0
2009-03-25 11:35:00,14.29,14.31,14.26,14.26,3400.0,14.0618,14.0815,14.0323,14.0323,3400.0
2009-03-25 11:40:00,14.27,14.31,14.27,14.31,2200.0,14.0421,14.0815,14.0421,14.0815,2200.0
2009-03-25 11:45:00,14.33,14.38,14.33,14.35,2300.0,14.1011,14.1503,14.1011,14.1208,2300.0
2009-03-25 11:50:00,14.34,14.35,14.34,14.35,500.0,14.111,14.1208,14.111,14.1208,500.0
2009-03-25 11:55:00,14.33,14.36,14.33,14.35,1700.0,14.1011,14.1307,14.1011,14.1208,1700.0
2009-03-25 12:00:00,14.33,14.43,14.31,14.4,4400.0,14.1011,14.1995,14.0815,14.17,4400.0
2009-03-25 12:05:00,14.41,14.43,14.39,14.39,1900.0,14.1799,14.1995,14.1602,14.1602,1900.0
2009-03-25 12:10:00,14.38,14.39,14.34,14.34,500.0,14.1503,14.1602,14.111,14.111,500.0
2009-03-25 12:15:00,14.35,14.35,14.26,14.26,6000.0,14.1208,14.1208,14.0323,14.0323,6000.0
2009-03-25 12:20:00,14.28,14.29,14.21,14.21,1700.0,14.0519,14.0618,13.983,13.983,1700.0
2009-03-25 12:25:00,14.18,14.26,14.18,14.26,1900.0,13.9535,14.0323,13.9535,14.0323,1900.0
2009-03-25 12:30:00,14.29,14.32,14.25,14.27,2500.0,14.0618,14.0913,14.0224,14.0421,2500.0
2009-03-25 12:35:00,14.24,14.28,14.22,14.25,1900.0,14.0126,14.0519,13.9929,14.0224,1900.0
2009-03-25 12:40:00,14.29,14.3,14.29,14.3,5000.0,14.0618,14.0716,14.0618,14.0716,5000.0
2009-03-25 12:45:00,14.3,14.32,14.29,14.3,3300.0,14.0716,14.0913,14.0618,14.0716,3300.0
2009-03-25 12:50:00,14.3,14.32,14.29,14.32,4200.0,14.0716,14.0913,14.0618,14.0913,4200.0
2009-03-25 12:55:00,14.32,14.38,14.32,14.36,3300.0,14.0913,14.1503,14.0913,14.1307,3300.0
2009-03-25 13:00:00,14.36,14.43,14.35,14.4,7000.0,14.1307,14.1995,14.1208,14.17,7000.0
2009-03-25 13:05:00,14.39,14.43,14.37,14.38,4800.0,14.1602,14.1995,14.1405,14.1503,4800.0
2009-03-25 13:10:00,14.4,14.42,14.33,14.34,2300.0,14.17,14.1897,14.1011,14.111,2300.0
2009-03-25 13:15:00,14.33,14.34,14.29,14.29,13100.0,14.1011,14.111,14.0618,14.0618,13100.0
2009-03-25 13:20:00,14.27,14.28,14.26,14.28,4000.0,14.0421,14.0519,14.0323,14.0519,4000.0
2009-03-25 13:25:00,14.28,14.31,14.18,14.2,6300.0,14.0519,14.0815,13.9535,13.9732,6300.0
2009-03-25 13:30:00,14.21,14.22,14.19,14.21,2600.0,13.983,13.9929,13.9634,13.983,2600.0
2009-03-25 13:35:00,14.21,14.21,14.16,14.17,2600.0,13.983,13.983,13.9338,13.9437,2600.0
2009-03-25 13:40:00,14.16,14.19,14.12,14.13,6800.0,13.9338,13.9634,13.8945,13.9043,6800.0
2009-03-25 13:45:00,14.12,14.15,14.11,14.15,4000.0,13.8945,13.924,13.8846,13.924,4000.0
2009-03-25 13:50:00,14.15,14.22,14.15,14.2,2600.0,13.924,13.9929,13.924,13.9732,2600.0
2009-03-25 13:55:00,14.2,14.21,14.17,14.17,1400.0,13.9732,13.983,13.9437,13.9437,1400.0
2009-03-25 14:00:00,14.15,14.15,14.04,14.04,10900.0,13.924,13.924,13.8158,13.8158,10900.0
2009-03-25 14:05:00,14.04,14.05,13.95,13.96,8900.0,13.8158,13.8256,13.7272,13.737,8900.0
2009-03-25 14:10:00,13.97,14.05,13.93,14.02,14200.0,13.7469,13.8256,13.7075,13.7961,14200.0
2009-03-25 14:15:00,14.01,14.03,13.96,14.02,6200.0,13.7862,13.8059,13.737,13.7961,6200.0
2009-03-25 14:20:00,14.01,14.02,13.99,14.0,5400.0,13.7862,13.7961,13.7666,13.7764,5400.0
2009-03-25 14:25:00,14.0,14.03,13.93,13.93,3300.0,13.7764,13.8059,13.7075,13.7075,3300.0
2009-03-25 14:30:00,13.93,13.95,13.88,13.88,5600.0,13.7075,13.7272,13.6583,13.6583,5600.0
2009-03-25 14:35:00,13.89,13.92,13.83,13.83,7700.0,13.6682,13.6977,13.6091,13.6091,7700.0
2009-03-25 14:40:00,13.84,13.87,13.79,13.81,8400.0,13.619,13.6485,13.5698,13.5894,8400.0
2009-03-25 14:45:00,13.81,13.88,13.72,13.83,17300.0,13.5894,13.6583,13.5009,13.6091,17300.0
2009-03-25 14:50:00,13.81,13.83,13.74,13.83,15400.0,13.5894,13.6091,13.5206,13.6091,15400.0
2009-03-25 14:55:00,13.85,13.86,13.78,13.81,5000.0,13.6288,13.6386,13.5599,13.5894,5000.0
2009-03-25 15:00:00,13.81,13.81,13.71,13.75,8300.0,13.5894,13.5894,13.491,13.5304,8300.0
2009-03-25 15:05:00,13.77,13.8,13.71,13.77,5800.0,13.5501,13.5796,13.491,13.5501,5800.0
2009-03-25 15:10:00,13.76,13.81,13.74,13.8,7200.0,13.5402,13.5894,13.5206,13.5796,7200.0
2009-03-25 15:15:00,13.78,13.83,13.75,13.81,6700.0,13.5599,13.6091,13.5304,13.5894,6700.0
2009-03-25 15:20:00,13.8,13.9,13.79,13.89,7400.0,13.5796,13.678,13.5698,13.6682,7400.0
2009-03-25 15:25:00,13.88,13.96,13.85,13.95,2900.0,13.6583,13.737,13.6288,13.7272,2900.0
2009-03-25 15:30:00,13.95,14.04,13.95,13.96,10400.0,13.7272,13.8158,13.7272,13.737,10400.0
2009-03-25 15:35:00,13.96,14.03,13.94,13.96,8000.0,13.737,13.8059,13.7174,13.737,8000.0
2009-03-25 15:40:00,13.95,13.99,13.9,13.99,10900.0,13.7272,13.7666,13.678,13.7666,10900.0
2009-03-25 15:45:00,14.02,14.06,13.95,13.98,7600.0,13.7961,13.8354,13.7272,13.7567,7600.0
2009-03-25 15:50:00,13.96,14.06,13.96,14.06,10200.0,13.737,13.8354,13.737,13.8354,10200.0
2009-03-25 15:55:00,14.06,14.18,14.06,14.18,24600.0,13.8354,13.9535,13.8354,13.9535,24600.0
2009-03-26 09:30:00,14.35,14.51,14.35,14.51,3500.0,14.1208,14.2783,14.1208,14.2783,3500.0
2009-03-26 09:35:00,14.53,14.6,14.43,14.53,3200.0,14.2979,14.3668,14.1995,14.2979,3200.0
2009-03-26 09:40:00,14.53,14.67,14.53,14.6,2100.0,14.2979,14.4357,14.2979,14.3668,2100.0
2009-03-26 09:45:00,14.61,14.62,14.54,14.54,4300.0,14.3767,14.3865,14.3078,14.3078,4300.0
2009-03-26 09:50:00,14.52,14.53,14.44,14.45,5800.0,14.2881,14.2979,14.2094,14.2192,5800.0
2009-03-26 09:55:00,14.43,14.44,14.37,14.4,4100.0,14.1995,14.2094,14.1405,14.17,4100.0
2009-03-26 10:00:00,14.41,14.5,14.41,14.47,2900.0,14.1799,14.2684,14.1799,14.2389,2900.0
2009-03-26 10:05:00,14.5,14.56,14.48,14.52,4100.0,14.2684,14.3275,14.2487,14.2881,4100.0
2009-03-26 10:10:00,14.5,14.5,14.34,14.34,2200.0,14.2684,14.2684,14.111,14.111,2200.0
2009-03-26 10:15:00,14.34,14.48,14.34,14.48,2300.0,14.111,14.2487,14.111,14.2487,2300.0
2009-03-26 10:20:00,14.48,14.54,14.48,14.5,3600.0,14.2487,14.3078,14.2487,14.2684,3600.0
2009-03-26 10:25:00,14.49,14.51,14.39,14.39,2800.0,14.2586,14.2783,14.1602,14.1602,2800.0
2009-03-26 10:30:00,14.43,14.5,14.42,14.49,4600.0,14.1995,14.2684,14.1897,14.2586,4600.0
2009-03-26 10:35:00,14.51,14.55,14.5,14.51,6100.0,14.2783,14.3176,14.2684,14.2783,6100.0
2009-03-26 10:40:00,14.53,14.58,14.48,14.49,8500.0,14.2979,14.3471,14.2487,14.2586,8500.0
2009-03-26 10:45:00,14.5,14.5,14.47,14.49,1000.0,14.2684,14.2684,14.2389,14.2586,1000.0
2009-03-26 10:50:00,14.45,14.48,14.44,14.46,3000.0,14.2192,14.2487,14.2094,14.2291,3000.0
2009-03-26 10:55:00,14.46,14.56,14.46,14.52,5500.0,14.2291,14.3275,14.2291,14.2881,5500.0
2009-03-26 11:00:00,14.51,14.53,14.49,14.51,5400.0,14.2783,14.2979,14.2586,14.2783,5400.0
2009-03-26 11:05:00,14.49,14.51,14.48,14.5,3500.0,14.2586,14.2783,14.2487,14.2684,3500.0
2009-03-26 11:10:00,14.53,14.56,14.47,14.49,4300.0,14.2979,14.3275,14.2389,14.2586,4300.0
2009-03-26 11:15:00,14.51,14.52,14.49,14.49,2000.0,14.2783,14.2881,14.2586,14.2586,2000.0
2009-03-26 11:20:00,14.5,14.59,14.5,14.59,2300.0,14.2684,14.357,14.2684,14.357,2300.0
2009-03-26 11:25:00,14.57,14.63,14.48,14.49,5900.0,14.3373,14.3963,14.2487,14.2586,5900.0
2009-03-26 11:30:00,14.5,14.58,14.49,14.52,3000.0,14.2684,14.3471,14.2586,14.2881,3000.0
2009-03-26 11:35:00,14.52,14.63,14.52,14.6,2600.0,14.2881,14.3963,14.2881,14.3668,2600.0
2009-03-26 11:40:00,14.59,14.63,14.52,14.59,5700.0,14.357,14.3963,14.2881,14.357,5700.0
2009-03-26 11:45:00,14.56,14.56,14.51,14.54,3500.0,14.3275,14.3275,14.2783,14.3078,3500.0
2009-03-26 11:50:00,14.54,14.55,14.47,14.47,1600.0,14.3078,14.3176,14.2389,14.2389,1600.0
2009-03-26 11:55:00,14.5,14.53,14.49,14.52,3600.0,14.2684,14.2979,14.2586,14.2881,3600.0
2009-03-26 12:00:00,14.54,14.57,14.53,14.57,1700.0,14.3078,14.3373,14.2979,14.3373,1700.0
2009-03-26 12:05:00,14.57,14.64,14.54,14.59,4800.0,14.3373,14.4062,14.3078,14.357,4800.0
2009-03-26 12:10:00,14.56,14.56,14.49,14.51,2800.0,14.3275,14.3275,14.2586,14.2783,2800.0
2009-03-26 12:15:00,14.52,14.55,14.5,14.55,2900.0,14.2881,14.3176,14.2684,14.3176,2900.0
2009-03-26 12:20:00,14.57,14.64,14.57,14.64,3900.0,14.3373,14.4062,14.3373,14.4062,3900.0
2009-03-26 12:25:00,14.65,14.68,14.62,14.68,1900.0,14.416,14.4455,14.3865,14.4455,1900.0
2009-03-26 12:30:00,14.66,14.71,14.65,14.66,2700.0,14.4259,14.4751,14.416,14.4259,2700.0
2009-03-26 12:35:00,14.64,14.64,14.6,14.63,2200.0,14.4062,14.4062,14.3668,14.3963,2200.0
2009-03-26 12:40:00,14.65,14.65,14.55,14.55,1500.0,14.416,14.416,14.3176,14.3176,1500.0
2009-03-26 12:45:00,14.57,14.57,14.53,14.56,1800.0,14.3373,14.3373,14.2979,14.3275,1800.0
2009-03-26 12:50:00,14.57,14.57,14.53,14.55,1900.0,14.3373,14.3373,14.2979,14.3176,1900.0
2009-03-26 12:55:00,14.55,14.57,14.48,14.53,4000.0,14.3176,14.3373,14.2487,14.2979,4000.0
2009-03-26 13:00:00,14.52,14.72,14.51,14.67,4700.0,14.2881,14.4849,14.2783,14.4357,4700.0
2009-03-26 13:05:00,14.66,14.75,14.61,14.74,6500.0,14.4259,14.5144,14.3767,14.5046,6500.0
2009-03-26 13:10:00,14.73,14.75,14.68,14.7,4700.0,14.4947,14.5144,14.4455,14.4652,4700.0
2009-03-26 13:15:00,14.7,14.76,14.69,14.74,3600.0,14.4652,14.5243,14.4554,14.5046,3600.0
2009-03-26 13:20:00,14.72,14.84,14.72,14.76,5700.0,14.4849,14.603,14.4849,14.5243,5700.0
2009-03-26 13:25:00,14.75,14.75,14.71,14.72,1200.0,14.5144,14.5144,14.4751,14.4849,1200.0
2009-03-26 13:30:00,14.74,14.74,14.7,14.72,3500.0,14.5046,14.5046,14.4652,14.4849,3500.0
2009-03-26 13:35:00,14.72,14.72,14.65,14.67,2200.0,14.4849,14.4849,14.416,14.4357,2200.0
2009-03-26 13:40:00,14.69,14.69,14.61,14.64,2600.0,14.4554,14.4554,14.3767,14.4062,2600.0
2009-03-26 13:45:00,14.64,14.67,14.63,14.64,2700.0,14.4062,14.4357,14.3963,14.4062,2700.0
2009-03-26 13:50:00,14.65,14.74,14.65,14.66,4900.0,14.416,14.5046,14.416,14.4259,4900.0
2009-03-26 13:55:00,14.62,14.71,14.62,14.69,7600.0,14.3865,14.4751,14.3865,14.4554,7600.0
2009-03-26 14:00:00,14.68,14.8,14.68,14.8,4400.0,14.4455,14.5636,14.4455,14.5636,4400.0
2009-03-26 14:05:00,14.79,14.79,14.74,14.77,3200.0,14.5538,14.5538,14.5046,14.5341,3200.0
2009-03-26 14:10:00,14.75,14.81,14.72,14.77,3100.0,14.5144,14.5735,14.4849,14.5341,3100.0
2009-03-26 14:15:00,14.76,14.76,14.66,14.67,3100.0,14.5243,14.5243,14.4259,14.4357,3100.0
2009-03-26 14:20:00,14.7,14.77,14.68,14.75,3800.0,14.4652,14.5341,14.4455,14.5144,3800.0
2009-03-26 14:25:00,14.77,14.82,14.61,14.61,4400.0,14.5341,14.5833,14.3767,14.3767,4400.0
2009-03-26 14:30:00,14.64,14.64,14.57,14.59,3600.0,14.4062,14.4062,14.3373,14.357,3600.0
2009-03-26 14:35:00,14.59,14.69,14.59,14.66,2500.0,14.357,14.4554,14.357,14.4259,2500.0
2009-03-26 14:40:00,14.68,14.68,14.62,14.62,1300.0,14.4455,14.4455,14.3865,14.3865,1300.0
2009-03-26 14:45:00,14.62,14.71,14.61,14.65,5100.0,14.3865,14.4751,14.3767,14.416,5100.0
2009-03-26 14:50:00,14.63,14.67,14.59,14.66,4900.0,14.3963,14.4357,14.357,14.4259,4900.0
2009-03-26 14:55:00,14.66,14.72,14.59,14.6,5800.0,14.4259,14.4849,14.357,14.3668,5800.0
2009-03-26 15:00:00,14.59,14.62,14.52,14.58,5300.0,14.357,14.3865,14.2881,14.3471,5300.0
2009-03-26 15:05:00,14.59,14.68,14.56,14.66,7000.0,14.357,14.4455,14.3275,14.4259,7000.0
2009-03-26 15:10:00,14.66,14.71,14.64,14.67,6900.0,14.4259,14.4751,14.4062,14.4357,6900.0
2009-03-26 15:15:00,14.68,14.7,14.6,14.65,8300.0,14.4455,14.4652,14.3668,14.416,8300.0
2009-03-26 15:20:00,14.65,14.76,14.59,14.73,7800.0,14.416,14.5243,14.357,14.4947,7800.0
2009-03-26 15:25:00,14.72,14.81,14.72,14.79,10900.0,14.4849,14.5735,14.4849,14.5538,10900.0
2009-03-26 15:30:00,14.78,14.87,14.72,14.77,15200.0,14.5439,14.6325,14.4849,14.5341,15200.0
2009-03-26 15:35:00,14.78,14.81,14.71,14.78,15000.0,14.5439,14.5735,14.4751,14.5439,15000.0
2009-03-26 15:40:00,14.78,14.9,14.76,14.89,17200.0,14.5439,14.662,14.5243,14.6522,17200.0
2009-03-26 15:45:00,14.89,14.98,14.89,14.94,18700.0,14.6522,14.7408,14.6522,14.7014,18700.0
2009-03-26 15:50:00,14.94,14.98,14.9,14.94,18700.0,14.7014,14.7408,14.662,14.7014,18700.0
2009-03-26 15:55:00,14.94,14.97,14.92,14.95,28500.0,14.7014,14.7309,14.6817,14.7112,28500.0
2009-03-27 09:30:00,14.5,14.73,14.45,14.67,1200.0,14.2684,14.4947,14.2192,14.4357,1200.0
2009-03-27 09:35:00,14.74,14.9,14.42,14.47,6700.0,14.5046,14.662,14.1897,14.2389,6700.0
2009-03-27 09:40:00,14.48,14.5,14.41,14.45,5000.0,14.2487,14.2684,14.1799,14.2192,5000.0
2009-03-27 09:45:00,14.48,14.6,14.47,14.6,3000.0,14.2487,14.3668,14.2389,14.3668,3000.0
2009-03-27 09:50:00,14.58,14.69,14.58,14.68,4800.0,14.3471,14.4554,14.3471,14.4455,4800.0
2009-03-27 09:55:00,14.67,14.72,14.65,14.68,13300.0,14.4357,14.4849,14.416,14.4455,13300.0
2009-03-27 10:00:00,14.69,14.69,14.55,14.55,7500.0,14.4554,14.4554,14.3176,14.3176,7500.0
2009-03-27 10:05:00,14.54,14.64,14.51,14.51,4700.0,14.3078,14.4062,14.2783,14.2783,4700.0
2009-03-27 10:10:00,14.54,14.64,14.51,14.63,3300.0,14.3078,14.4062,14.2783,14.3963,3300.0
2009-03-27 10:15:00,14.62,14.62,14.6,14.61,800.0,14.3865,14.3865,14.3668,14.3767,800.0
2009-03-27 10:20:00,14.59,14.76,14.59,14.76,4500.0,14.357,14.5243,14.357,14.5243,4500.0
2009-03-27 10:25:00,14.74,14.74,14.63,14.67,2700.0,14.5046,14.5046,14.3963,14.4357,2700.0
2009-03-27 10:30:00,14.67,14.67,14.59,14.66,3600.0,14.4357,14.4357,14.357,14.4259,3600.0
2009-03-27 10:35:00,14.68,14.75,14.68,14.71,2800.0,14.4455,14.5144,14.4455,14.4751,2800.0
2009-03-27 10:40:00,14.72,14.72,14.63,14.64,2800.0,14.4849,14.4849,14.3963,14.4062,2800.0
2009-03-27 10:45:00,14.64,14.69,14.63,14.68,6400.0,14.4062,14.4554,14.3963,14.4455,6400.0
2009-03-27 10:50:00,14.69,14.74,14.69,14.72,2800.0,14.4554,14.5046,14.4554,14.4849,2800.0
2009-03-27 10:55:00,14.71,14.71,14.68,14.7,5400.0,14.4751,14.4751,14.4455,14.4652,5400.0
2009-03-27 11:00:00,14.7,14.73,14.68,14.73,6100.0,14.4652,14.4947,14.4455,14.4947,6100.0
2009-03-27 11:05:00,14.75,14.78,14.72,14.72,3700.0,14.5144,14.5439,14.4849,14.4849,3700.0
2009-03-27 11:10:00,14.7,14.77,14.68,14.76,2300.0,14.4652,14.5341,14.4455,14.5243,2300.0
2009-03-27 11:15:00,14.75,14.75,14.72,14.72,1300.0,14.5144,14.5144,14.4849,14.4849,1300.0
2009-03-27 11:20:00,14.73,14.74,14.68,14.7,1300.0,14.4947,14.5046,14.4455,14.4652,1300.0
2009-03-27 11:25:00,14.69,14.75,14.68,14.68,3100.0,14.4554,14.5144,14.4455,14.4455,3100.0
2009-03-27 11:30:00,14.69,14.73,14.68,14.73,5300.0,14.4554,14.4947,14.4455,14.4947,5300.0
2009-03-27 11:35:00,14.73,14.76,14.71,14.71,4000.0,14.4947,14.5243,14.4751,14.4751,4000.0
2009-03-27 11:40:00,14.7,14.77,14.7,14.77,2700.0,14.4652,14.5341,14.4652,14.5341,2700.0
2009-03-27 11:45:00,14.77,14.83,14.76,14.76,2900.0,14.5341,14.5931,14.5243,14.5243,2900.0
2009-03-27 11:50:00,14.77,14.77,14.72,14.74,2500.0,14.5341,14.5341,14.4849,14.5046,2500.0
2009-03-27 11:55:00,14.73,14.75,14.71,14.75,600.0,14.4947,14.5144,14.4751,14.5144,600.0
2009-03-27 12:00:00,14.71,14.75,14.7,14.74,2100.0,14.4751,14.5144,14.4652,14.5046,2100.0
2009-03-27 12:05:00,14.72,14.73,14.69,14.73,3800.0,14.4849,14.4947,14.4554,14.4947,3800.0
2009-03-27 12:10:00,14.72,14.72,14.62,14.63,3200.0,14.4849,14.4849,14.3865,14.3963,3200.0
2009-03-27 12:15:00,14.62,14.63,14.52,14.52,7100.0,14.3865,14.3963,14.2881,14.2881,7100.0
2009-03-27 12:20:00,14.54,14.54,14.52,14.54,1800.0,14.3078,14.3078,14.2881,14.3078,1800.0
2009-03-27 12:25:00,14.55,14.57,14.51,14.51,3200.0,14.3176,14.3373,14.2783,14.2783,3200.0
2009-03-27 12:30:00,14.5,14.52,14.42,14.42,11500.0,14.2684,14.2881,14.1897,14.1897,11500.0
2009-03-27 12:35:00,14.42,14.44,14.32,14.32,11300.0,14.1897,14.2094,14.0913,14.0913,11300.0
2009-03-27 12:40:00,14.35,14.39,14.34,14.39,2200.0,14.1208,14.1602,14.111,14.1602,2200.0
2009-03-27 12:45:00,14.4,14.46,14.4,14.41,1800.0,14.17,14.2291,14.17,14.1799,1800.0
2009-03-27 12:50:00,14.44,14.44,14.32,14.32,2300.0,14.2094,14.2094,14.0913,14.0913,2300.0
2009-03-27 12:55:00,14.3,14.3,14.23,14.24,4200.0,14.0716,14.0716,14.0027,14.0126,4200.0
2009-03-27 13:00:00,14.24,14.25,14.17,14.17,4400.0,14.0126,14.0224,13.9437,13.9437,4400.0
2009-03-27 13:05:00,14.17,14.17,14.13,14.15,4500.0,13.9437,13.9437,13.9043,13.924,4500.0
2009-03-27 13:10:00,14.14,14.2,14.1,14.2,6100.0,13.9142,13.9732,13.8748,13.9732,6100.0
2009-03-27 13:15:00,14.2,14.21,14.18,14.19,2700.0,13.9732,13.983,13.9535,13.9634,2700.0
2009-03-27 13:20:00,14.2,14.22,14.19,14.2,2200.0,13.9732,13.9929,13.9634,13.9732,2200.0
2009-03-27 13:25:00,14.22,14.23,14.2,14.2,3800.0,13.9929,14.0027,13.9732,13.9732,3800.0
2009-03-27 13:30:00,14.18,14.27,14.15,14.27,4900.0,13.9535,14.0421,13.924,14.0421,4900.0
2009-03-27 13:35:00,14.26,14.26,14.15,14.19,3800.0,14.0323,14.0323,13.924,13.9634,3800.0
2009-03-27 13:40:00,14.2,14.22,14.08,14.12,4300.0,13.9732,13.9929,13.8551,13.8945,4300.0
2009-03-27 13:45:00,14.12,14.18,14.11,14.16,900.0,13.8945,13.9535,13.8846,13.9338,900.0
2009-03-27 13:50:00,14.16,14.16,14.05,14.08,4900.0,13.9338,13.9338,13.8256,13.8551,4900.0
2009-03-27 13:55:00,14.07,14.1,14.05,14.06,4400.0,13.8453,13.8748,13.8256,13.8354,4400.0
2009-03-27 14:00:00,14.08,14.14,14.04,14.14,5700.0,13.8551,13.9142,13.8158,13.9142,5700.0
2009-03-27 14:05:00,14.16,14.18,14.12,14.15,3200.0,13.9338,13.9535,13.8945,13.924,3200.0
2009-03-27 14:10:00,14.14,14.21,14.13,14.21,2700.0,13.9142,13.983,13.9043,13.983,2700.0
2009-03-27 14:15:00,14.21,14.23,14.17,14.23,3500.0,13.983,14.0027,13.9437,14.0027,3500.0
2009-03-27 14:20:00,14.23,14.31,14.21,14.3,3000.0,14.0027,14.0815,13.983,14.0716,3000.0
2009-03-27 14:25:00,14.31,14.31,14.26,14.27,1800.0,14.0815,14.0815,14.0323,14.0421,1800.0
2009-03-27 14:30:00,14.26,14.27,14.22,14.24,2300.0,14.0323,14.0421,13.9929,14.0126,2300.0
2009-03-27 14:35:00,14.27,14.29,14.19,14.21,4200.0,14.0421,14.0618,13.9634,13.983,4200.0
2009-03-27 14:40:00,14.2,14.28,14.2,14.2,5100.0,13.9732,14.0519,13.9732,13.9732,5100.0
2009-03-27 14:45:00,14.2,14.27,14.19,14.27,6500.0,13.9732,14.0421,13.9634,14.0421,6500.0
2009-03-27 14:50:00,14.28,14.3,14.24,14.3,8800.0,14.0519,14.0716,14.0126,14.0716,8800.0
2009-03-27 14:55:00,14.3,14.35,14.29,14.32,3700.0,14.0716,14.1208,14.0618,14.0913,3700.0
2009-03-27 15:00:00,14.34,14.43,14.33,14.36,9700.0,14.111,14.1995,14.1011,14.1307,9700.0
2009-03-27 15:05:00,14.36,14.36,14.28,14.33,11400.0,14.1307,14.1307,14.0519,14.1011,11400.0
2009-03-27 15:10:00,14.33,14.39,14.28,14.3,5600.0,14.1011,14.1602,14.0519,14.0716,5600.0
2009-03-27 15:15:00,14.31,14.39,14.31,14.37,4100.0,14.0815,14.1602,14.0815,14.1405,4100.0
2009-03-27 15:20:00,14.35,14.37,14.31,14.35,4000.0,14.1208,14.1405,14.0815,14.1208,4000.0
2009-03-27 15:25:00,14.34,14.34,14.24,14.25,5700.0,14.111,14.111,14.0126,14.0224,5700.0
2009-03-27 15:30:00,14.26,14.32,14.24,14.24,6800.0,14.0323,14.0913,14.0126,14.0126,6800.0
2009-03-27 15:35:00,14.22,14.28,14.19,14.23,8900.0,13.9929,14.0519,13.9634,14.0027,8900.0
2009-03-27 15:40:00,14.23,14.34,14.23,14.31,9300.0,14.0027,14.111,14.0027,14.0815,9300.0
2009-03-27 15:45:00,14.32,14.36,14.28,14.29,9300.0,14.0913,14.1307,14.0519,14.0618,9300.0
2009-03-27 15:50:00,14.29,14.31,14.23,14.24,11700.0,14.0618,14.0815,14.0027,14.0126,11700.0
2009-03-27 15:55:00,14.24,14.24,14.17,14.19,23000.0,14.0126,14.0126,13.9437,13.9634,23000.0
2009-03-30 09:30:00,13.59,13.95,13.59,13.73,4300.0,13.373,13.7272,13.373,13.5107,4300.0
2009-03-30 09:35:00,13.73,13.77,13.62,13.66,7300.0,13.5107,13.5501,13.4025,13.4418,7300.0
2009-03-30 09:40:00,13.63,13.63,13.31,13.35,4500.0,13.4123,13.4123,13.0974,13.1368,4500.0
2009-03-30 09:45:00,13.31,13.53,13.26,13.49,10700.0,13.0974,13.3139,13.0482,13.2745,10700.0
2009-03-30 09:50:00,13.46,13.54,13.45,13.54,8200.0,13.245,13.3237,13.2352,13.3237,8200.0
2009-03-30 09:55:00,13.54,13.54,13.46,13.47,4600.0,13.3237,13.3237,13.245,13.2549,4600.0
2009-03-30 10:00:00,13.47,13.47,13.4,13.41,3800.0,13.2549,13.2549,13.186,13.1958,3800.0
2009-03-30 10:05:00,13.43,13.46,13.42,13.46,1100.0,13.2155,13.245,13.2057,13.245,1100.0
2009-03-30 10:10:00,13.46,13.49,13.45,13.47,2300.0,13.245,13.2745,13.2352,13.2549,2300.0
2009-03-30 10:15:00,13.47,13.47,13.4,13.42,1500.0,13.2549,13.2549,13.186,13.2057,1500.0
2009-03-30 10:20:00,13.41,13.46,13.39,13.44,5800.0,13.1958,13.245,13.1761,13.2253,5800.0
2009-03-30 10:25:00,13.44,13.48,13.43,13.48,2400.0,13.2253,13.2647,13.2155,13.2647,2400.0
2009-03-30 10:30:00,13.45,13.45,13.33,13.33,4000.0,13.2352,13.2352,13.1171,13.1171,4000.0
2009-03-30 10:35:00,13.33,13.36,13.25,13.28,3900.0,13.1171,13.1466,13.0384,13.0679,3900.0
2009-03-30 10:40:00,13.29,13.31,13.26,13.26,5100.0,13.0777,13.0974,13.0482,13.0482,5100.0
2009-03-30 10:45:00,13.26,13.31,13.23,13.29,3400.0,13.0482,13.0974,13.0187,13.0777,3400.0
2009-03-30 10:50:00,13.31,13.41,13.3,13.4,4500.0,13.0974,13.1958,13.0876,13.186,4500.0
2009-03-30 10:55:00,13.41,13.44,13.39,13.4,2100.0,13.1958,13.2253,13.1761,13.186,2100.0
2009-03-30 11:00:00,13.39,13.41,13.38,13.4,1900.0,13.1761,13.1958,13.1663,13.186,1900.0
2009-03-30 11:05:00,13.39,13.39,13.32,13.32,1900.0,13.1761,13.1761,13.1073,13.1073,1900.0
2009-03-30 11:10:00,13.34,13.45,13.34,13.42,2000.0,13.1269,13.2352,13.1269,13.2057,2000.0
2009-03-30 11:15:00,13.46,13.48,13.37,13.43,11100.0,13.245,13.2647,13.1565,13.2155,11100.0
2009-03-30 11:20:00,13.46,13.53,13.46,13.46,3700.0,13.245,13.3139,13.245,13.245,3700.0
2009-03-30 11:25:00,13.49,13.51,13.48,13.5,11600.0,13.2745,13.2942,13.2647,13.2844,11600.0
2009-03-30 11:30:00,13.47,13.5,13.43,13.43,6600.0,13.2549,13.2844,13.2155,13.2155,6600.0
2009-03-30 11:35:00,13.45,13.45,13.43,13.44,2000.0,13.2352,13.2352,13.2155,13.2253,2000.0
2009-03-30 11:40:00,13.44,13.45,13.41,13.41,7900.0,13.2253,13.2352,13.1958,13.1958,7900.0
2009-03-30 11:45:00,13.41,13.45,13.41,13.45,1700.0,13.1958,13.2352,13.1958,13.2352,1700.0
2009-03-30 11:50:00,13.43,13.45,13.4,13.4,2400.0,13.2155,13.2352,13.186,13.186,2400.0
2009-03-30 11:55:00,13.39,13.43,13.39,13.43,2500.0,13.1761,13.2155,13.1761,13.2155,2500.0
2009-03-30 12:00:00,13.44,13.44,13.41,13.43,1100.0,13.2253,13.2253,13.1958,13.2155,1100.0
2009-03-30 12:05:00,13.43,13.43,13.43,13.43,300.0,13.2155,13.2155,13.2155,13.2155,300.0
2009-03-30 12:10:00,13.43,13.44,13.4,13.42,2800.0,13.2155,13.2253,13.186,13.2057,2800.0
2009-03-30 12:15:00,13.41,13.53,13.41,13.53,3500.0,13.1958,13.3139,13.1958,13.3139,3500.0
2009-03-30 12:20:00,13.55,13.56,13.52,13.55,1400.0,13.3336,13.3434,13.3041,13.3336,1400.0
2009-03-30 12:25:00,13.56,13.57,13.55,13.56,1300.0,13.3434,13.3533,13.3336,13.3434,1300.0
2009-03-30 12:30:00,13.56,13.56,13.52,13.52,1100.0,13.3434,13.3434,13.3041,13.3041,1100.0
2009-03-30 12:35:00,13.55,13.59,13.53,13.56,3500.0,13.3336,13.373,13.3139,13.3434,3500.0
2009-03-30 12:40:00,13.56,13.56,13.55,13.55,900.0,13.3434,13.3434,13.3336,13.3336,900.0
2009-03-30 12:45:00,13.54,13.56,13.53,13.54,1000.0,13.3237,13.3434,13.3139,13.3237,1000.0
2009-03-30 12:50:00,13.54,13.54,13.5,13.52,1000.0,13.3237,13.3237,13.2844,13.3041,1000.0
2009-03-30 12:55:00,13.51,13.51,13.48,13.48,700.0,13.2942,13.2942,13.2647,13.2647,700.0
2009-03-30 13:00:00,13.5,13.5,13.47,13.49,1500.0,13.2844,13.2844,13.2549,13.2745,1500.0
2009-03-30 13:05:00,13.47,13.48,13.44,13.44,1700.0,13.2549,13.2647,13.2253,13.2253,1700.0
2009-03-30 13:10:00,13.45,13.48,13.43,13.47,3400.0,13.2352,13.2647,13.2155,13.2549,3400.0
2009-03-30 13:15:00,13.47,13.47,13.42,13.45,6100.0,13.2549,13.2549,13.2057,13.2352,6100.0
2009-03-30 13:20:00,13.44,13.46,13.44,13.46,1200.0,13.2253,13.245,13.2253,13.245,1200.0
2009-03-30 13:25:00,13.45,13.55,13.45,13.55,4500.0,13.2352,13.3336,13.2352,13.3336,4500.0
2009-03-30 13:30:00,13.54,13.54,13.47,13.49,2400.0,13.3237,13.3237,13.2549,13.2745,2400.0
2009-03-30 13:35:00,13.48,13.48,13.41,13.43,2200.0,13.2647,13.2647,13.1958,13.2155,2200.0
2009-03-30 13:40:00,13.43,13.45,13.43,13.45,6100.0,13.2155,13.2352,13.2155,13.2352,6100.0
2009-03-30 13:45:00,13.45,13.45,13.37,13.45,10700.0,13.2352,13.2352,13.1565,13.2352,10700.0
2009-03-30 13:50:00,13.43,13.44,13.4,13.43,2100.0,13.2155,13.2253,13.186,13.2155,2100.0
2009-03-30 13:55:00,13.41,13.41,13.35,13.36,2900.0,13.1958,13.1958,13.1368,13.1466,2900.0
2009-03-30 14:00:00,13.36,13.39,13.35,13.38,1600.0,13.1466,13.1761,13.1368,13.1663,1600.0
2009-03-30 14:05:00,13.38,13.44,13.38,13.42,7900.0,13.1663,13.2253,13.1663,13.2057,7900.0
2009-03-30 14:10:00,13.41,13.5,13.41,13.49,3500.0,13.1958,13.2844,13.1958,13.2745,3500.0
2009-03-30 14:15:00,13.47,13.47,13.45,13.45,1100.0,13.2549,13.2549,13.2352,13.2352,1100.0
2009-03-30 14:20:00,13.47,13.48,13.44,13.48,2100.0,13.2549,13.2647,13.2253,13.2647,2100.0
2009-03-30 14:25:00,13.5,13.5,13.42,13.45,2800.0,13.2844,13.2844,13.2057,13.2352,2800.0
2009-03-30 14:30:00,13.41,13.46,13.41,13.46,3800.0,13.1958,13.245,13.1958,13.245,3800.0
2009-03-30 14:35:00,13.44,13.45,13.4,13.4,5400.0,13.2253,13.2352,13.186,13.186,5400.0
2009-03-30 14:40:00,13.37,13.37,13.26,13.29,7700.0,13.1565,13.1565,13.0482,13.0777,7700.0
2009-03-30 14:45:00,13.3,13.31,13.28,13.28,3300.0,13.0876,13.0974,13.0679,13.0679,3300.0
2009-03-30 14:50:00,13.28,13.33,13.28,13.3,8400.0,13.0679,13.1171,13.0679,13.0876,8400.0
2009-03-30 14:55:00,13.32,13.32,13.25,13.25,4200.0,13.1073,13.1073,13.0384,13.0384,4200.0
2009-03-30 15:00:00,13.26,13.28,13.22,13.27,7500.0,13.0482,13.0679,13.0089,13.0581,7500.0
2009-03-30 15:05:00,13.27,13.33,13.24,13.31,9400.0,13.0581,13.1171,13.0285,13.0974,9400.0
2009-03-30 15:10:00,13.33,13.37,13.32,13.35,6300.0,13.1171,13.1565,13.1073,13.1368,6300.0
2009-03-30 15:15:00,13.35,13.4,13.32,13.33,5600.0,13.1368,13.186,13.1073,13.1171,5600.0
2009-03-30 15:20:00,13.33,13.42,13.32,13.41,8200.0,13.1171,13.2057,13.1073,13.1958,8200.0
2009-03-30 15:25:00,13.39,13.42,13.34,13.35,6300.0,13.1761,13.2057,13.1269,13.1368,6300.0
2009-03-30 15:30:00,13.35,13.44,13.35,13.39,9000.0,13.1368,13.2253,13.1368,13.1761,9000.0
2009-03-30 15:35:00,13.37,13.41,13.35,13.35,8700.0,13.1565,13.1958,13.1368,13.1368,8700.0
2009-03-30 15:40:00,13.34,13.41,13.32,13.41,15500.0,13.1269,13.1958,13.1073,13.1958,15500.0
2009-03-30 15:45:00,13.43,13.43,13.37,13.39,10700.0,13.2155,13.2155,13.1565,13.1761,10700.0
2009-03-30 15:50:00,13.39,13.48,13.37,13.46,12300.0,13.1761,13.2647,13.1565,13.245,12300.0
2009-03-30 15:55:00,13.46,13.52,13.43,13.46,21600.0,13.245,13.3041,13.2155,13.245,21600.0
2009-03-31 09:30:00,13.62,13.85,13.62,13.85,5600.0,13.4025,13.6288,13.4025,13.6288,5600.0
2009-03-31 09:35:00,13.79,13.84,13.66,13.77,4200.0,13.5698,13.619,13.4418,13.5501,4200.0
2009-03-31 09:40:00,13.8,13.8,13.58,13.59,2800.0,13.5796,13.5796,13.3631,13.373,2800.0
2009-03-31 09:45:00,13.58,13.93,13.58,13.71,26500.0,13.3631,13.7075,13.3631,13.491,26500.0
2009-03-31 09:50:00,13.67,13.68,13.62,13.65,5000.0,13.4517,13.4615,13.4025,13.432,5000.0
2009-03-31 09:55:00,13.66,13.74,13.66,13.72,3300.0,13.4418,13.5206,13.4418,13.5009,3300.0
2009-03-31 10:00:00,13.68,13.79,13.64,13.78,4400.0,13.4615,13.5698,13.4222,13.5599,4400.0
2009-03-31 10:05:00,13.8,13.83,13.76,13.79,2100.0,13.5796,13.6091,13.5402,13.5698,2100.0
2009-03-31 10:10:00,13.77,13.78,13.7,13.73,2400.0,13.5501,13.5599,13.4812,13.5107,2400.0
2009-03-31 10:15:00,13.74,13.82,13.7,13.8,6100.0,13.5206,13.5993,13.4812,13.5796,6100.0
2009-03-31 10:20:00,13.81,13.83,13.78,13.8,3300.0,13.5894,13.6091,13.5599,13.5796,3300.0
2009-03-31 10:25:00,13.81,13.84,13.73,13.82,7400.0,13.5894,13.619,13.5107,13.5993,7400.0
2009-03-31 10:30:00,13.82,13.87,13.81,13.84,3400.0,13.5993,13.6485,13.5894,13.619,3400.0
2009-03-31 10:35:00,13.85,13.89,13.81,13.81,3100.0,13.6288,13.6682,13.5894,13.5894,3100.0
2009-03-31 10:40:00,13.8,13.86,13.79,13.85,3200.0,13.5796,13.6386,13.5698,13.6288,3200.0
2009-03-31 10:45:00,13.86,13.93,13.84,13.85,5900.0,13.6386,13.7075,13.619,13.6288,5900.0
2009-03-31 10:50:00,13.85,13.85,13.75,13.75,3600.0,13.6288,13.6288,13.5304,13.5304,3600.0
2009-03-31 10:55:00,13.73,13.75,13.66,13.67,4800.0,13.5107,13.5304,13.4418,13.4517,4800.0
2009-03-31 11:00:00,13.69,13.74,13.69,13.72,2700.0,13.4714,13.5206,13.4714,13.5009,2700.0
2009-03-31 11:05:00,13.72,13.8,13.72,13.8,5400.0,13.5009,13.5796,13.5009,13.5796,5400.0
2009-03-31 11:10:00,13.79,13.82,13.76,13.78,3300.0,13.5698,13.5993,13.5402,13.5599,3300.0
2009-03-31 11:15:00,13.8,13.85,13.8,13.85,1700.0,13.5796,13.6288,13.5796,13.6288,1700.0
2009-03-31 11:20:00,13.83,13.84,13.83,13.83,1600.0,13.6091,13.619,13.6091,13.6091,1600.0
2009-03-31 11:25:00,13.84,13.89,13.81,13.86,3800.0,13.619,13.6682,13.5894,13.6386,3800.0
2009-03-31 11:30:00,13.85,13.85,13.83,13.83,1500.0,13.6288,13.6288,13.6091,13.6091,1500.0
2009-03-31 11:35:00,13.84,13.86,13.84,13.85,2300.0,13.619,13.6386,13.619,13.6288,2300.0
2009-03-31 11:40:00,13.85,13.89,13.84,13.89,3400.0,13.6288,13.6682,13.619,13.6682,3400.0
2009-03-31 11:45:00,13.91,13.94,13.9,13.94,2000.0,13.6878,13.7174,13.678,13.7174,2000.0
2009-03-31 11:50:00,13.95,13.97,13.94,13.97,2300.0,13.7272,13.7469,13.7174,13.7469,2300.0
2009-03-31 11:55:00,13.97,13.97,13.95,13.97,800.0,13.7469,13.7469,13.7272,13.7469,800.0
2009-03-31 12:00:00,13.95,13.96,13.86,13.91,2300.0,13.7272,13.737,13.6386,13.6878,2300.0
2009-03-31 12:05:00,13.91,13.94,13.91,13.92,1600.0,13.6878,13.7174,13.6878,13.6977,1600.0
2009-03-31 12:10:00,13.94,13.94,13.9,13.92,2300.0,13.7174,13.7174,13.678,13.6977,2300.0
2009-03-31 12:15:00,13.97,13.97,13.96,13.96,800.0,13.7469,13.7469,13.737,13.737,800.0
2009-03-31 12:20:00,13.97,13.97,13.9,13.91,3500.0,13.7469,13.7469,13.678,13.6878,3500.0
2009-03-31 12:25:00,13.92,13.92,13.9,13.92,600.0,13.6977,13.6977,13.678,13.6977,600.0
2009-03-31 12:30:00,13.91,13.92,13.9,13.92,700.0,13.6878,13.6977,13.678,13.6977,700.0
2009-03-31 12:35:00,13.93,13.95,13.93,13.93,1000.0,13.7075,13.7272,13.7075,13.7075,1000.0
2009-03-31 12:40:00,13.93,13.98,13.93,13.97,1800.0,13.7075,13.7567,13.7075,13.7469,1800.0
2009-03-31 12:45:00,13.97,13.98,13.97,13.97,800.0,13.7469,13.7567,13.7469,13.7469,800.0
2009-03-31 12:50:00,13.96,14.07,13.96,14.06,3000.0,13.737,13.8453,13.737,13.8354,3000.0
2009-03-31 12:55:00,14.05,14.11,14.05,14.08,2700.0,13.8256,13.8846,13.8256,13.8551,2700.0
2009-03-31 13:00:00,14.07,14.15,14.05,14.14,4900.0,13.8453,13.924,13.8256,13.9142,4900.0
2009-03-31 13:05:00,14.18,14.18,14.14,14.14,1700.0,13.9535,13.9535,13.9142,13.9142,1700.0
2009-03-31 13:10:00,14.14,14.19,14.14,14.19,2600.0,13.9142,13.9634,13.9142,13.9634,2600.0
2009-03-31 13:15:00,14.19,14.19,14.14,14.16,2900.0,13.9634,13.9634,13.9142,13.9338,2900.0
2009-03-31 13:20:00,14.17,14.19,14.15,14.15,2600.0,13.9437,13.9634,13.924,13.924,2600.0
2009-03-31 13:25:00,14.15,14.33,14.14,14.19,40800.0,13.924,14.1011,13.9142,13.9634,40800.0
2009-03-31 13:30:00,14.22,14.3,14.2,14.29,4300.0,13.9929,14.0716,13.9732,14.0618,4300.0
2009-03-31 13:35:00,14.28,14.28,14.21,14.23,5900.0,14.0519,14.0519,13.983,14.0027,5900.0
2009-03-31 13:40:00,14.22,14.22,14.2,14.22,6600.0,13.9929,13.9929,13.9732,13.9929,6600.0
2009-03-31 13:45:00,14.22,14.23,14.22,14.23,2500.0,13.9929,14.0027,13.9929,14.0027,2500.0
2009-03-31 13:50:00,14.23,14.23,14.2,14.2,2200.0,14.0027,14.0027,13.9732,13.9732,2200.0
2009-03-31 13:55:00,14.18,14.23,14.18,14.23,3200.0,13.9535,14.0027,13.9535,14.0027,3200.0
2009-03-31 14:00:00,14.23,14.23,14.21,14.23,9500.0,14.0027,14.0027,13.983,14.0027,9500.0
2009-03-31 14:05:00,14.21,14.23,14.21,14.23,2000.0,13.983,14.0027,13.983,14.0027,2000.0
2009-03-31 14:10:00,14.23,14.27,14.23,14.24,2300.0,14.0027,14.0421,14.0027,14.0126,2300.0
2009-03-31 14:15:00,14.26,14.29,14.26,14.29,5200.0,14.0323,14.0618,14.0323,14.0618,5200.0
2009-03-31 14:20:00,14.29,14.3,14.26,14.27,3300.0,14.0618,14.0716,14.0323,14.0421,3300.0
2009-03-31 14:25:00,14.27,14.29,14.25,14.28,2100.0,14.0421,14.0618,14.0224,14.0519,2100.0
2009-03-31 14:30:00,14.28,14.34,14.28,14.33,3800.0,14.0519,14.111,14.0519,14.1011,3800.0
2009-03-31 14:35:00,14.33,14.36,14.33,14.36,2800.0,14.1011,14.1307,14.1011,14.1307,2800.0
2009-03-31 14:40:00,14.35,14.37,14.34,14.37,3500.0,14.1208,14.1405,14.111,14.1405,3500.0
2009-03-31 14:45:00,14.38,14.43,14.37,14.43,6200.0,14.1503,14.1995,14.1405,14.1995,6200.0
2009-03-31 14:50:00,14.41,14.41,14.39,14.4,3300.0,14.1799,14.1799,14.1602,14.17,3300.0
2009-03-31 14:55:00,14.4,14.49,14.38,14.38,20200.0,14.17,14.2586,14.1503,14.1503,20200.0
2009-03-31 15:00:00,14.37,14.4,14.32,14.38,6600.0,14.1405,14.17,14.0913,14.1503,6600.0
2009-03-31 15:05:00,14.39,14.39,14.29,14.35,7500.0,14.1602,14.1602,14.0618,14.1208,7500.0
2009-03-31 15:10:00,14.34,14.35,14.29,14.29,5500.0,14.111,14.1208,14.0618,14.0618,5500.0
2009-03-31 15:15:00,14.29,14.33,14.27,14.33,6700.0,14.0618,14.1011,14.0421,14.1011,6700.0
2009-03-31 15:20:00,14.32,14.36,14.3,14.36,4600.0,14.0913,14.1307,14.0716,14.1307,4600.0
2009-03-31 15:25:00,14.36,14.38,14.34,14.35,4200.0,14.1307,14.1503,14.111,14.1208,4200.0
2009-03-31 15:30:00,14.35,14.36,14.18,14.18,9400.0,14.1208,14.1307,13.9535,13.9535,9400.0
2009-03-31 15:35:00,14.19,14.22,14.09,14.22,18600.0,13.9634,13.9929,13.865,13.9929,18600.0
2009-03-31 15:40:00,14.19,14.2,14.09,14.09,8500.0,13.9634,13.9732,13.865,13.865,8500.0
2009-03-31 15:45:00,14.09,14.13,14.06,14.06,12700.0,13.865,13.9043,13.8354,13.8354,12700.0
2009-03-31 15:50:00,14.04,14.18,14.04,14.14,11100.0,13.8158,13.9535,13.8158,13.9142,11100.0
2009-03-31 15:55:00,14.13,14.16,14.07,14.07,31200.0,13.9043,13.9338,13.8453,13.8453,31200.0
2009-04-01 09:30:00,13.81,13.82,13.63,13.63,5600.0,13.5894,13.5993,13.4123,13.4123,5600.0
2009-04-01 09:35:00,13.65,13.84,13.65,13.83,5400.0,13.432,13.619,13.432,13.6091,5400.0
2009-04-01 09:40:00,13.79,13.89,13.75,13.76,13500.0,13.5698,13.6682,13.5304,13.5402,13500.0
2009-04-01 09:45:00,13.78,13.86,13.78,13.8,2900.0,13.5599,13.6386,13.5599,13.5796,2900.0
2009-04-01 09:50:00,13.81,13.82,13.75,13.75,2600.0,13.5894,13.5993,13.5304,13.5304,2600.0
2009-04-01 09:55:00,13.73,13.85,13.72,13.82,4300.0,13.5107,13.6288,13.5009,13.5993,4300.0
2009-04-01 10:00:00,13.85,13.93,13.85,13.93,6300.0,13.6288,13.7075,13.6288,13.7075,6300.0
2009-04-01 10:05:00,13.9,14.0,13.87,13.99,2700.0,13.678,13.7764,13.6485,13.7666,2700.0
2009-04-01 10:10:00,14.0,14.06,14.0,14.06,3700.0,13.7764,13.8354,13.7764,13.8354,3700.0
2009-04-01 10:15:00,14.05,14.19,14.04,14.19,4100.0,13.8256,13.9634,13.8158,13.9634,4100.0
2009-04-01 10:20:00,14.19,14.26,14.18,14.21,4200.0,13.9634,14.0323,13.9535,13.983,4200.0
2009-04-01 10:25:00,14.21,14.22,14.16,14.16,1800.0,13.983,13.9929,13.9338,13.9338,1800.0
2009-04-01 10:30:00,14.17,14.21,14.13,14.16,3400.0,13.9437,13.983,13.9043,13.9338,3400.0
2009-04-01 10:35:00,14.16,14.25,14.16,14.25,1800.0,13.9338,14.0224,13.9338,14.0224,1800.0
2009-04-01 10:40:00,14.27,14.29,14.21,14.29,3700.0,14.0421,14.0618,13.983,14.0618,3700.0
2009-04-01 10:45:00,14.29,14.29,14.25,14.27,1400.0,14.0618,14.0618,14.0224,14.0421,1400.0
2009-04-01 10:50:00,14.29,14.32,14.29,14.31,2600.0,14.0618,14.0913,14.0618,14.0815,2600.0
2009-04-01 10:55:00,14.29,14.35,14.28,14.28,3000.0,14.0618,14.1208,14.0519,14.0519,3000.0
2009-04-01 11:00:00,14.26,14.29,14.23,14.24,2800.0,14.0323,14.0618,14.0027,14.0126,2800.0
2009-04-01 11:05:00,14.24,14.26,14.2,14.21,2300.0,14.0126,14.0323,13.9732,13.983,2300.0
2009-04-01 11:10:00,14.21,14.25,14.21,14.24,1400.0,13.983,14.0224,13.983,14.0126,1400.0
2009-04-01 11:15:00,14.23,14.3,14.23,14.26,2500.0,14.0027,14.0716,14.0027,14.0323,2500.0
2009-04-01 11:20:00,14.25,14.28,14.23,14.26,1900.0,14.0224,14.0519,14.0027,14.0323,1900.0
2009-04-01 11:25:00,14.26,14.32,14.25,14.31,1300.0,14.0323,14.0913,14.0224,14.0815,1300.0
2009-04-01 11:30:00,14.31,14.35,14.28,14.28,3300.0,14.0815,14.1208,14.0519,14.0519,3300.0
2009-04-01 11:35:00,14.29,14.33,14.29,14.33,1100.0,14.0618,14.1011,14.0618,14.1011,1100.0
2009-04-01 11:40:00,14.33,14.41,14.33,14.4,5300.0,14.1011,14.1799,14.1011,14.17,5300.0
2009-04-01 11:45:00,14.4,14.4,14.33,14.34,1700.0,14.17,14.17,14.1011,14.111,1700.0
2009-04-01 11:50:00,14.33,14.36,14.29,14.31,6100.0,14.1011,14.1307,14.0618,14.0815,6100.0
2009-04-01 11:55:00,14.31,14.4,14.31,14.35,2500.0,14.0815,14.17,14.0815,14.1208,2500.0
2009-04-01 12:00:00,14.35,14.39,14.35,14.36,700.0,14.1208,14.1602,14.1208,14.1307,700.0
2009-04-01 12:05:00,14.38,14.42,14.38,14.42,800.0,14.1503,14.1897,14.1503,14.1897,800.0
2009-04-01 12:10:00,14.46,14.46,14.41,14.42,1400.0,14.2291,14.2291,14.1799,14.1897,1400.0
2009-04-01 12:15:00,14.44,14.47,14.43,14.45,2400.0,14.2094,14.2389,14.1995,14.2192,2400.0
2009-04-01 12:20:00,14.44,14.44,14.37,14.37,1500.0,14.2094,14.2094,14.1405,14.1405,1500.0
2009-04-01 12:25:00,14.37,14.37,14.3,14.31,3000.0,14.1405,14.1405,14.0716,14.0815,3000.0
2009-04-01 12:30:00,14.3,14.33,14.3,14.33,1800.0,14.0716,14.1011,14.0716,14.1011,1800.0
2009-04-01 12:35:00,14.32,14.32,14.23,14.23,1700.0,14.0913,14.0913,14.0027,14.0027,1700.0
2009-04-01 12:40:00,14.24,14.27,14.23,14.23,3300.0,14.0126,14.0421,14.0027,14.0027,3300.0
2009-04-01 12:45:00,14.23,14.28,14.23,14.25,2000.0,14.0027,14.0519,14.0027,14.0224,2000.0
2009-04-01 12:50:00,14.26,14.28,14.25,14.25,1600.0,14.0323,14.0519,14.0224,14.0224,1600.0
2009-04-01 12:55:00,14.22,14.22,14.18,14.19,1800.0,13.9929,13.9929,13.9535,13.9634,1800.0
2009-04-01 13:00:00,14.2,14.27,14.2,14.22,1200.0,13.9732,14.0421,13.9732,13.9929,1200.0
2009-04-01 13:05:00,14.23,14.23,14.14,14.14,2700.0,14.0027,14.0027,13.9142,13.9142,2700.0
2009-04-01 13:10:00,14.15,14.2,14.14,14.2,1900.0,13.924,13.9732,13.9142,13.9732,1900.0
2009-04-01 13:15:00,14.17,14.17,14.16,14.17,1800.0,13.9437,13.9437,13.9338,13.9437,1800.0
2009-04-01 13:20:00,14.14,14.22,14.14,14.19,2700.0,13.9142,13.9929,13.9142,13.9634,2700.0
2009-04-01 13:25:00,14.2,14.2,14.15,14.15,1100.0,13.9732,13.9732,13.924,13.924,1100.0
2009-04-01 13:30:00,14.16,14.16,14.12,14.12,2700.0,13.9338,13.9338,13.8945,13.8945,2700.0
2009-04-01 13:35:00,14.11,14.24,14.11,14.24,4200.0,13.8846,14.0126,13.8846,14.0126,4200.0
2009-04-01 13:40:00,14.24,14.25,14.21,14.25,3800.0,14.0126,14.0224,13.983,14.0224,3800.0
2009-04-01 13:45:00,14.23,14.23,14.17,14.2,1700.0,14.0027,14.0027,13.9437,13.9732,1700.0
2009-04-01 13:50:00,14.19,14.27,14.17,14.25,3700.0,13.9634,14.0421,13.9437,14.0224,3700.0
2009-04-01 13:55:00,14.25,14.28,14.2,14.2,4500.0,14.0224,14.0519,13.9732,13.9732,4500.0
2009-04-01 14:00:00,14.23,14.27,14.22,14.26,4100.0,14.0027,14.0421,13.9929,14.0323,4100.0
2009-04-01 14:05:00,14.27,14.32,14.24,14.27,4900.0,14.0421,14.0913,14.0126,14.0421,4900.0
2009-04-01 14:10:00,14.27,14.27,14.22,14.23,3600.0,14.0421,14.0421,13.9929,14.0027,3600.0
2009-04-01 14:15:00,14.24,14.3,14.24,14.25,2200.0,14.0126,14.0716,14.0126,14.0224,2200.0
2009-04-01 14:20:00,14.22,14.24,14.21,14.21,1300.0,13.9929,14.0126,13.983,13.983,1300.0
2009-04-01 14:25:00,14.23,14.23,14.18,14.19,4700.0,14.0027,14.0027,13.9535,13.9634,4700.0
2009-04-01 14:30:00,14.18,14.24,14.18,14.2,3100.0,13.9535,14.0126,13.9535,13.9732,3100.0
2009-04-01 14:35:00,14.22,14.22,14.21,14.21,2600.0,13.9929,13.9929,13.983,13.983,2600.0
2009-04-01 14:40:00,14.18,14.21,14.11,14.11,5100.0,13.9535,13.983,13.8846,13.8846,5100.0
2009-04-01 14:45:00,14.09,14.11,14.08,14.09,4500.0,13.865,13.8846,13.8551,13.865,4500.0
2009-04-01 14:50:00,14.13,14.18,14.13,14.17,3800.0,13.9043,13.9535,13.9043,13.9437,3800.0
2009-04-01 14:55:00,14.16,14.16,14.11,14.12,5500.0,13.9338,13.9338,13.8846,13.8945,5500.0
2009-04-01 15:00:00,14.13,14.13,13.99,14.0,9400.0,13.9043,13.9043,13.7666,13.7764,9400.0
2009-04-01 15:05:00,14.01,14.07,14.01,14.03,5900.0,13.7862,13.8453,13.7862,13.8059,5900.0
2009-04-01 15:10:00,13.99,14.01,13.92,13.97,8100.0,13.7666,13.7862,13.6977,13.7469,8100.0
2009-04-01 15:15:00,13.93,14.01,13.88,14.0,14500.0,13.7075,13.7862,13.6583,13.7764,14500.0
2009-04-01 15:20:00,13.97,14.03,13.92,13.98,9500.0,13.7469,13.8059,13.6977,13.7567,9500.0
2009-04-01 15:25:00,13.98,14.07,13.98,14.03,6200.0,13.7567,13.8453,13.7567,13.8059,6200.0
2009-04-01 15:30:00,14.04,14.1,13.99,14.1,8900.0,13.8158,13.8748,13.7666,13.8748,8900.0
2009-04-01 15:35:00,14.09,14.16,14.08,14.15,10900.0,13.865,13.9338,13.8551,13.924,10900.0
2009-04-01 15:40:00,14.15,14.17,14.13,14.14,9000.0,13.924,13.9437,13.9043,13.9142,9000.0
2009-04-01 15:45:00,14.15,14.16,14.09,14.14,10700.0,13.924,13.9338,13.865,13.9142,10700.0
2009-04-01 15:50:00,14.14,14.18,14.11,14.12,12900.0,13.9142,13.9535,13.8846,13.8945,12900.0
2009-04-01 15:55:00,14.12,14.16,14.11,14.15,37900.0,13.8945,13.9338,13.8846,13.924,37900.0
2009-04-02 09:30:00,14.53,14.73,14.53,14.64,4200.0,14.2979,14.4947,14.2979,14.4062,4200.0
2009-04-02 09:35:00,14.66,14.82,14.66,14.82,5700.0,14.4259,14.5833,14.4259,14.5833,5700.0
2009-04-02 09:40:00,14.79,14.96,14.75,14.96,6000.0,14.5538,14.7211,14.5144,14.7211,6000.0
2009-04-02 09:45:00,14.96,15.06,14.95,15.02,5000.0,14.7211,14.8195,14.7112,14.7801,5000.0
2009-04-02 09:50:00,15.0,15.0,14.89,14.94,6700.0,14.7604,14.7604,14.6522,14.7014,6700.0
2009-04-02 09:55:00,14.94,15.01,14.9,14.97,7400.0,14.7014,14.7703,14.662,14.7309,7400.0
2009-04-02 10:00:00,14.97,15.09,14.97,15.06,2700.0,14.7309,14.849,14.7309,14.8195,2700.0
2009-04-02 10:05:00,15.03,15.06,15.01,15.05,2300.0,14.79,14.8195,14.7703,14.8096,2300.0
2009-04-02 10:10:00,15.0,15.02,14.96,14.98,1000.0,14.7604,14.7801,14.7211,14.7408,1000.0
2009-04-02 10:15:00,14.97,15.12,14.97,15.08,2400.0,14.7309,14.8785,14.7309,14.8392,2400.0
2009-04-02 10:20:00,15.09,15.09,15.03,15.09,2700.0,14.849,14.849,14.79,14.849,2700.0
2009-04-02 10:25:00,15.07,15.09,15.03,15.03,1700.0,14.8293,14.849,14.79,14.79,1700.0
2009-04-02 10:30:00,15.02,15.14,15.02,15.14,8400.0,14.7801,14.8982,14.7801,14.8982,8400.0
2009-04-02 10:35:00,15.13,15.21,15.1,15.19,7000.0,14.8884,14.9671,14.8588,14.9474,7000.0
2009-04-02 10:40:00,15.2,15.22,15.09,15.22,18300.0,14.9572,14.9769,14.849,14.9769,18300.0
2009-04-02 10:45:00,15.23,15.33,15.22,15.33,8200.0,14.9868,15.0852,14.9769,15.0852,8200.0
2009-04-02 10:50:00,15.33,15.36,15.33,15.35,9400.0,15.0852,15.1147,15.0852,15.1048,9400.0
2009-04-02 10:55:00,15.34,15.42,15.34,15.39,9000.0,15.095,15.1737,15.095,15.1442,9000.0
2009-04-02 11:00:00,15.42,15.46,15.4,15.44,12000.0,15.1737,15.2131,15.154,15.1934,12000.0
2009-04-02 11:05:00,15.46,15.5,15.42,15.49,3700.0,15.2131,15.2524,15.1737,15.2426,3700.0
2009-04-02 11:10:00,15.5,15.55,15.48,15.53,4900.0,15.2524,15.3016,15.2328,15.282,4900.0
2009-04-02 11:15:00,15.54,15.58,15.54,15.58,3700.0,15.2918,15.3312,15.2918,15.3312,3700.0
2009-04-02 11:20:00,15.55,15.6,15.55,15.6,5800.0,15.3016,15.3508,15.3016,15.3508,5800.0
2009-04-02 11:25:00,15.6,15.63,15.57,15.57,4500.0,15.3508,15.3804,15.3213,15.3213,4500.0
2009-04-02 11:30:00,15.6,15.6,15.49,15.49,4900.0,15.3508,15.3508,15.2426,15.2426,4900.0
2009-04-02 11:35:00,15.48,15.5,15.48,15.5,1600.0,15.2328,15.2524,15.2328,15.2524,1600.0
2009-04-02 11:40:00,15.5,15.52,15.43,15.45,4700.0,15.2524,15.2721,15.1836,15.2032,4700.0
2009-04-02 11:45:00,15.48,15.51,15.41,15.41,11000.0,15.2328,15.2623,15.1639,15.1639,11000.0
2009-04-02 11:50:00,15.41,15.42,15.4,15.4,1700.0,15.1639,15.1737,15.154,15.154,1700.0
2009-04-02 11:55:00,15.41,15.46,15.39,15.45,3700.0,15.1639,15.2131,15.1442,15.2032,3700.0
2009-04-02 12:00:00,15.46,15.46,15.39,15.39,3400.0,15.2131,15.2131,15.1442,15.1442,3400.0
2009-04-02 12:05:00,15.4,15.44,15.37,15.4,4200.0,15.154,15.1934,15.1245,15.154,4200.0
2009-04-02 12:10:00,15.4,15.45,15.4,15.45,1800.0,15.154,15.2032,15.154,15.2032,1800.0
2009-04-02 12:15:00,15.45,15.52,15.45,15.52,3400.0,15.2032,15.2721,15.2032,15.2721,3400.0
2009-04-02 12:20:00,15.52,15.57,15.49,15.51,4500.0,15.2721,15.3213,15.2426,15.2623,4500.0
2009-04-02 12:25:00,15.51,15.56,15.5,15.54,3100.0,15.2623,15.3115,15.2524,15.2918,3100.0
2009-04-02 12:30:00,15.56,15.6,15.56,15.58,2800.0,15.3115,15.3508,15.3115,15.3312,2800.0
2009-04-02 12:35:00,15.58,15.59,15.53,15.57,3900.0,15.3312,15.341,15.282,15.3213,3900.0
2009-04-02 12:40:00,15.55,15.56,15.52,15.55,3100.0,15.3016,15.3115,15.2721,15.3016,3100.0
2009-04-02 12:45:00,15.55,15.58,15.5,15.58,3500.0,15.3016,15.3312,15.2524,15.3312,3500.0
2009-04-02 12:50:00,15.54,15.6,15.54,15.59,2600.0,15.2918,15.3508,15.2918,15.341,2600.0
2009-04-02 12:55:00,15.56,15.56,15.5,15.51,2000.0,15.3115,15.3115,15.2524,15.2623,2000.0
2009-04-02 13:00:00,15.51,15.51,15.47,15.5,2100.0,15.2623,15.2623,15.2229,15.2524,2100.0
2009-04-02 13:05:00,15.48,15.48,15.41,15.42,2800.0,15.2328,15.2328,15.1639,15.1737,2800.0
2009-04-02 13:10:00,15.43,15.44,15.39,15.41,2600.0,15.1836,15.1934,15.1442,15.1639,2600.0
2009-04-02 13:15:00,15.42,15.44,15.41,15.44,1900.0,15.1737,15.1934,15.1639,15.1934,1900.0
2009-04-02 13:20:00,15.41,15.42,15.34,15.34,3000.0,15.1639,15.1737,15.095,15.095,3000.0
2009-04-02 13:25:00,15.37,15.41,15.35,15.37,4300.0,15.1245,15.1639,15.1048,15.1245,4300.0
2009-04-02 13:30:00,15.38,15.43,15.32,15.4,4800.0,15.1344,15.1836,15.0753,15.154,4800.0
2009-04-02 13:35:00,15.39,15.41,15.34,15.34,3800.0,15.1442,15.1639,15.095,15.095,3800.0
2009-04-02 13:40:00,15.34,15.35,15.31,15.31,2800.0,15.095,15.1048,15.0655,15.0655,2800.0
2009-04-02 13:45:00,15.3,15.39,15.3,15.37,2400.0,15.0556,15.1442,15.0556,15.1245,2400.0
2009-04-02 13:50:00,15.37,15.43,15.37,15.41,3500.0,15.1245,15.1836,15.1245,15.1639,3500.0
2009-04-02 13:55:00,15.38,15.42,15.31,15.33,4600.0,15.1344,15.1737,15.0655,15.0852,4600.0
2009-04-02 14:00:00,15.31,15.38,15.31,15.37,3100.0,15.0655,15.1344,15.0655,15.1245,3100.0
2009-04-02 14:05:00,15.4,15.43,15.3,15.31,5500.0,15.154,15.1836,15.0556,15.0655,5500.0
2009-04-02 14:10:00,15.31,15.33,15.3,15.3,3400.0,15.0655,15.0852,15.0556,15.0556,3400.0
2009-04-02 14:15:00,15.3,15.33,15.28,15.3,5000.0,15.0556,15.0852,15.036,15.0556,5000.0
2009-04-02 14:20:00,15.31,15.37,15.31,15.35,4100.0,15.0655,15.1245,15.0655,15.1048,4100.0
2009-04-02 14:25:00,15.34,15.43,15.34,15.42,4000.0,15.095,15.1836,15.095,15.1737,4000.0
2009-04-02 14:30:00,15.4,15.45,15.4,15.43,5000.0,15.154,15.2032,15.154,15.1836,5000.0
2009-04-02 14:35:00,15.44,15.46,15.41,15.45,2900.0,15.1934,15.2131,15.1639,15.2032,2900.0
2009-04-02 14:40:00,15.43,15.49,15.42,15.45,3900.0,15.1836,15.2426,15.1737,15.2032,3900.0
2009-04-02 14:45:00,15.46,15.51,15.45,15.51,6200.0,15.2131,15.2623,15.2032,15.2623,6200.0
2009-04-02 14:50:00,15.51,15.51,15.38,15.38,5100.0,15.2623,15.2623,15.1344,15.1344,5100.0
2009-04-02 14:55:00,15.34,15.4,15.34,15.4,3100.0,15.095,15.154,15.095,15.154,3100.0
2009-04-02 15:00:00,15.39,15.43,15.36,15.38,9500.0,15.1442,15.1836,15.1147,15.1344,9500.0
2009-04-02 15:05:00,15.37,15.37,15.28,15.31,4300.0,15.1245,15.1245,15.036,15.0655,4300.0
2009-04-02 15:10:00,15.34,15.36,15.3,15.32,4600.0,15.095,15.1147,15.0556,15.0753,4600.0
2009-04-02 15:15:00,15.35,15.39,15.26,15.28,5800.0,15.1048,15.1442,15.0163,15.036,5800.0
2009-04-02 15:20:00,15.28,15.37,15.25,15.37,8800.0,15.036,15.1245,15.0064,15.1245,8800.0
2009-04-02 15:25:00,15.37,15.39,15.35,15.35,4800.0,15.1245,15.1442,15.1048,15.1048,4800.0
2009-04-02 15:30:00,15.35,15.38,15.28,15.28,6400.0,15.1048,15.1344,15.036,15.036,6400.0
2009-04-02 15:35:00,15.29,15.32,15.24,15.28,8900.0,15.0458,15.0753,14.9966,15.036,8900.0
2009-04-02 15:40:00,15.27,15.35,15.25,15.26,12900.0,15.0261,15.1048,15.0064,15.0163,12900.0
2009-04-02 15:45:00,15.25,15.26,15.2,15.22,14300.0,15.0064,15.0163,14.9572,14.9769,14300.0
2009-04-02 15:50:00,15.22,15.26,15.15,15.19,21100.0,14.9769,15.0163,14.908,14.9474,21100.0
2009-04-02 15:55:00,15.2,15.2,15.12,15.16,27600.0,14.9572,14.9572,14.8785,14.9179,27600.0
2009-04-03 09:30:00,15.02,15.02,15.02,15.02,100.0,14.7801,14.7801,14.7801,14.7801,100.0
2009-04-03 09:35:00,15.17,15.17,15.0,15.0,5600.0,14.9277,14.9277,14.7604,14.7604,5600.0
2009-04-03 09:40:00,14.95,15.12,14.95,15.12,3800.0,14.7112,14.8785,14.7112,14.8785,3800.0
2009-04-03 09:45:00,15.12,15.12,14.98,15.03,7900.0,14.8785,14.8785,14.7408,14.79,7900.0
2009-04-03 09:50:00,15.01,15.09,15.01,15.09,1500.0,14.7703,14.849,14.7703,14.849,1500.0
2009-04-03 09:55:00,15.08,15.14,15.06,15.14,2100.0,14.8392,14.8982,14.8195,14.8982,2100.0
2009-04-03 10:00:00,15.12,15.12,14.99,15.01,6500.0,14.8785,14.8785,14.7506,14.7703,6500.0
2009-04-03 10:05:00,15.02,15.08,15.0,15.08,3300.0,14.7801,14.8392,14.7604,14.8392,3300.0
2009-04-03 10:10:00,15.07,15.14,15.07,15.12,3200.0,14.8293,14.8982,14.8293,14.8785,3200.0
2009-04-03 10:15:00,15.12,15.13,15.11,15.12,1700.0,14.8785,14.8884,14.8687,14.8785,1700.0
2009-04-03 10:20:00,15.08,15.11,15.05,15.11,2700.0,14.8392,14.8687,14.8096,14.8687,2700.0
2009-04-03 10:25:00,15.11,15.16,15.11,15.16,700.0,14.8687,14.9179,14.8687,14.9179,700.0
2009-04-03 10:30:00,15.19,15.19,15.11,15.11,700.0,14.9474,14.9474,14.8687,14.8687,700.0
2009-04-03 10:35:00,15.09,15.11,15.08,15.1,1000.0,14.849,14.8687,14.8392,14.8588,1000.0
2009-04-03 10:40:00,15.12,15.12,15.04,15.04,1600.0,14.8785,14.8785,14.7998,14.7998,1600.0
2009-04-03 10:45:00,15.04,15.05,14.99,15.05,3500.0,14.7998,14.8096,14.7506,14.8096,3500.0
2009-04-03 10:50:00,15.07,15.11,15.07,15.11,2000.0,14.8293,14.8687,14.8293,14.8687,2000.0
2009-04-03 10:55:00,15.09,15.1,15.07,15.09,1700.0,14.849,14.8588,14.8293,14.849,1700.0
2009-04-03 11:00:00,15.08,15.16,15.08,15.16,1200.0,14.8392,14.9179,14.8392,14.9179,1200.0
2009-04-03 11:05:00,15.16,15.16,15.09,15.09,2100.0,14.9179,14.9179,14.849,14.849,2100.0
2009-04-03 11:10:00,15.1,15.13,15.1,15.12,1800.0,14.8588,14.8884,14.8588,14.8785,1800.0
2009-04-03 11:15:00,15.1,15.11,15.07,15.1,1400.0,14.8588,14.8687,14.8293,14.8588,1400.0
2009-04-03 11:20:00,15.12,15.12,15.07,15.07,1100.0,14.8785,14.8785,14.8293,14.8293,1100.0
2009-04-03 11:25:00,15.07,15.13,15.07,15.13,800.0,14.8293,14.8884,14.8293,14.8884,800.0
2009-04-03 11:30:00,15.14,15.19,15.12,15.14,4000.0,14.8982,14.9474,14.8785,14.8982,4000.0
2009-04-03 11:35:00,15.14,15.2,15.11,15.17,7600.0,14.8982,14.9572,14.8687,14.9277,7600.0
2009-04-03 11:40:00,15.17,15.22,15.15,15.15,3700.0,14.9277,14.9769,14.908,14.908,3700.0
2009-04-03 11:45:00,15.16,15.21,15.15,15.17,10000.0,14.9179,14.9671,14.908,14.9277,10000.0
2009-04-03 11:50:00,15.18,15.27,15.18,15.27,2300.0,14.9376,15.0261,14.9376,15.0261,2300.0
2009-04-03 11:55:00,15.27,15.3,15.24,15.3,1200.0,15.0261,15.0556,14.9966,15.0556,1200.0
2009-04-03 12:00:00,15.29,15.35,15.29,15.3,3900.0,15.0458,15.1048,15.0458,15.0556,3900.0
2009-04-03 12:05:00,15.31,15.34,15.29,15.29,1900.0,15.0655,15.095,15.0458,15.0458,1900.0
2009-04-03 12:10:00,15.3,15.34,15.3,15.34,1100.0,15.0556,15.095,15.0556,15.095,1100.0
2009-04-03 12:15:00,15.38,15.39,15.33,15.33,4100.0,15.1344,15.1442,15.0852,15.0852,4100.0
2009-04-03 12:20:00,15.32,15.36,15.31,15.35,800.0,15.0753,15.1147,15.0655,15.1048,800.0
2009-04-03 12:25:00,15.35,15.38,15.35,15.38,700.0,15.1048,15.1344,15.1048,15.1344,700.0
2009-04-03 12:30:00,15.39,15.39,15.27,15.28,10900.0,15.1442,15.1442,15.0261,15.036,10900.0
2009-04-03 12:35:00,15.29,15.37,15.28,15.34,5100.0,15.0458,15.1245,15.036,15.095,5100.0
2009-04-03 12:40:00,15.32,15.33,15.3,15.33,3300.0,15.0753,15.0852,15.0556,15.0852,3300.0
2009-04-03 12:45:00,15.32,15.32,15.25,15.25,5200.0,15.0753,15.0753,15.0064,15.0064,5200.0
2009-04-03 12:50:00,15.27,15.28,15.23,15.25,2200.0,15.0261,15.036,14.9868,15.0064,2200.0
2009-04-03 12:55:00,15.25,15.26,15.23,15.24,800.0,15.0064,15.0163,14.9868,14.9966,800.0
2009-04-03 13:00:00,15.26,15.29,15.26,15.29,700.0,15.0163,15.0458,15.0163,15.0458,700.0
2009-04-03 13:05:00,15.27,15.27,15.24,15.26,700.0,15.0261,15.0261,14.9966,15.0163,700.0
2009-04-03 13:10:00,15.22,15.25,15.19,15.2,1700.0,14.9769,15.0064,14.9474,14.9572,1700.0
2009-04-03 13:15:00,15.19,15.26,15.19,15.22,2100.0,14.9474,15.0163,14.9474,14.9769,2100.0
2009-04-03 13:20:00,15.23,15.24,15.21,15.23,1200.0,14.9868,14.9966,14.9671,14.9868,1200.0
2009-04-03 13:25:00,15.2,15.29,15.2,15.28,3000.0,14.9572,15.0458,14.9572,15.036,3000.0
2009-04-03 13:30:00,15.28,15.3,15.26,15.26,1100.0,15.036,15.0556,15.0163,15.0163,1100.0
2009-04-03 13:35:00,15.24,15.26,15.18,15.18,3800.0,14.9966,15.0163,14.9376,14.9376,3800.0
2009-04-03 13:40:00,15.19,15.24,15.18,15.24,2200.0,14.9474,14.9966,14.9376,14.9966,2200.0
2009-04-03 13:45:00,15.24,15.28,15.24,15.28,1600.0,14.9966,15.036,14.9966,15.036,1600.0
2009-04-03 13:50:00,15.28,15.32,15.26,15.28,5700.0,15.036,15.0753,15.0163,15.036,5700.0
2009-04-03 13:55:00,15.29,15.3,15.22,15.24,7400.0,15.0458,15.0556,14.9769,14.9966,7400.0
2009-04-03 14:00:00,15.28,15.28,15.15,15.15,8500.0,15.036,15.036,14.908,14.908,8500.0
2009-04-03 14:05:00,15.14,15.14,15.09,15.13,7200.0,14.8982,14.8982,14.849,14.8884,7200.0
2009-04-03 14:10:00,15.13,15.18,15.11,15.18,1600.0,14.8884,14.9376,14.8687,14.9376,1600.0
2009-04-03 14:15:00,15.16,15.18,15.16,15.16,1000.0,14.9179,14.9376,14.9179,14.9179,1000.0
2009-04-03 14:20:00,15.15,15.17,15.15,15.15,1300.0,14.908,14.9277,14.908,14.908,1300.0
2009-04-03 14:25:00,15.18,15.26,15.18,15.26,1900.0,14.9376,15.0163,14.9376,15.0163,1900.0
2009-04-03 14:30:00,15.28,15.28,15.25,15.26,1000.0,15.036,15.036,15.0064,15.0163,1000.0
2009-04-03 14:35:00,15.27,15.32,15.27,15.32,2100.0,15.0261,15.0753,15.0261,15.0753,2100.0
2009-04-03 14:40:00,15.32,15.32,15.3,15.3,1500.0,15.0753,15.0753,15.0556,15.0556,1500.0
2009-04-03 14:45:00,15.29,15.34,15.26,15.26,3000.0,15.0458,15.095,15.0163,15.0163,3000.0
2009-04-03 14:50:00,15.27,15.31,15.27,15.3,900.0,15.0261,15.0655,15.0261,15.0556,900.0
2009-04-03 14:55:00,15.31,15.36,15.3,15.35,3200.0,15.0655,15.1147,15.0556,15.1048,3200.0
2009-04-03 15:00:00,15.35,15.35,15.26,15.26,3900.0,15.1048,15.1048,15.0163,15.0163,3900.0
2009-04-03 15:05:00,15.24,15.24,15.17,15.21,2400.0,14.9966,14.9966,14.9277,14.9671,2400.0
2009-04-03 15:10:00,15.22,15.23,15.19,15.21,2700.0,14.9769,14.9868,14.9474,14.9671,2700.0
2009-04-03 15:15:00,15.18,15.22,15.15,15.22,3700.0,14.9376,14.9769,14.908,14.9769,3700.0
2009-04-03 15:20:00,15.19,15.25,15.18,15.25,1700.0,14.9474,15.0064,14.9376,15.0064,1700.0
2009-04-03 15:25:00,15.22,15.25,15.12,15.16,5100.0,14.9769,15.0064,14.8785,14.9179,5100.0
2009-04-03 15:30:00,15.18,15.24,15.17,15.23,3600.0,14.9376,14.9966,14.9277,14.9868,3600.0
2009-04-03 15:35:00,15.23,15.23,15.17,15.21,3200.0,14.9868,14.9868,14.9277,14.9671,3200.0
2009-04-03 15:40:00,15.21,15.28,15.21,15.26,5700.0,14.9671,15.036,14.9671,15.0163,5700.0
2009-04-03 15:45:00,15.25,15.28,15.22,15.25,5200.0,15.0064,15.036,14.9769,15.0064,5200.0
2009-04-03 15:50:00,15.26,15.31,15.25,15.29,3500.0,15.0163,15.0655,15.0064,15.0458,3500.0
2009-04-03 15:55:00,15.32,15.34,15.31,15.33,12300.0,15.0753,15.095,15.0655,15.0852,12300.0
2009-04-06 09:30:00,15.2,15.32,15.13,15.27,7000.0,14.9572,15.0753,14.8884,15.0261,7000.0
2009-04-06 09:35:00,15.22,15.27,15.02,15.08,14800.0,14.9769,15.0261,14.7801,14.8392,14800.0
2009-04-06 09:40:00,15.07,15.09,14.93,15.01,7800.0,14.8293,14.849,14.6915,14.7703,7800.0
2009-04-06 09:45:00,14.99,15.02,14.94,14.94,7100.0,14.7506,14.7801,14.7014,14.7014,7100.0
2009-04-06 09:50:00,14.97,15.03,14.97,15.03,4200.0,14.7309,14.79,14.7309,14.79,4200.0
2009-04-06 09:55:00,15.08,15.12,15.06,15.09,6000.0,14.8392,14.8785,14.8195,14.849,6000.0
2009-04-06 10:00:00,15.11,15.21,15.1,15.2,2200.0,14.8687,14.9671,14.8588,14.9572,2200.0
2009-04-06 10:05:00,15.22,15.28,15.16,15.28,3300.0,14.9769,15.036,14.9179,15.036,3300.0
2009-04-06 10:10:00,15.28,15.28,15.15,15.22,8800.0,15.036,15.036,14.908,14.9769,8800.0
2009-04-06 10:15:00,15.2,15.26,15.17,15.23,11200.0,14.9572,15.0163,14.9277,14.9868,11200.0
2009-04-06 10:20:00,15.23,15.3,15.22,15.3,5100.0,14.9868,15.0556,14.9769,15.0556,5100.0
2009-04-06 10:25:00,15.33,15.38,15.2,15.23,12500.0,15.0852,15.1344,14.9572,14.9868,12500.0
2009-04-06 10:30:00,15.23,15.3,15.18,15.29,5700.0,14.9868,15.0556,14.9376,15.0458,5700.0
2009-04-06 10:35:00,15.3,15.33,15.28,15.33,3200.0,15.0556,15.0852,15.036,15.0852,3200.0
2009-04-06 10:40:00,15.35,15.38,15.31,15.32,3000.0,15.1048,15.1344,15.0655,15.0753,3000.0
2009-04-06 10:45:00,15.3,15.39,15.23,15.38,5400.0,15.0556,15.1442,14.9868,15.1344,5400.0
2009-04-06 10:50:00,15.38,15.38,15.31,15.31,1300.0,15.1344,15.1344,15.0655,15.0655,1300.0
2009-04-06 10:55:00,15.3,15.32,15.27,15.28,4600.0,15.0556,15.0753,15.0261,15.036,4600.0
2009-04-06 11:00:00,15.28,15.28,15.2,15.26,7100.0,15.036,15.036,14.9572,15.0163,7100.0
2009-04-06 11:05:00,15.23,15.24,15.19,15.24,1800.0,14.9868,14.9966,14.9474,14.9966,1800.0
2009-04-06 11:10:00,15.24,15.25,15.21,15.23,3700.0,14.9966,15.0064,14.9671,14.9868,3700.0
2009-04-06 11:15:00,15.23,15.28,15.23,15.25,3200.0,14.9868,15.036,14.9868,15.0064,3200.0
2009-04-06 11:20:00,15.25,15.26,15.22,15.22,2400.0,15.0064,15.0163,14.9769,14.9769,2400.0
2009-04-06 11:25:00,15.23,15.27,15.21,15.21,3400.0,14.9868,15.0261,14.9671,14.9671,3400.0
2009-04-06 11:30:00,15.21,15.26,15.2,15.26,3400.0,14.9671,15.0163,14.9572,15.0163,3400.0
2009-04-06 11:35:00,15.27,15.27,15.16,15.18,3200.0,15.0261,15.0261,14.9179,14.9376,3200.0
2009-04-06 11:40:00,15.18,15.18,15.09,15.17,7400.0,14.9376,14.9376,14.849,14.9277,7400.0
2009-04-06 11:45:00,15.18,15.2,15.17,15.2,5400.0,14.9376,14.9572,14.9277,14.9572,5400.0
2009-04-06 11:50:00,15.23,15.23,15.18,15.21,5600.0,14.9868,14.9868,14.9376,14.9671,5600.0
2009-04-06 11:55:00,15.19,15.19,15.14,15.16,4300.0,14.9474,14.9474,14.8982,14.9179,4300.0
2009-04-06 12:00:00,15.19,15.23,15.17,15.2,3700.0,14.9474,14.9868,14.9277,14.9572,3700.0
2009-04-06 12:05:00,15.2,15.23,15.19,15.23,1100.0,14.9572,14.9868,14.9474,14.9868,1100.0
2009-04-06 12:10:00,15.25,15.25,15.23,15.23,700.0,15.0064,15.0064,14.9868,14.9868,700.0
2009-04-06 12:15:00,15.2,15.21,15.15,15.18,4200.0,14.9572,14.9671,14.908,14.9376,4200.0
2009-04-06 12:20:00,15.18,15.21,15.15,15.21,1900.0,14.9376,14.9671,14.908,14.9671,1900.0
2009-04-06 12:25:00,15.2,15.22,15.17,15.21,4500.0,14.9572,14.9769,14.9277,14.9671,4500.0
2009-04-06 12:30:00,15.23,15.26,15.21,15.22,4000.0,14.9868,15.0163,14.9671,14.9769,4000.0
2009-04-06 12:35:00,15.2,15.23,15.2,15.22,2200.0,14.9572,14.9868,14.9572,14.9769,2200.0
2009-04-06 12:40:00,15.21,15.26,15.19,15.23,4300.0,14.9671,15.0163,14.9474,14.9868,4300.0
2009-04-06 12:45:00,15.23,15.23,15.21,15.23,1000.0,14.9868,14.9868,14.9671,14.9868,1000.0
2009-04-06 12:50:00,15.23,15.28,15.23,15.28,1800.0,14.9868,15.036,14.9868,15.036,1800.0
2009-04-06 12:55:00,15.28,15.3,15.26,15.28,1300.0,15.036,15.0556,15.0163,15.036,1300.0
2009-04-06 13:00:00,15.3,15.31,15.27,15.27,2300.0,15.0556,15.0655,15.0261,15.0261,2300.0
2009-04-06 13:05:00,15.26,15.28,15.26,15.26,2100.0,15.0163,15.036,15.0163,15.0163,2100.0
2009-04-06 13:10:00,15.27,15.3,15.25,15.29,2000.0,15.0261,15.0556,15.0064,15.0458,2000.0
2009-04-06 13:15:00,15.28,15.28,15.19,15.2,4600.0,15.036,15.036,14.9474,14.9572,4600.0
2009-04-06 13:20:00,15.21,15.29,15.21,15.28,12100.0,14.9671,15.0458,14.9671,15.036,12100.0
2009-04-06 13:25:00,15.25,15.25,15.2,15.24,7900.0,15.0064,15.0064,14.9572,14.9966,7900.0
2009-04-06 13:30:00,15.23,15.26,15.21,15.21,11800.0,14.9868,15.0163,14.9671,14.9671,11800.0
2009-04-06 13:35:00,15.23,15.23,15.19,15.22,3500.0,14.9868,14.9868,14.9474,14.9769,3500.0
2009-04-06 13:40:00,15.22,15.26,15.22,15.25,9500.0,14.9769,15.0163,14.9769,15.0064,9500.0
2009-04-06 13:45:00,15.24,15.37,15.24,15.37,3700.0,14.9966,15.1245,14.9966,15.1245,3700.0
2009-04-06 13:50:00,15.37,15.39,15.36,15.36,1000.0,15.1245,15.1442,15.1147,15.1147,1000.0
2009-04-06 13:55:00,15.34,15.38,15.27,15.34,7000.0,15.095,15.1344,15.0261,15.095,7000.0
2009-04-06 14:00:00,15.33,15.37,15.29,15.29,4500.0,15.0852,15.1245,15.0458,15.0458,4500.0
2009-04-06 14:05:00,15.31,15.35,15.29,15.32,6400.0,15.0655,15.1048,15.0458,15.0753,6400.0
2009-04-06 14:10:00,15.33,15.33,15.27,15.27,700.0,15.0852,15.0852,15.0261,15.0261,700.0
2009-04-06 14:15:00,15.28,15.28,15.22,15.28,10400.0,15.036,15.036,14.9769,15.036,10400.0
2009-04-06 14:20:00,15.27,15.28,15.24,15.28,4400.0,15.0261,15.036,14.9966,15.036,4400.0
2009-04-06 14:25:00,15.28,15.34,15.28,15.3,1200.0,15.036,15.095,15.036,15.0556,1200.0
2009-04-06 14:30:00,15.31,15.33,15.22,15.26,11700.0,15.0655,15.0852,14.9769,15.0163,11700.0
2009-04-06 14:35:00,15.27,15.29,15.25,15.28,7600.0,15.0261,15.0458,15.0064,15.036,7600.0
2009-04-06 14:40:00,15.29,15.3,15.23,15.29,6800.0,15.0458,15.0556,14.9868,15.0458,6800.0
2009-04-06 14:45:00,15.3,15.3,15.26,15.28,4600.0,15.0556,15.0556,15.0163,15.036,4600.0
2009-04-06 14:50:00,15.3,15.41,15.3,15.37,10000.0,15.0556,15.1639,15.0556,15.1245,10000.0
2009-04-06 14:55:00,15.39,15.41,15.36,15.36,4000.0,15.1442,15.1639,15.1147,15.1147,4000.0
2009-04-06 15:00:00,15.35,15.35,15.28,15.29,5800.0,15.1048,15.1048,15.036,15.0458,5800.0
2009-04-06 15:05:00,15.32,15.35,15.26,15.3,4900.0,15.0753,15.1048,15.0163,15.0556,4900.0
2009-04-06 15:10:00,15.28,15.32,15.25,15.28,6200.0,15.036,15.0753,15.0064,15.036,6200.0
2009-04-06 15:15:00,15.29,15.42,15.28,15.41,4000.0,15.0458,15.1737,15.036,15.1639,4000.0
2009-04-06 15:20:00,15.41,15.46,15.34,15.37,4000.0,15.1639,15.2131,15.095,15.1245,4000.0
2009-04-06 15:25:00,15.38,15.44,15.3,15.38,16500.0,15.1344,15.1934,15.0556,15.1344,16500.0
2009-04-06 15:30:00,15.35,15.42,15.35,15.4,6100.0,15.1048,15.1737,15.1048,15.154,6100.0
2009-04-06 15:35:00,15.39,15.4,15.35,15.35,6800.0,15.1442,15.154,15.1048,15.1048,6800.0
2009-04-06 15:40:00,15.37,15.43,15.36,15.37,10900.0,15.1245,15.1836,15.1147,15.1245,10900.0
2009-04-06 15:45:00,15.38,15.43,15.38,15.42,3200.0,15.1344,15.1836,15.1344,15.1737,3200.0
2009-04-06 15:50:00,15.42,15.5,15.41,15.5,14200.0,15.1737,15.2524,15.1639,15.2524,14200.0
2009-04-06 15:55:00,15.5,15.54,15.47,15.51,34200.0,15.2524,15.2918,15.2229,15.2623,34200.0
2009-04-07 09:30:00,15.45,15.45,15.13,15.29,6300.0,15.2032,15.2032,14.8884,15.0458,6300.0
2009-04-07 09:35:00,15.3,15.39,15.24,15.33,12900.0,15.0556,15.1442,14.9966,15.0852,12900.0
2009-04-07 09:40:00,15.34,15.38,15.2,15.28,7000.0,15.095,15.1344,14.9572,15.036,7000.0
2009-04-07 09:45:00,15.28,15.29,15.17,15.22,4400.0,15.036,15.0458,14.9277,14.9769,4400.0
2009-04-07 09:50:00,15.22,15.3,15.22,15.29,6900.0,14.9769,15.0556,14.9769,15.0458,6900.0
2009-04-07 09:55:00,15.29,15.36,15.29,15.3,2400.0,15.0458,15.1147,15.0458,15.0556,2400.0
2009-04-07 10:00:00,15.3,15.3,15.22,15.28,5100.0,15.0556,15.0556,14.9769,15.036,5100.0
2009-04-07 10:05:00,15.25,15.31,15.25,15.31,12100.0,15.0064,15.0655,15.0064,15.0655,12100.0
2009-04-07 10:10:00,15.3,15.31,15.26,15.31,3300.0,15.0556,15.0655,15.0163,15.0655,3300.0
2009-04-07 10:15:00,15.32,15.32,15.28,15.28,600.0,15.0753,15.0753,15.036,15.036,600.0
2009-04-07 10:20:00,15.3,15.34,15.29,15.3,2500.0,15.0556,15.095,15.0458,15.0556,2500.0
2009-04-07 10:25:00,15.31,15.36,15.3,15.36,4300.0,15.0655,15.1147,15.0556,15.1147,4300.0
2009-04-07 10:30:00,15.37,15.44,15.34,15.43,3600.0,15.1245,15.1934,15.095,15.1836,3600.0
2009-04-07 10:35:00,15.43,15.43,15.4,15.4,1500.0,15.1836,15.1836,15.154,15.154,1500.0
2009-04-07 10:40:00,15.42,15.42,15.33,15.33,3000.0,15.1737,15.1737,15.0852,15.0852,3000.0
2009-04-07 10:45:00,15.35,15.41,15.34,15.41,3100.0,15.1048,15.1639,15.095,15.1639,3100.0
2009-04-07 10:50:00,15.4,15.4,15.37,15.39,2500.0,15.154,15.154,15.1245,15.1442,2500.0
2009-04-07 10:55:00,15.39,15.41,15.32,15.34,7800.0,15.1442,15.1639,15.0753,15.095,7800.0
2009-04-07 11:00:00,15.31,15.38,15.27,15.32,5700.0,15.0655,15.1344,15.0261,15.0753,5700.0
2009-04-07 11:05:00,15.3,15.33,15.23,15.26,6100.0,15.0556,15.0852,14.9868,15.0163,6100.0
2009-04-07 11:10:00,15.27,15.31,15.27,15.31,5600.0,15.0261,15.0655,15.0261,15.0655,5600.0
2009-04-07 11:15:00,15.31,15.31,15.24,15.3,11100.0,15.0655,15.0655,14.9966,15.0556,11100.0
2009-04-07 11:20:00,15.26,15.31,15.26,15.31,3900.0,15.0163,15.0655,15.0163,15.0655,3900.0
2009-04-07 11:25:00,15.3,15.3,15.28,15.3,1400.0,15.0556,15.0556,15.036,15.0556,1400.0
2009-04-07 11:30:00,15.3,15.34,15.3,15.34,2300.0,15.0556,15.095,15.0556,15.095,2300.0
2009-04-07 11:35:00,15.34,15.37,15.25,15.26,4700.0,15.095,15.1245,15.0064,15.0163,4700.0
2009-04-07 11:40:00,15.27,15.27,15.23,15.25,2600.0,15.0261,15.0261,14.9868,15.0064,2600.0
2009-04-07 11:45:00,15.26,15.3,15.23,15.27,4600.0,15.0163,15.0556,14.9868,15.0261,4600.0
2009-04-07 11:50:00,15.26,15.31,15.25,15.31,2800.0,15.0163,15.0655,15.0064,15.0655,2800.0
2009-04-07 11:55:00,15.3,15.31,15.27,15.27,1100.0,15.0556,15.0655,15.0261,15.0261,1100.0
2009-04-07 12:00:00,15.28,15.35,15.27,15.29,5200.0,15.036,15.1048,15.0261,15.0458,5200.0
2009-04-07 12:05:00,15.29,15.29,15.25,15.27,2300.0,15.0458,15.0458,15.0064,15.0261,2300.0
2009-04-07 12:10:00,15.26,15.33,15.23,15.3,6600.0,15.0163,15.0852,14.9868,15.0556,6600.0
2009-04-07 12:15:00,15.3,15.3,15.28,15.29,700.0,15.0556,15.0556,15.036,15.0458,700.0
2009-04-07 12:20:00,15.29,15.29,15.26,15.26,700.0,15.0458,15.0458,15.0163,15.0163,700.0
2009-04-07 12:25:00,15.23,15.25,15.21,15.21,1600.0,14.9868,15.0064,14.9671,14.9671,1600.0
2009-04-07 12:30:00,15.2,15.27,15.2,15.25,4700.0,14.9572,15.0261,14.9572,15.0064,4700.0
2009-04-07 12:35:00,15.22,15.29,15.22,15.24,5500.0,14.9769,15.0458,14.9769,14.9966,5500.0
2009-04-07 12:40:00,15.26,15.3,15.25,15.3,1900.0,15.0163,15.0556,15.0064,15.0556,1900.0
2009-04-07 12:45:00,15.31,15.31,15.3,15.3,700.0,15.0655,15.0655,15.0556,15.0556,700.0
2009-04-07 12:50:00,15.28,15.3,15.26,15.28,2600.0,15.036,15.0556,15.0163,15.036,2600.0
2009-04-07 12:55:00,15.28,15.28,15.26,15.27,1800.0,15.036,15.036,15.0163,15.0261,1800.0
2009-04-07 13:00:00,15.28,15.28,15.23,15.23,3200.0,15.036,15.036,14.9868,14.9868,3200.0
2009-04-07 13:05:00,15.21,15.26,15.2,15.21,6200.0,14.9671,15.0163,14.9572,14.9671,6200.0
2009-04-07 13:10:00,15.2,15.2,15.15,15.15,1500.0,14.9572,14.9572,14.908,14.908,1500.0
2009-04-07 13:15:00,15.16,15.16,15.08,15.1,6200.0,14.9179,14.9179,14.8392,14.8588,6200.0
2009-04-07 13:20:00,15.09,15.1,15.04,15.06,2900.0,14.849,14.8588,14.7998,14.8195,2900.0
2009-04-07 13:25:00,15.05,15.07,15.05,15.05,2400.0,14.8096,14.8293,14.8096,14.8096,2400.0
2009-04-07 13:30:00,15.04,15.04,14.97,15.0,4800.0,14.7998,14.7998,14.7309,14.7604,4800.0
2009-04-07 13:35:00,15.0,15.01,14.97,15.0,3300.0,14.7604,14.7703,14.7309,14.7604,3300.0
2009-04-07 13:40:00,15.01,15.04,15.01,15.04,2900.0,14.7703,14.7998,14.7703,14.7998,2900.0
2009-04-07 13:45:00,15.05,15.06,15.03,15.04,1100.0,14.8096,14.8195,14.79,14.7998,1100.0
2009-04-07 13:50:00,15.02,15.11,15.02,15.11,5300.0,14.7801,14.8687,14.7801,14.8687,5300.0
2009-04-07 13:55:00,15.1,15.1,15.03,15.08,6800.0,14.8588,14.8588,14.79,14.8392,6800.0
2009-04-07 14:00:00,15.07,15.09,15.02,15.03,4900.0,14.8293,14.849,14.7801,14.79,4900.0
2009-04-07 14:05:00,15.0,15.03,15.0,15.03,1000.0,14.7604,14.79,14.7604,14.79,1000.0
2009-04-07 14:10:00,15.03,15.1,15.02,15.08,5100.0,14.79,14.8588,14.7801,14.8392,5100.0
2009-04-07 14:15:00,15.08,15.11,15.04,15.04,9900.0,14.8392,14.8687,14.7998,14.7998,9900.0
2009-04-07 14:20:00,15.05,15.06,15.01,15.01,2100.0,14.8096,14.8195,14.7703,14.7703,2100.0
2009-04-07 14:25:00,15.02,15.08,15.01,15.07,3600.0,14.7801,14.8392,14.7703,14.8293,3600.0
2009-04-07 14:30:00,15.05,15.06,14.99,15.03,4700.0,14.8096,14.8195,14.7506,14.79,4700.0
2009-04-07 14:35:00,15.01,15.04,14.99,15.0,3100.0,14.7703,14.7998,14.7506,14.7604,3100.0
2009-04-07 14:40:00,15.0,15.04,14.99,15.02,2900.0,14.7604,14.7998,14.7506,14.7801,2900.0
2009-04-07 14:45:00,15.01,15.04,14.97,15.0,5200.0,14.7703,14.7998,14.7309,14.7604,5200.0
2009-04-07 14:50:00,15.01,15.07,15.01,15.06,3200.0,14.7703,14.8293,14.7703,14.8195,3200.0
2009-04-07 14:55:00,15.05,15.06,15.02,15.05,3300.0,14.8096,14.8195,14.7801,14.8096,3300.0
2009-04-07 15:00:00,15.05,15.05,14.99,14.99,10400.0,14.8096,14.8096,14.7506,14.7506,10400.0
2009-04-07 15:05:00,14.99,15.04,14.98,15.03,5400.0,14.7506,14.7998,14.7408,14.79,5400.0
2009-04-07 15:10:00,15.03,15.15,15.03,15.12,15500.0,14.79,14.908,14.79,14.8785,15500.0
2009-04-07 15:15:00,15.11,15.17,15.1,15.11,6800.0,14.8687,14.9277,14.8588,14.8687,6800.0
2009-04-07 15:20:00,15.12,15.13,15.09,15.09,5200.0,14.8785,14.8884,14.849,14.849,5200.0
2009-04-07 15:25:00,15.11,15.15,15.07,15.09,12000.0,14.8687,14.908,14.8293,14.849,12000.0
2009-04-07 15:30:00,15.07,15.15,15.07,15.15,9300.0,14.8293,14.908,14.8293,14.908,9300.0
2009-04-07 15:35:00,15.14,15.15,15.06,15.12,7200.0,14.8982,14.908,14.8195,14.8785,7200.0
2009-04-07 15:40:00,15.12,15.2,15.08,15.17,11500.0,14.8785,14.9572,14.8392,14.9277,11500.0
2009-04-07 15:45:00,15.17,15.2,15.09,15.11,8900.0,14.9277,14.9572,14.849,14.8687,8900.0
2009-04-07 15:50:00,15.09,15.18,15.08,15.09,17400.0,14.849,14.9376,14.8392,14.849,17400.0
2009-04-07 15:55:00,15.1,15.13,15.05,15.1,92600.0,14.8588,14.8884,14.8096,14.8588,92600.0
2009-04-08 09:30:00,15.15,15.22,15.12,15.2,4800.0,14.908,14.9769,14.8785,14.9572,4800.0
2009-04-08 09:35:00,15.19,15.29,15.14,15.29,3300.0,14.9474,15.0458,14.8982,15.0458,3300.0
2009-04-08 09:40:00,15.25,15.38,15.18,15.33,4700.0,15.0064,15.1344,14.9376,15.0852,4700.0
2009-04-08 09:45:00,15.35,15.4,15.32,15.34,1900.0,15.1048,15.154,15.0753,15.095,1900.0
2009-04-08 09:50:00,15.32,15.37,15.27,15.31,2800.0,15.0753,15.1245,15.0261,15.0655,2800.0
2009-04-08 09:55:00,15.34,15.46,15.33,15.36,14100.0,15.095,15.2131,15.0852,15.1147,14100.0
2009-04-08 10:00:00,15.36,15.42,15.31,15.33,2600.0,15.1147,15.1737,15.0655,15.0852,2600.0
2009-04-08 10:05:00,15.3,15.35,15.29,15.29,1100.0,15.0556,15.1048,15.0458,15.0458,1100.0
2009-04-08 10:10:00,15.29,15.36,15.29,15.36,6000.0,15.0458,15.1147,15.0458,15.1147,6000.0
2009-04-08 10:15:00,15.37,15.41,15.27,15.27,1900.0,15.1245,15.1639,15.0261,15.0261,1900.0
2009-04-08 10:20:00,15.23,15.24,15.19,15.24,4600.0,14.9868,14.9966,14.9474,14.9966,4600.0
2009-04-08 10:25:00,15.22,15.25,15.15,15.17,4800.0,14.9769,15.0064,14.908,14.9277,4800.0
2009-04-08 10:30:00,15.17,15.27,15.17,15.23,4500.0,14.9277,15.0261,14.9277,14.9868,4500.0
2009-04-08 10:35:00,15.26,15.29,15.2,15.22,2600.0,15.0163,15.0458,14.9572,14.9769,2600.0
2009-04-08 10:40:00,15.21,15.26,15.21,15.25,3600.0,14.9671,15.0163,14.9671,15.0064,3600.0
2009-04-08 10:45:00,15.25,15.29,15.25,15.25,1700.0,15.0064,15.0458,15.0064,15.0064,1700.0
2009-04-08 10:50:00,15.22,15.31,15.21,15.3,3100.0,14.9769,15.0655,14.9671,15.0556,3100.0
2009-04-08 10:55:00,15.29,15.31,15.29,15.29,600.0,15.0458,15.0655,15.0458,15.0458,600.0
2009-04-08 11:00:00,15.33,15.37,15.33,15.34,3200.0,15.0852,15.1245,15.0852,15.095,3200.0
2009-04-08 11:05:00,15.34,15.37,15.34,15.34,1600.0,15.095,15.1245,15.095,15.095,1600.0
2009-04-08 11:10:00,15.34,15.34,15.31,15.31,1300.0,15.095,15.095,15.0655,15.0655,1300.0
2009-04-08 11:15:00,15.32,15.4,15.31,15.32,3500.0,15.0753,15.154,15.0655,15.0753,3500.0
2009-04-08 11:20:00,15.35,15.36,15.33,15.36,1400.0,15.1048,15.1147,15.0852,15.1147,1400.0
2009-04-08 11:25:00,15.39,15.44,15.37,15.37,2900.0,15.1442,15.1934,15.1245,15.1245,2900.0
2009-04-08 11:30:00,15.35,15.37,15.3,15.3,3100.0,15.1048,15.1245,15.0556,15.0556,3100.0
2009-04-08 11:35:00,15.32,15.42,15.32,15.42,2500.0,15.0753,15.1737,15.0753,15.1737,2500.0
2009-04-08 11:40:00,15.42,15.42,15.33,15.34,2600.0,15.1737,15.1737,15.0852,15.095,2600.0
2009-04-08 11:45:00,15.34,15.4,15.34,15.38,3000.0,15.095,15.154,15.095,15.1344,3000.0
2009-04-08 11:50:00,15.37,15.4,15.32,15.34,3100.0,15.1245,15.154,15.0753,15.095,3100.0
2009-04-08 11:55:00,15.34,15.34,15.29,15.29,1400.0,15.095,15.095,15.0458,15.0458,1400.0
2009-04-08 12:00:00,15.33,15.34,15.29,15.32,1200.0,15.0852,15.095,15.0458,15.0753,1200.0
2009-04-08 12:05:00,15.3,15.33,15.3,15.32,400.0,15.0556,15.0852,15.0556,15.0753,400.0
2009-04-08 12:10:00,15.33,15.4,15.32,15.35,8800.0,15.0852,15.154,15.0753,15.1048,8800.0
2009-04-08 12:15:00,15.31,15.36,15.28,15.34,1900.0,15.0655,15.1147,15.036,15.095,1900.0
2009-04-08 12:20:00,15.34,15.4,15.34,15.4,2600.0,15.095,15.154,15.095,15.154,2600.0
2009-04-08 12:25:00,15.42,15.42,15.4,15.4,700.0,15.1737,15.1737,15.154,15.154,700.0
2009-04-08 12:30:00,15.41,15.44,15.41,15.42,2700.0,15.1639,15.1934,15.1639,15.1737,2700.0
2009-04-08 12:35:00,15.4,15.4,15.35,15.35,1800.0,15.154,15.154,15.1048,15.1048,1800.0
2009-04-08 12:40:00,15.36,15.49,15.36,15.45,3200.0,15.1147,15.2426,15.1147,15.2032,3200.0
2009-04-08 12:45:00,15.44,15.44,15.42,15.42,700.0,15.1934,15.1934,15.1737,15.1737,700.0
2009-04-08 12:50:00,15.42,15.45,15.38,15.45,12200.0,15.1737,15.2032,15.1344,15.2032,12200.0
2009-04-08 12:55:00,15.46,15.53,15.43,15.47,3700.0,15.2131,15.282,15.1836,15.2229,3700.0
2009-04-08 13:00:00,15.46,15.48,15.42,15.42,2900.0,15.2131,15.2328,15.1737,15.1737,2900.0
2009-04-08 13:05:00,15.43,15.46,15.42,15.44,1000.0,15.1836,15.2131,15.1737,15.1934,1000.0
2009-04-08 13:10:00,15.45,15.48,15.45,15.48,1300.0,15.2032,15.2328,15.2032,15.2328,1300.0
2009-04-08 13:15:00,15.49,15.53,15.49,15.49,2900.0,15.2426,15.282,15.2426,15.2426,2900.0
2009-04-08 13:20:00,15.48,15.52,15.48,15.52,4800.0,15.2328,15.2721,15.2328,15.2721,4800.0
2009-04-08 13:25:00,15.5,15.52,15.5,15.51,300.0,15.2524,15.2721,15.2524,15.2623,300.0
2009-04-08 13:30:00,15.5,15.54,15.5,15.54,1200.0,15.2524,15.2918,15.2524,15.2918,1200.0
2009-04-08 13:35:00,15.52,15.52,15.47,15.49,1100.0,15.2721,15.2721,15.2229,15.2426,1100.0
2009-04-08 13:40:00,15.47,15.51,15.46,15.5,2600.0,15.2229,15.2623,15.2131,15.2524,2600.0
2009-04-08 13:45:00,15.5,15.5,15.49,15.49,500.0,15.2524,15.2524,15.2426,15.2426,500.0
2009-04-08 13:50:00,15.48,15.53,15.48,15.53,5800.0,15.2328,15.282,15.2328,15.282,5800.0
2009-04-08 13:55:00,15.53,15.53,15.5,15.51,1200.0,15.282,15.282,15.2524,15.2623,1200.0
2009-04-08 14:00:00,15.52,15.53,15.44,15.46,4100.0,15.2721,15.282,15.1934,15.2131,4100.0
2009-04-08 14:05:00,15.44,15.44,15.4,15.4,1500.0,15.1934,15.1934,15.154,15.154,1500.0
2009-04-08 14:10:00,15.4,15.44,15.4,15.44,1600.0,15.154,15.1934,15.154,15.1934,1600.0
2009-04-08 14:15:00,15.43,15.43,15.39,15.39,1800.0,15.1836,15.1836,15.1442,15.1442,1800.0
2009-04-08 14:20:00,15.4,15.43,15.39,15.41,2600.0,15.154,15.1836,15.1442,15.1639,2600.0
2009-04-08 14:25:00,15.4,15.44,15.4,15.44,2300.0,15.154,15.1934,15.154,15.1934,2300.0
2009-04-08 14:30:00,15.45,15.51,15.45,15.45,3900.0,15.2032,15.2623,15.2032,15.2032,3900.0
2009-04-08 14:35:00,15.43,15.48,15.41,15.41,3100.0,15.1836,15.2328,15.1639,15.1639,3100.0
2009-04-08 14:40:00,15.41,15.5,15.41,15.47,5700.0,15.1639,15.2524,15.1639,15.2229,5700.0
2009-04-08 14:45:00,15.45,15.45,15.42,15.43,1600.0,15.2032,15.2032,15.1737,15.1836,1600.0
2009-04-08 14:50:00,15.43,15.43,15.34,15.34,3100.0,15.1836,15.1836,15.095,15.095,3100.0
2009-04-08 14:55:00,15.34,15.37,15.28,15.34,6500.0,15.095,15.1245,15.036,15.095,6500.0
2009-04-08 15:00:00,15.34,15.35,15.23,15.24,7500.0,15.095,15.1048,14.9868,14.9966,7500.0
2009-04-08 15:05:00,15.24,15.28,15.23,15.26,4800.0,14.9966,15.036,14.9868,15.0163,4800.0
2009-04-08 15:10:00,15.24,15.34,15.24,15.3,7500.0,14.9966,15.095,14.9966,15.0556,7500.0
2009-04-08 15:15:00,15.32,15.38,15.28,15.32,6700.0,15.0753,15.1344,15.036,15.0753,6700.0
2009-04-08 15:20:00,15.32,15.35,15.31,15.35,4000.0,15.0753,15.1048,15.0655,15.1048,4000.0
2009-04-08 15:25:00,15.37,15.4,15.3,15.3,11800.0,15.1245,15.154,15.0556,15.0556,11800.0
2009-04-08 15:30:00,15.3,15.45,15.3,15.42,22800.0,15.0556,15.2032,15.0556,15.1737,22800.0
2009-04-08 15:35:00,15.4,15.4,15.32,15.39,11800.0,15.154,15.154,15.0753,15.1442,11800.0
2009-04-08 15:40:00,15.38,15.38,15.29,15.31,34600.0,15.1344,15.1344,15.0458,15.0655,34600.0
2009-04-08 15:45:00,15.31,15.33,15.23,15.26,26600.0,15.0655,15.0852,14.9868,15.0163,26600.0
2009-04-08 15:50:00,15.25,15.32,15.21,15.21,27700.0,15.0064,15.0753,14.9671,14.9671,27700.0
2009-04-08 15:55:00,15.21,15.33,15.21,15.31,31500.0,14.9671,15.0852,14.9671,15.0655,31500.0
2009-04-09 09:30:00,15.73,15.78,15.56,15.78,4000.0,15.4788,15.528,15.3115,15.528,4000.0
2009-04-09 09:35:00,15.74,15.87,15.66,15.69,13000.0,15.4886,15.6165,15.4099,15.4394,13000.0
2009-04-09 09:40:00,15.67,15.82,15.67,15.82,8100.0,15.4197,15.5673,15.4197,15.5673,8100.0
2009-04-09 09:45:00,15.85,15.87,15.76,15.83,10600.0,15.5969,15.6165,15.5083,15.5772,10600.0
2009-04-09 09:50:00,15.85,15.99,15.84,15.97,5700.0,15.5969,15.7346,15.587,15.7149,5700.0
2009-04-09 09:55:00,15.97,16.17,15.97,16.16,6200.0,15.7149,15.9117,15.7149,15.9019,6200.0
2009-04-09 10:00:00,16.16,16.3,16.15,16.26,10900.0,15.9019,16.0397,15.8921,16.0003,10900.0
2009-04-09 10:05:00,16.26,16.29,16.24,16.26,2400.0,16.0003,16.0298,15.9806,16.0003,2400.0
2009-04-09 10:10:00,16.28,16.28,16.25,16.25,3700.0,16.02,16.02,15.9905,15.9905,3700.0
2009-04-09 10:15:00,16.25,16.29,16.25,16.29,4300.0,15.9905,16.0298,15.9905,16.0298,4300.0
2009-04-09 10:20:00,16.29,16.36,16.29,16.36,5900.0,16.0298,16.0987,16.0298,16.0987,5900.0
2009-04-09 10:25:00,16.35,16.44,16.35,16.36,4300.0,16.0889,16.1774,16.0889,16.0987,4300.0
2009-04-09 10:30:00,16.33,16.36,16.3,16.32,1000.0,16.0692,16.0987,16.0397,16.0593,1000.0
2009-04-09 10:35:00,16.33,16.4,16.33,16.37,2600.0,16.0692,16.1381,16.0692,16.1086,2600.0
2009-04-09 10:40:00,16.35,16.35,16.26,16.28,7600.0,16.0889,16.0889,16.0003,16.02,7600.0
2009-04-09 10:45:00,16.25,16.25,16.21,16.23,3800.0,15.9905,15.9905,15.9511,15.9708,3800.0
2009-04-09 10:50:00,16.22,16.27,16.2,16.25,3700.0,15.9609,16.0101,15.9413,15.9905,3700.0
2009-04-09 10:55:00,16.28,16.28,16.22,16.22,2700.0,16.02,16.02,15.9609,15.9609,2700.0
2009-04-09 11:00:00,16.22,16.33,16.22,16.31,5900.0,15.9609,16.0692,15.9609,16.0495,5900.0
2009-04-09 11:05:00,16.31,16.34,16.29,16.29,3100.0,16.0495,16.079,16.0298,16.0298,3100.0
2009-04-09 11:10:00,16.29,16.29,16.23,16.23,4400.0,16.0298,16.0298,15.9708,15.9708,4400.0
2009-04-09 11:15:00,16.22,16.27,16.22,16.24,2000.0,15.9609,16.0101,15.9609,15.9806,2000.0
2009-04-09 11:20:00,16.25,16.26,16.23,16.25,1000.0,15.9905,16.0003,15.9708,15.9905,1000.0
2009-04-09 11:25:00,16.25,16.25,16.18,16.2,3400.0,15.9905,15.9905,15.9216,15.9413,3400.0
2009-04-09 11:30:00,16.19,16.21,16.18,16.18,2900.0,15.9314,15.9511,15.9216,15.9216,2900.0
2009-04-09 11:35:00,16.19,16.19,16.17,16.17,1200.0,15.9314,15.9314,15.9117,15.9117,1200.0
2009-04-09 11:40:00,16.17,16.18,16.13,16.13,1900.0,15.9117,15.9216,15.8724,15.8724,1900.0
2009-04-09 11:45:00,16.14,16.2,16.12,16.19,3200.0,15.8822,15.9413,15.8625,15.9314,3200.0
2009-04-09 11:50:00,16.17,16.18,16.15,16.15,2900.0,15.9117,15.9216,15.8921,15.8921,2900.0
2009-04-09 11:55:00,16.14,16.18,16.14,16.18,2500.0,15.8822,15.9216,15.8822,15.9216,2500.0
2009-04-09 12:00:00,16.19,16.22,16.18,16.21,1200.0,15.9314,15.9609,15.9216,15.9511,1200.0
2009-04-09 12:05:00,16.2,16.22,16.17,16.21,2300.0,15.9413,15.9609,15.9117,15.9511,2300.0
2009-04-09 12:10:00,16.2,16.22,16.18,16.18,3000.0,15.9413,15.9609,15.9216,15.9216,3000.0
2009-04-09 12:15:00,16.16,16.16,16.14,16.16,2100.0,15.9019,15.9019,15.8822,15.9019,2100.0
2009-04-09 12:20:00,16.16,16.2,16.15,16.18,8200.0,15.9019,15.9413,15.8921,15.9216,8200.0
2009-04-09 12:25:00,16.17,16.26,16.17,16.26,1800.0,15.9117,16.0003,15.9117,16.0003,1800.0
2009-04-09 12:30:00,16.26,16.31,16.23,16.3,20300.0,16.0003,16.0495,15.9708,16.0397,20300.0
2009-04-09 12:35:00,16.31,16.32,16.28,16.29,2400.0,16.0495,16.0593,16.02,16.0298,2400.0
2009-04-09 12:40:00,16.3,16.38,16.3,16.34,9100.0,16.0397,16.1184,16.0397,16.079,9100.0
2009-04-09 12:45:00,16.33,16.37,16.32,16.37,2500.0,16.0692,16.1086,16.0593,16.1086,2500.0
2009-04-09 12:50:00,16.35,16.39,16.35,16.37,2500.0,16.0889,16.1282,16.0889,16.1086,2500.0
2009-04-09 12:55:00,16.37,16.4,16.37,16.4,1800.0,16.1086,16.1381,16.1086,16.1381,1800.0
2009-04-09 13:00:00,16.4,16.43,16.4,16.42,5800.0,16.1381,16.1676,16.1381,16.1578,5800.0
2009-04-09 13:05:00,16.42,16.45,16.42,16.44,4000.0,16.1578,16.1873,16.1578,16.1774,4000.0
2009-04-09 13:10:00,16.46,16.48,16.4,16.44,5600.0,16.1971,16.2168,16.1381,16.1774,5600.0
2009-04-09 13:15:00,16.43,16.49,16.43,16.47,2000.0,16.1676,16.2266,16.1676,16.207,2000.0
2009-04-09 13:20:00,16.48,16.52,16.43,16.52,16800.0,16.2168,16.2562,16.1676,16.2562,16800.0
2009-04-09 13:25:00,16.52,16.52,16.47,16.49,2900.0,16.2562,16.2562,16.207,16.2266,2900.0
2009-04-09 13:30:00,16.49,16.5,16.47,16.47,2200.0,16.2266,16.2365,16.207,16.207,2200.0
2009-04-09 13:35:00,16.47,16.47,16.44,16.45,1800.0,16.207,16.207,16.1774,16.1873,1800.0
2009-04-09 13:40:00,16.45,16.48,16.42,16.47,14000.0,16.1873,16.2168,16.1578,16.207,14000.0
2009-04-09 13:45:00,16.45,16.53,16.45,16.53,4800.0,16.1873,16.266,16.1873,16.266,4800.0
2009-04-09 13:50:00,16.51,16.52,16.51,16.51,1400.0,16.2463,16.2562,16.2463,16.2463,1400.0
2009-04-09 13:55:00,16.52,16.57,16.52,16.55,2600.0,16.2562,16.3054,16.2562,16.2857,2600.0
2009-04-09 14:00:00,16.56,16.58,16.53,16.56,10600.0,16.2955,16.3152,16.266,16.2955,10600.0
2009-04-09 14:05:00,16.56,16.58,16.55,16.57,2300.0,16.2955,16.3152,16.2857,16.3054,2300.0
2009-04-09 14:10:00,16.58,16.6,16.56,16.57,3500.0,16.3152,16.3349,16.2955,16.3054,3500.0
2009-04-09 14:15:00,16.57,16.57,16.48,16.48,2200.0,16.3054,16.3054,16.2168,16.2168,2200.0
2009-04-09 14:20:00,16.49,16.5,16.48,16.49,1300.0,16.2266,16.2365,16.2168,16.2266,1300.0
2009-04-09 14:25:00,16.49,16.55,16.48,16.51,2900.0,16.2266,16.2857,16.2168,16.2463,2900.0
2009-04-09 14:30:00,16.51,16.58,16.49,16.53,5200.0,16.2463,16.3152,16.2266,16.266,5200.0
2009-04-09 14:35:00,16.56,16.6,16.55,16.59,4100.0,16.2955,16.3349,16.2857,16.325,4100.0
2009-04-09 14:40:00,16.62,16.64,16.59,16.6,4300.0,16.3546,16.3742,16.325,16.3349,4300.0
2009-04-09 14:45:00,16.6,16.65,16.6,16.61,4200.0,16.3349,16.3841,16.3349,16.3447,4200.0
2009-04-09 14:50:00,16.61,16.62,16.54,16.55,2800.0,16.3447,16.3546,16.2758,16.2857,2800.0
2009-04-09 14:55:00,16.55,16.61,16.55,16.61,2100.0,16.2857,16.3447,16.2857,16.3447,2100.0
2009-04-09 15:00:00,16.6,16.62,16.57,16.61,3200.0,16.3349,16.3546,16.3054,16.3447,3200.0
2009-04-09 15:05:00,16.61,16.62,16.59,16.62,3800.0,16.3447,16.3546,16.325,16.3546,3800.0
2009-04-09 15:10:00,16.62,16.63,16.5,16.51,5100.0,16.3546,16.3644,16.2365,16.2463,5100.0
2009-04-09 15:15:00,16.52,16.63,16.52,16.61,4800.0,16.2562,16.3644,16.2562,16.3447,4800.0
2009-04-09 15:20:00,16.61,16.62,16.54,16.54,3100.0,16.3447,16.3546,16.2758,16.2758,3100.0
2009-04-09 15:25:00,16.54,16.6,16.54,16.56,6200.0,16.2758,16.3349,16.2758,16.2955,6200.0
2009-04-09 15:30:00,16.57,16.58,16.54,16.58,6100.0,16.3054,16.3152,16.2758,16.3152,6100.0
2009-04-09 15:35:00,16.57,16.65,16.56,16.61,8600.0,16.3054,16.3841,16.2955,16.3447,8600.0
2009-04-09 15:40:00,16.61,16.64,16.53,16.58,24300.0,16.3447,16.3742,16.266,16.3152,24300.0
2009-04-09 15:45:00,16.58,16.63,16.54,16.63,13800.0,16.3152,16.3644,16.2758,16.3644,13800.0
2009-04-09 15:50:00,16.63,16.69,16.58,16.64,12600.0,16.3644,16.4234,16.3152,16.3742,12600.0
2009-04-09 15:55:00,16.64,16.68,16.58,16.61,21800.0,16.3742,16.4136,16.3152,16.3447,21800.0
2009-04-13 09:30:00,16.54,16.73,16.22,16.5,7900.0,16.2758,16.4628,15.9609,16.2365,7900.0
2009-04-13 09:35:00,16.46,16.49,16.44,16.46,2900.0,16.1971,16.2266,16.1774,16.1971,2900.0
2009-04-13 09:40:00,16.44,16.44,16.35,16.37,2500.0,16.1774,16.1774,16.0889,16.1086,2500.0
2009-04-13 09:45:00,16.36,16.43,16.34,16.4,3800.0,16.0987,16.1676,16.079,16.1381,3800.0
2009-04-13 09:50:00,16.37,16.42,16.33,16.37,5700.0,16.1086,16.1578,16.0692,16.1086,5700.0
2009-04-13 09:55:00,16.36,16.36,16.31,16.31,500.0,16.0987,16.0987,16.0495,16.0495,500.0
2009-04-13 10:00:00,16.31,16.31,16.26,16.26,6200.0,16.0495,16.0495,16.0003,16.0003,6200.0
2009-04-13 10:05:00,16.28,16.29,16.23,16.25,3300.0,16.02,16.0298,15.9708,15.9905,3300.0
2009-04-13 10:10:00,16.26,16.36,16.26,16.29,8700.0,16.0003,16.0987,16.0003,16.0298,8700.0
2009-04-13 10:15:00,16.29,16.29,16.26,16.26,3300.0,16.0298,16.0298,16.0003,16.0003,3300.0
2009-04-13 10:20:00,16.28,16.39,16.28,16.39,3700.0,16.02,16.1282,16.02,16.1282,3700.0
2009-04-13 10:25:00,16.39,16.39,16.38,16.38,300.0,16.1282,16.1282,16.1184,16.1184,300.0
2009-04-13 10:30:00,16.37,16.4,16.32,16.34,2800.0,16.1086,16.1381,16.0593,16.079,2800.0
2009-04-13 10:35:00,16.31,16.37,16.31,16.34,2100.0,16.0495,16.1086,16.0495,16.079,2100.0
2009-04-13 10:40:00,16.27,16.32,16.25,16.25,4500.0,16.0101,16.0593,15.9905,15.9905,4500.0
2009-04-13 10:45:00,16.26,16.29,16.25,16.29,1800.0,16.0003,16.0298,15.9905,16.0298,1800.0
2009-04-13 10:50:00,16.29,16.36,16.27,16.3,8900.0,16.0298,16.0987,16.0101,16.0397,8900.0
2009-04-13 10:55:00,16.29,16.31,16.27,16.27,2400.0,16.0298,16.0495,16.0101,16.0101,2400.0
2009-04-13 11:00:00,16.29,16.29,16.19,16.24,4800.0,16.0298,16.0298,15.9314,15.9806,4800.0
2009-04-13 11:05:00,16.23,16.25,16.21,16.22,3500.0,15.9708,15.9905,15.9511,15.9609,3500.0
2009-04-13 11:10:00,16.24,16.26,16.24,16.24,900.0,15.9806,16.0003,15.9806,15.9806,900.0
2009-04-13 11:15:00,16.26,16.26,16.23,16.23,700.0,16.0003,16.0003,15.9708,15.9708,700.0
2009-04-13 11:20:00,16.23,16.28,16.23,16.25,1800.0,15.9708,16.02,15.9708,15.9905,1800.0
2009-04-13 11:25:00,16.23,16.32,16.23,16.29,2600.0,15.9708,16.0593,15.9708,16.0298,2600.0
2009-04-13 11:30:00,16.29,16.29,16.25,16.25,1700.0,16.0298,16.0298,15.9905,15.9905,1700.0
2009-04-13 11:35:00,16.26,16.26,16.22,16.23,1500.0,16.0003,16.0003,15.9609,15.9708,1500.0
2009-04-13 11:40:00,16.25,16.28,16.21,16.21,3400.0,15.9905,16.02,15.9511,15.9511,3400.0
2009-04-13 11:45:00,16.21,16.25,16.2,16.24,1500.0,15.9511,15.9905,15.9413,15.9806,1500.0
2009-04-13 11:50:00,16.23,16.24,16.18,16.22,7200.0,15.9708,15.9806,15.9216,15.9609,7200.0
2009-04-13 11:55:00,16.24,16.3,16.23,16.3,9600.0,15.9806,16.0397,15.9708,16.0397,9600.0
2009-04-13 12:00:00,16.3,16.31,16.26,16.28,6100.0,16.0397,16.0495,16.0003,16.02,6100.0
2009-04-13 12:05:00,16.29,16.29,16.24,16.26,2100.0,16.0298,16.0298,15.9806,16.0003,2100.0
2009-04-13 12:10:00,16.25,16.26,16.24,16.26,4000.0,15.9905,16.0003,15.9806,16.0003,4000.0
2009-04-13 12:15:00,16.25,16.26,16.23,16.25,2100.0,15.9905,16.0003,15.9708,15.9905,2100.0
2009-04-13 12:20:00,16.26,16.26,16.24,16.24,2500.0,16.0003,16.0003,15.9806,15.9806,2500.0
2009-04-13 12:25:00,16.25,16.25,16.21,16.21,1800.0,15.9905,15.9905,15.9511,15.9511,1800.0
2009-04-13 12:30:00,16.22,16.25,16.22,16.24,5200.0,15.9609,15.9905,15.9609,15.9806,5200.0
2009-04-13 12:35:00,16.24,16.27,16.24,16.25,2900.0,15.9806,16.0101,15.9806,15.9905,2900.0
2009-04-13 12:40:00,16.24,16.27,16.24,16.26,6100.0,15.9806,16.0101,15.9806,16.0003,6100.0
2009-04-13 12:45:00,16.27,16.27,16.25,16.27,1200.0,16.0101,16.0101,15.9905,16.0101,1200.0
2009-04-13 12:50:00,16.26,16.27,16.24,16.25,3200.0,16.0003,16.0101,15.9806,15.9905,3200.0
2009-04-13 12:55:00,16.25,16.26,16.24,16.26,1800.0,15.9905,16.0003,15.9806,16.0003,1800.0
2009-04-13 13:00:00,16.26,16.27,16.2,16.2,3100.0,16.0003,16.0101,15.9413,15.9413,3100.0
2009-04-13 13:05:00,16.2,16.22,16.2,16.22,800.0,15.9413,15.9609,15.9413,15.9609,800.0
2009-04-13 13:10:00,16.23,16.23,16.23,16.23,200.0,15.9708,15.9708,15.9708,15.9708,200.0
2009-04-13 13:15:00,16.23,16.25,16.22,16.25,1100.0,15.9708,15.9905,15.9609,15.9905,1100.0
2009-04-13 13:20:00,16.25,16.33,16.25,16.29,7400.0,15.9905,16.0692,15.9905,16.0298,7400.0
2009-04-13 13:25:00,16.27,16.33,16.25,16.29,11400.0,16.0101,16.0692,15.9905,16.0298,11400.0
2009-04-13 13:30:00,16.29,16.36,16.28,16.36,4900.0,16.0298,16.0987,16.02,16.0987,4900.0
2009-04-13 13:35:00,16.34,16.34,16.3,16.33,3500.0,16.079,16.079,16.0397,16.0692,3500.0
2009-04-13 13:40:00,16.34,16.36,16.33,16.36,1800.0,16.079,16.0987,16.0692,16.0987,1800.0
2009-04-13 13:45:00,16.36,16.4,16.36,16.4,3000.0,16.0987,16.1381,16.0987,16.1381,3000.0
2009-04-13 13:50:00,16.4,16.44,16.4,16.43,2400.0,16.1381,16.1774,16.1381,16.1676,2400.0
2009-04-13 13:55:00,16.44,16.47,16.44,16.47,900.0,16.1774,16.207,16.1774,16.207,900.0
2009-04-13 14:00:00,16.47,16.51,16.47,16.49,4100.0,16.207,16.2463,16.207,16.2266,4100.0
2009-04-13 14:05:00,16.49,16.49,16.44,16.45,1400.0,16.2266,16.2266,16.1774,16.1873,1400.0
2009-04-13 14:10:00,16.41,16.41,16.38,16.41,3600.0,16.1479,16.1479,16.1184,16.1479,3600.0
2009-04-13 14:15:00,16.43,16.44,16.41,16.43,1800.0,16.1676,16.1774,16.1479,16.1676,1800.0
2009-04-13 14:20:00,16.43,16.47,16.41,16.44,2000.0,16.1676,16.207,16.1479,16.1774,2000.0
2009-04-13 14:25:00,16.47,16.47,16.43,16.43,1500.0,16.207,16.207,16.1676,16.1676,1500.0
2009-04-13 14:30:00,16.43,16.5,16.43,16.49,2600.0,16.1676,16.2365,16.1676,16.2266,2600.0
2009-04-13 14:35:00,16.49,16.52,16.49,16.49,1200.0,16.2266,16.2562,16.2266,16.2266,1200.0
2009-04-13 14:40:00,16.46,16.51,16.42,16.45,3000.0,16.1971,16.2463,16.1578,16.1873,3000.0
2009-04-13 14:45:00,16.43,16.45,16.43,16.45,2000.0,16.1676,16.1873,16.1676,16.1873,2000.0
2009-04-13 14:50:00,16.43,16.45,16.43,16.45,1700.0,16.1676,16.1873,16.1676,16.1873,1700.0
2009-04-13 14:55:00,16.45,16.48,16.38,16.38,4000.0,16.1873,16.2168,16.1184,16.1184,4000.0
2009-04-13 15:00:00,16.38,16.51,16.38,16.48,4900.0,16.1184,16.2463,16.1184,16.2168,4900.0
2009-04-13 15:05:00,16.5,16.55,16.5,16.5,2500.0,16.2365,16.2857,16.2365,16.2365,2500.0
2009-04-13 15:10:00,16.5,16.58,16.5,16.58,1900.0,16.2365,16.3152,16.2365,16.3152,1900.0
2009-04-13 15:15:00,16.56,16.62,16.56,16.61,3100.0,16.2955,16.3546,16.2955,16.3447,3100.0
2009-04-13 15:20:00,16.61,16.63,16.6,16.62,4700.0,16.3447,16.3644,16.3349,16.3546,4700.0
2009-04-13 15:25:00,16.63,16.64,16.62,16.63,2600.0,16.3644,16.3742,16.3546,16.3644,2600.0
2009-04-13 15:30:00,16.64,16.69,16.62,16.64,6800.0,16.3742,16.4234,16.3546,16.3742,6800.0
2009-04-13 15:35:00,16.64,16.71,16.64,16.7,3600.0,16.3742,16.4431,16.3742,16.4333,3600.0
2009-04-13 15:40:00,16.7,16.72,16.62,16.71,8700.0,16.4333,16.453,16.3546,16.4431,8700.0
2009-04-13 15:45:00,16.7,16.71,16.63,16.64,6400.0,16.4333,16.4431,16.3644,16.3742,6400.0
2009-04-13 15:50:00,16.67,16.7,16.57,16.63,7700.0,16.4038,16.4333,16.3054,16.3644,7700.0
2009-04-13 15:55:00,16.63,16.65,16.6,16.63,12000.0,16.3644,16.3841,16.3349,16.3644,12000.0
2009-04-14 09:30:00,16.36,16.36,15.7,16.05,5500.0,16.0987,16.0987,15.4493,15.7937,5500.0
2009-04-14 09:35:00,16.06,16.06,15.89,15.95,3300.0,15.8035,15.8035,15.6362,15.6953,3300.0
2009-04-14 09:40:00,16.0,16.09,15.89,16.09,4800.0,15.7445,15.833,15.6362,15.833,4800.0
2009-04-14 09:45:00,16.12,16.12,16.03,16.11,9100.0,15.8625,15.8625,15.774,15.8527,9100.0
2009-04-14 09:50:00,16.14,16.15,16.11,16.14,9400.0,15.8822,15.8921,15.8527,15.8822,9400.0
2009-04-14 09:55:00,16.13,16.23,16.13,16.21,1900.0,15.8724,15.9708,15.8724,15.9511,1900.0
2009-04-14 10:00:00,16.21,16.27,16.17,16.22,2700.0,15.9511,16.0101,15.9117,15.9609,2700.0
2009-04-14 10:05:00,16.23,16.25,16.14,16.14,5800.0,15.9708,15.9905,15.8822,15.8822,5800.0
2009-04-14 10:10:00,16.15,16.22,16.15,16.18,2500.0,15.8921,15.9609,15.8921,15.9216,2500.0
2009-04-14 10:15:00,16.15,16.22,16.12,16.19,4100.0,15.8921,15.9609,15.8625,15.9314,4100.0
2009-04-14 10:20:00,16.19,16.21,16.16,16.2,2900.0,15.9314,15.9511,15.9019,15.9413,2900.0
2009-04-14 10:25:00,16.21,16.25,16.21,16.25,1300.0,15.9511,15.9905,15.9511,15.9905,1300.0
2009-04-14 10:30:00,16.27,16.4,16.27,16.36,4500.0,16.0101,16.1381,16.0101,16.0987,4500.0
2009-04-14 10:35:00,16.37,16.38,16.33,16.33,2000.0,16.1086,16.1184,16.0692,16.0692,2000.0
2009-04-14 10:40:00,16.36,16.4,16.33,16.4,1500.0,16.0987,16.1381,16.0692,16.1381,1500.0
2009-04-14 10:45:00,16.37,16.4,16.34,16.35,3500.0,16.1086,16.1381,16.079,16.0889,3500.0
2009-04-14 10:50:00,16.32,16.32,16.27,16.27,1400.0,16.0593,16.0593,16.0101,16.0101,1400.0
2009-04-14 10:55:00,16.27,16.27,16.21,16.23,1900.0,16.0101,16.0101,15.9511,15.9708,1900.0
2009-04-14 11:00:00,16.23,16.27,16.19,16.23,2000.0,15.9708,16.0101,15.9314,15.9708,2000.0
2009-04-14 11:05:00,16.21,16.21,16.15,16.15,5100.0,15.9511,15.9511,15.8921,15.8921,5100.0
2009-04-14 11:10:00,16.15,16.16,16.12,16.14,8300.0,15.8921,15.9019,15.8625,15.8822,8300.0
2009-04-14 11:15:00,16.14,16.16,16.1,16.1,2900.0,15.8822,15.9019,15.8429,15.8429,2900.0
2009-04-14 11:20:00,16.1,16.12,16.07,16.08,3500.0,15.8429,15.8625,15.8133,15.8232,3500.0
2009-04-14 11:25:00,16.1,16.14,16.06,16.06,2200.0,15.8429,15.8822,15.8035,15.8035,2200.0
2009-04-14 11:30:00,16.06,16.13,16.06,16.1,2100.0,15.8035,15.8724,15.8035,15.8429,2100.0
2009-04-14 11:35:00,16.12,16.14,16.11,16.14,1100.0,15.8625,15.8822,15.8527,15.8822,1100.0
2009-04-14 11:40:00,16.13,16.13,16.07,16.07,4500.0,15.8724,15.8724,15.8133,15.8133,4500.0
2009-04-14 11:45:00,16.08,16.13,16.08,16.1,1900.0,15.8232,15.8724,15.8232,15.8429,1900.0
2009-04-14 11:50:00,16.11,16.13,16.1,16.12,800.0,15.8527,15.8724,15.8429,15.8625,800.0
2009-04-14 11:55:00,16.11,16.11,16.07,16.07,2100.0,15.8527,15.8527,15.8133,15.8133,2100.0
2009-04-14 12:00:00,16.08,16.12,16.08,16.08,700.0,15.8232,15.8625,15.8232,15.8232,700.0
2009-04-14 12:05:00,16.08,16.09,16.04,16.07,2500.0,15.8232,15.833,15.7838,15.8133,2500.0
2009-04-14 12:10:00,16.05,16.07,16.01,16.03,6500.0,15.7937,15.8133,15.7543,15.774,6500.0
2009-04-14 12:15:00,16.02,16.04,16.0,16.04,3300.0,15.7641,15.7838,15.7445,15.7838,3300.0
2009-04-14 12:20:00,16.05,16.05,16.03,16.03,700.0,15.7937,15.7937,15.774,15.774,700.0
2009-04-14 12:25:00,16.04,16.08,16.04,16.08,700.0,15.7838,15.8232,15.7838,15.8232,700.0
2009-04-14 12:30:00,16.08,16.1,16.08,16.09,1800.0,15.8232,15.8429,15.8232,15.833,1800.0
2009-04-14 12:35:00,16.13,16.13,16.04,16.04,1800.0,15.8724,15.8724,15.7838,15.7838,1800.0
2009-04-14 12:40:00,16.06,16.06,15.95,15.97,9700.0,15.8035,15.8035,15.6953,15.7149,9700.0
2009-04-14 12:45:00,15.97,15.98,15.89,15.9,5600.0,15.7149,15.7248,15.6362,15.6461,5600.0
2009-04-14 12:50:00,15.92,15.93,15.88,15.89,2400.0,15.6657,15.6756,15.6264,15.6362,2400.0
2009-04-14 12:55:00,15.9,15.92,15.89,15.92,3400.0,15.6461,15.6657,15.6362,15.6657,3400.0
2009-04-14 13:00:00,15.95,15.96,15.91,15.94,1500.0,15.6953,15.7051,15.6559,15.6854,1500.0
2009-04-14 13:05:00,15.95,15.95,15.9,15.92,5900.0,15.6953,15.6953,15.6461,15.6657,5900.0
2009-04-14 13:10:00,15.91,15.96,15.9,15.96,4200.0,15.6559,15.7051,15.6461,15.7051,4200.0
2009-04-14 13:15:00,15.96,15.96,15.91,15.92,1500.0,15.7051,15.7051,15.6559,15.6657,1500.0
2009-04-14 13:20:00,15.92,15.93,15.9,15.93,1700.0,15.6657,15.6756,15.6461,15.6756,1700.0
2009-04-14 13:25:00,15.9,15.95,15.9,15.95,3800.0,15.6461,15.6953,15.6461,15.6953,3800.0
2009-04-14 13:30:00,15.96,15.99,15.96,15.97,500.0,15.7051,15.7346,15.7051,15.7149,500.0
2009-04-14 13:35:00,15.96,16.0,15.95,15.95,2900.0,15.7051,15.7445,15.6953,15.6953,2900.0
2009-04-14 13:40:00,15.98,15.98,15.95,15.98,900.0,15.7248,15.7248,15.6953,15.7248,900.0
2009-04-14 13:45:00,15.96,15.96,15.92,15.92,2300.0,15.7051,15.7051,15.6657,15.6657,2300.0
2009-04-14 13:50:00,15.95,15.98,15.95,15.95,1500.0,15.6953,15.7248,15.6953,15.6953,1500.0
2009-04-14 13:55:00,15.96,15.99,15.95,15.99,2500.0,15.7051,15.7346,15.6953,15.7346,2500.0
2009-04-14 14:00:00,15.99,16.0,15.96,15.98,1400.0,15.7346,15.7445,15.7051,15.7248,1400.0
2009-04-14 14:05:00,15.98,15.98,15.95,15.98,4000.0,15.7248,15.7248,15.6953,15.7248,4000.0
2009-04-14 14:10:00,15.97,15.98,15.95,15.98,5700.0,15.7149,15.7248,15.6953,15.7248,5700.0
2009-04-14 14:15:00,15.98,15.99,15.96,15.98,1700.0,15.7248,15.7346,15.7051,15.7248,1700.0
2009-04-14 14:20:00,15.98,16.04,15.95,16.04,4900.0,15.7248,15.7838,15.6953,15.7838,4900.0
2009-04-14 14:25:00,16.06,16.06,16.01,16.04,2000.0,15.8035,15.8035,15.7543,15.7838,2000.0
2009-04-14 14:30:00,16.03,16.05,16.0,16.0,4400.0,15.774,15.7937,15.7445,15.7445,4400.0
2009-04-14 14:35:00,16.0,16.05,16.0,16.05,3400.0,15.7445,15.7937,15.7445,15.7937,3400.0
2009-04-14 14:40:00,16.06,16.07,16.04,16.07,2900.0,15.8035,15.8133,15.7838,15.8133,2900.0
2009-04-14 14:45:00,16.07,16.08,16.02,16.04,4900.0,15.8133,15.8232,15.7641,15.7838,4900.0
2009-04-14 14:50:00,16.05,16.07,16.0,16.0,5300.0,15.7937,15.8133,15.7445,15.7445,5300.0
2009-04-14 14:55:00,16.01,16.14,16.01,16.14,2300.0,15.7543,15.8822,15.7543,15.8822,2300.0
2009-04-14 15:00:00,16.15,16.17,16.12,16.14,5200.0,15.8921,15.9117,15.8625,15.8822,5200.0
2009-04-14 15:05:00,16.14,16.16,16.08,16.1,4900.0,15.8822,15.9019,15.8232,15.8429,4900.0
2009-04-14 15:10:00,16.08,16.13,16.08,16.1,2800.0,15.8232,15.8724,15.8232,15.8429,2800.0
2009-04-14 15:15:00,16.1,16.16,16.08,16.16,3300.0,15.8429,15.9019,15.8232,15.9019,3300.0
2009-04-14 15:20:00,16.19,16.19,16.1,16.14,5700.0,15.9314,15.9314,15.8429,15.8822,5700.0
2009-04-14 15:25:00,16.15,16.16,16.08,16.14,6100.0,15.8921,15.9019,15.8232,15.8822,6100.0
2009-04-14 15:30:00,16.13,16.14,16.08,16.08,6200.0,15.8724,15.8822,15.8232,15.8232,6200.0
2009-04-14 15:35:00,16.09,16.12,16.05,16.05,12000.0,15.833,15.8625,15.7937,15.7937,12000.0
2009-04-14 15:40:00,16.05,16.15,16.05,16.1,13800.0,15.7937,15.8921,15.7937,15.8429,13800.0
2009-04-14 15:45:00,16.09,16.15,16.08,16.11,10000.0,15.833,15.8921,15.8232,15.8527,10000.0
2009-04-14 15:50:00,16.11,16.15,16.08,16.08,17800.0,15.8527,15.8921,15.8232,15.8232,17800.0
2009-04-14 15:55:00,16.05,16.1,16.05,16.08,16900.0,15.7937,15.8429,15.7937,15.8232,16900.0
2009-04-15 09:30:00,15.99,16.23,15.87,15.95,6700.0,15.7346,15.9708,15.6165,15.6953,6700.0
2009-04-15 09:35:00,15.89,16.04,15.88,15.97,1100.0,15.6362,15.7838,15.6264,15.7149,1100.0
2009-04-15 09:40:00,15.96,16.1,15.91,16.1,2500.0,15.7051,15.8429,15.6559,15.8429,2500.0
2009-04-15 09:45:00,16.05,16.05,15.94,15.95,1900.0,15.7937,15.7937,15.6854,15.6953,1900.0
2009-04-15 09:50:00,15.96,16.12,15.96,16.04,9700.0,15.7051,15.8625,15.7051,15.7838,9700.0
2009-04-15 09:55:00,16.02,16.05,15.92,15.99,57300.0,15.7641,15.7937,15.6657,15.7346,57300.0
2009-04-15 10:00:00,16.03,16.14,15.99,16.13,4200.0,15.774,15.8822,15.7346,15.8724,4200.0
2009-04-15 10:05:00,16.13,16.24,16.12,16.24,4500.0,15.8724,15.9806,15.8625,15.9806,4500.0
2009-04-15 10:10:00,16.24,16.28,16.16,16.18,6500.0,15.9806,16.02,15.9019,15.9216,6500.0
2009-04-15 10:15:00,16.21,16.21,16.11,16.11,2700.0,15.9511,15.9511,15.8527,15.8527,2700.0
2009-04-15 10:20:00,16.16,16.21,16.16,16.18,700.0,15.9019,15.9511,15.9019,15.9216,700.0
2009-04-15 10:25:00,16.19,16.19,16.14,16.15,3900.0,15.9314,15.9314,15.8822,15.8921,3900.0
2009-04-15 10:30:00,16.14,16.14,16.08,16.11,3000.0,15.8822,15.8822,15.8232,15.8527,3000.0
2009-04-15 10:35:00,16.15,16.15,16.15,16.15,700.0,15.8921,15.8921,15.8921,15.8921,700.0
2009-04-15 10:40:00,16.16,16.21,16.14,16.18,4300.0,15.9019,15.9511,15.8822,15.9216,4300.0
2009-04-15 10:45:00,16.16,16.17,16.11,16.11,3700.0,15.9019,15.9117,15.8527,15.8527,3700.0
2009-04-15 10:50:00,16.11,16.16,16.08,16.11,7100.0,15.8527,15.9019,15.8232,15.8527,7100.0
2009-04-15 10:55:00,16.12,16.12,16.09,16.1,900.0,15.8625,15.8625,15.833,15.8429,900.0
2009-04-15 11:00:00,16.09,16.11,16.09,16.1,700.0,15.833,15.8527,15.833,15.8429,700.0
2009-04-15 11:05:00,16.1,16.13,16.05,16.05,3600.0,15.8429,15.8724,15.7937,15.7937,3600.0
2009-04-15 11:10:00,16.05,16.08,16.05,16.05,1900.0,15.7937,15.8232,15.7937,15.7937,1900.0
2009-04-15 11:15:00,16.04,16.05,15.99,16.01,2300.0,15.7838,15.7937,15.7346,15.7543,2300.0
2009-04-15 11:20:00,16.03,16.05,16.0,16.02,2000.0,15.774,15.7937,15.7445,15.7641,2000.0
2009-04-15 11:25:00,16.03,16.03,15.96,15.96,1700.0,15.774,15.774,15.7051,15.7051,1700.0
2009-04-15 11:30:00,15.99,16.04,15.99,16.03,1300.0,15.7346,15.7838,15.7346,15.774,1300.0
2009-04-15 11:35:00,16.06,16.06,15.98,16.03,7900.0,15.8035,15.8035,15.7248,15.774,7900.0
2009-04-15 11:40:00,16.06,16.08,16.02,16.03,7000.0,15.8035,15.8232,15.7641,15.774,7000.0
2009-04-15 11:45:00,16.02,16.02,16.02,16.02,700.0,15.7641,15.7641,15.7641,15.7641,700.0
2009-04-15 11:50:00,16.02,16.05,16.01,16.01,1300.0,15.7641,15.7937,15.7543,15.7543,1300.0
2009-04-15 11:55:00,16.02,16.09,16.02,16.04,2300.0,15.7641,15.833,15.7641,15.7838,2300.0
2009-04-15 12:00:00,16.06,16.06,16.04,16.06,600.0,15.8035,15.8035,15.7838,15.8035,600.0
2009-04-15 12:05:00,16.08,16.08,16.06,16.06,1300.0,15.8232,15.8232,15.8035,15.8035,1300.0
2009-04-15 12:10:00,16.06,16.11,16.05,16.06,5700.0,15.8035,15.8527,15.7937,15.8035,5700.0
2009-04-15 12:15:00,16.07,16.1,16.04,16.04,700.0,15.8133,15.8429,15.7838,15.7838,700.0
2009-04-15 12:20:00,16.05,16.09,16.04,16.07,1000.0,15.7937,15.833,15.7838,15.8133,1000.0
2009-04-15 12:25:00,16.08,16.08,16.05,16.05,400.0,15.8232,15.8232,15.7937,15.7937,400.0
2009-04-15 12:30:00,16.05,16.05,16.05,16.05,200.0,15.7937,15.7937,15.7937,15.7937,200.0
2009-04-15 12:35:00,16.05,16.05,16.05,16.05,700.0,15.7937,15.7937,15.7937,15.7937,700.0
2009-04-15 12:40:00,16.06,16.06,16.02,16.03,3200.0,15.8035,15.8035,15.7641,15.774,3200.0
2009-04-15 12:45:00,16.06,16.11,16.03,16.03,3300.0,15.8035,15.8527,15.774,15.774,3300.0
2009-04-15 12:50:00,16.06,16.12,16.05,16.12,1200.0,15.8035,15.8625,15.7937,15.8625,1200.0
2009-04-15 12:55:00,16.12,16.12,16.08,16.1,2400.0,15.8625,15.8625,15.8232,15.8429,2400.0
2009-04-15 13:00:00,16.12,16.2,16.1,16.1,4600.0,15.8625,15.9413,15.8429,15.8429,4600.0
2009-04-15 13:05:00,16.12,16.15,16.12,16.15,500.0,15.8625,15.8921,15.8625,15.8921,500.0
2009-04-15 13:10:00,16.15,16.17,16.12,16.15,3600.0,15.8921,15.9117,15.8625,15.8921,3600.0
2009-04-15 13:15:00,16.12,16.12,16.08,16.11,2500.0,15.8625,15.8625,15.8232,15.8527,2500.0
2009-04-15 13:20:00,16.12,16.12,16.08,16.08,1300.0,15.8625,15.8625,15.8232,15.8232,1300.0
2009-04-15 13:25:00,16.08,16.08,16.06,16.06,300.0,15.8232,15.8232,15.8035,15.8035,300.0
2009-04-15 13:30:00,16.07,16.07,16.05,16.05,2200.0,15.8133,15.8133,15.7937,15.7937,2200.0
2009-04-15 13:35:00,16.05,16.06,16.03,16.03,1100.0,15.7937,15.8035,15.774,15.774,1100.0
2009-04-15 13:40:00,16.04,16.06,16.0,16.0,1300.0,15.7838,15.8035,15.7445,15.7445,1300.0
2009-04-15 13:45:00,16.02,16.04,15.99,15.99,3200.0,15.7641,15.7838,15.7346,15.7346,3200.0
2009-04-15 13:50:00,15.98,15.98,15.96,15.98,2600.0,15.7248,15.7248,15.7051,15.7248,2600.0
2009-04-15 13:55:00,15.98,16.02,15.98,16.02,51600.0,15.7248,15.7641,15.7248,15.7641,51600.0
2009-04-15 14:00:00,16.01,16.05,15.99,16.05,1400.0,15.7543,15.7937,15.7346,15.7937,1400.0
2009-04-15 14:05:00,16.05,16.06,16.05,16.06,300.0,15.7937,15.8035,15.7937,15.8035,300.0
2009-04-15 14:10:00,16.05,16.05,15.99,16.0,2000.0,15.7937,15.7937,15.7346,15.7445,2000.0
2009-04-15 14:15:00,16.0,16.01,15.89,15.9,6200.0,15.7445,15.7543,15.6362,15.6461,6200.0
2009-04-15 14:20:00,15.89,15.9,15.88,15.89,800.0,15.6362,15.6461,15.6264,15.6362,800.0
2009-04-15 14:25:00,15.91,15.91,15.88,15.88,800.0,15.6559,15.6559,15.6264,15.6264,800.0
2009-04-15 14:30:00,15.87,15.92,15.84,15.89,5500.0,15.6165,15.6657,15.587,15.6362,5500.0
2009-04-15 14:35:00,15.9,15.9,15.87,15.88,600.0,15.6461,15.6461,15.6165,15.6264,600.0
2009-04-15 14:40:00,15.87,15.87,15.82,15.82,1300.0,15.6165,15.6165,15.5673,15.5673,1300.0
2009-04-15 14:45:00,15.86,15.9,15.84,15.85,2200.0,15.6067,15.6461,15.587,15.5969,2200.0
2009-04-15 14:50:00,15.87,15.87,15.82,15.83,2900.0,15.6165,15.6165,15.5673,15.5772,2900.0
2009-04-15 14:55:00,15.82,15.82,15.79,15.81,2400.0,15.5673,15.5673,15.5378,15.5575,2400.0
2009-04-15 15:00:00,15.81,15.89,15.8,15.87,2500.0,15.5575,15.6362,15.5477,15.6165,2500.0
2009-04-15 15:05:00,15.89,15.95,15.85,15.85,2700.0,15.6362,15.6953,15.5969,15.5969,2700.0
2009-04-15 15:10:00,15.84,15.94,15.84,15.9,3500.0,15.587,15.6854,15.587,15.6461,3500.0
2009-04-15 15:15:00,15.87,15.94,15.87,15.93,2800.0,15.6165,15.6854,15.6165,15.6756,2800.0
2009-04-15 15:20:00,15.94,15.97,15.89,15.96,2400.0,15.6854,15.7149,15.6362,15.7051,2400.0
2009-04-15 15:25:00,15.91,15.97,15.91,15.95,2500.0,15.6559,15.7149,15.6559,15.6953,2500.0
2009-04-15 15:30:00,15.97,16.01,15.94,15.99,5400.0,15.7149,15.7543,15.6854,15.7346,5400.0
2009-04-15 15:35:00,15.99,16.02,15.96,15.99,2700.0,15.7346,15.7641,15.7051,15.7346,2700.0
2009-04-15 15:40:00,16.01,16.09,16.01,16.03,4500.0,15.7543,15.833,15.7543,15.774,4500.0
2009-04-15 15:45:00,16.03,16.06,16.01,16.06,3700.0,15.774,15.8035,15.7543,15.8035,3700.0
2009-04-15 15:50:00,16.07,16.15,16.04,16.15,8400.0,15.8133,15.8921,15.7838,15.8921,8400.0
2009-04-15 15:55:00,16.16,16.18,16.12,16.13,11700.0,15.9019,15.9216,15.8625,15.8724,11700.0
2009-04-16 09:30:00,16.25,16.49,16.23,16.47,7300.0,15.9905,16.2266,15.9708,16.207,7300.0
2009-04-16 09:35:00,16.47,16.63,16.41,16.62,12600.0,16.207,16.3644,16.1479,16.3546,12600.0
2009-04-16 09:40:00,16.64,16.64,16.44,16.44,1500.0,16.3742,16.3742,16.1774,16.1774,1500.0
2009-04-16 09:45:00,16.42,16.56,16.41,16.53,3800.0,16.1578,16.2955,16.1479,16.266,3800.0
2009-04-16 09:50:00,16.53,16.53,16.42,16.5,5200.0,16.266,16.266,16.1578,16.2365,5200.0
2009-04-16 09:55:00,16.53,16.54,16.46,16.52,4200.0,16.266,16.2758,16.1971,16.2562,4200.0
2009-04-16 10:00:00,16.55,16.57,16.41,16.43,6200.0,16.2857,16.3054,16.1479,16.1676,6200.0
2009-04-16 10:05:00,16.44,16.48,16.4,16.43,4400.0,16.1774,16.2168,16.1381,16.1676,4400.0
2009-04-16 10:10:00,16.45,16.46,16.37,16.41,5100.0,16.1873,16.1971,16.1086,16.1479,5100.0
2009-04-16 10:15:00,16.42,16.47,16.37,16.47,2800.0,16.1578,16.207,16.1086,16.207,2800.0
2009-04-16 10:20:00,16.45,16.45,16.43,16.45,800.0,16.1873,16.1873,16.1676,16.1873,800.0
2009-04-16 10:25:00,16.46,16.51,16.46,16.48,1500.0,16.1971,16.2463,16.1971,16.2168,1500.0
2009-04-16 10:30:00,16.49,16.51,16.48,16.48,600.0,16.2266,16.2463,16.2168,16.2168,600.0
2009-04-16 10:35:00,16.45,16.47,16.43,16.45,2100.0,16.1873,16.207,16.1676,16.1873,2100.0
2009-04-16 10:40:00,16.43,16.45,16.37,16.37,1900.0,16.1676,16.1873,16.1086,16.1086,1900.0
2009-04-16 10:45:00,16.37,16.37,16.31,16.35,1800.0,16.1086,16.1086,16.0495,16.0889,1800.0
2009-04-16 10:50:00,16.35,16.39,16.32,16.34,4900.0,16.0889,16.1282,16.0593,16.079,4900.0
2009-04-16 10:55:00,16.3,16.36,16.3,16.36,1200.0,16.0397,16.0987,16.0397,16.0987,1200.0
2009-04-16 11:00:00,16.38,16.38,16.33,16.36,1900.0,16.1184,16.1184,16.0692,16.0987,1900.0
2009-04-16 11:05:00,16.36,16.39,16.33,16.38,1300.0,16.0987,16.1282,16.0692,16.1184,1300.0
2009-04-16 11:10:00,16.41,16.42,16.41,16.41,800.0,16.1479,16.1578,16.1479,16.1479,800.0
2009-04-16 11:15:00,16.42,16.44,16.37,16.41,1600.0,16.1578,16.1774,16.1086,16.1479,1600.0
2009-04-16 11:20:00,16.42,16.46,16.4,16.46,600.0,16.1578,16.1971,16.1381,16.1971,600.0
2009-04-16 11:25:00,16.41,16.46,16.38,16.46,2500.0,16.1479,16.1971,16.1184,16.1971,2500.0
2009-04-16 11:30:00,16.46,16.47,16.45,16.45,600.0,16.1971,16.207,16.1873,16.1873,600.0
2009-04-16 11:35:00,16.46,16.5,16.46,16.48,2800.0,16.1971,16.2365,16.1971,16.2168,2800.0
2009-04-16 11:40:00,16.47,16.49,16.46,16.46,2700.0,16.207,16.2266,16.1971,16.1971,2700.0
2009-04-16 11:45:00,16.49,16.5,16.49,16.5,1600.0,16.2266,16.2365,16.2266,16.2365,1600.0
2009-04-16 11:50:00,16.49,16.49,16.48,16.49,900.0,16.2266,16.2266,16.2168,16.2266,900.0
2009-04-16 11:55:00,16.49,16.51,16.46,16.5,2400.0,16.2266,16.2463,16.1971,16.2365,2400.0
2009-04-16 12:00:00,16.52,16.56,16.5,16.55,10800.0,16.2562,16.2955,16.2365,16.2857,10800.0
2009-04-16 12:05:00,16.52,16.6,16.52,16.57,7400.0,16.2562,16.3349,16.2562,16.3054,7400.0
2009-04-16 12:10:00,16.58,16.63,16.58,16.62,1300.0,16.3152,16.3644,16.3152,16.3546,1300.0
2009-04-16 12:15:00,16.6,16.61,16.57,16.6,3700.0,16.3349,16.3447,16.3054,16.3349,3700.0
2009-04-16 12:20:00,16.59,16.61,16.59,16.59,4000.0,16.325,16.3447,16.325,16.325,4000.0
2009-04-16 12:25:00,16.6,16.61,16.59,16.6,2400.0,16.3349,16.3447,16.325,16.3349,2400.0
2009-04-16 12:30:00,16.61,16.65,16.61,16.64,2700.0,16.3447,16.3841,16.3447,16.3742,2700.0
2009-04-16 12:35:00,16.65,16.69,16.63,16.63,4600.0,16.3841,16.4234,16.3644,16.3644,4600.0
2009-04-16 12:40:00,16.63,16.67,16.63,16.67,2800.0,16.3644,16.4038,16.3644,16.4038,2800.0
2009-04-16 12:45:00,16.67,16.7,16.67,16.7,900.0,16.4038,16.4333,16.4038,16.4333,900.0
2009-04-16 12:50:00,16.74,16.77,16.74,16.76,1100.0,16.4726,16.5022,16.4726,16.4923,1100.0
2009-04-16 12:55:00,16.77,16.8,16.77,16.78,3200.0,16.5022,16.5317,16.5022,16.512,3200.0
2009-04-16 13:00:00,16.78,16.84,16.76,16.81,5800.0,16.512,16.571,16.4923,16.5415,5800.0
2009-04-16 13:05:00,16.8,16.81,16.78,16.79,16600.0,16.5317,16.5415,16.512,16.5218,16600.0
2009-04-16 13:10:00,16.79,16.8,16.76,16.8,10700.0,16.5218,16.5317,16.4923,16.5317,10700.0
2009-04-16 13:15:00,16.82,16.82,16.77,16.78,6100.0,16.5514,16.5514,16.5022,16.512,6100.0
2009-04-16 13:20:00,16.79,16.82,16.79,16.81,2000.0,16.5218,16.5514,16.5218,16.5415,2000.0
2009-04-16 13:25:00,16.81,16.85,16.81,16.82,1500.0,16.5415,16.5809,16.5415,16.5514,1500.0
2009-04-16 13:30:00,16.83,16.86,16.78,16.78,4100.0,16.5612,16.5907,16.512,16.512,4100.0
2009-04-16 13:35:00,16.79,16.82,16.77,16.77,2300.0,16.5218,16.5514,16.5022,16.5022,2300.0
2009-04-16 13:40:00,16.77,16.81,16.76,16.78,6500.0,16.5022,16.5415,16.4923,16.512,6500.0
2009-04-16 13:45:00,16.79,16.84,16.78,16.8,3700.0,16.5218,16.571,16.512,16.5317,3700.0
2009-04-16 13:50:00,16.8,16.83,16.78,16.78,6300.0,16.5317,16.5612,16.512,16.512,6300.0
2009-04-16 13:55:00,16.79,16.89,16.79,16.87,13400.0,16.5218,16.6202,16.5218,16.6006,13400.0
2009-04-16 14:00:00,16.9,16.93,16.89,16.92,3200.0,16.6301,16.6596,16.6202,16.6498,3200.0
2009-04-16 14:05:00,16.91,17.0,16.91,16.97,22100.0,16.6399,16.7285,16.6399,16.699,22100.0
2009-04-16 14:10:00,16.97,17.05,16.97,17.03,3400.0,16.699,16.7777,16.699,16.758,3400.0
2009-04-16 14:15:00,17.04,17.04,16.99,16.99,3800.0,16.7678,16.7678,16.7186,16.7186,3800.0
2009-04-16 14:20:00,17.01,17.06,17.01,17.02,2900.0,16.7383,16.7875,16.7383,16.7482,2900.0
2009-04-16 14:25:00,17.02,17.11,17.02,17.1,7400.0,16.7482,16.8367,16.7482,16.8269,7400.0
2009-04-16 14:30:00,17.1,17.14,17.09,17.14,5900.0,16.8269,16.8663,16.8171,16.8663,5900.0
2009-04-16 14:35:00,17.13,17.22,17.12,17.19,6900.0,16.8564,16.945,16.8466,16.9155,6900.0
2009-04-16 14:40:00,17.17,17.19,17.15,17.17,5200.0,16.8958,16.9155,16.8761,16.8958,5200.0
2009-04-16 14:45:00,17.15,17.22,17.15,17.17,7300.0,16.8761,16.945,16.8761,16.8958,7300.0
2009-04-16 14:50:00,17.14,17.32,17.14,17.21,10500.0,16.8663,17.0434,16.8663,16.9351,10500.0
2009-04-16 14:55:00,17.25,17.26,17.18,17.18,4600.0,16.9745,16.9843,16.9056,16.9056,4600.0
2009-04-16 15:00:00,17.14,17.16,17.09,17.1,8900.0,16.8663,16.8859,16.8171,16.8269,8900.0
2009-04-16 15:05:00,17.11,17.24,17.07,17.23,7400.0,16.8367,16.9647,16.7974,16.9548,7400.0
2009-04-16 15:10:00,17.26,17.34,17.24,17.28,9400.0,16.9843,17.0631,16.9647,17.004,9400.0
2009-04-16 15:15:00,17.27,17.39,17.26,17.39,14000.0,16.9942,17.1123,16.9843,17.1123,14000.0
2009-04-16 15:20:00,17.4,17.45,17.33,17.45,17700.0,17.1221,17.1713,17.0532,17.1713,17700.0
2009-04-16 15:25:00,17.45,17.47,17.42,17.45,19600.0,17.1713,17.191,17.1418,17.1713,19600.0
2009-04-16 15:30:00,17.45,17.45,17.31,17.31,10800.0,17.1713,17.1713,17.0335,17.0335,10800.0
2009-04-16 15:35:00,17.31,17.45,17.31,17.43,12200.0,17.0335,17.1713,17.0335,17.1516,12200.0
2009-04-16 15:40:00,17.44,17.44,17.29,17.29,11300.0,17.1615,17.1615,17.0139,17.0139,11300.0
2009-04-16 15:45:00,17.29,17.39,17.28,17.29,17200.0,17.0139,17.1123,17.004,17.0139,17200.0
2009-04-16 15:50:00,17.31,17.43,17.31,17.38,19400.0,17.0335,17.1516,17.0335,17.1024,19400.0
2009-04-16 15:55:00,17.39,17.42,17.32,17.33,16500.0,17.1123,17.1418,17.0434,17.0532,16500.0
2009-04-17 09:30:00,17.33,17.41,17.33,17.38,37200.0,17.0532,17.1319,17.0532,17.1024,37200.0
2009-04-17 09:35:00,17.36,17.42,17.16,17.4,11700.0,17.0827,17.1418,16.8859,17.1221,11700.0
2009-04-17 09:40:00,17.41,17.44,17.32,17.41,4900.0,17.1319,17.1615,17.0434,17.1319,4900.0
2009-04-17 09:45:00,17.38,17.41,17.32,17.39,3400.0,17.1024,17.1319,17.0434,17.1123,3400.0
2009-04-17 09:50:00,17.43,17.43,17.3,17.43,7300.0,17.1516,17.1516,17.0237,17.1516,7300.0
2009-04-17 09:55:00,17.41,17.49,17.33,17.42,6800.0,17.1319,17.2107,17.0532,17.1418,6800.0
2009-04-17 10:00:00,17.41,17.46,17.35,17.45,5300.0,17.1319,17.1811,17.0729,17.1713,5300.0
2009-04-17 10:05:00,17.46,17.57,17.46,17.52,11200.0,17.1811,17.2894,17.1811,17.2402,11200.0
2009-04-17 10:10:00,17.5,17.51,17.4,17.4,19900.0,17.2205,17.2303,17.1221,17.1221,19900.0
2009-04-17 10:15:00,17.4,17.45,17.36,17.45,7100.0,17.1221,17.1713,17.0827,17.1713,7100.0
2009-04-17 10:20:00,17.43,17.47,17.4,17.41,8500.0,17.1516,17.191,17.1221,17.1319,8500.0
2009-04-17 10:25:00,17.41,17.41,17.38,17.4,1000.0,17.1319,17.1319,17.1024,17.1221,1000.0
2009-04-17 10:30:00,17.38,17.41,17.29,17.3,7300.0,17.1024,17.1319,17.0139,17.0237,7300.0
2009-04-17 10:35:00,17.3,17.33,17.18,17.2,5700.0,17.0237,17.0532,16.9056,16.9253,5700.0
2009-04-17 10:40:00,17.23,17.28,17.21,17.22,8200.0,16.9548,17.004,16.9351,16.945,8200.0
2009-04-17 10:45:00,17.26,17.27,17.23,17.24,1800.0,16.9843,16.9942,16.9548,16.9647,1800.0
2009-04-17 10:50:00,17.24,17.29,17.24,17.29,2900.0,16.9647,17.0139,16.9647,17.0139,2900.0
2009-04-17 10:55:00,17.28,17.3,17.27,17.28,1500.0,17.004,17.0237,16.9942,17.004,1500.0
2009-04-17 11:00:00,17.28,17.3,17.25,17.28,3900.0,17.004,17.0237,16.9745,17.004,3900.0
2009-04-17 11:05:00,17.28,17.35,17.27,17.35,8000.0,17.004,17.0729,16.9942,17.0729,8000.0
2009-04-17 11:10:00,17.36,17.37,17.34,17.35,2000.0,17.0827,17.0926,17.0631,17.0729,2000.0
2009-04-17 11:15:00,17.35,17.36,17.28,17.33,2600.0,17.0729,17.0827,17.004,17.0532,2600.0
2009-04-17 11:20:00,17.32,17.36,17.31,17.36,2400.0,17.0434,17.0827,17.0335,17.0827,2400.0
2009-04-17 11:25:00,17.35,17.43,17.35,17.41,5400.0,17.0729,17.1516,17.0729,17.1319,5400.0
2009-04-17 11:30:00,17.41,17.41,17.38,17.41,3900.0,17.1319,17.1319,17.1024,17.1319,3900.0
2009-04-17 11:35:00,17.4,17.47,17.4,17.44,3200.0,17.1221,17.191,17.1221,17.1615,3200.0
2009-04-17 11:40:00,17.46,17.5,17.43,17.47,2800.0,17.1811,17.2205,17.1516,17.191,2800.0
2009-04-17 11:45:00,17.47,17.52,17.47,17.51,5200.0,17.191,17.2402,17.191,17.2303,5200.0
2009-04-17 11:50:00,17.5,17.61,17.5,17.61,6300.0,17.2205,17.3287,17.2205,17.3287,6300.0
2009-04-17 11:55:00,17.6,17.64,17.57,17.59,4500.0,17.3189,17.3583,17.2894,17.3091,4500.0
2009-04-17 12:00:00,17.59,17.66,17.58,17.66,7300.0,17.3091,17.3779,17.2992,17.3779,7300.0
2009-04-17 12:05:00,17.66,17.71,17.65,17.71,5400.0,17.3779,17.4271,17.3681,17.4271,5400.0
2009-04-17 12:10:00,17.71,17.73,17.7,17.72,8900.0,17.4271,17.4468,17.4173,17.437,8900.0
2009-04-17 12:15:00,17.72,17.74,17.65,17.71,5400.0,17.437,17.4567,17.3681,17.4271,5400.0
2009-04-17 12:20:00,17.72,17.73,17.72,17.73,500.0,17.437,17.4468,17.437,17.4468,500.0
2009-04-17 12:25:00,17.71,17.78,17.71,17.78,2800.0,17.4271,17.496,17.4271,17.496,2800.0
2009-04-17 12:30:00,17.76,17.76,17.65,17.69,4900.0,17.4764,17.4764,17.3681,17.4075,4900.0
2009-04-17 12:35:00,17.68,17.69,17.65,17.65,2300.0,17.3976,17.4075,17.3681,17.3681,2300.0
2009-04-17 12:40:00,17.65,17.76,17.64,17.74,10000.0,17.3681,17.4764,17.3583,17.4567,10000.0
2009-04-17 12:45:00,17.75,17.84,17.75,17.8,1800.0,17.4665,17.5551,17.4665,17.5157,1800.0
2009-04-17 12:50:00,17.81,17.81,17.75,17.77,2200.0,17.5256,17.5256,17.4665,17.4862,2200.0
2009-04-17 12:55:00,17.77,17.87,17.77,17.87,6900.0,17.4862,17.5846,17.4862,17.5846,6900.0
2009-04-17 13:00:00,17.88,17.9,17.86,17.9,4100.0,17.5944,17.6141,17.5748,17.6141,4100.0
2009-04-17 13:05:00,17.9,17.95,17.87,17.93,6500.0,17.6141,17.6633,17.5846,17.6436,6500.0
2009-04-17 13:10:00,17.91,17.93,17.9,17.9,3400.0,17.624,17.6436,17.6141,17.6141,3400.0
2009-04-17 13:15:00,17.9,17.92,17.9,17.92,2000.0,17.6141,17.6338,17.6141,17.6338,2000.0
2009-04-17 13:20:00,17.93,17.96,17.91,17.91,1300.0,17.6436,17.6732,17.624,17.624,1300.0
2009-04-17 13:25:00,17.92,17.94,17.92,17.93,1900.0,17.6338,17.6535,17.6338,17.6436,1900.0
2009-04-17 13:30:00,17.93,17.93,17.89,17.91,3500.0,17.6436,17.6436,17.6043,17.624,3500.0
2009-04-17 13:35:00,17.91,17.95,17.88,17.95,5300.0,17.624,17.6633,17.5944,17.6633,5300.0
2009-04-17 13:40:00,17.95,18.0,17.93,17.97,4900.0,17.6633,17.7125,17.6436,17.683,4900.0
2009-04-17 13:45:00,17.99,18.04,17.96,18.01,6200.0,17.7027,17.7519,17.6732,17.7224,6200.0
2009-04-17 13:50:00,18.0,18.03,17.95,18.01,3800.0,17.7125,17.742,17.6633,17.7224,3800.0
2009-04-17 13:55:00,18.01,18.03,17.97,18.03,3200.0,17.7224,17.742,17.683,17.742,3200.0
2009-04-17 14:00:00,18.01,18.02,17.99,18.0,2700.0,17.7224,17.7322,17.7027,17.7125,2700.0
2009-04-17 14:05:00,18.01,18.05,18.0,18.04,6300.0,17.7224,17.7617,17.7125,17.7519,6300.0
2009-04-17 14:10:00,18.05,18.08,18.04,18.06,3000.0,17.7617,17.7912,17.7519,17.7716,3000.0
2009-04-17 14:15:00,18.11,18.21,18.1,18.19,10900.0,17.8208,17.9192,17.8109,17.8995,10900.0
2009-04-17 14:20:00,18.18,18.19,18.14,18.15,6800.0,17.8896,17.8995,17.8503,17.8601,6800.0
2009-04-17 14:25:00,18.18,18.25,18.18,18.21,9000.0,17.8896,17.9585,17.8896,17.9192,9000.0
2009-04-17 14:30:00,18.21,18.25,18.21,18.22,4400.0,17.9192,17.9585,17.9192,17.929,4400.0
2009-04-17 14:35:00,18.22,18.22,18.17,18.21,7100.0,17.929,17.929,17.8798,17.9192,7100.0
2009-04-17 14:40:00,18.21,18.25,18.17,18.25,5400.0,17.9192,17.9585,17.8798,17.9585,5400.0
2009-04-17 14:45:00,18.23,18.24,18.15,18.19,19900.0,17.9388,17.9487,17.8601,17.8995,19900.0
2009-04-17 14:50:00,18.2,18.21,18.09,18.09,6200.0,17.9093,17.9192,17.8011,17.8011,6200.0
2009-04-17 14:55:00,18.13,18.13,18.09,18.13,4800.0,17.8404,17.8404,17.8011,17.8404,4800.0
2009-04-17 15:00:00,18.13,18.21,18.12,18.21,8800.0,17.8404,17.9192,17.8306,17.9192,8800.0
2009-04-17 15:05:00,18.19,18.2,18.16,18.17,7400.0,17.8995,17.9093,17.87,17.8798,7400.0
2009-04-17 15:10:00,18.18,18.24,18.18,18.24,9000.0,17.8896,17.9487,17.8896,17.9487,9000.0
2009-04-17 15:15:00,18.24,18.25,18.21,18.22,10200.0,17.9487,17.9585,17.9192,17.929,10200.0
2009-04-17 15:20:00,18.21,18.29,18.19,18.27,9300.0,17.9192,17.9979,17.8995,17.9782,9300.0
2009-04-17 15:25:00,18.25,18.28,18.21,18.27,4000.0,17.9585,17.988,17.9192,17.9782,4000.0
2009-04-17 15:30:00,18.27,18.27,18.13,18.18,15800.0,17.9782,17.9782,17.8404,17.8896,15800.0
2009-04-17 15:35:00,18.17,18.19,18.11,18.15,6900.0,17.8798,17.8995,17.8208,17.8601,6900.0
2009-04-17 15:40:00,18.16,18.25,18.14,18.19,14200.0,17.87,17.9585,17.8503,17.8995,14200.0
2009-04-17 15:45:00,18.2,18.28,18.14,18.28,17600.0,17.9093,17.988,17.8503,17.988,17600.0
2009-04-17 15:50:00,18.28,18.33,18.26,18.3,17700.0,17.988,18.0372,17.9684,18.0077,17700.0
2009-04-17 15:55:00,18.29,18.3,18.21,18.22,33800.0,17.9979,18.0077,17.9192,17.929,33800.0
2009-04-20 09:30:00,17.5,17.56,16.62,16.79,10200.0,17.2205,17.2795,16.3546,16.5218,10200.0
2009-04-20 09:35:00,16.78,17.12,16.59,16.6,60800.0,16.512,16.8466,16.325,16.3349,60800.0
2009-04-20 09:40:00,16.58,16.74,16.56,16.64,19700.0,16.3152,16.4726,16.2955,16.3742,19700.0
2009-04-20 09:45:00,16.68,16.83,16.68,16.72,19500.0,16.4136,16.5612,16.4136,16.453,19500.0
2009-04-20 09:50:00,16.7,16.7,16.47,16.47,21900.0,16.4333,16.4333,16.207,16.207,21900.0
2009-04-20 09:55:00,16.47,16.47,16.14,16.14,23500.0,16.207,16.207,15.8822,15.8822,23500.0
2009-04-20 10:00:00,16.14,16.14,15.98,16.08,30600.0,15.8822,15.8822,15.7248,15.8232,30600.0
2009-04-20 10:05:00,16.11,16.21,16.04,16.1,13600.0,15.8527,15.9511,15.7838,15.8429,13600.0
2009-04-20 10:10:00,16.11,16.11,15.94,16.0,12600.0,15.8527,15.8527,15.6854,15.7445,12600.0
2009-04-20 10:15:00,16.02,16.02,15.82,15.88,21700.0,15.7641,15.7641,15.5673,15.6264,21700.0
2009-04-20 10:20:00,15.89,15.96,15.81,15.86,18800.0,15.6362,15.7051,15.5575,15.6067,18800.0
2009-04-20 10:25:00,15.84,15.89,15.78,15.78,10900.0,15.587,15.6362,15.528,15.528,10900.0
2009-04-20 10:30:00,15.79,15.86,15.74,15.85,17600.0,15.5378,15.6067,15.4886,15.5969,17600.0
2009-04-20 10:35:00,15.86,15.91,15.67,15.68,16000.0,15.6067,15.6559,15.4197,15.4296,16000.0
2009-04-20 10:40:00,15.68,15.71,15.54,15.56,15400.0,15.4296,15.4591,15.2918,15.3115,15400.0
2009-04-20 10:45:00,15.54,15.61,15.48,15.54,17000.0,15.2918,15.3607,15.2328,15.2918,17000.0
2009-04-20 10:50:00,15.54,15.63,15.53,15.6,10100.0,15.2918,15.3804,15.282,15.3508,10100.0
2009-04-20 10:55:00,15.6,15.6,15.46,15.55,15000.0,15.3508,15.3508,15.2131,15.3016,15000.0
2009-04-20 11:00:00,15.54,15.7,15.54,15.6,13900.0,15.2918,15.4493,15.2918,15.3508,13900.0
2009-04-20 11:05:00,15.6,15.71,15.6,15.65,6900.0,15.3508,15.4591,15.3508,15.4001,6900.0
2009-04-20 11:10:00,15.65,15.66,15.6,15.64,5500.0,15.4001,15.4099,15.3508,15.3902,5500.0
2009-04-20 11:15:00,15.64,15.68,15.6,15.68,10100.0,15.3902,15.4296,15.3508,15.4296,10100.0
2009-04-20 11:20:00,15.66,15.77,15.66,15.74,15600.0,15.4099,15.5181,15.4099,15.4886,15600.0
2009-04-20 11:25:00,15.73,15.76,15.72,15.75,10900.0,15.4788,15.5083,15.4689,15.4985,10900.0
2009-04-20 11:30:00,15.76,15.82,15.76,15.76,12600.0,15.5083,15.5673,15.5083,15.5083,12600.0
2009-04-20 11:35:00,15.75,15.82,15.75,15.78,17000.0,15.4985,15.5673,15.4985,15.528,17000.0
2009-04-20 11:40:00,15.77,15.77,15.68,15.68,6400.0,15.5181,15.5181,15.4296,15.4296,6400.0
2009-04-20 11:45:00,15.69,15.71,15.68,15.68,9700.0,15.4394,15.4591,15.4296,15.4296,9700.0
2009-04-20 11:50:00,15.68,15.71,15.65,15.67,6400.0,15.4296,15.4591,15.4001,15.4197,6400.0
2009-04-20 11:55:00,15.66,15.66,15.6,15.61,11800.0,15.4099,15.4099,15.3508,15.3607,11800.0
2009-04-20 12:00:00,15.62,15.63,15.54,15.55,8600.0,15.3705,15.3804,15.2918,15.3016,8600.0
2009-04-20 12:05:00,15.57,15.61,15.55,15.56,4000.0,15.3213,15.3607,15.3016,15.3115,4000.0
2009-04-20 12:10:00,15.56,15.58,15.54,15.57,10000.0,15.3115,15.3312,15.2918,15.3213,10000.0
2009-04-20 12:15:00,15.56,15.57,15.5,15.5,3700.0,15.3115,15.3213,15.2524,15.2524,3700.0
2009-04-20 12:20:00,15.5,15.52,15.47,15.49,13400.0,15.2524,15.2721,15.2229,15.2426,13400.0
2009-04-20 12:25:00,15.49,15.51,15.48,15.48,6100.0,15.2426,15.2623,15.2328,15.2328,6100.0
2009-04-20 12:30:00,15.48,15.48,15.39,15.39,11500.0,15.2328,15.2328,15.1442,15.1442,11500.0
2009-04-20 12:35:00,15.39,15.5,15.27,15.27,19300.0,15.1442,15.2524,15.0261,15.0261,19300.0
2009-04-20 12:40:00,15.27,15.31,15.25,15.31,6900.0,15.0261,15.0655,15.0064,15.0655,6900.0
2009-04-20 12:45:00,15.31,15.33,15.27,15.29,4200.0,15.0655,15.0852,15.0261,15.0458,4200.0
2009-04-20 12:50:00,15.29,15.3,15.24,15.29,5300.0,15.0458,15.0556,14.9966,15.0458,5300.0
2009-04-20 12:55:00,15.25,15.31,15.25,15.31,5500.0,15.0064,15.0655,15.0064,15.0655,5500.0
2009-04-20 13:00:00,15.28,15.3,15.24,15.28,7700.0,15.036,15.0556,14.9966,15.036,7700.0
2009-04-20 13:05:00,15.26,15.28,15.2,15.21,4800.0,15.0163,15.036,14.9572,14.9671,4800.0
2009-04-20 13:10:00,15.21,15.21,15.16,15.19,3700.0,14.9671,14.9671,14.9179,14.9474,3700.0
2009-04-20 13:15:00,15.18,15.19,15.16,15.18,2900.0,14.9376,14.9474,14.9179,14.9376,2900.0
2009-04-20 13:20:00,15.17,15.17,15.11,15.11,3500.0,14.9277,14.9277,14.8687,14.8687,3500.0
2009-04-20 13:25:00,15.11,15.11,15.08,15.09,3700.0,14.8687,14.8687,14.8392,14.849,3700.0
2009-04-20 13:30:00,15.08,15.15,15.04,15.12,12000.0,14.8392,14.908,14.7998,14.8785,12000.0
2009-04-20 13:35:00,15.12,15.15,15.05,15.09,11500.0,14.8785,14.908,14.8096,14.849,11500.0
2009-04-20 13:40:00,15.11,15.16,15.09,15.09,5800.0,14.8687,14.9179,14.849,14.849,5800.0
2009-04-20 13:45:00,15.09,15.13,15.09,15.11,7900.0,14.849,14.8884,14.849,14.8687,7900.0
2009-04-20 13:50:00,15.11,15.13,15.05,15.12,10800.0,14.8687,14.8884,14.8096,14.8785,10800.0
2009-04-20 13:55:00,15.13,15.15,15.11,15.13,2800.0,14.8884,14.908,14.8687,14.8884,2800.0
2009-04-20 14:00:00,15.11,15.12,15.06,15.09,7300.0,14.8687,14.8785,14.8195,14.849,7300.0
2009-04-20 14:05:00,15.08,15.09,15.02,15.03,8100.0,14.8392,14.849,14.7801,14.79,8100.0
2009-04-20 14:10:00,15.04,15.04,14.93,14.94,17900.0,14.7998,14.7998,14.6915,14.7014,17900.0
2009-04-20 14:15:00,14.94,14.94,14.83,14.88,15300.0,14.7014,14.7014,14.5931,14.6423,15300.0
2009-04-20 14:20:00,14.87,14.87,14.82,14.82,5300.0,14.6325,14.6325,14.5833,14.5833,5300.0
2009-04-20 14:25:00,14.82,14.84,14.74,14.81,13200.0,14.5833,14.603,14.5046,14.5735,13200.0
2009-04-20 14:30:00,14.81,14.9,14.81,14.84,12400.0,14.5735,14.662,14.5735,14.603,12400.0
2009-04-20 14:35:00,14.84,14.84,14.77,14.77,7200.0,14.603,14.603,14.5341,14.5341,7200.0
2009-04-20 14:40:00,14.77,14.86,14.72,14.81,21900.0,14.5341,14.6227,14.4849,14.5735,21900.0
2009-04-20 14:45:00,14.79,14.8,14.69,14.7,9400.0,14.5538,14.5636,14.4554,14.4652,9400.0
2009-04-20 14:50:00,14.7,14.72,14.6,14.6,10100.0,14.4652,14.4849,14.3668,14.3668,10100.0
2009-04-20 14:55:00,14.6,14.62,14.51,14.54,15800.0,14.3668,14.3865,14.2783,14.3078,15800.0
2009-04-20 15:00:00,14.54,14.68,14.53,14.58,26200.0,14.3078,14.4455,14.2979,14.3471,26200.0
2009-04-20 15:05:00,14.58,14.6,14.51,14.57,8700.0,14.3471,14.3668,14.2783,14.3373,8700.0
2009-04-20 15:10:00,14.56,14.61,14.52,14.56,11700.0,14.3275,14.3767,14.2881,14.3275,11700.0
2009-04-20 15:15:00,14.57,14.59,14.51,14.54,8000.0,14.3373,14.357,14.2783,14.3078,8000.0
2009-04-20 15:20:00,14.54,14.59,14.52,14.58,20000.0,14.3078,14.357,14.2881,14.3471,20000.0
2009-04-20 15:25:00,14.57,14.59,14.52,14.57,16200.0,14.3373,14.357,14.2881,14.3373,16200.0
2009-04-20 15:30:00,14.56,14.71,14.56,14.61,20700.0,14.3275,14.4751,14.3275,14.3767,20700.0
2009-04-20 15:35:00,14.63,14.63,14.52,14.52,21100.0,14.3963,14.3963,14.2881,14.2881,21100.0
2009-04-20 15:40:00,14.53,14.61,14.51,14.58,29400.0,14.2979,14.3767,14.2783,14.3471,29400.0
2009-04-20 15:45:00,14.57,14.6,14.53,14.54,27000.0,14.3373,14.3668,14.2979,14.3078,27000.0
2009-04-20 15:50:00,14.55,14.56,14.52,14.54,38900.0,14.3176,14.3275,14.2881,14.3078,38900.0
2009-04-20 15:55:00,14.54,14.56,14.5,14.51,36700.0,14.3078,14.3275,14.2684,14.2783,36700.0
2009-04-21 09:30:00,14.39,14.39,14.12,14.34,17100.0,14.1602,14.1602,13.8945,14.111,17100.0
2009-04-21 09:35:00,14.38,14.38,14.19,14.32,10600.0,14.1503,14.1503,13.9634,14.0913,10600.0
2009-04-21 09:40:00,14.29,14.57,14.29,14.39,22600.0,14.0618,14.3373,14.0618,14.1602,22600.0
2009-04-21 09:45:00,14.4,14.52,14.39,14.5,15200.0,14.17,14.2881,14.1602,14.2684,15200.0
2009-04-21 09:50:00,14.52,14.82,14.52,14.82,18100.0,14.2881,14.5833,14.2881,14.5833,18100.0
2009-04-21 09:55:00,14.83,14.96,14.82,14.95,31100.0,14.5931,14.7211,14.5833,14.7112,31100.0
2009-04-21 10:00:00,14.94,14.98,14.91,14.94,20400.0,14.7014,14.7408,14.6719,14.7014,20400.0
2009-04-21 10:05:00,14.96,15.04,14.94,15.01,23600.0,14.7211,14.7998,14.7014,14.7703,23600.0
2009-04-21 10:10:00,15.01,15.01,14.79,14.79,22100.0,14.7703,14.7703,14.5538,14.5538,22100.0
2009-04-21 10:15:00,14.81,14.83,14.77,14.82,11600.0,14.5735,14.5931,14.5341,14.5833,11600.0
2009-04-21 10:20:00,14.81,14.88,14.79,14.85,9300.0,14.5735,14.6423,14.5538,14.6128,9300.0
2009-04-21 10:25:00,14.85,14.86,14.8,14.85,4700.0,14.6128,14.6227,14.5636,14.6128,4700.0
2009-04-21 10:30:00,14.84,14.85,14.78,14.81,6100.0,14.603,14.6128,14.5439,14.5735,6100.0
2009-04-21 10:35:00,14.82,14.94,14.8,14.89,6700.0,14.5833,14.7014,14.5636,14.6522,6700.0
2009-04-21 10:40:00,14.88,14.89,14.8,14.83,7400.0,14.6423,14.6522,14.5636,14.5931,7400.0
2009-04-21 10:45:00,14.88,14.89,14.86,14.86,5000.0,14.6423,14.6522,14.6227,14.6227,5000.0
2009-04-21 10:50:00,14.86,14.86,14.83,14.85,4400.0,14.6227,14.6227,14.5931,14.6128,4400.0
2009-04-21 10:55:00,14.83,14.91,14.83,14.9,2900.0,14.5931,14.6719,14.5931,14.662,2900.0
2009-04-21 11:00:00,14.93,14.95,14.84,14.95,11400.0,14.6915,14.7112,14.603,14.7112,11400.0
2009-04-21 11:05:00,14.94,14.97,14.89,14.95,10500.0,14.7014,14.7309,14.6522,14.7112,10500.0
2009-04-21 11:10:00,14.95,15.02,14.94,15.02,6400.0,14.7112,14.7801,14.7014,14.7801,6400.0
2009-04-21 11:15:00,15.02,15.08,15.02,15.08,6900.0,14.7801,14.8392,14.7801,14.8392,6900.0
2009-04-21 11:20:00,15.08,15.14,15.08,15.13,14100.0,14.8392,14.8982,14.8392,14.8884,14100.0
2009-04-21 11:25:00,15.12,15.15,15.12,15.13,6700.0,14.8785,14.908,14.8785,14.8884,6700.0
2009-04-21 11:30:00,15.13,15.17,15.1,15.14,16400.0,14.8884,14.9277,14.8588,14.8982,16400.0
2009-04-21 11:35:00,15.14,15.16,15.13,15.16,4600.0,14.8982,14.9179,14.8884,14.9179,4600.0
2009-04-21 11:40:00,15.16,15.18,15.14,15.15,4100.0,14.9179,14.9376,14.8982,14.908,4100.0
2009-04-21 11:45:00,15.18,15.22,15.17,15.21,8200.0,14.9376,14.9769,14.9277,14.9671,8200.0
2009-04-21 11:50:00,15.21,15.21,15.17,15.19,6600.0,14.9671,14.9671,14.9277,14.9474,6600.0
2009-04-21 11:55:00,15.19,15.26,15.17,15.22,7000.0,14.9474,15.0163,14.9277,14.9769,7000.0
2009-04-21 12:00:00,15.24,15.26,15.19,15.24,4700.0,14.9966,15.0163,14.9474,14.9966,4700.0
2009-04-21 12:05:00,15.25,15.27,15.25,15.25,3400.0,15.0064,15.0261,15.0064,15.0064,3400.0
2009-04-21 12:10:00,15.25,15.26,15.17,15.18,5900.0,15.0064,15.0163,14.9277,14.9376,5900.0
2009-04-21 12:15:00,15.18,15.21,15.12,15.19,5600.0,14.9376,14.9671,14.8785,14.9474,5600.0
2009-04-21 12:20:00,15.19,15.2,15.12,15.12,4200.0,14.9474,14.9572,14.8785,14.8785,4200.0
2009-04-21 12:25:00,15.12,15.14,15.05,15.08,5200.0,14.8785,14.8982,14.8096,14.8392,5200.0
2009-04-21 12:30:00,15.09,15.11,15.09,15.11,2300.0,14.849,14.8687,14.849,14.8687,2300.0
2009-04-21 12:35:00,15.16,15.17,15.06,15.1,8700.0,14.9179,14.9277,14.8195,14.8588,8700.0
2009-04-21 12:40:00,15.1,15.14,15.09,15.12,3700.0,14.8588,14.8982,14.849,14.8785,3700.0
2009-04-21 12:45:00,15.12,15.16,15.12,15.14,1900.0,14.8785,14.9179,14.8785,14.8982,1900.0
2009-04-21 12:50:00,15.13,15.15,15.13,15.15,1300.0,14.8884,14.908,14.8884,14.908,1300.0
2009-04-21 12:55:00,15.14,15.15,15.02,15.06,7900.0,14.8982,14.908,14.7801,14.8195,7900.0
2009-04-21 13:00:00,15.04,15.06,15.03,15.06,5000.0,14.7998,14.8195,14.79,14.8195,5000.0
2009-04-21 13:05:00,15.05,15.1,15.05,15.06,4600.0,14.8096,14.8588,14.8096,14.8195,4600.0
2009-04-21 13:10:00,15.05,15.12,15.05,15.08,5300.0,14.8096,14.8785,14.8096,14.8392,5300.0
2009-04-21 13:15:00,15.06,15.06,14.96,14.99,6000.0,14.8195,14.8195,14.7211,14.7506,6000.0
2009-04-21 13:20:00,15.0,15.0,14.97,15.0,2700.0,14.7604,14.7604,14.7309,14.7604,2700.0
2009-04-21 13:25:00,15.01,15.03,15.0,15.02,8100.0,14.7703,14.79,14.7604,14.7801,8100.0
2009-04-21 13:30:00,15.02,15.02,14.97,14.97,5100.0,14.7801,14.7801,14.7309,14.7309,5100.0
2009-04-21 13:35:00,14.96,14.98,14.92,14.95,6400.0,14.7211,14.7408,14.6817,14.7112,6400.0
2009-04-21 13:40:00,14.93,15.0,14.93,14.93,4700.0,14.6915,14.7604,14.6915,14.6915,4700.0
2009-04-21 13:45:00,14.94,14.97,14.92,14.93,3200.0,14.7014,14.7309,14.6817,14.6915,3200.0
2009-04-21 13:50:00,14.93,14.93,14.86,14.88,3700.0,14.6915,14.6915,14.6227,14.6423,3700.0
2009-04-21 13:55:00,14.87,14.9,14.86,14.89,5900.0,14.6325,14.662,14.6227,14.6522,5900.0
2009-04-21 14:00:00,14.89,14.94,14.89,14.91,8000.0,14.6522,14.7014,14.6522,14.6719,8000.0
2009-04-21 14:05:00,14.89,14.91,14.87,14.9,5800.0,14.6522,14.6719,14.6325,14.662,5800.0
2009-04-21 14:10:00,14.89,14.92,14.81,14.83,4500.0,14.6522,14.6817,14.5735,14.5931,4500.0
2009-04-21 14:15:00,14.83,14.83,14.8,14.8,3100.0,14.5931,14.5931,14.5636,14.5636,3100.0
2009-04-21 14:20:00,14.8,14.83,14.79,14.8,6800.0,14.5636,14.5931,14.5538,14.5636,6800.0
2009-04-21 14:25:00,14.8,14.86,14.79,14.82,11100.0,14.5636,14.6227,14.5538,14.5833,11100.0
2009-04-21 14:30:00,14.83,14.87,14.82,14.84,7300.0,14.5931,14.6325,14.5833,14.603,7300.0
2009-04-21 14:35:00,14.84,14.86,14.83,14.83,6700.0,14.603,14.6227,14.5931,14.5931,6700.0
2009-04-21 14:40:00,14.83,14.86,14.82,14.83,5900.0,14.5931,14.6227,14.5833,14.5931,5900.0
2009-04-21 14:45:00,14.81,14.85,14.8,14.81,11600.0,14.5735,14.6128,14.5636,14.5735,11600.0
2009-04-21 14:50:00,14.81,14.83,14.68,14.78,12100.0,14.5735,14.5931,14.4455,14.5439,12100.0
2009-04-21 14:55:00,14.8,14.83,14.78,14.78,7800.0,14.5636,14.5931,14.5439,14.5439,7800.0
2009-04-21 15:00:00,14.77,14.84,14.77,14.84,6800.0,14.5341,14.603,14.5341,14.603,6800.0
2009-04-21 15:05:00,14.83,14.93,14.82,14.87,10600.0,14.5931,14.6915,14.5833,14.6325,10600.0
2009-04-21 15:10:00,14.88,14.98,14.88,14.93,15300.0,14.6423,14.7408,14.6423,14.6915,15300.0
2009-04-21 15:15:00,14.93,15.0,14.93,14.97,17100.0,14.6915,14.7604,14.6915,14.7309,17100.0
2009-04-21 15:20:00,14.97,14.98,14.93,14.93,17700.0,14.7309,14.7408,14.6915,14.6915,17700.0
2009-04-21 15:25:00,14.94,15.02,14.94,14.95,15600.0,14.7014,14.7801,14.7014,14.7112,15600.0
2009-04-21 15:30:00,14.94,15.01,14.94,14.99,13700.0,14.7014,14.7703,14.7014,14.7506,13700.0
2009-04-21 15:35:00,14.98,15.01,14.94,15.01,18500.0,14.7408,14.7703,14.7014,14.7703,18500.0
2009-04-21 15:40:00,15.01,15.02,14.92,14.97,27900.0,14.7703,14.7801,14.6817,14.7309,27900.0
2009-04-21 15:45:00,14.98,15.08,14.97,15.04,19400.0,14.7408,14.8392,14.7309,14.7998,19400.0
2009-04-21 15:50:00,15.04,15.14,15.02,15.12,19900.0,14.7998,14.8982,14.7801,14.8785,19900.0
2009-04-21 15:55:00,15.13,15.15,15.05,15.12,43500.0,14.8884,14.908,14.8096,14.8785,43500.0
2009-04-22 09:30:00,14.95,14.99,14.63,14.71,8400.0,14.7112,14.7506,14.3963,14.4751,8400.0
2009-04-22 09:35:00,14.7,14.91,14.7,14.79,6500.0,14.4652,14.6719,14.4652,14.5538,6500.0
2009-04-22 09:40:00,14.77,14.8,14.67,14.67,4600.0,14.5341,14.5636,14.4357,14.4357,4600.0
2009-04-22 09:45:00,14.68,14.7,14.56,14.62,6900.0,14.4455,14.4652,14.3275,14.3865,6900.0
2009-04-22 09:50:00,14.58,14.85,14.58,14.82,6500.0,14.3471,14.6128,14.3471,14.5833,6500.0
2009-04-22 09:55:00,14.83,14.94,14.81,14.91,3300.0,14.5931,14.7014,14.5735,14.6719,3300.0
2009-04-22 10:00:00,14.9,14.95,14.87,14.95,3600.0,14.662,14.7112,14.6325,14.7112,3600.0
2009-04-22 10:05:00,14.93,15.1,14.93,15.01,8800.0,14.6915,14.8588,14.6915,14.7703,8800.0
2009-04-22 10:10:00,15.02,15.1,14.94,15.1,3800.0,14.7801,14.8588,14.7014,14.8588,3800.0
2009-04-22 10:15:00,15.09,15.17,15.09,15.12,3200.0,14.849,14.9277,14.849,14.8785,3200.0
2009-04-22 10:20:00,15.15,15.25,15.14,15.22,6600.0,14.908,15.0064,14.8982,14.9769,6600.0
2009-04-22 10:25:00,15.23,15.28,15.23,15.26,3300.0,14.9868,15.036,14.9868,15.0163,3300.0
2009-04-22 10:30:00,15.26,15.29,15.15,15.15,4800.0,15.0163,15.0458,14.908,14.908,4800.0
2009-04-22 10:35:00,15.15,15.22,15.15,15.21,7000.0,14.908,14.9769,14.908,14.9671,7000.0
2009-04-22 10:40:00,15.22,15.3,15.14,15.18,5200.0,14.9769,15.0556,14.8982,14.9376,5200.0
2009-04-22 10:45:00,15.18,15.27,15.17,15.27,10900.0,14.9376,15.0261,14.9277,15.0261,10900.0
2009-04-22 10:50:00,15.26,15.29,15.23,15.28,5200.0,15.0163,15.0458,14.9868,15.036,5200.0
2009-04-22 10:55:00,15.28,15.49,15.28,15.3,16300.0,15.036,15.2426,15.036,15.0556,16300.0
2009-04-22 11:00:00,15.31,15.4,15.29,15.36,4700.0,15.0655,15.154,15.0458,15.1147,4700.0
2009-04-22 11:05:00,15.34,15.37,15.31,15.35,2900.0,15.095,15.1245,15.0655,15.1048,2900.0
2009-04-22 11:10:00,15.37,15.38,15.29,15.32,2600.0,15.1245,15.1344,15.0458,15.0753,2600.0
2009-04-22 11:15:00,15.33,15.33,15.29,15.3,3300.0,15.0852,15.0852,15.0458,15.0556,3300.0
2009-04-22 11:20:00,15.31,15.4,15.29,15.37,2800.0,15.0655,15.154,15.0458,15.1245,2800.0
2009-04-22 11:25:00,15.37,15.42,15.34,15.42,2100.0,15.1245,15.1737,15.095,15.1737,2100.0
2009-04-22 11:30:00,15.42,15.5,15.42,15.46,5300.0,15.1737,15.2524,15.1737,15.2131,5300.0
2009-04-22 11:35:00,15.48,15.5,15.46,15.49,2400.0,15.2328,15.2524,15.2131,15.2426,2400.0
2009-04-22 11:40:00,15.5,15.56,15.5,15.52,5500.0,15.2524,15.3115,15.2524,15.2721,5500.0
2009-04-22 11:45:00,15.53,15.54,15.5,15.51,2600.0,15.282,15.2918,15.2524,15.2623,2600.0
2009-04-22 11:50:00,15.51,15.6,15.51,15.6,4000.0,15.2623,15.3508,15.2623,15.3508,4000.0
2009-04-22 11:55:00,15.57,15.6,15.55,15.59,2300.0,15.3213,15.3508,15.3016,15.341,2300.0
2009-04-22 12:00:00,15.58,15.59,15.51,15.51,8500.0,15.3312,15.341,15.2623,15.2623,8500.0
2009-04-22 12:05:00,15.52,15.52,15.44,15.47,10900.0,15.2721,15.2721,15.1934,15.2229,10900.0
2009-04-22 12:10:00,15.46,15.48,15.43,15.45,14400.0,15.2131,15.2328,15.1836,15.2032,14400.0
2009-04-22 12:15:00,15.45,15.45,15.35,15.35,20500.0,15.2032,15.2032,15.1048,15.1048,20500.0
2009-04-22 12:20:00,15.37,15.38,15.31,15.35,12000.0,15.1245,15.1344,15.0655,15.1048,12000.0
2009-04-22 12:25:00,15.37,15.37,15.26,15.28,15800.0,15.1245,15.1245,15.0163,15.036,15800.0
2009-04-22 12:30:00,15.28,15.3,15.09,15.13,49400.0,15.036,15.0556,14.849,14.8884,49400.0
2009-04-22 12:35:00,15.17,15.17,15.12,15.17,4000.0,14.9277,14.9277,14.8785,14.9277,4000.0
2009-04-22 12:40:00,15.17,15.17,15.08,15.08,7400.0,14.9277,14.9277,14.8392,14.8392,7400.0
2009-04-22 12:45:00,15.08,15.08,15.03,15.05,6800.0,14.8392,14.8392,14.79,14.8096,6800.0
2009-04-22 12:50:00,15.04,15.1,14.99,15.1,7900.0,14.7998,14.8588,14.7506,14.8588,7900.0
2009-04-22 12:55:00,15.07,15.17,15.07,15.15,13700.0,14.8293,14.9277,14.8293,14.908,13700.0
2009-04-22 13:00:00,15.14,15.18,15.13,15.17,8000.0,14.8982,14.9376,14.8884,14.9277,8000.0
2009-04-22 13:05:00,15.16,15.21,15.14,15.17,7500.0,14.9179,14.9671,14.8982,14.9277,7500.0
2009-04-22 13:10:00,15.17,15.19,15.1,15.17,9300.0,14.9277,14.9474,14.8588,14.9277,9300.0
2009-04-22 13:15:00,15.16,15.23,15.14,15.16,12000.0,14.9179,14.9868,14.8982,14.9179,12000.0
2009-04-22 13:20:00,15.15,15.23,15.15,15.22,10800.0,14.908,14.9868,14.908,14.9769,10800.0
2009-04-22 13:25:00,15.22,15.31,15.21,15.31,9400.0,14.9769,15.0655,14.9671,15.0655,9400.0
2009-04-22 13:30:00,15.3,15.36,15.27,15.36,6500.0,15.0556,15.1147,15.0261,15.1147,6500.0
2009-04-22 13:35:00,15.36,15.4,15.34,15.36,3600.0,15.1147,15.154,15.095,15.1147,3600.0
2009-04-22 13:40:00,15.35,15.39,15.33,15.33,4900.0,15.1048,15.1442,15.0852,15.0852,4900.0
2009-04-22 13:45:00,15.33,15.36,15.31,15.34,4100.0,15.0852,15.1147,15.0655,15.095,4100.0
2009-04-22 13:50:00,15.35,15.35,15.26,15.3,3000.0,15.1048,15.1048,15.0163,15.0556,3000.0
2009-04-22 13:55:00,15.31,15.31,15.15,15.21,3300.0,15.0655,15.0655,14.908,14.9671,3300.0
2009-04-22 14:00:00,15.19,15.25,15.18,15.18,7500.0,14.9474,15.0064,14.9376,14.9376,7500.0
2009-04-22 14:05:00,15.17,15.28,15.16,15.26,6400.0,14.9277,15.036,14.9179,15.0163,6400.0
2009-04-22 14:10:00,15.25,15.28,15.22,15.28,1300.0,15.0064,15.036,14.9769,15.036,1300.0
2009-04-22 14:15:00,15.28,15.36,15.28,15.33,11000.0,15.036,15.1147,15.036,15.0852,11000.0
2009-04-22 14:20:00,15.34,15.41,15.34,15.41,8500.0,15.095,15.1639,15.095,15.1639,8500.0
2009-04-22 14:25:00,15.41,15.44,15.36,15.4,9700.0,15.1639,15.1934,15.1147,15.154,9700.0
2009-04-22 14:30:00,15.4,15.53,15.4,15.43,16400.0,15.154,15.282,15.154,15.1836,16400.0
2009-04-22 14:35:00,15.43,15.49,15.43,15.45,17900.0,15.1836,15.2426,15.1836,15.2032,17900.0
2009-04-22 14:40:00,15.46,15.48,15.43,15.43,3300.0,15.2131,15.2328,15.1836,15.1836,3300.0
2009-04-22 14:45:00,15.45,15.46,15.43,15.43,2700.0,15.2032,15.2131,15.1836,15.1836,2700.0
2009-04-22 14:50:00,15.42,15.46,15.39,15.46,3900.0,15.1737,15.2131,15.1442,15.2131,3900.0
2009-04-22 14:55:00,15.45,15.49,15.42,15.46,14400.0,15.2032,15.2426,15.1737,15.2131,14400.0
2009-04-22 15:00:00,15.48,15.55,15.45,15.49,13300.0,15.2328,15.3016,15.2032,15.2426,13300.0
2009-04-22 15:05:00,15.5,15.55,15.47,15.51,4400.0,15.2524,15.3016,15.2229,15.2623,4400.0
2009-04-22 15:10:00,15.52,15.65,15.51,15.6,8200.0,15.2721,15.4001,15.2623,15.3508,8200.0
2009-04-22 15:15:00,15.6,15.62,15.42,15.46,6200.0,15.3508,15.3705,15.1737,15.2131,6200.0
2009-04-22 15:20:00,15.48,15.52,15.42,15.47,7200.0,15.2328,15.2721,15.1737,15.2229,7200.0
2009-04-22 15:25:00,15.46,15.49,15.43,15.48,10000.0,15.2131,15.2426,15.1836,15.2328,10000.0
2009-04-22 15:30:00,15.46,15.46,15.38,15.43,12300.0,15.2131,15.2131,15.1344,15.1836,12300.0
2009-04-22 15:35:00,15.43,15.47,15.28,15.32,14100.0,15.1836,15.2229,15.036,15.0753,14100.0
2009-04-22 15:40:00,15.3,15.35,15.2,15.34,12800.0,15.0556,15.1048,14.9572,15.095,12800.0
2009-04-22 15:45:00,15.31,15.36,15.18,15.26,13000.0,15.0655,15.1147,14.9376,15.0163,13000.0
2009-04-22 15:50:00,15.26,15.31,15.2,15.21,20100.0,15.0163,15.0655,14.9572,14.9671,20100.0
2009-04-22 15:55:00,15.22,15.22,15.1,15.16,27100.0,14.9769,14.9769,14.8588,14.9179,27100.0
2009-04-23 09:30:00,15.34,15.63,15.2,15.23,21300.0,15.095,15.3804,14.9572,14.9868,21300.0
2009-04-23 09:35:00,15.23,15.34,15.06,15.13,23100.0,14.9868,15.095,14.8195,14.8884,23100.0
2009-04-23 09:40:00,15.12,15.32,15.03,15.14,10700.0,14.8785,15.0753,14.79,14.8982,10700.0
2009-04-23 09:45:00,15.15,15.2,15.07,15.1,16800.0,14.908,14.9572,14.8293,14.8588,16800.0
2009-04-23 09:50:00,15.09,15.14,15.02,15.05,8700.0,14.849,14.8982,14.7801,14.8096,8700.0
2009-04-23 09:55:00,15.05,15.05,14.91,14.91,7800.0,14.8096,14.8096,14.6719,14.6719,7800.0
2009-04-23 10:00:00,14.91,14.91,14.66,14.75,23300.0,14.6719,14.6719,14.4259,14.5144,23300.0
2009-04-23 10:05:00,14.75,14.81,14.7,14.77,9100.0,14.5144,14.5735,14.4652,14.5341,9100.0
2009-04-23 10:10:00,14.78,14.9,14.77,14.87,7600.0,14.5439,14.662,14.5341,14.6325,7600.0
2009-04-23 10:15:00,14.86,14.93,14.76,14.92,6400.0,14.6227,14.6915,14.5243,14.6817,6400.0
2009-04-23 10:20:00,14.91,15.08,14.85,15.07,19700.0,14.6719,14.8392,14.6128,14.8293,19700.0
2009-04-23 10:25:00,15.1,15.16,15.09,15.15,14300.0,14.8588,14.9179,14.849,14.908,14300.0
2009-04-23 10:30:00,15.15,15.16,15.04,15.15,8600.0,14.908,14.9179,14.7998,14.908,8600.0
2009-04-23 10:35:00,15.15,15.27,15.15,15.16,22700.0,14.908,15.0261,14.908,14.9179,22700.0
2009-04-23 10:40:00,15.14,15.17,15.02,15.07,15000.0,14.8982,14.9277,14.7801,14.8293,15000.0
2009-04-23 10:45:00,15.06,15.08,14.93,15.08,20500.0,14.8195,14.8392,14.6915,14.8392,20500.0
2009-04-23 10:50:00,15.06,15.21,15.03,15.15,16400.0,14.8195,14.9671,14.79,14.908,16400.0
2009-04-23 10:55:00,15.15,15.23,15.12,15.18,10100.0,14.908,14.9868,14.8785,14.9376,10100.0
2009-04-23 11:00:00,15.16,15.28,15.16,15.27,7500.0,14.9179,15.036,14.9179,15.0261,7500.0
2009-04-23 11:05:00,15.26,15.27,15.18,15.22,14400.0,15.0163,15.0261,14.9376,14.9769,14400.0
2009-04-23 11:10:00,15.19,15.23,15.1,15.12,4600.0,14.9474,14.9868,14.8588,14.8785,4600.0
2009-04-23 11:15:00,15.1,15.17,15.09,15.17,9900.0,14.8588,14.9277,14.849,14.9277,9900.0
2009-04-23 11:20:00,15.18,15.24,15.14,15.14,8500.0,14.9376,14.9966,14.8982,14.8982,8500.0
2009-04-23 11:25:00,15.15,15.2,15.14,15.17,4500.0,14.908,14.9572,14.8982,14.9277,4500.0
2009-04-23 11:30:00,15.17,15.23,15.11,15.18,8600.0,14.9277,14.9868,14.8687,14.9376,8600.0
2009-04-23 11:35:00,15.2,15.21,15.17,15.17,11100.0,14.9572,14.9671,14.9277,14.9277,11100.0
2009-04-23 11:40:00,15.17,15.2,15.14,15.19,7000.0,14.9277,14.9572,14.8982,14.9474,7000.0
2009-04-23 11:45:00,15.17,15.24,15.13,15.16,26500.0,14.9277,14.9966,14.8884,14.9179,26500.0
2009-04-23 11:50:00,15.18,15.22,15.15,15.22,5400.0,14.9376,14.9769,14.908,14.9769,5400.0
2009-04-23 11:55:00,15.22,15.22,15.18,15.21,13800.0,14.9769,14.9769,14.9376,14.9671,13800.0
2009-04-23 12:00:00,15.2,15.27,15.19,15.27,17800.0,14.9572,15.0261,14.9474,15.0261,17800.0
2009-04-23 12:05:00,15.26,15.26,15.21,15.22,8600.0,15.0163,15.0163,14.9671,14.9769,8600.0
2009-04-23 12:10:00,15.24,15.29,15.21,15.28,15000.0,14.9966,15.0458,14.9671,15.036,15000.0
2009-04-23 12:15:00,15.28,15.32,15.27,15.27,14200.0,15.036,15.0753,15.0261,15.0261,14200.0
2009-04-23 12:20:00,15.26,15.29,15.26,15.26,2700.0,15.0163,15.0458,15.0163,15.0163,2700.0
2009-04-23 12:25:00,15.28,15.28,15.21,15.26,2700.0,15.036,15.036,14.9671,15.0163,2700.0
2009-04-23 12:30:00,15.24,15.25,15.14,15.2,2700.0,14.9966,15.0064,14.8982,14.9572,2700.0
2009-04-23 12:35:00,15.19,15.24,15.17,15.22,3200.0,14.9474,14.9966,14.9277,14.9769,3200.0
2009-04-23 12:40:00,15.21,15.29,15.2,15.2,4600.0,14.9671,15.0458,14.9572,14.9572,4600.0
2009-04-23 12:45:00,15.2,15.23,15.17,15.19,1300.0,14.9572,14.9868,14.9277,14.9474,1300.0
2009-04-23 12:50:00,15.19,15.24,15.19,15.22,1500.0,14.9474,14.9966,14.9474,14.9769,1500.0
2009-04-23 12:55:00,15.22,15.28,15.21,15.24,2300.0,14.9769,15.036,14.9671,14.9966,2300.0
2009-04-23 13:00:00,15.28,15.29,15.25,15.25,7600.0,15.036,15.0458,15.0064,15.0064,7600.0
2009-04-23 13:05:00,15.26,15.3,15.26,15.28,3100.0,15.0163,15.0556,15.0163,15.036,3100.0
2009-04-23 13:10:00,15.27,15.28,15.15,15.21,6100.0,15.0261,15.036,14.908,14.9671,6100.0
2009-04-23 13:15:00,15.22,15.28,15.19,15.27,3500.0,14.9769,15.036,14.9474,15.0261,3500.0
2009-04-23 13:20:00,15.25,15.3,15.25,15.3,7700.0,15.0064,15.0556,15.0064,15.0556,7700.0
2009-04-23 13:25:00,15.28,15.32,15.24,15.27,13800.0,15.036,15.0753,14.9966,15.0261,13800.0
2009-04-23 13:30:00,15.23,15.24,15.18,15.18,5800.0,14.9868,14.9966,14.9376,14.9376,5800.0
2009-04-23 13:35:00,15.21,15.27,15.21,15.22,2700.0,14.9671,15.0261,14.9671,14.9769,2700.0
2009-04-23 13:40:00,15.22,15.23,15.18,15.2,3400.0,14.9769,14.9868,14.9376,14.9572,3400.0
2009-04-23 13:45:00,15.2,15.24,15.14,15.19,20000.0,14.9572,14.9966,14.8982,14.9474,20000.0
2009-04-23 13:50:00,15.22,15.22,15.08,15.16,13700.0,14.9769,14.9769,14.8392,14.9179,13700.0
2009-04-23 13:55:00,15.16,15.24,15.14,15.18,14600.0,14.9179,14.9966,14.8982,14.9376,14600.0
2009-04-23 14:00:00,15.18,15.18,15.06,15.11,6500.0,14.9376,14.9376,14.8195,14.8687,6500.0
2009-04-23 14:05:00,15.12,15.17,15.07,15.09,9400.0,14.8785,14.9277,14.8293,14.849,9400.0
2009-04-23 14:10:00,15.11,15.18,15.09,15.14,4000.0,14.8687,14.9376,14.849,14.8982,4000.0
2009-04-23 14:15:00,15.14,15.22,15.1,15.22,6200.0,14.8982,14.9769,14.8588,14.9769,6200.0
2009-04-23 14:20:00,15.21,15.23,15.18,15.22,3600.0,14.9671,14.9868,14.9376,14.9769,3600.0
2009-04-23 14:25:00,15.2,15.26,15.18,15.25,8000.0,14.9572,15.0163,14.9376,15.0064,8000.0
2009-04-23 14:30:00,15.24,15.25,15.2,15.22,5400.0,14.9966,15.0064,14.9572,14.9769,5400.0
2009-04-23 14:35:00,15.24,15.28,15.2,15.27,6600.0,14.9966,15.036,14.9572,15.0261,6600.0
2009-04-23 14:40:00,15.28,15.31,15.23,15.23,7400.0,15.036,15.0655,14.9868,14.9868,7400.0
2009-04-23 14:45:00,15.27,15.27,15.17,15.2,5700.0,15.0261,15.0261,14.9277,14.9572,5700.0
2009-04-23 14:50:00,15.21,15.22,15.14,15.14,4600.0,14.9671,14.9769,14.8982,14.8982,4600.0
2009-04-23 14:55:00,15.12,15.12,15.03,15.03,4000.0,14.8785,14.8785,14.79,14.79,4000.0
2009-04-23 15:00:00,15.06,15.09,14.97,15.08,8100.0,14.8195,14.849,14.7309,14.8392,8100.0
2009-04-23 15:05:00,15.08,15.1,15.03,15.07,5700.0,14.8392,14.8588,14.79,14.8293,5700.0
2009-04-23 15:10:00,15.06,15.07,14.98,15.03,14400.0,14.8195,14.8293,14.7408,14.79,14400.0
2009-04-23 15:15:00,15.02,15.04,14.9,15.0,6200.0,14.7801,14.7998,14.662,14.7604,6200.0
2009-04-23 15:20:00,15.0,15.15,14.94,15.14,8400.0,14.7604,14.908,14.7014,14.8982,8400.0
2009-04-23 15:25:00,15.15,15.15,15.09,15.13,8300.0,14.908,14.908,14.849,14.8884,8300.0
2009-04-23 15:30:00,15.13,15.26,15.07,15.19,15600.0,14.8884,15.0163,14.8293,14.9474,15600.0
2009-04-23 15:35:00,15.19,15.26,15.15,15.23,16900.0,14.9474,15.0163,14.908,14.9868,16900.0
2009-04-23 15:40:00,15.24,15.31,15.24,15.29,33600.0,14.9966,15.0655,14.9966,15.0458,33600.0
2009-04-23 15:45:00,15.29,15.3,15.23,15.3,17500.0,15.0458,15.0556,14.9868,15.0556,17500.0
2009-04-23 15:50:00,15.29,15.35,15.27,15.33,22300.0,15.0458,15.1048,15.0261,15.0852,22300.0
2009-04-23 15:55:00,15.31,15.33,15.21,15.27,27500.0,15.0655,15.0852,14.9671,15.0261,27500.0
2009-04-24 09:30:00,15.4,15.43,15.22,15.27,5700.0,15.154,15.1836,14.9769,15.0261,5700.0
2009-04-24 09:35:00,15.26,15.42,15.24,15.34,8700.0,15.0163,15.1737,14.9966,15.095,8700.0
2009-04-24 09:40:00,15.34,15.4,15.27,15.37,12700.0,15.095,15.154,15.0261,15.1245,12700.0
2009-04-24 09:45:00,15.4,15.43,15.28,15.3,5800.0,15.154,15.1836,15.036,15.0556,5800.0
2009-04-24 09:50:00,15.31,15.4,15.28,15.29,10400.0,15.0655,15.154,15.036,15.0458,10400.0
2009-04-24 09:55:00,15.3,15.4,15.27,15.39,15900.0,15.0556,15.154,15.0261,15.1442,15900.0
2009-04-24 10:00:00,15.39,15.4,15.33,15.33,11400.0,15.1442,15.154,15.0852,15.0852,11400.0
2009-04-24 10:05:00,15.35,15.38,15.26,15.27,7200.0,15.1048,15.1344,15.0163,15.0261,7200.0
2009-04-24 10:10:00,15.26,15.36,15.23,15.34,11200.0,15.0163,15.1147,14.9868,15.095,11200.0
2009-04-24 10:15:00,15.34,15.39,15.33,15.38,5300.0,15.095,15.1442,15.0852,15.1344,5300.0
2009-04-24 10:20:00,15.37,15.4,15.35,15.39,10700.0,15.1245,15.154,15.1048,15.1442,10700.0
2009-04-24 10:25:00,15.37,15.48,15.37,15.43,19700.0,15.1245,15.2328,15.1245,15.1836,19700.0
2009-04-24 10:30:00,15.46,15.48,15.43,15.48,12500.0,15.2131,15.2328,15.1836,15.2328,12500.0
2009-04-24 10:35:00,15.48,15.55,15.47,15.55,15300.0,15.2328,15.3016,15.2229,15.3016,15300.0
2009-04-24 10:40:00,15.55,15.57,15.54,15.54,5600.0,15.3016,15.3213,15.2918,15.2918,5600.0
2009-04-24 10:45:00,15.55,15.65,15.53,15.63,10700.0,15.3016,15.4001,15.282,15.3804,10700.0
2009-04-24 10:50:00,15.64,15.67,15.59,15.64,7400.0,15.3902,15.4197,15.341,15.3902,7400.0
2009-04-24 10:55:00,15.65,15.72,15.63,15.66,8200.0,15.4001,15.4689,15.3804,15.4099,8200.0
2009-04-24 11:00:00,15.67,15.72,15.63,15.63,15900.0,15.4197,15.4689,15.3804,15.3804,15900.0
2009-04-24 11:05:00,15.63,15.63,15.59,15.61,6400.0,15.3804,15.3804,15.341,15.3607,6400.0
2009-04-24 11:10:00,15.61,15.63,15.6,15.63,6900.0,15.3607,15.3804,15.3508,15.3804,6900.0
2009-04-24 11:15:00,15.65,15.68,15.64,15.68,4700.0,15.4001,15.4296,15.3902,15.4296,4700.0
2009-04-24 11:20:00,15.67,15.69,15.62,15.69,10900.0,15.4197,15.4394,15.3705,15.4394,10900.0
2009-04-24 11:25:00,15.68,15.78,15.68,15.75,22800.0,15.4296,15.528,15.4296,15.4985,22800.0
2009-04-24 11:30:00,15.74,15.8,15.74,15.8,9500.0,15.4886,15.5477,15.4886,15.5477,9500.0
2009-04-24 11:35:00,15.8,15.81,15.73,15.81,19000.0,15.5477,15.5575,15.4788,15.5575,19000.0
2009-04-24 11:40:00,15.81,15.87,15.8,15.85,9500.0,15.5575,15.6165,15.5477,15.5969,9500.0
2009-04-24 11:45:00,15.83,15.89,15.83,15.85,8600.0,15.5772,15.6362,15.5772,15.5969,8600.0
2009-04-24 11:50:00,15.86,15.9,15.85,15.87,7200.0,15.6067,15.6461,15.5969,15.6165,7200.0
2009-04-24 11:55:00,15.88,15.93,15.87,15.87,10000.0,15.6264,15.6756,15.6165,15.6165,10000.0
2009-04-24 12:00:00,15.88,15.91,15.85,15.91,6500.0,15.6264,15.6559,15.5969,15.6559,6500.0
2009-04-24 12:05:00,15.91,15.94,15.9,15.92,3200.0,15.6559,15.6854,15.6461,15.6657,3200.0
2009-04-24 12:10:00,15.94,15.97,15.93,15.97,4000.0,15.6854,15.7149,15.6756,15.7149,4000.0
2009-04-24 12:15:00,15.97,16.0,15.95,15.98,4200.0,15.7149,15.7445,15.6953,15.7248,4200.0
2009-04-24 12:20:00,15.98,16.04,15.97,16.03,6700.0,15.7248,15.7838,15.7149,15.774,6700.0
2009-04-24 12:25:00,16.06,16.06,15.99,16.03,5700.0,15.8035,15.8035,15.7346,15.774,5700.0
2009-04-24 12:30:00,16.04,16.07,16.02,16.05,7000.0,15.7838,15.8133,15.7641,15.7937,7000.0
2009-04-24 12:35:00,16.05,16.11,16.05,16.08,5100.0,15.7937,15.8527,15.7937,15.8232,5100.0
2009-04-24 12:40:00,16.09,16.09,16.02,16.03,5000.0,15.833,15.833,15.7641,15.774,5000.0
2009-04-24 12:45:00,16.03,16.06,15.99,16.0,5500.0,15.774,15.8035,15.7346,15.7445,5500.0
2009-04-24 12:50:00,15.96,16.06,15.96,16.01,3700.0,15.7051,15.8035,15.7051,15.7543,3700.0
2009-04-24 12:55:00,16.01,16.07,16.0,16.05,2500.0,15.7543,15.8133,15.7445,15.7937,2500.0
2009-04-24 13:00:00,16.05,16.07,16.05,16.06,3500.0,15.7937,15.8133,15.7937,15.8035,3500.0
2009-04-24 13:05:00,16.04,16.05,16.02,16.04,3200.0,15.7838,15.7937,15.7641,15.7838,3200.0
2009-04-24 13:10:00,16.04,16.04,16.01,16.01,3100.0,15.7838,15.7838,15.7543,15.7543,3100.0
2009-04-24 13:15:00,16.01,16.03,16.01,16.02,900.0,15.7543,15.774,15.7543,15.7641,900.0
2009-04-24 13:20:00,16.02,16.1,16.02,16.08,4200.0,15.7641,15.8429,15.7641,15.8232,4200.0
2009-04-24 13:25:00,16.07,16.07,16.01,16.05,2500.0,15.8133,15.8133,15.7543,15.7937,2500.0
2009-04-24 13:30:00,16.06,16.06,15.97,16.0,5400.0,15.8035,15.8035,15.7149,15.7445,5400.0
2009-04-24 13:35:00,15.99,15.99,15.9,15.94,4000.0,15.7346,15.7346,15.6461,15.6854,4000.0
2009-04-24 13:40:00,15.93,15.96,15.93,15.96,1300.0,15.6756,15.7051,15.6756,15.7051,1300.0
2009-04-24 13:45:00,15.94,15.97,15.94,15.95,2200.0,15.6854,15.7149,15.6854,15.6953,2200.0
2009-04-24 13:50:00,15.94,15.94,15.92,15.92,1800.0,15.6854,15.6854,15.6657,15.6657,1800.0
2009-04-24 13:55:00,15.93,15.97,15.9,15.91,4600.0,15.6756,15.7149,15.6461,15.6559,4600.0
2009-04-24 14:00:00,15.9,16.01,15.82,15.91,11200.0,15.6461,15.7543,15.5673,15.6559,11200.0
2009-04-24 14:05:00,15.91,15.94,15.79,15.82,9500.0,15.6559,15.6854,15.5378,15.5673,9500.0
2009-04-24 14:10:00,15.83,15.86,15.68,15.78,17700.0,15.5772,15.6067,15.4296,15.528,17700.0
2009-04-24 14:15:00,15.8,15.89,15.78,15.84,7400.0,15.5477,15.6362,15.528,15.587,7400.0
2009-04-24 14:20:00,15.86,15.92,15.8,15.84,8500.0,15.6067,15.6657,15.5477,15.587,8500.0
2009-04-24 14:25:00,15.87,15.92,15.82,15.9,4600.0,15.6165,15.6657,15.5673,15.6461,4600.0
2009-04-24 14:30:00,15.92,15.95,15.85,15.85,3400.0,15.6657,15.6953,15.5969,15.5969,3400.0
2009-04-24 14:35:00,15.88,15.97,15.88,15.95,2600.0,15.6264,15.7149,15.6264,15.6953,2600.0
2009-04-24 14:40:00,15.95,15.98,15.9,15.98,3700.0,15.6953,15.7248,15.6461,15.7248,3700.0
2009-04-24 14:45:00,15.98,16.05,15.93,15.95,7100.0,15.7248,15.7937,15.6756,15.6953,7100.0
2009-04-24 14:50:00,15.96,15.99,15.94,15.99,3800.0,15.7051,15.7346,15.6854,15.7346,3800.0
2009-04-24 14:55:00,16.02,16.06,16.0,16.06,4500.0,15.7641,15.8035,15.7445,15.8035,4500.0
2009-04-24 15:00:00,16.07,16.14,15.99,16.07,9800.0,15.8133,15.8822,15.7346,15.8133,9800.0
2009-04-24 15:05:00,16.08,16.12,16.08,16.09,2700.0,15.8232,15.8625,15.8232,15.833,2700.0
2009-04-24 15:10:00,16.08,16.08,16.0,16.05,6600.0,15.8232,15.8232,15.7445,15.7937,6600.0
2009-04-24 15:15:00,16.05,16.07,16.0,16.0,3800.0,15.7937,15.8133,15.7445,15.7445,3800.0
2009-04-24 15:20:00,16.0,16.1,16.0,16.07,4500.0,15.7445,15.8429,15.7445,15.8133,4500.0
2009-04-24 15:25:00,16.07,16.07,15.98,16.02,5100.0,15.8133,15.8133,15.7248,15.7641,5100.0
2009-04-24 15:30:00,16.02,16.1,16.01,16.04,7500.0,15.7641,15.8429,15.7543,15.7838,7500.0
2009-04-24 15:35:00,16.04,16.04,15.96,16.02,14200.0,15.7838,15.7838,15.7051,15.7641,14200.0
2009-04-24 15:40:00,16.03,16.09,16.0,16.07,12500.0,15.774,15.833,15.7445,15.8133,12500.0
2009-04-24 15:45:00,16.05,16.17,16.05,16.1,19500.0,15.7937,15.9117,15.7937,15.8429,19500.0
2009-04-24 15:50:00,16.11,16.15,16.05,16.07,21800.0,15.8527,15.8921,15.7937,15.8133,21800.0
2009-04-24 15:55:00,16.08,16.08,15.96,16.01,34700.0,15.8232,15.8232,15.7051,15.7543,34700.0
2009-04-27 09:30:00,15.8,16.3,15.66,16.26,20600.0,15.5477,16.0397,15.4099,16.0003,20600.0
2009-04-27 09:35:00,16.28,16.4,16.14,16.18,14500.0,16.02,16.1381,15.8822,15.9216,14500.0
2009-04-27 09:40:00,16.21,16.25,16.09,16.25,11000.0,15.9511,15.9905,15.833,15.9905,11000.0
2009-04-27 09:45:00,16.25,16.35,16.18,16.35,12400.0,15.9905,16.0889,15.9216,16.0889,12400.0
2009-04-27 09:50:00,16.34,16.4,16.3,16.37,14500.0,16.079,16.1381,16.0397,16.1086,14500.0
2009-04-27 09:55:00,16.37,16.4,16.32,16.38,11600.0,16.1086,16.1381,16.0593,16.1184,11600.0
2009-04-27 10:00:00,16.38,16.5,16.34,16.45,18200.0,16.1184,16.2365,16.079,16.1873,18200.0
2009-04-27 10:05:00,16.45,16.5,16.34,16.36,13000.0,16.1873,16.2365,16.079,16.0987,13000.0
2009-04-27 10:10:00,16.35,16.47,16.29,16.44,12200.0,16.0889,16.207,16.0298,16.1774,12200.0
2009-04-27 10:15:00,16.45,16.69,16.38,16.65,13800.0,16.1873,16.4234,16.1184,16.3841,13800.0
2009-04-27 10:20:00,16.64,16.67,16.61,16.67,11600.0,16.3742,16.4038,16.3447,16.4038,11600.0
2009-04-27 10:25:00,16.65,16.66,16.59,16.64,10400.0,16.3841,16.3939,16.325,16.3742,10400.0
2009-04-27 10:30:00,16.65,16.65,16.56,16.56,5700.0,16.3841,16.3841,16.2955,16.2955,5700.0
2009-04-27 10:35:00,16.55,16.79,16.55,16.79,12000.0,16.2857,16.5218,16.2857,16.5218,12000.0
2009-04-27 10:40:00,16.76,16.83,16.75,16.82,10800.0,16.4923,16.5612,16.4825,16.5514,10800.0
2009-04-27 10:45:00,16.83,16.87,16.8,16.84,12100.0,16.5612,16.6006,16.5317,16.571,12100.0
2009-04-27 10:50:00,16.83,16.87,16.8,16.86,10500.0,16.5612,16.6006,16.5317,16.5907,10500.0
2009-04-27 10:55:00,16.85,16.94,16.83,16.91,8300.0,16.5809,16.6694,16.5612,16.6399,8300.0
2009-04-27 11:00:00,16.93,16.95,16.88,16.88,9200.0,16.6596,16.6793,16.6104,16.6104,9200.0
2009-04-27 11:05:00,16.87,16.93,16.85,16.93,5600.0,16.6006,16.6596,16.5809,16.6596,5600.0
2009-04-27 11:10:00,16.94,16.94,16.84,16.92,6400.0,16.6694,16.6694,16.571,16.6498,6400.0
2009-04-27 11:15:00,16.91,16.92,16.84,16.84,7000.0,16.6399,16.6498,16.571,16.571,7000.0
2009-04-27 11:20:00,16.84,16.93,16.84,16.93,6900.0,16.571,16.6596,16.571,16.6596,6900.0
2009-04-27 11:25:00,16.93,16.98,16.93,16.96,5000.0,16.6596,16.7088,16.6596,16.6891,5000.0
2009-04-27 11:30:00,16.98,16.99,16.9,16.9,6600.0,16.7088,16.7186,16.6301,16.6301,6600.0
2009-04-27 11:35:00,16.9,17.0,16.9,16.96,7900.0,16.6301,16.7285,16.6301,16.6891,7900.0
2009-04-27 11:40:00,16.96,16.98,16.93,16.95,7200.0,16.6891,16.7088,16.6596,16.6793,7200.0
2009-04-27 11:45:00,16.95,17.0,16.95,16.98,5100.0,16.6793,16.7285,16.6793,16.7088,5100.0
2009-04-27 11:50:00,16.98,16.98,16.94,16.95,3300.0,16.7088,16.7088,16.6694,16.6793,3300.0
2009-04-27 11:55:00,16.95,16.99,16.93,16.98,4400.0,16.6793,16.7186,16.6596,16.7088,4400.0
2009-04-27 12:00:00,16.99,17.0,16.98,16.98,3300.0,16.7186,16.7285,16.7088,16.7088,3300.0
2009-04-27 12:05:00,16.99,17.05,16.99,16.99,9700.0,16.7186,16.7777,16.7186,16.7186,9700.0
2009-04-27 12:10:00,16.99,16.99,16.97,16.98,3200.0,16.7186,16.7186,16.699,16.7088,3200.0
2009-04-27 12:15:00,16.99,16.99,16.94,16.97,3600.0,16.7186,16.7186,16.6694,16.699,3600.0
2009-04-27 12:20:00,16.96,17.03,16.96,17.03,6200.0,16.6891,16.758,16.6891,16.758,6200.0
2009-04-27 12:25:00,17.02,17.02,16.93,16.98,8200.0,16.7482,16.7482,16.6596,16.7088,8200.0
2009-04-27 12:30:00,16.98,16.98,16.95,16.96,1900.0,16.7088,16.7088,16.6793,16.6891,1900.0
2009-04-27 12:35:00,16.96,16.99,16.86,16.99,7200.0,16.6891,16.7186,16.5907,16.7186,7200.0
2009-04-27 12:40:00,16.99,16.99,16.87,16.87,2600.0,16.7186,16.7186,16.6006,16.6006,2600.0
2009-04-27 12:45:00,16.89,16.93,16.83,16.88,6300.0,16.6202,16.6596,16.5612,16.6104,6300.0
2009-04-27 12:50:00,16.89,16.91,16.82,16.85,3900.0,16.6202,16.6399,16.5514,16.5809,3900.0
2009-04-27 12:55:00,16.89,16.91,16.89,16.89,2700.0,16.6202,16.6399,16.6202,16.6202,2700.0
2009-04-27 13:00:00,16.88,16.89,16.83,16.85,2200.0,16.6104,16.6202,16.5612,16.5809,2200.0
2009-04-27 13:05:00,16.87,16.92,16.83,16.91,6400.0,16.6006,16.6498,16.5612,16.6399,6400.0
2009-04-27 13:10:00,16.9,16.96,16.9,16.96,4000.0,16.6301,16.6891,16.6301,16.6891,4000.0
2009-04-27 13:15:00,16.97,16.98,16.88,16.88,21300.0,16.699,16.7088,16.6104,16.6104,21300.0
2009-04-27 13:20:00,16.88,16.88,16.81,16.85,16700.0,16.6104,16.6104,16.5415,16.5809,16700.0
2009-04-27 13:25:00,16.85,16.86,16.8,16.8,5900.0,16.5809,16.5907,16.5317,16.5317,5900.0
2009-04-27 13:30:00,16.77,16.83,16.74,16.8,7100.0,16.5022,16.5612,16.4726,16.5317,7100.0
2009-04-27 13:35:00,16.8,16.84,16.72,16.77,29700.0,16.5317,16.571,16.453,16.5022,29700.0
2009-04-27 13:40:00,16.78,16.85,16.75,16.77,5800.0,16.512,16.5809,16.4825,16.5022,5800.0
2009-04-27 13:45:00,16.77,16.83,16.73,16.74,20500.0,16.5022,16.5612,16.4628,16.4726,20500.0
2009-04-27 13:50:00,16.74,16.76,16.71,16.76,5500.0,16.4726,16.4923,16.4431,16.4923,5500.0
2009-04-27 13:55:00,16.76,16.79,16.72,16.79,4000.0,16.4923,16.5218,16.453,16.5218,4000.0
2009-04-27 14:00:00,16.79,16.79,16.72,16.76,3900.0,16.5218,16.5218,16.453,16.4923,3900.0
2009-04-27 14:05:00,16.77,16.79,16.7,16.74,6000.0,16.5022,16.5218,16.4333,16.4726,6000.0
2009-04-27 14:10:00,16.73,16.82,16.73,16.75,7500.0,16.4628,16.5514,16.4628,16.4825,7500.0
2009-04-27 14:15:00,16.74,16.8,16.72,16.78,8600.0,16.4726,16.5317,16.453,16.512,8600.0
2009-04-27 14:20:00,16.79,16.84,16.78,16.83,5400.0,16.5218,16.571,16.512,16.5612,5400.0
2009-04-27 14:25:00,16.82,16.83,16.77,16.81,17800.0,16.5514,16.5612,16.5022,16.5415,17800.0
2009-04-27 14:30:00,16.8,16.86,16.77,16.81,14200.0,16.5317,16.5907,16.5022,16.5415,14200.0
2009-04-27 14:35:00,16.81,16.85,16.8,16.84,6100.0,16.5415,16.5809,16.5317,16.571,6100.0
2009-04-27 14:40:00,16.83,16.85,16.8,16.83,4900.0,16.5612,16.5809,16.5317,16.5612,4900.0
2009-04-27 14:45:00,16.86,16.86,16.79,16.83,4900.0,16.5907,16.5907,16.5218,16.5612,4900.0
2009-04-27 14:50:00,16.83,16.9,16.78,16.85,17900.0,16.5612,16.6301,16.512,16.5809,17900.0
2009-04-27 14:55:00,16.85,16.9,16.85,16.9,9500.0,16.5809,16.6301,16.5809,16.6301,9500.0
2009-04-27 15:00:00,16.89,16.9,16.82,16.86,3800.0,16.6202,16.6301,16.5514,16.5907,3800.0
2009-04-27 15:05:00,16.88,16.88,16.81,16.85,5900.0,16.6104,16.6104,16.5415,16.5809,5900.0
2009-04-27 15:10:00,16.85,16.91,16.81,16.9,9200.0,16.5809,16.6399,16.5415,16.6301,9200.0
2009-04-27 15:15:00,16.87,17.04,16.87,17.02,12900.0,16.6006,16.7678,16.6006,16.7482,12900.0
2009-04-27 15:20:00,17.04,17.08,16.96,16.98,13400.0,16.7678,16.8072,16.6891,16.7088,13400.0
2009-04-27 15:25:00,16.97,17.0,16.9,16.98,9000.0,16.699,16.7285,16.6301,16.7088,9000.0
2009-04-27 15:30:00,16.97,17.0,16.9,16.94,12900.0,16.699,16.7285,16.6301,16.6694,12900.0
2009-04-27 15:35:00,16.97,16.99,16.92,16.94,8600.0,16.699,16.7186,16.6498,16.6694,8600.0
2009-04-27 15:40:00,16.94,17.06,16.91,17.01,23400.0,16.6694,16.7875,16.6399,16.7383,23400.0
2009-04-27 15:45:00,16.99,17.05,16.93,17.05,21200.0,16.7186,16.7777,16.6596,16.7777,21200.0
2009-04-27 15:50:00,17.02,17.05,16.9,17.01,18300.0,16.7482,16.7777,16.6301,16.7383,18300.0
2009-04-27 15:55:00,17.0,17.03,16.93,16.99,26800.0,16.7285,16.758,16.6596,16.7186,26800.0
2009-04-28 09:30:00,15.92,15.99,15.52,15.74,24000.0,15.6657,15.7346,15.2721,15.4886,24000.0
2009-04-28 09:35:00,15.75,15.85,15.68,15.82,24900.0,15.4985,15.5969,15.4296,15.5673,24900.0
2009-04-28 09:40:00,15.82,15.91,15.69,15.89,12600.0,15.5673,15.6559,15.4394,15.6362,12600.0
2009-04-28 09:45:00,15.87,15.98,15.81,15.84,16600.0,15.6165,15.7248,15.5575,15.587,16600.0
2009-04-28 09:50:00,15.83,16.0,15.83,15.99,9200.0,15.5772,15.7445,15.5772,15.7346,9200.0
2009-04-28 09:55:00,15.98,16.01,15.91,16.0,10500.0,15.7248,15.7543,15.6559,15.7445,10500.0
2009-04-28 10:00:00,16.04,16.2,16.04,16.08,12400.0,15.7838,15.9413,15.7838,15.8232,12400.0
2009-04-28 10:05:00,16.08,16.18,16.04,16.04,8000.0,15.8232,15.9216,15.7838,15.7838,8000.0
2009-04-28 10:10:00,16.05,16.05,15.88,15.94,9800.0,15.7937,15.7937,15.6264,15.6854,9800.0
2009-04-28 10:15:00,15.93,15.97,15.91,15.97,2400.0,15.6756,15.7149,15.6559,15.7149,2400.0
2009-04-28 10:20:00,15.97,15.98,15.94,15.95,3400.0,15.7149,15.7248,15.6854,15.6953,3400.0
2009-04-28 10:25:00,15.95,16.01,15.93,15.97,2400.0,15.6953,15.7543,15.6756,15.7149,2400.0
2009-04-28 10:30:00,15.98,16.04,15.97,16.03,11700.0,15.7248,15.7838,15.7149,15.774,11700.0
2009-04-28 10:35:00,16.03,16.11,16.03,16.1,4800.0,15.774,15.8527,15.774,15.8429,4800.0
2009-04-28 10:40:00,16.08,16.19,16.08,16.13,6900.0,15.8232,15.9314,15.8232,15.8724,6900.0
2009-04-28 10:45:00,16.13,16.15,16.03,16.04,4700.0,15.8724,15.8921,15.774,15.7838,4700.0
2009-04-28 10:50:00,16.04,16.06,15.92,15.95,5600.0,15.7838,15.8035,15.6657,15.6953,5600.0
2009-04-28 10:55:00,15.93,15.94,15.85,15.91,7400.0,15.6756,15.6854,15.5969,15.6559,7400.0
2009-04-28 11:00:00,15.91,15.95,15.89,15.9,4600.0,15.6559,15.6953,15.6362,15.6461,4600.0
2009-04-28 11:05:00,15.87,15.87,15.77,15.8,6900.0,15.6165,15.6165,15.5181,15.5477,6900.0
2009-04-28 11:10:00,15.8,15.81,15.73,15.74,7500.0,15.5477,15.5575,15.4788,15.4886,7500.0
2009-04-28 11:15:00,15.76,15.8,15.76,15.79,3900.0,15.5083,15.5477,15.5083,15.5378,3900.0
2009-04-28 11:20:00,15.8,15.89,15.73,15.89,7500.0,15.5477,15.6362,15.4788,15.6362,7500.0
2009-04-28 11:25:00,15.89,15.91,15.88,15.88,2100.0,15.6362,15.6559,15.6264,15.6264,2100.0
2009-04-28 11:30:00,15.85,15.87,15.76,15.81,4200.0,15.5969,15.6165,15.5083,15.5575,4200.0
2009-04-28 11:35:00,15.83,15.9,15.82,15.87,3700.0,15.5772,15.6461,15.5673,15.6165,3700.0
2009-04-28 11:40:00,15.88,15.95,15.88,15.94,2800.0,15.6264,15.6953,15.6264,15.6854,2800.0
2009-04-28 11:45:00,15.91,15.91,15.77,15.77,1700.0,15.6559,15.6559,15.5181,15.5181,1700.0
2009-04-28 11:50:00,15.76,15.78,15.74,15.75,5000.0,15.5083,15.528,15.4886,15.4985,5000.0
2009-04-28 11:55:00,15.76,15.79,15.76,15.79,3200.0,15.5083,15.5378,15.5083,15.5378,3200.0
2009-04-28 12:00:00,15.8,15.89,15.8,15.89,1700.0,15.5477,15.6362,15.5477,15.6362,1700.0
2009-04-28 12:05:00,15.9,15.92,15.87,15.87,5700.0,15.6461,15.6657,15.6165,15.6165,5700.0
2009-04-28 12:10:00,15.89,15.89,15.85,15.85,1200.0,15.6362,15.6362,15.5969,15.5969,1200.0
2009-04-28 12:15:00,15.86,15.86,15.84,15.84,1200.0,15.6067,15.6067,15.587,15.587,1200.0
2009-04-28 12:20:00,15.85,15.97,15.85,15.97,3500.0,15.5969,15.7149,15.5969,15.7149,3500.0
2009-04-28 12:25:00,15.97,15.97,15.92,15.92,2200.0,15.7149,15.7149,15.6657,15.6657,2200.0
2009-04-28 12:30:00,15.91,15.94,15.9,15.91,2500.0,15.6559,15.6854,15.6461,15.6559,2500.0
2009-04-28 12:35:00,15.93,15.94,15.86,15.86,2200.0,15.6756,15.6854,15.6067,15.6067,2200.0
2009-04-28 12:40:00,15.88,15.9,15.85,15.9,2400.0,15.6264,15.6461,15.5969,15.6461,2400.0
2009-04-28 12:45:00,15.92,15.97,15.9,15.95,2100.0,15.6657,15.7149,15.6461,15.6953,2100.0
2009-04-28 12:50:00,15.94,15.98,15.93,15.94,4400.0,15.6854,15.7248,15.6756,15.6854,4400.0
2009-04-28 12:55:00,15.91,15.92,15.88,15.88,2600.0,15.6559,15.6657,15.6264,15.6264,2600.0
2009-04-28 13:00:00,15.89,15.95,15.89,15.94,3300.0,15.6362,15.6953,15.6362,15.6854,3300.0
2009-04-28 13:05:00,15.94,15.94,15.79,15.82,3800.0,15.6854,15.6854,15.5378,15.5673,3800.0
2009-04-28 13:10:00,15.82,15.89,15.82,15.87,3400.0,15.5673,15.6362,15.5673,15.6165,3400.0
2009-04-28 13:15:00,15.87,15.87,15.84,15.85,2600.0,15.6165,15.6165,15.587,15.5969,2600.0
2009-04-28 13:20:00,15.85,15.89,15.8,15.8,3600.0,15.5969,15.6362,15.5477,15.5477,3600.0
2009-04-28 13:25:00,15.8,15.81,15.76,15.78,2600.0,15.5477,15.5575,15.5083,15.528,2600.0
2009-04-28 13:30:00,15.78,15.87,15.78,15.86,3100.0,15.528,15.6165,15.528,15.6067,3100.0
2009-04-28 13:35:00,15.86,15.88,15.84,15.88,2800.0,15.6067,15.6264,15.587,15.6264,2800.0
2009-04-28 13:40:00,15.86,15.9,15.79,15.81,6800.0,15.6067,15.6461,15.5378,15.5575,6800.0
2009-04-28 13:45:00,15.82,15.82,15.77,15.82,2200.0,15.5673,15.5673,15.5181,15.5673,2200.0
2009-04-28 13:50:00,15.81,15.81,15.75,15.8,6000.0,15.5575,15.5575,15.4985,15.5477,6000.0
2009-04-28 13:55:00,15.78,15.83,15.76,15.82,3000.0,15.528,15.5772,15.5083,15.5673,3000.0
2009-04-28 14:00:00,15.81,15.9,15.79,15.87,7300.0,15.5575,15.6461,15.5378,15.6165,7300.0
2009-04-28 14:05:00,15.88,15.9,15.84,15.85,4800.0,15.6264,15.6461,15.587,15.5969,4800.0
2009-04-28 14:10:00,15.88,15.91,15.87,15.9,4000.0,15.6264,15.6559,15.6165,15.6461,4000.0
2009-04-28 14:15:00,15.9,15.9,15.79,15.86,3200.0,15.6461,15.6461,15.5378,15.6067,3200.0
2009-04-28 14:20:00,15.89,15.99,15.88,15.99,4300.0,15.6362,15.7346,15.6264,15.7346,4300.0
2009-04-28 14:25:00,16.0,16.0,15.92,15.95,3500.0,15.7445,15.7445,15.6657,15.6953,3500.0
2009-04-28 14:30:00,15.97,16.08,15.97,16.08,5000.0,15.7149,15.8232,15.7149,15.8232,5000.0
2009-04-28 14:35:00,16.04,16.05,16.02,16.05,3800.0,15.7838,15.7937,15.7641,15.7937,3800.0
2009-04-28 14:40:00,16.05,16.06,16.02,16.02,2500.0,15.7937,15.8035,15.7641,15.7641,2500.0
2009-04-28 14:45:00,16.01,16.01,15.89,15.9,3200.0,15.7543,15.7543,15.6362,15.6461,3200.0
2009-04-28 14:50:00,15.91,15.93,15.9,15.93,4400.0,15.6559,15.6756,15.6461,15.6756,4400.0
2009-04-28 14:55:00,15.96,15.96,15.9,15.9,4600.0,15.7051,15.7051,15.6461,15.6461,4600.0
2009-04-28 15:00:00,15.92,15.97,15.87,15.87,6500.0,15.6657,15.7149,15.6165,15.6165,6500.0
2009-04-28 15:05:00,15.87,15.9,15.8,15.89,5000.0,15.6165,15.6461,15.5477,15.6362,5000.0
2009-04-28 15:10:00,15.9,15.95,15.83,15.84,5400.0,15.6461,15.6953,15.5772,15.587,5400.0
2009-04-28 15:15:00,15.81,15.89,15.78,15.81,5200.0,15.5575,15.6362,15.528,15.5575,5200.0
2009-04-28 15:20:00,15.8,15.89,15.79,15.84,8500.0,15.5477,15.6362,15.5378,15.587,8500.0
2009-04-28 15:25:00,15.84,15.95,15.82,15.84,15500.0,15.587,15.6953,15.5673,15.587,15500.0
2009-04-28 15:30:00,15.86,15.86,15.79,15.84,9300.0,15.6067,15.6067,15.5378,15.587,9300.0
2009-04-28 15:35:00,15.84,15.91,15.81,15.84,7200.0,15.587,15.6559,15.5575,15.587,7200.0
2009-04-28 15:40:00,15.84,15.84,15.72,15.82,16400.0,15.587,15.587,15.4689,15.5673,16400.0
2009-04-28 15:45:00,15.81,15.85,15.75,15.85,11500.0,15.5575,15.5969,15.4985,15.5969,11500.0
2009-04-28 15:50:00,15.85,15.97,15.78,15.91,46800.0,15.5969,15.7149,15.528,15.6559,46800.0
2009-04-28 15:55:00,15.92,16.0,15.86,15.88,44000.0,15.6657,15.7445,15.6067,15.6264,44000.0
2009-04-29 09:30:00,16.24,16.24,15.62,16.16,7600.0,15.9806,15.9806,15.3705,15.9019,7600.0
2009-04-29 09:35:00,16.17,16.27,16.03,16.27,7200.0,15.9117,16.0101,15.774,16.0101,7200.0
2009-04-29 09:40:00,16.32,16.33,16.17,16.2,3100.0,16.0593,16.0692,15.9117,15.9413,3100.0
2009-04-29 09:45:00,16.26,16.26,16.14,16.21,5300.0,16.0003,16.0003,15.8822,15.9511,5300.0
2009-04-29 09:50:00,16.22,16.35,16.22,16.33,3100.0,15.9609,16.0889,15.9609,16.0692,3100.0
2009-04-29 09:55:00,16.35,16.36,16.28,16.3,3800.0,16.0889,16.0987,16.02,16.0397,3800.0
2009-04-29 10:00:00,16.31,16.4,16.31,16.39,9600.0,16.0495,16.1381,16.0495,16.1282,9600.0
2009-04-29 10:05:00,16.4,16.4,16.35,16.39,2300.0,16.1381,16.1381,16.0889,16.1282,2300.0
2009-04-29 10:10:00,16.39,16.43,16.39,16.41,4400.0,16.1282,16.1676,16.1282,16.1479,4400.0
2009-04-29 10:15:00,16.41,16.49,16.41,16.46,6900.0,16.1479,16.2266,16.1479,16.1971,6900.0
2009-04-29 10:20:00,16.47,16.52,16.47,16.52,7000.0,16.207,16.2562,16.207,16.2562,7000.0
2009-04-29 10:25:00,16.52,16.64,16.52,16.62,4400.0,16.2562,16.3742,16.2562,16.3546,4400.0
2009-04-29 10:30:00,16.62,16.65,16.58,16.64,7500.0,16.3546,16.3841,16.3152,16.3742,7500.0
2009-04-29 10:35:00,16.65,16.7,16.64,16.69,3900.0,16.3841,16.4333,16.3742,16.4234,3900.0
2009-04-29 10:40:00,16.69,16.79,16.69,16.79,6800.0,16.4234,16.5218,16.4234,16.5218,6800.0
2009-04-29 10:45:00,16.78,16.81,16.69,16.69,11600.0,16.512,16.5415,16.4234,16.4234,11600.0
2009-04-29 10:50:00,16.69,16.69,16.6,16.6,6100.0,16.4234,16.4234,16.3349,16.3349,6100.0
2009-04-29 10:55:00,16.59,16.64,16.59,16.63,1800.0,16.325,16.3742,16.325,16.3644,1800.0
2009-04-29 11:00:00,16.65,16.69,16.65,16.68,3600.0,16.3841,16.4234,16.3841,16.4136,3600.0
2009-04-29 11:05:00,16.68,16.7,16.66,16.7,2100.0,16.4136,16.4333,16.3939,16.4333,2100.0
2009-04-29 11:10:00,16.7,16.73,16.68,16.73,5700.0,16.4333,16.4628,16.4136,16.4628,5700.0
2009-04-29 11:15:00,16.73,16.82,16.73,16.81,3000.0,16.4628,16.5514,16.4628,16.5415,3000.0
2009-04-29 11:20:00,16.8,16.9,16.8,16.88,5300.0,16.5317,16.6301,16.5317,16.6104,5300.0
2009-04-29 11:25:00,16.88,16.94,16.88,16.94,3800.0,16.6104,16.6694,16.6104,16.6694,3800.0
2009-04-29 11:30:00,16.93,16.93,16.84,16.86,2500.0,16.6596,16.6596,16.571,16.5907,2500.0
2009-04-29 11:35:00,16.84,16.89,16.78,16.86,7900.0,16.571,16.6202,16.512,16.5907,7900.0
2009-04-29 11:40:00,16.85,16.86,16.81,16.81,3300.0,16.5809,16.5907,16.5415,16.5415,3300.0
2009-04-29 11:45:00,16.8,16.8,16.79,16.8,900.0,16.5317,16.5317,16.5218,16.5317,900.0
2009-04-29 11:50:00,16.79,16.84,16.78,16.84,8000.0,16.5218,16.571,16.512,16.571,8000.0
2009-04-29 11:55:00,16.83,16.85,16.82,16.83,1500.0,16.5612,16.5809,16.5514,16.5612,1500.0
2009-04-29 12:00:00,16.84,16.88,16.81,16.81,6500.0,16.571,16.6104,16.5415,16.5415,6500.0
2009-04-29 12:05:00,16.83,16.85,16.82,16.83,2500.0,16.5612,16.5809,16.5514,16.5612,2500.0
2009-04-29 12:10:00,16.82,16.85,16.82,16.83,1600.0,16.5514,16.5809,16.5514,16.5612,1600.0
2009-04-29 12:15:00,16.83,16.84,16.8,16.84,4900.0,16.5612,16.571,16.5317,16.571,4900.0
2009-04-29 12:20:00,16.82,16.82,16.77,16.8,2000.0,16.5514,16.5514,16.5022,16.5317,2000.0
2009-04-29 12:25:00,16.81,16.85,16.78,16.82,2400.0,16.5415,16.5809,16.512,16.5514,2400.0
2009-04-29 12:30:00,16.81,16.83,16.8,16.83,1500.0,16.5415,16.5612,16.5317,16.5612,1500.0
2009-04-29 12:35:00,16.82,16.83,16.79,16.79,900.0,16.5514,16.5612,16.5218,16.5218,900.0
2009-04-29 12:40:00,16.78,16.85,16.75,16.75,2900.0,16.512,16.5809,16.4825,16.4825,2900.0
2009-04-29 12:45:00,16.77,16.8,16.76,16.77,1300.0,16.5022,16.5317,16.4923,16.5022,1300.0
2009-04-29 12:50:00,16.77,16.78,16.73,16.78,2600.0,16.5022,16.512,16.4628,16.512,2600.0
2009-04-29 12:55:00,16.78,16.79,16.77,16.79,900.0,16.512,16.5218,16.5022,16.5218,900.0
2009-04-29 13:00:00,16.81,16.81,16.78,16.8,1400.0,16.5415,16.5415,16.512,16.5317,1400.0
2009-04-29 13:05:00,16.8,16.83,16.8,16.83,1100.0,16.5317,16.5612,16.5317,16.5612,1100.0
2009-04-29 13:10:00,16.8,16.83,16.79,16.81,1500.0,16.5317,16.5612,16.5218,16.5415,1500.0
2009-04-29 13:15:00,16.79,16.85,16.79,16.84,4100.0,16.5218,16.5809,16.5218,16.571,4100.0
2009-04-29 13:20:00,16.85,16.92,16.82,16.91,4600.0,16.5809,16.6498,16.5514,16.6399,4600.0
2009-04-29 13:25:00,16.88,16.97,16.86,16.94,4600.0,16.6104,16.699,16.5907,16.6694,4600.0
2009-04-29 13:30:00,16.95,16.96,16.89,16.95,10700.0,16.6793,16.6891,16.6202,16.6793,10700.0
2009-04-29 13:35:00,16.96,16.96,16.89,16.89,3200.0,16.6891,16.6891,16.6202,16.6202,3200.0
2009-04-29 13:40:00,16.91,16.91,16.87,16.87,2400.0,16.6399,16.6399,16.6006,16.6006,2400.0
2009-04-29 13:45:00,16.9,16.9,16.87,16.89,1800.0,16.6301,16.6301,16.6006,16.6202,1800.0
2009-04-29 13:50:00,16.89,16.89,16.84,16.84,2500.0,16.6202,16.6202,16.571,16.571,2500.0
2009-04-29 13:55:00,16.85,16.85,16.83,16.83,1500.0,16.5809,16.5809,16.5612,16.5612,1500.0
2009-04-29 14:00:00,16.83,16.83,16.78,16.83,4000.0,16.5612,16.5612,16.512,16.5612,4000.0
2009-04-29 14:05:00,16.83,16.85,16.8,16.84,3200.0,16.5612,16.5809,16.5317,16.571,3200.0
2009-04-29 14:10:00,16.85,16.86,16.81,16.83,1900.0,16.5809,16.5907,16.5415,16.5612,1900.0
2009-04-29 14:15:00,16.85,16.97,16.72,16.78,5600.0,16.5809,16.699,16.453,16.512,5600.0
2009-04-29 14:20:00,16.84,16.95,16.79,16.79,4900.0,16.571,16.6793,16.5218,16.5218,4900.0
2009-04-29 14:25:00,16.79,16.9,16.79,16.87,3800.0,16.5218,16.6301,16.5218,16.6006,3800.0
2009-04-29 14:30:00,16.89,17.0,16.85,17.0,7000.0,16.6202,16.7285,16.5809,16.7285,7000.0
2009-04-29 14:35:00,16.99,17.02,16.97,16.99,7200.0,16.7186,16.7482,16.699,16.7186,7200.0
2009-04-29 14:40:00,17.01,17.03,16.91,16.93,4700.0,16.7383,16.758,16.6399,16.6596,4700.0
2009-04-29 14:45:00,16.93,16.94,16.84,16.86,3500.0,16.6596,16.6694,16.571,16.5907,3500.0
2009-04-29 14:50:00,16.86,16.89,16.82,16.83,5600.0,16.5907,16.6202,16.5514,16.5612,5600.0
2009-04-29 14:55:00,16.84,16.93,16.84,16.92,2700.0,16.571,16.6596,16.571,16.6498,2700.0
2009-04-29 15:00:00,16.91,16.95,16.87,16.95,3500.0,16.6399,16.6793,16.6006,16.6793,3500.0
2009-04-29 15:05:00,16.94,16.98,16.87,16.91,7300.0,16.6694,16.7088,16.6006,16.6399,7300.0
2009-04-29 15:10:00,16.89,16.98,16.89,16.93,6700.0,16.6202,16.7088,16.6202,16.6596,6700.0
2009-04-29 15:15:00,16.92,16.92,16.81,16.86,4800.0,16.6498,16.6498,16.5415,16.5907,4800.0
2009-04-29 15:20:00,16.86,16.88,16.74,16.78,6500.0,16.5907,16.6104,16.4726,16.512,6500.0
2009-04-29 15:25:00,16.79,16.8,16.67,16.74,18700.0,16.5218,16.5317,16.4038,16.4726,18700.0
2009-04-29 15:30:00,16.73,16.8,16.66,16.72,9200.0,16.4628,16.5317,16.3939,16.453,9200.0
2009-04-29 15:35:00,16.73,16.82,16.71,16.82,5000.0,16.4628,16.5514,16.4431,16.5514,5000.0
2009-04-29 15:40:00,16.8,16.85,16.76,16.76,9100.0,16.5317,16.5809,16.4923,16.4923,9100.0
2009-04-29 15:45:00,16.76,16.77,16.63,16.68,17300.0,16.4923,16.5022,16.3644,16.4136,17300.0
2009-04-29 15:50:00,16.68,16.77,16.68,16.7,14600.0,16.4136,16.5022,16.4136,16.4333,14600.0
2009-04-29 15:55:00,16.7,16.79,16.7,16.79,11700.0,16.4333,16.5218,16.4333,16.5218,11700.0
2009-04-30 09:30:00,16.92,16.99,16.76,16.99,2500.0,16.6498,16.7186,16.4923,16.7186,2500.0
2009-04-30 09:35:00,16.93,16.96,16.84,16.92,4400.0,16.6596,16.6891,16.571,16.6498,4400.0
2009-04-30 09:40:00,16.97,17.12,16.97,17.08,1700.0,16.699,16.8466,16.699,16.8072,1700.0
2009-04-30 09:45:00,17.08,17.11,16.89,16.89,6500.0,16.8072,16.8367,16.6202,16.6202,6500.0
2009-04-30 09:50:00,16.93,17.09,16.92,17.09,4300.0,16.6596,16.8171,16.6498,16.8171,4300.0
2009-04-30 09:55:00,17.09,17.09,17.05,17.06,2300.0,16.8171,16.8171,16.7777,16.7875,2300.0
2009-04-30 10:00:00,17.06,17.15,17.06,17.15,2500.0,16.7875,16.8761,16.7875,16.8761,2500.0
2009-04-30 10:05:00,17.15,17.27,17.15,17.26,3700.0,16.8761,16.9942,16.8761,16.9843,3700.0
2009-04-30 10:10:00,17.26,17.26,17.16,17.19,3800.0,16.9843,16.9843,16.8859,16.9155,3800.0
2009-04-30 10:15:00,17.18,17.2,17.12,17.13,3100.0,16.9056,16.9253,16.8466,16.8564,3100.0
2009-04-30 10:20:00,17.12,17.24,17.12,17.22,10400.0,16.8466,16.9647,16.8466,16.945,10400.0
2009-04-30 10:25:00,17.24,17.25,17.21,17.21,2700.0,16.9647,16.9745,16.9351,16.9351,2700.0
2009-04-30 10:30:00,17.22,17.23,17.14,17.14,3100.0,16.945,16.9548,16.8663,16.8663,3100.0
2009-04-30 10:35:00,17.15,17.18,17.15,17.15,2000.0,16.8761,16.9056,16.8761,16.8761,2000.0
2009-04-30 10:40:00,17.15,17.16,17.06,17.09,2500.0,16.8761,16.8859,16.7875,16.8171,2500.0
2009-04-30 10:45:00,17.07,17.07,16.98,16.98,10100.0,16.7974,16.7974,16.7088,16.7088,10100.0
2009-04-30 10:50:00,16.98,17.0,16.95,17.0,4100.0,16.7088,16.7285,16.6793,16.7285,4100.0
2009-04-30 10:55:00,17.0,17.05,16.99,17.05,1700.0,16.7285,16.7777,16.7186,16.7777,1700.0
2009-04-30 11:00:00,17.01,17.05,17.01,17.03,1600.0,16.7383,16.7777,16.7383,16.758,1600.0
2009-04-30 11:05:00,17.06,17.06,16.98,17.01,2000.0,16.7875,16.7875,16.7088,16.7383,2000.0
2009-04-30 11:10:00,17.02,17.05,17.01,17.05,1800.0,16.7482,16.7777,16.7383,16.7777,1800.0
2009-04-30 11:15:00,17.04,17.04,17.03,17.04,1400.0,16.7678,16.7678,16.758,16.7678,1400.0
2009-04-30 11:20:00,17.03,17.03,17.02,17.02,3100.0,16.758,16.758,16.7482,16.7482,3100.0
2009-04-30 11:25:00,17.02,17.05,16.99,17.05,1600.0,16.7482,16.7777,16.7186,16.7777,1600.0
2009-04-30 11:30:00,17.06,17.15,17.05,17.05,2800.0,16.7875,16.8761,16.7777,16.7777,2800.0
2009-04-30 11:35:00,17.05,17.1,17.05,17.05,2300.0,16.7777,16.8269,16.7777,16.7777,2300.0
2009-04-30 11:40:00,17.06,17.08,17.06,17.07,2800.0,16.7875,16.8072,16.7875,16.7974,2800.0
2009-04-30 11:45:00,17.06,17.09,17.03,17.08,2200.0,16.7875,16.8171,16.758,16.8072,2200.0
2009-04-30 11:50:00,17.08,17.08,17.0,17.04,3600.0,16.8072,16.8072,16.7285,16.7678,3600.0
2009-04-30 11:55:00,17.03,17.08,17.03,17.06,1100.0,16.758,16.8072,16.758,16.7875,1100.0
2009-04-30 12:00:00,17.07,17.13,17.01,17.01,4300.0,16.7974,16.8564,16.7383,16.7383,4300.0
2009-04-30 12:05:00,17.04,17.05,17.02,17.04,2300.0,16.7678,16.7777,16.7482,16.7678,2300.0
2009-04-30 12:10:00,17.04,17.13,17.04,17.1,2200.0,16.7678,16.8564,16.7678,16.8269,2200.0
2009-04-30 12:15:00,17.08,17.11,17.06,17.08,2000.0,16.8072,16.8367,16.7875,16.8072,2000.0
2009-04-30 12:20:00,17.11,17.11,17.05,17.05,1100.0,16.8367,16.8367,16.7777,16.7777,1100.0
2009-04-30 12:25:00,17.06,17.11,17.05,17.11,900.0,16.7875,16.8367,16.7777,16.8367,900.0
2009-04-30 12:30:00,17.09,17.09,16.98,16.98,4000.0,16.8171,16.8171,16.7088,16.7088,4000.0
2009-04-30 12:35:00,16.96,16.99,16.96,16.98,800.0,16.6891,16.7186,16.6891,16.7088,800.0
2009-04-30 12:40:00,16.96,17.02,16.92,16.98,3500.0,16.6891,16.7482,16.6498,16.7088,3500.0
2009-04-30 12:45:00,16.97,16.98,16.88,16.88,3700.0,16.699,16.7088,16.6104,16.6104,3700.0
2009-04-30 12:50:00,16.87,16.96,16.84,16.96,3600.0,16.6006,16.6891,16.571,16.6891,3600.0
2009-04-30 12:55:00,16.95,16.96,16.93,16.96,3700.0,16.6793,16.6891,16.6596,16.6891,3700.0
2009-04-30 13:00:00,16.93,17.02,16.9,17.02,5200.0,16.6596,16.7482,16.6301,16.7482,5200.0
2009-04-30 13:05:00,17.02,17.03,16.99,17.03,4500.0,16.7482,16.758,16.7186,16.758,4500.0
2009-04-30 13:10:00,17.01,17.01,16.97,17.0,2600.0,16.7383,16.7383,16.699,16.7285,2600.0
2009-04-30 13:15:00,17.0,17.0,16.95,16.95,4600.0,16.7285,16.7285,16.6793,16.6793,4600.0
2009-04-30 13:20:00,16.95,16.96,16.86,16.87,8800.0,16.6793,16.6891,16.5907,16.6006,8800.0
2009-04-30 13:25:00,16.85,16.94,16.85,16.88,7800.0,16.5809,16.6694,16.5809,16.6104,7800.0
2009-04-30 13:30:00,16.88,16.97,16.88,16.96,4100.0,16.6104,16.699,16.6104,16.6891,4100.0
2009-04-30 13:35:00,16.95,16.95,16.87,16.87,1700.0,16.6793,16.6793,16.6006,16.6006,1700.0
2009-04-30 13:40:00,16.88,16.96,16.86,16.92,2900.0,16.6104,16.6891,16.5907,16.6498,2900.0
2009-04-30 13:45:00,16.92,16.92,16.91,16.92,1700.0,16.6498,16.6498,16.6399,16.6498,1700.0
2009-04-30 13:50:00,16.92,16.92,16.9,16.91,1800.0,16.6498,16.6498,16.6301,16.6399,1800.0
2009-04-30 13:55:00,16.96,17.0,16.95,16.95,1500.0,16.6891,16.7285,16.6793,16.6793,1500.0
2009-04-30 14:00:00,16.94,17.01,16.93,16.96,3000.0,16.6694,16.7383,16.6596,16.6891,3000.0
2009-04-30 14:05:00,16.96,16.96,16.93,16.95,4300.0,16.6891,16.6891,16.6596,16.6793,4300.0
2009-04-30 14:10:00,16.95,16.95,16.9,16.92,1500.0,16.6793,16.6793,16.6301,16.6498,1500.0
2009-04-30 14:15:00,16.91,17.04,16.89,17.04,4500.0,16.6399,16.7678,16.6202,16.7678,4500.0
2009-04-30 14:20:00,17.01,17.04,17.0,17.0,1200.0,16.7383,16.7678,16.7285,16.7285,1200.0
2009-04-30 14:25:00,17.0,17.04,16.99,17.04,2900.0,16.7285,16.7678,16.7186,16.7678,2900.0
2009-04-30 14:30:00,17.04,17.04,16.96,16.96,3400.0,16.7678,16.7678,16.6891,16.6891,3400.0
2009-04-30 14:35:00,16.94,16.96,16.89,16.96,3300.0,16.6694,16.6891,16.6202,16.6891,3300.0
2009-04-30 14:40:00,16.96,16.96,16.88,16.92,14100.0,16.6891,16.6891,16.6104,16.6498,14100.0
2009-04-30 14:45:00,16.92,16.98,16.9,16.98,3400.0,16.6498,16.7088,16.6301,16.7088,3400.0
2009-04-30 14:50:00,16.97,17.04,16.95,17.03,3200.0,16.699,16.7678,16.6793,16.758,3200.0
2009-04-30 14:55:00,17.04,17.06,16.99,17.03,4400.0,16.7678,16.7875,16.7186,16.758,4400.0
2009-04-30 15:00:00,17.03,17.03,16.93,16.99,5000.0,16.758,16.758,16.6596,16.7186,5000.0
2009-04-30 15:05:00,16.97,16.97,16.87,16.95,9100.0,16.699,16.699,16.6006,16.6793,9100.0
2009-04-30 15:10:00,16.94,17.01,16.93,16.93,7300.0,16.6694,16.7383,16.6596,16.6596,7300.0
2009-04-30 15:15:00,16.93,16.99,16.84,16.93,7800.0,16.6596,16.7186,16.571,16.6596,7800.0
2009-04-30 15:20:00,16.93,16.99,16.9,16.95,6300.0,16.6596,16.7186,16.6301,16.6793,6300.0
2009-04-30 15:25:00,16.97,17.01,16.93,17.01,4100.0,16.699,16.7383,16.6596,16.7383,4100.0
2009-04-30 15:30:00,16.98,17.08,16.97,17.06,6800.0,16.7088,16.8072,16.699,16.7875,6800.0
2009-04-30 15:35:00,17.05,17.09,16.96,17.0,8200.0,16.7777,16.8171,16.6891,16.7285,8200.0
2009-04-30 15:40:00,17.01,17.01,16.91,16.95,7700.0,16.7383,16.7383,16.6399,16.6793,7700.0
2009-04-30 15:45:00,16.94,17.01,16.93,16.94,11600.0,16.6694,16.7383,16.6596,16.6694,11600.0
2009-04-30 15:50:00,16.95,16.98,16.85,16.89,8900.0,16.6793,16.7088,16.5809,16.6202,8900.0
2009-04-30 15:55:00,16.89,16.89,16.81,16.83,33500.0,16.6202,16.6202,16.5415,16.5612,33500.0
2009-05-01 09:30:00,16.44,16.66,16.41,16.62,13000.0,16.1774,16.3939,16.1479,16.3546,13000.0
2009-05-01 09:35:00,16.65,16.68,16.33,16.47,6100.0,16.3841,16.4136,16.0692,16.207,6100.0
2009-05-01 09:40:00,16.46,16.47,16.37,16.41,10900.0,16.1971,16.207,16.1086,16.1479,10900.0
2009-05-01 09:45:00,16.41,16.41,16.35,16.35,6200.0,16.1479,16.1479,16.0889,16.0889,6200.0
2009-05-01 09:50:00,16.37,16.52,16.37,16.52,3000.0,16.1086,16.2562,16.1086,16.2562,3000.0
2009-05-01 09:55:00,16.53,16.67,16.53,16.62,5000.0,16.266,16.4038,16.266,16.3546,5000.0
2009-05-01 10:00:00,16.68,16.73,16.59,16.7,3500.0,16.4136,16.4628,16.325,16.4333,3500.0
2009-05-01 10:05:00,16.69,16.73,16.61,16.62,5600.0,16.4234,16.4628,16.3447,16.3546,5600.0
2009-05-01 10:10:00,16.6,16.64,16.57,16.61,4300.0,16.3349,16.3742,16.3054,16.3447,4300.0
2009-05-01 10:15:00,16.62,16.66,16.58,16.6,17800.0,16.3546,16.3939,16.3152,16.3349,17800.0
2009-05-01 10:20:00,16.59,16.59,16.51,16.56,12500.0,16.325,16.325,16.2463,16.2955,12500.0
2009-05-01 10:25:00,16.57,16.58,16.56,16.56,1000.0,16.3054,16.3152,16.2955,16.2955,1000.0
2009-05-01 10:30:00,16.57,16.61,16.57,16.61,2700.0,16.3054,16.3447,16.3054,16.3447,2700.0
2009-05-01 10:35:00,16.62,16.67,16.62,16.65,2200.0,16.3546,16.4038,16.3546,16.3841,2200.0
2009-05-01 10:40:00,16.65,16.65,16.63,16.65,1600.0,16.3841,16.3841,16.3644,16.3841,1600.0
2009-05-01 10:45:00,16.64,16.7,16.64,16.68,1700.0,16.3742,16.4333,16.3742,16.4136,1700.0
2009-05-01 10:50:00,16.69,16.76,16.69,16.76,1600.0,16.4234,16.4923,16.4234,16.4923,1600.0
2009-05-01 10:55:00,16.76,16.76,16.73,16.73,1700.0,16.4923,16.4923,16.4628,16.4628,1700.0
2009-05-01 11:00:00,16.72,16.74,16.66,16.66,3300.0,16.453,16.4726,16.3939,16.3939,3300.0
2009-05-01 11:05:00,16.66,16.71,16.66,16.7,2000.0,16.3939,16.4431,16.3939,16.4333,2000.0
2009-05-01 11:10:00,16.7,16.76,16.7,16.75,1800.0,16.4333,16.4923,16.4333,16.4825,1800.0
2009-05-01 11:15:00,16.77,16.79,16.74,16.74,1200.0,16.5022,16.5218,16.4726,16.4726,1200.0
2009-05-01 11:20:00,16.74,16.74,16.72,16.72,2200.0,16.4726,16.4726,16.453,16.453,2200.0
2009-05-01 11:25:00,16.7,16.7,16.63,16.63,1500.0,16.4333,16.4333,16.3644,16.3644,1500.0
2009-05-01 11:30:00,16.67,16.67,16.63,16.63,600.0,16.4038,16.4038,16.3644,16.3644,600.0
2009-05-01 11:35:00,16.62,16.63,16.58,16.62,4500.0,16.3546,16.3644,16.3152,16.3546,4500.0
2009-05-01 11:40:00,16.62,16.66,16.62,16.62,1200.0,16.3546,16.3939,16.3546,16.3546,1200.0
2009-05-01 11:45:00,16.61,16.61,16.55,16.57,1800.0,16.3447,16.3447,16.2857,16.3054,1800.0
2009-05-01 11:50:00,16.55,16.58,16.53,16.53,2500.0,16.2857,16.3152,16.266,16.266,2500.0
2009-05-01 11:55:00,16.5,16.52,16.49,16.5,1100.0,16.2365,16.2562,16.2266,16.2365,1100.0
2009-05-01 12:00:00,16.5,16.51,16.48,16.48,1000.0,16.2365,16.2463,16.2168,16.2168,1000.0
2009-05-01 12:05:00,16.48,16.55,16.48,16.55,2100.0,16.2168,16.2857,16.2168,16.2857,2100.0
2009-05-01 12:10:00,16.54,16.63,16.54,16.61,1800.0,16.2758,16.3644,16.2758,16.3447,1800.0
2009-05-01 12:15:00,16.62,16.64,16.61,16.64,1100.0,16.3546,16.3742,16.3447,16.3742,1100.0
2009-05-01 12:20:00,16.63,16.66,16.62,16.62,900.0,16.3644,16.3939,16.3546,16.3546,900.0
2009-05-01 12:25:00,16.64,16.64,16.57,16.58,1800.0,16.3742,16.3742,16.3054,16.3152,1800.0
2009-05-01 12:30:00,16.55,16.58,16.53,16.58,1600.0,16.2857,16.3152,16.266,16.3152,1600.0
2009-05-01 12:35:00,16.58,16.62,16.57,16.62,1800.0,16.3152,16.3546,16.3054,16.3546,1800.0
2009-05-01 12:40:00,16.65,16.65,16.57,16.57,3100.0,16.3841,16.3841,16.3054,16.3054,3100.0
2009-05-01 12:45:00,16.59,16.6,16.55,16.55,1200.0,16.325,16.3349,16.2857,16.2857,1200.0
2009-05-01 12:50:00,16.57,16.57,16.52,16.55,1900.0,16.3054,16.3054,16.2562,16.2857,1900.0
2009-05-01 12:55:00,16.54,16.62,16.54,16.62,2500.0,16.2758,16.3546,16.2758,16.3546,2500.0
2009-05-01 13:00:00,16.64,16.64,16.58,16.58,1400.0,16.3742,16.3742,16.3152,16.3152,1400.0
2009-05-01 13:05:00,16.58,16.63,16.57,16.61,1500.0,16.3152,16.3644,16.3054,16.3447,1500.0
2009-05-01 13:10:00,16.61,16.65,16.61,16.61,1300.0,16.3447,16.3841,16.3447,16.3447,1300.0
2009-05-01 13:15:00,16.65,16.67,16.63,16.65,1600.0,16.3841,16.4038,16.3644,16.3841,1600.0
2009-05-01 13:20:00,16.64,16.66,16.64,16.65,800.0,16.3742,16.3939,16.3742,16.3841,800.0
2009-05-01 13:25:00,16.64,16.66,16.64,16.66,1200.0,16.3742,16.3939,16.3742,16.3939,1200.0
2009-05-01 13:30:00,16.67,16.67,16.61,16.61,2900.0,16.4038,16.4038,16.3447,16.3447,2900.0
2009-05-01 13:35:00,16.61,16.68,16.6,16.66,1800.0,16.3447,16.4136,16.3349,16.3939,1800.0
2009-05-01 13:40:00,16.66,16.71,16.65,16.65,1500.0,16.3939,16.4431,16.3841,16.3841,1500.0
2009-05-01 13:45:00,16.65,16.66,16.63,16.64,1300.0,16.3841,16.3939,16.3644,16.3742,1300.0
2009-05-01 13:50:00,16.64,16.64,16.57,16.57,2000.0,16.3742,16.3742,16.3054,16.3054,2000.0
2009-05-01 13:55:00,16.58,16.58,16.54,16.54,4700.0,16.3152,16.3152,16.2758,16.2758,4700.0
2009-05-01 14:00:00,16.54,16.57,16.5,16.5,5400.0,16.2758,16.3054,16.2365,16.2365,5400.0
2009-05-01 14:05:00,16.51,16.55,16.51,16.54,1900.0,16.2463,16.2857,16.2463,16.2758,1900.0
2009-05-01 14:10:00,16.54,16.58,16.48,16.48,3100.0,16.2758,16.3152,16.2168,16.2168,3100.0
2009-05-01 14:15:00,16.48,16.5,16.48,16.5,2100.0,16.2168,16.2365,16.2168,16.2365,2100.0
2009-05-01 14:20:00,16.49,16.54,16.49,16.52,2800.0,16.2266,16.2758,16.2266,16.2562,2800.0
2009-05-01 14:25:00,16.53,16.57,16.49,16.5,3000.0,16.266,16.3054,16.2266,16.2365,3000.0
2009-05-01 14:30:00,16.49,16.55,16.47,16.51,6100.0,16.2266,16.2857,16.207,16.2463,6100.0
2009-05-01 14:35:00,16.52,16.57,16.5,16.5,3700.0,16.2562,16.3054,16.2365,16.2365,3700.0
2009-05-01 14:40:00,16.5,16.5,16.48,16.49,2000.0,16.2365,16.2365,16.2168,16.2266,2000.0
2009-05-01 14:45:00,16.48,16.55,16.48,16.52,3300.0,16.2168,16.2857,16.2168,16.2562,3300.0
2009-05-01 14:50:00,16.52,16.56,16.51,16.56,2600.0,16.2562,16.2955,16.2463,16.2955,2600.0
2009-05-01 14:55:00,16.56,16.56,16.54,16.54,1700.0,16.2955,16.2955,16.2758,16.2758,1700.0
2009-05-01 15:00:00,16.54,16.63,16.54,16.61,3600.0,16.2758,16.3644,16.2758,16.3447,3600.0
2009-05-01 15:05:00,16.62,16.64,16.53,16.55,3200.0,16.3546,16.3742,16.266,16.2857,3200.0
2009-05-01 15:10:00,16.54,16.55,16.5,16.5,5200.0,16.2758,16.2857,16.2365,16.2365,5200.0
2009-05-01 15:15:00,16.47,16.54,16.46,16.47,4200.0,16.207,16.2758,16.1971,16.207,4200.0
2009-05-01 15:20:00,16.46,16.49,16.45,16.49,4300.0,16.1971,16.2266,16.1873,16.2266,4300.0
2009-05-01 15:25:00,16.49,16.49,16.46,16.48,3000.0,16.2266,16.2266,16.1971,16.2168,3000.0
2009-05-01 15:30:00,16.5,16.53,16.44,16.47,9600.0,16.2365,16.266,16.1774,16.207,9600.0
2009-05-01 15:35:00,16.48,16.57,16.48,16.5,4700.0,16.2168,16.3054,16.2168,16.2365,4700.0
2009-05-01 15:40:00,16.51,16.59,16.5,16.52,5800.0,16.2463,16.325,16.2365,16.2562,5800.0
2009-05-01 15:45:00,16.51,16.54,16.47,16.5,10800.0,16.2463,16.2758,16.207,16.2365,10800.0
2009-05-01 15:50:00,16.5,16.55,16.47,16.53,6900.0,16.2365,16.2857,16.207,16.266,6900.0
2009-05-01 15:55:00,16.53,16.58,16.45,16.57,28000.0,16.266,16.3152,16.1873,16.3054,28000.0
2009-05-04 09:30:00,16.75,16.87,16.64,16.8,7300.0,16.4825,16.6006,16.3742,16.5317,7300.0
2009-05-04 09:35:00,16.88,16.93,16.78,16.81,1900.0,16.6104,16.6596,16.512,16.5415,1900.0
2009-05-04 09:40:00,16.83,16.85,16.8,16.84,2800.0,16.5612,16.5809,16.5317,16.571,2800.0
2009-05-04 09:45:00,16.84,16.88,16.76,16.77,2000.0,16.571,16.6104,16.4923,16.5022,2000.0
2009-05-04 09:50:00,16.84,16.85,16.73,16.73,1900.0,16.571,16.5809,16.4628,16.4628,1900.0
2009-05-04 09:55:00,16.76,16.84,16.75,16.84,1700.0,16.4923,16.571,16.4825,16.571,1700.0
2009-05-04 10:00:00,16.84,16.9,16.83,16.88,4500.0,16.571,16.6301,16.5612,16.6104,4500.0
2009-05-04 10:05:00,16.86,16.9,16.8,16.87,2800.0,16.5907,16.6301,16.5317,16.6006,2800.0
2009-05-04 10:10:00,16.89,16.99,16.89,16.98,4700.0,16.6202,16.7186,16.6202,16.7088,4700.0
2009-05-04 10:15:00,16.97,16.97,16.95,16.96,1000.0,16.699,16.699,16.6793,16.6891,1000.0
2009-05-04 10:20:00,16.97,17.03,16.96,16.99,3700.0,16.699,16.758,16.6891,16.7186,3700.0
2009-05-04 10:25:00,16.98,17.02,16.97,17.0,1800.0,16.7088,16.7482,16.699,16.7285,1800.0
2009-05-04 10:30:00,16.99,17.0,16.97,17.0,2400.0,16.7186,16.7285,16.699,16.7285,2400.0
2009-05-04 10:35:00,16.99,17.01,16.99,17.01,1300.0,16.7186,16.7383,16.7186,16.7383,1300.0
2009-05-04 10:40:00,17.01,17.01,16.94,16.96,2100.0,16.7383,16.7383,16.6694,16.6891,2100.0
2009-05-04 10:45:00,16.98,17.03,16.96,17.03,2000.0,16.7088,16.758,16.6891,16.758,2000.0
2009-05-04 10:50:00,17.04,17.05,16.99,16.99,1700.0,16.7678,16.7777,16.7186,16.7186,1700.0
2009-05-04 10:55:00,16.99,17.0,16.92,16.95,1100.0,16.7186,16.7285,16.6498,16.6793,1100.0
2009-05-04 11:00:00,16.95,17.05,16.95,17.05,4300.0,16.6793,16.7777,16.6793,16.7777,4300.0
2009-05-04 11:05:00,17.03,17.05,17.0,17.0,2600.0,16.758,16.7777,16.7285,16.7285,2600.0
2009-05-04 11:10:00,17.0,17.02,16.99,17.02,2500.0,16.7285,16.7482,16.7186,16.7482,2500.0
2009-05-04 11:15:00,17.02,17.02,16.91,16.91,2700.0,16.7482,16.7482,16.6399,16.6399,2700.0
2009-05-04 11:20:00,16.94,16.97,16.91,16.94,1600.0,16.6694,16.699,16.6399,16.6694,1600.0
2009-05-04 11:25:00,16.95,16.99,16.95,16.99,1800.0,16.6793,16.7186,16.6793,16.7186,1800.0
2009-05-04 11:30:00,16.99,17.03,16.99,17.02,2500.0,16.7186,16.758,16.7186,16.7482,2500.0
2009-05-04 11:35:00,17.02,17.03,17.0,17.03,1700.0,16.7482,16.758,16.7285,16.758,1700.0
2009-05-04 11:40:00,17.01,17.01,16.98,16.98,1200.0,16.7383,16.7383,16.7088,16.7088,1200.0
2009-05-04 11:45:00,17.02,17.03,17.01,17.02,1900.0,16.7482,16.758,16.7383,16.7482,1900.0
2009-05-04 11:50:00,17.02,17.03,16.97,16.98,17900.0,16.7482,16.758,16.699,16.7088,17900.0
2009-05-04 11:55:00,16.96,16.99,16.95,16.99,1600.0,16.6891,16.7186,16.6793,16.7186,1600.0
2009-05-04 12:00:00,16.99,17.04,16.97,17.04,2900.0,16.7186,16.7678,16.699,16.7678,2900.0
2009-05-04 12:05:00,17.04,17.04,16.99,17.0,3100.0,16.7678,16.7678,16.7186,16.7285,3100.0
2009-05-04 12:10:00,17.01,17.01,16.93,16.97,4200.0,16.7383,16.7383,16.6596,16.699,4200.0
2009-05-04 12:15:00,16.97,16.98,16.92,16.94,4300.0,16.699,16.7088,16.6498,16.6694,4300.0
2009-05-04 12:20:00,16.94,16.97,16.89,16.89,2100.0,16.6694,16.699,16.6202,16.6202,2100.0
2009-05-04 12:25:00,16.9,16.95,16.9,16.95,2800.0,16.6301,16.6793,16.6301,16.6793,2800.0
2009-05-04 12:30:00,16.97,17.0,16.95,16.96,4400.0,16.699,16.7285,16.6793,16.6891,4400.0
2009-05-04 12:35:00,16.98,17.03,16.98,17.0,3400.0,16.7088,16.758,16.7088,16.7285,3400.0
2009-05-04 12:40:00,17.0,17.05,17.0,17.05,3700.0,16.7285,16.7777,16.7285,16.7777,3700.0
2009-05-04 12:45:00,17.04,17.05,17.03,17.05,2000.0,16.7678,16.7777,16.758,16.7777,2000.0
2009-05-04 12:50:00,17.04,17.05,16.98,16.99,3800.0,16.7678,16.7777,16.7088,16.7186,3800.0
2009-05-04 12:55:00,16.99,17.0,16.98,16.98,1500.0,16.7186,16.7285,16.7088,16.7088,1500.0
2009-05-04 13:00:00,16.96,16.98,16.94,16.95,2600.0,16.6891,16.7088,16.6694,16.6793,2600.0
2009-05-04 13:05:00,16.96,17.0,16.94,17.0,3600.0,16.6891,16.7285,16.6694,16.7285,3600.0
2009-05-04 13:10:00,17.0,17.01,16.97,17.0,4700.0,16.7285,16.7383,16.699,16.7285,4700.0
2009-05-04 13:15:00,17.0,17.0,16.93,16.95,1200.0,16.7285,16.7285,16.6596,16.6793,1200.0
2009-05-04 13:20:00,16.94,17.0,16.93,16.97,2300.0,16.6694,16.7285,16.6596,16.699,2300.0
2009-05-04 13:25:00,16.96,16.98,16.94,16.95,5300.0,16.6891,16.7088,16.6694,16.6793,5300.0
2009-05-04 13:30:00,16.96,16.98,16.95,16.98,3300.0,16.6891,16.7088,16.6793,16.7088,3300.0
2009-05-04 13:35:00,16.99,16.99,16.96,16.96,1700.0,16.7186,16.7186,16.6891,16.6891,1700.0
2009-05-04 13:40:00,16.96,16.98,16.96,16.98,2100.0,16.6891,16.7088,16.6891,16.7088,2100.0
2009-05-04 13:45:00,16.98,17.0,16.97,16.99,2500.0,16.7088,16.7285,16.699,16.7186,2500.0
2009-05-04 13:50:00,17.0,17.05,17.0,17.03,6500.0,16.7285,16.7777,16.7285,16.758,6500.0
2009-05-04 13:55:00,17.02,17.06,17.02,17.06,2500.0,16.7482,16.7875,16.7482,16.7875,2500.0
2009-05-04 14:00:00,17.08,17.09,17.04,17.05,12800.0,16.8072,16.8171,16.7678,16.7777,12800.0
2009-05-04 14:05:00,17.07,17.07,16.97,16.99,5400.0,16.7974,16.7974,16.699,16.7186,5400.0
2009-05-04 14:10:00,16.99,17.02,16.97,17.01,6700.0,16.7186,16.7482,16.699,16.7383,6700.0
2009-05-04 14:15:00,17.01,17.08,17.01,17.08,2800.0,16.7383,16.8072,16.7383,16.8072,2800.0
2009-05-04 14:20:00,17.1,17.1,17.05,17.05,1500.0,16.8269,16.8269,16.7777,16.7777,1500.0
2009-05-04 14:25:00,17.07,17.15,17.05,17.12,3400.0,16.7974,16.8761,16.7777,16.8466,3400.0
2009-05-04 14:30:00,17.13,17.13,17.1,17.1,1200.0,16.8564,16.8564,16.8269,16.8269,1200.0
2009-05-04 14:35:00,17.12,17.13,17.05,17.06,3400.0,16.8466,16.8564,16.7777,16.7875,3400.0
2009-05-04 14:40:00,17.05,17.12,17.05,17.12,1400.0,16.7777,16.8466,16.7777,16.8466,1400.0
2009-05-04 14:45:00,17.12,17.13,17.06,17.12,3600.0,16.8466,16.8564,16.7875,16.8466,3600.0
2009-05-04 14:50:00,17.11,17.12,17.07,17.07,2600.0,16.8367,16.8466,16.7974,16.7974,2600.0
2009-05-04 14:55:00,17.06,17.08,16.99,17.08,2000.0,16.7875,16.8072,16.7186,16.8072,2000.0
2009-05-04 15:00:00,17.07,17.1,17.05,17.08,2500.0,16.7974,16.8269,16.7777,16.8072,2500.0
2009-05-04 15:05:00,17.11,17.13,17.02,17.02,3300.0,16.8367,16.8564,16.7482,16.7482,3300.0
2009-05-04 15:10:00,17.04,17.04,16.99,17.01,6500.0,16.7678,16.7678,16.7186,16.7383,6500.0
2009-05-04 15:15:00,17.01,17.03,16.99,17.02,4800.0,16.7383,16.758,16.7186,16.7482,4800.0
2009-05-04 15:20:00,17.02,17.02,16.97,16.97,5800.0,16.7482,16.7482,16.699,16.699,5800.0
2009-05-04 15:25:00,16.95,17.02,16.93,17.02,4800.0,16.6793,16.7482,16.6596,16.7482,4800.0
2009-05-04 15:30:00,17.0,17.06,16.94,16.94,7300.0,16.7285,16.7875,16.6694,16.6694,7300.0
2009-05-04 15:35:00,16.97,17.02,16.94,16.97,4300.0,16.699,16.7482,16.6694,16.699,4300.0
2009-05-04 15:40:00,16.98,17.08,16.96,17.08,14800.0,16.7088,16.8072,16.6891,16.8072,14800.0
2009-05-04 15:45:00,17.07,17.13,17.04,17.13,20200.0,16.7974,16.8564,16.7678,16.8564,20200.0
2009-05-04 15:50:00,17.13,17.19,17.12,17.18,16900.0,16.8564,16.9155,16.8466,16.9056,16900.0
2009-05-04 15:55:00,17.18,17.27,17.18,17.27,22900.0,16.9056,16.9942,16.9056,16.9942,22900.0
2009-05-05 09:30:00,17.21,17.31,17.09,17.31,3700.0,16.9351,17.0335,16.8171,17.0335,3700.0
2009-05-05 09:35:00,17.23,17.44,17.23,17.44,5500.0,16.9548,17.1615,16.9548,17.1615,5500.0
2009-05-05 09:40:00,17.47,17.47,17.21,17.26,6800.0,17.191,17.191,16.9351,16.9843,6800.0
2009-05-05 09:45:00,17.24,17.3,17.21,17.26,7900.0,16.9647,17.0237,16.9351,16.9843,7900.0
2009-05-05 09:50:00,17.24,17.28,17.2,17.28,3500.0,16.9647,17.004,16.9253,17.004,3500.0
2009-05-05 09:55:00,17.28,17.31,17.21,17.21,2700.0,17.004,17.0335,16.9351,16.9351,2700.0
2009-05-05 10:00:00,17.26,17.28,17.15,17.15,10700.0,16.9843,17.004,16.8761,16.8761,10700.0
2009-05-05 10:05:00,17.13,17.27,17.13,17.17,3800.0,16.8564,16.9942,16.8564,16.8958,3800.0
2009-05-05 10:10:00,17.16,17.32,17.16,17.32,5600.0,16.8859,17.0434,16.8859,17.0434,5600.0
2009-05-05 10:15:00,17.31,17.37,17.3,17.34,6100.0,17.0335,17.0926,17.0237,17.0631,6100.0
2009-05-05 10:20:00,17.33,17.38,17.31,17.32,5500.0,17.0532,17.1024,17.0335,17.0434,5500.0
2009-05-05 10:25:00,17.31,17.37,17.3,17.36,6000.0,17.0335,17.0926,17.0237,17.0827,6000.0
2009-05-05 10:30:00,17.34,17.35,17.26,17.29,7300.0,17.0631,17.0729,16.9843,17.0139,7300.0
2009-05-05 10:35:00,17.28,17.34,17.23,17.26,5600.0,17.004,17.0631,16.9548,16.9843,5600.0
2009-05-05 10:40:00,17.26,17.31,17.26,17.31,6000.0,16.9843,17.0335,16.9843,17.0335,6000.0
2009-05-05 10:45:00,17.29,17.35,17.26,17.26,8400.0,17.0139,17.0729,16.9843,16.9843,8400.0
2009-05-05 10:50:00,17.28,17.3,17.24,17.24,2400.0,17.004,17.0237,16.9647,16.9647,2400.0
2009-05-05 10:55:00,17.24,17.26,17.11,17.12,4600.0,16.9647,16.9843,16.8367,16.8466,4600.0
2009-05-05 11:00:00,17.1,17.14,17.09,17.14,2000.0,16.8269,16.8663,16.8171,16.8663,2000.0
2009-05-05 11:05:00,17.15,17.23,17.15,17.18,2700.0,16.8761,16.9548,16.8761,16.9056,2700.0
2009-05-05 11:10:00,17.18,17.23,17.17,17.19,3900.0,16.9056,16.9548,16.8958,16.9155,3900.0
2009-05-05 11:15:00,17.2,17.26,17.17,17.25,5100.0,16.9253,16.9843,16.8958,16.9745,5100.0
2009-05-05 11:20:00,17.24,17.3,17.24,17.3,3900.0,16.9647,17.0237,16.9647,17.0237,3900.0
2009-05-05 11:25:00,17.3,17.34,17.3,17.33,3000.0,17.0237,17.0631,17.0237,17.0532,3000.0
2009-05-05 11:30:00,17.36,17.41,17.35,17.41,4900.0,17.0827,17.1319,17.0729,17.1319,4900.0
2009-05-05 11:35:00,17.39,17.48,17.39,17.47,3000.0,17.1123,17.2008,17.1123,17.191,3000.0
2009-05-05 11:40:00,17.46,17.46,17.41,17.45,3500.0,17.1811,17.1811,17.1319,17.1713,3500.0
2009-05-05 11:45:00,17.46,17.47,17.42,17.42,2900.0,17.1811,17.191,17.1418,17.1418,2900.0
2009-05-05 11:50:00,17.41,17.44,17.34,17.34,6400.0,17.1319,17.1615,17.0631,17.0631,6400.0
2009-05-05 11:55:00,17.33,17.35,17.3,17.33,4800.0,17.0532,17.0729,17.0237,17.0532,4800.0
2009-05-05 12:00:00,17.33,17.33,17.27,17.3,4100.0,17.0532,17.0532,16.9942,17.0237,4100.0
2009-05-05 12:05:00,17.3,17.32,17.3,17.3,4800.0,17.0237,17.0434,17.0237,17.0237,4800.0
2009-05-05 12:10:00,17.3,17.3,17.23,17.28,9100.0,17.0237,17.0237,16.9548,17.004,9100.0
2009-05-05 12:15:00,17.3,17.39,17.3,17.36,4900.0,17.0237,17.1123,17.0237,17.0827,4900.0
2009-05-05 12:20:00,17.37,17.39,17.33,17.33,3700.0,17.0926,17.1123,17.0532,17.0532,3700.0
2009-05-05 12:25:00,17.31,17.35,17.31,17.34,2300.0,17.0335,17.0729,17.0335,17.0631,2300.0
2009-05-05 12:30:00,17.35,17.35,17.3,17.3,2400.0,17.0729,17.0729,17.0237,17.0237,2400.0
2009-05-05 12:35:00,17.3,17.33,17.29,17.32,4400.0,17.0237,17.0532,17.0139,17.0434,4400.0
2009-05-05 12:40:00,17.33,17.33,17.31,17.33,4800.0,17.0532,17.0532,17.0335,17.0532,4800.0
2009-05-05 12:45:00,17.33,17.37,17.31,17.37,5200.0,17.0532,17.0926,17.0335,17.0926,5200.0
2009-05-05 12:50:00,17.37,17.4,17.31,17.34,4600.0,17.0926,17.1221,17.0335,17.0631,4600.0
2009-05-05 12:55:00,17.34,17.37,17.34,17.34,4800.0,17.0631,17.0926,17.0631,17.0631,4800.0
2009-05-05 13:00:00,17.34,17.34,17.29,17.33,3300.0,17.0631,17.0631,17.0139,17.0532,3300.0
2009-05-05 13:05:00,17.32,17.35,17.3,17.33,8800.0,17.0434,17.0729,17.0237,17.0532,8800.0
2009-05-05 13:10:00,17.34,17.39,17.32,17.33,3800.0,17.0631,17.1123,17.0434,17.0532,3800.0
2009-05-05 13:15:00,17.32,17.34,17.3,17.33,6200.0,17.0434,17.0631,17.0237,17.0532,6200.0
2009-05-05 13:20:00,17.32,17.32,17.26,17.26,2500.0,17.0434,17.0434,16.9843,16.9843,2500.0
2009-05-05 13:25:00,17.27,17.3,17.23,17.26,4200.0,16.9942,17.0237,16.9548,16.9843,4200.0
2009-05-05 13:30:00,17.26,17.27,17.23,17.24,2200.0,16.9843,16.9942,16.9548,16.9647,2200.0
2009-05-05 13:35:00,17.24,17.24,17.22,17.23,1400.0,16.9647,16.9647,16.945,16.9548,1400.0
2009-05-05 13:40:00,17.24,17.29,17.23,17.26,3700.0,16.9647,17.0139,16.9548,16.9843,3700.0
2009-05-05 13:45:00,17.28,17.29,17.24,17.29,3800.0,17.004,17.0139,16.9647,17.0139,3800.0
2009-05-05 13:50:00,17.29,17.3,17.26,17.28,5400.0,17.0139,17.0237,16.9843,17.004,5400.0
2009-05-05 13:55:00,17.27,17.29,17.26,17.29,3300.0,16.9942,17.0139,16.9843,17.0139,3300.0
2009-05-05 14:00:00,17.31,17.32,17.29,17.32,3700.0,17.0335,17.0434,17.0139,17.0434,3700.0
2009-05-05 14:05:00,17.32,17.35,17.32,17.35,1700.0,17.0434,17.0729,17.0434,17.0729,1700.0
2009-05-05 14:10:00,17.35,17.39,17.35,17.35,3600.0,17.0729,17.1123,17.0729,17.0729,3600.0
2009-05-05 14:15:00,17.35,17.36,17.3,17.3,2600.0,17.0729,17.0827,17.0237,17.0237,2600.0
2009-05-05 14:20:00,17.3,17.3,17.23,17.23,3300.0,17.0237,17.0237,16.9548,16.9548,3300.0
2009-05-05 14:25:00,17.22,17.23,17.17,17.2,5200.0,16.945,16.9548,16.8958,16.9253,5200.0
2009-05-05 14:30:00,17.18,17.19,17.15,17.19,5600.0,16.9056,16.9155,16.8761,16.9155,5600.0
2009-05-05 14:35:00,17.18,17.28,17.15,17.23,15900.0,16.9056,17.004,16.8761,16.9548,15900.0
2009-05-05 14:40:00,17.24,17.26,17.2,17.24,5700.0,16.9647,16.9843,16.9253,16.9647,5700.0
2009-05-05 14:45:00,17.23,17.29,17.21,17.29,2800.0,16.9548,17.0139,16.9351,17.0139,2800.0
2009-05-05 14:50:00,17.29,17.35,17.29,17.34,3300.0,17.0139,17.0729,17.0139,17.0631,3300.0
2009-05-05 14:55:00,17.34,17.38,17.29,17.29,2100.0,17.0631,17.1024,17.0139,17.0139,2100.0
2009-05-05 15:00:00,17.29,17.3,17.24,17.28,4400.0,17.0139,17.0237,16.9647,17.004,4400.0
2009-05-05 15:05:00,17.28,17.35,17.28,17.32,2900.0,17.004,17.0729,17.004,17.0434,2900.0
2009-05-05 15:10:00,17.27,17.3,17.19,17.22,11900.0,16.9942,17.0237,16.9155,16.945,11900.0
2009-05-05 15:15:00,17.22,17.28,17.19,17.27,5400.0,16.945,17.004,16.9155,16.9942,5400.0
2009-05-05 15:20:00,17.24,17.28,17.21,17.21,2800.0,16.9647,17.004,16.9351,16.9351,2800.0
2009-05-05 15:25:00,17.22,17.31,17.21,17.24,3700.0,16.945,17.0335,16.9351,16.9647,3700.0
2009-05-05 15:30:00,17.25,17.33,17.25,17.3,3900.0,16.9745,17.0532,16.9745,17.0237,3900.0
2009-05-05 15:35:00,17.3,17.35,17.28,17.3,3700.0,17.0237,17.0729,17.004,17.0237,3700.0
2009-05-05 15:40:00,17.31,17.35,17.29,17.31,4800.0,17.0335,17.0729,17.0139,17.0335,4800.0
2009-05-05 15:45:00,17.33,17.41,17.33,17.38,6000.0,17.0532,17.1319,17.0532,17.1024,6000.0
2009-05-05 15:50:00,17.38,17.41,17.3,17.34,5900.0,17.1024,17.1319,17.0237,17.0631,5900.0
2009-05-05 15:55:00,17.31,17.36,17.3,17.36,10300.0,17.0335,17.0827,17.0237,17.0827,10300.0
2009-05-06 09:30:00,17.5,17.63,17.43,17.47,7200.0,17.2205,17.3484,17.1516,17.191,7200.0
2009-05-06 09:35:00,17.45,17.51,17.23,17.35,7100.0,17.1713,17.2303,16.9548,17.0729,7100.0
2009-05-06 09:40:00,17.34,17.35,17.3,17.34,1900.0,17.0631,17.0729,17.0237,17.0631,1900.0
2009-05-06 09:45:00,17.27,17.31,17.22,17.29,4800.0,16.9942,17.0335,16.945,17.0139,4800.0
2009-05-06 09:50:00,17.32,17.32,17.27,17.3,2200.0,17.0434,17.0434,16.9942,17.0237,2200.0
2009-05-06 09:55:00,17.31,17.32,17.28,17.28,1500.0,17.0335,17.0434,17.004,17.004,1500.0
2009-05-06 10:00:00,17.29,17.31,17.13,17.15,3400.0,17.0139,17.0335,16.8564,16.8761,3400.0
2009-05-06 10:05:00,17.13,17.18,17.08,17.13,3000.0,16.8564,16.9056,16.8072,16.8564,3000.0
2009-05-06 10:10:00,17.12,17.17,17.09,17.15,3500.0,16.8466,16.8958,16.8171,16.8761,3500.0
2009-05-06 10:15:00,17.17,17.17,17.06,17.07,2800.0,16.8958,16.8958,16.7875,16.7974,2800.0
2009-05-06 10:20:00,17.06,17.06,16.97,16.99,4000.0,16.7875,16.7875,16.699,16.7186,4000.0
2009-05-06 10:25:00,16.97,17.0,16.95,16.95,1400.0,16.699,16.7285,16.6793,16.6793,1400.0
2009-05-06 10:30:00,16.93,16.93,16.88,16.93,4000.0,16.6596,16.6596,16.6104,16.6596,4000.0
2009-05-06 10:35:00,16.94,16.96,16.94,16.96,2200.0,16.6694,16.6891,16.6694,16.6891,2200.0
2009-05-06 10:40:00,17.0,17.01,16.95,16.95,1700.0,16.7285,16.7383,16.6793,16.6793,1700.0
2009-05-06 10:45:00,16.96,16.99,16.95,16.98,2200.0,16.6891,16.7186,16.6793,16.7088,2200.0
2009-05-06 10:50:00,16.99,17.01,16.95,17.0,6000.0,16.7186,16.7383,16.6793,16.7285,6000.0
2009-05-06 10:55:00,16.99,17.07,16.94,17.06,14400.0,16.7186,16.7974,16.6694,16.7875,14400.0
2009-05-06 11:00:00,17.09,17.12,17.07,17.12,1000.0,16.8171,16.8466,16.7974,16.8466,1000.0
2009-05-06 11:05:00,17.07,17.07,16.97,17.04,1700.0,16.7974,16.7974,16.699,16.7678,1700.0
2009-05-06 11:10:00,17.05,17.08,17.05,17.08,800.0,16.7777,16.8072,16.7777,16.8072,800.0
2009-05-06 11:15:00,17.06,17.06,16.95,16.95,1600.0,16.7875,16.7875,16.6793,16.6793,1600.0
2009-05-06 11:20:00,17.0,17.03,16.97,17.01,2200.0,16.7285,16.758,16.699,16.7383,2200.0
2009-05-06 11:25:00,17.02,17.08,17.0,17.02,2000.0,16.7482,16.8072,16.7285,16.7482,2000.0
2009-05-06 11:30:00,17.04,17.09,17.0,17.09,3000.0,16.7678,16.8171,16.7285,16.8171,3000.0
2009-05-06 11:35:00,17.05,17.13,17.05,17.12,2200.0,16.7777,16.8564,16.7777,16.8466,2200.0
2009-05-06 11:40:00,17.12,17.12,17.11,17.11,800.0,16.8466,16.8466,16.8367,16.8367,800.0
2009-05-06 11:45:00,17.1,17.12,17.08,17.08,1500.0,16.8269,16.8466,16.8072,16.8072,1500.0
2009-05-06 11:50:00,17.09,17.09,17.06,17.06,900.0,16.8171,16.8171,16.7875,16.7875,900.0
2009-05-06 11:55:00,17.05,17.14,17.05,17.14,2900.0,16.7777,16.8663,16.7777,16.8663,2900.0
2009-05-06 12:00:00,17.14,17.2,17.14,17.2,1100.0,16.8663,16.9253,16.8663,16.9253,1100.0
2009-05-06 12:05:00,17.2,17.2,17.16,17.18,1500.0,16.9253,16.9253,16.8859,16.9056,1500.0
2009-05-06 12:10:00,17.19,17.27,17.19,17.27,3000.0,16.9155,16.9942,16.9155,16.9942,3000.0
2009-05-06 12:15:00,17.27,17.34,17.27,17.31,2800.0,16.9942,17.0631,16.9942,17.0335,2800.0
2009-05-06 12:20:00,17.3,17.32,17.28,17.3,2200.0,17.0237,17.0434,17.004,17.0237,2200.0
2009-05-06 12:25:00,17.32,17.37,17.32,17.37,3400.0,17.0434,17.0926,17.0434,17.0926,3400.0
2009-05-06 12:30:00,17.35,17.36,17.34,17.36,2000.0,17.0729,17.0827,17.0631,17.0827,2000.0
2009-05-06 12:35:00,17.36,17.36,17.34,17.34,5800.0,17.0827,17.0827,17.0631,17.0631,5800.0
2009-05-06 12:40:00,17.36,17.36,17.35,17.36,2600.0,17.0827,17.0827,17.0729,17.0827,2600.0
2009-05-06 12:45:00,17.37,17.41,17.37,17.4,3700.0,17.0926,17.1319,17.0926,17.1221,3700.0
2009-05-06 12:50:00,17.4,17.42,17.39,17.41,2200.0,17.1221,17.1418,17.1123,17.1319,2200.0
2009-05-06 12:55:00,17.41,17.42,17.35,17.36,7400.0,17.1319,17.1418,17.0729,17.0827,7400.0
2009-05-06 13:00:00,17.36,17.4,17.33,17.33,5500.0,17.0827,17.1221,17.0532,17.0532,5500.0
2009-05-06 13:05:00,17.33,17.36,17.3,17.32,3600.0,17.0532,17.0827,17.0237,17.0434,3600.0
2009-05-06 13:10:00,17.3,17.33,17.27,17.32,2900.0,17.0237,17.0532,16.9942,17.0434,2900.0
2009-05-06 13:15:00,17.31,17.33,17.3,17.33,1300.0,17.0335,17.0532,17.0237,17.0532,1300.0
2009-05-06 13:20:00,17.34,17.42,17.25,17.25,4700.0,17.0631,17.1418,16.9745,16.9745,4700.0
2009-05-06 13:25:00,17.27,17.28,17.23,17.23,2600.0,16.9942,17.004,16.9548,16.9548,2600.0
2009-05-06 13:30:00,17.23,17.34,17.22,17.34,1700.0,16.9548,17.0631,16.945,17.0631,1700.0
2009-05-06 13:35:00,17.35,17.37,17.32,17.32,3100.0,17.0729,17.0926,17.0434,17.0434,3100.0
2009-05-06 13:40:00,17.31,17.38,17.28,17.36,2500.0,17.0335,17.1024,17.004,17.0827,2500.0
2009-05-06 13:45:00,17.38,17.38,17.34,17.35,2200.0,17.1024,17.1024,17.0631,17.0729,2200.0
2009-05-06 13:50:00,17.36,17.45,17.35,17.44,2400.0,17.0827,17.1713,17.0729,17.1615,2400.0
2009-05-06 13:55:00,17.45,17.46,17.44,17.46,1600.0,17.1713,17.1811,17.1615,17.1811,1600.0
2009-05-06 14:00:00,17.47,17.51,17.46,17.48,2400.0,17.191,17.2303,17.1811,17.2008,2400.0
2009-05-06 14:05:00,17.49,17.5,17.46,17.46,1100.0,17.2107,17.2205,17.1811,17.1811,1100.0
2009-05-06 14:10:00,17.47,17.47,17.43,17.43,1300.0,17.191,17.191,17.1516,17.1516,1300.0
2009-05-06 14:15:00,17.45,17.46,17.44,17.44,2500.0,17.1713,17.1811,17.1615,17.1615,2500.0
2009-05-06 14:20:00,17.45,17.54,17.45,17.52,3300.0,17.1713,17.2599,17.1713,17.2402,3300.0
2009-05-06 14:25:00,17.51,17.53,17.5,17.51,6500.0,17.2303,17.25,17.2205,17.2303,6500.0
2009-05-06 14:30:00,17.51,17.53,17.5,17.5,12600.0,17.2303,17.25,17.2205,17.2205,12600.0
2009-05-06 14:35:00,17.51,17.53,17.45,17.45,9100.0,17.2303,17.25,17.1713,17.1713,9100.0
2009-05-06 14:40:00,17.45,17.47,17.37,17.39,4000.0,17.1713,17.191,17.0926,17.1123,4000.0
2009-05-06 14:45:00,17.42,17.51,17.42,17.51,2600.0,17.1418,17.2303,17.1418,17.2303,2600.0
2009-05-06 14:50:00,17.52,17.52,17.48,17.52,2800.0,17.2402,17.2402,17.2008,17.2402,2800.0
2009-05-06 14:55:00,17.52,17.52,17.44,17.47,4900.0,17.2402,17.2402,17.1615,17.191,4900.0
2009-05-06 15:00:00,17.46,17.51,17.42,17.42,2600.0,17.1811,17.2303,17.1418,17.1418,2600.0
2009-05-06 15:05:00,17.43,17.44,17.39,17.41,3100.0,17.1516,17.1615,17.1123,17.1319,3100.0
2009-05-06 15:10:00,17.45,17.45,17.41,17.42,4000.0,17.1713,17.1713,17.1319,17.1418,4000.0
2009-05-06 15:15:00,17.42,17.42,17.39,17.39,2100.0,17.1418,17.1418,17.1123,17.1123,2100.0
2009-05-06 15:20:00,17.39,17.42,17.36,17.36,4900.0,17.1123,17.1418,17.0827,17.0827,4900.0
2009-05-06 15:25:00,17.37,17.41,17.32,17.41,8900.0,17.0926,17.1319,17.0434,17.1319,8900.0
2009-05-06 15:30:00,17.42,17.47,17.37,17.45,7000.0,17.1418,17.191,17.0926,17.1713,7000.0
2009-05-06 15:35:00,17.45,17.45,17.32,17.34,10300.0,17.1713,17.1713,17.0434,17.0631,10300.0
2009-05-06 15:40:00,17.35,17.48,17.33,17.47,9500.0,17.0729,17.2008,17.0532,17.191,9500.0
2009-05-06 15:45:00,17.45,17.48,17.41,17.48,12100.0,17.1713,17.2008,17.1319,17.2008,12100.0
2009-05-06 15:50:00,17.48,17.54,17.44,17.47,14300.0,17.2008,17.2599,17.1615,17.191,14300.0
2009-05-06 15:55:00,17.46,17.51,17.46,17.49,22800.0,17.1811,17.2303,17.1811,17.2107,22800.0
2009-05-07 09:30:00,17.38,17.72,17.38,17.6,9500.0,17.1024,17.437,17.1024,17.3189,9500.0
2009-05-07 09:35:00,17.59,17.62,17.46,17.57,4900.0,17.3091,17.3386,17.1811,17.2894,4900.0
2009-05-07 09:40:00,17.55,17.6,17.45,17.49,8500.0,17.2697,17.3189,17.1713,17.2107,8500.0
2009-05-07 09:45:00,17.44,17.5,17.27,17.27,3400.0,17.1615,17.2205,16.9942,16.9942,3400.0
2009-05-07 09:50:00,17.26,17.28,17.22,17.22,1300.0,16.9843,17.004,16.945,16.945,1300.0
2009-05-07 09:55:00,17.19,17.33,17.18,17.27,4000.0,16.9155,17.0532,16.9056,16.9942,4000.0
2009-05-07 10:00:00,17.3,17.3,17.2,17.2,5200.0,17.0237,17.0237,16.9253,16.9253,5200.0
2009-05-07 10:05:00,17.22,17.22,17.07,17.12,5700.0,16.945,16.945,16.7974,16.8466,5700.0
2009-05-07 10:10:00,17.1,17.13,17.08,17.09,2500.0,16.8269,16.8564,16.8072,16.8171,2500.0
2009-05-07 10:15:00,17.11,17.21,17.11,17.2,1600.0,16.8367,16.9351,16.8367,16.9253,1600.0
2009-05-07 10:20:00,17.23,17.23,17.1,17.1,4000.0,16.9548,16.9548,16.8269,16.8269,4000.0
2009-05-07 10:25:00,17.06,17.06,16.96,17.0,4200.0,16.7875,16.7875,16.6891,16.7285,4200.0
2009-05-07 10:30:00,16.99,16.99,16.94,16.95,1500.0,16.7186,16.7186,16.6694,16.6793,1500.0
2009-05-07 10:35:00,16.95,16.99,16.92,16.99,5800.0,16.6793,16.7186,16.6498,16.7186,5800.0
2009-05-07 10:40:00,17.01,17.03,17.01,17.01,1200.0,16.7383,16.758,16.7383,16.7383,1200.0
2009-05-07 10:45:00,17.0,17.02,16.97,17.02,2100.0,16.7285,16.7482,16.699,16.7482,2100.0
2009-05-07 10:50:00,17.02,17.05,17.01,17.05,900.0,16.7482,16.7777,16.7383,16.7777,900.0
2009-05-07 10:55:00,17.04,17.04,16.97,16.97,2300.0,16.7678,16.7678,16.699,16.699,2300.0
2009-05-07 11:00:00,16.97,17.05,16.96,16.96,3000.0,16.699,16.7777,16.6891,16.6891,3000.0
2009-05-07 11:05:00,16.94,16.94,16.93,16.93,200.0,16.6694,16.6694,16.6596,16.6596,200.0
2009-05-07 11:10:00,16.93,16.93,16.75,16.76,7800.0,16.6596,16.6596,16.4825,16.4923,7800.0
2009-05-07 11:15:00,16.75,16.83,16.72,16.83,3700.0,16.4825,16.5612,16.453,16.5612,3700.0
2009-05-07 11:20:00,16.8,16.8,16.76,16.8,2800.0,16.5317,16.5317,16.4923,16.5317,2800.0
2009-05-07 11:25:00,16.81,16.94,16.8,16.93,3900.0,16.5415,16.6694,16.5317,16.6596,3900.0
2009-05-07 11:30:00,16.91,16.91,16.88,16.88,1000.0,16.6399,16.6399,16.6104,16.6104,1000.0
2009-05-07 11:35:00,16.89,16.93,16.86,16.86,1600.0,16.6202,16.6596,16.5907,16.5907,1600.0
2009-05-07 11:40:00,16.91,16.94,16.91,16.94,400.0,16.6399,16.6694,16.6399,16.6694,400.0
2009-05-07 11:45:00,16.91,16.94,16.89,16.89,2000.0,16.6399,16.6694,16.6202,16.6202,2000.0
2009-05-07 11:50:00,16.87,17.02,16.87,17.01,1800.0,16.6006,16.7482,16.6006,16.7383,1800.0
2009-05-07 11:55:00,17.01,17.03,17.0,17.01,1900.0,16.7383,16.758,16.7285,16.7383,1900.0
2009-05-07 12:00:00,17.02,17.03,17.0,17.01,1100.0,16.7482,16.758,16.7285,16.7383,1100.0
2009-05-07 12:05:00,17.0,17.01,16.9,16.94,2400.0,16.7285,16.7383,16.6301,16.6694,2400.0
2009-05-07 12:10:00,16.95,16.95,16.88,16.91,1300.0,16.6793,16.6793,16.6104,16.6399,1300.0
2009-05-07 12:15:00,16.91,16.93,16.89,16.91,1600.0,16.6399,16.6596,16.6202,16.6399,1600.0
2009-05-07 12:20:00,16.89,16.93,16.89,16.9,1300.0,16.6202,16.6596,16.6202,16.6301,1300.0
2009-05-07 12:25:00,16.9,16.9,16.85,16.87,3400.0,16.6301,16.6301,16.5809,16.6006,3400.0
2009-05-07 12:30:00,16.88,16.9,16.85,16.87,3500.0,16.6104,16.6301,16.5809,16.6006,3500.0
2009-05-07 12:35:00,16.88,16.92,16.88,16.92,1500.0,16.6104,16.6498,16.6104,16.6498,1500.0
2009-05-07 12:40:00,16.93,17.03,16.93,17.03,1500.0,16.6596,16.758,16.6596,16.758,1500.0
2009-05-07 12:45:00,17.02,17.03,16.98,16.99,2000.0,16.7482,16.758,16.7088,16.7186,2000.0
2009-05-07 12:50:00,16.98,16.98,16.96,16.96,500.0,16.7088,16.7088,16.6891,16.6891,500.0
2009-05-07 12:55:00,16.97,16.97,16.94,16.96,400.0,16.699,16.699,16.6694,16.6891,400.0
2009-05-07 13:00:00,16.97,17.01,16.91,16.91,2100.0,16.699,16.7383,16.6399,16.6399,2100.0
2009-05-07 13:05:00,16.91,16.91,16.85,16.88,5100.0,16.6399,16.6399,16.5809,16.6104,5100.0
2009-05-07 13:10:00,16.86,16.88,16.82,16.82,2600.0,16.5907,16.6104,16.5514,16.5514,2600.0
2009-05-07 13:15:00,16.81,16.81,16.76,16.8,4600.0,16.5415,16.5415,16.4923,16.5317,4600.0
2009-05-07 13:20:00,16.79,16.84,16.78,16.8,2600.0,16.5218,16.571,16.512,16.5317,2600.0
2009-05-07 13:25:00,16.79,16.8,16.77,16.78,3500.0,16.5218,16.5317,16.5022,16.512,3500.0
2009-05-07 13:30:00,16.78,16.8,16.69,16.69,3700.0,16.512,16.5317,16.4234,16.4234,3700.0
2009-05-07 13:35:00,16.7,16.73,16.64,16.66,4200.0,16.4333,16.4628,16.3742,16.3939,4200.0
2009-05-07 13:40:00,16.66,16.66,16.58,16.61,5500.0,16.3939,16.3939,16.3152,16.3447,5500.0
2009-05-07 13:45:00,16.59,16.63,16.58,16.61,2800.0,16.325,16.3644,16.3152,16.3447,2800.0
2009-05-07 13:50:00,16.6,16.6,16.5,16.55,7100.0,16.3349,16.3349,16.2365,16.2857,7100.0
2009-05-07 13:55:00,16.53,16.59,16.53,16.57,6500.0,16.266,16.325,16.266,16.3054,6500.0
2009-05-07 14:00:00,16.55,16.6,16.54,16.6,4000.0,16.2857,16.3349,16.2758,16.3349,4000.0
2009-05-07 14:05:00,16.59,16.61,16.56,16.58,3800.0,16.325,16.3447,16.2955,16.3152,3800.0
2009-05-07 14:10:00,16.58,16.59,16.49,16.49,5600.0,16.3152,16.325,16.2266,16.2266,5600.0
2009-05-07 14:15:00,16.49,16.51,16.44,16.5,4100.0,16.2266,16.2463,16.1774,16.2365,4100.0
2009-05-07 14:20:00,16.51,16.54,16.5,16.53,4300.0,16.2463,16.2758,16.2365,16.266,4300.0
2009-05-07 14:25:00,16.52,16.56,16.51,16.55,4800.0,16.2562,16.2955,16.2463,16.2857,4800.0
2009-05-07 14:30:00,16.54,16.56,16.51,16.51,7500.0,16.2758,16.2955,16.2463,16.2463,7500.0
2009-05-07 14:35:00,16.51,16.54,16.48,16.51,3400.0,16.2463,16.2758,16.2168,16.2463,3400.0
2009-05-07 14:40:00,16.52,16.53,16.45,16.53,3600.0,16.2562,16.266,16.1873,16.266,3600.0
2009-05-07 14:45:00,16.54,16.57,16.49,16.56,6600.0,16.2758,16.3054,16.2266,16.2955,6600.0
2009-05-07 14:50:00,16.57,16.6,16.53,16.54,2800.0,16.3054,16.3349,16.266,16.2758,2800.0
2009-05-07 14:55:00,16.5,16.58,16.46,16.52,4400.0,16.2365,16.3152,16.1971,16.2562,4400.0
2009-05-07 15:00:00,16.52,16.62,16.52,16.59,5700.0,16.2562,16.3546,16.2562,16.325,5700.0
2009-05-07 15:05:00,16.58,16.6,16.54,16.58,6800.0,16.3152,16.3349,16.2758,16.3152,6800.0
2009-05-07 15:10:00,16.61,16.61,16.55,16.57,3300.0,16.3447,16.3447,16.2857,16.3054,3300.0
2009-05-07 15:15:00,16.58,16.61,16.52,16.6,2400.0,16.3152,16.3447,16.2562,16.3349,2400.0
2009-05-07 15:20:00,16.62,16.66,16.58,16.6,3800.0,16.3546,16.3939,16.3152,16.3349,3800.0
2009-05-07 15:25:00,16.61,16.65,16.58,16.63,5700.0,16.3447,16.3841,16.3152,16.3644,5700.0
2009-05-07 15:30:00,16.6,16.6,16.46,16.5,11000.0,16.3349,16.3349,16.1971,16.2365,11000.0
2009-05-07 15:35:00,16.48,16.61,16.48,16.6,7600.0,16.2168,16.3447,16.2168,16.3349,7600.0
2009-05-07 15:40:00,16.6,16.65,16.57,16.62,10300.0,16.3349,16.3841,16.3054,16.3546,10300.0
2009-05-07 15:45:00,16.61,16.68,16.61,16.63,6700.0,16.3447,16.4136,16.3447,16.3644,6700.0
2009-05-07 15:50:00,16.63,16.72,16.6,16.72,9300.0,16.3644,16.453,16.3349,16.453,9300.0
2009-05-07 15:55:00,16.73,16.76,16.65,16.68,24500.0,16.4628,16.4923,16.3841,16.4136,24500.0
2009-05-08 09:30:00,16.95,16.99,16.85,16.99,4300.0,16.6793,16.7186,16.5809,16.7186,4300.0
2009-05-08 09:35:00,16.89,17.08,16.81,17.07,2700.0,16.6202,16.8072,16.5415,16.7974,2700.0
2009-05-08 09:40:00,17.07,17.17,17.05,17.17,3500.0,16.7974,16.8958,16.7777,16.8958,3500.0
2009-05-08 09:45:00,17.17,17.32,17.14,17.31,8700.0,16.8958,17.0434,16.8663,17.0335,8700.0
2009-05-08 09:50:00,17.33,17.38,17.29,17.29,3600.0,17.0532,17.1024,17.0139,17.0139,3600.0
2009-05-08 09:55:00,17.31,17.38,17.27,17.27,6900.0,17.0335,17.1024,16.9942,16.9942,6900.0
2009-05-08 10:00:00,17.19,17.24,17.17,17.24,5600.0,16.9155,16.9647,16.8958,16.9647,5600.0
2009-05-08 10:05:00,17.22,17.25,17.19,17.24,3600.0,16.945,16.9745,16.9155,16.9647,3600.0
2009-05-08 10:10:00,17.23,17.23,17.18,17.19,5300.0,16.9548,16.9548,16.9056,16.9155,5300.0
2009-05-08 10:15:00,17.16,17.17,16.97,17.04,4600.0,16.8859,16.8958,16.699,16.7678,4600.0
2009-05-08 10:20:00,17.04,17.13,17.03,17.07,2600.0,16.7678,16.8564,16.758,16.7974,2600.0
2009-05-08 10:25:00,17.03,17.1,16.98,17.1,3900.0,16.758,16.8269,16.7088,16.8269,3900.0
2009-05-08 10:30:00,17.11,17.11,17.01,17.09,3500.0,16.8367,16.8367,16.7383,16.8171,3500.0
2009-05-08 10:35:00,17.07,17.14,17.01,17.11,5200.0,16.7974,16.8663,16.7383,16.8367,5200.0
2009-05-08 10:40:00,17.12,17.13,17.05,17.09,1600.0,16.8466,16.8564,16.7777,16.8171,1600.0
2009-05-08 10:45:00,17.1,17.15,17.1,17.12,2400.0,16.8269,16.8761,16.8269,16.8466,2400.0
2009-05-08 10:50:00,17.1,17.1,17.02,17.07,3600.0,16.8269,16.8269,16.7482,16.7974,3600.0
2009-05-08 10:55:00,17.11,17.15,17.05,17.08,3400.0,16.8367,16.8761,16.7777,16.8072,3400.0
2009-05-08 11:00:00,17.09,17.18,17.09,17.14,2900.0,16.8171,16.9056,16.8171,16.8663,2900.0
2009-05-08 11:05:00,17.1,17.11,17.06,17.08,2700.0,16.8269,16.8367,16.7875,16.8072,2700.0
2009-05-08 11:10:00,17.09,17.11,17.06,17.06,1300.0,16.8171,16.8367,16.7875,16.7875,1300.0
2009-05-08 11:15:00,17.06,17.17,17.04,17.13,3900.0,16.7875,16.8958,16.7678,16.8564,3900.0
2009-05-08 11:20:00,17.12,17.15,17.04,17.1,10200.0,16.8466,16.8761,16.7678,16.8269,10200.0
2009-05-08 11:25:00,17.09,17.12,17.03,17.04,1500.0,16.8171,16.8466,16.758,16.7678,1500.0
2009-05-08 11:30:00,17.04,17.11,17.04,17.1,1900.0,16.7678,16.8367,16.7678,16.8269,1900.0
2009-05-08 11:35:00,17.11,17.11,17.03,17.03,2900.0,16.8367,16.8367,16.758,16.758,2900.0
2009-05-08 11:40:00,17.02,17.13,17.02,17.09,4600.0,16.7482,16.8564,16.7482,16.8171,4600.0
2009-05-08 11:45:00,17.1,17.1,17.07,17.09,2000.0,16.8269,16.8269,16.7974,16.8171,2000.0
2009-05-08 11:50:00,17.09,17.13,17.08,17.1,3000.0,16.8171,16.8564,16.8072,16.8269,3000.0
2009-05-08 11:55:00,17.09,17.11,17.05,17.07,3900.0,16.8171,16.8367,16.7777,16.7974,3900.0
2009-05-08 12:00:00,17.11,17.17,17.05,17.1,8900.0,16.8367,16.8958,16.7777,16.8269,8900.0
2009-05-08 12:05:00,17.09,17.2,17.06,17.08,7000.0,16.8171,16.9253,16.7875,16.8072,7000.0
2009-05-08 12:10:00,17.06,17.17,17.06,17.16,6900.0,16.7875,16.8958,16.7875,16.8859,6900.0
2009-05-08 12:15:00,17.17,17.25,17.17,17.25,5600.0,16.8958,16.9745,16.8958,16.9745,5600.0
2009-05-08 12:20:00,17.26,17.27,17.23,17.23,1800.0,16.9843,16.9942,16.9548,16.9548,1800.0
2009-05-08 12:25:00,17.23,17.23,17.2,17.21,1300.0,16.9548,16.9548,16.9253,16.9351,1300.0
2009-05-08 12:30:00,17.17,17.19,17.16,17.17,1300.0,16.8958,16.9155,16.8859,16.8958,1300.0
2009-05-08 12:35:00,17.2,17.23,17.19,17.23,1200.0,16.9253,16.9548,16.9155,16.9548,1200.0
2009-05-08 12:40:00,17.24,17.33,17.23,17.28,4600.0,16.9647,17.0532,16.9548,17.004,4600.0
2009-05-08 12:45:00,17.28,17.28,17.25,17.25,1200.0,17.004,17.004,16.9745,16.9745,1200.0
2009-05-08 12:50:00,17.22,17.28,17.21,17.27,2700.0,16.945,17.004,16.9351,16.9942,2700.0
2009-05-08 12:55:00,17.26,17.4,17.26,17.39,4600.0,16.9843,17.1221,16.9843,17.1123,4600.0
2009-05-08 13:00:00,17.39,17.39,17.34,17.37,4900.0,17.1123,17.1123,17.0631,17.0926,4900.0
2009-05-08 13:05:00,17.37,17.37,17.3,17.35,3100.0,17.0926,17.0926,17.0237,17.0729,3100.0
2009-05-08 13:10:00,17.36,17.4,17.33,17.39,3300.0,17.0827,17.1221,17.0532,17.1123,3300.0
2009-05-08 13:15:00,17.37,17.39,17.34,17.39,3600.0,17.0926,17.1123,17.0631,17.1123,3600.0
2009-05-08 13:20:00,17.4,17.43,17.37,17.37,4300.0,17.1221,17.1516,17.0926,17.0926,4300.0
2009-05-08 13:25:00,17.36,17.36,17.33,17.34,1000.0,17.0827,17.0827,17.0532,17.0631,1000.0
2009-05-08 13:30:00,17.33,17.33,17.28,17.3,2300.0,17.0532,17.0532,17.004,17.0237,2300.0
2009-05-08 13:35:00,17.33,17.35,17.31,17.31,2000.0,17.0532,17.0729,17.0335,17.0335,2000.0
2009-05-08 13:40:00,17.31,17.36,17.31,17.34,2300.0,17.0335,17.0827,17.0335,17.0631,2300.0
2009-05-08 13:45:00,17.34,17.39,17.31,17.39,4900.0,17.0631,17.1123,17.0335,17.1123,4900.0
2009-05-08 13:50:00,17.39,17.39,17.33,17.36,2900.0,17.1123,17.1123,17.0532,17.0827,2900.0
2009-05-08 13:55:00,17.37,17.37,17.3,17.31,2400.0,17.0926,17.0926,17.0237,17.0335,2400.0
2009-05-08 14:00:00,17.33,17.43,17.32,17.43,5300.0,17.0532,17.1516,17.0434,17.1516,5300.0
2009-05-08 14:05:00,17.43,17.46,17.38,17.38,3200.0,17.1516,17.1811,17.1024,17.1024,3200.0
2009-05-08 14:10:00,17.39,17.46,17.39,17.45,4100.0,17.1123,17.1811,17.1123,17.1713,4100.0
2009-05-08 14:15:00,17.45,17.53,17.45,17.48,8000.0,17.1713,17.25,17.1713,17.2008,8000.0
2009-05-08 14:20:00,17.49,17.51,17.48,17.49,4700.0,17.2107,17.2303,17.2008,17.2107,4700.0
2009-05-08 14:25:00,17.49,17.51,17.45,17.46,4300.0,17.2107,17.2303,17.1713,17.1811,4300.0
2009-05-08 14:30:00,17.47,17.49,17.46,17.49,3800.0,17.191,17.2107,17.1811,17.2107,3800.0
2009-05-08 14:35:00,17.49,17.5,17.48,17.49,2200.0,17.2107,17.2205,17.2008,17.2107,2200.0
2009-05-08 14:40:00,17.49,17.49,17.41,17.43,3800.0,17.2107,17.2107,17.1319,17.1516,3800.0
2009-05-08 14:45:00,17.43,17.52,17.43,17.5,4500.0,17.1516,17.2402,17.1516,17.2205,4500.0
2009-05-08 14:50:00,17.51,17.51,17.45,17.47,3200.0,17.2303,17.2303,17.1713,17.191,3200.0
2009-05-08 14:55:00,17.46,17.47,17.42,17.45,3300.0,17.1811,17.191,17.1418,17.1713,3300.0
2009-05-08 15:00:00,17.43,17.44,17.39,17.42,2000.0,17.1516,17.1615,17.1123,17.1418,2000.0
2009-05-08 15:05:00,17.4,17.4,17.31,17.35,4200.0,17.1221,17.1221,17.0335,17.0729,4200.0
2009-05-08 15:10:00,17.35,17.35,17.32,17.33,2200.0,17.0729,17.0729,17.0434,17.0532,2200.0
2009-05-08 15:15:00,17.3,17.37,17.3,17.32,3300.0,17.0237,17.0926,17.0237,17.0434,3300.0
2009-05-08 15:20:00,17.35,17.43,17.35,17.39,5500.0,17.0729,17.1516,17.0729,17.1123,5500.0
2009-05-08 15:25:00,17.42,17.47,17.39,17.42,3900.0,17.1418,17.191,17.1123,17.1418,3900.0
2009-05-08 15:30:00,17.4,17.47,17.36,17.39,6500.0,17.1221,17.191,17.0827,17.1123,6500.0
2009-05-08 15:35:00,17.39,17.42,17.37,17.39,5900.0,17.1123,17.1418,17.0926,17.1123,5900.0
2009-05-08 15:40:00,17.39,17.5,17.39,17.5,7700.0,17.1123,17.2205,17.1123,17.2205,7700.0
2009-05-08 15:45:00,17.49,17.49,17.39,17.41,10000.0,17.2107,17.2107,17.1123,17.1319,10000.0
2009-05-08 15:50:00,17.43,17.44,17.35,17.39,8500.0,17.1516,17.1615,17.0729,17.1123,8500.0
2009-05-08 15:55:00,17.39,17.47,17.38,17.47,17500.0,17.1123,17.191,17.1024,17.191,17500.0
2009-05-11 09:30:00,17.53,17.53,17.21,17.21,5600.0,17.25,17.25,16.9351,16.9351,5600.0
2009-05-11 09:35:00,17.26,17.33,17.26,17.32,2600.0,16.9843,17.0532,16.9843,17.0434,2600.0
2009-05-11 09:40:00,17.26,17.26,17.2,17.2,3400.0,16.9843,16.9843,16.9253,16.9253,3400.0
2009-05-11 09:45:00,17.21,17.21,17.07,17.11,3600.0,16.9351,16.9351,16.7974,16.8367,3600.0
2009-05-11 09:50:00,17.14,17.26,17.13,17.26,1900.0,16.8663,16.9843,16.8564,16.9843,1900.0
2009-05-11 09:55:00,17.24,17.24,17.18,17.2,3900.0,16.9647,16.9647,16.9056,16.9253,3900.0
2009-05-11 10:00:00,17.23,17.25,17.18,17.21,4200.0,16.9548,16.9745,16.9056,16.9351,4200.0
2009-05-11 10:05:00,17.2,17.25,17.2,17.24,1900.0,16.9253,16.9745,16.9253,16.9647,1900.0
2009-05-11 10:10:00,17.24,17.3,17.19,17.27,2400.0,16.9647,17.0237,16.9155,16.9942,2400.0
2009-05-11 10:15:00,17.3,17.3,17.26,17.3,2800.0,17.0237,17.0237,16.9843,17.0237,2800.0
2009-05-11 10:20:00,17.28,17.39,17.28,17.34,1800.0,17.004,17.1123,17.004,17.0631,1800.0
2009-05-11 10:25:00,17.32,17.4,17.32,17.35,1600.0,17.0434,17.1221,17.0434,17.0729,1600.0
2009-05-11 10:30:00,17.34,17.4,17.27,17.37,12300.0,17.0631,17.1221,16.9942,17.0926,12300.0
2009-05-11 10:35:00,17.39,17.47,17.39,17.41,2700.0,17.1123,17.191,17.1123,17.1319,2700.0
2009-05-11 10:40:00,17.41,17.44,17.41,17.42,1800.0,17.1319,17.1615,17.1319,17.1418,1800.0
2009-05-11 10:45:00,17.41,17.43,17.36,17.37,2500.0,17.1319,17.1516,17.0827,17.0926,2500.0
2009-05-11 10:50:00,17.36,17.4,17.36,17.4,1000.0,17.0827,17.1221,17.0827,17.1221,1000.0
2009-05-11 10:55:00,17.4,17.4,17.36,17.38,1700.0,17.1221,17.1221,17.0827,17.1024,1700.0
2009-05-11 11:00:00,17.37,17.4,17.3,17.3,3300.0,17.0926,17.1221,17.0237,17.0237,3300.0
2009-05-11 11:05:00,17.3,17.34,17.25,17.29,2400.0,17.0237,17.0631,16.9745,17.0139,2400.0
2009-05-11 11:10:00,17.3,17.4,17.3,17.4,3200.0,17.0237,17.1221,17.0237,17.1221,3200.0
2009-05-11 11:15:00,17.4,17.46,17.4,17.43,1700.0,17.1221,17.1811,17.1221,17.1516,1700.0
2009-05-11 11:20:00,17.42,17.42,17.35,17.39,2700.0,17.1418,17.1418,17.0729,17.1123,2700.0
2009-05-11 11:25:00,17.36,17.38,17.36,17.38,600.0,17.0827,17.1024,17.0827,17.1024,600.0
2009-05-11 11:30:00,17.39,17.41,17.3,17.31,2200.0,17.1123,17.1319,17.0237,17.0335,2200.0
2009-05-11 11:35:00,17.29,17.36,17.29,17.3,3500.0,17.0139,17.0827,17.0139,17.0237,3500.0
2009-05-11 11:40:00,17.32,17.33,17.25,17.31,3500.0,17.0434,17.0532,16.9745,17.0335,3500.0
2009-05-11 11:45:00,17.32,17.33,17.28,17.32,4300.0,17.0434,17.0532,17.004,17.0434,4300.0
2009-05-11 11:50:00,17.28,17.3,17.27,17.27,1300.0,17.004,17.0237,16.9942,16.9942,1300.0
2009-05-11 11:55:00,17.29,17.35,17.28,17.28,1500.0,17.0139,17.0729,17.004,17.004,1500.0
2009-05-11 12:00:00,17.27,17.31,17.23,17.29,2400.0,16.9942,17.0335,16.9548,17.0139,2400.0
2009-05-11 12:05:00,17.27,17.31,17.24,17.28,7500.0,16.9942,17.0335,16.9647,17.004,7500.0
2009-05-11 12:10:00,17.28,17.32,17.24,17.29,1700.0,17.004,17.0434,16.9647,17.0139,1700.0
2009-05-11 12:15:00,17.28,17.33,17.28,17.3,6100.0,17.004,17.0532,17.004,17.0237,6100.0
2009-05-11 12:20:00,17.29,17.33,17.29,17.3,3900.0,17.0139,17.0532,17.0139,17.0237,3900.0
2009-05-11 12:25:00,17.3,17.33,17.28,17.31,1500.0,17.0237,17.0532,17.004,17.0335,1500.0
2009-05-11 12:30:00,17.31,17.36,17.31,17.35,2700.0,17.0335,17.0827,17.0335,17.0729,2700.0
2009-05-11 12:35:00,17.35,17.38,17.35,17.35,3300.0,17.0729,17.1024,17.0729,17.0729,3300.0
2009-05-11 12:40:00,17.38,17.38,17.34,17.36,2500.0,17.1024,17.1024,17.0631,17.0827,2500.0
2009-05-11 12:45:00,17.34,17.38,17.32,17.32,2400.0,17.0631,17.1024,17.0434,17.0434,2400.0
2009-05-11 12:50:00,17.34,17.37,17.31,17.33,3000.0,17.0631,17.0926,17.0335,17.0532,3000.0
2009-05-11 12:55:00,17.33,17.37,17.31,17.37,1400.0,17.0532,17.0926,17.0335,17.0926,1400.0
2009-05-11 13:00:00,17.35,17.36,17.31,17.31,1900.0,17.0729,17.0827,17.0335,17.0335,1900.0
2009-05-11 13:05:00,17.31,17.38,17.31,17.36,800.0,17.0335,17.1024,17.0335,17.0827,800.0
2009-05-11 13:10:00,17.37,17.42,17.36,17.39,1000.0,17.0926,17.1418,17.0827,17.1123,1000.0
2009-05-11 13:15:00,17.4,17.43,17.4,17.43,700.0,17.1221,17.1516,17.1221,17.1516,700.0
2009-05-11 13:20:00,17.41,17.44,17.39,17.41,3900.0,17.1319,17.1615,17.1123,17.1319,3900.0
2009-05-11 13:25:00,17.41,17.41,17.38,17.38,400.0,17.1319,17.1319,17.1024,17.1024,400.0
2009-05-11 13:30:00,17.39,17.41,17.38,17.39,1200.0,17.1123,17.1319,17.1024,17.1123,1200.0
2009-05-11 13:35:00,17.38,17.49,17.38,17.49,2600.0,17.1024,17.2107,17.1024,17.2107,2600.0
2009-05-11 13:40:00,17.45,17.46,17.45,17.45,700.0,17.1713,17.1811,17.1713,17.1713,700.0
2009-05-11 13:45:00,17.43,17.44,17.42,17.43,900.0,17.1516,17.1615,17.1418,17.1516,900.0
2009-05-11 13:50:00,17.42,17.46,17.42,17.45,2900.0,17.1418,17.1811,17.1418,17.1713,2900.0
2009-05-11 13:55:00,17.46,17.48,17.44,17.45,800.0,17.1811,17.2008,17.1615,17.1713,800.0
2009-05-11 14:00:00,17.41,17.41,17.35,17.38,1800.0,17.1319,17.1319,17.0729,17.1024,1800.0
2009-05-11 14:05:00,17.37,17.43,17.37,17.41,1200.0,17.0926,17.1516,17.0926,17.1319,1200.0
2009-05-11 14:10:00,17.41,17.46,17.4,17.43,2700.0,17.1319,17.1811,17.1221,17.1516,2700.0
2009-05-11 14:15:00,17.41,17.42,17.38,17.41,1500.0,17.1319,17.1418,17.1024,17.1319,1500.0
2009-05-11 14:20:00,17.4,17.42,17.39,17.39,1600.0,17.1221,17.1418,17.1123,17.1123,1600.0
2009-05-11 14:25:00,17.38,17.4,17.38,17.39,1100.0,17.1024,17.1221,17.1024,17.1123,1100.0
2009-05-11 14:30:00,17.43,17.48,17.42,17.45,1500.0,17.1516,17.2008,17.1418,17.1713,1500.0
2009-05-11 14:35:00,17.44,17.45,17.36,17.38,2300.0,17.1615,17.1713,17.0827,17.1024,2300.0
2009-05-11 14:40:00,17.38,17.41,17.36,17.39,1700.0,17.1024,17.1319,17.0827,17.1123,1700.0
2009-05-11 14:45:00,17.4,17.44,17.38,17.43,2300.0,17.1221,17.1615,17.1024,17.1516,2300.0
2009-05-11 14:50:00,17.44,17.47,17.44,17.46,1300.0,17.1615,17.191,17.1615,17.1811,1300.0
2009-05-11 14:55:00,17.44,17.44,17.41,17.42,1700.0,17.1615,17.1615,17.1319,17.1418,1700.0
2009-05-11 15:00:00,17.42,17.42,17.36,17.39,2000.0,17.1418,17.1418,17.0827,17.1123,2000.0
2009-05-11 15:05:00,17.39,17.43,17.38,17.42,1400.0,17.1123,17.1516,17.1024,17.1418,1400.0
2009-05-11 15:10:00,17.42,17.43,17.37,17.4,2100.0,17.1418,17.1516,17.0926,17.1221,2100.0
2009-05-11 15:15:00,17.37,17.41,17.35,17.36,1700.0,17.0926,17.1319,17.0729,17.0827,1700.0
2009-05-11 15:20:00,17.35,17.37,17.3,17.3,2700.0,17.0729,17.0926,17.0237,17.0237,2700.0
2009-05-11 15:25:00,17.31,17.38,17.31,17.38,1800.0,17.0335,17.1024,17.0335,17.1024,1800.0
2009-05-11 15:30:00,17.38,17.38,17.29,17.29,2800.0,17.1024,17.1024,17.0139,17.0139,2800.0
2009-05-11 15:35:00,17.31,17.31,17.27,17.27,2600.0,17.0335,17.0335,16.9942,16.9942,2600.0
2009-05-11 15:40:00,17.26,17.33,17.24,17.3,7100.0,16.9843,17.0532,16.9647,17.0237,7100.0
2009-05-11 15:45:00,17.29,17.32,17.26,17.3,6800.0,17.0139,17.0434,16.9843,17.0237,6800.0
2009-05-11 15:50:00,17.29,17.33,17.23,17.28,7700.0,17.0139,17.0532,16.9548,17.004,7700.0
2009-05-11 15:55:00,17.28,17.3,17.22,17.28,15200.0,17.004,17.0237,16.945,17.004,15200.0
2009-05-12 09:30:00,17.29,17.45,17.29,17.39,2700.0,17.0139,17.1713,17.0139,17.1123,2700.0
2009-05-12 09:35:00,17.29,17.29,17.18,17.23,1200.0,17.0139,17.0139,16.9056,16.9548,1200.0
2009-05-12 09:40:00,17.19,17.19,17.15,17.16,1600.0,16.9155,16.9155,16.8761,16.8859,1600.0
2009-05-12 09:45:00,17.16,17.16,17.02,17.13,5500.0,16.8859,16.8859,16.7482,16.8564,5500.0
2009-05-12 09:50:00,17.14,17.14,16.96,17.0,6000.0,16.8663,16.8663,16.6891,16.7285,6000.0
2009-05-12 09:55:00,17.0,17.03,17.0,17.01,700.0,16.7285,16.758,16.7285,16.7383,700.0
2009-05-12 10:00:00,17.0,17.06,16.97,16.97,2800.0,16.7285,16.7875,16.699,16.699,2800.0
2009-05-12 10:05:00,16.95,16.98,16.89,16.89,1900.0,16.6793,16.7088,16.6202,16.6202,1900.0
2009-05-12 10:10:00,16.86,16.86,16.81,16.81,1800.0,16.5907,16.5907,16.5415,16.5415,1800.0
2009-05-12 10:15:00,16.76,16.81,16.73,16.81,2100.0,16.4923,16.5415,16.4628,16.5415,2100.0
2009-05-12 10:20:00,16.79,16.87,16.79,16.85,2000.0,16.5218,16.6006,16.5218,16.5809,2000.0
2009-05-12 10:25:00,16.84,16.85,16.79,16.82,2800.0,16.571,16.5809,16.5218,16.5514,2800.0
2009-05-12 10:30:00,16.81,16.83,16.71,16.71,2200.0,16.5415,16.5612,16.4431,16.4431,2200.0
2009-05-12 10:35:00,16.72,16.72,16.64,16.68,1900.0,16.453,16.453,16.3742,16.4136,1900.0
2009-05-12 10:40:00,16.68,16.74,16.66,16.74,1200.0,16.4136,16.4726,16.3939,16.4726,1200.0
2009-05-12 10:45:00,16.74,16.75,16.74,16.75,200.0,16.4726,16.4825,16.4726,16.4825,200.0
2009-05-12 10:50:00,16.74,16.76,16.68,16.68,3700.0,16.4726,16.4923,16.4136,16.4136,3700.0
2009-05-12 10:55:00,16.67,16.71,16.67,16.71,1800.0,16.4038,16.4431,16.4038,16.4431,1800.0
2009-05-12 11:00:00,16.71,16.71,16.71,16.71,0.0,16.4431,16.4431,16.4431,16.4431,0.0
2009-05-12 11:05:00,16.78,16.78,16.73,16.73,1500.0,16.512,16.512,16.4628,16.4628,1500.0
2009-05-12 11:10:00,16.7,16.72,16.69,16.69,2400.0,16.4333,16.453,16.4234,16.4234,2400.0
2009-05-12 11:15:00,16.69,16.7,16.63,16.69,5900.0,16.4234,16.4333,16.3644,16.4234,5900.0
2009-05-12 11:20:00,16.71,16.71,16.64,16.66,4900.0,16.4431,16.4431,16.3742,16.3939,4900.0
2009-05-12 11:25:00,16.64,16.66,16.64,16.66,400.0,16.3742,16.3939,16.3742,16.3939,400.0
2009-05-12 11:30:00,16.66,16.72,16.64,16.71,5400.0,16.3939,16.453,16.3742,16.4431,5400.0
2009-05-12 11:35:00,16.72,16.77,16.72,16.77,2000.0,16.453,16.5022,16.453,16.5022,2000.0
2009-05-12 11:40:00,16.8,16.8,16.78,16.78,600.0,16.5317,16.5317,16.512,16.512,600.0
2009-05-12 11:45:00,16.78,16.78,16.73,16.74,2400.0,16.512,16.512,16.4628,16.4726,2400.0
2009-05-12 11:50:00,16.74,16.74,16.7,16.73,1200.0,16.4726,16.4726,16.4333,16.4628,1200.0
2009-05-12 11:55:00,16.72,16.78,16.69,16.74,11500.0,16.453,16.512,16.4234,16.4726,11500.0
2009-05-12 12:00:00,16.74,16.77,16.71,16.77,12700.0,16.4726,16.5022,16.4431,16.5022,12700.0
2009-05-12 12:05:00,16.77,16.78,16.75,16.75,4700.0,16.5022,16.512,16.4825,16.4825,4700.0
2009-05-12 12:10:00,16.78,16.78,16.77,16.77,300.0,16.512,16.512,16.5022,16.5022,300.0
2009-05-12 12:15:00,16.74,16.76,16.7,16.7,1700.0,16.4726,16.4923,16.4333,16.4333,1700.0
2009-05-12 12:20:00,16.72,16.72,16.68,16.7,1600.0,16.453,16.453,16.4136,16.4333,1600.0
2009-05-12 12:25:00,16.69,16.74,16.68,16.7,1200.0,16.4234,16.4726,16.4136,16.4333,1200.0
2009-05-12 12:30:00,16.72,16.75,16.71,16.72,1200.0,16.453,16.4825,16.4431,16.453,1200.0
2009-05-12 12:35:00,16.71,16.73,16.68,16.7,4200.0,16.4431,16.4628,16.4136,16.4333,4200.0
2009-05-12 12:40:00,16.69,16.74,16.69,16.71,1800.0,16.4234,16.4726,16.4234,16.4431,1800.0
2009-05-12 12:45:00,16.71,16.71,16.71,16.71,100.0,16.4431,16.4431,16.4431,16.4431,100.0
2009-05-12 12:50:00,16.7,16.7,16.62,16.62,3200.0,16.4333,16.4333,16.3546,16.3546,3200.0
2009-05-12 12:55:00,16.59,16.62,16.59,16.6,900.0,16.325,16.3546,16.325,16.3349,900.0
2009-05-12 13:00:00,16.61,16.61,16.57,16.59,2300.0,16.3447,16.3447,16.3054,16.325,2300.0
2009-05-12 13:05:00,16.61,16.61,16.61,16.61,100.0,16.3447,16.3447,16.3447,16.3447,100.0
2009-05-12 13:10:00,16.62,16.63,16.6,16.6,1200.0,16.3546,16.3644,16.3349,16.3349,1200.0
2009-05-12 13:15:00,16.62,16.62,16.61,16.62,900.0,16.3546,16.3546,16.3447,16.3546,900.0
2009-05-12 13:20:00,16.61,16.66,16.61,16.66,1400.0,16.3447,16.3939,16.3447,16.3939,1400.0
2009-05-12 13:25:00,16.65,16.66,16.62,16.63,1500.0,16.3841,16.3939,16.3546,16.3644,1500.0
2009-05-12 13:30:00,16.6,16.61,16.59,16.61,600.0,16.3349,16.3447,16.325,16.3447,600.0
2009-05-12 13:35:00,16.6,16.68,16.6,16.68,1500.0,16.3349,16.4136,16.3349,16.4136,1500.0
2009-05-12 13:40:00,16.68,16.68,16.67,16.67,1300.0,16.4136,16.4136,16.4038,16.4038,1300.0
2009-05-12 13:45:00,16.67,16.67,16.66,16.66,400.0,16.4038,16.4038,16.3939,16.3939,400.0
2009-05-12 13:50:00,16.69,16.69,16.68,16.68,300.0,16.4234,16.4234,16.4136,16.4136,300.0
2009-05-12 13:55:00,16.67,16.67,16.59,16.62,2100.0,16.4038,16.4038,16.325,16.3546,2100.0
2009-05-12 14:00:00,16.6,16.62,16.59,16.62,700.0,16.3349,16.3546,16.325,16.3546,700.0
2009-05-12 14:05:00,16.65,16.68,16.65,16.67,900.0,16.3841,16.4136,16.3841,16.4038,900.0
2009-05-12 14:10:00,16.65,16.67,16.64,16.67,600.0,16.3841,16.4038,16.3742,16.4038,600.0
2009-05-12 14:15:00,16.64,16.65,16.61,16.61,2300.0,16.3742,16.3841,16.3447,16.3447,2300.0
2009-05-12 14:20:00,16.61,16.69,16.61,16.65,1900.0,16.3447,16.4234,16.3447,16.3841,1900.0
2009-05-12 14:25:00,16.66,16.66,16.62,16.62,900.0,16.3939,16.3939,16.3546,16.3546,900.0
2009-05-12 14:30:00,16.62,16.62,16.6,16.62,3400.0,16.3546,16.3546,16.3349,16.3546,3400.0
2009-05-12 14:35:00,16.65,16.71,16.65,16.71,1600.0,16.3841,16.4431,16.3841,16.4431,1600.0
2009-05-12 14:40:00,16.71,16.76,16.7,16.76,1000.0,16.4431,16.4923,16.4333,16.4923,1000.0
2009-05-12 14:45:00,16.75,16.75,16.73,16.75,1500.0,16.4825,16.4825,16.4628,16.4825,1500.0
2009-05-12 14:50:00,16.75,16.82,16.75,16.82,1900.0,16.4825,16.5514,16.4825,16.5514,1900.0
2009-05-12 14:55:00,16.82,16.9,16.82,16.86,3600.0,16.5514,16.6301,16.5514,16.5907,3600.0
2009-05-12 15:00:00,16.88,16.94,16.88,16.91,2100.0,16.6104,16.6694,16.6104,16.6399,2100.0
2009-05-12 15:05:00,16.9,16.92,16.88,16.88,2100.0,16.6301,16.6498,16.6104,16.6104,2100.0
2009-05-12 15:10:00,16.88,16.9,16.81,16.86,3100.0,16.6104,16.6301,16.5415,16.5907,3100.0
2009-05-12 15:15:00,16.86,16.92,16.86,16.89,1200.0,16.5907,16.6498,16.5907,16.6202,1200.0
2009-05-12 15:20:00,16.91,16.94,16.87,16.94,2200.0,16.6399,16.6694,16.6006,16.6694,2200.0
2009-05-12 15:25:00,16.94,17.0,16.94,16.95,2200.0,16.6694,16.7285,16.6694,16.6793,2200.0
2009-05-12 15:30:00,16.96,16.98,16.89,16.89,3000.0,16.6891,16.7088,16.6202,16.6202,3000.0
2009-05-12 15:35:00,16.87,16.99,16.87,16.92,3600.0,16.6006,16.7186,16.6006,16.6498,3600.0
2009-05-12 15:40:00,16.92,16.95,16.89,16.91,6400.0,16.6498,16.6793,16.6202,16.6399,6400.0
2009-05-12 15:45:00,16.94,16.98,16.92,16.94,5500.0,16.6694,16.7088,16.6498,16.6694,5500.0
2009-05-12 15:50:00,16.94,16.96,16.89,16.9,4700.0,16.6694,16.6891,16.6202,16.6301,4700.0
2009-05-12 15:55:00,16.9,16.93,16.88,16.9,20100.0,16.6301,16.6596,16.6104,16.6301,20100.0
2009-05-13 09:30:00,16.58,16.58,16.53,16.54,3800.0,16.3152,16.3152,16.266,16.2758,3800.0
2009-05-13 09:35:00,16.5,16.51,15.84,16.05,32100.0,16.2365,16.2463,15.587,15.7937,32100.0
2009-05-13 09:40:00,16.1,16.17,15.97,16.11,10200.0,15.8429,15.9117,15.7149,15.8527,10200.0
2009-05-13 09:45:00,16.09,16.12,16.05,16.12,5700.0,15.833,15.8625,15.7937,15.8625,5700.0
2009-05-13 09:50:00,16.12,16.17,16.12,16.16,5700.0,15.8625,15.9117,15.8625,15.9019,5700.0
2009-05-13 09:55:00,16.13,16.13,16.12,16.13,900.0,15.8724,15.8724,15.8625,15.8724,900.0
2009-05-13 10:00:00,16.11,16.12,15.97,16.0,10000.0,15.8527,15.8625,15.7149,15.7445,10000.0
2009-05-13 10:05:00,16.01,16.03,16.0,16.03,600.0,15.7543,15.774,15.7445,15.774,600.0
2009-05-13 10:10:00,16.06,16.1,16.0,16.03,11700.0,15.8035,15.8429,15.7445,15.774,11700.0
2009-05-13 10:15:00,16.08,16.11,16.08,16.09,700.0,15.8232,15.8527,15.8232,15.833,700.0
2009-05-13 10:20:00,16.08,16.09,16.03,16.09,2500.0,15.8232,15.833,15.774,15.833,2500.0
2009-05-13 10:25:00,16.09,16.12,16.08,16.1,1700.0,15.833,15.8625,15.8232,15.8429,1700.0
2009-05-13 10:30:00,16.11,16.13,16.06,16.09,1400.0,15.8527,15.8724,15.8035,15.833,1400.0
2009-05-13 10:35:00,16.12,16.13,16.04,16.04,4400.0,15.8625,15.8724,15.7838,15.7838,4400.0
2009-05-13 10:40:00,16.04,16.04,15.97,15.98,2200.0,15.7838,15.7838,15.7149,15.7248,2200.0
2009-05-13 10:45:00,15.95,15.99,15.91,15.93,4000.0,15.6953,15.7346,15.6559,15.6756,4000.0
2009-05-13 10:50:00,15.97,15.99,15.96,15.99,300.0,15.7149,15.7346,15.7051,15.7346,300.0
2009-05-13 10:55:00,15.98,15.98,15.93,15.93,1100.0,15.7248,15.7248,15.6756,15.6756,1100.0
2009-05-13 11:00:00,15.93,15.95,15.91,15.94,2600.0,15.6756,15.6953,15.6559,15.6854,2600.0
2009-05-13 11:05:00,15.94,15.94,15.88,15.89,4800.0,15.6854,15.6854,15.6264,15.6362,4800.0
2009-05-13 11:10:00,15.91,15.97,15.89,15.93,1700.0,15.6559,15.7149,15.6362,15.6756,1700.0
2009-05-13 11:15:00,15.92,15.93,15.86,15.93,2900.0,15.6657,15.6756,15.6067,15.6756,2900.0
2009-05-13 11:20:00,15.91,15.93,15.89,15.92,1900.0,15.6559,15.6756,15.6362,15.6657,1900.0
2009-05-13 11:25:00,15.91,15.95,15.91,15.95,1100.0,15.6559,15.6953,15.6559,15.6953,1100.0
2009-05-13 11:30:00,15.96,15.96,15.9,15.95,3400.0,15.7051,15.7051,15.6461,15.6953,3400.0
2009-05-13 11:35:00,15.95,15.95,15.9,15.9,3800.0,15.6953,15.6953,15.6461,15.6461,3800.0
2009-05-13 11:40:00,15.9,15.98,15.89,15.95,4700.0,15.6461,15.7248,15.6362,15.6953,4700.0
2009-05-13 11:45:00,15.92,15.95,15.9,15.9,2000.0,15.6657,15.6953,15.6461,15.6461,2000.0
2009-05-13 11:50:00,15.93,15.93,15.9,15.91,800.0,15.6756,15.6756,15.6461,15.6559,800.0
2009-05-13 11:55:00,15.93,15.98,15.92,15.93,4300.0,15.6756,15.7248,15.6657,15.6756,4300.0
2009-05-13 12:00:00,15.95,15.97,15.93,15.96,1700.0,15.6953,15.7149,15.6756,15.7051,1700.0
2009-05-13 12:05:00,15.96,15.98,15.95,15.97,1700.0,15.7051,15.7248,15.6953,15.7149,1700.0
2009-05-13 12:10:00,15.99,16.06,15.98,16.06,3900.0,15.7346,15.8035,15.7248,15.8035,3900.0
2009-05-13 12:15:00,16.06,16.07,16.04,16.06,3200.0,15.8035,15.8133,15.7838,15.8035,3200.0
2009-05-13 12:20:00,16.04,16.04,16.03,16.03,500.0,15.7838,15.7838,15.774,15.774,500.0
2009-05-13 12:25:00,16.03,16.05,16.02,16.05,1400.0,15.774,15.7937,15.7641,15.7937,1400.0
2009-05-13 12:30:00,16.05,16.06,16.02,16.04,4300.0,15.7937,15.8035,15.7641,15.7838,4300.0
2009-05-13 12:35:00,16.04,16.14,16.04,16.07,12600.0,15.7838,15.8822,15.7838,15.8133,12600.0
2009-05-13 12:40:00,16.1,16.11,16.07,16.11,4400.0,15.8429,15.8527,15.8133,15.8527,4400.0
2009-05-13 12:45:00,16.11,16.11,16.04,16.08,3200.0,15.8527,15.8527,15.7838,15.8232,3200.0
2009-05-13 12:50:00,16.08,16.08,16.02,16.04,1800.0,15.8232,15.8232,15.7641,15.7838,1800.0
2009-05-13 12:55:00,16.03,16.06,15.99,15.99,2600.0,15.774,15.8035,15.7346,15.7346,2600.0
2009-05-13 13:00:00,16.0,16.05,16.0,16.05,1900.0,15.7445,15.7937,15.7445,15.7937,1900.0
2009-05-13 13:05:00,16.06,16.06,15.98,15.99,5400.0,15.8035,15.8035,15.7248,15.7346,5400.0
2009-05-13 13:10:00,15.98,16.01,15.96,16.01,1200.0,15.7248,15.7543,15.7051,15.7543,1200.0
2009-05-13 13:15:00,16.01,16.05,15.97,15.99,6000.0,15.7543,15.7937,15.7149,15.7346,6000.0
2009-05-13 13:20:00,15.98,16.0,15.94,16.0,2600.0,15.7248,15.7445,15.6854,15.7445,2600.0
2009-05-13 13:25:00,16.0,16.01,15.91,15.91,4600.0,15.7445,15.7543,15.6559,15.6559,4600.0
2009-05-13 13:30:00,15.91,16.0,15.9,16.0,2300.0,15.6559,15.7445,15.6461,15.7445,2300.0
2009-05-13 13:35:00,15.99,16.03,15.98,16.02,2400.0,15.7346,15.774,15.7248,15.7641,2400.0
2009-05-13 13:40:00,16.0,16.0,15.99,15.99,2200.0,15.7445,15.7445,15.7346,15.7346,2200.0
2009-05-13 13:45:00,16.0,16.0,15.93,15.99,3000.0,15.7445,15.7445,15.6756,15.7346,3000.0
2009-05-13 13:50:00,16.01,16.09,16.01,16.09,4900.0,15.7543,15.833,15.7543,15.833,4900.0
2009-05-13 13:55:00,16.08,16.08,16.0,16.01,3400.0,15.8232,15.8232,15.7445,15.7543,3400.0
2009-05-13 14:00:00,16.0,16.01,15.96,15.96,2500.0,15.7445,15.7543,15.7051,15.7051,2500.0
2009-05-13 14:05:00,15.9,15.92,15.89,15.89,1100.0,15.6461,15.6657,15.6362,15.6362,1100.0
2009-05-13 14:10:00,15.89,15.96,15.88,15.94,2300.0,15.6362,15.7051,15.6264,15.6854,2300.0
2009-05-13 14:15:00,15.92,15.92,15.82,15.84,3400.0,15.6657,15.6657,15.5673,15.587,3400.0
2009-05-13 14:20:00,15.82,15.86,15.79,15.82,1600.0,15.5673,15.6067,15.5378,15.5673,1600.0
2009-05-13 14:25:00,15.85,15.93,15.84,15.92,1600.0,15.5969,15.6756,15.587,15.6657,1600.0
2009-05-13 14:30:00,15.92,15.93,15.9,15.93,3100.0,15.6657,15.6756,15.6461,15.6756,3100.0
2009-05-13 14:35:00,15.91,15.91,15.86,15.89,2000.0,15.6559,15.6559,15.6067,15.6362,2000.0
2009-05-13 14:40:00,15.86,15.9,15.85,15.9,3300.0,15.6067,15.6461,15.5969,15.6461,3300.0
2009-05-13 14:45:00,15.92,15.92,15.89,15.89,1200.0,15.6657,15.6657,15.6362,15.6362,1200.0
2009-05-13 14:50:00,15.89,15.94,15.89,15.92,1200.0,15.6362,15.6854,15.6362,15.6657,1200.0
2009-05-13 14:55:00,15.94,15.97,15.93,15.96,2100.0,15.6854,15.7149,15.6756,15.7051,2100.0
2009-05-13 15:00:00,15.99,15.99,15.87,15.9,2900.0,15.7346,15.7346,15.6165,15.6461,2900.0
2009-05-13 15:05:00,15.9,15.93,15.9,15.92,2200.0,15.6461,15.6756,15.6461,15.6657,2200.0
2009-05-13 15:10:00,15.95,15.95,15.91,15.92,2400.0,15.6953,15.6953,15.6559,15.6657,2400.0
2009-05-13 15:15:00,15.91,15.93,15.86,15.92,5200.0,15.6559,15.6756,15.6067,15.6657,5200.0
2009-05-13 15:20:00,15.9,15.98,15.89,15.94,3300.0,15.6461,15.7248,15.6362,15.6854,3300.0
2009-05-13 15:25:00,15.98,15.98,15.86,15.94,3200.0,15.7248,15.7248,15.6067,15.6854,3200.0
2009-05-13 15:30:00,15.93,15.98,15.9,15.97,4300.0,15.6756,15.7248,15.6461,15.7149,4300.0
2009-05-13 15:35:00,15.97,15.98,15.92,15.93,5400.0,15.7149,15.7248,15.6657,15.6756,5400.0
2009-05-13 15:40:00,15.94,15.97,15.89,15.93,15500.0,15.6854,15.7149,15.6362,15.6756,15500.0
2009-05-13 15:45:00,15.95,15.98,15.94,15.95,10100.0,15.6953,15.7248,15.6854,15.6953,10100.0
2009-05-13 15:50:00,15.95,15.97,15.85,15.87,16200.0,15.6953,15.7149,15.5969,15.6165,16200.0
2009-05-13 15:55:00,15.87,15.9,15.81,15.87,21600.0,15.6165,15.6461,15.5575,15.6165,21600.0
2009-05-14 09:30:00,16.0,16.01,15.82,16.01,7900.0,15.7445,15.7543,15.5673,15.7543,7900.0
2009-05-14 09:35:00,16.03,16.21,16.03,16.11,2900.0,15.774,15.9511,15.774,15.8527,2900.0
2009-05-14 09:40:00,16.06,16.12,16.02,16.06,3700.0,15.8035,15.8625,15.7641,15.8035,3700.0
2009-05-14 09:45:00,16.07,16.1,15.93,15.93,3900.0,15.8133,15.8429,15.6756,15.6756,3900.0
2009-05-14 09:50:00,15.92,15.96,15.92,15.95,1500.0,15.6657,15.7051,15.6657,15.6953,1500.0
2009-05-14 09:55:00,15.92,16.02,15.91,16.02,2300.0,15.6657,15.7641,15.6559,15.7641,2300.0
2009-05-14 10:00:00,16.07,16.23,16.04,16.2,4000.0,15.8133,15.9708,15.7838,15.9413,4000.0
2009-05-14 10:05:00,16.2,16.26,16.17,16.17,4300.0,15.9413,16.0003,15.9117,15.9117,4300.0
2009-05-14 10:10:00,16.16,16.28,16.16,16.27,3700.0,15.9019,16.02,15.9019,16.0101,3700.0
2009-05-14 10:15:00,16.26,16.26,16.19,16.22,4900.0,16.0003,16.0003,15.9314,15.9609,4900.0
2009-05-14 10:20:00,16.2,16.31,16.14,16.2,7500.0,15.9413,16.0495,15.8822,15.9413,7500.0
2009-05-14 10:25:00,16.2,16.2,16.17,16.17,2100.0,15.9413,15.9413,15.9117,15.9117,2100.0
2009-05-14 10:30:00,16.13,16.23,16.13,16.19,3500.0,15.8724,15.9708,15.8724,15.9314,3500.0
2009-05-14 10:35:00,16.19,16.25,16.17,16.21,4300.0,15.9314,15.9905,15.9117,15.9511,4300.0
2009-05-14 10:40:00,16.21,16.21,16.19,16.2,300.0,15.9511,15.9511,15.9314,15.9413,300.0
2009-05-14 10:45:00,16.2,16.22,16.18,16.19,6000.0,15.9413,15.9609,15.9216,15.9314,6000.0
2009-05-14 10:50:00,16.18,16.29,16.18,16.22,2400.0,15.9216,16.0298,15.9216,15.9609,2400.0
2009-05-14 10:55:00,16.23,16.29,16.23,16.29,3200.0,15.9708,16.0298,15.9708,16.0298,3200.0
2009-05-14 11:00:00,16.3,16.34,16.3,16.32,2700.0,16.0397,16.079,16.0397,16.0593,2700.0
2009-05-14 11:05:00,16.33,16.37,16.33,16.36,2400.0,16.0692,16.1086,16.0692,16.0987,2400.0
2009-05-14 11:10:00,16.37,16.44,16.37,16.44,2700.0,16.1086,16.1774,16.1086,16.1774,2700.0
2009-05-14 11:15:00,16.43,16.49,16.43,16.45,2200.0,16.1676,16.2266,16.1676,16.1873,2200.0
2009-05-14 11:20:00,16.46,16.46,16.43,16.44,1400.0,16.1971,16.1971,16.1676,16.1774,1400.0
2009-05-14 11:25:00,16.45,16.5,16.45,16.5,3700.0,16.1873,16.2365,16.1873,16.2365,3700.0
2009-05-14 11:30:00,16.52,16.54,16.51,16.53,1800.0,16.2562,16.2758,16.2463,16.266,1800.0
2009-05-14 11:35:00,16.51,16.54,16.5,16.5,700.0,16.2463,16.2758,16.2365,16.2365,700.0
2009-05-14 11:40:00,16.51,16.51,16.45,16.45,1500.0,16.2463,16.2463,16.1873,16.1873,1500.0
2009-05-14 11:45:00,16.46,16.48,16.43,16.48,1900.0,16.1971,16.2168,16.1676,16.2168,1900.0
2009-05-14 11:50:00,16.48,16.48,16.44,16.47,1600.0,16.2168,16.2168,16.1774,16.207,1600.0
2009-05-14 11:55:00,16.47,16.48,16.46,16.48,500.0,16.207,16.2168,16.1971,16.2168,500.0
2009-05-14 12:00:00,16.5,16.57,16.5,16.56,3500.0,16.2365,16.3054,16.2365,16.2955,3500.0
2009-05-14 12:05:00,16.56,16.58,16.55,16.58,1200.0,16.2955,16.3152,16.2857,16.3152,1200.0
2009-05-14 12:10:00,16.59,16.64,16.59,16.61,3200.0,16.325,16.3742,16.325,16.3447,3200.0
2009-05-14 12:15:00,16.59,16.59,16.58,16.59,600.0,16.325,16.325,16.3152,16.325,600.0
2009-05-14 12:20:00,16.6,16.6,16.57,16.59,2400.0,16.3349,16.3349,16.3054,16.325,2400.0
2009-05-14 12:25:00,16.6,16.61,16.6,16.61,500.0,16.3349,16.3447,16.3349,16.3447,500.0
2009-05-14 12:30:00,16.59,16.69,16.58,16.66,2600.0,16.325,16.4234,16.3152,16.3939,2600.0
2009-05-14 12:35:00,16.66,16.72,16.65,16.72,2000.0,16.3939,16.453,16.3841,16.453,2000.0
2009-05-14 12:40:00,16.73,16.73,16.63,16.63,2300.0,16.4628,16.4628,16.3644,16.3644,2300.0
2009-05-14 12:45:00,16.64,16.66,16.64,16.66,800.0,16.3742,16.3939,16.3742,16.3939,800.0
2009-05-14 12:50:00,16.68,16.74,16.68,16.74,1400.0,16.4136,16.4726,16.4136,16.4726,1400.0
2009-05-14 12:55:00,16.74,16.74,16.63,16.63,2300.0,16.4726,16.4726,16.3644,16.3644,2300.0
2009-05-14 13:00:00,16.63,16.71,16.62,16.71,1600.0,16.3644,16.4431,16.3546,16.4431,1600.0
2009-05-14 13:05:00,16.71,16.73,16.71,16.71,900.0,16.4431,16.4628,16.4431,16.4431,900.0
2009-05-14 13:10:00,16.71,16.72,16.63,16.63,2700.0,16.4431,16.453,16.3644,16.3644,2700.0
2009-05-14 13:15:00,16.59,16.62,16.59,16.62,1500.0,16.325,16.3546,16.325,16.3546,1500.0
2009-05-14 13:20:00,16.61,16.62,16.61,16.61,600.0,16.3447,16.3546,16.3447,16.3447,600.0
2009-05-14 13:25:00,16.61,16.61,16.6,16.61,1600.0,16.3447,16.3447,16.3349,16.3447,1600.0
2009-05-14 13:30:00,16.61,16.63,16.61,16.63,1500.0,16.3447,16.3644,16.3447,16.3644,1500.0
2009-05-14 13:35:00,16.63,16.71,16.62,16.71,2100.0,16.3644,16.4431,16.3546,16.4431,2100.0
2009-05-14 13:40:00,16.71,16.73,16.71,16.73,3900.0,16.4431,16.4628,16.4431,16.4628,3900.0
2009-05-14 13:45:00,16.71,16.76,16.7,16.76,2000.0,16.4431,16.4923,16.4333,16.4923,2000.0
2009-05-14 13:50:00,16.76,16.8,16.76,16.78,1600.0,16.4923,16.5317,16.4923,16.512,1600.0
2009-05-14 13:55:00,16.78,16.78,16.73,16.73,2100.0,16.512,16.512,16.4628,16.4628,2100.0
2009-05-14 14:00:00,16.73,16.77,16.73,16.76,2500.0,16.4628,16.5022,16.4628,16.4923,2500.0
2009-05-14 14:05:00,16.76,16.76,16.75,16.75,600.0,16.4923,16.4923,16.4825,16.4825,600.0
2009-05-14 14:10:00,16.77,16.77,16.71,16.76,2300.0,16.5022,16.5022,16.4431,16.4923,2300.0
2009-05-14 14:15:00,16.75,16.78,16.75,16.78,2300.0,16.4825,16.512,16.4825,16.512,2300.0
2009-05-14 14:20:00,16.77,16.8,16.77,16.8,2000.0,16.5022,16.5317,16.5022,16.5317,2000.0
2009-05-14 14:25:00,16.78,16.79,16.71,16.74,3000.0,16.512,16.5218,16.4431,16.4726,3000.0
2009-05-14 14:30:00,16.74,16.77,16.71,16.75,3800.0,16.4726,16.5022,16.4431,16.4825,3800.0
2009-05-14 14:35:00,16.76,16.81,16.75,16.8,4400.0,16.4923,16.5415,16.4825,16.5317,4400.0
2009-05-14 14:40:00,16.81,16.83,16.8,16.82,3400.0,16.5415,16.5612,16.5317,16.5514,3400.0
2009-05-14 14:45:00,16.83,16.83,16.76,16.76,2800.0,16.5612,16.5612,16.4923,16.4923,2800.0
2009-05-14 14:50:00,16.77,16.77,16.76,16.76,3100.0,16.5022,16.5022,16.4923,16.4923,3100.0
2009-05-14 14:55:00,16.75,16.75,16.7,16.73,2700.0,16.4825,16.4825,16.4333,16.4628,2700.0
2009-05-14 15:00:00,16.75,16.77,16.74,16.74,1900.0,16.4825,16.5022,16.4726,16.4726,1900.0
2009-05-14 15:05:00,16.71,16.72,16.6,16.64,26400.0,16.4431,16.453,16.3349,16.3742,26400.0
2009-05-14 15:10:00,16.65,16.65,16.6,16.64,4900.0,16.3841,16.3841,16.3349,16.3742,4900.0
2009-05-14 15:15:00,16.61,16.68,16.58,16.66,4000.0,16.3447,16.4136,16.3152,16.3939,4000.0
2009-05-14 15:20:00,16.65,16.69,16.58,16.61,4000.0,16.3841,16.4234,16.3152,16.3447,4000.0
2009-05-14 15:25:00,16.62,16.63,16.56,16.57,3400.0,16.3546,16.3644,16.2955,16.3054,3400.0
2009-05-14 15:30:00,16.56,16.56,16.48,16.48,6000.0,16.2955,16.2955,16.2168,16.2168,6000.0
2009-05-14 15:35:00,16.46,16.51,16.38,16.42,11400.0,16.1971,16.2463,16.1184,16.1578,11400.0
2009-05-14 15:40:00,16.45,16.53,16.45,16.51,13100.0,16.1873,16.266,16.1873,16.2463,13100.0
2009-05-14 15:45:00,16.53,16.53,16.49,16.5,8800.0,16.266,16.266,16.2266,16.2365,8800.0
2009-05-14 15:50:00,16.52,16.57,16.49,16.49,16000.0,16.2562,16.3054,16.2266,16.2266,16000.0
2009-05-14 15:55:00,16.46,16.49,16.43,16.45,31900.0,16.1971,16.2266,16.1676,16.1873,31900.0
2009-05-15 09:30:00,16.46,16.72,16.46,16.72,30500.0,16.1971,16.453,16.1971,16.453,30500.0
2009-05-15 09:35:00,16.72,16.81,16.46,16.51,8900.0,16.453,16.5415,16.1971,16.2463,8900.0
2009-05-15 09:40:00,16.53,16.63,16.49,16.63,3500.0,16.266,16.3644,16.2266,16.3644,3500.0
2009-05-15 09:45:00,16.67,16.81,16.63,16.81,3300.0,16.4038,16.5415,16.3644,16.5415,3300.0
2009-05-15 09:50:00,16.82,16.9,16.77,16.89,3300.0,16.5514,16.6301,16.5022,16.6202,3300.0
2009-05-15 09:55:00,16.89,16.89,16.69,16.7,8700.0,16.6202,16.6202,16.4234,16.4333,8700.0
2009-05-15 10:00:00,16.69,16.71,16.61,16.65,3100.0,16.4234,16.4431,16.3447,16.3841,3100.0
2009-05-15 10:05:00,16.67,16.77,16.65,16.76,2400.0,16.4038,16.5022,16.3841,16.4923,2400.0
2009-05-15 10:10:00,16.77,16.77,16.65,16.74,4100.0,16.5022,16.5022,16.3841,16.4726,4100.0
2009-05-15 10:15:00,16.75,16.75,16.69,16.75,3000.0,16.4825,16.4825,16.4234,16.4825,3000.0
2009-05-15 10:20:00,16.75,16.76,16.71,16.74,1500.0,16.4825,16.4923,16.4431,16.4726,1500.0
2009-05-15 10:25:00,16.73,16.8,16.72,16.8,4700.0,16.4628,16.5317,16.453,16.5317,4700.0
2009-05-15 10:30:00,16.78,16.85,16.77,16.85,8400.0,16.512,16.5809,16.5022,16.5809,8400.0
2009-05-15 10:35:00,16.86,16.87,16.82,16.85,3000.0,16.5907,16.6006,16.5514,16.5809,3000.0
2009-05-15 10:40:00,16.88,16.9,16.83,16.84,1900.0,16.6104,16.6301,16.5612,16.571,1900.0
2009-05-15 10:45:00,16.86,16.88,16.86,16.88,2000.0,16.5907,16.6104,16.5907,16.6104,2000.0
2009-05-15 10:50:00,16.88,16.88,16.85,16.86,1500.0,16.6104,16.6104,16.5809,16.5907,1500.0
2009-05-15 10:55:00,16.86,16.91,16.85,16.91,1500.0,16.5907,16.6399,16.5809,16.6399,1500.0
2009-05-15 11:00:00,16.9,16.91,16.86,16.89,2100.0,16.6301,16.6399,16.5907,16.6202,2100.0
2009-05-15 11:05:00,16.87,16.87,16.83,16.83,400.0,16.6006,16.6006,16.5612,16.5612,400.0
2009-05-15 11:10:00,16.85,16.9,16.85,16.9,3100.0,16.5809,16.6301,16.5809,16.6301,3100.0
2009-05-15 11:15:00,16.9,16.93,16.88,16.91,2200.0,16.6301,16.6596,16.6104,16.6399,2200.0
2009-05-15 11:20:00,16.92,16.92,16.83,16.85,3200.0,16.6498,16.6498,16.5612,16.5809,3200.0
2009-05-15 11:25:00,16.85,16.85,16.82,16.83,1100.0,16.5809,16.5809,16.5514,16.5612,1100.0
2009-05-15 11:30:00,16.86,16.86,16.84,16.84,3200.0,16.5907,16.5907,16.571,16.571,3200.0
2009-05-15 11:35:00,16.87,16.87,16.84,16.84,3300.0,16.6006,16.6006,16.571,16.571,3300.0
2009-05-15 11:40:00,16.84,16.84,16.8,16.83,1000.0,16.571,16.571,16.5317,16.5612,1000.0
2009-05-15 11:45:00,16.83,16.83,16.74,16.74,4600.0,16.5612,16.5612,16.4726,16.4726,4600.0
2009-05-15 11:50:00,16.75,16.75,16.7,16.72,3600.0,16.4825,16.4825,16.4333,16.453,3600.0
2009-05-15 11:55:00,16.7,16.7,16.61,16.61,2200.0,16.4333,16.4333,16.3447,16.3447,2200.0
2009-05-15 12:00:00,16.61,16.65,16.59,16.63,3600.0,16.3447,16.3841,16.325,16.3644,3600.0
2009-05-15 12:05:00,16.64,16.67,16.63,16.67,1000.0,16.3742,16.4038,16.3644,16.4038,1000.0
2009-05-15 12:10:00,16.67,16.7,16.67,16.68,1500.0,16.4038,16.4333,16.4038,16.4136,1500.0
2009-05-15 12:15:00,16.68,16.69,16.65,16.65,2300.0,16.4136,16.4234,16.3841,16.3841,2300.0
2009-05-15 12:20:00,16.67,16.69,16.67,16.67,800.0,16.4038,16.4234,16.4038,16.4038,800.0
2009-05-15 12:25:00,16.71,16.74,16.71,16.72,1000.0,16.4431,16.4726,16.4431,16.453,1000.0
2009-05-15 12:30:00,16.72,16.72,16.7,16.71,1000.0,16.453,16.453,16.4333,16.4431,1000.0
2009-05-15 12:35:00,16.71,16.71,16.68,16.7,1300.0,16.4431,16.4431,16.4136,16.4333,1300.0
2009-05-15 12:40:00,16.73,16.73,16.71,16.72,700.0,16.4628,16.4628,16.4431,16.453,700.0
2009-05-15 12:45:00,16.73,16.73,16.69,16.71,1600.0,16.4628,16.4628,16.4234,16.4431,1600.0
2009-05-15 12:50:00,16.72,16.74,16.7,16.7,2100.0,16.453,16.4726,16.4333,16.4333,2100.0
2009-05-15 12:55:00,16.64,16.67,16.62,16.64,1300.0,16.3742,16.4038,16.3546,16.3742,1300.0
2009-05-15 13:00:00,16.63,16.66,16.63,16.66,900.0,16.3644,16.3939,16.3644,16.3939,900.0
2009-05-15 13:05:00,16.67,16.73,16.67,16.73,1900.0,16.4038,16.4628,16.4038,16.4628,1900.0
2009-05-15 13:10:00,16.71,16.71,16.69,16.71,1400.0,16.4431,16.4431,16.4234,16.4431,1400.0
2009-05-15 13:15:00,16.7,16.72,16.69,16.69,1800.0,16.4333,16.453,16.4234,16.4234,1800.0
2009-05-15 13:20:00,16.69,16.69,16.67,16.67,400.0,16.4234,16.4234,16.4038,16.4038,400.0
2009-05-15 13:25:00,16.67,16.67,16.6,16.6,2200.0,16.4038,16.4038,16.3349,16.3349,2200.0
2009-05-15 13:30:00,16.6,16.63,16.6,16.63,1300.0,16.3349,16.3644,16.3349,16.3644,1300.0
2009-05-15 13:35:00,16.62,16.62,16.56,16.59,2700.0,16.3546,16.3546,16.2955,16.325,2700.0
2009-05-15 13:40:00,16.57,16.6,16.57,16.6,1000.0,16.3054,16.3349,16.3054,16.3349,1000.0
2009-05-15 13:45:00,16.59,16.65,16.54,16.65,2200.0,16.325,16.3841,16.2758,16.3841,2200.0
2009-05-15 13:50:00,16.66,16.66,16.61,16.63,1900.0,16.3939,16.3939,16.3447,16.3644,1900.0
2009-05-15 13:55:00,16.62,16.62,16.58,16.61,1000.0,16.3546,16.3546,16.3152,16.3447,1000.0
2009-05-15 14:00:00,16.59,16.63,16.58,16.63,1900.0,16.325,16.3644,16.3152,16.3644,1900.0
2009-05-15 14:05:00,16.63,16.65,16.56,16.65,4200.0,16.3644,16.3841,16.2955,16.3841,4200.0
2009-05-15 14:10:00,16.66,16.66,16.63,16.65,6900.0,16.3939,16.3939,16.3644,16.3841,6900.0
2009-05-15 14:15:00,16.61,16.68,16.61,16.67,6300.0,16.3447,16.4136,16.3447,16.4038,6300.0
2009-05-15 14:20:00,16.66,16.66,16.64,16.66,3500.0,16.3939,16.3939,16.3742,16.3939,3500.0
2009-05-15 14:25:00,16.66,16.66,16.6,16.64,3500.0,16.3939,16.3939,16.3349,16.3742,3500.0
2009-05-15 14:30:00,16.63,16.64,16.56,16.58,2800.0,16.3644,16.3742,16.2955,16.3152,2800.0
2009-05-15 14:35:00,16.58,16.62,16.58,16.6,2200.0,16.3152,16.3546,16.3152,16.3349,2200.0
2009-05-15 14:40:00,16.61,16.61,16.54,16.55,3000.0,16.3447,16.3447,16.2758,16.2857,3000.0
2009-05-15 14:45:00,16.56,16.58,16.55,16.55,2100.0,16.2955,16.3152,16.2857,16.2857,2100.0
2009-05-15 14:50:00,16.55,16.61,16.54,16.61,2100.0,16.2857,16.3447,16.2758,16.3447,2100.0
2009-05-15 14:55:00,16.59,16.61,16.58,16.58,1900.0,16.325,16.3447,16.3152,16.3152,1900.0
2009-05-15 15:00:00,16.59,16.59,16.52,16.54,3400.0,16.325,16.325,16.2562,16.2758,3400.0
2009-05-15 15:05:00,16.53,16.61,16.52,16.55,4300.0,16.266,16.3447,16.2562,16.2857,4300.0
2009-05-15 15:10:00,16.56,16.63,16.56,16.62,3000.0,16.2955,16.3644,16.2955,16.3546,3000.0
2009-05-15 15:15:00,16.63,16.63,16.53,16.55,4600.0,16.3644,16.3644,16.266,16.2857,4600.0
2009-05-15 15:20:00,16.56,16.63,16.54,16.63,4900.0,16.2955,16.3644,16.2758,16.3644,4900.0
2009-05-15 15:25:00,16.62,16.66,16.62,16.63,3600.0,16.3546,16.3939,16.3546,16.3644,3600.0
2009-05-15 15:30:00,16.61,16.66,16.56,16.61,8400.0,16.3447,16.3939,16.2955,16.3447,8400.0
2009-05-15 15:35:00,16.59,16.62,16.56,16.58,4600.0,16.325,16.3546,16.2955,16.3152,4600.0
2009-05-15 15:40:00,16.59,16.62,16.54,16.62,8600.0,16.325,16.3546,16.2758,16.3546,8600.0
2009-05-15 15:45:00,16.6,16.62,16.58,16.61,6300.0,16.3349,16.3546,16.3152,16.3447,6300.0
2009-05-15 15:50:00,16.61,16.62,16.59,16.61,7200.0,16.3447,16.3546,16.325,16.3447,7200.0
2009-05-15 15:55:00,16.6,16.62,16.57,16.6,15000.0,16.3349,16.3546,16.3054,16.3349,15000.0
2009-05-18 09:30:00,16.77,16.94,16.77,16.94,3000.0,16.5022,16.6694,16.5022,16.6694,3000.0
2009-05-18 09:35:00,16.93,16.93,16.62,16.76,3600.0,16.6596,16.6596,16.3546,16.4923,3600.0
2009-05-18 09:40:00,16.77,16.81,16.76,16.81,8000.0,16.5022,16.5415,16.4923,16.5415,8000.0
2009-05-18 09:45:00,16.82,16.86,16.8,16.82,6400.0,16.5514,16.5907,16.5317,16.5514,6400.0
2009-05-18 09:50:00,16.84,16.88,16.81,16.82,3700.0,16.571,16.6104,16.5415,16.5514,3700.0
2009-05-18 09:55:00,16.83,16.83,16.81,16.83,1900.0,16.5612,16.5612,16.5415,16.5612,1900.0
2009-05-18 10:00:00,16.82,16.83,16.77,16.78,3900.0,16.5514,16.5612,16.5022,16.512,3900.0
2009-05-18 10:05:00,16.77,16.8,16.72,16.74,2900.0,16.5022,16.5317,16.453,16.4726,2900.0
2009-05-18 10:10:00,16.74,16.79,16.72,16.78,3800.0,16.4726,16.5218,16.453,16.512,3800.0
2009-05-18 10:15:00,16.76,16.82,16.75,16.78,2700.0,16.4923,16.5514,16.4825,16.512,2700.0
2009-05-18 10:20:00,16.79,16.83,16.78,16.83,5400.0,16.5218,16.5612,16.512,16.5612,5400.0
2009-05-18 10:25:00,16.8,16.82,16.72,16.78,13400.0,16.5317,16.5514,16.453,16.512,13400.0
2009-05-18 10:30:00,16.8,16.84,16.8,16.8,8500.0,16.5317,16.571,16.5317,16.5317,8500.0
2009-05-18 10:35:00,16.81,16.83,16.79,16.79,5000.0,16.5415,16.5612,16.5218,16.5218,5000.0
2009-05-18 10:40:00,16.78,16.87,16.78,16.83,11200.0,16.512,16.6006,16.512,16.5612,11200.0
2009-05-18 10:45:00,16.84,16.85,16.83,16.84,6100.0,16.571,16.5809,16.5612,16.571,6100.0
2009-05-18 10:50:00,16.85,16.87,16.85,16.86,4800.0,16.5809,16.6006,16.5809,16.5907,4800.0
2009-05-18 10:55:00,16.85,16.86,16.81,16.81,4600.0,16.5809,16.5907,16.5415,16.5415,4600.0
2009-05-18 11:00:00,16.82,16.83,16.79,16.79,1500.0,16.5514,16.5612,16.5218,16.5218,1500.0
2009-05-18 11:05:00,16.81,16.81,16.79,16.79,3300.0,16.5415,16.5415,16.5218,16.5218,3300.0
2009-05-18 11:10:00,16.78,16.8,16.78,16.79,1100.0,16.512,16.5317,16.512,16.5218,1100.0
2009-05-18 11:15:00,16.79,16.81,16.77,16.77,4700.0,16.5218,16.5415,16.5022,16.5022,4700.0
2009-05-18 11:20:00,16.77,16.78,16.74,16.78,2800.0,16.5022,16.512,16.4726,16.512,2800.0
2009-05-18 11:25:00,16.79,16.8,16.79,16.8,1400.0,16.5218,16.5317,16.5218,16.5317,1400.0
2009-05-18 11:30:00,16.8,16.83,16.78,16.81,3600.0,16.5317,16.5612,16.512,16.5415,3600.0
2009-05-18 11:35:00,16.83,16.83,16.8,16.81,5700.0,16.5612,16.5612,16.5317,16.5415,5700.0
2009-05-18 11:40:00,16.8,16.81,16.79,16.79,1700.0,16.5317,16.5415,16.5218,16.5218,1700.0
2009-05-18 11:45:00,16.79,16.79,16.77,16.78,2300.0,16.5218,16.5218,16.5022,16.512,2300.0
2009-05-18 11:50:00,16.79,16.8,16.77,16.79,3300.0,16.5218,16.5317,16.5022,16.5218,3300.0
2009-05-18 11:55:00,16.8,16.8,16.77,16.79,3000.0,16.5317,16.5317,16.5022,16.5218,3000.0
2009-05-18 12:00:00,16.79,16.8,16.78,16.8,400.0,16.5218,16.5317,16.512,16.5317,400.0
2009-05-18 12:05:00,16.8,16.81,16.79,16.81,4500.0,16.5317,16.5415,16.5218,16.5415,4500.0
2009-05-18 12:10:00,16.82,16.82,16.8,16.8,3000.0,16.5514,16.5514,16.5317,16.5317,3000.0
2009-05-18 12:15:00,16.8,16.8,16.8,16.8,1300.0,16.5317,16.5317,16.5317,16.5317,1300.0
2009-05-18 12:20:00,16.8,16.81,16.79,16.8,2200.0,16.5317,16.5415,16.5218,16.5317,2200.0
2009-05-18 12:25:00,16.8,16.83,16.8,16.83,9300.0,16.5317,16.5612,16.5317,16.5612,9300.0
2009-05-18 12:30:00,16.83,16.84,16.83,16.84,1100.0,16.5612,16.571,16.5612,16.571,1100.0
2009-05-18 12:35:00,16.84,16.88,16.84,16.87,5100.0,16.571,16.6104,16.571,16.6006,5100.0
2009-05-18 12:40:00,16.83,16.92,16.83,16.92,4400.0,16.5612,16.6498,16.5612,16.6498,4400.0
2009-05-18 12:45:00,16.92,16.93,16.9,16.9,2600.0,16.6498,16.6596,16.6301,16.6301,2600.0
2009-05-18 12:50:00,16.92,16.92,16.9,16.91,3900.0,16.6498,16.6498,16.6301,16.6399,3900.0
2009-05-18 12:55:00,16.91,16.92,16.89,16.91,1600.0,16.6399,16.6498,16.6202,16.6399,1600.0
2009-05-18 13:00:00,16.9,16.92,16.9,16.92,3300.0,16.6301,16.6498,16.6301,16.6498,3300.0
2009-05-18 13:05:00,16.9,16.93,16.88,16.91,4500.0,16.6301,16.6596,16.6104,16.6399,4500.0
2009-05-18 13:10:00,16.93,16.94,16.92,16.94,4200.0,16.6596,16.6694,16.6498,16.6694,4200.0
2009-05-18 13:15:00,16.94,16.94,16.88,16.91,5500.0,16.6694,16.6694,16.6104,16.6399,5500.0
2009-05-18 13:20:00,16.9,16.9,16.89,16.9,1500.0,16.6301,16.6301,16.6202,16.6301,1500.0
2009-05-18 13:25:00,16.9,16.92,16.89,16.92,1700.0,16.6301,16.6498,16.6202,16.6498,1700.0
2009-05-18 13:30:00,16.93,16.94,16.91,16.91,3800.0,16.6596,16.6694,16.6399,16.6399,3800.0
2009-05-18 13:35:00,16.91,16.91,16.89,16.9,1400.0,16.6399,16.6399,16.6202,16.6301,1400.0
2009-05-18 13:40:00,16.9,16.9,16.86,16.87,1300.0,16.6301,16.6301,16.5907,16.6006,1300.0
2009-05-18 13:45:00,16.87,16.88,16.87,16.87,900.0,16.6006,16.6104,16.6006,16.6006,900.0
2009-05-18 13:50:00,16.89,16.93,16.89,16.93,3400.0,16.6202,16.6596,16.6202,16.6596,3400.0
2009-05-18 13:55:00,16.93,16.93,16.88,16.91,4400.0,16.6596,16.6596,16.6104,16.6399,4400.0
2009-05-18 14:00:00,16.91,16.93,16.91,16.92,1400.0,16.6399,16.6596,16.6399,16.6498,1400.0
2009-05-18 14:05:00,16.91,16.92,16.9,16.92,2800.0,16.6399,16.6498,16.6301,16.6498,2800.0
2009-05-18 14:10:00,16.93,16.94,16.91,16.93,5300.0,16.6596,16.6694,16.6399,16.6596,5300.0
2009-05-18 14:15:00,16.92,16.93,16.91,16.91,5300.0,16.6498,16.6596,16.6399,16.6399,5300.0
2009-05-18 14:20:00,16.91,16.93,16.9,16.9,3100.0,16.6399,16.6596,16.6301,16.6301,3100.0
2009-05-18 14:25:00,16.89,16.9,16.86,16.9,1000.0,16.6202,16.6301,16.5907,16.6301,1000.0
2009-05-18 14:30:00,16.89,16.97,16.89,16.95,11500.0,16.6202,16.699,16.6202,16.6793,11500.0
2009-05-18 14:35:00,16.96,16.96,16.95,16.95,2000.0,16.6891,16.6891,16.6793,16.6793,2000.0
2009-05-18 14:40:00,16.95,17.07,16.95,17.07,8300.0,16.6793,16.7974,16.6793,16.7974,8300.0
2009-05-18 14:45:00,17.06,17.11,17.05,17.06,7200.0,16.7875,16.8367,16.7777,16.7875,7200.0
2009-05-18 14:50:00,17.06,17.08,17.06,17.07,1500.0,16.7875,16.8072,16.7875,16.7974,1500.0
2009-05-18 14:55:00,17.07,17.08,17.07,17.07,3700.0,16.7974,16.8072,16.7974,16.7974,3700.0
2009-05-18 15:00:00,17.07,17.08,17.03,17.03,3900.0,16.7974,16.8072,16.758,16.758,3900.0
2009-05-18 15:05:00,17.05,17.08,17.03,17.06,13200.0,16.7777,16.8072,16.758,16.7875,13200.0
2009-05-18 15:10:00,17.06,17.08,17.0,17.08,6900.0,16.7875,16.8072,16.7285,16.8072,6900.0
2009-05-18 15:15:00,17.08,17.1,17.07,17.1,4000.0,16.8072,16.8269,16.7974,16.8269,4000.0
2009-05-18 15:20:00,17.09,17.12,17.04,17.12,5300.0,16.8171,16.8466,16.7678,16.8466,5300.0
2009-05-18 15:25:00,17.1,17.13,17.04,17.04,4200.0,16.8269,16.8564,16.7678,16.7678,4200.0
2009-05-18 15:30:00,17.04,17.12,17.03,17.12,7000.0,16.7678,16.8466,16.758,16.8466,7000.0
2009-05-18 15:35:00,17.13,17.17,17.1,17.15,8300.0,16.8564,16.8958,16.8269,16.8761,8300.0
2009-05-18 15:40:00,17.17,17.18,17.08,17.11,8700.0,16.8958,16.9056,16.8072,16.8367,8700.0
2009-05-18 15:45:00,17.11,17.21,17.09,17.2,11300.0,16.8367,16.9351,16.8171,16.9253,11300.0
2009-05-18 15:50:00,17.2,17.24,17.19,17.21,10900.0,16.9253,16.9647,16.9155,16.9351,10900.0
2009-05-18 15:55:00,17.2,17.25,17.17,17.18,18500.0,16.9253,16.9745,16.8958,16.9056,18500.0
2009-05-19 09:30:00,17.16,17.29,17.02,17.28,3000.0,16.8859,17.0139,16.7482,17.004,3000.0
2009-05-19 09:35:00,17.28,17.36,17.23,17.23,4500.0,17.004,17.0827,16.9548,16.9548,4500.0
2009-05-19 09:40:00,17.25,17.25,17.09,17.14,3900.0,16.9745,16.9745,16.8171,16.8663,3900.0
2009-05-19 09:45:00,17.14,17.28,17.12,17.27,7000.0,16.8663,17.004,16.8466,16.9942,7000.0
2009-05-19 09:50:00,17.3,17.3,17.13,17.17,2600.0,17.0237,17.0237,16.8564,16.8958,2600.0
2009-05-19 09:55:00,17.13,17.16,17.11,17.14,3300.0,16.8564,16.8859,16.8367,16.8663,3300.0
2009-05-19 10:00:00,17.06,17.11,17.03,17.03,3000.0,16.7875,16.8367,16.758,16.758,3000.0
2009-05-19 10:05:00,17.07,17.17,17.05,17.11,4800.0,16.7974,16.8958,16.7777,16.8367,4800.0
2009-05-19 10:10:00,17.13,17.15,17.07,17.1,3500.0,16.8564,16.8761,16.7974,16.8269,3500.0
2009-05-19 10:15:00,17.1,17.14,17.07,17.12,600.0,16.8269,16.8663,16.7974,16.8466,600.0
2009-05-19 10:20:00,17.13,17.17,17.05,17.17,3400.0,16.8564,16.8958,16.7777,16.8958,3400.0
2009-05-19 10:25:00,17.19,17.25,17.19,17.21,1700.0,16.9155,16.9745,16.9155,16.9351,1700.0
2009-05-19 10:30:00,17.24,17.29,17.24,17.29,1400.0,16.9647,17.0139,16.9647,17.0139,1400.0
2009-05-19 10:35:00,17.29,17.42,17.29,17.38,5500.0,17.0139,17.1418,17.0139,17.1024,5500.0
2009-05-19 10:40:00,17.37,17.37,17.25,17.25,1800.0,17.0926,17.0926,16.9745,16.9745,1800.0
2009-05-19 10:45:00,17.28,17.3,17.25,17.29,1400.0,17.004,17.0237,16.9745,17.0139,1400.0
2009-05-19 10:50:00,17.29,17.31,17.28,17.3,1300.0,17.0139,17.0335,17.004,17.0237,1300.0
2009-05-19 10:55:00,17.31,17.32,17.25,17.28,12200.0,17.0335,17.0434,16.9745,17.004,12200.0
2009-05-19 11:00:00,17.27,17.3,17.24,17.24,4600.0,16.9942,17.0237,16.9647,16.9647,4600.0
2009-05-19 11:05:00,17.24,17.24,17.19,17.21,1000.0,16.9647,16.9647,16.9155,16.9351,1000.0
2009-05-19 11:10:00,17.19,17.22,17.15,17.22,1300.0,16.9155,16.945,16.8761,16.945,1300.0
2009-05-19 11:15:00,17.19,17.23,17.19,17.23,400.0,16.9155,16.9548,16.9155,16.9548,400.0
2009-05-19 11:20:00,17.23,17.28,17.21,17.23,5600.0,16.9548,17.004,16.9351,16.9548,5600.0
2009-05-19 11:25:00,17.19,17.29,17.19,17.28,4500.0,16.9155,17.0139,16.9155,17.004,4500.0
2009-05-19 11:30:00,17.28,17.35,17.28,17.3,12100.0,17.004,17.0729,17.004,17.0237,12100.0
2009-05-19 11:35:00,17.3,17.36,17.3,17.34,3100.0,17.0237,17.0827,17.0237,17.0631,3100.0
2009-05-19 11:40:00,17.34,17.35,17.26,17.33,18600.0,17.0631,17.0729,16.9843,17.0532,18600.0
2009-05-19 11:45:00,17.33,17.33,17.24,17.26,7200.0,17.0532,17.0532,16.9647,16.9843,7200.0
2009-05-19 11:50:00,17.27,17.27,17.22,17.22,2100.0,16.9942,16.9942,16.945,16.945,2100.0
2009-05-19 11:55:00,17.22,17.28,17.21,17.25,6200.0,16.945,17.004,16.9351,16.9745,6200.0
2009-05-19 12:00:00,17.26,17.26,17.19,17.19,2800.0,16.9843,16.9843,16.9155,16.9155,2800.0
2009-05-19 12:05:00,17.2,17.27,17.2,17.24,1800.0,16.9253,16.9942,16.9253,16.9647,1800.0
2009-05-19 12:10:00,17.27,17.27,17.2,17.24,2500.0,16.9942,16.9942,16.9253,16.9647,2500.0
2009-05-19 12:15:00,17.26,17.26,17.24,17.25,1900.0,16.9843,16.9843,16.9647,16.9745,1900.0
2009-05-19 12:20:00,17.25,17.26,17.23,17.25,1000.0,16.9745,16.9843,16.9548,16.9745,1000.0
2009-05-19 12:25:00,17.27,17.27,17.25,17.26,2700.0,16.9942,16.9942,16.9745,16.9843,2700.0
2009-05-19 12:30:00,17.25,17.27,17.22,17.23,3000.0,16.9745,16.9942,16.945,16.9548,3000.0
2009-05-19 12:35:00,17.21,17.27,17.21,17.24,2800.0,16.9351,16.9942,16.9351,16.9647,2800.0
2009-05-19 12:40:00,17.25,17.27,17.24,17.27,1700.0,16.9745,16.9942,16.9647,16.9942,1700.0
2009-05-19 12:45:00,17.27,17.27,17.22,17.23,3400.0,16.9942,16.9942,16.945,16.9548,3400.0
2009-05-19 12:50:00,17.22,17.26,17.2,17.25,9200.0,16.945,16.9843,16.9253,16.9745,9200.0
2009-05-19 12:55:00,17.25,17.27,17.24,17.27,700.0,16.9745,16.9942,16.9647,16.9942,700.0
2009-05-19 13:00:00,17.25,17.25,17.21,17.25,8700.0,16.9745,16.9745,16.9351,16.9745,8700.0
2009-05-19 13:05:00,17.25,17.27,17.23,17.25,7400.0,16.9745,16.9942,16.9548,16.9745,7400.0
2009-05-19 13:10:00,17.25,17.25,17.21,17.24,3600.0,16.9745,16.9745,16.9351,16.9647,3600.0
2009-05-19 13:15:00,17.25,17.3,17.24,17.28,6200.0,16.9745,17.0237,16.9647,17.004,6200.0
2009-05-19 13:20:00,17.29,17.35,17.29,17.35,2300.0,17.0139,17.0729,17.0139,17.0729,2300.0
2009-05-19 13:25:00,17.36,17.39,17.34,17.39,2400.0,17.0827,17.1123,17.0631,17.1123,2400.0
2009-05-19 13:30:00,17.4,17.43,17.35,17.35,4600.0,17.1221,17.1516,17.0729,17.0729,4600.0
2009-05-19 13:35:00,17.34,17.4,17.33,17.39,5600.0,17.0631,17.1221,17.0532,17.1123,5600.0
2009-05-19 13:40:00,17.38,17.38,17.33,17.34,3000.0,17.1024,17.1024,17.0532,17.0631,3000.0
2009-05-19 13:45:00,17.35,17.39,17.35,17.36,4500.0,17.0729,17.1123,17.0729,17.0827,4500.0
2009-05-19 13:50:00,17.38,17.39,17.33,17.35,3300.0,17.1024,17.1123,17.0532,17.0729,3300.0
2009-05-19 13:55:00,17.37,17.42,17.35,17.37,3300.0,17.0926,17.1418,17.0729,17.0926,3300.0
2009-05-19 14:00:00,17.38,17.38,17.31,17.32,3100.0,17.1024,17.1024,17.0335,17.0434,3100.0
2009-05-19 14:05:00,17.32,17.39,17.32,17.39,2300.0,17.0434,17.1123,17.0434,17.1123,2300.0
2009-05-19 14:10:00,17.38,17.38,17.34,17.35,5200.0,17.1024,17.1024,17.0631,17.0729,5200.0
2009-05-19 14:15:00,17.37,17.39,17.35,17.39,3000.0,17.0926,17.1123,17.0729,17.1123,3000.0
2009-05-19 14:20:00,17.4,17.43,17.38,17.38,2200.0,17.1221,17.1516,17.1024,17.1024,2200.0
2009-05-19 14:25:00,17.4,17.41,17.37,17.41,3600.0,17.1221,17.1319,17.0926,17.1319,3600.0
2009-05-19 14:30:00,17.4,17.45,17.4,17.44,1400.0,17.1221,17.1713,17.1221,17.1615,1400.0
2009-05-19 14:35:00,17.44,17.44,17.37,17.4,4700.0,17.1615,17.1615,17.0926,17.1221,4700.0
2009-05-19 14:40:00,17.4,17.42,17.38,17.39,1200.0,17.1221,17.1418,17.1024,17.1123,1200.0
2009-05-19 14:45:00,17.4,17.45,17.4,17.43,10500.0,17.1221,17.1713,17.1221,17.1516,10500.0
2009-05-19 14:50:00,17.42,17.49,17.4,17.45,12900.0,17.1418,17.2107,17.1221,17.1713,12900.0
2009-05-19 14:55:00,17.46,17.46,17.4,17.4,2700.0,17.1811,17.1811,17.1221,17.1221,2700.0
2009-05-19 15:00:00,17.4,17.42,17.39,17.41,1900.0,17.1221,17.1418,17.1123,17.1319,1900.0
2009-05-19 15:05:00,17.41,17.43,17.36,17.39,6000.0,17.1319,17.1516,17.0827,17.1123,6000.0
2009-05-19 15:10:00,17.4,17.4,17.34,17.37,2900.0,17.1221,17.1221,17.0631,17.0926,2900.0
2009-05-19 15:15:00,17.36,17.39,17.32,17.39,2900.0,17.0827,17.1123,17.0434,17.1123,2900.0
2009-05-19 15:20:00,17.39,17.4,17.35,17.37,4800.0,17.1123,17.1221,17.0729,17.0926,4800.0
2009-05-19 15:25:00,17.38,17.4,17.33,17.36,3400.0,17.1024,17.1221,17.0532,17.0827,3400.0
2009-05-19 15:30:00,17.37,17.37,17.24,17.28,6800.0,17.0926,17.0926,16.9647,17.004,6800.0
2009-05-19 15:35:00,17.26,17.36,17.26,17.3,9600.0,16.9843,17.0827,16.9843,17.0237,9600.0
2009-05-19 15:40:00,17.31,17.38,17.29,17.31,9500.0,17.0335,17.1024,17.0139,17.0335,9500.0
2009-05-19 15:45:00,17.3,17.34,17.23,17.23,7200.0,17.0237,17.0631,16.9548,16.9548,7200.0
2009-05-19 15:50:00,17.24,17.31,17.22,17.24,7700.0,16.9647,17.0335,16.945,16.9647,7700.0
2009-05-19 15:55:00,17.23,17.24,17.19,17.23,18800.0,16.9548,16.9647,16.9155,16.9548,18800.0
2009-05-20 09:30:00,17.39,17.75,17.39,17.66,17400.0,17.1123,17.4665,17.1123,17.3779,17400.0
2009-05-20 09:35:00,17.66,17.66,17.3,17.3,8500.0,17.3779,17.3779,17.0237,17.0237,8500.0
2009-05-20 09:40:00,17.33,17.44,17.32,17.44,1100.0,17.0532,17.1615,17.0434,17.1615,1100.0
2009-05-20 09:45:00,17.4,17.51,17.4,17.47,2400.0,17.1221,17.2303,17.1221,17.191,2400.0
2009-05-20 09:50:00,17.48,17.57,17.45,17.54,3400.0,17.2008,17.2894,17.1713,17.2599,3400.0
2009-05-20 09:55:00,17.55,17.58,17.51,17.57,2900.0,17.2697,17.2992,17.2303,17.2894,2900.0
2009-05-20 10:00:00,17.61,17.72,17.59,17.68,6400.0,17.3287,17.437,17.3091,17.3976,6400.0
2009-05-20 10:05:00,17.68,17.73,17.67,17.69,6000.0,17.3976,17.4468,17.3878,17.4075,6000.0
2009-05-20 10:10:00,17.66,17.68,17.6,17.68,2300.0,17.3779,17.3976,17.3189,17.3976,2300.0
2009-05-20 10:15:00,17.66,17.72,17.66,17.68,6700.0,17.3779,17.437,17.3779,17.3976,6700.0
2009-05-20 10:20:00,17.7,17.72,17.67,17.69,8200.0,17.4173,17.437,17.3878,17.4075,8200.0
2009-05-20 10:25:00,17.72,17.72,17.65,17.65,900.0,17.437,17.437,17.3681,17.3681,900.0
2009-05-20 10:30:00,17.64,17.69,17.63,17.68,1000.0,17.3583,17.4075,17.3484,17.3976,1000.0
2009-05-20 10:35:00,17.68,17.72,17.63,17.65,29300.0,17.3976,17.437,17.3484,17.3681,29300.0
2009-05-20 10:40:00,17.64,17.68,17.61,17.65,3800.0,17.3583,17.3976,17.3287,17.3681,3800.0
2009-05-20 10:45:00,17.65,17.67,17.61,17.63,2200.0,17.3681,17.3878,17.3287,17.3484,2200.0
2009-05-20 10:50:00,17.61,17.63,17.59,17.59,3300.0,17.3287,17.3484,17.3091,17.3091,3300.0
2009-05-20 10:55:00,17.59,17.6,17.55,17.55,3800.0,17.3091,17.3189,17.2697,17.2697,3800.0
2009-05-20 11:00:00,17.57,17.61,17.56,17.57,4200.0,17.2894,17.3287,17.2795,17.2894,4200.0
2009-05-20 11:05:00,17.57,17.6,17.55,17.55,2100.0,17.2894,17.3189,17.2697,17.2697,2100.0
2009-05-20 11:10:00,17.52,17.53,17.47,17.48,3700.0,17.2402,17.25,17.191,17.2008,3700.0
2009-05-20 11:15:00,17.49,17.52,17.47,17.48,2600.0,17.2107,17.2402,17.191,17.2008,2600.0
2009-05-20 11:20:00,17.5,17.53,17.47,17.48,9700.0,17.2205,17.25,17.191,17.2008,9700.0
2009-05-20 11:25:00,17.49,17.51,17.48,17.49,2000.0,17.2107,17.2303,17.2008,17.2107,2000.0
2009-05-20 11:30:00,17.51,17.55,17.51,17.55,600.0,17.2303,17.2697,17.2303,17.2697,600.0
2009-05-20 11:35:00,17.55,17.55,17.49,17.49,5600.0,17.2697,17.2697,17.2107,17.2107,5600.0
2009-05-20 11:40:00,17.47,17.53,17.44,17.5,8600.0,17.191,17.25,17.1615,17.2205,8600.0
2009-05-20 11:45:00,17.5,17.5,17.43,17.43,3200.0,17.2205,17.2205,17.1516,17.1516,3200.0
2009-05-20 11:50:00,17.42,17.45,17.33,17.33,2300.0,17.1418,17.1713,17.0532,17.0532,2300.0
2009-05-20 11:55:00,17.38,17.4,17.34,17.35,3700.0,17.1024,17.1221,17.0631,17.0729,3700.0
2009-05-20 12:00:00,17.35,17.43,17.35,17.42,1800.0,17.0729,17.1516,17.0729,17.1418,1800.0
2009-05-20 12:05:00,17.43,17.48,17.43,17.46,2100.0,17.1516,17.2008,17.1516,17.1811,2100.0
2009-05-20 12:10:00,17.46,17.5,17.46,17.5,4700.0,17.1811,17.2205,17.1811,17.2205,4700.0
2009-05-20 12:15:00,17.47,17.5,17.47,17.5,4400.0,17.191,17.2205,17.191,17.2205,4400.0
2009-05-20 12:20:00,17.5,17.52,17.45,17.45,21500.0,17.2205,17.2402,17.1713,17.1713,21500.0
2009-05-20 12:25:00,17.42,17.42,17.39,17.42,2700.0,17.1418,17.1418,17.1123,17.1418,2700.0
2009-05-20 12:30:00,17.41,17.41,17.29,17.29,4700.0,17.1319,17.1319,17.0139,17.0139,4700.0
2009-05-20 12:35:00,17.29,17.36,17.29,17.36,5200.0,17.0139,17.0827,17.0139,17.0827,5200.0
2009-05-20 12:40:00,17.35,17.36,17.35,17.36,1400.0,17.0729,17.0827,17.0729,17.0827,1400.0
2009-05-20 12:45:00,17.39,17.39,17.36,17.36,2500.0,17.1123,17.1123,17.0827,17.0827,2500.0
2009-05-20 12:50:00,17.36,17.39,17.33,17.39,6300.0,17.0827,17.1123,17.0532,17.1123,6300.0
2009-05-20 12:55:00,17.38,17.38,17.33,17.33,4400.0,17.1024,17.1024,17.0532,17.0532,4400.0
2009-05-20 13:00:00,17.29,17.34,17.26,17.3,10000.0,17.0139,17.0631,16.9843,17.0237,10000.0
2009-05-20 13:05:00,17.29,17.36,17.27,17.35,3900.0,17.0139,17.0827,16.9942,17.0729,3900.0
2009-05-20 13:10:00,17.37,17.37,17.31,17.35,12600.0,17.0926,17.0926,17.0335,17.0729,12600.0
2009-05-20 13:15:00,17.35,17.36,17.28,17.28,6900.0,17.0729,17.0827,17.004,17.004,6900.0
2009-05-20 13:20:00,17.29,17.31,17.24,17.31,4500.0,17.0139,17.0335,16.9647,17.0335,4500.0
2009-05-20 13:25:00,17.32,17.37,17.32,17.37,2300.0,17.0434,17.0926,17.0434,17.0926,2300.0
2009-05-20 13:30:00,17.35,17.37,17.35,17.37,2300.0,17.0729,17.0926,17.0729,17.0926,2300.0
2009-05-20 13:35:00,17.34,17.39,17.33,17.39,8000.0,17.0631,17.1123,17.0532,17.1123,8000.0
2009-05-20 13:40:00,17.39,17.43,17.35,17.35,8100.0,17.1123,17.1516,17.0729,17.0729,8100.0
2009-05-20 13:45:00,17.34,17.37,17.34,17.37,2300.0,17.0631,17.0926,17.0631,17.0926,2300.0
2009-05-20 13:50:00,17.36,17.37,17.34,17.37,2800.0,17.0827,17.0926,17.0631,17.0926,2800.0
2009-05-20 13:55:00,17.36,17.38,17.35,17.35,900.0,17.0827,17.1024,17.0729,17.0729,900.0
2009-05-20 14:00:00,17.35,17.35,17.27,17.33,13300.0,17.0729,17.0729,16.9942,17.0532,13300.0
2009-05-20 14:05:00,17.33,17.41,17.31,17.36,6100.0,17.0532,17.1319,17.0335,17.0827,6100.0
2009-05-20 14:10:00,17.36,17.41,17.33,17.35,3700.0,17.0827,17.1319,17.0532,17.0729,3700.0
2009-05-20 14:15:00,17.36,17.38,17.34,17.35,5300.0,17.0827,17.1024,17.0631,17.0729,5300.0
2009-05-20 14:20:00,17.37,17.38,17.34,17.35,19200.0,17.0926,17.1024,17.0631,17.0729,19200.0
2009-05-20 14:25:00,17.35,17.35,17.31,17.31,4000.0,17.0729,17.0729,17.0335,17.0335,4000.0
2009-05-20 14:30:00,17.31,17.31,17.24,17.31,4600.0,17.0335,17.0335,16.9647,17.0335,4600.0
2009-05-20 14:35:00,17.3,17.32,17.25,17.3,1300.0,17.0237,17.0434,16.9745,17.0237,1300.0
2009-05-20 14:40:00,17.33,17.36,17.33,17.35,17700.0,17.0532,17.0827,17.0532,17.0729,17700.0
2009-05-20 14:45:00,17.34,17.36,17.32,17.36,6700.0,17.0631,17.0827,17.0434,17.0827,6700.0
2009-05-20 14:50:00,17.36,17.37,17.3,17.37,16600.0,17.0827,17.0926,17.0237,17.0926,16600.0
2009-05-20 14:55:00,17.35,17.35,17.31,17.34,4300.0,17.0729,17.0729,17.0335,17.0631,4300.0
2009-05-20 15:00:00,17.34,17.35,17.24,17.27,5200.0,17.0631,17.0729,16.9647,16.9942,5200.0
2009-05-20 15:05:00,17.27,17.32,17.26,17.27,8300.0,16.9942,17.0434,16.9843,16.9942,8300.0
2009-05-20 15:10:00,17.26,17.26,17.19,17.21,8400.0,16.9843,16.9843,16.9155,16.9351,8400.0
2009-05-20 15:15:00,17.2,17.29,17.19,17.29,11200.0,16.9253,17.0139,16.9155,17.0139,11200.0
2009-05-20 15:20:00,17.29,17.29,17.19,17.22,11100.0,17.0139,17.0139,16.9155,16.945,11100.0
2009-05-20 15:25:00,17.22,17.28,17.18,17.28,17200.0,16.945,17.004,16.9056,17.004,17200.0
2009-05-20 15:30:00,17.28,17.29,17.18,17.21,12400.0,17.004,17.0139,16.9056,16.9351,12400.0
2009-05-20 15:35:00,17.21,17.27,17.2,17.2,10100.0,16.9351,16.9942,16.9253,16.9253,10100.0
2009-05-20 15:40:00,17.2,17.21,17.05,17.08,13200.0,16.9253,16.9351,16.7777,16.8072,13200.0
2009-05-20 15:45:00,17.09,17.12,17.07,17.09,8300.0,16.8171,16.8466,16.7974,16.8171,8300.0
2009-05-20 15:50:00,17.11,17.11,17.05,17.08,9900.0,16.8367,16.8367,16.7777,16.8072,9900.0
2009-05-20 15:55:00,17.07,17.09,17.02,17.05,22500.0,16.7974,16.8171,16.7482,16.7777,22500.0
2009-05-21 09:30:00,16.9,17.07,16.65,16.66,9300.0,16.6301,16.7974,16.3841,16.3939,9300.0
2009-05-21 09:35:00,16.7,16.75,16.68,16.75,1700.0,16.4333,16.4825,16.4136,16.4825,1700.0
2009-05-21 09:40:00,16.76,16.8,16.74,16.8,12700.0,16.4923,16.5317,16.4726,16.5317,12700.0
2009-05-21 09:45:00,16.8,16.83,16.77,16.77,9700.0,16.5317,16.5612,16.5022,16.5022,9700.0
2009-05-21 09:50:00,16.8,16.89,16.77,16.77,4800.0,16.5317,16.6202,16.5022,16.5022,4800.0
2009-05-21 09:55:00,16.77,16.81,16.77,16.77,2900.0,16.5022,16.5415,16.5022,16.5022,2900.0
2009-05-21 10:00:00,16.77,16.88,16.71,16.71,7200.0,16.5022,16.6104,16.4431,16.4431,7200.0
2009-05-21 10:05:00,16.72,16.81,16.72,16.81,1700.0,16.453,16.5415,16.453,16.5415,1700.0
2009-05-21 10:10:00,16.82,16.89,16.79,16.88,8600.0,16.5514,16.6202,16.5218,16.6104,8600.0
2009-05-21 10:15:00,16.89,16.92,16.79,16.79,4700.0,16.6202,16.6498,16.5218,16.5218,4700.0
2009-05-21 10:20:00,16.78,16.89,16.76,16.77,6000.0,16.512,16.6202,16.4923,16.5022,6000.0
2009-05-21 10:25:00,16.77,16.82,16.75,16.81,4100.0,16.5022,16.5514,16.4825,16.5415,4100.0
2009-05-21 10:30:00,16.81,16.89,16.81,16.88,2600.0,16.5415,16.6202,16.5415,16.6104,2600.0
2009-05-21 10:35:00,16.88,16.93,16.88,16.93,2300.0,16.6104,16.6596,16.6104,16.6596,2300.0
2009-05-21 10:40:00,16.93,16.95,16.93,16.95,1100.0,16.6596,16.6793,16.6596,16.6793,1100.0
2009-05-21 10:45:00,16.93,16.94,16.89,16.9,3500.0,16.6596,16.6694,16.6202,16.6301,3500.0
2009-05-21 10:50:00,16.9,16.91,16.84,16.86,5400.0,16.6301,16.6399,16.571,16.5907,5400.0
2009-05-21 10:55:00,16.86,16.87,16.79,16.82,9600.0,16.5907,16.6006,16.5218,16.5514,9600.0
2009-05-21 11:00:00,16.83,16.86,16.77,16.78,6500.0,16.5612,16.5907,16.5022,16.512,6500.0
2009-05-21 11:05:00,16.8,16.84,16.79,16.84,3700.0,16.5317,16.571,16.5218,16.571,3700.0
2009-05-21 11:10:00,16.84,16.94,16.84,16.94,2900.0,16.571,16.6694,16.571,16.6694,2900.0
2009-05-21 11:15:00,16.93,16.93,16.91,16.92,1000.0,16.6596,16.6596,16.6399,16.6498,1000.0
2009-05-21 11:20:00,16.92,16.92,16.92,16.92,400.0,16.6498,16.6498,16.6498,16.6498,400.0
2009-05-21 11:25:00,16.92,16.92,16.86,16.86,2000.0,16.6498,16.6498,16.5907,16.5907,2000.0
2009-05-21 11:30:00,16.85,16.9,16.85,16.9,1600.0,16.5809,16.6301,16.5809,16.6301,1600.0
2009-05-21 11:35:00,16.92,16.94,16.9,16.93,4100.0,16.6498,16.6694,16.6301,16.6596,4100.0
2009-05-21 11:40:00,16.94,16.94,16.9,16.9,3700.0,16.6694,16.6694,16.6301,16.6301,3700.0
2009-05-21 11:45:00,16.9,16.9,16.9,16.9,1600.0,16.6301,16.6301,16.6301,16.6301,1600.0
2009-05-21 11:50:00,16.9,16.93,16.89,16.91,12400.0,16.6301,16.6596,16.6202,16.6399,12400.0
2009-05-21 11:55:00,16.92,16.96,16.91,16.93,9100.0,16.6498,16.6891,16.6399,16.6596,9100.0
2009-05-21 12:00:00,16.94,16.95,16.88,16.91,7300.0,16.6694,16.6793,16.6104,16.6399,7300.0
2009-05-21 12:05:00,16.91,16.94,16.9,16.9,4000.0,16.6399,16.6694,16.6301,16.6301,4000.0
2009-05-21 12:10:00,16.91,16.92,16.86,16.89,5400.0,16.6399,16.6498,16.5907,16.6202,5400.0
2009-05-21 12:15:00,16.89,16.9,16.85,16.88,3500.0,16.6202,16.6301,16.5809,16.6104,3500.0
2009-05-21 12:20:00,16.86,16.89,16.82,16.83,2000.0,16.5907,16.6202,16.5514,16.5612,2000.0
2009-05-21 12:25:00,16.83,16.83,16.8,16.82,1500.0,16.5612,16.5612,16.5317,16.5514,1500.0
2009-05-21 12:30:00,16.82,16.85,16.78,16.84,12000.0,16.5514,16.5809,16.512,16.571,12000.0
2009-05-21 12:35:00,16.85,16.92,16.8,16.91,8800.0,16.5809,16.6498,16.5317,16.6399,8800.0
2009-05-21 12:40:00,16.89,16.93,16.89,16.93,2400.0,16.6202,16.6596,16.6202,16.6596,2400.0
2009-05-21 12:45:00,16.92,16.94,16.89,16.94,4000.0,16.6498,16.6694,16.6202,16.6694,4000.0
2009-05-21 12:50:00,16.92,16.94,16.88,16.9,6000.0,16.6498,16.6694,16.6104,16.6301,6000.0
2009-05-21 12:55:00,16.89,16.95,16.89,16.93,5100.0,16.6202,16.6793,16.6202,16.6596,5100.0
2009-05-21 13:00:00,16.93,16.98,16.86,16.86,18600.0,16.6596,16.7088,16.5907,16.5907,18600.0
2009-05-21 13:05:00,16.85,16.9,16.85,16.9,3100.0,16.5809,16.6301,16.5809,16.6301,3100.0
2009-05-21 13:10:00,16.92,16.92,16.9,16.9,1200.0,16.6498,16.6498,16.6301,16.6301,1200.0
2009-05-21 13:15:00,16.9,16.93,16.82,16.85,13000.0,16.6301,16.6596,16.5514,16.5809,13000.0
2009-05-21 13:20:00,16.84,16.87,16.83,16.87,4800.0,16.571,16.6006,16.5612,16.6006,4800.0
2009-05-21 13:25:00,16.86,16.87,16.84,16.85,3600.0,16.5907,16.6006,16.571,16.5809,3600.0
2009-05-21 13:30:00,16.86,16.9,16.86,16.88,6800.0,16.5907,16.6301,16.5907,16.6104,6800.0
2009-05-21 13:35:00,16.87,16.87,16.83,16.85,5400.0,16.6006,16.6006,16.5612,16.5809,5400.0
2009-05-21 13:40:00,16.86,16.86,16.85,16.86,2100.0,16.5907,16.5907,16.5809,16.5907,2100.0
2009-05-21 13:45:00,16.87,16.9,16.87,16.9,5700.0,16.6006,16.6301,16.6006,16.6301,5700.0
2009-05-21 13:50:00,16.88,16.9,16.86,16.89,1700.0,16.6104,16.6301,16.5907,16.6202,1700.0
2009-05-21 13:55:00,16.88,16.9,16.85,16.87,4700.0,16.6104,16.6301,16.5809,16.6006,4700.0
2009-05-21 14:00:00,16.87,16.9,16.84,16.87,4200.0,16.6006,16.6301,16.571,16.6006,4200.0
2009-05-21 14:05:00,16.86,16.88,16.79,16.84,8900.0,16.5907,16.6104,16.5218,16.571,8900.0
2009-05-21 14:10:00,16.83,16.83,16.8,16.81,7900.0,16.5612,16.5612,16.5317,16.5415,7900.0
2009-05-21 14:15:00,16.82,16.84,16.8,16.84,9800.0,16.5514,16.571,16.5317,16.571,9800.0
2009-05-21 14:20:00,16.83,16.83,16.81,16.82,2100.0,16.5612,16.5612,16.5415,16.5514,2100.0
2009-05-21 14:25:00,16.82,16.84,16.81,16.81,1900.0,16.5514,16.571,16.5415,16.5415,1900.0
2009-05-21 14:30:00,16.81,16.81,16.78,16.8,7000.0,16.5415,16.5415,16.512,16.5317,7000.0
2009-05-21 14:35:00,16.82,16.87,16.82,16.83,3600.0,16.5514,16.6006,16.5514,16.5612,3600.0
2009-05-21 14:40:00,16.82,16.82,16.76,16.78,3500.0,16.5514,16.5514,16.4923,16.512,3500.0
2009-05-21 14:45:00,16.78,16.8,16.75,16.78,3500.0,16.512,16.5317,16.4825,16.512,3500.0
2009-05-21 14:50:00,16.8,16.81,16.77,16.79,11700.0,16.5317,16.5415,16.5022,16.5218,11700.0
2009-05-21 14:55:00,16.82,16.86,16.79,16.85,2800.0,16.5514,16.5907,16.5218,16.5809,2800.0
2009-05-21 15:00:00,16.85,16.89,16.85,16.89,3500.0,16.5809,16.6202,16.5809,16.6202,3500.0
2009-05-21 15:05:00,16.89,16.89,16.85,16.85,2500.0,16.6202,16.6202,16.5809,16.5809,2500.0
2009-05-21 15:10:00,16.85,16.9,16.85,16.9,3900.0,16.5809,16.6301,16.5809,16.6301,3900.0
2009-05-21 15:15:00,16.89,16.9,16.85,16.89,10400.0,16.6202,16.6301,16.5809,16.6202,10400.0
2009-05-21 15:20:00,16.89,16.9,16.88,16.89,2400.0,16.6202,16.6301,16.6104,16.6202,2400.0
2009-05-21 15:25:00,16.88,16.89,16.85,16.88,5700.0,16.6104,16.6202,16.5809,16.6104,5700.0
2009-05-21 15:30:00,16.88,16.9,16.86,16.86,21300.0,16.6104,16.6301,16.5907,16.5907,21300.0
2009-05-21 15:35:00,16.86,16.9,16.86,16.87,4700.0,16.5907,16.6301,16.5907,16.6006,4700.0
2009-05-21 15:40:00,16.86,16.9,16.81,16.89,10700.0,16.5907,16.6301,16.5415,16.6202,10700.0
2009-05-21 15:45:00,16.89,16.9,16.83,16.89,20600.0,16.6202,16.6301,16.5612,16.6202,20600.0
2009-05-21 15:50:00,16.9,16.91,16.86,16.88,14200.0,16.6301,16.6399,16.5907,16.6104,14200.0
2009-05-21 15:55:00,16.89,16.93,16.89,16.92,37200.0,16.6202,16.6596,16.6202,16.6498,37200.0
2009-05-22 09:30:00,16.98,17.25,16.98,17.25,3300.0,16.7286,16.9946,16.7286,16.9946,3300.0
2009-05-22 09:35:00,17.27,17.3,17.1,17.1,1900.0,17.0143,17.0439,16.8468,16.8468,1900.0
2009-05-22 09:40:00,17.1,17.18,17.08,17.08,2100.0,16.8468,16.9256,16.8271,16.8271,2100.0
2009-05-22 09:45:00,17.04,17.04,16.86,16.98,14400.0,16.7877,16.7877,16.6104,16.7286,14400.0
2009-05-22 09:50:00,16.95,16.95,16.82,16.87,6800.0,16.699,16.699,16.571,16.6202,6800.0
2009-05-22 09:55:00,16.9,16.9,16.82,16.88,29100.0,16.6498,16.6498,16.571,16.6301,29100.0
2009-05-22 10:00:00,16.87,16.9,16.85,16.89,8900.0,16.6202,16.6498,16.6005,16.6399,8900.0
2009-05-22 10:05:00,16.9,16.9,16.8,16.8,14000.0,16.6498,16.6498,16.5513,16.5513,14000.0
2009-05-22 10:10:00,16.81,16.94,16.81,16.9,8200.0,16.5611,16.6892,16.5611,16.6498,8200.0
2009-05-22 10:15:00,16.93,17.03,16.9,17.01,3700.0,16.6793,16.7779,16.6498,16.7582,3700.0
2009-05-22 10:20:00,17.03,17.03,16.98,17.02,7800.0,16.7779,16.7779,16.7286,16.768,7800.0
2009-05-22 10:25:00,17.01,17.01,16.94,16.96,4600.0,16.7582,16.7582,16.6892,16.7089,4600.0
2009-05-22 10:30:00,16.94,16.94,16.83,16.86,2700.0,16.6892,16.6892,16.5808,16.6104,2700.0
2009-05-22 10:35:00,16.86,16.88,16.85,16.86,700.0,16.6104,16.6301,16.6005,16.6104,700.0
2009-05-22 10:40:00,16.87,17.0,16.87,17.0,3800.0,16.6202,16.7483,16.6202,16.7483,3800.0
2009-05-22 10:45:00,17.02,17.02,16.98,17.0,3200.0,16.768,16.768,16.7286,16.7483,3200.0
2009-05-22 10:50:00,16.97,17.01,16.94,16.94,5400.0,16.7188,16.7582,16.6892,16.6892,5400.0
2009-05-22 10:55:00,16.96,17.0,16.96,17.0,2800.0,16.7089,16.7483,16.7089,16.7483,2800.0
2009-05-22 11:00:00,17.0,17.02,16.96,16.98,1900.0,16.7483,16.768,16.7089,16.7286,1900.0
2009-05-22 11:05:00,16.98,17.02,16.98,17.0,1700.0,16.7286,16.768,16.7286,16.7483,1700.0
2009-05-22 11:10:00,17.05,17.1,17.05,17.08,3900.0,16.7976,16.8468,16.7976,16.8271,3900.0
2009-05-22 11:15:00,17.09,17.11,17.06,17.08,2300.0,16.837,16.8567,16.8074,16.8271,2300.0
2009-05-22 11:20:00,17.09,17.11,17.03,17.03,2900.0,16.837,16.8567,16.7779,16.7779,2900.0
2009-05-22 11:25:00,17.02,17.03,17.02,17.03,500.0,16.768,16.7779,16.768,16.7779,500.0
2009-05-22 11:30:00,17.05,17.05,17.03,17.03,600.0,16.7976,16.7976,16.7779,16.7779,600.0
2009-05-22 11:35:00,17.02,17.02,17.01,17.01,500.0,16.768,16.768,16.7582,16.7582,500.0
2009-05-22 11:40:00,17.01,17.02,17.0,17.0,2500.0,16.7582,16.768,16.7483,16.7483,2500.0
2009-05-22 11:45:00,17.0,17.0,16.99,17.0,4200.0,16.7483,16.7483,16.7385,16.7483,4200.0
2009-05-22 11:50:00,17.01,17.05,16.95,16.95,1700.0,16.7582,16.7976,16.699,16.699,1700.0
2009-05-22 11:55:00,16.96,16.98,16.93,16.96,2000.0,16.7089,16.7286,16.6793,16.7089,2000.0
2009-05-22 12:00:00,16.97,17.02,16.97,16.99,1700.0,16.7188,16.768,16.7188,16.7385,1700.0
2009-05-22 12:05:00,17.01,17.04,16.99,17.01,7200.0,16.7582,16.7877,16.7385,16.7582,7200.0
2009-05-22 12:10:00,16.99,17.02,16.95,16.95,12500.0,16.7385,16.768,16.699,16.699,12500.0
2009-05-22 12:15:00,16.97,16.97,16.94,16.96,1700.0,16.7188,16.7188,16.6892,16.7089,1700.0
2009-05-22 12:20:00,16.96,16.96,16.93,16.94,1000.0,16.7089,16.7089,16.6793,16.6892,1000.0
2009-05-22 12:25:00,16.96,16.96,16.89,16.89,1500.0,16.7089,16.7089,16.6399,16.6399,1500.0
2009-05-22 12:30:00,16.9,16.91,16.89,16.9,1200.0,16.6498,16.6596,16.6399,16.6498,1200.0
2009-05-22 12:35:00,16.9,16.9,16.86,16.86,1600.0,16.6498,16.6498,16.6104,16.6104,1600.0
2009-05-22 12:40:00,16.88,16.92,16.88,16.92,1600.0,16.6301,16.6695,16.6301,16.6695,1600.0
2009-05-22 12:45:00,16.91,16.93,16.9,16.92,2600.0,16.6596,16.6793,16.6498,16.6695,2600.0
2009-05-22 12:50:00,16.9,16.9,16.89,16.89,6100.0,16.6498,16.6498,16.6399,16.6399,6100.0
2009-05-22 12:55:00,16.89,16.9,16.89,16.9,4000.0,16.6399,16.6498,16.6399,16.6498,4000.0
2009-05-22 13:00:00,16.9,16.9,16.9,16.9,1300.0,16.6498,16.6498,16.6498,16.6498,1300.0
2009-05-22 13:05:00,16.9,16.9,16.87,16.89,3300.0,16.6498,16.6498,16.6202,16.6399,3300.0
2009-05-22 13:10:00,16.89,16.9,16.88,16.89,11200.0,16.6399,16.6498,16.6301,16.6399,11200.0
2009-05-22 13:15:00,16.89,16.9,16.89,16.9,3400.0,16.6399,16.6498,16.6399,16.6498,3400.0
2009-05-22 13:20:00,16.9,16.9,16.9,16.9,1800.0,16.6498,16.6498,16.6498,16.6498,1800.0
2009-05-22 13:25:00,16.9,16.9,16.87,16.88,9800.0,16.6498,16.6498,16.6202,16.6301,9800.0
2009-05-22 13:30:00,16.87,16.87,16.8,16.81,2900.0,16.6202,16.6202,16.5513,16.5611,2900.0
2009-05-22 13:35:00,16.81,16.81,16.81,16.81,0.0,16.5611,16.5611,16.5611,16.5611,0.0
2009-05-22 13:40:00,16.82,16.86,16.81,16.86,4100.0,16.571,16.6104,16.5611,16.6104,4100.0
2009-05-22 13:45:00,16.86,16.95,16.86,16.93,5800.0,16.6104,16.699,16.6104,16.6793,5800.0
2009-05-22 13:50:00,16.93,16.94,16.92,16.94,2100.0,16.6793,16.6892,16.6695,16.6892,2100.0
2009-05-22 13:55:00,16.93,16.94,16.9,16.92,4500.0,16.6793,16.6892,16.6498,16.6695,4500.0
2009-05-22 14:00:00,16.95,16.99,16.95,16.97,4300.0,16.699,16.7385,16.699,16.7188,4300.0
2009-05-22 14:05:00,16.96,16.96,16.91,16.94,3300.0,16.7089,16.7089,16.6596,16.6892,3300.0
2009-05-22 14:10:00,16.94,16.95,16.94,16.95,2400.0,16.6892,16.699,16.6892,16.699,2400.0
2009-05-22 14:15:00,16.96,17.0,16.96,17.0,3400.0,16.7089,16.7483,16.7089,16.7483,3400.0
2009-05-22 14:20:00,16.99,17.02,16.99,17.02,3500.0,16.7385,16.768,16.7385,16.768,3500.0
2009-05-22 14:25:00,17.03,17.07,17.01,17.05,4900.0,16.7779,16.8173,16.7582,16.7976,4900.0
2009-05-22 14:30:00,17.04,17.07,17.03,17.07,3000.0,16.7877,16.8173,16.7779,16.8173,3000.0
2009-05-22 14:35:00,17.07,17.11,17.07,17.1,4100.0,16.8173,16.8567,16.8173,16.8468,4100.0
2009-05-22 14:40:00,17.09,17.11,17.09,17.1,4300.0,16.837,16.8567,16.837,16.8468,4300.0
2009-05-22 14:45:00,17.09,17.1,17.06,17.08,3100.0,16.837,16.8468,16.8074,16.8271,3100.0
2009-05-22 14:50:00,17.07,17.08,17.04,17.04,4100.0,16.8173,16.8271,16.7877,16.7877,4100.0
2009-05-22 14:55:00,17.07,17.14,17.04,17.14,2900.0,16.8173,16.8862,16.7877,16.8862,2900.0
2009-05-22 15:00:00,17.14,17.14,17.09,17.09,1900.0,16.8862,16.8862,16.837,16.837,1900.0
2009-05-22 15:05:00,17.09,17.1,17.02,17.03,11200.0,16.837,16.8468,16.768,16.7779,11200.0
2009-05-22 15:10:00,17.03,17.13,17.03,17.11,3400.0,16.7779,16.8764,16.7779,16.8567,3400.0
2009-05-22 15:15:00,17.11,17.11,17.0,17.03,3100.0,16.8567,16.8567,16.7483,16.7779,3100.0
2009-05-22 15:20:00,17.03,17.04,17.01,17.01,2400.0,16.7779,16.7877,16.7582,16.7582,2400.0
2009-05-22 15:25:00,17.01,17.03,16.95,16.98,3100.0,16.7582,16.7779,16.699,16.7286,3100.0
2009-05-22 15:30:00,16.99,17.03,16.99,17.01,2200.0,16.7385,16.7779,16.7385,16.7582,2200.0
2009-05-22 15:35:00,17.01,17.08,17.01,17.06,3700.0,16.7582,16.8271,16.7582,16.8074,3700.0
2009-05-22 15:40:00,17.04,17.04,16.96,16.97,6100.0,16.7877,16.7877,16.7089,16.7188,6100.0
2009-05-22 15:45:00,16.99,16.99,16.91,16.93,7500.0,16.7385,16.7385,16.6596,16.6793,7500.0
2009-05-22 15:50:00,16.92,16.94,16.9,16.9,4100.0,16.6695,16.6892,16.6498,16.6498,4100.0
2009-05-22 15:55:00,16.9,16.9,16.86,16.87,17000.0,16.6498,16.6498,16.6104,16.6202,17000.0
2009-05-26 09:30:00,16.69,16.87,16.55,16.67,5200.0,16.4429,16.6202,16.305,16.4232,5200.0
2009-05-26 09:35:00,16.7,16.73,16.56,16.61,2100.0,16.4528,16.4823,16.3148,16.3641,2100.0
2009-05-26 09:40:00,16.63,16.85,16.63,16.79,6300.0,16.3838,16.6005,16.3838,16.5414,6300.0
2009-05-26 09:45:00,16.84,17.08,16.84,17.08,10600.0,16.5907,16.8271,16.5907,16.8271,10600.0
2009-05-26 09:50:00,17.04,17.12,17.04,17.05,2500.0,16.7877,16.8665,16.7877,16.7976,2500.0
2009-05-26 09:55:00,17.06,17.1,17.05,17.09,1800.0,16.8074,16.8468,16.7976,16.837,1800.0
2009-05-26 10:00:00,17.12,17.33,17.1,17.23,7400.0,16.8665,17.0734,16.8468,16.9749,7400.0
2009-05-26 10:05:00,17.27,17.52,17.27,17.43,7800.0,17.0143,17.2606,17.0143,17.1719,7800.0
2009-05-26 10:10:00,17.43,17.56,17.43,17.56,5600.0,17.1719,17.3,17.1719,17.3,5600.0
2009-05-26 10:15:00,17.55,17.61,17.5,17.53,6700.0,17.2902,17.3493,17.2409,17.2705,6700.0
2009-05-26 10:20:00,17.51,17.55,17.43,17.51,14100.0,17.2508,17.2902,17.1719,17.2508,14100.0
2009-05-26 10:25:00,17.53,17.53,17.44,17.51,3800.0,17.2705,17.2705,17.1818,17.2508,3800.0
2009-05-26 10:30:00,17.55,17.63,17.51,17.51,4100.0,17.2902,17.369,17.2508,17.2508,4100.0
2009-05-26 10:35:00,17.54,17.63,17.53,17.57,2700.0,17.2803,17.369,17.2705,17.3099,2700.0
2009-05-26 10:40:00,17.59,17.59,17.53,17.53,3000.0,17.3296,17.3296,17.2705,17.2705,3000.0
2009-05-26 10:45:00,17.54,17.58,17.52,17.58,2700.0,17.2803,17.3197,17.2606,17.3197,2700.0
2009-05-26 10:50:00,17.56,17.66,17.52,17.64,6200.0,17.3,17.3985,17.2606,17.3788,6200.0
2009-05-26 10:55:00,17.64,17.7,17.56,17.56,4100.0,17.3788,17.4379,17.3,17.3,4100.0
2009-05-26 11:00:00,17.58,17.59,17.58,17.58,1400.0,17.3197,17.3296,17.3197,17.3197,1400.0
2009-05-26 11:05:00,17.59,17.61,17.58,17.6,1700.0,17.3296,17.3493,17.3197,17.3394,1700.0
2009-05-26 11:10:00,17.6,17.63,17.59,17.63,1900.0,17.3394,17.369,17.3296,17.369,1900.0
2009-05-26 11:15:00,17.62,17.64,17.61,17.64,1400.0,17.3591,17.3788,17.3493,17.3788,1400.0
2009-05-26 11:20:00,17.66,17.7,17.64,17.7,2200.0,17.3985,17.4379,17.3788,17.4379,2200.0
2009-05-26 11:25:00,17.71,17.73,17.71,17.73,1100.0,17.4478,17.4675,17.4478,17.4675,1100.0
2009-05-26 11:30:00,17.73,17.75,17.71,17.71,3200.0,17.4675,17.4872,17.4478,17.4478,3200.0
2009-05-26 11:35:00,17.69,17.72,17.69,17.7,2000.0,17.4281,17.4576,17.4281,17.4379,2000.0
2009-05-26 11:40:00,17.71,17.75,17.7,17.75,2200.0,17.4478,17.4872,17.4379,17.4872,2200.0
2009-05-26 11:45:00,17.77,17.78,17.73,17.78,4500.0,17.5069,17.5168,17.4675,17.5168,4500.0
2009-05-26 11:50:00,17.8,17.85,17.8,17.85,2100.0,17.5365,17.5857,17.5365,17.5857,2100.0
2009-05-26 11:55:00,17.84,17.87,17.81,17.82,3400.0,17.5759,17.6054,17.5463,17.5562,3400.0
2009-05-26 12:00:00,17.81,17.82,17.79,17.82,1500.0,17.5463,17.5562,17.5266,17.5562,1500.0
2009-05-26 12:05:00,17.82,17.82,17.72,17.75,5200.0,17.5562,17.5562,17.4576,17.4872,5200.0
2009-05-26 12:10:00,17.75,17.77,17.73,17.74,2700.0,17.4872,17.5069,17.4675,17.4774,2700.0
2009-05-26 12:15:00,17.75,17.78,17.75,17.78,1200.0,17.4872,17.5168,17.4872,17.5168,1200.0
2009-05-26 12:20:00,17.79,17.83,17.79,17.83,1900.0,17.5266,17.566,17.5266,17.566,1900.0
2009-05-26 12:25:00,17.83,17.85,17.82,17.82,3000.0,17.566,17.5857,17.5562,17.5562,3000.0
2009-05-26 12:30:00,17.83,17.83,17.77,17.78,1800.0,17.566,17.566,17.5069,17.5168,1800.0
2009-05-26 12:35:00,17.79,17.82,17.79,17.82,1000.0,17.5266,17.5562,17.5266,17.5562,1000.0
2009-05-26 12:40:00,17.81,17.84,17.79,17.79,3000.0,17.5463,17.5759,17.5266,17.5266,3000.0
2009-05-26 12:45:00,17.79,17.81,17.74,17.79,6700.0,17.5266,17.5463,17.4774,17.5266,6700.0
2009-05-26 12:50:00,17.79,17.8,17.74,17.76,9300.0,17.5266,17.5365,17.4774,17.4971,9300.0
2009-05-26 12:55:00,17.77,17.77,17.74,17.74,2500.0,17.5069,17.5069,17.4774,17.4774,2500.0
2009-05-26 13:00:00,17.75,17.75,17.74,17.75,2300.0,17.4872,17.4872,17.4774,17.4872,2300.0
2009-05-26 13:05:00,17.74,17.76,17.74,17.74,1700.0,17.4774,17.4971,17.4774,17.4774,1700.0
2009-05-26 13:10:00,17.74,17.75,17.73,17.74,1900.0,17.4774,17.4872,17.4675,17.4774,1900.0
2009-05-26 13:15:00,17.75,17.75,17.71,17.75,2200.0,17.4872,17.4872,17.4478,17.4872,2200.0
2009-05-26 13:20:00,17.74,17.75,17.72,17.75,1900.0,17.4774,17.4872,17.4576,17.4872,1900.0
2009-05-26 13:25:00,17.77,17.77,17.71,17.71,6900.0,17.5069,17.5069,17.4478,17.4478,6900.0
2009-05-26 13:30:00,17.71,17.72,17.69,17.7,4000.0,17.4478,17.4576,17.4281,17.4379,4000.0
2009-05-26 13:35:00,17.71,17.71,17.7,17.7,1700.0,17.4478,17.4478,17.4379,17.4379,1700.0
2009-05-26 13:40:00,17.69,17.71,17.68,17.7,2100.0,17.4281,17.4478,17.4182,17.4379,2100.0
2009-05-26 13:45:00,17.71,17.71,17.69,17.7,3600.0,17.4478,17.4478,17.4281,17.4379,3600.0
2009-05-26 13:50:00,17.7,17.7,17.69,17.7,2200.0,17.4379,17.4379,17.4281,17.4379,2200.0
2009-05-26 13:55:00,17.7,17.74,17.7,17.74,1400.0,17.4379,17.4774,17.4379,17.4774,1400.0
2009-05-26 14:00:00,17.74,17.78,17.73,17.77,5600.0,17.4774,17.5168,17.4675,17.5069,5600.0
2009-05-26 14:05:00,17.76,17.78,17.73,17.75,5300.0,17.4971,17.5168,17.4675,17.4872,5300.0
2009-05-26 14:10:00,17.73,17.75,17.72,17.74,1500.0,17.4675,17.4872,17.4576,17.4774,1500.0
2009-05-26 14:15:00,17.73,17.76,17.73,17.74,2500.0,17.4675,17.4971,17.4675,17.4774,2500.0
2009-05-26 14:20:00,17.72,17.72,17.69,17.71,2200.0,17.4576,17.4576,17.4281,17.4478,2200.0
2009-05-26 14:25:00,17.73,17.75,17.73,17.75,1700.0,17.4675,17.4872,17.4675,17.4872,1700.0
2009-05-26 14:30:00,17.75,17.76,17.74,17.75,1700.0,17.4872,17.4971,17.4774,17.4872,1700.0
2009-05-26 14:35:00,17.75,17.77,17.73,17.73,2700.0,17.4872,17.5069,17.4675,17.4675,2700.0
2009-05-26 14:40:00,17.72,17.75,17.7,17.72,2700.0,17.4576,17.4872,17.4379,17.4576,2700.0
2009-05-26 14:45:00,17.73,17.75,17.71,17.74,1200.0,17.4675,17.4872,17.4478,17.4774,1200.0
2009-05-26 14:50:00,17.72,17.74,17.7,17.7,3600.0,17.4576,17.4774,17.4379,17.4379,3600.0
2009-05-26 14:55:00,17.71,17.71,17.67,17.67,5000.0,17.4478,17.4478,17.4084,17.4084,5000.0
2009-05-26 15:00:00,17.63,17.67,17.62,17.64,3600.0,17.369,17.4084,17.3591,17.3788,3600.0
2009-05-26 15:05:00,17.65,17.65,17.58,17.63,2600.0,17.3887,17.3887,17.3197,17.369,2600.0
2009-05-26 15:10:00,17.62,17.68,17.59,17.59,11600.0,17.3591,17.4182,17.3296,17.3296,11600.0
2009-05-26 15:15:00,17.57,17.57,17.5,17.5,6200.0,17.3099,17.3099,17.2409,17.2409,6200.0
2009-05-26 15:20:00,17.53,17.6,17.52,17.57,4500.0,17.2705,17.3394,17.2606,17.3099,4500.0
2009-05-26 15:25:00,17.56,17.6,17.55,17.58,3000.0,17.3,17.3394,17.2902,17.3197,3000.0
2009-05-26 15:30:00,17.57,17.66,17.53,17.61,5000.0,17.3099,17.3985,17.2705,17.3493,5000.0
2009-05-26 15:35:00,17.61,17.64,17.58,17.63,5400.0,17.3493,17.3788,17.3197,17.369,5400.0
2009-05-26 15:40:00,17.63,17.67,17.57,17.63,13100.0,17.369,17.4084,17.3099,17.369,13100.0
2009-05-26 15:45:00,17.62,17.65,17.59,17.64,7600.0,17.3591,17.3887,17.3296,17.3788,7600.0
2009-05-26 15:50:00,17.64,17.72,17.62,17.71,12900.0,17.3788,17.4576,17.3591,17.4478,12900.0
2009-05-26 15:55:00,17.72,17.74,17.68,17.72,21900.0,17.4576,17.4774,17.4182,17.4576,21900.0
2009-05-27 09:30:00,17.58,17.64,17.45,17.45,9000.0,17.3197,17.3788,17.1916,17.1916,9000.0
2009-05-27 09:35:00,17.5,17.58,17.5,17.56,1600.0,17.2409,17.3197,17.2409,17.3,1600.0
2009-05-27 09:40:00,17.59,17.59,17.4,17.48,4700.0,17.3296,17.3296,17.1424,17.2212,4700.0
2009-05-27 09:45:00,17.5,17.59,17.48,17.57,2500.0,17.2409,17.3296,17.2212,17.3099,2500.0
2009-05-27 09:50:00,17.63,17.7,17.63,17.68,4100.0,17.369,17.4379,17.369,17.4182,4100.0
2009-05-27 09:55:00,17.7,17.72,17.69,17.69,1200.0,17.4379,17.4576,17.4281,17.4281,1200.0
2009-05-27 10:00:00,17.71,17.8,17.57,17.57,4500.0,17.4478,17.5365,17.3099,17.3099,4500.0
2009-05-27 10:05:00,17.6,17.6,17.53,17.57,2500.0,17.3394,17.3394,17.2705,17.3099,2500.0
2009-05-27 10:10:00,17.57,17.69,17.56,17.65,3100.0,17.3099,17.4281,17.3,17.3887,3100.0
2009-05-27 10:15:00,17.64,17.71,17.63,17.71,5700.0,17.3788,17.4478,17.369,17.4478,5700.0
2009-05-27 10:20:00,17.72,17.81,17.71,17.74,9800.0,17.4576,17.5463,17.4478,17.4774,9800.0
2009-05-27 10:25:00,17.77,17.84,17.77,17.81,2200.0,17.5069,17.5759,17.5069,17.5463,2200.0
2009-05-27 10:30:00,17.79,17.79,17.72,17.76,4100.0,17.5266,17.5266,17.4576,17.4971,4100.0
2009-05-27 10:35:00,17.73,17.88,17.73,17.83,2800.0,17.4675,17.6153,17.4675,17.566,2800.0
2009-05-27 10:40:00,17.84,17.87,17.74,17.74,2000.0,17.5759,17.6054,17.4774,17.4774,2000.0
2009-05-27 10:45:00,17.73,17.76,17.71,17.76,1500.0,17.4675,17.4971,17.4478,17.4971,1500.0
2009-05-27 10:50:00,17.8,17.84,17.79,17.79,3400.0,17.5365,17.5759,17.5266,17.5266,3400.0
2009-05-27 10:55:00,17.81,17.86,17.8,17.86,1900.0,17.5463,17.5956,17.5365,17.5956,1900.0
2009-05-27 11:00:00,17.83,17.83,17.77,17.77,3200.0,17.566,17.566,17.5069,17.5069,3200.0
2009-05-27 11:05:00,17.76,17.77,17.73,17.77,2100.0,17.4971,17.5069,17.4675,17.5069,2100.0
2009-05-27 11:10:00,17.74,17.81,17.74,17.81,2100.0,17.4774,17.5463,17.4774,17.5463,2100.0
2009-05-27 11:15:00,17.8,17.81,17.77,17.78,1400.0,17.5365,17.5463,17.5069,17.5168,1400.0
2009-05-27 11:20:00,17.78,17.82,17.77,17.79,3200.0,17.5168,17.5562,17.5069,17.5266,3200.0
2009-05-27 11:25:00,17.79,17.88,17.79,17.85,2100.0,17.5266,17.6153,17.5266,17.5857,2100.0
2009-05-27 11:30:00,17.82,17.87,17.8,17.87,1700.0,17.5562,17.6054,17.5365,17.6054,1700.0
2009-05-27 11:35:00,17.87,17.88,17.86,17.87,1300.0,17.6054,17.6153,17.5956,17.6054,1300.0
2009-05-27 11:40:00,17.86,17.86,17.82,17.83,1600.0,17.5956,17.5956,17.5562,17.566,1600.0
2009-05-27 11:45:00,17.78,17.79,17.78,17.79,200.0,17.5168,17.5266,17.5168,17.5266,200.0
2009-05-27 11:50:00,17.81,17.85,17.81,17.81,2800.0,17.5463,17.5857,17.5463,17.5463,2800.0
2009-05-27 11:55:00,17.8,17.8,17.77,17.78,1500.0,17.5365,17.5365,17.5069,17.5168,1500.0
2009-05-27 12:00:00,17.81,17.84,17.81,17.84,1200.0,17.5463,17.5759,17.5463,17.5759,1200.0
2009-05-27 12:05:00,17.84,17.84,17.84,17.84,0.0,17.5759,17.5759,17.5759,17.5759,0.0
2009-05-27 12:10:00,17.8,17.85,17.8,17.83,1000.0,17.5365,17.5857,17.5365,17.566,1000.0
2009-05-27 12:15:00,17.86,17.86,17.86,17.86,200.0,17.5956,17.5956,17.5956,17.5956,200.0
2009-05-27 12:20:00,17.84,17.84,17.82,17.84,1100.0,17.5759,17.5759,17.5562,17.5759,1100.0
2009-05-27 12:25:00,17.82,17.83,17.76,17.8,10100.0,17.5562,17.566,17.4971,17.5365,10100.0
2009-05-27 12:30:00,17.82,17.84,17.76,17.78,7600.0,17.5562,17.5759,17.4971,17.5168,7600.0
2009-05-27 12:35:00,17.8,17.8,17.72,17.72,1600.0,17.5365,17.5365,17.4576,17.4576,1600.0
2009-05-27 12:40:00,17.73,17.75,17.73,17.73,1800.0,17.4675,17.4872,17.4675,17.4675,1800.0
2009-05-27 12:45:00,17.74,17.75,17.73,17.75,2000.0,17.4774,17.4872,17.4675,17.4872,2000.0
2009-05-27 12:50:00,17.75,17.75,17.74,17.75,1100.0,17.4872,17.4872,17.4774,17.4872,1100.0
2009-05-27 12:55:00,17.73,17.74,17.7,17.7,1800.0,17.4675,17.4774,17.4379,17.4379,1800.0
2009-05-27 13:00:00,17.7,17.8,17.7,17.8,1500.0,17.4379,17.5365,17.4379,17.5365,1500.0
2009-05-27 13:05:00,17.81,17.82,17.77,17.77,1700.0,17.5463,17.5562,17.5069,17.5069,1700.0
2009-05-27 13:10:00,17.76,17.78,17.76,17.78,1000.0,17.4971,17.5168,17.4971,17.5168,1000.0
2009-05-27 13:15:00,17.78,17.82,17.77,17.81,1200.0,17.5168,17.5562,17.5069,17.5463,1200.0
2009-05-27 13:20:00,17.8,17.8,17.76,17.79,1200.0,17.5365,17.5365,17.4971,17.5266,1200.0
2009-05-27 13:25:00,17.78,17.78,17.74,17.75,900.0,17.5168,17.5168,17.4774,17.4872,900.0
2009-05-27 13:30:00,17.74,17.74,17.66,17.67,2400.0,17.4774,17.4774,17.3985,17.4084,2400.0
2009-05-27 13:35:00,17.66,17.67,17.61,17.61,3000.0,17.3985,17.4084,17.3493,17.3493,3000.0
2009-05-27 13:40:00,17.6,17.63,17.6,17.62,600.0,17.3394,17.369,17.3394,17.3591,600.0
2009-05-27 13:45:00,17.61,17.63,17.6,17.6,3600.0,17.3493,17.369,17.3394,17.3394,3600.0
2009-05-27 13:50:00,17.57,17.58,17.51,17.58,4800.0,17.3099,17.3197,17.2508,17.3197,4800.0
2009-05-27 13:55:00,17.58,17.63,17.58,17.61,1100.0,17.3197,17.369,17.3197,17.3493,1100.0
2009-05-27 14:00:00,17.62,17.62,17.58,17.58,900.0,17.3591,17.3591,17.3197,17.3197,900.0
2009-05-27 14:05:00,17.55,17.56,17.51,17.52,3500.0,17.2902,17.3,17.2508,17.2606,3500.0
2009-05-27 14:10:00,17.57,17.62,17.57,17.62,700.0,17.3099,17.3591,17.3099,17.3591,700.0
2009-05-27 14:15:00,17.63,17.65,17.58,17.65,2100.0,17.369,17.3887,17.3197,17.3887,2100.0
2009-05-27 14:20:00,17.62,17.62,17.52,17.55,2100.0,17.3591,17.3591,17.2606,17.2902,2100.0
2009-05-27 14:25:00,17.57,17.59,17.56,17.59,800.0,17.3099,17.3296,17.3,17.3296,800.0
2009-05-27 14:30:00,17.58,17.64,17.58,17.58,4400.0,17.3197,17.3788,17.3197,17.3197,4400.0
2009-05-27 14:35:00,17.59,17.61,17.58,17.6,3100.0,17.3296,17.3493,17.3197,17.3394,3100.0
2009-05-27 14:40:00,17.65,17.67,17.62,17.62,2900.0,17.3887,17.4084,17.3591,17.3591,2900.0
2009-05-27 14:45:00,17.63,17.67,17.6,17.67,2700.0,17.369,17.4084,17.3394,17.4084,2700.0
2009-05-27 14:50:00,17.66,17.66,17.63,17.65,2300.0,17.3985,17.3985,17.369,17.3887,2300.0
2009-05-27 14:55:00,17.62,17.65,17.6,17.6,1900.0,17.3591,17.3887,17.3394,17.3394,1900.0
2009-05-27 15:00:00,17.59,17.64,17.59,17.64,2200.0,17.3296,17.3788,17.3296,17.3788,2200.0
2009-05-27 15:05:00,17.63,17.68,17.58,17.58,5200.0,17.369,17.4182,17.3197,17.3197,5200.0
2009-05-27 15:10:00,17.58,17.59,17.52,17.55,7600.0,17.3197,17.3296,17.2606,17.2902,7600.0
2009-05-27 15:15:00,17.56,17.57,17.52,17.54,2500.0,17.3,17.3099,17.2606,17.2803,2500.0
2009-05-27 15:20:00,17.53,17.54,17.48,17.48,10400.0,17.2705,17.2803,17.2212,17.2212,10400.0
2009-05-27 15:25:00,17.48,17.49,17.44,17.46,7400.0,17.2212,17.2311,17.1818,17.2015,7400.0
2009-05-27 15:30:00,17.46,17.5,17.44,17.44,10500.0,17.2015,17.2409,17.1818,17.1818,10500.0
2009-05-27 15:35:00,17.44,17.46,17.4,17.43,11300.0,17.1818,17.2015,17.1424,17.1719,11300.0
2009-05-27 15:40:00,17.42,17.49,17.42,17.44,6100.0,17.1621,17.2311,17.1621,17.1818,6100.0
2009-05-27 15:45:00,17.45,17.49,17.44,17.45,6800.0,17.1916,17.2311,17.1818,17.1916,6800.0
2009-05-27 15:50:00,17.46,17.48,17.39,17.41,13300.0,17.2015,17.2212,17.1325,17.1522,13300.0
2009-05-27 15:55:00,17.39,17.42,17.33,17.34,40200.0,17.1325,17.1621,17.0734,17.0833,40200.0
2009-05-28 09:30:00,17.44,17.77,17.44,17.58,4300.0,17.1818,17.5069,17.1818,17.3197,4300.0
2009-05-28 09:35:00,17.56,17.62,17.53,17.62,1900.0,17.3,17.3591,17.2705,17.3591,1900.0
2009-05-28 09:40:00,17.67,17.75,17.51,17.51,4300.0,17.4084,17.4872,17.2508,17.2508,4300.0
2009-05-28 09:45:00,17.59,17.63,17.52,17.54,11500.0,17.3296,17.369,17.2606,17.2803,11500.0
2009-05-28 09:50:00,17.55,17.69,17.51,17.53,20300.0,17.2902,17.4281,17.2508,17.2705,20300.0
2009-05-28 09:55:00,17.57,17.58,17.48,17.55,5400.0,17.3099,17.3197,17.2212,17.2902,5400.0
2009-05-28 10:00:00,17.54,17.54,17.33,17.37,6500.0,17.2803,17.2803,17.0734,17.1128,6500.0
2009-05-28 10:05:00,17.36,17.37,17.16,17.28,10200.0,17.103,17.1128,16.9059,17.0242,10200.0
2009-05-28 10:10:00,17.28,17.29,17.2,17.29,7800.0,17.0242,17.034,16.9453,17.034,7800.0
2009-05-28 10:15:00,17.26,17.31,17.26,17.28,14200.0,17.0045,17.0537,17.0045,17.0242,14200.0
2009-05-28 10:20:00,17.28,17.3,17.16,17.18,25300.0,17.0242,17.0439,16.9059,16.9256,25300.0
2009-05-28 10:25:00,17.19,17.2,17.12,17.2,6900.0,16.9355,16.9453,16.8665,16.9453,6900.0
2009-05-28 10:30:00,17.18,17.19,17.11,17.15,6300.0,16.9256,16.9355,16.8567,16.8961,6300.0
2009-05-28 10:35:00,17.13,17.16,17.06,17.09,10600.0,16.8764,16.9059,16.8074,16.837,10600.0
2009-05-28 10:40:00,17.06,17.13,16.97,17.12,10300.0,16.8074,16.8764,16.7188,16.8665,10300.0
2009-05-28 10:45:00,17.17,17.17,17.1,17.13,1900.0,16.9158,16.9158,16.8468,16.8764,1900.0
2009-05-28 10:50:00,17.13,17.17,17.1,17.13,2500.0,16.8764,16.9158,16.8468,16.8764,2500.0
2009-05-28 10:55:00,17.12,17.21,17.11,17.2,3400.0,16.8665,16.9552,16.8567,16.9453,3400.0
2009-05-28 11:00:00,17.2,17.23,17.19,17.2,12400.0,16.9453,16.9749,16.9355,16.9453,12400.0
2009-05-28 11:05:00,17.2,17.24,17.17,17.23,7600.0,16.9453,16.9848,16.9158,16.9749,7600.0
2009-05-28 11:10:00,17.23,17.25,17.19,17.2,2500.0,16.9749,16.9946,16.9355,16.9453,2500.0
2009-05-28 11:15:00,17.21,17.23,17.17,17.2,2900.0,16.9552,16.9749,16.9158,16.9453,2900.0
2009-05-28 11:20:00,17.2,17.23,17.17,17.17,1600.0,16.9453,16.9749,16.9158,16.9158,1600.0
2009-05-28 11:25:00,17.18,17.21,17.18,17.2,2300.0,16.9256,16.9552,16.9256,16.9453,2300.0
2009-05-28 11:30:00,17.18,17.24,17.18,17.2,3000.0,16.9256,16.9848,16.9256,16.9453,3000.0
2009-05-28 11:35:00,17.19,17.22,17.12,17.13,5100.0,16.9355,16.9651,16.8665,16.8764,5100.0
2009-05-28 11:40:00,17.12,17.15,17.1,17.14,2100.0,16.8665,16.8961,16.8468,16.8862,2100.0
2009-05-28 11:45:00,17.12,17.23,17.11,17.21,13600.0,16.8665,16.9749,16.8567,16.9552,13600.0
2009-05-28 11:50:00,17.23,17.23,17.19,17.19,2600.0,16.9749,16.9749,16.9355,16.9355,2600.0
2009-05-28 11:55:00,17.22,17.24,17.21,17.21,3100.0,16.9651,16.9848,16.9552,16.9552,3100.0
2009-05-28 12:00:00,17.21,17.24,17.18,17.18,2600.0,16.9552,16.9848,16.9256,16.9256,2600.0
2009-05-28 12:05:00,17.16,17.2,17.14,17.14,4900.0,16.9059,16.9453,16.8862,16.8862,4900.0
2009-05-28 12:10:00,17.15,17.16,17.13,17.13,2000.0,16.8961,16.9059,16.8764,16.8764,2000.0
2009-05-28 12:15:00,17.13,17.13,17.1,17.1,1900.0,16.8764,16.8764,16.8468,16.8468,1900.0
2009-05-28 12:20:00,17.1,17.11,17.09,17.1,1900.0,16.8468,16.8567,16.837,16.8468,1900.0
2009-05-28 12:25:00,17.1,17.13,17.1,17.12,6400.0,16.8468,16.8764,16.8468,16.8665,6400.0
2009-05-28 12:30:00,17.1,17.1,17.1,17.1,300.0,16.8468,16.8468,16.8468,16.8468,300.0
2009-05-28 12:35:00,17.11,17.13,17.11,17.13,400.0,16.8567,16.8764,16.8567,16.8764,400.0
2009-05-28 12:40:00,17.13,17.14,17.13,17.14,800.0,16.8764,16.8862,16.8764,16.8862,800.0
2009-05-28 12:45:00,17.14,17.14,17.08,17.1,3200.0,16.8862,16.8862,16.8271,16.8468,3200.0
2009-05-28 12:50:00,17.09,17.13,17.07,17.08,1600.0,16.837,16.8764,16.8173,16.8271,1600.0
2009-05-28 12:55:00,17.09,17.1,17.09,17.1,5300.0,16.837,16.8468,16.837,16.8468,5300.0
2009-05-28 13:00:00,17.12,17.19,17.07,17.14,15300.0,16.8665,16.9355,16.8173,16.8862,15300.0
2009-05-28 13:05:00,17.17,17.24,17.14,17.21,11000.0,16.9158,16.9848,16.8862,16.9552,11000.0
2009-05-28 13:10:00,17.21,17.32,17.2,17.31,3400.0,16.9552,17.0636,16.9453,17.0537,3400.0
2009-05-28 13:15:00,17.31,17.39,17.31,17.35,6100.0,17.0537,17.1325,17.0537,17.0931,6100.0
2009-05-28 13:20:00,17.37,17.39,17.35,17.36,4500.0,17.1128,17.1325,17.0931,17.103,4500.0
2009-05-28 13:25:00,17.36,17.36,17.3,17.3,37200.0,17.103,17.103,17.0439,17.0439,37200.0
2009-05-28 13:30:00,17.3,17.31,17.29,17.31,1400.0,17.0439,17.0537,17.034,17.0537,1400.0
2009-05-28 13:35:00,17.3,17.35,17.29,17.34,3000.0,17.0439,17.0931,17.034,17.0833,3000.0
2009-05-28 13:40:00,17.33,17.33,17.27,17.27,1900.0,17.0734,17.0734,17.0143,17.0143,1900.0
2009-05-28 13:45:00,17.29,17.31,17.27,17.3,1700.0,17.034,17.0537,17.0143,17.0439,1700.0
2009-05-28 13:50:00,17.31,17.32,17.28,17.28,3600.0,17.0537,17.0636,17.0242,17.0242,3600.0
2009-05-28 13:55:00,17.28,17.28,17.19,17.27,4500.0,17.0242,17.0242,16.9355,17.0143,4500.0
2009-05-28 14:00:00,17.3,17.32,17.3,17.31,1100.0,17.0439,17.0636,17.0439,17.0537,1100.0
2009-05-28 14:05:00,17.29,17.32,17.28,17.3,3500.0,17.034,17.0636,17.0242,17.0439,3500.0
2009-05-28 14:10:00,17.33,17.33,17.27,17.31,6000.0,17.0734,17.0734,17.0143,17.0537,6000.0
2009-05-28 14:15:00,17.32,17.33,17.29,17.31,1300.0,17.0636,17.0734,17.034,17.0537,1300.0
2009-05-28 14:20:00,17.36,17.44,17.36,17.41,3000.0,17.103,17.1818,17.103,17.1522,3000.0
2009-05-28 14:25:00,17.41,17.42,17.35,17.37,3000.0,17.1522,17.1621,17.0931,17.1128,3000.0
2009-05-28 14:30:00,17.4,17.46,17.39,17.41,9800.0,17.1424,17.2015,17.1325,17.1522,9800.0
2009-05-28 14:35:00,17.41,17.43,17.37,17.39,3700.0,17.1522,17.1719,17.1128,17.1325,3700.0
2009-05-28 14:40:00,17.38,17.39,17.33,17.33,3500.0,17.1227,17.1325,17.0734,17.0734,3500.0
2009-05-28 14:45:00,17.33,17.39,17.33,17.39,1200.0,17.0734,17.1325,17.0734,17.1325,1200.0
2009-05-28 14:50:00,17.37,17.42,17.37,17.4,5200.0,17.1128,17.1621,17.1128,17.1424,5200.0
2009-05-28 14:55:00,17.4,17.4,17.32,17.36,5200.0,17.1424,17.1424,17.0636,17.103,5200.0
2009-05-28 15:00:00,17.34,17.39,17.33,17.34,15000.0,17.0833,17.1325,17.0734,17.0833,15000.0
2009-05-28 15:05:00,17.36,17.36,17.3,17.32,4800.0,17.103,17.103,17.0439,17.0636,4800.0
2009-05-28 15:10:00,17.32,17.32,17.28,17.28,6800.0,17.0636,17.0636,17.0242,17.0242,6800.0
2009-05-28 15:15:00,17.29,17.32,17.29,17.3,4000.0,17.034,17.0636,17.034,17.0439,4000.0
2009-05-28 15:20:00,17.31,17.31,17.27,17.29,4700.0,17.0537,17.0537,17.0143,17.034,4700.0
2009-05-28 15:25:00,17.29,17.34,17.27,17.33,5800.0,17.034,17.0833,17.0143,17.0734,5800.0
2009-05-28 15:30:00,17.33,17.36,17.31,17.33,10100.0,17.0734,17.103,17.0537,17.0734,10100.0
2009-05-28 15:35:00,17.35,17.35,17.29,17.3,7100.0,17.0931,17.0931,17.034,17.0439,7100.0
2009-05-28 15:40:00,17.29,17.38,17.28,17.34,12300.0,17.034,17.1227,17.0242,17.0833,12300.0
2009-05-28 15:45:00,17.35,17.38,17.32,17.37,7900.0,17.0931,17.1227,17.0636,17.1128,7900.0
2009-05-28 15:50:00,17.37,17.4,17.31,17.32,7400.0,17.1128,17.1424,17.0537,17.0636,7400.0
2009-05-28 15:55:00,17.32,17.33,17.27,17.3,31700.0,17.0636,17.0734,17.0143,17.0439,31700.0
2009-05-29 09:30:00,17.45,17.45,17.16,17.16,8600.0,17.1916,17.1916,16.9059,16.9059,8600.0
2009-05-29 09:35:00,17.19,17.34,17.11,17.34,3900.0,16.9355,17.0833,16.8567,17.0833,3900.0
2009-05-29 09:40:00,17.39,17.44,17.18,17.31,4400.0,17.1325,17.1818,16.9256,17.0537,4400.0
2009-05-29 09:45:00,17.25,17.33,17.17,17.19,8700.0,16.9946,17.0734,16.9158,16.9355,8700.0
2009-05-29 09:50:00,17.22,17.31,17.21,17.23,7000.0,16.9651,17.0537,16.9552,16.9749,7000.0
2009-05-29 09:55:00,17.21,17.33,17.2,17.27,4900.0,16.9552,17.0734,16.9453,17.0143,4900.0
2009-05-29 10:00:00,17.25,17.3,17.2,17.21,10900.0,16.9946,17.0439,16.9453,16.9552,10900.0
2009-05-29 10:05:00,17.25,17.39,17.24,17.37,3400.0,16.9946,17.1325,16.9848,17.1128,3400.0
2009-05-29 10:10:00,17.39,17.39,17.29,17.32,4900.0,17.1325,17.1325,17.034,17.0636,4900.0
2009-05-29 10:15:00,17.35,17.42,17.35,17.36,2800.0,17.0931,17.1621,17.0931,17.103,2800.0
2009-05-29 10:20:00,17.36,17.38,17.3,17.38,3400.0,17.103,17.1227,17.0439,17.1227,3400.0
2009-05-29 10:25:00,17.39,17.4,17.32,17.37,1800.0,17.1325,17.1424,17.0636,17.1128,1800.0
2009-05-29 10:30:00,17.38,17.4,17.33,17.36,2400.0,17.1227,17.1424,17.0734,17.103,2400.0
2009-05-29 10:35:00,17.35,17.39,17.31,17.39,5000.0,17.0931,17.1325,17.0537,17.1325,5000.0
2009-05-29 10:40:00,17.39,17.42,17.33,17.33,2400.0,17.1325,17.1621,17.0734,17.0734,2400.0
2009-05-29 10:45:00,17.33,17.34,17.26,17.32,3100.0,17.0734,17.0833,17.0045,17.0636,3100.0
2009-05-29 10:50:00,17.31,17.4,17.29,17.4,5100.0,17.0537,17.1424,17.034,17.1424,5100.0
2009-05-29 10:55:00,17.39,17.41,17.33,17.35,3400.0,17.1325,17.1522,17.0734,17.0931,3400.0
2009-05-29 11:00:00,17.35,17.38,17.28,17.29,5100.0,17.0931,17.1227,17.0242,17.034,5100.0
2009-05-29 11:05:00,17.31,17.31,17.24,17.26,1400.0,17.0537,17.0537,16.9848,17.0045,1400.0
2009-05-29 11:10:00,17.26,17.26,17.22,17.23,4000.0,17.0045,17.0045,16.9651,16.9749,4000.0
2009-05-29 11:15:00,17.27,17.3,17.25,17.25,2200.0,17.0143,17.0439,16.9946,16.9946,2200.0
2009-05-29 11:20:00,17.23,17.36,17.19,17.36,3500.0,16.9749,17.103,16.9355,17.103,3500.0
2009-05-29 11:25:00,17.37,17.38,17.23,17.24,2700.0,17.1128,17.1227,16.9749,16.9848,2700.0
2009-05-29 11:30:00,17.24,17.28,17.2,17.28,1100.0,16.9848,17.0242,16.9453,17.0242,1100.0
2009-05-29 11:35:00,17.27,17.29,17.26,17.29,2100.0,17.0143,17.034,17.0045,17.034,2100.0
2009-05-29 11:40:00,17.27,17.34,17.26,17.34,3800.0,17.0143,17.0833,17.0045,17.0833,3800.0
2009-05-29 11:45:00,17.34,17.34,17.33,17.33,200.0,17.0833,17.0833,17.0734,17.0734,200.0
2009-05-29 11:50:00,17.34,17.34,17.33,17.33,300.0,17.0833,17.0833,17.0734,17.0734,300.0
2009-05-29 11:55:00,17.34,17.34,17.26,17.27,2100.0,17.0833,17.0833,17.0045,17.0143,2100.0
2009-05-29 12:00:00,17.27,17.31,17.27,17.3,1400.0,17.0143,17.0537,17.0143,17.0439,1400.0
2009-05-29 12:05:00,17.32,17.32,17.32,17.32,100.0,17.0636,17.0636,17.0636,17.0636,100.0
2009-05-29 12:10:00,17.32,17.33,17.32,17.32,700.0,17.0636,17.0734,17.0636,17.0636,700.0
2009-05-29 12:15:00,17.33,17.36,17.33,17.35,900.0,17.0734,17.103,17.0734,17.0931,900.0
2009-05-29 12:20:00,17.37,17.37,17.35,17.35,500.0,17.1128,17.1128,17.0931,17.0931,500.0
2009-05-29 12:25:00,17.35,17.39,17.35,17.39,1100.0,17.0931,17.1325,17.0931,17.1325,1100.0
2009-05-29 12:30:00,17.39,17.39,17.35,17.35,1000.0,17.1325,17.1325,17.0931,17.0931,1000.0
2009-05-29 12:35:00,17.37,17.39,17.33,17.34,2400.0,17.1128,17.1325,17.0734,17.0833,2400.0
2009-05-29 12:40:00,17.3,17.32,17.3,17.32,2400.0,17.0439,17.0636,17.0439,17.0636,2400.0
2009-05-29 12:45:00,17.32,17.33,17.27,17.27,2900.0,17.0636,17.0734,17.0143,17.0143,2900.0
2009-05-29 12:50:00,17.28,17.33,17.28,17.3,2200.0,17.0242,17.0734,17.0242,17.0439,2200.0
2009-05-29 12:55:00,17.31,17.32,17.3,17.32,1700.0,17.0537,17.0636,17.0439,17.0636,1700.0
2009-05-29 13:00:00,17.32,17.39,17.31,17.39,1500.0,17.0636,17.1325,17.0537,17.1325,1500.0
2009-05-29 13:05:00,17.39,17.39,17.39,17.39,500.0,17.1325,17.1325,17.1325,17.1325,500.0
2009-05-29 13:10:00,17.39,17.4,17.38,17.39,700.0,17.1325,17.1424,17.1227,17.1325,700.0
2009-05-29 13:15:00,17.38,17.39,17.37,17.38,2800.0,17.1227,17.1325,17.1128,17.1227,2800.0
2009-05-29 13:20:00,17.38,17.4,17.37,17.4,4000.0,17.1227,17.1424,17.1128,17.1424,4000.0
2009-05-29 13:25:00,17.37,17.4,17.37,17.4,4200.0,17.1128,17.1424,17.1128,17.1424,4200.0
2009-05-29 13:30:00,17.41,17.48,17.4,17.44,3400.0,17.1522,17.2212,17.1424,17.1818,3400.0
2009-05-29 13:35:00,17.45,17.46,17.43,17.43,8000.0,17.1916,17.2015,17.1719,17.1719,8000.0
2009-05-29 13:40:00,17.44,17.44,17.44,17.44,2100.0,17.1818,17.1818,17.1818,17.1818,2100.0
2009-05-29 13:45:00,17.43,17.44,17.43,17.43,1400.0,17.1719,17.1818,17.1719,17.1719,1400.0
2009-05-29 13:50:00,17.42,17.42,17.36,17.36,1300.0,17.1621,17.1621,17.103,17.103,1300.0
2009-05-29 13:55:00,17.37,17.38,17.37,17.38,400.0,17.1128,17.1227,17.1128,17.1227,400.0
2009-05-29 14:00:00,17.37,17.39,17.36,17.38,2600.0,17.1128,17.1325,17.103,17.1227,2600.0
2009-05-29 14:05:00,17.38,17.39,17.37,17.38,2300.0,17.1227,17.1325,17.1128,17.1227,2300.0
2009-05-29 14:10:00,17.37,17.37,17.25,17.34,30100.0,17.1128,17.1128,16.9946,17.0833,30100.0
2009-05-29 14:15:00,17.32,17.33,17.25,17.25,4400.0,17.0636,17.0734,16.9946,16.9946,4400.0
2009-05-29 14:20:00,17.26,17.26,17.21,17.25,5800.0,17.0045,17.0045,16.9552,16.9946,5800.0
2009-05-29 14:25:00,17.25,17.27,17.24,17.26,4500.0,16.9946,17.0143,16.9848,17.0045,4500.0
2009-05-29 14:30:00,17.28,17.28,17.24,17.24,3300.0,17.0242,17.0242,16.9848,16.9848,3300.0
2009-05-29 14:35:00,17.24,17.27,17.24,17.27,1500.0,16.9848,17.0143,16.9848,17.0143,1500.0
2009-05-29 14:40:00,17.26,17.26,17.24,17.25,1800.0,17.0045,17.0045,16.9848,16.9946,1800.0
2009-05-29 14:45:00,17.24,17.27,17.21,17.21,2500.0,16.9848,17.0143,16.9552,16.9552,2500.0
2009-05-29 14:50:00,17.19,17.21,17.18,17.21,3100.0,16.9355,16.9552,16.9256,16.9552,3100.0
2009-05-29 14:55:00,17.22,17.27,17.22,17.26,2400.0,16.9651,17.0143,16.9651,17.0045,2400.0
2009-05-29 15:00:00,17.26,17.26,17.24,17.25,1500.0,17.0045,17.0045,16.9848,16.9946,1500.0
2009-05-29 15:05:00,17.25,17.32,17.25,17.3,3400.0,16.9946,17.0636,16.9946,17.0439,3400.0
2009-05-29 15:10:00,17.31,17.33,17.27,17.28,5600.0,17.0537,17.0734,17.0143,17.0242,5600.0
2009-05-29 15:15:00,17.28,17.31,17.24,17.3,8100.0,17.0242,17.0537,16.9848,17.0439,8100.0
2009-05-29 15:20:00,17.32,17.32,17.26,17.26,2800.0,17.0636,17.0636,17.0045,17.0045,2800.0
2009-05-29 15:25:00,17.26,17.36,17.26,17.36,3200.0,17.0045,17.103,17.0045,17.103,3200.0
2009-05-29 15:30:00,17.34,17.35,17.29,17.29,5100.0,17.0833,17.0931,17.034,17.034,5100.0
2009-05-29 15:35:00,17.29,17.38,17.29,17.38,4400.0,17.034,17.1227,17.034,17.1227,4400.0
2009-05-29 15:40:00,17.36,17.43,17.36,17.43,10000.0,17.103,17.1719,17.103,17.1719,10000.0
2009-05-29 15:45:00,17.43,17.46,17.4,17.44,12800.0,17.1719,17.2015,17.1424,17.1818,12800.0
2009-05-29 15:50:00,17.44,17.49,17.41,17.41,17200.0,17.1818,17.2311,17.1522,17.1522,17200.0
2009-05-29 15:55:00,17.41,17.54,17.41,17.54,21700.0,17.1522,17.2803,17.1522,17.2803,21700.0
2009-06-01 09:30:00,17.92,18.49,17.87,17.92,41300.0,17.6547,18.2162,17.6054,17.6547,41300.0
2009-06-01 09:35:00,17.93,18.1,17.88,18.03,10100.0,17.6645,17.832,17.6153,17.7631,10100.0
2009-06-01 09:40:00,18.0,18.15,18.0,18.15,6300.0,17.7335,17.8813,17.7335,17.8813,6300.0
2009-06-01 09:45:00,18.17,18.23,18.08,18.08,6600.0,17.901,17.9601,17.8123,17.8123,6600.0
2009-06-01 09:50:00,18.1,18.24,18.1,18.12,11400.0,17.832,17.97,17.832,17.8517,11400.0
2009-06-01 09:55:00,18.15,18.18,18.14,18.17,3700.0,17.8813,17.9108,17.8714,17.901,3700.0
2009-06-01 10:00:00,18.17,18.27,18.13,18.18,14500.0,17.901,17.9995,17.8616,17.9108,14500.0
2009-06-01 10:05:00,18.2,18.28,18.19,18.27,3600.0,17.9305,18.0094,17.9207,17.9995,3600.0
2009-06-01 10:10:00,18.28,18.39,18.28,18.37,8900.0,18.0094,18.1177,18.0094,18.098,8900.0
2009-06-01 10:15:00,18.37,18.41,18.36,18.37,8900.0,18.098,18.1374,18.0882,18.098,8900.0
2009-06-01 10:20:00,18.38,18.4,18.29,18.33,16500.0,18.1079,18.1276,18.0192,18.0586,16500.0
2009-06-01 10:25:00,18.33,18.36,18.29,18.29,3800.0,18.0586,18.0882,18.0192,18.0192,3800.0
2009-06-01 10:30:00,18.28,18.37,18.27,18.34,3100.0,18.0094,18.098,17.9995,18.0685,3100.0
2009-06-01 10:35:00,18.36,18.39,18.35,18.35,6100.0,18.0882,18.1177,18.0783,18.0783,6100.0
2009-06-01 10:40:00,18.34,18.41,18.34,18.41,21000.0,18.0685,18.1374,18.0685,18.1374,21000.0
2009-06-01 10:45:00,18.39,18.43,18.38,18.39,2000.0,18.1177,18.1571,18.1079,18.1177,2000.0
2009-06-01 10:50:00,18.4,18.41,18.36,18.36,3500.0,18.1276,18.1374,18.0882,18.0882,3500.0
2009-06-01 10:55:00,18.39,18.4,18.37,18.4,1000.0,18.1177,18.1276,18.098,18.1276,1000.0
2009-06-01 11:00:00,18.4,18.42,18.4,18.42,1400.0,18.1276,18.1473,18.1276,18.1473,1400.0
2009-06-01 11:05:00,18.42,18.46,18.39,18.45,21400.0,18.1473,18.1867,18.1177,18.1768,21400.0
2009-06-01 11:10:00,18.43,18.45,18.38,18.45,8700.0,18.1571,18.1768,18.1079,18.1768,8700.0
2009-06-01 11:15:00,18.45,18.5,18.44,18.5,2200.0,18.1768,18.2261,18.167,18.2261,2200.0
2009-06-01 11:20:00,18.5,18.55,18.49,18.54,5300.0,18.2261,18.2754,18.2162,18.2655,5300.0
2009-06-01 11:25:00,18.5,18.51,18.48,18.49,3300.0,18.2261,18.236,18.2064,18.2162,3300.0
2009-06-01 11:30:00,18.5,18.5,18.45,18.46,2700.0,18.2261,18.2261,18.1768,18.1867,2700.0
2009-06-01 11:35:00,18.46,18.48,18.42,18.42,1700.0,18.1867,18.2064,18.1473,18.1473,1700.0
2009-06-01 11:40:00,18.44,18.46,18.44,18.46,1200.0,18.167,18.1867,18.167,18.1867,1200.0
2009-06-01 11:45:00,18.45,18.47,18.44,18.44,3900.0,18.1768,18.1965,18.167,18.167,3900.0
2009-06-01 11:50:00,18.44,18.49,18.43,18.46,7000.0,18.167,18.2162,18.1571,18.1867,7000.0
2009-06-01 11:55:00,18.45,18.47,18.41,18.41,12400.0,18.1768,18.1965,18.1374,18.1374,12400.0
2009-06-01 12:00:00,18.43,18.43,18.36,18.37,3600.0,18.1571,18.1571,18.0882,18.098,3600.0
2009-06-01 12:05:00,18.36,18.41,18.33,18.35,2900.0,18.0882,18.1374,18.0586,18.0783,2900.0
2009-06-01 12:10:00,18.35,18.39,18.34,18.39,2400.0,18.0783,18.1177,18.0685,18.1177,2400.0
2009-06-01 12:15:00,18.35,18.39,18.35,18.39,3200.0,18.0783,18.1177,18.0783,18.1177,3200.0
2009-06-01 12:20:00,18.38,18.39,18.36,18.36,2500.0,18.1079,18.1177,18.0882,18.0882,2500.0
2009-06-01 12:25:00,18.36,18.41,18.35,18.4,8000.0,18.0882,18.1374,18.0783,18.1276,8000.0
2009-06-01 12:30:00,18.4,18.4,18.34,18.35,8400.0,18.1276,18.1276,18.0685,18.0783,8400.0
2009-06-01 12:35:00,18.35,18.4,18.35,18.38,9200.0,18.0783,18.1276,18.0783,18.1079,9200.0
2009-06-01 12:40:00,18.36,18.38,18.36,18.37,2700.0,18.0882,18.1079,18.0882,18.098,2700.0
2009-06-01 12:45:00,18.37,18.39,18.35,18.39,1100.0,18.098,18.1177,18.0783,18.1177,1100.0
2009-06-01 12:50:00,18.38,18.4,18.37,18.38,4400.0,18.1079,18.1276,18.098,18.1079,4400.0
2009-06-01 12:55:00,18.38,18.38,18.35,18.35,3400.0,18.1079,18.1079,18.0783,18.0783,3400.0
2009-06-01 13:00:00,18.34,18.38,18.34,18.35,3700.0,18.0685,18.1079,18.0685,18.0783,3700.0
2009-06-01 13:05:00,18.35,18.38,18.35,18.37,2400.0,18.0783,18.1079,18.0783,18.098,2400.0
2009-06-01 13:10:00,18.36,18.37,18.34,18.34,5000.0,18.0882,18.098,18.0685,18.0685,5000.0
2009-06-01 13:15:00,18.34,18.35,18.34,18.35,600.0,18.0685,18.0783,18.0685,18.0783,600.0
2009-06-01 13:20:00,18.35,18.38,18.35,18.36,3900.0,18.0783,18.1079,18.0783,18.0882,3900.0
2009-06-01 13:25:00,18.35,18.35,18.33,18.33,2000.0,18.0783,18.0783,18.0586,18.0586,2000.0
2009-06-01 13:30:00,18.34,18.38,18.34,18.35,2300.0,18.0685,18.1079,18.0685,18.0783,2300.0
2009-06-01 13:35:00,18.35,18.36,18.34,18.36,2600.0,18.0783,18.0882,18.0685,18.0882,2600.0
2009-06-01 13:40:00,18.35,18.38,18.33,18.35,3500.0,18.0783,18.1079,18.0586,18.0783,3500.0
2009-06-01 13:45:00,18.36,18.38,18.35,18.35,4600.0,18.0882,18.1079,18.0783,18.0783,4600.0
2009-06-01 13:50:00,18.36,18.37,18.32,18.32,2900.0,18.0882,18.098,18.0488,18.0488,2900.0
2009-06-01 13:55:00,18.34,18.41,18.34,18.39,2800.0,18.0685,18.1374,18.0685,18.1177,2800.0
2009-06-01 14:00:00,18.4,18.41,18.4,18.41,1300.0,18.1276,18.1374,18.1276,18.1374,1300.0
2009-06-01 14:05:00,18.41,18.44,18.38,18.38,4000.0,18.1374,18.167,18.1079,18.1079,4000.0
2009-06-01 14:10:00,18.39,18.4,18.35,18.35,2800.0,18.1177,18.1276,18.0783,18.0783,2800.0
2009-06-01 14:15:00,18.36,18.41,18.36,18.39,1100.0,18.0882,18.1374,18.0882,18.1177,1100.0
2009-06-01 14:20:00,18.39,18.41,18.39,18.4,3800.0,18.1177,18.1374,18.1177,18.1276,3800.0
2009-06-01 14:25:00,18.4,18.44,18.38,18.39,7700.0,18.1276,18.167,18.1079,18.1177,7700.0
2009-06-01 14:30:00,18.4,18.4,18.33,18.35,4700.0,18.1276,18.1276,18.0586,18.0783,4700.0
2009-06-01 14:35:00,18.34,18.38,18.34,18.38,2800.0,18.0685,18.1079,18.0685,18.1079,2800.0
2009-06-01 14:40:00,18.36,18.38,18.34,18.34,8300.0,18.0882,18.1079,18.0685,18.0685,8300.0
2009-06-01 14:45:00,18.34,18.36,18.31,18.31,5100.0,18.0685,18.0882,18.0389,18.0389,5100.0
2009-06-01 14:50:00,18.31,18.31,18.27,18.29,5000.0,18.0389,18.0389,17.9995,18.0192,5000.0
2009-06-01 14:55:00,18.29,18.31,18.29,18.29,42900.0,18.0192,18.0389,18.0192,18.0192,42900.0
2009-06-01 15:00:00,18.29,18.3,18.24,18.25,4600.0,18.0192,18.0291,17.97,17.9798,4600.0
2009-06-01 15:05:00,18.24,18.25,18.18,18.2,6400.0,17.97,17.9798,17.9108,17.9305,6400.0
2009-06-01 15:10:00,18.21,18.22,18.19,18.2,6900.0,17.9404,17.9502,17.9207,17.9305,6900.0
2009-06-01 15:15:00,18.18,18.2,18.17,18.18,6800.0,17.9108,17.9305,17.901,17.9108,6800.0
2009-06-01 15:20:00,18.18,18.27,18.18,18.27,4000.0,17.9108,17.9995,17.9108,17.9995,4000.0
2009-06-01 15:25:00,18.28,18.34,18.26,18.34,5500.0,18.0094,18.0685,17.9897,18.0685,5500.0
2009-06-01 15:30:00,18.32,18.34,18.28,18.3,61200.0,18.0488,18.0685,18.0094,18.0291,61200.0
2009-06-01 15:35:00,18.3,18.35,18.26,18.34,6100.0,18.0291,18.0783,17.9897,18.0685,6100.0
2009-06-01 15:40:00,18.33,18.38,18.3,18.36,29200.0,18.0586,18.1079,18.0291,18.0882,29200.0
2009-06-01 15:45:00,18.35,18.38,18.33,18.38,6000.0,18.0783,18.1079,18.0586,18.1079,6000.0
2009-06-01 15:50:00,18.38,18.42,18.35,18.38,12000.0,18.1079,18.1473,18.0783,18.1079,12000.0
2009-06-01 15:55:00,18.36,18.4,18.28,18.32,34200.0,18.0882,18.1276,18.0094,18.0488,34200.0
2009-06-02 09:30:00,18.33,18.43,18.1,18.22,1300.0,18.0586,18.1571,17.832,17.9502,1300.0
2009-06-02 09:35:00,18.31,18.36,18.15,18.22,4600.0,18.0389,18.0882,17.8813,17.9502,4600.0
2009-06-02 09:40:00,18.27,18.27,18.09,18.09,7400.0,17.9995,17.9995,17.8222,17.8222,7400.0
2009-06-02 09:45:00,18.1,18.16,18.09,18.16,3600.0,17.832,17.8911,17.8222,17.8911,3600.0
2009-06-02 09:50:00,18.19,18.24,18.18,18.22,5400.0,17.9207,17.97,17.9108,17.9502,5400.0
2009-06-02 09:55:00,18.22,18.22,18.14,18.15,3100.0,17.9502,17.9502,17.8714,17.8813,3100.0
2009-06-02 10:00:00,18.16,18.29,18.13,18.14,16500.0,17.8911,18.0192,17.8616,17.8714,16500.0
2009-06-02 10:05:00,18.15,18.16,18.05,18.14,5100.0,17.8813,17.8911,17.7828,17.8714,5100.0
2009-06-02 10:10:00,18.13,18.13,18.08,18.09,3100.0,17.8616,17.8616,17.8123,17.8222,3100.0
2009-06-02 10:15:00,18.08,18.15,18.08,18.1,4800.0,17.8123,17.8813,17.8123,17.832,4800.0
2009-06-02 10:20:00,18.11,18.21,18.09,18.21,6700.0,17.8419,17.9404,17.8222,17.9404,6700.0
2009-06-02 10:25:00,18.21,18.24,18.17,18.23,2500.0,17.9404,17.97,17.901,17.9601,2500.0
2009-06-02 10:30:00,18.24,18.27,18.22,18.23,3600.0,17.97,17.9995,17.9502,17.9601,3600.0
2009-06-02 10:35:00,18.21,18.28,18.19,18.25,1900.0,17.9404,18.0094,17.9207,17.9798,1900.0
2009-06-02 10:40:00,18.25,18.31,18.24,18.27,6300.0,17.9798,18.0389,17.97,17.9995,6300.0
2009-06-02 10:45:00,18.29,18.29,18.2,18.25,5700.0,18.0192,18.0192,17.9305,17.9798,5700.0
2009-06-02 10:50:00,18.23,18.27,18.17,18.21,17800.0,17.9601,17.9995,17.901,17.9404,17800.0
2009-06-02 10:55:00,18.21,18.25,18.19,18.23,6000.0,17.9404,17.9798,17.9207,17.9601,6000.0
2009-06-02 11:00:00,18.22,18.23,18.2,18.21,2400.0,17.9502,17.9601,17.9305,17.9404,2400.0
2009-06-02 11:05:00,18.2,18.28,18.2,18.25,1300.0,17.9305,18.0094,17.9305,17.9798,1300.0
2009-06-02 11:10:00,18.22,18.26,18.2,18.23,1700.0,17.9502,17.9897,17.9305,17.9601,1700.0
2009-06-02 11:15:00,18.25,18.29,18.23,18.26,5600.0,17.9798,18.0192,17.9601,17.9897,5600.0
2009-06-02 11:20:00,18.25,18.28,18.24,18.26,5200.0,17.9798,18.0094,17.97,17.9897,5200.0
2009-06-02 11:25:00,18.26,18.26,18.24,18.24,5900.0,17.9897,17.9897,17.97,17.97,5900.0
2009-06-02 11:30:00,18.24,18.25,18.18,18.22,4700.0,17.97,17.9798,17.9108,17.9502,4700.0
2009-06-02 11:35:00,18.22,18.26,18.18,18.18,2400.0,17.9502,17.9897,17.9108,17.9108,2400.0
2009-06-02 11:40:00,18.18,18.26,18.16,18.26,2300.0,17.9108,17.9897,17.8911,17.9897,2300.0
2009-06-02 11:45:00,18.27,18.27,18.22,18.22,1200.0,17.9995,17.9995,17.9502,17.9502,1200.0
2009-06-02 11:50:00,18.23,18.28,18.23,18.27,4500.0,17.9601,18.0094,17.9601,17.9995,4500.0
2009-06-02 11:55:00,18.28,18.31,18.27,18.29,3400.0,18.0094,18.0389,17.9995,18.0192,3400.0
2009-06-02 12:00:00,18.29,18.32,18.28,18.3,2200.0,18.0192,18.0488,18.0094,18.0291,2200.0
2009-06-02 12:05:00,18.29,18.32,18.27,18.3,2400.0,18.0192,18.0488,17.9995,18.0291,2400.0
2009-06-02 12:10:00,18.3,18.3,18.27,18.27,800.0,18.0291,18.0291,17.9995,17.9995,800.0
2009-06-02 12:15:00,18.26,18.28,18.24,18.27,2100.0,17.9897,18.0094,17.97,17.9995,2100.0
2009-06-02 12:20:00,18.27,18.29,18.27,18.28,1800.0,17.9995,18.0192,17.9995,18.0094,1800.0
2009-06-02 12:25:00,18.28,18.29,18.2,18.24,2800.0,18.0094,18.0192,17.9305,17.97,2800.0
2009-06-02 12:30:00,18.25,18.29,18.25,18.26,2200.0,17.9798,18.0192,17.9798,17.9897,2200.0
2009-06-02 12:35:00,18.27,18.33,18.27,18.33,6100.0,17.9995,18.0586,17.9995,18.0586,6100.0
2009-06-02 12:40:00,18.33,18.33,18.32,18.33,3000.0,18.0586,18.0586,18.0488,18.0586,3000.0
2009-06-02 12:45:00,18.33,18.33,18.3,18.3,2100.0,18.0586,18.0586,18.0291,18.0291,2100.0
2009-06-02 12:50:00,18.3,18.35,18.27,18.34,4600.0,18.0291,18.0783,17.9995,18.0685,4600.0
2009-06-02 12:55:00,18.34,18.35,18.33,18.34,1600.0,18.0685,18.0783,18.0586,18.0685,1600.0
2009-06-02 13:00:00,18.34,18.34,18.32,18.33,3400.0,18.0685,18.0685,18.0488,18.0586,3400.0
2009-06-02 13:05:00,18.34,18.35,18.32,18.35,9000.0,18.0685,18.0783,18.0488,18.0783,9000.0
2009-06-02 13:10:00,18.35,18.37,18.27,18.29,7100.0,18.0783,18.098,17.9995,18.0192,7100.0
2009-06-02 13:15:00,18.29,18.35,18.28,18.32,6100.0,18.0192,18.0783,18.0094,18.0488,6100.0
2009-06-02 13:20:00,18.34,18.36,18.33,18.35,7400.0,18.0685,18.0882,18.0586,18.0783,7400.0
2009-06-02 13:25:00,18.35,18.38,18.33,18.36,6500.0,18.0783,18.1079,18.0586,18.0882,6500.0
2009-06-02 13:30:00,18.36,18.37,18.33,18.34,8700.0,18.0882,18.098,18.0586,18.0685,8700.0
2009-06-02 13:35:00,18.34,18.39,18.34,18.35,5800.0,18.0685,18.1177,18.0685,18.0783,5800.0
2009-06-02 13:40:00,18.34,18.37,18.34,18.36,10800.0,18.0685,18.098,18.0685,18.0882,10800.0
2009-06-02 13:45:00,18.36,18.42,18.36,18.41,2400.0,18.0882,18.1473,18.0882,18.1374,2400.0
2009-06-02 13:50:00,18.4,18.44,18.4,18.4,4500.0,18.1276,18.167,18.1276,18.1276,4500.0
2009-06-02 13:55:00,18.4,18.45,18.4,18.45,3500.0,18.1276,18.1768,18.1276,18.1768,3500.0
2009-06-02 14:00:00,18.45,18.45,18.37,18.37,2100.0,18.1768,18.1768,18.098,18.098,2100.0
2009-06-02 14:05:00,18.37,18.39,18.36,18.39,2000.0,18.098,18.1177,18.0882,18.1177,2000.0
2009-06-02 14:10:00,18.39,18.4,18.38,18.4,1100.0,18.1177,18.1276,18.1079,18.1276,1100.0
2009-06-02 14:15:00,18.43,18.5,18.41,18.45,3300.0,18.1571,18.2261,18.1374,18.1768,3300.0
2009-06-02 14:20:00,18.45,18.5,18.42,18.44,11500.0,18.1768,18.2261,18.1473,18.167,11500.0
2009-06-02 14:25:00,18.44,18.48,18.43,18.44,8700.0,18.167,18.2064,18.1571,18.167,8700.0
2009-06-02 14:30:00,18.45,18.45,18.39,18.42,7000.0,18.1768,18.1768,18.1177,18.1473,7000.0
2009-06-02 14:35:00,18.42,18.46,18.41,18.45,2700.0,18.1473,18.1867,18.1374,18.1768,2700.0
2009-06-02 14:40:00,18.45,18.47,18.44,18.45,7400.0,18.1768,18.1965,18.167,18.1768,7400.0
2009-06-02 14:45:00,18.45,18.45,18.42,18.43,1600.0,18.1768,18.1768,18.1473,18.1571,1600.0
2009-06-02 14:50:00,18.44,18.45,18.43,18.45,2100.0,18.167,18.1768,18.1571,18.1768,2100.0
2009-06-02 14:55:00,18.45,18.46,18.42,18.42,7000.0,18.1768,18.1867,18.1473,18.1473,7000.0
2009-06-02 15:00:00,18.42,18.46,18.42,18.46,4600.0,18.1473,18.1867,18.1473,18.1867,4600.0
2009-06-02 15:05:00,18.44,18.47,18.44,18.44,6100.0,18.167,18.1965,18.167,18.167,6100.0
2009-06-02 15:10:00,18.44,18.46,18.4,18.41,4400.0,18.167,18.1867,18.1276,18.1374,4400.0
2009-06-02 15:15:00,18.41,18.41,18.36,18.38,3900.0,18.1374,18.1374,18.0882,18.1079,3900.0
2009-06-02 15:20:00,18.38,18.38,18.32,18.36,8100.0,18.1079,18.1079,18.0488,18.0882,8100.0
2009-06-02 15:25:00,18.36,18.43,18.33,18.33,7500.0,18.0882,18.1571,18.0586,18.0586,7500.0
2009-06-02 15:30:00,18.37,18.38,18.31,18.35,11000.0,18.098,18.1079,18.0389,18.0783,11000.0
2009-06-02 15:35:00,18.36,18.42,18.36,18.39,12400.0,18.0882,18.1473,18.0882,18.1177,12400.0
2009-06-02 15:40:00,18.39,18.39,18.33,18.36,13700.0,18.1177,18.1177,18.0586,18.0882,13700.0
2009-06-02 15:45:00,18.36,18.38,18.35,18.38,11500.0,18.0882,18.1079,18.0783,18.1079,11500.0
2009-06-02 15:50:00,18.38,18.4,18.3,18.32,14100.0,18.1079,18.1276,18.0291,18.0488,14100.0
2009-06-02 15:55:00,18.32,18.36,18.31,18.34,15800.0,18.0488,18.0882,18.0389,18.0685,15800.0
2009-06-03 09:30:00,18.18,18.21,18.06,18.18,5600.0,17.9108,17.9404,17.7926,17.9108,5600.0
2009-06-03 09:35:00,18.16,18.27,18.06,18.16,3900.0,17.8911,17.9995,17.7926,17.8911,3900.0
2009-06-03 09:40:00,18.16,18.23,18.13,18.2,4800.0,17.8911,17.9601,17.8616,17.9305,4800.0
2009-06-03 09:45:00,18.18,18.26,18.16,18.25,4500.0,17.9108,17.9897,17.8911,17.9798,4500.0
2009-06-03 09:50:00,18.24,18.34,18.18,18.19,5400.0,17.97,18.0685,17.9108,17.9207,5400.0
2009-06-03 09:55:00,18.19,18.29,18.18,18.29,3500.0,17.9207,18.0192,17.9108,18.0192,3500.0
2009-06-03 10:00:00,18.25,18.36,18.25,18.32,5600.0,17.9798,18.0882,17.9798,18.0488,5600.0
2009-06-03 10:05:00,18.33,18.38,18.32,18.36,1400.0,18.0586,18.1079,18.0488,18.0882,1400.0
2009-06-03 10:10:00,18.36,18.36,18.3,18.35,2000.0,18.0882,18.0882,18.0291,18.0783,2000.0
2009-06-03 10:15:00,18.34,18.37,18.23,18.23,1800.0,18.0685,18.098,17.9601,17.9601,1800.0
2009-06-03 10:20:00,18.26,18.26,18.21,18.21,1200.0,17.9897,17.9897,17.9404,17.9404,1200.0
2009-06-03 10:25:00,18.2,18.31,18.2,18.31,2000.0,17.9305,18.0389,17.9305,18.0389,2000.0
2009-06-03 10:30:00,18.29,18.29,18.28,18.28,500.0,18.0192,18.0192,18.0094,18.0094,500.0
2009-06-03 10:35:00,18.26,18.28,18.25,18.27,73100.0,17.9897,18.0094,17.9798,17.9995,73100.0
2009-06-03 10:40:00,18.26,18.33,18.26,18.33,1900.0,17.9897,18.0586,17.9897,18.0586,1900.0
2009-06-03 10:45:00,18.3,18.31,18.27,18.28,900.0,18.0291,18.0389,17.9995,18.0094,900.0
2009-06-03 10:50:00,18.28,18.33,18.27,18.3,1400.0,18.0094,18.0586,17.9995,18.0291,1400.0
2009-06-03 10:55:00,18.3,18.33,18.3,18.33,600.0,18.0291,18.0586,18.0291,18.0586,600.0
2009-06-03 11:00:00,18.32,18.32,18.29,18.29,800.0,18.0488,18.0488,18.0192,18.0192,800.0
2009-06-03 11:05:00,18.3,18.32,18.24,18.25,2100.0,18.0291,18.0488,17.97,17.9798,2100.0
2009-06-03 11:10:00,18.23,18.24,18.22,18.22,900.0,17.9601,17.97,17.9502,17.9502,900.0
2009-06-03 11:15:00,18.22,18.22,18.17,18.17,800.0,17.9502,17.9502,17.901,17.901,800.0
2009-06-03 11:20:00,18.2,18.25,18.18,18.25,4800.0,17.9305,17.9798,17.9108,17.9798,4800.0
2009-06-03 11:25:00,18.26,18.27,18.25,18.27,1600.0,17.9897,17.9995,17.9798,17.9995,1600.0
2009-06-03 11:30:00,18.25,18.28,18.2,18.25,16500.0,17.9798,18.0094,17.9305,17.9798,16500.0
2009-06-03 11:35:00,18.24,18.24,18.15,18.15,9300.0,17.97,17.97,17.8813,17.8813,9300.0
2009-06-03 11:40:00,18.15,18.22,18.14,18.16,3600.0,17.8813,17.9502,17.8714,17.8911,3600.0
2009-06-03 11:45:00,18.16,18.18,18.14,18.16,1000.0,17.8911,17.9108,17.8714,17.8911,1000.0
2009-06-03 11:50:00,18.16,18.17,18.14,18.16,3000.0,17.8911,17.901,17.8714,17.8911,3000.0
2009-06-03 11:55:00,18.15,18.17,18.09,18.09,1700.0,17.8813,17.901,17.8222,17.8222,1700.0
2009-06-03 12:00:00,18.08,18.13,18.05,18.05,8400.0,17.8123,17.8616,17.7828,17.7828,8400.0
2009-06-03 12:05:00,18.07,18.07,18.05,18.05,900.0,17.8025,17.8025,17.7828,17.7828,900.0
2009-06-03 12:10:00,18.06,18.06,18.02,18.02,900.0,17.7926,17.7926,17.7532,17.7532,900.0
2009-06-03 12:15:00,18.04,18.04,18.04,18.04,200.0,17.7729,17.7729,17.7729,17.7729,200.0
2009-06-03 12:20:00,18.06,18.08,18.05,18.06,1700.0,17.7926,17.8123,17.7828,17.7926,1700.0
2009-06-03 12:25:00,18.06,18.08,18.04,18.06,1900.0,17.7926,17.8123,17.7729,17.7926,1900.0
2009-06-03 12:30:00,18.05,18.07,18.04,18.07,4400.0,17.7828,17.8025,17.7729,17.8025,4400.0
2009-06-03 12:35:00,18.06,18.08,18.05,18.05,3100.0,17.7926,17.8123,17.7828,17.7828,3100.0
2009-06-03 12:40:00,18.05,18.07,18.05,18.05,2200.0,17.7828,17.8025,17.7828,17.7828,2200.0
2009-06-03 12:45:00,18.04,18.04,18.03,18.03,300.0,17.7729,17.7729,17.7631,17.7631,300.0
2009-06-03 12:50:00,18.04,18.04,18.03,18.03,600.0,17.7729,17.7729,17.7631,17.7631,600.0
2009-06-03 12:55:00,18.03,18.04,18.01,18.03,1000.0,17.7631,17.7729,17.7434,17.7631,1000.0
2009-06-03 13:00:00,18.02,18.03,18.01,18.01,500.0,17.7532,17.7631,17.7434,17.7434,500.0
2009-06-03 13:05:00,18.03,18.03,18.0,18.02,2500.0,17.7631,17.7631,17.7335,17.7532,2500.0
2009-06-03 13:10:00,18.02,18.03,18.01,18.02,1000.0,17.7532,17.7631,17.7434,17.7532,1000.0
2009-06-03 13:15:00,18.02,18.03,18.02,18.02,1100.0,17.7532,17.7631,17.7532,17.7532,1100.0
2009-06-03 13:20:00,18.01,18.02,18.0,18.01,3700.0,17.7434,17.7532,17.7335,17.7434,3700.0
2009-06-03 13:25:00,18.03,18.03,18.0,18.01,3500.0,17.7631,17.7631,17.7335,17.7434,3500.0
2009-06-03 13:30:00,18.01,18.02,18.0,18.02,600.0,17.7434,17.7532,17.7335,17.7532,600.0
2009-06-03 13:35:00,18.01,18.01,18.01,18.01,600.0,17.7434,17.7434,17.7434,17.7434,600.0
2009-06-03 13:40:00,18.01,18.01,17.95,17.95,3700.0,17.7434,17.7434,17.6842,17.6842,3700.0
2009-06-03 13:45:00,17.91,17.94,17.91,17.94,1200.0,17.6448,17.6744,17.6448,17.6744,1200.0
2009-06-03 13:50:00,17.93,17.94,17.93,17.94,1200.0,17.6645,17.6744,17.6645,17.6744,1200.0
2009-06-03 13:55:00,17.94,17.96,17.94,17.95,900.0,17.6744,17.6941,17.6744,17.6842,900.0
2009-06-03 14:00:00,17.95,17.98,17.95,17.97,400.0,17.6842,17.7138,17.6842,17.7039,400.0
2009-06-03 14:05:00,17.95,17.95,17.93,17.93,1800.0,17.6842,17.6842,17.6645,17.6645,1800.0
2009-06-03 14:10:00,17.91,17.92,17.9,17.91,1900.0,17.6448,17.6547,17.635,17.6448,1900.0
2009-06-03 14:15:00,17.93,17.99,17.92,17.98,2400.0,17.6645,17.7237,17.6547,17.7138,2400.0
2009-06-03 14:20:00,17.99,18.0,17.95,17.95,1800.0,17.7237,17.7335,17.6842,17.6842,1800.0
2009-06-03 14:25:00,17.95,17.95,17.95,17.95,0.0,17.6842,17.6842,17.6842,17.6842,0.0
2009-06-03 14:30:00,17.95,17.99,17.93,17.99,8400.0,17.6842,17.7237,17.6645,17.7237,8400.0
2009-06-03 14:35:00,17.99,18.0,17.95,17.98,3100.0,17.7237,17.7335,17.6842,17.7138,3100.0
2009-06-03 14:40:00,18.01,18.01,18.0,18.0,1100.0,17.7434,17.7434,17.7335,17.7335,1100.0
2009-06-03 14:45:00,18.0,18.03,17.98,18.03,1500.0,17.7335,17.7631,17.7138,17.7631,1500.0
2009-06-03 14:50:00,18.03,18.04,18.02,18.04,1500.0,17.7631,17.7729,17.7532,17.7729,1500.0
2009-06-03 14:55:00,18.05,18.13,18.05,18.12,2100.0,17.7828,17.8616,17.7828,17.8517,2100.0
2009-06-03 15:00:00,18.12,18.13,18.11,18.11,1900.0,17.8517,17.8616,17.8419,17.8419,1900.0
2009-06-03 15:05:00,18.1,18.14,18.1,18.12,1600.0,17.832,17.8714,17.832,17.8517,1600.0
2009-06-03 15:10:00,18.12,18.13,18.1,18.11,3500.0,17.8517,17.8616,17.832,17.8419,3500.0
2009-06-03 15:15:00,18.11,18.16,18.11,18.13,2200.0,17.8419,17.8911,17.8419,17.8616,2200.0
2009-06-03 15:20:00,18.13,18.13,18.09,18.1,1300.0,17.8616,17.8616,17.8222,17.832,1300.0
2009-06-03 15:25:00,18.1,18.14,18.04,18.07,4200.0,17.832,17.8714,17.7729,17.8025,4200.0
2009-06-03 15:30:00,18.05,18.1,18.03,18.05,5300.0,17.7828,17.832,17.7631,17.7828,5300.0
2009-06-03 15:35:00,18.06,18.07,18.03,18.03,4400.0,17.7926,17.8025,17.7631,17.7631,4400.0
2009-06-03 15:40:00,18.03,18.1,18.03,18.07,4500.0,17.7631,17.832,17.7631,17.8025,4500.0
2009-06-03 15:45:00,18.08,18.12,18.07,18.09,3000.0,17.8123,17.8517,17.8025,17.8222,3000.0
2009-06-03 15:50:00,18.11,18.16,18.11,18.11,3000.0,17.8419,17.8911,17.8419,17.8419,3000.0
2009-06-03 15:55:00,18.1,18.12,18.09,18.11,21600.0,17.832,17.8517,17.8222,17.8419,21600.0
2009-06-04 09:30:00,18.14,18.46,18.14,18.31,1600.0,17.8714,18.1867,17.8714,18.0389,1600.0
2009-06-04 09:35:00,18.39,18.39,18.23,18.38,2300.0,18.1177,18.1177,17.9601,18.1079,2300.0
2009-06-04 09:40:00,18.35,18.36,18.3,18.3,4000.0,18.0783,18.0882,18.0291,18.0291,4000.0
2009-06-04 09:45:00,18.26,18.28,18.22,18.23,900.0,17.9897,18.0094,17.9502,17.9601,900.0
2009-06-04 09:50:00,18.21,18.23,18.19,18.21,600.0,17.9404,17.9601,17.9207,17.9404,600.0
2009-06-04 09:55:00,18.24,18.25,18.24,18.25,400.0,17.97,17.9798,17.97,17.9798,400.0
2009-06-04 10:00:00,18.23,18.27,18.22,18.23,1400.0,17.9601,17.9995,17.9502,17.9601,1400.0
2009-06-04 10:05:00,18.2,18.2,18.07,18.14,1500.0,17.9305,17.9305,17.8025,17.8714,1500.0
2009-06-04 10:10:00,18.13,18.14,18.13,18.14,200.0,17.8616,17.8714,17.8616,17.8714,200.0
2009-06-04 10:15:00,18.17,18.17,18.11,18.13,2000.0,17.901,17.901,17.8419,17.8616,2000.0
2009-06-04 10:20:00,18.13,18.2,18.13,18.18,1900.0,17.8616,17.9305,17.8616,17.9108,1900.0
2009-06-04 10:25:00,18.21,18.21,18.18,18.19,1100.0,17.9404,17.9404,17.9108,17.9207,1100.0
2009-06-04 10:30:00,18.2,18.23,18.17,18.23,3700.0,17.9305,17.9601,17.901,17.9601,3700.0
2009-06-04 10:35:00,18.23,18.26,18.23,18.26,1100.0,17.9601,17.9897,17.9601,17.9897,1100.0
2009-06-04 10:40:00,18.23,18.23,18.16,18.2,2000.0,17.9601,17.9601,17.8911,17.9305,2000.0
2009-06-04 10:45:00,18.21,18.23,18.17,18.2,3800.0,17.9404,17.9601,17.901,17.9305,3800.0
2009-06-04 10:50:00,18.22,18.26,18.21,18.24,1400.0,17.9502,17.9897,17.9404,17.97,1400.0
2009-06-04 10:55:00,18.26,18.31,18.25,18.29,4000.0,17.9897,18.0389,17.9798,18.0192,4000.0
2009-06-04 11:00:00,18.28,18.28,18.24,18.24,600.0,18.0094,18.0094,17.97,17.97,600.0
2009-06-04 11:05:00,18.24,18.25,18.19,18.2,3500.0,17.97,17.9798,17.9207,17.9305,3500.0
2009-06-04 11:10:00,18.18,18.18,18.15,18.17,1100.0,17.9108,17.9108,17.8813,17.901,1100.0
2009-06-04 11:15:00,18.17,18.21,18.17,18.21,800.0,17.901,17.9404,17.901,17.9404,800.0
2009-06-04 11:20:00,18.22,18.23,18.19,18.21,1400.0,17.9502,17.9601,17.9207,17.9404,1400.0
2009-06-04 11:25:00,18.2,18.2,18.18,18.18,1000.0,17.9305,17.9305,17.9108,17.9108,1000.0
2009-06-04 11:30:00,18.16,18.21,18.12,18.13,10000.0,17.8911,17.9404,17.8517,17.8616,10000.0
2009-06-04 11:35:00,18.12,18.13,18.12,18.13,400.0,17.8517,17.8616,17.8517,17.8616,400.0
2009-06-04 11:40:00,18.15,18.15,18.13,18.13,3800.0,17.8813,17.8813,17.8616,17.8616,3800.0
2009-06-04 11:45:00,18.13,18.14,18.11,18.13,2600.0,17.8616,17.8714,17.8419,17.8616,2600.0
2009-06-04 11:50:00,18.13,18.13,18.12,18.12,500.0,17.8616,17.8616,17.8517,17.8517,500.0
2009-06-04 11:55:00,18.14,18.14,18.08,18.08,2700.0,17.8714,17.8714,17.8123,17.8123,2700.0
2009-06-04 12:00:00,18.06,18.06,18.04,18.05,1600.0,17.7926,17.7926,17.7729,17.7828,1600.0
2009-06-04 12:05:00,18.07,18.07,18.07,18.07,500.0,17.8025,17.8025,17.8025,17.8025,500.0
2009-06-04 12:10:00,18.09,18.09,18.07,18.07,500.0,17.8222,17.8222,17.8025,17.8025,500.0
2009-06-04 12:15:00,18.07,18.09,18.06,18.09,1900.0,17.8025,17.8222,17.7926,17.8222,1900.0
2009-06-04 12:20:00,18.08,18.12,18.08,18.12,900.0,17.8123,17.8517,17.8123,17.8517,900.0
2009-06-04 12:25:00,18.1,18.12,18.09,18.1,1500.0,17.832,17.8517,17.8222,17.832,1500.0
2009-06-04 12:30:00,18.1,18.11,18.09,18.1,1900.0,17.832,17.8419,17.8222,17.832,1900.0
2009-06-04 12:35:00,18.1,18.13,18.1,18.11,900.0,17.832,17.8616,17.832,17.8419,900.0
2009-06-04 12:40:00,18.13,18.13,18.12,18.12,1100.0,17.8616,17.8616,17.8517,17.8517,1100.0
2009-06-04 12:45:00,18.12,18.17,18.1,18.13,4400.0,17.8517,17.901,17.832,17.8616,4400.0
2009-06-04 12:50:00,18.13,18.13,18.13,18.13,0.0,17.8616,17.8616,17.8616,17.8616,0.0
2009-06-04 12:55:00,18.12,18.13,18.11,18.12,700.0,17.8517,17.8616,17.8419,17.8517,700.0
2009-06-04 13:00:00,18.12,18.13,18.12,18.13,1700.0,17.8517,17.8616,17.8517,17.8616,1700.0
2009-06-04 13:05:00,18.13,18.13,18.12,18.13,2700.0,17.8616,17.8616,17.8517,17.8616,2700.0
2009-06-04 13:10:00,18.14,18.17,18.13,18.15,1500.0,17.8714,17.901,17.8616,17.8813,1500.0
2009-06-04 13:15:00,18.17,18.17,18.16,18.17,800.0,17.901,17.901,17.8911,17.901,800.0
2009-06-04 13:20:00,18.17,18.21,18.17,18.2,1000.0,17.901,17.9404,17.901,17.9305,1000.0
2009-06-04 13:25:00,18.21,18.21,18.16,18.2,8600.0,17.9404,17.9404,17.8911,17.9305,8600.0
2009-06-04 13:30:00,18.19,18.24,18.19,18.24,1700.0,17.9207,17.97,17.9207,17.97,1700.0
2009-06-04 13:35:00,18.22,18.27,18.22,18.26,4000.0,17.9502,17.9995,17.9502,17.9897,4000.0
2009-06-04 13:40:00,18.26,18.26,18.17,18.22,20700.0,17.9897,17.9897,17.901,17.9502,20700.0
2009-06-04 13:45:00,18.21,18.23,18.21,18.21,1900.0,17.9404,17.9601,17.9404,17.9404,1900.0
2009-06-04 13:50:00,18.22,18.22,18.14,18.14,4500.0,17.9502,17.9502,17.8714,17.8714,4500.0
2009-06-04 13:55:00,18.15,18.16,18.13,18.15,2600.0,17.8813,17.8911,17.8616,17.8813,2600.0
2009-06-04 14:00:00,18.15,18.16,18.12,18.12,2400.0,17.8813,17.8911,17.8517,17.8517,2400.0
2009-06-04 14:05:00,18.12,18.19,18.12,18.17,2200.0,17.8517,17.9207,17.8517,17.901,2200.0
2009-06-04 14:10:00,18.17,18.17,18.1,18.11,2100.0,17.901,17.901,17.832,17.8419,2100.0
2009-06-04 14:15:00,18.12,18.14,18.11,18.13,1900.0,17.8517,17.8714,17.8419,17.8616,1900.0
2009-06-04 14:20:00,18.14,18.17,18.11,18.13,4800.0,17.8714,17.901,17.8419,17.8616,4800.0
2009-06-04 14:25:00,18.13,18.17,18.13,18.16,1900.0,17.8616,17.901,17.8616,17.8911,1900.0
2009-06-04 14:30:00,18.17,18.19,18.16,18.17,2700.0,17.901,17.9207,17.8911,17.901,2700.0
2009-06-04 14:35:00,18.17,18.17,18.13,18.14,2500.0,17.901,17.901,17.8616,17.8714,2500.0
2009-06-04 14:40:00,18.14,18.19,18.14,18.19,1700.0,17.8714,17.9207,17.8714,17.9207,1700.0
2009-06-04 14:45:00,18.18,18.19,18.17,18.18,1100.0,17.9108,17.9207,17.901,17.9108,1100.0
2009-06-04 14:50:00,18.16,18.17,18.11,18.13,1200.0,17.8911,17.901,17.8419,17.8616,1200.0
2009-06-04 14:55:00,18.13,18.17,18.11,18.16,1700.0,17.8616,17.901,17.8419,17.8911,1700.0
2009-06-04 15:00:00,18.15,18.17,18.13,18.14,2400.0,17.8813,17.901,17.8616,17.8714,2400.0
2009-06-04 15:05:00,18.14,18.17,18.12,18.12,2000.0,17.8714,17.901,17.8517,17.8517,2000.0
2009-06-04 15:10:00,18.12,18.2,18.12,18.17,2700.0,17.8517,17.9305,17.8517,17.901,2700.0
2009-06-04 15:15:00,18.17,18.22,18.17,18.22,2200.0,17.901,17.9502,17.901,17.9502,2200.0
2009-06-04 15:20:00,18.22,18.25,18.22,18.22,6000.0,17.9502,17.9798,17.9502,17.9502,6000.0
2009-06-04 15:25:00,18.23,18.26,18.21,18.24,6400.0,17.9601,17.9897,17.9404,17.97,6400.0
2009-06-04 15:30:00,18.24,18.25,18.16,18.23,4200.0,17.97,17.9798,17.8911,17.9601,4200.0
2009-06-04 15:35:00,18.26,18.26,18.2,18.2,2400.0,17.9897,17.9897,17.9305,17.9305,2400.0
2009-06-04 15:40:00,18.2,18.23,18.14,18.14,7600.0,17.9305,17.9601,17.8714,17.8714,7600.0
2009-06-04 15:45:00,18.16,18.25,18.16,18.22,6500.0,17.8911,17.9798,17.8911,17.9502,6500.0
2009-06-04 15:50:00,18.21,18.29,18.21,18.25,3600.0,17.9404,18.0192,17.9404,17.9798,3600.0
2009-06-04 15:55:00,18.25,18.27,18.21,18.24,11700.0,17.9798,17.9995,17.9404,17.97,11700.0
2009-06-05 09:30:00,18.39,18.6,18.39,18.59,5300.0,18.1177,18.3246,18.1177,18.3148,5300.0
2009-06-05 09:35:00,18.54,18.6,18.44,18.44,9100.0,18.2655,18.3246,18.167,18.167,9100.0
2009-06-05 09:40:00,18.45,18.5,18.37,18.44,3900.0,18.1768,18.2261,18.098,18.167,3900.0
2009-06-05 09:45:00,18.42,18.42,18.25,18.31,3800.0,18.1473,18.1473,17.9798,18.0389,3800.0
2009-06-05 09:50:00,18.29,18.45,18.25,18.43,2200.0,18.0192,18.1768,17.9798,18.1571,2200.0
2009-06-05 09:55:00,18.4,18.43,18.32,18.4,5700.0,18.1276,18.1571,18.0488,18.1276,5700.0
2009-06-05 10:00:00,18.38,18.42,18.36,18.42,2400.0,18.1079,18.1473,18.0882,18.1473,2400.0
2009-06-05 10:05:00,18.4,18.4,18.25,18.25,4200.0,18.1276,18.1276,17.9798,17.9798,4200.0
2009-06-05 10:10:00,18.26,18.31,18.23,18.26,1700.0,17.9897,18.0389,17.9601,17.9897,1700.0
2009-06-05 10:15:00,18.29,18.33,18.26,18.29,2400.0,18.0192,18.0586,17.9897,18.0192,2400.0
2009-06-05 10:20:00,18.3,18.36,18.3,18.34,900.0,18.0291,18.0882,18.0291,18.0685,900.0
2009-06-05 10:25:00,18.35,18.37,18.3,18.3,1800.0,18.0783,18.098,18.0291,18.0291,1800.0
2009-06-05 10:30:00,18.27,18.36,18.25,18.32,3800.0,17.9995,18.0882,17.9798,18.0488,3800.0
2009-06-05 10:35:00,18.33,18.38,18.33,18.37,800.0,18.0586,18.1079,18.0586,18.098,800.0
2009-06-05 10:40:00,18.39,18.43,18.34,18.38,16300.0,18.1177,18.1571,18.0685,18.1079,16300.0
2009-06-05 10:45:00,18.37,18.45,18.37,18.39,6100.0,18.098,18.1768,18.098,18.1177,6100.0
2009-06-05 10:50:00,18.4,18.41,18.38,18.41,1000.0,18.1276,18.1374,18.1079,18.1374,1000.0
2009-06-05 10:55:00,18.4,18.42,18.4,18.41,900.0,18.1276,18.1473,18.1276,18.1374,900.0
2009-06-05 11:00:00,18.44,18.47,18.44,18.45,3700.0,18.167,18.1965,18.167,18.1768,3700.0
2009-06-05 11:05:00,18.44,18.47,18.39,18.42,6600.0,18.167,18.1965,18.1177,18.1473,6600.0
2009-06-05 11:10:00,18.42,18.42,18.34,18.35,3100.0,18.1473,18.1473,18.0685,18.0783,3100.0
2009-06-05 11:15:00,18.36,18.39,18.35,18.36,1500.0,18.0882,18.1177,18.0783,18.0882,1500.0
2009-06-05 11:20:00,18.36,18.44,18.36,18.42,3200.0,18.0882,18.167,18.0882,18.1473,3200.0
2009-06-05 11:25:00,18.42,18.42,18.39,18.41,1000.0,18.1473,18.1473,18.1177,18.1374,1000.0
2009-06-05 11:30:00,18.38,18.38,18.33,18.35,800.0,18.1079,18.1079,18.0586,18.0783,800.0
2009-06-05 11:35:00,18.35,18.36,18.35,18.36,800.0,18.0783,18.0882,18.0783,18.0882,800.0
2009-06-05 11:40:00,18.34,18.4,18.32,18.4,1500.0,18.0685,18.1276,18.0488,18.1276,1500.0
2009-06-05 11:45:00,18.39,18.41,18.39,18.41,200.0,18.1177,18.1374,18.1177,18.1374,200.0
2009-06-05 11:50:00,18.38,18.42,18.3,18.42,10500.0,18.1079,18.1473,18.0291,18.1473,10500.0
2009-06-05 11:55:00,18.42,18.49,18.42,18.42,8800.0,18.1473,18.2162,18.1473,18.1473,8800.0
2009-06-05 12:00:00,18.42,18.42,18.39,18.39,4200.0,18.1473,18.1473,18.1177,18.1177,4200.0
2009-06-05 12:05:00,18.39,18.42,18.39,18.41,1000.0,18.1177,18.1473,18.1177,18.1374,1000.0
2009-06-05 12:10:00,18.37,18.38,18.36,18.36,1800.0,18.098,18.1079,18.0882,18.0882,1800.0
2009-06-05 12:15:00,18.4,18.4,18.39,18.39,300.0,18.1276,18.1276,18.1177,18.1177,300.0
2009-06-05 12:20:00,18.4,18.41,18.4,18.4,400.0,18.1276,18.1374,18.1276,18.1276,400.0
2009-06-05 12:25:00,18.43,18.48,18.42,18.47,1400.0,18.1571,18.2064,18.1473,18.1965,1400.0
2009-06-05 12:30:00,18.47,18.47,18.44,18.44,400.0,18.1965,18.1965,18.167,18.167,400.0
2009-06-05 12:35:00,18.45,18.48,18.45,18.48,400.0,18.1768,18.2064,18.1768,18.2064,400.0
2009-06-05 12:40:00,18.48,18.48,18.48,18.48,200.0,18.2064,18.2064,18.2064,18.2064,200.0
2009-06-05 12:45:00,18.46,18.49,18.46,18.47,800.0,18.1867,18.2162,18.1867,18.1965,800.0
2009-06-05 12:50:00,18.47,18.49,18.47,18.48,1100.0,18.1965,18.2162,18.1965,18.2064,1100.0
2009-06-05 12:55:00,18.46,18.49,18.42,18.49,1900.0,18.1867,18.2162,18.1473,18.2162,1900.0
2009-06-05 13:00:00,18.49,18.5,18.46,18.46,4600.0,18.2162,18.2261,18.1867,18.1867,4600.0
2009-06-05 13:05:00,18.49,18.49,18.46,18.46,500.0,18.2162,18.2162,18.1867,18.1867,500.0
2009-06-05 13:10:00,18.46,18.47,18.43,18.47,2900.0,18.1867,18.1965,18.1571,18.1965,2900.0
2009-06-05 13:15:00,18.46,18.46,18.45,18.46,400.0,18.1867,18.1867,18.1768,18.1867,400.0
2009-06-05 13:20:00,18.45,18.46,18.41,18.41,900.0,18.1768,18.1867,18.1374,18.1374,900.0
2009-06-05 13:25:00,18.4,18.48,18.4,18.44,13200.0,18.1276,18.2064,18.1276,18.167,13200.0
2009-06-05 13:30:00,18.45,18.46,18.43,18.44,3900.0,18.1768,18.1867,18.1571,18.167,3900.0
2009-06-05 13:35:00,18.43,18.43,18.41,18.41,1200.0,18.1571,18.1571,18.1374,18.1374,1200.0
2009-06-05 13:40:00,18.43,18.46,18.43,18.46,300.0,18.1571,18.1867,18.1571,18.1867,300.0
2009-06-05 13:45:00,18.45,18.45,18.45,18.45,200.0,18.1768,18.1768,18.1768,18.1768,200.0
2009-06-05 13:50:00,18.44,18.45,18.42,18.44,1900.0,18.167,18.1768,18.1473,18.167,1900.0
2009-06-05 13:55:00,18.44,18.44,18.35,18.39,2200.0,18.167,18.167,18.0783,18.1177,2200.0
2009-06-05 14:00:00,18.39,18.39,18.33,18.36,1400.0,18.1177,18.1177,18.0586,18.0882,1400.0
2009-06-05 14:05:00,18.32,18.33,18.3,18.3,2100.0,18.0488,18.0586,18.0291,18.0291,2100.0
2009-06-05 14:10:00,18.33,18.34,18.33,18.34,200.0,18.0586,18.0685,18.0586,18.0685,200.0
2009-06-05 14:15:00,18.31,18.31,18.23,18.24,2400.0,18.0389,18.0389,17.9601,17.97,2400.0
2009-06-05 14:20:00,18.23,18.26,18.22,18.24,1500.0,17.9601,17.9897,17.9502,17.97,1500.0
2009-06-05 14:25:00,18.26,18.26,18.24,18.24,1800.0,17.9897,17.9897,17.97,17.97,1800.0
2009-06-05 14:30:00,18.24,18.24,18.16,18.16,4100.0,17.97,17.97,17.8911,17.8911,4100.0
2009-06-05 14:35:00,18.16,18.27,18.16,18.24,2000.0,17.8911,17.9995,17.8911,17.97,2000.0
2009-06-05 14:40:00,18.24,18.29,18.24,18.28,1200.0,17.97,18.0192,17.97,18.0094,1200.0
2009-06-05 14:45:00,18.3,18.32,18.23,18.26,13400.0,18.0291,18.0488,17.9601,17.9897,13400.0
2009-06-05 14:50:00,18.27,18.31,18.23,18.25,13000.0,17.9995,18.0389,17.9601,17.9798,13000.0
2009-06-05 14:55:00,18.27,18.29,18.26,18.26,1800.0,17.9995,18.0192,17.9897,17.9897,1800.0
2009-06-05 15:00:00,18.23,18.3,18.22,18.3,2500.0,17.9601,18.0291,17.9502,18.0291,2500.0
2009-06-05 15:05:00,18.3,18.33,18.26,18.27,11100.0,18.0291,18.0586,17.9897,17.9995,11100.0
2009-06-05 15:10:00,18.27,18.3,18.26,18.26,5300.0,17.9995,18.0291,17.9897,17.9897,5300.0
2009-06-05 15:15:00,18.27,18.27,18.25,18.27,2000.0,17.9995,17.9995,17.9798,17.9995,2000.0
2009-06-05 15:20:00,18.26,18.31,18.26,18.29,4700.0,17.9897,18.0389,17.9897,18.0192,4700.0
2009-06-05 15:25:00,18.3,18.32,18.27,18.28,2100.0,18.0291,18.0488,17.9995,18.0094,2100.0
2009-06-05 15:30:00,18.27,18.32,18.27,18.31,4200.0,17.9995,18.0488,17.9995,18.0389,4200.0
2009-06-05 15:35:00,18.3,18.39,18.3,18.37,7200.0,18.0291,18.1177,18.0291,18.098,7200.0
2009-06-05 15:40:00,18.36,18.41,18.34,18.38,6600.0,18.0882,18.1374,18.0685,18.1079,6600.0
2009-06-05 15:45:00,18.36,18.39,18.28,18.28,5900.0,18.0882,18.1177,18.0094,18.0094,5900.0
2009-06-05 15:50:00,18.3,18.37,18.3,18.36,4200.0,18.0291,18.098,18.0291,18.0882,4200.0
2009-06-05 15:55:00,18.37,18.39,18.34,18.37,13200.0,18.098,18.1177,18.0685,18.098,13200.0
2009-06-08 09:30:00,18.37,18.37,18.23,18.23,3300.0,18.098,18.098,17.9601,17.9601,3300.0
2009-06-08 09:35:00,18.17,18.17,18.08,18.08,1000.0,17.901,17.901,17.8123,17.8123,1000.0
2009-06-08 09:40:00,18.07,18.14,18.07,18.11,1000.0,17.8025,17.8714,17.8025,17.8419,1000.0
2009-06-08 09:45:00,18.06,18.07,18.05,18.07,1400.0,17.7926,17.8025,17.7828,17.8025,1400.0
2009-06-08 09:50:00,18.07,18.12,18.06,18.08,1500.0,17.8025,17.8517,17.7926,17.8123,1500.0
2009-06-08 09:55:00,18.08,18.08,18.03,18.03,1000.0,17.8123,17.8123,17.7631,17.7631,1000.0
2009-06-08 10:00:00,18.03,18.03,17.96,18.03,3700.0,17.7631,17.7631,17.6941,17.7631,3700.0
2009-06-08 10:05:00,18.02,18.06,18.01,18.01,7600.0,17.7532,17.7926,17.7434,17.7434,7600.0
2009-06-08 10:10:00,17.99,18.02,17.92,17.92,7300.0,17.7237,17.7532,17.6547,17.6547,7300.0
2009-06-08 10:15:00,17.89,17.91,17.87,17.9,1800.0,17.6251,17.6448,17.6054,17.635,1800.0
2009-06-08 10:20:00,17.87,17.98,17.87,17.95,12300.0,17.6054,17.7138,17.6054,17.6842,12300.0
2009-06-08 10:25:00,17.95,18.01,17.94,18.0,1700.0,17.6842,17.7434,17.6744,17.7335,1700.0
2009-06-08 10:30:00,17.98,18.04,17.97,18.02,1800.0,17.7138,17.7729,17.7039,17.7532,1800.0
2009-06-08 10:35:00,18.0,18.05,18.0,18.05,1100.0,17.7335,17.7828,17.7335,17.7828,1100.0
2009-06-08 10:40:00,18.09,18.09,18.08,18.08,400.0,17.8222,17.8222,17.8123,17.8123,400.0
2009-06-08 10:45:00,18.06,18.09,18.06,18.09,1000.0,17.7926,17.8222,17.7926,17.8222,1000.0
2009-06-08 10:50:00,18.09,18.09,18.07,18.08,2200.0,17.8222,17.8222,17.8025,17.8123,2200.0
2009-06-08 10:55:00,18.09,18.09,18.06,18.06,600.0,17.8222,17.8222,17.7926,17.7926,600.0
2009-06-08 11:00:00,18.06,18.06,18.03,18.03,2300.0,17.7926,17.7926,17.7631,17.7631,2300.0
2009-06-08 11:05:00,18.01,18.04,17.99,18.02,2900.0,17.7434,17.7729,17.7237,17.7532,2900.0
2009-06-08 11:10:00,18.02,18.06,18.01,18.06,1100.0,17.7532,17.7926,17.7434,17.7926,1100.0
2009-06-08 11:15:00,18.06,18.08,18.06,18.08,400.0,17.7926,17.8123,17.7926,17.8123,400.0
2009-06-08 11:20:00,18.07,18.08,18.04,18.08,7900.0,17.8025,17.8123,17.7729,17.8123,7900.0
2009-06-08 11:25:00,18.04,18.05,17.99,18.03,1900.0,17.7729,17.7828,17.7237,17.7631,1900.0
2009-06-08 11:30:00,18.03,18.03,17.99,17.99,700.0,17.7631,17.7631,17.7237,17.7237,700.0
2009-06-08 11:35:00,18.01,18.02,18.0,18.02,1200.0,17.7434,17.7532,17.7335,17.7532,1200.0
2009-06-08 11:40:00,18.05,18.05,18.05,18.05,1200.0,17.7828,17.7828,17.7828,17.7828,1200.0
2009-06-08 11:45:00,18.03,18.03,18.02,18.02,200.0,17.7631,17.7631,17.7532,17.7532,200.0
2009-06-08 11:50:00,18.0,18.01,17.96,17.97,1400.0,17.7335,17.7434,17.6941,17.7039,1400.0
2009-06-08 11:55:00,17.95,17.98,17.95,17.96,500.0,17.6842,17.7138,17.6842,17.6941,500.0
2009-06-08 12:00:00,17.98,17.99,17.96,17.97,900.0,17.7138,17.7237,17.6941,17.7039,900.0
2009-06-08 12:05:00,17.97,17.97,17.96,17.97,500.0,17.7039,17.7039,17.6941,17.7039,500.0
2009-06-08 12:10:00,17.97,17.98,17.94,17.94,2600.0,17.7039,17.7138,17.6744,17.6744,2600.0
2009-06-08 12:15:00,17.94,17.94,17.91,17.92,1700.0,17.6744,17.6744,17.6448,17.6547,1700.0
2009-06-08 12:20:00,17.93,17.95,17.93,17.95,400.0,17.6645,17.6842,17.6645,17.6842,400.0
2009-06-08 12:25:00,17.94,17.99,17.93,17.95,5300.0,17.6744,17.7237,17.6645,17.6842,5300.0
2009-06-08 12:30:00,17.96,17.98,17.92,17.93,7100.0,17.6941,17.7138,17.6547,17.6645,7100.0
2009-06-08 12:35:00,17.88,18.01,17.88,18.01,4700.0,17.6153,17.7434,17.6153,17.7434,4700.0
2009-06-08 12:40:00,18.01,18.02,18.01,18.01,400.0,17.7434,17.7532,17.7434,17.7434,400.0
2009-06-08 12:45:00,18.01,18.01,17.99,18.0,400.0,17.7434,17.7434,17.7237,17.7335,400.0
2009-06-08 12:50:00,18.0,18.0,17.97,18.0,1900.0,17.7335,17.7335,17.7039,17.7335,1900.0
2009-06-08 12:55:00,18.0,18.01,18.0,18.0,400.0,17.7335,17.7434,17.7335,17.7335,400.0
2009-06-08 13:00:00,18.02,18.02,17.98,17.98,600.0,17.7532,17.7532,17.7138,17.7138,600.0
2009-06-08 13:05:00,18.0,18.01,17.99,18.01,300.0,17.7335,17.7434,17.7237,17.7434,300.0
2009-06-08 13:10:00,18.0,18.0,17.98,17.98,400.0,17.7335,17.7335,17.7138,17.7138,400.0
2009-06-08 13:15:00,17.99,18.01,17.99,18.01,1100.0,17.7237,17.7434,17.7237,17.7434,1100.0
2009-06-08 13:20:00,18.01,18.03,18.01,18.01,3000.0,17.7434,17.7631,17.7434,17.7434,3000.0
2009-06-08 13:25:00,18.0,18.0,17.98,18.0,600.0,17.7335,17.7335,17.7138,17.7335,600.0
2009-06-08 13:30:00,18.0,18.0,18.0,18.0,0.0,17.7335,17.7335,17.7335,17.7335,0.0
2009-06-08 13:35:00,18.01,18.02,17.99,18.02,700.0,17.7434,17.7532,17.7237,17.7532,700.0
2009-06-08 13:40:00,18.0,18.04,17.99,18.04,2200.0,17.7335,17.7729,17.7237,17.7729,2200.0
2009-06-08 13:45:00,18.04,18.09,18.04,18.05,3600.0,17.7729,17.8222,17.7729,17.7828,3600.0
2009-06-08 13:50:00,18.05,18.05,18.04,18.04,300.0,17.7828,17.7828,17.7729,17.7729,300.0
2009-06-08 13:55:00,18.03,18.04,18.02,18.03,700.0,17.7631,17.7729,17.7532,17.7631,700.0
2009-06-08 14:00:00,18.04,18.04,18.01,18.01,900.0,17.7729,17.7729,17.7434,17.7434,900.0
2009-06-08 14:05:00,18.01,18.01,18.0,18.0,500.0,17.7434,17.7434,17.7335,17.7335,500.0
2009-06-08 14:10:00,18.0,18.02,17.99,17.99,300.0,17.7335,17.7532,17.7237,17.7237,300.0
2009-06-08 14:15:00,17.99,17.99,17.97,17.99,1400.0,17.7237,17.7237,17.7039,17.7237,1400.0
2009-06-08 14:20:00,17.97,17.98,17.97,17.98,200.0,17.7039,17.7138,17.7039,17.7138,200.0
2009-06-08 14:25:00,17.97,17.98,17.91,17.95,4500.0,17.7039,17.7138,17.6448,17.6842,4500.0
2009-06-08 14:30:00,17.96,17.99,17.94,17.94,1300.0,17.6941,17.7237,17.6744,17.6744,1300.0
2009-06-08 14:35:00,17.93,17.93,17.93,17.93,100.0,17.6645,17.6645,17.6645,17.6645,100.0
2009-06-08 14:40:00,17.93,17.95,17.92,17.92,1800.0,17.6645,17.6842,17.6547,17.6547,1800.0
2009-06-08 14:45:00,17.9,17.98,17.89,17.98,2300.0,17.635,17.7138,17.6251,17.7138,2300.0
2009-06-08 14:50:00,17.99,18.03,17.96,17.96,1600.0,17.7237,17.7631,17.6941,17.6941,1600.0
2009-06-08 14:55:00,17.97,17.98,17.97,17.98,1000.0,17.7039,17.7138,17.7039,17.7138,1000.0
2009-06-08 15:00:00,17.99,18.01,17.99,18.0,3300.0,17.7237,17.7434,17.7237,17.7335,3300.0
2009-06-08 15:05:00,18.0,18.04,18.0,18.03,7300.0,17.7335,17.7729,17.7335,17.7631,7300.0
2009-06-08 15:10:00,18.02,18.04,17.99,18.02,4800.0,17.7532,17.7729,17.7237,17.7532,4800.0
2009-06-08 15:15:00,18.02,18.11,18.01,18.07,7300.0,17.7532,17.8419,17.7434,17.8025,7300.0
2009-06-08 15:20:00,18.07,18.21,18.07,18.18,10100.0,17.8025,17.9404,17.8025,17.9108,10100.0
2009-06-08 15:25:00,18.18,18.19,18.12,18.12,12100.0,17.9108,17.9207,17.8517,17.8517,12100.0
2009-06-08 15:30:00,18.13,18.24,18.13,18.2,11200.0,17.8616,17.97,17.8616,17.9305,11200.0
2009-06-08 15:35:00,18.23,18.27,18.13,18.14,7000.0,17.9601,17.9995,17.8616,17.8714,7000.0
2009-06-08 15:40:00,18.15,18.17,18.11,18.12,4000.0,17.8813,17.901,17.8419,17.8517,4000.0
2009-06-08 15:45:00,18.12,18.15,18.12,18.12,4500.0,17.8517,17.8813,17.8517,17.8517,4500.0
2009-06-08 15:50:00,18.12,18.13,18.06,18.07,3600.0,17.8517,17.8616,17.7926,17.8025,3600.0
2009-06-08 15:55:00,18.09,18.1,18.03,18.07,13700.0,17.8222,17.832,17.7631,17.8025,13700.0
2009-06-09 09:30:00,18.07,18.15,18.0,18.02,2600.0,17.8025,17.8813,17.7335,17.7532,2600.0
2009-06-09 09:35:00,18.02,18.06,17.95,17.95,6300.0,17.7532,17.7926,17.6842,17.6842,6300.0
2009-06-09 09:40:00,17.95,18.0,17.91,17.97,2900.0,17.6842,17.7335,17.6448,17.7039,2900.0
2009-06-09 09:45:00,18.0,18.03,17.95,18.03,4800.0,17.7335,17.7631,17.6842,17.7631,4800.0
2009-06-09 09:50:00,18.01,18.01,17.98,18.0,1100.0,17.7434,17.7434,17.7138,17.7335,1100.0
2009-06-09 09:55:00,17.96,17.98,17.89,17.91,2900.0,17.6941,17.7138,17.6251,17.6448,2900.0
2009-06-09 10:00:00,17.93,17.95,17.85,17.86,5100.0,17.6645,17.6842,17.5857,17.5956,5100.0
2009-06-09 10:05:00,17.93,17.93,17.91,17.91,900.0,17.6645,17.6645,17.6448,17.6448,900.0
2009-06-09 10:10:00,17.91,17.95,17.91,17.95,1600.0,17.6448,17.6842,17.6448,17.6842,1600.0
2009-06-09 10:15:00,17.93,17.93,17.9,17.9,800.0,17.6645,17.6645,17.635,17.635,800.0
2009-06-09 10:20:00,17.9,17.9,17.89,17.9,900.0,17.635,17.635,17.6251,17.635,900.0
2009-06-09 10:25:00,17.89,17.93,17.88,17.88,2000.0,17.6251,17.6645,17.6153,17.6153,2000.0
2009-06-09 10:30:00,17.88,17.91,17.88,17.91,1500.0,17.6153,17.6448,17.6153,17.6448,1500.0
2009-06-09 10:35:00,17.9,17.9,17.89,17.89,300.0,17.635,17.635,17.6251,17.6251,300.0
2009-06-09 10:40:00,17.9,17.93,17.9,17.9,2400.0,17.635,17.6645,17.635,17.635,2400.0
2009-06-09 10:45:00,17.9,17.91,17.79,17.79,4900.0,17.635,17.6448,17.5266,17.5266,4900.0
2009-06-09 10:50:00,17.78,17.8,17.77,17.8,1600.0,17.5168,17.5365,17.5069,17.5365,1600.0
2009-06-09 10:55:00,17.79,17.79,17.79,17.79,1300.0,17.5266,17.5266,17.5266,17.5266,1300.0
2009-06-09 11:00:00,17.78,17.79,17.74,17.74,3300.0,17.5168,17.5266,17.4774,17.4774,3300.0
2009-06-09 11:05:00,17.74,17.75,17.74,17.75,3200.0,17.4774,17.4872,17.4774,17.4872,3200.0
2009-06-09 11:10:00,17.76,17.79,17.76,17.77,900.0,17.4971,17.5266,17.4971,17.5069,900.0
2009-06-09 11:15:00,17.78,17.78,17.76,17.76,1200.0,17.5168,17.5168,17.4971,17.4971,1200.0
2009-06-09 11:20:00,17.78,17.78,17.73,17.73,1200.0,17.5168,17.5168,17.4675,17.4675,1200.0
2009-06-09 11:25:00,17.76,17.81,17.76,17.76,2200.0,17.4971,17.5463,17.4971,17.4971,2200.0
2009-06-09 11:30:00,17.77,17.77,17.76,17.76,1900.0,17.5069,17.5069,17.4971,17.4971,1900.0
2009-06-09 11:35:00,17.76,17.76,17.74,17.74,700.0,17.4971,17.4971,17.4774,17.4774,700.0
2009-06-09 11:40:00,17.76,17.78,17.76,17.78,900.0,17.4971,17.5168,17.4971,17.5168,900.0
2009-06-09 11:45:00,17.79,17.8,17.78,17.8,4600.0,17.5266,17.5365,17.5168,17.5365,4600.0
2009-06-09 11:50:00,17.81,17.82,17.8,17.82,800.0,17.5463,17.5562,17.5365,17.5562,800.0
2009-06-09 11:55:00,17.82,17.82,17.81,17.82,1600.0,17.5562,17.5562,17.5463,17.5562,1600.0
2009-06-09 12:00:00,17.81,17.83,17.8,17.83,2400.0,17.5463,17.566,17.5365,17.566,2400.0
2009-06-09 12:05:00,17.83,17.84,17.78,17.82,9500.0,17.566,17.5759,17.5168,17.5562,9500.0
2009-06-09 12:10:00,17.82,17.83,17.82,17.83,600.0,17.5562,17.566,17.5562,17.566,600.0
2009-06-09 12:15:00,17.82,17.82,17.79,17.79,1100.0,17.5562,17.5562,17.5266,17.5266,1100.0
2009-06-09 12:20:00,17.8,17.84,17.79,17.8,1000.0,17.5365,17.5759,17.5266,17.5365,1000.0
2009-06-09 12:25:00,17.83,17.86,17.8,17.86,900.0,17.566,17.5956,17.5365,17.5956,900.0
2009-06-09 12:30:00,17.84,17.84,17.82,17.82,900.0,17.5759,17.5759,17.5562,17.5562,900.0
2009-06-09 12:35:00,17.81,17.81,17.78,17.78,4600.0,17.5463,17.5463,17.5168,17.5168,4600.0
2009-06-09 12:40:00,17.79,17.79,17.78,17.79,1300.0,17.5266,17.5266,17.5168,17.5266,1300.0
2009-06-09 12:45:00,17.76,17.77,17.75,17.77,4600.0,17.4971,17.5069,17.4872,17.5069,4600.0
2009-06-09 12:50:00,17.79,17.8,17.79,17.79,600.0,17.5266,17.5365,17.5266,17.5266,600.0
2009-06-09 12:55:00,17.79,17.8,17.74,17.8,2400.0,17.5266,17.5365,17.4774,17.5365,2400.0
2009-06-09 13:00:00,17.8,17.85,17.78,17.78,10600.0,17.5365,17.5857,17.5168,17.5168,10600.0
2009-06-09 13:05:00,17.78,17.79,17.76,17.77,1600.0,17.5168,17.5266,17.4971,17.5069,1600.0
2009-06-09 13:10:00,17.77,17.77,17.74,17.74,1000.0,17.5069,17.5069,17.4774,17.4774,1000.0
2009-06-09 13:15:00,17.77,17.8,17.77,17.8,2300.0,17.5069,17.5365,17.5069,17.5365,2300.0
2009-06-09 13:20:00,17.8,17.84,17.78,17.79,7000.0,17.5365,17.5759,17.5168,17.5266,7000.0
2009-06-09 13:25:00,17.79,17.8,17.78,17.79,4600.0,17.5266,17.5365,17.5168,17.5266,4600.0
2009-06-09 13:30:00,17.79,17.79,17.78,17.79,5300.0,17.5266,17.5266,17.5168,17.5266,5300.0
2009-06-09 13:35:00,17.79,17.81,17.78,17.8,6000.0,17.5266,17.5463,17.5168,17.5365,6000.0
2009-06-09 13:40:00,17.8,17.8,17.77,17.79,7700.0,17.5365,17.5365,17.5069,17.5266,7700.0
2009-06-09 13:45:00,17.78,17.8,17.78,17.79,2400.0,17.5168,17.5365,17.5168,17.5266,2400.0
2009-06-09 13:50:00,17.8,17.8,17.79,17.79,3800.0,17.5365,17.5365,17.5266,17.5266,3800.0
2009-06-09 13:55:00,17.79,17.79,17.77,17.79,6200.0,17.5266,17.5266,17.5069,17.5266,6200.0
2009-06-09 14:00:00,17.8,17.82,17.79,17.81,4000.0,17.5365,17.5562,17.5266,17.5463,4000.0
2009-06-09 14:05:00,17.82,17.82,17.78,17.79,4700.0,17.5562,17.5562,17.5168,17.5266,4700.0
2009-06-09 14:10:00,17.78,17.83,17.78,17.81,3000.0,17.5168,17.566,17.5168,17.5463,3000.0
2009-06-09 14:15:00,17.8,17.82,17.8,17.82,6000.0,17.5365,17.5562,17.5365,17.5562,6000.0
2009-06-09 14:20:00,17.82,17.83,17.79,17.8,4100.0,17.5562,17.566,17.5266,17.5365,4100.0
2009-06-09 14:25:00,17.8,17.84,17.77,17.84,4700.0,17.5365,17.5759,17.5069,17.5759,4700.0
2009-06-09 14:30:00,17.84,17.85,17.81,17.84,4800.0,17.5759,17.5857,17.5463,17.5759,4800.0
2009-06-09 14:35:00,17.84,17.85,17.8,17.82,10200.0,17.5759,17.5857,17.5365,17.5562,10200.0
2009-06-09 14:40:00,17.81,17.85,17.78,17.8,7600.0,17.5463,17.5857,17.5168,17.5365,7600.0
2009-06-09 14:45:00,17.8,17.82,17.77,17.8,4300.0,17.5365,17.5562,17.5069,17.5365,4300.0
2009-06-09 14:50:00,17.78,17.8,17.78,17.78,3200.0,17.5168,17.5365,17.5168,17.5168,3200.0
2009-06-09 14:55:00,17.77,17.77,17.71,17.77,7000.0,17.5069,17.5069,17.4478,17.5069,7000.0
2009-06-09 15:00:00,17.77,17.81,17.77,17.79,7100.0,17.5069,17.5463,17.5069,17.5266,7100.0
2009-06-09 15:05:00,17.77,17.8,17.77,17.78,4300.0,17.5069,17.5365,17.5069,17.5168,4300.0
2009-06-09 15:10:00,17.77,17.78,17.7,17.74,10000.0,17.5069,17.5168,17.4379,17.4774,10000.0
2009-06-09 15:15:00,17.75,17.75,17.7,17.72,8500.0,17.4872,17.4872,17.4379,17.4576,8500.0
2009-06-09 15:20:00,17.74,17.76,17.73,17.75,4400.0,17.4774,17.4971,17.4675,17.4872,4400.0
2009-06-09 15:25:00,17.76,17.8,17.76,17.78,4900.0,17.4971,17.5365,17.4971,17.5168,4900.0
2009-06-09 15:30:00,17.77,17.79,17.73,17.77,9700.0,17.5069,17.5266,17.4675,17.5069,9700.0
2009-06-09 15:35:00,17.77,17.81,17.76,17.79,11200.0,17.5069,17.5463,17.4971,17.5266,11200.0
2009-06-09 15:40:00,17.79,17.81,17.76,17.79,9300.0,17.5266,17.5463,17.4971,17.5266,9300.0
2009-06-09 15:45:00,17.79,17.8,17.73,17.77,7500.0,17.5266,17.5365,17.4675,17.5069,7500.0
2009-06-09 15:50:00,17.77,17.79,17.74,17.74,9500.0,17.5069,17.5266,17.4774,17.4774,9500.0
2009-06-09 15:55:00,17.74,17.76,17.69,17.71,17500.0,17.4774,17.4971,17.4281,17.4478,17500.0
2009-06-10 09:30:00,17.75,17.75,17.63,17.66,3900.0,17.4872,17.4872,17.369,17.3985,3900.0
2009-06-10 09:35:00,17.71,17.71,17.58,17.58,4700.0,17.4478,17.4478,17.3197,17.3197,4700.0
2009-06-10 09:40:00,17.56,17.6,17.52,17.6,5000.0,17.3,17.3394,17.2606,17.3394,5000.0
2009-06-10 09:45:00,17.59,17.59,17.45,17.45,4900.0,17.3296,17.3296,17.1916,17.1916,4900.0
2009-06-10 09:50:00,17.42,17.47,17.39,17.4,3600.0,17.1621,17.2114,17.1325,17.1424,3600.0
2009-06-10 09:55:00,17.39,17.44,17.38,17.44,3800.0,17.1325,17.1818,17.1227,17.1818,3800.0
2009-06-10 10:00:00,17.42,17.42,17.27,17.33,7900.0,17.1621,17.1621,17.0143,17.0734,7900.0
2009-06-10 10:05:00,17.31,17.31,17.25,17.27,5300.0,17.0537,17.0537,16.9946,17.0143,5300.0
2009-06-10 10:10:00,17.27,17.28,17.18,17.18,6900.0,17.0143,17.0242,16.9256,16.9256,6900.0
2009-06-10 10:15:00,17.17,17.22,17.17,17.2,4500.0,16.9158,16.9651,16.9158,16.9453,4500.0
2009-06-10 10:20:00,17.23,17.26,17.21,17.24,5000.0,16.9749,17.0045,16.9552,16.9848,5000.0
2009-06-10 10:25:00,17.25,17.27,17.25,17.25,3000.0,16.9946,17.0143,16.9946,16.9946,3000.0
2009-06-10 10:30:00,17.25,17.26,17.13,17.13,7900.0,16.9946,17.0045,16.8764,16.8764,7900.0
2009-06-10 10:35:00,17.15,17.18,17.1,17.14,4100.0,16.8961,16.9256,16.8468,16.8862,4100.0
2009-06-10 10:40:00,17.16,17.16,17.12,17.13,2500.0,16.9059,16.9059,16.8665,16.8764,2500.0
2009-06-10 10:45:00,17.12,17.12,17.03,17.05,2500.0,16.8665,16.8665,16.7779,16.7976,2500.0
2009-06-10 10:50:00,17.05,17.05,17.02,17.04,10500.0,16.7976,16.7976,16.768,16.7877,10500.0
2009-06-10 10:55:00,17.05,17.06,17.03,17.03,500.0,16.7976,16.8074,16.7779,16.7779,500.0
2009-06-10 11:00:00,17.03,17.03,17.0,17.03,3600.0,16.7779,16.7779,16.7483,16.7779,3600.0
2009-06-10 11:05:00,17.04,17.06,17.0,17.03,4300.0,16.7877,16.8074,16.7483,16.7779,4300.0
2009-06-10 11:10:00,17.03,17.04,17.02,17.03,3500.0,16.7779,16.7877,16.768,16.7779,3500.0
2009-06-10 11:15:00,17.02,17.02,16.92,16.95,6800.0,16.768,16.768,16.6695,16.699,6800.0
2009-06-10 11:20:00,16.97,16.97,16.9,16.93,14000.0,16.7188,16.7188,16.6498,16.6793,14000.0
2009-06-10 11:25:00,16.93,16.93,16.9,16.92,4800.0,16.6793,16.6793,16.6498,16.6695,4800.0
2009-06-10 11:30:00,16.91,16.95,16.89,16.89,11900.0,16.6596,16.699,16.6399,16.6399,11900.0
2009-06-10 11:35:00,16.9,16.92,16.89,16.9,1700.0,16.6498,16.6695,16.6399,16.6498,1700.0
2009-06-10 11:40:00,16.89,16.92,16.89,16.91,6200.0,16.6399,16.6695,16.6399,16.6596,6200.0
2009-06-10 11:45:00,16.9,16.92,16.88,16.91,3000.0,16.6498,16.6695,16.6301,16.6596,3000.0
2009-06-10 11:50:00,16.91,16.92,16.88,16.9,3700.0,16.6596,16.6695,16.6301,16.6498,3700.0
2009-06-10 11:55:00,16.89,16.89,16.87,16.89,2400.0,16.6399,16.6399,16.6202,16.6399,2400.0
2009-06-10 12:00:00,16.89,16.92,16.88,16.9,4900.0,16.6399,16.6695,16.6301,16.6498,4900.0
2009-06-10 12:05:00,16.91,16.91,16.88,16.91,2600.0,16.6596,16.6596,16.6301,16.6596,2600.0
2009-06-10 12:10:00,16.9,16.92,16.89,16.9,5300.0,16.6498,16.6695,16.6399,16.6498,5300.0
2009-06-10 12:15:00,16.9,16.9,16.89,16.9,5700.0,16.6498,16.6498,16.6399,16.6498,5700.0
2009-06-10 12:20:00,16.9,16.96,16.84,16.86,4900.0,16.6498,16.7089,16.5907,16.6104,4900.0
2009-06-10 12:25:00,16.86,16.91,16.86,16.9,2300.0,16.6104,16.6596,16.6104,16.6498,2300.0
2009-06-10 12:30:00,16.91,16.93,16.86,16.91,3800.0,16.6596,16.6793,16.6104,16.6596,3800.0
2009-06-10 12:35:00,16.9,16.95,16.9,16.95,2300.0,16.6498,16.699,16.6498,16.699,2300.0
2009-06-10 12:40:00,16.94,16.95,16.93,16.93,500.0,16.6892,16.699,16.6793,16.6793,500.0
2009-06-10 12:45:00,16.93,16.95,16.92,16.95,2100.0,16.6793,16.699,16.6695,16.699,2100.0
2009-06-10 12:50:00,16.95,16.95,16.92,16.95,1900.0,16.699,16.699,16.6695,16.699,1900.0
2009-06-10 12:55:00,16.97,16.97,16.94,16.97,1200.0,16.7188,16.7188,16.6892,16.7188,1200.0
2009-06-10 13:00:00,16.97,16.97,16.85,16.85,6200.0,16.7188,16.7188,16.6005,16.6005,6200.0
2009-06-10 13:05:00,16.86,16.87,16.84,16.84,2200.0,16.6104,16.6202,16.5907,16.5907,2200.0
2009-06-10 13:10:00,16.85,16.88,16.85,16.88,700.0,16.6005,16.6301,16.6005,16.6301,700.0
2009-06-10 13:15:00,16.86,16.87,16.8,16.82,9200.0,16.6104,16.6202,16.5513,16.571,9200.0
2009-06-10 13:20:00,16.81,16.83,16.75,16.75,2900.0,16.5611,16.5808,16.502,16.502,2900.0
2009-06-10 13:25:00,16.76,16.78,16.7,16.7,9300.0,16.5119,16.5316,16.4528,16.4528,9300.0
2009-06-10 13:30:00,16.71,16.72,16.64,16.65,12200.0,16.4626,16.4725,16.3936,16.4035,12200.0
2009-06-10 13:35:00,16.67,16.67,16.58,16.59,7000.0,16.4232,16.4232,16.3345,16.3444,7000.0
2009-06-10 13:40:00,16.63,16.66,16.61,16.64,6200.0,16.3838,16.4133,16.3641,16.3936,6200.0
2009-06-10 13:45:00,16.63,16.65,16.63,16.63,2700.0,16.3838,16.4035,16.3838,16.3838,2700.0
2009-06-10 13:50:00,16.65,16.66,16.63,16.65,5300.0,16.4035,16.4133,16.3838,16.4035,5300.0
2009-06-10 13:55:00,16.62,16.67,16.62,16.65,6800.0,16.3739,16.4232,16.3739,16.4035,6800.0
2009-06-10 14:00:00,16.66,16.67,16.61,16.65,3900.0,16.4133,16.4232,16.3641,16.4035,3900.0
2009-06-10 14:05:00,16.64,16.67,16.61,16.65,8500.0,16.3936,16.4232,16.3641,16.4035,8500.0
2009-06-10 14:10:00,16.65,16.67,16.63,16.65,12800.0,16.4035,16.4232,16.3838,16.4035,12800.0
2009-06-10 14:15:00,16.66,16.67,16.63,16.66,4900.0,16.4133,16.4232,16.3838,16.4133,4900.0
2009-06-10 14:20:00,16.67,16.72,16.67,16.7,3600.0,16.4232,16.4725,16.4232,16.4528,3600.0
2009-06-10 14:25:00,16.69,16.74,16.69,16.73,2100.0,16.4429,16.4922,16.4429,16.4823,2100.0
2009-06-10 14:30:00,16.75,16.75,16.67,16.73,4900.0,16.502,16.502,16.4232,16.4823,4900.0
2009-06-10 14:35:00,16.74,16.79,16.74,16.77,1700.0,16.4922,16.5414,16.4922,16.5217,1700.0
2009-06-10 14:40:00,16.8,16.81,16.78,16.8,4400.0,16.5513,16.5611,16.5316,16.5513,4400.0
2009-06-10 14:45:00,16.81,16.84,16.81,16.83,2300.0,16.5611,16.5907,16.5611,16.5808,2300.0
2009-06-10 14:50:00,16.84,16.92,16.83,16.92,9300.0,16.5907,16.6695,16.5808,16.6695,9300.0
2009-06-10 14:55:00,16.94,16.97,16.9,16.9,5900.0,16.6892,16.7188,16.6498,16.6498,5900.0
2009-06-10 15:00:00,16.91,16.95,16.91,16.94,8000.0,16.6596,16.699,16.6596,16.6892,8000.0
2009-06-10 15:05:00,16.95,16.95,16.88,16.94,13000.0,16.699,16.699,16.6301,16.6892,13000.0
2009-06-10 15:10:00,16.96,16.99,16.96,16.97,5100.0,16.7089,16.7385,16.7089,16.7188,5100.0
2009-06-10 15:15:00,16.98,16.99,16.91,16.98,7000.0,16.7286,16.7385,16.6596,16.7286,7000.0
2009-06-10 15:20:00,16.98,17.05,16.98,17.02,7000.0,16.7286,16.7976,16.7286,16.768,7000.0
2009-06-10 15:25:00,17.01,17.02,16.92,16.96,11800.0,16.7582,16.768,16.6695,16.7089,11800.0
2009-06-10 15:30:00,16.96,17.05,16.94,17.03,17900.0,16.7089,16.7976,16.6892,16.7779,17900.0
2009-06-10 15:35:00,17.04,17.07,16.99,17.01,14600.0,16.7877,16.8173,16.7385,16.7582,14600.0
2009-06-10 15:40:00,17.01,17.03,16.96,17.02,14900.0,16.7582,16.7779,16.7089,16.768,14900.0
2009-06-10 15:45:00,17.03,17.05,16.97,16.98,15000.0,16.7779,16.7976,16.7188,16.7286,15000.0
2009-06-10 15:50:00,16.98,17.0,16.96,17.0,17200.0,16.7286,16.7483,16.7089,16.7483,17200.0
2009-06-10 15:55:00,17.0,17.03,16.98,17.0,28300.0,16.7483,16.7779,16.7286,16.7483,28300.0
2009-06-11 09:30:00,17.11,17.26,17.11,17.23,5900.0,16.8567,17.0045,16.8567,16.9749,5900.0
2009-06-11 09:35:00,17.23,17.29,17.23,17.26,5700.0,16.9749,17.034,16.9749,17.0045,5700.0
2009-06-11 09:40:00,17.29,17.29,17.25,17.28,8100.0,17.034,17.034,16.9946,17.0242,8100.0
2009-06-11 09:45:00,17.28,17.32,17.23,17.23,16300.0,17.0242,17.0636,16.9749,16.9749,16300.0
2009-06-11 09:50:00,17.25,17.29,17.25,17.27,1600.0,16.9946,17.034,16.9946,17.0143,1600.0
2009-06-11 09:55:00,17.26,17.32,17.26,17.31,2700.0,17.0045,17.0636,17.0045,17.0537,2700.0
2009-06-11 10:00:00,17.31,17.32,17.29,17.3,4200.0,17.0537,17.0636,17.034,17.0439,4200.0
2009-06-11 10:05:00,17.3,17.35,17.3,17.33,4600.0,17.0439,17.0931,17.0439,17.0734,4600.0
2009-06-11 10:10:00,17.33,17.33,17.28,17.32,4100.0,17.0734,17.0734,17.0242,17.0636,4100.0
2009-06-11 10:15:00,17.3,17.33,17.28,17.3,3500.0,17.0439,17.0734,17.0242,17.0439,3500.0
2009-06-11 10:20:00,17.28,17.29,17.22,17.25,2600.0,17.0242,17.034,16.9651,16.9946,2600.0
2009-06-11 10:25:00,17.23,17.24,17.23,17.24,2600.0,16.9749,16.9848,16.9749,16.9848,2600.0
2009-06-11 10:30:00,17.25,17.25,17.18,17.18,5900.0,16.9946,16.9946,16.9256,16.9256,5900.0
2009-06-11 10:35:00,17.18,17.2,17.18,17.18,1800.0,16.9256,16.9453,16.9256,16.9256,1800.0
2009-06-11 10:40:00,17.19,17.2,17.17,17.18,700.0,16.9355,16.9453,16.9158,16.9256,700.0
2009-06-11 10:45:00,17.19,17.21,17.19,17.2,2400.0,16.9355,16.9552,16.9355,16.9453,2400.0
2009-06-11 10:50:00,17.2,17.2,17.18,17.18,300.0,16.9453,16.9453,16.9256,16.9256,300.0
2009-06-11 10:55:00,17.17,17.18,17.15,17.15,3300.0,16.9158,16.9256,16.8961,16.8961,3300.0
2009-06-11 11:00:00,17.15,17.16,17.11,17.15,2300.0,16.8961,16.9059,16.8567,16.8961,2300.0
2009-06-11 11:05:00,17.15,17.16,17.14,17.15,1800.0,16.8961,16.9059,16.8862,16.8961,1800.0
2009-06-11 11:10:00,17.15,17.15,17.15,17.15,400.0,16.8961,16.8961,16.8961,16.8961,400.0
2009-06-11 11:15:00,17.16,17.16,17.13,17.15,2100.0,16.9059,16.9059,16.8764,16.8961,2100.0
2009-06-11 11:20:00,17.15,17.16,17.14,17.15,2200.0,16.8961,16.9059,16.8862,16.8961,2200.0
2009-06-11 11:25:00,17.15,17.16,17.14,17.15,2800.0,16.8961,16.9059,16.8862,16.8961,2800.0
2009-06-11 11:30:00,17.15,17.16,17.14,17.15,2300.0,16.8961,16.9059,16.8862,16.8961,2300.0
2009-06-11 11:35:00,17.14,17.14,17.13,17.13,4500.0,16.8862,16.8862,16.8764,16.8764,4500.0
2009-06-11 11:40:00,17.13,17.13,17.1,17.1,2800.0,16.8764,16.8764,16.8468,16.8468,2800.0
2009-06-11 11:45:00,17.09,17.1,17.08,17.08,2200.0,16.837,16.8468,16.8271,16.8271,2200.0
2009-06-11 11:50:00,17.07,17.11,17.07,17.11,900.0,16.8173,16.8567,16.8173,16.8567,900.0
2009-06-11 11:55:00,17.13,17.13,17.07,17.09,1600.0,16.8764,16.8764,16.8173,16.837,1600.0
2009-06-11 12:00:00,17.09,17.09,17.05,17.07,1700.0,16.837,16.837,16.7976,16.8173,1700.0
2009-06-11 12:05:00,17.07,17.07,17.05,17.05,700.0,16.8173,16.8173,16.7976,16.7976,700.0
2009-06-11 12:10:00,17.04,17.04,17.02,17.03,900.0,16.7877,16.7877,16.768,16.7779,900.0
2009-06-11 12:15:00,17.03,17.07,17.03,17.04,1000.0,16.7779,16.8173,16.7779,16.7877,1000.0
2009-06-11 12:20:00,17.07,17.07,17.06,17.06,1000.0,16.8173,16.8173,16.8074,16.8074,1000.0
2009-06-11 12:25:00,17.05,17.07,17.03,17.03,1600.0,16.7976,16.8173,16.7779,16.7779,1600.0
2009-06-11 12:30:00,17.04,17.05,17.04,17.05,1100.0,16.7877,16.7976,16.7877,16.7976,1100.0
2009-06-11 12:35:00,17.07,17.09,17.07,17.07,500.0,16.8173,16.837,16.8173,16.8173,500.0
2009-06-11 12:40:00,17.07,17.09,17.06,17.09,1100.0,16.8173,16.837,16.8074,16.837,1100.0
2009-06-11 12:45:00,17.09,17.1,17.08,17.08,2500.0,16.837,16.8468,16.8271,16.8271,2500.0
2009-06-11 12:50:00,17.07,17.07,17.07,17.07,100.0,16.8173,16.8173,16.8173,16.8173,100.0
2009-06-11 12:55:00,17.1,17.11,17.08,17.1,1900.0,16.8468,16.8567,16.8271,16.8468,1900.0
2009-06-11 13:00:00,17.1,17.17,17.09,17.1,8200.0,16.8468,16.9158,16.837,16.8468,8200.0
2009-06-11 13:05:00,17.1,17.11,17.07,17.07,2000.0,16.8468,16.8567,16.8173,16.8173,2000.0
2009-06-11 13:10:00,17.08,17.1,17.08,17.1,42400.0,16.8271,16.8468,16.8271,16.8468,42400.0
2009-06-11 13:15:00,17.1,17.12,17.1,17.11,2800.0,16.8468,16.8665,16.8468,16.8567,2800.0
2009-06-11 13:20:00,17.13,17.16,17.13,17.14,2000.0,16.8764,16.9059,16.8764,16.8862,2000.0
2009-06-11 13:25:00,17.15,17.16,17.11,17.15,11200.0,16.8961,16.9059,16.8567,16.8961,11200.0
2009-06-11 13:30:00,17.15,17.19,17.14,17.16,5300.0,16.8961,16.9355,16.8862,16.9059,5300.0
2009-06-11 13:35:00,17.17,17.17,17.16,17.16,400.0,16.9158,16.9158,16.9059,16.9059,400.0
2009-06-11 13:40:00,17.14,17.16,17.12,17.12,6500.0,16.8862,16.9059,16.8665,16.8665,6500.0
2009-06-11 13:45:00,17.13,17.15,17.1,17.1,7500.0,16.8764,16.8961,16.8468,16.8468,7500.0
2009-06-11 13:50:00,17.1,17.1,17.07,17.07,1000.0,16.8468,16.8468,16.8173,16.8173,1000.0
2009-06-11 13:55:00,17.08,17.13,17.08,17.09,3600.0,16.8271,16.8764,16.8271,16.837,3600.0
2009-06-11 14:00:00,17.1,17.1,17.01,17.01,2000.0,16.8468,16.8468,16.7582,16.7582,2000.0
2009-06-11 14:05:00,17.03,17.07,17.03,17.04,2000.0,16.7779,16.8173,16.7779,16.7877,2000.0
2009-06-11 14:10:00,17.04,17.04,17.04,17.04,0.0,16.7877,16.7877,16.7877,16.7877,0.0
2009-06-11 14:15:00,17.06,17.08,17.03,17.05,1800.0,16.8074,16.8271,16.7779,16.7976,1800.0
2009-06-11 14:20:00,17.06,17.1,17.06,17.07,3900.0,16.8074,16.8468,16.8074,16.8173,3900.0
2009-06-11 14:25:00,17.09,17.1,17.09,17.1,1300.0,16.837,16.8468,16.837,16.8468,1300.0
2009-06-11 14:30:00,17.11,17.11,17.09,17.1,110300.0,16.8567,16.8567,16.837,16.8468,110300.0
2009-06-11 14:35:00,17.1,17.11,17.05,17.06,2900.0,16.8468,16.8567,16.7976,16.8074,2900.0
2009-06-11 14:40:00,17.05,17.06,17.0,17.01,7900.0,16.7976,16.8074,16.7483,16.7582,7900.0
2009-06-11 14:45:00,17.01,17.04,16.98,16.99,5700.0,16.7582,16.7877,16.7286,16.7385,5700.0
2009-06-11 14:50:00,16.98,17.03,16.98,17.02,5000.0,16.7286,16.7779,16.7286,16.768,5000.0
2009-06-11 14:55:00,17.01,17.02,16.99,17.0,5100.0,16.7582,16.768,16.7385,16.7483,5100.0
2009-06-11 15:00:00,17.01,17.01,16.96,17.0,5700.0,16.7582,16.7582,16.7089,16.7483,5700.0
2009-06-11 15:05:00,17.0,17.03,16.99,17.0,4100.0,16.7483,16.7779,16.7385,16.7483,4100.0
2009-06-11 15:10:00,17.0,17.0,16.97,16.98,2200.0,16.7483,16.7483,16.7188,16.7286,2200.0
2009-06-11 15:15:00,16.98,17.0,16.98,17.0,4300.0,16.7286,16.7483,16.7286,16.7483,4300.0
2009-06-11 15:20:00,17.0,17.04,16.99,17.03,18300.0,16.7483,16.7877,16.7385,16.7779,18300.0
2009-06-11 15:25:00,17.04,17.07,17.03,17.05,95400.0,16.7877,16.8173,16.7779,16.7976,95400.0
2009-06-11 15:30:00,17.05,17.07,16.95,17.02,22000.0,16.7976,16.8173,16.699,16.768,22000.0
2009-06-11 15:35:00,17.02,17.11,17.02,17.07,5500.0,16.768,16.8567,16.768,16.8173,5500.0
2009-06-11 15:40:00,17.08,17.11,17.06,17.09,6600.0,16.8271,16.8567,16.8074,16.837,6600.0
2009-06-11 15:45:00,17.1,17.14,17.1,17.12,7500.0,16.8468,16.8862,16.8468,16.8665,7500.0
2009-06-11 15:50:00,17.12,17.16,17.07,17.07,9200.0,16.8665,16.9059,16.8173,16.8173,9200.0
2009-06-11 15:55:00,17.09,17.09,17.04,17.06,30200.0,16.837,16.837,16.7877,16.8074,30200.0
2009-06-12 09:30:00,16.96,16.96,16.84,16.93,4200.0,16.7089,16.7089,16.5907,16.6793,4200.0
2009-06-12 09:35:00,16.91,16.96,16.91,16.93,9400.0,16.6596,16.7089,16.6596,16.6793,9400.0
2009-06-12 09:40:00,16.94,16.94,16.79,16.8,5600.0,16.6892,16.6892,16.5414,16.5513,5600.0
2009-06-12 09:45:00,16.8,16.86,16.78,16.78,4800.0,16.5513,16.6104,16.5316,16.5316,4800.0
2009-06-12 09:50:00,16.78,16.8,16.73,16.73,4400.0,16.5316,16.5513,16.4823,16.4823,4400.0
2009-06-12 09:55:00,16.75,16.75,16.63,16.63,6100.0,16.502,16.502,16.3838,16.3838,6100.0
2009-06-12 10:00:00,16.66,16.66,16.58,16.59,3200.0,16.4133,16.4133,16.3345,16.3444,3200.0
2009-06-12 10:05:00,16.6,16.63,16.6,16.61,900.0,16.3542,16.3838,16.3542,16.3641,900.0
2009-06-12 10:10:00,16.6,16.61,16.55,16.6,2400.0,16.3542,16.3641,16.305,16.3542,2400.0
2009-06-12 10:15:00,16.6,16.67,16.6,16.63,3200.0,16.3542,16.4232,16.3542,16.3838,3200.0
2009-06-12 10:20:00,16.63,16.68,16.62,16.63,4100.0,16.3838,16.433,16.3739,16.3838,4100.0
2009-06-12 10:25:00,16.63,16.63,16.56,16.58,4500.0,16.3838,16.3838,16.3148,16.3345,4500.0
2009-06-12 10:30:00,16.56,16.56,16.53,16.54,1800.0,16.3148,16.3148,16.2853,16.2951,1800.0
2009-06-12 10:35:00,16.53,16.56,16.53,16.56,1900.0,16.2853,16.3148,16.2853,16.3148,1900.0
2009-06-12 10:40:00,16.56,16.64,16.56,16.64,3100.0,16.3148,16.3936,16.3148,16.3936,3100.0
2009-06-12 10:45:00,16.63,16.65,16.6,16.6,800.0,16.3838,16.4035,16.3542,16.3542,800.0
2009-06-12 10:50:00,16.61,16.63,16.6,16.62,1000.0,16.3641,16.3838,16.3542,16.3739,1000.0
2009-06-12 10:55:00,16.6,16.6,16.55,16.55,1200.0,16.3542,16.3542,16.305,16.305,1200.0
2009-06-12 11:00:00,16.55,16.56,16.54,16.54,2700.0,16.305,16.3148,16.2951,16.2951,2700.0
2009-06-12 11:05:00,16.54,16.54,16.49,16.49,2600.0,16.2951,16.2951,16.2459,16.2459,2600.0
2009-06-12 11:10:00,16.48,16.48,16.46,16.46,1700.0,16.236,16.236,16.2163,16.2163,1700.0
2009-06-12 11:15:00,16.46,16.46,16.44,16.45,1300.0,16.2163,16.2163,16.1966,16.2065,1300.0
2009-06-12 11:20:00,16.44,16.46,16.42,16.42,2400.0,16.1966,16.2163,16.1769,16.1769,2400.0
2009-06-12 11:25:00,16.42,16.43,16.37,16.37,2300.0,16.1769,16.1867,16.1276,16.1276,2300.0
2009-06-12 11:30:00,16.37,16.38,16.37,16.37,900.0,16.1276,16.1375,16.1276,16.1276,900.0
2009-06-12 11:35:00,16.38,16.39,16.37,16.38,800.0,16.1375,16.1473,16.1276,16.1375,800.0
2009-06-12 11:40:00,16.36,16.39,16.35,16.37,3800.0,16.1178,16.1473,16.1079,16.1276,3800.0
2009-06-12 11:45:00,16.37,16.42,16.35,16.42,3000.0,16.1276,16.1769,16.1079,16.1769,3000.0
2009-06-12 11:50:00,16.4,16.42,16.4,16.42,900.0,16.1572,16.1769,16.1572,16.1769,900.0
2009-06-12 11:55:00,16.42,16.42,16.41,16.41,600.0,16.1769,16.1769,16.167,16.167,600.0
2009-06-12 12:00:00,16.44,16.44,16.44,16.44,300.0,16.1966,16.1966,16.1966,16.1966,300.0
2009-06-12 12:05:00,16.43,16.46,16.42,16.45,1500.0,16.1867,16.2163,16.1769,16.2065,1500.0
2009-06-12 12:10:00,16.46,16.49,16.46,16.47,2500.0,16.2163,16.2459,16.2163,16.2262,2500.0
2009-06-12 12:15:00,16.48,16.51,16.48,16.51,2500.0,16.236,16.2656,16.236,16.2656,2500.0
2009-06-12 12:20:00,16.51,16.51,16.48,16.48,1200.0,16.2656,16.2656,16.236,16.236,1200.0
2009-06-12 12:25:00,16.51,16.53,16.51,16.53,2400.0,16.2656,16.2853,16.2656,16.2853,2400.0
2009-06-12 12:30:00,16.54,16.55,16.53,16.55,1300.0,16.2951,16.305,16.2853,16.305,1300.0
2009-06-12 12:35:00,16.54,16.57,16.54,16.54,2400.0,16.2951,16.3247,16.2951,16.2951,2400.0
2009-06-12 12:40:00,16.57,16.6,16.57,16.59,1800.0,16.3247,16.3542,16.3247,16.3444,1800.0
2009-06-12 12:45:00,16.62,16.64,16.62,16.62,1100.0,16.3739,16.3936,16.3739,16.3739,1100.0
2009-06-12 12:50:00,16.62,16.63,16.6,16.6,1200.0,16.3739,16.3838,16.3542,16.3542,1200.0
2009-06-12 12:55:00,16.63,16.66,16.61,16.66,1600.0,16.3838,16.4133,16.3641,16.4133,1600.0
2009-06-12 13:00:00,16.67,16.68,16.66,16.66,600.0,16.4232,16.433,16.4133,16.4133,600.0
2009-06-12 13:05:00,16.68,16.68,16.66,16.67,2700.0,16.433,16.433,16.4133,16.4232,2700.0
2009-06-12 13:10:00,16.67,16.67,16.67,16.67,1600.0,16.4232,16.4232,16.4232,16.4232,1600.0
2009-06-12 13:15:00,16.66,16.7,16.66,16.68,3000.0,16.4133,16.4528,16.4133,16.433,3000.0
2009-06-12 13:20:00,16.68,16.7,16.68,16.68,1300.0,16.433,16.4528,16.433,16.433,1300.0
2009-06-12 13:25:00,16.69,16.69,16.68,16.69,300.0,16.4429,16.4429,16.433,16.4429,300.0
2009-06-12 13:30:00,16.68,16.69,16.68,16.69,500.0,16.433,16.4429,16.433,16.4429,500.0
2009-06-12 13:35:00,16.68,16.7,16.68,16.7,1000.0,16.433,16.4528,16.433,16.4528,1000.0
2009-06-12 13:40:00,16.7,16.75,16.7,16.75,4900.0,16.4528,16.502,16.4528,16.502,4900.0
2009-06-12 13:45:00,16.76,16.83,16.76,16.82,12800.0,16.5119,16.5808,16.5119,16.571,12800.0
2009-06-12 13:50:00,16.83,16.86,16.81,16.85,6500.0,16.5808,16.6104,16.5611,16.6005,6500.0
2009-06-12 13:55:00,16.86,16.91,16.85,16.91,11600.0,16.6104,16.6596,16.6005,16.6596,11600.0
2009-06-12 14:00:00,16.89,16.91,16.88,16.9,6000.0,16.6399,16.6596,16.6301,16.6498,6000.0
2009-06-12 14:05:00,16.89,16.92,16.87,16.91,7000.0,16.6399,16.6695,16.6202,16.6596,7000.0
2009-06-12 14:10:00,16.9,16.92,16.9,16.9,4400.0,16.6498,16.6695,16.6498,16.6498,4400.0
2009-06-12 14:15:00,16.91,16.94,16.9,16.94,2000.0,16.6596,16.6892,16.6498,16.6892,2000.0
2009-06-12 14:20:00,16.94,16.94,16.91,16.91,2000.0,16.6892,16.6892,16.6596,16.6596,2000.0
2009-06-12 14:25:00,16.91,16.92,16.88,16.92,4300.0,16.6596,16.6695,16.6301,16.6695,4300.0
2009-06-12 14:30:00,16.92,16.99,16.92,16.98,3400.0,16.6695,16.7385,16.6695,16.7286,3400.0
2009-06-12 14:35:00,16.97,16.98,16.97,16.97,1900.0,16.7188,16.7286,16.7188,16.7188,1900.0
2009-06-12 14:40:00,16.97,17.05,16.97,16.99,15100.0,16.7188,16.7976,16.7188,16.7385,15100.0
2009-06-12 14:45:00,16.99,17.0,16.97,16.97,2500.0,16.7385,16.7483,16.7188,16.7188,2500.0
2009-06-12 14:50:00,16.97,16.97,16.93,16.97,2400.0,16.7188,16.7188,16.6793,16.7188,2400.0
2009-06-12 14:55:00,16.96,16.97,16.95,16.96,2900.0,16.7089,16.7188,16.699,16.7089,2900.0
2009-06-12 15:00:00,16.96,16.98,16.96,16.98,1400.0,16.7089,16.7286,16.7089,16.7286,1400.0
2009-06-12 15:05:00,16.97,16.98,16.95,16.96,1800.0,16.7188,16.7286,16.699,16.7089,1800.0
2009-06-12 15:10:00,16.96,16.98,16.96,16.96,2100.0,16.7089,16.7286,16.7089,16.7089,2100.0
2009-06-12 15:15:00,16.96,16.98,16.95,16.97,2400.0,16.7089,16.7286,16.699,16.7188,2400.0
2009-06-12 15:20:00,16.97,16.97,16.93,16.93,1800.0,16.7188,16.7188,16.6793,16.6793,1800.0
2009-06-12 15:25:00,16.93,16.94,16.91,16.94,4400.0,16.6793,16.6892,16.6596,16.6892,4400.0
2009-06-12 15:30:00,16.96,16.99,16.92,16.92,4400.0,16.7089,16.7385,16.6695,16.6695,4400.0
2009-06-12 15:35:00,16.92,16.93,16.9,16.93,13600.0,16.6695,16.6793,16.6498,16.6793,13600.0
2009-06-12 15:40:00,16.91,16.94,16.9,16.93,2300.0,16.6596,16.6892,16.6498,16.6793,2300.0
2009-06-12 15:45:00,16.92,16.93,16.89,16.93,5100.0,16.6695,16.6793,16.6399,16.6793,5100.0
2009-06-12 15:50:00,16.93,16.99,16.91,16.91,5600.0,16.6793,16.7385,16.6596,16.6596,5600.0
2009-06-12 15:55:00,16.91,17.0,16.91,17.0,14800.0,16.6596,16.7483,16.6596,16.7483,14800.0
2009-06-15 09:30:00,16.77,16.89,16.6,16.67,7700.0,16.5217,16.6399,16.3542,16.4232,7700.0
2009-06-15 09:35:00,16.68,16.79,16.63,16.79,5400.0,16.433,16.5414,16.3838,16.5414,5400.0
2009-06-15 09:40:00,16.82,16.82,16.72,16.72,2400.0,16.571,16.571,16.4725,16.4725,2400.0
2009-06-15 09:45:00,16.68,16.68,16.48,16.5,10100.0,16.433,16.433,16.236,16.2557,10100.0
2009-06-15 09:50:00,16.48,16.57,16.45,16.57,3200.0,16.236,16.3247,16.2065,16.3247,3200.0
2009-06-15 09:55:00,16.56,16.57,16.55,16.56,500.0,16.3148,16.3247,16.305,16.3148,500.0
2009-06-15 10:00:00,16.54,16.57,16.5,16.5,4200.0,16.2951,16.3247,16.2557,16.2557,4200.0
2009-06-15 10:05:00,16.49,16.51,16.44,16.44,4500.0,16.2459,16.2656,16.1966,16.1966,4500.0
2009-06-15 10:10:00,16.44,16.47,16.39,16.39,4700.0,16.1966,16.2262,16.1473,16.1473,4700.0
2009-06-15 10:15:00,16.39,16.39,16.32,16.33,3200.0,16.1473,16.1473,16.0784,16.0882,3200.0
2009-06-15 10:20:00,16.33,16.36,16.32,16.35,4000.0,16.0882,16.1178,16.0784,16.1079,4000.0
2009-06-15 10:25:00,16.35,16.35,16.3,16.31,6200.0,16.1079,16.1079,16.0587,16.0685,6200.0
2009-06-15 10:30:00,16.31,16.32,16.2,16.22,4900.0,16.0685,16.0784,15.9602,15.9799,4900.0
2009-06-15 10:35:00,16.2,16.2,16.17,16.18,4400.0,15.9602,15.9602,15.9306,15.9404,4400.0
2009-06-15 10:40:00,16.17,16.17,16.11,16.11,5100.0,15.9306,15.9306,15.8715,15.8715,5100.0
2009-06-15 10:45:00,16.11,16.14,16.11,16.13,4700.0,15.8715,15.901,15.8715,15.8912,4700.0
2009-06-15 10:50:00,16.12,16.14,16.12,16.14,4500.0,15.8813,15.901,15.8813,15.901,4500.0
2009-06-15 10:55:00,16.15,16.16,16.15,16.15,2600.0,15.9109,15.9207,15.9109,15.9109,2600.0
2009-06-15 11:00:00,16.15,16.16,16.12,16.13,10000.0,15.9109,15.9207,15.8813,15.8912,10000.0
2009-06-15 11:05:00,16.13,16.14,16.13,16.13,1500.0,15.8912,15.901,15.8912,15.8912,1500.0
2009-06-15 11:10:00,16.14,16.16,16.13,16.16,4400.0,15.901,15.9207,15.8912,15.9207,4400.0
2009-06-15 11:15:00,16.16,16.16,16.14,16.15,3300.0,15.9207,15.9207,15.901,15.9109,3300.0
2009-06-15 11:20:00,16.14,16.16,16.13,16.15,5800.0,15.901,15.9207,15.8912,15.9109,5800.0
2009-06-15 11:25:00,16.15,16.16,16.14,16.14,1000.0,15.9109,15.9207,15.901,15.901,1000.0
2009-06-15 11:30:00,16.16,16.19,16.16,16.18,2400.0,15.9207,15.9503,15.9207,15.9404,2400.0
2009-06-15 11:35:00,16.19,16.19,16.18,16.19,1600.0,15.9503,15.9503,15.9404,15.9503,1600.0
2009-06-15 11:40:00,16.2,16.2,16.17,16.17,900.0,15.9602,15.9602,15.9306,15.9306,900.0
2009-06-15 11:45:00,16.2,16.2,16.18,16.2,2600.0,15.9602,15.9602,15.9404,15.9602,2600.0
2009-06-15 11:50:00,16.18,16.18,16.17,16.17,900.0,15.9404,15.9404,15.9306,15.9306,900.0
2009-06-15 11:55:00,16.17,16.17,16.15,16.15,900.0,15.9306,15.9306,15.9109,15.9109,900.0
2009-06-15 12:00:00,16.16,16.16,16.13,16.14,4600.0,15.9207,15.9207,15.8912,15.901,4600.0
2009-06-15 12:05:00,16.13,16.16,16.13,16.16,1300.0,15.8912,15.9207,15.8912,15.9207,1300.0
2009-06-15 12:10:00,16.13,16.15,16.13,16.14,800.0,15.8912,15.9109,15.8912,15.901,800.0
2009-06-15 12:15:00,16.13,16.18,16.13,16.15,9900.0,15.8912,15.9404,15.8912,15.9109,9900.0
2009-06-15 12:20:00,16.16,16.16,16.13,16.13,1500.0,15.9207,15.9207,15.8912,15.8912,1500.0
2009-06-15 12:25:00,16.13,16.14,16.12,16.13,4300.0,15.8912,15.901,15.8813,15.8912,4300.0
2009-06-15 12:30:00,16.13,16.16,16.13,16.16,2200.0,15.8912,15.9207,15.8912,15.9207,2200.0
2009-06-15 12:35:00,16.17,16.19,16.17,16.18,2400.0,15.9306,15.9503,15.9306,15.9404,2400.0
2009-06-15 12:40:00,16.18,16.18,16.18,16.18,400.0,15.9404,15.9404,15.9404,15.9404,400.0
2009-06-15 12:45:00,16.17,16.18,16.14,16.16,3900.0,15.9306,15.9404,15.901,15.9207,3900.0
2009-06-15 12:50:00,16.16,16.19,16.16,16.17,2300.0,15.9207,15.9503,15.9207,15.9306,2300.0
2009-06-15 12:55:00,16.16,16.17,16.16,16.16,400.0,15.9207,15.9306,15.9207,15.9207,400.0
2009-06-15 13:00:00,16.15,16.18,16.14,16.16,1300.0,15.9109,15.9404,15.901,15.9207,1300.0
2009-06-15 13:05:00,16.13,16.18,16.12,16.18,2200.0,15.8912,15.9404,15.8813,15.9404,2200.0
2009-06-15 13:10:00,16.17,16.2,16.17,16.2,1600.0,15.9306,15.9602,15.9306,15.9602,1600.0
2009-06-15 13:15:00,16.19,16.19,16.15,16.15,2000.0,15.9503,15.9503,15.9109,15.9109,2000.0
2009-06-15 13:20:00,16.15,16.18,16.13,16.18,7500.0,15.9109,15.9404,15.8912,15.9404,7500.0
2009-06-15 13:25:00,16.16,16.17,16.14,16.14,1200.0,15.9207,15.9306,15.901,15.901,1200.0
2009-06-15 13:30:00,16.15,16.15,16.12,16.13,3600.0,15.9109,15.9109,15.8813,15.8912,3600.0
2009-06-15 13:35:00,16.11,16.13,16.11,16.13,500.0,15.8715,15.8912,15.8715,15.8912,500.0
2009-06-15 13:40:00,16.12,16.13,16.12,16.13,1900.0,15.8813,15.8912,15.8813,15.8912,1900.0
2009-06-15 13:45:00,16.13,16.15,16.13,16.15,2500.0,15.8912,15.9109,15.8912,15.9109,2500.0
2009-06-15 13:50:00,16.14,16.14,16.14,16.14,300.0,15.901,15.901,15.901,15.901,300.0
2009-06-15 13:55:00,16.16,16.16,16.13,16.13,700.0,15.9207,15.9207,15.8912,15.8912,700.0
2009-06-15 14:00:00,16.15,16.17,16.14,16.17,3100.0,15.9109,15.9306,15.901,15.9306,3100.0
2009-06-15 14:05:00,16.17,16.17,16.15,16.15,1300.0,15.9306,15.9306,15.9109,15.9109,1300.0
2009-06-15 14:10:00,16.15,16.16,16.14,16.14,500.0,15.9109,15.9207,15.901,15.901,500.0
2009-06-15 14:15:00,16.15,16.16,16.13,16.14,1200.0,15.9109,15.9207,15.8912,15.901,1200.0
2009-06-15 14:20:00,16.14,16.14,16.1,16.12,4600.0,15.901,15.901,15.8616,15.8813,4600.0
2009-06-15 14:25:00,16.14,16.16,16.13,16.16,1200.0,15.901,15.9207,15.8912,15.9207,1200.0
2009-06-15 14:30:00,16.15,16.16,16.14,16.15,1800.0,15.9109,15.9207,15.901,15.9109,1800.0
2009-06-15 14:35:00,16.16,16.16,16.13,16.14,1100.0,15.9207,15.9207,15.8912,15.901,1100.0
2009-06-15 14:40:00,16.15,16.15,16.12,16.14,3700.0,15.9109,15.9109,15.8813,15.901,3700.0
2009-06-15 14:45:00,16.13,16.14,16.12,16.14,2600.0,15.8912,15.901,15.8813,15.901,2600.0
2009-06-15 14:50:00,16.15,16.15,16.12,16.15,5200.0,15.9109,15.9109,15.8813,15.9109,5200.0
2009-06-15 14:55:00,16.14,16.18,16.14,16.18,8600.0,15.901,15.9404,15.901,15.9404,8600.0
2009-06-15 15:00:00,16.17,16.18,16.16,16.17,2900.0,15.9306,15.9404,15.9207,15.9306,2900.0
2009-06-15 15:05:00,16.17,16.17,16.15,16.17,2700.0,15.9306,15.9306,15.9109,15.9306,2700.0
2009-06-15 15:10:00,16.18,16.21,16.18,16.21,1500.0,15.9404,15.97,15.9404,15.97,1500.0
2009-06-15 15:15:00,16.21,16.23,16.18,16.2,3100.0,15.97,15.9897,15.9404,15.9602,3100.0
2009-06-15 15:20:00,16.21,16.23,16.19,16.19,3000.0,15.97,15.9897,15.9503,15.9503,3000.0
2009-06-15 15:25:00,16.19,16.2,16.17,16.19,6300.0,15.9503,15.9602,15.9306,15.9503,6300.0
2009-06-15 15:30:00,16.2,16.21,16.19,16.21,6100.0,15.9602,15.97,15.9503,15.97,6100.0
2009-06-15 15:35:00,16.21,16.25,16.2,16.21,7500.0,15.97,16.0094,15.9602,15.97,7500.0
2009-06-15 15:40:00,16.23,16.24,16.18,16.21,5100.0,15.9897,15.9996,15.9404,15.97,5100.0
2009-06-15 15:45:00,16.22,16.24,16.18,16.18,8100.0,15.9799,15.9996,15.9404,15.9404,8100.0
2009-06-15 15:50:00,16.19,16.19,16.16,16.18,7300.0,15.9503,15.9503,15.9207,15.9404,7300.0
2009-06-15 15:55:00,16.19,16.25,16.19,16.24,14300.0,15.9503,16.0094,15.9503,15.9996,14300.0
2009-06-16 09:30:00,16.39,16.45,16.25,16.27,7600.0,16.1473,16.2065,16.0094,16.0291,7600.0
2009-06-16 09:35:00,16.29,16.37,16.23,16.24,3600.0,16.0488,16.1276,15.9897,15.9996,3600.0
2009-06-16 09:40:00,16.23,16.28,16.22,16.25,2800.0,15.9897,16.039,15.9799,16.0094,2800.0
2009-06-16 09:45:00,16.24,16.3,16.23,16.25,6700.0,15.9996,16.0587,15.9897,16.0094,6700.0
2009-06-16 09:50:00,16.26,16.27,16.24,16.25,3300.0,16.0193,16.0291,15.9996,16.0094,3300.0
2009-06-16 09:55:00,16.21,16.21,16.19,16.21,2500.0,15.97,15.97,15.9503,15.97,2500.0
2009-06-16 10:00:00,16.19,16.26,16.18,16.2,12600.0,15.9503,16.0193,15.9404,15.9602,12600.0
2009-06-16 10:05:00,16.2,16.21,16.14,16.16,2400.0,15.9602,15.97,15.901,15.9207,2400.0
2009-06-16 10:10:00,16.15,16.18,16.11,16.12,3200.0,15.9109,15.9404,15.8715,15.8813,3200.0
2009-06-16 10:15:00,16.11,16.14,16.1,16.1,1700.0,15.8715,15.901,15.8616,15.8616,1700.0
2009-06-16 10:20:00,16.11,16.19,16.11,16.19,2700.0,15.8715,15.9503,15.8715,15.9503,2700.0
2009-06-16 10:25:00,16.19,16.2,16.16,16.18,2400.0,15.9503,15.9602,15.9207,15.9404,2400.0
2009-06-16 10:30:00,16.19,16.21,16.1,16.1,6400.0,15.9503,15.97,15.8616,15.8616,6400.0
2009-06-16 10:35:00,16.1,16.17,16.1,16.15,6400.0,15.8616,15.9306,15.8616,15.9109,6400.0
2009-06-16 10:40:00,16.15,16.16,16.11,16.15,4600.0,15.9109,15.9207,15.8715,15.9109,4600.0
2009-06-16 10:45:00,16.15,16.16,16.12,16.15,3200.0,15.9109,15.9207,15.8813,15.9109,3200.0
2009-06-16 10:50:00,16.15,16.15,16.13,16.13,300.0,15.9109,15.9109,15.8912,15.8912,300.0
2009-06-16 10:55:00,16.14,16.16,16.11,16.12,5000.0,15.901,15.9207,15.8715,15.8813,5000.0
2009-06-16 11:00:00,16.13,16.15,16.08,16.12,7400.0,15.8912,15.9109,15.8419,15.8813,7400.0
2009-06-16 11:05:00,16.12,16.13,16.11,16.12,5500.0,15.8813,15.8912,15.8715,15.8813,5500.0
2009-06-16 11:10:00,16.12,16.15,16.11,16.14,2200.0,15.8813,15.9109,15.8715,15.901,2200.0
2009-06-16 11:15:00,16.14,16.14,16.13,16.13,800.0,15.901,15.901,15.8912,15.8912,800.0
2009-06-16 11:20:00,16.13,16.13,16.1,16.11,2600.0,15.8912,15.8912,15.8616,15.8715,2600.0
2009-06-16 11:25:00,16.11,16.13,16.1,16.13,2900.0,15.8715,15.8912,15.8616,15.8912,2900.0
2009-06-16 11:30:00,16.12,16.12,16.11,16.12,1100.0,15.8813,15.8813,15.8715,15.8813,1100.0
2009-06-16 11:35:00,16.12,16.13,16.11,16.12,500.0,15.8813,15.8912,15.8715,15.8813,500.0
2009-06-16 11:40:00,16.13,16.13,16.11,16.12,1000.0,15.8912,15.8912,15.8715,15.8813,1000.0
2009-06-16 11:45:00,16.13,16.13,16.09,16.1,1600.0,15.8912,15.8912,15.8518,15.8616,1600.0
2009-06-16 11:50:00,16.1,16.1,16.09,16.1,700.0,15.8616,15.8616,15.8518,15.8616,700.0
2009-06-16 11:55:00,16.07,16.08,16.05,16.05,2300.0,15.8321,15.8419,15.8124,15.8124,2300.0
2009-06-16 12:00:00,16.06,16.06,16.0,16.0,6800.0,15.8222,15.8222,15.7631,15.7631,6800.0
2009-06-16 12:05:00,16.01,16.01,16.01,16.01,600.0,15.773,15.773,15.773,15.773,600.0
2009-06-16 12:10:00,16.0,16.02,15.99,16.0,7200.0,15.7631,15.7828,15.7533,15.7631,7200.0
2009-06-16 12:15:00,16.0,16.0,16.0,16.0,1200.0,15.7631,15.7631,15.7631,15.7631,1200.0
2009-06-16 12:20:00,15.99,15.99,15.96,15.96,2900.0,15.7533,15.7533,15.7237,15.7237,2900.0
2009-06-16 12:25:00,15.99,16.02,15.98,16.0,11000.0,15.7533,15.7828,15.7434,15.7631,11000.0
2009-06-16 12:30:00,16.02,16.02,15.93,15.93,2000.0,15.7828,15.7828,15.6942,15.6942,2000.0
2009-06-16 12:35:00,15.96,15.96,15.94,15.94,1800.0,15.7237,15.7237,15.704,15.704,1800.0
2009-06-16 12:40:00,15.92,15.92,15.88,15.9,3300.0,15.6843,15.6843,15.6449,15.6646,3300.0
2009-06-16 12:45:00,15.88,15.88,15.81,15.81,4500.0,15.6449,15.6449,15.5759,15.5759,4500.0
2009-06-16 12:50:00,15.82,15.86,15.82,15.85,3900.0,15.5858,15.6252,15.5858,15.6153,3900.0
2009-06-16 12:55:00,15.86,15.86,15.83,15.84,2400.0,15.6252,15.6252,15.5956,15.6055,2400.0
2009-06-16 13:00:00,15.84,15.85,15.82,15.84,2400.0,15.6055,15.6153,15.5858,15.6055,2400.0
2009-06-16 13:05:00,15.85,15.87,15.85,15.87,500.0,15.6153,15.635,15.6153,15.635,500.0
2009-06-16 13:10:00,15.87,15.87,15.85,15.85,1800.0,15.635,15.635,15.6153,15.6153,1800.0
2009-06-16 13:15:00,15.85,15.87,15.83,15.87,1000.0,15.6153,15.635,15.5956,15.635,1000.0
2009-06-16 13:20:00,15.85,15.85,15.82,15.83,1800.0,15.6153,15.6153,15.5858,15.5956,1800.0
2009-06-16 13:25:00,15.83,15.86,15.83,15.86,1500.0,15.5956,15.6252,15.5956,15.6252,1500.0
2009-06-16 13:30:00,15.86,15.86,15.84,15.84,700.0,15.6252,15.6252,15.6055,15.6055,700.0
2009-06-16 13:35:00,15.85,15.87,15.85,15.87,800.0,15.6153,15.635,15.6153,15.635,800.0
2009-06-16 13:40:00,15.85,15.89,15.85,15.89,1800.0,15.6153,15.6547,15.6153,15.6547,1800.0
2009-06-16 13:45:00,15.89,15.9,15.89,15.89,600.0,15.6547,15.6646,15.6547,15.6547,600.0
2009-06-16 13:50:00,15.89,15.9,15.86,15.86,1400.0,15.6547,15.6646,15.6252,15.6252,1400.0
2009-06-16 13:55:00,15.87,15.88,15.86,15.88,1000.0,15.635,15.6449,15.6252,15.6449,1000.0
2009-06-16 14:00:00,15.87,15.87,15.81,15.83,2100.0,15.635,15.635,15.5759,15.5956,2100.0
2009-06-16 14:05:00,15.82,15.83,15.8,15.82,1300.0,15.5858,15.5956,15.5661,15.5858,1300.0
2009-06-16 14:10:00,15.82,15.85,15.81,15.84,2600.0,15.5858,15.6153,15.5759,15.6055,2600.0
2009-06-16 14:15:00,15.86,15.86,15.81,15.84,1500.0,15.6252,15.6252,15.5759,15.6055,1500.0
2009-06-16 14:20:00,15.83,15.83,15.82,15.83,1700.0,15.5956,15.5956,15.5858,15.5956,1700.0
2009-06-16 14:25:00,15.83,15.83,15.78,15.79,3900.0,15.5956,15.5956,15.5464,15.5562,3900.0
2009-06-16 14:30:00,15.77,15.8,15.77,15.8,2300.0,15.5365,15.5661,15.5365,15.5661,2300.0
2009-06-16 14:35:00,15.79,15.85,15.78,15.84,11300.0,15.5562,15.6153,15.5464,15.6055,11300.0
2009-06-16 14:40:00,15.82,15.85,15.82,15.85,1800.0,15.5858,15.6153,15.5858,15.6153,1800.0
2009-06-16 14:45:00,15.84,15.85,15.82,15.83,3200.0,15.6055,15.6153,15.5858,15.5956,3200.0
2009-06-16 14:50:00,15.84,15.86,15.84,15.84,800.0,15.6055,15.6252,15.6055,15.6055,800.0
2009-06-16 14:55:00,15.85,15.86,15.83,15.84,1500.0,15.6153,15.6252,15.5956,15.6055,1500.0
2009-06-16 15:00:00,15.84,15.86,15.83,15.84,2200.0,15.6055,15.6252,15.5956,15.6055,2200.0
2009-06-16 15:05:00,15.85,15.85,15.8,15.83,4600.0,15.6153,15.6153,15.5661,15.5956,4600.0
2009-06-16 15:10:00,15.82,15.83,15.79,15.81,4700.0,15.5858,15.5956,15.5562,15.5759,4700.0
2009-06-16 15:15:00,15.82,15.84,15.79,15.82,14300.0,15.5858,15.6055,15.5562,15.5858,14300.0
2009-06-16 15:20:00,15.81,15.82,15.77,15.78,3800.0,15.5759,15.5858,15.5365,15.5464,3800.0
2009-06-16 15:25:00,15.79,15.79,15.76,15.78,3400.0,15.5562,15.5562,15.5267,15.5464,3400.0
2009-06-16 15:30:00,15.79,15.82,15.77,15.8,7500.0,15.5562,15.5858,15.5365,15.5661,7500.0
2009-06-16 15:35:00,15.81,15.83,15.79,15.8,12700.0,15.5759,15.5956,15.5562,15.5661,12700.0
2009-06-16 15:40:00,15.8,15.84,15.79,15.8,32400.0,15.5661,15.6055,15.5562,15.5661,32400.0
2009-06-16 15:45:00,15.81,15.83,15.79,15.79,6900.0,15.5759,15.5956,15.5562,15.5562,6900.0
2009-06-16 15:50:00,15.78,15.82,15.78,15.8,6900.0,15.5464,15.5858,15.5464,15.5661,6900.0
2009-06-16 15:55:00,15.8,15.81,15.75,15.77,16900.0,15.5661,15.5759,15.5168,15.5365,16900.0
2009-06-17 09:30:00,15.84,16.12,15.84,16.11,4400.0,15.6055,15.8813,15.6055,15.8715,4400.0
2009-06-17 09:35:00,16.07,16.07,15.94,15.96,3500.0,15.8321,15.8321,15.704,15.7237,3500.0
2009-06-17 09:40:00,15.99,16.04,15.83,15.88,3000.0,15.7533,15.8025,15.5956,15.6449,3000.0
2009-06-17 09:45:00,15.88,15.95,15.85,15.85,2800.0,15.6449,15.7139,15.6153,15.6153,2800.0
2009-06-17 09:50:00,15.83,15.84,15.79,15.79,6900.0,15.5956,15.6055,15.5562,15.5562,6900.0
2009-06-17 09:55:00,15.78,15.8,15.7,15.74,6100.0,15.5464,15.5661,15.4676,15.507,6100.0
2009-06-17 10:00:00,15.72,15.73,15.66,15.73,4500.0,15.4873,15.4971,15.4281,15.4971,4500.0
2009-06-17 10:05:00,15.71,15.81,15.7,15.8,5000.0,15.4774,15.5759,15.4676,15.5661,5000.0
2009-06-17 10:10:00,15.81,15.83,15.71,15.73,15500.0,15.5759,15.5956,15.4774,15.4971,15500.0
2009-06-17 10:15:00,15.73,15.74,15.67,15.68,2900.0,15.4971,15.507,15.438,15.4479,2900.0
2009-06-17 10:20:00,15.69,15.69,15.65,15.65,2900.0,15.4577,15.4577,15.4183,15.4183,2900.0
2009-06-17 10:25:00,15.66,15.67,15.6,15.6,2800.0,15.4281,15.438,15.369,15.369,2800.0
2009-06-17 10:30:00,15.63,15.65,15.61,15.64,3000.0,15.3986,15.4183,15.3789,15.4084,3000.0
2009-06-17 10:35:00,15.65,15.71,15.64,15.67,3900.0,15.4183,15.4774,15.4084,15.438,3900.0
2009-06-17 10:40:00,15.67,15.7,15.63,15.64,2800.0,15.438,15.4676,15.3986,15.4084,2800.0
2009-06-17 10:45:00,15.62,15.65,15.6,15.65,2600.0,15.3887,15.4183,15.369,15.4183,2600.0
2009-06-17 10:50:00,15.68,15.78,15.68,15.78,3400.0,15.4479,15.5464,15.4479,15.5464,3400.0
2009-06-17 10:55:00,15.8,15.83,15.79,15.82,3700.0,15.5661,15.5956,15.5562,15.5858,3700.0
2009-06-17 11:00:00,15.81,15.85,15.81,15.84,2300.0,15.5759,15.6153,15.5759,15.6055,2300.0
2009-06-17 11:05:00,15.83,15.83,15.81,15.81,1700.0,15.5956,15.5956,15.5759,15.5759,1700.0
2009-06-17 11:10:00,15.81,15.81,15.75,15.76,2300.0,15.5759,15.5759,15.5168,15.5267,2300.0
2009-06-17 11:15:00,15.76,15.87,15.76,15.85,6600.0,15.5267,15.635,15.5267,15.6153,6600.0
2009-06-17 11:20:00,15.85,15.86,15.79,15.79,9100.0,15.6153,15.6252,15.5562,15.5562,9100.0
2009-06-17 11:25:00,15.79,15.81,15.79,15.8,900.0,15.5562,15.5759,15.5562,15.5661,900.0
2009-06-17 11:30:00,15.8,15.82,15.8,15.82,800.0,15.5661,15.5858,15.5661,15.5858,800.0
2009-06-17 11:35:00,15.8,15.81,15.79,15.8,1500.0,15.5661,15.5759,15.5562,15.5661,1500.0
2009-06-17 11:40:00,15.8,15.84,15.79,15.83,2700.0,15.5661,15.6055,15.5562,15.5956,2700.0
2009-06-17 11:45:00,15.83,15.83,15.78,15.78,3300.0,15.5956,15.5956,15.5464,15.5464,3300.0
2009-06-17 11:50:00,15.77,15.79,15.75,15.77,2200.0,15.5365,15.5562,15.5168,15.5365,2200.0
2009-06-17 11:55:00,15.78,15.83,15.78,15.83,1500.0,15.5464,15.5956,15.5464,15.5956,1500.0
2009-06-17 12:00:00,15.82,15.85,15.8,15.83,4700.0,15.5858,15.6153,15.5661,15.5956,4700.0
2009-06-17 12:05:00,15.81,15.84,15.78,15.8,7700.0,15.5759,15.6055,15.5464,15.5661,7700.0
2009-06-17 12:10:00,15.82,15.82,15.77,15.8,1500.0,15.5858,15.5858,15.5365,15.5661,1500.0
2009-06-17 12:15:00,15.78,15.8,15.78,15.8,1000.0,15.5464,15.5661,15.5464,15.5661,1000.0
2009-06-17 12:20:00,15.81,15.85,15.79,15.85,5900.0,15.5759,15.6153,15.5562,15.6153,5900.0
2009-06-17 12:25:00,15.84,15.85,15.79,15.8,8100.0,15.6055,15.6153,15.5562,15.5661,8100.0
2009-06-17 12:30:00,15.8,15.8,15.77,15.77,1900.0,15.5661,15.5661,15.5365,15.5365,1900.0
2009-06-17 12:35:00,15.77,15.81,15.75,15.81,1100.0,15.5365,15.5759,15.5168,15.5759,1100.0
2009-06-17 12:40:00,15.8,15.83,15.79,15.83,3400.0,15.5661,15.5956,15.5562,15.5956,3400.0
2009-06-17 12:45:00,15.81,15.82,15.8,15.81,1600.0,15.5759,15.5858,15.5661,15.5759,1600.0
2009-06-17 12:50:00,15.81,15.81,15.8,15.81,4100.0,15.5759,15.5759,15.5661,15.5759,4100.0
2009-06-17 12:55:00,15.78,15.81,15.78,15.79,1100.0,15.5464,15.5759,15.5464,15.5562,1100.0
2009-06-17 13:00:00,15.81,15.83,15.81,15.82,1700.0,15.5759,15.5956,15.5759,15.5858,1700.0
2009-06-17 13:05:00,15.82,15.82,15.78,15.8,1400.0,15.5858,15.5858,15.5464,15.5661,1400.0
2009-06-17 13:10:00,15.79,15.83,15.79,15.81,2000.0,15.5562,15.5956,15.5562,15.5759,2000.0
2009-06-17 13:15:00,15.81,15.83,15.79,15.83,3300.0,15.5759,15.5956,15.5562,15.5956,3300.0
2009-06-17 13:20:00,15.81,15.85,15.81,15.84,2400.0,15.5759,15.6153,15.5759,15.6055,2400.0
2009-06-17 13:25:00,15.85,15.85,15.8,15.84,11000.0,15.6153,15.6153,15.5661,15.6055,11000.0
2009-06-17 13:30:00,15.84,15.85,15.81,15.85,14700.0,15.6055,15.6153,15.5759,15.6153,14700.0
2009-06-17 13:35:00,15.85,15.86,15.81,15.85,25600.0,15.6153,15.6252,15.5759,15.6153,25600.0
2009-06-17 13:40:00,15.86,15.86,15.79,15.85,18400.0,15.6252,15.6252,15.5562,15.6153,18400.0
2009-06-17 13:45:00,15.84,15.84,15.8,15.82,3300.0,15.6055,15.6055,15.5661,15.5858,3300.0
2009-06-17 13:50:00,15.82,15.84,15.82,15.82,2500.0,15.5858,15.6055,15.5858,15.5858,2500.0
2009-06-17 13:55:00,15.82,15.82,15.82,15.82,900.0,15.5858,15.5858,15.5858,15.5858,900.0
2009-06-17 14:00:00,15.83,15.84,15.82,15.83,4000.0,15.5956,15.6055,15.5858,15.5956,4000.0
2009-06-17 14:05:00,15.81,15.82,15.8,15.8,3400.0,15.5759,15.5858,15.5661,15.5661,3400.0
2009-06-17 14:10:00,15.8,15.84,15.8,15.81,2300.0,15.5661,15.6055,15.5661,15.5759,2300.0
2009-06-17 14:15:00,15.82,15.85,15.82,15.83,1500.0,15.5858,15.6153,15.5858,15.5956,1500.0
2009-06-17 14:20:00,15.84,15.85,15.83,15.85,2900.0,15.6055,15.6153,15.5956,15.6153,2900.0
2009-06-17 14:25:00,15.85,15.88,15.85,15.87,1800.0,15.6153,15.6449,15.6153,15.635,1800.0
2009-06-17 14:30:00,15.88,15.89,15.8,15.82,3400.0,15.6449,15.6547,15.5661,15.5858,3400.0
2009-06-17 14:35:00,15.83,15.83,15.81,15.83,2400.0,15.5956,15.5956,15.5759,15.5956,2400.0
2009-06-17 14:40:00,15.83,15.83,15.8,15.82,2500.0,15.5956,15.5956,15.5661,15.5858,2500.0
2009-06-17 14:45:00,15.81,15.83,15.81,15.82,1900.0,15.5759,15.5956,15.5759,15.5858,1900.0
2009-06-17 14:50:00,15.82,15.83,15.81,15.83,3100.0,15.5858,15.5956,15.5759,15.5956,3100.0
2009-06-17 14:55:00,15.83,15.86,15.83,15.86,10800.0,15.5956,15.6252,15.5956,15.6252,10800.0
2009-06-17 15:00:00,15.85,15.89,15.85,15.89,9400.0,15.6153,15.6547,15.6153,15.6547,9400.0
2009-06-17 15:05:00,15.88,15.89,15.82,15.85,4600.0,15.6449,15.6547,15.5858,15.6153,4600.0
2009-06-17 15:10:00,15.86,15.87,15.83,15.83,6800.0,15.6252,15.635,15.5956,15.5956,6800.0
2009-06-17 15:15:00,15.85,15.88,15.85,15.87,12600.0,15.6153,15.6449,15.6153,15.635,12600.0
2009-06-17 15:20:00,15.88,15.9,15.85,15.87,5800.0,15.6449,15.6646,15.6153,15.635,5800.0
2009-06-17 15:25:00,15.87,15.88,15.8,15.8,7400.0,15.635,15.6449,15.5661,15.5661,7400.0
2009-06-17 15:30:00,15.8,15.81,15.78,15.8,2600.0,15.5661,15.5759,15.5464,15.5661,2600.0
2009-06-17 15:35:00,15.82,15.83,15.79,15.81,4100.0,15.5858,15.5956,15.5562,15.5759,4100.0
2009-06-17 15:40:00,15.81,15.87,15.8,15.85,6300.0,15.5759,15.635,15.5661,15.6153,6300.0
2009-06-17 15:45:00,15.84,15.9,15.84,15.9,3100.0,15.6055,15.6646,15.6055,15.6646,3100.0
2009-06-17 15:50:00,15.91,15.91,15.86,15.88,5500.0,15.6744,15.6744,15.6252,15.6449,5500.0
2009-06-17 15:55:00,15.9,15.9,15.84,15.86,7400.0,15.6646,15.6646,15.6055,15.6252,7400.0
2009-06-18 09:30:00,15.82,15.87,15.74,15.74,4300.0,15.5858,15.635,15.507,15.507,4300.0
2009-06-18 09:35:00,15.78,15.84,15.62,15.62,4200.0,15.5464,15.6055,15.3887,15.3887,4200.0
2009-06-18 09:40:00,15.63,15.74,15.63,15.71,2200.0,15.3986,15.507,15.3986,15.4774,2200.0
2009-06-18 09:45:00,15.73,15.73,15.68,15.68,2500.0,15.4971,15.4971,15.4479,15.4479,2500.0
2009-06-18 09:50:00,15.65,15.65,15.6,15.65,1700.0,15.4183,15.4183,15.369,15.4183,1700.0
2009-06-18 09:55:00,15.65,15.8,15.65,15.8,3800.0,15.4183,15.5661,15.4183,15.5661,3800.0
2009-06-18 10:00:00,15.79,15.79,15.74,15.79,3200.0,15.5562,15.5562,15.507,15.5562,3200.0
2009-06-18 10:05:00,15.78,15.78,15.77,15.77,1800.0,15.5464,15.5464,15.5365,15.5365,1800.0
2009-06-18 10:10:00,15.76,15.82,15.76,15.81,3500.0,15.5267,15.5858,15.5267,15.5759,3500.0
2009-06-18 10:15:00,15.82,15.82,15.66,15.69,22300.0,15.5858,15.5858,15.4281,15.4577,22300.0
2009-06-18 10:20:00,15.7,15.7,15.67,15.68,700.0,15.4676,15.4676,15.438,15.4479,700.0
2009-06-18 10:25:00,15.69,15.73,15.66,15.69,2700.0,15.4577,15.4971,15.4281,15.4577,2700.0
2009-06-18 10:30:00,15.69,15.74,15.66,15.7,2700.0,15.4577,15.507,15.4281,15.4676,2700.0
2009-06-18 10:35:00,15.71,15.73,15.67,15.67,2400.0,15.4774,15.4971,15.438,15.438,2400.0
2009-06-18 10:40:00,15.7,15.7,15.66,15.69,1900.0,15.4676,15.4676,15.4281,15.4577,1900.0
2009-06-18 10:45:00,15.69,15.7,15.66,15.66,700.0,15.4577,15.4676,15.4281,15.4281,700.0
2009-06-18 10:50:00,15.67,15.7,15.67,15.69,2000.0,15.438,15.4676,15.438,15.4577,2000.0
2009-06-18 10:55:00,15.68,15.7,15.67,15.68,2600.0,15.4479,15.4676,15.438,15.4479,2600.0
2009-06-18 11:00:00,15.7,15.71,15.68,15.71,3300.0,15.4676,15.4774,15.4479,15.4774,3300.0
2009-06-18 11:05:00,15.71,15.74,15.69,15.73,1500.0,15.4774,15.507,15.4577,15.4971,1500.0
2009-06-18 11:10:00,15.71,15.72,15.71,15.71,1000.0,15.4774,15.4873,15.4774,15.4774,1000.0
2009-06-18 11:15:00,15.72,15.72,15.69,15.7,19000.0,15.4873,15.4873,15.4577,15.4676,19000.0
2009-06-18 11:20:00,15.71,15.71,15.69,15.7,900.0,15.4774,15.4774,15.4577,15.4676,900.0
2009-06-18 11:25:00,15.7,15.71,15.68,15.68,1500.0,15.4676,15.4774,15.4479,15.4479,1500.0
2009-06-18 11:30:00,15.68,15.68,15.66,15.66,500.0,15.4479,15.4479,15.4281,15.4281,500.0
2009-06-18 11:35:00,15.66,15.67,15.65,15.66,1800.0,15.4281,15.438,15.4183,15.4281,1800.0
2009-06-18 11:40:00,15.67,15.69,15.67,15.69,1500.0,15.438,15.4577,15.438,15.4577,1500.0
2009-06-18 11:45:00,15.68,15.68,15.67,15.67,800.0,15.4479,15.4479,15.438,15.438,800.0
2009-06-18 11:50:00,15.69,15.7,15.69,15.69,800.0,15.4577,15.4676,15.4577,15.4577,800.0
2009-06-18 11:55:00,15.69,15.72,15.69,15.72,3500.0,15.4577,15.4873,15.4577,15.4873,3500.0
2009-06-18 12:00:00,15.72,15.72,15.66,15.69,8300.0,15.4873,15.4873,15.4281,15.4577,8300.0
2009-06-18 12:05:00,15.69,15.69,15.68,15.68,600.0,15.4577,15.4577,15.4479,15.4479,600.0
2009-06-18 12:10:00,15.69,15.7,15.68,15.68,1200.0,15.4577,15.4676,15.4479,15.4479,1200.0
2009-06-18 12:15:00,15.69,15.69,15.68,15.68,800.0,15.4577,15.4577,15.4479,15.4479,800.0
2009-06-18 12:20:00,15.68,15.71,15.68,15.7,1600.0,15.4479,15.4774,15.4479,15.4676,1600.0
2009-06-18 12:25:00,15.68,15.71,15.68,15.71,1100.0,15.4479,15.4774,15.4479,15.4774,1100.0
2009-06-18 12:30:00,15.7,15.71,15.69,15.69,2300.0,15.4676,15.4774,15.4577,15.4577,2300.0
2009-06-18 12:35:00,15.7,15.7,15.69,15.69,1200.0,15.4676,15.4676,15.4577,15.4577,1200.0
2009-06-18 12:40:00,15.7,15.71,15.69,15.7,3500.0,15.4676,15.4774,15.4577,15.4676,3500.0
2009-06-18 12:45:00,15.71,15.72,15.7,15.72,5800.0,15.4774,15.4873,15.4676,15.4873,5800.0
2009-06-18 12:50:00,15.72,15.72,15.69,15.7,11800.0,15.4873,15.4873,15.4577,15.4676,11800.0
2009-06-18 12:55:00,15.71,15.71,15.7,15.71,1300.0,15.4774,15.4774,15.4676,15.4774,1300.0
2009-06-18 13:00:00,15.71,15.71,15.69,15.69,9300.0,15.4774,15.4774,15.4577,15.4577,9300.0
2009-06-18 13:05:00,15.69,15.81,15.69,15.81,10400.0,15.4577,15.5759,15.4577,15.5759,10400.0
2009-06-18 13:10:00,15.8,15.81,15.76,15.81,1500.0,15.5661,15.5759,15.5267,15.5759,1500.0
2009-06-18 13:15:00,15.81,15.81,15.78,15.8,4500.0,15.5759,15.5759,15.5464,15.5661,4500.0
2009-06-18 13:20:00,15.83,15.85,15.81,15.84,1400.0,15.5956,15.6153,15.5759,15.6055,1400.0
2009-06-18 13:25:00,15.85,15.9,15.85,15.9,3500.0,15.6153,15.6646,15.6153,15.6646,3500.0
2009-06-18 13:30:00,15.9,15.94,15.9,15.94,1300.0,15.6646,15.704,15.6646,15.704,1300.0
2009-06-18 13:35:00,15.94,15.96,15.94,15.94,5700.0,15.704,15.7237,15.704,15.704,5700.0
2009-06-18 13:40:00,15.94,15.97,15.93,15.94,3100.0,15.704,15.7336,15.6942,15.704,3100.0
2009-06-18 13:45:00,15.94,15.96,15.94,15.96,600.0,15.704,15.7237,15.704,15.7237,600.0
2009-06-18 13:50:00,15.93,15.98,15.93,15.98,3600.0,15.6942,15.7434,15.6942,15.7434,3600.0
2009-06-18 13:55:00,15.96,15.97,15.92,15.94,3000.0,15.7237,15.7336,15.6843,15.704,3000.0
2009-06-18 14:00:00,15.94,15.95,15.9,15.94,6900.0,15.704,15.7139,15.6646,15.704,6900.0
2009-06-18 14:05:00,15.95,15.95,15.92,15.92,6600.0,15.7139,15.7139,15.6843,15.6843,6600.0
2009-06-18 14:10:00,15.91,15.94,15.9,15.94,2900.0,15.6744,15.704,15.6646,15.704,2900.0
2009-06-18 14:15:00,15.94,15.95,15.93,15.94,9100.0,15.704,15.7139,15.6942,15.704,9100.0
2009-06-18 14:20:00,15.94,15.94,15.89,15.94,8400.0,15.704,15.704,15.6547,15.704,8400.0
2009-06-18 14:25:00,15.94,15.95,15.92,15.94,6700.0,15.704,15.7139,15.6843,15.704,6700.0
2009-06-18 14:30:00,15.95,15.95,15.92,15.94,9800.0,15.7139,15.7139,15.6843,15.704,9800.0
2009-06-18 14:35:00,15.94,15.95,15.93,15.95,6800.0,15.704,15.7139,15.6942,15.7139,6800.0
2009-06-18 14:40:00,15.94,15.95,15.92,15.95,16700.0,15.704,15.7139,15.6843,15.7139,16700.0
2009-06-18 14:45:00,15.95,15.96,15.92,15.93,27600.0,15.7139,15.7237,15.6843,15.6942,27600.0
2009-06-18 14:50:00,15.94,15.95,15.92,15.93,10000.0,15.704,15.7139,15.6843,15.6942,10000.0
2009-06-18 14:55:00,15.93,15.94,15.83,15.94,33900.0,15.6942,15.704,15.5956,15.704,33900.0
2009-06-18 15:00:00,15.94,15.94,15.87,15.88,14500.0,15.704,15.704,15.635,15.6449,14500.0
2009-06-18 15:05:00,15.88,15.9,15.88,15.9,5500.0,15.6449,15.6646,15.6449,15.6646,5500.0
2009-06-18 15:10:00,15.9,15.9,15.88,15.9,8100.0,15.6646,15.6646,15.6449,15.6646,8100.0
2009-06-18 15:15:00,15.89,15.9,15.88,15.89,5600.0,15.6547,15.6646,15.6449,15.6547,5600.0
2009-06-18 15:20:00,15.89,15.91,15.85,15.88,15900.0,15.6547,15.6744,15.6153,15.6449,15900.0
2009-06-18 15:25:00,15.88,15.88,15.85,15.87,9500.0,15.6449,15.6449,15.6153,15.635,9500.0
2009-06-18 15:30:00,15.87,15.9,15.86,15.87,12300.0,15.635,15.6646,15.6252,15.635,12300.0
2009-06-18 15:35:00,15.87,15.88,15.82,15.82,8400.0,15.635,15.6449,15.5858,15.5858,8400.0
2009-06-18 15:40:00,15.82,15.87,15.8,15.85,42000.0,15.5858,15.635,15.5661,15.6153,42000.0
2009-06-18 15:45:00,15.84,15.85,15.78,15.82,17700.0,15.6055,15.6153,15.5464,15.5858,17700.0
2009-06-18 15:50:00,15.81,15.83,15.78,15.81,7700.0,15.5759,15.5956,15.5464,15.5759,7700.0
2009-06-18 15:55:00,15.81,15.85,15.81,15.83,5500.0,15.5759,15.6153,15.5759,15.5956,5500.0
2009-06-19 09:30:00,16.09,16.09,15.97,15.97,163700.0,15.8518,15.8518,15.7336,15.7336,163700.0
2009-06-19 09:35:00,15.98,16.0,15.9,15.93,5400.0,15.7434,15.7631,15.6646,15.6942,5400.0
2009-06-19 09:40:00,15.89,15.9,15.87,15.89,4800.0,15.6547,15.6646,15.635,15.6547,4800.0
2009-06-19 09:45:00,15.91,15.91,15.8,15.8,8200.0,15.6744,15.6744,15.5661,15.5661,8200.0
2009-06-19 09:50:00,15.8,15.81,15.76,15.76,9700.0,15.5661,15.5759,15.5267,15.5267,9700.0
2009-06-19 09:55:00,15.77,15.78,15.7,15.73,6700.0,15.5365,15.5464,15.4676,15.4971,6700.0
2009-06-19 10:00:00,15.73,15.75,15.7,15.75,1400.0,15.4971,15.5168,15.4676,15.5168,1400.0
2009-06-19 10:05:00,15.75,15.77,15.74,15.74,4000.0,15.5168,15.5365,15.507,15.507,4000.0
2009-06-19 10:10:00,15.75,15.75,15.71,15.73,42200.0,15.5168,15.5168,15.4774,15.4971,42200.0
2009-06-19 10:15:00,15.74,15.77,15.74,15.75,800.0,15.507,15.5365,15.507,15.5168,800.0
2009-06-19 10:20:00,15.75,15.78,15.75,15.78,3200.0,15.5168,15.5464,15.5168,15.5464,3200.0
2009-06-19 10:25:00,15.77,15.78,15.77,15.78,1900.0,15.5365,15.5464,15.5365,15.5464,1900.0
2009-06-19 10:30:00,15.8,15.81,15.78,15.79,5700.0,15.5661,15.5759,15.5464,15.5562,5700.0
2009-06-19 10:35:00,15.79,15.79,15.78,15.78,800.0,15.5562,15.5562,15.5464,15.5464,800.0
2009-06-19 10:40:00,15.78,15.79,15.77,15.79,3200.0,15.5464,15.5562,15.5365,15.5562,3200.0
2009-06-19 10:45:00,15.81,15.81,15.8,15.81,3900.0,15.5759,15.5759,15.5661,15.5759,3900.0
2009-06-19 10:50:00,15.81,15.82,15.79,15.82,1600.0,15.5759,15.5858,15.5562,15.5858,1600.0
2009-06-19 10:55:00,15.83,15.85,15.77,15.77,3000.0,15.5956,15.6153,15.5365,15.5365,3000.0
2009-06-19 11:00:00,15.79,15.82,15.75,15.75,3600.0,15.5562,15.5858,15.5168,15.5168,3600.0
2009-06-19 11:05:00,15.75,15.75,15.75,15.75,2700.0,15.5168,15.5168,15.5168,15.5168,2700.0
2009-06-19 11:10:00,15.75,15.76,15.75,15.75,2000.0,15.5168,15.5267,15.5168,15.5168,2000.0
2009-06-19 11:15:00,15.76,15.76,15.74,15.75,1000.0,15.5267,15.5267,15.507,15.5168,1000.0
2009-06-19 11:20:00,15.75,15.75,15.69,15.72,4300.0,15.5168,15.5168,15.4577,15.4873,4300.0
2009-06-19 11:25:00,15.71,15.73,15.7,15.71,5500.0,15.4774,15.4971,15.4676,15.4774,5500.0
2009-06-19 11:30:00,15.72,15.73,15.7,15.72,2700.0,15.4873,15.4971,15.4676,15.4873,2700.0
2009-06-19 11:35:00,15.72,15.74,15.72,15.72,2500.0,15.4873,15.507,15.4873,15.4873,2500.0
2009-06-19 11:40:00,15.73,15.73,15.7,15.71,3200.0,15.4971,15.4971,15.4676,15.4774,3200.0
2009-06-19 11:45:00,15.71,15.71,15.71,15.71,200.0,15.4774,15.4774,15.4774,15.4774,200.0
2009-06-19 11:50:00,15.71,15.72,15.7,15.72,600.0,15.4774,15.4873,15.4676,15.4873,600.0
2009-06-19 11:55:00,15.72,15.72,15.7,15.71,1400.0,15.4873,15.4873,15.4676,15.4774,1400.0
2009-06-19 12:00:00,15.71,15.72,15.71,15.72,3000.0,15.4774,15.4873,15.4774,15.4873,3000.0
2009-06-19 12:05:00,15.71,15.72,15.68,15.69,5800.0,15.4774,15.4873,15.4479,15.4577,5800.0
2009-06-19 12:10:00,15.68,15.69,15.65,15.67,5500.0,15.4479,15.4577,15.4183,15.438,5500.0
2009-06-19 12:15:00,15.67,15.67,15.66,15.66,2800.0,15.438,15.438,15.4281,15.4281,2800.0
2009-06-19 12:20:00,15.67,15.67,15.62,15.62,10300.0,15.438,15.438,15.3887,15.3887,10300.0
2009-06-19 12:25:00,15.63,15.63,15.47,15.55,41100.0,15.3986,15.3986,15.241,15.3198,41100.0
2009-06-19 12:30:00,15.52,15.54,15.48,15.54,8700.0,15.2902,15.3099,15.2508,15.3099,8700.0
2009-06-19 12:35:00,15.52,15.54,15.51,15.54,2700.0,15.2902,15.3099,15.2804,15.3099,2700.0
2009-06-19 12:40:00,15.53,15.56,15.53,15.56,2300.0,15.3001,15.3296,15.3001,15.3296,2300.0
2009-06-19 12:45:00,15.53,15.53,15.53,15.53,300.0,15.3001,15.3001,15.3001,15.3001,300.0
2009-06-19 12:50:00,15.53,15.55,15.53,15.55,1000.0,15.3001,15.3198,15.3001,15.3198,1000.0
2009-06-19 12:55:00,15.54,15.55,15.52,15.52,700.0,15.3099,15.3198,15.2902,15.2902,700.0
2009-06-19 13:00:00,15.54,15.54,15.52,15.53,2000.0,15.3099,15.3099,15.2902,15.3001,2000.0
2009-06-19 13:05:00,15.52,15.52,15.5,15.51,3800.0,15.2902,15.2902,15.2705,15.2804,3800.0
2009-06-19 13:10:00,15.51,15.53,15.51,15.53,4100.0,15.2804,15.3001,15.2804,15.3001,4100.0
2009-06-19 13:15:00,15.53,15.57,15.53,15.55,12700.0,15.3001,15.3395,15.3001,15.3198,12700.0
2009-06-19 13:20:00,15.55,15.56,15.52,15.52,6600.0,15.3198,15.3296,15.2902,15.2902,6600.0
2009-06-19 13:25:00,15.51,15.51,15.49,15.51,700.0,15.2804,15.2804,15.2607,15.2804,700.0
2009-06-19 13:30:00,15.5,15.52,15.5,15.52,1800.0,15.2705,15.2902,15.2705,15.2902,1800.0
2009-06-19 13:35:00,15.52,15.53,15.51,15.53,2400.0,15.2902,15.3001,15.2804,15.3001,2400.0
2009-06-19 13:40:00,15.52,15.52,15.51,15.51,1000.0,15.2902,15.2902,15.2804,15.2804,1000.0
2009-06-19 13:45:00,15.52,15.52,15.5,15.51,900.0,15.2902,15.2902,15.2705,15.2804,900.0
2009-06-19 13:50:00,15.51,15.52,15.5,15.52,3000.0,15.2804,15.2902,15.2705,15.2902,3000.0
2009-06-19 13:55:00,15.54,15.54,15.49,15.49,3100.0,15.3099,15.3099,15.2607,15.2607,3100.0
2009-06-19 14:00:00,15.49,15.51,15.49,15.5,4500.0,15.2607,15.2804,15.2607,15.2705,4500.0
2009-06-19 14:05:00,15.5,15.53,15.5,15.51,3400.0,15.2705,15.3001,15.2705,15.2804,3400.0
2009-06-19 14:10:00,15.5,15.5,15.47,15.49,6300.0,15.2705,15.2705,15.241,15.2607,6300.0
2009-06-19 14:15:00,15.49,15.5,15.49,15.49,2100.0,15.2607,15.2705,15.2607,15.2607,2100.0
2009-06-19 14:20:00,15.49,15.49,15.49,15.49,900.0,15.2607,15.2607,15.2607,15.2607,900.0
2009-06-19 14:25:00,15.48,15.51,15.48,15.5,3400.0,15.2508,15.2804,15.2508,15.2705,3400.0
2009-06-19 14:30:00,15.52,15.59,15.52,15.59,2600.0,15.2902,15.3592,15.2902,15.3592,2600.0
2009-06-19 14:35:00,15.58,15.58,15.55,15.55,2000.0,15.3493,15.3493,15.3198,15.3198,2000.0
2009-06-19 14:40:00,15.55,15.56,15.55,15.56,1900.0,15.3198,15.3296,15.3198,15.3296,1900.0
2009-06-19 14:45:00,15.55,15.56,15.55,15.55,2700.0,15.3198,15.3296,15.3198,15.3198,2700.0
2009-06-19 14:50:00,15.55,15.56,15.55,15.56,1000.0,15.3198,15.3296,15.3198,15.3296,1000.0
2009-06-19 14:55:00,15.56,15.59,15.56,15.59,3000.0,15.3296,15.3592,15.3296,15.3592,3000.0
2009-06-19 15:00:00,15.58,15.59,15.58,15.59,700.0,15.3493,15.3592,15.3493,15.3592,700.0
2009-06-19 15:05:00,15.59,15.59,15.55,15.55,3400.0,15.3592,15.3592,15.3198,15.3198,3400.0
2009-06-19 15:10:00,15.57,15.62,15.56,15.62,7900.0,15.3395,15.3887,15.3296,15.3887,7900.0
2009-06-19 15:15:00,15.62,15.71,15.62,15.7,8700.0,15.3887,15.4774,15.3887,15.4676,8700.0
2009-06-19 15:20:00,15.71,15.72,15.69,15.69,6500.0,15.4774,15.4873,15.4577,15.4577,6500.0
2009-06-19 15:25:00,15.69,15.74,15.67,15.72,5100.0,15.4577,15.507,15.438,15.4873,5100.0
2009-06-19 15:30:00,15.75,15.77,15.71,15.72,5100.0,15.5168,15.5365,15.4774,15.4873,5100.0
2009-06-19 15:35:00,15.73,15.73,15.69,15.69,5100.0,15.4971,15.4971,15.4577,15.4577,5100.0
2009-06-19 15:40:00,15.68,15.69,15.68,15.69,7100.0,15.4479,15.4577,15.4479,15.4577,7100.0
2009-06-19 15:45:00,15.68,15.69,15.61,15.67,5600.0,15.4479,15.4577,15.3789,15.438,5600.0
2009-06-19 15:50:00,15.67,15.67,15.62,15.64,8500.0,15.438,15.438,15.3887,15.4084,8500.0
2009-06-19 15:55:00,15.64,15.65,15.6,15.62,15900.0,15.4084,15.4183,15.369,15.3887,15900.0
2009-06-22 09:30:00,15.44,15.79,15.44,15.76,10000.0,15.2114,15.5562,15.2114,15.5267,10000.0
2009-06-22 09:35:00,15.78,15.82,15.72,15.82,6100.0,15.5464,15.5858,15.4873,15.5858,6100.0
2009-06-22 09:40:00,15.78,15.82,15.69,15.7,7900.0,15.5464,15.5858,15.4577,15.4676,7900.0
2009-06-22 09:45:00,15.68,15.78,15.61,15.76,12300.0,15.4479,15.5464,15.3789,15.5267,12300.0
2009-06-22 09:50:00,15.75,15.85,15.74,15.84,23000.0,15.5168,15.6153,15.507,15.6055,23000.0
2009-06-22 09:55:00,15.83,15.91,15.83,15.88,9700.0,15.5956,15.6744,15.5956,15.6449,9700.0
2009-06-22 10:00:00,15.86,15.88,15.67,15.76,22400.0,15.6252,15.6449,15.438,15.5267,22400.0
2009-06-22 10:05:00,15.74,15.78,15.73,15.77,12300.0,15.507,15.5464,15.4971,15.5365,12300.0
2009-06-22 10:10:00,15.78,15.79,15.71,15.73,10000.0,15.5464,15.5562,15.4774,15.4971,10000.0
2009-06-22 10:15:00,15.73,15.74,15.68,15.68,3100.0,15.4971,15.507,15.4479,15.4479,3100.0
2009-06-22 10:20:00,15.68,15.69,15.61,15.61,6700.0,15.4479,15.4577,15.3789,15.3789,6700.0
2009-06-22 10:25:00,15.63,15.63,15.55,15.58,3600.0,15.3986,15.3986,15.3198,15.3493,3600.0
2009-06-22 10:30:00,15.6,15.6,15.52,15.52,2700.0,15.369,15.369,15.2902,15.2902,2700.0
2009-06-22 10:35:00,15.51,15.53,15.5,15.52,2100.0,15.2804,15.3001,15.2705,15.2902,2100.0
2009-06-22 10:40:00,15.51,15.52,15.43,15.46,13500.0,15.2804,15.2902,15.2016,15.2311,13500.0
2009-06-22 10:45:00,15.45,15.48,15.45,15.48,1000.0,15.2213,15.2508,15.2213,15.2508,1000.0
2009-06-22 10:50:00,15.48,15.49,15.44,15.45,2000.0,15.2508,15.2607,15.2114,15.2213,2000.0
2009-06-22 10:55:00,15.45,15.45,15.4,15.4,1200.0,15.2213,15.2213,15.172,15.172,1200.0
2009-06-22 11:00:00,15.44,15.46,15.39,15.39,3800.0,15.2114,15.2311,15.1621,15.1621,3800.0
2009-06-22 11:05:00,15.39,15.44,15.39,15.42,2300.0,15.1621,15.2114,15.1621,15.1917,2300.0
2009-06-22 11:10:00,15.43,15.44,15.37,15.37,7200.0,15.2016,15.2114,15.1424,15.1424,7200.0
2009-06-22 11:15:00,15.38,15.42,15.37,15.42,5100.0,15.1523,15.1917,15.1424,15.1917,5100.0
2009-06-22 11:20:00,15.42,15.45,15.4,15.43,3600.0,15.1917,15.2213,15.172,15.2016,3600.0
2009-06-22 11:25:00,15.45,15.45,15.42,15.42,600.0,15.2213,15.2213,15.1917,15.1917,600.0
2009-06-22 11:30:00,15.42,15.44,15.4,15.4,4600.0,15.1917,15.2114,15.172,15.172,4600.0
2009-06-22 11:35:00,15.38,15.39,15.29,15.3,3700.0,15.1523,15.1621,15.0636,15.0735,3700.0
2009-06-22 11:40:00,15.33,15.33,15.3,15.32,900.0,15.103,15.103,15.0735,15.0932,900.0
2009-06-22 11:45:00,15.32,15.32,15.27,15.27,1100.0,15.0932,15.0932,15.0439,15.0439,1100.0
2009-06-22 11:50:00,15.26,15.27,15.23,15.24,4800.0,15.0341,15.0439,15.0045,15.0144,4800.0
2009-06-22 11:55:00,15.26,15.26,15.24,15.24,200.0,15.0341,15.0341,15.0144,15.0144,200.0
2009-06-22 12:00:00,15.28,15.28,15.26,15.26,2800.0,15.0538,15.0538,15.0341,15.0341,2800.0
2009-06-22 12:05:00,15.26,15.29,15.25,15.28,3100.0,15.0341,15.0636,15.0242,15.0538,3100.0
2009-06-22 12:10:00,15.27,15.3,15.27,15.3,900.0,15.0439,15.0735,15.0439,15.0735,900.0
2009-06-22 12:15:00,15.29,15.29,15.24,15.25,2900.0,15.0636,15.0636,15.0144,15.0242,2900.0
2009-06-22 12:20:00,15.27,15.27,15.17,15.22,6600.0,15.0439,15.0439,14.9454,14.9947,6600.0
2009-06-22 12:25:00,15.23,15.28,15.23,15.26,2100.0,15.0045,15.0538,15.0045,15.0341,2100.0
2009-06-22 12:30:00,15.25,15.26,15.25,15.26,300.0,15.0242,15.0341,15.0242,15.0341,300.0
2009-06-22 12:35:00,15.25,15.27,15.25,15.27,2500.0,15.0242,15.0439,15.0242,15.0439,2500.0
2009-06-22 12:40:00,15.28,15.3,15.28,15.3,1200.0,15.0538,15.0735,15.0538,15.0735,1200.0
2009-06-22 12:45:00,15.29,15.29,15.27,15.27,1600.0,15.0636,15.0636,15.0439,15.0439,1600.0
2009-06-22 12:50:00,15.27,15.28,15.27,15.27,500.0,15.0439,15.0538,15.0439,15.0439,500.0
2009-06-22 12:55:00,15.28,15.29,15.28,15.29,500.0,15.0538,15.0636,15.0538,15.0636,500.0
2009-06-22 13:00:00,15.3,15.3,15.3,15.3,200.0,15.0735,15.0735,15.0735,15.0735,200.0
2009-06-22 13:05:00,15.3,15.31,15.27,15.31,1700.0,15.0735,15.0833,15.0439,15.0833,1700.0
2009-06-22 13:10:00,15.29,15.29,15.26,15.26,700.0,15.0636,15.0636,15.0341,15.0341,700.0
2009-06-22 13:15:00,15.27,15.27,15.24,15.24,2100.0,15.0439,15.0439,15.0144,15.0144,2100.0
2009-06-22 13:20:00,15.23,15.25,15.23,15.25,400.0,15.0045,15.0242,15.0045,15.0242,400.0
2009-06-22 13:25:00,15.25,15.25,15.22,15.25,1700.0,15.0242,15.0242,14.9947,15.0242,1700.0
2009-06-22 13:30:00,15.25,15.26,15.24,15.24,1200.0,15.0242,15.0341,15.0144,15.0144,1200.0
2009-06-22 13:35:00,15.26,15.27,15.26,15.27,500.0,15.0341,15.0439,15.0341,15.0439,500.0
2009-06-22 13:40:00,15.27,15.31,15.27,15.3,1800.0,15.0439,15.0833,15.0439,15.0735,1800.0
2009-06-22 13:45:00,15.29,15.29,15.28,15.29,1200.0,15.0636,15.0636,15.0538,15.0636,1200.0
2009-06-22 13:50:00,15.31,15.33,15.28,15.3,3600.0,15.0833,15.103,15.0538,15.0735,3600.0
2009-06-22 13:55:00,15.32,15.32,15.29,15.3,11700.0,15.0932,15.0932,15.0636,15.0735,11700.0
2009-06-22 14:00:00,15.3,15.33,15.3,15.32,6300.0,15.0735,15.103,15.0735,15.0932,6300.0
2009-06-22 14:05:00,15.3,15.31,15.29,15.31,6200.0,15.0735,15.0833,15.0636,15.0833,6200.0
2009-06-22 14:10:00,15.3,15.3,15.29,15.29,1000.0,15.0735,15.0735,15.0636,15.0636,1000.0
2009-06-22 14:15:00,15.31,15.31,15.29,15.3,1000.0,15.0833,15.0833,15.0636,15.0735,1000.0
2009-06-22 14:20:00,15.3,15.3,15.28,15.29,5500.0,15.0735,15.0735,15.0538,15.0636,5500.0
2009-06-22 14:25:00,15.29,15.32,15.28,15.28,5600.0,15.0636,15.0932,15.0538,15.0538,5600.0
2009-06-22 14:30:00,15.27,15.3,15.26,15.29,6300.0,15.0439,15.0735,15.0341,15.0636,6300.0
2009-06-22 14:35:00,15.3,15.35,15.28,15.33,8100.0,15.0735,15.1227,15.0538,15.103,8100.0
2009-06-22 14:40:00,15.34,15.34,15.31,15.32,13300.0,15.1129,15.1129,15.0833,15.0932,13300.0
2009-06-22 14:45:00,15.33,15.34,15.31,15.33,16800.0,15.103,15.1129,15.0833,15.103,16800.0
2009-06-22 14:50:00,15.33,15.35,15.32,15.32,12400.0,15.103,15.1227,15.0932,15.0932,12400.0
2009-06-22 14:55:00,15.3,15.31,15.29,15.31,1600.0,15.0735,15.0833,15.0636,15.0833,1600.0
2009-06-22 15:00:00,15.33,15.34,15.31,15.32,7200.0,15.103,15.1129,15.0833,15.0932,7200.0
2009-06-22 15:05:00,15.33,15.34,15.3,15.34,3400.0,15.103,15.1129,15.0735,15.1129,3400.0
2009-06-22 15:10:00,15.33,15.33,15.32,15.32,2800.0,15.103,15.103,15.0932,15.0932,2800.0
2009-06-22 15:15:00,15.32,15.33,15.29,15.33,3300.0,15.0932,15.103,15.0636,15.103,3300.0
2009-06-22 15:20:00,15.33,15.33,15.3,15.3,2600.0,15.103,15.103,15.0735,15.0735,2600.0
2009-06-22 15:25:00,15.3,15.3,15.28,15.29,1600.0,15.0735,15.0735,15.0538,15.0636,1600.0
2009-06-22 15:30:00,15.3,15.33,15.27,15.27,8900.0,15.0735,15.103,15.0439,15.0439,8900.0
2009-06-22 15:35:00,15.26,15.31,15.26,15.31,9000.0,15.0341,15.0833,15.0341,15.0833,9000.0
2009-06-22 15:40:00,15.3,15.3,15.17,15.18,11400.0,15.0735,15.0735,14.9454,14.9553,11400.0
2009-06-22 15:45:00,15.19,15.21,15.16,15.17,10200.0,14.9651,14.9848,14.9356,14.9454,10200.0
2009-06-22 15:50:00,15.17,15.2,15.13,15.16,11500.0,14.9454,14.975,14.906,14.9356,11500.0
2009-06-22 15:55:00,15.17,15.18,15.14,15.15,15900.0,14.9454,14.9553,14.9158,14.9257,15900.0
2009-06-23 09:30:00,15.15,15.47,15.15,15.46,6100.0,14.9257,15.241,14.9257,15.2311,6100.0
2009-06-23 09:35:00,15.42,15.45,15.31,15.37,4500.0,15.1917,15.2213,15.0833,15.1424,4500.0
2009-06-23 09:40:00,15.34,15.39,15.32,15.35,3300.0,15.1129,15.1621,15.0932,15.1227,3300.0
2009-06-23 09:45:00,15.32,15.34,15.24,15.3,4900.0,15.0932,15.1129,15.0144,15.0735,4900.0
2009-06-23 09:50:00,15.29,15.45,15.29,15.38,3000.0,15.0636,15.2213,15.0636,15.1523,3000.0
2009-06-23 09:55:00,15.42,15.43,15.41,15.43,500.0,15.1917,15.2016,15.1818,15.2016,500.0
2009-06-23 10:00:00,15.4,15.4,15.32,15.4,3800.0,15.172,15.172,15.0932,15.172,3800.0
2009-06-23 10:05:00,15.45,15.45,15.27,15.35,4300.0,15.2213,15.2213,15.0439,15.1227,4300.0
2009-06-23 10:10:00,15.32,15.32,15.19,15.19,2400.0,15.0932,15.0932,14.9651,14.9651,2400.0
2009-06-23 10:15:00,15.2,15.26,15.19,15.26,1700.0,14.975,15.0341,14.9651,15.0341,1700.0
2009-06-23 10:20:00,15.27,15.34,15.27,15.32,1800.0,15.0439,15.1129,15.0439,15.0932,1800.0
2009-06-23 10:25:00,15.26,15.28,15.23,15.26,3400.0,15.0341,15.0538,15.0045,15.0341,3400.0
2009-06-23 10:30:00,15.28,15.35,15.27,15.34,8800.0,15.0538,15.1227,15.0439,15.1129,8800.0
2009-06-23 10:35:00,15.37,15.39,15.34,15.36,16600.0,15.1424,15.1621,15.1129,15.1326,16600.0
2009-06-23 10:40:00,15.39,15.39,15.31,15.33,20200.0,15.1621,15.1621,15.0833,15.103,20200.0
2009-06-23 10:45:00,15.32,15.37,15.32,15.33,12100.0,15.0932,15.1424,15.0932,15.103,12100.0
2009-06-23 10:50:00,15.34,15.35,15.3,15.3,7800.0,15.1129,15.1227,15.0735,15.0735,7800.0
2009-06-23 10:55:00,15.29,15.35,15.29,15.31,7800.0,15.0636,15.1227,15.0636,15.0833,7800.0
2009-06-23 11:00:00,15.32,15.32,15.24,15.26,5200.0,15.0932,15.0932,15.0144,15.0341,5200.0
2009-06-23 11:05:00,15.27,15.28,15.22,15.24,9400.0,15.0439,15.0538,14.9947,15.0144,9400.0
2009-06-23 11:10:00,15.21,15.25,15.21,15.23,4300.0,14.9848,15.0242,14.9848,15.0045,4300.0
2009-06-23 11:15:00,15.24,15.26,15.24,15.24,2600.0,15.0144,15.0341,15.0144,15.0144,2600.0
2009-06-23 11:20:00,15.25,15.27,15.24,15.27,3400.0,15.0242,15.0439,15.0144,15.0439,3400.0
2009-06-23 11:25:00,15.27,15.27,15.26,15.26,1400.0,15.0439,15.0439,15.0341,15.0341,1400.0
2009-06-23 11:30:00,15.27,15.3,15.27,15.29,700.0,15.0439,15.0735,15.0439,15.0636,700.0
2009-06-23 11:35:00,15.3,15.3,15.28,15.3,1700.0,15.0735,15.0735,15.0538,15.0735,1700.0
2009-06-23 11:40:00,15.29,15.3,15.27,15.29,1100.0,15.0636,15.0735,15.0439,15.0636,1100.0
2009-06-23 11:45:00,15.28,15.29,15.28,15.28,500.0,15.0538,15.0636,15.0538,15.0538,500.0
2009-06-23 11:50:00,15.3,15.3,15.28,15.3,1800.0,15.0735,15.0735,15.0538,15.0735,1800.0
2009-06-23 11:55:00,15.3,15.31,15.28,15.29,1700.0,15.0735,15.0833,15.0538,15.0636,1700.0
2009-06-23 12:00:00,15.3,15.3,15.29,15.29,500.0,15.0735,15.0735,15.0636,15.0636,500.0
2009-06-23 12:05:00,15.3,15.3,15.28,15.28,1200.0,15.0735,15.0735,15.0538,15.0538,1200.0
2009-06-23 12:10:00,15.28,15.28,15.25,15.26,1800.0,15.0538,15.0538,15.0242,15.0341,1800.0
2009-06-23 12:15:00,15.26,15.26,15.24,15.24,1400.0,15.0341,15.0341,15.0144,15.0144,1400.0
2009-06-23 12:20:00,15.24,15.27,15.24,15.27,1200.0,15.0144,15.0439,15.0144,15.0439,1200.0
2009-06-23 12:25:00,15.27,15.28,15.26,15.26,1100.0,15.0439,15.0538,15.0341,15.0341,1100.0
2009-06-23 12:30:00,15.29,15.29,15.27,15.29,1100.0,15.0636,15.0636,15.0439,15.0636,1100.0
2009-06-23 12:35:00,15.29,15.33,15.29,15.31,3800.0,15.0636,15.103,15.0636,15.0833,3800.0
2009-06-23 12:40:00,15.3,15.3,15.28,15.29,500.0,15.0735,15.0735,15.0538,15.0636,500.0
2009-06-23 12:45:00,15.28,15.3,15.28,15.3,500.0,15.0538,15.0735,15.0538,15.0735,500.0
2009-06-23 12:50:00,15.28,15.29,15.27,15.28,4200.0,15.0538,15.0636,15.0439,15.0538,4200.0
2009-06-23 12:55:00,15.27,15.28,15.27,15.28,400.0,15.0439,15.0538,15.0439,15.0538,400.0
2009-06-23 13:00:00,15.27,15.3,15.27,15.3,2600.0,15.0439,15.0735,15.0439,15.0735,2600.0
2009-06-23 13:05:00,15.3,15.31,15.29,15.3,1100.0,15.0735,15.0833,15.0636,15.0735,1100.0
2009-06-23 13:10:00,15.31,15.31,15.27,15.27,3800.0,15.0833,15.0833,15.0439,15.0439,3800.0
2009-06-23 13:15:00,15.27,15.3,15.27,15.3,1600.0,15.0439,15.0735,15.0439,15.0735,1600.0
2009-06-23 13:20:00,15.31,15.32,15.29,15.29,900.0,15.0833,15.0932,15.0636,15.0636,900.0
2009-06-23 13:25:00,15.27,15.27,15.24,15.25,800.0,15.0439,15.0439,15.0144,15.0242,800.0
2009-06-23 13:30:00,15.25,15.25,15.24,15.24,11700.0,15.0242,15.0242,15.0144,15.0144,11700.0
2009-06-23 13:35:00,15.25,15.26,15.24,15.26,900.0,15.0242,15.0341,15.0144,15.0341,900.0
2009-06-23 13:40:00,15.26,15.26,15.22,15.23,2100.0,15.0341,15.0341,14.9947,15.0045,2100.0
2009-06-23 13:45:00,15.22,15.23,15.22,15.23,400.0,14.9947,15.0045,14.9947,15.0045,400.0
2009-06-23 13:50:00,15.23,15.23,15.21,15.21,1600.0,15.0045,15.0045,14.9848,14.9848,1600.0
2009-06-23 13:55:00,15.22,15.22,15.17,15.17,1700.0,14.9947,14.9947,14.9454,14.9454,1700.0
2009-06-23 14:00:00,15.19,15.22,15.18,15.22,1000.0,14.9651,14.9947,14.9553,14.9947,1000.0
2009-06-23 14:05:00,15.21,15.23,15.19,15.23,1500.0,14.9848,15.0045,14.9651,15.0045,1500.0
2009-06-23 14:10:00,15.23,15.26,15.23,15.26,1700.0,15.0045,15.0341,15.0045,15.0341,1700.0
2009-06-23 14:15:00,15.27,15.3,15.27,15.3,400.0,15.0439,15.0735,15.0439,15.0735,400.0
2009-06-23 14:20:00,15.3,15.3,15.28,15.29,22900.0,15.0735,15.0735,15.0538,15.0636,22900.0
2009-06-23 14:25:00,15.28,15.29,15.27,15.27,1500.0,15.0538,15.0636,15.0439,15.0439,1500.0
2009-06-23 14:30:00,15.27,15.27,15.27,15.27,1200.0,15.0439,15.0439,15.0439,15.0439,1200.0
2009-06-23 14:35:00,15.28,15.28,15.27,15.28,1900.0,15.0538,15.0538,15.0439,15.0538,1900.0
2009-06-23 14:40:00,15.28,15.29,15.27,15.27,2400.0,15.0538,15.0636,15.0439,15.0439,2400.0
2009-06-23 14:45:00,15.26,15.27,15.24,15.24,2200.0,15.0341,15.0439,15.0144,15.0144,2200.0
2009-06-23 14:50:00,15.24,15.29,15.24,15.27,2000.0,15.0144,15.0636,15.0144,15.0439,2000.0
2009-06-23 14:55:00,15.29,15.29,15.25,15.26,1900.0,15.0636,15.0636,15.0242,15.0341,1900.0
2009-06-23 15:00:00,15.25,15.26,15.25,15.26,2200.0,15.0242,15.0341,15.0242,15.0341,2200.0
2009-06-23 15:05:00,15.26,15.26,15.25,15.26,2600.0,15.0341,15.0341,15.0242,15.0341,2600.0
2009-06-23 15:10:00,15.24,15.28,15.23,15.28,5400.0,15.0144,15.0538,15.0045,15.0538,5400.0
2009-06-23 15:15:00,15.29,15.29,15.23,15.23,6400.0,15.0636,15.0636,15.0045,15.0045,6400.0
2009-06-23 15:20:00,15.23,15.24,15.22,15.22,3800.0,15.0045,15.0144,14.9947,14.9947,3800.0
2009-06-23 15:25:00,15.21,15.28,15.21,15.25,3600.0,14.9848,15.0538,14.9848,15.0242,3600.0
2009-06-23 15:30:00,15.24,15.24,15.19,15.24,3800.0,15.0144,15.0144,14.9651,15.0144,3800.0
2009-06-23 15:35:00,15.23,15.25,15.2,15.2,3900.0,15.0045,15.0242,14.975,14.975,3900.0
2009-06-23 15:40:00,15.2,15.23,15.19,15.21,4800.0,14.975,15.0045,14.9651,14.9848,4800.0
2009-06-23 15:45:00,15.2,15.23,15.2,15.22,5400.0,14.975,15.0045,14.975,14.9947,5400.0
2009-06-23 15:50:00,15.22,15.24,15.2,15.21,3500.0,14.9947,15.0144,14.975,14.9848,3500.0
2009-06-23 15:55:00,15.21,15.22,15.15,15.16,13900.0,14.9848,14.9947,14.9257,14.9356,13900.0
2009-06-24 09:30:00,15.18,15.2,15.16,15.16,9200.0,14.9553,14.975,14.9356,14.9356,9200.0
2009-06-24 09:35:00,15.2,15.22,15.17,15.17,3600.0,14.975,14.9947,14.9454,14.9454,3600.0
2009-06-24 09:40:00,15.11,15.15,15.1,15.1,3500.0,14.8863,14.9257,14.8764,14.8764,3500.0
2009-06-24 09:45:00,15.09,15.11,15.09,15.1,5700.0,14.8666,14.8863,14.8666,14.8764,5700.0
2009-06-24 09:50:00,15.1,15.11,15.09,15.11,3000.0,14.8764,14.8863,14.8666,14.8863,3000.0
2009-06-24 09:55:00,15.12,15.14,15.12,15.13,1400.0,14.8961,14.9158,14.8961,14.906,1400.0
2009-06-24 10:00:00,15.13,15.14,15.1,15.1,8000.0,14.906,14.9158,14.8764,14.8764,8000.0
2009-06-24 10:05:00,15.1,15.16,15.08,15.16,4600.0,14.8764,14.9356,14.8567,14.9356,4600.0
2009-06-24 10:10:00,15.19,15.2,15.19,15.19,400.0,14.9651,14.975,14.9651,14.9651,400.0
2009-06-24 10:15:00,15.2,15.21,15.14,15.18,5700.0,14.975,14.9848,14.9158,14.9553,5700.0
2009-06-24 10:20:00,15.18,15.2,15.14,15.18,7300.0,14.9553,14.975,14.9158,14.9553,7300.0
2009-06-24 10:25:00,15.2,15.2,15.17,15.18,1100.0,14.975,14.975,14.9454,14.9553,1100.0
2009-06-24 10:30:00,15.18,15.2,15.18,15.2,2600.0,14.9553,14.975,14.9553,14.975,2600.0
2009-06-24 10:35:00,15.18,15.2,15.18,15.2,1200.0,14.9553,14.975,14.9553,14.975,1200.0
2009-06-24 10:40:00,15.18,15.21,15.15,15.21,3000.0,14.9553,14.9848,14.9257,14.9848,3000.0
2009-06-24 10:45:00,15.21,15.26,15.18,15.25,5300.0,14.9848,15.0341,14.9553,15.0242,5300.0
2009-06-24 10:50:00,15.25,15.25,15.21,15.22,4100.0,15.0242,15.0242,14.9848,14.9947,4100.0
2009-06-24 10:55:00,15.22,15.23,15.19,15.19,1700.0,14.9947,15.0045,14.9651,14.9651,1700.0
2009-06-24 11:00:00,15.2,15.2,15.18,15.2,2400.0,14.975,14.975,14.9553,14.975,2400.0
2009-06-24 11:05:00,15.2,15.2,15.19,15.2,3200.0,14.975,14.975,14.9651,14.975,3200.0
2009-06-24 11:10:00,15.19,15.2,15.19,15.19,700.0,14.9651,14.975,14.9651,14.9651,700.0
2009-06-24 11:15:00,15.19,15.21,15.19,15.2,2000.0,14.9651,14.9848,14.9651,14.975,2000.0
2009-06-24 11:20:00,15.21,15.22,15.19,15.22,3700.0,14.9848,14.9947,14.9651,14.9947,3700.0
2009-06-24 11:25:00,15.21,15.23,15.21,15.21,1300.0,14.9848,15.0045,14.9848,14.9848,1300.0
2009-06-24 11:30:00,15.2,15.22,15.18,15.19,2000.0,14.975,14.9947,14.9553,14.9651,2000.0
2009-06-24 11:35:00,15.2,15.21,15.19,15.2,1900.0,14.975,14.9848,14.9651,14.975,1900.0
2009-06-24 11:40:00,15.19,15.22,15.18,15.22,2300.0,14.9651,14.9947,14.9553,14.9947,2300.0
2009-06-24 11:45:00,15.22,15.22,15.2,15.2,1900.0,14.9947,14.9947,14.975,14.975,1900.0
2009-06-24 11:50:00,15.2,15.22,15.2,15.21,1000.0,14.975,14.9947,14.975,14.9848,1000.0
2009-06-24 11:55:00,15.2,15.21,15.18,15.2,6100.0,14.975,14.9848,14.9553,14.975,6100.0
2009-06-24 12:00:00,15.21,15.22,15.21,15.22,1500.0,14.9848,14.9947,14.9848,14.9947,1500.0
2009-06-24 12:05:00,15.22,15.22,15.18,15.18,1900.0,14.9947,14.9947,14.9553,14.9553,1900.0
2009-06-24 12:10:00,15.18,15.2,15.18,15.18,500.0,14.9553,14.975,14.9553,14.9553,500.0
2009-06-24 12:15:00,15.19,15.2,15.19,15.2,2000.0,14.9651,14.975,14.9651,14.975,2000.0
2009-06-24 12:20:00,15.2,15.2,15.19,15.2,1000.0,14.975,14.975,14.9651,14.975,1000.0
2009-06-24 12:25:00,15.19,15.22,15.19,15.2,5500.0,14.9651,14.9947,14.9651,14.975,5500.0
2009-06-24 12:30:00,15.2,15.22,15.2,15.2,1800.0,14.975,14.9947,14.975,14.975,1800.0
2009-06-24 12:35:00,15.2,15.21,15.2,15.21,800.0,14.975,14.9848,14.975,14.9848,800.0
2009-06-24 12:40:00,15.2,15.21,15.19,15.19,2300.0,14.975,14.9848,14.9651,14.9651,2300.0
2009-06-24 12:45:00,15.18,15.2,15.18,15.2,1900.0,14.9553,14.975,14.9553,14.975,1900.0
2009-06-24 12:50:00,15.2,15.2,15.19,15.19,700.0,14.975,14.975,14.9651,14.9651,700.0
2009-06-24 12:55:00,15.19,15.2,15.19,15.19,700.0,14.9651,14.975,14.9651,14.9651,700.0
2009-06-24 13:00:00,15.19,15.2,15.19,15.19,1500.0,14.9651,14.975,14.9651,14.9651,1500.0
2009-06-24 13:05:00,15.2,15.21,15.19,15.21,2500.0,14.975,14.9848,14.9651,14.9848,2500.0
2009-06-24 13:10:00,15.21,15.22,15.2,15.21,1300.0,14.9848,14.9947,14.975,14.9848,1300.0
2009-06-24 13:15:00,15.22,15.23,15.22,15.22,1600.0,14.9947,15.0045,14.9947,14.9947,1600.0
2009-06-24 13:20:00,15.23,15.25,15.23,15.24,3100.0,15.0045,15.0242,15.0045,15.0144,3100.0
2009-06-24 13:25:00,15.24,15.25,15.24,15.24,700.0,15.0144,15.0242,15.0144,15.0144,700.0
2009-06-24 13:30:00,15.24,15.25,15.24,15.25,2000.0,15.0144,15.0242,15.0144,15.0242,2000.0
2009-06-24 13:35:00,15.24,15.24,15.23,15.23,1500.0,15.0144,15.0144,15.0045,15.0045,1500.0
2009-06-24 13:40:00,15.25,15.25,15.22,15.24,3000.0,15.0242,15.0242,14.9947,15.0144,3000.0
2009-06-24 13:45:00,15.25,15.25,15.22,15.22,2100.0,15.0242,15.0242,14.9947,14.9947,2100.0
2009-06-24 13:50:00,15.22,15.24,15.21,15.21,2000.0,14.9947,15.0144,14.9848,14.9848,2000.0
2009-06-24 13:55:00,15.21,15.22,15.21,15.21,700.0,14.9848,14.9947,14.9848,14.9848,700.0
2009-06-24 14:00:00,15.2,15.21,15.17,15.18,4800.0,14.975,14.9848,14.9454,14.9553,4800.0
2009-06-24 14:05:00,15.18,15.22,15.18,15.2,5000.0,14.9553,14.9947,14.9553,14.975,5000.0
2009-06-24 14:10:00,15.2,15.2,15.19,15.19,800.0,14.975,14.975,14.9651,14.9651,800.0
2009-06-24 14:15:00,15.19,15.22,15.18,15.22,6300.0,14.9651,14.9947,14.9553,14.9947,6300.0
2009-06-24 14:20:00,15.22,15.29,15.17,15.2,12700.0,14.9947,15.0636,14.9454,14.975,12700.0
2009-06-24 14:25:00,15.21,15.24,15.14,15.15,10100.0,14.9848,15.0144,14.9158,14.9257,10100.0
2009-06-24 14:30:00,15.15,15.22,15.15,15.22,6200.0,14.9257,14.9947,14.9257,14.9947,6200.0
2009-06-24 14:35:00,15.22,15.22,15.14,15.14,4200.0,14.9947,14.9947,14.9158,14.9158,4200.0
2009-06-24 14:40:00,15.14,15.24,15.14,15.24,3800.0,14.9158,15.0144,14.9158,15.0144,3800.0
2009-06-24 14:45:00,15.24,15.26,15.23,15.25,3800.0,15.0144,15.0341,15.0045,15.0242,3800.0
2009-06-24 14:50:00,15.25,15.32,15.25,15.29,14500.0,15.0242,15.0932,15.0242,15.0636,14500.0
2009-06-24 14:55:00,15.29,15.35,15.28,15.31,18800.0,15.0636,15.1227,15.0538,15.0833,18800.0
2009-06-24 15:00:00,15.3,15.31,15.27,15.29,3000.0,15.0735,15.0833,15.0439,15.0636,3000.0
2009-06-24 15:05:00,15.28,15.29,15.2,15.2,8600.0,15.0538,15.0636,14.975,14.975,8600.0
2009-06-24 15:10:00,15.21,15.23,15.19,15.23,4400.0,14.9848,15.0045,14.9651,15.0045,4400.0
2009-06-24 15:15:00,15.24,15.26,15.19,15.22,3100.0,15.0144,15.0341,14.9651,14.9947,3100.0
2009-06-24 15:20:00,15.22,15.27,15.2,15.27,4400.0,14.9947,15.0439,14.975,15.0439,4400.0
2009-06-24 15:25:00,15.26,15.29,15.23,15.28,3000.0,15.0341,15.0636,15.0045,15.0538,3000.0
2009-06-24 15:30:00,15.27,15.31,15.26,15.3,4300.0,15.0439,15.0833,15.0341,15.0735,4300.0
2009-06-24 15:35:00,15.3,15.31,15.27,15.3,5600.0,15.0735,15.0833,15.0439,15.0735,5600.0
2009-06-24 15:40:00,15.31,15.32,15.25,15.28,8200.0,15.0833,15.0932,15.0242,15.0538,8200.0
2009-06-24 15:45:00,15.29,15.33,15.29,15.33,3600.0,15.0636,15.103,15.0636,15.103,3600.0
2009-06-24 15:50:00,15.32,15.33,15.26,15.29,10900.0,15.0932,15.103,15.0341,15.0636,10900.0
2009-06-24 15:55:00,15.29,15.32,15.28,15.3,9000.0,15.0636,15.0932,15.0538,15.0735,9000.0
2009-06-25 09:30:00,15.13,15.26,15.08,15.09,23800.0,14.906,15.0341,14.8567,14.8666,23800.0
2009-06-25 09:35:00,15.1,15.1,15.0,15.08,2800.0,14.8764,14.8764,14.7779,14.8567,2800.0
2009-06-25 09:40:00,15.1,15.13,15.08,15.13,1000.0,14.8764,14.906,14.8567,14.906,1000.0
2009-06-25 09:45:00,15.13,15.14,15.13,15.14,900.0,14.906,14.9158,14.906,14.9158,900.0
2009-06-25 09:50:00,15.15,15.22,15.15,15.22,600.0,14.9257,14.9947,14.9257,14.9947,600.0
2009-06-25 09:55:00,15.24,15.27,15.2,15.25,2200.0,15.0144,15.0439,14.975,15.0242,2200.0
2009-06-25 10:00:00,15.26,15.27,15.21,15.27,2300.0,15.0341,15.0439,14.9848,15.0439,2300.0
2009-06-25 10:05:00,15.24,15.27,15.23,15.24,5100.0,15.0144,15.0439,15.0045,15.0144,5100.0
2009-06-25 10:10:00,15.25,15.32,15.25,15.26,3400.0,15.0242,15.0932,15.0242,15.0341,3400.0
2009-06-25 10:15:00,15.25,15.33,15.24,15.32,3000.0,15.0242,15.103,15.0144,15.0932,3000.0
2009-06-25 10:20:00,15.31,15.31,15.25,15.26,3300.0,15.0833,15.0833,15.0242,15.0341,3300.0
2009-06-25 10:25:00,15.26,15.27,15.24,15.25,800.0,15.0341,15.0439,15.0144,15.0242,800.0
2009-06-25 10:30:00,15.22,15.25,15.21,15.21,500.0,14.9947,15.0242,14.9848,14.9848,500.0
2009-06-25 10:35:00,15.22,15.24,15.22,15.23,1200.0,14.9947,15.0144,14.9947,15.0045,1200.0
2009-06-25 10:40:00,15.21,15.21,15.17,15.17,600.0,14.9848,14.9848,14.9454,14.9454,600.0
2009-06-25 10:45:00,15.17,15.19,15.16,15.16,1100.0,14.9454,14.9651,14.9356,14.9356,1100.0
2009-06-25 10:50:00,15.15,15.17,15.14,15.17,1200.0,14.9257,14.9454,14.9158,14.9454,1200.0
2009-06-25 10:55:00,15.16,15.16,15.14,15.16,500.0,14.9356,14.9356,14.9158,14.9356,500.0
2009-06-25 11:00:00,15.15,15.22,15.15,15.21,2800.0,14.9257,14.9947,14.9257,14.9848,2800.0
2009-06-25 11:05:00,15.18,15.18,15.17,15.18,400.0,14.9553,14.9553,14.9454,14.9553,400.0
2009-06-25 11:10:00,15.17,15.17,15.14,15.14,1900.0,14.9454,14.9454,14.9158,14.9158,1900.0
2009-06-25 11:15:00,15.12,15.14,15.12,15.13,900.0,14.8961,14.9158,14.8961,14.906,900.0
2009-06-25 11:20:00,15.14,15.15,15.14,15.15,1100.0,14.9158,14.9257,14.9158,14.9257,1100.0
2009-06-25 11:25:00,15.17,15.19,15.16,15.19,1200.0,14.9454,14.9651,14.9356,14.9651,1200.0
2009-06-25 11:30:00,15.19,15.25,15.19,15.25,3700.0,14.9651,15.0242,14.9651,15.0242,3700.0
2009-06-25 11:35:00,15.26,15.26,15.25,15.26,1200.0,15.0341,15.0341,15.0242,15.0341,1200.0
2009-06-25 11:40:00,15.26,15.26,15.26,15.26,3200.0,15.0341,15.0341,15.0341,15.0341,3200.0
2009-06-25 11:45:00,15.26,15.29,15.25,15.29,900.0,15.0341,15.0636,15.0242,15.0636,900.0
2009-06-25 11:50:00,15.27,15.29,15.27,15.29,800.0,15.0439,15.0636,15.0439,15.0636,800.0
2009-06-25 11:55:00,15.27,15.29,15.27,15.29,2000.0,15.0439,15.0636,15.0439,15.0636,2000.0
2009-06-25 12:00:00,15.29,15.29,15.27,15.27,1300.0,15.0636,15.0636,15.0439,15.0439,1300.0
2009-06-25 12:05:00,15.27,15.27,15.25,15.27,2300.0,15.0439,15.0439,15.0242,15.0439,2300.0
2009-06-25 12:10:00,15.26,15.26,15.24,15.24,1400.0,15.0341,15.0341,15.0144,15.0144,1400.0
2009-06-25 12:15:00,15.24,15.24,15.22,15.23,1800.0,15.0144,15.0144,14.9947,15.0045,1800.0
2009-06-25 12:20:00,15.23,15.25,15.23,15.24,3900.0,15.0045,15.0242,15.0045,15.0144,3900.0
2009-06-25 12:25:00,15.24,15.25,15.24,15.24,800.0,15.0144,15.0242,15.0144,15.0144,800.0
2009-06-25 12:30:00,15.25,15.25,15.23,15.23,1600.0,15.0242,15.0242,15.0045,15.0045,1600.0
2009-06-25 12:35:00,15.23,15.23,15.22,15.22,1000.0,15.0045,15.0045,14.9947,14.9947,1000.0
2009-06-25 12:40:00,15.22,15.22,15.21,15.22,1600.0,14.9947,14.9947,14.9848,14.9947,1600.0
2009-06-25 12:45:00,15.21,15.21,15.2,15.21,1400.0,14.9848,14.9848,14.975,14.9848,1400.0
2009-06-25 12:50:00,15.21,15.21,15.21,15.21,900.0,14.9848,14.9848,14.9848,14.9848,900.0
2009-06-25 12:55:00,15.2,15.21,15.2,15.2,700.0,14.975,14.9848,14.975,14.975,700.0
2009-06-25 13:00:00,15.2,15.23,15.18,15.23,1100.0,14.975,15.0045,14.9553,15.0045,1100.0
2009-06-25 13:05:00,15.22,15.25,15.22,15.25,2000.0,14.9947,15.0242,14.9947,15.0242,2000.0
2009-06-25 13:10:00,15.28,15.31,15.27,15.31,6900.0,15.0538,15.0833,15.0439,15.0833,6900.0
2009-06-25 13:15:00,15.3,15.36,15.28,15.31,13800.0,15.0735,15.1326,15.0538,15.0833,13800.0
2009-06-25 13:20:00,15.31,15.34,15.31,15.31,2800.0,15.0833,15.1129,15.0833,15.0833,2800.0
2009-06-25 13:25:00,15.31,15.31,15.28,15.29,1500.0,15.0833,15.0833,15.0538,15.0636,1500.0
2009-06-25 13:30:00,15.28,15.3,15.28,15.29,1700.0,15.0538,15.0735,15.0538,15.0636,1700.0
2009-06-25 13:35:00,15.28,15.28,15.27,15.27,1500.0,15.0538,15.0538,15.0439,15.0439,1500.0
2009-06-25 13:40:00,15.28,15.28,15.26,15.26,1400.0,15.0538,15.0538,15.0341,15.0341,1400.0
2009-06-25 13:45:00,15.25,15.25,15.25,15.25,800.0,15.0242,15.0242,15.0242,15.0242,800.0
2009-06-25 13:50:00,15.25,15.27,15.24,15.27,3400.0,15.0242,15.0439,15.0144,15.0439,3400.0
2009-06-25 13:55:00,15.27,15.27,15.27,15.27,400.0,15.0439,15.0439,15.0439,15.0439,400.0
2009-06-25 14:00:00,15.27,15.27,15.25,15.25,3900.0,15.0439,15.0439,15.0242,15.0242,3900.0
2009-06-25 14:05:00,15.24,15.25,15.21,15.21,1000.0,15.0144,15.0242,14.9848,14.9848,1000.0
2009-06-25 14:10:00,15.22,15.22,15.21,15.22,700.0,14.9947,14.9947,14.9848,14.9947,700.0
2009-06-25 14:15:00,15.21,15.21,15.19,15.19,2200.0,14.9848,14.9848,14.9651,14.9651,2200.0
2009-06-25 14:20:00,15.19,15.2,15.18,15.2,1200.0,14.9651,14.975,14.9553,14.975,1200.0
2009-06-25 14:25:00,15.21,15.24,15.21,15.24,900.0,14.9848,15.0144,14.9848,15.0144,900.0
2009-06-25 14:30:00,15.25,15.26,15.2,15.23,3900.0,15.0242,15.0341,14.975,15.0045,3900.0
2009-06-25 14:35:00,15.23,15.24,15.22,15.22,4400.0,15.0045,15.0144,14.9947,14.9947,4400.0
2009-06-25 14:40:00,15.23,15.23,15.22,15.22,800.0,15.0045,15.0045,14.9947,14.9947,800.0
2009-06-25 14:45:00,15.22,15.25,15.22,15.24,4100.0,14.9947,15.0242,14.9947,15.0144,4100.0
2009-06-25 14:50:00,15.23,15.23,15.2,15.2,2300.0,15.0045,15.0045,14.975,14.975,2300.0
2009-06-25 14:55:00,15.21,15.25,15.21,15.24,3900.0,14.9848,15.0242,14.9848,15.0144,3900.0
2009-06-25 15:00:00,15.24,15.24,15.22,15.22,2600.0,15.0144,15.0144,14.9947,14.9947,2600.0
2009-06-25 15:05:00,15.22,15.28,15.22,15.26,9200.0,14.9947,15.0538,14.9947,15.0341,9200.0
2009-06-25 15:10:00,15.27,15.28,15.25,15.25,6500.0,15.0439,15.0538,15.0242,15.0242,6500.0
2009-06-25 15:15:00,15.26,15.26,15.23,15.24,3500.0,15.0341,15.0341,15.0045,15.0144,3500.0
2009-06-25 15:20:00,15.26,15.27,15.26,15.27,3700.0,15.0341,15.0439,15.0341,15.0439,3700.0
2009-06-25 15:25:00,15.27,15.28,15.26,15.27,3200.0,15.0439,15.0538,15.0341,15.0439,3200.0
2009-06-25 15:30:00,15.26,15.27,15.24,15.24,7100.0,15.0341,15.0439,15.0144,15.0144,7100.0
2009-06-25 15:35:00,15.24,15.25,15.2,15.22,5300.0,15.0144,15.0242,14.975,14.9947,5300.0
2009-06-25 15:40:00,15.23,15.28,15.23,15.27,4500.0,15.0045,15.0538,15.0045,15.0439,4500.0
2009-06-25 15:45:00,15.27,15.35,15.26,15.35,11300.0,15.0439,15.1227,15.0341,15.1227,11300.0
2009-06-25 15:50:00,15.35,15.38,15.34,15.37,5800.0,15.1227,15.1523,15.1129,15.1424,5800.0
2009-06-25 15:55:00,15.37,15.42,15.37,15.39,15300.0,15.1424,15.1917,15.1424,15.1621,15300.0
2009-06-26 09:30:00,15.25,15.25,15.25,15.25,1700.0,15.0242,15.0242,15.0242,15.0242,1700.0
2009-06-26 09:35:00,15.32,15.34,15.28,15.31,1800.0,15.0932,15.1129,15.0538,15.0833,1800.0
2009-06-26 09:40:00,15.35,15.35,15.31,15.34,3900.0,15.1227,15.1227,15.0833,15.1129,3900.0
2009-06-26 09:45:00,15.35,15.35,15.28,15.28,3400.0,15.1227,15.1227,15.0538,15.0538,3400.0
2009-06-26 09:50:00,15.3,15.35,15.29,15.35,2600.0,15.0735,15.1227,15.0636,15.1227,2600.0
2009-06-26 09:55:00,15.35,15.35,15.26,15.26,2800.0,15.1227,15.1227,15.0341,15.0341,2800.0
2009-06-26 10:00:00,15.27,15.35,15.27,15.34,1200.0,15.0439,15.1227,15.0439,15.1129,1200.0
2009-06-26 10:05:00,15.29,15.3,15.28,15.28,500.0,15.0636,15.0735,15.0538,15.0538,500.0
2009-06-26 10:10:00,15.28,15.35,15.28,15.35,1900.0,15.0538,15.1227,15.0538,15.1227,1900.0
2009-06-26 10:15:00,15.35,15.35,15.34,15.34,1400.0,15.1227,15.1227,15.1129,15.1129,1400.0
2009-06-26 10:20:00,15.34,15.41,15.34,15.41,2400.0,15.1129,15.1818,15.1129,15.1818,2400.0
2009-06-26 10:25:00,15.41,15.41,15.38,15.38,2200.0,15.1818,15.1818,15.1523,15.1523,2200.0
2009-06-26 10:30:00,15.39,15.39,15.38,15.39,700.0,15.1621,15.1621,15.1523,15.1621,700.0
2009-06-26 10:35:00,15.39,15.4,15.37,15.37,31600.0,15.1621,15.172,15.1424,15.1424,31600.0
2009-06-26 10:40:00,15.37,15.38,15.35,15.38,1100.0,15.1424,15.1523,15.1227,15.1523,1100.0
2009-06-26 10:45:00,15.37,15.38,15.36,15.37,27500.0,15.1424,15.1523,15.1326,15.1424,27500.0
2009-06-26 10:50:00,15.37,15.41,15.37,15.4,27800.0,15.1424,15.1818,15.1424,15.172,27800.0
2009-06-26 10:55:00,15.41,15.47,15.41,15.47,2300.0,15.1818,15.241,15.1818,15.241,2300.0
2009-06-26 11:00:00,15.46,15.47,15.45,15.47,4300.0,15.2311,15.241,15.2213,15.241,4300.0
2009-06-26 11:05:00,15.46,15.52,15.45,15.52,2100.0,15.2311,15.2902,15.2213,15.2902,2100.0
2009-06-26 11:10:00,15.51,15.56,15.51,15.56,2300.0,15.2804,15.3296,15.2804,15.3296,2300.0
2009-06-26 11:15:00,15.56,15.57,15.55,15.57,1300.0,15.3296,15.3395,15.3198,15.3395,1300.0
2009-06-26 11:20:00,15.56,15.56,15.55,15.55,600.0,15.3296,15.3296,15.3198,15.3198,600.0
2009-06-26 11:25:00,15.56,15.61,15.56,15.6,1600.0,15.3296,15.3789,15.3296,15.369,1600.0
2009-06-26 11:30:00,15.6,15.61,15.59,15.6,1100.0,15.369,15.3789,15.3592,15.369,1100.0
2009-06-26 11:35:00,15.6,15.6,15.59,15.6,2200.0,15.369,15.369,15.3592,15.369,2200.0
2009-06-26 11:40:00,15.6,15.6,15.58,15.58,900.0,15.369,15.369,15.3493,15.3493,900.0
2009-06-26 11:45:00,15.58,15.58,15.57,15.57,1700.0,15.3493,15.3493,15.3395,15.3395,1700.0
2009-06-26 11:50:00,15.57,15.6,15.56,15.6,2800.0,15.3395,15.369,15.3296,15.369,2800.0
2009-06-26 11:55:00,15.6,15.6,15.59,15.59,500.0,15.369,15.369,15.3592,15.3592,500.0
2009-06-26 12:00:00,15.6,15.6,15.6,15.6,2100.0,15.369,15.369,15.369,15.369,2100.0
2009-06-26 12:05:00,15.6,15.61,15.59,15.61,1900.0,15.369,15.3789,15.3592,15.3789,1900.0
2009-06-26 12:10:00,15.61,15.61,15.6,15.6,900.0,15.3789,15.3789,15.369,15.369,900.0
2009-06-26 12:15:00,15.6,15.62,15.6,15.61,900.0,15.369,15.3887,15.369,15.3789,900.0
2009-06-26 12:20:00,15.6,15.64,15.6,15.64,2100.0,15.369,15.4084,15.369,15.4084,2100.0
2009-06-26 12:25:00,15.65,15.65,15.63,15.64,1800.0,15.4183,15.4183,15.3986,15.4084,1800.0
2009-06-26 12:30:00,15.63,15.65,15.6,15.6,5700.0,15.3986,15.4183,15.369,15.369,5700.0
2009-06-26 12:35:00,15.6,15.6,15.6,15.6,500.0,15.369,15.369,15.369,15.369,500.0
2009-06-26 12:40:00,15.6,15.64,15.6,15.62,1200.0,15.369,15.4084,15.369,15.3887,1200.0
2009-06-26 12:45:00,15.64,15.65,15.64,15.65,2000.0,15.4084,15.4183,15.4084,15.4183,2000.0
2009-06-26 12:50:00,15.66,15.69,15.66,15.69,1300.0,15.4281,15.4577,15.4281,15.4577,1300.0
2009-06-26 12:55:00,15.7,15.7,15.68,15.68,1200.0,15.4676,15.4676,15.4479,15.4479,1200.0
2009-06-26 13:00:00,15.68,15.7,15.64,15.64,16700.0,15.4479,15.4676,15.4084,15.4084,16700.0
2009-06-26 13:05:00,15.65,15.65,15.64,15.65,1000.0,15.4183,15.4183,15.4084,15.4183,1000.0
2009-06-26 13:10:00,15.66,15.66,15.65,15.65,900.0,15.4281,15.4281,15.4183,15.4183,900.0
2009-06-26 13:15:00,15.66,15.66,15.65,15.65,900.0,15.4281,15.4281,15.4183,15.4183,900.0
2009-06-26 13:20:00,15.65,15.65,15.65,15.65,400.0,15.4183,15.4183,15.4183,15.4183,400.0
2009-06-26 13:25:00,15.65,15.65,15.64,15.65,1800.0,15.4183,15.4183,15.4084,15.4183,1800.0
2009-06-26 13:30:00,15.64,15.64,15.63,15.63,800.0,15.4084,15.4084,15.3986,15.3986,800.0
2009-06-26 13:35:00,15.63,15.64,15.63,15.64,600.0,15.3986,15.4084,15.3986,15.4084,600.0
2009-06-26 13:40:00,15.64,15.65,15.64,15.65,2200.0,15.4084,15.4183,15.4084,15.4183,2200.0
2009-06-26 13:45:00,15.65,15.65,15.64,15.65,5500.0,15.4183,15.4183,15.4084,15.4183,5500.0
2009-06-26 13:50:00,15.64,15.65,15.64,15.64,1000.0,15.4084,15.4183,15.4084,15.4084,1000.0
2009-06-26 13:55:00,15.64,15.65,15.64,15.64,2000.0,15.4084,15.4183,15.4084,15.4084,2000.0
2009-06-26 14:00:00,15.64,15.64,15.62,15.62,7200.0,15.4084,15.4084,15.3887,15.3887,7200.0
2009-06-26 14:05:00,15.61,15.61,15.6,15.61,2500.0,15.3789,15.3789,15.369,15.3789,2500.0
2009-06-26 14:10:00,15.61,15.61,15.6,15.6,500.0,15.3789,15.3789,15.369,15.369,500.0
2009-06-26 14:15:00,15.6,15.61,15.6,15.6,1600.0,15.369,15.3789,15.369,15.369,1600.0
2009-06-26 14:20:00,15.6,15.6,15.59,15.59,1200.0,15.369,15.369,15.3592,15.3592,1200.0
2009-06-26 14:25:00,15.59,15.6,15.59,15.59,900.0,15.3592,15.369,15.3592,15.3592,900.0
2009-06-26 14:30:00,15.6,15.6,15.59,15.6,1900.0,15.369,15.369,15.3592,15.369,1900.0
2009-06-26 14:35:00,15.59,15.6,15.59,15.59,1100.0,15.3592,15.369,15.3592,15.3592,1100.0
2009-06-26 14:40:00,15.58,15.59,15.58,15.59,2200.0,15.3493,15.3592,15.3493,15.3592,2200.0
2009-06-26 14:45:00,15.59,15.59,15.57,15.57,1400.0,15.3592,15.3592,15.3395,15.3395,1400.0
2009-06-26 14:50:00,15.57,15.58,15.53,15.54,14300.0,15.3395,15.3493,15.3001,15.3099,14300.0
2009-06-26 14:55:00,15.55,15.56,15.53,15.56,2900.0,15.3198,15.3296,15.3001,15.3296,2900.0
2009-06-26 15:00:00,15.57,15.57,15.56,15.57,7800.0,15.3395,15.3395,15.3296,15.3395,7800.0
2009-06-26 15:05:00,15.56,15.57,15.54,15.55,6700.0,15.3296,15.3395,15.3099,15.3198,6700.0
2009-06-26 15:10:00,15.55,15.55,15.53,15.54,4100.0,15.3198,15.3198,15.3001,15.3099,4100.0
2009-06-26 15:15:00,15.54,15.54,15.49,15.5,10200.0,15.3099,15.3099,15.2607,15.2705,10200.0
2009-06-26 15:20:00,15.51,15.51,15.5,15.51,16300.0,15.2804,15.2804,15.2705,15.2804,16300.0
2009-06-26 15:25:00,15.5,15.54,15.5,15.54,5600.0,15.2705,15.3099,15.2705,15.3099,5600.0
2009-06-26 15:30:00,15.54,15.56,15.53,15.56,4600.0,15.3099,15.3296,15.3001,15.3296,4600.0
2009-06-26 15:35:00,15.56,15.58,15.55,15.58,5300.0,15.3296,15.3493,15.3198,15.3493,5300.0
2009-06-26 15:40:00,15.58,15.84,15.58,15.77,64500.0,15.3493,15.6055,15.3493,15.5365,64500.0
2009-06-26 15:45:00,15.79,15.8,15.72,15.73,24800.0,15.5562,15.5661,15.4873,15.4971,24800.0
2009-06-26 15:50:00,15.74,15.75,15.67,15.68,23100.0,15.507,15.5168,15.438,15.4479,23100.0
2009-06-26 15:55:00,15.68,15.74,15.63,15.67,59300.0,15.4479,15.507,15.3986,15.438,59300.0
2009-06-29 09:30:00,15.51,15.69,15.5,15.59,5200.0,15.2804,15.4577,15.2705,15.3592,5200.0
2009-06-29 09:35:00,15.54,15.56,15.41,15.46,3700.0,15.3099,15.3296,15.1818,15.2311,3700.0
2009-06-29 09:40:00,15.42,15.47,15.37,15.47,3100.0,15.1917,15.241,15.1424,15.241,3100.0
2009-06-29 09:45:00,15.43,15.44,15.39,15.39,3000.0,15.2016,15.2114,15.1621,15.1621,3000.0
2009-06-29 09:50:00,15.37,15.37,15.36,15.37,2300.0,15.1424,15.1424,15.1326,15.1424,2300.0
2009-06-29 09:55:00,15.35,15.43,15.35,15.4,6100.0,15.1227,15.2016,15.1227,15.172,6100.0
2009-06-29 10:00:00,15.4,15.45,15.35,15.35,3100.0,15.172,15.2213,15.1227,15.1227,3100.0
2009-06-29 10:05:00,15.4,15.46,15.36,15.46,5300.0,15.172,15.2311,15.1326,15.2311,5300.0
2009-06-29 10:10:00,15.42,15.5,15.42,15.49,2300.0,15.1917,15.2705,15.1917,15.2607,2300.0
2009-06-29 10:15:00,15.5,15.51,15.5,15.51,900.0,15.2705,15.2804,15.2705,15.2804,900.0
2009-06-29 10:20:00,15.51,15.51,15.46,15.46,1300.0,15.2804,15.2804,15.2311,15.2311,1300.0
2009-06-29 10:25:00,15.45,15.54,15.45,15.5,17600.0,15.2213,15.3099,15.2213,15.2705,17600.0
2009-06-29 10:30:00,15.51,15.55,15.51,15.52,2600.0,15.2804,15.3198,15.2804,15.2902,2600.0
2009-06-29 10:35:00,15.53,15.56,15.53,15.53,4200.0,15.3001,15.3296,15.3001,15.3001,4200.0
2009-06-29 10:40:00,15.54,15.55,15.5,15.55,2400.0,15.3099,15.3198,15.2705,15.3198,2400.0
2009-06-29 10:45:00,15.55,15.55,15.52,15.52,2400.0,15.3198,15.3198,15.2902,15.2902,2400.0
2009-06-29 10:50:00,15.54,15.54,15.53,15.53,300.0,15.3099,15.3099,15.3001,15.3001,300.0
2009-06-29 10:55:00,15.52,15.53,15.52,15.52,700.0,15.2902,15.3001,15.2902,15.2902,700.0
2009-06-29 11:00:00,15.52,15.55,15.52,15.55,4000.0,15.2902,15.3198,15.2902,15.3198,4000.0
2009-06-29 11:05:00,15.54,15.55,15.53,15.55,2100.0,15.3099,15.3198,15.3001,15.3198,2100.0
2009-06-29 11:10:00,15.52,15.55,15.52,15.54,1200.0,15.2902,15.3198,15.2902,15.3099,1200.0
2009-06-29 11:15:00,15.55,15.55,15.5,15.51,1400.0,15.3198,15.3198,15.2705,15.2804,1400.0
2009-06-29 11:20:00,15.51,15.53,15.51,15.53,1800.0,15.2804,15.3001,15.2804,15.3001,1800.0
2009-06-29 11:25:00,15.52,15.53,15.52,15.53,1200.0,15.2902,15.3001,15.2902,15.3001,1200.0
2009-06-29 11:30:00,15.53,15.53,15.52,15.52,6400.0,15.3001,15.3001,15.2902,15.2902,6400.0
2009-06-29 11:35:00,15.52,15.53,15.52,15.52,400.0,15.2902,15.3001,15.2902,15.2902,400.0
2009-06-29 11:40:00,15.52,15.53,15.48,15.52,7200.0,15.2902,15.3001,15.2508,15.2902,7200.0
2009-06-29 11:45:00,15.51,15.52,15.51,15.51,2100.0,15.2804,15.2902,15.2804,15.2804,2100.0
2009-06-29 11:50:00,15.51,15.51,15.43,15.47,27100.0,15.2804,15.2804,15.2016,15.241,27100.0
2009-06-29 11:55:00,15.46,15.46,15.44,15.45,1200.0,15.2311,15.2311,15.2114,15.2213,1200.0
2009-06-29 12:00:00,15.45,15.46,15.4,15.44,12400.0,15.2213,15.2311,15.172,15.2114,12400.0
2009-06-29 12:05:00,15.43,15.44,15.43,15.44,1000.0,15.2016,15.2114,15.2016,15.2114,1000.0
2009-06-29 12:10:00,15.45,15.45,15.45,15.45,100.0,15.2213,15.2213,15.2213,15.2213,100.0
2009-06-29 12:15:00,15.45,15.47,15.45,15.45,2900.0,15.2213,15.241,15.2213,15.2213,2900.0
2009-06-29 12:20:00,15.45,15.45,15.43,15.44,25800.0,15.2213,15.2213,15.2016,15.2114,25800.0
2009-06-29 12:25:00,15.45,15.45,15.43,15.44,1400.0,15.2213,15.2213,15.2016,15.2114,1400.0
2009-06-29 12:30:00,15.44,15.47,15.42,15.45,5300.0,15.2114,15.241,15.1917,15.2213,5300.0
2009-06-29 12:35:00,15.46,15.47,15.44,15.45,4500.0,15.2311,15.241,15.2114,15.2213,4500.0
2009-06-29 12:40:00,15.46,15.46,15.46,15.46,800.0,15.2311,15.2311,15.2311,15.2311,800.0
2009-06-29 12:45:00,15.43,15.44,15.43,15.44,300.0,15.2016,15.2114,15.2016,15.2114,300.0
2009-06-29 12:50:00,15.45,15.45,15.44,15.44,600.0,15.2213,15.2213,15.2114,15.2114,600.0
2009-06-29 12:55:00,15.44,15.45,15.4,15.41,4800.0,15.2114,15.2213,15.172,15.1818,4800.0
2009-06-29 13:00:00,15.4,15.4,15.4,15.4,4200.0,15.172,15.172,15.172,15.172,4200.0
2009-06-29 13:05:00,15.41,15.41,15.4,15.4,3100.0,15.1818,15.1818,15.172,15.172,3100.0
2009-06-29 13:10:00,15.42,15.42,15.41,15.41,400.0,15.1917,15.1917,15.1818,15.1818,400.0
2009-06-29 13:15:00,15.42,15.42,15.4,15.4,3600.0,15.1917,15.1917,15.172,15.172,3600.0
2009-06-29 13:20:00,15.42,15.43,15.4,15.4,3800.0,15.1917,15.2016,15.172,15.172,3800.0
2009-06-29 13:25:00,15.4,15.42,15.39,15.41,3500.0,15.172,15.1917,15.1621,15.1818,3500.0
2009-06-29 13:30:00,15.41,15.41,15.39,15.39,3700.0,15.1818,15.1818,15.1621,15.1621,3700.0
2009-06-29 13:35:00,15.39,15.4,15.38,15.38,1200.0,15.1621,15.172,15.1523,15.1523,1200.0
2009-06-29 13:40:00,15.4,15.4,15.38,15.4,1800.0,15.172,15.172,15.1523,15.172,1800.0
2009-06-29 13:45:00,15.4,15.4,15.38,15.38,2600.0,15.172,15.172,15.1523,15.1523,2600.0
2009-06-29 13:50:00,15.38,15.38,15.38,15.38,200.0,15.1523,15.1523,15.1523,15.1523,200.0
2009-06-29 13:55:00,15.37,15.39,15.35,15.39,11900.0,15.1424,15.1621,15.1227,15.1621,11900.0
2009-06-29 14:00:00,15.4,15.4,15.36,15.36,1200.0,15.172,15.172,15.1326,15.1326,1200.0
2009-06-29 14:05:00,15.36,15.36,15.36,15.36,0.0,15.1326,15.1326,15.1326,15.1326,0.0
2009-06-29 14:10:00,15.35,15.37,15.34,15.37,1400.0,15.1227,15.1424,15.1129,15.1424,1400.0
2009-06-29 14:15:00,15.36,15.37,15.36,15.36,1400.0,15.1326,15.1424,15.1326,15.1326,1400.0
2009-06-29 14:20:00,15.37,15.37,15.36,15.36,700.0,15.1424,15.1424,15.1326,15.1326,700.0
2009-06-29 14:25:00,15.35,15.35,15.34,15.35,500.0,15.1227,15.1227,15.1129,15.1227,500.0
2009-06-29 14:30:00,15.34,15.37,15.33,15.37,12000.0,15.1129,15.1424,15.103,15.1424,12000.0
2009-06-29 14:35:00,15.37,15.38,15.35,15.35,10900.0,15.1424,15.1523,15.1227,15.1227,10900.0
2009-06-29 14:40:00,15.35,15.36,15.34,15.36,2600.0,15.1227,15.1326,15.1129,15.1326,2600.0
2009-06-29 14:45:00,15.35,15.38,15.35,15.37,600.0,15.1227,15.1523,15.1227,15.1424,600.0
2009-06-29 14:50:00,15.37,15.39,15.36,15.38,900.0,15.1424,15.1621,15.1326,15.1523,900.0
2009-06-29 14:55:00,15.39,15.42,15.39,15.42,1000.0,15.1621,15.1917,15.1621,15.1917,1000.0
2009-06-29 15:00:00,15.41,15.41,15.39,15.41,2000.0,15.1818,15.1818,15.1621,15.1818,2000.0
2009-06-29 15:05:00,15.41,15.43,15.39,15.4,1300.0,15.1818,15.2016,15.1621,15.172,1300.0
2009-06-29 15:10:00,15.41,15.41,15.39,15.4,900.0,15.1818,15.1818,15.1621,15.172,900.0
2009-06-29 15:15:00,15.4,15.44,15.4,15.44,1600.0,15.172,15.2114,15.172,15.2114,1600.0
2009-06-29 15:20:00,15.43,15.46,15.42,15.43,3200.0,15.2016,15.2311,15.1917,15.2016,3200.0
2009-06-29 15:25:00,15.44,15.44,15.43,15.44,2200.0,15.2114,15.2114,15.2016,15.2114,2200.0
2009-06-29 15:30:00,15.43,15.43,15.41,15.42,3000.0,15.2016,15.2016,15.1818,15.1917,3000.0
2009-06-29 15:35:00,15.42,15.42,15.37,15.37,6100.0,15.1917,15.1917,15.1424,15.1424,6100.0
2009-06-29 15:40:00,15.37,15.41,15.37,15.38,7200.0,15.1424,15.1818,15.1424,15.1523,7200.0
2009-06-29 15:45:00,15.39,15.41,15.37,15.41,8600.0,15.1621,15.1818,15.1424,15.1818,8600.0
2009-06-29 15:50:00,15.4,15.44,15.38,15.43,15800.0,15.172,15.2114,15.1523,15.2016,15800.0
2009-06-29 15:55:00,15.44,15.46,15.4,15.41,21700.0,15.2114,15.2311,15.172,15.1818,21700.0
2009-06-30 09:30:00,15.49,15.8,15.41,15.69,4200.0,15.2607,15.5661,15.1818,15.4577,4200.0
2009-06-30 09:35:00,15.69,15.74,15.69,15.72,2500.0,15.4577,15.507,15.4577,15.4873,2500.0
2009-06-30 09:40:00,15.72,15.76,15.72,15.75,3200.0,15.4873,15.5267,15.4873,15.5168,3200.0
2009-06-30 09:45:00,15.75,15.75,15.66,15.69,4100.0,15.5168,15.5168,15.4281,15.4577,4100.0
2009-06-30 09:50:00,15.69,15.75,15.69,15.73,6800.0,15.4577,15.5168,15.4577,15.4971,6800.0
2009-06-30 09:55:00,15.73,15.82,15.73,15.82,1900.0,15.4971,15.5858,15.4971,15.5858,1900.0
2009-06-30 10:00:00,15.77,15.79,15.66,15.66,2000.0,15.5365,15.5562,15.4281,15.4281,2000.0
2009-06-30 10:05:00,15.66,15.66,15.61,15.66,1300.0,15.4281,15.4281,15.3789,15.4281,1300.0
2009-06-30 10:10:00,15.68,15.68,15.66,15.67,800.0,15.4479,15.4479,15.4281,15.438,800.0
2009-06-30 10:15:00,15.66,15.66,15.65,15.65,200.0,15.4281,15.4281,15.4183,15.4183,200.0
2009-06-30 10:20:00,15.7,15.7,15.65,15.68,4200.0,15.4676,15.4676,15.4183,15.4479,4200.0
2009-06-30 10:25:00,15.66,15.66,15.62,15.65,2900.0,15.4281,15.4281,15.3887,15.4183,2900.0
2009-06-30 10:30:00,15.64,15.64,15.58,15.59,3500.0,15.4084,15.4084,15.3493,15.3592,3500.0
2009-06-30 10:35:00,15.6,15.6,15.56,15.57,2200.0,15.369,15.369,15.3296,15.3395,2200.0
2009-06-30 10:40:00,15.58,15.61,15.58,15.6,2600.0,15.3493,15.3789,15.3493,15.369,2600.0
2009-06-30 10:45:00,15.6,15.66,15.58,15.66,1800.0,15.369,15.4281,15.3493,15.4281,1800.0
2009-06-30 10:50:00,15.65,15.66,15.64,15.66,1300.0,15.4183,15.4281,15.4084,15.4281,1300.0
2009-06-30 10:55:00,15.65,15.65,15.63,15.65,1100.0,15.4183,15.4183,15.3986,15.4183,1100.0
2009-06-30 11:00:00,15.64,15.66,15.61,15.61,2500.0,15.4084,15.4281,15.3789,15.3789,2500.0
2009-06-30 11:05:00,15.61,15.62,15.61,15.61,4100.0,15.3789,15.3887,15.3789,15.3789,4100.0
2009-06-30 11:10:00,15.61,15.62,15.61,15.62,2100.0,15.3789,15.3887,15.3789,15.3887,2100.0
2009-06-30 11:15:00,15.61,15.62,15.61,15.62,4200.0,15.3789,15.3887,15.3789,15.3887,4200.0
2009-06-30 11:20:00,15.63,15.64,15.62,15.63,1000.0,15.3986,15.4084,15.3887,15.3986,1000.0
2009-06-30 11:25:00,15.63,15.63,15.61,15.61,2900.0,15.3986,15.3986,15.3789,15.3789,2900.0
2009-06-30 11:30:00,15.61,15.63,15.61,15.62,4200.0,15.3789,15.3986,15.3789,15.3887,4200.0
2009-06-30 11:35:00,15.62,15.62,15.56,15.56,2000.0,15.3887,15.3887,15.3296,15.3296,2000.0
2009-06-30 11:40:00,15.57,15.59,15.56,15.56,4300.0,15.3395,15.3592,15.3296,15.3296,4300.0
2009-06-30 11:45:00,15.56,15.56,15.49,15.52,18200.0,15.3296,15.3296,15.2607,15.2902,18200.0
2009-06-30 11:50:00,15.51,15.52,15.51,15.51,1100.0,15.2804,15.2902,15.2804,15.2804,1100.0
2009-06-30 11:55:00,15.51,15.51,15.48,15.48,1400.0,15.2804,15.2804,15.2508,15.2508,1400.0
2009-06-30 12:00:00,15.48,15.49,15.47,15.48,1100.0,15.2508,15.2607,15.241,15.2508,1100.0
2009-06-30 12:05:00,15.47,15.48,15.45,15.46,800.0,15.241,15.2508,15.2213,15.2311,800.0
2009-06-30 12:10:00,15.46,15.5,15.46,15.5,1000.0,15.2311,15.2705,15.2311,15.2705,1000.0
2009-06-30 12:15:00,15.48,15.48,15.46,15.47,1000.0,15.2508,15.2508,15.2311,15.241,1000.0
2009-06-30 12:20:00,15.45,15.45,15.39,15.4,3300.0,15.2213,15.2213,15.1621,15.172,3300.0
2009-06-30 12:25:00,15.42,15.47,15.42,15.47,1700.0,15.1917,15.241,15.1917,15.241,1700.0
2009-06-30 12:30:00,15.49,15.49,15.49,15.49,700.0,15.2607,15.2607,15.2607,15.2607,700.0
2009-06-30 12:35:00,15.51,15.51,15.47,15.47,1200.0,15.2804,15.2804,15.241,15.241,1200.0
2009-06-30 12:40:00,15.43,15.46,15.43,15.46,1200.0,15.2016,15.2311,15.2016,15.2311,1200.0
2009-06-30 12:45:00,15.47,15.47,15.42,15.42,1200.0,15.241,15.241,15.1917,15.1917,1200.0
2009-06-30 12:50:00,15.42,15.44,15.42,15.43,1200.0,15.1917,15.2114,15.1917,15.2016,1200.0
2009-06-30 12:55:00,15.46,15.46,15.43,15.44,1000.0,15.2311,15.2311,15.2016,15.2114,1000.0
2009-06-30 13:00:00,15.43,15.45,15.43,15.44,1300.0,15.2016,15.2213,15.2016,15.2114,1300.0
2009-06-30 13:05:00,15.44,15.44,15.41,15.41,2900.0,15.2114,15.2114,15.1818,15.1818,2900.0
2009-06-30 13:10:00,15.4,15.4,15.38,15.38,1100.0,15.172,15.172,15.1523,15.1523,1100.0
2009-06-30 13:15:00,15.38,15.39,15.37,15.38,1400.0,15.1523,15.1621,15.1424,15.1523,1400.0
2009-06-30 13:20:00,15.38,15.4,15.38,15.39,2200.0,15.1523,15.172,15.1523,15.1621,2200.0
2009-06-30 13:25:00,15.4,15.41,15.4,15.4,1000.0,15.172,15.1818,15.172,15.172,1000.0
2009-06-30 13:30:00,15.4,15.41,15.4,15.4,900.0,15.172,15.1818,15.172,15.172,900.0
2009-06-30 13:35:00,15.4,15.41,15.4,15.41,1800.0,15.172,15.1818,15.172,15.1818,1800.0
2009-06-30 13:40:00,15.4,15.41,15.4,15.4,900.0,15.172,15.1818,15.172,15.172,900.0
2009-06-30 13:45:00,15.4,15.41,15.4,15.4,2100.0,15.172,15.1818,15.172,15.172,2100.0
2009-06-30 13:50:00,15.41,15.41,15.4,15.41,3100.0,15.1818,15.1818,15.172,15.1818,3100.0
2009-06-30 13:55:00,15.42,15.42,15.4,15.42,2700.0,15.1917,15.1917,15.172,15.1917,2700.0
2009-06-30 14:00:00,15.44,15.46,15.43,15.45,2200.0,15.2114,15.2311,15.2016,15.2213,2200.0
2009-06-30 14:05:00,15.46,15.48,15.44,15.48,5900.0,15.2311,15.2508,15.2114,15.2508,5900.0
2009-06-30 14:10:00,15.47,15.47,15.46,15.47,1600.0,15.241,15.241,15.2311,15.241,1600.0
2009-06-30 14:15:00,15.47,15.49,15.47,15.48,1600.0,15.241,15.2607,15.241,15.2508,1600.0
2009-06-30 14:20:00,15.49,15.52,15.48,15.5,5400.0,15.2607,15.2902,15.2508,15.2705,5400.0
2009-06-30 14:25:00,15.5,15.5,15.49,15.49,900.0,15.2705,15.2705,15.2607,15.2607,900.0
2009-06-30 14:30:00,15.5,15.5,15.49,15.5,1600.0,15.2705,15.2705,15.2607,15.2705,1600.0
2009-06-30 14:35:00,15.5,15.52,15.49,15.5,1900.0,15.2705,15.2902,15.2607,15.2705,1900.0
2009-06-30 14:40:00,15.51,15.51,15.5,15.51,1000.0,15.2804,15.2804,15.2705,15.2804,1000.0
2009-06-30 14:45:00,15.51,15.51,15.5,15.5,1700.0,15.2804,15.2804,15.2705,15.2705,1700.0
2009-06-30 14:50:00,15.5,15.52,15.49,15.52,1700.0,15.2705,15.2902,15.2607,15.2902,1700.0
2009-06-30 14:55:00,15.5,15.5,15.48,15.49,1500.0,15.2705,15.2705,15.2508,15.2607,1500.0
2009-06-30 15:00:00,15.49,15.51,15.45,15.47,8100.0,15.2607,15.2804,15.2213,15.241,8100.0
2009-06-30 15:05:00,15.47,15.5,15.47,15.5,1600.0,15.241,15.2705,15.241,15.2705,1600.0
2009-06-30 15:10:00,15.5,15.53,15.5,15.52,7000.0,15.2705,15.3001,15.2705,15.2902,7000.0
2009-06-30 15:15:00,15.52,15.54,15.52,15.54,5000.0,15.2902,15.3099,15.2902,15.3099,5000.0
2009-06-30 15:20:00,15.53,15.57,15.53,15.56,6700.0,15.3001,15.3395,15.3001,15.3296,6700.0
2009-06-30 15:25:00,15.58,15.58,15.57,15.57,1400.0,15.3493,15.3493,15.3395,15.3395,1400.0
2009-06-30 15:30:00,15.58,15.61,15.58,15.6,5000.0,15.3493,15.3789,15.3493,15.369,5000.0
2009-06-30 15:35:00,15.59,15.59,15.55,15.55,4500.0,15.3592,15.3592,15.3198,15.3198,4500.0
2009-06-30 15:40:00,15.56,15.56,15.53,15.54,3200.0,15.3296,15.3296,15.3001,15.3099,3200.0
2009-06-30 15:45:00,15.54,15.55,15.53,15.53,4600.0,15.3099,15.3198,15.3001,15.3001,4600.0
2009-06-30 15:50:00,15.54,15.55,15.46,15.47,9500.0,15.3099,15.3198,15.2311,15.241,9500.0
2009-06-30 15:55:00,15.47,15.47,15.43,15.47,26500.0,15.241,15.241,15.2016,15.241,26500.0
2009-07-01 09:30:00,15.67,15.77,15.57,15.73,3900.0,15.438,15.5365,15.3395,15.4971,3900.0
2009-07-01 09:35:00,15.65,15.7,15.63,15.69,800.0,15.4183,15.4676,15.3986,15.4577,800.0
2009-07-01 09:40:00,15.7,15.72,15.7,15.71,3300.0,15.4676,15.4873,15.4676,15.4774,3300.0
2009-07-01 09:45:00,15.7,15.7,15.69,15.69,4900.0,15.4676,15.4676,15.4577,15.4577,4900.0
2009-07-01 09:50:00,15.69,15.77,15.69,15.74,2800.0,15.4577,15.5365,15.4577,15.507,2800.0
2009-07-01 09:55:00,15.76,15.78,15.76,15.78,5500.0,15.5267,15.5464,15.5267,15.5464,5500.0
2009-07-01 10:00:00,15.78,15.81,15.71,15.74,3500.0,15.5464,15.5759,15.4774,15.507,3500.0
2009-07-01 10:05:00,15.73,15.73,15.69,15.72,4200.0,15.4971,15.4971,15.4577,15.4873,4200.0
2009-07-01 10:10:00,15.72,15.75,15.72,15.73,1200.0,15.4873,15.5168,15.4873,15.4971,1200.0
2009-07-01 10:15:00,15.77,15.9,15.77,15.9,4700.0,15.5365,15.6646,15.5365,15.6646,4700.0
2009-07-01 10:20:00,15.9,15.96,15.89,15.94,3500.0,15.6646,15.7237,15.6547,15.704,3500.0
2009-07-01 10:25:00,15.96,16.0,15.94,15.98,9000.0,15.7237,15.7631,15.704,15.7434,9000.0
2009-07-01 10:30:00,15.97,16.0,15.95,15.95,3400.0,15.7336,15.7631,15.7139,15.7139,3400.0
2009-07-01 10:35:00,15.96,15.96,15.94,15.94,2300.0,15.7237,15.7237,15.704,15.704,2300.0
2009-07-01 10:40:00,15.93,15.94,15.92,15.93,2100.0,15.6942,15.704,15.6843,15.6942,2100.0
2009-07-01 10:45:00,15.93,15.94,15.92,15.93,1200.0,15.6942,15.704,15.6843,15.6942,1200.0
2009-07-01 10:50:00,15.94,15.95,15.93,15.94,2100.0,15.704,15.7139,15.6942,15.704,2100.0
2009-07-01 10:55:00,15.94,15.95,15.92,15.92,2400.0,15.704,15.7139,15.6843,15.6843,2400.0
2009-07-01 11:00:00,15.92,15.94,15.92,15.94,700.0,15.6843,15.704,15.6843,15.704,700.0
2009-07-01 11:05:00,15.92,15.93,15.92,15.93,200.0,15.6843,15.6942,15.6843,15.6942,200.0
2009-07-01 11:10:00,15.92,15.93,15.9,15.91,1600.0,15.6843,15.6942,15.6646,15.6744,1600.0
2009-07-01 11:15:00,15.91,15.91,15.9,15.9,700.0,15.6744,15.6744,15.6646,15.6646,700.0
2009-07-01 11:20:00,15.91,15.91,15.85,15.86,1000.0,15.6744,15.6744,15.6153,15.6252,1000.0
2009-07-01 11:25:00,15.86,15.88,15.86,15.86,600.0,15.6252,15.6449,15.6252,15.6252,600.0
2009-07-01 11:30:00,15.86,15.87,15.86,15.86,600.0,15.6252,15.635,15.6252,15.6252,600.0
2009-07-01 11:35:00,15.87,15.9,15.86,15.9,700.0,15.635,15.6646,15.6252,15.6646,700.0
2009-07-01 11:40:00,15.9,15.9,15.86,15.88,1200.0,15.6646,15.6646,15.6252,15.6449,1200.0
2009-07-01 11:45:00,15.88,15.89,15.88,15.89,300.0,15.6449,15.6547,15.6449,15.6547,300.0
2009-07-01 11:50:00,15.9,15.9,15.9,15.9,1100.0,15.6646,15.6646,15.6646,15.6646,1100.0
2009-07-01 11:55:00,15.9,15.91,15.89,15.9,4500.0,15.6646,15.6744,15.6547,15.6646,4500.0
2009-07-01 12:00:00,15.91,15.91,15.9,15.91,1700.0,15.6744,15.6744,15.6646,15.6744,1700.0
2009-07-01 12:05:00,15.92,15.93,15.9,15.9,2300.0,15.6843,15.6942,15.6646,15.6646,2300.0
2009-07-01 12:10:00,15.9,15.9,15.85,15.85,3800.0,15.6646,15.6646,15.6153,15.6153,3800.0
2009-07-01 12:15:00,15.85,15.85,15.82,15.85,500.0,15.6153,15.6153,15.5858,15.6153,500.0
2009-07-01 12:20:00,15.85,15.87,15.85,15.87,1400.0,15.6153,15.635,15.6153,15.635,1400.0
2009-07-01 12:25:00,15.87,15.89,15.86,15.89,600.0,15.635,15.6547,15.6252,15.6547,600.0
2009-07-01 12:30:00,15.88,15.88,15.87,15.88,700.0,15.6449,15.6449,15.635,15.6449,700.0
2009-07-01 12:35:00,15.87,15.89,15.87,15.89,400.0,15.635,15.6547,15.635,15.6547,400.0
2009-07-01 12:40:00,15.88,15.9,15.88,15.9,300.0,15.6449,15.6646,15.6449,15.6646,300.0
2009-07-01 12:45:00,15.89,15.9,15.89,15.89,1000.0,15.6547,15.6646,15.6547,15.6547,1000.0
2009-07-01 12:50:00,15.9,15.9,15.9,15.9,500.0,15.6646,15.6646,15.6646,15.6646,500.0
2009-07-01 12:55:00,15.9,15.9,15.89,15.9,1500.0,15.6646,15.6646,15.6547,15.6646,1500.0
2009-07-01 13:00:00,15.89,15.9,15.89,15.9,900.0,15.6547,15.6646,15.6547,15.6646,900.0
2009-07-01 13:05:00,15.9,15.91,15.9,15.9,2200.0,15.6646,15.6744,15.6646,15.6646,2200.0
2009-07-01 13:10:00,15.9,15.93,15.9,15.91,1500.0,15.6646,15.6942,15.6646,15.6744,1500.0
2009-07-01 13:15:00,15.9,15.91,15.89,15.89,2200.0,15.6646,15.6744,15.6547,15.6547,2200.0
2009-07-01 13:20:00,15.9,15.9,15.89,15.9,1600.0,15.6646,15.6646,15.6547,15.6646,1600.0
2009-07-01 13:25:00,15.9,15.9,15.89,15.9,1300.0,15.6646,15.6646,15.6547,15.6646,1300.0
2009-07-01 13:30:00,15.9,15.9,15.89,15.9,1000.0,15.6646,15.6646,15.6547,15.6646,1000.0
2009-07-01 13:35:00,15.9,15.9,15.9,15.9,300.0,15.6646,15.6646,15.6646,15.6646,300.0
2009-07-01 13:40:00,15.9,15.9,15.83,15.87,11100.0,15.6646,15.6646,15.5956,15.635,11100.0
2009-07-01 13:45:00,15.87,15.87,15.86,15.86,3700.0,15.635,15.635,15.6252,15.6252,3700.0
2009-07-01 13:50:00,15.87,15.9,15.87,15.9,6200.0,15.635,15.6646,15.635,15.6646,6200.0
2009-07-01 13:55:00,15.89,15.9,15.89,15.9,4200.0,15.6547,15.6646,15.6547,15.6646,4200.0
2009-07-01 14:00:00,15.9,15.9,15.82,15.89,3900.0,15.6646,15.6646,15.5858,15.6547,3900.0
2009-07-01 14:05:00,15.88,15.88,15.84,15.85,2100.0,15.6449,15.6449,15.6055,15.6153,2100.0
2009-07-01 14:10:00,15.86,15.86,15.85,15.85,400.0,15.6252,15.6252,15.6153,15.6153,400.0
2009-07-01 14:15:00,15.86,15.87,15.85,15.85,1300.0,15.6252,15.635,15.6153,15.6153,1300.0
2009-07-01 14:20:00,15.85,15.87,15.85,15.86,1200.0,15.6153,15.635,15.6153,15.6252,1200.0
2009-07-01 14:25:00,15.86,15.87,15.86,15.87,2100.0,15.6252,15.635,15.6252,15.635,2100.0
2009-07-01 14:30:00,15.88,15.9,15.86,15.86,4400.0,15.6449,15.6646,15.6252,15.6252,4400.0
2009-07-01 14:35:00,15.85,15.88,15.85,15.88,1500.0,15.6153,15.6449,15.6153,15.6449,1500.0
2009-07-01 14:40:00,15.88,15.89,15.88,15.88,600.0,15.6449,15.6547,15.6449,15.6449,600.0
2009-07-01 14:45:00,15.88,15.89,15.87,15.89,900.0,15.6449,15.6547,15.635,15.6547,900.0
2009-07-01 14:50:00,15.89,15.89,15.87,15.88,1200.0,15.6547,15.6547,15.635,15.6449,1200.0
2009-07-01 14:55:00,15.88,15.88,15.87,15.87,1900.0,15.6449,15.6449,15.635,15.635,1900.0
2009-07-01 15:00:00,15.88,15.88,15.87,15.87,1900.0,15.6449,15.6449,15.635,15.635,1900.0
2009-07-01 15:05:00,15.88,15.89,15.87,15.88,1800.0,15.6449,15.6547,15.635,15.6449,1800.0
2009-07-01 15:10:00,15.87,15.87,15.86,15.86,1600.0,15.635,15.635,15.6252,15.6252,1600.0
2009-07-01 15:15:00,15.87,15.88,15.86,15.87,1000.0,15.635,15.6449,15.6252,15.635,1000.0
2009-07-01 15:20:00,15.87,15.89,15.86,15.88,2100.0,15.635,15.6547,15.6252,15.6449,2100.0
2009-07-01 15:25:00,15.89,15.89,15.86,15.87,1700.0,15.6547,15.6547,15.6252,15.635,1700.0
2009-07-01 15:30:00,15.86,15.86,15.83,15.86,1900.0,15.6252,15.6252,15.5956,15.6252,1900.0
2009-07-01 15:35:00,15.86,15.86,15.85,15.86,1300.0,15.6252,15.6252,15.6153,15.6252,1300.0
2009-07-01 15:40:00,15.86,15.87,15.81,15.84,4400.0,15.6252,15.635,15.5759,15.6055,4400.0
2009-07-01 15:45:00,15.84,15.84,15.83,15.84,1300.0,15.6055,15.6055,15.5956,15.6055,1300.0
2009-07-01 15:50:00,15.84,15.84,15.83,15.83,3500.0,15.6055,15.6055,15.5956,15.5956,3500.0
2009-07-01 15:55:00,15.84,15.84,15.81,15.81,15800.0,15.6055,15.6055,15.5759,15.5759,15800.0
2009-07-02 09:30:00,15.48,15.48,15.35,15.35,5800.0,15.2508,15.2508,15.1227,15.1227,5800.0
2009-07-02 09:35:00,15.31,15.35,15.22,15.22,1900.0,15.0833,15.1227,14.9947,14.9947,1900.0
2009-07-02 09:40:00,15.23,15.23,15.11,15.11,3400.0,15.0045,15.0045,14.8863,14.8863,3400.0
2009-07-02 09:45:00,15.1,15.19,15.07,15.19,3200.0,14.8764,14.9651,14.8469,14.9651,3200.0
2009-07-02 09:50:00,15.2,15.27,15.13,15.16,2300.0,14.975,15.0439,14.906,14.9356,2300.0
2009-07-02 09:55:00,15.14,15.2,15.13,15.14,3500.0,14.9158,14.975,14.906,14.9158,3500.0
2009-07-02 10:00:00,15.15,15.2,15.13,15.2,3800.0,14.9257,14.975,14.906,14.975,3800.0
2009-07-02 10:05:00,15.19,15.19,15.14,15.15,2100.0,14.9651,14.9651,14.9158,14.9257,2100.0
2009-07-02 10:10:00,15.14,15.14,15.12,15.13,2400.0,14.9158,14.9158,14.8961,14.906,2400.0
2009-07-02 10:15:00,15.13,15.14,15.13,15.14,1000.0,14.906,14.9158,14.906,14.9158,1000.0
2009-07-02 10:20:00,15.12,15.12,15.09,15.11,2600.0,14.8961,14.8961,14.8666,14.8863,2600.0
2009-07-02 10:25:00,15.12,15.14,15.12,15.14,800.0,14.8961,14.9158,14.8961,14.9158,800.0
2009-07-02 10:30:00,15.11,15.12,15.11,15.12,1000.0,14.8863,14.8961,14.8863,14.8961,1000.0
2009-07-02 10:35:00,15.14,15.16,15.09,15.09,7400.0,14.9158,14.9356,14.8666,14.8666,7400.0
2009-07-02 10:40:00,15.09,15.11,15.09,15.1,1600.0,14.8666,14.8863,14.8666,14.8764,1600.0
2009-07-02 10:45:00,15.11,15.11,15.09,15.1,1600.0,14.8863,14.8863,14.8666,14.8764,1600.0
2009-07-02 10:50:00,15.09,15.1,15.09,15.09,1200.0,14.8666,14.8764,14.8666,14.8666,1200.0
2009-07-02 10:55:00,15.1,15.1,15.08,15.1,700.0,14.8764,14.8764,14.8567,14.8764,700.0
2009-07-02 11:00:00,15.09,15.09,15.08,15.09,300.0,14.8666,14.8666,14.8567,14.8666,300.0
2009-07-02 11:05:00,15.09,15.09,15.09,15.09,100.0,14.8666,14.8666,14.8666,14.8666,100.0
2009-07-02 11:10:00,15.08,15.15,15.08,15.15,2800.0,14.8567,14.9257,14.8567,14.9257,2800.0
2009-07-02 11:15:00,15.13,15.14,15.12,15.14,300.0,14.906,14.9158,14.8961,14.9158,300.0
2009-07-02 11:20:00,15.13,15.17,15.13,15.14,1200.0,14.906,14.9454,14.906,14.9158,1200.0
2009-07-02 11:25:00,15.14,15.17,15.14,15.17,2300.0,14.9158,14.9454,14.9158,14.9454,2300.0
2009-07-02 11:30:00,15.16,15.17,15.15,15.15,1500.0,14.9356,14.9454,14.9257,14.9257,1500.0
2009-07-02 11:35:00,15.18,15.18,15.15,15.16,1600.0,14.9553,14.9553,14.9257,14.9356,1600.0
2009-07-02 11:40:00,15.16,15.18,15.15,15.16,1000.0,14.9356,14.9553,14.9257,14.9356,1000.0
2009-07-02 11:45:00,15.16,15.16,15.15,15.16,600.0,14.9356,14.9356,14.9257,14.9356,600.0
2009-07-02 11:50:00,15.17,15.18,15.15,15.16,800.0,14.9454,14.9553,14.9257,14.9356,800.0
2009-07-02 11:55:00,15.15,15.17,15.15,15.15,700.0,14.9257,14.9454,14.9257,14.9257,700.0
2009-07-02 12:00:00,15.15,15.15,15.15,15.15,0.0,14.9257,14.9257,14.9257,14.9257,0.0
2009-07-02 12:05:00,15.18,15.18,15.17,15.17,1000.0,14.9553,14.9553,14.9454,14.9454,1000.0
2009-07-02 12:10:00,15.17,15.17,15.16,15.17,600.0,14.9454,14.9454,14.9356,14.9454,600.0
2009-07-02 12:15:00,15.18,15.2,15.16,15.16,1500.0,14.9553,14.975,14.9356,14.9356,1500.0
2009-07-02 12:20:00,15.17,15.19,15.16,15.19,600.0,14.9454,14.9651,14.9356,14.9651,600.0
2009-07-02 12:25:00,15.18,15.18,15.15,15.15,900.0,14.9553,14.9553,14.9257,14.9257,900.0
2009-07-02 12:30:00,15.17,15.18,15.13,15.13,1200.0,14.9454,14.9553,14.906,14.906,1200.0
2009-07-02 12:35:00,15.13,15.13,15.12,15.12,400.0,14.906,14.906,14.8961,14.8961,400.0
2009-07-02 12:40:00,15.14,15.15,15.14,15.15,300.0,14.9158,14.9257,14.9158,14.9257,300.0
2009-07-02 12:45:00,15.16,15.17,15.15,15.16,1700.0,14.9356,14.9454,14.9257,14.9356,1700.0
2009-07-02 12:50:00,15.17,15.17,15.16,15.16,500.0,14.9454,14.9454,14.9356,14.9356,500.0
2009-07-02 12:55:00,15.15,15.18,15.14,15.14,1700.0,14.9257,14.9553,14.9158,14.9158,1700.0
2009-07-02 13:00:00,15.17,15.17,15.14,15.15,600.0,14.9454,14.9454,14.9158,14.9257,600.0
2009-07-02 13:05:00,15.16,15.2,15.16,15.2,2300.0,14.9356,14.975,14.9356,14.975,2300.0
2009-07-02 13:10:00,15.19,15.19,15.18,15.18,1000.0,14.9651,14.9651,14.9553,14.9553,1000.0
2009-07-02 13:15:00,15.19,15.2,15.18,15.18,900.0,14.9651,14.975,14.9553,14.9553,900.0
2009-07-02 13:20:00,15.17,15.2,15.17,15.2,1200.0,14.9454,14.975,14.9454,14.975,1200.0
2009-07-02 13:25:00,15.21,15.21,15.21,15.21,100.0,14.9848,14.9848,14.9848,14.9848,100.0
2009-07-02 13:30:00,15.19,15.21,15.18,15.2,1400.0,14.9651,14.9848,14.9553,14.975,1400.0
2009-07-02 13:35:00,15.2,15.23,15.2,15.22,2200.0,14.975,15.0045,14.975,14.9947,2200.0
2009-07-02 13:40:00,15.24,15.25,15.22,15.24,1200.0,15.0144,15.0242,14.9947,15.0144,1200.0
2009-07-02 13:45:00,15.23,15.24,15.21,15.23,1300.0,15.0045,15.0144,14.9848,15.0045,1300.0
2009-07-02 13:50:00,15.23,15.23,15.21,15.22,2000.0,15.0045,15.0045,14.9848,14.9947,2000.0
2009-07-02 13:55:00,15.22,15.22,15.21,15.21,400.0,14.9947,14.9947,14.9848,14.9848,400.0
2009-07-02 14:00:00,15.21,15.22,15.21,15.21,2300.0,14.9848,14.9947,14.9848,14.9848,2300.0
2009-07-02 14:05:00,15.22,15.22,15.21,15.22,700.0,14.9947,14.9947,14.9848,14.9947,700.0
2009-07-02 14:10:00,15.21,15.21,15.18,15.18,600.0,14.9848,14.9848,14.9553,14.9553,600.0
2009-07-02 14:15:00,15.18,15.21,15.18,15.2,800.0,14.9553,14.9848,14.9553,14.975,800.0
2009-07-02 14:20:00,15.21,15.21,15.21,15.21,1200.0,14.9848,14.9848,14.9848,14.9848,1200.0
2009-07-02 14:25:00,15.21,15.22,15.2,15.2,1900.0,14.9848,14.9947,14.975,14.975,1900.0
2009-07-02 14:30:00,15.2,15.2,15.15,15.16,4000.0,14.975,14.975,14.9257,14.9356,4000.0
2009-07-02 14:35:00,15.18,15.19,15.18,15.18,1100.0,14.9553,14.9651,14.9553,14.9553,1100.0
2009-07-02 14:40:00,15.17,15.18,15.15,15.17,1300.0,14.9454,14.9553,14.9257,14.9454,1300.0
2009-07-02 14:45:00,15.17,15.19,15.17,15.18,1200.0,14.9454,14.9651,14.9454,14.9553,1200.0
2009-07-02 14:50:00,15.17,15.17,15.16,15.17,600.0,14.9454,14.9454,14.9356,14.9454,600.0
2009-07-02 14:55:00,15.17,15.18,15.16,15.18,1200.0,14.9454,14.9553,14.9356,14.9553,1200.0
2009-07-02 15:00:00,15.18,15.19,15.18,15.18,1300.0,14.9553,14.9651,14.9553,14.9553,1300.0
2009-07-02 15:05:00,15.17,15.2,15.16,15.17,1200.0,14.9454,14.975,14.9356,14.9454,1200.0
2009-07-02 15:10:00,15.17,15.17,15.14,15.15,2900.0,14.9454,14.9454,14.9158,14.9257,2900.0
2009-07-02 15:15:00,15.16,15.17,15.15,15.15,1600.0,14.9356,14.9454,14.9257,14.9257,1600.0
2009-07-02 15:20:00,15.15,15.15,15.07,15.11,5700.0,14.9257,14.9257,14.8469,14.8863,5700.0
2009-07-02 15:25:00,15.09,15.11,15.07,15.07,3200.0,14.8666,14.8863,14.8469,14.8469,3200.0
2009-07-02 15:30:00,15.07,15.1,15.06,15.1,3500.0,14.8469,14.8764,14.837,14.8764,3500.0
2009-07-02 15:35:00,15.08,15.11,15.07,15.09,3100.0,14.8567,14.8863,14.8469,14.8666,3100.0
2009-07-02 15:40:00,15.1,15.1,15.07,15.07,4200.0,14.8764,14.8764,14.8469,14.8469,4200.0
2009-07-02 15:45:00,15.08,15.11,15.07,15.11,3700.0,14.8567,14.8863,14.8469,14.8863,3700.0
2009-07-02 15:50:00,15.1,15.1,15.08,15.1,4000.0,14.8764,14.8764,14.8567,14.8764,4000.0
2009-07-02 15:55:00,15.09,15.11,15.05,15.08,8300.0,14.8666,14.8863,14.8272,14.8567,8300.0
2009-07-06 09:30:00,14.96,15.07,14.87,14.95,7400.0,14.7385,14.8469,14.6498,14.7287,7400.0
2009-07-06 09:35:00,14.94,14.94,14.89,14.9,3000.0,14.7188,14.7188,14.6695,14.6794,3000.0
2009-07-06 09:40:00,14.92,14.93,14.83,14.83,3100.0,14.6991,14.709,14.6104,14.6104,3100.0
2009-07-06 09:45:00,14.83,14.84,14.79,14.84,4800.0,14.6104,14.6203,14.571,14.6203,4800.0
2009-07-06 09:50:00,14.84,14.84,14.76,14.78,2200.0,14.6203,14.6203,14.5415,14.5612,2200.0
2009-07-06 09:55:00,14.76,14.76,14.71,14.71,3700.0,14.5415,14.5415,14.4922,14.4922,3700.0
2009-07-06 10:00:00,14.75,14.76,14.6,14.6,2700.0,14.5316,14.5415,14.3838,14.3838,2700.0
2009-07-06 10:05:00,14.63,14.65,14.56,14.57,18400.0,14.4134,14.4331,14.3444,14.3543,18400.0
2009-07-06 10:10:00,14.53,14.55,14.52,14.54,1900.0,14.3149,14.3346,14.305,14.3247,1900.0
2009-07-06 10:15:00,14.54,14.54,14.5,14.5,3800.0,14.3247,14.3247,14.2853,14.2853,3800.0
2009-07-06 10:20:00,14.5,14.55,14.49,14.54,5800.0,14.2853,14.3346,14.2755,14.3247,5800.0
2009-07-06 10:25:00,14.56,14.56,14.54,14.56,2500.0,14.3444,14.3444,14.3247,14.3444,2500.0
2009-07-06 10:30:00,14.59,14.59,14.55,14.56,1700.0,14.374,14.374,14.3346,14.3444,1700.0
2009-07-06 10:35:00,14.55,14.57,14.55,14.57,2200.0,14.3346,14.3543,14.3346,14.3543,2200.0
2009-07-06 10:40:00,14.57,14.6,14.57,14.6,1400.0,14.3543,14.3838,14.3543,14.3838,1400.0
2009-07-06 10:45:00,14.6,14.65,14.6,14.64,1400.0,14.3838,14.4331,14.3838,14.4232,1400.0
2009-07-06 10:50:00,14.64,14.65,14.61,14.62,1600.0,14.4232,14.4331,14.3937,14.4035,1600.0
2009-07-06 10:55:00,14.62,14.67,14.62,14.67,1400.0,14.4035,14.4528,14.4035,14.4528,1400.0
2009-07-06 11:00:00,14.65,14.66,14.63,14.63,1000.0,14.4331,14.443,14.4134,14.4134,1000.0
2009-07-06 11:05:00,14.66,14.66,14.64,14.65,500.0,14.443,14.443,14.4232,14.4331,500.0
2009-07-06 11:10:00,14.63,14.64,14.63,14.64,3000.0,14.4134,14.4232,14.4134,14.4232,3000.0
2009-07-06 11:15:00,14.63,14.63,14.62,14.63,1600.0,14.4134,14.4134,14.4035,14.4134,1600.0
2009-07-06 11:20:00,14.64,14.65,14.62,14.62,1700.0,14.4232,14.4331,14.4035,14.4035,1700.0
2009-07-06 11:25:00,14.62,14.65,14.62,14.65,200.0,14.4035,14.4331,14.4035,14.4331,200.0
2009-07-06 11:30:00,14.62,14.65,14.62,14.64,1000.0,14.4035,14.4331,14.4035,14.4232,1000.0
2009-07-06 11:35:00,14.64,14.66,14.62,14.65,1300.0,14.4232,14.443,14.4035,14.4331,1300.0
2009-07-06 11:40:00,14.65,14.65,14.63,14.63,1000.0,14.4331,14.4331,14.4134,14.4134,1000.0
2009-07-06 11:45:00,14.64,14.64,14.61,14.61,3200.0,14.4232,14.4232,14.3937,14.3937,3200.0
2009-07-06 11:50:00,14.62,14.62,14.58,14.59,1000.0,14.4035,14.4035,14.3641,14.374,1000.0
2009-07-06 11:55:00,14.58,14.58,14.54,14.54,800.0,14.3641,14.3641,14.3247,14.3247,800.0
2009-07-06 12:00:00,14.57,14.59,14.57,14.57,2300.0,14.3543,14.374,14.3543,14.3543,2300.0
2009-07-06 12:05:00,14.58,14.58,14.55,14.55,1000.0,14.3641,14.3641,14.3346,14.3346,1000.0
2009-07-06 12:10:00,14.56,14.59,14.55,14.59,1000.0,14.3444,14.374,14.3346,14.374,1000.0
2009-07-06 12:15:00,14.57,14.59,14.57,14.59,1100.0,14.3543,14.374,14.3543,14.374,1100.0
2009-07-06 12:20:00,14.59,14.61,14.59,14.61,3000.0,14.374,14.3937,14.374,14.3937,3000.0
2009-07-06 12:25:00,14.6,14.6,14.56,14.58,2400.0,14.3838,14.3838,14.3444,14.3641,2400.0
2009-07-06 12:30:00,14.56,14.59,14.56,14.59,900.0,14.3444,14.374,14.3444,14.374,900.0
2009-07-06 12:35:00,14.59,14.6,14.58,14.59,1100.0,14.374,14.3838,14.3641,14.374,1100.0
2009-07-06 12:40:00,14.58,14.61,14.58,14.61,600.0,14.3641,14.3937,14.3641,14.3937,600.0
2009-07-06 12:45:00,14.61,14.61,14.59,14.6,600.0,14.3937,14.3937,14.374,14.3838,600.0
2009-07-06 12:50:00,14.61,14.61,14.59,14.6,1200.0,14.3937,14.3937,14.374,14.3838,1200.0
2009-07-06 12:55:00,14.61,14.62,14.61,14.61,700.0,14.3937,14.4035,14.3937,14.3937,700.0
2009-07-06 13:00:00,14.6,14.61,14.6,14.6,1600.0,14.3838,14.3937,14.3838,14.3838,1600.0
2009-07-06 13:05:00,14.6,14.61,14.6,14.61,1700.0,14.3838,14.3937,14.3838,14.3937,1700.0
2009-07-06 13:10:00,14.61,14.62,14.61,14.61,1800.0,14.3937,14.4035,14.3937,14.3937,1800.0
2009-07-06 13:15:00,14.63,14.63,14.61,14.63,4700.0,14.4134,14.4134,14.3937,14.4134,4700.0
2009-07-06 13:20:00,14.62,14.63,14.61,14.63,1500.0,14.4035,14.4134,14.3937,14.4134,1500.0
2009-07-06 13:25:00,14.63,14.63,14.58,14.59,4800.0,14.4134,14.4134,14.3641,14.374,4800.0
2009-07-06 13:30:00,14.59,14.6,14.59,14.6,600.0,14.374,14.3838,14.374,14.3838,600.0
2009-07-06 13:35:00,14.59,14.59,14.58,14.59,1800.0,14.374,14.374,14.3641,14.374,1800.0
2009-07-06 13:40:00,14.59,14.59,14.58,14.59,1100.0,14.374,14.374,14.3641,14.374,1100.0
2009-07-06 13:45:00,14.59,14.59,14.58,14.58,2100.0,14.374,14.374,14.3641,14.3641,2100.0
2009-07-06 13:50:00,14.56,14.58,14.55,14.58,1800.0,14.3444,14.3641,14.3346,14.3641,1800.0
2009-07-06 13:55:00,14.57,14.58,14.57,14.58,400.0,14.3543,14.3641,14.3543,14.3641,400.0
2009-07-06 14:00:00,14.57,14.58,14.57,14.58,1100.0,14.3543,14.3641,14.3543,14.3641,1100.0
2009-07-06 14:05:00,14.58,14.6,14.57,14.6,1400.0,14.3641,14.3838,14.3543,14.3838,1400.0
2009-07-06 14:10:00,14.58,14.6,14.57,14.59,1400.0,14.3641,14.3838,14.3543,14.374,1400.0
2009-07-06 14:15:00,14.6,14.63,14.6,14.61,2800.0,14.3838,14.4134,14.3838,14.3937,2800.0
2009-07-06 14:20:00,14.6,14.6,14.57,14.59,2400.0,14.3838,14.3838,14.3543,14.374,2400.0
2009-07-06 14:25:00,14.59,14.6,14.58,14.6,1000.0,14.374,14.3838,14.3641,14.3838,1000.0
2009-07-06 14:30:00,14.59,14.61,14.59,14.6,2300.0,14.374,14.3937,14.374,14.3838,2300.0
2009-07-06 14:35:00,14.6,14.61,14.59,14.59,1900.0,14.3838,14.3937,14.374,14.374,1900.0
2009-07-06 14:40:00,14.59,14.59,14.57,14.58,3200.0,14.374,14.374,14.3543,14.3641,3200.0
2009-07-06 14:45:00,14.58,14.6,14.57,14.6,800.0,14.3641,14.3838,14.3543,14.3838,800.0
2009-07-06 14:50:00,14.59,14.59,14.59,14.59,900.0,14.374,14.374,14.374,14.374,900.0
2009-07-06 14:55:00,14.6,14.6,14.59,14.6,2500.0,14.3838,14.3838,14.374,14.3838,2500.0
2009-07-06 15:00:00,14.59,14.66,14.59,14.65,4000.0,14.374,14.443,14.374,14.4331,4000.0
2009-07-06 15:05:00,14.64,14.65,14.62,14.62,1600.0,14.4232,14.4331,14.4035,14.4035,1600.0
2009-07-06 15:10:00,14.63,14.63,14.6,14.61,3700.0,14.4134,14.4134,14.3838,14.3937,3700.0
2009-07-06 15:15:00,14.61,14.64,14.61,14.63,4100.0,14.3937,14.4232,14.3937,14.4134,4100.0
2009-07-06 15:20:00,14.63,14.65,14.62,14.64,4300.0,14.4134,14.4331,14.4035,14.4232,4300.0
2009-07-06 15:25:00,14.65,14.65,14.64,14.65,3600.0,14.4331,14.4331,14.4232,14.4331,3600.0
2009-07-06 15:30:00,14.65,14.65,14.59,14.6,7400.0,14.4331,14.4331,14.374,14.3838,7400.0
2009-07-06 15:35:00,14.61,14.61,14.59,14.61,5200.0,14.3937,14.3937,14.374,14.3937,5200.0
2009-07-06 15:40:00,14.61,14.64,14.61,14.63,7700.0,14.3937,14.4232,14.3937,14.4134,7700.0
2009-07-06 15:45:00,14.64,14.64,14.63,14.64,7700.0,14.4232,14.4232,14.4134,14.4232,7700.0
2009-07-06 15:50:00,14.64,14.7,14.64,14.7,11000.0,14.4232,14.4824,14.4232,14.4824,11000.0
2009-07-06 15:55:00,14.7,14.7,14.68,14.69,12800.0,14.4824,14.4824,14.4627,14.4725,12800.0
2009-07-07 09:30:00,14.63,14.75,14.58,14.75,4200.0,14.4134,14.5316,14.3641,14.5316,4200.0
2009-07-07 09:35:00,14.73,14.73,14.59,14.59,5200.0,14.5119,14.5119,14.374,14.374,5200.0
2009-07-07 09:40:00,14.59,14.6,14.59,14.6,3200.0,14.374,14.3838,14.374,14.3838,3200.0
2009-07-07 09:45:00,14.62,14.62,14.58,14.58,800.0,14.4035,14.4035,14.3641,14.3641,800.0
2009-07-07 09:50:00,14.58,14.59,14.56,14.56,6000.0,14.3641,14.374,14.3444,14.3444,6000.0
2009-07-07 09:55:00,14.58,14.58,14.56,14.57,2700.0,14.3641,14.3641,14.3444,14.3543,2700.0
2009-07-07 10:00:00,14.56,14.57,14.53,14.53,6500.0,14.3444,14.3543,14.3149,14.3149,6500.0
2009-07-07 10:05:00,14.53,14.54,14.51,14.51,3400.0,14.3149,14.3247,14.2952,14.2952,3400.0
2009-07-07 10:10:00,14.51,14.52,14.49,14.49,5100.0,14.2952,14.305,14.2755,14.2755,5100.0
2009-07-07 10:15:00,14.49,14.49,14.48,14.48,1900.0,14.2755,14.2755,14.2656,14.2656,1900.0
2009-07-07 10:20:00,14.49,14.51,14.48,14.51,5700.0,14.2755,14.2952,14.2656,14.2952,5700.0
2009-07-07 10:25:00,14.51,14.51,14.5,14.51,1300.0,14.2952,14.2952,14.2853,14.2952,1300.0
2009-07-07 10:30:00,14.51,14.53,14.5,14.51,2100.0,14.2952,14.3149,14.2853,14.2952,2100.0
2009-07-07 10:35:00,14.52,14.52,14.49,14.49,2100.0,14.305,14.305,14.2755,14.2755,2100.0
2009-07-07 10:40:00,14.49,14.54,14.49,14.54,7200.0,14.2755,14.3247,14.2755,14.3247,7200.0
2009-07-07 10:45:00,14.55,14.57,14.55,14.57,1800.0,14.3346,14.3543,14.3346,14.3543,1800.0
2009-07-07 10:50:00,14.57,14.61,14.56,14.61,2900.0,14.3543,14.3937,14.3444,14.3937,2900.0
2009-07-07 10:55:00,14.6,14.61,14.58,14.59,5400.0,14.3838,14.3937,14.3641,14.374,5400.0
2009-07-07 11:00:00,14.59,14.59,14.55,14.57,2100.0,14.374,14.374,14.3346,14.3543,2100.0
2009-07-07 11:05:00,14.57,14.61,14.56,14.6,3500.0,14.3543,14.3937,14.3444,14.3838,3500.0
2009-07-07 11:10:00,14.61,14.61,14.6,14.6,1000.0,14.3937,14.3937,14.3838,14.3838,1000.0
2009-07-07 11:15:00,14.61,14.61,14.6,14.61,1200.0,14.3937,14.3937,14.3838,14.3937,1200.0
2009-07-07 11:20:00,14.61,14.65,14.61,14.63,4800.0,14.3937,14.4331,14.3937,14.4134,4800.0
2009-07-07 11:25:00,14.63,14.63,14.58,14.58,4200.0,14.4134,14.4134,14.3641,14.3641,4200.0
2009-07-07 11:30:00,14.58,14.59,14.58,14.58,1400.0,14.3641,14.374,14.3641,14.3641,1400.0
2009-07-07 11:35:00,14.58,14.59,14.57,14.57,2100.0,14.3641,14.374,14.3543,14.3543,2100.0
2009-07-07 11:40:00,14.55,14.55,14.52,14.53,5500.0,14.3346,14.3346,14.305,14.3149,5500.0
2009-07-07 11:45:00,14.52,14.53,14.52,14.52,600.0,14.305,14.3149,14.305,14.305,600.0
2009-07-07 11:50:00,14.52,14.54,14.52,14.53,3100.0,14.305,14.3247,14.305,14.3149,3100.0
2009-07-07 11:55:00,14.53,14.56,14.52,14.54,1700.0,14.3149,14.3444,14.305,14.3247,1700.0
2009-07-07 12:00:00,14.54,14.55,14.54,14.54,1300.0,14.3247,14.3346,14.3247,14.3247,1300.0
2009-07-07 12:05:00,14.52,14.52,14.52,14.52,1200.0,14.305,14.305,14.305,14.305,1200.0
2009-07-07 12:10:00,14.52,14.52,14.52,14.52,1300.0,14.305,14.305,14.305,14.305,1300.0
2009-07-07 12:15:00,14.52,14.52,14.52,14.52,1600.0,14.305,14.305,14.305,14.305,1600.0
2009-07-07 12:20:00,14.51,14.51,14.51,14.51,1100.0,14.2952,14.2952,14.2952,14.2952,1100.0
2009-07-07 12:25:00,14.51,14.51,14.5,14.5,2800.0,14.2952,14.2952,14.2853,14.2853,2800.0
2009-07-07 12:30:00,14.5,14.5,14.49,14.49,1600.0,14.2853,14.2853,14.2755,14.2755,1600.0
2009-07-07 12:35:00,14.49,14.5,14.49,14.49,1900.0,14.2755,14.2853,14.2755,14.2755,1900.0
2009-07-07 12:40:00,14.49,14.49,14.47,14.47,2000.0,14.2755,14.2755,14.2558,14.2558,2000.0
2009-07-07 12:45:00,14.47,14.47,14.46,14.46,2800.0,14.2558,14.2558,14.2459,14.2459,2800.0
2009-07-07 12:50:00,14.47,14.47,14.46,14.47,4100.0,14.2558,14.2558,14.2459,14.2558,4100.0
2009-07-07 12:55:00,14.46,14.47,14.46,14.47,700.0,14.2459,14.2558,14.2459,14.2558,700.0
2009-07-07 13:00:00,14.46,14.46,14.45,14.45,1400.0,14.2459,14.2459,14.2361,14.2361,1400.0
2009-07-07 13:05:00,14.45,14.52,14.45,14.5,3400.0,14.2361,14.305,14.2361,14.2853,3400.0
2009-07-07 13:10:00,14.5,14.51,14.5,14.51,1800.0,14.2853,14.2952,14.2853,14.2952,1800.0
2009-07-07 13:15:00,14.51,14.52,14.49,14.49,1200.0,14.2952,14.305,14.2755,14.2755,1200.0
2009-07-07 13:20:00,14.51,14.51,14.48,14.48,4100.0,14.2952,14.2952,14.2656,14.2656,4100.0
2009-07-07 13:25:00,14.48,14.5,14.46,14.46,1100.0,14.2656,14.2853,14.2459,14.2459,1100.0
2009-07-07 13:30:00,14.48,14.48,14.47,14.47,4400.0,14.2656,14.2656,14.2558,14.2558,4400.0
2009-07-07 13:35:00,14.46,14.48,14.45,14.45,2100.0,14.2459,14.2656,14.2361,14.2361,2100.0
2009-07-07 13:40:00,14.45,14.45,14.44,14.44,3100.0,14.2361,14.2361,14.2262,14.2262,3100.0
2009-07-07 13:45:00,14.44,14.44,14.43,14.43,2000.0,14.2262,14.2262,14.2164,14.2164,2000.0
2009-07-07 13:50:00,14.43,14.44,14.42,14.42,2100.0,14.2164,14.2262,14.2065,14.2065,2100.0
2009-07-07 13:55:00,14.43,14.43,14.41,14.41,2300.0,14.2164,14.2164,14.1967,14.1967,2300.0
2009-07-07 14:00:00,14.42,14.45,14.42,14.45,4400.0,14.2065,14.2361,14.2065,14.2361,4400.0
2009-07-07 14:05:00,14.45,14.45,14.42,14.42,1700.0,14.2361,14.2361,14.2065,14.2065,1700.0
2009-07-07 14:10:00,14.43,14.46,14.43,14.46,3800.0,14.2164,14.2459,14.2164,14.2459,3800.0
2009-07-07 14:15:00,14.45,14.45,14.43,14.44,2000.0,14.2361,14.2361,14.2164,14.2262,2000.0
2009-07-07 14:20:00,14.43,14.47,14.43,14.47,3600.0,14.2164,14.2558,14.2164,14.2558,3600.0
2009-07-07 14:25:00,14.46,14.47,14.44,14.44,6500.0,14.2459,14.2558,14.2262,14.2262,6500.0
2009-07-07 14:30:00,14.44,14.45,14.44,14.45,3900.0,14.2262,14.2361,14.2262,14.2361,3900.0
2009-07-07 14:35:00,14.45,14.45,14.44,14.44,6000.0,14.2361,14.2361,14.2262,14.2262,6000.0
2009-07-07 14:40:00,14.45,14.45,14.43,14.43,3600.0,14.2361,14.2361,14.2164,14.2164,3600.0
2009-07-07 14:45:00,14.44,14.44,14.42,14.43,5600.0,14.2262,14.2262,14.2065,14.2164,5600.0
2009-07-07 14:50:00,14.43,14.43,14.34,14.36,8800.0,14.2164,14.2164,14.1277,14.1474,8800.0
2009-07-07 14:55:00,14.36,14.37,14.33,14.34,5000.0,14.1474,14.1572,14.1178,14.1277,5000.0
2009-07-07 15:00:00,14.33,14.33,14.26,14.29,10100.0,14.1178,14.1178,14.0489,14.0784,10100.0
2009-07-07 15:05:00,14.28,14.3,14.26,14.29,5900.0,14.0686,14.0883,14.0489,14.0784,5900.0
2009-07-07 15:10:00,14.28,14.31,14.27,14.3,2600.0,14.0686,14.0981,14.0587,14.0883,2600.0
2009-07-07 15:15:00,14.3,14.32,14.3,14.31,2400.0,14.0883,14.108,14.0883,14.0981,2400.0
2009-07-07 15:20:00,14.32,14.33,14.3,14.31,3300.0,14.108,14.1178,14.0883,14.0981,3300.0
2009-07-07 15:25:00,14.31,14.39,14.31,14.38,6700.0,14.0981,14.177,14.0981,14.1671,6700.0
2009-07-07 15:30:00,14.39,14.41,14.38,14.4,5100.0,14.177,14.1967,14.1671,14.1868,5100.0
2009-07-07 15:35:00,14.39,14.41,14.38,14.4,4200.0,14.177,14.1967,14.1671,14.1868,4200.0
2009-07-07 15:40:00,14.38,14.4,14.37,14.39,7900.0,14.1671,14.1868,14.1572,14.177,7900.0
2009-07-07 15:45:00,14.39,14.4,14.34,14.36,7300.0,14.177,14.1868,14.1277,14.1474,7300.0
2009-07-07 15:50:00,14.36,14.37,14.34,14.34,12900.0,14.1474,14.1572,14.1277,14.1277,12900.0
2009-07-07 15:55:00,14.35,14.35,14.32,14.32,7100.0,14.1375,14.1375,14.108,14.108,7100.0
2009-07-08 09:30:00,14.48,14.55,14.37,14.38,7200.0,14.2656,14.3346,14.1572,14.1671,7200.0
2009-07-08 09:35:00,14.36,14.4,14.34,14.35,1300.0,14.1474,14.1868,14.1277,14.1375,1300.0
2009-07-08 09:40:00,14.32,14.35,14.32,14.35,1200.0,14.108,14.1375,14.108,14.1375,1200.0
2009-07-08 09:45:00,14.32,14.35,14.27,14.3,3900.0,14.108,14.1375,14.0587,14.0883,3900.0
2009-07-08 09:50:00,14.3,14.3,14.25,14.29,3500.0,14.0883,14.0883,14.039,14.0784,3500.0
2009-07-08 09:55:00,14.28,14.28,14.23,14.23,900.0,14.0686,14.0686,14.0193,14.0193,900.0
2009-07-08 10:00:00,14.25,14.32,14.25,14.3,3700.0,14.039,14.108,14.039,14.0883,3700.0
2009-07-08 10:05:00,14.31,14.32,14.27,14.27,1300.0,14.0981,14.108,14.0587,14.0587,1300.0
2009-07-08 10:10:00,14.27,14.29,14.25,14.25,900.0,14.0587,14.0784,14.039,14.039,900.0
2009-07-08 10:15:00,14.27,14.31,14.27,14.31,900.0,14.0587,14.0981,14.0587,14.0981,900.0
2009-07-08 10:20:00,14.31,14.32,14.29,14.29,3100.0,14.0981,14.108,14.0784,14.0784,3100.0
2009-07-08 10:25:00,14.29,14.3,14.25,14.25,9900.0,14.0784,14.0883,14.039,14.039,9900.0
2009-07-08 10:30:00,14.25,14.25,14.24,14.25,1100.0,14.039,14.039,14.0292,14.039,1100.0
2009-07-08 10:35:00,14.23,14.23,14.17,14.17,3000.0,14.0193,14.0193,13.9602,13.9602,3000.0
2009-07-08 10:40:00,14.21,14.21,14.18,14.2,600.0,13.9996,13.9996,13.9701,13.9898,600.0
2009-07-08 10:45:00,14.2,14.22,14.2,14.21,1100.0,13.9898,14.0095,13.9898,13.9996,1100.0
2009-07-08 10:50:00,14.19,14.21,14.19,14.21,600.0,13.9799,13.9996,13.9799,13.9996,600.0
2009-07-08 10:55:00,14.2,14.2,14.15,14.16,1500.0,13.9898,13.9898,13.9405,13.9504,1500.0
2009-07-08 11:00:00,14.14,14.14,14.11,14.12,1500.0,13.9307,13.9307,13.9011,13.9109,1500.0
2009-07-08 11:05:00,14.13,14.13,14.06,14.08,2500.0,13.9208,13.9208,13.8518,13.8715,2500.0
2009-07-08 11:10:00,14.08,14.1,14.06,14.1,4900.0,13.8715,13.8912,13.8518,13.8912,4900.0
2009-07-08 11:15:00,14.1,14.11,14.08,14.1,3400.0,13.8912,13.9011,13.8715,13.8912,3400.0
2009-07-08 11:20:00,14.1,14.1,14.07,14.08,4500.0,13.8912,13.8912,13.8617,13.8715,4500.0
2009-07-08 11:25:00,14.08,14.09,14.08,14.08,1200.0,13.8715,13.8814,13.8715,13.8715,1200.0
2009-07-08 11:30:00,14.08,14.12,14.08,14.12,3800.0,13.8715,13.9109,13.8715,13.9109,3800.0
2009-07-08 11:35:00,14.11,14.12,14.11,14.11,1600.0,13.9011,13.9109,13.9011,13.9011,1600.0
2009-07-08 11:40:00,14.11,14.13,14.11,14.13,1200.0,13.9011,13.9208,13.9011,13.9208,1200.0
2009-07-08 11:45:00,14.12,14.13,14.12,14.13,1000.0,13.9109,13.9208,13.9109,13.9208,1000.0
2009-07-08 11:50:00,14.12,14.13,14.07,14.07,5300.0,13.9109,13.9208,13.8617,13.8617,5300.0
2009-07-08 11:55:00,14.08,14.08,14.06,14.06,2000.0,13.8715,13.8715,13.8518,13.8518,2000.0
2009-07-08 12:00:00,14.07,14.07,14.06,14.06,1500.0,13.8617,13.8617,13.8518,13.8518,1500.0
2009-07-08 12:05:00,14.06,14.08,14.06,14.07,500.0,13.8518,13.8715,13.8518,13.8617,500.0
2009-07-08 12:10:00,14.07,14.08,14.07,14.07,900.0,13.8617,13.8715,13.8617,13.8617,900.0
2009-07-08 12:15:00,14.07,14.09,14.06,14.08,2700.0,13.8617,13.8814,13.8518,13.8715,2700.0
2009-07-08 12:20:00,14.06,14.08,14.05,14.05,1500.0,13.8518,13.8715,13.842,13.842,1500.0
2009-07-08 12:25:00,14.07,14.07,14.05,14.05,1900.0,13.8617,13.8617,13.842,13.842,1900.0
2009-07-08 12:30:00,14.05,14.07,14.05,14.06,1200.0,13.842,13.8617,13.842,13.8518,1200.0
2009-07-08 12:35:00,14.06,14.07,14.05,14.05,2400.0,13.8518,13.8617,13.842,13.842,2400.0
2009-07-08 12:40:00,14.05,14.05,14.05,14.05,2400.0,13.842,13.842,13.842,13.842,2400.0
2009-07-08 12:45:00,14.06,14.08,14.06,14.07,1400.0,13.8518,13.8715,13.8518,13.8617,1400.0
2009-07-08 12:50:00,14.07,14.09,14.07,14.09,600.0,13.8617,13.8814,13.8617,13.8814,600.0
2009-07-08 12:55:00,14.08,14.08,14.07,14.07,1100.0,13.8715,13.8715,13.8617,13.8617,1100.0
2009-07-08 13:00:00,14.07,14.08,14.07,14.07,7500.0,13.8617,13.8715,13.8617,13.8617,7500.0
2009-07-08 13:05:00,14.09,14.13,14.08,14.12,4300.0,13.8814,13.9208,13.8715,13.9109,4300.0
2009-07-08 13:10:00,14.1,14.1,14.09,14.1,2200.0,13.8912,13.8912,13.8814,13.8912,2200.0
2009-07-08 13:15:00,14.11,14.12,14.1,14.1,3000.0,13.9011,13.9109,13.8912,13.8912,3000.0
2009-07-08 13:20:00,14.11,14.11,14.1,14.1,1000.0,13.9011,13.9011,13.8912,13.8912,1000.0
2009-07-08 13:25:00,14.11,14.13,14.11,14.12,4400.0,13.9011,13.9208,13.9011,13.9109,4400.0
2009-07-08 13:30:00,14.13,14.15,14.13,14.14,5400.0,13.9208,13.9405,13.9208,13.9307,5400.0
2009-07-08 13:35:00,14.13,14.14,14.08,14.08,700.0,13.9208,13.9307,13.8715,13.8715,700.0
2009-07-08 13:40:00,14.09,14.11,14.09,14.11,800.0,13.8814,13.9011,13.8814,13.9011,800.0
2009-07-08 13:45:00,14.1,14.11,14.08,14.1,2200.0,13.8912,13.9011,13.8715,13.8912,2200.0
2009-07-08 13:50:00,14.1,14.1,14.07,14.07,900.0,13.8912,13.8912,13.8617,13.8617,900.0
2009-07-08 13:55:00,14.08,14.08,14.07,14.08,1000.0,13.8715,13.8715,13.8617,13.8715,1000.0
2009-07-08 14:00:00,14.07,14.08,14.06,14.07,2300.0,13.8617,13.8715,13.8518,13.8617,2300.0
2009-07-08 14:05:00,14.07,14.07,14.02,14.02,6200.0,13.8617,13.8617,13.8124,13.8124,6200.0
2009-07-08 14:10:00,14.02,14.04,14.02,14.04,2500.0,13.8124,13.8321,13.8124,13.8321,2500.0
2009-07-08 14:15:00,14.03,14.03,14.0,14.0,5200.0,13.8223,13.8223,13.7927,13.7927,5200.0
2009-07-08 14:20:00,14.01,14.02,13.99,13.99,7400.0,13.8026,13.8124,13.7829,13.7829,7400.0
2009-07-08 14:25:00,13.97,14.0,13.94,13.96,5200.0,13.7632,13.7927,13.7336,13.7533,5200.0
2009-07-08 14:30:00,13.95,13.97,13.95,13.95,2100.0,13.7435,13.7632,13.7435,13.7435,2100.0
2009-07-08 14:35:00,13.96,13.99,13.96,13.99,2600.0,13.7533,13.7829,13.7533,13.7829,2600.0
2009-07-08 14:40:00,13.99,14.0,13.98,13.99,2600.0,13.7829,13.7927,13.773,13.7829,2600.0
2009-07-08 14:45:00,13.98,13.98,13.95,13.95,1400.0,13.773,13.773,13.7435,13.7435,1400.0
2009-07-08 14:50:00,13.96,14.0,13.96,13.99,7200.0,13.7533,13.7927,13.7533,13.7829,7200.0
2009-07-08 14:55:00,13.98,13.98,13.97,13.97,2400.0,13.773,13.773,13.7632,13.7632,2400.0
2009-07-08 15:00:00,13.98,14.0,13.98,14.0,3800.0,13.773,13.7927,13.773,13.7927,3800.0
2009-07-08 15:05:00,13.99,14.0,13.99,14.0,7200.0,13.7829,13.7927,13.7829,13.7927,7200.0
2009-07-08 15:10:00,13.99,14.0,13.98,13.99,3500.0,13.7829,13.7927,13.773,13.7829,3500.0
2009-07-08 15:15:00,13.99,14.03,13.99,14.01,8200.0,13.7829,13.8223,13.7829,13.8026,8200.0
2009-07-08 15:20:00,14.02,14.02,13.98,13.99,8300.0,13.8124,13.8124,13.773,13.7829,8300.0
2009-07-08 15:25:00,14.0,14.0,13.97,13.99,6300.0,13.7927,13.7927,13.7632,13.7829,6300.0
2009-07-08 15:30:00,13.99,14.0,13.99,14.0,4600.0,13.7829,13.7927,13.7829,13.7927,4600.0
2009-07-08 15:35:00,13.99,14.0,13.99,14.0,14200.0,13.7829,13.7927,13.7829,13.7927,14200.0
2009-07-08 15:40:00,14.0,14.0,13.99,14.0,12800.0,13.7927,13.7927,13.7829,13.7927,12800.0
2009-07-08 15:45:00,14.0,14.0,13.99,14.0,21800.0,13.7927,13.7927,13.7829,13.7927,21800.0
2009-07-08 15:50:00,14.0,14.0,13.99,14.0,14600.0,13.7927,13.7927,13.7829,13.7927,14600.0
2009-07-08 15:55:00,14.0,14.04,13.99,14.0,41200.0,13.7927,13.8321,13.7829,13.7927,41200.0
2009-07-09 09:30:00,14.22,14.22,13.92,13.96,12400.0,14.0095,14.0095,13.7139,13.7533,12400.0
2009-07-09 09:35:00,13.94,13.95,13.93,13.93,3300.0,13.7336,13.7435,13.7238,13.7238,3300.0
2009-07-09 09:40:00,13.91,13.91,13.81,13.83,5000.0,13.7041,13.7041,13.6055,13.6252,5000.0
2009-07-09 09:45:00,13.84,13.84,13.82,13.83,4300.0,13.6351,13.6351,13.6154,13.6252,4300.0
2009-07-09 09:50:00,13.83,13.93,13.82,13.93,2700.0,13.6252,13.7238,13.6154,13.7238,2700.0
2009-07-09 09:55:00,13.93,13.98,13.93,13.98,1200.0,13.7238,13.773,13.7238,13.773,1200.0
2009-07-09 10:00:00,13.97,14.0,13.96,14.0,5600.0,13.7632,13.7927,13.7533,13.7927,5600.0
2009-07-09 10:05:00,13.98,14.04,13.98,14.0,14900.0,13.773,13.8321,13.773,13.7927,14900.0
2009-07-09 10:10:00,14.0,14.01,13.98,14.0,4300.0,13.7927,13.8026,13.773,13.7927,4300.0
2009-07-09 10:15:00,13.99,14.0,13.95,13.99,4600.0,13.7829,13.7927,13.7435,13.7829,4600.0
2009-07-09 10:20:00,13.97,14.0,13.95,13.95,1200.0,13.7632,13.7927,13.7435,13.7435,1200.0
2009-07-09 10:25:00,13.95,13.96,13.91,13.94,2600.0,13.7435,13.7533,13.7041,13.7336,2600.0
2009-07-09 10:30:00,13.96,14.0,13.96,14.0,1300.0,13.7533,13.7927,13.7533,13.7927,1300.0
2009-07-09 10:35:00,13.98,14.0,13.97,13.97,14600.0,13.773,13.7927,13.7632,13.7632,14600.0
2009-07-09 10:40:00,14.0,14.0,13.98,13.99,2800.0,13.7927,13.7927,13.773,13.7829,2800.0
2009-07-09 10:45:00,13.99,14.02,13.98,13.99,6500.0,13.7829,13.8124,13.773,13.7829,6500.0
2009-07-09 10:50:00,13.99,14.01,13.99,13.99,2100.0,13.7829,13.8026,13.7829,13.7829,2100.0
2009-07-09 10:55:00,13.99,14.0,13.99,13.99,500.0,13.7829,13.7927,13.7829,13.7829,500.0
2009-07-09 11:00:00,14.01,14.01,13.95,13.95,6500.0,13.8026,13.8026,13.7435,13.7435,6500.0
2009-07-09 11:05:00,13.95,13.96,13.91,13.91,1800.0,13.7435,13.7533,13.7041,13.7041,1800.0
2009-07-09 11:10:00,13.91,13.95,13.91,13.93,2200.0,13.7041,13.7435,13.7041,13.7238,2200.0
2009-07-09 11:15:00,13.91,13.93,13.91,13.92,2400.0,13.7041,13.7238,13.7041,13.7139,2400.0
2009-07-09 11:20:00,13.93,13.97,13.93,13.97,1400.0,13.7238,13.7632,13.7238,13.7632,1400.0
2009-07-09 11:25:00,13.96,13.96,13.95,13.95,500.0,13.7533,13.7533,13.7435,13.7435,500.0
2009-07-09 11:30:00,13.95,13.95,13.94,13.95,4100.0,13.7435,13.7435,13.7336,13.7435,4100.0
2009-07-09 11:35:00,13.95,13.98,13.94,13.97,1900.0,13.7435,13.773,13.7336,13.7632,1900.0
2009-07-09 11:40:00,13.97,13.98,13.94,13.98,6800.0,13.7632,13.773,13.7336,13.773,6800.0
2009-07-09 11:45:00,13.95,13.95,13.94,13.94,3900.0,13.7435,13.7435,13.7336,13.7336,3900.0
2009-07-09 11:50:00,13.94,13.94,13.93,13.94,600.0,13.7336,13.7336,13.7238,13.7336,600.0
2009-07-09 11:55:00,13.95,13.95,13.93,13.94,700.0,13.7435,13.7435,13.7238,13.7336,700.0
2009-07-09 12:00:00,13.93,13.94,13.91,13.94,1200.0,13.7238,13.7336,13.7041,13.7336,1200.0
2009-07-09 12:05:00,13.94,13.95,13.92,13.92,1700.0,13.7336,13.7435,13.7139,13.7139,1700.0
2009-07-09 12:10:00,13.93,13.95,13.92,13.94,800.0,13.7238,13.7435,13.7139,13.7336,800.0
2009-07-09 12:15:00,13.93,13.95,13.93,13.93,800.0,13.7238,13.7435,13.7238,13.7238,800.0
2009-07-09 12:20:00,13.95,13.96,13.93,13.95,8800.0,13.7435,13.7533,13.7238,13.7435,8800.0
2009-07-09 12:25:00,13.94,13.96,13.94,13.95,1000.0,13.7336,13.7533,13.7336,13.7435,1000.0
2009-07-09 12:30:00,13.95,13.96,13.95,13.95,1300.0,13.7435,13.7533,13.7435,13.7435,1300.0
2009-07-09 12:35:00,13.96,13.96,13.94,13.96,11900.0,13.7533,13.7533,13.7336,13.7533,11900.0
2009-07-09 12:40:00,13.95,13.96,13.93,13.94,3900.0,13.7435,13.7533,13.7238,13.7336,3900.0
2009-07-09 12:45:00,13.94,13.94,13.93,13.93,2100.0,13.7336,13.7336,13.7238,13.7238,2100.0
2009-07-09 12:50:00,13.92,13.94,13.91,13.93,2000.0,13.7139,13.7336,13.7041,13.7238,2000.0
2009-07-09 12:55:00,13.93,13.94,13.93,13.94,400.0,13.7238,13.7336,13.7238,13.7336,400.0
2009-07-09 13:00:00,13.94,13.94,13.9,13.91,10200.0,13.7336,13.7336,13.6942,13.7041,10200.0
2009-07-09 13:05:00,13.9,13.94,13.89,13.91,6200.0,13.6942,13.7336,13.6844,13.7041,6200.0
2009-07-09 13:10:00,13.9,13.92,13.89,13.91,12100.0,13.6942,13.7139,13.6844,13.7041,12100.0
2009-07-09 13:15:00,13.91,13.92,13.89,13.89,2200.0,13.7041,13.7139,13.6844,13.6844,2200.0
2009-07-09 13:20:00,13.88,13.91,13.86,13.86,5100.0,13.6745,13.7041,13.6548,13.6548,5100.0
2009-07-09 13:25:00,13.89,13.91,13.85,13.89,8200.0,13.6844,13.7041,13.6449,13.6844,8200.0
2009-07-09 13:30:00,13.89,13.96,13.88,13.9,9900.0,13.6844,13.7533,13.6745,13.6942,9900.0
2009-07-09 13:35:00,13.9,13.9,13.86,13.87,5600.0,13.6942,13.6942,13.6548,13.6647,5600.0
2009-07-09 13:40:00,13.87,13.92,13.86,13.91,3000.0,13.6647,13.7139,13.6548,13.7041,3000.0
2009-07-09 13:45:00,13.91,13.91,13.88,13.89,2300.0,13.7041,13.7041,13.6745,13.6844,2300.0
2009-07-09 13:50:00,13.88,13.89,13.86,13.86,3500.0,13.6745,13.6844,13.6548,13.6548,3500.0
2009-07-09 13:55:00,13.86,13.9,13.84,13.88,6600.0,13.6548,13.6942,13.6351,13.6745,6600.0
2009-07-09 14:00:00,13.87,13.91,13.87,13.88,2900.0,13.6647,13.7041,13.6647,13.6745,2900.0
2009-07-09 14:05:00,13.89,13.9,13.88,13.9,1600.0,13.6844,13.6942,13.6745,13.6942,1600.0
2009-07-09 14:10:00,13.9,13.93,13.89,13.93,3700.0,13.6942,13.7238,13.6844,13.7238,3700.0
2009-07-09 14:15:00,13.93,13.93,13.92,13.93,4300.0,13.7238,13.7238,13.7139,13.7238,4300.0
2009-07-09 14:20:00,13.92,13.93,13.91,13.93,2500.0,13.7139,13.7238,13.7041,13.7238,2500.0
2009-07-09 14:25:00,13.93,13.93,13.92,13.92,5600.0,13.7238,13.7238,13.7139,13.7139,5600.0
2009-07-09 14:30:00,13.93,13.93,13.92,13.92,6200.0,13.7238,13.7238,13.7139,13.7139,6200.0
2009-07-09 14:35:00,13.92,13.93,13.92,13.93,3400.0,13.7139,13.7238,13.7139,13.7238,3400.0
2009-07-09 14:40:00,13.93,13.93,13.92,13.92,4600.0,13.7238,13.7238,13.7139,13.7139,4600.0
2009-07-09 14:45:00,13.93,13.94,13.92,13.94,2900.0,13.7238,13.7336,13.7139,13.7336,2900.0
2009-07-09 14:50:00,13.94,13.94,13.93,13.94,3000.0,13.7336,13.7336,13.7238,13.7336,3000.0
2009-07-09 14:55:00,13.94,13.94,13.9,13.91,12400.0,13.7336,13.7336,13.6942,13.7041,12400.0
2009-07-09 15:00:00,13.91,13.91,13.88,13.89,9400.0,13.7041,13.7041,13.6745,13.6844,9400.0
2009-07-09 15:05:00,13.9,13.9,13.88,13.88,8700.0,13.6942,13.6942,13.6745,13.6745,8700.0
2009-07-09 15:10:00,13.89,13.92,13.87,13.91,11000.0,13.6844,13.7139,13.6647,13.7041,11000.0
2009-07-09 15:15:00,13.92,13.92,13.91,13.92,6500.0,13.7139,13.7139,13.7041,13.7139,6500.0
2009-07-09 15:20:00,13.92,13.92,13.91,13.91,5300.0,13.7139,13.7139,13.7041,13.7041,5300.0
2009-07-09 15:25:00,13.91,13.91,13.88,13.9,5100.0,13.7041,13.7041,13.6745,13.6942,5100.0
2009-07-09 15:30:00,13.9,13.92,13.89,13.92,18800.0,13.6942,13.7139,13.6844,13.7139,18800.0
2009-07-09 15:35:00,13.91,13.93,13.86,13.93,20400.0,13.7041,13.7238,13.6548,13.7238,20400.0
2009-07-09 15:40:00,13.93,13.94,13.91,13.93,11900.0,13.7238,13.7336,13.7041,13.7238,11900.0
2009-07-09 15:45:00,13.93,13.94,13.93,13.94,9900.0,13.7238,13.7336,13.7238,13.7336,9900.0
2009-07-09 15:50:00,13.94,13.95,13.93,13.95,11400.0,13.7336,13.7435,13.7238,13.7435,11400.0
2009-07-09 15:55:00,13.94,13.95,13.88,13.88,37900.0,13.7336,13.7435,13.6745,13.6745,37900.0
2009-07-10 09:30:00,13.82,14.0,13.82,13.93,3100.0,13.6154,13.7927,13.6154,13.7238,3100.0
2009-07-10 09:35:00,13.93,14.0,13.93,14.0,3800.0,13.7238,13.7927,13.7238,13.7927,3800.0
2009-07-10 09:40:00,14.01,14.03,14.01,14.01,2200.0,13.8026,13.8223,13.8026,13.8026,2200.0
2009-07-10 09:45:00,14.01,14.02,13.98,14.0,6500.0,13.8026,13.8124,13.773,13.7927,6500.0
2009-07-10 09:50:00,14.0,14.05,14.0,14.01,10400.0,13.7927,13.842,13.7927,13.8026,10400.0
2009-07-10 09:55:00,14.01,14.02,13.88,13.9,2000.0,13.8026,13.8124,13.6745,13.6942,2000.0
2009-07-10 10:00:00,13.88,13.92,13.86,13.92,2500.0,13.6745,13.7139,13.6548,13.7139,2500.0
2009-07-10 10:05:00,13.92,13.93,13.89,13.89,1000.0,13.7139,13.7238,13.6844,13.6844,1000.0
2009-07-10 10:10:00,13.87,13.99,13.87,13.98,3600.0,13.6647,13.7829,13.6647,13.773,3600.0
2009-07-10 10:15:00,13.99,14.01,13.99,14.0,1700.0,13.7829,13.8026,13.7829,13.7927,1700.0
2009-07-10 10:20:00,14.0,14.01,13.98,14.0,3300.0,13.7927,13.8026,13.773,13.7927,3300.0
2009-07-10 10:25:00,14.0,14.0,13.97,13.99,1500.0,13.7927,13.7927,13.7632,13.7829,1500.0
2009-07-10 10:30:00,14.0,14.01,13.97,13.98,1300.0,13.7927,13.8026,13.7632,13.773,1300.0
2009-07-10 10:35:00,13.97,14.0,13.97,13.97,700.0,13.7632,13.7927,13.7632,13.7632,700.0
2009-07-10 10:40:00,13.98,13.98,13.95,13.97,5400.0,13.773,13.773,13.7435,13.7632,5400.0
2009-07-10 10:45:00,13.95,14.0,13.95,14.0,5000.0,13.7435,13.7927,13.7435,13.7927,5000.0
2009-07-10 10:50:00,14.0,14.0,13.99,14.0,1900.0,13.7927,13.7927,13.7829,13.7927,1900.0
2009-07-10 10:55:00,13.99,14.0,13.99,14.0,5500.0,13.7829,13.7927,13.7829,13.7927,5500.0
2009-07-10 11:00:00,13.99,14.0,13.98,14.0,2100.0,13.7829,13.7927,13.773,13.7927,2100.0
2009-07-10 11:05:00,14.0,14.01,13.98,14.0,5300.0,13.7927,13.8026,13.773,13.7927,5300.0
2009-07-10 11:10:00,13.98,13.99,13.94,13.99,1900.0,13.773,13.7829,13.7336,13.7829,1900.0
2009-07-10 11:15:00,13.98,13.98,13.96,13.98,600.0,13.773,13.773,13.7533,13.773,600.0
2009-07-10 11:20:00,13.96,13.97,13.91,13.91,900.0,13.7533,13.7632,13.7041,13.7041,900.0
2009-07-10 11:25:00,13.91,13.91,13.86,13.86,2000.0,13.7041,13.7041,13.6548,13.6548,2000.0
2009-07-10 11:30:00,13.87,13.9,13.83,13.9,1700.0,13.6647,13.6942,13.6252,13.6942,1700.0
2009-07-10 11:35:00,13.91,13.91,13.89,13.9,1400.0,13.7041,13.7041,13.6844,13.6942,1400.0
2009-07-10 11:40:00,13.9,13.91,13.9,13.91,1500.0,13.6942,13.7041,13.6942,13.7041,1500.0
2009-07-10 11:45:00,13.9,13.94,13.9,13.94,600.0,13.6942,13.7336,13.6942,13.7336,600.0
2009-07-10 11:50:00,13.95,13.97,13.94,13.97,500.0,13.7435,13.7632,13.7336,13.7632,500.0
2009-07-10 11:55:00,13.97,13.98,13.97,13.98,1700.0,13.7632,13.773,13.7632,13.773,1700.0
2009-07-10 12:00:00,13.99,14.0,13.99,14.0,500.0,13.7829,13.7927,13.7829,13.7927,500.0
2009-07-10 12:05:00,13.99,14.0,13.99,14.0,3700.0,13.7829,13.7927,13.7829,13.7927,3700.0
2009-07-10 12:10:00,14.0,14.0,14.0,14.0,0.0,13.7927,13.7927,13.7927,13.7927,0.0
2009-07-10 12:15:00,14.0,14.0,14.0,14.0,600.0,13.7927,13.7927,13.7927,13.7927,600.0
2009-07-10 12:20:00,14.0,14.02,13.99,14.02,7800.0,13.7927,13.8124,13.7829,13.8124,7800.0
2009-07-10 12:25:00,14.01,14.03,14.01,14.03,400.0,13.8026,13.8223,13.8026,13.8223,400.0
2009-07-10 12:30:00,14.04,14.05,14.03,14.04,2200.0,13.8321,13.842,13.8223,13.8321,2200.0
2009-07-10 12:35:00,14.05,14.11,14.05,14.11,3600.0,13.842,13.9011,13.842,13.9011,3600.0
2009-07-10 12:40:00,14.12,14.15,14.12,14.14,900.0,13.9109,13.9405,13.9109,13.9307,900.0
2009-07-10 12:45:00,14.14,14.17,14.14,14.16,2200.0,13.9307,13.9602,13.9307,13.9504,2200.0
2009-07-10 12:50:00,14.17,14.2,14.17,14.2,1100.0,13.9602,13.9898,13.9602,13.9898,1100.0
2009-07-10 12:55:00,14.2,14.2,14.12,14.14,10000.0,13.9898,13.9898,13.9109,13.9307,10000.0
2009-07-10 13:00:00,14.12,14.13,14.09,14.09,13800.0,13.9109,13.9208,13.8814,13.8814,13800.0
2009-07-10 13:05:00,14.09,14.09,14.05,14.05,5200.0,13.8814,13.8814,13.842,13.842,5200.0
2009-07-10 13:10:00,14.06,14.06,14.05,14.05,300.0,13.8518,13.8518,13.842,13.842,300.0
2009-07-10 13:15:00,14.07,14.09,14.06,14.09,1100.0,13.8617,13.8814,13.8518,13.8814,1100.0
2009-07-10 13:20:00,14.09,14.1,14.07,14.07,500.0,13.8814,13.8912,13.8617,13.8617,500.0
2009-07-10 13:25:00,14.06,14.06,14.03,14.03,600.0,13.8518,13.8518,13.8223,13.8223,600.0
2009-07-10 13:30:00,14.04,14.05,14.04,14.04,400.0,13.8321,13.842,13.8321,13.8321,400.0
2009-07-10 13:35:00,14.06,14.07,14.03,14.05,800.0,13.8518,13.8617,13.8223,13.842,800.0
2009-07-10 13:40:00,14.06,14.1,14.06,14.08,1100.0,13.8518,13.8912,13.8518,13.8715,1100.0
2009-07-10 13:45:00,14.09,14.11,14.08,14.09,500.0,13.8814,13.9011,13.8715,13.8814,500.0
2009-07-10 13:50:00,14.1,14.1,14.05,14.05,1200.0,13.8912,13.8912,13.842,13.842,1200.0
2009-07-10 13:55:00,14.06,14.07,14.04,14.05,1300.0,13.8518,13.8617,13.8321,13.842,1300.0
2009-07-10 14:00:00,14.05,14.06,14.03,14.05,3300.0,13.842,13.8518,13.8223,13.842,3300.0
2009-07-10 14:05:00,14.04,14.06,14.04,14.04,800.0,13.8321,13.8518,13.8321,13.8321,800.0
2009-07-10 14:10:00,14.05,14.06,14.03,14.04,1500.0,13.842,13.8518,13.8223,13.8321,1500.0
2009-07-10 14:15:00,14.05,14.06,14.03,14.04,900.0,13.842,13.8518,13.8223,13.8321,900.0
2009-07-10 14:20:00,14.05,14.06,14.04,14.04,1900.0,13.842,13.8518,13.8321,13.8321,1900.0
2009-07-10 14:25:00,14.05,14.05,14.04,14.04,1600.0,13.842,13.842,13.8321,13.8321,1600.0
2009-07-10 14:30:00,14.04,14.05,14.04,14.05,3100.0,13.8321,13.842,13.8321,13.842,3100.0
2009-07-10 14:35:00,14.04,14.05,14.04,14.05,1900.0,13.8321,13.842,13.8321,13.842,1900.0
2009-07-10 14:40:00,14.04,14.05,14.03,14.05,5200.0,13.8321,13.842,13.8223,13.842,5200.0
2009-07-10 14:45:00,14.06,14.06,14.04,14.05,1000.0,13.8518,13.8518,13.8321,13.842,1000.0
2009-07-10 14:50:00,14.05,14.08,14.05,14.07,3300.0,13.842,13.8715,13.842,13.8617,3300.0
2009-07-10 14:55:00,14.06,14.06,14.04,14.04,3200.0,13.8518,13.8518,13.8321,13.8321,3200.0
2009-07-10 15:00:00,14.03,14.04,14.03,14.03,3000.0,13.8223,13.8321,13.8223,13.8223,3000.0
2009-07-10 15:05:00,14.03,14.04,14.02,14.02,2700.0,13.8223,13.8321,13.8124,13.8124,2700.0
2009-07-10 15:10:00,14.02,14.03,14.02,14.02,1700.0,13.8124,13.8223,13.8124,13.8124,1700.0
2009-07-10 15:15:00,14.02,14.05,14.02,14.05,3900.0,13.8124,13.842,13.8124,13.842,3900.0
2009-07-10 15:20:00,14.05,14.05,14.03,14.04,3900.0,13.842,13.842,13.8223,13.8321,3900.0
2009-07-10 15:25:00,14.03,14.07,14.03,14.06,3400.0,13.8223,13.8617,13.8223,13.8518,3400.0
2009-07-10 15:30:00,14.06,14.07,14.05,14.06,2700.0,13.8518,13.8617,13.842,13.8518,2700.0
2009-07-10 15:35:00,14.05,14.06,14.03,14.04,6200.0,13.842,13.8518,13.8223,13.8321,6200.0
2009-07-10 15:40:00,14.04,14.04,14.03,14.03,6800.0,13.8321,13.8321,13.8223,13.8223,6800.0
2009-07-10 15:45:00,14.03,14.07,14.02,14.05,8400.0,13.8223,13.8617,13.8124,13.842,8400.0
2009-07-10 15:50:00,14.06,14.06,14.03,14.03,5000.0,13.8518,13.8518,13.8223,13.8223,5000.0
2009-07-10 15:55:00,14.03,14.05,14.03,14.04,13700.0,13.8223,13.842,13.8223,13.8321,13700.0
2009-07-13 09:30:00,14.05,14.15,13.96,13.96,3500.0,13.842,13.9405,13.7533,13.7533,3500.0
2009-07-13 09:35:00,13.93,13.95,13.78,13.78,2400.0,13.7238,13.7435,13.576,13.576,2400.0
2009-07-13 09:40:00,13.82,13.82,13.73,13.79,2800.0,13.6154,13.6154,13.5267,13.5858,2800.0
2009-07-13 09:45:00,13.78,13.79,13.72,13.74,3000.0,13.576,13.5858,13.5169,13.5366,3000.0
2009-07-13 09:50:00,13.72,13.78,13.68,13.69,19700.0,13.5169,13.576,13.4775,13.4873,19700.0
2009-07-13 09:55:00,13.7,13.75,13.69,13.7,8300.0,13.4972,13.5464,13.4873,13.4972,8300.0
2009-07-13 10:00:00,13.7,13.78,13.69,13.78,36100.0,13.4972,13.576,13.4873,13.576,36100.0
2009-07-13 10:05:00,13.78,13.83,13.77,13.79,6200.0,13.576,13.6252,13.5661,13.5858,6200.0
2009-07-13 10:10:00,13.78,13.83,13.78,13.83,5100.0,13.576,13.6252,13.576,13.6252,5100.0
2009-07-13 10:15:00,13.85,13.93,13.85,13.91,4100.0,13.6449,13.7238,13.6449,13.7041,4100.0
2009-07-13 10:20:00,13.9,13.92,13.86,13.92,9500.0,13.6942,13.7139,13.6548,13.7139,9500.0
2009-07-13 10:25:00,13.95,14.0,13.95,14.0,17100.0,13.7435,13.7927,13.7435,13.7927,17100.0
2009-07-13 10:30:00,14.0,14.01,13.99,14.01,6800.0,13.7927,13.8026,13.7829,13.8026,6800.0
2009-07-13 10:35:00,14.01,14.07,14.0,14.05,7500.0,13.8026,13.8617,13.7927,13.842,7500.0
2009-07-13 10:40:00,14.06,14.1,14.03,14.05,15600.0,13.8518,13.8912,13.8223,13.842,15600.0
2009-07-13 10:45:00,14.05,14.05,14.0,14.02,21300.0,13.842,13.842,13.7927,13.8124,21300.0
2009-07-13 10:50:00,14.02,14.09,14.01,14.09,5000.0,13.8124,13.8814,13.8026,13.8814,5000.0
2009-07-13 10:55:00,14.08,14.13,14.07,14.13,9200.0,13.8715,13.9208,13.8617,13.9208,9200.0
2009-07-13 11:00:00,14.13,14.14,14.09,14.09,3400.0,13.9208,13.9307,13.8814,13.8814,3400.0
2009-07-13 11:05:00,14.11,14.11,14.09,14.1,500.0,13.9011,13.9011,13.8814,13.8912,500.0
2009-07-13 11:10:00,14.1,14.11,14.09,14.1,2600.0,13.8912,13.9011,13.8814,13.8912,2600.0
2009-07-13 11:15:00,14.1,14.11,14.08,14.1,2300.0,13.8912,13.9011,13.8715,13.8912,2300.0
2009-07-13 11:20:00,14.11,14.16,14.11,14.16,3000.0,13.9011,13.9504,13.9011,13.9504,3000.0
2009-07-13 11:25:00,14.16,14.16,14.14,14.16,4300.0,13.9504,13.9504,13.9307,13.9504,4300.0
2009-07-13 11:30:00,14.15,14.23,14.15,14.23,8500.0,13.9405,14.0193,13.9405,14.0193,8500.0
2009-07-13 11:35:00,14.23,14.25,14.22,14.22,3300.0,14.0193,14.039,14.0095,14.0095,3300.0
2009-07-13 11:40:00,14.24,14.24,14.22,14.23,900.0,14.0292,14.0292,14.0095,14.0193,900.0
2009-07-13 11:45:00,14.23,14.25,14.22,14.23,5000.0,14.0193,14.039,14.0095,14.0193,5000.0
2009-07-13 11:50:00,14.22,14.25,14.22,14.22,11600.0,14.0095,14.039,14.0095,14.0095,11600.0
2009-07-13 11:55:00,14.21,14.23,14.21,14.23,1100.0,13.9996,14.0193,13.9996,14.0193,1100.0
2009-07-13 12:00:00,14.24,14.25,14.24,14.24,1100.0,14.0292,14.039,14.0292,14.0292,1100.0
2009-07-13 12:05:00,14.24,14.24,14.22,14.22,1100.0,14.0292,14.0292,14.0095,14.0095,1100.0
2009-07-13 12:10:00,14.2,14.21,14.17,14.18,900.0,13.9898,13.9996,13.9602,13.9701,900.0
2009-07-13 12:15:00,14.18,14.19,14.17,14.17,2100.0,13.9701,13.9799,13.9602,13.9602,2100.0
2009-07-13 12:20:00,14.17,14.17,14.14,14.15,5200.0,13.9602,13.9602,13.9307,13.9405,5200.0
2009-07-13 12:25:00,14.15,14.16,14.08,14.1,21500.0,13.9405,13.9504,13.8715,13.8912,21500.0
2009-07-13 12:30:00,14.1,14.12,14.05,14.05,10000.0,13.8912,13.9109,13.842,13.842,10000.0
2009-07-13 12:35:00,14.05,14.06,14.04,14.05,700.0,13.842,13.8518,13.8321,13.842,700.0
2009-07-13 12:40:00,14.05,14.06,14.04,14.05,2600.0,13.842,13.8518,13.8321,13.842,2600.0
2009-07-13 12:45:00,14.06,14.08,14.04,14.04,2700.0,13.8518,13.8715,13.8321,13.8321,2700.0
2009-07-13 12:50:00,14.04,14.04,14.04,14.04,1300.0,13.8321,13.8321,13.8321,13.8321,1300.0
2009-07-13 12:55:00,14.01,14.02,13.99,14.0,2200.0,13.8026,13.8124,13.7829,13.7927,2200.0
2009-07-13 13:00:00,13.99,14.0,13.99,14.0,8500.0,13.7829,13.7927,13.7829,13.7927,8500.0
2009-07-13 13:05:00,14.0,14.01,13.99,14.01,1700.0,13.7927,13.8026,13.7829,13.8026,1700.0
2009-07-13 13:10:00,14.02,14.02,14.0,14.0,26200.0,13.8124,13.8124,13.7927,13.7927,26200.0
2009-07-13 13:15:00,14.01,14.04,14.01,14.04,2000.0,13.8026,13.8321,13.8026,13.8321,2000.0
2009-07-13 13:20:00,14.05,14.09,14.05,14.09,1200.0,13.842,13.8814,13.842,13.8814,1200.0
2009-07-13 13:25:00,14.08,14.09,14.07,14.09,1600.0,13.8715,13.8814,13.8617,13.8814,1600.0
2009-07-13 13:30:00,14.09,14.09,14.07,14.08,1900.0,13.8814,13.8814,13.8617,13.8715,1900.0
2009-07-13 13:35:00,14.08,14.08,14.06,14.06,3500.0,13.8715,13.8715,13.8518,13.8518,3500.0
2009-07-13 13:40:00,14.06,14.07,14.06,14.07,1200.0,13.8518,13.8617,13.8518,13.8617,1200.0
2009-07-13 13:45:00,14.06,14.07,14.06,14.06,1000.0,13.8518,13.8617,13.8518,13.8518,1000.0
2009-07-13 13:50:00,14.06,14.07,14.06,14.06,1800.0,13.8518,13.8617,13.8518,13.8518,1800.0
2009-07-13 13:55:00,14.06,14.06,14.04,14.04,2800.0,13.8518,13.8518,13.8321,13.8321,2800.0
2009-07-13 14:00:00,14.05,14.05,14.04,14.04,1000.0,13.842,13.842,13.8321,13.8321,1000.0
2009-07-13 14:05:00,14.05,14.09,14.04,14.08,28400.0,13.842,13.8814,13.8321,13.8715,28400.0
2009-07-13 14:10:00,14.07,14.12,14.07,14.1,3000.0,13.8617,13.9109,13.8617,13.8912,3000.0
2009-07-13 14:15:00,14.11,14.13,14.1,14.12,2100.0,13.9011,13.9208,13.8912,13.9109,2100.0
2009-07-13 14:20:00,14.13,14.17,14.12,14.16,5700.0,13.9208,13.9602,13.9109,13.9504,5700.0
2009-07-13 14:25:00,14.17,14.2,14.17,14.19,9600.0,13.9602,13.9898,13.9602,13.9799,9600.0
2009-07-13 14:30:00,14.18,14.22,14.15,14.2,11500.0,13.9701,14.0095,13.9405,13.9898,11500.0
2009-07-13 14:35:00,14.2,14.22,14.2,14.21,1200.0,13.9898,14.0095,13.9898,13.9996,1200.0
2009-07-13 14:40:00,14.21,14.22,14.18,14.19,3600.0,13.9996,14.0095,13.9701,13.9799,3600.0
2009-07-13 14:45:00,14.19,14.19,14.17,14.19,1400.0,13.9799,13.9799,13.9602,13.9799,1400.0
2009-07-13 14:50:00,14.2,14.2,14.13,14.15,17600.0,13.9898,13.9898,13.9208,13.9405,17600.0
2009-07-13 14:55:00,14.15,14.16,14.14,14.15,12500.0,13.9405,13.9504,13.9307,13.9405,12500.0
2009-07-13 15:00:00,14.15,14.16,14.14,14.16,3900.0,13.9405,13.9504,13.9307,13.9504,3900.0
2009-07-13 15:05:00,14.16,14.18,14.16,14.16,1800.0,13.9504,13.9701,13.9504,13.9504,1800.0
2009-07-13 15:10:00,14.17,14.2,14.16,14.19,10200.0,13.9602,13.9898,13.9504,13.9799,10200.0
2009-07-13 15:15:00,14.18,14.18,14.14,14.15,3500.0,13.9701,13.9701,13.9307,13.9405,3500.0
2009-07-13 15:20:00,14.14,14.16,14.14,14.14,8800.0,13.9307,13.9504,13.9307,13.9307,8800.0
2009-07-13 15:25:00,14.14,14.16,14.14,14.15,5000.0,13.9307,13.9504,13.9307,13.9405,5000.0
2009-07-13 15:30:00,14.15,14.17,14.14,14.16,14800.0,13.9405,13.9602,13.9307,13.9504,14800.0
2009-07-13 15:35:00,14.15,14.17,14.13,14.16,8900.0,13.9405,13.9602,13.9208,13.9504,8900.0
2009-07-13 15:40:00,14.16,14.21,14.16,14.2,3700.0,13.9504,13.9996,13.9504,13.9898,3700.0
2009-07-13 15:45:00,14.21,14.21,14.19,14.19,7800.0,13.9996,13.9996,13.9799,13.9799,7800.0
2009-07-13 15:50:00,14.19,14.22,14.18,14.2,14500.0,13.9799,14.0095,13.9701,13.9898,14500.0
2009-07-13 15:55:00,14.2,14.21,14.15,14.18,22600.0,13.9898,13.9996,13.9405,13.9701,22600.0
2009-07-14 09:30:00,14.16,14.31,14.16,14.26,5500.0,13.9504,14.0981,13.9504,14.0489,5500.0
2009-07-14 09:35:00,14.31,14.33,14.2,14.26,1900.0,14.0981,14.1178,13.9898,14.0489,1900.0
2009-07-14 09:40:00,14.25,14.25,14.15,14.18,3800.0,14.039,14.039,13.9405,13.9701,3800.0
2009-07-14 09:45:00,14.18,14.18,14.14,14.15,1500.0,13.9701,13.9701,13.9307,13.9405,1500.0
2009-07-14 09:50:00,14.17,14.23,14.12,14.16,3300.0,13.9602,14.0193,13.9109,13.9504,3300.0
2009-07-14 09:55:00,14.18,14.18,14.12,14.13,2100.0,13.9701,13.9701,13.9109,13.9208,2100.0
2009-07-14 10:00:00,14.13,14.21,14.12,14.14,14000.0,13.9208,13.9996,13.9109,13.9307,14000.0
2009-07-14 10:05:00,14.15,14.32,14.12,14.2,139100.0,13.9405,14.108,13.9109,13.9898,139100.0
2009-07-14 10:10:00,14.2,14.21,14.1,14.12,23500.0,13.9898,13.9996,13.8912,13.9109,23500.0
2009-07-14 10:15:00,14.11,14.14,14.08,14.08,6000.0,13.9011,13.9307,13.8715,13.8715,6000.0
2009-07-14 10:20:00,14.08,14.1,14.04,14.05,8000.0,13.8715,13.8912,13.8321,13.842,8000.0
2009-07-14 10:25:00,14.05,14.05,14.04,14.04,700.0,13.842,13.842,13.8321,13.8321,700.0
2009-07-14 10:30:00,14.04,14.05,14.03,14.04,3600.0,13.8321,13.842,13.8223,13.8321,3600.0
2009-07-14 10:35:00,14.03,14.03,13.98,14.0,62000.0,13.8223,13.8223,13.773,13.7927,62000.0
2009-07-14 10:40:00,14.0,14.0,13.95,13.95,3400.0,13.7927,13.7927,13.7435,13.7435,3400.0
2009-07-14 10:45:00,13.95,13.96,13.94,13.96,3300.0,13.7435,13.7533,13.7336,13.7533,3300.0
2009-07-14 10:50:00,13.96,13.99,13.96,13.99,1300.0,13.7533,13.7829,13.7533,13.7829,1300.0
2009-07-14 10:55:00,13.99,14.0,13.98,13.99,2200.0,13.7829,13.7927,13.773,13.7829,2200.0
2009-07-14 11:00:00,13.98,14.0,13.98,14.0,4200.0,13.773,13.7927,13.773,13.7927,4200.0
2009-07-14 11:05:00,14.0,14.0,13.99,14.0,2200.0,13.7927,13.7927,13.7829,13.7927,2200.0
2009-07-14 11:10:00,14.0,14.05,14.0,14.0,9400.0,13.7927,13.842,13.7927,13.7927,9400.0
2009-07-14 11:15:00,14.0,14.05,14.0,14.02,9800.0,13.7927,13.842,13.7927,13.8124,9800.0
2009-07-14 11:20:00,14.01,14.01,14.0,14.01,10100.0,13.8026,13.8026,13.7927,13.8026,10100.0
2009-07-14 11:25:00,14.01,14.03,14.0,14.02,5700.0,13.8026,13.8223,13.7927,13.8124,5700.0
2009-07-14 11:30:00,14.02,14.03,14.0,14.01,8300.0,13.8124,13.8223,13.7927,13.8026,8300.0
2009-07-14 11:35:00,14.02,14.05,14.02,14.03,10600.0,13.8124,13.842,13.8124,13.8223,10600.0
2009-07-14 11:40:00,14.03,14.05,14.02,14.05,4400.0,13.8223,13.842,13.8124,13.842,4400.0
2009-07-14 11:45:00,14.05,14.05,14.05,14.05,1300.0,13.842,13.842,13.842,13.842,1300.0
2009-07-14 11:50:00,14.05,14.09,14.04,14.04,12500.0,13.842,13.8814,13.8321,13.8321,12500.0
2009-07-14 11:55:00,14.04,14.04,14.0,14.0,9500.0,13.8321,13.8321,13.7927,13.7927,9500.0
2009-07-14 12:00:00,14.01,14.02,14.0,14.02,32900.0,13.8026,13.8124,13.7927,13.8124,32900.0
2009-07-14 12:05:00,14.02,14.09,14.02,14.07,2900.0,13.8124,13.8814,13.8124,13.8617,2900.0
2009-07-14 12:10:00,14.09,14.1,14.07,14.09,2800.0,13.8814,13.8912,13.8617,13.8814,2800.0
2009-07-14 12:15:00,14.1,14.1,14.09,14.1,1200.0,13.8912,13.8912,13.8814,13.8912,1200.0
2009-07-14 12:20:00,14.1,14.1,14.08,14.09,2500.0,13.8912,13.8912,13.8715,13.8814,2500.0
2009-07-14 12:25:00,14.08,14.11,14.08,14.11,3800.0,13.8715,13.9011,13.8715,13.9011,3800.0
2009-07-14 12:30:00,14.11,14.15,14.11,14.15,3000.0,13.9011,13.9405,13.9011,13.9405,3000.0
2009-07-14 12:35:00,14.14,14.14,14.13,14.13,1200.0,13.9307,13.9307,13.9208,13.9208,1200.0
2009-07-14 12:40:00,14.14,14.17,14.12,14.14,6900.0,13.9307,13.9602,13.9109,13.9307,6900.0
2009-07-14 12:45:00,14.13,14.18,14.13,14.17,5300.0,13.9208,13.9701,13.9208,13.9602,5300.0
2009-07-14 12:50:00,14.16,14.16,14.11,14.11,11300.0,13.9504,13.9504,13.9011,13.9011,11300.0
2009-07-14 12:55:00,14.12,14.15,14.1,14.14,7000.0,13.9109,13.9405,13.8912,13.9307,7000.0
2009-07-14 13:00:00,14.13,14.16,14.13,14.15,1000.0,13.9208,13.9504,13.9208,13.9405,1000.0
2009-07-14 13:05:00,14.16,14.17,14.15,14.15,2100.0,13.9504,13.9602,13.9405,13.9405,2100.0
2009-07-14 13:10:00,14.15,14.15,14.13,14.13,1300.0,13.9405,13.9405,13.9208,13.9208,1300.0
2009-07-14 13:15:00,14.13,14.14,14.12,14.14,2600.0,13.9208,13.9307,13.9109,13.9307,2600.0
2009-07-14 13:20:00,14.12,14.14,14.12,14.14,2600.0,13.9109,13.9307,13.9109,13.9307,2600.0
2009-07-14 13:25:00,14.14,14.15,14.14,14.15,1400.0,13.9307,13.9405,13.9307,13.9405,1400.0
2009-07-14 13:30:00,14.14,14.15,14.14,14.14,1300.0,13.9307,13.9405,13.9307,13.9307,1300.0
2009-07-14 13:35:00,14.14,14.15,14.13,14.14,2800.0,13.9307,13.9405,13.9208,13.9307,2800.0
2009-07-14 13:40:00,14.14,14.15,14.13,14.13,2800.0,13.9307,13.9405,13.9208,13.9208,2800.0
2009-07-14 13:45:00,14.13,14.14,14.13,14.14,1300.0,13.9208,13.9307,13.9208,13.9307,1300.0
2009-07-14 13:50:00,14.13,14.14,14.12,14.13,1800.0,13.9208,13.9307,13.9109,13.9208,1800.0
2009-07-14 13:55:00,14.12,14.14,14.12,14.14,2300.0,13.9109,13.9307,13.9109,13.9307,2300.0
2009-07-14 14:00:00,14.14,14.15,14.11,14.11,3600.0,13.9307,13.9405,13.9011,13.9011,3600.0
2009-07-14 14:05:00,14.11,14.12,14.1,14.1,5000.0,13.9011,13.9109,13.8912,13.8912,5000.0
2009-07-14 14:10:00,14.11,14.14,14.11,14.14,13900.0,13.9011,13.9307,13.9011,13.9307,13900.0
2009-07-14 14:15:00,14.14,14.15,14.14,14.15,2400.0,13.9307,13.9405,13.9307,13.9405,2400.0
2009-07-14 14:20:00,14.14,14.14,14.13,14.14,4200.0,13.9307,13.9307,13.9208,13.9307,4200.0
2009-07-14 14:25:00,14.14,14.15,14.13,14.13,2900.0,13.9307,13.9405,13.9208,13.9208,2900.0
2009-07-14 14:30:00,14.14,14.15,14.13,14.15,5300.0,13.9307,13.9405,13.9208,13.9405,5300.0
2009-07-14 14:35:00,14.15,14.15,14.14,14.15,5000.0,13.9405,13.9405,13.9307,13.9405,5000.0
2009-07-14 14:40:00,14.15,14.16,14.14,14.15,6300.0,13.9405,13.9504,13.9307,13.9405,6300.0
2009-07-14 14:45:00,14.15,14.15,14.13,14.14,5600.0,13.9405,13.9405,13.9208,13.9307,5600.0
2009-07-14 14:50:00,14.14,14.14,14.12,14.13,6400.0,13.9307,13.9307,13.9109,13.9208,6400.0
2009-07-14 14:55:00,14.13,14.17,14.13,14.16,3400.0,13.9208,13.9602,13.9208,13.9504,3400.0
2009-07-14 15:00:00,14.16,14.16,14.13,14.14,6700.0,13.9504,13.9504,13.9208,13.9307,6700.0
2009-07-14 15:05:00,14.14,14.15,14.12,14.14,10800.0,13.9307,13.9405,13.9109,13.9307,10800.0
2009-07-14 15:10:00,14.14,14.16,14.13,14.15,10600.0,13.9307,13.9504,13.9208,13.9405,10600.0
2009-07-14 15:15:00,14.15,14.15,14.12,14.13,10100.0,13.9405,13.9405,13.9109,13.9208,10100.0
2009-07-14 15:20:00,14.13,14.13,14.12,14.13,4700.0,13.9208,13.9208,13.9109,13.9208,4700.0
2009-07-14 15:25:00,14.13,14.14,14.12,14.12,13900.0,13.9208,13.9307,13.9109,13.9109,13900.0
2009-07-14 15:30:00,14.14,14.15,14.13,14.14,7200.0,13.9307,13.9405,13.9208,13.9307,7200.0
2009-07-14 15:35:00,14.15,14.15,14.14,14.15,4000.0,13.9405,13.9405,13.9307,13.9405,4000.0
2009-07-14 15:40:00,14.14,14.15,14.11,14.13,24900.0,13.9307,13.9405,13.9011,13.9208,24900.0
2009-07-14 15:45:00,14.14,14.14,14.1,14.1,9700.0,13.9307,13.9307,13.8912,13.8912,9700.0
2009-07-14 15:50:00,14.11,14.12,14.1,14.11,19200.0,13.9011,13.9109,13.8912,13.9011,19200.0
2009-07-14 15:55:00,14.11,14.12,14.08,14.09,28300.0,13.9011,13.9109,13.8715,13.8814,28300.0
2009-07-15 09:30:00,14.35,14.35,14.29,14.34,500.0,14.1375,14.1375,14.0784,14.1277,500.0
2009-07-15 09:35:00,14.37,14.37,14.09,14.15,37900.0,14.1572,14.1572,13.8814,13.9405,37900.0
2009-07-15 09:40:00,14.15,14.17,14.12,14.15,11500.0,13.9405,13.9602,13.9109,13.9405,11500.0
2009-07-15 09:45:00,14.15,14.18,14.11,14.15,4700.0,13.9405,13.9701,13.9011,13.9405,4700.0
2009-07-15 09:50:00,14.15,14.17,14.13,14.14,32400.0,13.9405,13.9602,13.9208,13.9307,32400.0
2009-07-15 09:55:00,14.15,14.15,14.14,14.15,4200.0,13.9405,13.9405,13.9307,13.9405,4200.0
2009-07-15 10:00:00,14.15,14.16,14.15,14.15,14200.0,13.9405,13.9504,13.9405,13.9405,14200.0
2009-07-15 10:05:00,14.16,14.16,14.15,14.15,6000.0,13.9504,13.9504,13.9405,13.9405,6000.0
2009-07-15 10:10:00,14.15,14.16,14.15,14.15,8800.0,13.9405,13.9504,13.9405,13.9405,8800.0
2009-07-15 10:15:00,14.16,14.16,14.14,14.15,15800.0,13.9504,13.9504,13.9307,13.9405,15800.0
2009-07-15 10:20:00,14.15,14.15,14.14,14.15,11500.0,13.9405,13.9405,13.9307,13.9405,11500.0
2009-07-15 10:25:00,14.15,14.16,14.14,14.15,7300.0,13.9405,13.9504,13.9307,13.9405,7300.0
2009-07-15 10:30:00,14.16,14.16,14.15,14.16,3900.0,13.9504,13.9504,13.9405,13.9504,3900.0
2009-07-15 10:35:00,14.14,14.16,14.14,14.16,12900.0,13.9307,13.9504,13.9307,13.9504,12900.0
2009-07-15 10:40:00,14.16,14.16,14.15,14.15,4000.0,13.9504,13.9504,13.9405,13.9405,4000.0
2009-07-15 10:45:00,14.16,14.16,14.15,14.16,1800.0,13.9504,13.9504,13.9405,13.9504,1800.0
2009-07-15 10:50:00,14.16,14.16,14.15,14.16,2000.0,13.9504,13.9504,13.9405,13.9504,2000.0
2009-07-15 10:55:00,14.16,14.16,14.15,14.15,1600.0,13.9504,13.9504,13.9405,13.9405,1600.0
2009-07-15 11:00:00,14.16,14.2,14.16,14.2,23800.0,13.9504,13.9898,13.9504,13.9898,23800.0
2009-07-15 11:05:00,14.19,14.21,14.19,14.21,2300.0,13.9799,13.9996,13.9799,13.9996,2300.0
2009-07-15 11:10:00,14.21,14.22,14.2,14.21,4600.0,13.9996,14.0095,13.9898,13.9996,4600.0
2009-07-15 11:15:00,14.22,14.22,14.15,14.16,17400.0,14.0095,14.0095,13.9405,13.9504,17400.0
2009-07-15 11:20:00,14.14,14.15,14.12,14.14,12100.0,13.9307,13.9405,13.9109,13.9307,12100.0
2009-07-15 11:25:00,14.13,14.14,14.1,14.11,8800.0,13.9208,13.9307,13.8912,13.9011,8800.0
2009-07-15 11:30:00,14.11,14.14,14.11,14.13,3200.0,13.9011,13.9307,13.9011,13.9208,3200.0
2009-07-15 11:35:00,14.13,14.13,14.07,14.07,11200.0,13.9208,13.9208,13.8617,13.8617,11200.0
2009-07-15 11:40:00,14.09,14.12,14.09,14.11,3300.0,13.8814,13.9109,13.8814,13.9011,3300.0
2009-07-15 11:45:00,14.1,14.11,14.09,14.11,1200.0,13.8912,13.9011,13.8814,13.9011,1200.0
2009-07-15 11:50:00,14.1,14.11,14.09,14.09,2600.0,13.8912,13.9011,13.8814,13.8814,2600.0
2009-07-15 11:55:00,14.1,14.11,14.09,14.09,8000.0,13.8912,13.9011,13.8814,13.8814,8000.0
2009-07-15 12:00:00,14.1,14.1,14.08,14.09,10400.0,13.8912,13.8912,13.8715,13.8814,10400.0
2009-07-15 12:05:00,14.09,14.09,14.08,14.08,6000.0,13.8814,13.8814,13.8715,13.8715,6000.0
2009-07-15 12:10:00,14.08,14.09,14.07,14.09,3700.0,13.8715,13.8814,13.8617,13.8814,3700.0
2009-07-15 12:15:00,14.09,14.09,14.07,14.07,6200.0,13.8814,13.8814,13.8617,13.8617,6200.0
2009-07-15 12:20:00,14.07,14.08,14.05,14.06,10600.0,13.8617,13.8715,13.842,13.8518,10600.0
2009-07-15 12:25:00,14.06,14.06,14.04,14.04,3800.0,13.8518,13.8518,13.8321,13.8321,3800.0
2009-07-15 12:30:00,14.05,14.1,14.05,14.1,4900.0,13.842,13.8912,13.842,13.8912,4900.0
2009-07-15 12:35:00,14.11,14.11,14.1,14.1,2400.0,13.9011,13.9011,13.8912,13.8912,2400.0
2009-07-15 12:40:00,14.1,14.11,14.1,14.11,2400.0,13.8912,13.9011,13.8912,13.9011,2400.0
2009-07-15 12:45:00,14.11,14.11,14.1,14.11,2500.0,13.9011,13.9011,13.8912,13.9011,2500.0
2009-07-15 12:50:00,14.1,14.11,14.1,14.11,1700.0,13.8912,13.9011,13.8912,13.9011,1700.0
2009-07-15 12:55:00,14.1,14.11,14.1,14.1,2700.0,13.8912,13.9011,13.8912,13.8912,2700.0
2009-07-15 13:00:00,14.11,14.11,14.1,14.11,4400.0,13.9011,13.9011,13.8912,13.9011,4400.0
2009-07-15 13:05:00,14.11,14.11,14.09,14.09,11100.0,13.9011,13.9011,13.8814,13.8814,11100.0
2009-07-15 13:10:00,14.1,14.1,14.09,14.1,1600.0,13.8912,13.8912,13.8814,13.8912,1600.0
2009-07-15 13:15:00,14.1,14.1,14.1,14.1,1900.0,13.8912,13.8912,13.8912,13.8912,1900.0
2009-07-15 13:20:00,14.1,14.1,14.09,14.1,3700.0,13.8912,13.8912,13.8814,13.8912,3700.0
2009-07-15 13:25:00,14.1,14.1,14.09,14.1,2700.0,13.8912,13.8912,13.8814,13.8912,2700.0
2009-07-15 13:30:00,14.1,14.11,14.1,14.11,7800.0,13.8912,13.9011,13.8912,13.9011,7800.0
2009-07-15 13:35:00,14.1,14.15,14.1,14.15,5300.0,13.8912,13.9405,13.8912,13.9405,5300.0
2009-07-15 13:40:00,14.15,14.16,14.13,14.16,10900.0,13.9405,13.9504,13.9208,13.9504,10900.0
2009-07-15 13:45:00,14.15,14.18,14.14,14.18,4200.0,13.9405,13.9701,13.9307,13.9701,4200.0
2009-07-15 13:50:00,14.18,14.2,14.17,14.2,9600.0,13.9701,13.9898,13.9602,13.9898,9600.0
2009-07-15 13:55:00,14.19,14.2,14.18,14.18,3000.0,13.9799,13.9898,13.9701,13.9701,3000.0
2009-07-15 14:00:00,14.18,14.18,14.17,14.18,4900.0,13.9701,13.9701,13.9602,13.9701,4900.0
2009-07-15 14:05:00,14.18,14.21,14.17,14.19,7500.0,13.9701,13.9996,13.9602,13.9799,7500.0
2009-07-15 14:10:00,14.19,14.2,14.17,14.18,3800.0,13.9799,13.9898,13.9602,13.9701,3800.0
2009-07-15 14:15:00,14.17,14.18,14.17,14.18,7200.0,13.9602,13.9701,13.9602,13.9701,7200.0
2009-07-15 14:20:00,14.17,14.18,14.17,14.17,5500.0,13.9602,13.9701,13.9602,13.9602,5500.0
2009-07-15 14:25:00,14.18,14.18,14.16,14.17,4600.0,13.9701,13.9701,13.9504,13.9602,4600.0
2009-07-15 14:30:00,14.16,14.19,14.15,14.19,9500.0,13.9504,13.9799,13.9405,13.9799,9500.0
2009-07-15 14:35:00,14.19,14.19,14.18,14.19,4300.0,13.9799,13.9799,13.9701,13.9799,4300.0
2009-07-15 14:40:00,14.19,14.19,14.15,14.15,6500.0,13.9799,13.9799,13.9405,13.9405,6500.0
2009-07-15 14:45:00,14.16,14.23,14.15,14.23,8700.0,13.9504,14.0193,13.9405,14.0193,8700.0
2009-07-15 14:50:00,14.23,14.23,14.22,14.23,2500.0,14.0193,14.0193,14.0095,14.0193,2500.0
2009-07-15 14:55:00,14.22,14.23,14.22,14.23,5000.0,14.0095,14.0193,14.0095,14.0193,5000.0
2009-07-15 15:00:00,14.23,14.23,14.22,14.23,4100.0,14.0193,14.0193,14.0095,14.0193,4100.0
2009-07-15 15:05:00,14.23,14.23,14.22,14.23,5700.0,14.0193,14.0193,14.0095,14.0193,5700.0
2009-07-15 15:10:00,14.23,14.24,14.22,14.22,9200.0,14.0193,14.0292,14.0095,14.0095,9200.0
2009-07-15 15:15:00,14.23,14.23,14.22,14.23,3800.0,14.0193,14.0193,14.0095,14.0193,3800.0
2009-07-15 15:20:00,14.22,14.23,14.22,14.23,5700.0,14.0095,14.0193,14.0095,14.0193,5700.0
2009-07-15 15:25:00,14.22,14.23,14.18,14.18,7500.0,14.0095,14.0193,13.9701,13.9701,7500.0
2009-07-15 15:30:00,14.18,14.18,14.17,14.18,9100.0,13.9701,13.9701,13.9602,13.9701,9100.0
2009-07-15 15:35:00,14.18,14.18,14.17,14.18,8700.0,13.9701,13.9701,13.9602,13.9701,8700.0
2009-07-15 15:40:00,14.18,14.23,14.17,14.23,57900.0,13.9701,14.0193,13.9602,14.0193,57900.0
2009-07-15 15:45:00,14.22,14.24,14.22,14.23,11000.0,14.0095,14.0292,14.0095,14.0193,11000.0
2009-07-15 15:50:00,14.24,14.25,14.23,14.25,7500.0,14.0292,14.039,14.0193,14.039,7500.0
2009-07-15 15:55:00,14.25,14.26,14.23,14.23,21100.0,14.039,14.0489,14.0193,14.0193,21100.0
2009-07-16 09:30:00,14.16,14.36,14.16,14.31,5100.0,13.9504,14.1474,13.9504,14.0981,5100.0
2009-07-16 09:35:00,14.32,14.35,14.26,14.29,5200.0,14.108,14.1375,14.0489,14.0784,5200.0
2009-07-16 09:40:00,14.29,14.34,14.29,14.32,3800.0,14.0784,14.1277,14.0784,14.108,3800.0
2009-07-16 09:45:00,14.32,14.33,14.31,14.31,3000.0,14.108,14.1178,14.0981,14.0981,3000.0
2009-07-16 09:50:00,14.31,14.37,14.31,14.37,4500.0,14.0981,14.1572,14.0981,14.1572,4500.0
2009-07-16 09:55:00,14.37,14.4,14.36,14.39,1600.0,14.1572,14.1868,14.1474,14.177,1600.0
2009-07-16 10:00:00,14.39,14.4,14.32,14.33,3200.0,14.177,14.1868,14.108,14.1178,3200.0
2009-07-16 10:05:00,14.31,14.36,14.31,14.34,6100.0,14.0981,14.1474,14.0981,14.1277,6100.0
2009-07-16 10:10:00,14.33,14.34,14.31,14.32,2800.0,14.1178,14.1277,14.0981,14.108,2800.0
2009-07-16 10:15:00,14.32,14.35,14.31,14.34,2500.0,14.108,14.1375,14.0981,14.1277,2500.0
2009-07-16 10:20:00,14.34,14.35,14.32,14.32,4100.0,14.1277,14.1375,14.108,14.108,4100.0
2009-07-16 10:25:00,14.32,14.35,14.32,14.35,3400.0,14.108,14.1375,14.108,14.1375,3400.0
2009-07-16 10:30:00,14.35,14.36,14.34,14.35,3300.0,14.1375,14.1474,14.1277,14.1375,3300.0
2009-07-16 10:35:00,14.35,14.35,14.34,14.34,2800.0,14.1375,14.1375,14.1277,14.1277,2800.0
2009-07-16 10:40:00,14.34,14.4,14.34,14.4,12500.0,14.1277,14.1868,14.1277,14.1868,12500.0
2009-07-16 10:45:00,14.37,14.41,14.37,14.4,2100.0,14.1572,14.1967,14.1572,14.1868,2100.0
2009-07-16 10:50:00,14.4,14.45,14.4,14.45,2600.0,14.1868,14.2361,14.1868,14.2361,2600.0
2009-07-16 10:55:00,14.46,14.48,14.46,14.48,3600.0,14.2459,14.2656,14.2459,14.2656,3600.0
2009-07-16 11:00:00,14.46,14.5,14.46,14.49,11300.0,14.2459,14.2853,14.2459,14.2755,11300.0
2009-07-16 11:05:00,14.49,14.5,14.44,14.45,14800.0,14.2755,14.2853,14.2262,14.2361,14800.0
2009-07-16 11:10:00,14.45,14.46,14.35,14.4,21700.0,14.2361,14.2459,14.1375,14.1868,21700.0
2009-07-16 11:15:00,14.4,14.4,14.33,14.35,6900.0,14.1868,14.1868,14.1178,14.1375,6900.0
2009-07-16 11:20:00,14.36,14.4,14.36,14.4,2300.0,14.1474,14.1868,14.1474,14.1868,2300.0
2009-07-16 11:25:00,14.39,14.39,14.3,14.33,14500.0,14.177,14.177,14.0883,14.1178,14500.0
2009-07-16 11:30:00,14.33,14.33,14.3,14.33,8100.0,14.1178,14.1178,14.0883,14.1178,8100.0
2009-07-16 11:35:00,14.33,14.33,14.31,14.31,2900.0,14.1178,14.1178,14.0981,14.0981,2900.0
2009-07-16 11:40:00,14.31,14.34,14.29,14.31,8600.0,14.0981,14.1277,14.0784,14.0981,8600.0
2009-07-16 11:45:00,14.31,14.31,14.28,14.3,5800.0,14.0981,14.0981,14.0686,14.0883,5800.0
2009-07-16 11:50:00,14.3,14.3,14.3,14.3,800.0,14.0883,14.0883,14.0883,14.0883,800.0
2009-07-16 11:55:00,14.3,14.37,14.3,14.35,6100.0,14.0883,14.1572,14.0883,14.1375,6100.0
2009-07-16 12:00:00,14.35,14.36,14.3,14.32,12300.0,14.1375,14.1474,14.0883,14.108,12300.0
2009-07-16 12:05:00,14.32,14.37,14.32,14.36,3700.0,14.108,14.1572,14.108,14.1474,3700.0
2009-07-16 12:10:00,14.36,14.36,14.3,14.33,17400.0,14.1474,14.1474,14.0883,14.1178,17400.0
2009-07-16 12:15:00,14.33,14.35,14.3,14.34,10700.0,14.1178,14.1375,14.0883,14.1277,10700.0
2009-07-16 12:20:00,14.34,14.35,14.3,14.3,15600.0,14.1277,14.1375,14.0883,14.0883,15600.0
2009-07-16 12:25:00,14.3,14.31,14.3,14.31,1400.0,14.0883,14.0981,14.0883,14.0981,1400.0
2009-07-16 12:30:00,14.31,14.35,14.3,14.35,4400.0,14.0981,14.1375,14.0883,14.1375,4400.0
2009-07-16 12:35:00,14.35,14.35,14.31,14.33,9900.0,14.1375,14.1375,14.0981,14.1178,9900.0
2009-07-16 12:40:00,14.32,14.34,14.32,14.34,2300.0,14.108,14.1277,14.108,14.1277,2300.0
2009-07-16 12:45:00,14.34,14.35,14.33,14.34,6400.0,14.1277,14.1375,14.1178,14.1277,6400.0
2009-07-16 12:50:00,14.34,14.41,14.34,14.4,6200.0,14.1277,14.1967,14.1277,14.1868,6200.0
2009-07-16 12:55:00,14.4,14.4,14.39,14.4,1900.0,14.1868,14.1868,14.177,14.1868,1900.0
2009-07-16 13:00:00,14.4,14.42,14.4,14.4,7100.0,14.1868,14.2065,14.1868,14.1868,7100.0
2009-07-16 13:05:00,14.4,14.42,14.4,14.4,4300.0,14.1868,14.2065,14.1868,14.1868,4300.0
2009-07-16 13:10:00,14.39,14.42,14.39,14.42,4700.0,14.177,14.2065,14.177,14.2065,4700.0
2009-07-16 13:15:00,14.41,14.41,14.4,14.41,900.0,14.1967,14.1967,14.1868,14.1967,900.0
2009-07-16 13:20:00,14.41,14.42,14.4,14.42,1000.0,14.1967,14.2065,14.1868,14.2065,1000.0
2009-07-16 13:25:00,14.42,14.42,14.41,14.42,1600.0,14.2065,14.2065,14.1967,14.2065,1600.0
2009-07-16 13:30:00,14.42,14.45,14.41,14.42,6300.0,14.2065,14.2361,14.1967,14.2065,6300.0
2009-07-16 13:35:00,14.41,14.43,14.4,14.43,5900.0,14.1967,14.2164,14.1868,14.2164,5900.0
2009-07-16 13:40:00,14.43,14.45,14.42,14.45,8600.0,14.2164,14.2361,14.2065,14.2361,8600.0
2009-07-16 13:45:00,14.45,14.48,14.45,14.46,5600.0,14.2361,14.2656,14.2361,14.2459,5600.0
2009-07-16 13:50:00,14.46,14.5,14.41,14.47,27000.0,14.2459,14.2853,14.1967,14.2558,27000.0
2009-07-16 13:55:00,14.47,14.49,14.46,14.49,6800.0,14.2558,14.2755,14.2459,14.2755,6800.0
2009-07-16 14:00:00,14.49,14.53,14.49,14.52,1800.0,14.2755,14.3149,14.2755,14.305,1800.0
2009-07-16 14:05:00,14.51,14.53,14.51,14.52,4400.0,14.2952,14.3149,14.2952,14.305,4400.0
2009-07-16 14:10:00,14.52,14.54,14.51,14.53,5700.0,14.305,14.3247,14.2952,14.3149,5700.0
2009-07-16 14:15:00,14.53,14.54,14.51,14.51,7400.0,14.3149,14.3247,14.2952,14.2952,7400.0
2009-07-16 14:20:00,14.51,14.52,14.49,14.49,6500.0,14.2952,14.305,14.2755,14.2755,6500.0
2009-07-16 14:25:00,14.49,14.52,14.49,14.5,8100.0,14.2755,14.305,14.2755,14.2853,8100.0
2009-07-16 14:30:00,14.5,14.52,14.5,14.5,3200.0,14.2853,14.305,14.2853,14.2853,3200.0
2009-07-16 14:35:00,14.5,14.52,14.5,14.51,6800.0,14.2853,14.305,14.2853,14.2952,6800.0
2009-07-16 14:40:00,14.51,14.52,14.51,14.52,3900.0,14.2952,14.305,14.2952,14.305,3900.0
2009-07-16 14:45:00,14.51,14.53,14.51,14.53,7100.0,14.2952,14.3149,14.2952,14.3149,7100.0
2009-07-16 14:50:00,14.53,14.58,14.52,14.57,7800.0,14.3149,14.3641,14.305,14.3543,7800.0
2009-07-16 14:55:00,14.57,14.58,14.57,14.58,2600.0,14.3543,14.3641,14.3543,14.3641,2600.0
2009-07-16 15:00:00,14.57,14.59,14.57,14.57,5800.0,14.3543,14.374,14.3543,14.3543,5800.0
2009-07-16 15:05:00,14.57,14.58,14.55,14.57,9200.0,14.3543,14.3641,14.3346,14.3543,9200.0
2009-07-16 15:10:00,14.57,14.62,14.57,14.62,7700.0,14.3543,14.4035,14.3543,14.4035,7700.0
2009-07-16 15:15:00,14.62,14.64,14.62,14.64,3400.0,14.4035,14.4232,14.4035,14.4232,3400.0
2009-07-16 15:20:00,14.64,14.69,14.64,14.68,4100.0,14.4232,14.4725,14.4232,14.4627,4100.0
2009-07-16 15:25:00,14.68,14.69,14.67,14.69,4500.0,14.4627,14.4725,14.4528,14.4725,4500.0
2009-07-16 15:30:00,14.69,14.7,14.67,14.67,23800.0,14.4725,14.4824,14.4528,14.4528,23800.0
2009-07-16 15:35:00,14.67,14.69,14.67,14.68,5100.0,14.4528,14.4725,14.4528,14.4627,5100.0
2009-07-16 15:40:00,14.68,14.71,14.67,14.71,12200.0,14.4627,14.4922,14.4528,14.4922,12200.0
2009-07-16 15:45:00,14.71,14.72,14.71,14.72,7900.0,14.4922,14.5021,14.4922,14.5021,7900.0
2009-07-16 15:50:00,14.72,14.75,14.72,14.73,13700.0,14.5021,14.5316,14.5021,14.5119,13700.0
2009-07-16 15:55:00,14.72,14.73,14.72,14.72,17200.0,14.5021,14.5119,14.5021,14.5021,17200.0
2009-07-17 09:30:00,14.64,14.8,14.63,14.67,38200.0,14.4232,14.5809,14.4134,14.4528,38200.0
2009-07-17 09:35:00,14.65,14.66,14.62,14.65,5200.0,14.4331,14.443,14.4035,14.4331,5200.0
2009-07-17 09:40:00,14.66,14.69,14.65,14.69,4100.0,14.443,14.4725,14.4331,14.4725,4100.0
2009-07-17 09:45:00,14.69,14.69,14.68,14.68,2300.0,14.4725,14.4725,14.4627,14.4627,2300.0
2009-07-17 09:50:00,14.68,14.68,14.65,14.67,2600.0,14.4627,14.4627,14.4331,14.4528,2600.0
2009-07-17 09:55:00,14.66,14.66,14.65,14.66,800.0,14.443,14.443,14.4331,14.443,800.0
2009-07-17 10:00:00,14.66,14.68,14.65,14.68,4100.0,14.443,14.4627,14.4331,14.4627,4100.0
2009-07-17 10:05:00,14.68,14.72,14.68,14.69,1200.0,14.4627,14.5021,14.4627,14.4725,1200.0
2009-07-17 10:10:00,14.69,14.73,14.69,14.73,1300.0,14.4725,14.5119,14.4725,14.5119,1300.0
2009-07-17 10:15:00,14.71,14.71,14.69,14.71,1300.0,14.4922,14.4922,14.4725,14.4922,1300.0
2009-07-17 10:20:00,14.71,14.74,14.71,14.74,1000.0,14.4922,14.5218,14.4922,14.5218,1000.0
2009-07-17 10:25:00,14.75,14.77,14.74,14.76,2000.0,14.5316,14.5513,14.5218,14.5415,2000.0
2009-07-17 10:30:00,14.75,14.76,14.75,14.76,2400.0,14.5316,14.5415,14.5316,14.5415,2400.0
2009-07-17 10:35:00,14.79,14.79,14.77,14.78,600.0,14.571,14.571,14.5513,14.5612,600.0
2009-07-17 10:40:00,14.78,14.78,14.76,14.76,3100.0,14.5612,14.5612,14.5415,14.5415,3100.0
2009-07-17 10:45:00,14.77,14.77,14.74,14.74,2500.0,14.5513,14.5513,14.5218,14.5218,2500.0
2009-07-17 10:50:00,14.75,14.76,14.73,14.75,4300.0,14.5316,14.5415,14.5119,14.5316,4300.0
2009-07-17 10:55:00,14.76,14.77,14.76,14.76,1500.0,14.5415,14.5513,14.5415,14.5415,1500.0
2009-07-17 11:00:00,14.76,14.76,14.75,14.75,1300.0,14.5415,14.5415,14.5316,14.5316,1300.0
2009-07-17 11:05:00,14.76,14.76,14.75,14.75,2200.0,14.5415,14.5415,14.5316,14.5316,2200.0
2009-07-17 11:10:00,14.76,14.76,14.75,14.75,4200.0,14.5415,14.5415,14.5316,14.5316,4200.0
2009-07-17 11:15:00,14.75,14.76,14.75,14.75,1800.0,14.5316,14.5415,14.5316,14.5316,1800.0
2009-07-17 11:20:00,14.75,14.76,14.75,14.76,4300.0,14.5316,14.5415,14.5316,14.5415,4300.0
2009-07-17 11:25:00,14.76,14.76,14.75,14.76,800.0,14.5415,14.5415,14.5316,14.5415,800.0
2009-07-17 11:30:00,14.75,14.76,14.75,14.76,1700.0,14.5316,14.5415,14.5316,14.5415,1700.0
2009-07-17 11:35:00,14.76,14.76,14.75,14.76,900.0,14.5415,14.5415,14.5316,14.5415,900.0
2009-07-17 11:40:00,14.75,14.76,14.75,14.75,2100.0,14.5316,14.5415,14.5316,14.5316,2100.0
2009-07-17 11:45:00,14.75,14.76,14.75,14.76,4400.0,14.5316,14.5415,14.5316,14.5415,4400.0
2009-07-17 11:50:00,14.76,14.77,14.75,14.75,1300.0,14.5415,14.5513,14.5316,14.5316,1300.0
2009-07-17 11:55:00,14.75,14.79,14.55,14.74,297200.0,14.5316,14.571,14.3346,14.5218,297200.0
2009-07-17 12:00:00,14.74,14.74,14.55,14.68,108300.0,14.5218,14.5218,14.3346,14.4627,108300.0
2009-07-17 12:05:00,14.67,14.71,14.66,14.7,12800.0,14.4528,14.4922,14.443,14.4824,12800.0
2009-07-17 12:10:00,14.71,14.71,14.7,14.7,1100.0,14.4922,14.4922,14.4824,14.4824,1100.0
2009-07-17 12:15:00,14.72,14.73,14.71,14.73,5200.0,14.5021,14.5119,14.4922,14.5119,5200.0
2009-07-17 12:20:00,14.73,14.77,14.73,14.75,2000.0,14.5119,14.5513,14.5119,14.5316,2000.0
2009-07-17 12:25:00,14.76,14.77,14.75,14.75,3700.0,14.5415,14.5513,14.5316,14.5316,3700.0
2009-07-17 12:30:00,14.75,14.76,14.73,14.76,14200.0,14.5316,14.5415,14.5119,14.5415,14200.0
2009-07-17 12:35:00,14.76,14.8,14.76,14.8,2300.0,14.5415,14.5809,14.5415,14.5809,2300.0
2009-07-17 12:40:00,14.8,14.81,14.78,14.81,1500.0,14.5809,14.5907,14.5612,14.5907,1500.0
2009-07-17 12:45:00,14.81,14.82,14.77,14.8,1400.0,14.5907,14.6006,14.5513,14.5809,1400.0
2009-07-17 12:50:00,14.81,14.82,14.78,14.78,1100.0,14.5907,14.6006,14.5612,14.5612,1100.0
2009-07-17 12:55:00,14.79,14.8,14.77,14.8,1300.0,14.571,14.5809,14.5513,14.5809,1300.0
2009-07-17 13:00:00,14.81,14.81,14.8,14.8,1000.0,14.5907,14.5907,14.5809,14.5809,1000.0
2009-07-17 13:05:00,14.8,14.8,14.79,14.79,300.0,14.5809,14.5809,14.571,14.571,300.0
2009-07-17 13:10:00,14.79,14.8,14.78,14.78,1700.0,14.571,14.5809,14.5612,14.5612,1700.0
2009-07-17 13:15:00,14.79,14.8,14.78,14.8,1200.0,14.571,14.5809,14.5612,14.5809,1200.0
2009-07-17 13:20:00,14.8,14.84,14.8,14.83,2100.0,14.5809,14.6203,14.5809,14.6104,2100.0
2009-07-17 13:25:00,14.81,14.83,14.81,14.83,2900.0,14.5907,14.6104,14.5907,14.6104,2900.0
2009-07-17 13:30:00,14.84,14.87,14.83,14.84,4900.0,14.6203,14.6498,14.6104,14.6203,4900.0
2009-07-17 13:35:00,14.86,14.89,14.85,14.88,3300.0,14.64,14.6695,14.6301,14.6597,3300.0
2009-07-17 13:40:00,14.87,14.9,14.87,14.89,2100.0,14.6498,14.6794,14.6498,14.6695,2100.0
2009-07-17 13:45:00,14.89,14.9,14.87,14.87,1600.0,14.6695,14.6794,14.6498,14.6498,1600.0
2009-07-17 13:50:00,14.87,14.88,14.86,14.86,1500.0,14.6498,14.6597,14.64,14.64,1500.0
2009-07-17 13:55:00,14.89,14.89,14.86,14.88,1400.0,14.6695,14.6695,14.64,14.6597,1400.0
2009-07-17 14:00:00,14.87,14.87,14.86,14.86,1300.0,14.6498,14.6498,14.64,14.64,1300.0
2009-07-17 14:05:00,14.88,14.88,14.87,14.87,300.0,14.6597,14.6597,14.6498,14.6498,300.0
2009-07-17 14:10:00,14.87,14.88,14.87,14.88,500.0,14.6498,14.6597,14.6498,14.6597,500.0
2009-07-17 14:15:00,14.88,14.88,14.86,14.87,1600.0,14.6597,14.6597,14.64,14.6498,1600.0
2009-07-17 14:20:00,14.88,14.91,14.87,14.91,8500.0,14.6597,14.6893,14.6498,14.6893,8500.0
2009-07-17 14:25:00,14.91,14.92,14.9,14.92,2900.0,14.6893,14.6991,14.6794,14.6991,2900.0
2009-07-17 14:30:00,14.91,14.92,14.91,14.91,2400.0,14.6893,14.6991,14.6893,14.6893,2400.0
2009-07-17 14:35:00,14.91,14.92,14.91,14.91,2300.0,14.6893,14.6991,14.6893,14.6893,2300.0
2009-07-17 14:40:00,14.91,14.92,14.91,14.92,1600.0,14.6893,14.6991,14.6893,14.6991,1600.0
2009-07-17 14:45:00,14.91,14.91,14.9,14.91,3000.0,14.6893,14.6893,14.6794,14.6893,3000.0
2009-07-17 14:50:00,14.9,14.93,14.9,14.93,2700.0,14.6794,14.709,14.6794,14.709,2700.0
2009-07-17 14:55:00,14.92,14.93,14.92,14.93,2700.0,14.6991,14.709,14.6991,14.709,2700.0
2009-07-17 15:00:00,14.92,14.93,14.9,14.92,4600.0,14.6991,14.709,14.6794,14.6991,4600.0
2009-07-17 15:05:00,14.92,14.94,14.91,14.93,3800.0,14.6991,14.7188,14.6893,14.709,3800.0
2009-07-17 15:10:00,14.93,14.94,14.93,14.94,3500.0,14.709,14.7188,14.709,14.7188,3500.0
2009-07-17 15:15:00,14.94,14.94,14.93,14.93,5100.0,14.7188,14.7188,14.709,14.709,5100.0
2009-07-17 15:20:00,14.94,14.95,14.93,14.94,5800.0,14.7188,14.7287,14.709,14.7188,5800.0
2009-07-17 15:25:00,14.95,14.95,14.94,14.94,3400.0,14.7287,14.7287,14.7188,14.7188,3400.0
2009-07-17 15:30:00,14.94,14.95,14.91,14.91,14900.0,14.7188,14.7287,14.6893,14.6893,14900.0
2009-07-17 15:35:00,14.92,14.94,14.9,14.9,4200.0,14.6991,14.7188,14.6794,14.6794,4200.0
2009-07-17 15:40:00,14.93,14.96,14.92,14.94,6400.0,14.709,14.7385,14.6991,14.7188,6400.0
2009-07-17 15:45:00,14.94,14.95,14.92,14.95,7100.0,14.7188,14.7287,14.6991,14.7287,7100.0
2009-07-17 15:50:00,14.94,14.96,14.94,14.95,15900.0,14.7188,14.7385,14.7188,14.7287,15900.0
2009-07-17 15:55:00,14.95,14.97,14.93,14.96,10800.0,14.7287,14.7484,14.709,14.7385,10800.0
2009-07-20 09:30:00,15.06,15.25,14.98,15.0,13300.0,14.837,15.0242,14.7582,14.7779,13300.0
2009-07-20 09:35:00,15.0,15.07,15.0,15.07,2400.0,14.7779,14.8469,14.7779,14.8469,2400.0
2009-07-20 09:40:00,15.07,15.07,15.04,15.04,4800.0,14.8469,14.8469,14.8173,14.8173,4800.0
2009-07-20 09:45:00,15.05,15.07,15.05,15.06,1100.0,14.8272,14.8469,14.8272,14.837,1100.0
2009-07-20 09:50:00,15.06,15.12,15.06,15.08,2400.0,14.837,14.8961,14.837,14.8567,2400.0
2009-07-20 09:55:00,15.07,15.08,15.07,15.07,800.0,14.8469,14.8567,14.8469,14.8469,800.0
2009-07-20 10:00:00,15.07,15.13,15.07,15.1,3000.0,14.8469,14.906,14.8469,14.8764,3000.0
2009-07-20 10:05:00,15.1,15.11,15.08,15.08,3300.0,14.8764,14.8863,14.8567,14.8567,3300.0
2009-07-20 10:10:00,15.08,15.09,15.08,15.09,2300.0,14.8567,14.8666,14.8567,14.8666,2300.0
2009-07-20 10:15:00,15.09,15.1,15.08,15.09,7400.0,14.8666,14.8764,14.8567,14.8666,7400.0
2009-07-20 10:20:00,15.08,15.09,15.08,15.09,3800.0,14.8567,14.8666,14.8567,14.8666,3800.0
2009-07-20 10:25:00,15.09,15.09,15.08,15.08,1300.0,14.8666,14.8666,14.8567,14.8567,1300.0
2009-07-20 10:30:00,15.09,15.09,15.08,15.08,1500.0,14.8666,14.8666,14.8567,14.8567,1500.0
2009-07-20 10:35:00,15.08,15.09,15.08,15.09,1000.0,14.8567,14.8666,14.8567,14.8666,1000.0
2009-07-20 10:40:00,15.08,15.12,15.08,15.1,7700.0,14.8567,14.8961,14.8567,14.8764,7700.0
2009-07-20 10:45:00,15.1,15.11,15.1,15.1,4000.0,14.8764,14.8863,14.8764,14.8764,4000.0
2009-07-20 10:50:00,15.11,15.12,15.1,15.12,7900.0,14.8863,14.8961,14.8764,14.8961,7900.0
2009-07-20 10:55:00,15.11,15.12,15.1,15.1,9900.0,14.8863,14.8961,14.8764,14.8764,9900.0
2009-07-20 11:00:00,15.1,15.11,15.1,15.11,1900.0,14.8764,14.8863,14.8764,14.8863,1900.0
2009-07-20 11:05:00,15.1,15.11,15.08,15.11,9700.0,14.8764,14.8863,14.8567,14.8863,9700.0
2009-07-20 11:10:00,15.1,15.11,15.1,15.1,3700.0,14.8764,14.8863,14.8764,14.8764,3700.0
2009-07-20 11:15:00,15.11,15.12,15.11,15.11,2600.0,14.8863,14.8961,14.8863,14.8863,2600.0
2009-07-20 11:20:00,15.11,15.11,15.1,15.11,800.0,14.8863,14.8863,14.8764,14.8863,800.0
2009-07-20 11:25:00,15.1,15.14,15.1,15.13,8700.0,14.8764,14.9158,14.8764,14.906,8700.0
2009-07-20 11:30:00,15.13,15.15,15.12,15.13,13400.0,14.906,14.9257,14.8961,14.906,13400.0
2009-07-20 11:35:00,15.14,15.14,15.13,15.14,2100.0,14.9158,14.9158,14.906,14.9158,2100.0
2009-07-20 11:40:00,15.14,15.16,15.13,15.14,4600.0,14.9158,14.9356,14.906,14.9158,4600.0
2009-07-20 11:45:00,15.14,15.15,15.13,15.14,2500.0,14.9158,14.9257,14.906,14.9158,2500.0
2009-07-20 11:50:00,15.14,15.14,15.13,15.13,1500.0,14.9158,14.9158,14.906,14.906,1500.0
2009-07-20 11:55:00,15.14,15.15,15.14,15.14,2800.0,14.9158,14.9257,14.9158,14.9158,2800.0
2009-07-20 12:00:00,15.15,15.18,15.15,15.18,3900.0,14.9257,14.9553,14.9257,14.9553,3900.0
2009-07-20 12:05:00,15.15,15.18,15.15,15.18,400.0,14.9257,14.9553,14.9257,14.9553,400.0
2009-07-20 12:10:00,15.15,15.16,15.15,15.16,1900.0,14.9257,14.9356,14.9257,14.9356,1900.0
2009-07-20 12:15:00,15.16,15.16,15.14,15.14,500.0,14.9356,14.9356,14.9158,14.9158,500.0
2009-07-20 12:20:00,15.16,15.17,15.15,15.16,700.0,14.9356,14.9454,14.9257,14.9356,700.0
2009-07-20 12:25:00,15.16,15.16,15.15,15.15,2100.0,14.9356,14.9356,14.9257,14.9257,2100.0
2009-07-20 12:30:00,15.16,15.17,15.15,15.15,900.0,14.9356,14.9454,14.9257,14.9257,900.0
2009-07-20 12:35:00,15.15,15.15,15.15,15.15,1000.0,14.9257,14.9257,14.9257,14.9257,1000.0
2009-07-20 12:40:00,15.16,15.16,15.15,15.15,700.0,14.9356,14.9356,14.9257,14.9257,700.0
2009-07-20 12:45:00,15.16,15.16,15.15,15.16,2800.0,14.9356,14.9356,14.9257,14.9356,2800.0
2009-07-20 12:50:00,15.16,15.17,15.16,15.16,1700.0,14.9356,14.9454,14.9356,14.9356,1700.0
2009-07-20 12:55:00,15.17,15.19,15.17,15.18,900.0,14.9454,14.9651,14.9454,14.9553,900.0
2009-07-20 13:00:00,15.17,15.18,15.17,15.17,800.0,14.9454,14.9553,14.9454,14.9454,800.0
2009-07-20 13:05:00,15.17,15.19,15.16,15.18,1300.0,14.9454,14.9651,14.9356,14.9553,1300.0
2009-07-20 13:10:00,15.18,15.19,15.17,15.18,1500.0,14.9553,14.9651,14.9454,14.9553,1500.0
2009-07-20 13:15:00,15.18,15.18,15.17,15.17,1800.0,14.9553,14.9553,14.9454,14.9454,1800.0
2009-07-20 13:20:00,15.15,15.16,15.14,15.16,2500.0,14.9257,14.9356,14.9158,14.9356,2500.0
2009-07-20 13:25:00,15.15,15.16,15.15,15.16,4800.0,14.9257,14.9356,14.9257,14.9356,4800.0
2009-07-20 13:30:00,15.16,15.17,15.15,15.16,7400.0,14.9356,14.9454,14.9257,14.9356,7400.0
2009-07-20 13:35:00,15.16,15.19,15.15,15.18,3300.0,14.9356,14.9651,14.9257,14.9553,3300.0
2009-07-20 13:40:00,15.17,15.19,15.17,15.19,1300.0,14.9454,14.9651,14.9454,14.9651,1300.0
2009-07-20 13:45:00,15.18,15.2,15.18,15.2,3600.0,14.9553,14.975,14.9553,14.975,3600.0
2009-07-20 13:50:00,15.2,15.21,15.19,15.19,2400.0,14.975,14.9848,14.9651,14.9651,2400.0
2009-07-20 13:55:00,15.2,15.21,15.2,15.2,900.0,14.975,14.9848,14.975,14.975,900.0
2009-07-20 14:00:00,15.2,15.2,15.16,15.18,2700.0,14.975,14.975,14.9356,14.9553,2700.0
2009-07-20 14:05:00,15.18,15.2,15.18,15.19,900.0,14.9553,14.975,14.9553,14.9651,900.0
2009-07-20 14:10:00,15.2,15.22,15.19,15.21,1500.0,14.975,14.9947,14.9651,14.9848,1500.0
2009-07-20 14:15:00,15.21,15.23,15.2,15.21,3200.0,14.9848,15.0045,14.975,14.9848,3200.0
2009-07-20 14:20:00,15.21,15.22,15.2,15.2,2600.0,14.9848,14.9947,14.975,14.975,2600.0
2009-07-20 14:25:00,15.19,15.2,15.19,15.2,1800.0,14.9651,14.975,14.9651,14.975,1800.0
2009-07-20 14:30:00,15.2,15.22,15.2,15.2,1900.0,14.975,14.9947,14.975,14.975,1900.0
2009-07-20 14:35:00,15.2,15.21,15.19,15.19,3600.0,14.975,14.9848,14.9651,14.9651,3600.0
2009-07-20 14:40:00,15.2,15.22,15.19,15.2,4200.0,14.975,14.9947,14.9651,14.975,4200.0
2009-07-20 14:45:00,15.19,15.21,15.19,15.19,4100.0,14.9651,14.9848,14.9651,14.9651,4100.0
2009-07-20 14:50:00,15.2,15.2,15.19,15.19,800.0,14.975,14.975,14.9651,14.9651,800.0
2009-07-20 14:55:00,15.19,15.19,15.17,15.17,3400.0,14.9651,14.9651,14.9454,14.9454,3400.0
2009-07-20 15:00:00,15.19,15.19,15.15,15.17,20900.0,14.9651,14.9651,14.9257,14.9454,20900.0
2009-07-20 15:05:00,15.17,15.2,15.16,15.19,10500.0,14.9454,14.975,14.9356,14.9651,10500.0
2009-07-20 15:10:00,15.18,15.19,15.16,15.18,13100.0,14.9553,14.9651,14.9356,14.9553,13100.0
2009-07-20 15:15:00,15.18,15.19,15.16,15.17,1400.0,14.9553,14.9651,14.9356,14.9454,1400.0
2009-07-20 15:20:00,15.16,15.18,15.15,15.17,16000.0,14.9356,14.9553,14.9257,14.9454,16000.0
2009-07-20 15:25:00,15.17,15.19,15.16,15.16,6900.0,14.9454,14.9651,14.9356,14.9356,6900.0
2009-07-20 15:30:00,15.16,15.17,15.15,15.16,4700.0,14.9356,14.9454,14.9257,14.9356,4700.0
2009-07-20 15:35:00,15.15,15.16,15.12,15.15,8800.0,14.9257,14.9356,14.8961,14.9257,8800.0
2009-07-20 15:40:00,15.15,15.16,15.11,15.14,11700.0,14.9257,14.9356,14.8863,14.9158,11700.0
2009-07-20 15:45:00,15.13,15.16,15.12,15.15,14800.0,14.906,14.9356,14.8961,14.9257,14800.0
2009-07-20 15:50:00,15.14,15.17,15.14,15.15,17400.0,14.9158,14.9454,14.9158,14.9257,17400.0
2009-07-20 15:55:00,15.15,15.15,15.1,15.13,21300.0,14.9257,14.9257,14.8764,14.906,21300.0
2009-07-21 09:30:00,15.28,15.32,15.24,15.32,3700.0,15.0538,15.0932,15.0144,15.0932,3700.0
2009-07-21 09:35:00,15.3,15.34,15.23,15.34,3500.0,15.0735,15.1129,15.0045,15.1129,3500.0
2009-07-21 09:40:00,15.33,15.34,15.24,15.24,2400.0,15.103,15.1129,15.0144,15.0144,2400.0
2009-07-21 09:45:00,15.24,15.24,15.18,15.18,2100.0,15.0144,15.0144,14.9553,14.9553,2100.0
2009-07-21 09:50:00,15.19,15.21,15.16,15.17,2300.0,14.9651,14.9848,14.9356,14.9454,2300.0
2009-07-21 09:55:00,15.19,15.21,15.17,15.18,2600.0,14.9651,14.9848,14.9454,14.9553,2600.0
2009-07-21 10:00:00,15.17,15.17,15.08,15.11,3100.0,14.9454,14.9454,14.8567,14.8863,3100.0
2009-07-21 10:05:00,15.12,15.17,15.09,15.14,21300.0,14.8961,14.9454,14.8666,14.9158,21300.0
2009-07-21 10:10:00,15.15,15.2,15.15,15.2,2400.0,14.9257,14.975,14.9257,14.975,2400.0
2009-07-21 10:15:00,15.21,15.24,15.2,15.22,3800.0,14.9848,15.0144,14.975,14.9947,3800.0
2009-07-21 10:20:00,15.22,15.24,15.22,15.22,4700.0,14.9947,15.0144,14.9947,14.9947,4700.0
2009-07-21 10:25:00,15.23,15.24,15.16,15.17,3200.0,15.0045,15.0144,14.9356,14.9454,3200.0
2009-07-21 10:30:00,15.2,15.24,15.19,15.24,2100.0,14.975,15.0144,14.9651,15.0144,2100.0
2009-07-21 10:35:00,15.25,15.29,15.25,15.28,4300.0,15.0242,15.0636,15.0242,15.0538,4300.0
2009-07-21 10:40:00,15.28,15.28,15.23,15.25,1000.0,15.0538,15.0538,15.0045,15.0242,1000.0
2009-07-21 10:45:00,15.26,15.26,15.23,15.25,500.0,15.0341,15.0341,15.0045,15.0242,500.0
2009-07-21 10:50:00,15.24,15.24,15.22,15.22,800.0,15.0144,15.0144,14.9947,14.9947,800.0
2009-07-21 10:55:00,15.22,15.27,15.22,15.26,2000.0,14.9947,15.0439,14.9947,15.0341,2000.0
2009-07-21 11:00:00,15.26,15.29,15.26,15.27,1100.0,15.0341,15.0636,15.0341,15.0439,1100.0
2009-07-21 11:05:00,15.29,15.3,15.28,15.3,2700.0,15.0636,15.0735,15.0538,15.0735,2700.0
2009-07-21 11:10:00,15.29,15.3,15.28,15.3,13700.0,15.0636,15.0735,15.0538,15.0735,13700.0
2009-07-21 11:15:00,15.29,15.33,15.29,15.33,6700.0,15.0636,15.103,15.0636,15.103,6700.0
2009-07-21 11:20:00,15.34,15.34,15.33,15.34,1900.0,15.1129,15.1129,15.103,15.1129,1900.0
2009-07-21 11:25:00,15.34,15.36,15.33,15.35,1800.0,15.1129,15.1326,15.103,15.1227,1800.0
2009-07-21 11:30:00,15.36,15.36,15.29,15.32,5000.0,15.1326,15.1326,15.0636,15.0932,5000.0
2009-07-21 11:35:00,15.33,15.33,15.28,15.29,8900.0,15.103,15.103,15.0538,15.0636,8900.0
2009-07-21 11:40:00,15.26,15.29,15.23,15.26,6700.0,15.0341,15.0636,15.0045,15.0341,6700.0
2009-07-21 11:45:00,15.23,15.23,15.2,15.23,9100.0,15.0045,15.0045,14.975,15.0045,9100.0
2009-07-21 11:50:00,15.22,15.24,15.21,15.24,14300.0,14.9947,15.0144,14.9848,15.0144,14300.0
2009-07-21 11:55:00,15.22,15.22,15.18,15.21,4100.0,14.9947,14.9947,14.9553,14.9848,4100.0
2009-07-21 12:00:00,15.21,15.24,15.21,15.23,2500.0,14.9848,15.0144,14.9848,15.0045,2500.0
2009-07-21 12:05:00,15.26,15.28,15.25,15.27,5500.0,15.0341,15.0538,15.0242,15.0439,5500.0
2009-07-21 12:10:00,15.28,15.3,15.28,15.3,1800.0,15.0538,15.0735,15.0538,15.0735,1800.0
2009-07-21 12:15:00,15.29,15.31,15.28,15.31,2000.0,15.0636,15.0833,15.0538,15.0833,2000.0
2009-07-21 12:20:00,15.31,15.31,15.26,15.28,2700.0,15.0833,15.0833,15.0341,15.0538,2700.0
2009-07-21 12:25:00,15.29,15.32,15.29,15.31,700.0,15.0636,15.0932,15.0636,15.0833,700.0
2009-07-21 12:30:00,15.32,15.32,15.29,15.29,700.0,15.0932,15.0932,15.0636,15.0636,700.0
2009-07-21 12:35:00,15.29,15.29,15.28,15.28,3900.0,15.0636,15.0636,15.0538,15.0538,3900.0
2009-07-21 12:40:00,15.28,15.29,15.28,15.28,3600.0,15.0538,15.0636,15.0538,15.0538,3600.0
2009-07-21 12:45:00,15.29,15.3,15.29,15.29,1400.0,15.0636,15.0735,15.0636,15.0636,1400.0
2009-07-21 12:50:00,15.3,15.3,15.26,15.27,3000.0,15.0735,15.0735,15.0341,15.0439,3000.0
2009-07-21 12:55:00,15.26,15.28,15.26,15.28,1700.0,15.0341,15.0538,15.0341,15.0538,1700.0
2009-07-21 13:00:00,15.28,15.28,15.27,15.28,2300.0,15.0538,15.0538,15.0439,15.0538,2300.0
2009-07-21 13:05:00,15.27,15.29,15.26,15.27,3500.0,15.0439,15.0636,15.0341,15.0439,3500.0
2009-07-21 13:10:00,15.28,15.29,15.27,15.29,4200.0,15.0538,15.0636,15.0439,15.0636,4200.0
2009-07-21 13:15:00,15.3,15.32,15.29,15.32,12000.0,15.0735,15.0932,15.0636,15.0932,12000.0
2009-07-21 13:20:00,15.31,15.32,15.31,15.32,700.0,15.0833,15.0932,15.0833,15.0932,700.0
2009-07-21 13:25:00,15.32,15.33,15.31,15.32,2400.0,15.0932,15.103,15.0833,15.0932,2400.0
2009-07-21 13:30:00,15.32,15.32,15.31,15.32,1000.0,15.0932,15.0932,15.0833,15.0932,1000.0
2009-07-21 13:35:00,15.31,15.32,15.3,15.3,4900.0,15.0833,15.0932,15.0735,15.0735,4900.0
2009-07-21 13:40:00,15.3,15.31,15.29,15.31,2600.0,15.0735,15.0833,15.0636,15.0833,2600.0
2009-07-21 13:45:00,15.31,15.34,15.31,15.33,4400.0,15.0833,15.1129,15.0833,15.103,4400.0
2009-07-21 13:50:00,15.32,15.32,15.31,15.32,1200.0,15.0932,15.0932,15.0833,15.0932,1200.0
2009-07-21 13:55:00,15.32,15.34,15.32,15.34,2900.0,15.0932,15.1129,15.0932,15.1129,2900.0
2009-07-21 14:00:00,15.34,15.34,15.3,15.31,6500.0,15.1129,15.1129,15.0735,15.0833,6500.0
2009-07-21 14:05:00,15.32,15.36,15.31,15.36,9500.0,15.0932,15.1326,15.0833,15.1326,9500.0
2009-07-21 14:10:00,15.35,15.37,15.34,15.36,3000.0,15.1227,15.1424,15.1129,15.1326,3000.0
2009-07-21 14:15:00,15.36,15.39,15.36,15.38,3000.0,15.1326,15.1621,15.1326,15.1523,3000.0
2009-07-21 14:20:00,15.37,15.37,15.36,15.37,3800.0,15.1424,15.1424,15.1326,15.1424,3800.0
2009-07-21 14:25:00,15.38,15.38,15.35,15.35,4300.0,15.1523,15.1523,15.1227,15.1227,4300.0
2009-07-21 14:30:00,15.35,15.35,15.31,15.31,3700.0,15.1227,15.1227,15.0833,15.0833,3700.0
2009-07-21 14:35:00,15.31,15.36,15.31,15.36,2700.0,15.0833,15.1326,15.0833,15.1326,2700.0
2009-07-21 14:40:00,15.36,15.37,15.34,15.34,4400.0,15.1326,15.1424,15.1129,15.1129,4400.0
2009-07-21 14:45:00,15.35,15.36,15.32,15.35,3700.0,15.1227,15.1326,15.0932,15.1227,3700.0
2009-07-21 14:50:00,15.36,15.37,15.34,15.37,2600.0,15.1326,15.1424,15.1129,15.1424,2600.0
2009-07-21 14:55:00,15.37,15.38,15.37,15.37,2700.0,15.1424,15.1523,15.1424,15.1424,2700.0
2009-07-21 15:00:00,15.38,15.4,15.38,15.38,5300.0,15.1523,15.172,15.1523,15.1523,5300.0
2009-07-21 15:05:00,15.39,15.4,15.38,15.39,5200.0,15.1621,15.172,15.1523,15.1621,5200.0
2009-07-21 15:10:00,15.38,15.39,15.38,15.39,3800.0,15.1523,15.1621,15.1523,15.1621,3800.0
2009-07-21 15:15:00,15.39,15.39,15.38,15.39,4100.0,15.1621,15.1621,15.1523,15.1621,4100.0
2009-07-21 15:20:00,15.4,15.41,15.37,15.38,4200.0,15.172,15.1818,15.1424,15.1523,4200.0
2009-07-21 15:25:00,15.37,15.37,15.35,15.35,3600.0,15.1424,15.1424,15.1227,15.1227,3600.0
2009-07-21 15:30:00,15.35,15.37,15.34,15.35,4000.0,15.1227,15.1424,15.1129,15.1227,4000.0
2009-07-21 15:35:00,15.34,15.38,15.34,15.37,4800.0,15.1129,15.1523,15.1129,15.1424,4800.0
2009-07-21 15:40:00,15.37,15.39,15.36,15.38,5600.0,15.1424,15.1621,15.1326,15.1523,5600.0
2009-07-21 15:45:00,15.38,15.39,15.37,15.39,6100.0,15.1523,15.1621,15.1424,15.1621,6100.0
2009-07-21 15:50:00,15.39,15.42,15.39,15.4,12500.0,15.1621,15.1917,15.1621,15.172,12500.0
2009-07-21 15:55:00,15.41,15.45,15.4,15.42,16900.0,15.1818,15.2213,15.172,15.1917,16900.0
2009-07-22 09:30:00,15.34,15.55,15.23,15.55,2600.0,15.1129,15.3198,15.0045,15.3198,2600.0
2009-07-22 09:35:00,15.52,15.61,15.49,15.53,10100.0,15.2902,15.3789,15.2607,15.3001,10100.0
2009-07-22 09:40:00,15.6,15.74,15.58,15.58,11200.0,15.369,15.507,15.3493,15.3493,11200.0
2009-07-22 09:45:00,15.56,15.57,15.54,15.56,1300.0,15.3296,15.3395,15.3099,15.3296,1300.0
2009-07-22 09:50:00,15.55,15.59,15.52,15.59,5800.0,15.3198,15.3592,15.2902,15.3592,5800.0
2009-07-22 09:55:00,15.58,15.58,15.52,15.52,300.0,15.3493,15.3493,15.2902,15.2902,300.0
2009-07-22 10:00:00,15.54,15.64,15.54,15.62,2900.0,15.3099,15.4084,15.3099,15.3887,2900.0
2009-07-22 10:05:00,15.63,15.66,15.61,15.63,9700.0,15.3986,15.4281,15.3789,15.3986,9700.0
2009-07-22 10:10:00,15.64,15.64,15.59,15.6,3000.0,15.4084,15.4084,15.3592,15.369,3000.0
2009-07-22 10:15:00,15.6,15.6,15.58,15.58,2500.0,15.369,15.369,15.3493,15.3493,2500.0
2009-07-22 10:20:00,15.58,15.59,15.56,15.58,7600.0,15.3493,15.3592,15.3296,15.3493,7600.0
2009-07-22 10:25:00,15.57,15.58,15.51,15.52,3800.0,15.3395,15.3493,15.2804,15.2902,3800.0
2009-07-22 10:30:00,15.51,15.52,15.49,15.49,6400.0,15.2804,15.2902,15.2607,15.2607,6400.0
2009-07-22 10:35:00,15.49,15.49,15.44,15.45,4000.0,15.2607,15.2607,15.2114,15.2213,4000.0
2009-07-22 10:40:00,15.45,15.45,15.35,15.36,9400.0,15.2213,15.2213,15.1227,15.1326,9400.0
2009-07-22 10:45:00,15.35,15.36,15.33,15.35,5200.0,15.1227,15.1326,15.103,15.1227,5200.0
2009-07-22 10:50:00,15.35,15.43,15.35,15.42,6900.0,15.1227,15.2016,15.1227,15.1917,6900.0
2009-07-22 10:55:00,15.43,15.46,15.43,15.45,1900.0,15.2016,15.2311,15.2016,15.2213,1900.0
2009-07-22 11:00:00,15.45,15.51,15.45,15.51,4900.0,15.2213,15.2804,15.2213,15.2804,4900.0
2009-07-22 11:05:00,15.51,15.55,15.5,15.55,14300.0,15.2804,15.3198,15.2705,15.3198,14300.0
2009-07-22 11:10:00,15.54,15.57,15.54,15.55,5100.0,15.3099,15.3395,15.3099,15.3198,5100.0
2009-07-22 11:15:00,15.57,15.58,15.56,15.56,1000.0,15.3395,15.3493,15.3296,15.3296,1000.0
2009-07-22 11:20:00,15.57,15.57,15.56,15.56,2800.0,15.3395,15.3395,15.3296,15.3296,2800.0
2009-07-22 11:25:00,15.56,15.57,15.56,15.56,1700.0,15.3296,15.3395,15.3296,15.3296,1700.0
2009-07-22 11:30:00,15.56,15.61,15.56,15.61,4200.0,15.3296,15.3789,15.3296,15.3789,4200.0
2009-07-22 11:35:00,15.61,15.62,15.6,15.6,800.0,15.3789,15.3887,15.369,15.369,800.0
2009-07-22 11:40:00,15.59,15.59,15.57,15.59,1900.0,15.3592,15.3592,15.3395,15.3592,1900.0
2009-07-22 11:45:00,15.6,15.63,15.59,15.63,6700.0,15.369,15.3986,15.3592,15.3986,6700.0
2009-07-22 11:50:00,15.63,15.66,15.63,15.65,4500.0,15.3986,15.4281,15.3986,15.4183,4500.0
2009-07-22 11:55:00,15.65,15.66,15.64,15.65,2500.0,15.4183,15.4281,15.4084,15.4183,2500.0
2009-07-22 12:00:00,15.65,15.69,15.65,15.68,4100.0,15.4183,15.4577,15.4183,15.4479,4100.0
2009-07-22 12:05:00,15.69,15.72,15.66,15.72,9900.0,15.4577,15.4873,15.4281,15.4873,9900.0
2009-07-22 12:10:00,15.71,15.72,15.71,15.72,4500.0,15.4774,15.4873,15.4774,15.4873,4500.0
2009-07-22 12:15:00,15.72,15.73,15.72,15.72,3100.0,15.4873,15.4971,15.4873,15.4873,3100.0
2009-07-22 12:20:00,15.72,15.75,15.72,15.75,9300.0,15.4873,15.5168,15.4873,15.5168,9300.0
2009-07-22 12:25:00,15.78,15.78,15.76,15.77,900.0,15.5464,15.5464,15.5267,15.5365,900.0
2009-07-22 12:30:00,15.77,15.78,15.77,15.77,1800.0,15.5365,15.5464,15.5365,15.5365,1800.0
2009-07-22 12:35:00,15.77,15.81,15.77,15.79,1300.0,15.5365,15.5759,15.5365,15.5562,1300.0
2009-07-22 12:40:00,15.79,15.84,15.79,15.83,9000.0,15.5562,15.6055,15.5562,15.5956,9000.0
2009-07-22 12:45:00,15.85,15.92,15.83,15.87,31500.0,15.6153,15.6843,15.5956,15.635,31500.0
2009-07-22 12:50:00,15.87,15.93,15.87,15.91,12100.0,15.635,15.6942,15.635,15.6744,12100.0
2009-07-22 12:55:00,15.88,15.89,15.86,15.87,14900.0,15.6449,15.6547,15.6252,15.635,14900.0
2009-07-22 13:00:00,15.88,15.9,15.87,15.88,6600.0,15.6449,15.6646,15.635,15.6449,6600.0
2009-07-22 13:05:00,15.88,15.88,15.86,15.86,1400.0,15.6449,15.6449,15.6252,15.6252,1400.0
2009-07-22 13:10:00,15.86,15.86,15.85,15.85,1800.0,15.6252,15.6252,15.6153,15.6153,1800.0
2009-07-22 13:15:00,15.86,15.87,15.85,15.87,1200.0,15.6252,15.635,15.6153,15.635,1200.0
2009-07-22 13:20:00,15.86,15.9,15.86,15.9,9400.0,15.6252,15.6646,15.6252,15.6646,9400.0
2009-07-22 13:25:00,15.91,15.91,15.9,15.9,11600.0,15.6744,15.6744,15.6646,15.6646,11600.0
2009-07-22 13:30:00,15.91,15.94,15.91,15.93,17500.0,15.6744,15.704,15.6744,15.6942,17500.0
2009-07-22 13:35:00,15.92,15.93,15.92,15.92,12200.0,15.6843,15.6942,15.6843,15.6843,12200.0
2009-07-22 13:40:00,15.92,15.93,15.85,15.85,4700.0,15.6843,15.6942,15.6153,15.6153,4700.0
2009-07-22 13:45:00,15.84,15.85,15.81,15.81,9700.0,15.6055,15.6153,15.5759,15.5759,9700.0
2009-07-22 13:50:00,15.81,15.83,15.79,15.81,9300.0,15.5759,15.5956,15.5562,15.5759,9300.0
2009-07-22 13:55:00,15.8,15.85,15.8,15.85,24700.0,15.5661,15.6153,15.5661,15.6153,24700.0
2009-07-22 14:00:00,15.85,15.89,15.81,15.83,21600.0,15.6153,15.6547,15.5759,15.5956,21600.0
2009-07-22 14:05:00,15.83,15.83,15.8,15.81,3100.0,15.5956,15.5956,15.5661,15.5759,3100.0
2009-07-22 14:10:00,15.81,15.86,15.81,15.85,4500.0,15.5759,15.6252,15.5759,15.6153,4500.0
2009-07-22 14:15:00,15.86,15.9,15.86,15.9,6100.0,15.6252,15.6646,15.6252,15.6646,6100.0
2009-07-22 14:20:00,15.9,15.98,15.9,15.93,18600.0,15.6646,15.7434,15.6646,15.6942,18600.0
2009-07-22 14:25:00,15.93,15.94,15.93,15.94,2800.0,15.6942,15.704,15.6942,15.704,2800.0
2009-07-22 14:30:00,15.94,15.94,15.88,15.89,7100.0,15.704,15.704,15.6449,15.6547,7100.0
2009-07-22 14:35:00,15.89,16.0,15.89,15.99,42500.0,15.6547,15.7631,15.6547,15.7533,42500.0
2009-07-22 14:40:00,15.99,16.05,15.96,16.0,19200.0,15.7533,15.8124,15.7237,15.7631,19200.0
2009-07-22 14:45:00,15.99,16.0,15.96,15.96,4000.0,15.7533,15.7631,15.7237,15.7237,4000.0
2009-07-22 14:50:00,15.96,15.97,15.95,15.96,3000.0,15.7237,15.7336,15.7139,15.7237,3000.0
2009-07-22 14:55:00,15.95,15.96,15.94,15.96,3600.0,15.7139,15.7237,15.704,15.7237,3600.0
2009-07-22 15:00:00,15.96,15.99,15.96,15.98,5600.0,15.7237,15.7533,15.7237,15.7434,5600.0
2009-07-22 15:05:00,15.98,15.98,15.91,15.91,12400.0,15.7434,15.7434,15.6744,15.6744,12400.0
2009-07-22 15:10:00,15.91,15.92,15.85,15.86,7800.0,15.6744,15.6843,15.6153,15.6252,7800.0
2009-07-22 15:15:00,15.86,15.86,15.82,15.84,5600.0,15.6252,15.6252,15.5858,15.6055,5600.0
2009-07-22 15:20:00,15.83,15.85,15.83,15.84,8600.0,15.5956,15.6153,15.5956,15.6055,8600.0
2009-07-22 15:25:00,15.85,15.85,15.81,15.84,12900.0,15.6153,15.6153,15.5759,15.6055,12900.0
2009-07-22 15:30:00,15.84,15.85,15.83,15.84,15900.0,15.6055,15.6153,15.5956,15.6055,15900.0
2009-07-22 15:35:00,15.84,15.85,15.82,15.82,12000.0,15.6055,15.6153,15.5858,15.5858,12000.0
2009-07-22 15:40:00,15.82,15.83,15.74,15.74,54400.0,15.5858,15.5956,15.507,15.507,54400.0
2009-07-22 15:45:00,15.75,15.77,15.74,15.76,32500.0,15.5168,15.5365,15.507,15.5267,32500.0
2009-07-22 15:50:00,15.75,15.78,15.75,15.77,23100.0,15.5168,15.5464,15.5168,15.5365,23100.0
2009-07-22 15:55:00,15.76,15.78,15.7,15.76,40400.0,15.5267,15.5464,15.4676,15.5267,40400.0
2009-07-23 09:30:00,16.2,17.0,16.06,17.0,11600.0,15.9602,16.7483,15.8222,16.7483,11600.0
2009-07-23 09:35:00,16.92,17.16,16.5,17.01,109700.0,16.6695,16.9059,16.2557,16.7582,109700.0
2009-07-23 09:40:00,17.05,17.13,16.98,17.1,69500.0,16.7976,16.8764,16.7286,16.8468,69500.0
2009-07-23 09:45:00,17.12,17.28,17.09,17.24,61600.0,16.8665,17.0242,16.837,16.9848,61600.0
2009-07-23 09:50:00,17.25,17.39,17.13,17.25,42700.0,16.9946,17.1325,16.8764,16.9946,42700.0
2009-07-23 09:55:00,17.25,17.52,17.24,17.4,56700.0,16.9946,17.2606,16.9848,17.1424,56700.0
2009-07-23 10:00:00,17.45,17.47,17.27,17.29,45700.0,17.1916,17.2114,17.0143,17.034,45700.0
2009-07-23 10:05:00,17.27,17.31,17.25,17.31,35300.0,17.0143,17.0537,16.9946,17.0537,35300.0
2009-07-23 10:10:00,17.31,17.37,17.28,17.35,49400.0,17.0537,17.1128,17.0242,17.0931,49400.0
2009-07-23 10:15:00,17.35,17.45,17.29,17.44,54500.0,17.0931,17.1916,17.034,17.1818,54500.0
2009-07-23 10:20:00,17.44,17.45,17.35,17.35,40500.0,17.1818,17.1916,17.0931,17.0931,40500.0
2009-07-23 10:25:00,17.39,17.43,17.36,17.38,18600.0,17.1325,17.1719,17.103,17.1227,18600.0
2009-07-23 10:30:00,17.4,17.45,17.38,17.45,23500.0,17.1424,17.1916,17.1227,17.1916,23500.0
2009-07-23 10:35:00,17.45,17.53,17.44,17.5,54400.0,17.1916,17.2705,17.1818,17.2409,54400.0
2009-07-23 10:40:00,17.49,17.5,17.43,17.47,31100.0,17.2311,17.2409,17.1719,17.2114,31100.0
2009-07-23 10:45:00,17.48,17.5,17.47,17.5,36700.0,17.2212,17.2409,17.2114,17.2409,36700.0
2009-07-23 10:50:00,17.5,17.5,17.49,17.5,12700.0,17.2409,17.2409,17.2311,17.2409,12700.0
2009-07-23 10:55:00,17.5,17.6,17.49,17.55,30900.0,17.2409,17.3394,17.2311,17.2902,30900.0
2009-07-23 11:00:00,17.55,17.74,17.54,17.73,27700.0,17.2902,17.4774,17.2803,17.4675,27700.0
2009-07-23 11:05:00,17.74,17.74,17.53,17.61,48700.0,17.4774,17.4774,17.2705,17.3493,48700.0
2009-07-23 11:10:00,17.59,17.6,17.59,17.59,17400.0,17.3296,17.3394,17.3296,17.3296,17400.0
2009-07-23 11:15:00,17.6,17.6,17.59,17.59,12400.0,17.3394,17.3394,17.3296,17.3296,12400.0
2009-07-23 11:20:00,17.6,17.6,17.59,17.59,10900.0,17.3394,17.3394,17.3296,17.3296,10900.0
2009-07-23 11:25:00,17.58,17.6,17.56,17.6,22400.0,17.3197,17.3394,17.3,17.3394,22400.0
2009-07-23 11:30:00,17.59,17.6,17.56,17.59,13600.0,17.3296,17.3394,17.3,17.3296,13600.0
2009-07-23 11:35:00,17.58,17.6,17.58,17.59,22900.0,17.3197,17.3394,17.3197,17.3296,22900.0
2009-07-23 11:40:00,17.58,17.59,17.48,17.55,30500.0,17.3197,17.3296,17.2212,17.2902,30500.0
2009-07-23 11:45:00,17.55,17.56,17.48,17.5,11700.0,17.2902,17.3,17.2212,17.2409,11700.0
2009-07-23 11:50:00,17.49,17.5,17.49,17.5,13400.0,17.2311,17.2409,17.2311,17.2409,13400.0
2009-07-23 11:55:00,17.5,17.51,17.4,17.43,32400.0,17.2409,17.2508,17.1424,17.1719,32400.0
2009-07-23 12:00:00,17.45,17.54,17.44,17.53,9100.0,17.1916,17.2803,17.1818,17.2705,9100.0
2009-07-23 12:05:00,17.54,17.56,17.53,17.56,6100.0,17.2803,17.3,17.2705,17.3,6100.0
2009-07-23 12:10:00,17.56,17.62,17.54,17.6,14300.0,17.3,17.3591,17.2803,17.3394,14300.0
2009-07-23 12:15:00,17.6,17.7,17.6,17.69,9300.0,17.3394,17.4379,17.3394,17.4281,9300.0
2009-07-23 12:20:00,17.7,17.74,17.68,17.73,11400.0,17.4379,17.4774,17.4182,17.4675,11400.0
2009-07-23 12:25:00,17.74,17.79,17.73,17.79,10300.0,17.4774,17.5266,17.4675,17.5266,10300.0
2009-07-23 12:30:00,17.79,17.85,17.78,17.8,18500.0,17.5266,17.5857,17.5168,17.5365,18500.0
2009-07-23 12:35:00,17.81,17.82,17.75,17.79,12600.0,17.5463,17.5562,17.4872,17.5266,12600.0
2009-07-23 12:40:00,17.8,17.86,17.79,17.84,12100.0,17.5365,17.5956,17.5266,17.5759,12100.0
2009-07-23 12:45:00,17.84,17.96,17.84,17.95,15400.0,17.5759,17.6941,17.5759,17.6842,15400.0
2009-07-23 12:50:00,17.94,18.02,17.93,18.02,17100.0,17.6744,17.7532,17.6645,17.7532,17100.0
2009-07-23 12:55:00,18.03,18.1,18.03,18.1,7700.0,17.7631,17.832,17.7631,17.832,7700.0
2009-07-23 13:00:00,18.1,18.12,18.03,18.06,15300.0,17.832,17.8517,17.7631,17.7926,15300.0
2009-07-23 13:05:00,18.04,18.07,18.02,18.06,11000.0,17.7729,17.8025,17.7532,17.7926,11000.0
2009-07-23 13:10:00,18.04,18.04,17.99,17.99,14300.0,17.7729,17.7729,17.7237,17.7237,14300.0
2009-07-23 13:15:00,17.99,18.03,17.99,18.0,12800.0,17.7237,17.7631,17.7237,17.7335,12800.0
2009-07-23 13:20:00,18.0,18.0,17.93,17.95,21200.0,17.7335,17.7335,17.6645,17.6842,21200.0
2009-07-23 13:25:00,17.95,18.05,17.95,18.04,9700.0,17.6842,17.7828,17.6842,17.7729,9700.0
2009-07-23 13:30:00,18.05,18.1,18.05,18.1,4300.0,17.7828,17.832,17.7828,17.832,4300.0
2009-07-23 13:35:00,18.12,18.22,18.12,18.22,9700.0,17.8517,17.9502,17.8517,17.9502,9700.0
2009-07-23 13:40:00,18.22,18.28,18.2,18.21,16400.0,17.9502,18.0094,17.9305,17.9404,16400.0
2009-07-23 13:45:00,18.23,18.23,18.14,18.14,10700.0,17.9601,17.9601,17.8714,17.8714,10700.0
2009-07-23 13:50:00,18.14,18.15,18.12,18.12,5300.0,17.8714,17.8813,17.8517,17.8517,5300.0
2009-07-23 13:55:00,18.13,18.13,18.09,18.09,5600.0,17.8616,17.8616,17.8222,17.8222,5600.0
2009-07-23 14:00:00,18.08,18.09,18.06,18.08,8000.0,17.8123,17.8222,17.7926,17.8123,8000.0
2009-07-23 14:05:00,18.09,18.15,18.08,18.13,13900.0,17.8222,17.8813,17.8123,17.8616,13900.0
2009-07-23 14:10:00,18.11,18.12,18.11,18.12,3400.0,17.8419,17.8517,17.8419,17.8517,3400.0
2009-07-23 14:15:00,18.12,18.2,18.11,18.19,13400.0,17.8517,17.9305,17.8419,17.9207,13400.0
2009-07-23 14:20:00,18.18,18.18,18.16,18.17,5600.0,17.9108,17.9108,17.8911,17.901,5600.0
2009-07-23 14:25:00,18.16,18.25,18.16,18.23,16700.0,17.8911,17.9798,17.8911,17.9601,16700.0
2009-07-23 14:30:00,18.23,18.28,18.2,18.23,21800.0,17.9601,18.0094,17.9305,17.9601,21800.0
2009-07-23 14:35:00,18.23,18.29,18.23,18.27,14600.0,17.9601,18.0192,17.9601,17.9995,14600.0
2009-07-23 14:40:00,18.27,18.32,18.27,18.3,9300.0,17.9995,18.0488,17.9995,18.0291,9300.0
2009-07-23 14:45:00,18.3,18.32,18.29,18.32,11700.0,18.0291,18.0488,18.0192,18.0488,11700.0
2009-07-23 14:50:00,18.31,18.33,18.31,18.33,17900.0,18.0389,18.0586,18.0389,18.0586,17900.0
2009-07-23 14:55:00,18.33,18.36,18.33,18.36,14500.0,18.0586,18.0882,18.0586,18.0882,14500.0
2009-07-23 15:00:00,18.36,18.44,18.36,18.43,26100.0,18.0882,18.167,18.0882,18.1571,26100.0
2009-07-23 15:05:00,18.43,18.44,18.41,18.41,26100.0,18.1571,18.167,18.1374,18.1374,26100.0
2009-07-23 15:10:00,18.41,18.42,18.36,18.39,15400.0,18.1374,18.1473,18.0882,18.1177,15400.0
2009-07-23 15:15:00,18.39,18.42,18.38,18.4,15500.0,18.1177,18.1473,18.1079,18.1276,15500.0
2009-07-23 15:20:00,18.39,18.4,18.37,18.38,9700.0,18.1177,18.1276,18.098,18.1079,9700.0
2009-07-23 15:25:00,18.38,18.39,18.37,18.38,7700.0,18.1079,18.1177,18.098,18.1079,7700.0
2009-07-23 15:30:00,18.38,18.4,18.37,18.4,11000.0,18.1079,18.1276,18.098,18.1276,11000.0
2009-07-23 15:35:00,18.39,18.41,18.39,18.4,15300.0,18.1177,18.1374,18.1177,18.1276,15300.0
2009-07-23 15:40:00,18.41,18.42,18.29,18.29,57200.0,18.1374,18.1473,18.0192,18.0192,57200.0
2009-07-23 15:45:00,18.29,18.29,18.13,18.13,45100.0,18.0192,18.0192,17.8616,17.8616,45100.0
2009-07-23 15:50:00,18.14,18.17,17.97,18.0,106200.0,17.8714,17.901,17.7039,17.7335,106200.0
2009-07-23 15:55:00,18.0,18.0,17.94,17.99,58600.0,17.7335,17.7335,17.6744,17.7237,58600.0
2009-07-24 09:30:00,17.85,17.9,17.71,17.81,9400.0,17.5857,17.635,17.4478,17.5463,9400.0
2009-07-24 09:35:00,17.81,17.81,17.64,17.75,12500.0,17.5463,17.5463,17.3788,17.4872,12500.0
2009-07-24 09:40:00,17.78,17.93,17.75,17.89,8100.0,17.5168,17.6645,17.4872,17.6251,8100.0
2009-07-24 09:45:00,17.89,17.9,17.77,17.78,4800.0,17.6251,17.635,17.5069,17.5168,4800.0
2009-07-24 09:50:00,17.77,17.77,17.67,17.69,2800.0,17.5069,17.5069,17.4084,17.4281,2800.0
2009-07-24 09:55:00,17.7,17.7,17.56,17.64,5600.0,17.4379,17.4379,17.3,17.3788,5600.0
2009-07-24 10:00:00,17.63,17.68,17.59,17.68,6400.0,17.369,17.4182,17.3296,17.4182,6400.0
2009-07-24 10:05:00,17.68,17.75,17.68,17.69,3900.0,17.4182,17.4872,17.4182,17.4281,3900.0
2009-07-24 10:10:00,17.68,17.72,17.67,17.69,8800.0,17.4182,17.4576,17.4084,17.4281,8800.0
2009-07-24 10:15:00,17.68,17.7,17.66,17.66,3300.0,17.4182,17.4379,17.3985,17.3985,3300.0
2009-07-24 10:20:00,17.63,17.64,17.61,17.63,6600.0,17.369,17.3788,17.3493,17.369,6600.0
2009-07-24 10:25:00,17.65,17.77,17.65,17.77,5200.0,17.3887,17.5069,17.3887,17.5069,5200.0
2009-07-24 10:30:00,17.79,17.83,17.79,17.81,2800.0,17.5266,17.566,17.5266,17.5463,2800.0
2009-07-24 10:35:00,17.81,17.81,17.72,17.72,3500.0,17.5463,17.5463,17.4576,17.4576,3500.0
2009-07-24 10:40:00,17.7,17.73,17.7,17.72,1700.0,17.4379,17.4675,17.4379,17.4576,1700.0
2009-07-24 10:45:00,17.71,17.76,17.71,17.76,2800.0,17.4478,17.4971,17.4478,17.4971,2800.0
2009-07-24 10:50:00,17.76,17.76,17.71,17.72,3900.0,17.4971,17.4971,17.4478,17.4576,3900.0
2009-07-24 10:55:00,17.73,17.73,17.72,17.72,800.0,17.4675,17.4675,17.4576,17.4576,800.0
2009-07-24 11:00:00,17.71,17.74,17.69,17.74,7000.0,17.4478,17.4774,17.4281,17.4774,7000.0
2009-07-24 11:05:00,17.74,17.75,17.73,17.73,1500.0,17.4774,17.4872,17.4675,17.4675,1500.0
2009-07-24 11:10:00,17.74,17.76,17.72,17.75,7300.0,17.4774,17.4971,17.4576,17.4872,7300.0
2009-07-24 11:15:00,17.76,17.77,17.75,17.76,2200.0,17.4971,17.5069,17.4872,17.4971,2200.0
2009-07-24 11:20:00,17.77,17.81,17.76,17.79,7600.0,17.5069,17.5463,17.4971,17.5266,7600.0
2009-07-24 11:25:00,17.78,17.78,17.75,17.75,800.0,17.5168,17.5168,17.4872,17.4872,800.0
2009-07-24 11:30:00,17.76,17.78,17.74,17.78,4100.0,17.4971,17.5168,17.4774,17.5168,4100.0
2009-07-24 11:35:00,17.76,17.78,17.74,17.74,3600.0,17.4971,17.5168,17.4774,17.4774,3600.0
2009-07-24 11:40:00,17.74,17.74,17.71,17.71,1300.0,17.4774,17.4774,17.4478,17.4478,1300.0
2009-07-24 11:45:00,17.72,17.75,17.72,17.75,2700.0,17.4576,17.4872,17.4576,17.4872,2700.0
2009-07-24 11:50:00,17.75,17.78,17.74,17.76,1800.0,17.4872,17.5168,17.4774,17.4971,1800.0
2009-07-24 11:55:00,17.74,17.79,17.74,17.77,3600.0,17.4774,17.5266,17.4774,17.5069,3600.0
2009-07-24 12:00:00,17.77,17.81,17.77,17.81,1900.0,17.5069,17.5463,17.5069,17.5463,1900.0
2009-07-24 12:05:00,17.8,17.82,17.79,17.82,3900.0,17.5365,17.5562,17.5266,17.5562,3900.0
2009-07-24 12:10:00,17.82,17.83,17.79,17.79,2000.0,17.5562,17.566,17.5266,17.5266,2000.0
2009-07-24 12:15:00,17.79,17.8,17.79,17.79,2000.0,17.5266,17.5365,17.5266,17.5266,2000.0
2009-07-24 12:20:00,17.78,17.79,17.76,17.77,2300.0,17.5168,17.5266,17.4971,17.5069,2300.0
2009-07-24 12:25:00,17.76,17.77,17.76,17.77,600.0,17.4971,17.5069,17.4971,17.5069,600.0
2009-07-24 12:30:00,17.76,17.76,17.76,17.76,300.0,17.4971,17.4971,17.4971,17.4971,300.0
2009-07-24 12:35:00,17.76,17.77,17.76,17.76,400.0,17.4971,17.5069,17.4971,17.4971,400.0
2009-07-24 12:40:00,17.77,17.79,17.76,17.77,2300.0,17.5069,17.5266,17.4971,17.5069,2300.0
2009-07-24 12:45:00,17.77,17.78,17.77,17.77,900.0,17.5069,17.5168,17.5069,17.5069,900.0
2009-07-24 12:50:00,17.77,17.78,17.76,17.77,1800.0,17.5069,17.5168,17.4971,17.5069,1800.0
2009-07-24 12:55:00,17.77,17.77,17.76,17.76,4800.0,17.5069,17.5069,17.4971,17.4971,4800.0
2009-07-24 13:00:00,17.76,17.77,17.76,17.76,1900.0,17.4971,17.5069,17.4971,17.4971,1900.0
2009-07-24 13:05:00,17.76,17.77,17.76,17.76,1800.0,17.4971,17.5069,17.4971,17.4971,1800.0
2009-07-24 13:10:00,17.77,17.78,17.76,17.77,2700.0,17.5069,17.5168,17.4971,17.5069,2700.0
2009-07-24 13:15:00,17.77,17.77,17.76,17.76,1800.0,17.5069,17.5069,17.4971,17.4971,1800.0
2009-07-24 13:20:00,17.77,17.77,17.76,17.77,1200.0,17.5069,17.5069,17.4971,17.5069,1200.0
2009-07-24 13:25:00,17.76,17.77,17.76,17.76,2400.0,17.4971,17.5069,17.4971,17.4971,2400.0
2009-07-24 13:30:00,17.77,17.81,17.77,17.79,6700.0,17.5069,17.5463,17.5069,17.5266,6700.0
2009-07-24 13:35:00,17.79,17.81,17.77,17.8,2800.0,17.5266,17.5463,17.5069,17.5365,2800.0
2009-07-24 13:40:00,17.81,17.81,17.77,17.78,2400.0,17.5463,17.5463,17.5069,17.5168,2400.0
2009-07-24 13:45:00,17.79,17.79,17.77,17.77,900.0,17.5266,17.5266,17.5069,17.5069,900.0
2009-07-24 13:50:00,17.78,17.79,17.77,17.77,3200.0,17.5168,17.5266,17.5069,17.5069,3200.0
2009-07-24 13:55:00,17.77,17.78,17.76,17.77,1500.0,17.5069,17.5168,17.4971,17.5069,1500.0
2009-07-24 14:00:00,17.78,17.8,17.77,17.79,3600.0,17.5168,17.5365,17.5069,17.5266,3600.0
2009-07-24 14:05:00,17.8,17.82,17.79,17.81,1800.0,17.5365,17.5562,17.5266,17.5463,1800.0
2009-07-24 14:10:00,17.81,17.81,17.81,17.81,900.0,17.5463,17.5463,17.5463,17.5463,900.0
2009-07-24 14:15:00,17.81,17.81,17.79,17.79,3800.0,17.5463,17.5463,17.5266,17.5266,3800.0
2009-07-24 14:20:00,17.78,17.78,17.76,17.77,2900.0,17.5168,17.5168,17.4971,17.5069,2900.0
2009-07-24 14:25:00,17.76,17.77,17.76,17.77,3600.0,17.4971,17.5069,17.4971,17.5069,3600.0
2009-07-24 14:30:00,17.76,17.78,17.76,17.77,2900.0,17.4971,17.5168,17.4971,17.5069,2900.0
2009-07-24 14:35:00,17.78,17.79,17.77,17.77,4200.0,17.5168,17.5266,17.5069,17.5069,4200.0
2009-07-24 14:40:00,17.77,17.78,17.77,17.77,3000.0,17.5069,17.5168,17.5069,17.5069,3000.0
2009-07-24 14:45:00,17.77,17.8,17.77,17.78,4600.0,17.5069,17.5365,17.5069,17.5168,4600.0
2009-07-24 14:50:00,17.78,17.78,17.75,17.76,5800.0,17.5168,17.5168,17.4872,17.4971,5800.0
2009-07-24 14:55:00,17.76,17.76,17.75,17.76,5900.0,17.4971,17.4971,17.4872,17.4971,5900.0
2009-07-24 15:00:00,17.76,17.77,17.75,17.77,4700.0,17.4971,17.5069,17.4872,17.5069,4700.0
2009-07-24 15:05:00,17.77,17.78,17.75,17.76,2200.0,17.5069,17.5168,17.4872,17.4971,2200.0
2009-07-24 15:10:00,17.75,17.77,17.75,17.76,2900.0,17.4872,17.5069,17.4872,17.4971,2900.0
2009-07-24 15:15:00,17.75,17.77,17.72,17.72,4600.0,17.4872,17.5069,17.4576,17.4576,4600.0
2009-07-24 15:20:00,17.71,17.75,17.7,17.74,7000.0,17.4478,17.4872,17.4379,17.4774,7000.0
2009-07-24 15:25:00,17.75,17.77,17.75,17.76,4200.0,17.4872,17.5069,17.4872,17.4971,4200.0
2009-07-24 15:30:00,17.76,17.76,17.71,17.73,6100.0,17.4971,17.4971,17.4478,17.4675,6100.0
2009-07-24 15:35:00,17.73,17.75,17.73,17.74,6700.0,17.4675,17.4872,17.4675,17.4774,6700.0
2009-07-24 15:40:00,17.74,17.76,17.74,17.76,11000.0,17.4774,17.4971,17.4774,17.4971,11000.0
2009-07-24 15:45:00,17.76,17.77,17.74,17.76,8100.0,17.4971,17.5069,17.4774,17.4971,8100.0
2009-07-24 15:50:00,17.76,17.79,17.76,17.77,7800.0,17.4971,17.5266,17.4971,17.5069,7800.0
2009-07-24 15:55:00,17.77,17.81,17.77,17.81,12800.0,17.5069,17.5463,17.5069,17.5463,12800.0
2009-07-27 09:30:00,17.89,18.1,17.89,18.05,28700.0,17.6251,17.832,17.6251,17.7828,28700.0
2009-07-27 09:35:00,18.06,18.07,18.02,18.06,17300.0,17.7926,17.8025,17.7532,17.7926,17300.0
2009-07-27 09:40:00,18.06,18.12,18.05,18.1,12600.0,17.7926,17.8517,17.7828,17.832,12600.0
2009-07-27 09:45:00,18.1,18.14,18.1,18.11,9400.0,17.832,17.8714,17.832,17.8419,9400.0
2009-07-27 09:50:00,18.12,18.15,18.11,18.15,13000.0,17.8517,17.8813,17.8419,17.8813,13000.0
2009-07-27 09:55:00,18.15,18.16,18.07,18.11,3800.0,17.8813,17.8911,17.8025,17.8419,3800.0
2009-07-27 10:00:00,18.12,18.26,18.12,18.2,12300.0,17.8517,17.9897,17.8517,17.9305,12300.0
2009-07-27 10:05:00,18.19,18.21,18.14,18.14,9300.0,17.9207,17.9404,17.8714,17.8714,9300.0
2009-07-27 10:10:00,18.12,18.14,17.96,17.98,8000.0,17.8517,17.8714,17.6941,17.7138,8000.0
2009-07-27 10:15:00,17.99,18.04,17.98,18.02,5800.0,17.7237,17.7729,17.7138,17.7532,5800.0
2009-07-27 10:20:00,18.01,18.01,17.95,17.95,2900.0,17.7434,17.7434,17.6842,17.6842,2900.0
2009-07-27 10:25:00,17.95,17.96,17.95,17.96,3100.0,17.6842,17.6941,17.6842,17.6941,3100.0
2009-07-27 10:30:00,17.96,17.96,17.9,17.9,5000.0,17.6941,17.6941,17.635,17.635,5000.0
2009-07-27 10:35:00,17.9,17.91,17.85,17.85,2600.0,17.635,17.6448,17.5857,17.5857,2600.0
2009-07-27 10:40:00,17.85,17.86,17.83,17.86,3100.0,17.5857,17.5956,17.566,17.5956,3100.0
2009-07-27 10:45:00,17.88,17.92,17.88,17.92,1000.0,17.6153,17.6547,17.6153,17.6547,1000.0
2009-07-27 10:50:00,17.92,17.93,17.92,17.93,1900.0,17.6547,17.6645,17.6547,17.6645,1900.0
2009-07-27 10:55:00,17.93,17.93,17.87,17.88,4500.0,17.6645,17.6645,17.6054,17.6153,4500.0
2009-07-27 11:00:00,17.88,17.9,17.88,17.89,2600.0,17.6153,17.635,17.6153,17.6251,2600.0
2009-07-27 11:05:00,17.9,17.94,17.9,17.93,3300.0,17.635,17.6744,17.635,17.6645,3300.0
2009-07-27 11:10:00,17.93,17.98,17.93,17.96,7500.0,17.6645,17.7138,17.6645,17.6941,7500.0
2009-07-27 11:15:00,17.96,17.96,17.94,17.96,1800.0,17.6941,17.6941,17.6744,17.6941,1800.0
2009-07-27 11:20:00,17.95,17.98,17.95,17.96,4800.0,17.6842,17.7138,17.6842,17.6941,4800.0
2009-07-27 11:25:00,17.97,17.97,17.95,17.95,3200.0,17.7039,17.7039,17.6842,17.6842,3200.0
2009-07-27 11:30:00,17.96,18.0,17.95,18.0,3900.0,17.6941,17.7335,17.6842,17.7335,3900.0
2009-07-27 11:35:00,18.01,18.03,17.95,17.95,5000.0,17.7434,17.7631,17.6842,17.6842,5000.0
2009-07-27 11:40:00,17.97,17.97,17.94,17.94,2000.0,17.7039,17.7039,17.6744,17.6744,2000.0
2009-07-27 11:45:00,17.95,17.96,17.94,17.94,3100.0,17.6842,17.6941,17.6744,17.6744,3100.0
2009-07-27 11:50:00,17.95,17.96,17.94,17.95,1800.0,17.6842,17.6941,17.6744,17.6842,1800.0
2009-07-27 11:55:00,17.95,17.96,17.94,17.95,4700.0,17.6842,17.6941,17.6744,17.6842,4700.0
2009-07-27 12:00:00,17.95,17.96,17.94,17.96,2100.0,17.6842,17.6941,17.6744,17.6941,2100.0
2009-07-27 12:05:00,17.96,17.96,17.89,17.89,3800.0,17.6941,17.6941,17.6251,17.6251,3800.0
2009-07-27 12:10:00,17.91,17.91,17.9,17.91,1400.0,17.6448,17.6448,17.635,17.6448,1400.0
2009-07-27 12:15:00,17.91,17.96,17.91,17.96,2000.0,17.6448,17.6941,17.6448,17.6941,2000.0
2009-07-27 12:20:00,17.96,17.97,17.9,17.93,5800.0,17.6941,17.7039,17.635,17.6645,5800.0
2009-07-27 12:25:00,17.95,17.96,17.94,17.96,2100.0,17.6842,17.6941,17.6744,17.6941,2100.0
2009-07-27 12:30:00,17.95,17.97,17.95,17.96,3100.0,17.6842,17.7039,17.6842,17.6941,3100.0
2009-07-27 12:35:00,17.97,17.98,17.96,17.98,1500.0,17.7039,17.7138,17.6941,17.7138,1500.0
2009-07-27 12:40:00,17.97,18.0,17.97,17.98,4100.0,17.7039,17.7335,17.7039,17.7138,4100.0
2009-07-27 12:45:00,17.98,18.01,17.98,18.0,2900.0,17.7138,17.7434,17.7138,17.7335,2900.0
2009-07-27 12:50:00,18.0,18.02,18.0,18.0,1800.0,17.7335,17.7532,17.7335,17.7335,1800.0
2009-07-27 12:55:00,17.99,18.01,17.99,18.01,1100.0,17.7237,17.7434,17.7237,17.7434,1100.0
2009-07-27 13:00:00,18.01,18.03,18.01,18.03,3900.0,17.7434,17.7631,17.7434,17.7631,3900.0
2009-07-27 13:05:00,18.03,18.05,18.02,18.02,2000.0,17.7631,17.7828,17.7532,17.7532,2000.0
2009-07-27 13:10:00,18.02,18.03,17.98,18.01,6800.0,17.7532,17.7631,17.7138,17.7434,6800.0
2009-07-27 13:15:00,18.01,18.01,18.01,18.01,700.0,17.7434,17.7434,17.7434,17.7434,700.0
2009-07-27 13:20:00,18.01,18.01,17.98,17.99,3700.0,17.7434,17.7434,17.7138,17.7237,3700.0
2009-07-27 13:25:00,18.0,18.0,17.96,17.96,2400.0,17.7335,17.7335,17.6941,17.6941,2400.0
2009-07-27 13:30:00,17.96,17.99,17.96,17.98,2800.0,17.6941,17.7237,17.6941,17.7138,2800.0
2009-07-27 13:35:00,17.98,17.99,17.98,17.98,1100.0,17.7138,17.7237,17.7138,17.7138,1100.0
2009-07-27 13:40:00,17.98,17.99,17.98,17.98,600.0,17.7138,17.7237,17.7138,17.7138,600.0
2009-07-27 13:45:00,17.98,18.01,17.98,18.01,2000.0,17.7138,17.7434,17.7138,17.7434,2000.0
2009-07-27 13:50:00,18.01,18.02,18.0,18.02,1800.0,17.7434,17.7532,17.7335,17.7532,1800.0
2009-07-27 13:55:00,18.03,18.04,18.03,18.03,3900.0,17.7631,17.7729,17.7631,17.7631,3900.0
2009-07-27 14:00:00,18.02,18.03,17.99,18.01,6700.0,17.7532,17.7631,17.7237,17.7434,6700.0
2009-07-27 14:05:00,18.0,18.02,18.0,18.0,2600.0,17.7335,17.7532,17.7335,17.7335,2600.0
2009-07-27 14:10:00,18.01,18.01,18.0,18.0,800.0,17.7434,17.7434,17.7335,17.7335,800.0
2009-07-27 14:15:00,18.01,18.02,18.01,18.01,2400.0,17.7434,17.7532,17.7434,17.7434,2400.0
2009-07-27 14:20:00,18.01,18.02,18.0,18.01,4100.0,17.7434,17.7532,17.7335,17.7434,4100.0
2009-07-27 14:25:00,18.0,18.0,17.98,17.99,4400.0,17.7335,17.7335,17.7138,17.7237,4400.0
2009-07-27 14:30:00,17.99,18.0,17.98,17.98,1800.0,17.7237,17.7335,17.7138,17.7138,1800.0
2009-07-27 14:35:00,17.99,18.02,17.99,18.01,3400.0,17.7237,17.7532,17.7237,17.7434,3400.0
2009-07-27 14:40:00,18.01,18.02,18.01,18.02,1200.0,17.7434,17.7532,17.7434,17.7532,1200.0
2009-07-27 14:45:00,18.03,18.03,18.01,18.01,3700.0,17.7631,17.7631,17.7434,17.7434,3700.0
2009-07-27 14:50:00,18.02,18.02,17.99,17.99,3300.0,17.7532,17.7532,17.7237,17.7237,3300.0
2009-07-27 14:55:00,18.0,18.0,17.98,17.99,2100.0,17.7335,17.7335,17.7138,17.7237,2100.0
2009-07-27 15:00:00,17.99,17.99,17.98,17.98,3000.0,17.7237,17.7237,17.7138,17.7138,3000.0
2009-07-27 15:05:00,17.99,17.99,17.98,17.99,3200.0,17.7237,17.7237,17.7138,17.7237,3200.0
2009-07-27 15:10:00,17.98,17.99,17.98,17.99,4200.0,17.7138,17.7237,17.7138,17.7237,4200.0
2009-07-27 15:15:00,17.98,17.99,17.95,17.95,7100.0,17.7138,17.7237,17.6842,17.6842,7100.0
2009-07-27 15:20:00,17.96,17.96,17.9,17.91,6800.0,17.6941,17.6941,17.635,17.6448,6800.0
2009-07-27 15:25:00,17.92,17.93,17.9,17.93,10300.0,17.6547,17.6645,17.635,17.6645,10300.0
2009-07-27 15:30:00,17.92,17.93,17.9,17.91,6100.0,17.6547,17.6645,17.635,17.6448,6100.0
2009-07-27 15:35:00,17.91,17.92,17.9,17.91,6800.0,17.6448,17.6547,17.635,17.6448,6800.0
2009-07-27 15:40:00,17.91,17.91,17.9,17.9,7900.0,17.6448,17.6448,17.635,17.635,7900.0
2009-07-27 15:45:00,17.9,17.91,17.87,17.89,11000.0,17.635,17.6448,17.6054,17.6251,11000.0
2009-07-27 15:50:00,17.88,17.93,17.88,17.9,25500.0,17.6153,17.6645,17.6153,17.635,25500.0
2009-07-27 15:55:00,17.9,17.93,17.89,17.92,18900.0,17.635,17.6645,17.6251,17.6547,18900.0
2009-07-28 09:30:00,17.92,18.07,17.92,18.04,8700.0,17.6547,17.8025,17.6547,17.7729,8700.0
2009-07-28 09:35:00,18.06,18.06,17.98,18.03,7000.0,17.7926,17.7926,17.7138,17.7631,7000.0
2009-07-28 09:40:00,18.04,18.16,18.04,18.14,7400.0,17.7729,17.8911,17.7729,17.8714,7400.0
2009-07-28 09:45:00,18.15,18.28,18.15,18.26,8700.0,17.8813,18.0094,17.8813,17.9897,8700.0
2009-07-28 09:50:00,18.28,18.3,18.22,18.23,7900.0,18.0094,18.0291,17.9502,17.9601,7900.0
2009-07-28 09:55:00,18.23,18.28,18.2,18.28,4900.0,17.9601,18.0094,17.9305,18.0094,4900.0
2009-07-28 10:00:00,18.25,18.25,18.12,18.12,8900.0,17.9798,17.9798,17.8517,17.8517,8900.0
2009-07-28 10:05:00,18.11,18.12,18.11,18.11,4600.0,17.8419,17.8517,17.8419,17.8419,4600.0
2009-07-28 10:10:00,18.1,18.13,18.06,18.07,12100.0,17.832,17.8616,17.7926,17.8025,12100.0
2009-07-28 10:15:00,18.06,18.07,18.02,18.06,6200.0,17.7926,17.8025,17.7532,17.7926,6200.0
2009-07-28 10:20:00,18.05,18.18,18.05,18.18,5500.0,17.7828,17.9108,17.7828,17.9108,5500.0
2009-07-28 10:25:00,18.18,18.23,18.18,18.21,3000.0,17.9108,17.9601,17.9108,17.9404,3000.0
2009-07-28 10:30:00,18.21,18.22,18.14,18.15,7800.0,17.9404,17.9502,17.8714,17.8813,7800.0
2009-07-28 10:35:00,18.14,18.15,18.1,18.14,4000.0,17.8714,17.8813,17.832,17.8714,4000.0
2009-07-28 10:40:00,18.14,18.17,18.13,18.17,2200.0,17.8714,17.901,17.8616,17.901,2200.0
2009-07-28 10:45:00,18.19,18.21,18.18,18.2,3000.0,17.9207,17.9404,17.9108,17.9305,3000.0
2009-07-28 10:50:00,18.2,18.21,18.17,18.2,7300.0,17.9305,17.9404,17.901,17.9305,7300.0
2009-07-28 10:55:00,18.2,18.21,18.19,18.2,8800.0,17.9305,17.9404,17.9207,17.9305,8800.0
2009-07-28 11:00:00,18.2,18.2,18.18,18.19,4100.0,17.9305,17.9305,17.9108,17.9207,4100.0
2009-07-28 11:05:00,18.19,18.2,18.18,18.18,2900.0,17.9207,17.9305,17.9108,17.9108,2900.0
2009-07-28 11:10:00,18.18,18.18,18.11,18.12,2700.0,17.9108,17.9108,17.8419,17.8517,2700.0
2009-07-28 11:15:00,18.11,18.15,18.11,18.14,5500.0,17.8419,17.8813,17.8419,17.8714,5500.0
2009-07-28 11:20:00,18.13,18.14,18.1,18.1,3400.0,17.8616,17.8714,17.832,17.832,3400.0
2009-07-28 11:25:00,18.1,18.11,18.04,18.05,6100.0,17.832,17.8419,17.7729,17.7828,6100.0
2009-07-28 11:30:00,18.04,18.04,17.99,17.99,6700.0,17.7729,17.7729,17.7237,17.7237,6700.0
2009-07-28 11:35:00,17.99,17.99,17.98,17.98,4600.0,17.7237,17.7237,17.7138,17.7138,4600.0
2009-07-28 11:40:00,17.98,17.99,17.98,17.99,4600.0,17.7138,17.7237,17.7138,17.7237,4600.0
2009-07-28 11:45:00,17.99,18.03,17.99,18.03,5400.0,17.7237,17.7631,17.7237,17.7631,5400.0
2009-07-28 11:50:00,18.03,18.05,18.01,18.05,2200.0,17.7631,17.7828,17.7434,17.7828,2200.0
2009-07-28 11:55:00,18.04,18.05,18.04,18.05,2600.0,17.7729,17.7828,17.7729,17.7828,2600.0
2009-07-28 12:00:00,18.06,18.07,18.05,18.06,900.0,17.7926,17.8025,17.7828,17.7926,900.0
2009-07-28 12:05:00,18.05,18.07,18.05,18.07,2000.0,17.7828,17.8025,17.7828,17.8025,2000.0
2009-07-28 12:10:00,18.08,18.12,18.07,18.11,2500.0,17.8123,17.8517,17.8025,17.8419,2500.0
2009-07-28 12:15:00,18.11,18.11,18.1,18.1,1100.0,17.8419,17.8419,17.832,17.832,1100.0
2009-07-28 12:20:00,18.11,18.11,18.08,18.08,1200.0,17.8419,17.8419,17.8123,17.8123,1200.0
2009-07-28 12:25:00,18.09,18.1,18.09,18.1,900.0,17.8222,17.832,17.8222,17.832,900.0
2009-07-28 12:30:00,18.1,18.13,18.09,18.11,1700.0,17.832,17.8616,17.8222,17.8419,1700.0
2009-07-28 12:35:00,18.12,18.15,18.12,18.15,3600.0,17.8517,17.8813,17.8517,17.8813,3600.0
2009-07-28 12:40:00,18.15,18.17,18.14,18.17,4100.0,17.8813,17.901,17.8714,17.901,4100.0
2009-07-28 12:45:00,18.17,18.18,18.16,18.17,1800.0,17.901,17.9108,17.8911,17.901,1800.0
2009-07-28 12:50:00,18.17,18.18,18.17,18.17,4000.0,17.901,17.9108,17.901,17.901,4000.0
2009-07-28 12:55:00,18.18,18.19,18.17,18.17,2100.0,17.9108,17.9207,17.901,17.901,2100.0
2009-07-28 13:00:00,18.19,18.19,18.16,18.16,2400.0,17.9207,17.9207,17.8911,17.8911,2400.0
2009-07-28 13:05:00,18.16,18.16,18.14,18.15,1400.0,17.8911,17.8911,17.8714,17.8813,1400.0
2009-07-28 13:10:00,18.19,18.24,18.19,18.24,4900.0,17.9207,17.97,17.9207,17.97,4900.0
2009-07-28 13:15:00,18.24,18.24,18.22,18.23,2300.0,17.97,17.97,17.9502,17.9601,2300.0
2009-07-28 13:20:00,18.23,18.24,18.23,18.24,3300.0,17.9601,17.97,17.9601,17.97,3300.0
2009-07-28 13:25:00,18.24,18.24,18.2,18.2,2900.0,17.97,17.97,17.9305,17.9305,2900.0
2009-07-28 13:30:00,18.22,18.23,18.21,18.21,2100.0,17.9502,17.9601,17.9404,17.9404,2100.0
2009-07-28 13:35:00,18.23,18.23,18.22,18.23,1800.0,17.9601,17.9601,17.9502,17.9601,1800.0
2009-07-28 13:40:00,18.22,18.22,18.2,18.2,12800.0,17.9502,17.9502,17.9305,17.9305,12800.0
2009-07-28 13:45:00,18.21,18.21,18.19,18.21,1800.0,17.9404,17.9404,17.9207,17.9404,1800.0
2009-07-28 13:50:00,18.21,18.23,18.2,18.23,6500.0,17.9404,17.9601,17.9305,17.9601,6500.0
2009-07-28 13:55:00,18.24,18.29,18.23,18.28,6800.0,17.97,18.0192,17.9601,18.0094,6800.0
2009-07-28 14:00:00,18.27,18.29,18.26,18.27,6900.0,17.9995,18.0192,17.9897,17.9995,6900.0
2009-07-28 14:05:00,18.28,18.29,18.26,18.29,3900.0,18.0094,18.0192,17.9897,18.0192,3900.0
2009-07-28 14:10:00,18.29,18.3,18.27,18.28,2900.0,18.0192,18.0291,17.9995,18.0094,2900.0
2009-07-28 14:15:00,18.27,18.28,18.27,18.28,1400.0,17.9995,18.0094,17.9995,18.0094,1400.0
2009-07-28 14:20:00,18.28,18.29,18.27,18.29,7400.0,18.0094,18.0192,17.9995,18.0192,7400.0
2009-07-28 14:25:00,18.28,18.29,18.28,18.28,26900.0,18.0094,18.0192,18.0094,18.0094,26900.0
2009-07-28 14:30:00,18.28,18.34,18.28,18.34,5600.0,18.0094,18.0685,18.0094,18.0685,5600.0
2009-07-28 14:35:00,18.34,18.35,18.33,18.33,13300.0,18.0685,18.0783,18.0586,18.0586,13300.0
2009-07-28 14:40:00,18.34,18.34,18.29,18.29,4100.0,18.0685,18.0685,18.0192,18.0192,4100.0
2009-07-28 14:45:00,18.29,18.31,18.29,18.31,3500.0,18.0192,18.0389,18.0192,18.0389,3500.0
2009-07-28 14:50:00,18.3,18.31,18.29,18.3,9000.0,18.0291,18.0389,18.0192,18.0291,9000.0
2009-07-28 14:55:00,18.3,18.31,18.29,18.29,19200.0,18.0291,18.0389,18.0192,18.0192,19200.0
2009-07-28 15:00:00,18.29,18.3,18.29,18.3,6500.0,18.0192,18.0291,18.0192,18.0291,6500.0
2009-07-28 15:05:00,18.29,18.3,18.27,18.28,35400.0,18.0192,18.0291,17.9995,18.0094,35400.0
2009-07-28 15:10:00,18.28,18.32,18.27,18.32,32400.0,18.0094,18.0488,17.9995,18.0488,32400.0
2009-07-28 15:15:00,18.3,18.31,18.29,18.3,10100.0,18.0291,18.0389,18.0192,18.0291,10100.0
2009-07-28 15:20:00,18.3,18.35,18.29,18.35,10600.0,18.0291,18.0783,18.0192,18.0783,10600.0
2009-07-28 15:25:00,18.35,18.36,18.35,18.36,5300.0,18.0783,18.0882,18.0783,18.0882,5300.0
2009-07-28 15:30:00,18.35,18.37,18.35,18.37,9000.0,18.0783,18.098,18.0783,18.098,9000.0
2009-07-28 15:35:00,18.37,18.39,18.37,18.39,15500.0,18.098,18.1177,18.098,18.1177,15500.0
2009-07-28 15:40:00,18.39,18.39,18.37,18.38,10900.0,18.1177,18.1177,18.098,18.1079,10900.0
2009-07-28 15:45:00,18.39,18.43,18.38,18.43,10000.0,18.1177,18.1571,18.1079,18.1571,10000.0
2009-07-28 15:50:00,18.43,18.46,18.42,18.42,19800.0,18.1571,18.1867,18.1473,18.1473,19800.0
2009-07-28 15:55:00,18.42,18.52,18.42,18.48,57200.0,18.1473,18.2458,18.1473,18.2064,57200.0
2009-07-29 09:30:00,18.23,18.42,18.23,18.34,9100.0,17.9601,18.1473,17.9601,18.0685,9100.0
2009-07-29 09:35:00,18.33,18.35,18.31,18.35,500.0,18.0586,18.0783,18.0389,18.0783,500.0
2009-07-29 09:40:00,18.33,18.37,18.32,18.35,2600.0,18.0586,18.098,18.0488,18.0783,2600.0
2009-07-29 09:45:00,18.39,18.48,18.39,18.48,15600.0,18.1177,18.2064,18.1177,18.2064,15600.0
2009-07-29 09:50:00,18.49,18.55,18.45,18.48,5900.0,18.2162,18.2754,18.1768,18.2064,5900.0
2009-07-29 09:55:00,18.48,18.53,18.47,18.53,2400.0,18.2064,18.2557,18.1965,18.2557,2400.0
2009-07-29 10:00:00,18.55,18.58,18.51,18.54,10200.0,18.2754,18.3049,18.236,18.2655,10200.0
2009-07-29 10:05:00,18.57,18.6,18.54,18.54,6800.0,18.2951,18.3246,18.2655,18.2655,6800.0
2009-07-29 10:10:00,18.53,18.53,18.45,18.45,6400.0,18.2557,18.2557,18.1768,18.1768,6400.0
2009-07-29 10:15:00,18.45,18.45,18.36,18.36,3900.0,18.1768,18.1768,18.0882,18.0882,3900.0
2009-07-29 10:20:00,18.36,18.42,18.35,18.4,24800.0,18.0882,18.1473,18.0783,18.1276,24800.0
2009-07-29 10:25:00,18.4,18.46,18.4,18.44,14600.0,18.1276,18.1867,18.1276,18.167,14600.0
2009-07-29 10:30:00,18.43,18.43,18.35,18.36,3200.0,18.1571,18.1571,18.0783,18.0882,3200.0
2009-07-29 10:35:00,18.36,18.43,18.35,18.4,10000.0,18.0882,18.1571,18.0783,18.1276,10000.0
2009-07-29 10:40:00,18.39,18.42,18.39,18.41,4700.0,18.1177,18.1473,18.1177,18.1374,4700.0
2009-07-29 10:45:00,18.42,18.42,18.41,18.42,1700.0,18.1473,18.1473,18.1374,18.1473,1700.0
2009-07-29 10:50:00,18.42,18.44,18.41,18.43,1600.0,18.1473,18.167,18.1374,18.1571,1600.0
2009-07-29 10:55:00,18.41,18.41,18.36,18.38,2500.0,18.1374,18.1374,18.0882,18.1079,2500.0
2009-07-29 11:00:00,18.38,18.4,18.38,18.39,2700.0,18.1079,18.1276,18.1079,18.1177,2700.0
2009-07-29 11:05:00,18.39,18.42,18.38,18.4,3800.0,18.1177,18.1473,18.1079,18.1276,3800.0
2009-07-29 11:10:00,18.42,18.42,18.39,18.39,900.0,18.1473,18.1473,18.1177,18.1177,900.0
2009-07-29 11:15:00,18.39,18.4,18.35,18.36,3000.0,18.1177,18.1276,18.0783,18.0882,3000.0
2009-07-29 11:20:00,18.36,18.37,18.32,18.33,1100.0,18.0882,18.098,18.0488,18.0586,1100.0
2009-07-29 11:25:00,18.31,18.32,18.31,18.32,1300.0,18.0389,18.0488,18.0389,18.0488,1300.0
2009-07-29 11:30:00,18.32,18.32,18.31,18.32,1600.0,18.0488,18.0488,18.0389,18.0488,1600.0
2009-07-29 11:35:00,18.32,18.32,18.31,18.32,700.0,18.0488,18.0488,18.0389,18.0488,700.0
2009-07-29 11:40:00,18.31,18.31,18.28,18.29,1500.0,18.0389,18.0389,18.0094,18.0192,1500.0
2009-07-29 11:45:00,18.29,18.33,18.29,18.31,900.0,18.0192,18.0586,18.0192,18.0389,900.0
2009-07-29 11:50:00,18.32,18.32,18.3,18.3,800.0,18.0488,18.0488,18.0291,18.0291,800.0
2009-07-29 11:55:00,18.29,18.34,18.29,18.34,1000.0,18.0192,18.0685,18.0192,18.0685,1000.0
2009-07-29 12:00:00,18.34,18.38,18.34,18.36,2200.0,18.0685,18.1079,18.0685,18.0882,2200.0
2009-07-29 12:05:00,18.37,18.37,18.34,18.37,1500.0,18.098,18.098,18.0685,18.098,1500.0
2009-07-29 12:10:00,18.37,18.39,18.35,18.37,900.0,18.098,18.1177,18.0783,18.098,900.0
2009-07-29 12:15:00,18.37,18.39,18.37,18.38,700.0,18.098,18.1177,18.098,18.1079,700.0
2009-07-29 12:20:00,18.38,18.4,18.38,18.4,2000.0,18.1079,18.1276,18.1079,18.1276,2000.0
2009-07-29 12:25:00,18.4,18.41,18.38,18.4,8700.0,18.1276,18.1374,18.1079,18.1276,8700.0
2009-07-29 12:30:00,18.42,18.42,18.4,18.41,1100.0,18.1473,18.1473,18.1276,18.1374,1100.0
2009-07-29 12:35:00,18.41,18.44,18.41,18.44,1400.0,18.1374,18.167,18.1374,18.167,1400.0
2009-07-29 12:40:00,18.44,18.44,18.43,18.44,900.0,18.167,18.167,18.1571,18.167,900.0
2009-07-29 12:45:00,18.44,18.44,18.42,18.44,800.0,18.167,18.167,18.1473,18.167,800.0
2009-07-29 12:50:00,18.42,18.45,18.42,18.43,1400.0,18.1473,18.1768,18.1473,18.1571,1400.0
2009-07-29 12:55:00,18.42,18.43,18.42,18.42,600.0,18.1473,18.1571,18.1473,18.1473,600.0
2009-07-29 13:00:00,18.42,18.42,18.36,18.38,6500.0,18.1473,18.1473,18.0882,18.1079,6500.0
2009-07-29 13:05:00,18.38,18.38,18.37,18.37,1800.0,18.1079,18.1079,18.098,18.098,1800.0
2009-07-29 13:10:00,18.37,18.37,18.35,18.36,2300.0,18.098,18.098,18.0783,18.0882,2300.0
2009-07-29 13:15:00,18.36,18.39,18.36,18.39,1000.0,18.0882,18.1177,18.0882,18.1177,1000.0
2009-07-29 13:20:00,18.39,18.39,18.37,18.37,1800.0,18.1177,18.1177,18.098,18.098,1800.0
2009-07-29 13:25:00,18.37,18.38,18.31,18.32,2800.0,18.098,18.1079,18.0389,18.0488,2800.0
2009-07-29 13:30:00,18.32,18.33,18.28,18.3,9100.0,18.0488,18.0586,18.0094,18.0291,9100.0
2009-07-29 13:35:00,18.29,18.31,18.28,18.3,1900.0,18.0192,18.0389,18.0094,18.0291,1900.0
2009-07-29 13:40:00,18.31,18.33,18.3,18.33,1200.0,18.0389,18.0586,18.0291,18.0586,1200.0
2009-07-29 13:45:00,18.33,18.34,18.33,18.33,1200.0,18.0586,18.0685,18.0586,18.0586,1200.0
2009-07-29 13:50:00,18.33,18.34,18.31,18.31,1700.0,18.0586,18.0685,18.0389,18.0389,1700.0
2009-07-29 13:55:00,18.31,18.37,18.31,18.37,2000.0,18.0389,18.098,18.0389,18.098,2000.0
2009-07-29 14:00:00,18.37,18.38,18.33,18.37,6100.0,18.098,18.1079,18.0586,18.098,6100.0
2009-07-29 14:05:00,18.36,18.37,18.35,18.36,900.0,18.0882,18.098,18.0783,18.0882,900.0
2009-07-29 14:10:00,18.36,18.39,18.35,18.39,1500.0,18.0882,18.1177,18.0783,18.1177,1500.0
2009-07-29 14:15:00,18.39,18.41,18.39,18.41,1200.0,18.1177,18.1374,18.1177,18.1374,1200.0
2009-07-29 14:20:00,18.41,18.41,18.39,18.4,2600.0,18.1374,18.1374,18.1177,18.1276,2600.0
2009-07-29 14:25:00,18.4,18.43,18.4,18.43,2900.0,18.1276,18.1571,18.1276,18.1571,2900.0
2009-07-29 14:30:00,18.42,18.43,18.4,18.4,6700.0,18.1473,18.1571,18.1276,18.1276,6700.0
2009-07-29 14:35:00,18.4,18.4,18.35,18.36,2500.0,18.1276,18.1276,18.0783,18.0882,2500.0
2009-07-29 14:40:00,18.36,18.37,18.35,18.35,2100.0,18.0882,18.098,18.0783,18.0783,2100.0
2009-07-29 14:45:00,18.34,18.34,18.31,18.33,2300.0,18.0685,18.0685,18.0389,18.0586,2300.0
2009-07-29 14:50:00,18.33,18.34,18.33,18.34,1700.0,18.0586,18.0685,18.0586,18.0685,1700.0
2009-07-29 14:55:00,18.33,18.34,18.33,18.34,3600.0,18.0586,18.0685,18.0586,18.0685,3600.0
2009-07-29 15:00:00,18.36,18.36,18.35,18.36,2100.0,18.0882,18.0882,18.0783,18.0882,2100.0
2009-07-29 15:05:00,18.36,18.37,18.35,18.35,2200.0,18.0882,18.098,18.0783,18.0783,2200.0
2009-07-29 15:10:00,18.37,18.42,18.36,18.41,6000.0,18.098,18.1473,18.0882,18.1374,6000.0
2009-07-29 15:15:00,18.42,18.42,18.4,18.42,2000.0,18.1473,18.1473,18.1276,18.1473,2000.0
2009-07-29 15:20:00,18.42,18.47,18.41,18.46,3300.0,18.1473,18.1965,18.1374,18.1867,3300.0
2009-07-29 15:25:00,18.46,18.46,18.44,18.44,1800.0,18.1867,18.1867,18.167,18.167,1800.0
2009-07-29 15:30:00,18.44,18.45,18.44,18.44,2600.0,18.167,18.1768,18.167,18.167,2600.0
2009-07-29 15:35:00,18.43,18.47,18.43,18.47,4000.0,18.1571,18.1965,18.1571,18.1965,4000.0
2009-07-29 15:40:00,18.47,18.48,18.45,18.45,3400.0,18.1965,18.2064,18.1768,18.1768,3400.0
2009-07-29 15:45:00,18.46,18.49,18.46,18.48,6500.0,18.1867,18.2162,18.1867,18.2064,6500.0
2009-07-29 15:50:00,18.47,18.48,18.44,18.44,9200.0,18.1965,18.2064,18.167,18.167,9200.0
2009-07-29 15:55:00,18.44,18.46,18.42,18.45,7100.0,18.167,18.1867,18.1473,18.1768,7100.0
2009-07-30 09:30:00,18.75,18.75,18.55,18.69,7100.0,18.4724,18.4724,18.2754,18.4133,7100.0
2009-07-30 09:35:00,18.71,18.79,18.71,18.74,800.0,18.433,18.5118,18.433,18.4625,800.0
2009-07-30 09:40:00,18.69,18.74,18.65,18.67,2000.0,18.4133,18.4625,18.3739,18.3936,2000.0
2009-07-30 09:45:00,18.67,18.67,18.58,18.61,3400.0,18.3936,18.3936,18.3049,18.3345,3400.0
2009-07-30 09:50:00,18.62,18.74,18.62,18.74,13200.0,18.3443,18.4625,18.3443,18.4625,13200.0
2009-07-30 09:55:00,18.74,18.9,18.74,18.9,13200.0,18.4625,18.6202,18.4625,18.6202,13200.0
2009-07-30 10:00:00,18.9,18.96,18.89,18.89,3000.0,18.6202,18.6793,18.6103,18.6103,3000.0
2009-07-30 10:05:00,18.89,19.03,18.89,19.03,9400.0,18.6103,18.7483,18.6103,18.7483,9400.0
2009-07-30 10:10:00,19.03,19.05,19.02,19.02,5400.0,18.7483,18.768,18.7384,18.7384,5400.0
2009-07-30 10:15:00,19.01,19.01,18.99,18.99,1900.0,18.7286,18.7286,18.7088,18.7088,1900.0
2009-07-30 10:20:00,18.99,18.99,18.92,18.92,3800.0,18.7088,18.7088,18.6399,18.6399,3800.0
2009-07-30 10:25:00,18.94,18.96,18.92,18.96,1200.0,18.6596,18.6793,18.6399,18.6793,1200.0
2009-07-30 10:30:00,18.95,18.97,18.92,18.97,8300.0,18.6694,18.6891,18.6399,18.6891,8300.0
2009-07-30 10:35:00,18.97,19.03,18.97,19.03,3500.0,18.6891,18.7483,18.6891,18.7483,3500.0
2009-07-30 10:40:00,19.03,19.03,18.98,18.98,2300.0,18.7483,18.7483,18.699,18.699,2300.0
2009-07-30 10:45:00,18.98,19.02,18.98,19.02,1600.0,18.699,18.7384,18.699,18.7384,1600.0
2009-07-30 10:50:00,19.02,19.02,18.98,18.98,1800.0,18.7384,18.7384,18.699,18.699,1800.0
2009-07-30 10:55:00,18.97,18.97,18.96,18.96,1300.0,18.6891,18.6891,18.6793,18.6793,1300.0
2009-07-30 11:00:00,18.97,18.98,18.9,18.91,1900.0,18.6891,18.699,18.6202,18.63,1900.0
2009-07-30 11:05:00,18.91,18.91,18.86,18.86,2100.0,18.63,18.63,18.5808,18.5808,2100.0
2009-07-30 11:10:00,18.84,18.84,18.83,18.83,2000.0,18.5611,18.5611,18.5512,18.5512,2000.0
2009-07-30 11:15:00,18.81,18.82,18.81,18.82,600.0,18.5315,18.5414,18.5315,18.5414,600.0
2009-07-30 11:20:00,18.81,18.81,18.77,18.81,1900.0,18.5315,18.5315,18.4921,18.5315,1900.0
2009-07-30 11:25:00,18.78,18.78,18.77,18.77,500.0,18.502,18.502,18.4921,18.4921,500.0
2009-07-30 11:30:00,18.76,18.76,18.75,18.76,1600.0,18.4823,18.4823,18.4724,18.4823,1600.0
2009-07-30 11:35:00,18.76,18.76,18.75,18.76,1700.0,18.4823,18.4823,18.4724,18.4823,1700.0
2009-07-30 11:40:00,18.78,18.79,18.77,18.79,1400.0,18.502,18.5118,18.4921,18.5118,1400.0
2009-07-30 11:45:00,18.78,18.81,18.77,18.81,2200.0,18.502,18.5315,18.4921,18.5315,2200.0
2009-07-30 11:50:00,18.83,18.83,18.8,18.8,73400.0,18.5512,18.5512,18.5217,18.5217,73400.0
2009-07-30 11:55:00,18.78,18.79,18.71,18.71,2800.0,18.502,18.5118,18.433,18.433,2800.0
2009-07-30 12:00:00,18.74,18.74,18.7,18.7,1000.0,18.4625,18.4625,18.4231,18.4231,1000.0
2009-07-30 12:05:00,18.69,18.73,18.69,18.73,1500.0,18.4133,18.4527,18.4133,18.4527,1500.0
2009-07-30 12:10:00,18.72,18.72,18.7,18.71,800.0,18.4428,18.4428,18.4231,18.433,800.0
2009-07-30 12:15:00,18.71,18.79,18.71,18.74,8400.0,18.433,18.5118,18.433,18.4625,8400.0
2009-07-30 12:20:00,18.73,18.74,18.72,18.72,500.0,18.4527,18.4625,18.4428,18.4428,500.0
2009-07-30 12:25:00,18.74,18.74,18.72,18.72,1400.0,18.4625,18.4625,18.4428,18.4428,1400.0
2009-07-30 12:30:00,18.72,18.76,18.72,18.76,1000.0,18.4428,18.4823,18.4428,18.4823,1000.0
2009-07-30 12:35:00,18.74,18.74,18.74,18.74,100.0,18.4625,18.4625,18.4625,18.4625,100.0
2009-07-30 12:40:00,18.73,18.78,18.73,18.73,1400.0,18.4527,18.502,18.4527,18.4527,1400.0
2009-07-30 12:45:00,18.75,18.75,18.73,18.73,400.0,18.4724,18.4724,18.4527,18.4527,400.0
2009-07-30 12:50:00,18.73,18.73,18.71,18.71,101300.0,18.4527,18.4527,18.433,18.433,101300.0
2009-07-30 12:55:00,18.71,18.72,18.71,18.71,1800.0,18.433,18.4428,18.433,18.433,1800.0
2009-07-30 13:00:00,18.71,18.79,18.71,18.77,35000.0,18.433,18.5118,18.433,18.4921,35000.0
2009-07-30 13:05:00,18.76,18.78,18.73,18.78,2200.0,18.4823,18.502,18.4527,18.502,2200.0
2009-07-30 13:10:00,18.78,18.79,18.77,18.77,600.0,18.502,18.5118,18.4921,18.4921,600.0
2009-07-30 13:15:00,18.74,18.77,18.74,18.76,1400.0,18.4625,18.4921,18.4625,18.4823,1400.0
2009-07-30 13:20:00,18.77,18.79,18.77,18.78,1300.0,18.4921,18.5118,18.4921,18.502,1300.0
2009-07-30 13:25:00,18.77,18.82,18.77,18.8,800.0,18.4921,18.5414,18.4921,18.5217,800.0
2009-07-30 13:30:00,18.81,18.86,18.81,18.83,1100.0,18.5315,18.5808,18.5315,18.5512,1100.0
2009-07-30 13:35:00,18.86,18.87,18.86,18.87,600.0,18.5808,18.5906,18.5808,18.5906,600.0
2009-07-30 13:40:00,18.9,18.92,18.9,18.92,4100.0,18.6202,18.6399,18.6202,18.6399,4100.0
2009-07-30 13:45:00,18.91,18.92,18.9,18.9,1200.0,18.63,18.6399,18.6202,18.6202,1200.0
2009-07-30 13:50:00,18.92,18.95,18.92,18.93,1200.0,18.6399,18.6694,18.6399,18.6497,1200.0
2009-07-30 13:55:00,18.93,18.94,18.86,18.86,1600.0,18.6497,18.6596,18.5808,18.5808,1600.0
2009-07-30 14:00:00,18.83,18.84,18.81,18.83,2200.0,18.5512,18.5611,18.5315,18.5512,2200.0
2009-07-30 14:05:00,18.84,18.86,18.82,18.82,2100.0,18.5611,18.5808,18.5414,18.5414,2100.0
2009-07-30 14:10:00,18.8,18.8,18.78,18.79,1600.0,18.5217,18.5217,18.502,18.5118,1600.0
2009-07-30 14:15:00,18.8,18.8,18.78,18.78,800.0,18.5217,18.5217,18.502,18.502,800.0
2009-07-30 14:20:00,18.78,18.78,18.74,18.78,4100.0,18.502,18.502,18.4625,18.502,4100.0
2009-07-30 14:25:00,18.8,18.83,18.79,18.83,700.0,18.5217,18.5512,18.5118,18.5512,700.0
2009-07-30 14:30:00,18.83,18.84,18.82,18.82,800.0,18.5512,18.5611,18.5414,18.5414,800.0
2009-07-30 14:35:00,18.8,18.85,18.78,18.83,1500.0,18.5217,18.5709,18.502,18.5512,1500.0
2009-07-30 14:40:00,18.83,18.86,18.82,18.82,1800.0,18.5512,18.5808,18.5414,18.5414,1800.0
2009-07-30 14:45:00,18.82,18.84,18.82,18.83,600.0,18.5414,18.5611,18.5414,18.5512,600.0
2009-07-30 14:50:00,18.82,18.82,18.8,18.82,1400.0,18.5414,18.5414,18.5217,18.5414,1400.0
2009-07-30 14:55:00,18.81,18.83,18.81,18.83,1000.0,18.5315,18.5512,18.5315,18.5512,1000.0
2009-07-30 15:00:00,18.83,18.87,18.83,18.86,3200.0,18.5512,18.5906,18.5512,18.5808,3200.0
2009-07-30 15:05:00,18.87,18.87,18.86,18.86,2800.0,18.5906,18.5906,18.5808,18.5808,2800.0
2009-07-30 15:10:00,18.86,18.87,18.86,18.86,4100.0,18.5808,18.5906,18.5808,18.5808,4100.0
2009-07-30 15:15:00,18.86,18.87,18.86,18.86,1700.0,18.5808,18.5906,18.5808,18.5808,1700.0
2009-07-30 15:20:00,18.87,18.88,18.86,18.86,4300.0,18.5906,18.6005,18.5808,18.5808,4300.0
2009-07-30 15:25:00,18.86,18.87,18.86,18.87,15800.0,18.5808,18.5906,18.5808,18.5906,15800.0
2009-07-30 15:30:00,18.87,18.9,18.86,18.9,18000.0,18.5906,18.6202,18.5808,18.6202,18000.0
2009-07-30 15:35:00,18.91,18.91,18.89,18.9,24400.0,18.63,18.63,18.6103,18.6202,24400.0
2009-07-30 15:40:00,18.9,18.91,18.89,18.91,35000.0,18.6202,18.63,18.6103,18.63,35000.0
2009-07-30 15:45:00,18.9,18.92,18.9,18.91,13900.0,18.6202,18.6399,18.6202,18.63,13900.0
2009-07-30 15:50:00,18.91,18.94,18.91,18.93,27800.0,18.63,18.6596,18.63,18.6497,27800.0
2009-07-30 15:55:00,18.93,18.95,18.9,18.92,45900.0,18.6497,18.6694,18.6202,18.6399,45900.0
2009-07-31 09:30:00,18.83,19.01,18.83,18.97,5800.0,18.5512,18.7286,18.5512,18.6891,5800.0
2009-07-31 09:35:00,18.99,19.15,18.99,19.15,10000.0,18.7088,18.8665,18.7088,18.8665,10000.0
2009-07-31 09:40:00,19.13,19.2,19.02,19.08,11100.0,18.8468,18.9157,18.7384,18.7975,11100.0
2009-07-31 09:45:00,19.08,19.11,19.03,19.11,9200.0,18.7975,18.8271,18.7483,18.8271,9200.0
2009-07-31 09:50:00,19.09,19.1,19.08,19.08,3100.0,18.8074,18.8172,18.7975,18.7975,3100.0
2009-07-31 09:55:00,19.09,19.14,19.06,19.06,3100.0,18.8074,18.8566,18.7778,18.7778,3100.0
2009-07-31 10:00:00,19.06,19.06,18.96,19.03,5800.0,18.7778,18.7778,18.6793,18.7483,5800.0
2009-07-31 10:05:00,19.03,19.06,18.99,19.05,3800.0,18.7483,18.7778,18.7088,18.768,3800.0
2009-07-31 10:10:00,19.07,19.08,19.02,19.03,1300.0,18.7877,18.7975,18.7384,18.7483,1300.0
2009-07-31 10:15:00,19.02,19.03,19.0,19.03,3000.0,18.7384,18.7483,18.7187,18.7483,3000.0
2009-07-31 10:20:00,19.04,19.05,19.0,19.05,2800.0,18.7581,18.768,18.7187,18.768,2800.0
2009-07-31 10:25:00,19.07,19.07,19.04,19.04,1600.0,18.7877,18.7877,18.7581,18.7581,1600.0
2009-07-31 10:30:00,19.03,19.07,19.02,19.07,2300.0,18.7483,18.7877,18.7384,18.7877,2300.0
2009-07-31 10:35:00,19.08,19.09,19.07,19.08,2900.0,18.7975,18.8074,18.7877,18.7975,2900.0
2009-07-31 10:40:00,19.08,19.15,19.06,19.15,5300.0,18.7975,18.8665,18.7778,18.8665,5300.0
2009-07-31 10:45:00,19.15,19.17,19.13,19.13,3700.0,18.8665,18.8862,18.8468,18.8468,3700.0
2009-07-31 10:50:00,19.12,19.12,19.09,19.09,2000.0,18.8369,18.8369,18.8074,18.8074,2000.0
2009-07-31 10:55:00,19.1,19.13,19.1,19.1,3400.0,18.8172,18.8468,18.8172,18.8172,3400.0
2009-07-31 11:00:00,19.13,19.13,19.09,19.1,2000.0,18.8468,18.8468,18.8074,18.8172,2000.0
2009-07-31 11:05:00,19.12,19.12,19.1,19.12,900.0,18.8369,18.8369,18.8172,18.8369,900.0
2009-07-31 11:10:00,19.1,19.11,19.1,19.11,2000.0,18.8172,18.8271,18.8172,18.8271,2000.0
2009-07-31 11:15:00,19.11,19.11,19.06,19.06,1800.0,18.8271,18.8271,18.7778,18.7778,1800.0
2009-07-31 11:20:00,19.04,19.06,19.0,19.06,5100.0,18.7581,18.7778,18.7187,18.7778,5100.0
2009-07-31 11:25:00,19.06,19.06,19.04,19.05,500.0,18.7778,18.7778,18.7581,18.768,500.0
2009-07-31 11:30:00,19.04,19.05,19.01,19.04,3100.0,18.7581,18.768,18.7286,18.7581,3100.0
2009-07-31 11:35:00,19.04,19.09,19.04,19.08,2400.0,18.7581,18.8074,18.7581,18.7975,2400.0
2009-07-31 11:40:00,19.08,19.1,19.07,19.09,1300.0,18.7975,18.8172,18.7877,18.8074,1300.0
2009-07-31 11:45:00,19.06,19.08,19.04,19.04,1300.0,18.7778,18.7975,18.7581,18.7581,1300.0
2009-07-31 11:50:00,19.03,19.08,19.03,19.08,2800.0,18.7483,18.7975,18.7483,18.7975,2800.0
2009-07-31 11:55:00,19.06,19.06,19.02,19.04,1100.0,18.7778,18.7778,18.7384,18.7581,1100.0
2009-07-31 12:00:00,19.04,19.04,19.04,19.04,3500.0,18.7581,18.7581,18.7581,18.7581,3500.0
2009-07-31 12:05:00,19.04,19.05,19.02,19.04,1500.0,18.7581,18.768,18.7384,18.7581,1500.0
2009-07-31 12:10:00,19.04,19.04,19.03,19.04,600.0,18.7581,18.7581,18.7483,18.7581,600.0
2009-07-31 12:15:00,19.04,19.04,19.03,19.04,1100.0,18.7581,18.7581,18.7483,18.7581,1100.0
2009-07-31 12:20:00,19.05,19.09,19.05,19.09,1500.0,18.768,18.8074,18.768,18.8074,1500.0
2009-07-31 12:25:00,19.09,19.1,19.08,19.08,900.0,18.8074,18.8172,18.7975,18.7975,900.0
2009-07-31 12:30:00,19.08,19.08,19.05,19.05,1800.0,18.7975,18.7975,18.768,18.768,1800.0
2009-07-31 12:35:00,19.05,19.07,19.05,19.06,1300.0,18.768,18.7877,18.768,18.7778,1300.0
2009-07-31 12:40:00,19.05,19.07,19.05,19.06,400.0,18.768,18.7877,18.768,18.7778,400.0
2009-07-31 12:45:00,19.07,19.07,19.05,19.06,2000.0,18.7877,18.7877,18.768,18.7778,2000.0
2009-07-31 12:50:00,19.05,19.08,19.05,19.07,2600.0,18.768,18.7975,18.768,18.7877,2600.0
2009-07-31 12:55:00,19.08,19.16,19.07,19.15,12300.0,18.7975,18.8763,18.7877,18.8665,12300.0
2009-07-31 13:00:00,19.15,19.16,19.13,19.15,7600.0,18.8665,18.8763,18.8468,18.8665,7600.0
2009-07-31 13:05:00,19.15,19.16,19.15,19.15,2200.0,18.8665,18.8763,18.8665,18.8665,2200.0
2009-07-31 13:10:00,19.15,19.2,19.15,19.2,9300.0,18.8665,18.9157,18.8665,18.9157,9300.0
2009-07-31 13:15:00,19.2,19.21,19.2,19.2,3500.0,18.9157,18.9256,18.9157,18.9157,3500.0
2009-07-31 13:20:00,19.2,19.21,19.2,19.2,1700.0,18.9157,18.9256,18.9157,18.9157,1700.0
2009-07-31 13:25:00,19.2,19.21,19.2,19.2,1700.0,18.9157,18.9256,18.9157,18.9157,1700.0
2009-07-31 13:30:00,19.21,19.25,19.2,19.22,9600.0,18.9256,18.965,18.9157,18.9354,9600.0
2009-07-31 13:35:00,19.23,19.24,19.22,19.24,4800.0,18.9453,18.9551,18.9354,18.9551,4800.0
2009-07-31 13:40:00,19.24,19.27,19.23,19.27,2600.0,18.9551,18.9847,18.9453,18.9847,2600.0
2009-07-31 13:45:00,19.28,19.31,19.28,19.3,1900.0,18.9946,19.0241,18.9946,19.0143,1900.0
2009-07-31 13:50:00,19.3,19.33,19.3,19.31,11400.0,19.0143,19.0438,19.0143,19.0241,11400.0
2009-07-31 13:55:00,19.31,19.35,19.31,19.33,9200.0,19.0241,19.0635,19.0241,19.0438,9200.0
2009-07-31 14:00:00,19.32,19.35,19.32,19.35,2500.0,19.034,19.0635,19.034,19.0635,2500.0
2009-07-31 14:05:00,19.35,19.37,19.33,19.36,8800.0,19.0635,19.0832,19.0438,19.0734,8800.0
2009-07-31 14:10:00,19.36,19.44,19.36,19.43,10600.0,19.0734,19.1522,19.0734,19.1423,10600.0
2009-07-31 14:15:00,19.42,19.43,19.42,19.43,6600.0,19.1325,19.1423,19.1325,19.1423,6600.0
2009-07-31 14:20:00,19.44,19.45,19.42,19.42,9500.0,19.1522,19.162,19.1325,19.1325,9500.0
2009-07-31 14:25:00,19.43,19.44,19.41,19.43,2700.0,19.1423,19.1522,19.1226,19.1423,2700.0
2009-07-31 14:30:00,19.41,19.41,19.36,19.38,3300.0,19.1226,19.1226,19.0734,19.0931,3300.0
2009-07-31 14:35:00,19.37,19.38,19.3,19.3,2600.0,19.0832,19.0931,19.0143,19.0143,2600.0
2009-07-31 14:40:00,19.31,19.31,19.28,19.29,2400.0,19.0241,19.0241,18.9946,19.0044,2400.0
2009-07-31 14:45:00,19.29,19.29,19.26,19.26,2000.0,19.0044,19.0044,18.9748,18.9748,2000.0
2009-07-31 14:50:00,19.26,19.27,19.25,19.25,1600.0,18.9748,18.9847,18.965,18.965,1600.0
2009-07-31 14:55:00,19.26,19.26,19.25,19.25,1500.0,18.9748,18.9748,18.965,18.965,1500.0
2009-07-31 15:00:00,19.25,19.26,19.25,19.26,3000.0,18.965,18.9748,18.965,18.9748,3000.0
2009-07-31 15:05:00,19.25,19.28,19.25,19.26,5000.0,18.965,18.9946,18.965,18.9748,5000.0
2009-07-31 15:10:00,19.26,19.26,19.25,19.25,2100.0,18.9748,18.9748,18.965,18.965,2100.0
2009-07-31 15:15:00,19.25,19.27,19.25,19.27,3200.0,18.965,18.9847,18.965,18.9847,3200.0
2009-07-31 15:20:00,19.28,19.3,19.27,19.3,5700.0,18.9946,19.0143,18.9847,19.0143,5700.0
2009-07-31 15:25:00,19.31,19.33,19.28,19.28,3100.0,19.0241,19.0438,18.9946,18.9946,3100.0
2009-07-31 15:30:00,19.28,19.28,19.22,19.23,6000.0,18.9946,18.9946,18.9354,18.9453,6000.0
2009-07-31 15:35:00,19.23,19.24,19.16,19.16,5600.0,18.9453,18.9551,18.8763,18.8763,5600.0
2009-07-31 15:40:00,19.17,19.17,19.14,19.16,14400.0,18.8862,18.8862,18.8566,18.8763,14400.0
2009-07-31 15:45:00,19.16,19.2,19.15,19.16,45200.0,18.8763,18.9157,18.8665,18.8763,45200.0
2009-07-31 15:50:00,19.17,19.24,19.14,19.24,33800.0,18.8862,18.9551,18.8566,18.9551,33800.0
2009-07-31 15:55:00,19.23,19.26,19.2,19.2,48800.0,18.9453,18.9748,18.9157,18.9157,48800.0
2009-08-03 09:30:00,19.31,19.42,19.17,19.23,19500.0,19.0241,19.1325,18.8862,18.9453,19500.0
2009-08-03 09:35:00,19.2,19.25,19.13,19.22,7700.0,18.9157,18.965,18.8468,18.9354,7700.0
2009-08-03 09:40:00,19.23,19.23,19.09,19.16,5300.0,18.9453,18.9453,18.8074,18.8763,5300.0
2009-08-03 09:45:00,19.16,19.16,19.06,19.06,3000.0,18.8763,18.8763,18.7778,18.7778,3000.0
2009-08-03 09:50:00,19.05,19.05,18.97,19.02,3300.0,18.768,18.768,18.6891,18.7384,3300.0
2009-08-03 09:55:00,19.02,19.13,19.01,19.13,7900.0,18.7384,18.8468,18.7286,18.8468,7900.0
2009-08-03 10:00:00,19.12,19.23,19.11,19.12,5800.0,18.8369,18.9453,18.8271,18.8369,5800.0
2009-08-03 10:05:00,19.12,19.2,18.99,19.05,5200.0,18.8369,18.9157,18.7088,18.768,5200.0
2009-08-03 10:10:00,19.05,19.21,19.05,19.2,5200.0,18.768,18.9256,18.768,18.9157,5200.0
2009-08-03 10:15:00,19.2,19.21,19.17,19.17,1000.0,18.9157,18.9256,18.8862,18.8862,1000.0
2009-08-03 10:20:00,19.16,19.16,19.14,19.14,1200.0,18.8763,18.8763,18.8566,18.8566,1200.0
2009-08-03 10:25:00,19.17,19.2,19.14,19.2,3100.0,18.8862,18.9157,18.8566,18.9157,3100.0
2009-08-03 10:30:00,19.18,19.27,19.18,19.26,9400.0,18.896,18.9847,18.896,18.9748,9400.0
2009-08-03 10:35:00,19.26,19.28,19.25,19.28,4500.0,18.9748,18.9946,18.965,18.9946,4500.0
2009-08-03 10:40:00,19.28,19.32,19.27,19.32,5200.0,18.9946,19.034,18.9847,19.034,5200.0
2009-08-03 10:45:00,19.32,19.36,19.32,19.36,7600.0,19.034,19.0734,19.034,19.0734,7600.0
2009-08-03 10:50:00,19.35,19.38,19.32,19.37,3100.0,19.0635,19.0931,19.034,19.0832,3100.0
2009-08-03 10:55:00,19.35,19.36,19.32,19.35,6300.0,19.0635,19.0734,19.034,19.0635,6300.0
2009-08-03 11:00:00,19.37,19.38,19.34,19.35,4100.0,19.0832,19.0931,19.0537,19.0635,4100.0
2009-08-03 11:05:00,19.35,19.36,19.34,19.36,4500.0,19.0635,19.0734,19.0537,19.0734,4500.0
2009-08-03 11:10:00,19.36,19.37,19.34,19.34,5000.0,19.0734,19.0832,19.0537,19.0537,5000.0
2009-08-03 11:15:00,19.35,19.35,19.33,19.34,10100.0,19.0635,19.0635,19.0438,19.0537,10100.0
2009-08-03 11:20:00,19.35,19.38,19.34,19.37,7000.0,19.0635,19.0931,19.0537,19.0832,7000.0
2009-08-03 11:25:00,19.38,19.4,19.35,19.36,3100.0,19.0931,19.1128,19.0635,19.0734,3100.0
2009-08-03 11:30:00,19.36,19.37,19.35,19.36,3500.0,19.0734,19.0832,19.0635,19.0734,3500.0
2009-08-03 11:35:00,19.35,19.37,19.35,19.37,2300.0,19.0635,19.0832,19.0635,19.0832,2300.0
2009-08-03 11:40:00,19.36,19.38,19.35,19.38,3700.0,19.0734,19.0931,19.0635,19.0931,3700.0
2009-08-03 11:45:00,19.41,19.42,19.4,19.42,3300.0,19.1226,19.1325,19.1128,19.1325,3300.0
2009-08-03 11:50:00,19.42,19.43,19.36,19.37,9700.0,19.1325,19.1423,19.0734,19.0832,9700.0
2009-08-03 11:55:00,19.37,19.41,19.36,19.36,18100.0,19.0832,19.1226,19.0734,19.0734,18100.0
2009-08-03 12:00:00,19.36,19.36,19.35,19.36,8600.0,19.0734,19.0734,19.0635,19.0734,8600.0
2009-08-03 12:05:00,19.36,19.41,19.36,19.4,9900.0,19.0734,19.1226,19.0734,19.1128,9900.0
2009-08-03 12:10:00,19.41,19.42,19.41,19.42,4900.0,19.1226,19.1325,19.1226,19.1325,4900.0
2009-08-03 12:15:00,19.42,19.42,19.41,19.41,6000.0,19.1325,19.1325,19.1226,19.1226,6000.0
2009-08-03 12:20:00,19.42,19.44,19.42,19.44,3100.0,19.1325,19.1522,19.1325,19.1522,3100.0
2009-08-03 12:25:00,19.43,19.45,19.43,19.45,800.0,19.1423,19.162,19.1423,19.162,800.0
2009-08-03 12:30:00,19.45,19.49,19.44,19.49,4000.0,19.162,19.2014,19.1522,19.2014,4000.0
2009-08-03 12:35:00,19.49,19.5,19.47,19.5,10300.0,19.2014,19.2113,19.1817,19.2113,10300.0
2009-08-03 12:40:00,19.51,19.53,19.51,19.52,2600.0,19.2211,19.2409,19.2211,19.231,2600.0
2009-08-03 12:45:00,19.52,19.59,19.52,19.57,11200.0,19.231,19.3,19.231,19.2803,11200.0
2009-08-03 12:50:00,19.57,19.59,19.56,19.59,2400.0,19.2803,19.3,19.2704,19.3,2400.0
2009-08-03 12:55:00,19.59,19.64,19.58,19.64,5200.0,19.3,19.3492,19.2901,19.3492,5200.0
2009-08-03 13:00:00,19.64,19.7,19.63,19.66,11400.0,19.3492,19.4083,19.3394,19.3689,11400.0
2009-08-03 13:05:00,19.66,19.72,19.65,19.65,8100.0,19.3689,19.428,19.3591,19.3591,8100.0
2009-08-03 13:10:00,19.65,19.65,19.6,19.61,3500.0,19.3591,19.3591,19.3098,19.3197,3500.0
2009-08-03 13:15:00,19.61,19.63,19.61,19.61,4200.0,19.3197,19.3394,19.3197,19.3197,4200.0
2009-08-03 13:20:00,19.62,19.62,19.61,19.61,1200.0,19.3295,19.3295,19.3197,19.3197,1200.0
2009-08-03 13:25:00,19.61,19.62,19.61,19.61,1500.0,19.3197,19.3295,19.3197,19.3197,1500.0
2009-08-03 13:30:00,19.62,19.66,19.62,19.64,8400.0,19.3295,19.3689,19.3295,19.3492,8400.0
2009-08-03 13:35:00,19.64,19.64,19.63,19.63,1300.0,19.3492,19.3492,19.3394,19.3394,1300.0
2009-08-03 13:40:00,19.63,19.65,19.63,19.65,3100.0,19.3394,19.3591,19.3394,19.3591,3100.0
2009-08-03 13:45:00,19.65,19.66,19.65,19.65,3800.0,19.3591,19.3689,19.3591,19.3591,3800.0
2009-08-03 13:50:00,19.66,19.66,19.65,19.65,3200.0,19.3689,19.3689,19.3591,19.3591,3200.0
2009-08-03 13:55:00,19.65,19.66,19.65,19.66,1300.0,19.3591,19.3689,19.3591,19.3689,1300.0
2009-08-03 14:00:00,19.65,19.7,19.65,19.69,5500.0,19.3591,19.4083,19.3591,19.3985,5500.0
2009-08-03 14:05:00,19.68,19.7,19.68,19.69,5900.0,19.3886,19.4083,19.3886,19.3985,5900.0
2009-08-03 14:10:00,19.69,19.72,19.69,19.7,2700.0,19.3985,19.428,19.3985,19.4083,2700.0
2009-08-03 14:15:00,19.71,19.71,19.68,19.68,3900.0,19.4182,19.4182,19.3886,19.3886,3900.0
2009-08-03 14:20:00,19.68,19.7,19.68,19.7,5700.0,19.3886,19.4083,19.3886,19.4083,5700.0
2009-08-03 14:25:00,19.71,19.74,19.7,19.71,4400.0,19.4182,19.4477,19.4083,19.4182,4400.0
2009-08-03 14:30:00,19.71,19.72,19.69,19.69,3300.0,19.4182,19.428,19.3985,19.3985,3300.0
2009-08-03 14:35:00,19.7,19.71,19.69,19.7,3700.0,19.4083,19.4182,19.3985,19.4083,3700.0
2009-08-03 14:40:00,19.7,19.71,19.7,19.7,3200.0,19.4083,19.4182,19.4083,19.4083,3200.0
2009-08-03 14:45:00,19.7,19.7,19.67,19.68,7600.0,19.4083,19.4083,19.3788,19.3886,7600.0
2009-08-03 14:50:00,19.68,19.68,19.65,19.65,2800.0,19.3886,19.3886,19.3591,19.3591,2800.0
2009-08-03 14:55:00,19.65,19.65,19.62,19.62,2400.0,19.3591,19.3591,19.3295,19.3295,2400.0
2009-08-03 15:00:00,19.62,19.67,19.62,19.66,11200.0,19.3295,19.3788,19.3295,19.3689,11200.0
2009-08-03 15:05:00,19.66,19.67,19.66,19.66,6300.0,19.3689,19.3788,19.3689,19.3689,6300.0
2009-08-03 15:10:00,19.67,19.71,19.66,19.7,9200.0,19.3788,19.4182,19.3689,19.4083,9200.0
2009-08-03 15:15:00,19.69,19.7,19.68,19.68,4400.0,19.3985,19.4083,19.3886,19.3886,4400.0
2009-08-03 15:20:00,19.68,19.69,19.68,19.69,3600.0,19.3886,19.3985,19.3886,19.3985,3600.0
2009-08-03 15:25:00,19.68,19.73,19.68,19.72,14300.0,19.3886,19.4379,19.3886,19.428,14300.0
2009-08-03 15:30:00,19.72,19.75,19.72,19.74,13200.0,19.428,19.4576,19.428,19.4477,13200.0
2009-08-03 15:35:00,19.75,19.77,19.74,19.77,22100.0,19.4576,19.4773,19.4477,19.4773,22100.0
2009-08-03 15:40:00,19.76,19.76,19.68,19.72,28100.0,19.4674,19.4674,19.3886,19.428,28100.0
2009-08-03 15:45:00,19.72,19.72,19.68,19.71,20000.0,19.428,19.428,19.3886,19.4182,20000.0
2009-08-03 15:50:00,19.71,19.74,19.71,19.72,10200.0,19.4182,19.4477,19.4182,19.428,10200.0
2009-08-03 15:55:00,19.71,19.72,19.68,19.7,16100.0,19.4182,19.428,19.3886,19.4083,16100.0
2009-08-04 09:30:00,19.55,19.6,19.54,19.57,6400.0,19.2606,19.3098,19.2507,19.2803,6400.0
2009-08-04 09:35:00,19.7,19.75,19.63,19.71,3200.0,19.4083,19.4576,19.3394,19.4182,3200.0
2009-08-04 09:40:00,19.71,19.78,19.71,19.73,3900.0,19.4182,19.4872,19.4182,19.4379,3900.0
2009-08-04 09:45:00,19.7,19.76,19.68,19.69,3700.0,19.4083,19.4674,19.3886,19.3985,3700.0
2009-08-04 09:50:00,19.66,19.67,19.63,19.64,13200.0,19.3689,19.3788,19.3394,19.3492,13200.0
2009-08-04 09:55:00,19.65,19.73,19.64,19.73,1100.0,19.3591,19.4379,19.3492,19.4379,1100.0
2009-08-04 10:00:00,19.73,19.81,19.73,19.78,5000.0,19.4379,19.5167,19.4379,19.4872,5000.0
2009-08-04 10:05:00,19.82,19.85,19.78,19.85,3100.0,19.5266,19.5561,19.4872,19.5561,3100.0
2009-08-04 10:10:00,19.85,19.99,19.85,19.98,8400.0,19.5561,19.694,19.5561,19.6842,8400.0
2009-08-04 10:15:00,19.98,19.99,19.95,19.95,2400.0,19.6842,19.694,19.6546,19.6546,2400.0
2009-08-04 10:20:00,19.96,20.04,19.96,20.0,21200.0,19.6645,19.7433,19.6645,19.7039,21200.0
2009-08-04 10:25:00,19.98,19.98,19.93,19.94,2900.0,19.6842,19.6842,19.6349,19.6448,2900.0
2009-08-04 10:30:00,19.93,20.01,19.9,20.01,11300.0,19.6349,19.7137,19.6054,19.7137,11300.0
2009-08-04 10:35:00,20.01,20.01,19.98,20.0,5300.0,19.7137,19.7137,19.6842,19.7039,5300.0
2009-08-04 10:40:00,19.98,20.0,19.97,20.0,2300.0,19.6842,19.7039,19.6743,19.7039,2300.0
2009-08-04 10:45:00,19.98,20.0,19.98,19.99,2900.0,19.6842,19.7039,19.6842,19.694,2900.0
2009-08-04 10:50:00,19.99,20.0,19.97,19.98,5800.0,19.694,19.7039,19.6743,19.6842,5800.0
2009-08-04 10:55:00,20.0,20.02,19.99,19.99,7900.0,19.7039,19.7236,19.694,19.694,7900.0
2009-08-04 11:00:00,20.0,20.0,19.97,19.98,4800.0,19.7039,19.7039,19.6743,19.6842,4800.0
2009-08-04 11:05:00,19.99,19.99,19.95,19.97,4200.0,19.694,19.694,19.6546,19.6743,4200.0
2009-08-04 11:10:00,19.97,20.01,19.97,19.99,7700.0,19.6743,19.7137,19.6743,19.694,7700.0
2009-08-04 11:15:00,19.99,20.03,19.98,20.03,7200.0,19.694,19.7334,19.6842,19.7334,7200.0
2009-08-04 11:20:00,20.03,20.07,20.02,20.02,3100.0,19.7334,19.7729,19.7236,19.7236,3100.0
2009-08-04 11:25:00,20.05,20.09,20.01,20.06,5600.0,19.7532,19.7926,19.7137,19.763,5600.0
2009-08-04 11:30:00,20.06,20.06,20.03,20.03,1600.0,19.763,19.763,19.7334,19.7334,1600.0
2009-08-04 11:35:00,20.03,20.11,20.02,20.11,2900.0,19.7334,19.8123,19.7236,19.8123,2900.0
2009-08-04 11:40:00,20.12,20.14,20.12,20.14,1600.0,19.8221,19.8418,19.8221,19.8418,1600.0
2009-08-04 11:45:00,20.14,20.15,20.11,20.13,7400.0,19.8418,19.8517,19.8123,19.832,7400.0
2009-08-04 11:50:00,20.14,20.14,20.12,20.14,4700.0,19.8418,19.8418,19.8221,19.8418,4700.0
2009-08-04 11:55:00,20.14,20.24,20.14,20.22,7300.0,19.8418,19.9403,19.8418,19.9206,7300.0
2009-08-04 12:00:00,20.2,20.22,20.19,20.2,4200.0,19.9009,19.9206,19.8911,19.9009,4200.0
2009-08-04 12:05:00,20.24,20.3,20.21,20.28,19400.0,19.9403,19.9995,19.9108,19.9797,19400.0
2009-08-04 12:10:00,20.28,20.31,20.28,20.31,4500.0,19.9797,20.0093,19.9797,20.0093,4500.0
2009-08-04 12:15:00,20.31,20.33,20.28,20.28,11300.0,20.0093,20.029,19.9797,19.9797,11300.0
2009-08-04 12:20:00,20.31,20.36,20.3,20.31,18800.0,20.0093,20.0586,19.9995,20.0093,18800.0
2009-08-04 12:25:00,20.3,20.33,20.3,20.31,3600.0,19.9995,20.029,19.9995,20.0093,3600.0
2009-08-04 12:30:00,20.3,20.31,20.3,20.31,1300.0,19.9995,20.0093,19.9995,20.0093,1300.0
2009-08-04 12:35:00,20.31,20.31,20.26,20.28,3300.0,20.0093,20.0093,19.96,19.9797,3300.0
2009-08-04 12:40:00,20.28,20.28,20.26,20.26,2300.0,19.9797,19.9797,19.96,19.96,2300.0
2009-08-04 12:45:00,20.27,20.33,20.27,20.33,3000.0,19.9699,20.029,19.9699,20.029,3000.0
2009-08-04 12:50:00,20.33,20.35,20.32,20.35,10400.0,20.029,20.0487,20.0192,20.0487,10400.0
2009-08-04 12:55:00,20.36,20.47,20.36,20.45,12700.0,20.0586,20.1669,20.0586,20.1472,12700.0
2009-08-04 13:00:00,20.44,20.49,20.44,20.48,5000.0,20.1374,20.1866,20.1374,20.1768,5000.0
2009-08-04 13:05:00,20.48,20.49,20.48,20.49,5400.0,20.1768,20.1866,20.1768,20.1866,5400.0
2009-08-04 13:10:00,20.48,20.48,20.41,20.47,23300.0,20.1768,20.1768,20.1078,20.1669,23300.0
2009-08-04 13:15:00,20.45,20.5,20.44,20.5,3900.0,20.1472,20.1965,20.1374,20.1965,3900.0
2009-08-04 13:20:00,20.49,20.49,20.48,20.49,2600.0,20.1866,20.1866,20.1768,20.1866,2600.0
2009-08-04 13:25:00,20.49,20.59,20.49,20.59,16700.0,20.1866,20.2852,20.1866,20.2852,16700.0
2009-08-04 13:30:00,20.58,20.59,20.58,20.58,2100.0,20.2753,20.2852,20.2753,20.2753,2100.0
2009-08-04 13:35:00,20.58,20.59,20.57,20.58,3400.0,20.2753,20.2852,20.2655,20.2753,3400.0
2009-08-04 13:40:00,20.59,20.59,20.53,20.53,10400.0,20.2852,20.2852,20.226,20.226,10400.0
2009-08-04 13:45:00,20.53,20.54,20.5,20.51,3300.0,20.226,20.2359,20.1965,20.2063,3300.0
2009-08-04 13:50:00,20.51,20.52,20.49,20.49,7500.0,20.2063,20.2162,20.1866,20.1866,7500.0
2009-08-04 13:55:00,20.5,20.51,20.49,20.51,11400.0,20.1965,20.2063,20.1866,20.2063,11400.0
2009-08-04 14:00:00,20.51,20.53,20.47,20.5,7300.0,20.2063,20.226,20.1669,20.1965,7300.0
2009-08-04 14:05:00,20.5,20.52,20.49,20.51,8700.0,20.1965,20.2162,20.1866,20.2063,8700.0
2009-08-04 14:10:00,20.51,20.54,20.51,20.52,13900.0,20.2063,20.2359,20.2063,20.2162,13900.0
2009-08-04 14:15:00,20.52,20.54,20.52,20.53,8900.0,20.2162,20.2359,20.2162,20.226,8900.0
2009-08-04 14:20:00,20.53,20.54,20.5,20.5,5900.0,20.226,20.2359,20.1965,20.1965,5900.0
2009-08-04 14:25:00,20.5,20.54,20.5,20.54,4900.0,20.1965,20.2359,20.1965,20.2359,4900.0
2009-08-04 14:30:00,20.54,20.56,20.54,20.54,10200.0,20.2359,20.2556,20.2359,20.2359,10200.0
2009-08-04 14:35:00,20.54,20.59,20.54,20.57,9000.0,20.2359,20.2852,20.2359,20.2655,9000.0
2009-08-04 14:40:00,20.57,20.58,20.52,20.52,7300.0,20.2655,20.2753,20.2162,20.2162,7300.0
2009-08-04 14:45:00,20.52,20.53,20.49,20.51,4300.0,20.2162,20.226,20.1866,20.2063,4300.0
2009-08-04 14:50:00,20.5,20.51,20.49,20.5,7600.0,20.1965,20.2063,20.1866,20.1965,7600.0
2009-08-04 14:55:00,20.5,20.56,20.49,20.54,15400.0,20.1965,20.2556,20.1866,20.2359,15400.0
2009-08-04 15:00:00,20.54,20.54,20.5,20.53,10100.0,20.2359,20.2359,20.1965,20.226,10100.0
2009-08-04 15:05:00,20.53,20.56,20.52,20.56,15100.0,20.226,20.2556,20.2162,20.2556,15100.0
2009-08-04 15:10:00,20.55,20.56,20.52,20.52,7700.0,20.2458,20.2556,20.2162,20.2162,7700.0
2009-08-04 15:15:00,20.53,20.56,20.51,20.56,9800.0,20.226,20.2556,20.2063,20.2556,9800.0
2009-08-04 15:20:00,20.55,20.59,20.54,20.59,12000.0,20.2458,20.2852,20.2359,20.2852,12000.0
2009-08-04 15:25:00,20.59,20.6,20.56,20.57,9600.0,20.2852,20.295,20.2556,20.2655,9600.0
2009-08-04 15:30:00,20.56,20.59,20.51,20.52,7200.0,20.2556,20.2852,20.2063,20.2162,7200.0
2009-08-04 15:35:00,20.51,20.54,20.51,20.53,8300.0,20.2063,20.2359,20.2063,20.226,8300.0
2009-08-04 15:40:00,20.53,20.55,20.52,20.54,7600.0,20.226,20.2458,20.2162,20.2359,7600.0
2009-08-04 15:45:00,20.55,20.56,20.5,20.5,16200.0,20.2458,20.2556,20.1965,20.1965,16200.0
2009-08-04 15:50:00,20.51,20.56,20.5,20.55,23900.0,20.2063,20.2556,20.1965,20.2458,23900.0
2009-08-04 15:55:00,20.55,20.6,20.54,20.58,45200.0,20.2458,20.295,20.2359,20.2753,45200.0
2009-08-05 09:30:00,20.58,20.58,20.33,20.33,4400.0,20.2753,20.2753,20.029,20.029,4400.0
2009-08-05 09:35:00,20.3,20.5,20.3,20.47,5100.0,19.9995,20.1965,19.9995,20.1669,5100.0
2009-08-05 09:40:00,20.44,20.44,20.37,20.44,11800.0,20.1374,20.1374,20.0684,20.1374,11800.0
2009-08-05 09:45:00,20.42,20.42,20.13,20.15,9400.0,20.1177,20.1177,19.832,19.8517,9400.0
2009-08-05 09:50:00,20.15,20.19,20.13,20.16,3600.0,19.8517,19.8911,19.832,19.8615,3600.0
2009-08-05 09:55:00,20.15,20.17,20.14,20.16,6700.0,19.8517,19.8714,19.8418,19.8615,6700.0
2009-08-05 10:00:00,20.17,20.17,20.04,20.14,13000.0,19.8714,19.8714,19.7433,19.8418,13000.0
2009-08-05 10:05:00,20.12,20.14,20.08,20.14,8600.0,19.8221,19.8418,19.7827,19.8418,8600.0
2009-08-05 10:10:00,20.13,20.13,20.1,20.1,17800.0,19.832,19.832,19.8024,19.8024,17800.0
2009-08-05 10:15:00,20.1,20.11,20.1,20.1,4400.0,19.8024,19.8123,19.8024,19.8024,4400.0
2009-08-05 10:20:00,20.1,20.14,20.1,20.11,7900.0,19.8024,19.8418,19.8024,19.8123,7900.0
2009-08-05 10:25:00,20.12,20.13,20.1,20.11,2000.0,19.8221,19.832,19.8024,19.8123,2000.0
2009-08-05 10:30:00,20.11,20.2,20.11,20.14,10800.0,19.8123,19.9009,19.8123,19.8418,10800.0
2009-08-05 10:35:00,20.14,20.16,20.13,20.16,6600.0,19.8418,19.8615,19.832,19.8615,6600.0
2009-08-05 10:40:00,20.17,20.17,20.13,20.16,6500.0,19.8714,19.8714,19.832,19.8615,6500.0
2009-08-05 10:45:00,20.15,20.16,20.13,20.14,13200.0,19.8517,19.8615,19.832,19.8418,13200.0
2009-08-05 10:50:00,20.16,20.16,20.14,20.16,2600.0,19.8615,19.8615,19.8418,19.8615,2600.0
2009-08-05 10:55:00,20.16,20.16,20.15,20.15,2200.0,19.8615,19.8615,19.8517,19.8517,2200.0
2009-08-05 11:00:00,20.16,20.16,20.15,20.16,3400.0,19.8615,19.8615,19.8517,19.8615,3400.0
2009-08-05 11:05:00,20.16,20.2,20.15,20.18,17400.0,19.8615,19.9009,19.8517,19.8812,17400.0
2009-08-05 11:10:00,20.18,20.25,20.15,20.22,20700.0,19.8812,19.9502,19.8517,19.9206,20700.0
2009-08-05 11:15:00,20.24,20.26,20.18,20.21,37200.0,19.9403,19.96,19.8812,19.9108,37200.0
2009-08-05 11:20:00,20.22,20.22,20.19,20.19,4400.0,19.9206,19.9206,19.8911,19.8911,4400.0
2009-08-05 11:25:00,20.19,20.2,20.18,20.19,3300.0,19.8911,19.9009,19.8812,19.8911,3300.0
2009-08-05 11:30:00,20.18,20.21,20.17,20.21,5500.0,19.8812,19.9108,19.8714,19.9108,5500.0
2009-08-05 11:35:00,20.21,20.21,20.16,20.18,8300.0,19.9108,19.9108,19.8615,19.8812,8300.0
2009-08-05 11:40:00,20.18,20.23,20.18,20.23,2300.0,19.8812,19.9305,19.8812,19.9305,2300.0
2009-08-05 11:45:00,20.21,20.22,20.2,20.2,1200.0,19.9108,19.9206,19.9009,19.9009,1200.0
2009-08-05 11:50:00,20.22,20.22,20.21,20.22,600.0,19.9206,19.9206,19.9108,19.9206,600.0
2009-08-05 11:55:00,20.21,20.22,20.2,20.21,1700.0,19.9108,19.9206,19.9009,19.9108,1700.0
2009-08-05 12:00:00,20.22,20.22,20.21,20.22,3200.0,19.9206,19.9206,19.9108,19.9206,3200.0
2009-08-05 12:05:00,20.22,20.22,20.21,20.22,1600.0,19.9206,19.9206,19.9108,19.9206,1600.0
2009-08-05 12:10:00,20.22,20.28,20.21,20.25,6900.0,19.9206,19.9797,19.9108,19.9502,6900.0
2009-08-05 12:15:00,20.26,20.35,20.25,20.34,17900.0,19.96,20.0487,19.9502,20.0389,17900.0
2009-08-05 12:20:00,20.35,20.37,20.34,20.34,8000.0,20.0487,20.0684,20.0389,20.0389,8000.0
2009-08-05 12:25:00,20.34,20.34,20.3,20.31,6700.0,20.0389,20.0389,19.9995,20.0093,6700.0
2009-08-05 12:30:00,20.32,20.32,20.29,20.31,3200.0,20.0192,20.0192,19.9896,20.0093,3200.0
2009-08-05 12:35:00,20.3,20.3,20.25,20.25,9700.0,19.9995,19.9995,19.9502,19.9502,9700.0
2009-08-05 12:40:00,20.26,20.26,20.23,20.25,4000.0,19.96,19.96,19.9305,19.9502,4000.0
2009-08-05 12:45:00,20.26,20.27,20.24,20.27,2400.0,19.96,19.9699,19.9403,19.9699,2400.0
2009-08-05 12:50:00,20.28,20.28,20.26,20.26,800.0,19.9797,19.9797,19.96,19.96,800.0
2009-08-05 12:55:00,20.26,20.27,20.26,20.26,1400.0,19.96,19.9699,19.96,19.96,1400.0
2009-08-05 13:00:00,20.26,20.26,20.24,20.25,3100.0,19.96,19.96,19.9403,19.9502,3100.0
2009-08-05 13:05:00,20.25,20.25,20.2,20.21,4200.0,19.9502,19.9502,19.9009,19.9108,4200.0
2009-08-05 13:10:00,20.21,20.23,20.21,20.23,3600.0,19.9108,19.9305,19.9108,19.9305,3600.0
2009-08-05 13:15:00,20.22,20.23,20.21,20.22,2100.0,19.9206,19.9305,19.9108,19.9206,2100.0
2009-08-05 13:20:00,20.22,20.23,20.22,20.22,800.0,19.9206,19.9305,19.9206,19.9206,800.0
2009-08-05 13:25:00,20.23,20.32,20.22,20.32,4500.0,19.9305,20.0192,19.9206,20.0192,4500.0
2009-08-05 13:30:00,20.31,20.32,20.31,20.31,600.0,20.0093,20.0192,20.0093,20.0093,600.0
2009-08-05 13:35:00,20.31,20.31,20.3,20.31,500.0,20.0093,20.0093,19.9995,20.0093,500.0
2009-08-05 13:40:00,20.31,20.31,20.27,20.27,4200.0,20.0093,20.0093,19.9699,19.9699,4200.0
2009-08-05 13:45:00,20.28,20.3,20.24,20.24,1400.0,19.9797,19.9995,19.9403,19.9403,1400.0
2009-08-05 13:50:00,20.24,20.25,20.22,20.24,1900.0,19.9403,19.9502,19.9206,19.9403,1900.0
2009-08-05 13:55:00,20.22,20.22,20.2,20.2,2600.0,19.9206,19.9206,19.9009,19.9009,2600.0
2009-08-05 14:00:00,20.2,20.21,20.18,20.19,3600.0,19.9009,19.9108,19.8812,19.8911,3600.0
2009-08-05 14:05:00,20.19,20.19,20.17,20.18,2900.0,19.8911,19.8911,19.8714,19.8812,2900.0
2009-08-05 14:10:00,20.18,20.19,20.17,20.18,2000.0,19.8812,19.8911,19.8714,19.8812,2000.0
2009-08-05 14:15:00,20.18,20.19,20.18,20.18,2000.0,19.8812,19.8911,19.8812,19.8812,2000.0
2009-08-05 14:20:00,20.19,20.19,20.18,20.19,5300.0,19.8911,19.8911,19.8812,19.8911,5300.0
2009-08-05 14:25:00,20.17,20.19,20.17,20.19,1800.0,19.8714,19.8911,19.8714,19.8911,1800.0
2009-08-05 14:30:00,20.18,20.18,20.17,20.17,1900.0,19.8812,19.8812,19.8714,19.8714,1900.0
2009-08-05 14:35:00,20.17,20.22,20.17,20.19,4000.0,19.8714,19.9206,19.8714,19.8911,4000.0
2009-08-05 14:40:00,20.2,20.26,20.2,20.26,2200.0,19.9009,19.96,19.9009,19.96,2200.0
2009-08-05 14:45:00,20.26,20.3,20.26,20.3,2800.0,19.96,19.9995,19.96,19.9995,2800.0
2009-08-05 14:50:00,20.32,20.33,20.31,20.32,1100.0,20.0192,20.029,20.0093,20.0192,1100.0
2009-08-05 14:55:00,20.32,20.32,20.3,20.3,1100.0,20.0192,20.0192,19.9995,19.9995,1100.0
2009-08-05 15:00:00,20.31,20.32,20.28,20.28,1200.0,20.0093,20.0192,19.9797,19.9797,1200.0
2009-08-05 15:05:00,20.28,20.29,20.25,20.25,2300.0,19.9797,19.9896,19.9502,19.9502,2300.0
2009-08-05 15:10:00,20.25,20.27,20.23,20.24,2300.0,19.9502,19.9699,19.9305,19.9403,2300.0
2009-08-05 15:15:00,20.24,20.24,20.23,20.23,800.0,19.9403,19.9403,19.9305,19.9305,800.0
2009-08-05 15:20:00,20.23,20.23,20.2,20.2,6700.0,19.9305,19.9305,19.9009,19.9009,6700.0
2009-08-05 15:25:00,20.2,20.24,20.2,20.22,2200.0,19.9009,19.9403,19.9009,19.9206,2200.0
2009-08-05 15:30:00,20.22,20.23,20.15,20.21,11800.0,19.9206,19.9305,19.8517,19.9108,11800.0
2009-08-05 15:35:00,20.2,20.23,20.16,20.22,6200.0,19.9009,19.9305,19.8615,19.9206,6200.0
2009-08-05 15:40:00,20.22,20.26,20.21,20.26,5400.0,19.9206,19.96,19.9108,19.96,5400.0
2009-08-05 15:45:00,20.26,20.26,20.22,20.22,8300.0,19.96,19.96,19.9206,19.9206,8300.0
2009-08-05 15:50:00,20.22,20.28,20.22,20.27,10300.0,19.9206,19.9797,19.9206,19.9699,10300.0
2009-08-05 15:55:00,20.27,20.31,20.23,20.26,24400.0,19.9699,20.0093,19.9305,19.96,24400.0
2009-08-06 09:30:00,20.27,20.36,20.09,20.29,6300.0,19.9699,20.0586,19.7926,19.9896,6300.0
2009-08-06 09:35:00,20.24,20.24,20.12,20.15,3400.0,19.9403,19.9403,19.8221,19.8517,3400.0
2009-08-06 09:40:00,20.21,20.23,20.08,20.12,9400.0,19.9108,19.9305,19.7827,19.8221,9400.0
2009-08-06 09:45:00,20.1,20.12,20.09,20.11,7100.0,19.8024,19.8221,19.7926,19.8123,7100.0
2009-08-06 09:50:00,20.12,20.26,20.11,20.25,6300.0,19.8221,19.96,19.8123,19.9502,6300.0
2009-08-06 09:55:00,20.27,20.45,20.26,20.44,11200.0,19.9699,20.1472,19.96,20.1374,11200.0
2009-08-06 10:00:00,20.43,20.5,20.41,20.5,12900.0,20.1275,20.1965,20.1078,20.1965,12900.0
2009-08-06 10:05:00,20.5,20.52,20.47,20.5,7000.0,20.1965,20.2162,20.1669,20.1965,7000.0
2009-08-06 10:10:00,20.5,20.57,20.46,20.57,9900.0,20.1965,20.2655,20.1571,20.2655,9900.0
2009-08-06 10:15:00,20.54,20.56,20.49,20.55,13300.0,20.2359,20.2556,20.1866,20.2458,13300.0
2009-08-06 10:20:00,20.54,20.55,20.53,20.53,4700.0,20.2359,20.2458,20.226,20.226,4700.0
2009-08-06 10:25:00,20.54,20.57,20.53,20.57,7000.0,20.2359,20.2655,20.226,20.2655,7000.0
2009-08-06 10:30:00,20.59,20.65,20.58,20.63,5000.0,20.2852,20.3443,20.2753,20.3246,5000.0
2009-08-06 10:35:00,20.64,20.64,20.55,20.6,3900.0,20.3344,20.3344,20.2458,20.295,3900.0
2009-08-06 10:40:00,20.59,20.59,20.56,20.57,2600.0,20.2852,20.2852,20.2556,20.2655,2600.0
2009-08-06 10:45:00,20.59,20.64,20.59,20.64,1000.0,20.2852,20.3344,20.2852,20.3344,1000.0
2009-08-06 10:50:00,20.64,20.65,20.6,20.61,900.0,20.3344,20.3443,20.295,20.3049,900.0
2009-08-06 10:55:00,20.6,20.61,20.58,20.61,4200.0,20.295,20.3049,20.2753,20.3049,4200.0
2009-08-06 11:00:00,20.61,20.71,20.61,20.71,3600.0,20.3049,20.4034,20.3049,20.4034,3600.0
2009-08-06 11:05:00,20.72,20.8,20.72,20.8,13700.0,20.4132,20.492,20.4132,20.492,13700.0
2009-08-06 11:10:00,20.8,20.88,20.78,20.85,30400.0,20.492,20.5709,20.4723,20.5413,30400.0
2009-08-06 11:15:00,20.85,20.93,20.85,20.86,12900.0,20.5413,20.6201,20.5413,20.5512,12900.0
2009-08-06 11:20:00,20.87,20.87,20.86,20.87,2600.0,20.561,20.561,20.5512,20.561,2600.0
2009-08-06 11:25:00,20.87,20.89,20.84,20.86,8100.0,20.561,20.5807,20.5315,20.5512,8100.0
2009-08-06 11:30:00,20.86,20.88,20.82,20.82,5300.0,20.5512,20.5709,20.5118,20.5118,5300.0
2009-08-06 11:35:00,20.82,20.84,20.81,20.82,2400.0,20.5118,20.5315,20.5019,20.5118,2400.0
2009-08-06 11:40:00,20.81,20.82,20.81,20.82,1300.0,20.5019,20.5118,20.5019,20.5118,1300.0
2009-08-06 11:45:00,20.83,20.83,20.81,20.81,600.0,20.5216,20.5216,20.5019,20.5019,600.0
2009-08-06 11:50:00,20.83,20.83,20.81,20.81,4200.0,20.5216,20.5216,20.5019,20.5019,4200.0
2009-08-06 11:55:00,20.82,20.82,20.81,20.82,1600.0,20.5118,20.5118,20.5019,20.5118,1600.0
2009-08-06 12:00:00,20.81,20.82,20.8,20.8,4000.0,20.5019,20.5118,20.492,20.492,4000.0
2009-08-06 12:05:00,20.8,20.8,20.79,20.8,2600.0,20.492,20.492,20.4822,20.492,2600.0
2009-08-06 12:10:00,20.8,20.84,20.77,20.82,11900.0,20.492,20.5315,20.4625,20.5118,11900.0
2009-08-06 12:15:00,20.83,20.83,20.79,20.8,6600.0,20.5216,20.5216,20.4822,20.492,6600.0
2009-08-06 12:20:00,20.8,20.81,20.79,20.8,15200.0,20.492,20.5019,20.4822,20.492,15200.0
2009-08-06 12:25:00,20.79,20.8,20.75,20.75,10800.0,20.4822,20.492,20.4428,20.4428,10800.0
2009-08-06 12:30:00,20.75,20.75,20.71,20.73,3500.0,20.4428,20.4428,20.4034,20.4231,3500.0
2009-08-06 12:35:00,20.73,20.78,20.72,20.78,4600.0,20.4231,20.4723,20.4132,20.4723,4600.0
2009-08-06 12:40:00,20.76,20.8,20.76,20.8,6100.0,20.4526,20.492,20.4526,20.492,6100.0
2009-08-06 12:45:00,20.79,20.79,20.77,20.77,4000.0,20.4822,20.4822,20.4625,20.4625,4000.0
2009-08-06 12:50:00,20.77,20.79,20.75,20.79,9200.0,20.4625,20.4822,20.4428,20.4822,9200.0
2009-08-06 12:55:00,20.79,20.79,20.76,20.76,3600.0,20.4822,20.4822,20.4526,20.4526,3600.0
2009-08-06 13:00:00,20.77,20.77,20.75,20.77,5100.0,20.4625,20.4625,20.4428,20.4625,5100.0
2009-08-06 13:05:00,20.77,20.77,20.76,20.76,2000.0,20.4625,20.4625,20.4526,20.4526,2000.0
2009-08-06 13:10:00,20.75,20.76,20.75,20.76,1400.0,20.4428,20.4526,20.4428,20.4526,1400.0
2009-08-06 13:15:00,20.76,20.78,20.76,20.76,4300.0,20.4526,20.4723,20.4526,20.4526,4300.0
2009-08-06 13:20:00,20.76,20.79,20.76,20.79,4300.0,20.4526,20.4822,20.4526,20.4822,4300.0
2009-08-06 13:25:00,20.8,20.81,20.79,20.8,5600.0,20.492,20.5019,20.4822,20.492,5600.0
2009-08-06 13:30:00,20.79,20.86,20.79,20.83,5300.0,20.4822,20.5512,20.4822,20.5216,5300.0
2009-08-06 13:35:00,20.83,20.84,20.83,20.83,5000.0,20.5216,20.5315,20.5216,20.5216,5000.0
2009-08-06 13:40:00,20.84,20.84,20.76,20.77,14100.0,20.5315,20.5315,20.4526,20.4625,14100.0
2009-08-06 13:45:00,20.77,20.78,20.76,20.77,6600.0,20.4625,20.4723,20.4526,20.4625,6600.0
2009-08-06 13:50:00,20.77,20.77,20.76,20.77,5300.0,20.4625,20.4625,20.4526,20.4625,5300.0
2009-08-06 13:55:00,20.77,20.77,20.76,20.77,2000.0,20.4625,20.4625,20.4526,20.4625,2000.0
2009-08-06 14:00:00,20.77,20.77,20.7,20.71,9200.0,20.4625,20.4625,20.3935,20.4034,9200.0
2009-08-06 14:05:00,20.72,20.72,20.68,20.69,11100.0,20.4132,20.4132,20.3738,20.3837,11100.0
2009-08-06 14:10:00,20.68,20.71,20.67,20.68,9700.0,20.3738,20.4034,20.364,20.3738,9700.0
2009-08-06 14:15:00,20.68,20.7,20.67,20.7,4700.0,20.3738,20.3935,20.364,20.3935,4700.0
2009-08-06 14:20:00,20.7,20.71,20.68,20.71,11000.0,20.3935,20.4034,20.3738,20.4034,11000.0
2009-08-06 14:25:00,20.71,20.77,20.71,20.77,10100.0,20.4034,20.4625,20.4034,20.4625,10100.0
2009-08-06 14:30:00,20.77,20.77,20.7,20.7,4200.0,20.4625,20.4625,20.3935,20.3935,4200.0
2009-08-06 14:35:00,20.71,20.73,20.71,20.72,4300.0,20.4034,20.4231,20.4034,20.4132,4300.0
2009-08-06 14:40:00,20.72,20.73,20.72,20.72,3600.0,20.4132,20.4231,20.4132,20.4132,3600.0
2009-08-06 14:45:00,20.72,20.73,20.7,20.73,8500.0,20.4132,20.4231,20.3935,20.4231,8500.0
2009-08-06 14:50:00,20.73,20.73,20.71,20.72,4400.0,20.4231,20.4231,20.4034,20.4132,4400.0
2009-08-06 14:55:00,20.71,20.73,20.71,20.72,10400.0,20.4034,20.4231,20.4034,20.4132,10400.0
2009-08-06 15:00:00,20.72,20.74,20.71,20.72,5800.0,20.4132,20.4329,20.4034,20.4132,5800.0
2009-08-06 15:05:00,20.74,20.75,20.73,20.73,5600.0,20.4329,20.4428,20.4231,20.4231,5600.0
2009-08-06 15:10:00,20.74,20.74,20.7,20.7,3100.0,20.4329,20.4329,20.3935,20.3935,3100.0
2009-08-06 15:15:00,20.7,20.75,20.7,20.75,5400.0,20.3935,20.4428,20.3935,20.4428,5400.0
2009-08-06 15:20:00,20.75,20.76,20.71,20.75,4500.0,20.4428,20.4526,20.4034,20.4428,4500.0
2009-08-06 15:25:00,20.75,20.76,20.73,20.75,7600.0,20.4428,20.4526,20.4231,20.4428,7600.0
2009-08-06 15:30:00,20.75,20.76,20.7,20.71,9400.0,20.4428,20.4526,20.3935,20.4034,9400.0
2009-08-06 15:35:00,20.71,20.74,20.7,20.73,4600.0,20.4034,20.4329,20.3935,20.4231,4600.0
2009-08-06 15:40:00,20.74,20.75,20.7,20.72,10400.0,20.4329,20.4428,20.3935,20.4132,10400.0
2009-08-06 15:45:00,20.73,20.76,20.72,20.73,8500.0,20.4231,20.4526,20.4132,20.4231,8500.0
2009-08-06 15:50:00,20.72,20.72,20.68,20.7,22500.0,20.4132,20.4132,20.3738,20.3935,22500.0
2009-08-06 15:55:00,20.71,20.72,20.69,20.7,16500.0,20.4034,20.4132,20.3837,20.3935,16500.0
2009-08-07 09:30:00,20.99,20.99,20.99,20.99,100.0,20.6792,20.6792,20.6792,20.6792,100.0
2009-08-07 09:35:00,20.88,20.95,20.84,20.89,7500.0,20.5709,20.6398,20.5315,20.5807,7500.0
2009-08-07 09:40:00,20.9,20.96,20.9,20.91,4200.0,20.5906,20.6497,20.5906,20.6004,4200.0
2009-08-07 09:45:00,20.89,20.98,20.88,20.98,2000.0,20.5807,20.6694,20.5709,20.6694,2000.0
2009-08-07 09:50:00,20.96,21.03,20.96,21.01,4800.0,20.6497,20.7186,20.6497,20.6989,4800.0
2009-08-07 09:55:00,21.02,21.04,21.0,21.01,5000.0,20.7088,20.7285,20.6891,20.6989,5000.0
2009-08-07 10:00:00,21.0,21.04,20.99,21.03,6100.0,20.6891,20.7285,20.6792,20.7186,6100.0
2009-08-07 10:05:00,21.01,21.06,20.99,21.06,2700.0,20.6989,20.7482,20.6792,20.7482,2700.0
2009-08-07 10:10:00,21.06,21.14,21.06,21.11,3800.0,20.7482,20.827,20.7482,20.7975,3800.0
2009-08-07 10:15:00,21.11,21.15,21.11,21.13,2200.0,20.7975,20.8369,20.7975,20.8172,2200.0
2009-08-07 10:20:00,21.13,21.17,21.09,21.17,2400.0,20.8172,20.8566,20.7778,20.8566,2400.0
2009-08-07 10:25:00,21.15,21.24,21.14,21.22,4500.0,20.8369,20.9255,20.827,20.9058,4500.0
2009-08-07 10:30:00,21.25,21.38,21.22,21.37,13000.0,20.9354,21.0635,20.9058,21.0536,13000.0
2009-08-07 10:35:00,21.36,21.48,21.36,21.41,11300.0,21.0438,21.162,21.0438,21.093,11300.0
2009-08-07 10:40:00,21.42,21.42,21.39,21.41,4400.0,21.1029,21.1029,21.0733,21.093,4400.0
2009-08-07 10:45:00,21.41,21.42,21.41,21.42,1700.0,21.093,21.1029,21.093,21.1029,1700.0
2009-08-07 10:50:00,21.42,21.47,21.42,21.44,9900.0,21.1029,21.1521,21.1029,21.1226,9900.0
2009-08-07 10:55:00,21.42,21.58,21.42,21.53,15600.0,21.1029,21.2605,21.1029,21.2112,15600.0
2009-08-07 11:00:00,21.52,21.61,21.52,21.58,6500.0,21.2014,21.2901,21.2014,21.2605,6500.0
2009-08-07 11:05:00,21.58,21.61,21.54,21.54,6600.0,21.2605,21.2901,21.2211,21.2211,6600.0
2009-08-07 11:10:00,21.52,21.52,21.47,21.51,6400.0,21.2014,21.2014,21.1521,21.1915,6400.0
2009-08-07 11:15:00,21.5,21.5,21.49,21.5,4600.0,21.1817,21.1817,21.1718,21.1817,4600.0
2009-08-07 11:20:00,21.5,21.55,21.49,21.54,3600.0,21.1817,21.2309,21.1718,21.2211,3600.0
2009-08-07 11:25:00,21.53,21.53,21.49,21.49,3500.0,21.2112,21.2112,21.1718,21.1718,3500.0
2009-08-07 11:30:00,21.49,21.54,21.49,21.54,5300.0,21.1718,21.2211,21.1718,21.2211,5300.0
2009-08-07 11:35:00,21.53,21.57,21.53,21.57,3200.0,21.2112,21.2506,21.2112,21.2506,3200.0
2009-08-07 11:40:00,21.58,21.59,21.55,21.55,6900.0,21.2605,21.2704,21.2309,21.2309,6900.0
2009-08-07 11:45:00,21.55,21.56,21.48,21.49,3700.0,21.2309,21.2408,21.162,21.1718,3700.0
2009-08-07 11:50:00,21.49,21.5,21.49,21.49,700.0,21.1718,21.1817,21.1718,21.1718,700.0
2009-08-07 11:55:00,21.49,21.66,21.48,21.58,9800.0,21.1718,21.3393,21.162,21.2605,9800.0
2009-08-07 12:00:00,21.58,21.61,21.58,21.61,2600.0,21.2605,21.2901,21.2605,21.2901,2600.0
2009-08-07 12:05:00,21.63,21.63,21.59,21.61,3700.0,21.3098,21.3098,21.2704,21.2901,3700.0
2009-08-07 12:10:00,21.61,21.61,21.59,21.6,2800.0,21.2901,21.2901,21.2704,21.2802,2800.0
2009-08-07 12:15:00,21.6,21.65,21.59,21.6,7200.0,21.2802,21.3295,21.2704,21.2802,7200.0
2009-08-07 12:20:00,21.6,21.6,21.55,21.59,6100.0,21.2802,21.2802,21.2309,21.2704,6100.0
2009-08-07 12:25:00,21.57,21.59,21.57,21.58,2600.0,21.2506,21.2704,21.2506,21.2605,2600.0
2009-08-07 12:30:00,21.59,21.61,21.57,21.6,8200.0,21.2704,21.2901,21.2506,21.2802,8200.0
2009-08-07 12:35:00,21.59,21.64,21.59,21.61,1500.0,21.2704,21.3196,21.2704,21.2901,1500.0
2009-08-07 12:40:00,21.6,21.61,21.6,21.6,1100.0,21.2802,21.2901,21.2802,21.2802,1100.0
2009-08-07 12:45:00,21.6,21.6,21.58,21.58,900.0,21.2802,21.2802,21.2605,21.2605,900.0
2009-08-07 12:50:00,21.58,21.61,21.58,21.61,2800.0,21.2605,21.2901,21.2605,21.2901,2800.0
2009-08-07 12:55:00,21.6,21.6,21.57,21.58,3200.0,21.2802,21.2802,21.2506,21.2605,3200.0
2009-08-07 13:00:00,21.59,21.61,21.59,21.6,2800.0,21.2704,21.2901,21.2704,21.2802,2800.0
2009-08-07 13:05:00,21.61,21.61,21.57,21.57,1200.0,21.2901,21.2901,21.2506,21.2506,1200.0
2009-08-07 13:10:00,21.59,21.61,21.56,21.59,2000.0,21.2704,21.2901,21.2408,21.2704,2000.0
2009-08-07 13:15:00,21.6,21.61,21.59,21.61,1400.0,21.2802,21.2901,21.2704,21.2901,1400.0
2009-08-07 13:20:00,21.62,21.65,21.62,21.63,8100.0,21.2999,21.3295,21.2999,21.3098,8100.0
2009-08-07 13:25:00,21.63,21.66,21.62,21.66,4400.0,21.3098,21.3393,21.2999,21.3393,4400.0
2009-08-07 13:30:00,21.66,21.66,21.62,21.66,6200.0,21.3393,21.3393,21.2999,21.3393,6200.0
2009-08-07 13:35:00,21.64,21.66,21.64,21.65,1900.0,21.3196,21.3393,21.3196,21.3295,1900.0
2009-08-07 13:40:00,21.66,21.66,21.65,21.66,1400.0,21.3393,21.3393,21.3295,21.3393,1400.0
2009-08-07 13:45:00,21.66,21.66,21.63,21.66,2400.0,21.3393,21.3393,21.3098,21.3393,2400.0
2009-08-07 13:50:00,21.66,21.66,21.57,21.62,7200.0,21.3393,21.3393,21.2506,21.2999,7200.0
2009-08-07 13:55:00,21.61,21.61,21.6,21.6,800.0,21.2901,21.2901,21.2802,21.2802,800.0
2009-08-07 14:00:00,21.61,21.65,21.61,21.63,1800.0,21.2901,21.3295,21.2901,21.3098,1800.0
2009-08-07 14:05:00,21.64,21.66,21.64,21.64,3100.0,21.3196,21.3393,21.3196,21.3196,3100.0
2009-08-07 14:10:00,21.65,21.66,21.63,21.65,3900.0,21.3295,21.3393,21.3098,21.3295,3900.0
2009-08-07 14:15:00,21.65,21.66,21.64,21.65,2700.0,21.3295,21.3393,21.3196,21.3295,2700.0
2009-08-07 14:20:00,21.65,21.65,21.63,21.63,3500.0,21.3295,21.3295,21.3098,21.3098,3500.0
2009-08-07 14:25:00,21.63,21.64,21.58,21.59,5100.0,21.3098,21.3196,21.2605,21.2704,5100.0
2009-08-07 14:30:00,21.59,21.61,21.58,21.58,3600.0,21.2704,21.2901,21.2605,21.2605,3600.0
2009-08-07 14:35:00,21.57,21.61,21.57,21.6,2600.0,21.2506,21.2901,21.2506,21.2802,2600.0
2009-08-07 14:40:00,21.6,21.63,21.58,21.62,2900.0,21.2802,21.3098,21.2605,21.2999,2900.0
2009-08-07 14:45:00,21.61,21.62,21.6,21.62,5700.0,21.2901,21.2999,21.2802,21.2999,5700.0
2009-08-07 14:50:00,21.62,21.62,21.61,21.62,4100.0,21.2999,21.2999,21.2901,21.2999,4100.0
2009-08-07 14:55:00,21.61,21.62,21.61,21.62,2900.0,21.2901,21.2999,21.2901,21.2999,2900.0
2009-08-07 15:00:00,21.61,21.62,21.56,21.58,6200.0,21.2901,21.2999,21.2408,21.2605,6200.0
2009-08-07 15:05:00,21.58,21.59,21.53,21.56,3600.0,21.2605,21.2704,21.2112,21.2408,3600.0
2009-08-07 15:10:00,21.57,21.59,21.57,21.58,4300.0,21.2506,21.2704,21.2506,21.2605,4300.0
2009-08-07 15:15:00,21.58,21.59,21.56,21.57,5000.0,21.2605,21.2704,21.2408,21.2506,5000.0
2009-08-07 15:20:00,21.56,21.59,21.54,21.59,8000.0,21.2408,21.2704,21.2211,21.2704,8000.0
2009-08-07 15:25:00,21.57,21.59,21.56,21.59,5800.0,21.2506,21.2704,21.2408,21.2704,5800.0
2009-08-07 15:30:00,21.58,21.61,21.56,21.61,7400.0,21.2605,21.2901,21.2408,21.2901,7400.0
2009-08-07 15:35:00,21.61,21.61,21.55,21.56,7700.0,21.2901,21.2901,21.2309,21.2408,7700.0
2009-08-07 15:40:00,21.56,21.58,21.55,21.58,7800.0,21.2408,21.2605,21.2309,21.2605,7800.0
2009-08-07 15:45:00,21.58,21.58,21.54,21.55,7800.0,21.2605,21.2605,21.2211,21.2309,7800.0
2009-08-07 15:50:00,21.55,21.62,21.54,21.6,8400.0,21.2309,21.2999,21.2211,21.2802,8400.0
2009-08-07 15:55:00,21.59,21.6,21.5,21.53,25300.0,21.2704,21.2802,21.1817,21.2112,25300.0
2009-08-10 09:30:00,21.3,21.3,20.89,20.91,14400.0,20.9846,20.9846,20.5807,20.6004,14400.0
2009-08-10 09:35:00,20.99,21.19,20.97,21.15,4700.0,20.6792,20.8763,20.6595,20.8369,4700.0
2009-08-10 09:40:00,21.14,21.23,21.13,21.23,5400.0,20.827,20.9157,20.8172,20.9157,5400.0
2009-08-10 09:45:00,21.23,21.25,21.11,21.15,9000.0,20.9157,20.9354,20.7975,20.8369,9000.0
2009-08-10 09:50:00,21.17,21.34,21.16,21.34,6500.0,20.8566,21.0241,20.8467,21.0241,6500.0
2009-08-10 09:55:00,21.35,21.54,21.35,21.54,11800.0,21.0339,21.2211,21.0339,21.2211,11800.0
2009-08-10 10:00:00,21.53,21.53,21.34,21.36,9300.0,21.2112,21.2112,21.0241,21.0438,9300.0
2009-08-10 10:05:00,21.36,21.5,21.36,21.49,5300.0,21.0438,21.1817,21.0438,21.1718,5300.0
2009-08-10 10:10:00,21.5,21.6,21.49,21.58,4800.0,21.1817,21.2802,21.1718,21.2605,4800.0
2009-08-10 10:15:00,21.59,21.62,21.55,21.61,4800.0,21.2704,21.2999,21.2309,21.2901,4800.0
2009-08-10 10:20:00,21.62,21.74,21.62,21.72,5000.0,21.2999,21.4181,21.2999,21.3984,5000.0
2009-08-10 10:25:00,21.73,21.75,21.7,21.75,3100.0,21.4083,21.428,21.3787,21.428,3100.0
2009-08-10 10:30:00,21.78,21.78,21.73,21.76,7800.0,21.4575,21.4575,21.4083,21.4378,7800.0
2009-08-10 10:35:00,21.74,21.79,21.73,21.79,4300.0,21.4181,21.4674,21.4083,21.4674,4300.0
2009-08-10 10:40:00,21.78,21.8,21.76,21.78,5400.0,21.4575,21.4772,21.4378,21.4575,5400.0
2009-08-10 10:45:00,21.79,21.79,21.75,21.78,3100.0,21.4674,21.4674,21.428,21.4575,3100.0
2009-08-10 10:50:00,21.75,21.77,21.7,21.71,4900.0,21.428,21.4477,21.3787,21.3886,4900.0
2009-08-10 10:55:00,21.71,21.71,21.67,21.67,900.0,21.3886,21.3886,21.3492,21.3492,900.0
2009-08-10 11:00:00,21.7,21.7,21.66,21.66,2000.0,21.3787,21.3787,21.3393,21.3393,2000.0
2009-08-10 11:05:00,21.67,21.68,21.62,21.62,5700.0,21.3492,21.359,21.2999,21.2999,5700.0
2009-08-10 11:10:00,21.63,21.67,21.61,21.66,3700.0,21.3098,21.3492,21.2901,21.3393,3700.0
2009-08-10 11:15:00,21.66,21.67,21.63,21.63,2500.0,21.3393,21.3492,21.3098,21.3098,2500.0
2009-08-10 11:20:00,21.64,21.65,21.57,21.57,1600.0,21.3196,21.3295,21.2506,21.2506,1600.0
2009-08-10 11:25:00,21.57,21.58,21.56,21.56,4800.0,21.2506,21.2605,21.2408,21.2408,4800.0
2009-08-10 11:30:00,21.58,21.66,21.58,21.63,6100.0,21.2605,21.3393,21.2605,21.3098,6100.0
2009-08-10 11:35:00,21.64,21.65,21.63,21.65,2900.0,21.3196,21.3295,21.3098,21.3295,2900.0
2009-08-10 11:40:00,21.66,21.67,21.63,21.65,2300.0,21.3393,21.3492,21.3098,21.3295,2300.0
2009-08-10 11:45:00,21.62,21.65,21.62,21.62,2200.0,21.2999,21.3295,21.2999,21.2999,2200.0
2009-08-10 11:50:00,21.62,21.63,21.59,21.61,3600.0,21.2999,21.3098,21.2704,21.2901,3600.0
2009-08-10 11:55:00,21.61,21.63,21.59,21.62,3100.0,21.2901,21.3098,21.2704,21.2999,3100.0
2009-08-10 12:00:00,21.62,21.63,21.6,21.62,1900.0,21.2999,21.3098,21.2802,21.2999,1900.0
2009-08-10 12:05:00,21.62,21.63,21.61,21.62,1700.0,21.2999,21.3098,21.2901,21.2999,1700.0
2009-08-10 12:10:00,21.61,21.63,21.6,21.62,2100.0,21.2901,21.3098,21.2802,21.2999,2100.0
2009-08-10 12:15:00,21.6,21.63,21.6,21.61,3300.0,21.2802,21.3098,21.2802,21.2901,3300.0
2009-08-10 12:20:00,21.62,21.62,21.59,21.6,3700.0,21.2999,21.2999,21.2704,21.2802,3700.0
2009-08-10 12:25:00,21.59,21.61,21.55,21.57,2600.0,21.2704,21.2901,21.2309,21.2506,2600.0
2009-08-10 12:30:00,21.54,21.55,21.52,21.54,2000.0,21.2211,21.2309,21.2014,21.2211,2000.0
2009-08-10 12:35:00,21.53,21.53,21.51,21.52,2900.0,21.2112,21.2112,21.1915,21.2014,2900.0
2009-08-10 12:40:00,21.53,21.56,21.53,21.53,2800.0,21.2112,21.2408,21.2112,21.2112,2800.0
2009-08-10 12:45:00,21.53,21.55,21.53,21.54,2000.0,21.2112,21.2309,21.2112,21.2211,2000.0
2009-08-10 12:50:00,21.53,21.55,21.52,21.55,4400.0,21.2112,21.2309,21.2014,21.2309,4400.0
2009-08-10 12:55:00,21.55,21.56,21.54,21.54,3300.0,21.2309,21.2408,21.2211,21.2211,3300.0
2009-08-10 13:00:00,21.54,21.55,21.53,21.55,3200.0,21.2211,21.2309,21.2112,21.2309,3200.0
2009-08-10 13:05:00,21.54,21.54,21.5,21.51,7400.0,21.2211,21.2211,21.1817,21.1915,7400.0
2009-08-10 13:10:00,21.51,21.51,21.5,21.5,3000.0,21.1915,21.1915,21.1817,21.1817,3000.0
2009-08-10 13:15:00,21.5,21.55,21.5,21.54,6100.0,21.1817,21.2309,21.1817,21.2211,6100.0
2009-08-10 13:20:00,21.54,21.55,21.52,21.53,3000.0,21.2211,21.2309,21.2014,21.2112,3000.0
2009-08-10 13:25:00,21.54,21.54,21.52,21.52,4100.0,21.2211,21.2211,21.2014,21.2014,4100.0
2009-08-10 13:30:00,21.52,21.54,21.51,21.54,4000.0,21.2014,21.2211,21.1915,21.2211,4000.0
2009-08-10 13:35:00,21.54,21.55,21.53,21.55,5000.0,21.2211,21.2309,21.2112,21.2309,5000.0
2009-08-10 13:40:00,21.54,21.55,21.53,21.55,1600.0,21.2211,21.2309,21.2112,21.2309,1600.0
2009-08-10 13:45:00,21.55,21.55,21.52,21.52,4700.0,21.2309,21.2309,21.2014,21.2014,4700.0
2009-08-10 13:50:00,21.52,21.54,21.51,21.52,3000.0,21.2014,21.2211,21.1915,21.2014,3000.0
2009-08-10 13:55:00,21.54,21.54,21.51,21.52,4000.0,21.2211,21.2211,21.1915,21.2014,4000.0
2009-08-10 14:00:00,21.52,21.53,21.5,21.51,4800.0,21.2014,21.2112,21.1817,21.1915,4800.0
2009-08-10 14:05:00,21.5,21.51,21.48,21.48,4500.0,21.1817,21.1915,21.162,21.162,4500.0
2009-08-10 14:10:00,21.49,21.49,21.47,21.47,800.0,21.1718,21.1718,21.1521,21.1521,800.0
2009-08-10 14:15:00,21.45,21.45,21.4,21.41,4100.0,21.1324,21.1324,21.0832,21.093,4100.0
2009-08-10 14:20:00,21.42,21.44,21.4,21.44,2500.0,21.1029,21.1226,21.0832,21.1226,2500.0
2009-08-10 14:25:00,21.44,21.52,21.42,21.51,61900.0,21.1226,21.2014,21.1029,21.1915,61900.0
2009-08-10 14:30:00,21.51,21.55,21.51,21.55,8800.0,21.1915,21.2309,21.1915,21.2309,8800.0
2009-08-10 14:35:00,21.54,21.58,21.54,21.57,8700.0,21.2211,21.2605,21.2211,21.2506,8700.0
2009-08-10 14:40:00,21.57,21.6,21.57,21.58,3700.0,21.2506,21.2802,21.2506,21.2605,3700.0
2009-08-10 14:45:00,21.58,21.59,21.55,21.55,1700.0,21.2605,21.2704,21.2309,21.2309,1700.0
2009-08-10 14:50:00,21.54,21.54,21.5,21.51,2800.0,21.2211,21.2211,21.1817,21.1915,2800.0
2009-08-10 14:55:00,21.5,21.57,21.49,21.56,4500.0,21.1817,21.2506,21.1718,21.2408,4500.0
2009-08-10 15:00:00,21.57,21.63,21.57,21.59,7300.0,21.2506,21.3098,21.2506,21.2704,7300.0
2009-08-10 15:05:00,21.6,21.62,21.57,21.57,2700.0,21.2802,21.2999,21.2506,21.2506,2700.0
2009-08-10 15:10:00,21.58,21.59,21.54,21.55,3700.0,21.2605,21.2704,21.2211,21.2309,3700.0
2009-08-10 15:15:00,21.56,21.6,21.56,21.59,3700.0,21.2408,21.2802,21.2408,21.2704,3700.0
2009-08-10 15:20:00,21.58,21.6,21.55,21.58,6400.0,21.2605,21.2802,21.2309,21.2605,6400.0
2009-08-10 15:25:00,21.59,21.6,21.56,21.56,4200.0,21.2704,21.2802,21.2408,21.2408,4200.0
2009-08-10 15:30:00,21.56,21.58,21.53,21.53,4000.0,21.2408,21.2605,21.2112,21.2112,4000.0
2009-08-10 15:35:00,21.53,21.59,21.53,21.56,7900.0,21.2112,21.2704,21.2112,21.2408,7900.0
2009-08-10 15:40:00,21.57,21.57,21.55,21.56,11300.0,21.2506,21.2506,21.2309,21.2408,11300.0
2009-08-10 15:45:00,21.56,21.6,21.56,21.6,15900.0,21.2408,21.2802,21.2408,21.2802,15900.0
2009-08-10 15:50:00,21.6,21.61,21.58,21.59,14200.0,21.2802,21.2901,21.2605,21.2704,14200.0
2009-08-10 15:55:00,21.58,21.64,21.58,21.62,23000.0,21.2605,21.3196,21.2605,21.2999,23000.0
2009-08-11 09:30:00,21.56,21.56,21.3,21.39,6900.0,21.2408,21.2408,20.9846,21.0733,6900.0
2009-08-11 09:35:00,21.44,21.44,21.33,21.33,1500.0,21.1226,21.1226,21.0142,21.0142,1500.0
2009-08-11 09:40:00,21.34,21.39,21.32,21.37,2200.0,21.0241,21.0733,21.0044,21.0536,2200.0
2009-08-11 09:45:00,21.41,21.43,21.24,21.25,9700.0,21.093,21.1127,20.9255,20.9354,9700.0
2009-08-11 09:50:00,21.23,21.35,21.23,21.33,4500.0,20.9157,21.0339,20.9157,21.0142,4500.0
2009-08-11 09:55:00,21.33,21.46,21.33,21.45,4800.0,21.0142,21.1423,21.0142,21.1324,4800.0
2009-08-11 10:00:00,21.44,21.45,21.25,21.3,8800.0,21.1226,21.1324,20.9354,20.9846,8800.0
2009-08-11 10:05:00,21.32,21.46,21.1,21.44,43000.0,21.0044,21.1423,20.7876,21.1226,43000.0
2009-08-11 10:10:00,21.41,21.5,21.4,21.4,22500.0,21.093,21.1817,21.0832,21.0832,22500.0
2009-08-11 10:15:00,21.4,21.46,21.4,21.44,5500.0,21.0832,21.1423,21.0832,21.1226,5500.0
2009-08-11 10:20:00,21.43,21.44,21.39,21.39,8900.0,21.1127,21.1226,21.0733,21.0733,8900.0
2009-08-11 10:25:00,21.37,21.37,21.31,21.32,2000.0,21.0536,21.0536,20.9945,21.0044,2000.0
2009-08-11 10:30:00,21.3,21.33,21.29,21.33,12900.0,20.9846,21.0142,20.9748,21.0142,12900.0
2009-08-11 10:35:00,21.33,21.35,21.25,21.35,7500.0,21.0142,21.0339,20.9354,21.0339,7500.0
2009-08-11 10:40:00,21.35,21.38,21.32,21.32,2900.0,21.0339,21.0635,21.0044,21.0044,2900.0
2009-08-11 10:45:00,21.3,21.3,21.3,21.3,1200.0,20.9846,20.9846,20.9846,20.9846,1200.0
2009-08-11 10:50:00,21.3,21.33,21.3,21.32,4500.0,20.9846,21.0142,20.9846,21.0044,4500.0
2009-08-11 10:55:00,21.3,21.33,21.3,21.31,2000.0,20.9846,21.0142,20.9846,20.9945,2000.0
2009-08-11 11:00:00,21.31,21.36,21.31,21.35,4500.0,20.9945,21.0438,20.9945,21.0339,4500.0
2009-08-11 11:05:00,21.35,21.47,21.33,21.46,8700.0,21.0339,21.1521,21.0142,21.1423,8700.0
2009-08-11 11:10:00,21.47,21.47,21.42,21.42,3300.0,21.1521,21.1521,21.1029,21.1029,3300.0
2009-08-11 11:15:00,21.43,21.49,21.42,21.42,6500.0,21.1127,21.1718,21.1029,21.1029,6500.0
2009-08-11 11:20:00,21.43,21.44,21.41,21.42,2500.0,21.1127,21.1226,21.093,21.1029,2500.0
2009-08-11 11:25:00,21.42,21.51,21.38,21.49,8200.0,21.1029,21.1915,21.0635,21.1718,8200.0
2009-08-11 11:30:00,21.49,21.54,21.45,21.46,2600.0,21.1718,21.2211,21.1324,21.1423,2600.0
2009-08-11 11:35:00,21.45,21.46,21.42,21.44,2500.0,21.1324,21.1423,21.1029,21.1226,2500.0
2009-08-11 11:40:00,21.42,21.49,21.42,21.49,3100.0,21.1029,21.1718,21.1029,21.1718,3100.0
2009-08-11 11:45:00,21.51,21.52,21.48,21.49,2500.0,21.1915,21.2014,21.162,21.1718,2500.0
2009-08-11 11:50:00,21.47,21.48,21.44,21.44,600.0,21.1521,21.162,21.1226,21.1226,600.0
2009-08-11 11:55:00,21.44,21.51,21.44,21.47,1900.0,21.1226,21.1915,21.1226,21.1521,1900.0
2009-08-11 12:00:00,21.47,21.49,21.43,21.43,1800.0,21.1521,21.1718,21.1127,21.1127,1800.0
2009-08-11 12:05:00,21.41,21.42,21.35,21.37,7200.0,21.093,21.1029,21.0339,21.0536,7200.0
2009-08-11 12:10:00,21.36,21.36,21.32,21.33,5500.0,21.0438,21.0438,21.0044,21.0142,5500.0
2009-08-11 12:15:00,21.33,21.36,21.33,21.34,2700.0,21.0142,21.0438,21.0142,21.0241,2700.0
2009-08-11 12:20:00,21.36,21.4,21.32,21.33,6200.0,21.0438,21.0832,21.0044,21.0142,6200.0
2009-08-11 12:25:00,21.33,21.35,21.29,21.3,14900.0,21.0142,21.0339,20.9748,20.9846,14900.0
2009-08-11 12:30:00,21.3,21.3,21.3,21.3,1000.0,20.9846,20.9846,20.9846,20.9846,1000.0
2009-08-11 12:35:00,21.3,21.31,21.25,21.25,6300.0,20.9846,20.9945,20.9354,20.9354,6300.0
2009-08-11 12:40:00,21.24,21.25,21.21,21.22,10700.0,20.9255,20.9354,20.896,20.9058,10700.0
2009-08-11 12:45:00,21.22,21.25,21.21,21.21,10900.0,20.9058,20.9354,20.896,20.896,10900.0
2009-08-11 12:50:00,21.24,21.25,21.21,21.24,10200.0,20.9255,20.9354,20.896,20.9255,10200.0
2009-08-11 12:55:00,21.23,21.29,21.23,21.28,800.0,20.9157,20.9748,20.9157,20.9649,800.0
2009-08-11 13:00:00,21.28,21.32,21.28,21.32,1900.0,20.9649,21.0044,20.9649,21.0044,1900.0
2009-08-11 13:05:00,21.32,21.33,21.29,21.29,900.0,21.0044,21.0142,20.9748,20.9748,900.0
2009-08-11 13:10:00,21.28,21.3,21.21,21.21,19400.0,20.9649,20.9846,20.896,20.896,19400.0
2009-08-11 13:15:00,21.21,21.21,21.19,21.21,4500.0,20.896,20.896,20.8763,20.896,4500.0
2009-08-11 13:20:00,21.2,21.26,21.19,21.24,3700.0,20.8861,20.9452,20.8763,20.9255,3700.0
2009-08-11 13:25:00,21.24,21.25,21.23,21.25,17800.0,20.9255,20.9354,20.9157,20.9354,17800.0
2009-08-11 13:30:00,21.25,21.26,21.25,21.26,500.0,20.9354,20.9452,20.9354,20.9452,500.0
2009-08-11 13:35:00,21.3,21.34,21.3,21.31,2800.0,20.9846,21.0241,20.9846,20.9945,2800.0
2009-08-11 13:40:00,21.33,21.34,21.33,21.34,300.0,21.0142,21.0241,21.0142,21.0241,300.0
2009-08-11 13:45:00,21.36,21.36,21.34,21.35,500.0,21.0438,21.0438,21.0241,21.0339,500.0
2009-08-11 13:50:00,21.35,21.39,21.35,21.39,600.0,21.0339,21.0733,21.0339,21.0733,600.0
2009-08-11 13:55:00,21.39,21.39,21.35,21.35,1000.0,21.0733,21.0733,21.0339,21.0339,1000.0
2009-08-11 14:00:00,21.37,21.38,21.35,21.35,1400.0,21.0536,21.0635,21.0339,21.0339,1400.0
2009-08-11 14:05:00,21.36,21.43,21.36,21.43,1700.0,21.0438,21.1127,21.0438,21.1127,1700.0
2009-08-11 14:10:00,21.46,21.48,21.45,21.45,1300.0,21.1423,21.162,21.1324,21.1324,1300.0
2009-08-11 14:15:00,21.41,21.42,21.4,21.4,1300.0,21.093,21.1029,21.0832,21.0832,1300.0
2009-08-11 14:20:00,21.41,21.43,21.4,21.42,1400.0,21.093,21.1127,21.0832,21.1029,1400.0
2009-08-11 14:25:00,21.43,21.43,21.41,21.42,1500.0,21.1127,21.1127,21.093,21.1029,1500.0
2009-08-11 14:30:00,21.43,21.43,21.42,21.43,2100.0,21.1127,21.1127,21.1029,21.1127,2100.0
2009-08-11 14:35:00,21.42,21.43,21.42,21.43,800.0,21.1029,21.1127,21.1029,21.1127,800.0
2009-08-11 14:40:00,21.42,21.43,21.42,21.42,300.0,21.1029,21.1127,21.1029,21.1029,300.0
2009-08-11 14:45:00,21.43,21.43,21.39,21.39,2200.0,21.1127,21.1127,21.0733,21.0733,2200.0
2009-08-11 14:50:00,21.39,21.43,21.39,21.43,1500.0,21.0733,21.1127,21.0733,21.1127,1500.0
2009-08-11 14:55:00,21.42,21.44,21.4,21.42,3600.0,21.1029,21.1226,21.0832,21.1029,3600.0
2009-08-11 15:00:00,21.44,21.47,21.44,21.47,1900.0,21.1226,21.1521,21.1226,21.1521,1900.0
2009-08-11 15:05:00,21.47,21.54,21.46,21.48,7900.0,21.1521,21.2211,21.1423,21.162,7900.0
2009-08-11 15:10:00,21.47,21.47,21.44,21.44,2200.0,21.1521,21.1521,21.1226,21.1226,2200.0
2009-08-11 15:15:00,21.45,21.45,21.43,21.43,700.0,21.1324,21.1324,21.1127,21.1127,700.0
2009-08-11 15:20:00,21.44,21.45,21.39,21.4,4000.0,21.1226,21.1324,21.0733,21.0832,4000.0
2009-08-11 15:25:00,21.41,21.42,21.37,21.37,2300.0,21.093,21.1029,21.0536,21.0536,2300.0
2009-08-11 15:30:00,21.37,21.38,21.34,21.34,4600.0,21.0536,21.0635,21.0241,21.0241,4600.0
2009-08-11 15:35:00,21.33,21.35,21.33,21.34,5000.0,21.0142,21.0339,21.0142,21.0241,5000.0
2009-08-11 15:40:00,21.35,21.43,21.34,21.42,8700.0,21.0339,21.1127,21.0241,21.1029,8700.0
2009-08-11 15:45:00,21.41,21.41,21.36,21.37,6400.0,21.093,21.093,21.0438,21.0536,6400.0
2009-08-11 15:50:00,21.37,21.37,21.31,21.31,8900.0,21.0536,21.0536,20.9945,20.9945,8900.0
2009-08-11 15:55:00,21.31,21.35,21.3,21.3,15500.0,20.9945,21.0339,20.9846,20.9846,15500.0
2009-08-12 09:30:00,21.17,21.25,21.11,21.24,5900.0,20.8566,20.9354,20.7975,20.9255,5900.0
2009-08-12 09:35:00,21.25,21.42,21.25,21.39,4100.0,20.9354,21.1029,20.9354,21.0733,4100.0
2009-08-12 09:40:00,21.43,21.5,21.42,21.5,3000.0,21.1127,21.1817,21.1029,21.1817,3000.0
2009-08-12 09:45:00,21.5,21.59,21.5,21.53,6600.0,21.1817,21.2704,21.1817,21.2112,6600.0
2009-08-12 09:50:00,21.53,21.65,21.53,21.62,6000.0,21.2112,21.3295,21.2112,21.2999,6000.0
2009-08-12 09:55:00,21.62,21.63,21.6,21.6,1600.0,21.2999,21.3098,21.2802,21.2802,1600.0
2009-08-12 10:00:00,21.62,21.74,21.62,21.74,3300.0,21.2999,21.4181,21.2999,21.4181,3300.0
2009-08-12 10:05:00,21.74,21.74,21.69,21.71,4700.0,21.4181,21.4181,21.3689,21.3886,4700.0
2009-08-12 10:10:00,21.72,21.75,21.68,21.7,5800.0,21.3984,21.428,21.359,21.3787,5800.0
2009-08-12 10:15:00,21.67,21.7,21.63,21.67,1200.0,21.3492,21.3787,21.3098,21.3492,1200.0
2009-08-12 10:20:00,21.68,21.7,21.63,21.66,5900.0,21.359,21.3787,21.3098,21.3393,5900.0
2009-08-12 10:25:00,21.7,21.71,21.67,21.7,4000.0,21.3787,21.3886,21.3492,21.3787,4000.0
2009-08-12 10:30:00,21.67,21.73,21.67,21.73,9600.0,21.3492,21.4083,21.3492,21.4083,9600.0
2009-08-12 10:35:00,21.74,21.82,21.7,21.81,4100.0,21.4181,21.4969,21.3787,21.4871,4100.0
2009-08-12 10:40:00,21.82,21.97,21.82,21.97,7700.0,21.4969,21.6447,21.4969,21.6447,7700.0
2009-08-12 10:45:00,21.96,22.1,21.94,22.09,10300.0,21.6349,21.7728,21.6152,21.763,10300.0
2009-08-12 10:50:00,22.09,22.14,22.04,22.11,6500.0,21.763,21.8122,21.7137,21.7827,6500.0
2009-08-12 10:55:00,22.11,22.17,22.09,22.17,4200.0,21.7827,21.8418,21.763,21.8418,4200.0
2009-08-12 11:00:00,22.17,22.29,22.17,22.27,20000.0,21.8418,21.96,21.8418,21.9403,20000.0
2009-08-12 11:05:00,22.26,22.27,22.19,22.23,11300.0,21.9304,21.9403,21.8615,21.9009,11300.0
2009-08-12 11:10:00,22.26,22.28,22.25,22.26,9800.0,21.9304,21.9501,21.9206,21.9304,9800.0
2009-08-12 11:15:00,22.26,22.38,22.24,22.35,25900.0,21.9304,22.0487,21.9107,22.0191,25900.0
2009-08-12 11:20:00,22.35,22.35,22.32,22.33,28700.0,22.0191,22.0191,21.9895,21.9994,28700.0
2009-08-12 11:25:00,22.33,22.36,22.3,22.3,8100.0,21.9994,22.029,21.9698,21.9698,8100.0
2009-08-12 11:30:00,22.31,22.34,22.21,22.21,1900.0,21.9797,22.0092,21.8812,21.8812,1900.0
2009-08-12 11:35:00,22.21,22.23,22.13,22.14,13100.0,21.8812,21.9009,21.8024,21.8122,13100.0
2009-08-12 11:40:00,22.14,22.14,22.05,22.06,9400.0,21.8122,21.8122,21.7235,21.7334,9400.0
2009-08-12 11:45:00,22.07,22.07,22.04,22.04,2500.0,21.7432,21.7432,21.7137,21.7137,2500.0
2009-08-12 11:50:00,22.05,22.06,22.0,22.02,6300.0,21.7235,21.7334,21.6743,21.694,6300.0
2009-08-12 11:55:00,22.0,22.02,21.96,21.97,5300.0,21.6743,21.694,21.6349,21.6447,5300.0
2009-08-12 12:00:00,21.98,21.98,21.93,21.95,12600.0,21.6546,21.6546,21.6053,21.625,12600.0
2009-08-12 12:05:00,21.95,21.95,21.92,21.95,3000.0,21.625,21.625,21.5955,21.625,3000.0
2009-08-12 12:10:00,21.95,21.97,21.94,21.95,26500.0,21.625,21.6447,21.6152,21.625,26500.0
2009-08-12 12:15:00,21.97,21.98,21.97,21.98,600.0,21.6447,21.6546,21.6447,21.6546,600.0
2009-08-12 12:20:00,21.98,21.99,21.94,21.98,1400.0,21.6546,21.6644,21.6152,21.6546,1400.0
2009-08-12 12:25:00,21.99,21.99,21.97,21.98,1500.0,21.6644,21.6644,21.6447,21.6546,1500.0
2009-08-12 12:30:00,21.99,21.99,21.94,21.94,1500.0,21.6644,21.6644,21.6152,21.6152,1500.0
2009-08-12 12:35:00,21.94,21.99,21.91,21.99,4600.0,21.6152,21.6644,21.5856,21.6644,4600.0
2009-08-12 12:40:00,21.99,21.99,21.94,21.94,2400.0,21.6644,21.6644,21.6152,21.6152,2400.0
2009-08-12 12:45:00,21.93,21.93,21.89,21.89,1000.0,21.6053,21.6053,21.5659,21.5659,1000.0
2009-08-12 12:50:00,21.88,22.02,21.88,21.93,4400.0,21.5561,21.694,21.5561,21.6053,4400.0
2009-08-12 12:55:00,21.96,21.96,21.9,21.92,2900.0,21.6349,21.6349,21.5758,21.5955,2900.0
2009-08-12 13:00:00,21.93,21.94,21.91,21.91,700.0,21.6053,21.6152,21.5856,21.5856,700.0
2009-08-12 13:05:00,21.94,21.95,21.94,21.94,900.0,21.6152,21.625,21.6152,21.6152,900.0
2009-08-12 13:10:00,21.95,21.95,21.92,21.92,4700.0,21.625,21.625,21.5955,21.5955,4700.0
2009-08-12 13:15:00,21.93,21.93,21.92,21.93,4300.0,21.6053,21.6053,21.5955,21.6053,4300.0
2009-08-12 13:20:00,21.93,22.02,21.93,22.02,17300.0,21.6053,21.694,21.6053,21.694,17300.0
2009-08-12 13:25:00,22.03,22.04,21.97,21.97,4300.0,21.7038,21.7137,21.6447,21.6447,4300.0
2009-08-12 13:30:00,21.97,21.97,21.95,21.97,2100.0,21.6447,21.6447,21.625,21.6447,2100.0
2009-08-12 13:35:00,21.97,21.99,21.95,21.99,900.0,21.6447,21.6644,21.625,21.6644,900.0
2009-08-12 13:40:00,21.97,22.03,21.97,21.99,6900.0,21.6447,21.7038,21.6447,21.6644,6900.0
2009-08-12 13:45:00,21.99,21.99,21.98,21.98,200.0,21.6644,21.6644,21.6546,21.6546,200.0
2009-08-12 13:50:00,21.98,22.0,21.98,21.98,800.0,21.6546,21.6743,21.6546,21.6546,800.0
2009-08-12 13:55:00,21.98,21.99,21.96,21.98,1700.0,21.6546,21.6644,21.6349,21.6546,1700.0
2009-08-12 14:00:00,21.96,21.96,21.96,21.96,2300.0,21.6349,21.6349,21.6349,21.6349,2300.0
2009-08-12 14:05:00,21.96,21.98,21.95,21.96,4000.0,21.6349,21.6546,21.625,21.6349,4000.0
2009-08-12 14:10:00,21.95,21.97,21.95,21.97,600.0,21.625,21.6447,21.625,21.6447,600.0
2009-08-12 14:15:00,21.98,22.05,21.94,21.95,11000.0,21.6546,21.7235,21.6152,21.625,11000.0
2009-08-12 14:20:00,21.96,22.02,21.95,21.95,3400.0,21.6349,21.694,21.625,21.625,3400.0
2009-08-12 14:25:00,21.97,21.99,21.88,21.88,11000.0,21.6447,21.6644,21.5561,21.5561,11000.0
2009-08-12 14:30:00,21.88,21.95,21.8,21.93,13500.0,21.5561,21.625,21.4772,21.6053,13500.0
2009-08-12 14:35:00,21.93,21.95,21.92,21.93,8600.0,21.6053,21.625,21.5955,21.6053,8600.0
2009-08-12 14:40:00,21.93,21.94,21.92,21.92,5900.0,21.6053,21.6152,21.5955,21.5955,5900.0
2009-08-12 14:45:00,21.92,21.94,21.92,21.93,4700.0,21.5955,21.6152,21.5955,21.6053,4700.0
2009-08-12 14:50:00,21.93,22.05,21.92,22.04,13400.0,21.6053,21.7235,21.5955,21.7137,13400.0
2009-08-12 14:55:00,22.05,22.09,22.04,22.06,13100.0,21.7235,21.763,21.7137,21.7334,13100.0
2009-08-12 15:00:00,22.06,22.09,22.03,22.04,11400.0,21.7334,21.763,21.7038,21.7137,11400.0
2009-08-12 15:05:00,22.05,22.05,21.98,21.98,12400.0,21.7235,21.7235,21.6546,21.6546,12400.0
2009-08-12 15:10:00,21.99,21.99,21.98,21.98,5600.0,21.6644,21.6644,21.6546,21.6546,5600.0
2009-08-12 15:15:00,21.98,22.0,21.96,21.97,8700.0,21.6546,21.6743,21.6349,21.6447,8700.0
2009-08-12 15:20:00,21.96,21.97,21.93,21.97,11400.0,21.6349,21.6447,21.6053,21.6447,11400.0
2009-08-12 15:25:00,21.98,22.01,21.97,22.01,11000.0,21.6546,21.6841,21.6447,21.6841,11000.0
2009-08-12 15:30:00,22.0,22.06,21.97,22.06,14600.0,21.6743,21.7334,21.6447,21.7334,14600.0
2009-08-12 15:35:00,22.08,22.08,22.02,22.03,10600.0,21.7531,21.7531,21.694,21.7038,10600.0
2009-08-12 15:40:00,22.03,22.03,21.96,21.98,11800.0,21.7038,21.7038,21.6349,21.6546,11800.0
2009-08-12 15:45:00,21.97,21.99,21.97,21.98,16700.0,21.6447,21.6644,21.6447,21.6546,16700.0
2009-08-12 15:50:00,21.99,21.99,21.8,21.82,15900.0,21.6644,21.6644,21.4772,21.4969,15900.0
2009-08-12 15:55:00,21.82,21.91,21.8,21.82,39300.0,21.4969,21.5856,21.4772,21.4969,39300.0
2009-08-13 09:30:00,21.98,22.12,21.87,21.99,2400.0,21.6546,21.7925,21.5462,21.6644,2400.0
2009-08-13 09:35:00,21.93,21.94,21.93,21.94,200.0,21.6053,21.6152,21.6053,21.6152,200.0
2009-08-13 09:40:00,21.92,21.96,21.85,21.95,16100.0,21.5955,21.6349,21.5265,21.625,16100.0
2009-08-13 09:45:00,21.92,21.94,21.9,21.91,1700.0,21.5955,21.6152,21.5758,21.5856,1700.0
2009-08-13 09:50:00,21.89,21.94,21.84,21.85,8000.0,21.5659,21.6152,21.5167,21.5265,8000.0
2009-08-13 09:55:00,21.86,21.9,21.85,21.87,4300.0,21.5364,21.5758,21.5265,21.5462,4300.0
2009-08-13 10:00:00,21.9,21.98,21.88,21.98,5200.0,21.5758,21.6546,21.5561,21.6546,5200.0
2009-08-13 10:05:00,22.02,22.04,21.97,21.97,5600.0,21.694,21.7137,21.6447,21.6447,5600.0
2009-08-13 10:10:00,21.98,22.0,21.9,21.9,3300.0,21.6546,21.6743,21.5758,21.5758,3300.0
2009-08-13 10:15:00,21.9,21.97,21.89,21.91,4000.0,21.5758,21.6447,21.5659,21.5856,4000.0
2009-08-13 10:20:00,21.91,22.0,21.9,21.96,11000.0,21.5856,21.6743,21.5758,21.6349,11000.0
2009-08-13 10:25:00,21.98,22.06,21.98,22.02,3600.0,21.6546,21.7334,21.6546,21.694,3600.0
2009-08-13 10:30:00,22.05,22.09,22.05,22.05,2900.0,21.7235,21.763,21.7235,21.7235,2900.0
2009-08-13 10:35:00,22.07,22.14,22.05,22.13,5700.0,21.7432,21.8122,21.7235,21.8024,5700.0
2009-08-13 10:40:00,22.13,22.18,22.12,22.17,3600.0,21.8024,21.8516,21.7925,21.8418,3600.0
2009-08-13 10:45:00,22.17,22.17,22.13,22.15,3400.0,21.8418,21.8418,21.8024,21.8221,3400.0
2009-08-13 10:50:00,22.16,22.28,22.15,22.28,3200.0,21.8319,21.9501,21.8221,21.9501,3200.0
2009-08-13 10:55:00,22.27,22.35,22.27,22.33,5500.0,21.9403,22.0191,21.9403,21.9994,5500.0
2009-08-13 11:00:00,22.33,22.33,22.28,22.29,6700.0,21.9994,21.9994,21.9501,21.96,6700.0
2009-08-13 11:05:00,22.28,22.32,22.28,22.32,4400.0,21.9501,21.9895,21.9501,21.9895,4400.0
2009-08-13 11:10:00,22.29,22.32,22.23,22.23,110600.0,21.96,21.9895,21.9009,21.9009,110600.0
2009-08-13 11:15:00,22.23,22.23,22.18,22.2,3700.0,21.9009,21.9009,21.8516,21.8713,3700.0
2009-08-13 11:20:00,22.18,22.25,22.14,22.25,5200.0,21.8516,21.9206,21.8122,21.9206,5200.0
2009-08-13 11:25:00,22.25,22.36,22.25,22.36,2100.0,21.9206,22.029,21.9206,22.029,2100.0
2009-08-13 11:30:00,22.37,22.37,22.22,22.22,7200.0,22.0388,22.0388,21.891,21.891,7200.0
2009-08-13 11:35:00,22.23,22.35,22.22,22.35,4500.0,21.9009,22.0191,21.891,22.0191,4500.0
2009-08-13 11:40:00,22.32,22.35,22.28,22.34,4200.0,21.9895,22.0191,21.9501,22.0092,4200.0
2009-08-13 11:45:00,22.3,22.32,22.3,22.31,2000.0,21.9698,21.9895,21.9698,21.9797,2000.0
2009-08-13 11:50:00,22.29,22.31,22.24,22.24,2200.0,21.96,21.9797,21.9107,21.9107,2200.0
2009-08-13 11:55:00,22.27,22.29,22.24,22.27,4400.0,21.9403,21.96,21.9107,21.9403,4400.0
2009-08-13 12:00:00,22.28,22.31,22.28,22.3,2400.0,21.9501,21.9797,21.9501,21.9698,2400.0
2009-08-13 12:05:00,22.3,22.33,22.28,22.3,4900.0,21.9698,21.9994,21.9501,21.9698,4900.0
2009-08-13 12:10:00,22.29,22.3,22.17,22.17,8400.0,21.96,21.9698,21.8418,21.8418,8400.0
2009-08-13 12:15:00,22.17,22.23,22.17,22.2,2500.0,21.8418,21.9009,21.8418,21.8713,2500.0
2009-08-13 12:20:00,22.2,22.21,22.18,22.19,22500.0,21.8713,21.8812,21.8516,21.8615,22500.0
2009-08-13 12:25:00,22.19,22.19,22.19,22.19,800.0,21.8615,21.8615,21.8615,21.8615,800.0
2009-08-13 12:30:00,22.2,22.21,22.2,22.21,2700.0,21.8713,21.8812,21.8713,21.8812,2700.0
2009-08-13 12:35:00,22.23,22.27,22.21,22.25,1700.0,21.9009,21.9403,21.8812,21.9206,1700.0
2009-08-13 12:40:00,22.27,22.27,22.16,22.17,11400.0,21.9403,21.9403,21.8319,21.8418,11400.0
2009-08-13 12:45:00,22.17,22.19,22.17,22.17,6300.0,21.8418,21.8615,21.8418,21.8418,6300.0
2009-08-13 12:50:00,22.2,22.22,22.2,22.22,800.0,21.8713,21.891,21.8713,21.891,800.0
2009-08-13 12:55:00,22.23,22.25,22.21,22.23,3100.0,21.9009,21.9206,21.8812,21.9009,3100.0
2009-08-13 13:00:00,22.22,22.35,22.21,22.34,3300.0,21.891,22.0191,21.8812,22.0092,3300.0
2009-08-13 13:05:00,22.32,22.32,22.28,22.31,2700.0,21.9895,21.9895,21.9501,21.9797,2700.0
2009-08-13 13:10:00,22.28,22.31,22.22,22.24,3400.0,21.9501,21.9797,21.891,21.9107,3400.0
2009-08-13 13:15:00,22.25,22.25,22.2,22.2,2100.0,21.9206,21.9206,21.8713,21.8713,2100.0
2009-08-13 13:20:00,22.2,22.25,22.2,22.23,2000.0,21.8713,21.9206,21.8713,21.9009,2000.0
2009-08-13 13:25:00,22.24,22.25,22.23,22.23,1300.0,21.9107,21.9206,21.9009,21.9009,1300.0
2009-08-13 13:30:00,22.23,22.29,22.23,22.29,2500.0,21.9009,21.96,21.9009,21.96,2500.0
2009-08-13 13:35:00,22.29,22.29,22.26,22.28,2100.0,21.96,21.96,21.9304,21.9501,2100.0
2009-08-13 13:40:00,22.28,22.29,22.26,22.29,1900.0,21.9501,21.96,21.9304,21.96,1900.0
2009-08-13 13:45:00,22.29,22.29,22.26,22.29,2100.0,21.96,21.96,21.9304,21.96,2100.0
2009-08-13 13:50:00,22.28,22.29,22.23,22.23,4900.0,21.9501,21.96,21.9009,21.9009,4900.0
2009-08-13 13:55:00,22.25,22.25,22.23,22.24,1700.0,21.9206,21.9206,21.9009,21.9107,1700.0
2009-08-13 14:00:00,22.25,22.26,22.24,22.24,3000.0,21.9206,21.9304,21.9107,21.9107,3000.0
2009-08-13 14:05:00,22.24,22.25,22.24,22.24,2000.0,21.9107,21.9206,21.9107,21.9107,2000.0
2009-08-13 14:10:00,22.24,22.24,22.19,22.22,3000.0,21.9107,21.9107,21.8615,21.891,3000.0
2009-08-13 14:15:00,22.21,22.27,22.19,22.27,5000.0,21.8812,21.9403,21.8615,21.9403,5000.0
2009-08-13 14:20:00,22.27,22.27,22.25,22.25,2500.0,21.9403,21.9403,21.9206,21.9206,2500.0
2009-08-13 14:25:00,22.25,22.26,22.23,22.24,3000.0,21.9206,21.9304,21.9009,21.9107,3000.0
2009-08-13 14:30:00,22.23,22.31,22.23,22.28,5100.0,21.9009,21.9797,21.9009,21.9501,5100.0
2009-08-13 14:35:00,22.3,22.31,22.26,22.29,3100.0,21.9698,21.9797,21.9304,21.96,3100.0
2009-08-13 14:40:00,22.31,22.36,22.31,22.36,2800.0,21.9797,22.029,21.9797,22.029,2800.0
2009-08-13 14:45:00,22.33,22.37,22.31,22.33,4400.0,21.9994,22.0388,21.9797,21.9994,4400.0
2009-08-13 14:50:00,22.32,22.34,22.31,22.33,1700.0,21.9895,22.0092,21.9797,21.9994,1700.0
2009-08-13 14:55:00,22.33,22.34,22.27,22.27,6400.0,21.9994,22.0092,21.9403,21.9403,6400.0
2009-08-13 15:00:00,22.28,22.32,22.2,22.32,34400.0,21.9501,21.9895,21.8713,21.9895,34400.0
2009-08-13 15:05:00,22.32,22.33,22.25,22.31,8700.0,21.9895,21.9994,21.9206,21.9797,8700.0
2009-08-13 15:10:00,22.32,22.38,22.3,22.33,7800.0,21.9895,22.0487,21.9698,21.9994,7800.0
2009-08-13 15:15:00,22.35,22.35,22.3,22.32,18800.0,22.0191,22.0191,21.9698,21.9895,18800.0
2009-08-13 15:20:00,22.32,22.34,22.31,22.31,3800.0,21.9895,22.0092,21.9797,21.9797,3800.0
2009-08-13 15:25:00,22.3,22.34,22.3,22.33,5000.0,21.9698,22.0092,21.9698,21.9994,5000.0
2009-08-13 15:30:00,22.32,22.35,22.32,22.33,7800.0,21.9895,22.0191,21.9895,21.9994,7800.0
2009-08-13 15:35:00,22.33,22.36,22.31,22.35,7400.0,21.9994,22.029,21.9797,22.0191,7400.0
2009-08-13 15:40:00,22.34,22.38,22.32,22.33,14000.0,22.0092,22.0487,21.9895,21.9994,14000.0
2009-08-13 15:45:00,22.33,22.35,22.33,22.34,5300.0,21.9994,22.0191,21.9994,22.0092,5300.0
2009-08-13 15:50:00,22.34,22.37,22.31,22.35,10800.0,22.0092,22.0388,21.9797,22.0191,10800.0
2009-08-13 15:55:00,22.36,22.38,22.33,22.37,17900.0,22.029,22.0487,21.9994,22.0388,17900.0
2009-08-14 09:30:00,22.42,22.42,22.32,22.32,2300.0,22.0881,22.0881,21.9895,21.9895,2300.0
2009-08-14 09:35:00,22.32,22.33,22.18,22.18,2800.0,21.9895,21.9994,21.8516,21.8516,2800.0
2009-08-14 09:40:00,22.19,22.25,22.14,22.22,2500.0,21.8615,21.9206,21.8122,21.891,2500.0
2009-08-14 09:45:00,22.22,22.23,22.15,22.2,7000.0,21.891,21.9009,21.8221,21.8713,7000.0
2009-08-14 09:50:00,22.22,22.28,22.21,22.23,2300.0,21.891,21.9501,21.8812,21.9009,2300.0
2009-08-14 09:55:00,22.24,22.25,22.05,22.12,11100.0,21.9107,21.9206,21.7235,21.7925,11100.0
2009-08-14 10:00:00,22.1,22.12,22.0,22.04,3300.0,21.7728,21.7925,21.6743,21.7137,3300.0
2009-08-14 10:05:00,22.05,22.08,22.0,22.07,5800.0,21.7235,21.7531,21.6743,21.7432,5800.0
2009-08-14 10:10:00,22.07,22.08,22.05,22.05,4700.0,21.7432,21.7531,21.7235,21.7235,4700.0
2009-08-14 10:15:00,22.02,22.06,22.0,22.06,3400.0,21.694,21.7334,21.6743,21.7334,3400.0
2009-08-14 10:20:00,22.05,22.17,22.05,22.17,6800.0,21.7235,21.8418,21.7235,21.8418,6800.0
2009-08-14 10:25:00,22.2,22.26,22.18,22.23,5900.0,21.8713,21.9304,21.8516,21.9009,5900.0
2009-08-14 10:30:00,22.21,22.31,22.21,22.25,8200.0,21.8812,21.9797,21.8812,21.9206,8200.0
2009-08-14 10:35:00,22.25,22.33,22.24,22.32,5000.0,21.9206,21.9994,21.9107,21.9895,5000.0
2009-08-14 10:40:00,22.32,22.36,22.27,22.36,4500.0,21.9895,22.029,21.9403,22.029,4500.0
2009-08-14 10:45:00,22.36,22.38,22.31,22.32,9800.0,22.029,22.0487,21.9797,21.9895,9800.0
2009-08-14 10:50:00,22.32,22.32,22.26,22.29,4200.0,21.9895,21.9895,21.9304,21.96,4200.0
2009-08-14 10:55:00,22.3,22.34,22.3,22.34,2100.0,21.9698,22.0092,21.9698,22.0092,2100.0
2009-08-14 11:00:00,22.34,22.42,22.34,22.39,3500.0,22.0092,22.0881,22.0092,22.0585,3500.0
2009-08-14 11:05:00,22.41,22.41,22.32,22.32,8000.0,22.0782,22.0782,21.9895,21.9895,8000.0
2009-08-14 11:10:00,22.32,22.35,22.31,22.33,3900.0,21.9895,22.0191,21.9797,21.9994,3900.0
2009-08-14 11:15:00,22.32,22.34,22.26,22.28,3300.0,21.9895,22.0092,21.9304,21.9501,3300.0
2009-08-14 11:20:00,22.27,22.29,22.27,22.27,1800.0,21.9403,21.96,21.9403,21.9403,1800.0
2009-08-14 11:25:00,22.28,22.29,22.27,22.27,6100.0,21.9501,21.96,21.9403,21.9403,6100.0
2009-08-14 11:30:00,22.27,22.27,22.18,22.22,9800.0,21.9403,21.9403,21.8516,21.891,9800.0
2009-08-14 11:35:00,22.24,22.25,22.23,22.24,7100.0,21.9107,21.9206,21.9009,21.9107,7100.0
2009-08-14 11:40:00,22.24,22.27,22.23,22.27,3100.0,21.9107,21.9403,21.9009,21.9403,3100.0
2009-08-14 11:45:00,22.27,22.29,22.25,22.26,4900.0,21.9403,21.96,21.9206,21.9304,4900.0
2009-08-14 11:50:00,22.25,22.26,22.23,22.24,2600.0,21.9206,21.9304,21.9009,21.9107,2600.0
2009-08-14 11:55:00,22.26,22.26,22.19,22.21,3000.0,21.9304,21.9304,21.8615,21.8812,3000.0
2009-08-14 12:00:00,22.21,22.23,22.18,22.18,1900.0,21.8812,21.9009,21.8516,21.8516,1900.0
2009-08-14 12:05:00,22.2,22.21,22.18,22.2,3200.0,21.8713,21.8812,21.8516,21.8713,3200.0
2009-08-14 12:10:00,22.17,22.2,22.17,22.19,2000.0,21.8418,21.8713,21.8418,21.8615,2000.0
2009-08-14 12:15:00,22.18,22.2,22.18,22.19,7500.0,21.8516,21.8713,21.8516,21.8615,7500.0
2009-08-14 12:20:00,22.18,22.18,22.15,22.18,1300.0,21.8516,21.8516,21.8221,21.8516,1300.0
2009-08-14 12:25:00,22.17,22.17,22.12,22.14,1700.0,21.8418,21.8418,21.7925,21.8122,1700.0
2009-08-14 12:30:00,22.13,22.13,22.09,22.12,5300.0,21.8024,21.8024,21.763,21.7925,5300.0
2009-08-14 12:35:00,22.1,22.14,22.09,22.14,2500.0,21.7728,21.8122,21.763,21.8122,2500.0
2009-08-14 12:40:00,22.12,22.14,22.12,22.12,400.0,21.7925,21.8122,21.7925,21.7925,400.0
2009-08-14 12:45:00,22.13,22.15,22.11,22.13,4000.0,21.8024,21.8221,21.7827,21.8024,4000.0
2009-08-14 12:50:00,22.13,22.13,22.11,22.12,2800.0,21.8024,21.8024,21.7827,21.7925,2800.0
2009-08-14 12:55:00,22.12,22.15,22.12,22.14,2100.0,21.7925,21.8221,21.7925,21.8122,2100.0
2009-08-14 13:00:00,22.16,22.17,22.14,22.14,3100.0,21.8319,21.8418,21.8122,21.8122,3100.0
2009-08-14 13:05:00,22.12,22.12,22.09,22.1,3100.0,21.7925,21.7925,21.763,21.7728,3100.0
2009-08-14 13:10:00,22.09,22.09,22.06,22.06,1400.0,21.763,21.763,21.7334,21.7334,1400.0
2009-08-14 13:15:00,22.07,22.07,22.01,22.02,4400.0,21.7432,21.7432,21.6841,21.694,4400.0
2009-08-14 13:20:00,22.04,22.04,22.01,22.01,4300.0,21.7137,21.7137,21.6841,21.6841,4300.0
2009-08-14 13:25:00,22.01,22.04,22.0,22.04,1700.0,21.6841,21.7137,21.6743,21.7137,1700.0
2009-08-14 13:30:00,22.04,22.05,22.01,22.01,7200.0,21.7137,21.7235,21.6841,21.6841,7200.0
2009-08-14 13:35:00,22.01,22.02,22.01,22.01,1700.0,21.6841,21.694,21.6841,21.6841,1700.0
2009-08-14 13:40:00,22.02,22.02,22.01,22.02,3000.0,21.694,21.694,21.6841,21.694,3000.0
2009-08-14 13:45:00,22.02,22.03,22.01,22.02,2200.0,21.694,21.7038,21.6841,21.694,2200.0
2009-08-14 13:50:00,22.03,22.04,22.02,22.02,1800.0,21.7038,21.7137,21.694,21.694,1800.0
2009-08-14 13:55:00,22.02,22.03,22.01,22.03,4400.0,21.694,21.7038,21.6841,21.7038,4400.0
2009-08-14 14:00:00,22.03,22.06,22.03,22.06,3000.0,21.7038,21.7334,21.7038,21.7334,3000.0
2009-08-14 14:05:00,22.06,22.06,22.01,22.01,3500.0,21.7334,21.7334,21.6841,21.6841,3500.0
2009-08-14 14:10:00,22.01,22.07,22.01,22.07,3800.0,21.6841,21.7432,21.6841,21.7432,3800.0
2009-08-14 14:15:00,22.05,22.07,22.01,22.02,4000.0,21.7235,21.7432,21.6841,21.694,4000.0
2009-08-14 14:20:00,22.01,22.03,22.01,22.01,3000.0,21.6841,21.7038,21.6841,21.6841,3000.0
2009-08-14 14:25:00,22.02,22.04,22.02,22.04,3000.0,21.694,21.7137,21.694,21.7137,3000.0
2009-08-14 14:30:00,22.04,22.05,22.01,22.05,5500.0,21.7137,21.7235,21.6841,21.7235,5500.0
2009-08-14 14:35:00,22.04,22.05,22.02,22.03,4200.0,21.7137,21.7235,21.694,21.7038,4200.0
2009-08-14 14:40:00,22.02,22.06,22.02,22.06,28100.0,21.694,21.7334,21.694,21.7334,28100.0
2009-08-14 14:45:00,22.06,22.07,22.05,22.07,5600.0,21.7334,21.7432,21.7235,21.7432,5600.0
2009-08-14 14:50:00,22.07,22.08,22.05,22.07,2500.0,21.7432,21.7531,21.7235,21.7432,2500.0
2009-08-14 14:55:00,22.07,22.09,22.05,22.09,5200.0,21.7432,21.763,21.7235,21.763,5200.0
2009-08-14 15:00:00,22.07,22.09,22.05,22.08,4300.0,21.7432,21.763,21.7235,21.7531,4300.0
2009-08-14 15:05:00,22.07,22.12,22.07,22.1,6400.0,21.7432,21.7925,21.7432,21.7728,6400.0
2009-08-14 15:10:00,22.11,22.11,22.08,22.1,7400.0,21.7827,21.7827,21.7531,21.7728,7400.0
2009-08-14 15:15:00,22.1,22.11,22.07,22.1,3200.0,21.7728,21.7827,21.7432,21.7728,3200.0
2009-08-14 15:20:00,22.1,22.11,22.08,22.08,4000.0,21.7728,21.7827,21.7531,21.7531,4000.0
2009-08-14 15:25:00,22.09,22.09,22.06,22.07,5600.0,21.763,21.763,21.7334,21.7432,5600.0
2009-08-14 15:30:00,22.06,22.11,22.06,22.1,4700.0,21.7334,21.7827,21.7334,21.7728,4700.0
2009-08-14 15:35:00,22.09,22.2,22.09,22.17,13900.0,21.763,21.8713,21.763,21.8418,13900.0
2009-08-14 15:40:00,22.17,22.2,22.15,22.19,10400.0,21.8418,21.8713,21.8221,21.8615,10400.0
2009-08-14 15:45:00,22.2,22.26,22.2,22.25,11200.0,21.8713,21.9304,21.8713,21.9206,11200.0
2009-08-14 15:50:00,22.25,22.28,22.19,22.26,14800.0,21.9206,21.9501,21.8615,21.9304,14800.0
2009-08-14 15:55:00,22.27,22.31,22.26,22.28,24500.0,21.9403,21.9797,21.9304,21.9501,24500.0
2009-08-17 09:30:00,21.81,22.0,21.79,22.0,1400.0,21.4871,21.6743,21.4674,21.6743,1400.0
2009-08-17 09:35:00,21.89,21.89,21.53,21.57,10700.0,21.5659,21.5659,21.2112,21.2506,10700.0
2009-08-17 09:40:00,21.57,21.61,21.52,21.53,3800.0,21.2506,21.2901,21.2014,21.2112,3800.0
2009-08-17 09:45:00,21.47,21.51,21.47,21.48,4600.0,21.1521,21.1915,21.1521,21.162,4600.0
2009-08-17 09:50:00,21.47,21.56,21.39,21.39,7400.0,21.1521,21.2408,21.0733,21.0733,7400.0
2009-08-17 09:55:00,21.42,21.51,21.34,21.39,18100.0,21.1029,21.1915,21.0241,21.0733,18100.0
2009-08-17 10:00:00,21.38,21.38,21.25,21.29,22000.0,21.0635,21.0635,20.9354,20.9748,22000.0
2009-08-17 10:05:00,21.29,21.29,21.13,21.15,22900.0,20.9748,20.9748,20.8172,20.8369,22900.0
2009-08-17 10:10:00,21.14,21.15,21.11,21.11,17200.0,20.827,20.8369,20.7975,20.7975,17200.0
2009-08-17 10:15:00,21.13,21.13,21.0,21.11,36300.0,20.8172,20.8172,20.6891,20.7975,36300.0
2009-08-17 10:20:00,21.1,21.2,21.1,21.19,6800.0,20.7876,20.8861,20.7876,20.8763,6800.0
2009-08-17 10:25:00,21.18,21.23,21.16,21.23,5900.0,20.8664,20.9157,20.8467,20.9157,5900.0
2009-08-17 10:30:00,21.21,21.23,21.17,21.19,3500.0,20.896,20.9157,20.8566,20.8763,3500.0
2009-08-17 10:35:00,21.17,21.17,21.1,21.1,1000.0,20.8566,20.8566,20.7876,20.7876,1000.0
2009-08-17 10:40:00,21.14,21.15,21.09,21.1,9200.0,20.827,20.8369,20.7778,20.7876,9200.0
2009-08-17 10:45:00,21.09,21.11,21.09,21.09,1800.0,20.7778,20.7975,20.7778,20.7778,1800.0
2009-08-17 10:50:00,21.1,21.15,21.1,21.12,2800.0,20.7876,20.8369,20.7876,20.8073,2800.0
2009-08-17 10:55:00,21.11,21.15,21.11,21.15,8800.0,20.7975,20.8369,20.7975,20.8369,8800.0
2009-08-17 11:00:00,21.15,21.15,21.09,21.11,17700.0,20.8369,20.8369,20.7778,20.7975,17700.0
2009-08-17 11:05:00,21.12,21.12,21.0,21.01,24500.0,20.8073,20.8073,20.6891,20.6989,24500.0
2009-08-17 11:10:00,21.01,21.06,21.01,21.06,4900.0,20.6989,20.7482,20.6989,20.7482,4900.0
2009-08-17 11:15:00,21.05,21.05,21.0,21.0,8500.0,20.7383,20.7383,20.6891,20.6891,8500.0
2009-08-17 11:20:00,21.03,21.04,21.01,21.03,4500.0,20.7186,20.7285,20.6989,20.7186,4500.0
2009-08-17 11:25:00,21.05,21.1,21.02,21.07,7200.0,20.7383,20.7876,20.7088,20.7581,7200.0
2009-08-17 11:30:00,21.07,21.09,21.03,21.03,11500.0,20.7581,20.7778,20.7186,20.7186,11500.0
2009-08-17 11:35:00,21.04,21.07,21.0,21.01,23800.0,20.7285,20.7581,20.6891,20.6989,23800.0
2009-08-17 11:40:00,21.03,21.09,21.02,21.07,6400.0,20.7186,20.7778,20.7088,20.7581,6400.0
2009-08-17 11:45:00,21.07,21.1,21.05,21.09,3100.0,20.7581,20.7876,20.7383,20.7778,3100.0
2009-08-17 11:50:00,21.09,21.15,21.08,21.12,2600.0,20.7778,20.8369,20.7679,20.8073,2600.0
2009-08-17 11:55:00,21.13,21.17,21.12,21.13,7900.0,20.8172,20.8566,20.8073,20.8172,7900.0
2009-08-17 12:00:00,21.13,21.16,21.13,21.16,2600.0,20.8172,20.8467,20.8172,20.8467,2600.0
2009-08-17 12:05:00,21.15,21.15,21.13,21.13,6300.0,20.8369,20.8369,20.8172,20.8172,6300.0
2009-08-17 12:10:00,21.13,21.17,21.13,21.17,3800.0,20.8172,20.8566,20.8172,20.8566,3800.0
2009-08-17 12:15:00,21.17,21.22,21.16,21.22,3300.0,20.8566,20.9058,20.8467,20.9058,3300.0
2009-08-17 12:20:00,21.2,21.22,21.19,21.22,1400.0,20.8861,20.9058,20.8763,20.9058,1400.0
2009-08-17 12:25:00,21.22,21.23,21.2,21.21,4800.0,20.9058,20.9157,20.8861,20.896,4800.0
2009-08-17 12:30:00,21.21,21.27,21.21,21.25,2800.0,20.896,20.9551,20.896,20.9354,2800.0
2009-08-17 12:35:00,21.25,21.27,21.25,21.27,2700.0,20.9354,20.9551,20.9354,20.9551,2700.0
2009-08-17 12:40:00,21.27,21.27,21.26,21.27,6400.0,20.9551,20.9551,20.9452,20.9551,6400.0
2009-08-17 12:45:00,21.26,21.27,21.26,21.26,2200.0,20.9452,20.9551,20.9452,20.9452,2200.0
2009-08-17 12:50:00,21.26,21.29,21.26,21.29,2900.0,20.9452,20.9748,20.9452,20.9748,2900.0
2009-08-17 12:55:00,21.29,21.3,21.28,21.28,2100.0,20.9748,20.9846,20.9649,20.9649,2100.0
2009-08-17 13:00:00,21.28,21.3,21.28,21.28,7000.0,20.9649,20.9846,20.9649,20.9649,7000.0
2009-08-17 13:05:00,21.28,21.29,21.28,21.29,4600.0,20.9649,20.9748,20.9649,20.9748,4600.0
2009-08-17 13:10:00,21.29,21.32,21.28,21.32,3700.0,20.9748,21.0044,20.9649,21.0044,3700.0
2009-08-17 13:15:00,21.32,21.33,21.3,21.3,9600.0,21.0044,21.0142,20.9846,20.9846,9600.0
2009-08-17 13:20:00,21.31,21.33,21.3,21.32,3200.0,20.9945,21.0142,20.9846,21.0044,3200.0
2009-08-17 13:25:00,21.34,21.34,21.33,21.34,1200.0,21.0241,21.0241,21.0142,21.0241,1200.0
2009-08-17 13:30:00,21.33,21.35,21.33,21.34,2500.0,21.0142,21.0339,21.0142,21.0241,2500.0
2009-08-17 13:35:00,21.34,21.35,21.33,21.34,11300.0,21.0241,21.0339,21.0142,21.0241,11300.0
2009-08-17 13:40:00,21.34,21.34,21.3,21.32,13000.0,21.0241,21.0241,20.9846,21.0044,13000.0
2009-08-17 13:45:00,21.32,21.33,21.31,21.32,1800.0,21.0044,21.0142,20.9945,21.0044,1800.0
2009-08-17 13:50:00,21.32,21.34,21.3,21.32,5300.0,21.0044,21.0241,20.9846,21.0044,5300.0
2009-08-17 13:55:00,21.32,21.33,21.32,21.33,2800.0,21.0044,21.0142,21.0044,21.0142,2800.0
2009-08-17 14:00:00,21.33,21.34,21.33,21.33,3600.0,21.0142,21.0241,21.0142,21.0142,3600.0
2009-08-17 14:05:00,21.33,21.34,21.33,21.33,2900.0,21.0142,21.0241,21.0142,21.0142,2900.0
2009-08-17 14:10:00,21.33,21.34,21.33,21.33,3200.0,21.0142,21.0241,21.0142,21.0142,3200.0
2009-08-17 14:15:00,21.33,21.34,21.33,21.33,2700.0,21.0142,21.0241,21.0142,21.0142,2700.0
2009-08-17 14:20:00,21.33,21.34,21.33,21.34,2600.0,21.0142,21.0241,21.0142,21.0241,2600.0
2009-08-17 14:25:00,21.33,21.36,21.33,21.34,9300.0,21.0142,21.0438,21.0142,21.0241,9300.0
2009-08-17 14:30:00,21.35,21.35,21.34,21.34,4400.0,21.0339,21.0339,21.0241,21.0241,4400.0
2009-08-17 14:35:00,21.34,21.35,21.34,21.34,8500.0,21.0241,21.0339,21.0241,21.0241,8500.0
2009-08-17 14:40:00,21.34,21.35,21.34,21.35,5000.0,21.0241,21.0339,21.0241,21.0339,5000.0
2009-08-17 14:45:00,21.34,21.35,21.34,21.34,9700.0,21.0241,21.0339,21.0241,21.0241,9700.0
2009-08-17 14:50:00,21.35,21.35,21.34,21.35,3300.0,21.0339,21.0339,21.0241,21.0339,3300.0
2009-08-17 14:55:00,21.34,21.36,21.34,21.35,6100.0,21.0241,21.0438,21.0241,21.0339,6100.0
2009-08-17 15:00:00,21.35,21.36,21.35,21.36,6200.0,21.0339,21.0438,21.0339,21.0438,6200.0
2009-08-17 15:05:00,21.36,21.36,21.35,21.36,4500.0,21.0438,21.0438,21.0339,21.0438,4500.0
2009-08-17 15:10:00,21.35,21.36,21.35,21.35,18900.0,21.0339,21.0438,21.0339,21.0339,18900.0
2009-08-17 15:15:00,21.35,21.36,21.35,21.35,6600.0,21.0339,21.0438,21.0339,21.0339,6600.0
2009-08-17 15:20:00,21.35,21.36,21.35,21.35,10200.0,21.0339,21.0438,21.0339,21.0339,10200.0
2009-08-17 15:25:00,21.35,21.35,21.29,21.32,21000.0,21.0339,21.0339,20.9748,21.0044,21000.0
2009-08-17 15:30:00,21.32,21.35,21.31,21.34,8300.0,21.0044,21.0339,20.9945,21.0241,8300.0
2009-08-17 15:35:00,21.34,21.36,21.34,21.34,9500.0,21.0241,21.0438,21.0241,21.0241,9500.0
2009-08-17 15:40:00,21.34,21.35,21.27,21.32,23300.0,21.0241,21.0339,20.9551,21.0044,23300.0
2009-08-17 15:45:00,21.32,21.34,21.27,21.27,7600.0,21.0044,21.0241,20.9551,20.9551,7600.0
2009-08-17 15:50:00,21.27,21.33,21.27,21.31,13200.0,20.9551,21.0142,20.9551,20.9945,13200.0
2009-08-17 15:55:00,21.32,21.36,21.31,21.32,18700.0,21.0044,21.0438,20.9945,21.0044,18700.0
2009-08-18 09:35:00,21.2,21.2,21.01,21.04,4700.0,20.8861,20.8861,20.6989,20.7285,4700.0
2009-08-18 09:40:00,21.2,21.2,21.1,21.2,2800.0,20.8861,20.8861,20.7876,20.8861,2800.0
2009-08-18 09:45:00,21.2,21.3,21.19,21.3,4300.0,20.8861,20.9846,20.8763,20.9846,4300.0
2009-08-18 09:50:00,21.25,21.34,21.25,21.32,1100.0,20.9354,21.0241,20.9354,21.0044,1100.0
2009-08-18 09:55:00,21.35,21.48,21.35,21.48,1800.0,21.0339,21.162,21.0339,21.162,1800.0
2009-08-18 10:00:00,21.48,21.62,21.46,21.59,16500.0,21.162,21.2999,21.1423,21.2704,16500.0
2009-08-18 10:05:00,21.67,21.73,21.53,21.56,5000.0,21.3492,21.4083,21.2112,21.2408,5000.0
2009-08-18 10:10:00,21.52,21.54,21.45,21.5,3400.0,21.2014,21.2211,21.1324,21.1817,3400.0
2009-08-18 10:15:00,21.51,21.51,21.43,21.43,2700.0,21.1915,21.1915,21.1127,21.1127,2700.0
2009-08-18 10:20:00,21.44,21.44,21.39,21.4,2200.0,21.1226,21.1226,21.0733,21.0832,2200.0
2009-08-18 10:25:00,21.35,21.42,21.35,21.37,3100.0,21.0339,21.1029,21.0339,21.0536,3100.0
2009-08-18 10:30:00,21.38,21.51,21.38,21.51,1100.0,21.0635,21.1915,21.0635,21.1915,1100.0
2009-08-18 10:35:00,21.52,21.61,21.52,21.61,3600.0,21.2014,21.2901,21.2014,21.2901,3600.0
2009-08-18 10:40:00,21.65,21.8,21.6,21.61,29600.0,21.3295,21.4772,21.2802,21.2901,29600.0
2009-08-18 10:45:00,21.62,21.64,21.6,21.63,3000.0,21.2999,21.3196,21.2802,21.3098,3000.0
2009-08-18 10:50:00,21.62,21.68,21.62,21.65,1900.0,21.2999,21.359,21.2999,21.3295,1900.0
2009-08-18 10:55:00,21.65,21.77,21.65,21.77,10000.0,21.3295,21.4477,21.3295,21.4477,10000.0
2009-08-18 11:00:00,21.72,21.78,21.71,21.78,7300.0,21.3984,21.4575,21.3886,21.4575,7300.0
2009-08-18 11:05:00,21.78,21.81,21.78,21.8,1800.0,21.4575,21.4871,21.4575,21.4772,1800.0
2009-08-18 11:10:00,21.79,21.82,21.78,21.8,5900.0,21.4674,21.4969,21.4575,21.4772,5900.0
2009-08-18 11:15:00,21.81,21.81,21.8,21.8,4700.0,21.4871,21.4871,21.4772,21.4772,4700.0
2009-08-18 11:20:00,21.8,21.81,21.8,21.8,2900.0,21.4772,21.4871,21.4772,21.4772,2900.0
2009-08-18 11:25:00,21.81,21.81,21.8,21.8,3800.0,21.4871,21.4871,21.4772,21.4772,3800.0
2009-08-18 11:30:00,21.81,21.88,21.8,21.88,12000.0,21.4871,21.5561,21.4772,21.5561,12000.0
2009-08-18 11:35:00,21.86,21.96,21.86,21.96,2600.0,21.5364,21.6349,21.5364,21.6349,2600.0
2009-08-18 11:40:00,21.92,21.96,21.9,21.96,1500.0,21.5955,21.6349,21.5758,21.6349,1500.0
2009-08-18 11:45:00,21.96,21.97,21.93,21.95,1500.0,21.6349,21.6447,21.6053,21.625,1500.0
2009-08-18 11:50:00,21.94,22.06,21.94,22.03,7600.0,21.6152,21.7334,21.6152,21.7038,7600.0
2009-08-18 11:55:00,22.03,22.06,22.01,22.01,6900.0,21.7038,21.7334,21.6841,21.6841,6900.0
2009-08-18 12:00:00,22.06,22.16,22.06,22.16,4000.0,21.7334,21.8319,21.7334,21.8319,4000.0
2009-08-18 12:05:00,22.17,22.25,22.04,22.04,7800.0,21.8418,21.9206,21.7137,21.7137,7800.0
2009-08-18 12:10:00,22.06,22.08,22.02,22.02,2900.0,21.7334,21.7531,21.694,21.694,2900.0
2009-08-18 12:15:00,21.98,22.03,21.96,22.02,2400.0,21.6546,21.7038,21.6349,21.694,2400.0
2009-08-18 12:20:00,22.0,22.03,21.99,22.03,1700.0,21.6743,21.7038,21.6644,21.7038,1700.0
2009-08-18 12:25:00,22.02,22.06,22.02,22.06,1900.0,21.694,21.7334,21.694,21.7334,1900.0
2009-08-18 12:30:00,22.03,22.03,21.96,21.97,4200.0,21.7038,21.7038,21.6349,21.6447,4200.0
2009-08-18 12:35:00,21.99,22.03,21.98,22.03,2000.0,21.6644,21.7038,21.6546,21.7038,2000.0
2009-08-18 12:40:00,22.03,22.04,22.01,22.01,2100.0,21.7038,21.7137,21.6841,21.6841,2100.0
2009-08-18 12:45:00,22.04,22.04,22.01,22.01,2200.0,21.7137,21.7137,21.6841,21.6841,2200.0
2009-08-18 12:50:00,22.0,22.05,22.0,22.05,1100.0,21.6743,21.7235,21.6743,21.7235,1100.0
2009-08-18 12:55:00,22.03,22.05,22.03,22.04,1500.0,21.7038,21.7235,21.7038,21.7137,1500.0
2009-08-18 13:00:00,22.04,22.06,22.02,22.05,3100.0,21.7137,21.7334,21.694,21.7235,3100.0
2009-08-18 13:05:00,22.04,22.04,22.01,22.01,800.0,21.7137,21.7137,21.6841,21.6841,800.0
2009-08-18 13:10:00,22.0,22.0,21.99,22.0,3800.0,21.6743,21.6743,21.6644,21.6743,3800.0
2009-08-18 13:15:00,22.01,22.05,22.01,22.04,1400.0,21.6841,21.7235,21.6841,21.7137,1400.0
2009-08-18 13:20:00,22.04,22.05,22.04,22.05,1500.0,21.7137,21.7235,21.7137,21.7235,1500.0
2009-08-18 13:25:00,22.05,22.07,22.05,22.05,3100.0,21.7235,21.7432,21.7235,21.7235,3100.0
2009-08-18 13:30:00,22.06,22.06,22.03,22.03,3400.0,21.7334,21.7334,21.7038,21.7038,3400.0
2009-08-18 13:35:00,22.01,22.02,21.97,21.99,3300.0,21.6841,21.694,21.6447,21.6644,3300.0
2009-08-18 13:40:00,22.01,22.05,21.98,22.05,3700.0,21.6841,21.7235,21.6546,21.7235,3700.0
2009-08-18 13:45:00,22.03,22.12,22.03,22.12,1000.0,21.7038,21.7925,21.7038,21.7925,1000.0
2009-08-18 13:50:00,22.08,22.09,22.03,22.08,3200.0,21.7531,21.763,21.7038,21.7531,3200.0
2009-08-18 13:55:00,22.07,22.1,22.06,22.06,2100.0,21.7432,21.7728,21.7334,21.7334,2100.0
2009-08-18 14:00:00,22.07,22.1,22.06,22.08,3700.0,21.7432,21.7728,21.7334,21.7531,3700.0
2009-08-18 14:05:00,22.08,22.08,21.98,21.98,4400.0,21.7531,21.7531,21.6546,21.6546,4400.0
2009-08-18 14:10:00,21.99,22.01,21.98,22.0,1600.0,21.6644,21.6841,21.6546,21.6743,1600.0
2009-08-18 14:15:00,22.0,22.01,21.99,21.99,8800.0,21.6743,21.6841,21.6644,21.6644,8800.0
2009-08-18 14:20:00,21.99,21.99,21.97,21.97,13500.0,21.6644,21.6644,21.6447,21.6447,13500.0
2009-08-18 14:25:00,21.95,22.0,21.95,22.0,1800.0,21.625,21.6743,21.625,21.6743,1800.0
2009-08-18 14:30:00,22.01,22.04,22.0,22.01,3400.0,21.6841,21.7137,21.6743,21.6841,3400.0
2009-08-18 14:35:00,22.0,22.06,22.0,22.06,8800.0,21.6743,21.7334,21.6743,21.7334,8800.0
2009-08-18 14:40:00,22.04,22.05,22.02,22.03,7200.0,21.7137,21.7235,21.694,21.7038,7200.0
2009-08-18 14:45:00,22.03,22.05,22.03,22.04,1500.0,21.7038,21.7235,21.7038,21.7137,1500.0
2009-08-18 14:50:00,22.06,22.06,22.03,22.04,1000.0,21.7334,21.7334,21.7038,21.7137,1000.0
2009-08-18 14:55:00,22.03,22.1,22.02,22.08,6300.0,21.7038,21.7728,21.694,21.7531,6300.0
2009-08-18 15:00:00,22.08,22.14,22.08,22.12,5500.0,21.7531,21.8122,21.7531,21.7925,5500.0
2009-08-18 15:05:00,22.13,22.15,22.12,22.13,1900.0,21.8024,21.8221,21.7925,21.8024,1900.0
2009-08-18 15:10:00,22.15,22.15,22.13,22.13,3200.0,21.8221,21.8221,21.8024,21.8024,3200.0
2009-08-18 15:15:00,22.12,22.12,22.11,22.11,10000.0,21.7925,21.7925,21.7827,21.7827,10000.0
2009-08-18 15:20:00,22.12,22.12,22.1,22.11,12600.0,21.7925,21.7925,21.7728,21.7827,12600.0
2009-08-18 15:25:00,22.11,22.12,22.11,22.12,5700.0,21.7827,21.7925,21.7827,21.7925,5700.0
2009-08-18 15:30:00,22.12,22.17,22.12,22.17,9200.0,21.7925,21.8418,21.7925,21.8418,9200.0
2009-08-18 15:35:00,22.16,22.17,22.16,22.16,8300.0,21.8319,21.8418,21.8319,21.8319,8300.0
2009-08-18 15:40:00,22.17,22.17,22.16,22.17,3700.0,21.8418,21.8418,21.8319,21.8418,3700.0
2009-08-18 15:45:00,22.16,22.2,22.16,22.2,7800.0,21.8319,21.8713,21.8319,21.8713,7800.0
2009-08-18 15:50:00,22.2,22.25,22.2,22.22,11200.0,21.8713,21.9206,21.8713,21.891,11200.0
2009-08-18 15:55:00,22.23,22.23,22.12,22.21,39200.0,21.9009,21.9009,21.7925,21.8812,39200.0
2009-08-19 09:30:00,21.34,21.34,21.34,21.34,100.0,21.0241,21.0241,21.0241,21.0241,100.0
2009-08-19 09:35:00,21.04,21.98,21.04,21.81,21000.0,20.7285,21.6546,20.7285,21.4871,21000.0
2009-08-19 09:40:00,21.87,22.14,21.86,22.14,6500.0,21.5462,21.8122,21.5364,21.8122,6500.0
2009-08-19 09:45:00,22.2,22.31,22.17,22.28,8900.0,21.8713,21.9797,21.8418,21.9501,8900.0
2009-08-19 09:50:00,22.25,22.29,22.18,22.22,5000.0,21.9206,21.96,21.8516,21.891,5000.0
2009-08-19 09:55:00,22.19,22.29,22.15,22.27,8700.0,21.8615,21.96,21.8221,21.9403,8700.0
2009-08-19 10:00:00,22.24,22.29,22.22,22.28,8600.0,21.9107,21.96,21.891,21.9501,8600.0
2009-08-19 10:05:00,22.27,22.36,22.27,22.3,8900.0,21.9403,22.029,21.9403,21.9698,8900.0
2009-08-19 10:10:00,22.3,22.34,22.09,22.13,9400.0,21.9698,22.0092,21.763,21.8024,9400.0
2009-08-19 10:15:00,22.12,22.14,22.09,22.12,1800.0,21.7925,21.8122,21.763,21.7925,1800.0
2009-08-19 10:20:00,22.13,22.21,22.13,22.15,3000.0,21.8024,21.8812,21.8024,21.8221,3000.0
2009-08-19 10:25:00,22.16,22.16,22.05,22.13,2800.0,21.8319,21.8319,21.7235,21.8024,2800.0
2009-08-19 10:30:00,22.13,22.25,22.13,22.13,4200.0,21.8024,21.9206,21.8024,21.8024,4200.0
2009-08-19 10:35:00,22.12,22.12,22.06,22.06,1300.0,21.7925,21.7925,21.7334,21.7334,1300.0
2009-08-19 10:40:00,22.02,22.07,22.02,22.06,5100.0,21.694,21.7432,21.694,21.7334,5100.0
2009-08-19 10:45:00,22.05,22.05,21.95,21.99,4900.0,21.7235,21.7235,21.625,21.6644,4900.0
2009-08-19 10:50:00,21.99,22.01,21.99,22.0,1600.0,21.6644,21.6841,21.6644,21.6743,1600.0
2009-08-19 10:55:00,21.99,22.03,21.99,22.03,1100.0,21.6644,21.7038,21.6644,21.7038,1100.0
2009-08-19 11:00:00,22.03,22.06,22.03,22.04,1500.0,21.7038,21.7334,21.7038,21.7137,1500.0
2009-08-19 11:05:00,22.05,22.06,22.02,22.06,1900.0,21.7235,21.7334,21.694,21.7334,1900.0
2009-08-19 11:10:00,22.06,22.09,22.06,22.09,3300.0,21.7334,21.763,21.7334,21.763,3300.0
2009-08-19 11:15:00,22.11,22.11,22.1,22.1,1700.0,21.7827,21.7827,21.7728,21.7728,1700.0
2009-08-19 11:20:00,22.11,22.15,22.1,22.1,3600.0,21.7827,21.8221,21.7728,21.7728,3600.0
2009-08-19 11:25:00,22.1,22.11,22.1,22.1,900.0,21.7728,21.7827,21.7728,21.7728,900.0
2009-08-19 11:30:00,22.1,22.11,22.1,22.1,2500.0,21.7728,21.7827,21.7728,21.7728,2500.0
2009-08-19 11:35:00,22.1,22.1,22.1,22.1,900.0,21.7728,21.7728,21.7728,21.7728,900.0
2009-08-19 11:40:00,22.1,22.1,22.06,22.06,5100.0,21.7728,21.7728,21.7334,21.7334,5100.0
2009-08-19 11:45:00,22.06,22.1,22.06,22.07,2100.0,21.7334,21.7728,21.7334,21.7432,2100.0
2009-08-19 11:50:00,22.07,22.25,22.07,22.25,1900.0,21.7432,21.9206,21.7432,21.9206,1900.0
2009-08-19 11:55:00,22.26,22.31,22.23,22.27,7100.0,21.9304,21.9797,21.9009,21.9403,7100.0
2009-08-19 12:00:00,22.27,22.38,22.27,22.32,3400.0,21.9403,22.0487,21.9403,21.9895,3400.0
2009-08-19 12:05:00,22.33,22.39,22.32,22.38,2100.0,21.9994,22.0585,21.9895,22.0487,2100.0
2009-08-19 12:10:00,22.39,22.49,22.39,22.45,4600.0,22.0585,22.157,22.0585,22.1176,4600.0
2009-08-19 12:15:00,22.44,22.45,22.42,22.42,3600.0,22.1078,22.1176,22.0881,22.0881,3600.0
2009-08-19 12:20:00,22.42,22.53,22.42,22.46,9400.0,22.0881,22.1964,22.0881,22.1275,9400.0
2009-08-19 12:25:00,22.46,22.46,22.36,22.36,1400.0,22.1275,22.1275,22.029,22.029,1400.0
2009-08-19 12:30:00,22.36,22.38,22.33,22.38,2300.0,22.029,22.0487,21.9994,22.0487,2300.0
2009-08-19 12:35:00,22.38,22.45,22.37,22.45,1900.0,22.0487,22.1176,22.0388,22.1176,1900.0
2009-08-19 12:40:00,22.39,22.46,22.38,22.38,14800.0,22.0585,22.1275,22.0487,22.0487,14800.0
2009-08-19 12:45:00,22.37,22.37,22.34,22.34,1200.0,22.0388,22.0388,22.0092,22.0092,1200.0
2009-08-19 12:50:00,22.34,22.48,22.34,22.48,3700.0,22.0092,22.1472,22.0092,22.1472,3700.0
2009-08-19 12:55:00,22.41,22.44,22.37,22.37,1400.0,22.0782,22.1078,22.0388,22.0388,1400.0
2009-08-19 13:00:00,22.37,22.38,22.32,22.33,3000.0,22.0388,22.0487,21.9895,21.9994,3000.0
2009-08-19 13:05:00,22.33,22.42,22.33,22.42,2200.0,21.9994,22.0881,21.9994,22.0881,2200.0
2009-08-19 13:10:00,22.4,22.4,22.39,22.4,1100.0,22.0684,22.0684,22.0585,22.0684,1100.0
2009-08-19 13:15:00,22.39,22.4,22.35,22.35,900.0,22.0585,22.0684,22.0191,22.0191,900.0
2009-08-19 13:20:00,22.34,22.41,22.34,22.4,3700.0,22.0092,22.0782,22.0092,22.0684,3700.0
2009-08-19 13:25:00,22.39,22.45,22.39,22.4,4200.0,22.0585,22.1176,22.0585,22.0684,4200.0
2009-08-19 13:30:00,22.38,22.44,22.37,22.39,3000.0,22.0487,22.1078,22.0388,22.0585,3000.0
2009-08-19 13:35:00,22.4,22.44,22.4,22.43,2000.0,22.0684,22.1078,22.0684,22.0979,2000.0
2009-08-19 13:40:00,22.42,22.43,22.42,22.42,800.0,22.0881,22.0979,22.0881,22.0881,800.0
2009-08-19 13:45:00,22.43,22.46,22.43,22.45,4800.0,22.0979,22.1275,22.0979,22.1176,4800.0
2009-08-19 13:50:00,22.44,22.5,22.43,22.45,3700.0,22.1078,22.1669,22.0979,22.1176,3700.0
2009-08-19 13:55:00,22.43,22.48,22.43,22.46,9000.0,22.0979,22.1472,22.0979,22.1275,9000.0
2009-08-19 14:00:00,22.45,22.48,22.45,22.47,2400.0,22.1176,22.1472,22.1176,22.1373,2400.0
2009-08-19 14:05:00,22.46,22.46,22.45,22.45,1100.0,22.1275,22.1275,22.1176,22.1176,1100.0
2009-08-19 14:10:00,22.46,22.46,22.45,22.46,2500.0,22.1275,22.1275,22.1176,22.1275,2500.0
2009-08-19 14:15:00,22.46,22.46,22.45,22.45,1700.0,22.1275,22.1275,22.1176,22.1176,1700.0
2009-08-19 14:20:00,22.45,22.46,22.45,22.45,2000.0,22.1176,22.1275,22.1176,22.1176,2000.0
2009-08-19 14:25:00,22.45,22.5,22.45,22.45,3800.0,22.1176,22.1669,22.1176,22.1176,3800.0
2009-08-19 14:30:00,22.46,22.46,22.45,22.45,1600.0,22.1275,22.1275,22.1176,22.1176,1600.0
2009-08-19 14:35:00,22.45,22.49,22.45,22.48,7100.0,22.1176,22.157,22.1176,22.1472,7100.0
2009-08-19 14:40:00,22.47,22.51,22.46,22.49,4500.0,22.1373,22.1767,22.1275,22.157,4500.0
2009-08-19 14:45:00,22.5,22.5,22.46,22.49,1600.0,22.1669,22.1669,22.1275,22.157,1600.0
2009-08-19 14:50:00,22.48,22.5,22.45,22.5,2200.0,22.1472,22.1669,22.1176,22.1669,2200.0
2009-08-19 14:55:00,22.49,22.53,22.48,22.48,2800.0,22.157,22.1964,22.1472,22.1472,2800.0
2009-08-19 15:00:00,22.49,22.5,22.45,22.46,3100.0,22.157,22.1669,22.1176,22.1275,3100.0
2009-08-19 15:05:00,22.46,22.46,22.45,22.45,5400.0,22.1275,22.1275,22.1176,22.1176,5400.0
2009-08-19 15:10:00,22.46,22.46,22.4,22.4,4800.0,22.1275,22.1275,22.0684,22.0684,4800.0
2009-08-19 15:15:00,22.41,22.44,22.4,22.4,4200.0,22.0782,22.1078,22.0684,22.0684,4200.0
2009-08-19 15:20:00,22.42,22.45,22.4,22.45,7000.0,22.0881,22.1176,22.0684,22.1176,7000.0
2009-08-19 15:25:00,22.46,22.47,22.44,22.44,4800.0,22.1275,22.1373,22.1078,22.1078,4800.0
2009-08-19 15:30:00,22.45,22.46,22.42,22.42,4900.0,22.1176,22.1275,22.0881,22.0881,4900.0
2009-08-19 15:35:00,22.42,22.47,22.41,22.46,7800.0,22.0881,22.1373,22.0782,22.1275,7800.0
2009-08-19 15:40:00,22.49,22.55,22.47,22.53,10300.0,22.157,22.2161,22.1373,22.1964,10300.0
2009-08-19 15:45:00,22.53,22.54,22.49,22.5,7500.0,22.1964,22.2063,22.157,22.1669,7500.0
2009-08-19 15:50:00,22.5,22.53,22.5,22.51,6800.0,22.1669,22.1964,22.1669,22.1767,6800.0
2009-08-19 15:55:00,22.51,22.53,22.49,22.51,10800.0,22.1767,22.1964,22.157,22.1767,10800.0
2009-08-20 09:30:00,22.41,22.41,22.41,22.41,500.0,22.0782,22.0782,22.0782,22.0782,500.0
2009-08-20 09:35:00,22.4,22.94,22.4,22.56,4700.0,22.0684,22.6004,22.0684,22.226,4700.0
2009-08-20 09:40:00,22.57,22.64,22.56,22.58,2500.0,22.2358,22.3048,22.226,22.2457,2500.0
2009-08-20 09:45:00,22.57,22.58,22.45,22.46,7700.0,22.2358,22.2457,22.1176,22.1275,7700.0
2009-08-20 09:50:00,22.46,22.69,22.45,22.47,6500.0,22.1275,22.3541,22.1176,22.1373,6500.0
2009-08-20 09:55:00,22.47,22.47,22.44,22.47,8400.0,22.1373,22.1373,22.1078,22.1373,8400.0
2009-08-20 10:00:00,22.46,22.49,22.45,22.48,6200.0,22.1275,22.157,22.1176,22.1472,6200.0
2009-08-20 10:05:00,22.48,22.49,22.42,22.44,5400.0,22.1472,22.157,22.0881,22.1078,5400.0
2009-08-20 10:10:00,22.45,22.45,22.42,22.43,4500.0,22.1176,22.1176,22.0881,22.0979,4500.0
2009-08-20 10:15:00,22.42,22.47,22.42,22.44,2700.0,22.0881,22.1373,22.0881,22.1078,2700.0
2009-08-20 10:20:00,22.44,22.45,22.42,22.42,2500.0,22.1078,22.1176,22.0881,22.0881,2500.0
2009-08-20 10:25:00,22.43,22.44,22.4,22.4,4700.0,22.0979,22.1078,22.0684,22.0684,4700.0
2009-08-20 10:30:00,22.43,22.45,22.42,22.44,2100.0,22.0979,22.1176,22.0881,22.1078,2100.0
2009-08-20 10:35:00,22.45,22.45,22.44,22.45,4000.0,22.1176,22.1176,22.1078,22.1176,4000.0
2009-08-20 10:40:00,22.45,22.49,22.45,22.49,4100.0,22.1176,22.157,22.1176,22.157,4100.0
2009-08-20 10:45:00,22.48,22.49,22.48,22.49,1200.0,22.1472,22.157,22.1472,22.157,1200.0
2009-08-20 10:50:00,22.49,22.49,22.47,22.48,2700.0,22.157,22.157,22.1373,22.1472,2700.0
2009-08-20 10:55:00,22.47,22.49,22.47,22.49,2400.0,22.1373,22.157,22.1373,22.157,2400.0
2009-08-20 11:00:00,22.48,22.48,22.44,22.45,5100.0,22.1472,22.1472,22.1078,22.1176,5100.0
2009-08-20 11:05:00,22.45,22.45,22.45,22.45,2200.0,22.1176,22.1176,22.1176,22.1176,2200.0
2009-08-20 11:10:00,22.46,22.47,22.45,22.47,4300.0,22.1275,22.1373,22.1176,22.1373,4300.0
2009-08-20 11:15:00,22.47,22.49,22.47,22.48,1800.0,22.1373,22.157,22.1373,22.1472,1800.0
2009-08-20 11:20:00,22.48,22.5,22.48,22.48,1400.0,22.1472,22.1669,22.1472,22.1472,1400.0
2009-08-20 11:25:00,22.49,22.53,22.48,22.5,3700.0,22.157,22.1964,22.1472,22.1669,3700.0
2009-08-20 11:30:00,22.51,22.55,22.51,22.51,2800.0,22.1767,22.2161,22.1767,22.1767,2800.0
2009-08-20 11:35:00,22.51,22.51,22.48,22.5,5500.0,22.1767,22.1767,22.1472,22.1669,5500.0
2009-08-20 11:40:00,22.5,22.5,22.48,22.49,3200.0,22.1669,22.1669,22.1472,22.157,3200.0
2009-08-20 11:45:00,22.5,22.5,22.5,22.5,1600.0,22.1669,22.1669,22.1669,22.1669,1600.0
2009-08-20 11:50:00,22.5,22.51,22.48,22.5,2600.0,22.1669,22.1767,22.1472,22.1669,2600.0
2009-08-20 11:55:00,22.5,22.51,22.5,22.51,1300.0,22.1669,22.1767,22.1669,22.1767,1300.0
2009-08-20 12:00:00,22.5,22.52,22.5,22.51,1700.0,22.1669,22.1866,22.1669,22.1767,1700.0
2009-08-20 12:05:00,22.51,22.62,22.5,22.62,6000.0,22.1767,22.2851,22.1669,22.2851,6000.0
2009-08-20 12:10:00,22.63,22.7,22.63,22.65,15400.0,22.295,22.3639,22.295,22.3147,15400.0
2009-08-20 12:15:00,22.67,22.7,22.66,22.68,4500.0,22.3344,22.3639,22.3245,22.3442,4500.0
2009-08-20 12:20:00,22.7,22.72,22.69,22.71,3400.0,22.3639,22.3836,22.3541,22.3738,3400.0
2009-08-20 12:25:00,22.72,22.72,22.7,22.7,1600.0,22.3836,22.3836,22.3639,22.3639,1600.0
2009-08-20 12:30:00,22.71,22.71,22.7,22.7,1000.0,22.3738,22.3738,22.3639,22.3639,1000.0
2009-08-20 12:35:00,22.7,22.71,22.7,22.7,1200.0,22.3639,22.3738,22.3639,22.3639,1200.0
2009-08-20 12:40:00,22.7,22.74,22.7,22.73,6400.0,22.3639,22.4033,22.3639,22.3935,6400.0
2009-08-20 12:45:00,22.75,22.86,22.75,22.85,7400.0,22.4132,22.5216,22.4132,22.5117,7400.0
2009-08-20 12:50:00,22.82,22.93,22.82,22.88,20400.0,22.4821,22.5905,22.4821,22.5413,20400.0
2009-08-20 12:55:00,22.9,22.93,22.89,22.9,5900.0,22.561,22.5905,22.5511,22.561,5900.0
2009-08-20 13:00:00,22.91,23.02,22.9,23.02,15300.0,22.5708,22.6792,22.561,22.6792,15300.0
2009-08-20 13:05:00,23.01,23.03,23.0,23.01,3900.0,22.6693,22.689,22.6595,22.6693,3900.0
2009-08-20 13:10:00,23.01,23.06,23.01,23.04,6300.0,22.6693,22.7186,22.6693,22.6989,6300.0
2009-08-20 13:15:00,23.05,23.13,23.05,23.09,8100.0,22.7087,22.7876,22.7087,22.7481,8100.0
2009-08-20 13:20:00,23.09,23.17,23.09,23.15,17400.0,22.7481,22.827,22.7481,22.8073,17400.0
2009-08-20 13:25:00,23.14,23.18,23.13,23.17,3000.0,22.7974,22.8368,22.7876,22.827,3000.0
2009-08-20 13:30:00,23.18,23.25,23.18,23.25,8400.0,22.8368,22.9058,22.8368,22.9058,8400.0
2009-08-20 13:35:00,23.25,23.25,23.19,23.23,7100.0,22.9058,22.9058,22.8467,22.8861,7100.0
2009-08-20 13:40:00,23.2,23.21,23.19,23.2,11800.0,22.8565,22.8664,22.8467,22.8565,11800.0
2009-08-20 13:45:00,23.21,23.22,23.2,23.2,4900.0,22.8664,22.8762,22.8565,22.8565,4900.0
2009-08-20 13:50:00,23.2,23.22,23.2,23.22,5500.0,22.8565,22.8762,22.8565,22.8762,5500.0
2009-08-20 13:55:00,23.21,23.22,23.2,23.2,3000.0,22.8664,22.8762,22.8565,22.8565,3000.0
2009-08-20 14:00:00,23.2,23.2,23.2,23.2,6600.0,22.8565,22.8565,22.8565,22.8565,6600.0
2009-08-20 14:05:00,23.2,23.2,23.2,23.2,3400.0,22.8565,22.8565,22.8565,22.8565,3400.0
2009-08-20 14:10:00,23.2,23.2,23.2,23.2,2000.0,22.8565,22.8565,22.8565,22.8565,2000.0
2009-08-20 14:15:00,23.2,23.2,23.2,23.2,1500.0,22.8565,22.8565,22.8565,22.8565,1500.0
2009-08-20 14:20:00,23.2,23.21,23.2,23.21,10500.0,22.8565,22.8664,22.8565,22.8664,10500.0
2009-08-20 14:25:00,23.2,23.2,23.2,23.2,1800.0,22.8565,22.8565,22.8565,22.8565,1800.0
2009-08-20 14:30:00,23.2,23.2,23.2,23.2,3300.0,22.8565,22.8565,22.8565,22.8565,3300.0
2009-08-20 14:35:00,23.2,23.2,23.2,23.2,4000.0,22.8565,22.8565,22.8565,22.8565,4000.0
2009-08-20 14:40:00,23.2,23.21,23.2,23.21,4300.0,22.8565,22.8664,22.8565,22.8664,4300.0
2009-08-20 14:45:00,23.2,23.21,23.2,23.2,3300.0,22.8565,22.8664,22.8565,22.8565,3300.0
2009-08-20 14:50:00,23.2,23.2,23.17,23.18,11000.0,22.8565,22.8565,22.827,22.8368,11000.0
2009-08-20 14:55:00,23.17,23.18,23.17,23.17,3000.0,22.827,22.8368,22.827,22.827,3000.0
2009-08-20 15:00:00,23.17,23.18,23.17,23.17,3800.0,22.827,22.8368,22.827,22.827,3800.0
2009-08-20 15:05:00,23.17,23.3,23.17,23.29,16200.0,22.827,22.955,22.827,22.9452,16200.0
2009-08-20 15:10:00,23.3,23.3,23.29,23.29,6800.0,22.955,22.955,22.9452,22.9452,6800.0
2009-08-20 15:15:00,23.3,23.36,23.29,23.35,17500.0,22.955,23.0141,22.9452,23.0043,17500.0
2009-08-20 15:20:00,23.35,23.39,23.35,23.39,9300.0,23.0043,23.0437,23.0043,23.0437,9300.0
2009-08-20 15:25:00,23.38,23.43,23.33,23.33,37000.0,23.0339,23.0831,22.9846,22.9846,37000.0
2009-08-20 15:30:00,23.34,23.44,23.33,23.36,15900.0,22.9944,23.093,22.9846,23.0141,15900.0
2009-08-20 15:35:00,23.35,23.35,23.33,23.33,7400.0,23.0043,23.0043,22.9846,22.9846,7400.0
2009-08-20 15:40:00,23.33,23.34,23.28,23.33,12000.0,22.9846,22.9944,22.9353,22.9846,12000.0
2009-08-20 15:45:00,23.32,23.45,23.32,23.39,48500.0,22.9747,23.1028,22.9747,23.0437,48500.0
2009-08-20 15:50:00,23.39,23.39,23.34,23.35,16800.0,23.0437,23.0437,22.9944,23.0043,16800.0
2009-08-20 15:55:00,23.36,23.39,23.31,23.37,19300.0,23.0141,23.0437,22.9649,23.024,19300.0
2009-08-21 09:30:00,23.49,23.49,23.12,23.12,500.0,23.1422,23.1422,22.7777,22.7777,500.0
2009-08-21 09:35:00,23.12,23.12,23.12,23.12,0.0,22.7777,22.7777,22.7777,22.7777,0.0
2009-08-21 09:40:00,23.55,23.6,23.44,23.49,86100.0,23.2013,23.2506,23.093,23.1422,86100.0
2009-08-21 09:45:00,23.52,23.54,23.52,23.54,700.0,23.1718,23.1915,23.1718,23.1915,700.0
2009-08-21 09:50:00,23.6,23.63,23.53,23.58,6800.0,23.2506,23.2801,23.1816,23.2309,6800.0
2009-08-21 09:55:00,23.55,23.67,23.55,23.63,4300.0,23.2013,23.3196,23.2013,23.2801,4300.0
2009-08-21 10:00:00,23.63,24.0,23.63,23.99,7300.0,23.2801,23.6447,23.2801,23.6348,7300.0
2009-08-21 10:05:00,24.0,24.06,23.95,24.01,14500.0,23.6447,23.7038,23.5954,23.6545,14500.0
2009-08-21 10:10:00,24.01,24.16,23.97,24.06,2800.0,23.6545,23.8023,23.6151,23.7038,2800.0
2009-08-21 10:15:00,24.19,24.22,23.98,24.01,6500.0,23.8319,23.8614,23.625,23.6545,6500.0
2009-08-21 10:20:00,24.01,24.04,23.91,23.91,4300.0,23.6545,23.6841,23.556,23.556,4300.0
2009-08-21 10:25:00,23.91,24.01,23.9,23.9,1700.0,23.556,23.6545,23.5462,23.5462,1700.0
2009-08-21 10:30:00,23.92,23.97,23.9,23.91,21700.0,23.5659,23.6151,23.5462,23.556,21700.0
2009-08-21 10:35:00,23.91,23.91,23.8,23.84,15500.0,23.556,23.556,23.4476,23.487,15500.0
2009-08-21 10:40:00,23.86,23.89,23.86,23.88,2600.0,23.5067,23.5363,23.5067,23.5264,2600.0
2009-08-21 10:45:00,23.86,23.88,23.81,23.81,2700.0,23.5067,23.5264,23.4575,23.4575,2700.0
2009-08-21 10:50:00,23.8,23.8,23.66,23.69,3300.0,23.4476,23.4476,23.3097,23.3393,3300.0
2009-08-21 10:55:00,23.67,23.69,23.65,23.66,4500.0,23.3196,23.3393,23.2999,23.3097,4500.0
2009-08-21 11:00:00,23.65,23.7,23.65,23.7,2200.0,23.2999,23.3491,23.2999,23.3491,2200.0
2009-08-21 11:05:00,23.7,23.77,23.67,23.73,8200.0,23.3491,23.4181,23.3196,23.3787,8200.0
2009-08-21 11:10:00,23.72,23.72,23.71,23.71,2300.0,23.3688,23.3688,23.359,23.359,2300.0
2009-08-21 11:15:00,23.71,23.75,23.68,23.71,4900.0,23.359,23.3984,23.3294,23.359,4900.0
2009-08-21 11:20:00,23.72,23.9,23.72,23.87,19200.0,23.3688,23.5462,23.3688,23.5166,19200.0
2009-08-21 11:25:00,23.86,23.92,23.86,23.92,10300.0,23.5067,23.5659,23.5067,23.5659,10300.0
2009-08-21 11:30:00,23.93,23.98,23.92,23.98,4800.0,23.5757,23.625,23.5659,23.625,4800.0
2009-08-21 11:35:00,24.0,24.02,23.92,23.94,9700.0,23.6447,23.6644,23.5659,23.5856,9700.0
2009-08-21 11:40:00,23.99,24.08,23.99,24.01,10300.0,23.6348,23.7235,23.6348,23.6545,10300.0
2009-08-21 11:45:00,24.03,24.06,24.0,24.03,4700.0,23.6742,23.7038,23.6447,23.6742,4700.0
2009-08-21 11:50:00,24.03,24.03,23.99,24.0,2000.0,23.6742,23.6742,23.6348,23.6447,2000.0
2009-08-21 11:55:00,24.0,24.02,23.99,24.01,5600.0,23.6447,23.6644,23.6348,23.6545,5600.0
2009-08-21 12:00:00,24.02,24.04,23.98,24.01,4600.0,23.6644,23.6841,23.625,23.6545,4600.0
2009-08-21 12:05:00,24.02,24.03,23.99,24.0,1800.0,23.6644,23.6742,23.6348,23.6447,1800.0
2009-08-21 12:10:00,24.0,24.01,23.93,23.94,34500.0,23.6447,23.6545,23.5757,23.5856,34500.0
2009-08-21 12:15:00,23.94,23.96,23.94,23.94,2100.0,23.5856,23.6053,23.5856,23.5856,2100.0
2009-08-21 12:20:00,23.93,23.98,23.9,23.98,13200.0,23.5757,23.625,23.5462,23.625,13200.0
2009-08-21 12:25:00,23.98,23.98,23.97,23.98,3000.0,23.625,23.625,23.6151,23.625,3000.0
2009-08-21 12:30:00,23.98,23.98,23.97,23.98,2600.0,23.625,23.625,23.6151,23.625,2600.0
2009-08-21 12:35:00,23.97,23.97,23.94,23.95,6900.0,23.6151,23.6151,23.5856,23.5954,6900.0
2009-08-21 12:40:00,23.94,23.98,23.94,23.98,4500.0,23.5856,23.625,23.5856,23.625,4500.0
2009-08-21 12:45:00,23.98,23.98,23.95,23.95,3100.0,23.625,23.625,23.5954,23.5954,3100.0
2009-08-21 12:50:00,23.95,23.96,23.95,23.96,1100.0,23.5954,23.6053,23.5954,23.6053,1100.0
2009-08-21 12:55:00,23.95,23.96,23.95,23.96,5500.0,23.5954,23.6053,23.5954,23.6053,5500.0
2009-08-21 13:00:00,23.95,23.97,23.95,23.96,2600.0,23.5954,23.6151,23.5954,23.6053,2600.0
2009-08-21 13:05:00,23.97,23.98,23.97,23.98,8000.0,23.6151,23.625,23.6151,23.625,8000.0
2009-08-21 13:10:00,23.98,23.98,23.97,23.98,3900.0,23.625,23.625,23.6151,23.625,3900.0
2009-08-21 13:15:00,23.98,24.05,23.97,23.98,9800.0,23.625,23.6939,23.6151,23.625,9800.0
2009-08-21 13:20:00,23.98,23.98,23.93,23.95,20200.0,23.625,23.625,23.5757,23.5954,20200.0
2009-08-21 13:25:00,23.95,24.0,23.95,24.0,3500.0,23.5954,23.6447,23.5954,23.6447,3500.0
2009-08-21 13:30:00,23.98,24.01,23.96,23.97,16700.0,23.625,23.6545,23.6053,23.6151,16700.0
2009-08-21 13:35:00,23.96,23.96,23.94,23.96,2900.0,23.6053,23.6053,23.5856,23.6053,2900.0
2009-08-21 13:40:00,23.95,23.96,23.95,23.95,3000.0,23.5954,23.6053,23.5954,23.5954,3000.0
2009-08-21 13:45:00,23.95,23.96,23.95,23.96,2900.0,23.5954,23.6053,23.5954,23.6053,2900.0
2009-08-21 13:50:00,23.95,23.95,23.83,23.83,28700.0,23.5954,23.5954,23.4772,23.4772,28700.0
2009-08-21 13:55:00,23.83,23.94,23.82,23.94,4600.0,23.4772,23.5856,23.4673,23.5856,4600.0
2009-08-21 14:00:00,23.95,23.99,23.93,23.99,4100.0,23.5954,23.6348,23.5757,23.6348,4100.0
2009-08-21 14:05:00,23.98,24.04,23.98,24.01,3300.0,23.625,23.6841,23.625,23.6545,3300.0
2009-08-21 14:10:00,24.02,24.03,23.96,24.03,6100.0,23.6644,23.6742,23.6053,23.6742,6100.0
2009-08-21 14:15:00,24.02,24.03,23.98,23.99,5500.0,23.6644,23.6742,23.625,23.6348,5500.0
2009-08-21 14:20:00,23.96,23.96,23.91,23.91,3600.0,23.6053,23.6053,23.556,23.556,3600.0
2009-08-21 14:25:00,23.91,23.91,23.85,23.85,6800.0,23.556,23.556,23.4969,23.4969,6800.0
2009-08-21 14:30:00,23.85,24.01,23.85,24.01,31900.0,23.4969,23.6545,23.4969,23.6545,31900.0
2009-08-21 14:35:00,24.02,24.04,24.0,24.01,3100.0,23.6644,23.6841,23.6447,23.6545,3100.0
2009-08-21 14:40:00,24.0,24.01,23.94,23.95,27700.0,23.6447,23.6545,23.5856,23.5954,27700.0
2009-08-21 14:45:00,23.94,23.95,23.94,23.95,3600.0,23.5856,23.5954,23.5856,23.5954,3600.0
2009-08-21 14:50:00,23.94,23.95,23.94,23.94,4000.0,23.5856,23.5954,23.5856,23.5856,4000.0
2009-08-21 14:55:00,23.95,24.02,23.95,24.02,3500.0,23.5954,23.6644,23.5954,23.6644,3500.0
2009-08-21 15:00:00,24.03,24.06,23.99,24.06,3300.0,23.6742,23.7038,23.6348,23.7038,3300.0
2009-08-21 15:05:00,24.05,24.06,24.0,24.0,5000.0,23.6939,23.7038,23.6447,23.6447,5000.0
2009-08-21 15:10:00,24.0,24.05,24.0,24.05,2800.0,23.6447,23.6939,23.6447,23.6939,2800.0
2009-08-21 15:15:00,24.07,24.16,24.07,24.15,7600.0,23.7136,23.8023,23.7136,23.7925,7600.0
2009-08-21 15:20:00,24.16,24.21,24.07,24.1,20500.0,23.8023,23.8516,23.7136,23.7432,20500.0
2009-08-21 15:25:00,24.1,24.13,24.1,24.12,3700.0,23.7432,23.7727,23.7432,23.7629,3700.0
2009-08-21 15:30:00,24.12,24.12,24.08,24.09,4300.0,23.7629,23.7629,23.7235,23.7333,4300.0
2009-08-21 15:35:00,24.08,24.09,24.05,24.06,7500.0,23.7235,23.7333,23.6939,23.7038,7500.0
2009-08-21 15:40:00,24.05,24.1,24.05,24.09,8900.0,23.6939,23.7432,23.6939,23.7333,8900.0
2009-08-21 15:45:00,24.09,24.14,24.09,24.12,8200.0,23.7333,23.7826,23.7333,23.7629,8200.0
2009-08-21 15:50:00,24.13,24.16,24.1,24.15,9300.0,23.7727,23.8023,23.7432,23.7925,9300.0
2009-08-21 15:55:00,24.16,24.16,24.07,24.09,19200.0,23.8023,23.8023,23.7136,23.7333,19200.0
2009-08-24 09:30:00,24.17,24.25,24.04,24.04,6400.0,23.8122,23.891,23.6841,23.6841,6400.0
2009-08-24 09:35:00,24.05,24.26,23.99,24.09,8900.0,23.6939,23.9008,23.6348,23.7333,8900.0
2009-08-24 09:40:00,24.14,24.33,24.14,24.23,4800.0,23.7826,23.9698,23.7826,23.8713,4800.0
2009-08-24 09:45:00,24.27,24.31,24.01,24.01,48300.0,23.9107,23.9501,23.6545,23.6545,48300.0
2009-08-24 09:50:00,24.07,24.12,23.91,23.95,26800.0,23.7136,23.7629,23.556,23.5954,26800.0
2009-08-24 09:55:00,23.95,24.04,23.92,23.97,6400.0,23.5954,23.6841,23.5659,23.6151,6400.0
2009-08-24 10:00:00,23.99,23.99,23.88,23.9,4100.0,23.6348,23.6348,23.5264,23.5462,4100.0
2009-08-24 10:05:00,23.9,24.06,23.86,23.98,10100.0,23.5462,23.7038,23.5067,23.625,10100.0
2009-08-24 10:10:00,24.07,24.08,23.99,23.99,1500.0,23.7136,23.7235,23.6348,23.6348,1500.0
2009-08-24 10:15:00,23.99,24.0,23.92,24.0,18000.0,23.6348,23.6447,23.5659,23.6447,18000.0
2009-08-24 10:20:00,23.99,24.1,23.99,24.05,5700.0,23.6348,23.7432,23.6348,23.6939,5700.0
2009-08-24 10:25:00,24.04,24.07,24.04,24.04,4400.0,23.6841,23.7136,23.6841,23.6841,4400.0
2009-08-24 10:30:00,24.04,24.05,24.04,24.05,600.0,23.6841,23.6939,23.6841,23.6939,600.0
2009-08-24 10:35:00,24.05,24.05,23.99,24.03,2700.0,23.6939,23.6939,23.6348,23.6742,2700.0
2009-08-24 10:40:00,24.01,24.03,23.99,24.03,700.0,23.6545,23.6742,23.6348,23.6742,700.0
2009-08-24 10:45:00,24.03,24.03,24.03,24.03,1300.0,23.6742,23.6742,23.6742,23.6742,1300.0
2009-08-24 10:50:00,24.03,24.1,24.03,24.04,1700.0,23.6742,23.7432,23.6742,23.6841,1700.0
2009-08-24 10:55:00,24.04,24.15,24.04,24.15,1800.0,23.6841,23.7925,23.6841,23.7925,1800.0
2009-08-24 11:00:00,24.17,24.22,24.16,24.21,10700.0,23.8122,23.8614,23.8023,23.8516,10700.0
2009-08-24 11:05:00,24.2,24.21,24.19,24.19,1300.0,23.8417,23.8516,23.8319,23.8319,1300.0
2009-08-24 11:10:00,24.2,24.2,24.13,24.14,9400.0,23.8417,23.8417,23.7727,23.7826,9400.0
2009-08-24 11:15:00,24.15,24.18,24.14,24.16,1600.0,23.7925,23.822,23.7826,23.8023,1600.0
2009-08-24 11:20:00,24.16,24.18,24.13,24.13,4700.0,23.8023,23.822,23.7727,23.7727,4700.0
2009-08-24 11:25:00,24.14,24.14,24.09,24.09,5400.0,23.7826,23.7826,23.7333,23.7333,5400.0
2009-08-24 11:30:00,24.09,24.09,24.07,24.08,2200.0,23.7333,23.7333,23.7136,23.7235,2200.0
2009-08-24 11:35:00,24.08,24.08,24.06,24.07,1900.0,23.7235,23.7235,23.7038,23.7136,1900.0
2009-08-24 11:40:00,24.07,24.1,24.07,24.1,1700.0,23.7136,23.7432,23.7136,23.7432,1700.0
2009-08-24 11:45:00,24.1,24.11,24.09,24.09,3900.0,23.7432,23.753,23.7333,23.7333,3900.0
2009-08-24 11:50:00,24.09,24.1,24.05,24.05,5800.0,23.7333,23.7432,23.6939,23.6939,5800.0
2009-08-24 11:55:00,24.05,24.06,24.05,24.05,3100.0,23.6939,23.7038,23.6939,23.6939,3100.0
2009-08-24 12:00:00,24.06,24.06,24.01,24.01,5500.0,23.7038,23.7038,23.6545,23.6545,5500.0
2009-08-24 12:05:00,24.02,24.02,24.01,24.02,500.0,23.6644,23.6644,23.6545,23.6644,500.0
2009-08-24 12:10:00,24.02,24.02,24.01,24.02,900.0,23.6644,23.6644,23.6545,23.6644,900.0
2009-08-24 12:15:00,24.02,24.07,24.02,24.07,2000.0,23.6644,23.7136,23.6644,23.7136,2000.0
2009-08-24 12:20:00,24.06,24.11,24.06,24.11,500.0,23.7038,23.753,23.7038,23.753,500.0
2009-08-24 12:25:00,24.08,24.11,24.08,24.09,1400.0,23.7235,23.753,23.7235,23.7333,1400.0
2009-08-24 12:30:00,24.09,24.11,24.09,24.09,1100.0,23.7333,23.753,23.7333,23.7333,1100.0
2009-08-24 12:35:00,24.09,24.1,24.06,24.07,11200.0,23.7333,23.7432,23.7038,23.7136,11200.0
2009-08-24 12:40:00,24.07,24.08,24.07,24.08,1300.0,23.7136,23.7235,23.7136,23.7235,1300.0
2009-08-24 12:45:00,24.07,24.08,24.07,24.07,1200.0,23.7136,23.7235,23.7136,23.7136,1200.0
2009-08-24 12:50:00,24.08,24.08,24.07,24.07,200.0,23.7235,23.7235,23.7136,23.7136,200.0
2009-08-24 12:55:00,24.07,24.07,24.04,24.04,5900.0,23.7136,23.7136,23.6841,23.6841,5900.0
2009-08-24 13:00:00,24.05,24.05,24.0,24.0,4000.0,23.6939,23.6939,23.6447,23.6447,4000.0
2009-08-24 13:05:00,24.01,24.05,23.92,23.92,15100.0,23.6545,23.6939,23.5659,23.5659,15100.0
2009-08-24 13:10:00,23.92,23.93,23.92,23.92,2100.0,23.5659,23.5757,23.5659,23.5659,2100.0
2009-08-24 13:15:00,23.93,23.97,23.92,23.96,8700.0,23.5757,23.6151,23.5659,23.6053,8700.0
2009-08-24 13:20:00,23.95,23.96,23.88,23.88,9000.0,23.5954,23.6053,23.5264,23.5264,9000.0
2009-08-24 13:25:00,23.89,23.94,23.88,23.94,4700.0,23.5363,23.5856,23.5264,23.5856,4700.0
2009-08-24 13:30:00,23.94,23.94,23.93,23.93,400.0,23.5856,23.5856,23.5757,23.5757,400.0
2009-08-24 13:35:00,23.93,23.96,23.91,23.92,1100.0,23.5757,23.6053,23.556,23.5659,1100.0
2009-08-24 13:40:00,23.99,24.03,23.99,24.03,2000.0,23.6348,23.6742,23.6348,23.6742,2000.0
2009-08-24 13:45:00,24.0,24.05,24.0,24.02,1500.0,23.6447,23.6939,23.6447,23.6644,1500.0
2009-08-24 13:50:00,24.02,24.05,24.02,24.05,7200.0,23.6644,23.6939,23.6644,23.6939,7200.0
2009-08-24 13:55:00,24.05,24.06,24.03,24.04,3300.0,23.6939,23.7038,23.6742,23.6841,3300.0
2009-08-24 14:00:00,24.03,24.06,24.03,24.05,4100.0,23.6742,23.7038,23.6742,23.6939,4100.0
2009-08-24 14:05:00,24.04,24.05,24.04,24.05,7200.0,23.6841,23.6939,23.6841,23.6939,7200.0
2009-08-24 14:10:00,24.04,24.09,24.04,24.05,4700.0,23.6841,23.7333,23.6841,23.6939,4700.0
2009-08-24 14:15:00,24.07,24.07,24.04,24.04,2600.0,23.7136,23.7136,23.6841,23.6841,2600.0
2009-08-24 14:20:00,24.05,24.05,24.04,24.05,2900.0,23.6939,23.6939,23.6841,23.6939,2900.0
2009-08-24 14:25:00,24.04,24.05,24.04,24.05,1100.0,23.6841,23.6939,23.6841,23.6939,1100.0
2009-08-24 14:30:00,24.04,24.07,24.0,24.0,26200.0,23.6841,23.7136,23.6447,23.6447,26200.0
2009-08-24 14:35:00,24.0,24.0,23.99,24.0,1600.0,23.6447,23.6447,23.6348,23.6447,1600.0
2009-08-24 14:40:00,24.0,24.0,23.99,24.0,1000.0,23.6447,23.6447,23.6348,23.6447,1000.0
2009-08-24 14:45:00,24.0,24.04,24.0,24.01,1500.0,23.6447,23.6841,23.6447,23.6545,1500.0
2009-08-24 14:50:00,24.02,24.05,24.02,24.03,2700.0,23.6644,23.6939,23.6644,23.6742,2700.0
2009-08-24 14:55:00,24.05,24.05,24.03,24.05,1700.0,23.6939,23.6939,23.6742,23.6939,1700.0
2009-08-24 15:00:00,24.03,24.05,24.03,24.04,13100.0,23.6742,23.6939,23.6742,23.6841,13100.0
2009-08-24 15:05:00,24.03,24.04,24.0,24.0,15000.0,23.6742,23.6841,23.6447,23.6447,15000.0
2009-08-24 15:10:00,24.0,24.01,24.0,24.0,4400.0,23.6447,23.6545,23.6447,23.6447,4400.0
2009-08-24 15:15:00,24.0,24.01,24.0,24.0,5600.0,23.6447,23.6545,23.6447,23.6447,5600.0
2009-08-24 15:20:00,24.0,24.0,24.0,24.0,3300.0,23.6447,23.6447,23.6447,23.6447,3300.0
2009-08-24 15:25:00,24.01,24.03,24.0,24.02,7000.0,23.6545,23.6742,23.6447,23.6644,7000.0
2009-08-24 15:30:00,24.03,24.03,24.02,24.03,5700.0,23.6742,23.6742,23.6644,23.6742,5700.0
2009-08-24 15:35:00,24.03,24.07,24.02,24.04,17400.0,23.6742,23.7136,23.6644,23.6841,17400.0
2009-08-24 15:40:00,24.05,24.05,23.91,23.91,6500.0,23.6939,23.6939,23.556,23.556,6500.0
2009-08-24 15:45:00,23.91,23.91,23.87,23.9,9800.0,23.556,23.556,23.5166,23.5462,9800.0
2009-08-24 15:50:00,23.9,23.96,23.9,23.95,9600.0,23.5462,23.6053,23.5462,23.5954,9600.0
2009-08-24 15:55:00,23.92,23.97,23.92,23.97,14100.0,23.5659,23.6151,23.5659,23.6151,14100.0
2009-08-25 09:30:00,23.99,24.25,23.99,24.15,4000.0,23.6348,23.891,23.6348,23.7925,4000.0
2009-08-25 09:35:00,24.15,24.15,23.86,24.01,1600.0,23.7925,23.7925,23.5067,23.6545,1600.0
2009-08-25 09:40:00,23.96,24.0,23.92,23.94,2600.0,23.6053,23.6447,23.5659,23.5856,2600.0
2009-08-25 09:45:00,23.9,23.94,23.78,23.78,25400.0,23.5462,23.5856,23.4279,23.4279,25400.0
2009-08-25 09:50:00,23.78,23.87,23.78,23.85,8100.0,23.4279,23.5166,23.4279,23.4969,8100.0
2009-08-25 09:55:00,23.86,23.96,23.78,23.96,31700.0,23.5067,23.6053,23.4279,23.6053,31700.0
2009-08-25 10:00:00,23.96,24.01,23.91,24.0,7700.0,23.6053,23.6545,23.556,23.6447,7700.0
2009-08-25 10:05:00,23.97,24.01,23.97,23.99,3200.0,23.6151,23.6545,23.6151,23.6348,3200.0
2009-08-25 10:10:00,24.02,24.04,23.89,23.89,6600.0,23.6644,23.6841,23.5363,23.5363,6600.0
2009-08-25 10:15:00,23.89,23.93,23.75,23.75,6600.0,23.5363,23.5757,23.3984,23.3984,6600.0
2009-08-25 10:20:00,23.81,23.81,23.73,23.74,14300.0,23.4575,23.4575,23.3787,23.3885,14300.0
2009-08-25 10:25:00,23.75,23.75,23.63,23.63,2700.0,23.3984,23.3984,23.2801,23.2801,2700.0
2009-08-25 10:30:00,23.68,23.7,23.68,23.7,8100.0,23.3294,23.3491,23.3294,23.3491,8100.0
2009-08-25 10:35:00,23.71,23.81,23.69,23.78,4600.0,23.359,23.4575,23.3393,23.4279,4600.0
2009-08-25 10:40:00,23.83,23.93,23.82,23.93,3800.0,23.4772,23.5757,23.4673,23.5757,3800.0
2009-08-25 10:45:00,23.91,24.0,23.91,23.98,9100.0,23.556,23.6447,23.556,23.625,9100.0
2009-08-25 10:50:00,23.98,24.0,23.95,23.95,4100.0,23.625,23.6447,23.5954,23.5954,4100.0
2009-08-25 10:55:00,23.96,24.0,23.95,23.96,8100.0,23.6053,23.6447,23.5954,23.6053,8100.0
2009-08-25 11:00:00,23.98,23.99,23.96,23.98,6000.0,23.625,23.6348,23.6053,23.625,6000.0
2009-08-25 11:05:00,23.96,23.96,23.83,23.84,4000.0,23.6053,23.6053,23.4772,23.487,4000.0
2009-08-25 11:10:00,23.84,23.84,23.76,23.76,3600.0,23.487,23.487,23.4082,23.4082,3600.0
2009-08-25 11:15:00,23.78,23.81,23.76,23.81,1700.0,23.4279,23.4575,23.4082,23.4575,1700.0
2009-08-25 11:20:00,23.83,23.83,23.83,23.83,200.0,23.4772,23.4772,23.4772,23.4772,200.0
2009-08-25 11:25:00,23.83,23.93,23.82,23.93,1900.0,23.4772,23.5757,23.4673,23.5757,1900.0
2009-08-25 11:30:00,23.93,24.0,23.93,23.96,1400.0,23.5757,23.6447,23.5757,23.6053,1400.0
2009-08-25 11:35:00,24.0,24.02,23.9,23.98,4200.0,23.6447,23.6644,23.5462,23.625,4200.0
2009-08-25 11:40:00,24.0,24.08,23.96,24.08,1100.0,23.6447,23.7235,23.6053,23.7235,1100.0
2009-08-25 11:45:00,24.06,24.06,24.02,24.02,600.0,23.7038,23.7038,23.6644,23.6644,600.0
2009-08-25 11:50:00,24.02,24.03,24.02,24.03,600.0,23.6644,23.6742,23.6644,23.6742,600.0
2009-08-25 11:55:00,24.05,24.09,24.03,24.03,400.0,23.6939,23.7333,23.6742,23.6742,400.0
2009-08-25 12:00:00,24.09,24.12,24.08,24.12,1800.0,23.7333,23.7629,23.7235,23.7629,1800.0
2009-08-25 12:05:00,24.15,24.23,24.15,24.2,6800.0,23.7925,23.8713,23.7925,23.8417,6800.0
2009-08-25 12:10:00,24.22,24.23,24.18,24.2,3300.0,23.8614,23.8713,23.822,23.8417,3300.0
2009-08-25 12:15:00,24.22,24.22,24.1,24.1,7200.0,23.8614,23.8614,23.7432,23.7432,7200.0
2009-08-25 12:20:00,24.15,24.16,24.1,24.15,1700.0,23.7925,23.8023,23.7432,23.7925,1700.0
2009-08-25 12:25:00,24.11,24.14,24.1,24.1,3500.0,23.753,23.7826,23.7432,23.7432,3500.0
2009-08-25 12:30:00,24.11,24.15,24.1,24.1,4500.0,23.753,23.7925,23.7432,23.7432,4500.0
2009-08-25 12:35:00,24.1,24.11,24.1,24.11,1200.0,23.7432,23.753,23.7432,23.753,1200.0
2009-08-25 12:40:00,24.12,24.14,24.1,24.1,500.0,23.7629,23.7826,23.7432,23.7432,500.0
2009-08-25 12:45:00,24.1,24.1,24.09,24.09,300.0,23.7432,23.7432,23.7333,23.7333,300.0
2009-08-25 12:50:00,24.08,24.12,24.06,24.1,2800.0,23.7235,23.7629,23.7038,23.7432,2800.0
2009-08-25 12:55:00,24.06,24.06,24.01,24.05,1000.0,23.7038,23.7038,23.6545,23.6939,1000.0
2009-08-25 13:00:00,24.05,24.05,24.05,24.05,100.0,23.6939,23.6939,23.6939,23.6939,100.0
2009-08-25 13:05:00,24.05,24.05,24.0,24.01,1800.0,23.6939,23.6939,23.6447,23.6545,1800.0
2009-08-25 13:10:00,24.01,24.05,24.01,24.02,500.0,23.6545,23.6939,23.6545,23.6644,500.0
2009-08-25 13:15:00,24.01,24.09,24.01,24.01,3600.0,23.6545,23.7333,23.6545,23.6545,3600.0
2009-08-25 13:20:00,24.0,24.03,23.96,23.99,5300.0,23.6447,23.6742,23.6053,23.6348,5300.0
2009-08-25 13:25:00,23.99,24.04,23.98,24.01,800.0,23.6348,23.6841,23.625,23.6545,800.0
2009-08-25 13:30:00,23.99,24.03,23.99,24.0,1400.0,23.6348,23.6742,23.6348,23.6447,1400.0
2009-08-25 13:35:00,23.99,24.04,23.99,24.04,700.0,23.6348,23.6841,23.6348,23.6841,700.0
2009-08-25 13:40:00,24.06,24.07,24.02,24.02,800.0,23.7038,23.7136,23.6644,23.6644,800.0
2009-08-25 13:45:00,24.06,24.07,23.98,23.99,6400.0,23.7038,23.7136,23.625,23.6348,6400.0
2009-08-25 13:50:00,24.0,24.0,23.98,23.98,500.0,23.6447,23.6447,23.625,23.625,500.0
2009-08-25 13:55:00,23.95,24.0,23.95,24.0,4000.0,23.5954,23.6447,23.5954,23.6447,4000.0
2009-08-25 14:00:00,24.0,24.01,24.0,24.0,3400.0,23.6447,23.6545,23.6447,23.6447,3400.0
2009-08-25 14:05:00,24.01,24.02,23.99,24.02,3400.0,23.6545,23.6644,23.6348,23.6644,3400.0
2009-08-25 14:10:00,24.01,24.03,24.01,24.02,800.0,23.6545,23.6742,23.6545,23.6644,800.0
2009-08-25 14:15:00,24.01,24.09,24.01,24.08,12400.0,23.6545,23.7333,23.6545,23.7235,12400.0
2009-08-25 14:20:00,24.04,24.04,24.0,24.0,3500.0,23.6841,23.6841,23.6447,23.6447,3500.0
2009-08-25 14:25:00,24.02,24.06,24.0,24.06,4000.0,23.6644,23.7038,23.6447,23.7038,4000.0
2009-08-25 14:30:00,24.07,24.07,24.02,24.04,2900.0,23.7136,23.7136,23.6644,23.6841,2900.0
2009-08-25 14:35:00,24.04,24.05,24.04,24.04,6500.0,23.6841,23.6939,23.6841,23.6841,6500.0
2009-08-25 14:40:00,24.02,24.02,24.0,24.0,3000.0,23.6644,23.6644,23.6447,23.6447,3000.0
2009-08-25 14:45:00,24.01,24.04,24.0,24.01,7700.0,23.6545,23.6841,23.6447,23.6545,7700.0
2009-08-25 14:50:00,24.01,24.02,24.0,24.0,1400.0,23.6545,23.6644,23.6447,23.6447,1400.0
2009-08-25 14:55:00,24.01,24.01,24.0,24.01,1400.0,23.6545,23.6545,23.6447,23.6545,1400.0
2009-08-25 15:00:00,24.01,24.13,24.01,24.12,2600.0,23.6545,23.7727,23.6545,23.7629,2600.0
2009-08-25 15:05:00,24.13,24.19,24.13,24.18,9600.0,23.7727,23.8319,23.7727,23.822,9600.0
2009-08-25 15:10:00,24.17,24.19,24.17,24.19,1100.0,23.8122,23.8319,23.8122,23.8319,1100.0
2009-08-25 15:15:00,24.19,24.22,24.17,24.22,5800.0,23.8319,23.8614,23.8122,23.8614,5800.0
2009-08-25 15:20:00,24.2,24.24,24.16,24.17,9100.0,23.8417,23.8811,23.8023,23.8122,9100.0
2009-08-25 15:25:00,24.19,24.2,24.15,24.16,2800.0,23.8319,23.8417,23.7925,23.8023,2800.0
2009-08-25 15:30:00,24.14,24.15,24.05,24.07,3600.0,23.7826,23.7925,23.6939,23.7136,3600.0
2009-08-25 15:35:00,24.05,24.13,24.04,24.12,5100.0,23.6939,23.7727,23.6841,23.7629,5100.0
2009-08-25 15:40:00,24.11,24.17,24.1,24.15,7300.0,23.753,23.8122,23.7432,23.7925,7300.0
2009-08-25 15:45:00,24.13,24.15,24.05,24.07,16100.0,23.7727,23.7925,23.6939,23.7136,16100.0
2009-08-25 15:50:00,24.06,24.14,24.05,24.14,6800.0,23.7038,23.7826,23.6939,23.7826,6800.0
2009-08-25 15:55:00,24.14,24.14,24.08,24.09,19900.0,23.7826,23.7826,23.7235,23.7333,19900.0
2009-08-26 09:30:00,24.02,24.26,23.95,24.26,9800.0,23.6644,23.9008,23.5954,23.9008,9800.0
2009-08-26 09:35:00,24.19,24.26,24.17,24.17,600.0,23.8319,23.9008,23.8122,23.8122,600.0
2009-08-26 09:40:00,24.28,24.29,24.22,24.22,900.0,23.9205,23.9304,23.8614,23.8614,900.0
2009-08-26 09:45:00,24.19,24.22,24.19,24.21,1600.0,23.8319,23.8614,23.8319,23.8516,1600.0
2009-08-26 09:50:00,24.16,24.21,24.16,24.21,2000.0,23.8023,23.8516,23.8023,23.8516,2000.0
2009-08-26 09:55:00,24.18,24.18,24.17,24.17,200.0,23.822,23.822,23.8122,23.8122,200.0
2009-08-26 10:00:00,24.24,24.33,24.18,24.24,2500.0,23.8811,23.9698,23.822,23.8811,2500.0
2009-08-26 10:05:00,24.3,24.3,24.28,24.28,600.0,23.9402,23.9402,23.9205,23.9205,600.0
2009-08-26 10:10:00,24.32,24.44,24.32,24.44,6000.0,23.9599,24.0782,23.9599,24.0782,6000.0
2009-08-26 10:15:00,24.41,24.43,24.41,24.41,2000.0,24.0486,24.0683,24.0486,24.0486,2000.0
2009-08-26 10:20:00,24.45,24.45,24.41,24.41,2900.0,24.088,24.088,24.0486,24.0486,2900.0
2009-08-26 10:25:00,24.41,24.42,24.41,24.41,2800.0,24.0486,24.0585,24.0486,24.0486,2800.0
2009-08-26 10:30:00,24.41,24.44,24.41,24.43,3400.0,24.0486,24.0782,24.0486,24.0683,3400.0
2009-08-26 10:35:00,24.44,24.47,24.42,24.44,8300.0,24.0782,24.1077,24.0585,24.0782,8300.0
2009-08-26 10:40:00,24.44,24.44,24.41,24.41,2000.0,24.0782,24.0782,24.0486,24.0486,2000.0
2009-08-26 10:45:00,24.41,24.42,24.41,24.41,5000.0,24.0486,24.0585,24.0486,24.0486,5000.0
2009-08-26 10:50:00,24.42,24.44,24.41,24.41,600.0,24.0585,24.0782,24.0486,24.0486,600.0
2009-08-26 10:55:00,24.45,24.45,24.41,24.41,1300.0,24.088,24.088,24.0486,24.0486,1300.0
2009-08-26 11:00:00,24.41,24.44,24.41,24.41,1800.0,24.0486,24.0782,24.0486,24.0486,1800.0
2009-08-26 11:05:00,24.41,24.41,24.29,24.29,1700.0,24.0486,24.0486,23.9304,23.9304,1700.0
2009-08-26 11:10:00,24.28,24.28,24.18,24.18,1700.0,23.9205,23.9205,23.822,23.822,1700.0
2009-08-26 11:15:00,24.17,24.21,24.17,24.21,700.0,23.8122,23.8516,23.8122,23.8516,700.0
2009-08-26 11:20:00,24.19,24.19,24.15,24.15,3200.0,23.8319,23.8319,23.7925,23.7925,3200.0
2009-08-26 11:25:00,24.16,24.22,24.15,24.2,3000.0,23.8023,23.8614,23.7925,23.8417,3000.0
2009-08-26 11:30:00,24.22,24.25,24.19,24.19,1100.0,23.8614,23.891,23.8319,23.8319,1100.0
2009-08-26 11:35:00,24.22,24.23,24.15,24.17,3300.0,23.8614,23.8713,23.7925,23.8122,3300.0
2009-08-26 11:40:00,24.12,24.21,24.12,24.19,2800.0,23.7629,23.8516,23.7629,23.8319,2800.0
2009-08-26 11:45:00,24.19,24.21,24.19,24.21,500.0,23.8319,23.8516,23.8319,23.8516,500.0
2009-08-26 11:50:00,24.21,24.21,24.21,24.21,0.0,23.8516,23.8516,23.8516,23.8516,0.0
2009-08-26 11:55:00,24.19,24.2,24.16,24.17,4400.0,23.8319,23.8417,23.8023,23.8122,4400.0
2009-08-26 12:00:00,24.19,24.2,24.16,24.19,6900.0,23.8319,23.8417,23.8023,23.8319,6900.0
2009-08-26 12:05:00,24.18,24.25,24.18,24.2,15400.0,23.822,23.891,23.822,23.8417,15400.0
2009-08-26 12:10:00,24.25,24.3,24.24,24.3,2500.0,23.891,23.9402,23.8811,23.9402,2500.0
2009-08-26 12:15:00,24.33,24.33,24.24,24.27,4800.0,23.9698,23.9698,23.8811,23.9107,4800.0
2009-08-26 12:20:00,24.27,24.27,24.27,24.27,700.0,23.9107,23.9107,23.9107,23.9107,700.0
2009-08-26 12:25:00,24.27,24.27,24.24,24.25,400.0,23.9107,23.9107,23.8811,23.891,400.0
2009-08-26 12:30:00,24.25,24.25,24.25,24.25,0.0,23.891,23.891,23.891,23.891,0.0
2009-08-26 12:35:00,24.25,24.27,24.25,24.26,1000.0,23.891,23.9107,23.891,23.9008,1000.0
2009-08-26 12:40:00,24.26,24.26,24.26,24.26,0.0,23.9008,23.9008,23.9008,23.9008,0.0
2009-08-26 12:45:00,24.24,24.24,24.21,24.21,200.0,23.8811,23.8811,23.8516,23.8516,200.0
2009-08-26 12:50:00,24.22,24.22,24.2,24.21,1200.0,23.8614,23.8614,23.8417,23.8516,1200.0
2009-08-26 12:55:00,24.21,24.26,24.2,24.22,2300.0,23.8516,23.9008,23.8417,23.8614,2300.0
2009-08-26 13:00:00,24.23,24.23,24.23,24.23,100.0,23.8713,23.8713,23.8713,23.8713,100.0
2009-08-26 13:05:00,24.23,24.23,24.23,24.23,500.0,23.8713,23.8713,23.8713,23.8713,500.0
2009-08-26 13:10:00,24.24,24.26,24.24,24.26,900.0,23.8811,23.9008,23.8811,23.9008,900.0
2009-08-26 13:15:00,24.24,24.25,24.24,24.25,1800.0,23.8811,23.891,23.8811,23.891,1800.0
2009-08-26 13:20:00,24.25,24.26,24.24,24.25,6100.0,23.891,23.9008,23.8811,23.891,6100.0
2009-08-26 13:25:00,24.27,24.27,24.27,24.27,100.0,23.9107,23.9107,23.9107,23.9107,100.0
2009-08-26 13:30:00,24.25,24.25,24.25,24.25,200.0,23.891,23.891,23.891,23.891,200.0
2009-08-26 13:35:00,24.25,24.26,24.24,24.26,1200.0,23.891,23.9008,23.8811,23.9008,1200.0
2009-08-26 13:40:00,24.27,24.27,24.27,24.27,300.0,23.9107,23.9107,23.9107,23.9107,300.0
2009-08-26 13:45:00,24.27,24.3,24.26,24.29,1700.0,23.9107,23.9402,23.9008,23.9304,1700.0
2009-08-26 13:50:00,24.3,24.31,24.3,24.3,1000.0,23.9402,23.9501,23.9402,23.9402,1000.0
2009-08-26 13:55:00,24.31,24.4,24.31,24.4,1900.0,23.9501,24.0387,23.9501,24.0387,1900.0
2009-08-26 14:00:00,24.39,24.39,24.39,24.39,300.0,24.0289,24.0289,24.0289,24.0289,300.0
2009-08-26 14:05:00,24.37,24.37,24.35,24.35,1300.0,24.0092,24.0092,23.9895,23.9895,1300.0
2009-08-26 14:10:00,24.33,24.39,24.33,24.33,400.0,23.9698,24.0289,23.9698,23.9698,400.0
2009-08-26 14:15:00,24.33,24.33,24.32,24.32,600.0,23.9698,23.9698,23.9599,23.9599,600.0
2009-08-26 14:20:00,24.33,24.38,24.33,24.33,1800.0,23.9698,24.019,23.9698,23.9698,1800.0
2009-08-26 14:25:00,24.35,24.35,24.34,24.34,1100.0,23.9895,23.9895,23.9796,23.9796,1100.0
2009-08-26 14:30:00,24.36,24.43,24.34,24.34,900.0,23.9993,24.0683,23.9796,23.9796,900.0
2009-08-26 14:35:00,24.3,24.3,24.3,24.3,700.0,23.9402,23.9402,23.9402,23.9402,700.0
2009-08-26 14:40:00,24.3,24.31,24.29,24.29,3000.0,23.9402,23.9501,23.9304,23.9304,3000.0
2009-08-26 14:45:00,24.3,24.37,24.3,24.37,2000.0,23.9402,24.0092,23.9402,24.0092,2000.0
2009-08-26 14:50:00,24.35,24.35,24.29,24.29,800.0,23.9895,23.9895,23.9304,23.9304,800.0
2009-08-26 14:55:00,24.3,24.3,24.26,24.26,1000.0,23.9402,23.9402,23.9008,23.9008,1000.0
2009-08-26 15:00:00,24.25,24.25,24.2,24.24,1500.0,23.891,23.891,23.8417,23.8811,1500.0
2009-08-26 15:05:00,24.23,24.24,24.23,24.24,900.0,23.8713,23.8811,23.8713,23.8811,900.0
2009-08-26 15:10:00,24.2,24.25,24.19,24.19,5700.0,23.8417,23.891,23.8319,23.8319,5700.0
2009-08-26 15:15:00,24.18,24.2,24.18,24.19,2000.0,23.822,23.8417,23.822,23.8319,2000.0
2009-08-26 15:20:00,24.18,24.24,24.18,24.22,1800.0,23.822,23.8811,23.822,23.8614,1800.0
2009-08-26 15:25:00,24.19,24.24,24.19,24.24,2100.0,23.8319,23.8811,23.8319,23.8811,2100.0
2009-08-26 15:30:00,24.24,24.24,24.23,24.24,2200.0,23.8811,23.8811,23.8713,23.8811,2200.0
2009-08-26 15:35:00,24.23,24.24,24.19,24.2,13300.0,23.8713,23.8811,23.8319,23.8417,13300.0
2009-08-26 15:40:00,24.2,24.2,24.16,24.19,4200.0,23.8417,23.8417,23.8023,23.8319,4200.0
2009-08-26 15:45:00,24.17,24.22,24.16,24.21,6200.0,23.8122,23.8614,23.8023,23.8516,6200.0
2009-08-26 15:50:00,24.19,24.23,24.19,24.2,3600.0,23.8319,23.8713,23.8319,23.8417,3600.0
2009-08-26 15:55:00,24.19,24.24,24.19,24.23,9800.0,23.8319,23.8811,23.8319,23.8713,9800.0
2009-08-27 09:30:00,24.41,24.49,24.15,24.19,7000.0,24.0486,24.1274,23.7925,23.8319,7000.0
2009-08-27 09:35:00,24.18,24.23,23.99,23.99,2500.0,23.822,23.8713,23.6348,23.6348,2500.0
2009-08-27 09:40:00,23.97,24.01,23.86,23.88,2200.0,23.6151,23.6545,23.5067,23.5264,2200.0
2009-08-27 09:45:00,23.88,23.92,23.88,23.88,2200.0,23.5264,23.5659,23.5264,23.5264,2200.0
2009-08-27 09:50:00,23.89,23.89,23.78,23.78,3100.0,23.5363,23.5363,23.4279,23.4279,3100.0
2009-08-27 09:55:00,23.79,23.79,23.73,23.73,1700.0,23.4378,23.4378,23.3787,23.3787,1700.0
2009-08-27 10:00:00,23.73,23.73,23.55,23.55,5200.0,23.3787,23.3787,23.2013,23.2013,5200.0
2009-08-27 10:05:00,23.55,23.56,23.48,23.49,7800.0,23.2013,23.2112,23.1324,23.1422,7800.0
2009-08-27 10:10:00,23.49,23.53,23.49,23.51,2700.0,23.1422,23.1816,23.1422,23.1619,2700.0
2009-08-27 10:15:00,23.51,23.52,23.51,23.51,1600.0,23.1619,23.1718,23.1619,23.1619,1600.0
2009-08-27 10:20:00,23.51,23.54,23.46,23.48,6200.0,23.1619,23.1915,23.1127,23.1324,6200.0
2009-08-27 10:25:00,23.48,23.5,23.43,23.48,4600.0,23.1324,23.1521,23.0831,23.1324,4600.0
2009-08-27 10:30:00,23.46,23.52,23.46,23.49,2500.0,23.1127,23.1718,23.1127,23.1422,2500.0
2009-08-27 10:35:00,23.45,23.45,23.42,23.42,3000.0,23.1028,23.1028,23.0733,23.0733,3000.0
2009-08-27 10:40:00,23.41,23.45,23.41,23.42,2400.0,23.0634,23.1028,23.0634,23.0733,2400.0
2009-08-27 10:45:00,23.42,23.42,23.36,23.39,1700.0,23.0733,23.0733,23.0141,23.0437,1700.0
2009-08-27 10:50:00,23.39,23.42,23.36,23.36,1000.0,23.0437,23.0733,23.0141,23.0141,1000.0
2009-08-27 10:55:00,23.36,23.36,23.26,23.28,4000.0,23.0141,23.0141,22.9156,22.9353,4000.0
2009-08-27 11:00:00,23.27,23.31,23.26,23.29,2700.0,22.9255,22.9649,22.9156,22.9452,2700.0
2009-08-27 11:05:00,23.27,23.31,23.26,23.26,3100.0,22.9255,22.9649,22.9156,22.9156,3100.0
2009-08-27 11:10:00,23.28,23.28,23.27,23.27,1800.0,22.9353,22.9353,22.9255,22.9255,1800.0
2009-08-27 11:15:00,23.27,23.27,23.17,23.19,4800.0,22.9255,22.9255,22.827,22.8467,4800.0
2009-08-27 11:20:00,23.17,23.27,23.17,23.27,2500.0,22.827,22.9255,22.827,22.9255,2500.0
2009-08-27 11:25:00,23.3,23.37,23.27,23.37,1100.0,22.955,23.024,22.9255,23.024,1100.0
2009-08-27 11:30:00,23.34,23.37,23.31,23.31,1600.0,22.9944,23.024,22.9649,22.9649,1600.0
2009-08-27 11:35:00,23.31,23.33,23.2,23.21,3700.0,22.9649,22.9846,22.8565,22.8664,3700.0
2009-08-27 11:40:00,23.21,23.25,23.21,23.25,3000.0,22.8664,22.9058,22.8664,22.9058,3000.0
2009-08-27 11:45:00,23.24,23.33,23.24,23.33,2400.0,22.8959,22.9846,22.8959,22.9846,2400.0
2009-08-27 11:50:00,23.3,23.33,23.3,23.33,1800.0,22.955,22.9846,22.955,22.9846,1800.0
2009-08-27 11:55:00,23.33,23.4,23.33,23.38,1800.0,22.9846,23.0536,22.9846,23.0339,1800.0
2009-08-27 12:00:00,23.43,23.43,23.37,23.41,2200.0,23.0831,23.0831,23.024,23.0634,2200.0
2009-08-27 12:05:00,23.38,23.4,23.37,23.37,2000.0,23.0339,23.0536,23.024,23.024,2000.0
2009-08-27 12:10:00,23.37,23.42,23.37,23.38,2500.0,23.024,23.0733,23.024,23.0339,2500.0
2009-08-27 12:15:00,23.38,23.4,23.35,23.35,3300.0,23.0339,23.0536,23.0043,23.0043,3300.0
2009-08-27 12:20:00,23.35,23.35,23.31,23.31,2400.0,23.0043,23.0043,22.9649,22.9649,2400.0
2009-08-27 12:25:00,23.31,23.4,23.31,23.36,2400.0,22.9649,23.0536,22.9649,23.0141,2400.0
2009-08-27 12:30:00,23.41,23.41,23.36,23.36,1900.0,23.0634,23.0634,23.0141,23.0141,1900.0
2009-08-27 12:35:00,23.36,23.36,23.32,23.32,1600.0,23.0141,23.0141,22.9747,22.9747,1600.0
2009-08-27 12:40:00,23.32,23.33,23.3,23.31,2300.0,22.9747,22.9846,22.955,22.9649,2300.0
2009-08-27 12:45:00,23.3,23.31,23.28,23.29,2200.0,22.955,22.9649,22.9353,22.9452,2200.0
2009-08-27 12:50:00,23.28,23.29,23.26,23.27,2700.0,22.9353,22.9452,22.9156,22.9255,2700.0
2009-08-27 12:55:00,23.26,23.26,23.23,23.25,2900.0,22.9156,22.9156,22.8861,22.9058,2900.0
2009-08-27 13:00:00,23.24,23.32,23.24,23.29,5100.0,22.8959,22.9747,22.8959,22.9452,5100.0
2009-08-27 13:05:00,23.33,23.36,23.33,23.33,800.0,22.9846,23.0141,22.9846,22.9846,800.0
2009-08-27 13:10:00,23.33,23.34,23.3,23.3,2000.0,22.9846,22.9944,22.955,22.955,2000.0
2009-08-27 13:15:00,23.27,23.28,23.25,23.25,3300.0,22.9255,22.9353,22.9058,22.9058,3300.0
2009-08-27 13:20:00,23.25,23.26,23.25,23.26,1500.0,22.9058,22.9156,22.9058,22.9156,1500.0
2009-08-27 13:25:00,23.26,23.26,23.25,23.25,2100.0,22.9156,22.9156,22.9058,22.9058,2100.0
2009-08-27 13:30:00,23.25,23.33,23.25,23.31,2200.0,22.9058,22.9846,22.9058,22.9649,2200.0
2009-08-27 13:35:00,23.34,23.4,23.34,23.35,4400.0,22.9944,23.0536,22.9944,23.0043,4400.0
2009-08-27 13:40:00,23.39,23.39,23.37,23.38,1600.0,23.0437,23.0437,23.024,23.0339,1600.0
2009-08-27 13:45:00,23.38,23.44,23.38,23.41,2900.0,23.0339,23.093,23.0339,23.0634,2900.0
2009-08-27 13:50:00,23.41,23.47,23.39,23.47,4900.0,23.0634,23.1225,23.0437,23.1225,4900.0
2009-08-27 13:55:00,23.47,23.52,23.47,23.49,700.0,23.1225,23.1718,23.1225,23.1422,700.0
2009-08-27 14:00:00,23.49,23.54,23.48,23.54,1500.0,23.1422,23.1915,23.1324,23.1915,1500.0
2009-08-27 14:05:00,23.53,23.59,23.52,23.59,2700.0,23.1816,23.2407,23.1718,23.2407,2700.0
2009-08-27 14:10:00,23.59,23.6,23.58,23.58,1600.0,23.2407,23.2506,23.2309,23.2309,1600.0
2009-08-27 14:15:00,23.59,23.6,23.57,23.59,10400.0,23.2407,23.2506,23.221,23.2407,10400.0
2009-08-27 14:20:00,23.6,23.7,23.6,23.67,3100.0,23.2506,23.3491,23.2506,23.3196,3100.0
2009-08-27 14:25:00,23.68,23.76,23.68,23.76,800.0,23.3294,23.4082,23.3294,23.4082,800.0
2009-08-27 14:30:00,23.71,23.8,23.71,23.79,2000.0,23.359,23.4476,23.359,23.4378,2000.0
2009-08-27 14:35:00,23.79,23.85,23.76,23.8,5000.0,23.4378,23.4969,23.4082,23.4476,5000.0
2009-08-27 14:40:00,23.77,23.82,23.77,23.79,1300.0,23.4181,23.4673,23.4181,23.4378,1300.0
2009-08-27 14:45:00,23.8,23.8,23.73,23.73,600.0,23.4476,23.4476,23.3787,23.3787,600.0
2009-08-27 14:50:00,23.73,23.73,23.69,23.7,2500.0,23.3787,23.3787,23.3393,23.3491,2500.0
2009-08-27 14:55:00,23.7,23.74,23.7,23.74,500.0,23.3491,23.3885,23.3491,23.3885,500.0
2009-08-27 15:00:00,23.77,23.8,23.77,23.77,4200.0,23.4181,23.4476,23.4181,23.4181,4200.0
2009-08-27 15:05:00,23.8,23.8,23.74,23.74,1000.0,23.4476,23.4476,23.3885,23.3885,1000.0
2009-08-27 15:10:00,23.73,23.77,23.72,23.72,2800.0,23.3787,23.4181,23.3688,23.3688,2800.0
2009-08-27 15:15:00,23.72,23.73,23.72,23.72,1500.0,23.3688,23.3787,23.3688,23.3688,1500.0
2009-08-27 15:20:00,23.77,23.77,23.73,23.75,2100.0,23.4181,23.4181,23.3787,23.3984,2100.0
2009-08-27 15:25:00,23.74,23.74,23.66,23.67,4900.0,23.3885,23.3885,23.3097,23.3196,4900.0
2009-08-27 15:30:00,23.67,23.7,23.67,23.69,1600.0,23.3196,23.3491,23.3196,23.3393,1600.0
2009-08-27 15:35:00,23.68,23.68,23.66,23.67,2900.0,23.3294,23.3294,23.3097,23.3196,2900.0
2009-08-27 15:40:00,23.67,23.71,23.63,23.71,5000.0,23.3196,23.359,23.2801,23.359,5000.0
2009-08-27 15:45:00,23.71,23.74,23.71,23.71,3300.0,23.359,23.3885,23.359,23.359,3300.0
2009-08-27 15:50:00,23.71,23.72,23.71,23.72,8200.0,23.359,23.3688,23.359,23.3688,8200.0
2009-08-27 15:55:00,23.71,23.78,23.69,23.76,22000.0,23.359,23.4279,23.3393,23.4082,22000.0
2009-08-28 09:30:00,23.92,24.06,23.75,23.76,2900.0,23.5659,23.7038,23.3984,23.4082,2900.0
2009-08-28 09:35:00,23.76,23.94,23.76,23.82,12900.0,23.4082,23.5856,23.4082,23.4673,12900.0
2009-08-28 09:40:00,23.82,23.84,23.66,23.7,3900.0,23.4673,23.487,23.3097,23.3491,3900.0
2009-08-28 09:45:00,23.76,23.83,23.64,23.8,2900.0,23.4082,23.4772,23.29,23.4476,2900.0
2009-08-28 09:50:00,23.79,23.79,23.7,23.71,2000.0,23.4378,23.4378,23.3491,23.359,2000.0
2009-08-28 09:55:00,23.72,23.78,23.59,23.59,2400.0,23.3688,23.4279,23.2407,23.2407,2400.0
2009-08-28 10:00:00,23.58,23.63,23.52,23.61,3400.0,23.2309,23.2801,23.1718,23.2604,3400.0
2009-08-28 10:05:00,23.6,23.65,23.55,23.64,2400.0,23.2506,23.2999,23.2013,23.29,2400.0
2009-08-28 10:10:00,23.6,23.67,23.58,23.67,5100.0,23.2506,23.3196,23.2309,23.3196,5100.0
2009-08-28 10:15:00,23.66,23.7,23.61,23.65,6300.0,23.3097,23.3491,23.2604,23.2999,6300.0
2009-08-28 10:20:00,23.65,23.66,23.65,23.65,7400.0,23.2999,23.3097,23.2999,23.2999,7400.0
2009-08-28 10:25:00,23.65,23.66,23.61,23.65,4700.0,23.2999,23.3097,23.2604,23.2999,4700.0
2009-08-28 10:30:00,23.67,23.67,23.65,23.65,1800.0,23.3196,23.3196,23.2999,23.2999,1800.0
2009-08-28 10:35:00,23.65,23.65,23.57,23.57,3500.0,23.2999,23.2999,23.221,23.221,3500.0
2009-08-28 10:40:00,23.57,23.58,23.53,23.53,1900.0,23.221,23.2309,23.1816,23.1816,1900.0
2009-08-28 10:45:00,23.52,23.55,23.49,23.55,2100.0,23.1718,23.2013,23.1422,23.2013,2100.0
2009-08-28 10:50:00,23.55,23.61,23.49,23.49,2100.0,23.2013,23.2604,23.1422,23.1422,2100.0
2009-08-28 10:55:00,23.53,23.53,23.47,23.49,1900.0,23.1816,23.1816,23.1225,23.1422,1900.0
2009-08-28 11:00:00,23.49,23.52,23.36,23.4,2500.0,23.1422,23.1718,23.0141,23.0536,2500.0
2009-08-28 11:05:00,23.38,23.49,23.35,23.38,2900.0,23.0339,23.1422,23.0043,23.0339,2900.0
2009-08-28 11:10:00,23.38,23.4,23.34,23.35,2300.0,23.0339,23.0536,22.9944,23.0043,2300.0
2009-08-28 11:15:00,23.35,23.4,23.32,23.4,5700.0,23.0043,23.0536,22.9747,23.0536,5700.0
2009-08-28 11:20:00,23.41,23.48,23.38,23.47,3400.0,23.0634,23.1324,23.0339,23.1225,3400.0
2009-08-28 11:25:00,23.47,23.49,23.39,23.44,4000.0,23.1225,23.1422,23.0437,23.093,4000.0
2009-08-28 11:30:00,23.42,23.47,23.39,23.44,1200.0,23.0733,23.1225,23.0437,23.093,1200.0
2009-08-28 11:35:00,23.43,23.48,23.38,23.45,1900.0,23.0831,23.1324,23.0339,23.1028,1900.0
2009-08-28 11:40:00,23.41,23.42,23.36,23.39,3900.0,23.0634,23.0733,23.0141,23.0437,3900.0
2009-08-28 11:45:00,23.39,23.43,23.39,23.41,1400.0,23.0437,23.0831,23.0437,23.0634,1400.0
2009-08-28 11:50:00,23.4,23.44,23.34,23.34,5400.0,23.0536,23.093,22.9944,22.9944,5400.0
2009-08-28 11:55:00,23.38,23.4,23.32,23.36,3800.0,23.0339,23.0536,22.9747,23.0141,3800.0
2009-08-28 12:00:00,23.36,23.42,23.35,23.42,800.0,23.0141,23.0733,23.0043,23.0733,800.0
2009-08-28 12:05:00,23.4,23.45,23.34,23.34,2300.0,23.0536,23.1028,22.9944,22.9944,2300.0
2009-08-28 12:10:00,23.36,23.38,23.3,23.35,1900.0,23.0141,23.0339,22.955,23.0043,1900.0
2009-08-28 12:15:00,23.33,23.37,23.21,23.25,2300.0,22.9846,23.024,22.8664,22.9058,2300.0
2009-08-28 12:20:00,23.26,23.32,23.23,23.26,2400.0,22.9156,22.9747,22.8861,22.9156,2400.0
2009-08-28 12:25:00,23.21,23.27,23.2,23.26,4300.0,22.8664,22.9255,22.8565,22.9156,4300.0
2009-08-28 12:30:00,23.26,23.26,23.21,23.23,1800.0,22.9156,22.9156,22.8664,22.8861,1800.0
2009-08-28 12:35:00,23.25,23.25,23.23,23.25,500.0,22.9058,22.9058,22.8861,22.9058,500.0
2009-08-28 12:40:00,23.22,23.24,23.22,23.24,300.0,22.8762,22.8959,22.8762,22.8959,300.0
2009-08-28 12:45:00,23.23,23.25,23.21,23.25,300.0,22.8861,22.9058,22.8664,22.9058,300.0
2009-08-28 12:50:00,23.23,23.23,23.17,23.19,1300.0,22.8861,22.8861,22.827,22.8467,1300.0
2009-08-28 12:55:00,23.18,23.2,23.12,23.12,2800.0,22.8368,22.8565,22.7777,22.7777,2800.0
2009-08-28 13:00:00,23.14,23.21,23.14,23.2,2200.0,22.7974,22.8664,22.7974,22.8565,2200.0
2009-08-28 13:05:00,23.2,23.22,23.18,23.22,1300.0,22.8565,22.8762,22.8368,22.8762,1300.0
2009-08-28 13:10:00,23.19,23.25,23.19,23.21,700.0,22.8467,22.9058,22.8467,22.8664,700.0
2009-08-28 13:15:00,23.22,23.27,23.22,23.24,1800.0,22.8762,22.9255,22.8762,22.8959,1800.0
2009-08-28 13:20:00,23.28,23.38,23.28,23.3,4800.0,22.9353,23.0339,22.9353,22.955,4800.0
2009-08-28 13:25:00,23.28,23.35,23.28,23.33,1000.0,22.9353,23.0043,22.9353,22.9846,1000.0
2009-08-28 13:30:00,23.28,23.28,23.24,23.25,2700.0,22.9353,22.9353,22.8959,22.9058,2700.0
2009-08-28 13:35:00,23.25,23.25,23.24,23.24,800.0,22.9058,22.9058,22.8959,22.8959,800.0
2009-08-28 13:40:00,23.24,23.28,23.22,23.28,1400.0,22.8959,22.9353,22.8762,22.9353,1400.0
2009-08-28 13:45:00,23.23,23.28,23.22,23.23,1000.0,22.8861,22.9353,22.8762,22.8861,1000.0
2009-08-28 13:50:00,23.23,23.27,23.22,23.22,600.0,22.8861,22.9255,22.8762,22.8762,600.0
2009-08-28 13:55:00,23.22,23.22,23.22,23.22,500.0,22.8762,22.8762,22.8762,22.8762,500.0
2009-08-28 14:00:00,23.22,23.22,23.15,23.15,2200.0,22.8762,22.8762,22.8073,22.8073,2200.0
2009-08-28 14:05:00,23.15,23.22,23.15,23.22,2000.0,22.8073,22.8762,22.8073,22.8762,2000.0
2009-08-28 14:10:00,23.19,23.19,23.18,23.19,800.0,22.8467,22.8467,22.8368,22.8467,800.0
2009-08-28 14:15:00,23.18,23.21,23.18,23.21,1000.0,22.8368,22.8664,22.8368,22.8664,1000.0
2009-08-28 14:20:00,23.21,23.24,23.21,23.22,1400.0,22.8664,22.8959,22.8664,22.8762,1400.0
2009-08-28 14:25:00,23.2,23.23,23.18,23.19,14500.0,22.8565,22.8861,22.8368,22.8467,14500.0
2009-08-28 14:30:00,23.19,23.19,23.13,23.15,11600.0,22.8467,22.8467,22.7876,22.8073,11600.0
2009-08-28 14:35:00,23.16,23.19,23.14,23.19,1500.0,22.8171,22.8467,22.7974,22.8467,1500.0
2009-08-28 14:40:00,23.19,23.21,23.18,23.21,2700.0,22.8467,22.8664,22.8368,22.8664,2700.0
2009-08-28 14:45:00,23.19,23.19,23.16,23.19,1800.0,22.8467,22.8467,22.8171,22.8467,1800.0
2009-08-28 14:50:00,23.19,23.21,23.15,23.2,3600.0,22.8467,22.8664,22.8073,22.8565,3600.0
2009-08-28 14:55:00,23.19,23.25,23.18,23.2,3100.0,22.8467,22.9058,22.8368,22.8565,3100.0
2009-08-28 15:00:00,23.24,23.25,23.22,23.25,3400.0,22.8959,22.9058,22.8762,22.9058,3400.0
2009-08-28 15:05:00,23.22,23.23,23.19,23.23,3100.0,22.8762,22.8861,22.8467,22.8861,3100.0
2009-08-28 15:10:00,23.21,23.24,23.2,23.23,6100.0,22.8664,22.8959,22.8565,22.8861,6100.0
2009-08-28 15:15:00,23.23,23.25,23.22,23.25,3200.0,22.8861,22.9058,22.8762,22.9058,3200.0
2009-08-28 15:20:00,23.25,23.29,23.24,23.24,5600.0,22.9058,22.9452,22.8959,22.8959,5600.0
2009-08-28 15:25:00,23.28,23.33,23.25,23.27,7100.0,22.9353,22.9846,22.9058,22.9255,7100.0
2009-08-28 15:30:00,23.3,23.3,23.23,23.24,3800.0,22.955,22.955,22.8861,22.8959,3800.0
2009-08-28 15:35:00,23.23,23.23,23.19,23.21,1000.0,22.8861,22.8861,22.8467,22.8664,1000.0
2009-08-28 15:40:00,23.22,23.28,23.21,23.22,6300.0,22.8762,22.9353,22.8664,22.8762,6300.0
2009-08-28 15:45:00,23.22,23.23,23.2,23.21,3200.0,22.8762,22.8861,22.8565,22.8664,3200.0
2009-08-28 15:50:00,23.2,23.27,23.2,23.27,5400.0,22.8565,22.9255,22.8565,22.9255,5400.0
2009-08-28 15:55:00,23.28,23.31,23.26,23.29,13800.0,22.9353,22.9649,22.9156,22.9452,13800.0
2009-08-31 09:30:00,22.79,22.96,22.7,22.7,4300.0,22.4526,22.6201,22.3639,22.3639,4300.0
2009-08-31 09:35:00,22.7,22.84,22.65,22.7,40700.0,22.3639,22.5018,22.3147,22.3639,40700.0
2009-08-31 09:40:00,22.67,22.68,22.33,22.47,10000.0,22.3344,22.3442,21.9994,22.1373,10000.0
2009-08-31 09:45:00,22.48,22.52,22.32,22.38,19400.0,22.1472,22.1866,21.9895,22.0487,19400.0
2009-08-31 09:50:00,22.39,22.39,22.16,22.18,10000.0,22.0585,22.0585,21.8319,21.8516,10000.0
2009-08-31 09:55:00,22.15,22.18,22.13,22.13,6100.0,21.8221,21.8516,21.8024,21.8024,6100.0
2009-08-31 10:00:00,22.13,22.14,22.07,22.13,6500.0,21.8024,21.8122,21.7432,21.8024,6500.0
2009-08-31 10:05:00,22.13,22.17,22.07,22.14,3500.0,21.8024,21.8418,21.7432,21.8122,3500.0
2009-08-31 10:10:00,22.14,22.15,22.11,22.13,2300.0,21.8122,21.8221,21.7827,21.8024,2300.0
2009-08-31 10:15:00,22.14,22.17,22.05,22.06,8600.0,21.8122,21.8418,21.7235,21.7334,8600.0
2009-08-31 10:20:00,22.06,22.13,22.05,22.05,6800.0,21.7334,21.8024,21.7235,21.7235,6800.0
2009-08-31 10:25:00,22.05,22.09,21.99,22.09,7700.0,21.7235,21.763,21.6644,21.763,7700.0
2009-08-31 10:30:00,22.14,22.14,22.05,22.09,4900.0,21.8122,21.8122,21.7235,21.763,4900.0
2009-08-31 10:35:00,22.05,22.15,22.04,22.15,7400.0,21.7235,21.8221,21.7137,21.8221,7400.0
2009-08-31 10:40:00,22.08,22.15,22.07,22.1,6900.0,21.7531,21.8221,21.7432,21.7728,6900.0
2009-08-31 10:45:00,22.06,22.06,22.0,22.01,2300.0,21.7334,21.7334,21.6743,21.6841,2300.0
2009-08-31 10:50:00,22.01,22.02,22.01,22.01,1900.0,21.6841,21.694,21.6841,21.6841,1900.0
2009-08-31 10:55:00,22.03,22.05,21.99,21.99,7400.0,21.7038,21.7235,21.6644,21.6644,7400.0
2009-08-31 11:00:00,21.99,22.0,21.96,21.97,7000.0,21.6644,21.6743,21.6349,21.6447,7000.0
2009-08-31 11:05:00,21.98,21.98,21.96,21.98,21700.0,21.6546,21.6546,21.6349,21.6546,21700.0
2009-08-31 11:10:00,21.97,22.08,21.97,22.05,86800.0,21.6447,21.7531,21.6447,21.7235,86800.0
2009-08-31 11:15:00,22.05,22.14,22.01,22.13,6100.0,21.7235,21.8122,21.6841,21.8024,6100.0
2009-08-31 11:20:00,22.14,22.16,22.03,22.03,5100.0,21.8122,21.8319,21.7038,21.7038,5100.0
2009-08-31 11:25:00,22.03,22.05,21.96,22.03,7000.0,21.7038,21.7235,21.6349,21.7038,7000.0
2009-08-31 11:30:00,22.05,22.07,22.01,22.01,4800.0,21.7235,21.7432,21.6841,21.6841,4800.0
2009-08-31 11:35:00,22.0,22.08,22.0,22.08,9200.0,21.6743,21.7531,21.6743,21.7531,9200.0
2009-08-31 11:40:00,22.1,22.12,22.04,22.04,7400.0,21.7728,21.7925,21.7137,21.7137,7400.0
2009-08-31 11:45:00,22.03,22.08,21.97,22.03,4700.0,21.7038,21.7531,21.6447,21.7038,4700.0
2009-08-31 11:50:00,22.07,22.07,21.96,21.98,3600.0,21.7432,21.7432,21.6349,21.6546,3600.0
2009-08-31 11:55:00,21.97,22.0,21.97,21.99,2600.0,21.6447,21.6743,21.6447,21.6644,2600.0
2009-08-31 12:00:00,21.99,22.07,21.99,22.06,5900.0,21.6644,21.7432,21.6644,21.7334,5900.0
2009-08-31 12:05:00,22.06,22.06,21.99,22.0,3100.0,21.7334,21.7334,21.6644,21.6743,3100.0
2009-08-31 12:10:00,22.0,22.05,22.0,22.05,3900.0,21.6743,21.7235,21.6743,21.7235,3900.0
2009-08-31 12:15:00,22.05,22.06,21.94,22.02,14600.0,21.7235,21.7334,21.6152,21.694,14600.0
2009-08-31 12:20:00,22.01,22.09,22.01,22.07,2900.0,21.6841,21.763,21.6841,21.7432,2900.0
2009-08-31 12:25:00,22.01,22.06,22.01,22.04,600.0,21.6841,21.7334,21.6841,21.7137,600.0
2009-08-31 12:30:00,22.0,22.07,22.0,22.03,1300.0,21.6743,21.7432,21.6743,21.7038,1300.0
2009-08-31 12:35:00,22.01,22.02,21.96,22.0,1900.0,21.6841,21.694,21.6349,21.6743,1900.0
2009-08-31 12:40:00,22.0,22.0,21.98,21.99,1900.0,21.6743,21.6743,21.6546,21.6644,1900.0
2009-08-31 12:45:00,21.98,22.0,21.97,22.0,3400.0,21.6546,21.6743,21.6447,21.6743,3400.0
2009-08-31 12:50:00,22.0,22.0,21.94,21.94,2100.0,21.6743,21.6743,21.6152,21.6152,2100.0
2009-08-31 12:55:00,22.0,22.04,22.0,22.01,5700.0,21.6743,21.7137,21.6743,21.6841,5700.0
2009-08-31 13:00:00,22.01,22.02,21.99,22.01,3700.0,21.6841,21.694,21.6644,21.6841,3700.0
2009-08-31 13:05:00,21.99,22.02,21.97,22.01,2200.0,21.6644,21.694,21.6447,21.6841,2200.0
2009-08-31 13:10:00,22.02,22.03,22.01,22.03,2200.0,21.694,21.7038,21.6841,21.7038,2200.0
2009-08-31 13:15:00,22.03,22.04,22.02,22.03,1500.0,21.7038,21.7137,21.694,21.7038,1500.0
2009-08-31 13:20:00,22.02,22.03,22.0,22.03,2100.0,21.694,21.7038,21.6743,21.7038,2100.0
2009-08-31 13:25:00,22.03,22.03,22.01,22.03,1000.0,21.7038,21.7038,21.6841,21.7038,1000.0
2009-08-31 13:30:00,22.01,22.05,22.0,22.05,5300.0,21.6841,21.7235,21.6743,21.7235,5300.0
2009-08-31 13:35:00,22.04,22.07,22.04,22.07,2000.0,21.7137,21.7432,21.7137,21.7432,2000.0
2009-08-31 13:40:00,22.06,22.07,22.05,22.07,800.0,21.7334,21.7432,21.7235,21.7432,800.0
2009-08-31 13:45:00,22.06,22.09,22.06,22.06,8100.0,21.7334,21.763,21.7334,21.7334,8100.0
2009-08-31 13:50:00,22.08,22.09,22.06,22.09,2500.0,21.7531,21.763,21.7334,21.763,2500.0
2009-08-31 13:55:00,22.09,22.12,22.08,22.12,3300.0,21.763,21.7925,21.7531,21.7925,3300.0
2009-08-31 14:00:00,22.12,22.12,22.08,22.1,3900.0,21.7925,21.7925,21.7531,21.7728,3900.0
2009-08-31 14:05:00,22.1,22.11,22.09,22.1,2700.0,21.7728,21.7827,21.763,21.7728,2700.0
2009-08-31 14:10:00,22.11,22.13,22.09,22.1,4300.0,21.7827,21.8024,21.763,21.7728,4300.0
2009-08-31 14:15:00,22.1,22.12,22.1,22.12,2500.0,21.7728,21.7925,21.7728,21.7925,2500.0
2009-08-31 14:20:00,22.11,22.19,22.1,22.17,6900.0,21.7827,21.8615,21.7728,21.8418,6900.0
2009-08-31 14:25:00,22.17,22.18,22.14,22.14,3000.0,21.8418,21.8516,21.8122,21.8122,3000.0
2009-08-31 14:30:00,22.15,22.18,22.13,22.15,6700.0,21.8221,21.8516,21.8024,21.8221,6700.0
2009-08-31 14:35:00,22.17,22.18,22.15,22.16,2700.0,21.8418,21.8516,21.8221,21.8319,2700.0
2009-08-31 14:40:00,22.17,22.17,22.15,22.15,2500.0,21.8418,21.8418,21.8221,21.8221,2500.0
2009-08-31 14:45:00,22.15,22.16,22.14,22.15,1100.0,21.8221,21.8319,21.8122,21.8221,1100.0
2009-08-31 14:50:00,22.15,22.15,22.14,22.15,1700.0,21.8221,21.8221,21.8122,21.8221,1700.0
2009-08-31 14:55:00,22.15,22.22,22.15,22.18,10800.0,21.8221,21.891,21.8221,21.8516,10800.0
2009-08-31 15:00:00,22.18,22.19,22.12,22.14,4900.0,21.8516,21.8615,21.7925,21.8122,4900.0
2009-08-31 15:05:00,22.15,22.16,22.13,22.15,2200.0,21.8221,21.8319,21.8024,21.8221,2200.0
2009-08-31 15:10:00,22.16,22.18,22.15,22.18,13000.0,21.8319,21.8516,21.8221,21.8516,13000.0
2009-08-31 15:15:00,22.17,22.25,22.17,22.25,14500.0,21.8418,21.9206,21.8418,21.9206,14500.0
2009-08-31 15:20:00,22.24,22.25,22.21,22.22,5300.0,21.9107,21.9206,21.8812,21.891,5300.0
2009-08-31 15:25:00,22.21,22.27,22.16,22.24,6400.0,21.8812,21.9403,21.8319,21.9107,6400.0
2009-08-31 15:30:00,22.25,22.26,22.2,22.2,8500.0,21.9206,21.9304,21.8713,21.8713,8500.0
2009-08-31 15:35:00,22.2,22.23,22.2,22.23,4500.0,21.8713,21.9009,21.8713,21.9009,4500.0
2009-08-31 15:40:00,22.23,22.23,22.2,22.2,4900.0,21.9009,21.9009,21.8713,21.8713,4900.0
2009-08-31 15:45:00,22.21,22.35,22.2,22.33,16800.0,21.8812,22.0191,21.8713,21.9994,16800.0
2009-08-31 15:50:00,22.29,22.34,22.26,22.33,29900.0,21.96,22.0092,21.9304,21.9994,29900.0
2009-08-31 15:55:00,22.33,22.4,22.27,22.3,41400.0,21.9994,22.0684,21.9403,21.9698,41400.0
2009-09-01 09:35:00,22.05,22.29,22.0,22.29,14700.0,21.7235,21.96,21.6743,21.96,14700.0
2009-09-01 09:40:00,22.24,22.32,22.24,22.28,3200.0,21.9107,21.9895,21.9107,21.9501,3200.0
2009-09-01 09:45:00,22.29,22.44,22.29,22.44,7900.0,21.96,22.1078,21.96,22.1078,7900.0
2009-09-01 09:50:00,22.43,22.56,22.43,22.54,14900.0,22.0979,22.226,22.0979,22.2063,14900.0
2009-09-01 09:55:00,22.54,22.64,22.52,22.52,900.0,22.2063,22.3048,22.1866,22.1866,900.0
2009-09-01 10:00:00,22.57,22.66,22.48,22.64,4300.0,22.2358,22.3245,22.1472,22.3048,4300.0
2009-09-01 10:05:00,22.65,22.73,22.65,22.66,1300.0,22.3147,22.3935,22.3147,22.3245,1300.0
2009-09-01 10:10:00,22.65,22.65,22.49,22.49,3900.0,22.3147,22.3147,22.157,22.157,3900.0
2009-09-01 10:15:00,22.48,22.53,22.48,22.49,2100.0,22.1472,22.1964,22.1472,22.157,2100.0
2009-09-01 10:20:00,22.49,22.49,22.42,22.46,5200.0,22.157,22.157,22.0881,22.1275,5200.0
2009-09-01 10:25:00,22.45,22.52,22.45,22.5,4500.0,22.1176,22.1866,22.1176,22.1669,4500.0
2009-09-01 10:30:00,22.49,22.5,22.44,22.46,6900.0,22.157,22.1669,22.1078,22.1275,6900.0
2009-09-01 10:35:00,22.46,22.5,22.46,22.5,5500.0,22.1275,22.1669,22.1275,22.1669,5500.0
2009-09-01 10:40:00,22.51,22.53,22.49,22.51,4300.0,22.1767,22.1964,22.157,22.1767,4300.0
2009-09-01 10:45:00,22.5,22.5,22.41,22.41,8000.0,22.1669,22.1669,22.0782,22.0782,8000.0
2009-09-01 10:50:00,22.43,22.43,22.37,22.38,7900.0,22.0979,22.0979,22.0388,22.0487,7900.0
2009-09-01 10:55:00,22.39,22.41,22.36,22.4,5300.0,22.0585,22.0782,22.029,22.0684,5300.0
2009-09-01 11:00:00,22.39,22.39,22.3,22.31,6300.0,22.0585,22.0585,21.9698,21.9797,6300.0
2009-09-01 11:05:00,22.3,22.31,22.18,22.24,10200.0,21.9698,21.9797,21.8516,21.9107,10200.0
2009-09-01 11:10:00,22.2,22.2,22.05,22.08,4100.0,21.8713,21.8713,21.7235,21.7531,4100.0
2009-09-01 11:15:00,22.06,22.07,21.97,21.99,5200.0,21.7334,21.7432,21.6447,21.6644,5200.0
2009-09-01 11:20:00,21.98,21.99,21.84,21.86,7800.0,21.6546,21.6644,21.5167,21.5364,7800.0
2009-09-01 11:25:00,21.86,21.87,21.68,21.68,9300.0,21.5364,21.5462,21.359,21.359,9300.0
2009-09-01 11:30:00,21.7,21.73,21.68,21.7,7700.0,21.3787,21.4083,21.359,21.3787,7700.0
2009-09-01 11:35:00,21.7,21.7,21.54,21.64,10000.0,21.3787,21.3787,21.2211,21.3196,10000.0
2009-09-01 11:40:00,21.63,21.74,21.61,21.63,8800.0,21.3098,21.4181,21.2901,21.3098,8800.0
2009-09-01 11:45:00,21.61,21.72,21.58,21.61,3700.0,21.2901,21.3984,21.2605,21.2901,3700.0
2009-09-01 11:50:00,21.63,21.65,21.63,21.64,2700.0,21.3098,21.3295,21.3098,21.3196,2700.0
2009-09-01 11:55:00,21.65,21.65,21.55,21.55,4500.0,21.3295,21.3295,21.2309,21.2309,4500.0
2009-09-01 12:00:00,21.55,21.65,21.55,21.55,3500.0,21.2309,21.3295,21.2309,21.2309,3500.0
2009-09-01 12:05:00,21.55,21.58,21.55,21.58,2600.0,21.2309,21.2605,21.2309,21.2605,2600.0
2009-09-01 12:10:00,21.59,21.65,21.59,21.59,5900.0,21.2704,21.3295,21.2704,21.2704,5900.0
2009-09-01 12:15:00,21.61,21.61,21.57,21.58,2200.0,21.2901,21.2901,21.2506,21.2605,2200.0
2009-09-01 12:20:00,21.58,21.58,21.57,21.57,7600.0,21.2605,21.2605,21.2506,21.2506,7600.0
2009-09-01 12:25:00,21.57,21.58,21.57,21.58,3600.0,21.2506,21.2605,21.2506,21.2605,3600.0
2009-09-01 12:30:00,21.57,21.63,21.57,21.61,2000.0,21.2506,21.3098,21.2506,21.2901,2000.0
2009-09-01 12:35:00,21.61,21.61,21.58,21.61,3600.0,21.2901,21.2901,21.2605,21.2901,3600.0
2009-09-01 12:40:00,21.6,21.61,21.58,21.61,1700.0,21.2802,21.2901,21.2605,21.2901,1700.0
2009-09-01 12:45:00,21.6,21.63,21.59,21.6,9100.0,21.2802,21.3098,21.2704,21.2802,9100.0
2009-09-01 12:50:00,21.6,21.63,21.58,21.61,3800.0,21.2802,21.3098,21.2605,21.2901,3800.0
2009-09-01 12:55:00,21.61,21.61,21.57,21.57,2500.0,21.2901,21.2901,21.2506,21.2506,2500.0
2009-09-01 13:00:00,21.59,21.6,21.57,21.6,2000.0,21.2704,21.2802,21.2506,21.2802,2000.0
2009-09-01 13:05:00,21.59,21.59,21.5,21.5,6700.0,21.2704,21.2704,21.1817,21.1817,6700.0
2009-09-01 13:10:00,21.5,21.51,21.45,21.51,6500.0,21.1817,21.1915,21.1324,21.1915,6500.0
2009-09-01 13:15:00,21.51,21.51,21.47,21.5,6500.0,21.1915,21.1915,21.1521,21.1817,6500.0
2009-09-01 13:20:00,21.5,21.52,21.49,21.52,3300.0,21.1817,21.2014,21.1718,21.2014,3300.0
2009-09-01 13:25:00,21.52,21.57,21.52,21.55,3600.0,21.2014,21.2506,21.2014,21.2309,3600.0
2009-09-01 13:30:00,21.52,21.55,21.46,21.52,3100.0,21.2014,21.2309,21.1423,21.2014,3100.0
2009-09-01 13:35:00,21.53,21.57,21.52,21.57,2800.0,21.2112,21.2506,21.2014,21.2506,2800.0
2009-09-01 13:40:00,21.57,21.65,21.57,21.62,3800.0,21.2506,21.3295,21.2506,21.2999,3800.0
2009-09-01 13:45:00,21.62,21.64,21.61,21.63,3400.0,21.2999,21.3196,21.2901,21.3098,3400.0
2009-09-01 13:50:00,21.6,21.61,21.6,21.6,900.0,21.2802,21.2901,21.2802,21.2802,900.0
2009-09-01 13:55:00,21.61,21.68,21.6,21.66,2900.0,21.2901,21.359,21.2802,21.3393,2900.0
2009-09-01 14:00:00,21.66,21.66,21.61,21.61,3100.0,21.3393,21.3393,21.2901,21.2901,3100.0
2009-09-01 14:05:00,21.61,21.62,21.61,21.62,500.0,21.2901,21.2999,21.2901,21.2999,500.0
2009-09-01 14:10:00,21.61,21.62,21.6,21.61,6300.0,21.2901,21.2999,21.2802,21.2901,6300.0
2009-09-01 14:15:00,21.6,21.61,21.59,21.6,9700.0,21.2802,21.2901,21.2704,21.2802,9700.0
2009-09-01 14:20:00,21.59,21.62,21.58,21.62,5900.0,21.2704,21.2999,21.2605,21.2999,5900.0
2009-09-01 14:25:00,21.61,21.63,21.61,21.63,4400.0,21.2901,21.3098,21.2901,21.3098,4400.0
2009-09-01 14:30:00,21.62,21.68,21.62,21.67,5100.0,21.2999,21.359,21.2999,21.3492,5100.0
2009-09-01 14:35:00,21.66,21.71,21.65,21.71,3600.0,21.3393,21.3886,21.3295,21.3886,3600.0
2009-09-01 14:40:00,21.69,21.69,21.61,21.63,9600.0,21.3689,21.3689,21.2901,21.3098,9600.0
2009-09-01 14:45:00,21.61,21.66,21.61,21.66,3200.0,21.2901,21.3393,21.2901,21.3393,3200.0
2009-09-01 14:50:00,21.66,21.69,21.66,21.68,4600.0,21.3393,21.3689,21.3393,21.359,4600.0
2009-09-01 14:55:00,21.68,21.72,21.68,21.72,3400.0,21.359,21.3984,21.359,21.3984,3400.0
2009-09-01 15:00:00,21.71,21.71,21.68,21.68,3000.0,21.3886,21.3886,21.359,21.359,3000.0
2009-09-01 15:05:00,21.67,21.7,21.66,21.69,5100.0,21.3492,21.3787,21.3393,21.3689,5100.0
2009-09-01 15:10:00,21.69,21.72,21.68,21.72,8800.0,21.3689,21.3984,21.359,21.3984,8800.0
2009-09-01 15:15:00,21.72,21.74,21.72,21.73,3200.0,21.3984,21.4181,21.3984,21.4083,3200.0
2009-09-01 15:20:00,21.72,21.73,21.7,21.72,8200.0,21.3984,21.4083,21.3787,21.3984,8200.0
2009-09-01 15:25:00,21.74,21.74,21.63,21.66,10600.0,21.4181,21.4181,21.3098,21.3393,10600.0
2009-09-01 15:30:00,21.64,21.71,21.64,21.69,3500.0,21.3196,21.3886,21.3196,21.3689,3500.0
2009-09-01 15:35:00,21.69,21.76,21.68,21.75,15500.0,21.3689,21.4378,21.359,21.428,15500.0
2009-09-01 15:40:00,21.75,21.76,21.69,21.71,10300.0,21.428,21.4378,21.3689,21.3886,10300.0
2009-09-01 15:45:00,21.72,21.73,21.7,21.71,11100.0,21.3984,21.4083,21.3787,21.3886,11100.0
2009-09-01 15:50:00,21.7,21.74,21.7,21.74,16400.0,21.3787,21.4181,21.3787,21.4181,16400.0
2009-09-01 15:55:00,21.76,21.78,21.71,21.74,35100.0,21.4378,21.4575,21.3886,21.4181,35100.0
2009-09-02 09:30:00,21.73,21.73,21.4,21.58,3200.0,21.4083,21.4083,21.0832,21.2605,3200.0
2009-09-02 09:35:00,21.59,21.71,21.56,21.59,6900.0,21.2704,21.3886,21.2408,21.2704,6900.0
2009-09-02 09:40:00,21.58,21.62,21.53,21.53,6000.0,21.2605,21.2999,21.2112,21.2112,6000.0
2009-09-02 09:45:00,21.56,21.56,21.54,21.56,2700.0,21.2408,21.2408,21.2211,21.2408,2700.0
2009-09-02 09:50:00,21.55,21.59,21.54,21.58,4100.0,21.2309,21.2704,21.2211,21.2605,4100.0
2009-09-02 09:55:00,21.54,21.55,21.45,21.47,4100.0,21.2211,21.2309,21.1324,21.1521,4100.0
2009-09-02 10:00:00,21.46,21.48,21.37,21.37,4100.0,21.1423,21.162,21.0536,21.0536,4100.0
2009-09-02 10:05:00,21.38,21.39,21.29,21.37,4800.0,21.0635,21.0733,20.9748,21.0536,4800.0
2009-09-02 10:10:00,21.34,21.36,21.27,21.32,4400.0,21.0241,21.0438,20.9551,21.0044,4400.0
2009-09-02 10:15:00,21.28,21.3,21.28,21.29,4300.0,20.9649,20.9846,20.9649,20.9748,4300.0
2009-09-02 10:20:00,21.29,21.35,21.29,21.32,5000.0,20.9748,21.0339,20.9748,21.0044,5000.0
2009-09-02 10:25:00,21.29,21.29,21.21,21.25,4700.0,20.9748,20.9748,20.896,20.9354,4700.0
2009-09-02 10:30:00,21.26,21.26,21.11,21.16,9300.0,20.9452,20.9452,20.7975,20.8467,9300.0
2009-09-02 10:35:00,21.16,21.19,21.11,21.17,13000.0,20.8467,20.8763,20.7975,20.8566,13000.0
2009-09-02 10:40:00,21.17,21.25,21.17,21.24,4200.0,20.8566,20.9354,20.8566,20.9255,4200.0
2009-09-02 10:45:00,21.23,21.3,21.23,21.28,2800.0,20.9157,20.9846,20.9157,20.9649,2800.0
2009-09-02 10:50:00,21.29,21.3,21.29,21.3,500.0,20.9748,20.9846,20.9748,20.9846,500.0
2009-09-02 10:55:00,21.29,21.33,21.26,21.32,2900.0,20.9748,21.0142,20.9452,21.0044,2900.0
2009-09-02 11:00:00,21.32,21.32,21.31,21.31,1900.0,21.0044,21.0044,20.9945,20.9945,1900.0
2009-09-02 11:05:00,21.3,21.31,21.22,21.22,5700.0,20.9846,20.9945,20.9058,20.9058,5700.0
2009-09-02 11:10:00,21.24,21.25,21.23,21.24,3700.0,20.9255,20.9354,20.9157,20.9255,3700.0
2009-09-02 11:15:00,21.25,21.26,21.24,21.26,3200.0,20.9354,20.9452,20.9255,20.9452,3200.0
2009-09-02 11:20:00,21.26,21.28,21.25,21.27,2200.0,20.9452,20.9649,20.9354,20.9551,2200.0
2009-09-02 11:25:00,21.28,21.3,21.26,21.28,1500.0,20.9649,20.9846,20.9452,20.9649,1500.0
2009-09-02 11:30:00,21.27,21.31,21.24,21.24,3300.0,20.9551,20.9945,20.9255,20.9255,3300.0
2009-09-02 11:35:00,21.25,21.25,21.22,21.25,2900.0,20.9354,20.9354,20.9058,20.9354,2900.0
2009-09-02 11:40:00,21.25,21.26,21.24,21.24,1400.0,20.9354,20.9452,20.9255,20.9255,1400.0
2009-09-02 11:45:00,21.25,21.25,21.24,21.24,1300.0,20.9354,20.9354,20.9255,20.9255,1300.0
2009-09-02 11:50:00,21.25,21.26,21.22,21.25,2200.0,20.9354,20.9452,20.9058,20.9354,2200.0
2009-09-02 11:55:00,21.26,21.26,21.22,21.25,1400.0,20.9452,20.9452,20.9058,20.9354,1400.0
2009-09-02 12:00:00,21.25,21.26,21.22,21.22,1600.0,20.9354,20.9452,20.9058,20.9058,1600.0
2009-09-02 12:05:00,21.19,21.22,21.19,21.21,1400.0,20.8763,20.9058,20.8763,20.896,1400.0
2009-09-02 12:10:00,21.22,21.29,21.22,21.27,4700.0,20.9058,20.9748,20.9058,20.9551,4700.0
2009-09-02 12:15:00,21.28,21.3,21.27,21.3,1400.0,20.9649,20.9846,20.9551,20.9846,1400.0
2009-09-02 12:20:00,21.31,21.32,21.31,21.32,2400.0,20.9945,21.0044,20.9945,21.0044,2400.0
2009-09-02 12:25:00,21.31,21.37,21.31,21.37,3800.0,20.9945,21.0536,20.9945,21.0536,3800.0
2009-09-02 12:30:00,21.37,21.41,21.37,21.39,2700.0,21.0536,21.093,21.0536,21.0733,2700.0
2009-09-02 12:35:00,21.39,21.39,21.39,21.39,400.0,21.0733,21.0733,21.0733,21.0733,400.0
2009-09-02 12:40:00,21.36,21.36,21.32,21.32,1600.0,21.0438,21.0438,21.0044,21.0044,1600.0
2009-09-02 12:45:00,21.33,21.34,21.31,21.34,2100.0,21.0142,21.0241,20.9945,21.0241,2100.0
2009-09-02 12:50:00,21.32,21.36,21.32,21.35,1700.0,21.0044,21.0438,21.0044,21.0339,1700.0
2009-09-02 12:55:00,21.35,21.35,21.31,21.33,2300.0,21.0339,21.0339,20.9945,21.0142,2300.0
2009-09-02 13:00:00,21.3,21.3,21.27,21.27,600.0,20.9846,20.9846,20.9551,20.9551,600.0
2009-09-02 13:05:00,21.27,21.27,21.24,21.25,1700.0,20.9551,20.9551,20.9255,20.9354,1700.0
2009-09-02 13:10:00,21.25,21.27,21.24,21.27,1000.0,20.9354,20.9551,20.9255,20.9551,1000.0
2009-09-02 13:15:00,21.26,21.28,21.26,21.27,1100.0,20.9452,20.9649,20.9452,20.9551,1100.0
2009-09-02 13:20:00,21.27,21.28,21.27,21.27,800.0,20.9551,20.9649,20.9551,20.9551,800.0
2009-09-02 13:25:00,21.26,21.26,21.25,21.26,500.0,20.9452,20.9452,20.9354,20.9452,500.0
2009-09-02 13:30:00,21.26,21.26,21.25,21.25,700.0,20.9452,20.9452,20.9354,20.9354,700.0
2009-09-02 13:35:00,21.26,21.26,21.24,21.25,1900.0,20.9452,20.9452,20.9255,20.9354,1900.0
2009-09-02 13:40:00,21.22,21.25,21.22,21.25,1300.0,20.9058,20.9354,20.9058,20.9354,1300.0
2009-09-02 13:45:00,21.23,21.24,21.23,21.24,700.0,20.9157,20.9255,20.9157,20.9255,700.0
2009-09-02 13:50:00,21.24,21.25,21.23,21.25,2000.0,20.9255,20.9354,20.9157,20.9354,2000.0
2009-09-02 13:55:00,21.24,21.25,21.22,21.24,2600.0,20.9255,20.9354,20.9058,20.9255,2600.0
2009-09-02 14:00:00,21.23,21.25,21.16,21.19,8300.0,20.9157,20.9354,20.8467,20.8763,8300.0
2009-09-02 14:05:00,21.18,21.19,21.16,21.18,2400.0,20.8664,20.8763,20.8467,20.8664,2400.0
2009-09-02 14:10:00,21.17,21.2,21.16,21.2,4000.0,20.8566,20.8861,20.8467,20.8861,4000.0
2009-09-02 14:15:00,21.2,21.26,21.2,21.25,7600.0,20.8861,20.9452,20.8861,20.9354,7600.0
2009-09-02 14:20:00,21.25,21.26,21.24,21.26,3800.0,20.9354,20.9452,20.9255,20.9452,3800.0
2009-09-02 14:25:00,21.26,21.26,21.23,21.23,1500.0,20.9452,20.9452,20.9157,20.9157,1500.0
2009-09-02 14:30:00,21.25,21.31,21.25,21.3,2800.0,20.9354,20.9945,20.9354,20.9846,2800.0
2009-09-02 14:35:00,21.3,21.33,21.28,21.31,1900.0,20.9846,21.0142,20.9649,20.9945,1900.0
2009-09-02 14:40:00,21.27,21.31,21.25,21.27,1900.0,20.9551,20.9945,20.9354,20.9551,1900.0
2009-09-02 14:45:00,21.26,21.27,21.26,21.27,1000.0,20.9452,20.9551,20.9452,20.9551,1000.0
2009-09-02 14:50:00,21.27,21.31,21.27,21.28,1700.0,20.9551,20.9945,20.9551,20.9649,1700.0
2009-09-02 14:55:00,21.3,21.32,21.28,21.28,3400.0,20.9846,21.0044,20.9649,20.9649,3400.0
2009-09-02 15:00:00,21.27,21.29,21.24,21.25,5000.0,20.9551,20.9748,20.9255,20.9354,5000.0
2009-09-02 15:05:00,21.25,21.27,21.2,21.24,19100.0,20.9354,20.9551,20.8861,20.9255,19100.0
2009-09-02 15:10:00,21.24,21.3,21.24,21.28,4200.0,20.9255,20.9846,20.9255,20.9649,4200.0
2009-09-02 15:15:00,21.29,21.37,21.28,21.36,5200.0,20.9748,21.0536,20.9649,21.0438,5200.0
2009-09-02 15:20:00,21.36,21.36,21.3,21.33,4200.0,21.0438,21.0438,20.9846,21.0142,4200.0
2009-09-02 15:25:00,21.31,21.33,21.29,21.31,3900.0,20.9945,21.0142,20.9748,20.9945,3900.0
2009-09-02 15:30:00,21.31,21.35,21.29,21.33,8600.0,20.9945,21.0339,20.9748,21.0142,8600.0
2009-09-02 15:35:00,21.33,21.34,21.31,21.31,12400.0,21.0142,21.0241,20.9945,20.9945,12400.0
2009-09-02 15:40:00,21.33,21.33,21.29,21.3,8100.0,21.0142,21.0142,20.9748,20.9846,8100.0
2009-09-02 15:45:00,21.29,21.37,21.27,21.28,17700.0,20.9748,21.0536,20.9551,20.9649,17700.0
2009-09-02 15:50:00,21.28,21.28,21.24,21.24,5500.0,20.9649,20.9649,20.9255,20.9255,5500.0
2009-09-02 15:55:00,21.21,21.25,21.21,21.24,18000.0,20.896,20.9354,20.896,20.9255,18000.0
2009-09-03 09:30:00,21.43,21.43,21.29,21.37,2000.0,21.1127,21.1127,20.9748,21.0536,2000.0
2009-09-03 09:35:00,21.37,21.37,21.11,21.13,5800.0,21.0536,21.0536,20.7975,20.8172,5800.0
2009-09-03 09:40:00,21.12,21.12,20.82,20.88,11300.0,20.8073,20.8073,20.5118,20.5709,11300.0
2009-09-03 09:45:00,20.88,20.98,20.87,20.97,6100.0,20.5709,20.6694,20.561,20.6595,6100.0
2009-09-03 09:50:00,20.97,20.97,20.86,20.88,4100.0,20.6595,20.6595,20.5512,20.5709,4100.0
2009-09-03 09:55:00,20.88,20.91,20.79,20.84,5900.0,20.5709,20.6004,20.4822,20.5315,5900.0
2009-09-03 10:00:00,20.83,20.94,20.74,20.74,12700.0,20.5216,20.63,20.4329,20.4329,12700.0
2009-09-03 10:05:00,20.73,20.84,20.68,20.77,13300.0,20.4231,20.5315,20.3738,20.4625,13300.0
2009-09-03 10:10:00,20.77,20.83,20.74,20.81,12800.0,20.4625,20.5216,20.4329,20.5019,12800.0
2009-09-03 10:15:00,20.76,20.8,20.7,20.8,12300.0,20.4526,20.492,20.3935,20.492,12300.0
2009-09-03 10:20:00,20.8,20.86,20.7,20.75,17600.0,20.492,20.5512,20.3935,20.4428,17600.0
2009-09-03 10:25:00,20.76,20.79,20.74,20.78,4000.0,20.4526,20.4822,20.4329,20.4723,4000.0
2009-09-03 10:30:00,20.78,20.8,20.76,20.76,2900.0,20.4723,20.492,20.4526,20.4526,2900.0
2009-09-03 10:35:00,20.76,20.85,20.76,20.8,3300.0,20.4526,20.5413,20.4526,20.492,3300.0
2009-09-03 10:40:00,20.8,20.9,20.8,20.84,6900.0,20.492,20.5906,20.492,20.5315,6900.0
2009-09-03 10:45:00,20.84,20.9,20.83,20.9,2300.0,20.5315,20.5906,20.5216,20.5906,2300.0
2009-09-03 10:50:00,20.86,20.9,20.85,20.86,1000.0,20.5512,20.5906,20.5413,20.5512,1000.0
2009-09-03 10:55:00,20.84,20.87,20.84,20.87,500.0,20.5315,20.561,20.5315,20.561,500.0
2009-09-03 11:00:00,20.88,20.89,20.82,20.82,3900.0,20.5709,20.5807,20.5118,20.5118,3900.0
2009-09-03 11:05:00,20.82,20.88,20.82,20.86,2800.0,20.5118,20.5709,20.5118,20.5512,2800.0
2009-09-03 11:10:00,20.89,20.9,20.87,20.9,11900.0,20.5807,20.5906,20.561,20.5906,11900.0
2009-09-03 11:15:00,20.9,20.9,20.86,20.9,4400.0,20.5906,20.5906,20.5512,20.5906,4400.0
2009-09-03 11:20:00,20.89,20.92,20.88,20.9,4700.0,20.5807,20.6103,20.5709,20.5906,4700.0
2009-09-03 11:25:00,20.89,20.92,20.89,20.91,3600.0,20.5807,20.6103,20.5807,20.6004,3600.0
2009-09-03 11:30:00,20.92,20.92,20.85,20.88,29000.0,20.6103,20.6103,20.5413,20.5709,29000.0
2009-09-03 11:35:00,20.83,20.85,20.83,20.85,400.0,20.5216,20.5413,20.5216,20.5413,400.0
2009-09-03 11:40:00,20.88,20.9,20.86,20.9,900.0,20.5709,20.5906,20.5512,20.5906,900.0
2009-09-03 11:45:00,20.88,20.91,20.88,20.91,6900.0,20.5709,20.6004,20.5709,20.6004,6900.0
2009-09-03 11:50:00,20.91,20.94,20.9,20.91,2100.0,20.6004,20.63,20.5906,20.6004,2100.0
2009-09-03 11:55:00,20.91,20.91,20.89,20.9,2000.0,20.6004,20.6004,20.5807,20.5906,2000.0
2009-09-03 12:00:00,20.9,20.9,20.89,20.89,3000.0,20.5906,20.5906,20.5807,20.5807,3000.0
2009-09-03 12:05:00,20.89,20.89,20.89,20.89,200.0,20.5807,20.5807,20.5807,20.5807,200.0
2009-09-03 12:10:00,20.9,20.9,20.89,20.89,1200.0,20.5906,20.5906,20.5807,20.5807,1200.0
2009-09-03 12:15:00,20.9,20.9,20.83,20.83,6400.0,20.5906,20.5906,20.5216,20.5216,6400.0
2009-09-03 12:20:00,20.83,20.9,20.82,20.89,5400.0,20.5216,20.5906,20.5118,20.5807,5400.0
2009-09-03 12:25:00,20.89,20.92,20.86,20.86,3200.0,20.5807,20.6103,20.5512,20.5512,3200.0
2009-09-03 12:30:00,20.87,20.87,20.81,20.86,4700.0,20.561,20.561,20.5019,20.5512,4700.0
2009-09-03 12:35:00,20.88,20.88,20.84,20.85,1300.0,20.5709,20.5709,20.5315,20.5413,1300.0
2009-09-03 12:40:00,20.88,20.88,20.87,20.88,700.0,20.5709,20.5709,20.561,20.5709,700.0
2009-09-03 12:45:00,20.87,20.93,20.87,20.91,352700.0,20.561,20.6201,20.561,20.6004,352700.0
2009-09-03 12:50:00,20.93,20.99,20.92,20.99,3800.0,20.6201,20.6792,20.6103,20.6792,3800.0
2009-09-03 12:55:00,20.99,21.03,20.99,21.03,7700.0,20.6792,20.7186,20.6792,20.7186,7700.0
2009-09-03 13:00:00,21.03,21.1,21.03,21.08,3300.0,20.7186,20.7876,20.7186,20.7679,3300.0
2009-09-03 13:05:00,21.08,21.14,21.08,21.1,3000.0,20.7679,20.827,20.7679,20.7876,3000.0
2009-09-03 13:10:00,21.11,21.13,21.08,21.08,3200.0,20.7975,20.8172,20.7679,20.7679,3200.0
2009-09-03 13:15:00,21.08,21.09,21.03,21.03,4400.0,20.7679,20.7778,20.7186,20.7186,4400.0
2009-09-03 13:20:00,21.05,21.09,21.04,21.08,2000.0,20.7383,20.7778,20.7285,20.7679,2000.0
2009-09-03 13:25:00,21.08,21.13,21.08,21.12,1900.0,20.7679,20.8172,20.7679,20.8073,1900.0
2009-09-03 13:30:00,21.13,21.15,21.12,21.13,2800.0,20.8172,20.8369,20.8073,20.8172,2800.0
2009-09-03 13:35:00,21.13,21.19,21.13,21.19,3900.0,20.8172,20.8763,20.8172,20.8763,3900.0
2009-09-03 13:40:00,21.19,21.23,21.19,21.2,5000.0,20.8763,20.9157,20.8763,20.8861,5000.0
2009-09-03 13:45:00,21.2,21.23,21.2,21.22,2700.0,20.8861,20.9157,20.8861,20.9058,2700.0
2009-09-03 13:50:00,21.22,21.26,21.22,21.26,4700.0,20.9058,20.9452,20.9058,20.9452,4700.0
2009-09-03 13:55:00,21.26,21.26,21.26,21.26,1200.0,20.9452,20.9452,20.9452,20.9452,1200.0
2009-09-03 14:00:00,21.26,21.29,21.26,21.29,2400.0,20.9452,20.9748,20.9452,20.9748,2400.0
2009-09-03 14:05:00,21.29,21.32,21.29,21.32,1400.0,20.9748,21.0044,20.9748,21.0044,1400.0
2009-09-03 14:10:00,21.31,21.31,21.24,21.25,2600.0,20.9945,20.9945,20.9255,20.9354,2600.0
2009-09-03 14:15:00,21.24,21.29,21.23,21.29,1700.0,20.9255,20.9748,20.9157,20.9748,1700.0
2009-09-03 14:20:00,21.28,21.28,21.22,21.25,3000.0,20.9649,20.9649,20.9058,20.9354,3000.0
2009-09-03 14:25:00,21.25,21.28,21.22,21.24,3300.0,20.9354,20.9649,20.9058,20.9255,3300.0
2009-09-03 14:30:00,21.24,21.24,21.23,21.24,500.0,20.9255,20.9255,20.9157,20.9255,500.0
2009-09-03 14:35:00,21.24,21.27,21.24,21.26,1800.0,20.9255,20.9551,20.9255,20.9452,1800.0
2009-09-03 14:40:00,21.25,21.26,21.2,21.2,3400.0,20.9354,20.9452,20.8861,20.8861,3400.0
2009-09-03 14:45:00,21.2,21.28,21.2,21.28,2200.0,20.8861,20.9649,20.8861,20.9649,2200.0
2009-09-03 14:50:00,21.27,21.33,21.27,21.32,3200.0,20.9551,21.0142,20.9551,21.0044,3200.0
2009-09-03 14:55:00,21.32,21.35,21.31,21.35,1500.0,21.0044,21.0339,20.9945,21.0339,1500.0
2009-09-03 15:00:00,21.34,21.36,21.34,21.36,2000.0,21.0241,21.0438,21.0241,21.0438,2000.0
2009-09-03 15:05:00,21.36,21.36,21.3,21.3,11700.0,21.0438,21.0438,20.9846,20.9846,11700.0
2009-09-03 15:10:00,21.3,21.3,21.28,21.29,4500.0,20.9846,20.9846,20.9649,20.9748,4500.0
2009-09-03 15:15:00,21.28,21.29,21.24,21.26,6800.0,20.9649,20.9748,20.9255,20.9452,6800.0
2009-09-03 15:20:00,21.25,21.26,21.23,21.24,3700.0,20.9354,20.9452,20.9157,20.9255,3700.0
2009-09-03 15:25:00,21.25,21.25,21.24,21.25,3600.0,20.9354,20.9354,20.9255,20.9354,3600.0
2009-09-03 15:30:00,21.24,21.34,21.24,21.34,5700.0,20.9255,21.0241,20.9255,21.0241,5700.0
2009-09-03 15:35:00,21.34,21.36,21.33,21.36,3100.0,21.0241,21.0438,21.0142,21.0438,3100.0
2009-09-03 15:40:00,21.36,21.38,21.35,21.38,3800.0,21.0438,21.0635,21.0339,21.0635,3800.0
2009-09-03 15:45:00,21.38,21.39,21.37,21.39,2900.0,21.0635,21.0733,21.0536,21.0733,2900.0
2009-09-03 15:50:00,21.38,21.44,21.38,21.44,6100.0,21.0635,21.1226,21.0635,21.1226,6100.0
2009-09-03 15:55:00,21.44,21.44,21.39,21.4,36600.0,21.1226,21.1226,21.0733,21.0832,36600.0
2009-09-04 09:30:00,21.36,21.41,21.22,21.36,3800.0,21.0633,21.1126,20.9252,21.0633,3800.0
2009-09-04 09:35:00,21.37,21.57,21.35,21.52,8400.0,21.0731,21.2704,21.0534,21.2211,8400.0
2009-09-04 09:40:00,21.53,21.53,21.41,21.49,3000.0,21.2309,21.2309,21.1126,21.1915,3000.0
2009-09-04 09:45:00,21.47,21.5,21.31,21.32,3200.0,21.1718,21.2013,21.014,21.0238,3200.0
2009-09-04 09:50:00,21.25,21.25,21.19,21.25,2800.0,20.9548,20.9548,20.8956,20.9548,2800.0
2009-09-04 09:55:00,21.25,21.35,21.25,21.3,5000.0,20.9548,21.0534,20.9548,21.0041,5000.0
2009-09-04 10:00:00,21.25,21.27,21.25,21.26,1100.0,20.9548,20.9745,20.9548,20.9647,1100.0
2009-09-04 10:05:00,21.31,21.34,21.3,21.3,1100.0,21.014,21.0436,21.0041,21.0041,1100.0
2009-09-04 10:10:00,21.28,21.28,21.21,21.24,800.0,20.9844,20.9844,20.9154,20.9449,800.0
2009-09-04 10:15:00,21.29,21.29,21.26,21.26,400.0,20.9943,20.9943,20.9647,20.9647,400.0
2009-09-04 10:20:00,21.27,21.3,21.27,21.3,600.0,20.9745,21.0041,20.9745,21.0041,600.0
2009-09-04 10:25:00,21.27,21.33,21.27,21.29,800.0,20.9745,21.0337,20.9745,20.9943,800.0
2009-09-04 10:30:00,21.31,21.33,21.29,21.32,1300.0,21.014,21.0337,20.9943,21.0238,1300.0
2009-09-04 10:35:00,21.31,21.32,21.31,21.32,2800.0,21.014,21.0238,21.014,21.0238,2800.0
2009-09-04 10:40:00,21.32,21.36,21.3,21.36,1000.0,21.0238,21.0633,21.0041,21.0633,1000.0
2009-09-04 10:45:00,21.33,21.37,21.31,21.32,2900.0,21.0337,21.0731,21.014,21.0238,2900.0
2009-09-04 10:50:00,21.31,21.36,21.3,21.33,1100.0,21.014,21.0633,21.0041,21.0337,1100.0
2009-09-04 10:55:00,21.33,21.33,21.24,21.29,2400.0,21.0337,21.0337,20.9449,20.9943,2400.0
2009-09-04 11:00:00,21.29,21.29,21.17,21.2,4600.0,20.9943,20.9943,20.8759,20.9055,4600.0
2009-09-04 11:05:00,21.2,21.24,21.2,21.22,1400.0,20.9055,20.9449,20.9055,20.9252,1400.0
2009-09-04 11:10:00,21.22,21.23,21.2,21.23,900.0,20.9252,20.9351,20.9055,20.9351,900.0
2009-09-04 11:15:00,21.24,21.25,21.24,21.25,700.0,20.9449,20.9548,20.9449,20.9548,700.0
2009-09-04 11:20:00,21.26,21.26,21.23,21.23,300.0,20.9647,20.9647,20.9351,20.9351,300.0
2009-09-04 11:25:00,21.26,21.26,21.26,21.26,500.0,20.9647,20.9647,20.9647,20.9647,500.0
2009-09-04 11:30:00,21.27,21.27,21.24,21.26,800.0,20.9745,20.9745,20.9449,20.9647,800.0
2009-09-04 11:35:00,21.32,21.33,21.27,21.28,1200.0,21.0238,21.0337,20.9745,20.9844,1200.0
2009-09-04 11:40:00,21.3,21.3,21.29,21.29,200.0,21.0041,21.0041,20.9943,20.9943,200.0
2009-09-04 11:45:00,21.29,21.32,21.28,21.31,700.0,20.9943,21.0238,20.9844,21.014,700.0
2009-09-04 11:50:00,21.3,21.32,21.29,21.32,1800.0,21.0041,21.0238,20.9943,21.0238,1800.0
2009-09-04 11:55:00,21.33,21.33,21.3,21.33,900.0,21.0337,21.0337,21.0041,21.0337,900.0
2009-09-04 12:00:00,21.34,21.36,21.33,21.36,1900.0,21.0436,21.0633,21.0337,21.0633,1900.0
2009-09-04 12:05:00,21.36,21.45,21.36,21.39,13000.0,21.0633,21.152,21.0633,21.0929,13000.0
2009-09-04 12:10:00,21.4,21.4,21.39,21.4,2000.0,21.1027,21.1027,21.0929,21.1027,2000.0
2009-09-04 12:15:00,21.4,21.44,21.4,21.41,2800.0,21.1027,21.1422,21.1027,21.1126,2800.0
2009-09-04 12:20:00,21.41,21.42,21.39,21.4,3100.0,21.1126,21.1224,21.0929,21.1027,3100.0
2009-09-04 12:25:00,21.4,21.42,21.4,21.4,1800.0,21.1027,21.1224,21.1027,21.1027,1800.0
2009-09-04 12:30:00,21.4,21.4,21.39,21.4,1600.0,21.1027,21.1027,21.0929,21.1027,1600.0
2009-09-04 12:35:00,21.4,21.4,21.37,21.37,1600.0,21.1027,21.1027,21.0731,21.0731,1600.0
2009-09-04 12:40:00,21.37,21.37,21.37,21.37,100.0,21.0731,21.0731,21.0731,21.0731,100.0
2009-09-04 12:45:00,21.37,21.38,21.37,21.38,400.0,21.0731,21.083,21.0731,21.083,400.0
2009-09-04 12:50:00,21.38,21.4,21.38,21.38,900.0,21.083,21.1027,21.083,21.083,900.0
2009-09-04 12:55:00,21.39,21.41,21.39,21.41,1000.0,21.0929,21.1126,21.0929,21.1126,1000.0
2009-09-04 13:00:00,21.4,21.4,21.39,21.4,300.0,21.1027,21.1027,21.0929,21.1027,300.0
2009-09-04 13:05:00,21.39,21.39,21.38,21.38,300.0,21.0929,21.0929,21.083,21.083,300.0
2009-09-04 13:10:00,21.38,21.38,21.37,21.37,800.0,21.083,21.083,21.0731,21.0731,800.0
2009-09-04 13:15:00,21.38,21.43,21.38,21.41,3100.0,21.083,21.1323,21.083,21.1126,3100.0
2009-09-04 13:20:00,21.41,21.53,21.41,21.47,4300.0,21.1126,21.2309,21.1126,21.1718,4300.0
2009-09-04 13:25:00,21.46,21.46,21.46,21.46,400.0,21.1619,21.1619,21.1619,21.1619,400.0
2009-09-04 13:30:00,21.46,21.47,21.43,21.44,4200.0,21.1619,21.1718,21.1323,21.1422,4200.0
2009-09-04 13:35:00,21.44,21.44,21.44,21.44,500.0,21.1422,21.1422,21.1422,21.1422,500.0
2009-09-04 13:40:00,21.43,21.43,21.38,21.39,600.0,21.1323,21.1323,21.083,21.0929,600.0
2009-09-04 13:45:00,21.38,21.39,21.38,21.39,900.0,21.083,21.0929,21.083,21.0929,900.0
2009-09-04 13:50:00,21.39,21.39,21.39,21.39,100.0,21.0929,21.0929,21.0929,21.0929,100.0
2009-09-04 13:55:00,21.39,21.41,21.39,21.4,1500.0,21.0929,21.1126,21.0929,21.1027,1500.0
2009-09-04 14:00:00,21.41,21.41,21.41,21.41,500.0,21.1126,21.1126,21.1126,21.1126,500.0
2009-09-04 14:05:00,21.41,21.41,21.38,21.38,2000.0,21.1126,21.1126,21.083,21.083,2000.0
2009-09-04 14:10:00,21.38,21.4,21.38,21.4,2100.0,21.083,21.1027,21.083,21.1027,2100.0
2009-09-04 14:15:00,21.41,21.43,21.41,21.42,900.0,21.1126,21.1323,21.1126,21.1224,900.0
2009-09-04 14:20:00,21.43,21.44,21.43,21.44,900.0,21.1323,21.1422,21.1323,21.1422,900.0
2009-09-04 14:25:00,21.43,21.46,21.38,21.38,2700.0,21.1323,21.1619,21.083,21.083,2700.0
2009-09-04 14:30:00,21.39,21.39,21.36,21.37,1300.0,21.0929,21.0929,21.0633,21.0731,1300.0
2009-09-04 14:35:00,21.37,21.38,21.34,21.38,3600.0,21.0731,21.083,21.0436,21.083,3600.0
2009-09-04 14:40:00,21.37,21.38,21.35,21.38,1500.0,21.0731,21.083,21.0534,21.083,1500.0
2009-09-04 14:45:00,21.37,21.4,21.37,21.4,2900.0,21.0731,21.1027,21.0731,21.1027,2900.0
2009-09-04 14:50:00,21.39,21.41,21.39,21.41,2200.0,21.0929,21.1126,21.0929,21.1126,2200.0
2009-09-04 14:55:00,21.41,21.42,21.41,21.41,5900.0,21.1126,21.1224,21.1126,21.1126,5900.0
2009-09-04 15:00:00,21.42,21.46,21.42,21.43,4200.0,21.1224,21.1619,21.1224,21.1323,4200.0
2009-09-04 15:05:00,21.43,21.44,21.38,21.38,2900.0,21.1323,21.1422,21.083,21.083,2900.0
2009-09-04 15:10:00,21.38,21.38,21.37,21.37,1000.0,21.083,21.083,21.0731,21.0731,1000.0
2009-09-04 15:15:00,21.38,21.38,21.34,21.34,200.0,21.083,21.083,21.0436,21.0436,200.0
2009-09-04 15:20:00,21.38,21.4,21.38,21.4,1200.0,21.083,21.1027,21.083,21.1027,1200.0
2009-09-04 15:25:00,21.39,21.39,21.39,21.39,500.0,21.0929,21.0929,21.0929,21.0929,500.0
2009-09-04 15:30:00,21.4,21.43,21.4,21.4,4900.0,21.1027,21.1323,21.1027,21.1027,4900.0
2009-09-04 15:35:00,21.4,21.41,21.4,21.4,1500.0,21.1027,21.1126,21.1027,21.1027,1500.0
2009-09-04 15:40:00,21.41,21.48,21.41,21.47,5000.0,21.1126,21.1816,21.1126,21.1718,5000.0
2009-09-04 15:45:00,21.47,21.57,21.47,21.57,7700.0,21.1718,21.2704,21.1718,21.2704,7700.0
2009-09-04 15:50:00,21.56,21.6,21.56,21.59,10900.0,21.2605,21.2999,21.2605,21.2901,10900.0
2009-09-04 15:55:00,21.59,21.6,21.52,21.55,18600.0,21.2901,21.2999,21.2211,21.2506,18600.0
2009-09-08 09:30:00,21.71,22.0,21.62,21.94,2600.0,21.4084,21.6944,21.3197,21.6352,2600.0
2009-09-08 09:35:00,21.82,21.83,21.74,21.74,5800.0,21.5169,21.5268,21.438,21.438,5800.0
2009-09-08 09:40:00,21.74,21.74,21.58,21.58,3600.0,21.438,21.438,21.2802,21.2802,3600.0
2009-09-08 09:45:00,21.58,21.67,21.5,21.67,4600.0,21.2802,21.369,21.2013,21.369,4600.0
2009-09-08 09:50:00,21.67,21.67,21.57,21.64,2300.0,21.369,21.369,21.2704,21.3394,2300.0
2009-09-08 09:55:00,21.65,21.65,21.5,21.55,2900.0,21.3493,21.3493,21.2013,21.2506,2900.0
2009-09-08 10:00:00,21.53,21.56,21.5,21.56,1200.0,21.2309,21.2605,21.2013,21.2605,1200.0
2009-09-08 10:05:00,21.53,21.53,21.44,21.49,3100.0,21.2309,21.2309,21.1422,21.1915,3100.0
2009-09-08 10:10:00,21.48,21.54,21.48,21.53,1200.0,21.1816,21.2408,21.1816,21.2309,1200.0
2009-09-08 10:15:00,21.51,21.55,21.47,21.55,1100.0,21.2112,21.2506,21.1718,21.2506,1100.0
2009-09-08 10:20:00,21.56,21.59,21.52,21.57,2200.0,21.2605,21.2901,21.2211,21.2704,2200.0
2009-09-08 10:25:00,21.59,21.6,21.58,21.58,1600.0,21.2901,21.2999,21.2802,21.2802,1600.0
2009-09-08 10:30:00,21.57,21.59,21.56,21.59,1900.0,21.2704,21.2901,21.2605,21.2901,1900.0
2009-09-08 10:35:00,21.62,21.63,21.59,21.63,1000.0,21.3197,21.3295,21.2901,21.3295,1000.0
2009-09-08 10:40:00,21.59,21.61,21.52,21.52,1000.0,21.2901,21.3098,21.2211,21.2211,1000.0
2009-09-08 10:45:00,21.54,21.58,21.47,21.54,3300.0,21.2408,21.2802,21.1718,21.2408,3300.0
2009-09-08 10:50:00,21.55,21.63,21.55,21.63,1300.0,21.2506,21.3295,21.2506,21.3295,1300.0
2009-09-08 10:55:00,21.59,21.65,21.52,21.65,5600.0,21.2901,21.3493,21.2211,21.3493,5600.0
2009-09-08 11:00:00,21.66,21.66,21.65,21.65,1200.0,21.3591,21.3591,21.3493,21.3493,1200.0
2009-09-08 11:05:00,21.65,21.66,21.65,21.66,1600.0,21.3493,21.3591,21.3493,21.3591,1600.0
2009-09-08 11:10:00,21.68,21.72,21.68,21.71,2800.0,21.3788,21.4183,21.3788,21.4084,2800.0
2009-09-08 11:15:00,21.7,21.74,21.7,21.73,1700.0,21.3986,21.438,21.3986,21.4281,1700.0
2009-09-08 11:20:00,21.73,21.81,21.73,21.81,2400.0,21.4281,21.507,21.4281,21.507,2400.0
2009-09-08 11:25:00,21.8,21.81,21.77,21.79,1900.0,21.4972,21.507,21.4676,21.4873,1900.0
2009-09-08 11:30:00,21.79,21.81,21.78,21.78,1600.0,21.4873,21.507,21.4774,21.4774,1600.0
2009-09-08 11:35:00,21.78,21.79,21.77,21.78,1200.0,21.4774,21.4873,21.4676,21.4774,1200.0
2009-09-08 11:40:00,21.78,21.82,21.75,21.75,1300.0,21.4774,21.5169,21.4479,21.4479,1300.0
2009-09-08 11:45:00,21.73,21.74,21.73,21.74,600.0,21.4281,21.438,21.4281,21.438,600.0
2009-09-08 11:50:00,21.73,21.73,21.67,21.69,1200.0,21.4281,21.4281,21.369,21.3887,1200.0
2009-09-08 11:55:00,21.7,21.71,21.66,21.71,1400.0,21.3986,21.4084,21.3591,21.4084,1400.0
2009-09-08 12:00:00,21.71,21.74,21.69,21.74,800.0,21.4084,21.438,21.3887,21.438,800.0
2009-09-08 12:05:00,21.74,21.77,21.74,21.75,1900.0,21.438,21.4676,21.438,21.4479,1900.0
2009-09-08 12:10:00,21.75,21.77,21.73,21.73,1400.0,21.4479,21.4676,21.4281,21.4281,1400.0
2009-09-08 12:15:00,21.79,21.8,21.76,21.78,500.0,21.4873,21.4972,21.4577,21.4774,500.0
2009-09-08 12:20:00,21.76,21.76,21.71,21.71,1400.0,21.4577,21.4577,21.4084,21.4084,1400.0
2009-09-08 12:25:00,21.7,21.74,21.7,21.73,300.0,21.3986,21.438,21.3986,21.4281,300.0
2009-09-08 12:30:00,21.69,21.73,21.69,21.7,400.0,21.3887,21.4281,21.3887,21.3986,400.0
2009-09-08 12:35:00,21.65,21.7,21.65,21.7,300.0,21.3493,21.3986,21.3493,21.3986,300.0
2009-09-08 12:40:00,21.72,21.72,21.67,21.67,900.0,21.4183,21.4183,21.369,21.369,900.0
2009-09-08 12:45:00,21.65,21.69,21.65,21.68,1100.0,21.3493,21.3887,21.3493,21.3788,1100.0
2009-09-08 12:50:00,21.69,21.7,21.67,21.67,1100.0,21.3887,21.3986,21.369,21.369,1100.0
2009-09-08 12:55:00,21.67,21.69,21.62,21.62,1000.0,21.369,21.3887,21.3197,21.3197,1000.0
2009-09-08 13:00:00,21.64,21.7,21.63,21.7,1700.0,21.3394,21.3986,21.3295,21.3986,1700.0
2009-09-08 13:05:00,21.72,21.73,21.71,21.73,1200.0,21.4183,21.4281,21.4084,21.4281,1200.0
2009-09-08 13:10:00,21.71,21.71,21.6,21.6,1000.0,21.4084,21.4084,21.2999,21.2999,1000.0
2009-09-08 13:15:00,21.6,21.6,21.56,21.6,2100.0,21.2999,21.2999,21.2605,21.2999,2100.0
2009-09-08 13:20:00,21.6,21.63,21.58,21.63,1700.0,21.2999,21.3295,21.2802,21.3295,1700.0
2009-09-08 13:25:00,21.63,21.67,21.58,21.62,1400.0,21.3295,21.369,21.2802,21.3197,1400.0
2009-09-08 13:30:00,21.64,21.67,21.56,21.58,1400.0,21.3394,21.369,21.2605,21.2802,1400.0
2009-09-08 13:35:00,21.55,21.64,21.55,21.64,700.0,21.2506,21.3394,21.2506,21.3394,700.0
2009-09-08 13:40:00,21.64,21.69,21.59,21.59,2400.0,21.3394,21.3887,21.2901,21.2901,2400.0
2009-09-08 13:45:00,21.6,21.6,21.53,21.56,1200.0,21.2999,21.2999,21.2309,21.2605,1200.0
2009-09-08 13:50:00,21.51,21.58,21.51,21.58,1300.0,21.2112,21.2802,21.2112,21.2802,1300.0
2009-09-08 13:55:00,21.56,21.6,21.56,21.58,800.0,21.2605,21.2999,21.2605,21.2802,800.0
2009-09-08 14:00:00,21.61,21.61,21.55,21.57,1400.0,21.3098,21.3098,21.2506,21.2704,1400.0
2009-09-08 14:05:00,21.54,21.6,21.54,21.6,1800.0,21.2408,21.2999,21.2408,21.2999,1800.0
2009-09-08 14:10:00,21.57,21.57,21.57,21.57,1200.0,21.2704,21.2704,21.2704,21.2704,1200.0
2009-09-08 14:15:00,21.58,21.6,21.57,21.6,1300.0,21.2802,21.2999,21.2704,21.2999,1300.0
2009-09-08 14:20:00,21.62,21.63,21.56,21.62,1400.0,21.3197,21.3295,21.2605,21.3197,1400.0
2009-09-08 14:25:00,21.6,21.66,21.6,21.64,1500.0,21.2999,21.3591,21.2999,21.3394,1500.0
2009-09-08 14:30:00,21.65,21.67,21.65,21.67,800.0,21.3493,21.369,21.3493,21.369,800.0
2009-09-08 14:35:00,21.65,21.69,21.65,21.68,2000.0,21.3493,21.3887,21.3493,21.3788,2000.0
2009-09-08 14:40:00,21.68,21.7,21.68,21.7,1100.0,21.3788,21.3986,21.3788,21.3986,1100.0
2009-09-08 14:45:00,21.68,21.71,21.65,21.66,2000.0,21.3788,21.4084,21.3493,21.3591,2000.0
2009-09-08 14:50:00,21.68,21.7,21.65,21.69,1900.0,21.3788,21.3986,21.3493,21.3887,1900.0
2009-09-08 14:55:00,21.65,21.71,21.65,21.71,1600.0,21.3493,21.4084,21.3493,21.4084,1600.0
2009-09-08 15:00:00,21.66,21.66,21.57,21.63,3000.0,21.3591,21.3591,21.2704,21.3295,3000.0
2009-09-08 15:05:00,21.64,21.65,21.62,21.63,2100.0,21.3394,21.3493,21.3197,21.3295,2100.0
2009-09-08 15:10:00,21.63,21.69,21.63,21.64,1700.0,21.3295,21.3887,21.3295,21.3394,1700.0
2009-09-08 15:15:00,21.68,21.71,21.66,21.69,2300.0,21.3788,21.4084,21.3591,21.3887,2300.0
2009-09-08 15:20:00,21.68,21.73,21.63,21.73,1500.0,21.3788,21.4281,21.3295,21.4281,1500.0
2009-09-08 15:25:00,21.71,21.73,21.68,21.72,3100.0,21.4084,21.4281,21.3788,21.4183,3100.0
2009-09-08 15:30:00,21.72,21.73,21.71,21.72,2800.0,21.4183,21.4281,21.4084,21.4183,2800.0
2009-09-08 15:35:00,21.72,21.73,21.7,21.73,3700.0,21.4183,21.4281,21.3986,21.4281,3700.0
2009-09-08 15:40:00,21.7,21.73,21.7,21.73,3500.0,21.3986,21.4281,21.3986,21.4281,3500.0
2009-09-08 15:45:00,21.73,21.73,21.72,21.73,7000.0,21.4281,21.4281,21.4183,21.4281,7000.0
2009-09-08 15:50:00,21.73,21.73,21.68,21.72,7400.0,21.4281,21.4281,21.3788,21.4183,7400.0
2009-09-08 15:55:00,21.73,21.73,21.69,21.72,13200.0,21.4281,21.4281,21.3887,21.4183,13200.0
2009-09-09 09:30:00,21.75,21.86,21.65,21.77,2500.0,21.4479,21.5563,21.3493,21.4676,2500.0
2009-09-09 09:35:00,21.9,21.9,21.78,21.86,7100.0,21.5958,21.5958,21.4774,21.5563,7100.0
2009-09-09 09:40:00,21.86,21.91,21.83,21.83,2700.0,21.5563,21.6056,21.5268,21.5268,2700.0
2009-09-09 09:45:00,21.85,21.96,21.84,21.88,3600.0,21.5465,21.6549,21.5366,21.5761,3600.0
2009-09-09 09:50:00,21.87,21.96,21.85,21.86,2800.0,21.5662,21.6549,21.5465,21.5563,2800.0
2009-09-09 09:55:00,21.82,21.93,21.82,21.83,600.0,21.5169,21.6254,21.5169,21.5268,600.0
2009-09-09 10:00:00,21.79,21.79,21.71,21.76,3200.0,21.4873,21.4873,21.4084,21.4577,3200.0
2009-09-09 10:05:00,21.74,21.75,21.74,21.75,1100.0,21.438,21.4479,21.438,21.4479,1100.0
2009-09-09 10:10:00,21.75,21.75,21.69,21.72,1400.0,21.4479,21.4479,21.3887,21.4183,1400.0
2009-09-09 10:15:00,21.75,21.8,21.75,21.8,200.0,21.4479,21.4972,21.4479,21.4972,200.0
2009-09-09 10:20:00,21.8,21.84,21.76,21.8,1300.0,21.4972,21.5366,21.4577,21.4972,1300.0
2009-09-09 10:25:00,21.76,21.77,21.69,21.72,1300.0,21.4577,21.4676,21.3887,21.4183,1300.0
2009-09-09 10:30:00,21.71,21.78,21.7,21.75,1700.0,21.4084,21.4774,21.3986,21.4479,1700.0
2009-09-09 10:35:00,21.76,21.85,21.76,21.85,1500.0,21.4577,21.5465,21.4577,21.5465,1500.0
2009-09-09 10:40:00,21.84,21.91,21.84,21.91,300.0,21.5366,21.6056,21.5366,21.6056,300.0
2009-09-09 10:45:00,21.9,21.9,21.76,21.76,2100.0,21.5958,21.5958,21.4577,21.4577,2100.0
2009-09-09 10:50:00,21.8,21.8,21.8,21.8,200.0,21.4972,21.4972,21.4972,21.4972,200.0
2009-09-09 10:55:00,21.82,21.83,21.81,21.81,300.0,21.5169,21.5268,21.507,21.507,300.0
2009-09-09 11:00:00,21.8,21.89,21.8,21.85,4400.0,21.4972,21.5859,21.4972,21.5465,4400.0
2009-09-09 11:05:00,21.85,21.9,21.85,21.89,500.0,21.5465,21.5958,21.5465,21.5859,500.0
2009-09-09 11:10:00,21.89,21.93,21.87,21.93,1900.0,21.5859,21.6254,21.5662,21.6254,1900.0
2009-09-09 11:15:00,21.95,21.97,21.94,21.94,1000.0,21.6451,21.6648,21.6352,21.6352,1000.0
2009-09-09 11:20:00,21.95,21.99,21.95,21.99,700.0,21.6451,21.6845,21.6451,21.6845,700.0
2009-09-09 11:25:00,22.04,22.04,21.98,22.01,4200.0,21.7338,21.7338,21.6747,21.7042,4200.0
2009-09-09 11:30:00,22.02,22.08,22.02,22.06,1600.0,21.7141,21.7733,21.7141,21.7536,1600.0
2009-09-09 11:35:00,22.08,22.14,22.08,22.14,900.0,21.7733,21.8324,21.7733,21.8324,900.0
2009-09-09 11:40:00,22.12,22.16,22.12,22.16,500.0,21.8127,21.8522,21.8127,21.8522,500.0
2009-09-09 11:45:00,22.14,22.16,22.11,22.11,1900.0,21.8324,21.8522,21.8029,21.8029,1900.0
2009-09-09 11:50:00,22.06,22.07,22.04,22.05,7300.0,21.7536,21.7634,21.7338,21.7437,7300.0
2009-09-09 11:55:00,22.07,22.07,22.04,22.04,700.0,21.7634,21.7634,21.7338,21.7338,700.0
2009-09-09 12:00:00,22.03,22.07,22.03,22.05,600.0,21.724,21.7634,21.724,21.7437,600.0
2009-09-09 12:05:00,22.05,22.05,22.05,22.05,0.0,21.7437,21.7437,21.7437,21.7437,0.0
2009-09-09 12:10:00,22.06,22.1,22.04,22.04,700.0,21.7536,21.793,21.7338,21.7338,700.0
2009-09-09 12:15:00,22.05,22.08,22.03,22.08,1000.0,21.7437,21.7733,21.724,21.7733,1000.0
2009-09-09 12:20:00,22.06,22.1,22.04,22.1,3200.0,21.7536,21.793,21.7338,21.793,3200.0
2009-09-09 12:25:00,22.1,22.13,22.1,22.13,1100.0,21.793,21.8226,21.793,21.8226,1100.0
2009-09-09 12:30:00,22.11,22.16,22.11,22.16,4900.0,21.8029,21.8522,21.8029,21.8522,4900.0
2009-09-09 12:35:00,22.16,22.17,22.16,22.17,900.0,21.8522,21.862,21.8522,21.862,900.0
2009-09-09 12:40:00,22.17,22.2,22.16,22.2,1100.0,21.862,21.8916,21.8522,21.8916,1100.0
2009-09-09 12:45:00,22.2,22.24,22.2,22.2,700.0,21.8916,21.9311,21.8916,21.8916,700.0
2009-09-09 12:50:00,22.23,22.23,22.23,22.23,100.0,21.9212,21.9212,21.9212,21.9212,100.0
2009-09-09 12:55:00,22.22,22.23,22.21,22.22,2500.0,21.9113,21.9212,21.9015,21.9113,2500.0
2009-09-09 13:00:00,22.23,22.24,22.18,22.21,3100.0,21.9212,21.9311,21.8719,21.9015,3100.0
2009-09-09 13:05:00,22.19,22.27,22.19,22.24,2800.0,21.8817,21.9606,21.8817,21.9311,2800.0
2009-09-09 13:10:00,22.22,22.26,22.22,22.26,1700.0,21.9113,21.9508,21.9113,21.9508,1700.0
2009-09-09 13:15:00,22.26,22.35,22.26,22.35,3500.0,21.9508,22.0395,21.9508,22.0395,3500.0
2009-09-09 13:20:00,22.35,22.35,22.29,22.32,1300.0,22.0395,22.0395,21.9804,22.0099,1300.0
2009-09-09 13:25:00,22.29,22.29,22.2,22.24,4900.0,21.9804,21.9804,21.8916,21.9311,4900.0
2009-09-09 13:30:00,22.28,22.28,22.26,22.27,1000.0,21.9705,21.9705,21.9508,21.9606,1000.0
2009-09-09 13:35:00,22.27,22.27,22.24,22.24,400.0,21.9606,21.9606,21.9311,21.9311,400.0
2009-09-09 13:40:00,22.26,22.26,22.25,22.26,300.0,21.9508,21.9508,21.9409,21.9508,300.0
2009-09-09 13:45:00,22.25,22.26,22.25,22.26,900.0,21.9409,21.9508,21.9409,21.9508,900.0
2009-09-09 13:50:00,22.26,22.27,22.24,22.26,2200.0,21.9508,21.9606,21.9311,21.9508,2200.0
2009-09-09 13:55:00,22.26,22.28,22.26,22.28,1400.0,21.9508,21.9705,21.9508,21.9705,1400.0
2009-09-09 14:00:00,22.29,22.36,22.29,22.34,14800.0,21.9804,22.0494,21.9804,22.0297,14800.0
2009-09-09 14:05:00,22.35,22.36,22.33,22.34,3400.0,22.0395,22.0494,22.0198,22.0297,3400.0
2009-09-09 14:10:00,22.35,22.36,22.33,22.33,6700.0,22.0395,22.0494,22.0198,22.0198,6700.0
2009-09-09 14:15:00,22.33,22.35,22.32,22.32,6900.0,22.0198,22.0395,22.0099,22.0099,6900.0
2009-09-09 14:20:00,22.25,22.27,22.24,22.27,1100.0,21.9409,21.9606,21.9311,21.9606,1100.0
2009-09-09 14:25:00,22.28,22.33,22.28,22.29,2900.0,21.9705,22.0198,21.9705,21.9804,2900.0
2009-09-09 14:30:00,22.33,22.35,22.28,22.33,2300.0,22.0198,22.0395,21.9705,22.0198,2300.0
2009-09-09 14:35:00,22.31,22.33,22.28,22.33,1600.0,22.0001,22.0198,21.9705,22.0198,1600.0
2009-09-09 14:40:00,22.33,22.33,22.26,22.26,1400.0,22.0198,22.0198,21.9508,21.9508,1400.0
2009-09-09 14:45:00,22.27,22.27,22.23,22.24,900.0,21.9606,21.9606,21.9212,21.9311,900.0
2009-09-09 14:50:00,22.23,22.3,22.2,22.25,7000.0,21.9212,21.9902,21.8916,21.9409,7000.0
2009-09-09 14:55:00,22.26,22.29,22.25,22.26,1300.0,21.9508,21.9804,21.9409,21.9508,1300.0
2009-09-09 15:00:00,22.25,22.34,22.25,22.34,3700.0,21.9409,22.0297,21.9409,22.0297,3700.0
2009-09-09 15:05:00,22.32,22.33,22.28,22.33,1700.0,22.0099,22.0198,21.9705,22.0198,1700.0
2009-09-09 15:10:00,22.33,22.37,22.33,22.36,1100.0,22.0198,22.0592,22.0198,22.0494,1100.0
2009-09-09 15:15:00,22.36,22.36,22.33,22.33,600.0,22.0494,22.0494,22.0198,22.0198,600.0
2009-09-09 15:20:00,22.33,22.34,22.29,22.31,2000.0,22.0198,22.0297,21.9804,22.0001,2000.0
2009-09-09 15:25:00,22.32,22.36,22.3,22.32,1000.0,22.0099,22.0494,21.9902,22.0099,1000.0
2009-09-09 15:30:00,22.3,22.32,22.25,22.29,3900.0,21.9902,22.0099,21.9409,21.9804,3900.0
2009-09-09 15:35:00,22.32,22.36,22.29,22.34,3400.0,22.0099,22.0494,21.9804,22.0297,3400.0
2009-09-09 15:40:00,22.34,22.36,22.32,22.33,1300.0,22.0297,22.0494,22.0099,22.0198,1300.0
2009-09-09 15:45:00,22.33,22.4,22.33,22.39,4800.0,22.0198,22.0888,22.0198,22.079,4800.0
2009-09-09 15:50:00,22.39,22.4,22.37,22.37,6900.0,22.079,22.0888,22.0592,22.0592,6900.0
2009-09-09 15:55:00,22.37,22.37,22.32,22.35,15700.0,22.0592,22.0592,22.0099,22.0395,15700.0
2009-09-10 09:30:00,22.28,22.28,22.15,22.15,3800.0,21.9705,21.9705,21.8423,21.8423,3800.0
2009-09-10 09:35:00,22.2,22.2,22.04,22.08,2300.0,21.8916,21.8916,21.7338,21.7733,2300.0
2009-09-10 09:40:00,22.03,22.03,22.02,22.02,1200.0,21.724,21.724,21.7141,21.7141,1200.0
2009-09-10 09:45:00,21.96,22.02,21.91,21.98,3100.0,21.6549,21.7141,21.6056,21.6747,3100.0
2009-09-10 09:50:00,21.99,22.07,21.99,22.07,4700.0,21.6845,21.7634,21.6845,21.7634,4700.0
2009-09-10 09:55:00,22.11,22.18,22.09,22.18,900.0,21.8029,21.8719,21.7831,21.8719,900.0
2009-09-10 10:00:00,22.18,22.26,22.16,22.22,1600.0,21.8719,21.9508,21.8522,21.9113,1600.0
2009-09-10 10:05:00,22.22,22.26,22.18,22.2,1800.0,21.9113,21.9508,21.8719,21.8916,1800.0
2009-09-10 10:10:00,22.22,22.22,22.16,22.16,800.0,21.9113,21.9113,21.8522,21.8522,800.0
2009-09-10 10:15:00,22.15,22.33,22.14,22.33,12800.0,21.8423,22.0198,21.8324,22.0198,12800.0
2009-09-10 10:20:00,22.28,22.33,22.28,22.32,3000.0,21.9705,22.0198,21.9705,22.0099,3000.0
2009-09-10 10:25:00,22.32,22.37,22.32,22.34,1500.0,22.0099,22.0592,22.0099,22.0297,1500.0
2009-09-10 10:30:00,22.3,22.34,22.3,22.34,2800.0,21.9902,22.0297,21.9902,22.0297,2800.0
2009-09-10 10:35:00,22.35,22.42,22.35,22.42,500.0,22.0395,22.1086,22.0395,22.1086,500.0
2009-09-10 10:40:00,22.42,22.42,22.3,22.33,2800.0,22.1086,22.1086,21.9902,22.0198,2800.0
2009-09-10 10:45:00,22.35,22.35,22.28,22.31,900.0,22.0395,22.0395,21.9705,22.0001,900.0
2009-09-10 10:50:00,22.28,22.36,22.28,22.32,900.0,21.9705,22.0494,21.9705,22.0099,900.0
2009-09-10 10:55:00,22.32,22.34,22.26,22.31,1600.0,22.0099,22.0297,21.9508,22.0001,1600.0
2009-09-10 11:00:00,22.27,22.32,22.27,22.27,1200.0,21.9606,22.0099,21.9606,21.9606,1200.0
2009-09-10 11:05:00,22.3,22.42,22.3,22.42,2100.0,21.9902,22.1086,21.9902,22.1086,2100.0
2009-09-10 11:10:00,22.37,22.37,22.34,22.34,500.0,22.0592,22.0592,22.0297,22.0297,500.0
2009-09-10 11:15:00,22.32,22.32,22.25,22.25,900.0,22.0099,22.0099,21.9409,21.9409,900.0
2009-09-10 11:20:00,22.25,22.33,22.25,22.28,2000.0,21.9409,22.0198,21.9409,21.9705,2000.0
2009-09-10 11:25:00,22.29,22.3,22.28,22.28,400.0,21.9804,21.9902,21.9705,21.9705,400.0
2009-09-10 11:30:00,22.28,22.29,22.26,22.29,700.0,21.9705,21.9804,21.9508,21.9804,700.0
2009-09-10 11:35:00,22.28,22.31,22.28,22.31,600.0,21.9705,22.0001,21.9705,22.0001,600.0
2009-09-10 11:40:00,22.31,22.31,22.3,22.31,300.0,22.0001,22.0001,21.9902,22.0001,300.0
2009-09-10 11:45:00,22.28,22.35,22.28,22.35,1500.0,21.9705,22.0395,21.9705,22.0395,1500.0
2009-09-10 11:50:00,22.31,22.34,22.25,22.29,1400.0,22.0001,22.0297,21.9409,21.9804,1400.0
2009-09-10 11:55:00,22.28,22.32,22.25,22.32,1900.0,21.9705,22.0099,21.9409,22.0099,1900.0
2009-09-10 12:00:00,22.34,22.38,22.3,22.33,700.0,22.0297,22.0691,21.9902,22.0198,700.0
2009-09-10 12:05:00,22.33,22.33,22.33,22.33,0.0,22.0198,22.0198,22.0198,22.0198,0.0
2009-09-10 12:10:00,22.29,22.31,22.27,22.27,900.0,21.9804,22.0001,21.9606,21.9606,900.0
2009-09-10 12:15:00,22.27,22.3,22.25,22.26,1900.0,21.9606,21.9902,21.9409,21.9508,1900.0
2009-09-10 12:20:00,22.26,22.29,22.26,22.29,800.0,21.9508,21.9804,21.9508,21.9804,800.0
2009-09-10 12:25:00,22.29,22.29,22.29,22.29,0.0,21.9804,21.9804,21.9804,21.9804,0.0
2009-09-10 12:30:00,22.29,22.31,22.29,22.31,600.0,21.9804,22.0001,21.9804,22.0001,600.0
2009-09-10 12:35:00,22.29,22.31,22.28,22.31,800.0,21.9804,22.0001,21.9705,22.0001,800.0
2009-09-10 12:40:00,22.29,22.29,22.26,22.26,1000.0,21.9804,21.9804,21.9508,21.9508,1000.0
2009-09-10 12:45:00,22.26,22.33,22.26,22.33,1900.0,21.9508,22.0198,21.9508,22.0198,1900.0
2009-09-10 12:50:00,22.33,22.33,22.32,22.32,200.0,22.0198,22.0198,22.0099,22.0099,200.0
2009-09-10 12:55:00,22.33,22.37,22.3,22.35,1600.0,22.0198,22.0592,21.9902,22.0395,1600.0
2009-09-10 13:00:00,22.3,22.37,22.3,22.35,600.0,21.9902,22.0592,21.9902,22.0395,600.0
2009-09-10 13:05:00,22.42,22.42,22.41,22.41,400.0,22.1086,22.1086,22.0987,22.0987,400.0
2009-09-10 13:10:00,22.32,22.35,22.32,22.35,200.0,22.0099,22.0395,22.0099,22.0395,200.0
2009-09-10 13:15:00,22.34,22.4,22.34,22.4,1200.0,22.0297,22.0888,22.0297,22.0888,1200.0
2009-09-10 13:20:00,22.41,22.43,22.41,22.43,500.0,22.0987,22.1184,22.0987,22.1184,500.0
2009-09-10 13:25:00,22.43,22.44,22.42,22.42,500.0,22.1184,22.1283,22.1086,22.1086,500.0
2009-09-10 13:30:00,22.41,22.47,22.41,22.47,900.0,22.0987,22.1579,22.0987,22.1579,900.0
2009-09-10 13:35:00,22.41,22.41,22.4,22.4,500.0,22.0987,22.0987,22.0888,22.0888,500.0
2009-09-10 13:40:00,22.39,22.49,22.39,22.49,1100.0,22.079,22.1776,22.079,22.1776,1100.0
2009-09-10 13:45:00,22.41,22.52,22.41,22.52,800.0,22.0987,22.2072,22.0987,22.2072,800.0
2009-09-10 13:50:00,22.52,22.54,22.52,22.54,600.0,22.2072,22.2269,22.2072,22.2269,600.0
2009-09-10 13:55:00,22.54,22.6,22.54,22.58,4600.0,22.2269,22.2861,22.2269,22.2663,4600.0
2009-09-10 14:00:00,22.6,22.64,22.54,22.54,3500.0,22.2861,22.3255,22.2269,22.2269,3500.0
2009-09-10 14:05:00,22.54,22.57,22.51,22.52,1300.0,22.2269,22.2565,22.1973,22.2072,1300.0
2009-09-10 14:10:00,22.51,22.51,22.47,22.48,1300.0,22.1973,22.1973,22.1579,22.1677,1300.0
2009-09-10 14:15:00,22.48,22.5,22.46,22.5,1000.0,22.1677,22.1874,22.148,22.1874,1000.0
2009-09-10 14:20:00,22.48,22.49,22.48,22.48,2100.0,22.1677,22.1776,22.1677,22.1677,2100.0
2009-09-10 14:25:00,22.5,22.51,22.48,22.49,1000.0,22.1874,22.1973,22.1677,22.1776,1000.0
2009-09-10 14:30:00,22.51,22.54,22.5,22.5,1400.0,22.1973,22.2269,22.1874,22.1874,1400.0
2009-09-10 14:35:00,22.52,22.52,22.49,22.51,700.0,22.2072,22.2072,22.1776,22.1973,700.0
2009-09-10 14:40:00,22.52,22.52,22.49,22.49,800.0,22.2072,22.2072,22.1776,22.1776,800.0
2009-09-10 14:45:00,22.51,22.51,22.48,22.48,1500.0,22.1973,22.1973,22.1677,22.1677,1500.0
2009-09-10 14:50:00,22.48,22.49,22.45,22.45,2100.0,22.1677,22.1776,22.1381,22.1381,2100.0
2009-09-10 14:55:00,22.45,22.47,22.42,22.47,2300.0,22.1381,22.1579,22.1086,22.1579,2300.0
2009-09-10 15:00:00,22.45,22.47,22.41,22.44,3200.0,22.1381,22.1579,22.0987,22.1283,3200.0
2009-09-10 15:05:00,22.43,22.43,22.39,22.39,1900.0,22.1184,22.1184,22.079,22.079,1900.0
2009-09-10 15:10:00,22.37,22.44,22.37,22.44,1600.0,22.0592,22.1283,22.0592,22.1283,1600.0
2009-09-10 15:15:00,22.4,22.44,22.39,22.39,1100.0,22.0888,22.1283,22.079,22.079,1100.0
2009-09-10 15:20:00,22.4,22.45,22.4,22.44,2800.0,22.0888,22.1381,22.0888,22.1283,2800.0
2009-09-10 15:25:00,22.44,22.49,22.44,22.47,2500.0,22.1283,22.1776,22.1283,22.1579,2500.0
2009-09-10 15:30:00,22.5,22.52,22.47,22.5,4300.0,22.1874,22.2072,22.1579,22.1874,4300.0
2009-09-10 15:35:00,22.54,22.54,22.5,22.51,2300.0,22.2269,22.2269,22.1874,22.1973,2300.0
2009-09-10 15:40:00,22.51,22.56,22.49,22.52,2200.0,22.1973,22.2466,22.1776,22.2072,2200.0
2009-09-10 15:45:00,22.51,22.54,22.51,22.54,5600.0,22.1973,22.2269,22.1973,22.2269,5600.0
2009-09-10 15:50:00,22.54,22.56,22.52,22.52,2700.0,22.2269,22.2466,22.2072,22.2072,2700.0
2009-09-10 15:55:00,22.55,22.57,22.52,22.56,11000.0,22.2367,22.2565,22.2072,22.2466,11000.0
2009-09-11 09:30:00,22.55,22.55,22.25,22.25,4700.0,22.2367,22.2367,21.9409,21.9409,4700.0
2009-09-11 09:35:00,22.27,22.33,22.25,22.33,3200.0,21.9606,22.0198,21.9409,22.0198,3200.0
2009-09-11 09:40:00,22.33,22.33,22.24,22.25,2700.0,22.0198,22.0198,21.9311,21.9409,2700.0
2009-09-11 09:45:00,22.32,22.41,22.29,22.39,6000.0,22.0099,22.0987,21.9804,22.079,6000.0
2009-09-11 09:50:00,22.37,22.38,22.29,22.29,2900.0,22.0592,22.0691,21.9804,21.9804,2900.0
2009-09-11 09:55:00,22.33,22.36,22.29,22.36,5800.0,22.0198,22.0494,21.9804,22.0494,5800.0
2009-09-11 10:00:00,22.34,22.43,22.29,22.37,12500.0,22.0297,22.1184,21.9804,22.0592,12500.0
2009-09-11 10:05:00,22.36,22.36,22.24,22.26,10800.0,22.0494,22.0494,21.9311,21.9508,10800.0
2009-09-11 10:10:00,22.25,22.25,22.19,22.19,3400.0,21.9409,21.9409,21.8817,21.8817,3400.0
2009-09-11 10:15:00,22.18,22.18,22.1,22.15,1600.0,21.8719,21.8719,21.793,21.8423,1600.0
2009-09-11 10:20:00,22.15,22.16,22.13,22.16,1300.0,21.8423,21.8522,21.8226,21.8522,1300.0
2009-09-11 10:25:00,22.11,22.13,22.1,22.12,900.0,21.8029,21.8226,21.793,21.8127,900.0
2009-09-11 10:30:00,22.11,22.19,22.11,22.19,3000.0,21.8029,21.8817,21.8029,21.8817,3000.0
2009-09-11 10:35:00,22.18,22.21,22.13,22.13,1300.0,21.8719,21.9015,21.8226,21.8226,1300.0
2009-09-11 10:40:00,22.12,22.14,22.11,22.11,3100.0,21.8127,21.8324,21.8029,21.8029,3100.0
2009-09-11 10:45:00,22.11,22.12,22.11,22.12,800.0,21.8029,21.8127,21.8029,21.8127,800.0
2009-09-11 10:50:00,22.11,22.12,22.06,22.09,3800.0,21.8029,21.8127,21.7536,21.7831,3800.0
2009-09-11 10:55:00,22.08,22.14,22.08,22.14,6900.0,21.7733,21.8324,21.7733,21.8324,6900.0
2009-09-11 11:00:00,22.15,22.15,22.11,22.13,1400.0,21.8423,21.8423,21.8029,21.8226,1400.0
2009-09-11 11:05:00,22.12,22.15,22.12,22.15,700.0,21.8127,21.8423,21.8127,21.8423,700.0
2009-09-11 11:10:00,22.14,22.15,22.14,22.14,900.0,21.8324,21.8423,21.8324,21.8324,900.0
2009-09-11 11:15:00,22.14,22.15,22.14,22.14,1600.0,21.8324,21.8423,21.8324,21.8324,1600.0
2009-09-11 11:20:00,22.15,22.22,22.14,22.19,6300.0,21.8423,21.9113,21.8324,21.8817,6300.0
2009-09-11 11:25:00,22.18,22.18,22.13,22.15,5100.0,21.8719,21.8719,21.8226,21.8423,5100.0
2009-09-11 11:30:00,22.15,22.24,22.15,22.23,3800.0,21.8423,21.9311,21.8423,21.9212,3800.0
2009-09-11 11:35:00,22.22,22.27,22.22,22.26,5700.0,21.9113,21.9606,21.9113,21.9508,5700.0
2009-09-11 11:40:00,22.27,22.29,22.26,22.28,2600.0,21.9606,21.9804,21.9508,21.9705,2600.0
2009-09-11 11:45:00,22.27,22.28,22.27,22.27,800.0,21.9606,21.9705,21.9606,21.9606,800.0
2009-09-11 11:50:00,22.28,22.28,22.28,22.28,300.0,21.9705,21.9705,21.9705,21.9705,300.0
2009-09-11 11:55:00,22.28,22.31,22.28,22.31,400.0,21.9705,22.0001,21.9705,22.0001,400.0
2009-09-11 12:00:00,22.31,22.31,22.29,22.3,2400.0,22.0001,22.0001,21.9804,21.9902,2400.0
2009-09-11 12:05:00,22.28,22.3,22.26,22.26,800.0,21.9705,21.9902,21.9508,21.9508,800.0
2009-09-11 12:10:00,22.26,22.28,22.23,22.28,2300.0,21.9508,21.9705,21.9212,21.9705,2300.0
2009-09-11 12:15:00,22.23,22.27,22.23,22.27,2300.0,21.9212,21.9606,21.9212,21.9606,2300.0
2009-09-11 12:20:00,22.24,22.24,22.17,22.2,3300.0,21.9311,21.9311,21.862,21.8916,3300.0
2009-09-11 12:25:00,22.2,22.26,22.2,22.22,2500.0,21.8916,21.9508,21.8916,21.9113,2500.0
2009-09-11 12:30:00,22.22,22.24,22.21,22.24,6300.0,21.9113,21.9311,21.9015,21.9311,6300.0
2009-09-11 12:35:00,22.26,22.27,22.22,22.23,800.0,21.9508,21.9606,21.9113,21.9212,800.0
2009-09-11 12:40:00,22.2,22.23,22.19,22.21,1300.0,21.8916,21.9212,21.8817,21.9015,1300.0
2009-09-11 12:45:00,22.21,22.24,22.21,22.23,600.0,21.9015,21.9311,21.9015,21.9212,600.0
2009-09-11 12:50:00,22.24,22.26,22.24,22.26,400.0,21.9311,21.9508,21.9311,21.9508,400.0
2009-09-11 12:55:00,22.24,22.33,22.24,22.32,2700.0,21.9311,22.0198,21.9311,22.0099,2700.0
2009-09-11 13:00:00,22.3,22.3,22.3,22.3,500.0,21.9902,21.9902,21.9902,21.9902,500.0
2009-09-11 13:05:00,22.27,22.3,22.26,22.26,700.0,21.9606,21.9902,21.9508,21.9508,700.0
2009-09-11 13:10:00,22.27,22.29,22.22,22.22,500.0,21.9606,21.9804,21.9113,21.9113,500.0
2009-09-11 13:15:00,22.26,22.32,22.26,22.32,2000.0,21.9508,22.0099,21.9508,22.0099,2000.0
2009-09-11 13:20:00,22.31,22.34,22.31,22.34,300.0,22.0001,22.0297,22.0001,22.0297,300.0
2009-09-11 13:25:00,22.3,22.3,22.27,22.27,300.0,21.9902,21.9902,21.9606,21.9606,300.0
2009-09-11 13:30:00,22.28,22.32,22.28,22.32,1000.0,21.9705,22.0099,21.9705,22.0099,1000.0
2009-09-11 13:35:00,22.29,22.29,22.28,22.28,300.0,21.9804,21.9804,21.9705,21.9705,300.0
2009-09-11 13:40:00,22.28,22.29,22.25,22.25,1000.0,21.9705,21.9804,21.9409,21.9409,1000.0
2009-09-11 13:45:00,22.29,22.3,22.27,22.27,1900.0,21.9804,21.9902,21.9606,21.9606,1900.0
2009-09-11 13:50:00,22.31,22.31,22.29,22.29,200.0,22.0001,22.0001,21.9804,21.9804,200.0
2009-09-11 13:55:00,22.28,22.31,22.22,22.27,6100.0,21.9705,22.0001,21.9113,21.9606,6100.0
2009-09-11 14:00:00,22.26,22.29,22.24,22.29,400.0,21.9508,21.9804,21.9311,21.9804,400.0
2009-09-11 14:05:00,22.27,22.27,22.26,22.27,400.0,21.9606,21.9606,21.9508,21.9606,400.0
2009-09-11 14:10:00,22.29,22.32,22.27,22.29,800.0,21.9804,22.0099,21.9606,21.9804,800.0
2009-09-11 14:15:00,22.32,22.32,22.29,22.29,600.0,22.0099,22.0099,21.9804,21.9804,600.0
2009-09-11 14:20:00,22.29,22.34,22.29,22.31,3400.0,21.9804,22.0297,21.9804,22.0001,3400.0
2009-09-11 14:25:00,22.31,22.31,22.27,22.29,1500.0,22.0001,22.0001,21.9606,21.9804,1500.0
2009-09-11 14:30:00,22.27,22.31,22.27,22.3,19000.0,21.9606,22.0001,21.9606,21.9902,19000.0
2009-09-11 14:35:00,22.3,22.32,22.29,22.31,11100.0,21.9902,22.0099,21.9804,22.0001,11100.0
2009-09-11 14:40:00,22.3,22.34,22.29,22.29,9300.0,21.9902,22.0297,21.9804,21.9804,9300.0
2009-09-11 14:45:00,22.32,22.34,22.28,22.3,5400.0,22.0099,22.0297,21.9705,21.9902,5400.0
2009-09-11 14:50:00,22.3,22.31,22.28,22.31,5900.0,21.9902,22.0001,21.9705,22.0001,5900.0
2009-09-11 14:55:00,22.3,22.3,22.27,22.27,8400.0,21.9902,21.9902,21.9606,21.9606,8400.0
2009-09-11 15:00:00,22.27,22.28,22.27,22.28,500.0,21.9606,21.9705,21.9606,21.9705,500.0
2009-09-11 15:05:00,22.28,22.28,22.28,22.28,1000.0,21.9705,21.9705,21.9705,21.9705,1000.0
2009-09-11 15:10:00,22.28,22.3,22.27,22.27,5700.0,21.9705,21.9902,21.9606,21.9606,5700.0
2009-09-11 15:15:00,22.28,22.28,22.25,22.27,900.0,21.9705,21.9705,21.9409,21.9606,900.0
2009-09-11 15:20:00,22.27,22.28,22.26,22.27,6600.0,21.9606,21.9705,21.9508,21.9606,6600.0
2009-09-11 15:25:00,22.27,22.28,22.26,22.26,1600.0,21.9606,21.9705,21.9508,21.9508,1600.0
2009-09-11 15:30:00,22.28,22.28,22.23,22.25,3000.0,21.9705,21.9705,21.9212,21.9409,3000.0
2009-09-11 15:35:00,22.25,22.26,22.24,22.26,2600.0,21.9409,21.9508,21.9311,21.9508,2600.0
2009-09-11 15:40:00,22.25,22.27,22.25,22.27,8100.0,21.9409,21.9606,21.9409,21.9606,8100.0
2009-09-11 15:45:00,22.26,22.27,22.26,22.27,6200.0,21.9508,21.9606,21.9508,21.9606,6200.0
2009-09-11 15:50:00,22.27,22.3,22.26,22.29,11400.0,21.9606,21.9902,21.9508,21.9804,11400.0
2009-09-11 15:55:00,22.29,22.29,22.26,22.27,49500.0,21.9804,21.9804,21.9508,21.9606,49500.0
2009-09-14 09:30:00,22.09,22.12,21.83,21.98,2800.0,21.7831,21.8127,21.5268,21.6747,2800.0
2009-09-14 09:35:00,21.98,22.03,21.96,22.03,4400.0,21.6747,21.724,21.6549,21.724,4400.0
2009-09-14 09:40:00,22.02,22.03,21.98,22.02,2500.0,21.7141,21.724,21.6747,21.7141,2500.0
2009-09-14 09:45:00,22.02,22.1,22.02,22.04,1700.0,21.7141,21.793,21.7141,21.7338,1700.0
2009-09-14 09:50:00,22.06,22.1,22.02,22.02,1600.0,21.7536,21.793,21.7141,21.7141,1600.0
2009-09-14 09:55:00,22.0,22.09,22.0,22.06,6800.0,21.6944,21.7831,21.6944,21.7536,6800.0
2009-09-14 10:00:00,22.08,22.1,22.03,22.05,8500.0,21.7733,21.793,21.724,21.7437,8500.0
2009-09-14 10:05:00,22.05,22.06,22.05,22.05,3200.0,21.7437,21.7536,21.7437,21.7437,3200.0
2009-09-14 10:10:00,22.05,22.05,21.97,22.01,8500.0,21.7437,21.7437,21.6648,21.7042,8500.0
2009-09-14 10:15:00,22.03,22.05,22.03,22.05,2800.0,21.724,21.7437,21.724,21.7437,2800.0
2009-09-14 10:20:00,22.05,22.05,22.04,22.04,1900.0,21.7437,21.7437,21.7338,21.7338,1900.0
2009-09-14 10:25:00,22.04,22.05,22.04,22.05,2600.0,21.7338,21.7437,21.7338,21.7437,2600.0
2009-09-14 10:30:00,22.05,22.05,22.02,22.05,2500.0,21.7437,21.7437,21.7141,21.7437,2500.0
2009-09-14 10:35:00,22.05,22.05,22.04,22.05,400.0,21.7437,21.7437,21.7338,21.7437,400.0
2009-09-14 10:40:00,22.05,22.05,22.03,22.03,4500.0,21.7437,21.7437,21.724,21.724,4500.0
2009-09-14 10:45:00,22.02,22.03,22.02,22.03,1000.0,21.7141,21.724,21.7141,21.724,1000.0
2009-09-14 10:50:00,22.02,22.03,21.98,22.0,7900.0,21.7141,21.724,21.6747,21.6944,7900.0
2009-09-14 10:55:00,22.0,22.0,21.99,22.0,1100.0,21.6944,21.6944,21.6845,21.6944,1100.0
2009-09-14 11:00:00,22.0,22.0,21.98,21.99,1800.0,21.6944,21.6944,21.6747,21.6845,1800.0
2009-09-14 11:05:00,22.0,22.0,21.97,21.97,1100.0,21.6944,21.6944,21.6648,21.6648,1100.0
2009-09-14 11:10:00,21.98,22.0,21.98,21.98,1500.0,21.6747,21.6944,21.6747,21.6747,1500.0
2009-09-14 11:15:00,22.0,22.0,21.98,21.99,1000.0,21.6944,21.6944,21.6747,21.6845,1000.0
2009-09-14 11:20:00,21.98,21.99,21.98,21.98,2200.0,21.6747,21.6845,21.6747,21.6747,2200.0
2009-09-14 11:25:00,21.98,21.99,21.96,21.98,1500.0,21.6747,21.6845,21.6549,21.6747,1500.0
2009-09-14 11:30:00,21.99,21.99,21.97,21.99,900.0,21.6845,21.6845,21.6648,21.6845,900.0
2009-09-14 11:35:00,21.98,22.0,21.98,21.99,2500.0,21.6747,21.6944,21.6747,21.6845,2500.0
2009-09-14 11:40:00,22.0,22.0,22.0,22.0,300.0,21.6944,21.6944,21.6944,21.6944,300.0
2009-09-14 11:45:00,22.0,22.0,21.97,21.98,1100.0,21.6944,21.6944,21.6648,21.6747,1100.0
2009-09-14 11:50:00,21.98,21.99,21.98,21.99,2300.0,21.6747,21.6845,21.6747,21.6845,2300.0
2009-09-14 11:55:00,21.98,21.98,21.98,21.98,600.0,21.6747,21.6747,21.6747,21.6747,600.0
2009-09-14 12:00:00,21.98,22.0,21.98,21.99,1800.0,21.6747,21.6944,21.6747,21.6845,1800.0
2009-09-14 12:05:00,21.99,22.0,21.99,21.99,1400.0,21.6845,21.6944,21.6845,21.6845,1400.0
2009-09-14 12:10:00,21.97,22.0,21.97,21.99,1700.0,21.6648,21.6944,21.6648,21.6845,1700.0
2009-09-14 12:15:00,21.97,22.0,21.97,21.99,1700.0,21.6648,21.6944,21.6648,21.6845,1700.0
2009-09-14 12:20:00,22.0,22.0,21.99,21.99,2300.0,21.6944,21.6944,21.6845,21.6845,2300.0
2009-09-14 12:25:00,22.0,22.0,21.97,21.97,9900.0,21.6944,21.6944,21.6648,21.6648,9900.0
2009-09-14 12:30:00,21.98,21.99,21.97,21.98,2800.0,21.6747,21.6845,21.6648,21.6747,2800.0
2009-09-14 12:35:00,21.99,22.0,21.99,21.99,1300.0,21.6845,21.6944,21.6845,21.6845,1300.0
2009-09-14 12:40:00,21.99,21.99,21.98,21.99,900.0,21.6845,21.6845,21.6747,21.6845,900.0
2009-09-14 12:45:00,21.98,21.98,21.98,21.98,600.0,21.6747,21.6747,21.6747,21.6747,600.0
2009-09-14 12:50:00,21.98,21.99,21.98,21.99,1700.0,21.6747,21.6845,21.6747,21.6845,1700.0
2009-09-14 12:55:00,21.98,21.98,21.98,21.98,100.0,21.6747,21.6747,21.6747,21.6747,100.0
2009-09-14 13:00:00,21.98,21.99,21.98,21.99,200.0,21.6747,21.6845,21.6747,21.6845,200.0
2009-09-14 13:05:00,22.0,22.0,21.99,21.99,400.0,21.6944,21.6944,21.6845,21.6845,400.0
2009-09-14 13:10:00,22.0,22.0,21.99,22.0,1300.0,21.6944,21.6944,21.6845,21.6944,1300.0
2009-09-14 13:15:00,22.0,22.0,21.99,21.99,1000.0,21.6944,21.6944,21.6845,21.6845,1000.0
2009-09-14 13:20:00,22.0,22.04,22.0,22.02,28300.0,21.6944,21.7338,21.6944,21.7141,28300.0
2009-09-14 13:25:00,22.02,22.04,22.02,22.04,7100.0,21.7141,21.7338,21.7141,21.7338,7100.0
2009-09-14 13:30:00,22.04,22.04,22.02,22.04,3600.0,21.7338,21.7338,21.7141,21.7338,3600.0
2009-09-14 13:35:00,22.04,22.06,22.04,22.06,5900.0,21.7338,21.7536,21.7338,21.7536,5900.0
2009-09-14 13:40:00,22.06,22.08,22.06,22.08,1800.0,21.7536,21.7733,21.7536,21.7733,1800.0
2009-09-14 13:45:00,22.08,22.09,22.07,22.07,8700.0,21.7733,21.7831,21.7634,21.7634,8700.0
2009-09-14 13:50:00,22.07,22.1,22.07,22.09,5000.0,21.7634,21.793,21.7634,21.7831,5000.0
2009-09-14 13:55:00,22.09,22.1,22.08,22.08,7400.0,21.7831,21.793,21.7733,21.7733,7400.0
2009-09-14 14:00:00,22.08,22.09,22.08,22.08,1000.0,21.7733,21.7831,21.7733,21.7733,1000.0
2009-09-14 14:05:00,22.08,22.09,22.08,22.08,2700.0,21.7733,21.7831,21.7733,21.7733,2700.0
2009-09-14 14:10:00,22.08,22.09,22.08,22.08,1300.0,21.7733,21.7831,21.7733,21.7733,1300.0
2009-09-14 14:15:00,22.08,22.09,22.08,22.08,600.0,21.7733,21.7831,21.7733,21.7733,600.0
2009-09-14 14:20:00,22.09,22.09,22.07,22.08,3000.0,21.7831,21.7831,21.7634,21.7733,3000.0
2009-09-14 14:25:00,22.08,22.09,22.08,22.09,7700.0,21.7733,21.7831,21.7733,21.7831,7700.0
2009-09-14 14:30:00,22.09,22.11,22.08,22.11,3400.0,21.7831,21.8029,21.7733,21.8029,3400.0
2009-09-14 14:35:00,22.11,22.11,22.1,22.11,3000.0,21.8029,21.8029,21.793,21.8029,3000.0
2009-09-14 14:40:00,22.11,22.11,22.08,22.09,5700.0,21.8029,21.8029,21.7733,21.7831,5700.0
2009-09-14 14:45:00,22.1,22.1,22.08,22.09,1900.0,21.793,21.793,21.7733,21.7831,1900.0
2009-09-14 14:50:00,22.09,22.09,22.07,22.07,2200.0,21.7831,21.7831,21.7634,21.7634,2200.0
2009-09-14 14:55:00,22.07,22.09,22.07,22.09,2200.0,21.7634,21.7831,21.7634,21.7831,2200.0
2009-09-14 15:00:00,22.09,22.09,22.08,22.09,1900.0,21.7831,21.7831,21.7733,21.7831,1900.0
2009-09-14 15:05:00,22.09,22.09,22.08,22.08,3900.0,21.7831,21.7831,21.7733,21.7733,3900.0
2009-09-14 15:10:00,22.09,22.11,22.09,22.11,1700.0,21.7831,21.8029,21.7831,21.8029,1700.0
2009-09-14 15:15:00,22.11,22.11,22.1,22.11,3100.0,21.8029,21.8029,21.793,21.8029,3100.0
2009-09-14 15:20:00,22.11,22.11,22.09,22.09,8100.0,21.8029,21.8029,21.7831,21.7831,8100.0
2009-09-14 15:25:00,22.09,22.1,22.08,22.09,5300.0,21.7831,21.793,21.7733,21.7831,5300.0
2009-09-14 15:30:00,22.08,22.1,22.08,22.09,7000.0,21.7733,21.793,21.7733,21.7831,7000.0
2009-09-14 15:35:00,22.1,22.1,22.09,22.09,7200.0,21.793,21.793,21.7831,21.7831,7200.0
2009-09-14 15:40:00,22.09,22.1,22.08,22.08,8100.0,21.7831,21.793,21.7733,21.7733,8100.0
2009-09-14 15:45:00,22.09,22.09,22.07,22.08,4000.0,21.7831,21.7831,21.7634,21.7733,4000.0
2009-09-14 15:50:00,22.07,22.09,22.07,22.08,6400.0,21.7634,21.7831,21.7634,21.7733,6400.0
2009-09-14 15:55:00,22.07,22.08,22.05,22.08,21200.0,21.7634,21.7733,21.7437,21.7733,21200.0
2009-09-15 09:30:00,22.1,22.1,21.92,21.92,4000.0,21.793,21.793,21.6155,21.6155,4000.0
2009-09-15 09:35:00,21.9,21.99,21.9,21.94,800.0,21.5958,21.6845,21.5958,21.6352,800.0
2009-09-15 09:40:00,21.95,21.99,21.95,21.99,500.0,21.6451,21.6845,21.6451,21.6845,500.0
2009-09-15 09:45:00,21.98,21.99,21.96,21.96,2800.0,21.6747,21.6845,21.6549,21.6549,2800.0
2009-09-15 09:50:00,21.96,21.96,21.88,21.88,2900.0,21.6549,21.6549,21.5761,21.5761,2900.0
2009-09-15 09:55:00,21.88,21.91,21.88,21.91,1700.0,21.5761,21.6056,21.5761,21.6056,1700.0
2009-09-15 10:00:00,21.96,21.96,21.85,21.87,1900.0,21.6549,21.6549,21.5465,21.5662,1900.0
2009-09-15 10:05:00,21.84,21.89,21.84,21.89,1200.0,21.5366,21.5859,21.5366,21.5859,1200.0
2009-09-15 10:10:00,21.91,21.91,21.86,21.86,1200.0,21.6056,21.6056,21.5563,21.5563,1200.0
2009-09-15 10:15:00,21.87,21.87,21.87,21.87,100.0,21.5662,21.5662,21.5662,21.5662,100.0
2009-09-15 10:20:00,21.87,21.89,21.87,21.89,700.0,21.5662,21.5859,21.5662,21.5859,700.0
2009-09-15 10:25:00,21.89,21.96,21.88,21.96,900.0,21.5859,21.6549,21.5761,21.6549,900.0
2009-09-15 10:30:00,21.98,22.0,21.98,21.99,2100.0,21.6747,21.6944,21.6747,21.6845,2100.0
2009-09-15 10:35:00,22.0,22.0,21.99,22.0,2200.0,21.6944,21.6944,21.6845,21.6944,2200.0
2009-09-15 10:40:00,22.0,22.0,22.0,22.0,300.0,21.6944,21.6944,21.6944,21.6944,300.0
2009-09-15 10:45:00,22.0,22.0,21.98,21.98,1000.0,21.6944,21.6944,21.6747,21.6747,1000.0
2009-09-15 10:50:00,21.99,21.99,21.97,21.99,300.0,21.6845,21.6845,21.6648,21.6845,300.0
2009-09-15 10:55:00,21.97,21.97,21.94,21.95,1600.0,21.6648,21.6648,21.6352,21.6451,1600.0
2009-09-15 11:00:00,21.96,21.97,21.95,21.97,1100.0,21.6549,21.6648,21.6451,21.6648,1100.0
2009-09-15 11:05:00,21.95,21.97,21.93,21.96,2700.0,21.6451,21.6648,21.6254,21.6549,2700.0
2009-09-15 11:10:00,21.99,22.01,21.96,22.01,3100.0,21.6845,21.7042,21.6549,21.7042,3100.0
2009-09-15 11:15:00,22.03,22.03,21.98,21.99,1500.0,21.724,21.724,21.6747,21.6845,1500.0
2009-09-15 11:20:00,22.0,22.02,21.98,22.0,1800.0,21.6944,21.7141,21.6747,21.6944,1800.0
2009-09-15 11:25:00,22.0,22.02,22.0,22.01,1100.0,21.6944,21.7141,21.6944,21.7042,1100.0
2009-09-15 11:30:00,22.01,22.05,22.01,22.05,2300.0,21.7042,21.7437,21.7042,21.7437,2300.0
2009-09-15 11:35:00,22.04,22.04,22.03,22.03,500.0,21.7338,21.7338,21.724,21.724,500.0
2009-09-15 11:40:00,22.03,22.03,22.0,22.0,500.0,21.724,21.724,21.6944,21.6944,500.0
2009-09-15 11:45:00,21.99,22.02,21.99,22.02,2400.0,21.6845,21.7141,21.6845,21.7141,2400.0
2009-09-15 11:50:00,22.03,22.04,22.02,22.02,900.0,21.724,21.7338,21.7141,21.7141,900.0
2009-09-15 11:55:00,22.03,22.03,21.97,21.97,2200.0,21.724,21.724,21.6648,21.6648,2200.0
2009-09-15 12:00:00,21.93,21.93,21.93,21.93,200.0,21.6254,21.6254,21.6254,21.6254,200.0
2009-09-15 12:05:00,21.93,21.95,21.93,21.95,900.0,21.6254,21.6451,21.6254,21.6451,900.0
2009-09-15 12:10:00,21.97,21.99,21.95,21.96,2100.0,21.6648,21.6845,21.6451,21.6549,2100.0
2009-09-15 12:15:00,21.97,21.99,21.97,21.98,300.0,21.6648,21.6845,21.6648,21.6747,300.0
2009-09-15 12:20:00,21.98,21.98,21.98,21.98,0.0,21.6747,21.6747,21.6747,21.6747,0.0
2009-09-15 12:25:00,21.99,22.0,21.97,21.97,1700.0,21.6845,21.6944,21.6648,21.6648,1700.0
2009-09-15 12:30:00,21.98,21.99,21.97,21.98,1800.0,21.6747,21.6845,21.6648,21.6747,1800.0
2009-09-15 12:35:00,21.98,21.98,21.9,21.92,4600.0,21.6747,21.6747,21.5958,21.6155,4600.0
2009-09-15 12:40:00,21.92,21.97,21.92,21.96,3100.0,21.6155,21.6648,21.6155,21.6549,3100.0
2009-09-15 12:45:00,21.96,21.97,21.96,21.97,700.0,21.6549,21.6648,21.6549,21.6648,700.0
2009-09-15 12:50:00,21.96,22.0,21.96,22.0,1700.0,21.6549,21.6944,21.6549,21.6944,1700.0
2009-09-15 12:55:00,22.0,22.02,21.97,21.98,500.0,21.6944,21.7141,21.6648,21.6747,500.0
2009-09-15 13:00:00,21.99,22.02,21.99,22.0,1500.0,21.6845,21.7141,21.6845,21.6944,1500.0
2009-09-15 13:05:00,22.0,22.01,22.0,22.0,400.0,21.6944,21.7042,21.6944,21.6944,400.0
2009-09-15 13:10:00,21.99,22.0,21.99,22.0,1600.0,21.6845,21.6944,21.6845,21.6944,1600.0
2009-09-15 13:15:00,22.0,22.0,21.98,21.99,1400.0,21.6944,21.6944,21.6747,21.6845,1400.0
2009-09-15 13:20:00,22.0,22.0,21.99,21.99,500.0,21.6944,21.6944,21.6845,21.6845,500.0
2009-09-15 13:25:00,21.99,22.0,21.99,21.99,500.0,21.6845,21.6944,21.6845,21.6845,500.0
2009-09-15 13:30:00,22.0,22.0,21.99,21.99,900.0,21.6944,21.6944,21.6845,21.6845,900.0
2009-09-15 13:35:00,22.0,22.0,21.99,21.99,1500.0,21.6944,21.6944,21.6845,21.6845,1500.0
2009-09-15 13:40:00,22.0,22.0,21.99,21.99,1100.0,21.6944,21.6944,21.6845,21.6845,1100.0
2009-09-15 13:45:00,22.0,22.0,22.0,22.0,500.0,21.6944,21.6944,21.6944,21.6944,500.0
2009-09-15 13:50:00,22.0,22.0,21.99,21.99,1200.0,21.6944,21.6944,21.6845,21.6845,1200.0
2009-09-15 13:55:00,21.99,22.0,21.99,22.0,800.0,21.6845,21.6944,21.6845,21.6944,800.0
2009-09-15 14:00:00,22.0,22.0,21.97,21.98,1900.0,21.6944,21.6944,21.6648,21.6747,1900.0
2009-09-15 14:05:00,21.97,21.97,21.96,21.96,900.0,21.6648,21.6648,21.6549,21.6549,900.0
2009-09-15 14:10:00,21.98,21.98,21.97,21.98,600.0,21.6747,21.6747,21.6648,21.6747,600.0
2009-09-15 14:15:00,21.98,22.0,21.98,22.0,3800.0,21.6747,21.6944,21.6747,21.6944,3800.0
2009-09-15 14:20:00,22.0,22.02,22.0,22.02,1800.0,21.6944,21.7141,21.6944,21.7141,1800.0
2009-09-15 14:25:00,22.02,22.07,22.01,22.06,6600.0,21.7141,21.7634,21.7042,21.7536,6600.0
2009-09-15 14:30:00,22.07,22.07,22.03,22.06,6800.0,21.7634,21.7634,21.724,21.7536,6800.0
2009-09-15 14:35:00,22.07,22.07,22.03,22.04,3500.0,21.7634,21.7634,21.724,21.7338,3500.0
2009-09-15 14:40:00,22.03,22.03,22.0,22.0,7000.0,21.724,21.724,21.6944,21.6944,7000.0
2009-09-15 14:45:00,22.0,22.0,21.96,21.97,1400.0,21.6944,21.6944,21.6549,21.6648,1400.0
2009-09-15 14:50:00,21.96,21.97,21.96,21.96,1200.0,21.6549,21.6648,21.6549,21.6549,1200.0
2009-09-15 14:55:00,21.96,21.99,21.96,21.97,2000.0,21.6549,21.6845,21.6549,21.6648,2000.0
2009-09-15 15:00:00,21.98,22.0,21.97,21.99,2400.0,21.6747,21.6944,21.6648,21.6845,2400.0
2009-09-15 15:05:00,21.99,22.01,21.98,22.0,3400.0,21.6845,21.7042,21.6747,21.6944,3400.0
2009-09-15 15:10:00,22.01,22.01,22.0,22.0,2600.0,21.7042,21.7042,21.6944,21.6944,2600.0
2009-09-15 15:15:00,22.01,22.01,22.0,22.0,2800.0,21.7042,21.7042,21.6944,21.6944,2800.0
2009-09-15 15:20:00,22.01,22.02,22.0,22.01,10900.0,21.7042,21.7141,21.6944,21.7042,10900.0
2009-09-15 15:25:00,22.02,22.03,22.0,22.01,10000.0,21.7141,21.724,21.6944,21.7042,10000.0
2009-09-15 15:30:00,22.01,22.01,22.0,22.0,4900.0,21.7042,21.7042,21.6944,21.6944,4900.0
2009-09-15 15:35:00,22.01,22.01,22.0,22.0,3900.0,21.7042,21.7042,21.6944,21.6944,3900.0
2009-09-15 15:40:00,22.0,22.01,22.0,22.0,9500.0,21.6944,21.7042,21.6944,21.6944,9500.0
2009-09-15 15:45:00,22.0,22.01,22.0,22.0,3800.0,21.6944,21.7042,21.6944,21.6944,3800.0
2009-09-15 15:50:00,22.0,22.01,22.0,22.0,5800.0,21.6944,21.7042,21.6944,21.6944,5800.0
2009-09-15 15:55:00,22.01,22.01,21.97,21.98,134200.0,21.7042,21.7042,21.6648,21.6747,134200.0
2009-09-16 09:30:00,22.0,22.13,21.89,21.89,2400.0,21.6944,21.8226,21.5859,21.5859,2400.0
2009-09-16 09:35:00,21.89,21.97,21.83,21.86,5200.0,21.5859,21.6648,21.5268,21.5563,5200.0
2009-09-16 09:40:00,21.83,21.83,21.75,21.75,2100.0,21.5268,21.5268,21.4479,21.4479,2100.0
2009-09-16 09:45:00,21.77,21.82,21.73,21.81,3200.0,21.4676,21.5169,21.4281,21.507,3200.0
2009-09-16 09:50:00,21.81,21.85,21.79,21.84,6200.0,21.507,21.5465,21.4873,21.5366,6200.0
2009-09-16 09:55:00,21.86,21.91,21.86,21.89,2000.0,21.5563,21.6056,21.5563,21.5859,2000.0
2009-09-16 10:00:00,21.91,21.99,21.91,21.97,1900.0,21.6056,21.6845,21.6056,21.6648,1900.0
2009-09-16 10:05:00,21.98,22.0,21.96,21.99,3600.0,21.6747,21.6944,21.6549,21.6845,3600.0
2009-09-16 10:10:00,21.99,21.99,21.91,21.93,2600.0,21.6845,21.6845,21.6056,21.6254,2600.0
2009-09-16 10:15:00,21.95,22.0,21.95,21.99,3800.0,21.6451,21.6944,21.6451,21.6845,3800.0
2009-09-16 10:20:00,21.99,21.99,21.85,21.88,2100.0,21.6845,21.6845,21.5465,21.5761,2100.0
2009-09-16 10:25:00,21.84,21.89,21.82,21.83,4900.0,21.5366,21.5859,21.5169,21.5268,4900.0
2009-09-16 10:30:00,21.87,21.88,21.86,21.86,1000.0,21.5662,21.5761,21.5563,21.5563,1000.0
2009-09-16 10:35:00,21.87,21.94,21.87,21.91,2800.0,21.5662,21.6352,21.5662,21.6056,2800.0
2009-09-16 10:40:00,21.92,22.0,21.92,22.0,1300.0,21.6155,21.6944,21.6155,21.6944,1300.0
2009-09-16 10:45:00,22.0,22.0,21.98,21.98,700.0,21.6944,21.6944,21.6747,21.6747,700.0
2009-09-16 10:50:00,21.98,21.99,21.95,21.95,2000.0,21.6747,21.6845,21.6451,21.6451,2000.0
2009-09-16 10:55:00,21.95,21.96,21.95,21.95,1900.0,21.6451,21.6549,21.6451,21.6451,1900.0
2009-09-16 11:00:00,21.95,21.96,21.95,21.96,2300.0,21.6451,21.6549,21.6451,21.6549,2300.0
2009-09-16 11:05:00,21.96,21.96,21.91,21.92,3800.0,21.6549,21.6549,21.6056,21.6155,3800.0
2009-09-16 11:10:00,21.92,21.98,21.92,21.98,2500.0,21.6155,21.6747,21.6155,21.6747,2500.0
2009-09-16 11:15:00,21.98,22.0,21.98,21.98,2200.0,21.6747,21.6944,21.6747,21.6747,2200.0
2009-09-16 11:20:00,22.0,22.0,21.98,21.99,5000.0,21.6944,21.6944,21.6747,21.6845,5000.0
2009-09-16 11:25:00,21.98,22.0,21.98,21.98,17300.0,21.6747,21.6944,21.6747,21.6747,17300.0
2009-09-16 11:30:00,22.0,22.0,21.98,21.99,1500.0,21.6944,21.6944,21.6747,21.6845,1500.0
2009-09-16 11:35:00,21.99,22.0,21.98,21.98,2800.0,21.6845,21.6944,21.6747,21.6747,2800.0
2009-09-16 11:40:00,22.0,22.0,21.98,21.99,4000.0,21.6944,21.6944,21.6747,21.6845,4000.0
2009-09-16 11:45:00,21.99,21.99,21.98,21.99,3100.0,21.6845,21.6845,21.6747,21.6845,3100.0
2009-09-16 11:50:00,21.99,21.99,21.96,21.97,5100.0,21.6845,21.6845,21.6549,21.6648,5100.0
2009-09-16 11:55:00,21.97,21.99,21.96,21.96,1500.0,21.6648,21.6845,21.6549,21.6549,1500.0
2009-09-16 12:00:00,21.97,21.99,21.96,21.99,9100.0,21.6648,21.6845,21.6549,21.6845,9100.0
2009-09-16 12:05:00,21.99,21.99,21.98,21.99,2000.0,21.6845,21.6845,21.6747,21.6845,2000.0
2009-09-16 12:10:00,21.99,21.99,21.99,21.99,1600.0,21.6845,21.6845,21.6845,21.6845,1600.0
2009-09-16 12:15:00,21.99,21.99,21.98,21.99,1700.0,21.6845,21.6845,21.6747,21.6845,1700.0
2009-09-16 12:20:00,21.99,22.0,21.98,22.0,3100.0,21.6845,21.6944,21.6747,21.6944,3100.0
2009-09-16 12:25:00,22.0,22.0,21.99,22.0,12800.0,21.6944,21.6944,21.6845,21.6944,12800.0
2009-09-16 12:30:00,21.99,22.0,21.98,21.98,6300.0,21.6845,21.6944,21.6747,21.6747,6300.0
2009-09-16 12:35:00,21.97,21.99,21.97,21.99,5300.0,21.6648,21.6845,21.6648,21.6845,5300.0
2009-09-16 12:40:00,22.0,22.0,21.99,22.0,3600.0,21.6944,21.6944,21.6845,21.6944,3600.0
2009-09-16 12:45:00,22.0,22.0,22.0,22.0,1500.0,21.6944,21.6944,21.6944,21.6944,1500.0
2009-09-16 12:50:00,22.0,22.0,21.98,21.98,2900.0,21.6944,21.6944,21.6747,21.6747,2900.0
2009-09-16 12:55:00,21.97,21.99,21.97,21.99,1300.0,21.6648,21.6845,21.6648,21.6845,1300.0
2009-09-16 13:00:00,21.99,22.0,21.99,22.0,3900.0,21.6845,21.6944,21.6845,21.6944,3900.0
2009-09-16 13:05:00,22.0,22.02,21.99,22.02,4700.0,21.6944,21.7141,21.6845,21.7141,4700.0
2009-09-16 13:10:00,22.02,22.03,22.0,22.0,15400.0,21.7141,21.724,21.6944,21.6944,15400.0
2009-09-16 13:15:00,22.0,22.02,22.0,22.01,6500.0,21.6944,21.7141,21.6944,21.7042,6500.0
2009-09-16 13:20:00,22.02,22.02,22.0,22.02,18700.0,21.7141,21.7141,21.6944,21.7141,18700.0
2009-09-16 13:25:00,22.0,22.02,21.99,22.02,2800.0,21.6944,21.7141,21.6845,21.7141,2800.0
2009-09-16 13:30:00,22.02,22.04,22.02,22.04,2200.0,21.7141,21.7338,21.7141,21.7338,2200.0
2009-09-16 13:35:00,22.03,22.06,22.03,22.06,5200.0,21.724,21.7536,21.724,21.7536,5200.0
2009-09-16 13:40:00,22.06,22.06,22.05,22.06,3000.0,21.7536,21.7536,21.7437,21.7536,3000.0
2009-09-16 13:45:00,22.06,22.06,22.06,22.06,1100.0,21.7536,21.7536,21.7536,21.7536,1100.0
2009-09-16 13:50:00,22.06,22.08,22.06,22.08,1400.0,21.7536,21.7733,21.7536,21.7733,1400.0
2009-09-16 13:55:00,22.08,22.08,22.08,22.08,1400.0,21.7733,21.7733,21.7733,21.7733,1400.0
2009-09-16 14:00:00,22.08,22.08,22.07,22.07,1600.0,21.7733,21.7733,21.7634,21.7634,1600.0
2009-09-16 14:05:00,22.08,22.08,22.07,22.08,1700.0,21.7733,21.7733,21.7634,21.7733,1700.0
2009-09-16 14:10:00,22.08,22.1,22.08,22.09,2500.0,21.7733,21.793,21.7733,21.7831,2500.0
2009-09-16 14:15:00,22.1,22.1,22.09,22.1,1200.0,21.793,21.793,21.7831,21.793,1200.0
2009-09-16 14:20:00,22.1,22.12,22.09,22.12,2500.0,21.793,21.8127,21.7831,21.8127,2500.0
2009-09-16 14:25:00,22.11,22.12,22.08,22.12,7800.0,21.8029,21.8127,21.7733,21.8127,7800.0
2009-09-16 14:30:00,22.1,22.12,22.1,22.1,2000.0,21.793,21.8127,21.793,21.793,2000.0
2009-09-16 14:35:00,22.11,22.13,22.09,22.1,3700.0,21.8029,21.8226,21.7831,21.793,3700.0
2009-09-16 14:40:00,22.1,22.1,22.09,22.1,1500.0,21.793,21.793,21.7831,21.793,1500.0
2009-09-16 14:45:00,22.1,22.1,22.09,22.09,2800.0,21.793,21.793,21.7831,21.7831,2800.0
2009-09-16 14:50:00,22.09,22.1,22.09,22.1,2900.0,21.7831,21.793,21.7831,21.793,2900.0
2009-09-16 14:55:00,22.1,22.13,22.09,22.12,1500.0,21.793,21.8226,21.7831,21.8127,1500.0
2009-09-16 15:00:00,22.11,22.14,22.11,22.14,1800.0,21.8029,21.8324,21.8029,21.8324,1800.0
2009-09-16 15:05:00,22.14,22.14,22.12,22.13,4500.0,21.8324,21.8324,21.8127,21.8226,4500.0
2009-09-16 15:10:00,22.13,22.14,22.13,22.14,2800.0,21.8226,21.8324,21.8226,21.8324,2800.0
2009-09-16 15:15:00,22.14,22.14,22.13,22.14,3400.0,21.8324,21.8324,21.8226,21.8324,3400.0
2009-09-16 15:20:00,22.14,22.16,22.14,22.15,4600.0,21.8324,21.8522,21.8324,21.8423,4600.0
2009-09-16 15:25:00,22.15,22.15,22.13,22.15,2800.0,21.8423,21.8423,21.8226,21.8423,2800.0
2009-09-16 15:30:00,22.15,22.16,22.13,22.14,8200.0,21.8423,21.8522,21.8226,21.8324,8200.0
2009-09-16 15:35:00,22.14,22.15,22.14,22.14,2100.0,21.8324,21.8423,21.8324,21.8324,2100.0
2009-09-16 15:40:00,22.15,22.15,22.13,22.13,19700.0,21.8423,21.8423,21.8226,21.8226,19700.0
2009-09-16 15:45:00,22.13,22.14,22.13,22.14,7300.0,21.8226,21.8324,21.8226,21.8324,7300.0
2009-09-16 15:50:00,22.14,22.15,22.13,22.15,11000.0,21.8324,21.8423,21.8226,21.8423,11000.0
2009-09-16 15:55:00,22.15,22.19,22.11,22.13,32100.0,21.8423,21.8817,21.8029,21.8226,32100.0
2009-09-17 09:30:00,22.08,22.2,22.03,22.03,2100.0,21.7733,21.8916,21.724,21.724,2100.0
2009-09-17 09:35:00,22.03,22.1,22.03,22.08,4100.0,21.724,21.793,21.724,21.7733,4100.0
2009-09-17 09:40:00,22.1,22.1,22.08,22.09,4300.0,21.793,21.793,21.7733,21.7831,4300.0
2009-09-17 09:45:00,22.1,22.12,22.1,22.12,3400.0,21.793,21.8127,21.793,21.8127,3400.0
2009-09-17 09:50:00,22.12,22.12,22.11,22.12,2000.0,21.8127,21.8127,21.8029,21.8127,2000.0
2009-09-17 09:55:00,22.12,22.14,22.11,22.14,3500.0,21.8127,21.8324,21.8029,21.8324,3500.0
2009-09-17 10:00:00,22.14,22.16,22.14,22.16,6100.0,21.8324,21.8522,21.8324,21.8522,6100.0
2009-09-17 10:05:00,22.16,22.17,22.16,22.17,1900.0,21.8522,21.862,21.8522,21.862,1900.0
2009-09-17 10:10:00,22.16,22.18,22.16,22.18,2300.0,21.8522,21.8719,21.8522,21.8719,2300.0
2009-09-17 10:15:00,22.17,22.18,22.11,22.11,3400.0,21.862,21.8719,21.8029,21.8029,3400.0
2009-09-17 10:20:00,22.15,22.15,22.12,22.13,4400.0,21.8423,21.8423,21.8127,21.8226,4400.0
2009-09-17 10:25:00,22.11,22.16,22.11,22.16,3100.0,21.8029,21.8522,21.8029,21.8522,3100.0
2009-09-17 10:30:00,22.15,22.15,22.13,22.13,200.0,21.8423,21.8423,21.8226,21.8226,200.0
2009-09-17 10:35:00,22.14,22.16,22.14,22.16,700.0,21.8324,21.8522,21.8324,21.8522,700.0
2009-09-17 10:40:00,22.18,22.18,22.18,22.18,100.0,21.8719,21.8719,21.8719,21.8719,100.0
2009-09-17 10:45:00,22.15,22.17,22.15,22.15,400.0,21.8423,21.862,21.8423,21.8423,400.0
2009-09-17 10:50:00,22.18,22.18,22.17,22.18,5300.0,21.8719,21.8719,21.862,21.8719,5300.0
2009-09-17 10:55:00,22.18,22.18,22.17,22.18,1500.0,21.8719,21.8719,21.862,21.8719,1500.0
2009-09-17 11:00:00,22.18,22.18,22.18,22.18,1200.0,21.8719,21.8719,21.8719,21.8719,1200.0
2009-09-17 11:05:00,22.18,22.2,22.17,22.18,7400.0,21.8719,21.8916,21.862,21.8719,7400.0
2009-09-17 11:10:00,22.18,22.2,22.17,22.2,1700.0,21.8719,21.8916,21.862,21.8916,1700.0
2009-09-17 11:15:00,22.2,22.2,22.19,22.2,500.0,21.8916,21.8916,21.8817,21.8916,500.0
2009-09-17 11:20:00,22.2,22.2,22.19,22.2,1800.0,21.8916,21.8916,21.8817,21.8916,1800.0
2009-09-17 11:25:00,22.2,22.22,22.19,22.2,6700.0,21.8916,21.9113,21.8817,21.8916,6700.0
2009-09-17 11:30:00,22.2,22.22,22.2,22.22,2400.0,21.8916,21.9113,21.8916,21.9113,2400.0
2009-09-17 11:35:00,22.22,22.22,22.21,22.22,2100.0,21.9113,21.9113,21.9015,21.9113,2100.0
2009-09-17 11:40:00,22.21,22.22,22.21,22.22,5400.0,21.9015,21.9113,21.9015,21.9113,5400.0
2009-09-17 11:45:00,22.22,22.24,22.22,22.24,6700.0,21.9113,21.9311,21.9113,21.9311,6700.0
2009-09-17 11:50:00,22.23,22.24,22.2,22.2,1700.0,21.9212,21.9311,21.8916,21.8916,1700.0
2009-09-17 11:55:00,22.2,22.21,22.2,22.21,900.0,21.8916,21.9015,21.8916,21.9015,900.0
2009-09-17 12:00:00,22.21,22.21,22.15,22.15,8900.0,21.9015,21.9015,21.8423,21.8423,8900.0
2009-09-17 12:05:00,22.17,22.18,22.15,22.18,1700.0,21.862,21.8719,21.8423,21.8719,1700.0
2009-09-17 12:10:00,22.19,22.2,22.18,22.19,2200.0,21.8817,21.8916,21.8719,21.8817,2200.0
2009-09-17 12:15:00,22.19,22.2,22.15,22.15,3500.0,21.8817,21.8916,21.8423,21.8423,3500.0
2009-09-17 12:20:00,22.15,22.15,22.11,22.15,3400.0,21.8423,21.8423,21.8029,21.8423,3400.0
2009-09-17 12:25:00,22.15,22.15,22.14,22.15,2900.0,21.8423,21.8423,21.8324,21.8423,2900.0
2009-09-17 12:30:00,22.15,22.15,22.14,22.15,400.0,21.8423,21.8423,21.8324,21.8423,400.0
2009-09-17 12:35:00,22.14,22.15,22.14,22.14,1700.0,21.8324,21.8423,21.8324,21.8324,1700.0
2009-09-17 12:40:00,22.14,22.15,22.14,22.15,2500.0,21.8324,21.8423,21.8324,21.8423,2500.0
2009-09-17 12:45:00,22.15,22.15,22.07,22.1,5400.0,21.8423,21.8423,21.7634,21.793,5400.0
2009-09-17 12:50:00,22.1,22.1,22.09,22.1,2400.0,21.793,21.793,21.7831,21.793,2400.0
2009-09-17 12:55:00,22.1,22.1,22.09,22.09,1400.0,21.793,21.793,21.7831,21.7831,1400.0
2009-09-17 13:00:00,22.1,22.1,22.09,22.09,2400.0,21.793,21.793,21.7831,21.7831,2400.0
2009-09-17 13:05:00,22.1,22.12,22.08,22.12,6500.0,21.793,21.8127,21.7733,21.8127,6500.0
2009-09-17 13:10:00,22.13,22.16,22.13,22.14,6000.0,21.8226,21.8522,21.8226,21.8324,6000.0
2009-09-17 13:15:00,22.15,22.15,22.14,22.15,1400.0,21.8423,21.8423,21.8324,21.8423,1400.0
2009-09-17 13:20:00,22.16,22.16,22.15,22.15,1300.0,21.8522,21.8522,21.8423,21.8423,1300.0
2009-09-17 13:25:00,22.16,22.16,22.12,22.15,11200.0,21.8522,21.8522,21.8127,21.8423,11200.0
2009-09-17 13:30:00,22.15,22.15,22.12,22.13,1400.0,21.8423,21.8423,21.8127,21.8226,1400.0
2009-09-17 13:35:00,22.14,22.15,22.13,22.15,5100.0,21.8324,21.8423,21.8226,21.8423,5100.0
2009-09-17 13:40:00,22.15,22.15,22.14,22.15,2200.0,21.8423,21.8423,21.8324,21.8423,2200.0
2009-09-17 13:45:00,22.15,22.15,22.15,22.15,600.0,21.8423,21.8423,21.8423,21.8423,600.0
2009-09-17 13:50:00,22.15,22.18,22.14,22.17,2000.0,21.8423,21.8719,21.8324,21.862,2000.0
2009-09-17 13:55:00,22.18,22.19,22.16,22.19,9000.0,21.8719,21.8817,21.8522,21.8817,9000.0
2009-09-17 14:00:00,22.19,22.21,22.18,22.2,7300.0,21.8817,21.9015,21.8719,21.8916,7300.0
2009-09-17 14:05:00,22.21,22.23,22.21,22.23,6500.0,21.9015,21.9212,21.9015,21.9212,6500.0
2009-09-17 14:10:00,22.23,22.24,22.22,22.23,13600.0,21.9212,21.9311,21.9113,21.9212,13600.0
2009-09-17 14:15:00,22.23,22.25,22.22,22.23,4600.0,21.9212,21.9409,21.9113,21.9212,4600.0
2009-09-17 14:20:00,22.24,22.24,22.23,22.24,600.0,21.9311,21.9311,21.9212,21.9311,600.0
2009-09-17 14:25:00,22.25,22.25,22.24,22.24,4100.0,21.9409,21.9409,21.9311,21.9311,4100.0
2009-09-17 14:30:00,22.24,22.26,22.23,22.26,8100.0,21.9311,21.9508,21.9212,21.9508,8100.0
2009-09-17 14:35:00,22.26,22.32,22.24,22.32,9200.0,21.9508,22.0099,21.9311,22.0099,9200.0
2009-09-17 14:40:00,22.3,22.38,22.3,22.37,9300.0,21.9902,22.0691,21.9902,22.0592,9300.0
2009-09-17 14:45:00,22.38,22.4,22.38,22.38,1400.0,22.0691,22.0888,22.0691,22.0691,1400.0
2009-09-17 14:50:00,22.39,22.47,22.38,22.45,8800.0,22.079,22.1579,22.0691,22.1381,8800.0
2009-09-17 14:55:00,22.47,22.49,22.42,22.43,4300.0,22.1579,22.1776,22.1086,22.1184,4300.0
2009-09-17 15:00:00,22.43,22.43,22.39,22.39,5100.0,22.1184,22.1184,22.079,22.079,5100.0
2009-09-17 15:05:00,22.39,22.4,22.39,22.4,1300.0,22.079,22.0888,22.079,22.0888,1300.0
2009-09-17 15:10:00,22.4,22.4,22.36,22.36,4900.0,22.0888,22.0888,22.0494,22.0494,4900.0
2009-09-17 15:15:00,22.37,22.37,22.35,22.35,2900.0,22.0592,22.0592,22.0395,22.0395,2900.0
2009-09-17 15:20:00,22.35,22.35,22.33,22.35,6100.0,22.0395,22.0395,22.0198,22.0395,6100.0
2009-09-17 15:25:00,22.35,22.35,22.34,22.35,1700.0,22.0395,22.0395,22.0297,22.0395,1700.0
2009-09-17 15:30:00,22.35,22.35,22.32,22.32,4100.0,22.0395,22.0395,22.0099,22.0099,4100.0
2009-09-17 15:35:00,22.32,22.33,22.29,22.29,7500.0,22.0099,22.0198,21.9804,21.9804,7500.0
2009-09-17 15:40:00,22.3,22.33,22.28,22.28,5600.0,21.9902,22.0198,21.9705,21.9705,5600.0
2009-09-17 15:45:00,22.29,22.3,22.27,22.3,7800.0,21.9804,21.9902,21.9606,21.9902,7800.0
2009-09-17 15:50:00,22.29,22.29,22.21,22.21,11700.0,21.9804,21.9804,21.9015,21.9015,11700.0
2009-09-17 15:55:00,22.21,22.23,22.18,22.2,24800.0,21.9015,21.9212,21.8719,21.8916,24800.0
2009-09-18 09:35:00,22.27,22.28,22.2,22.2,151200.0,21.9606,21.9705,21.8916,21.8916,151200.0
2009-09-18 09:40:00,22.2,22.2,22.2,22.2,0.0,21.8916,21.8916,21.8916,21.8916,0.0
2009-09-18 09:45:00,22.06,22.07,22.03,22.06,3200.0,21.7536,21.7634,21.724,21.7536,3200.0
2009-09-18 09:50:00,22.04,22.04,21.89,21.89,2700.0,21.7338,21.7338,21.5859,21.5859,2700.0
2009-09-18 09:55:00,21.92,22.0,21.92,21.97,3200.0,21.6155,21.6944,21.6155,21.6648,3200.0
2009-09-18 10:00:00,21.97,21.99,21.95,21.96,3100.0,21.6648,21.6845,21.6451,21.6549,3100.0
2009-09-18 10:05:00,21.96,21.99,21.95,21.95,3500.0,21.6549,21.6845,21.6451,21.6451,3500.0
2009-09-18 10:10:00,21.95,21.97,21.95,21.97,3300.0,21.6451,21.6648,21.6451,21.6648,3300.0
2009-09-18 10:15:00,21.96,21.98,21.96,21.98,2000.0,21.6549,21.6747,21.6549,21.6747,2000.0
2009-09-18 10:20:00,21.97,21.99,21.97,21.97,2000.0,21.6648,21.6845,21.6648,21.6648,2000.0
2009-09-18 10:25:00,21.98,21.99,21.97,21.99,1700.0,21.6747,21.6845,21.6648,21.6845,1700.0
2009-09-18 10:30:00,21.99,22.02,21.98,22.02,7000.0,21.6845,21.7141,21.6747,21.7141,7000.0
2009-09-18 10:35:00,22.01,22.02,22.01,22.02,1200.0,21.7042,21.7141,21.7042,21.7141,1200.0
2009-09-18 10:40:00,22.01,22.01,21.99,22.01,5200.0,21.7042,21.7042,21.6845,21.7042,5200.0
2009-09-18 10:45:00,22.0,22.0,21.97,22.0,2700.0,21.6944,21.6944,21.6648,21.6944,2700.0
2009-09-18 10:50:00,22.0,22.0,21.98,21.98,1000.0,21.6944,21.6944,21.6747,21.6747,1000.0
2009-09-18 10:55:00,22.02,22.02,21.98,22.02,400.0,21.7141,21.7141,21.6747,21.7141,400.0
2009-09-18 11:00:00,21.99,21.99,21.99,21.99,100.0,21.6845,21.6845,21.6845,21.6845,100.0
2009-09-18 11:05:00,22.0,22.01,21.93,21.93,4000.0,21.6944,21.7042,21.6254,21.6254,4000.0
2009-09-18 11:10:00,21.97,21.98,21.95,21.95,1200.0,21.6648,21.6747,21.6451,21.6451,1200.0
2009-09-18 11:15:00,21.98,21.99,21.94,21.94,900.0,21.6747,21.6845,21.6352,21.6352,900.0
2009-09-18 11:20:00,21.98,22.0,21.96,22.0,700.0,21.6747,21.6944,21.6549,21.6944,700.0
2009-09-18 11:25:00,22.0,22.0,22.0,22.0,700.0,21.6944,21.6944,21.6944,21.6944,700.0
2009-09-18 11:30:00,22.0,22.0,21.91,21.93,2400.0,21.6944,21.6944,21.6056,21.6254,2400.0
2009-09-18 11:35:00,21.91,21.93,21.91,21.93,1900.0,21.6056,21.6254,21.6056,21.6254,1900.0
2009-09-18 11:40:00,21.94,21.96,21.94,21.96,500.0,21.6352,21.6549,21.6352,21.6549,500.0
2009-09-18 11:45:00,21.95,21.96,21.95,21.95,800.0,21.6451,21.6549,21.6451,21.6451,800.0
2009-09-18 11:50:00,21.96,21.96,21.96,21.96,1200.0,21.6549,21.6549,21.6549,21.6549,1200.0
2009-09-18 11:55:00,21.95,22.0,21.95,21.98,2900.0,21.6451,21.6944,21.6451,21.6747,2900.0
2009-09-18 12:00:00,21.98,21.98,21.92,21.95,2000.0,21.6747,21.6747,21.6155,21.6451,2000.0
2009-09-18 12:05:00,21.94,21.97,21.94,21.97,400.0,21.6352,21.6648,21.6352,21.6648,400.0
2009-09-18 12:10:00,21.97,22.0,21.97,22.0,2200.0,21.6648,21.6944,21.6648,21.6944,2200.0
2009-09-18 12:15:00,22.0,22.0,21.99,22.0,1000.0,21.6944,21.6944,21.6845,21.6944,1000.0
2009-09-18 12:20:00,22.0,22.0,21.99,22.0,800.0,21.6944,21.6944,21.6845,21.6944,800.0
2009-09-18 12:25:00,21.99,22.0,21.99,21.99,1800.0,21.6845,21.6944,21.6845,21.6845,1800.0
2009-09-18 12:30:00,22.0,22.01,22.0,22.01,1300.0,21.6944,21.7042,21.6944,21.7042,1300.0
2009-09-18 12:35:00,22.01,22.01,22.0,22.01,800.0,21.7042,21.7042,21.6944,21.7042,800.0
2009-09-18 12:40:00,22.01,22.02,22.01,22.01,2700.0,21.7042,21.7141,21.7042,21.7042,2700.0
2009-09-18 12:45:00,22.02,22.07,22.0,22.06,8000.0,21.7141,21.7634,21.6944,21.7536,8000.0
2009-09-18 12:50:00,22.05,22.11,22.05,22.11,1100.0,21.7437,21.8029,21.7437,21.8029,1100.0
2009-09-18 12:55:00,22.11,22.13,22.09,22.09,10300.0,21.8029,21.8226,21.7831,21.7831,10300.0
2009-09-18 13:00:00,22.09,22.15,22.09,22.09,19500.0,21.7831,21.8423,21.7831,21.7831,19500.0
2009-09-18 13:05:00,22.09,22.1,22.09,22.1,2400.0,21.7831,21.793,21.7831,21.793,2400.0
2009-09-18 13:10:00,22.1,22.1,22.1,22.1,900.0,21.793,21.793,21.793,21.793,900.0
2009-09-18 13:15:00,22.1,22.1,22.09,22.1,600.0,21.793,21.793,21.7831,21.793,600.0
2009-09-18 13:20:00,22.09,22.1,22.09,22.1,1200.0,21.7831,21.793,21.7831,21.793,1200.0
2009-09-18 13:25:00,22.1,22.1,22.1,22.1,900.0,21.793,21.793,21.793,21.793,900.0
2009-09-18 13:30:00,22.1,22.1,22.1,22.1,1300.0,21.793,21.793,21.793,21.793,1300.0
2009-09-18 13:35:00,22.1,22.1,22.09,22.1,9100.0,21.793,21.793,21.7831,21.793,9100.0
2009-09-18 13:40:00,22.12,22.12,22.09,22.12,1200.0,21.8127,21.8127,21.7831,21.8127,1200.0
2009-09-18 13:45:00,22.11,22.12,22.1,22.11,16900.0,21.8029,21.8127,21.793,21.8029,16900.0
2009-09-18 13:50:00,22.11,22.12,22.09,22.1,7800.0,21.8029,21.8127,21.7831,21.793,7800.0
2009-09-18 13:55:00,22.11,22.12,22.09,22.12,11100.0,21.8029,21.8127,21.7831,21.8127,11100.0
2009-09-18 14:00:00,22.12,22.14,22.11,22.13,16700.0,21.8127,21.8324,21.8029,21.8226,16700.0
2009-09-18 14:05:00,22.13,22.14,22.12,22.14,20900.0,21.8226,21.8324,21.8127,21.8324,20900.0
2009-09-18 14:10:00,22.14,22.14,22.13,22.14,1800.0,21.8324,21.8324,21.8226,21.8324,1800.0
2009-09-18 14:15:00,22.14,22.22,22.14,22.22,12600.0,21.8324,21.9113,21.8324,21.9113,12600.0
2009-09-18 14:20:00,22.2,22.28,22.2,22.28,13800.0,21.8916,21.9705,21.8916,21.9705,13800.0
2009-09-18 14:25:00,22.26,22.28,22.21,22.21,4400.0,21.9508,21.9705,21.9015,21.9015,4400.0
2009-09-18 14:30:00,22.21,22.24,22.19,22.23,24400.0,21.9015,21.9311,21.8817,21.9212,24400.0
2009-09-18 14:35:00,22.23,22.24,22.23,22.24,2600.0,21.9212,21.9311,21.9212,21.9311,2600.0
2009-09-18 14:40:00,22.23,22.24,22.21,22.21,3900.0,21.9212,21.9311,21.9015,21.9015,3900.0
2009-09-18 14:45:00,22.21,22.25,22.2,22.23,12100.0,21.9015,21.9409,21.8916,21.9212,12100.0
2009-09-18 14:50:00,22.22,22.23,22.22,22.23,1800.0,21.9113,21.9212,21.9113,21.9212,1800.0
2009-09-18 14:55:00,22.23,22.25,22.2,22.22,42800.0,21.9212,21.9409,21.8916,21.9113,42800.0
2009-09-18 15:00:00,22.22,22.24,22.2,22.22,34100.0,21.9113,21.9311,21.8916,21.9113,34100.0
2009-09-18 15:05:00,22.22,22.22,22.22,22.22,1700.0,21.9113,21.9113,21.9113,21.9113,1700.0
2009-09-18 15:10:00,22.22,22.22,22.2,22.2,2400.0,21.9113,21.9113,21.8916,21.8916,2400.0
2009-09-18 15:15:00,22.21,22.24,22.2,22.22,25600.0,21.9015,21.9311,21.8916,21.9113,25600.0
2009-09-18 15:20:00,22.22,22.22,22.21,22.22,1300.0,21.9113,21.9113,21.9015,21.9113,1300.0
2009-09-18 15:25:00,22.22,22.22,22.21,22.22,8400.0,21.9113,21.9113,21.9015,21.9113,8400.0
2009-09-18 15:30:00,22.22,22.22,22.22,22.22,6600.0,21.9113,21.9113,21.9113,21.9113,6600.0
2009-09-18 15:35:00,22.22,22.24,22.2,22.22,13300.0,21.9113,21.9311,21.8916,21.9113,13300.0
2009-09-18 15:40:00,22.22,22.22,22.21,22.22,2700.0,21.9113,21.9113,21.9015,21.9113,2700.0
2009-09-18 15:45:00,22.22,22.22,22.2,22.2,22800.0,21.9113,21.9113,21.8916,21.8916,22800.0
2009-09-18 15:50:00,22.19,22.2,22.17,22.17,7700.0,21.8817,21.8916,21.862,21.862,7700.0
2009-09-18 15:55:00,22.18,22.2,22.16,22.2,9500.0,21.8719,21.8916,21.8522,21.8916,9500.0
2009-09-21 09:30:00,21.86,22.07,21.86,21.91,3500.0,21.5563,21.7634,21.5563,21.6056,3500.0
2009-09-21 09:35:00,21.91,21.97,21.85,21.85,2800.0,21.6056,21.6648,21.5465,21.5465,2800.0
2009-09-21 09:40:00,21.96,22.19,21.95,22.19,900.0,21.6549,21.8817,21.6451,21.8817,900.0
2009-09-21 09:45:00,22.14,22.24,22.14,22.24,1900.0,21.8324,21.9311,21.8324,21.9311,1900.0
2009-09-21 09:50:00,22.23,22.23,22.17,22.18,900.0,21.9212,21.9212,21.862,21.8719,900.0
2009-09-21 09:55:00,22.07,22.09,22.06,22.06,8100.0,21.7634,21.7831,21.7536,21.7536,8100.0
2009-09-21 10:00:00,22.06,22.06,21.99,22.05,2200.0,21.7536,21.7536,21.6845,21.7437,2200.0
2009-09-21 10:05:00,22.02,22.05,22.02,22.05,700.0,21.7141,21.7437,21.7141,21.7437,700.0
2009-09-21 10:10:00,22.05,22.05,22.01,22.05,1800.0,21.7437,21.7437,21.7042,21.7437,1800.0
2009-09-21 10:15:00,22.03,22.03,22.01,22.03,1800.0,21.724,21.724,21.7042,21.724,1800.0
2009-09-21 10:20:00,22.02,22.05,22.02,22.03,2200.0,21.7141,21.7437,21.7141,21.724,2200.0
2009-09-21 10:25:00,22.04,22.05,22.02,22.02,600.0,21.7338,21.7437,21.7141,21.7141,600.0
2009-09-21 10:30:00,22.04,22.04,22.0,22.02,1600.0,21.7338,21.7338,21.6944,21.7141,1600.0
2009-09-21 10:35:00,22.0,22.01,21.99,22.01,1100.0,21.6944,21.7042,21.6845,21.7042,1100.0
2009-09-21 10:40:00,22.02,22.05,22.01,22.05,5200.0,21.7141,21.7437,21.7042,21.7437,5200.0
2009-09-21 10:45:00,22.04,22.05,22.04,22.04,2000.0,21.7338,21.7437,21.7338,21.7338,2000.0
2009-09-21 10:50:00,22.03,22.03,22.03,22.03,100.0,21.724,21.724,21.724,21.724,100.0
2009-09-21 10:55:00,22.01,22.05,22.01,22.03,2600.0,21.7042,21.7437,21.7042,21.724,2600.0
2009-09-21 11:00:00,22.05,22.06,22.04,22.06,3400.0,21.7437,21.7536,21.7338,21.7536,3400.0
2009-09-21 11:05:00,22.06,22.07,22.05,22.06,2800.0,21.7536,21.7634,21.7437,21.7536,2800.0
2009-09-21 11:10:00,22.06,22.07,22.06,22.07,3200.0,21.7536,21.7634,21.7536,21.7634,3200.0
2009-09-21 11:15:00,22.07,22.09,22.07,22.08,1300.0,21.7634,21.7831,21.7634,21.7733,1300.0
2009-09-21 11:20:00,22.08,22.09,22.08,22.09,600.0,21.7733,21.7831,21.7733,21.7831,600.0
2009-09-21 11:25:00,22.09,22.09,22.07,22.09,1300.0,21.7831,21.7831,21.7634,21.7831,1300.0
2009-09-21 11:30:00,22.09,22.11,22.08,22.11,2800.0,21.7831,21.8029,21.7733,21.8029,2800.0
2009-09-21 11:35:00,22.11,22.17,22.11,22.15,3100.0,21.8029,21.862,21.8029,21.8423,3100.0
2009-09-21 11:40:00,22.15,22.15,22.12,22.14,800.0,21.8423,21.8423,21.8127,21.8324,800.0
2009-09-21 11:45:00,22.15,22.15,22.13,22.13,900.0,21.8423,21.8423,21.8226,21.8226,900.0
2009-09-21 11:50:00,22.11,22.11,22.09,22.09,800.0,21.8029,21.8029,21.7831,21.7831,800.0
2009-09-21 11:55:00,22.11,22.13,22.11,22.13,800.0,21.8029,21.8226,21.8029,21.8226,800.0
2009-09-21 12:00:00,22.13,22.13,22.13,22.13,200.0,21.8226,21.8226,21.8226,21.8226,200.0
2009-09-21 12:05:00,22.11,22.13,22.11,22.13,700.0,21.8029,21.8226,21.8029,21.8226,700.0
2009-09-21 12:10:00,22.12,22.13,22.11,22.13,1300.0,21.8127,21.8226,21.8029,21.8226,1300.0
2009-09-21 12:15:00,22.12,22.12,22.12,22.12,400.0,21.8127,21.8127,21.8127,21.8127,400.0
2009-09-21 12:20:00,22.12,22.12,22.12,22.12,400.0,21.8127,21.8127,21.8127,21.8127,400.0
2009-09-21 12:25:00,22.13,22.13,22.12,22.13,1600.0,21.8226,21.8226,21.8127,21.8226,1600.0
2009-09-21 12:30:00,22.13,22.13,22.13,22.13,400.0,21.8226,21.8226,21.8226,21.8226,400.0
2009-09-21 12:35:00,22.13,22.13,22.13,22.13,100.0,21.8226,21.8226,21.8226,21.8226,100.0
2009-09-21 12:40:00,22.13,22.13,22.12,22.12,1100.0,21.8226,21.8226,21.8127,21.8127,1100.0
2009-09-21 12:45:00,22.13,22.13,22.1,22.1,1000.0,21.8226,21.8226,21.793,21.793,1000.0
2009-09-21 12:50:00,22.1,22.12,22.09,22.09,6100.0,21.793,21.8127,21.7831,21.7831,6100.0
2009-09-21 12:55:00,22.1,22.12,22.1,22.12,200.0,21.793,21.8127,21.793,21.8127,200.0
2009-09-21 13:00:00,22.11,22.12,22.07,22.1,2600.0,21.8029,21.8127,21.7634,21.793,2600.0
2009-09-21 13:05:00,22.1,22.11,22.0,22.05,16900.0,21.793,21.8029,21.6944,21.7437,16900.0
2009-09-21 13:10:00,22.1,22.1,22.09,22.1,3100.0,21.793,21.793,21.7831,21.793,3100.0
2009-09-21 13:15:00,22.1,22.12,22.1,22.12,2100.0,21.793,21.8127,21.793,21.8127,2100.0
2009-09-21 13:20:00,22.12,22.14,22.11,22.14,4000.0,21.8127,21.8324,21.8029,21.8324,4000.0
2009-09-21 13:25:00,22.15,22.15,22.09,22.1,4400.0,21.8423,21.8423,21.7831,21.793,4400.0
2009-09-21 13:30:00,22.09,22.1,22.08,22.08,1700.0,21.7831,21.793,21.7733,21.7733,1700.0
2009-09-21 13:35:00,22.1,22.14,22.08,22.1,6700.0,21.793,21.8324,21.7733,21.793,6700.0
2009-09-21 13:40:00,22.1,22.12,22.09,22.1,2200.0,21.793,21.8127,21.7831,21.793,2200.0
2009-09-21 13:45:00,22.1,22.1,22.07,22.1,5000.0,21.793,21.793,21.7634,21.793,5000.0
2009-09-21 13:50:00,22.1,22.1,22.1,22.1,900.0,21.793,21.793,21.793,21.793,900.0
2009-09-21 13:55:00,22.1,22.1,22.09,22.1,1600.0,21.793,21.793,21.7831,21.793,1600.0
2009-09-21 14:00:00,22.1,22.1,22.09,22.1,5800.0,21.793,21.793,21.7831,21.793,5800.0
2009-09-21 14:05:00,22.1,22.1,22.1,22.1,3100.0,21.793,21.793,21.793,21.793,3100.0
2009-09-21 14:10:00,22.1,22.1,22.06,22.1,5700.0,21.793,21.793,21.7536,21.793,5700.0
2009-09-21 14:15:00,22.09,22.1,22.07,22.09,1600.0,21.7831,21.793,21.7634,21.7831,1600.0
2009-09-21 14:20:00,22.1,22.1,22.09,22.1,2400.0,21.793,21.793,21.7831,21.793,2400.0
2009-09-21 14:25:00,22.1,22.1,22.1,22.1,3000.0,21.793,21.793,21.793,21.793,3000.0
2009-09-21 14:30:00,22.1,22.12,22.09,22.11,6000.0,21.793,21.8127,21.7831,21.8029,6000.0
2009-09-21 14:35:00,22.11,22.12,22.11,22.12,4200.0,21.8029,21.8127,21.8029,21.8127,4200.0
2009-09-21 14:40:00,22.12,22.14,22.1,22.13,30100.0,21.8127,21.8324,21.793,21.8226,30100.0
2009-09-21 14:45:00,22.14,22.15,22.14,22.15,1200.0,21.8324,21.8423,21.8324,21.8423,1200.0
2009-09-21 14:50:00,22.16,22.19,22.16,22.19,3900.0,21.8522,21.8817,21.8522,21.8817,3900.0
2009-09-21 14:55:00,22.16,22.19,22.16,22.18,5800.0,21.8522,21.8817,21.8522,21.8719,5800.0
2009-09-21 15:00:00,22.17,22.17,22.16,22.17,2600.0,21.862,21.862,21.8522,21.862,2600.0
2009-09-21 15:05:00,22.17,22.17,22.15,22.15,92400.0,21.862,21.862,21.8423,21.8423,92400.0
2009-09-21 15:10:00,22.14,22.18,22.14,22.15,8700.0,21.8324,21.8719,21.8324,21.8423,8700.0
2009-09-21 15:15:00,22.16,22.17,22.15,22.17,7500.0,21.8522,21.862,21.8423,21.862,7500.0
2009-09-21 15:20:00,22.17,22.17,22.16,22.16,5600.0,21.862,21.862,21.8522,21.8522,5600.0
2009-09-21 15:25:00,22.16,22.18,22.14,22.14,5800.0,21.8522,21.8719,21.8324,21.8324,5800.0
2009-09-21 15:30:00,22.14,22.15,22.09,22.09,7200.0,21.8324,21.8423,21.7831,21.7831,7200.0
2009-09-21 15:35:00,22.1,22.1,22.09,22.1,14100.0,21.793,21.793,21.7831,21.793,14100.0
2009-09-21 15:40:00,22.1,22.13,22.09,22.13,5700.0,21.793,21.8226,21.7831,21.8226,5700.0
2009-09-21 15:45:00,22.13,22.13,22.09,22.11,4500.0,21.8226,21.8226,21.7831,21.8029,4500.0
2009-09-21 15:50:00,22.11,22.11,22.08,22.1,8800.0,21.8029,21.8029,21.7733,21.793,8800.0
2009-09-21 15:55:00,22.1,22.11,22.06,22.09,21900.0,21.793,21.8029,21.7536,21.7831,21900.0
2009-09-22 09:30:00,22.07,22.12,21.95,22.0,8300.0,21.7634,21.8127,21.6451,21.6944,8300.0
2009-09-22 09:35:00,22.01,22.1,22.01,22.06,1700.0,21.7042,21.793,21.7042,21.7536,1700.0
2009-09-22 09:40:00,22.07,22.1,21.99,21.99,1400.0,21.7634,21.793,21.6845,21.6845,1400.0
2009-09-22 09:45:00,22.05,22.05,22.0,22.05,2300.0,21.7437,21.7437,21.6944,21.7437,2300.0
2009-09-22 09:50:00,21.99,22.08,21.99,22.01,6200.0,21.6845,21.7733,21.6845,21.7042,6200.0
2009-09-22 09:55:00,22.04,22.04,22.0,22.04,2100.0,21.7338,21.7338,21.6944,21.7338,2100.0
2009-09-22 10:00:00,22.02,22.02,21.94,22.01,8300.0,21.7141,21.7141,21.6352,21.7042,8300.0
2009-09-22 10:05:00,22.0,22.06,22.0,22.06,4200.0,21.6944,21.7536,21.6944,21.7536,4200.0
2009-09-22 10:10:00,22.06,22.08,22.06,22.07,4200.0,21.7536,21.7733,21.7536,21.7634,4200.0
2009-09-22 10:15:00,22.08,22.08,22.08,22.08,1200.0,21.7733,21.7733,21.7733,21.7733,1200.0
2009-09-22 10:20:00,22.08,22.14,22.08,22.13,5000.0,21.7733,21.8324,21.7733,21.8226,5000.0
2009-09-22 10:25:00,22.14,22.14,22.1,22.1,4300.0,21.8324,21.8324,21.793,21.793,4300.0
2009-09-22 10:30:00,22.1,22.12,22.1,22.11,2800.0,21.793,21.8127,21.793,21.8029,2800.0
2009-09-22 10:35:00,22.13,22.14,22.11,22.13,5900.0,21.8226,21.8324,21.8029,21.8226,5900.0
2009-09-22 10:40:00,22.13,22.2,22.13,22.16,14100.0,21.8226,21.8916,21.8226,21.8522,14100.0
2009-09-22 10:45:00,22.17,22.18,22.12,22.12,4800.0,21.862,21.8719,21.8127,21.8127,4800.0
2009-09-22 10:50:00,22.12,22.14,22.09,22.13,1700.0,21.8127,21.8324,21.7831,21.8226,1700.0
2009-09-22 10:55:00,22.14,22.14,22.13,22.13,1300.0,21.8324,21.8324,21.8226,21.8226,1300.0
2009-09-22 11:00:00,22.11,22.11,22.09,22.1,4600.0,21.8029,21.8029,21.7831,21.793,4600.0
2009-09-22 11:05:00,22.1,22.12,22.09,22.1,9800.0,21.793,21.8127,21.7831,21.793,9800.0
2009-09-22 11:10:00,22.1,22.11,22.08,22.11,7900.0,21.793,21.8029,21.7733,21.8029,7900.0
2009-09-22 11:15:00,22.11,22.11,22.08,22.1,2300.0,21.8029,21.8029,21.7733,21.793,2300.0
2009-09-22 11:20:00,22.11,22.11,22.1,22.11,1900.0,21.8029,21.8029,21.793,21.8029,1900.0
2009-09-22 11:25:00,22.12,22.14,22.1,22.12,4600.0,21.8127,21.8324,21.793,21.8127,4600.0
2009-09-22 11:30:00,22.11,22.12,22.09,22.1,1800.0,21.8029,21.8127,21.7831,21.793,1800.0
2009-09-22 11:35:00,22.1,22.11,22.08,22.1,6200.0,21.793,21.8029,21.7733,21.793,6200.0
2009-09-22 11:40:00,22.1,22.11,22.08,22.08,7300.0,21.793,21.8029,21.7733,21.7733,7300.0
2009-09-22 11:45:00,22.11,22.12,22.1,22.11,3000.0,21.8029,21.8127,21.793,21.8029,3000.0
2009-09-22 11:50:00,22.12,22.12,22.11,22.11,1100.0,21.8127,21.8127,21.8029,21.8029,1100.0
2009-09-22 11:55:00,22.12,22.12,22.11,22.12,2200.0,21.8127,21.8127,21.8029,21.8127,2200.0
2009-09-22 12:00:00,22.12,22.14,22.11,22.14,7100.0,21.8127,21.8324,21.8029,21.8324,7100.0
2009-09-22 12:05:00,22.14,22.14,22.13,22.14,1900.0,21.8324,21.8324,21.8226,21.8324,1900.0
2009-09-22 12:10:00,22.14,22.17,22.13,22.16,3300.0,21.8324,21.862,21.8226,21.8522,3300.0
2009-09-22 12:15:00,22.17,22.17,22.16,22.16,1400.0,21.862,21.862,21.8522,21.8522,1400.0
2009-09-22 12:20:00,22.17,22.17,22.16,22.17,1600.0,21.862,21.862,21.8522,21.862,1600.0
2009-09-22 12:25:00,22.17,22.17,22.16,22.17,1200.0,21.862,21.862,21.8522,21.862,1200.0
2009-09-22 12:30:00,22.17,22.17,22.16,22.17,1400.0,21.862,21.862,21.8522,21.862,1400.0
2009-09-22 12:35:00,22.17,22.17,22.15,22.15,800.0,21.862,21.862,21.8423,21.8423,800.0
2009-09-22 12:40:00,22.17,22.17,22.16,22.16,1200.0,21.862,21.862,21.8522,21.8522,1200.0
2009-09-22 12:45:00,22.17,22.2,22.16,22.2,8400.0,21.862,21.8916,21.8522,21.8916,8400.0
2009-09-22 12:50:00,22.2,22.22,22.2,22.22,2100.0,21.8916,21.9113,21.8916,21.9113,2100.0
2009-09-22 12:55:00,22.22,22.22,22.22,22.22,1200.0,21.9113,21.9113,21.9113,21.9113,1200.0
2009-09-22 13:00:00,22.22,22.22,22.21,22.22,2700.0,21.9113,21.9113,21.9015,21.9113,2700.0
2009-09-22 13:05:00,22.22,22.22,22.21,22.22,2300.0,21.9113,21.9113,21.9015,21.9113,2300.0
2009-09-22 13:10:00,22.21,22.22,22.19,22.19,1400.0,21.9015,21.9113,21.8817,21.8817,1400.0
2009-09-22 13:15:00,22.22,22.22,22.21,22.21,400.0,21.9113,21.9113,21.9015,21.9015,400.0
2009-09-22 13:20:00,22.22,22.22,22.17,22.17,3100.0,21.9113,21.9113,21.862,21.862,3100.0
2009-09-22 13:25:00,22.17,22.2,22.17,22.17,600.0,21.862,21.8916,21.862,21.862,600.0
2009-09-22 13:30:00,22.19,22.2,22.19,22.19,1500.0,21.8817,21.8916,21.8817,21.8817,1500.0
2009-09-22 13:35:00,22.2,22.2,22.15,22.15,2000.0,21.8916,21.8916,21.8423,21.8423,2000.0
2009-09-22 13:40:00,22.11,22.15,22.1,22.12,1600.0,21.8029,21.8423,21.793,21.8127,1600.0
2009-09-22 13:45:00,22.14,22.14,22.12,22.14,8700.0,21.8324,21.8324,21.8127,21.8324,8700.0
2009-09-22 13:50:00,22.14,22.15,22.13,22.14,1600.0,21.8324,21.8423,21.8226,21.8324,1600.0
2009-09-22 13:55:00,22.13,22.15,22.13,22.15,800.0,21.8226,21.8423,21.8226,21.8423,800.0
2009-09-22 14:00:00,22.15,22.17,22.15,22.17,6100.0,21.8423,21.862,21.8423,21.862,6100.0
2009-09-22 14:05:00,22.17,22.17,22.16,22.17,800.0,21.862,21.862,21.8522,21.862,800.0
2009-09-22 14:10:00,22.16,22.17,22.16,22.17,800.0,21.8522,21.862,21.8522,21.862,800.0
2009-09-22 14:15:00,22.17,22.17,22.16,22.17,2300.0,21.862,21.862,21.8522,21.862,2300.0
2009-09-22 14:20:00,22.17,22.17,22.16,22.16,5500.0,21.862,21.862,21.8522,21.8522,5500.0
2009-09-22 14:25:00,22.16,22.16,22.15,22.16,3700.0,21.8522,21.8522,21.8423,21.8522,3700.0
2009-09-22 14:30:00,22.19,22.19,22.17,22.19,900.0,21.8817,21.8817,21.862,21.8817,900.0
2009-09-22 14:35:00,22.18,22.2,22.18,22.19,3900.0,21.8719,21.8916,21.8719,21.8817,3900.0
2009-09-22 14:40:00,22.19,22.19,22.18,22.19,2000.0,21.8817,21.8817,21.8719,21.8817,2000.0
2009-09-22 14:45:00,22.22,22.22,22.2,22.2,1700.0,21.9113,21.9113,21.8916,21.8916,1700.0
2009-09-22 14:50:00,22.22,22.24,22.22,22.23,6600.0,21.9113,21.9311,21.9113,21.9212,6600.0
2009-09-22 14:55:00,22.24,22.26,22.23,22.26,7000.0,21.9311,21.9508,21.9212,21.9508,7000.0
2009-09-22 15:00:00,22.26,22.26,22.21,22.23,3900.0,21.9508,21.9508,21.9015,21.9212,3900.0
2009-09-22 15:05:00,22.23,22.23,22.21,22.21,2200.0,21.9212,21.9212,21.9015,21.9015,2200.0
2009-09-22 15:10:00,22.21,22.22,22.2,22.22,3900.0,21.9015,21.9113,21.8916,21.9113,3900.0
2009-09-22 15:15:00,22.21,22.23,22.21,22.21,2200.0,21.9015,21.9212,21.9015,21.9015,2200.0
2009-09-22 15:20:00,22.22,22.23,22.21,22.22,7200.0,21.9113,21.9212,21.9015,21.9113,7200.0
2009-09-22 15:25:00,22.22,22.22,22.21,22.21,1800.0,21.9113,21.9113,21.9015,21.9015,1800.0
2009-09-22 15:30:00,22.22,22.22,22.18,22.19,7800.0,21.9113,21.9113,21.8719,21.8817,7800.0
2009-09-22 15:35:00,22.19,22.22,22.19,22.2,5900.0,21.8817,21.9113,21.8817,21.8916,5900.0
2009-09-22 15:40:00,22.21,22.21,22.19,22.19,1900.0,21.9015,21.9015,21.8817,21.8817,1900.0
2009-09-22 15:45:00,22.2,22.23,22.18,22.23,21900.0,21.8916,21.9212,21.8719,21.9212,21900.0
2009-09-22 15:50:00,22.22,22.27,22.2,22.26,49000.0,21.9113,21.9606,21.8916,21.9508,49000.0
2009-09-22 15:55:00,22.25,22.26,22.23,22.24,42400.0,21.9409,21.9508,21.9212,21.9311,42400.0
2009-09-23 09:30:00,22.23,22.32,22.2,22.2,12200.0,21.9212,22.0099,21.8916,21.8916,12200.0
2009-09-23 09:35:00,22.2,22.27,22.13,22.24,2400.0,21.8916,21.9606,21.8226,21.9311,2400.0
2009-09-23 09:40:00,22.24,22.31,22.21,22.26,1200.0,21.9311,22.0001,21.9015,21.9508,1200.0
2009-09-23 09:45:00,22.28,22.28,22.28,22.28,300.0,21.9705,21.9705,21.9705,21.9705,300.0
2009-09-23 09:50:00,22.29,22.29,22.23,22.23,3600.0,21.9804,21.9804,21.9212,21.9212,3600.0
2009-09-23 09:55:00,22.23,22.23,22.18,22.2,2100.0,21.9212,21.9212,21.8719,21.8916,2100.0
2009-09-23 10:00:00,22.2,22.2,22.2,22.2,400.0,21.8916,21.8916,21.8916,21.8916,400.0
2009-09-23 10:05:00,22.18,22.18,22.17,22.17,300.0,21.8719,21.8719,21.862,21.862,300.0
2009-09-23 10:10:00,22.18,22.19,22.18,22.19,1100.0,21.8719,21.8817,21.8719,21.8817,1100.0
2009-09-23 10:15:00,22.2,22.22,22.2,22.22,1200.0,21.8916,21.9113,21.8916,21.9113,1200.0
2009-09-23 10:20:00,22.21,22.22,22.21,22.22,500.0,21.9015,21.9113,21.9015,21.9113,500.0
2009-09-23 10:25:00,22.22,22.25,22.21,22.21,7000.0,21.9113,21.9409,21.9015,21.9015,7000.0
2009-09-23 10:30:00,22.2,22.2,22.19,22.2,1500.0,21.8916,21.8916,21.8817,21.8916,1500.0
2009-09-23 10:35:00,22.2,22.2,22.19,22.19,800.0,21.8916,21.8916,21.8817,21.8817,800.0
2009-09-23 10:40:00,22.2,22.2,22.14,22.14,1800.0,21.8916,21.8916,21.8324,21.8324,1800.0
2009-09-23 10:45:00,22.15,22.17,22.15,22.17,900.0,21.8423,21.862,21.8423,21.862,900.0
2009-09-23 10:50:00,22.17,22.22,22.16,22.2,4000.0,21.862,21.9113,21.8522,21.8916,4000.0
2009-09-23 10:55:00,22.2,22.24,22.18,22.2,3800.0,21.8916,21.9311,21.8719,21.8916,3800.0
2009-09-23 11:00:00,22.2,22.25,22.19,22.24,9700.0,21.8916,21.9409,21.8817,21.9311,9700.0
2009-09-23 11:05:00,22.23,22.24,22.2,22.2,1200.0,21.9212,21.9311,21.8916,21.8916,1200.0
2009-09-23 11:10:00,22.2,22.23,22.2,22.2,400.0,21.8916,21.9212,21.8916,21.8916,400.0
2009-09-23 11:15:00,22.21,22.24,22.2,22.24,1200.0,21.9015,21.9311,21.8916,21.9311,1200.0
2009-09-23 11:20:00,22.26,22.27,22.22,22.23,1100.0,21.9508,21.9606,21.9113,21.9212,1100.0
2009-09-23 11:25:00,22.22,22.24,22.22,22.22,700.0,21.9113,21.9311,21.9113,21.9113,700.0
2009-09-23 11:30:00,22.24,22.31,22.24,22.24,1200.0,21.9311,22.0001,21.9311,21.9311,1200.0
2009-09-23 11:35:00,22.23,22.23,22.23,22.23,200.0,21.9212,21.9212,21.9212,21.9212,200.0
2009-09-23 11:40:00,22.21,22.26,22.21,22.25,2300.0,21.9015,21.9508,21.9015,21.9409,2300.0
2009-09-23 11:45:00,22.24,22.25,22.21,22.23,1000.0,21.9311,21.9409,21.9015,21.9212,1000.0
2009-09-23 11:50:00,22.21,22.21,22.2,22.21,400.0,21.9015,21.9015,21.8916,21.9015,400.0
2009-09-23 11:55:00,22.21,22.21,22.17,22.18,3400.0,21.9015,21.9015,21.862,21.8719,3400.0
2009-09-23 12:00:00,22.19,22.19,22.18,22.19,1000.0,21.8817,21.8817,21.8719,21.8817,1000.0
2009-09-23 12:05:00,22.19,22.24,22.17,22.19,1900.0,21.8817,21.9311,21.862,21.8817,1900.0
2009-09-23 12:10:00,22.19,22.19,22.19,22.19,100.0,21.8817,21.8817,21.8817,21.8817,100.0
2009-09-23 12:15:00,22.19,22.2,22.17,22.18,1500.0,21.8817,21.8916,21.862,21.8719,1500.0
2009-09-23 12:20:00,22.18,22.18,22.17,22.17,1300.0,21.8719,21.8719,21.862,21.862,1300.0
2009-09-23 12:25:00,22.17,22.24,22.17,22.22,700.0,21.862,21.9311,21.862,21.9113,700.0
2009-09-23 12:30:00,22.25,22.25,22.21,22.23,1900.0,21.9409,21.9409,21.9015,21.9212,1900.0
2009-09-23 12:35:00,22.23,22.23,22.17,22.17,600.0,21.9212,21.9212,21.862,21.862,600.0
2009-09-23 12:40:00,22.17,22.2,22.17,22.19,800.0,21.862,21.8916,21.862,21.8817,800.0
2009-09-23 12:45:00,22.21,22.25,22.21,22.25,700.0,21.9015,21.9409,21.9015,21.9409,700.0
2009-09-23 12:50:00,22.21,22.25,22.2,22.23,2400.0,21.9015,21.9409,21.8916,21.9212,2400.0
2009-09-23 12:55:00,22.22,22.25,22.21,22.23,3800.0,21.9113,21.9409,21.9015,21.9212,3800.0
2009-09-23 13:00:00,22.23,22.25,22.22,22.22,2600.0,21.9212,21.9409,21.9113,21.9113,2600.0
2009-09-23 13:05:00,22.23,22.23,22.22,22.23,1400.0,21.9212,21.9212,21.9113,21.9212,1400.0
2009-09-23 13:10:00,22.23,22.24,22.22,22.24,1300.0,21.9212,21.9311,21.9113,21.9311,1300.0
2009-09-23 13:15:00,22.22,22.25,22.21,22.25,1200.0,21.9113,21.9409,21.9015,21.9409,1200.0
2009-09-23 13:20:00,22.24,22.25,22.21,22.23,3500.0,21.9311,21.9409,21.9015,21.9212,3500.0
2009-09-23 13:25:00,22.22,22.22,22.21,22.21,400.0,21.9113,21.9113,21.9015,21.9015,400.0
2009-09-23 13:30:00,22.24,22.24,22.21,22.23,800.0,21.9311,21.9311,21.9015,21.9212,800.0
2009-09-23 13:35:00,22.23,22.28,22.21,22.23,3600.0,21.9212,21.9705,21.9015,21.9212,3600.0
2009-09-23 13:40:00,22.23,22.27,22.21,22.23,4900.0,21.9212,21.9606,21.9015,21.9212,4900.0
2009-09-23 13:45:00,22.22,22.22,22.21,22.22,4300.0,21.9113,21.9113,21.9015,21.9113,4300.0
2009-09-23 13:50:00,22.21,22.22,22.21,22.21,1800.0,21.9015,21.9113,21.9015,21.9015,1800.0
2009-09-23 13:55:00,22.22,22.22,22.21,22.21,1100.0,21.9113,21.9113,21.9015,21.9015,1100.0
2009-09-23 14:00:00,22.22,22.22,22.18,22.18,4400.0,21.9113,21.9113,21.8719,21.8719,4400.0
2009-09-23 14:05:00,22.19,22.2,22.13,22.13,2800.0,21.8817,21.8916,21.8226,21.8226,2800.0
2009-09-23 14:10:00,22.15,22.19,22.11,22.14,1900.0,21.8423,21.8817,21.8029,21.8324,1900.0
2009-09-23 14:15:00,22.15,22.18,22.15,22.15,2400.0,21.8423,21.8719,21.8423,21.8423,2400.0
2009-09-23 14:20:00,22.16,22.2,22.16,22.17,2400.0,21.8522,21.8916,21.8522,21.862,2400.0
2009-09-23 14:25:00,22.16,22.18,22.15,22.18,2000.0,21.8522,21.8719,21.8423,21.8719,2000.0
2009-09-23 14:30:00,22.19,22.23,22.18,22.2,9300.0,21.8817,21.9212,21.8719,21.8916,9300.0
2009-09-23 14:35:00,22.2,22.2,22.19,22.19,5700.0,21.8916,21.8916,21.8817,21.8817,5700.0
2009-09-23 14:40:00,22.2,22.2,22.19,22.19,2500.0,21.8916,21.8916,21.8817,21.8817,2500.0
2009-09-23 14:45:00,22.17,22.17,22.15,22.15,1400.0,21.862,21.862,21.8423,21.8423,1400.0
2009-09-23 14:50:00,22.16,22.16,22.15,22.15,2800.0,21.8522,21.8522,21.8423,21.8423,2800.0
2009-09-23 14:55:00,22.15,22.16,22.07,22.1,4400.0,21.8423,21.8522,21.7634,21.793,4400.0
2009-09-23 15:00:00,22.1,22.14,22.09,22.14,2600.0,21.793,21.8324,21.7831,21.8324,2600.0
2009-09-23 15:05:00,22.12,22.15,22.12,22.14,2100.0,21.8127,21.8423,21.8127,21.8324,2100.0
2009-09-23 15:10:00,22.15,22.15,22.05,22.12,4800.0,21.8423,21.8423,21.7437,21.8127,4800.0
2009-09-23 15:15:00,22.07,22.1,22.06,22.1,6200.0,21.7634,21.793,21.7536,21.793,6200.0
2009-09-23 15:20:00,22.11,22.13,22.08,22.09,5900.0,21.8029,21.8226,21.7733,21.7831,5900.0
2009-09-23 15:25:00,22.09,22.1,22.06,22.07,4700.0,21.7831,21.793,21.7536,21.7634,4700.0
2009-09-23 15:30:00,22.05,22.07,22.05,22.07,5400.0,21.7437,21.7634,21.7437,21.7634,5400.0
2009-09-23 15:35:00,22.05,22.11,22.01,22.05,6500.0,21.7437,21.8029,21.7042,21.7437,6500.0
2009-09-23 15:40:00,22.04,22.11,22.04,22.11,12300.0,21.7338,21.8029,21.7338,21.8029,12300.0
2009-09-23 15:45:00,22.09,22.1,22.03,22.08,15100.0,21.7831,21.793,21.724,21.7733,15100.0
2009-09-23 15:50:00,22.07,22.08,21.99,22.05,11000.0,21.7634,21.7733,21.6845,21.7437,11000.0
2009-09-23 15:55:00,22.05,22.05,21.97,21.98,18300.0,21.7437,21.7437,21.6648,21.6747,18300.0
2009-09-24 09:30:00,21.98,22.07,21.76,21.92,4400.0,21.6747,21.7634,21.4577,21.6155,4400.0
2009-09-24 09:35:00,21.8,21.94,21.76,21.76,3500.0,21.4972,21.6352,21.4577,21.4577,3500.0
2009-09-24 09:40:00,21.75,21.98,21.75,21.89,7000.0,21.4479,21.6747,21.4479,21.5859,7000.0
2009-09-24 09:45:00,21.9,21.92,21.88,21.9,1300.0,21.5958,21.6155,21.5761,21.5958,1300.0
2009-09-24 09:50:00,21.89,21.91,21.82,21.85,3000.0,21.5859,21.6056,21.5169,21.5465,3000.0
2009-09-24 09:55:00,21.89,21.99,21.86,21.97,32100.0,21.5859,21.6845,21.5563,21.6648,32100.0
2009-09-24 10:00:00,21.94,21.99,21.93,21.99,12700.0,21.6352,21.6845,21.6254,21.6845,12700.0
2009-09-24 10:05:00,21.93,21.94,21.9,21.91,3900.0,21.6254,21.6352,21.5958,21.6056,3900.0
2009-09-24 10:10:00,21.91,21.92,21.89,21.92,15200.0,21.6056,21.6155,21.5859,21.6155,15200.0
2009-09-24 10:15:00,21.9,21.91,21.76,21.77,4100.0,21.5958,21.6056,21.4577,21.4676,4100.0
2009-09-24 10:20:00,21.75,21.84,21.75,21.82,3100.0,21.4479,21.5366,21.4479,21.5169,3100.0
2009-09-24 10:25:00,21.89,21.9,21.74,21.74,2500.0,21.5859,21.5958,21.438,21.438,2500.0
2009-09-24 10:30:00,21.74,21.79,21.62,21.62,1800.0,21.438,21.4873,21.3197,21.3197,1800.0
2009-09-24 10:35:00,21.71,21.75,21.67,21.67,1900.0,21.4084,21.4479,21.369,21.369,1900.0
2009-09-24 10:40:00,21.68,21.7,21.61,21.65,2200.0,21.3788,21.3986,21.3098,21.3493,2200.0
2009-09-24 10:45:00,21.64,21.76,21.63,21.76,1400.0,21.3394,21.4577,21.3295,21.4577,1400.0
2009-09-24 10:50:00,21.71,21.78,21.7,21.75,7100.0,21.4084,21.4774,21.3986,21.4479,7100.0
2009-09-24 10:55:00,21.73,21.77,21.7,21.72,2200.0,21.4281,21.4676,21.3986,21.4183,2200.0
2009-09-24 11:00:00,21.71,21.71,21.66,21.66,1900.0,21.4084,21.4084,21.3591,21.3591,1900.0
2009-09-24 11:05:00,21.66,21.69,21.64,21.65,2000.0,21.3591,21.3887,21.3394,21.3493,2000.0
2009-09-24 11:10:00,21.65,21.69,21.65,21.69,2400.0,21.3493,21.3887,21.3493,21.3887,2400.0
2009-09-24 11:15:00,21.68,21.69,21.68,21.69,3800.0,21.3788,21.3887,21.3788,21.3887,3800.0
2009-09-24 11:20:00,21.69,21.69,21.68,21.68,3300.0,21.3887,21.3887,21.3788,21.3788,3300.0
2009-09-24 11:25:00,21.69,21.7,21.69,21.7,6600.0,21.3887,21.3986,21.3887,21.3986,6600.0
2009-09-24 11:30:00,21.69,21.7,21.68,21.69,3000.0,21.3887,21.3986,21.3788,21.3887,3000.0
2009-09-24 11:35:00,21.68,21.68,21.6,21.6,1700.0,21.3788,21.3788,21.2999,21.2999,1700.0
2009-09-24 11:40:00,21.6,21.63,21.6,21.62,2000.0,21.2999,21.3295,21.2999,21.3197,2000.0
2009-09-24 11:45:00,21.62,21.67,21.62,21.63,1400.0,21.3197,21.369,21.3197,21.3295,1400.0
2009-09-24 11:50:00,21.66,21.67,21.54,21.59,14200.0,21.3591,21.369,21.2408,21.2901,14200.0
2009-09-24 11:55:00,21.59,21.69,21.59,21.64,6300.0,21.2901,21.3887,21.2901,21.3394,6300.0
2009-09-24 12:00:00,21.65,21.69,21.65,21.66,1600.0,21.3493,21.3887,21.3493,21.3591,1600.0
2009-09-24 12:05:00,21.67,21.68,21.67,21.67,1600.0,21.369,21.3788,21.369,21.369,1600.0
2009-09-24 12:10:00,21.67,21.69,21.67,21.68,1000.0,21.369,21.3887,21.369,21.3788,1000.0
2009-09-24 12:15:00,21.69,21.7,21.69,21.69,700.0,21.3887,21.3986,21.3887,21.3887,700.0
2009-09-24 12:20:00,21.69,21.7,21.68,21.68,500.0,21.3887,21.3986,21.3788,21.3788,500.0
2009-09-24 12:25:00,21.69,21.69,21.63,21.66,2800.0,21.3887,21.3887,21.3295,21.3591,2800.0
2009-09-24 12:30:00,21.67,21.72,21.62,21.64,6700.0,21.369,21.4183,21.3197,21.3394,6700.0
2009-09-24 12:35:00,21.65,21.67,21.6,21.67,5600.0,21.3493,21.369,21.2999,21.369,5600.0
2009-09-24 12:40:00,21.64,21.7,21.64,21.66,3100.0,21.3394,21.3986,21.3394,21.3591,3100.0
2009-09-24 12:45:00,21.67,21.7,21.65,21.67,2000.0,21.369,21.3986,21.3493,21.369,2000.0
2009-09-24 12:50:00,21.68,21.72,21.64,21.69,4700.0,21.3788,21.4183,21.3394,21.3887,4700.0
2009-09-24 12:55:00,21.66,21.7,21.63,21.7,5500.0,21.3591,21.3986,21.3295,21.3986,5500.0
2009-09-24 13:00:00,21.65,21.71,21.64,21.71,3200.0,21.3493,21.4084,21.3394,21.4084,3200.0
2009-09-24 13:05:00,21.68,21.71,21.68,21.71,200.0,21.3788,21.4084,21.3788,21.4084,200.0
2009-09-24 13:10:00,21.7,21.71,21.69,21.7,5600.0,21.3986,21.4084,21.3887,21.3986,5600.0
2009-09-24 13:15:00,21.7,21.72,21.7,21.7,1000.0,21.3986,21.4183,21.3986,21.3986,1000.0
2009-09-24 13:20:00,21.7,21.71,21.65,21.68,1900.0,21.3986,21.4084,21.3493,21.3788,1900.0
2009-09-24 13:25:00,21.69,21.69,21.68,21.68,600.0,21.3887,21.3887,21.3788,21.3788,600.0
2009-09-24 13:30:00,21.68,21.71,21.68,21.68,1300.0,21.3788,21.4084,21.3788,21.3788,1300.0
2009-09-24 13:35:00,21.7,21.72,21.67,21.67,1100.0,21.3986,21.4183,21.369,21.369,1100.0
2009-09-24 13:40:00,21.68,21.7,21.62,21.66,4000.0,21.3788,21.3986,21.3197,21.3591,4000.0
2009-09-24 13:45:00,21.64,21.67,21.64,21.66,6600.0,21.3394,21.369,21.3394,21.3591,6600.0
2009-09-24 13:50:00,21.67,21.68,21.65,21.65,7400.0,21.369,21.3788,21.3493,21.3493,7400.0
2009-09-24 13:55:00,21.66,21.7,21.62,21.66,10200.0,21.3591,21.3986,21.3197,21.3591,10200.0
2009-09-24 14:00:00,21.66,21.71,21.6,21.68,9700.0,21.3591,21.4084,21.2999,21.3788,9700.0
2009-09-24 14:05:00,21.68,21.68,21.64,21.64,2300.0,21.3788,21.3788,21.3394,21.3394,2300.0
2009-09-24 14:10:00,21.64,21.65,21.64,21.65,3200.0,21.3394,21.3493,21.3394,21.3493,3200.0
2009-09-24 14:15:00,21.65,21.66,21.64,21.65,4700.0,21.3493,21.3591,21.3394,21.3493,4700.0
2009-09-24 14:20:00,21.66,21.66,21.61,21.61,8600.0,21.3591,21.3591,21.3098,21.3098,8600.0
2009-09-24 14:25:00,21.62,21.67,21.62,21.67,4300.0,21.3197,21.369,21.3197,21.369,4300.0
2009-09-24 14:30:00,21.66,21.66,21.64,21.65,2400.0,21.3591,21.3591,21.3394,21.3493,2400.0
2009-09-24 14:35:00,21.64,21.66,21.64,21.66,5200.0,21.3394,21.3591,21.3394,21.3591,5200.0
2009-09-24 14:40:00,21.7,21.7,21.65,21.65,3100.0,21.3986,21.3986,21.3493,21.3493,3100.0
2009-09-24 14:45:00,21.65,21.7,21.64,21.66,8700.0,21.3493,21.3986,21.3394,21.3591,8700.0
2009-09-24 14:50:00,21.68,21.68,21.66,21.66,1700.0,21.3788,21.3788,21.3591,21.3591,1700.0
2009-09-24 14:55:00,21.66,21.69,21.66,21.67,4800.0,21.3591,21.3887,21.3591,21.369,4800.0
2009-09-24 15:00:00,21.67,21.7,21.66,21.66,6700.0,21.369,21.3986,21.3591,21.3591,6700.0
2009-09-24 15:05:00,21.67,21.67,21.65,21.66,2100.0,21.369,21.369,21.3493,21.3591,2100.0
2009-09-24 15:10:00,21.66,21.7,21.64,21.69,10700.0,21.3591,21.3986,21.3394,21.3887,10700.0
2009-09-24 15:15:00,21.71,21.71,21.66,21.66,5800.0,21.4084,21.4084,21.3591,21.3591,5800.0
2009-09-24 15:20:00,21.67,21.68,21.66,21.67,3600.0,21.369,21.3788,21.3591,21.369,3600.0
2009-09-24 15:25:00,21.67,21.68,21.65,21.68,5400.0,21.369,21.3788,21.3493,21.3788,5400.0
2009-09-24 15:30:00,21.65,21.69,21.65,21.66,14700.0,21.3493,21.3887,21.3493,21.3591,14700.0
2009-09-24 15:35:00,21.66,21.68,21.66,21.66,7100.0,21.3591,21.3788,21.3591,21.3591,7100.0
2009-09-24 15:40:00,21.66,21.66,21.65,21.66,5800.0,21.3591,21.3591,21.3493,21.3591,5800.0
2009-09-24 15:45:00,21.66,21.66,21.62,21.64,8700.0,21.3591,21.3591,21.3197,21.3394,8700.0
2009-09-24 15:50:00,21.64,21.65,21.61,21.64,3800.0,21.3394,21.3493,21.3098,21.3394,3800.0
2009-09-24 15:55:00,21.65,21.67,21.62,21.62,15500.0,21.3493,21.369,21.3197,21.3197,15500.0
2009-09-25 09:30:00,21.55,21.68,21.5,21.52,2200.0,21.2506,21.3788,21.2013,21.2211,2200.0
2009-09-25 09:35:00,21.5,21.5,21.38,21.44,3400.0,21.2013,21.2013,21.083,21.1422,3400.0
2009-09-25 09:40:00,21.4,21.59,21.4,21.56,4400.0,21.1027,21.2901,21.1027,21.2605,4400.0
2009-09-25 09:45:00,21.54,21.59,21.54,21.56,1500.0,21.2408,21.2901,21.2408,21.2605,1500.0
2009-09-25 09:50:00,21.51,21.52,21.4,21.41,3300.0,21.2112,21.2211,21.1027,21.1126,3300.0
2009-09-25 09:55:00,21.41,21.61,21.41,21.51,3600.0,21.1126,21.3098,21.1126,21.2112,3600.0
2009-09-25 10:00:00,21.48,21.54,21.3,21.47,4000.0,21.1816,21.2408,21.0041,21.1718,4000.0
2009-09-25 10:05:00,21.47,21.5,21.47,21.47,1500.0,21.1718,21.2013,21.1718,21.1718,1500.0
2009-09-25 10:10:00,21.52,21.52,21.47,21.47,1200.0,21.2211,21.2211,21.1718,21.1718,1200.0
2009-09-25 10:15:00,21.47,21.49,21.45,21.47,3100.0,21.1718,21.1915,21.152,21.1718,3100.0
2009-09-25 10:20:00,21.51,21.58,21.44,21.5,2200.0,21.2112,21.2802,21.1422,21.2013,2200.0
2009-09-25 10:25:00,21.51,21.51,21.48,21.48,600.0,21.2112,21.2112,21.1816,21.1816,600.0
2009-09-25 10:30:00,21.46,21.51,21.44,21.49,3000.0,21.1619,21.2112,21.1422,21.1915,3000.0
2009-09-25 10:35:00,21.51,21.52,21.45,21.49,2400.0,21.2112,21.2211,21.152,21.1915,2400.0
2009-09-25 10:40:00,21.49,21.51,21.43,21.43,3500.0,21.1915,21.2112,21.1323,21.1323,3500.0
2009-09-25 10:45:00,21.47,21.53,21.47,21.52,1900.0,21.1718,21.2309,21.1718,21.2211,1900.0
2009-09-25 10:50:00,21.52,21.52,21.45,21.48,900.0,21.2211,21.2211,21.152,21.1816,900.0
2009-09-25 10:55:00,21.48,21.5,21.44,21.45,2300.0,21.1816,21.2013,21.1422,21.152,2300.0
2009-09-25 11:00:00,21.45,21.51,21.43,21.51,2500.0,21.152,21.2112,21.1323,21.2112,2500.0
2009-09-25 11:05:00,21.54,21.6,21.52,21.59,1200.0,21.2408,21.2999,21.2211,21.2901,1200.0
2009-09-25 11:10:00,21.56,21.56,21.51,21.53,1000.0,21.2605,21.2605,21.2112,21.2309,1000.0
2009-09-25 11:15:00,21.53,21.53,21.5,21.5,1900.0,21.2309,21.2309,21.2013,21.2013,1900.0
2009-09-25 11:20:00,21.49,21.55,21.49,21.55,1600.0,21.1915,21.2506,21.1915,21.2506,1600.0
2009-09-25 11:25:00,21.54,21.54,21.53,21.53,1000.0,21.2408,21.2408,21.2309,21.2309,1000.0
2009-09-25 11:30:00,21.53,21.57,21.51,21.55,2100.0,21.2309,21.2704,21.2112,21.2506,2100.0
2009-09-25 11:35:00,21.51,21.56,21.49,21.5,9000.0,21.2112,21.2605,21.1915,21.2013,9000.0
2009-09-25 11:40:00,21.5,21.5,21.49,21.49,2600.0,21.2013,21.2013,21.1915,21.1915,2600.0
2009-09-25 11:45:00,21.49,21.49,21.45,21.45,600.0,21.1915,21.1915,21.152,21.152,600.0
2009-09-25 11:50:00,21.48,21.48,21.45,21.45,700.0,21.1816,21.1816,21.152,21.152,700.0
2009-09-25 11:55:00,21.43,21.43,21.32,21.35,1500.0,21.1323,21.1323,21.0238,21.0534,1500.0
2009-09-25 12:00:00,21.34,21.34,21.32,21.32,1300.0,21.0436,21.0436,21.0238,21.0238,1300.0
2009-09-25 12:05:00,21.33,21.35,21.33,21.35,200.0,21.0337,21.0534,21.0337,21.0534,200.0
2009-09-25 12:10:00,21.32,21.32,21.31,21.31,1100.0,21.0238,21.0238,21.014,21.014,1100.0
2009-09-25 12:15:00,21.31,21.31,21.21,21.26,1500.0,21.014,21.014,20.9154,20.9647,1500.0
2009-09-25 12:20:00,21.23,21.23,21.2,21.22,1800.0,20.9351,20.9351,20.9055,20.9252,1800.0
2009-09-25 12:25:00,21.28,21.34,21.28,21.34,300.0,20.9844,21.0436,20.9844,21.0436,300.0
2009-09-25 12:30:00,21.31,21.33,21.3,21.33,1000.0,21.014,21.0337,21.0041,21.0337,1000.0
2009-09-25 12:35:00,21.29,21.37,21.28,21.37,700.0,20.9943,21.0731,20.9844,21.0731,700.0
2009-09-25 12:40:00,21.32,21.36,21.32,21.35,900.0,21.0238,21.0633,21.0238,21.0534,900.0
2009-09-25 12:45:00,21.32,21.36,21.31,21.36,2000.0,21.0238,21.0633,21.014,21.0633,2000.0
2009-09-25 12:50:00,21.36,21.37,21.31,21.37,1100.0,21.0633,21.0731,21.014,21.0731,1100.0
2009-09-25 12:55:00,21.37,21.37,21.34,21.35,1300.0,21.0731,21.0731,21.0436,21.0534,1300.0
2009-09-25 13:00:00,21.35,21.35,21.32,21.33,1000.0,21.0534,21.0534,21.0238,21.0337,1000.0
2009-09-25 13:05:00,21.33,21.33,21.31,21.31,1100.0,21.0337,21.0337,21.014,21.014,1100.0
2009-09-25 13:10:00,21.31,21.32,21.29,21.3,800.0,21.014,21.0238,20.9943,21.0041,800.0
2009-09-25 13:15:00,21.3,21.3,21.29,21.29,600.0,21.0041,21.0041,20.9943,20.9943,600.0
2009-09-25 13:20:00,21.28,21.28,21.26,21.26,800.0,20.9844,20.9844,20.9647,20.9647,800.0
2009-09-25 13:25:00,21.26,21.27,21.24,21.27,3700.0,20.9647,20.9745,20.9449,20.9745,3700.0
2009-09-25 13:30:00,21.27,21.32,21.27,21.29,1300.0,20.9745,21.0238,20.9745,20.9943,1300.0
2009-09-25 13:35:00,21.29,21.29,21.28,21.29,700.0,20.9943,20.9943,20.9844,20.9943,700.0
2009-09-25 13:40:00,21.29,21.32,21.29,21.32,600.0,20.9943,21.0238,20.9943,21.0238,600.0
2009-09-25 13:45:00,21.32,21.33,21.3,21.3,2200.0,21.0238,21.0337,21.0041,21.0041,2200.0
2009-09-25 13:50:00,21.3,21.31,21.29,21.31,600.0,21.0041,21.014,20.9943,21.014,600.0
2009-09-25 13:55:00,21.31,21.31,21.27,21.31,3700.0,21.014,21.014,20.9745,21.014,3700.0
2009-09-25 14:00:00,21.38,21.39,21.31,21.36,4600.0,21.083,21.0929,21.014,21.0633,4600.0
2009-09-25 14:05:00,21.34,21.34,21.33,21.34,900.0,21.0436,21.0436,21.0337,21.0436,900.0
2009-09-25 14:10:00,21.33,21.33,21.31,21.31,2900.0,21.0337,21.0337,21.014,21.014,2900.0
2009-09-25 14:15:00,21.3,21.3,21.24,21.27,3700.0,21.0041,21.0041,20.9449,20.9745,3700.0
2009-09-25 14:20:00,21.27,21.27,21.25,21.26,1500.0,20.9745,20.9745,20.9548,20.9647,1500.0
2009-09-25 14:25:00,21.25,21.29,21.25,21.27,700.0,20.9548,20.9943,20.9548,20.9745,700.0
2009-09-25 14:30:00,21.25,21.26,21.24,21.25,800.0,20.9548,20.9647,20.9449,20.9548,800.0
2009-09-25 14:35:00,21.26,21.26,21.24,21.26,2700.0,20.9647,20.9647,20.9449,20.9647,2700.0
2009-09-25 14:40:00,21.3,21.31,21.27,21.28,3700.0,21.0041,21.014,20.9745,20.9844,3700.0
2009-09-25 14:45:00,21.28,21.28,21.27,21.27,1200.0,20.9844,20.9844,20.9745,20.9745,1200.0
2009-09-25 14:50:00,21.27,21.27,21.27,21.27,2100.0,20.9745,20.9745,20.9745,20.9745,2100.0
2009-09-25 14:55:00,21.27,21.28,21.26,21.28,1800.0,20.9745,20.9844,20.9647,20.9844,1800.0
2009-09-25 15:00:00,21.27,21.3,21.27,21.3,1200.0,20.9745,21.0041,20.9745,21.0041,1200.0
2009-09-25 15:05:00,21.3,21.3,21.29,21.29,800.0,21.0041,21.0041,20.9943,20.9943,800.0
2009-09-25 15:10:00,21.3,21.3,21.25,21.26,2400.0,21.0041,21.0041,20.9548,20.9647,2400.0
2009-09-25 15:15:00,21.27,21.27,21.25,21.26,1200.0,20.9745,20.9745,20.9548,20.9647,1200.0
2009-09-25 15:20:00,21.25,21.28,21.25,21.28,3300.0,20.9548,20.9844,20.9548,20.9844,3300.0
2009-09-25 15:25:00,21.28,21.28,21.27,21.28,1300.0,20.9844,20.9844,20.9745,20.9844,1300.0
2009-09-25 15:30:00,21.27,21.28,21.26,21.26,4300.0,20.9745,20.9844,20.9647,20.9647,4300.0
2009-09-25 15:35:00,21.27,21.28,21.25,21.27,2400.0,20.9745,20.9844,20.9548,20.9745,2400.0
2009-09-25 15:40:00,21.25,21.25,21.2,21.2,7500.0,20.9548,20.9548,20.9055,20.9055,7500.0
2009-09-25 15:45:00,21.21,21.23,21.2,21.2,9500.0,20.9154,20.9351,20.9055,20.9055,9500.0
2009-09-25 15:50:00,21.2,21.24,21.2,21.21,9400.0,20.9055,20.9449,20.9055,20.9154,9400.0
2009-09-25 15:55:00,21.2,21.22,21.15,21.17,14300.0,20.9055,20.9252,20.8562,20.8759,14300.0
2009-09-28 09:30:00,21.36,21.36,21.16,21.25,3100.0,21.0633,21.0633,20.8661,20.9548,3100.0
2009-09-28 09:35:00,21.31,21.41,21.2,21.41,2000.0,21.014,21.1126,20.9055,21.1126,2000.0
2009-09-28 09:40:00,21.32,21.43,21.32,21.42,1600.0,21.0238,21.1323,21.0238,21.1224,1600.0
2009-09-28 09:45:00,21.52,21.73,21.52,21.68,2600.0,21.2211,21.4281,21.2211,21.3788,2600.0
2009-09-28 09:50:00,21.69,21.77,21.68,21.68,4900.0,21.3887,21.4676,21.3788,21.3788,4900.0
2009-09-28 09:55:00,21.67,21.7,21.67,21.7,1600.0,21.369,21.3986,21.369,21.3986,1600.0
2009-09-28 10:00:00,21.7,21.72,21.69,21.72,3400.0,21.3986,21.4183,21.3887,21.4183,3400.0
2009-09-28 10:05:00,21.72,21.74,21.71,21.74,4400.0,21.4183,21.438,21.4084,21.438,4400.0
2009-09-28 10:10:00,21.74,21.74,21.74,21.74,600.0,21.438,21.438,21.438,21.438,600.0
2009-09-28 10:15:00,21.75,21.76,21.73,21.74,2600.0,21.4479,21.4577,21.4281,21.438,2600.0
2009-09-28 10:20:00,21.74,21.76,21.74,21.76,2900.0,21.438,21.4577,21.438,21.4577,2900.0
2009-09-28 10:25:00,21.76,21.76,21.76,21.76,2000.0,21.4577,21.4577,21.4577,21.4577,2000.0
2009-09-28 10:30:00,21.76,21.8,21.76,21.8,4900.0,21.4577,21.4972,21.4577,21.4972,4900.0
2009-09-28 10:35:00,21.8,21.8,21.79,21.8,2100.0,21.4972,21.4972,21.4873,21.4972,2100.0
2009-09-28 10:40:00,21.8,21.8,21.8,21.8,600.0,21.4972,21.4972,21.4972,21.4972,600.0
2009-09-28 10:45:00,21.8,21.82,21.8,21.82,2700.0,21.4972,21.5169,21.4972,21.5169,2700.0
2009-09-28 10:50:00,21.82,21.82,21.81,21.82,2100.0,21.5169,21.5169,21.507,21.5169,2100.0
2009-09-28 10:55:00,21.82,21.84,21.81,21.84,2100.0,21.5169,21.5366,21.507,21.5366,2100.0
2009-09-28 11:00:00,21.84,21.84,21.83,21.84,1700.0,21.5366,21.5366,21.5268,21.5366,1700.0
2009-09-28 11:05:00,21.83,21.84,21.82,21.84,4200.0,21.5268,21.5366,21.5169,21.5366,4200.0
2009-09-28 11:10:00,21.84,21.84,21.83,21.84,1000.0,21.5366,21.5366,21.5268,21.5366,1000.0
2009-09-28 11:15:00,21.84,21.84,21.83,21.83,800.0,21.5366,21.5366,21.5268,21.5268,800.0
2009-09-28 11:20:00,21.83,21.84,21.83,21.84,3400.0,21.5268,21.5366,21.5268,21.5366,3400.0
2009-09-28 11:25:00,21.84,21.85,21.84,21.85,1200.0,21.5366,21.5465,21.5366,21.5465,1200.0
2009-09-28 11:30:00,21.86,21.86,21.85,21.85,2200.0,21.5563,21.5563,21.5465,21.5465,2200.0
2009-09-28 11:35:00,21.86,21.86,21.85,21.85,1300.0,21.5563,21.5563,21.5465,21.5465,1300.0
2009-09-28 11:40:00,21.86,21.86,21.85,21.86,1400.0,21.5563,21.5563,21.5465,21.5563,1400.0
2009-09-28 11:45:00,21.85,21.87,21.85,21.87,1300.0,21.5465,21.5662,21.5465,21.5662,1300.0
2009-09-28 11:50:00,21.87,21.87,21.84,21.86,7700.0,21.5662,21.5662,21.5366,21.5563,7700.0
2009-09-28 11:55:00,21.86,21.86,21.85,21.85,1200.0,21.5563,21.5563,21.5465,21.5465,1200.0
2009-09-28 12:00:00,21.85,21.86,21.84,21.86,1200.0,21.5465,21.5563,21.5366,21.5563,1200.0
2009-09-28 12:05:00,21.86,21.86,21.85,21.86,2100.0,21.5563,21.5563,21.5465,21.5563,2100.0
2009-09-28 12:10:00,21.85,21.85,21.81,21.81,900.0,21.5465,21.5465,21.507,21.507,900.0
2009-09-28 12:15:00,21.81,21.81,21.78,21.78,2000.0,21.507,21.507,21.4774,21.4774,2000.0
2009-09-28 12:20:00,21.76,21.8,21.76,21.79,1100.0,21.4577,21.4972,21.4577,21.4873,1100.0
2009-09-28 12:25:00,21.81,21.81,21.8,21.8,400.0,21.507,21.507,21.4972,21.4972,400.0
2009-09-28 12:30:00,21.81,21.81,21.79,21.79,1300.0,21.507,21.507,21.4873,21.4873,1300.0
2009-09-28 12:35:00,21.8,21.8,21.78,21.79,1100.0,21.4972,21.4972,21.4774,21.4873,1100.0
2009-09-28 12:40:00,21.79,21.79,21.76,21.78,3400.0,21.4873,21.4873,21.4577,21.4774,3400.0
2009-09-28 12:45:00,21.77,21.77,21.76,21.77,2100.0,21.4676,21.4676,21.4577,21.4676,2100.0
2009-09-28 12:50:00,21.76,21.77,21.76,21.76,1900.0,21.4577,21.4676,21.4577,21.4577,1900.0
2009-09-28 12:55:00,21.77,21.77,21.76,21.76,900.0,21.4676,21.4676,21.4577,21.4577,900.0
2009-09-28 13:00:00,21.77,21.77,21.76,21.77,2300.0,21.4676,21.4676,21.4577,21.4676,2300.0
2009-09-28 13:05:00,21.77,21.78,21.76,21.78,4300.0,21.4676,21.4774,21.4577,21.4774,4300.0
2009-09-28 13:10:00,21.8,21.8,21.76,21.76,500.0,21.4972,21.4972,21.4577,21.4577,500.0
2009-09-28 13:15:00,21.78,21.8,21.77,21.79,2900.0,21.4774,21.4972,21.4676,21.4873,2900.0
2009-09-28 13:20:00,21.8,21.8,21.8,21.8,800.0,21.4972,21.4972,21.4972,21.4972,800.0
2009-09-28 13:25:00,21.8,21.81,21.8,21.81,1300.0,21.4972,21.507,21.4972,21.507,1300.0
2009-09-28 13:30:00,21.83,21.83,21.78,21.79,3800.0,21.5268,21.5268,21.4774,21.4873,3800.0
2009-09-28 13:35:00,21.78,21.79,21.78,21.79,1800.0,21.4774,21.4873,21.4774,21.4873,1800.0
2009-09-28 13:40:00,21.78,21.79,21.78,21.79,1200.0,21.4774,21.4873,21.4774,21.4873,1200.0
2009-09-28 13:45:00,21.77,21.79,21.76,21.77,2700.0,21.4676,21.4873,21.4577,21.4676,2700.0
2009-09-28 13:50:00,21.76,21.77,21.76,21.76,1200.0,21.4577,21.4676,21.4577,21.4577,1200.0
2009-09-28 13:55:00,21.76,21.77,21.74,21.75,2700.0,21.4577,21.4676,21.438,21.4479,2700.0
2009-09-28 14:00:00,21.75,21.75,21.75,21.75,0.0,21.4479,21.4479,21.4479,21.4479,0.0
2009-09-28 14:05:00,21.77,21.77,21.74,21.75,2200.0,21.4676,21.4676,21.438,21.4479,2200.0
2009-09-28 14:10:00,21.74,21.75,21.74,21.75,1200.0,21.438,21.4479,21.438,21.4479,1200.0
2009-09-28 14:15:00,21.74,21.77,21.74,21.77,1200.0,21.438,21.4676,21.438,21.4676,1200.0
2009-09-28 14:20:00,21.76,21.76,21.74,21.74,2500.0,21.4577,21.4577,21.438,21.438,2500.0
2009-09-28 14:25:00,21.75,21.75,21.74,21.74,1800.0,21.4479,21.4479,21.438,21.438,1800.0
2009-09-28 14:30:00,21.75,21.75,21.74,21.75,1100.0,21.4479,21.4479,21.438,21.4479,1100.0
2009-09-28 14:35:00,21.75,21.75,21.75,21.75,900.0,21.4479,21.4479,21.4479,21.4479,900.0
2009-09-28 14:40:00,21.75,21.75,21.74,21.75,2800.0,21.4479,21.4479,21.438,21.4479,2800.0
2009-09-28 14:45:00,21.75,21.75,21.73,21.73,2200.0,21.4479,21.4479,21.4281,21.4281,2200.0
2009-09-28 14:50:00,21.74,21.75,21.72,21.72,2000.0,21.438,21.4479,21.4183,21.4183,2000.0
2009-09-28 14:55:00,21.72,21.74,21.72,21.73,800.0,21.4183,21.438,21.4183,21.4281,800.0
2009-09-28 15:00:00,21.74,21.74,21.71,21.73,1600.0,21.438,21.438,21.4084,21.4281,1600.0
2009-09-28 15:05:00,21.73,21.74,21.72,21.74,1200.0,21.4281,21.438,21.4183,21.438,1200.0
2009-09-28 15:10:00,21.73,21.74,21.73,21.74,1600.0,21.4281,21.438,21.4281,21.438,1600.0
2009-09-28 15:15:00,21.74,21.74,21.73,21.73,2000.0,21.438,21.438,21.4281,21.4281,2000.0
2009-09-28 15:20:00,21.75,21.79,21.75,21.78,6300.0,21.4479,21.4873,21.4479,21.4774,6300.0
2009-09-28 15:25:00,21.78,21.79,21.78,21.79,1700.0,21.4774,21.4873,21.4774,21.4873,1700.0
2009-09-28 15:30:00,21.78,21.79,21.77,21.79,2700.0,21.4774,21.4873,21.4676,21.4873,2700.0
2009-09-28 15:35:00,21.79,21.79,21.76,21.77,3100.0,21.4873,21.4873,21.4577,21.4676,3100.0
2009-09-28 15:40:00,21.76,21.77,21.72,21.72,2300.0,21.4577,21.4676,21.4183,21.4183,2300.0
2009-09-28 15:45:00,21.74,21.74,21.7,21.7,5200.0,21.438,21.438,21.3986,21.3986,5200.0
2009-09-28 15:50:00,21.7,21.71,21.69,21.71,5600.0,21.3986,21.4084,21.3887,21.4084,5600.0
2009-09-28 15:55:00,21.71,21.73,21.69,21.73,13100.0,21.4084,21.4281,21.3887,21.4281,13100.0
2009-09-29 09:30:00,21.68,21.68,21.68,21.68,1400.0,21.3788,21.3788,21.3788,21.3788,1400.0
2009-09-29 09:35:00,21.7,21.7,21.65,21.66,1900.0,21.3986,21.3986,21.3493,21.3591,1900.0
2009-09-29 09:40:00,21.69,21.8,21.68,21.77,2500.0,21.3887,21.4972,21.3788,21.4676,2500.0
2009-09-29 09:45:00,21.76,21.76,21.67,21.68,7500.0,21.4577,21.4577,21.369,21.3788,7500.0
2009-09-29 09:50:00,21.7,21.78,21.6,21.6,7000.0,21.3986,21.4774,21.2999,21.2999,7000.0
2009-09-29 09:55:00,21.6,21.76,21.6,21.69,2900.0,21.2999,21.4577,21.2999,21.3887,2900.0
2009-09-29 10:00:00,21.7,21.7,21.51,21.55,4800.0,21.3986,21.3986,21.2112,21.2506,4800.0
2009-09-29 10:05:00,21.63,21.71,21.63,21.71,1100.0,21.3295,21.4084,21.3295,21.4084,1100.0
2009-09-29 10:10:00,21.71,21.77,21.71,21.76,1100.0,21.4084,21.4676,21.4084,21.4577,1100.0
2009-09-29 10:15:00,21.78,21.78,21.7,21.71,1100.0,21.4774,21.4774,21.3986,21.4084,1100.0
2009-09-29 10:20:00,21.65,21.7,21.65,21.7,2000.0,21.3493,21.3986,21.3493,21.3986,2000.0
2009-09-29 10:25:00,21.69,21.71,21.68,21.71,1300.0,21.3887,21.4084,21.3788,21.4084,1300.0
2009-09-29 10:30:00,21.69,21.7,21.69,21.7,300.0,21.3887,21.3986,21.3887,21.3986,300.0
2009-09-29 10:35:00,21.7,21.75,21.64,21.75,15600.0,21.3986,21.4479,21.3394,21.4479,15600.0
2009-09-29 10:40:00,21.74,21.75,21.7,21.7,700.0,21.438,21.4479,21.3986,21.3986,700.0
2009-09-29 10:45:00,21.69,21.74,21.69,21.74,1100.0,21.3887,21.438,21.3887,21.438,1100.0
2009-09-29 10:50:00,21.74,21.75,21.7,21.71,2200.0,21.438,21.4479,21.3986,21.4084,2200.0
2009-09-29 10:55:00,21.71,21.71,21.67,21.71,2900.0,21.4084,21.4084,21.369,21.4084,2900.0
2009-09-29 11:00:00,21.68,21.69,21.67,21.67,400.0,21.3788,21.3887,21.369,21.369,400.0
2009-09-29 11:05:00,21.69,21.7,21.68,21.7,900.0,21.3887,21.3986,21.3788,21.3986,900.0
2009-09-29 11:10:00,21.7,21.71,21.69,21.7,1000.0,21.3986,21.4084,21.3887,21.3986,1000.0
2009-09-29 11:15:00,21.7,21.72,21.7,21.72,600.0,21.3986,21.4183,21.3986,21.4183,600.0
2009-09-29 11:20:00,21.7,21.73,21.7,21.73,3200.0,21.3986,21.4281,21.3986,21.4281,3200.0
2009-09-29 11:25:00,21.71,21.74,21.71,21.72,1200.0,21.4084,21.438,21.4084,21.4183,1200.0
2009-09-29 11:30:00,21.74,21.78,21.71,21.71,1100.0,21.438,21.4774,21.4084,21.4084,1100.0
2009-09-29 11:35:00,21.74,21.75,21.72,21.75,700.0,21.438,21.4479,21.4183,21.4479,700.0
2009-09-29 11:40:00,21.77,21.77,21.74,21.74,1200.0,21.4676,21.4676,21.438,21.438,1200.0
2009-09-29 11:45:00,21.74,21.74,21.65,21.66,1300.0,21.438,21.438,21.3493,21.3591,1300.0
2009-09-29 11:50:00,21.66,21.68,21.66,21.67,1200.0,21.3591,21.3788,21.3591,21.369,1200.0
2009-09-29 11:55:00,21.67,21.69,21.65,21.67,1500.0,21.369,21.3887,21.3493,21.369,1500.0
2009-09-29 12:00:00,21.7,21.7,21.67,21.7,700.0,21.3986,21.3986,21.369,21.3986,700.0
2009-09-29 12:05:00,21.68,21.7,21.68,21.7,1700.0,21.3788,21.3986,21.3788,21.3986,1700.0
2009-09-29 12:10:00,21.7,21.7,21.66,21.7,2200.0,21.3986,21.3986,21.3591,21.3986,2200.0
2009-09-29 12:15:00,21.7,21.7,21.69,21.7,1600.0,21.3986,21.3986,21.3887,21.3986,1600.0
2009-09-29 12:20:00,21.69,21.7,21.62,21.65,1900.0,21.3887,21.3986,21.3197,21.3493,1900.0
2009-09-29 12:25:00,21.65,21.66,21.64,21.66,800.0,21.3493,21.3591,21.3394,21.3591,800.0
2009-09-29 12:30:00,21.66,21.66,21.64,21.64,2700.0,21.3591,21.3591,21.3394,21.3394,2700.0
2009-09-29 12:35:00,21.66,21.66,21.65,21.66,1300.0,21.3591,21.3591,21.3493,21.3591,1300.0
2009-09-29 12:40:00,21.66,21.74,21.65,21.74,3500.0,21.3591,21.438,21.3493,21.438,3500.0
2009-09-29 12:45:00,21.72,21.78,21.72,21.78,1300.0,21.4183,21.4774,21.4183,21.4774,1300.0
2009-09-29 12:50:00,21.76,21.82,21.76,21.8,2800.0,21.4577,21.5169,21.4577,21.4972,2800.0
2009-09-29 12:55:00,21.79,21.8,21.79,21.8,4100.0,21.4873,21.4972,21.4873,21.4972,4100.0
2009-09-29 13:00:00,21.8,21.83,21.77,21.79,4100.0,21.4972,21.5268,21.4676,21.4873,4100.0
2009-09-29 13:05:00,21.77,21.79,21.75,21.75,1400.0,21.4676,21.4873,21.4479,21.4479,1400.0
2009-09-29 13:10:00,21.75,21.77,21.75,21.77,1600.0,21.4479,21.4676,21.4479,21.4676,1600.0
2009-09-29 13:15:00,21.77,21.77,21.76,21.77,400.0,21.4676,21.4676,21.4577,21.4676,400.0
2009-09-29 13:20:00,21.76,21.78,21.74,21.74,800.0,21.4577,21.4774,21.438,21.438,800.0
2009-09-29 13:25:00,21.78,21.78,21.73,21.76,2000.0,21.4774,21.4774,21.4281,21.4577,2000.0
2009-09-29 13:30:00,21.75,21.77,21.73,21.75,4000.0,21.4479,21.4676,21.4281,21.4479,4000.0
2009-09-29 13:35:00,21.73,21.75,21.72,21.72,900.0,21.4281,21.4479,21.4183,21.4183,900.0
2009-09-29 13:40:00,21.73,21.75,21.72,21.72,1100.0,21.4281,21.4479,21.4183,21.4183,1100.0
2009-09-29 13:45:00,21.75,21.76,21.73,21.73,700.0,21.4479,21.4577,21.4281,21.4281,700.0
2009-09-29 13:50:00,21.73,21.75,21.65,21.7,24200.0,21.4281,21.4479,21.3493,21.3986,24200.0
2009-09-29 13:55:00,21.7,21.7,21.7,21.7,700.0,21.3986,21.3986,21.3986,21.3986,700.0
2009-09-29 14:00:00,21.7,21.7,21.68,21.68,1800.0,21.3986,21.3986,21.3788,21.3788,1800.0
2009-09-29 14:05:00,21.68,21.68,21.64,21.64,900.0,21.3788,21.3788,21.3394,21.3394,900.0
2009-09-29 14:10:00,21.65,21.66,21.65,21.65,1400.0,21.3493,21.3591,21.3493,21.3493,1400.0
2009-09-29 14:15:00,21.65,21.67,21.65,21.65,1700.0,21.3493,21.369,21.3493,21.3493,1700.0
2009-09-29 14:20:00,21.67,21.67,21.63,21.64,2000.0,21.369,21.369,21.3295,21.3394,2000.0
2009-09-29 14:25:00,21.64,21.64,21.63,21.64,1900.0,21.3394,21.3394,21.3295,21.3394,1900.0
2009-09-29 14:30:00,21.65,21.67,21.6,21.62,7800.0,21.3493,21.369,21.2999,21.3197,7800.0
2009-09-29 14:35:00,21.61,21.62,21.61,21.62,900.0,21.3098,21.3197,21.3098,21.3197,900.0
2009-09-29 14:40:00,21.61,21.61,21.59,21.6,4500.0,21.3098,21.3098,21.2901,21.2999,4500.0
2009-09-29 14:45:00,21.62,21.62,21.6,21.6,5600.0,21.3197,21.3197,21.2999,21.2999,5600.0
2009-09-29 14:50:00,21.61,21.62,21.59,21.62,3600.0,21.3098,21.3197,21.2901,21.3197,3600.0
2009-09-29 14:55:00,21.6,21.62,21.59,21.59,3600.0,21.2999,21.3197,21.2901,21.2901,3600.0
2009-09-29 15:00:00,21.6,21.63,21.59,21.6,17200.0,21.2999,21.3295,21.2901,21.2999,17200.0
2009-09-29 15:05:00,21.6,21.61,21.59,21.61,2000.0,21.2999,21.3098,21.2901,21.3098,2000.0
2009-09-29 15:10:00,21.61,21.61,21.59,21.6,2600.0,21.3098,21.3098,21.2901,21.2999,2600.0
2009-09-29 15:15:00,21.61,21.61,21.59,21.6,3700.0,21.3098,21.3098,21.2901,21.2999,3700.0
2009-09-29 15:20:00,21.6,21.61,21.59,21.6,4000.0,21.2999,21.3098,21.2901,21.2999,4000.0
2009-09-29 15:25:00,21.6,21.6,21.59,21.6,3600.0,21.2999,21.2999,21.2901,21.2999,3600.0
2009-09-29 15:30:00,21.6,21.6,21.59,21.6,2500.0,21.2999,21.2999,21.2901,21.2999,2500.0
2009-09-29 15:35:00,21.6,21.6,21.59,21.6,4800.0,21.2999,21.2999,21.2901,21.2999,4800.0
2009-09-29 15:40:00,21.6,21.6,21.59,21.6,7300.0,21.2999,21.2999,21.2901,21.2999,7300.0
2009-09-29 15:45:00,21.6,21.6,21.54,21.58,7400.0,21.2999,21.2999,21.2408,21.2802,7400.0
2009-09-29 15:50:00,21.57,21.58,21.54,21.55,8000.0,21.2704,21.2802,21.2408,21.2506,8000.0
2009-09-29 15:55:00,21.55,21.58,21.53,21.55,9900.0,21.2506,21.2802,21.2309,21.2506,9900.0
2009-09-30 09:30:00,21.63,21.64,21.54,21.6,1700.0,21.3295,21.3394,21.2408,21.2999,1700.0
2009-09-30 09:35:00,21.6,21.68,21.58,21.68,400.0,21.2999,21.3788,21.2802,21.3788,400.0
2009-09-30 09:40:00,21.63,21.63,21.45,21.45,5400.0,21.3295,21.3295,21.152,21.152,5400.0
2009-09-30 09:45:00,21.45,21.45,21.3,21.31,9600.0,21.152,21.152,21.0041,21.014,9600.0
2009-09-30 09:50:00,21.3,21.46,21.3,21.41,8900.0,21.0041,21.1619,21.0041,21.1126,8900.0
2009-09-30 09:55:00,21.4,21.4,21.23,21.4,7100.0,21.1027,21.1027,20.9351,21.1027,7100.0
2009-09-30 10:00:00,21.34,21.38,21.33,21.33,2900.0,21.0436,21.083,21.0337,21.0337,2900.0
2009-09-30 10:05:00,21.37,21.38,21.28,21.33,2200.0,21.0731,21.083,20.9844,21.0337,2200.0
2009-09-30 10:10:00,21.32,21.45,21.32,21.37,8000.0,21.0238,21.152,21.0238,21.0731,8000.0
2009-09-30 10:15:00,21.37,21.38,21.32,21.34,3000.0,21.0731,21.083,21.0238,21.0436,3000.0
2009-09-30 10:20:00,21.38,21.4,21.37,21.37,2100.0,21.083,21.1027,21.0731,21.0731,2100.0
2009-09-30 10:25:00,21.37,21.43,21.36,21.36,3700.0,21.0731,21.1323,21.0633,21.0633,3700.0
2009-09-30 10:30:00,21.37,21.39,21.31,21.31,3700.0,21.0731,21.0929,21.014,21.014,3700.0
2009-09-30 10:35:00,21.32,21.36,21.32,21.36,800.0,21.0238,21.0633,21.0238,21.0633,800.0
2009-09-30 10:40:00,21.32,21.37,21.3,21.37,4500.0,21.0238,21.0731,21.0041,21.0731,4500.0
2009-09-30 10:45:00,21.35,21.35,21.34,21.34,300.0,21.0534,21.0534,21.0436,21.0436,300.0
2009-09-30 10:50:00,21.31,21.35,21.31,21.35,1200.0,21.014,21.0534,21.014,21.0534,1200.0
2009-09-30 10:55:00,21.35,21.37,21.32,21.32,4100.0,21.0534,21.0731,21.0238,21.0238,4100.0
2009-09-30 11:00:00,21.36,21.37,21.34,21.34,1100.0,21.0633,21.0731,21.0436,21.0436,1100.0
2009-09-30 11:05:00,21.33,21.37,21.33,21.37,500.0,21.0337,21.0731,21.0337,21.0731,500.0
2009-09-30 11:10:00,21.32,21.35,21.3,21.33,1700.0,21.0238,21.0534,21.0041,21.0337,1700.0
2009-09-30 11:15:00,21.34,21.35,21.32,21.35,900.0,21.0436,21.0534,21.0238,21.0534,900.0
2009-09-30 11:20:00,21.33,21.34,21.31,21.33,2100.0,21.0337,21.0436,21.014,21.0337,2100.0
2009-09-30 11:25:00,21.33,21.34,21.31,21.31,900.0,21.0337,21.0436,21.014,21.014,900.0
2009-09-30 11:30:00,21.34,21.37,21.34,21.37,1800.0,21.0436,21.0731,21.0436,21.0731,1800.0
2009-09-30 11:35:00,21.36,21.36,21.32,21.32,400.0,21.0633,21.0633,21.0238,21.0238,400.0
2009-09-30 11:40:00,21.33,21.35,21.32,21.32,2400.0,21.0337,21.0534,21.0238,21.0238,2400.0
2009-09-30 11:45:00,21.35,21.35,21.33,21.33,300.0,21.0534,21.0534,21.0337,21.0337,300.0
2009-09-30 11:50:00,21.33,21.36,21.33,21.36,1300.0,21.0337,21.0633,21.0337,21.0633,1300.0
2009-09-30 11:55:00,21.33,21.41,21.33,21.41,4800.0,21.0337,21.1126,21.0337,21.1126,4800.0
2009-09-30 12:00:00,21.4,21.41,21.38,21.4,800.0,21.1027,21.1126,21.083,21.1027,800.0
2009-09-30 12:05:00,21.38,21.41,21.38,21.4,1200.0,21.083,21.1126,21.083,21.1027,1200.0
2009-09-30 12:10:00,21.39,21.41,21.39,21.41,700.0,21.0929,21.1126,21.0929,21.1126,700.0
2009-09-30 12:15:00,21.42,21.49,21.42,21.46,2300.0,21.1224,21.1915,21.1224,21.1619,2300.0
2009-09-30 12:20:00,21.46,21.46,21.42,21.42,400.0,21.1619,21.1619,21.1224,21.1224,400.0
2009-09-30 12:25:00,21.48,21.5,21.46,21.46,900.0,21.1816,21.2013,21.1619,21.1619,900.0
2009-09-30 12:30:00,21.5,21.54,21.49,21.54,1200.0,21.2013,21.2408,21.1915,21.2408,1200.0
2009-09-30 12:35:00,21.53,21.53,21.53,21.53,500.0,21.2309,21.2309,21.2309,21.2309,500.0
2009-09-30 12:40:00,21.53,21.62,21.53,21.6,2000.0,21.2309,21.3197,21.2309,21.2999,2000.0
2009-09-30 12:45:00,21.59,21.64,21.59,21.64,600.0,21.2901,21.3394,21.2901,21.3394,600.0
2009-09-30 12:50:00,21.63,21.65,21.62,21.65,4600.0,21.3295,21.3493,21.3197,21.3493,4600.0
2009-09-30 12:55:00,21.63,21.65,21.62,21.62,1300.0,21.3295,21.3493,21.3197,21.3197,1300.0
2009-09-30 13:00:00,21.65,21.69,21.61,21.69,5200.0,21.3493,21.3887,21.3098,21.3887,5200.0
2009-09-30 13:05:00,21.69,21.77,21.68,21.73,4700.0,21.3887,21.4676,21.3788,21.4281,4700.0
2009-09-30 13:10:00,21.72,21.73,21.68,21.68,700.0,21.4183,21.4281,21.3788,21.3788,700.0
2009-09-30 13:15:00,21.68,21.68,21.66,21.66,2000.0,21.3788,21.3788,21.3591,21.3591,2000.0
2009-09-30 13:20:00,21.65,21.66,21.64,21.64,600.0,21.3493,21.3591,21.3394,21.3394,600.0
2009-09-30 13:25:00,21.64,21.66,21.64,21.64,400.0,21.3394,21.3591,21.3394,21.3394,400.0
2009-09-30 13:30:00,21.68,21.68,21.64,21.67,1900.0,21.3788,21.3788,21.3394,21.369,1900.0
2009-09-30 13:35:00,21.67,21.7,21.67,21.7,2300.0,21.369,21.3986,21.369,21.3986,2300.0
2009-09-30 13:40:00,21.69,21.7,21.68,21.68,1700.0,21.3887,21.3986,21.3788,21.3788,1700.0
2009-09-30 13:45:00,21.65,21.66,21.63,21.64,1100.0,21.3493,21.3591,21.3295,21.3394,1100.0
2009-09-30 13:50:00,21.68,21.7,21.66,21.68,3200.0,21.3788,21.3986,21.3591,21.3788,3200.0
2009-09-30 13:55:00,21.66,21.68,21.63,21.63,1400.0,21.3591,21.3788,21.3295,21.3295,1400.0
2009-09-30 14:00:00,21.67,21.67,21.61,21.61,3800.0,21.369,21.369,21.3098,21.3098,3800.0
2009-09-30 14:05:00,21.62,21.64,21.61,21.64,6600.0,21.3197,21.3394,21.3098,21.3394,6600.0
2009-09-30 14:10:00,21.61,21.67,21.61,21.65,3400.0,21.3098,21.369,21.3098,21.3493,3400.0
2009-09-30 14:15:00,21.67,21.7,21.67,21.67,1100.0,21.369,21.3986,21.369,21.369,1100.0
2009-09-30 14:20:00,21.71,21.71,21.66,21.66,6000.0,21.4084,21.4084,21.3591,21.3591,6000.0
2009-09-30 14:25:00,21.68,21.69,21.67,21.67,1300.0,21.3788,21.3887,21.369,21.369,1300.0
2009-09-30 14:30:00,21.66,21.66,21.61,21.63,1400.0,21.3591,21.3591,21.3098,21.3295,1400.0
2009-09-30 14:35:00,21.63,21.64,21.63,21.63,1800.0,21.3295,21.3394,21.3295,21.3295,1800.0
2009-09-30 14:40:00,21.63,21.66,21.62,21.66,6900.0,21.3295,21.3591,21.3197,21.3591,6900.0
2009-09-30 14:45:00,21.65,21.66,21.65,21.65,3200.0,21.3493,21.3591,21.3493,21.3493,3200.0
2009-09-30 14:50:00,21.65,21.65,21.58,21.61,3000.0,21.3493,21.3493,21.2802,21.3098,3000.0
2009-09-30 14:55:00,21.59,21.6,21.54,21.55,2500.0,21.2901,21.2999,21.2408,21.2506,2500.0
2009-09-30 15:00:00,21.5,21.51,21.43,21.46,6900.0,21.2013,21.2112,21.1323,21.1619,6900.0
2009-09-30 15:05:00,21.46,21.46,21.4,21.46,5300.0,21.1619,21.1619,21.1027,21.1619,5300.0
2009-09-30 15:10:00,21.45,21.48,21.42,21.47,6600.0,21.152,21.1816,21.1224,21.1718,6600.0
2009-09-30 15:15:00,21.48,21.55,21.48,21.55,4100.0,21.1816,21.2506,21.1816,21.2506,4100.0
2009-09-30 15:20:00,21.55,21.55,21.5,21.53,3800.0,21.2506,21.2506,21.2013,21.2309,3800.0
2009-09-30 15:25:00,21.52,21.55,21.5,21.51,2600.0,21.2211,21.2506,21.2013,21.2112,2600.0
2009-09-30 15:30:00,21.49,21.55,21.49,21.55,7400.0,21.1915,21.2506,21.1915,21.2506,7400.0
2009-09-30 15:35:00,21.55,21.55,21.5,21.5,17900.0,21.2506,21.2506,21.2013,21.2013,17900.0
2009-09-30 15:40:00,21.5,21.53,21.49,21.53,8000.0,21.2013,21.2309,21.1915,21.2309,8000.0
2009-09-30 15:45:00,21.51,21.53,21.48,21.51,8300.0,21.2112,21.2309,21.1816,21.2112,8300.0
2009-09-30 15:50:00,21.51,21.53,21.49,21.51,28100.0,21.2112,21.2309,21.1915,21.2112,28100.0
2009-09-30 15:55:00,21.5,21.5,21.45,21.46,29700.0,21.2013,21.2013,21.152,21.1619,29700.0
2009-10-01 09:30:00,21.48,21.49,21.32,21.49,4500.0,21.1816,21.1915,21.0238,21.1915,4500.0
2009-10-01 09:35:00,21.46,21.46,21.31,21.37,1800.0,21.1619,21.1619,21.014,21.0731,1800.0
2009-10-01 09:40:00,21.44,21.44,21.4,21.41,2200.0,21.1422,21.1422,21.1027,21.1126,2200.0
2009-10-01 09:45:00,21.41,21.41,21.37,21.39,1500.0,21.1126,21.1126,21.0731,21.0929,1500.0
2009-10-01 09:50:00,21.39,21.41,21.36,21.38,3700.0,21.0929,21.1126,21.0633,21.083,3700.0
2009-10-01 09:55:00,21.41,21.41,21.37,21.4,3000.0,21.1126,21.1126,21.0731,21.1027,3000.0
2009-10-01 10:00:00,21.42,21.43,21.28,21.31,10300.0,21.1224,21.1323,20.9844,21.014,10300.0
2009-10-01 10:05:00,21.3,21.3,21.17,21.17,5800.0,21.0041,21.0041,20.8759,20.8759,5800.0
2009-10-01 10:10:00,21.19,21.19,21.17,21.19,1300.0,20.8956,20.8956,20.8759,20.8956,1300.0
2009-10-01 10:15:00,21.19,21.2,21.17,21.2,5300.0,20.8956,20.9055,20.8759,20.9055,5300.0
2009-10-01 10:20:00,21.26,21.26,21.25,21.26,1000.0,20.9647,20.9647,20.9548,20.9647,1000.0
2009-10-01 10:25:00,21.32,21.32,21.27,21.3,1300.0,21.0238,21.0238,20.9745,21.0041,1300.0
2009-10-01 10:30:00,21.28,21.28,21.26,21.28,2500.0,20.9844,20.9844,20.9647,20.9844,2500.0
2009-10-01 10:35:00,21.28,21.28,21.27,21.27,3300.0,20.9844,20.9844,20.9745,20.9745,3300.0
2009-10-01 10:40:00,21.26,21.31,21.26,21.28,1300.0,20.9647,21.014,20.9647,20.9844,1300.0
2009-10-01 10:45:00,21.28,21.29,21.25,21.25,1600.0,20.9844,20.9943,20.9548,20.9548,1600.0
2009-10-01 10:50:00,21.24,21.26,21.24,21.26,1900.0,20.9449,20.9647,20.9449,20.9647,1900.0
2009-10-01 10:55:00,21.28,21.31,21.28,21.31,900.0,20.9844,21.014,20.9844,21.014,900.0
2009-10-01 11:00:00,21.32,21.32,21.21,21.21,5200.0,21.0238,21.0238,20.9154,20.9154,5200.0
2009-10-01 11:05:00,21.27,21.29,21.2,21.23,11000.0,20.9745,20.9943,20.9055,20.9351,11000.0
2009-10-01 11:10:00,21.24,21.24,21.21,21.21,2900.0,20.9449,20.9449,20.9154,20.9154,2900.0
2009-10-01 11:15:00,21.25,21.25,21.22,21.24,1200.0,20.9548,20.9548,20.9252,20.9449,1200.0
2009-10-01 11:20:00,21.25,21.25,21.23,21.23,600.0,20.9548,20.9548,20.9351,20.9351,600.0
2009-10-01 11:25:00,21.23,21.25,21.16,21.25,6100.0,20.9351,20.9548,20.8661,20.9548,6100.0
2009-10-01 11:30:00,21.24,21.24,21.2,21.22,5800.0,20.9449,20.9449,20.9055,20.9252,5800.0
2009-10-01 11:35:00,21.23,21.23,21.2,21.2,2000.0,20.9351,20.9351,20.9055,20.9055,2000.0
2009-10-01 11:40:00,21.22,21.24,21.21,21.24,2000.0,20.9252,20.9449,20.9154,20.9449,2000.0
2009-10-01 11:45:00,21.24,21.24,21.24,21.24,1700.0,20.9449,20.9449,20.9449,20.9449,1700.0
2009-10-01 11:50:00,21.25,21.32,21.25,21.32,5400.0,20.9548,21.0238,20.9548,21.0238,5400.0
2009-10-01 11:55:00,21.32,21.35,21.28,21.33,19500.0,21.0238,21.0534,20.9844,21.0337,19500.0
2009-10-01 12:00:00,21.35,21.35,21.34,21.34,500.0,21.0534,21.0534,21.0436,21.0436,500.0
2009-10-01 12:05:00,21.33,21.34,21.29,21.29,2300.0,21.0337,21.0436,20.9943,20.9943,2300.0
2009-10-01 12:10:00,21.3,21.34,21.3,21.34,2000.0,21.0041,21.0436,21.0041,21.0436,2000.0
2009-10-01 12:15:00,21.34,21.34,21.34,21.34,0.0,21.0436,21.0436,21.0436,21.0436,0.0
2009-10-01 12:20:00,21.34,21.34,21.34,21.34,0.0,21.0436,21.0436,21.0436,21.0436,0.0
2009-10-01 12:25:00,21.34,21.34,21.33,21.33,1200.0,21.0436,21.0436,21.0337,21.0337,1200.0
2009-10-01 12:30:00,21.32,21.35,21.32,21.35,1400.0,21.0238,21.0534,21.0238,21.0534,1400.0
2009-10-01 12:35:00,21.34,21.34,21.32,21.32,600.0,21.0436,21.0436,21.0238,21.0238,600.0
2009-10-01 12:40:00,21.33,21.34,21.32,21.32,700.0,21.0337,21.0436,21.0238,21.0238,700.0
2009-10-01 12:45:00,21.33,21.33,21.32,21.32,700.0,21.0337,21.0337,21.0238,21.0238,700.0
2009-10-01 12:50:00,21.33,21.33,21.31,21.32,1100.0,21.0337,21.0337,21.014,21.0238,1100.0
2009-10-01 12:55:00,21.32,21.32,21.32,21.32,200.0,21.0238,21.0238,21.0238,21.0238,200.0
2009-10-01 13:00:00,21.31,21.33,21.3,21.32,4300.0,21.014,21.0337,21.0041,21.0238,4300.0
2009-10-01 13:05:00,21.32,21.32,21.32,21.32,200.0,21.0238,21.0238,21.0238,21.0238,200.0
2009-10-01 13:10:00,21.3,21.31,21.27,21.28,2300.0,21.0041,21.014,20.9745,20.9844,2300.0
2009-10-01 13:15:00,21.28,21.29,21.27,21.27,2200.0,20.9844,20.9943,20.9745,20.9745,2200.0
2009-10-01 13:20:00,21.28,21.29,21.23,21.25,6900.0,20.9844,20.9943,20.9351,20.9548,6900.0
2009-10-01 13:25:00,21.23,21.26,21.23,21.25,800.0,20.9351,20.9647,20.9351,20.9548,800.0
2009-10-01 13:30:00,21.25,21.28,21.25,21.25,1800.0,20.9548,20.9844,20.9548,20.9548,1800.0
2009-10-01 13:35:00,21.27,21.28,21.27,21.28,600.0,20.9745,20.9844,20.9745,20.9844,600.0
2009-10-01 13:40:00,21.28,21.31,21.28,21.31,600.0,20.9844,21.014,20.9844,21.014,600.0
2009-10-01 13:45:00,21.28,21.28,21.28,21.28,100.0,20.9844,20.9844,20.9844,20.9844,100.0
2009-10-01 13:50:00,21.31,21.32,21.3,21.32,2100.0,21.014,21.0238,21.0041,21.0238,2100.0
2009-10-01 13:55:00,21.33,21.33,21.32,21.33,2900.0,21.0337,21.0337,21.0238,21.0337,2900.0
2009-10-01 14:00:00,21.32,21.36,21.31,21.35,1100.0,21.0238,21.0633,21.014,21.0534,1100.0
2009-10-01 14:05:00,21.36,21.39,21.35,21.38,1300.0,21.0633,21.0929,21.0534,21.083,1300.0
2009-10-01 14:10:00,21.38,21.43,21.38,21.39,900.0,21.083,21.1323,21.083,21.0929,900.0
2009-10-01 14:15:00,21.4,21.41,21.35,21.35,600.0,21.1027,21.1126,21.0534,21.0534,600.0
2009-10-01 14:20:00,21.36,21.37,21.35,21.37,800.0,21.0633,21.0731,21.0534,21.0731,800.0
2009-10-01 14:25:00,21.36,21.37,21.36,21.37,1300.0,21.0633,21.0731,21.0633,21.0731,1300.0
2009-10-01 14:30:00,21.37,21.37,21.35,21.35,1400.0,21.0731,21.0731,21.0534,21.0534,1400.0
2009-10-01 14:35:00,21.36,21.36,21.36,21.36,500.0,21.0633,21.0633,21.0633,21.0633,500.0
2009-10-01 14:40:00,21.35,21.36,21.32,21.34,3100.0,21.0534,21.0633,21.0238,21.0436,3100.0
2009-10-01 14:45:00,21.35,21.35,21.34,21.34,400.0,21.0534,21.0534,21.0436,21.0436,400.0
2009-10-01 14:50:00,21.34,21.36,21.34,21.36,1800.0,21.0436,21.0633,21.0436,21.0633,1800.0
2009-10-01 14:55:00,21.35,21.37,21.35,21.36,900.0,21.0534,21.0731,21.0534,21.0633,900.0
2009-10-01 15:00:00,21.36,21.36,21.31,21.31,3000.0,21.0633,21.0633,21.014,21.014,3000.0
2009-10-01 15:05:00,21.32,21.32,21.3,21.3,3000.0,21.0238,21.0238,21.0041,21.0041,3000.0
2009-10-01 15:10:00,21.28,21.33,21.28,21.32,1900.0,20.9844,21.0337,20.9844,21.0238,1900.0
2009-10-01 15:15:00,21.33,21.36,21.33,21.35,1700.0,21.0337,21.0633,21.0337,21.0534,1700.0
2009-10-01 15:20:00,21.35,21.36,21.32,21.34,2300.0,21.0534,21.0633,21.0238,21.0436,2300.0
2009-10-01 15:25:00,21.33,21.33,21.27,21.27,6400.0,21.0337,21.0337,20.9745,20.9745,6400.0
2009-10-01 15:30:00,21.28,21.28,21.26,21.26,1600.0,20.9844,20.9844,20.9647,20.9647,1600.0
2009-10-01 15:35:00,21.26,21.26,21.25,21.26,4900.0,20.9647,20.9647,20.9548,20.9647,4900.0
2009-10-01 15:40:00,21.26,21.26,21.25,21.25,2600.0,20.9647,20.9647,20.9548,20.9548,2600.0
2009-10-01 15:45:00,21.26,21.26,21.25,21.26,6600.0,20.9647,20.9647,20.9548,20.9647,6600.0
2009-10-01 15:50:00,21.26,21.26,21.23,21.23,11800.0,20.9647,20.9647,20.9351,20.9351,11800.0
2009-10-01 15:55:00,21.24,21.24,21.16,21.17,22100.0,20.9449,20.9449,20.8661,20.8759,22100.0
2009-10-02 09:30:00,21.01,21.25,21.01,21.24,2800.0,20.7181,20.9548,20.7181,20.9449,2800.0
2009-10-02 09:35:00,21.13,21.25,21.13,21.17,2200.0,20.8365,20.9548,20.8365,20.8759,2200.0
2009-10-02 09:40:00,21.18,21.21,21.16,21.21,4800.0,20.8858,20.9154,20.8661,20.9154,4800.0
2009-10-02 09:45:00,21.2,21.25,21.17,21.25,2300.0,20.9055,20.9548,20.8759,20.9548,2300.0
2009-10-02 09:50:00,21.25,21.29,21.2,21.26,1400.0,20.9548,20.9943,20.9055,20.9647,1400.0
2009-10-02 09:55:00,21.27,21.27,21.21,21.22,3800.0,20.9745,20.9745,20.9154,20.9252,3800.0
2009-10-02 10:00:00,21.16,21.27,21.08,21.26,9900.0,20.8661,20.9745,20.7872,20.9647,9900.0
2009-10-02 10:05:00,21.26,21.32,21.23,21.23,6000.0,20.9647,21.0238,20.9351,20.9351,6000.0
2009-10-02 10:10:00,21.25,21.28,21.23,21.25,2700.0,20.9548,20.9844,20.9351,20.9548,2700.0
2009-10-02 10:15:00,21.27,21.29,21.24,21.27,4200.0,20.9745,20.9943,20.9449,20.9745,4200.0
2009-10-02 10:20:00,21.27,21.29,21.27,21.28,2200.0,20.9745,20.9943,20.9745,20.9844,2200.0
2009-10-02 10:25:00,21.27,21.3,21.27,21.29,1000.0,20.9745,21.0041,20.9745,20.9943,1000.0
2009-10-02 10:30:00,21.27,21.32,21.21,21.32,5200.0,20.9745,21.0238,20.9154,21.0238,5200.0
2009-10-02 10:35:00,21.32,21.32,21.23,21.26,3400.0,21.0238,21.0238,20.9351,20.9647,3400.0
2009-10-02 10:40:00,21.27,21.28,21.24,21.24,4600.0,20.9745,20.9844,20.9449,20.9449,4600.0
2009-10-02 10:45:00,21.24,21.27,21.19,21.21,5100.0,20.9449,20.9745,20.8956,20.9154,5100.0
2009-10-02 10:50:00,21.19,21.25,21.16,21.19,5900.0,20.8956,20.9548,20.8661,20.8956,5900.0
2009-10-02 10:55:00,21.19,21.25,21.17,21.19,3400.0,20.8956,20.9548,20.8759,20.8956,3400.0
2009-10-02 11:00:00,21.21,21.25,21.2,21.24,4000.0,20.9154,20.9548,20.9055,20.9449,4000.0
2009-10-02 11:05:00,21.26,21.28,21.25,21.28,5200.0,20.9647,20.9844,20.9548,20.9844,5200.0
2009-10-02 11:10:00,21.25,21.28,21.23,21.25,5000.0,20.9548,20.9844,20.9351,20.9548,5000.0
2009-10-02 11:15:00,21.26,21.3,21.26,21.27,1300.0,20.9647,21.0041,20.9647,20.9745,1300.0
2009-10-02 11:20:00,21.31,21.31,21.24,21.27,45900.0,21.014,21.014,20.9449,20.9745,45900.0
2009-10-02 11:25:00,21.26,21.28,21.25,21.26,2000.0,20.9647,20.9844,20.9548,20.9647,2000.0
2009-10-02 11:30:00,21.28,21.31,21.28,21.29,1100.0,20.9844,21.014,20.9844,20.9943,1100.0
2009-10-02 11:35:00,21.3,21.3,21.26,21.26,1600.0,21.0041,21.0041,20.9647,20.9647,1600.0
2009-10-02 11:40:00,21.27,21.28,21.24,21.27,3200.0,20.9745,20.9844,20.9449,20.9745,3200.0
2009-10-02 11:45:00,21.28,21.28,21.26,21.27,400.0,20.9844,20.9844,20.9647,20.9745,400.0
2009-10-02 11:50:00,21.27,21.3,21.27,21.28,4600.0,20.9745,21.0041,20.9745,20.9844,4600.0
2009-10-02 11:55:00,21.28,21.28,21.27,21.28,1500.0,20.9844,20.9844,20.9745,20.9844,1500.0
2009-10-02 12:00:00,21.28,21.3,21.28,21.29,1800.0,20.9844,21.0041,20.9844,20.9943,1800.0
2009-10-02 12:05:00,21.29,21.34,21.27,21.34,3500.0,20.9943,21.0436,20.9745,21.0436,3500.0
2009-10-02 12:10:00,21.34,21.34,21.3,21.3,600.0,21.0436,21.0436,21.0041,21.0041,600.0
2009-10-02 12:15:00,21.34,21.34,21.31,21.31,2100.0,21.0436,21.0436,21.014,21.014,2100.0
2009-10-02 12:20:00,21.31,21.31,21.28,21.28,600.0,21.014,21.014,20.9844,20.9844,600.0
2009-10-02 12:25:00,21.28,21.3,21.26,21.29,1400.0,20.9844,21.0041,20.9647,20.9943,1400.0
2009-10-02 12:30:00,21.29,21.32,21.29,21.29,1100.0,20.9943,21.0238,20.9943,20.9943,1100.0
2009-10-02 12:35:00,21.31,21.31,21.28,21.28,1200.0,21.014,21.014,20.9844,20.9844,1200.0
2009-10-02 12:40:00,21.31,21.31,21.26,21.26,4000.0,21.014,21.014,20.9647,20.9647,4000.0
2009-10-02 12:45:00,21.25,21.3,21.24,21.3,2000.0,20.9548,21.0041,20.9449,21.0041,2000.0
2009-10-02 12:50:00,21.32,21.32,21.3,21.3,1100.0,21.0238,21.0238,21.0041,21.0041,1100.0
2009-10-02 12:55:00,21.28,21.38,21.28,21.38,1400.0,20.9844,21.083,20.9844,21.083,1400.0
2009-10-02 13:00:00,21.34,21.39,21.32,21.37,10900.0,21.0436,21.0929,21.0238,21.0731,10900.0
2009-10-02 13:05:00,21.35,21.35,21.35,21.35,300.0,21.0534,21.0534,21.0534,21.0534,300.0
2009-10-02 13:10:00,21.34,21.4,21.34,21.39,1400.0,21.0436,21.1027,21.0436,21.0929,1400.0
2009-10-02 13:15:00,21.39,21.41,21.38,21.4,3700.0,21.0929,21.1126,21.083,21.1027,3700.0
2009-10-02 13:20:00,21.4,21.41,21.4,21.41,1000.0,21.1027,21.1126,21.1027,21.1126,1000.0
2009-10-02 13:25:00,21.41,21.41,21.38,21.39,2400.0,21.1126,21.1126,21.083,21.0929,2400.0
2009-10-02 13:30:00,21.41,21.43,21.39,21.43,2300.0,21.1126,21.1323,21.0929,21.1323,2300.0
2009-10-02 13:35:00,21.43,21.44,21.41,21.43,2100.0,21.1323,21.1422,21.1126,21.1323,2100.0
2009-10-02 13:40:00,21.43,21.44,21.4,21.43,1300.0,21.1323,21.1422,21.1027,21.1323,1300.0
2009-10-02 13:45:00,21.42,21.44,21.4,21.42,10700.0,21.1224,21.1422,21.1027,21.1224,10700.0
2009-10-02 13:50:00,21.42,21.42,21.39,21.39,300.0,21.1224,21.1224,21.0929,21.0929,300.0
2009-10-02 13:55:00,21.39,21.42,21.39,21.42,600.0,21.0929,21.1224,21.0929,21.1224,600.0
2009-10-02 14:00:00,21.42,21.42,21.39,21.4,2400.0,21.1224,21.1224,21.0929,21.1027,2400.0
2009-10-02 14:05:00,21.39,21.41,21.39,21.4,1500.0,21.0929,21.1126,21.0929,21.1027,1500.0
2009-10-02 14:10:00,21.4,21.4,21.39,21.4,1000.0,21.1027,21.1027,21.0929,21.1027,1000.0
2009-10-02 14:15:00,21.4,21.44,21.4,21.44,1000.0,21.1027,21.1422,21.1027,21.1422,1000.0
2009-10-02 14:20:00,21.46,21.46,21.44,21.44,2100.0,21.1619,21.1619,21.1422,21.1422,2100.0
2009-10-02 14:25:00,21.44,21.44,21.44,21.44,300.0,21.1422,21.1422,21.1422,21.1422,300.0
2009-10-02 14:30:00,21.45,21.45,21.44,21.45,800.0,21.152,21.152,21.1422,21.152,800.0
2009-10-02 14:35:00,21.45,21.46,21.44,21.44,2000.0,21.152,21.1619,21.1422,21.1422,2000.0
2009-10-02 14:40:00,21.44,21.44,21.42,21.43,1400.0,21.1422,21.1422,21.1224,21.1323,1400.0
2009-10-02 14:45:00,21.4,21.42,21.4,21.41,1500.0,21.1027,21.1224,21.1027,21.1126,1500.0
2009-10-02 14:50:00,21.41,21.44,21.41,21.43,1800.0,21.1126,21.1422,21.1126,21.1323,1800.0
2009-10-02 14:55:00,21.43,21.44,21.4,21.4,900.0,21.1323,21.1422,21.1027,21.1027,900.0
2009-10-02 15:00:00,21.43,21.43,21.38,21.4,6400.0,21.1323,21.1323,21.083,21.1027,6400.0
2009-10-02 15:05:00,21.39,21.44,21.39,21.41,2900.0,21.0929,21.1422,21.0929,21.1126,2900.0
2009-10-02 15:10:00,21.41,21.41,21.37,21.39,1700.0,21.1126,21.1126,21.0731,21.0929,1700.0
2009-10-02 15:15:00,21.4,21.4,21.38,21.4,1500.0,21.1027,21.1027,21.083,21.1027,1500.0
2009-10-02 15:20:00,21.4,21.41,21.38,21.4,2300.0,21.1027,21.1126,21.083,21.1027,2300.0
2009-10-02 15:25:00,21.4,21.41,21.37,21.4,4100.0,21.1027,21.1126,21.0731,21.1027,4100.0
2009-10-02 15:30:00,21.38,21.43,21.37,21.42,3600.0,21.083,21.1323,21.0731,21.1224,3600.0
2009-10-02 15:35:00,21.41,21.42,21.36,21.37,4100.0,21.1126,21.1224,21.0633,21.0731,4100.0
2009-10-02 15:40:00,21.39,21.41,21.37,21.41,6100.0,21.0929,21.1126,21.0731,21.1126,6100.0
2009-10-02 15:45:00,21.39,21.46,21.39,21.41,9900.0,21.0929,21.1619,21.0929,21.1126,9900.0
2009-10-02 15:50:00,21.4,21.4,21.33,21.33,9900.0,21.1027,21.1027,21.0337,21.0337,9900.0
2009-10-02 15:55:00,21.35,21.4,21.34,21.39,19100.0,21.0534,21.1027,21.0436,21.0929,19100.0
2009-10-05 09:30:00,21.53,21.53,21.32,21.32,2800.0,21.2309,21.2309,21.0238,21.0238,2800.0
2009-10-05 09:35:00,21.31,21.44,21.31,21.44,5000.0,21.014,21.1422,21.014,21.1422,5000.0
2009-10-05 09:40:00,21.45,21.61,21.44,21.56,2300.0,21.152,21.3098,21.1422,21.2605,2300.0
2009-10-05 09:45:00,21.57,21.57,21.5,21.5,1000.0,21.2704,21.2704,21.2013,21.2013,1000.0
2009-10-05 09:50:00,21.5,21.52,21.45,21.5,1700.0,21.2013,21.2211,21.152,21.2013,1700.0
2009-10-05 09:55:00,21.51,21.51,21.41,21.41,900.0,21.2112,21.2112,21.1126,21.1126,900.0
2009-10-05 10:00:00,21.44,21.51,21.44,21.44,4000.0,21.1422,21.2112,21.1422,21.1422,4000.0
2009-10-05 10:05:00,21.45,21.45,21.31,21.35,9000.0,21.152,21.152,21.014,21.0534,9000.0
2009-10-05 10:10:00,21.4,21.49,21.4,21.49,3500.0,21.1027,21.1915,21.1027,21.1915,3500.0
2009-10-05 10:15:00,21.49,21.51,21.48,21.51,1400.0,21.1915,21.2112,21.1816,21.2112,1400.0
2009-10-05 10:20:00,21.52,21.53,21.52,21.52,2000.0,21.2211,21.2309,21.2211,21.2211,2000.0
2009-10-05 10:25:00,21.55,21.55,21.51,21.53,600.0,21.2506,21.2506,21.2112,21.2309,600.0
2009-10-05 10:30:00,21.54,21.59,21.52,21.52,1500.0,21.2408,21.2901,21.2211,21.2211,1500.0
2009-10-05 10:35:00,21.5,21.56,21.48,21.56,1600.0,21.2013,21.2605,21.1816,21.2605,1600.0
2009-10-05 10:40:00,21.58,21.58,21.52,21.53,4600.0,21.2802,21.2802,21.2211,21.2309,4600.0
2009-10-05 10:45:00,21.54,21.58,21.53,21.56,3000.0,21.2408,21.2802,21.2309,21.2605,3000.0
2009-10-05 10:50:00,21.51,21.54,21.51,21.54,800.0,21.2112,21.2408,21.2112,21.2408,800.0
2009-10-05 10:55:00,21.51,21.58,21.51,21.58,5900.0,21.2112,21.2802,21.2112,21.2802,5900.0
2009-10-05 11:00:00,21.58,21.58,21.57,21.57,1700.0,21.2802,21.2802,21.2704,21.2704,1700.0
2009-10-05 11:05:00,21.58,21.58,21.56,21.56,1900.0,21.2802,21.2802,21.2605,21.2605,1900.0
2009-10-05 11:10:00,21.56,21.56,21.51,21.51,500.0,21.2605,21.2605,21.2112,21.2112,500.0
2009-10-05 11:15:00,21.51,21.51,21.46,21.51,800.0,21.2112,21.2112,21.1619,21.2112,800.0
2009-10-05 11:20:00,21.53,21.53,21.5,21.5,300.0,21.2309,21.2309,21.2013,21.2013,300.0
2009-10-05 11:25:00,21.51,21.51,21.49,21.49,1300.0,21.2112,21.2112,21.1915,21.1915,1300.0
2009-10-05 11:30:00,21.5,21.51,21.49,21.5,900.0,21.2013,21.2112,21.1915,21.2013,900.0
2009-10-05 11:35:00,21.5,21.51,21.44,21.49,6600.0,21.2013,21.2112,21.1422,21.1915,6600.0
2009-10-05 11:40:00,21.49,21.5,21.47,21.47,1700.0,21.1915,21.2013,21.1718,21.1718,1700.0
2009-10-05 11:45:00,21.49,21.51,21.49,21.5,4800.0,21.1915,21.2112,21.1915,21.2013,4800.0
2009-10-05 11:50:00,21.51,21.54,21.5,21.5,2900.0,21.2112,21.2408,21.2013,21.2013,2900.0
2009-10-05 11:55:00,21.5,21.51,21.49,21.51,1700.0,21.2013,21.2112,21.1915,21.2112,1700.0
2009-10-05 12:00:00,21.51,21.51,21.5,21.5,700.0,21.2112,21.2112,21.2013,21.2013,700.0
2009-10-05 12:05:00,21.5,21.5,21.49,21.5,1200.0,21.2013,21.2013,21.1915,21.2013,1200.0
2009-10-05 12:10:00,21.5,21.51,21.5,21.51,700.0,21.2013,21.2112,21.2013,21.2112,700.0
2009-10-05 12:15:00,21.51,21.53,21.5,21.53,400.0,21.2112,21.2309,21.2013,21.2309,400.0
2009-10-05 12:20:00,21.51,21.51,21.5,21.5,2000.0,21.2112,21.2112,21.2013,21.2013,2000.0
2009-10-05 12:25:00,21.51,21.51,21.49,21.5,4400.0,21.2112,21.2112,21.1915,21.2013,4400.0
2009-10-05 12:30:00,21.5,21.51,21.5,21.51,6000.0,21.2013,21.2112,21.2013,21.2112,6000.0
2009-10-05 12:35:00,21.51,21.52,21.51,21.51,700.0,21.2112,21.2211,21.2112,21.2112,700.0
2009-10-05 12:40:00,21.5,21.54,21.5,21.52,1200.0,21.2013,21.2408,21.2013,21.2211,1200.0
2009-10-05 12:45:00,21.55,21.55,21.51,21.51,3400.0,21.2506,21.2506,21.2112,21.2112,3400.0
2009-10-05 12:50:00,21.51,21.52,21.51,21.51,800.0,21.2112,21.2211,21.2112,21.2112,800.0
2009-10-05 12:55:00,21.52,21.52,21.5,21.5,1200.0,21.2211,21.2211,21.2013,21.2013,1200.0
2009-10-05 13:00:00,21.5,21.51,21.49,21.49,4600.0,21.2013,21.2112,21.1915,21.1915,4600.0
2009-10-05 13:05:00,21.5,21.51,21.5,21.5,2800.0,21.2013,21.2112,21.2013,21.2013,2800.0
2009-10-05 13:10:00,21.51,21.51,21.48,21.5,1800.0,21.2112,21.2112,21.1816,21.2013,1800.0
2009-10-05 13:15:00,21.5,21.51,21.46,21.46,800.0,21.2013,21.2112,21.1619,21.1619,800.0
2009-10-05 13:20:00,21.47,21.52,21.47,21.48,1900.0,21.1718,21.2211,21.1718,21.1816,1900.0
2009-10-05 13:25:00,21.5,21.51,21.47,21.5,7300.0,21.2013,21.2112,21.1718,21.2013,7300.0
2009-10-05 13:30:00,21.5,21.5,21.49,21.49,2200.0,21.2013,21.2013,21.1915,21.1915,2200.0
2009-10-05 13:35:00,21.49,21.52,21.46,21.5,9700.0,21.1915,21.2211,21.1619,21.2013,9700.0
2009-10-05 13:40:00,21.5,21.5,21.5,21.5,1500.0,21.2013,21.2013,21.2013,21.2013,1500.0
2009-10-05 13:45:00,21.5,21.52,21.5,21.52,1000.0,21.2013,21.2211,21.2013,21.2211,1000.0
2009-10-05 13:50:00,21.5,21.52,21.5,21.52,1600.0,21.2013,21.2211,21.2013,21.2211,1600.0
2009-10-05 13:55:00,21.52,21.52,21.5,21.51,2700.0,21.2211,21.2211,21.2013,21.2112,2700.0
2009-10-05 14:00:00,21.5,21.51,21.5,21.5,1400.0,21.2013,21.2112,21.2013,21.2013,1400.0
2009-10-05 14:05:00,21.5,21.51,21.49,21.5,7800.0,21.2013,21.2112,21.1915,21.2013,7800.0
2009-10-05 14:10:00,21.5,21.5,21.49,21.49,400.0,21.2013,21.2013,21.1915,21.1915,400.0
2009-10-05 14:15:00,21.49,21.54,21.49,21.5,2800.0,21.1915,21.2408,21.1915,21.2013,2800.0
2009-10-05 14:20:00,21.5,21.51,21.48,21.51,3500.0,21.2013,21.2112,21.1816,21.2112,3500.0
2009-10-05 14:25:00,21.5,21.53,21.5,21.52,2000.0,21.2013,21.2309,21.2013,21.2211,2000.0
2009-10-05 14:30:00,21.53,21.54,21.52,21.53,1500.0,21.2309,21.2408,21.2211,21.2309,1500.0
2009-10-05 14:35:00,21.53,21.54,21.52,21.53,1200.0,21.2309,21.2408,21.2211,21.2309,1200.0
2009-10-05 14:40:00,21.53,21.56,21.53,21.55,3000.0,21.2309,21.2605,21.2309,21.2506,3000.0
2009-10-05 14:45:00,21.58,21.65,21.54,21.63,6800.0,21.2802,21.3493,21.2408,21.3295,6800.0
2009-10-05 14:50:00,21.62,21.67,21.61,21.67,5300.0,21.3197,21.369,21.3098,21.369,5300.0
2009-10-05 14:55:00,21.67,21.67,21.62,21.62,3200.0,21.369,21.369,21.3197,21.3197,3200.0
2009-10-05 15:00:00,21.64,21.65,21.54,21.56,7300.0,21.3394,21.3493,21.2408,21.2605,7300.0
2009-10-05 15:05:00,21.56,21.57,21.54,21.55,7100.0,21.2605,21.2704,21.2408,21.2506,7100.0
2009-10-05 15:10:00,21.54,21.55,21.54,21.54,1500.0,21.2408,21.2506,21.2408,21.2408,1500.0
2009-10-05 15:15:00,21.54,21.55,21.52,21.53,1800.0,21.2408,21.2506,21.2211,21.2309,1800.0
2009-10-05 15:20:00,21.53,21.53,21.52,21.53,1100.0,21.2309,21.2309,21.2211,21.2309,1100.0
2009-10-05 15:25:00,21.52,21.53,21.5,21.5,8700.0,21.2211,21.2309,21.2013,21.2013,8700.0
2009-10-05 15:30:00,21.53,21.53,21.53,21.53,1000.0,21.2309,21.2309,21.2309,21.2309,1000.0
2009-10-05 15:35:00,21.53,21.54,21.52,21.53,4900.0,21.2309,21.2408,21.2211,21.2309,4900.0
2009-10-05 15:40:00,21.52,21.53,21.5,21.51,7100.0,21.2211,21.2309,21.2013,21.2112,7100.0
2009-10-05 15:45:00,21.51,21.52,21.49,21.51,17000.0,21.2112,21.2211,21.1915,21.2112,17000.0
2009-10-05 15:50:00,21.51,21.51,21.5,21.51,6000.0,21.2112,21.2112,21.2013,21.2112,6000.0
2009-10-05 15:55:00,21.51,21.52,21.47,21.51,18300.0,21.2112,21.2211,21.1718,21.2112,18300.0
2009-10-06 09:30:00,21.79,21.79,21.61,21.64,4300.0,21.4873,21.4873,21.3098,21.3394,4300.0
2009-10-06 09:35:00,21.6,21.6,21.44,21.44,6700.0,21.2999,21.2999,21.1422,21.1422,6700.0
2009-10-06 09:40:00,21.52,21.53,21.52,21.53,400.0,21.2211,21.2309,21.2211,21.2309,400.0
2009-10-06 09:45:00,21.55,21.55,21.54,21.55,3900.0,21.2506,21.2506,21.2408,21.2506,3900.0
2009-10-06 09:50:00,21.55,21.57,21.53,21.57,8100.0,21.2506,21.2704,21.2309,21.2704,8100.0
2009-10-06 09:55:00,21.57,21.6,21.52,21.52,2900.0,21.2704,21.2999,21.2211,21.2211,2900.0
2009-10-06 10:00:00,21.55,21.58,21.55,21.58,2900.0,21.2506,21.2802,21.2506,21.2802,2900.0
2009-10-06 10:05:00,21.58,21.58,21.54,21.55,2700.0,21.2802,21.2802,21.2408,21.2506,2700.0
2009-10-06 10:10:00,21.56,21.56,21.55,21.55,800.0,21.2605,21.2605,21.2506,21.2506,800.0
2009-10-06 10:15:00,21.54,21.54,21.54,21.54,200.0,21.2408,21.2408,21.2408,21.2408,200.0
2009-10-06 10:20:00,21.52,21.52,21.52,21.52,200.0,21.2211,21.2211,21.2211,21.2211,200.0
2009-10-06 10:25:00,21.55,21.56,21.5,21.51,2100.0,21.2506,21.2605,21.2013,21.2112,2100.0
2009-10-06 10:30:00,21.5,21.53,21.5,21.53,1100.0,21.2013,21.2309,21.2013,21.2309,1100.0
2009-10-06 10:35:00,21.51,21.52,21.49,21.52,4700.0,21.2112,21.2211,21.1915,21.2211,4700.0
2009-10-06 10:40:00,21.52,21.55,21.51,21.55,9900.0,21.2211,21.2506,21.2112,21.2506,9900.0
2009-10-06 10:45:00,21.55,21.57,21.55,21.56,1400.0,21.2506,21.2704,21.2506,21.2605,1400.0
2009-10-06 10:50:00,21.59,21.64,21.59,21.64,400.0,21.2901,21.3394,21.2901,21.3394,400.0
2009-10-06 10:55:00,21.64,21.64,21.62,21.62,400.0,21.3394,21.3394,21.3197,21.3197,400.0
2009-10-06 11:00:00,21.62,21.63,21.61,21.62,800.0,21.3197,21.3295,21.3098,21.3197,800.0
2009-10-06 11:05:00,21.63,21.67,21.63,21.66,2100.0,21.3295,21.369,21.3295,21.3591,2100.0
2009-10-06 11:10:00,21.68,21.68,21.68,21.68,900.0,21.3788,21.3788,21.3788,21.3788,900.0
2009-10-06 11:15:00,21.66,21.66,21.64,21.64,1400.0,21.3591,21.3591,21.3394,21.3394,1400.0
2009-10-06 11:20:00,21.64,21.64,21.63,21.63,600.0,21.3394,21.3394,21.3295,21.3295,600.0
2009-10-06 11:25:00,21.63,21.64,21.62,21.64,900.0,21.3295,21.3394,21.3197,21.3394,900.0
2009-10-06 11:30:00,21.64,21.64,21.59,21.59,2400.0,21.3394,21.3394,21.2901,21.2901,2400.0
2009-10-06 11:35:00,21.6,21.6,21.59,21.59,1500.0,21.2999,21.2999,21.2901,21.2901,1500.0
2009-10-06 11:40:00,21.59,21.59,21.59,21.59,400.0,21.2901,21.2901,21.2901,21.2901,400.0
2009-10-06 11:45:00,21.59,21.6,21.58,21.58,4300.0,21.2901,21.2999,21.2802,21.2802,4300.0
2009-10-06 11:50:00,21.58,21.58,21.56,21.57,1700.0,21.2802,21.2802,21.2605,21.2704,1700.0
2009-10-06 11:55:00,21.55,21.56,21.55,21.56,1000.0,21.2506,21.2605,21.2506,21.2605,1000.0
2009-10-06 12:00:00,21.56,21.56,21.55,21.56,300.0,21.2605,21.2605,21.2506,21.2605,300.0
2009-10-06 12:05:00,21.56,21.6,21.56,21.6,1200.0,21.2605,21.2999,21.2605,21.2999,1200.0
2009-10-06 12:10:00,21.6,21.6,21.6,21.6,200.0,21.2999,21.2999,21.2999,21.2999,200.0
2009-10-06 12:15:00,21.59,21.59,21.58,21.59,800.0,21.2901,21.2901,21.2802,21.2901,800.0
2009-10-06 12:20:00,21.6,21.6,21.59,21.6,1800.0,21.2999,21.2999,21.2901,21.2999,1800.0
2009-10-06 12:25:00,21.59,21.6,21.59,21.59,1600.0,21.2901,21.2999,21.2901,21.2901,1600.0
2009-10-06 12:30:00,21.6,21.62,21.6,21.61,900.0,21.2999,21.3197,21.2999,21.3098,900.0
2009-10-06 12:35:00,21.62,21.62,21.58,21.6,4500.0,21.3197,21.3197,21.2802,21.2999,4500.0
2009-10-06 12:40:00,21.59,21.59,21.58,21.58,300.0,21.2901,21.2901,21.2802,21.2802,300.0
2009-10-06 12:45:00,21.6,21.6,21.58,21.58,700.0,21.2999,21.2999,21.2802,21.2802,700.0
2009-10-06 12:50:00,21.56,21.58,21.55,21.57,1100.0,21.2605,21.2802,21.2506,21.2704,1100.0
2009-10-06 12:55:00,21.57,21.57,21.55,21.55,1200.0,21.2704,21.2704,21.2506,21.2506,1200.0
2009-10-06 13:00:00,21.55,21.57,21.53,21.53,4100.0,21.2506,21.2704,21.2309,21.2309,4100.0
2009-10-06 13:05:00,21.53,21.53,21.5,21.5,2000.0,21.2309,21.2309,21.2013,21.2013,2000.0
2009-10-06 13:10:00,21.5,21.5,21.49,21.5,2400.0,21.2013,21.2013,21.1915,21.2013,2400.0
2009-10-06 13:15:00,21.5,21.51,21.49,21.51,2400.0,21.2013,21.2112,21.1915,21.2112,2400.0
2009-10-06 13:20:00,21.52,21.52,21.47,21.48,4500.0,21.2211,21.2211,21.1718,21.1816,4500.0
2009-10-06 13:25:00,21.48,21.49,21.47,21.48,3100.0,21.1816,21.1915,21.1718,21.1816,3100.0
2009-10-06 13:30:00,21.5,21.51,21.49,21.5,3900.0,21.2013,21.2112,21.1915,21.2013,3900.0
2009-10-06 13:35:00,21.5,21.51,21.49,21.49,3200.0,21.2013,21.2112,21.1915,21.1915,3200.0
2009-10-06 13:40:00,21.5,21.5,21.46,21.47,7300.0,21.2013,21.2013,21.1619,21.1718,7300.0
2009-10-06 13:45:00,21.48,21.5,21.48,21.49,1600.0,21.1816,21.2013,21.1816,21.1915,1600.0
2009-10-06 13:50:00,21.48,21.49,21.46,21.46,4700.0,21.1816,21.1915,21.1619,21.1619,4700.0
2009-10-06 13:55:00,21.46,21.5,21.46,21.5,7800.0,21.1619,21.2013,21.1619,21.2013,7800.0
2009-10-06 14:00:00,21.49,21.49,21.46,21.47,2200.0,21.1915,21.1915,21.1619,21.1718,2200.0
2009-10-06 14:05:00,21.48,21.5,21.47,21.5,8900.0,21.1816,21.2013,21.1718,21.2013,8900.0
2009-10-06 14:10:00,21.5,21.52,21.5,21.52,2100.0,21.2013,21.2211,21.2013,21.2211,2100.0
2009-10-06 14:15:00,21.51,21.51,21.5,21.51,1000.0,21.2112,21.2112,21.2013,21.2112,1000.0
2009-10-06 14:20:00,21.49,21.49,21.44,21.48,1200.0,21.1915,21.1915,21.1422,21.1816,1200.0
2009-10-06 14:25:00,21.49,21.51,21.48,21.48,1700.0,21.1915,21.2112,21.1816,21.1816,1700.0
2009-10-06 14:30:00,21.48,21.5,21.47,21.5,900.0,21.1816,21.2013,21.1718,21.2013,900.0
2009-10-06 14:35:00,21.48,21.52,21.48,21.52,1100.0,21.1816,21.2211,21.1816,21.2211,1100.0
2009-10-06 14:40:00,21.52,21.52,21.51,21.52,1800.0,21.2211,21.2211,21.2112,21.2211,1800.0
2009-10-06 14:45:00,21.53,21.55,21.53,21.54,1000.0,21.2309,21.2506,21.2309,21.2408,1000.0
2009-10-06 14:50:00,21.54,21.55,21.52,21.52,4200.0,21.2408,21.2506,21.2211,21.2211,4200.0
2009-10-06 14:55:00,21.52,21.52,21.51,21.51,700.0,21.2211,21.2211,21.2112,21.2112,700.0
2009-10-06 15:00:00,21.52,21.52,21.51,21.52,900.0,21.2211,21.2211,21.2112,21.2211,900.0
2009-10-06 15:05:00,21.52,21.58,21.52,21.58,6200.0,21.2211,21.2802,21.2211,21.2802,6200.0
2009-10-06 15:10:00,21.63,21.63,21.62,21.63,1400.0,21.3295,21.3295,21.3197,21.3295,1400.0
2009-10-06 15:15:00,21.63,21.63,21.61,21.61,1900.0,21.3295,21.3295,21.3098,21.3098,1900.0
2009-10-06 15:20:00,21.61,21.61,21.58,21.58,3200.0,21.3098,21.3098,21.2802,21.2802,3200.0
2009-10-06 15:25:00,21.58,21.6,21.57,21.6,5000.0,21.2802,21.2999,21.2704,21.2999,5000.0
2009-10-06 15:30:00,21.6,21.6,21.57,21.57,4000.0,21.2999,21.2999,21.2704,21.2704,4000.0
2009-10-06 15:35:00,21.58,21.58,21.56,21.56,2900.0,21.2802,21.2802,21.2605,21.2605,2900.0
2009-10-06 15:40:00,21.56,21.57,21.52,21.54,5700.0,21.2605,21.2704,21.2211,21.2408,5700.0
2009-10-06 15:45:00,21.54,21.55,21.54,21.55,1400.0,21.2408,21.2506,21.2408,21.2506,1400.0
2009-10-06 15:50:00,21.55,21.55,21.52,21.54,6700.0,21.2506,21.2506,21.2211,21.2408,6700.0
2009-10-06 15:55:00,21.54,21.57,21.53,21.55,24800.0,21.2408,21.2704,21.2309,21.2506,24800.0
2009-10-07 09:30:00,21.58,21.62,21.52,21.58,1200.0,21.2802,21.3197,21.2211,21.2802,1200.0
2009-10-07 09:35:00,21.6,21.62,21.58,21.6,500.0,21.2999,21.3197,21.2802,21.2999,500.0
2009-10-07 09:40:00,21.57,21.57,21.45,21.47,700.0,21.2704,21.2704,21.152,21.1718,700.0
2009-10-07 09:45:00,21.54,21.56,21.5,21.5,800.0,21.2408,21.2605,21.2013,21.2013,800.0
2009-10-07 09:50:00,21.53,21.53,21.5,21.5,3000.0,21.2309,21.2309,21.2013,21.2013,3000.0
2009-10-07 09:55:00,21.53,21.55,21.51,21.55,3800.0,21.2309,21.2506,21.2112,21.2506,3800.0
2009-10-07 10:00:00,21.55,21.55,21.53,21.53,4000.0,21.2506,21.2506,21.2309,21.2309,4000.0
2009-10-07 10:05:00,21.51,21.51,21.41,21.41,5700.0,21.2112,21.2112,21.1126,21.1126,5700.0
2009-10-07 10:10:00,21.47,21.5,21.47,21.5,2700.0,21.1718,21.2013,21.1718,21.2013,2700.0
2009-10-07 10:15:00,21.5,21.54,21.5,21.54,5700.0,21.2013,21.2408,21.2013,21.2408,5700.0
2009-10-07 10:20:00,21.55,21.55,21.54,21.55,300.0,21.2506,21.2506,21.2408,21.2506,300.0
2009-10-07 10:25:00,21.53,21.53,21.5,21.5,2500.0,21.2309,21.2309,21.2013,21.2013,2500.0
2009-10-07 10:30:00,21.51,21.52,21.48,21.49,3000.0,21.2112,21.2211,21.1816,21.1915,3000.0
2009-10-07 10:35:00,21.5,21.54,21.49,21.53,1200.0,21.2013,21.2408,21.1915,21.2309,1200.0
2009-10-07 10:40:00,21.54,21.55,21.53,21.53,1500.0,21.2408,21.2506,21.2309,21.2309,1500.0
2009-10-07 10:45:00,21.53,21.55,21.52,21.54,900.0,21.2309,21.2506,21.2211,21.2408,900.0
2009-10-07 10:50:00,21.55,21.55,21.55,21.55,1000.0,21.2506,21.2506,21.2506,21.2506,1000.0
2009-10-07 10:55:00,21.55,21.55,21.54,21.55,600.0,21.2506,21.2506,21.2408,21.2506,600.0
2009-10-07 11:00:00,21.55,21.57,21.55,21.56,3800.0,21.2506,21.2704,21.2506,21.2605,3800.0
2009-10-07 11:05:00,21.56,21.61,21.56,21.61,4500.0,21.2605,21.3098,21.2605,21.3098,4500.0
2009-10-07 11:10:00,21.61,21.61,21.6,21.6,2900.0,21.3098,21.3098,21.2999,21.2999,2900.0
2009-10-07 11:15:00,21.61,21.62,21.59,21.59,1600.0,21.3098,21.3197,21.2901,21.2901,1600.0
2009-10-07 11:20:00,21.6,21.6,21.6,21.6,500.0,21.2999,21.2999,21.2999,21.2999,500.0
2009-10-07 11:25:00,21.59,21.6,21.58,21.6,1100.0,21.2901,21.2999,21.2802,21.2999,1100.0
2009-10-07 11:30:00,21.59,21.59,21.57,21.57,1400.0,21.2901,21.2901,21.2704,21.2704,1400.0
2009-10-07 11:35:00,21.56,21.58,21.54,21.58,700.0,21.2605,21.2802,21.2408,21.2802,700.0
2009-10-07 11:40:00,21.59,21.59,21.56,21.56,800.0,21.2901,21.2901,21.2605,21.2605,800.0
2009-10-07 11:45:00,21.56,21.58,21.54,21.55,1500.0,21.2605,21.2802,21.2408,21.2506,1500.0
2009-10-07 11:50:00,21.54,21.55,21.54,21.55,1100.0,21.2408,21.2506,21.2408,21.2506,1100.0
2009-10-07 11:55:00,21.54,21.55,21.54,21.54,500.0,21.2408,21.2506,21.2408,21.2408,500.0
2009-10-07 12:00:00,21.54,21.57,21.54,21.57,800.0,21.2408,21.2704,21.2408,21.2704,800.0
2009-10-07 12:05:00,21.57,21.58,21.54,21.54,2900.0,21.2704,21.2802,21.2408,21.2408,2900.0
2009-10-07 12:10:00,21.54,21.54,21.54,21.54,300.0,21.2408,21.2408,21.2408,21.2408,300.0
2009-10-07 12:15:00,21.55,21.55,21.55,21.55,600.0,21.2506,21.2506,21.2506,21.2506,600.0
2009-10-07 12:20:00,21.55,21.55,21.54,21.54,1100.0,21.2506,21.2506,21.2408,21.2408,1100.0
2009-10-07 12:25:00,21.55,21.55,21.52,21.53,1600.0,21.2506,21.2506,21.2211,21.2309,1600.0
2009-10-07 12:30:00,21.53,21.54,21.52,21.52,400.0,21.2309,21.2408,21.2211,21.2211,400.0
2009-10-07 12:35:00,21.53,21.53,21.53,21.53,200.0,21.2309,21.2309,21.2309,21.2309,200.0
2009-10-07 12:40:00,21.5,21.5,21.5,21.5,100.0,21.2013,21.2013,21.2013,21.2013,100.0
2009-10-07 12:45:00,21.52,21.55,21.52,21.55,800.0,21.2211,21.2506,21.2211,21.2506,800.0
2009-10-07 12:50:00,21.55,21.55,21.55,21.55,1300.0,21.2506,21.2506,21.2506,21.2506,1300.0
2009-10-07 12:55:00,21.55,21.56,21.55,21.56,1400.0,21.2506,21.2605,21.2506,21.2605,1400.0
2009-10-07 13:00:00,21.57,21.57,21.57,21.57,500.0,21.2704,21.2704,21.2704,21.2704,500.0
2009-10-07 13:05:00,21.57,21.57,21.54,21.57,700.0,21.2704,21.2704,21.2408,21.2704,700.0
2009-10-07 13:10:00,21.57,21.57,21.57,21.57,400.0,21.2704,21.2704,21.2704,21.2704,400.0
2009-10-07 13:15:00,21.57,21.57,21.56,21.57,2100.0,21.2704,21.2704,21.2605,21.2704,2100.0
2009-10-07 13:20:00,21.57,21.57,21.57,21.57,600.0,21.2704,21.2704,21.2704,21.2704,600.0
2009-10-07 13:25:00,21.56,21.56,21.56,21.56,200.0,21.2605,21.2605,21.2605,21.2605,200.0
2009-10-07 13:30:00,21.56,21.56,21.56,21.56,0.0,21.2605,21.2605,21.2605,21.2605,0.0
2009-10-07 13:35:00,21.57,21.57,21.57,21.57,200.0,21.2704,21.2704,21.2704,21.2704,200.0
2009-10-07 13:40:00,21.57,21.57,21.57,21.57,0.0,21.2704,21.2704,21.2704,21.2704,0.0
2009-10-07 13:45:00,21.56,21.56,21.53,21.55,800.0,21.2605,21.2605,21.2309,21.2506,800.0
2009-10-07 13:50:00,21.55,21.55,21.55,21.55,500.0,21.2506,21.2506,21.2506,21.2506,500.0
2009-10-07 13:55:00,21.56,21.57,21.56,21.56,500.0,21.2605,21.2704,21.2605,21.2605,500.0
2009-10-07 14:00:00,21.56,21.57,21.56,21.56,1400.0,21.2605,21.2704,21.2605,21.2605,1400.0
2009-10-07 14:05:00,21.55,21.55,21.52,21.53,7400.0,21.2506,21.2506,21.2211,21.2309,7400.0
2009-10-07 14:10:00,21.53,21.54,21.51,21.52,6900.0,21.2309,21.2408,21.2112,21.2211,6900.0
2009-10-07 14:15:00,21.52,21.52,21.51,21.51,800.0,21.2211,21.2211,21.2112,21.2112,800.0
2009-10-07 14:20:00,21.54,21.55,21.54,21.55,1000.0,21.2408,21.2506,21.2408,21.2506,1000.0
2009-10-07 14:25:00,21.55,21.55,21.53,21.55,400.0,21.2506,21.2506,21.2309,21.2506,400.0
2009-10-07 14:30:00,21.55,21.55,21.54,21.54,600.0,21.2506,21.2506,21.2408,21.2408,600.0
2009-10-07 14:35:00,21.53,21.55,21.52,21.55,2100.0,21.2309,21.2506,21.2211,21.2506,2100.0
2009-10-07 14:40:00,21.54,21.55,21.5,21.52,2100.0,21.2408,21.2506,21.2013,21.2211,2100.0
2009-10-07 14:45:00,21.52,21.53,21.52,21.53,3200.0,21.2211,21.2309,21.2211,21.2309,3200.0
2009-10-07 14:50:00,21.53,21.53,21.53,21.53,800.0,21.2309,21.2309,21.2309,21.2309,800.0
2009-10-07 14:55:00,21.53,21.53,21.52,21.53,500.0,21.2309,21.2309,21.2211,21.2309,500.0
2009-10-07 15:00:00,21.52,21.52,21.51,21.51,1600.0,21.2211,21.2211,21.2112,21.2112,1600.0
2009-10-07 15:05:00,21.5,21.52,21.49,21.51,3600.0,21.2013,21.2211,21.1915,21.2112,3600.0
2009-10-07 15:10:00,21.51,21.53,21.51,21.51,3900.0,21.2112,21.2309,21.2112,21.2112,3900.0
2009-10-07 15:15:00,21.53,21.53,21.5,21.52,1900.0,21.2309,21.2309,21.2013,21.2211,1900.0
2009-10-07 15:20:00,21.52,21.53,21.52,21.52,2200.0,21.2211,21.2309,21.2211,21.2211,2200.0
2009-10-07 15:25:00,21.53,21.55,21.52,21.54,6900.0,21.2309,21.2506,21.2211,21.2408,6900.0
2009-10-07 15:30:00,21.55,21.55,21.54,21.55,1200.0,21.2506,21.2506,21.2408,21.2506,1200.0
2009-10-07 15:35:00,21.55,21.59,21.55,21.59,4000.0,21.2506,21.2901,21.2506,21.2901,4000.0
2009-10-07 15:40:00,21.59,21.59,21.59,21.59,1500.0,21.2901,21.2901,21.2901,21.2901,1500.0
2009-10-07 15:45:00,21.59,21.63,21.59,21.63,11600.0,21.2901,21.3295,21.2901,21.3295,11600.0
2009-10-07 15:50:00,21.63,21.65,21.61,21.64,30400.0,21.3295,21.3493,21.3098,21.3394,30400.0
2009-10-07 15:55:00,21.64,21.65,21.62,21.62,69700.0,21.3394,21.3493,21.3197,21.3197,69700.0
2009-10-08 09:35:00,21.9,21.9,21.72,21.77,10000.0,21.5958,21.5958,21.4183,21.4676,10000.0
2009-10-08 09:40:00,21.78,21.82,21.78,21.82,4200.0,21.4774,21.5169,21.4774,21.5169,4200.0
2009-10-08 09:45:00,21.81,21.81,21.77,21.78,3200.0,21.507,21.507,21.4676,21.4774,3200.0
2009-10-08 09:50:00,21.78,21.78,21.6,21.65,3600.0,21.4774,21.4774,21.2999,21.3493,3600.0
2009-10-08 09:55:00,21.64,21.66,21.64,21.65,1700.0,21.3394,21.3591,21.3394,21.3493,1700.0
2009-10-08 10:00:00,21.66,21.68,21.62,21.68,10600.0,21.3591,21.3788,21.3197,21.3788,10600.0
2009-10-08 10:05:00,21.68,21.69,21.67,21.68,2300.0,21.3788,21.3887,21.369,21.3788,2300.0
2009-10-08 10:10:00,21.74,21.74,21.69,21.69,5400.0,21.438,21.438,21.3887,21.3887,5400.0
2009-10-08 10:15:00,21.7,21.7,21.69,21.69,3300.0,21.3986,21.3986,21.3887,21.3887,3300.0
2009-10-08 10:20:00,21.67,21.74,21.67,21.74,2500.0,21.369,21.438,21.369,21.438,2500.0
2009-10-08 10:25:00,21.73,21.81,21.73,21.8,1700.0,21.4281,21.507,21.4281,21.4972,1700.0
2009-10-08 10:30:00,21.79,21.83,21.79,21.82,2200.0,21.4873,21.5268,21.4873,21.5169,2200.0
2009-10-08 10:35:00,21.83,21.84,21.82,21.84,3700.0,21.5268,21.5366,21.5169,21.5366,3700.0
2009-10-08 10:40:00,21.84,21.88,21.83,21.87,1100.0,21.5366,21.5761,21.5268,21.5662,1100.0
2009-10-08 10:45:00,21.9,21.92,21.87,21.87,3100.0,21.5958,21.6155,21.5662,21.5662,3100.0
2009-10-08 10:50:00,21.87,21.89,21.85,21.89,9700.0,21.5662,21.5859,21.5465,21.5859,9700.0
2009-10-08 10:55:00,21.89,21.89,21.85,21.87,8900.0,21.5859,21.5859,21.5465,21.5662,8900.0
2009-10-08 11:00:00,21.85,21.87,21.85,21.87,1500.0,21.5465,21.5662,21.5465,21.5662,1500.0
2009-10-08 11:05:00,21.87,21.87,21.83,21.85,1000.0,21.5662,21.5662,21.5268,21.5465,1000.0
2009-10-08 11:10:00,21.85,21.86,21.84,21.84,900.0,21.5465,21.5563,21.5366,21.5366,900.0
2009-10-08 11:15:00,21.86,21.86,21.83,21.85,3100.0,21.5563,21.5563,21.5268,21.5465,3100.0
2009-10-08 11:20:00,21.85,21.95,21.85,21.91,11300.0,21.5465,21.6451,21.5465,21.6056,11300.0
2009-10-08 11:25:00,21.91,21.91,21.87,21.87,3600.0,21.6056,21.6056,21.5662,21.5662,3600.0
2009-10-08 11:30:00,21.9,21.91,21.89,21.91,1100.0,21.5958,21.6056,21.5859,21.6056,1100.0
2009-10-08 11:35:00,21.9,21.91,21.89,21.89,3300.0,21.5958,21.6056,21.5859,21.5859,3300.0
2009-10-08 11:40:00,21.89,21.89,21.87,21.87,2100.0,21.5859,21.5859,21.5662,21.5662,2100.0
2009-10-08 11:45:00,21.88,21.91,21.8,21.91,848000.0,21.5761,21.6056,21.4972,21.6056,848000.0
2009-10-08 11:50:00,21.91,21.98,21.91,21.97,2900.0,21.6056,21.6747,21.6056,21.6648,2900.0
2009-10-08 11:55:00,21.99,22.07,21.99,22.04,3400.0,21.6845,21.7634,21.6845,21.7338,3400.0
2009-10-08 12:00:00,22.06,22.09,22.06,22.08,1900.0,21.7536,21.7831,21.7536,21.7733,1900.0
2009-10-08 12:05:00,22.09,22.14,22.09,22.12,3100.0,21.7831,21.8324,21.7831,21.8127,3100.0
2009-10-08 12:10:00,22.13,22.14,22.13,22.14,1200.0,21.8226,21.8324,21.8226,21.8324,1200.0
2009-10-08 12:15:00,22.14,22.2,22.14,22.19,5300.0,21.8324,21.8916,21.8324,21.8817,5300.0
2009-10-08 12:20:00,22.19,22.23,22.18,22.21,3400.0,21.8817,21.9212,21.8719,21.9015,3400.0
2009-10-08 12:25:00,22.21,22.25,22.21,22.21,7500.0,21.9015,21.9409,21.9015,21.9015,7500.0
2009-10-08 12:30:00,22.22,22.23,22.22,22.22,2400.0,21.9113,21.9212,21.9113,21.9113,2400.0
2009-10-08 12:35:00,22.22,22.23,22.21,22.22,2400.0,21.9113,21.9212,21.9015,21.9113,2400.0
2009-10-08 12:40:00,22.21,22.23,22.2,22.23,2500.0,21.9015,21.9212,21.8916,21.9212,2500.0
2009-10-08 12:45:00,22.23,22.23,22.2,22.2,1400.0,21.9212,21.9212,21.8916,21.8916,1400.0
2009-10-08 12:50:00,22.2,22.2,22.17,22.18,5500.0,21.8916,21.8916,21.862,21.8719,5500.0
2009-10-08 12:55:00,22.18,22.2,22.17,22.2,1300.0,21.8719,21.8916,21.862,21.8916,1300.0
2009-10-08 13:00:00,22.2,22.21,22.19,22.19,1800.0,21.8916,21.9015,21.8817,21.8817,1800.0
2009-10-08 13:05:00,22.19,22.2,22.19,22.19,1400.0,21.8817,21.8916,21.8817,21.8817,1400.0
2009-10-08 13:10:00,22.19,22.19,22.15,22.15,1600.0,21.8817,21.8817,21.8423,21.8423,1600.0
2009-10-08 13:15:00,22.15,22.21,22.12,22.15,11700.0,21.8423,21.9015,21.8127,21.8423,11700.0
2009-10-08 13:20:00,22.15,22.16,22.13,22.14,3400.0,21.8423,21.8522,21.8226,21.8324,3400.0
2009-10-08 13:25:00,22.15,22.15,22.1,22.1,1100.0,21.8423,21.8423,21.793,21.793,1100.0
2009-10-08 13:30:00,22.12,22.12,22.08,22.08,500.0,21.8127,21.8127,21.7733,21.7733,500.0
2009-10-08 13:35:00,22.11,22.11,22.03,22.04,5300.0,21.8029,21.8029,21.724,21.7338,5300.0
2009-10-08 13:40:00,22.06,22.07,22.05,22.05,2200.0,21.7536,21.7634,21.7437,21.7437,2200.0
2009-10-08 13:45:00,22.05,22.08,22.05,22.06,800.0,21.7437,21.7733,21.7437,21.7536,800.0
2009-10-08 13:50:00,22.07,22.08,22.06,22.08,800.0,21.7634,21.7733,21.7536,21.7733,800.0
2009-10-08 13:55:00,22.06,22.06,22.06,22.06,600.0,21.7536,21.7536,21.7536,21.7536,600.0
2009-10-08 14:00:00,22.06,22.08,22.06,22.07,2400.0,21.7536,21.7733,21.7536,21.7634,2400.0
2009-10-08 14:05:00,22.07,22.1,22.07,22.1,2200.0,21.7634,21.793,21.7634,21.793,2200.0
2009-10-08 14:10:00,22.11,22.11,22.08,22.08,2000.0,21.8029,21.8029,21.7733,21.7733,2000.0
2009-10-08 14:15:00,22.08,22.1,22.08,22.1,1400.0,21.7733,21.793,21.7733,21.793,1400.0
2009-10-08 14:20:00,22.11,22.12,22.1,22.12,2300.0,21.8029,21.8127,21.793,21.8127,2300.0
2009-10-08 14:25:00,22.12,22.12,22.09,22.11,3300.0,21.8127,21.8127,21.7831,21.8029,3300.0
2009-10-08 14:30:00,22.12,22.19,22.12,22.19,3100.0,21.8127,21.8817,21.8127,21.8817,3100.0
2009-10-08 14:35:00,22.18,22.2,22.18,22.2,2100.0,21.8719,21.8916,21.8719,21.8916,2100.0
2009-10-08 14:40:00,22.2,22.21,22.2,22.2,1900.0,21.8916,21.9015,21.8916,21.8916,1900.0
2009-10-08 14:45:00,22.2,22.25,22.2,22.25,2800.0,21.8916,21.9409,21.8916,21.9409,2800.0
2009-10-08 14:50:00,22.25,22.25,22.23,22.23,2000.0,21.9409,21.9409,21.9212,21.9212,2000.0
2009-10-08 14:55:00,22.24,22.24,22.23,22.24,3300.0,21.9311,21.9311,21.9212,21.9311,3300.0
2009-10-08 15:00:00,22.23,22.26,22.23,22.26,2600.0,21.9212,21.9508,21.9212,21.9508,2600.0
2009-10-08 15:05:00,22.28,22.29,22.25,22.29,1800.0,21.9705,21.9804,21.9409,21.9804,1800.0
2009-10-08 15:10:00,22.28,22.29,22.26,22.26,2100.0,21.9705,21.9804,21.9508,21.9508,2100.0
2009-10-08 15:15:00,22.25,22.29,22.25,22.29,4000.0,21.9409,21.9804,21.9409,21.9804,4000.0
2009-10-08 15:20:00,22.28,22.29,22.25,22.28,2500.0,21.9705,21.9804,21.9409,21.9705,2500.0
2009-10-08 15:25:00,22.29,22.29,22.26,22.27,1200.0,21.9804,21.9804,21.9508,21.9606,1200.0
2009-10-08 15:30:00,22.26,22.26,22.19,22.24,6400.0,21.9508,21.9508,21.8817,21.9311,6400.0
2009-10-08 15:35:00,22.24,22.24,22.18,22.2,9500.0,21.9311,21.9311,21.8719,21.8916,9500.0
2009-10-08 15:40:00,22.2,22.29,22.2,22.26,5900.0,21.8916,21.9804,21.8916,21.9508,5900.0
2009-10-08 15:45:00,22.26,22.26,22.23,22.26,4300.0,21.9508,21.9508,21.9212,21.9508,4300.0
2009-10-08 15:50:00,22.26,22.26,22.19,22.19,4800.0,21.9508,21.9508,21.8817,21.8817,4800.0
2009-10-08 15:55:00,22.2,22.21,22.17,22.2,18500.0,21.8916,21.9015,21.862,21.8916,18500.0
2009-10-09 09:30:00,22.2,22.27,22.16,22.16,1000.0,21.8916,21.9606,21.8522,21.8522,1000.0
2009-10-09 09:35:00,22.18,22.3,22.15,22.28,1500.0,21.8719,21.9902,21.8423,21.9705,1500.0
2009-10-09 09:40:00,22.26,22.29,22.24,22.26,1300.0,21.9508,21.9804,21.9311,21.9508,1300.0
2009-10-09 09:45:00,22.27,22.28,22.24,22.27,1000.0,21.9606,21.9705,21.9311,21.9606,1000.0
2009-10-09 09:50:00,22.27,22.29,22.25,22.26,2300.0,21.9606,21.9804,21.9409,21.9508,2300.0
2009-10-09 09:55:00,22.24,22.34,22.24,22.34,1400.0,21.9311,22.0297,21.9311,22.0297,1400.0
2009-10-09 10:00:00,22.32,22.32,22.26,22.26,1100.0,22.0099,22.0099,21.9508,21.9508,1100.0
2009-10-09 10:05:00,22.24,22.24,22.21,22.24,2100.0,21.9311,21.9311,21.9015,21.9311,2100.0
2009-10-09 10:10:00,22.26,22.27,22.24,22.24,1100.0,21.9508,21.9606,21.9311,21.9311,1100.0
2009-10-09 10:15:00,22.26,22.27,22.21,22.27,1500.0,21.9508,21.9606,21.9015,21.9606,1500.0
2009-10-09 10:20:00,22.27,22.28,22.23,22.28,600.0,21.9606,21.9705,21.9212,21.9705,600.0
2009-10-09 10:25:00,22.26,22.34,22.26,22.31,1400.0,21.9508,22.0297,21.9508,22.0001,1400.0
2009-10-09 10:30:00,22.35,22.38,22.35,22.36,400.0,22.0395,22.0691,22.0395,22.0494,400.0
2009-10-09 10:35:00,22.34,22.35,22.27,22.27,2000.0,22.0297,22.0395,21.9606,21.9606,2000.0
2009-10-09 10:40:00,22.25,22.27,22.23,22.26,1800.0,21.9409,21.9606,21.9212,21.9508,1800.0
2009-10-09 10:45:00,22.31,22.31,22.22,22.22,1200.0,22.0001,22.0001,21.9113,21.9113,1200.0
2009-10-09 10:50:00,22.27,22.29,22.24,22.29,1000.0,21.9606,21.9804,21.9311,21.9804,1000.0
2009-10-09 10:55:00,22.32,22.33,22.32,22.33,200.0,22.0099,22.0198,22.0099,22.0198,200.0
2009-10-09 11:00:00,22.34,22.37,22.34,22.35,2400.0,22.0297,22.0592,22.0297,22.0395,2400.0
2009-10-09 11:05:00,22.37,22.39,22.36,22.39,1000.0,22.0592,22.079,22.0494,22.079,1000.0
2009-10-09 11:10:00,22.38,22.45,22.38,22.41,2300.0,22.0691,22.1381,22.0691,22.0987,2300.0
2009-10-09 11:15:00,22.4,22.4,22.36,22.36,800.0,22.0888,22.0888,22.0494,22.0494,800.0
2009-10-09 11:20:00,22.4,22.41,22.4,22.41,500.0,22.0888,22.0987,22.0888,22.0987,500.0
2009-10-09 11:25:00,22.42,22.43,22.39,22.4,900.0,22.1086,22.1184,22.079,22.0888,900.0
2009-10-09 11:30:00,22.39,22.41,22.37,22.37,400.0,22.079,22.0987,22.0592,22.0592,400.0
2009-10-09 11:35:00,22.37,22.38,22.37,22.38,600.0,22.0592,22.0691,22.0592,22.0691,600.0
2009-10-09 11:40:00,22.36,22.36,22.35,22.36,3400.0,22.0494,22.0494,22.0395,22.0494,3400.0
2009-10-09 11:45:00,22.35,22.41,22.32,22.41,5600.0,22.0395,22.0987,22.0099,22.0987,5600.0
2009-10-09 11:50:00,22.38,22.42,22.37,22.4,1100.0,22.0691,22.1086,22.0592,22.0888,1100.0
2009-10-09 11:55:00,22.41,22.46,22.4,22.44,1400.0,22.0987,22.148,22.0888,22.1283,1400.0
2009-10-09 12:00:00,22.44,22.44,22.44,22.44,200.0,22.1283,22.1283,22.1283,22.1283,200.0
2009-10-09 12:05:00,22.42,22.42,22.4,22.4,1100.0,22.1086,22.1086,22.0888,22.0888,1100.0
2009-10-09 12:10:00,22.43,22.43,22.4,22.43,1000.0,22.1184,22.1184,22.0888,22.1184,1000.0
2009-10-09 12:15:00,22.41,22.41,22.41,22.41,200.0,22.0987,22.0987,22.0987,22.0987,200.0
2009-10-09 12:20:00,22.44,22.46,22.4,22.45,4100.0,22.1283,22.148,22.0888,22.1381,4100.0
2009-10-09 12:25:00,22.45,22.46,22.41,22.45,1800.0,22.1381,22.148,22.0987,22.1381,1800.0
2009-10-09 12:30:00,22.46,22.46,22.44,22.45,900.0,22.148,22.148,22.1283,22.1381,900.0
2009-10-09 12:35:00,22.45,22.46,22.45,22.45,2100.0,22.1381,22.148,22.1381,22.1381,2100.0
2009-10-09 12:40:00,22.46,22.47,22.45,22.47,300.0,22.148,22.1579,22.1381,22.1579,300.0
2009-10-09 12:45:00,22.47,22.47,22.46,22.46,400.0,22.1579,22.1579,22.148,22.148,400.0
2009-10-09 12:50:00,22.46,22.47,22.45,22.45,500.0,22.148,22.1579,22.1381,22.1381,500.0
2009-10-09 12:55:00,22.45,22.46,22.45,22.46,300.0,22.1381,22.148,22.1381,22.148,300.0
2009-10-09 13:00:00,22.46,22.47,22.46,22.46,1800.0,22.148,22.1579,22.148,22.148,1800.0
2009-10-09 13:05:00,22.46,22.46,22.46,22.46,300.0,22.148,22.148,22.148,22.148,300.0
2009-10-09 13:10:00,22.46,22.46,22.46,22.46,300.0,22.148,22.148,22.148,22.148,300.0
2009-10-09 13:15:00,22.46,22.5,22.45,22.5,700.0,22.148,22.1874,22.1381,22.1874,700.0
2009-10-09 13:20:00,22.5,22.52,22.48,22.52,1100.0,22.1874,22.2072,22.1677,22.2072,1100.0
2009-10-09 13:25:00,22.54,22.54,22.51,22.51,2700.0,22.2269,22.2269,22.1973,22.1973,2700.0
2009-10-09 13:30:00,22.52,22.53,22.51,22.53,1600.0,22.2072,22.217,22.1973,22.217,1600.0
2009-10-09 13:35:00,22.53,22.53,22.51,22.51,500.0,22.217,22.217,22.1973,22.1973,500.0
2009-10-09 13:40:00,22.51,22.51,22.51,22.51,400.0,22.1973,22.1973,22.1973,22.1973,400.0
2009-10-09 13:45:00,22.51,22.52,22.5,22.52,300.0,22.1973,22.2072,22.1874,22.2072,300.0
2009-10-09 13:50:00,22.51,22.53,22.5,22.5,2700.0,22.1973,22.217,22.1874,22.1874,2700.0
2009-10-09 13:55:00,22.5,22.6,22.5,22.6,2400.0,22.1874,22.2861,22.1874,22.2861,2400.0
2009-10-09 14:00:00,22.58,22.58,22.56,22.56,1000.0,22.2663,22.2663,22.2466,22.2466,1000.0
2009-10-09 14:05:00,22.56,22.57,22.55,22.55,800.0,22.2466,22.2565,22.2367,22.2367,800.0
2009-10-09 14:10:00,22.55,22.58,22.52,22.55,5900.0,22.2367,22.2663,22.2072,22.2367,5900.0
2009-10-09 14:15:00,22.55,22.56,22.55,22.56,300.0,22.2367,22.2466,22.2367,22.2466,300.0
2009-10-09 14:20:00,22.54,22.55,22.54,22.54,600.0,22.2269,22.2367,22.2269,22.2269,600.0
2009-10-09 14:25:00,22.55,22.56,22.54,22.56,2800.0,22.2367,22.2466,22.2269,22.2466,2800.0
2009-10-09 14:30:00,22.58,22.61,22.56,22.58,1200.0,22.2663,22.2959,22.2466,22.2663,1200.0
2009-10-09 14:35:00,22.58,22.6,22.58,22.59,2200.0,22.2663,22.2861,22.2663,22.2762,2200.0
2009-10-09 14:40:00,22.59,22.59,22.58,22.58,600.0,22.2762,22.2762,22.2663,22.2663,600.0
2009-10-09 14:45:00,22.59,22.59,22.58,22.59,900.0,22.2762,22.2762,22.2663,22.2762,900.0
2009-10-09 14:50:00,22.58,22.59,22.58,22.59,2000.0,22.2663,22.2762,22.2663,22.2762,2000.0
2009-10-09 14:55:00,22.59,22.66,22.58,22.66,2200.0,22.2762,22.3452,22.2663,22.3452,2200.0
2009-10-09 15:00:00,22.64,22.68,22.64,22.67,5400.0,22.3255,22.3649,22.3255,22.3551,5400.0
2009-10-09 15:05:00,22.66,22.75,22.66,22.73,3600.0,22.3452,22.434,22.3452,22.4142,3600.0
2009-10-09 15:10:00,22.76,22.79,22.74,22.77,3000.0,22.4438,22.4734,22.4241,22.4537,3000.0
2009-10-09 15:15:00,22.75,22.77,22.72,22.72,4200.0,22.434,22.4537,22.4044,22.4044,4200.0
2009-10-09 15:20:00,22.74,22.74,22.71,22.72,1900.0,22.4241,22.4241,22.3945,22.4044,1900.0
2009-10-09 15:25:00,22.71,22.73,22.71,22.72,3400.0,22.3945,22.4142,22.3945,22.4044,3400.0
2009-10-09 15:30:00,22.72,22.74,22.7,22.73,3000.0,22.4044,22.4241,22.3847,22.4142,3000.0
2009-10-09 15:35:00,22.73,22.75,22.71,22.75,4000.0,22.4142,22.434,22.3945,22.434,4000.0
2009-10-09 15:40:00,22.74,22.8,22.74,22.8,5900.0,22.4241,22.4833,22.4241,22.4833,5900.0
2009-10-09 15:45:00,22.78,22.79,22.74,22.75,5000.0,22.4636,22.4734,22.4241,22.434,5000.0
2009-10-09 15:50:00,22.74,22.75,22.72,22.72,10100.0,22.4241,22.434,22.4044,22.4044,10100.0
2009-10-09 15:55:00,22.73,22.74,22.72,22.72,11600.0,22.4142,22.4241,22.4044,22.4044,11600.0
2009-10-12 09:30:00,22.89,23.0,22.85,23.0,3400.0,22.572,22.6805,22.5326,22.6805,3400.0
2009-10-12 09:35:00,22.98,23.08,22.97,22.97,400.0,22.6608,22.7594,22.6509,22.6509,400.0
2009-10-12 09:40:00,22.98,22.98,22.95,22.95,500.0,22.6608,22.6608,22.6312,22.6312,500.0
2009-10-12 09:45:00,22.95,22.95,22.95,22.95,0.0,22.6312,22.6312,22.6312,22.6312,0.0
2009-10-12 09:50:00,22.98,22.98,22.9,22.9,300.0,22.6608,22.6608,22.5819,22.5819,300.0
2009-10-12 09:55:00,22.96,23.06,22.96,23.05,6300.0,22.6411,22.7397,22.6411,22.7298,6300.0
2009-10-12 10:00:00,23.02,23.05,23.02,23.05,800.0,22.7002,22.7298,22.7002,22.7298,800.0
2009-10-12 10:05:00,23.01,23.03,23.0,23.0,600.0,22.6904,22.7101,22.6805,22.6805,600.0
2009-10-12 10:10:00,23.0,23.01,22.99,23.0,1500.0,22.6805,22.6904,22.6706,22.6805,1500.0
2009-10-12 10:15:00,23.01,23.01,22.97,22.98,1600.0,22.6904,22.6904,22.6509,22.6608,1600.0
2009-10-12 10:20:00,22.97,22.99,22.97,22.99,700.0,22.6509,22.6706,22.6509,22.6706,700.0
2009-10-12 10:25:00,23.01,23.02,23.0,23.02,300.0,22.6904,22.7002,22.6805,22.7002,300.0
2009-10-12 10:30:00,23.02,23.02,22.97,22.98,1300.0,22.7002,22.7002,22.6509,22.6608,1300.0
2009-10-12 10:35:00,22.98,22.98,22.98,22.98,0.0,22.6608,22.6608,22.6608,22.6608,0.0
2009-10-12 10:40:00,22.97,22.97,22.91,22.96,2100.0,22.6509,22.6509,22.5917,22.6411,2100.0
2009-10-12 10:45:00,22.92,22.95,22.92,22.95,200.0,22.6016,22.6312,22.6016,22.6312,200.0
2009-10-12 10:50:00,22.92,22.96,22.92,22.96,300.0,22.6016,22.6411,22.6016,22.6411,300.0
2009-10-12 10:55:00,22.96,22.96,22.92,22.92,800.0,22.6411,22.6411,22.6016,22.6016,800.0
2009-10-12 11:00:00,22.92,22.92,22.89,22.9,800.0,22.6016,22.6016,22.572,22.5819,800.0
2009-10-12 11:05:00,22.9,22.91,22.88,22.89,1200.0,22.5819,22.5917,22.5622,22.572,1200.0
2009-10-12 11:10:00,22.91,22.91,22.89,22.9,400.0,22.5917,22.5917,22.572,22.5819,400.0
2009-10-12 11:15:00,22.91,22.91,22.89,22.9,1100.0,22.5917,22.5917,22.572,22.5819,1100.0
2009-10-12 11:20:00,22.91,22.91,22.89,22.9,1300.0,22.5917,22.5917,22.572,22.5819,1300.0
2009-10-12 11:25:00,22.9,22.9,22.9,22.9,100.0,22.5819,22.5819,22.5819,22.5819,100.0
2009-10-12 11:30:00,22.89,22.9,22.87,22.89,2000.0,22.572,22.5819,22.5523,22.572,2000.0
2009-10-12 11:35:00,22.9,22.93,22.9,22.92,400.0,22.5819,22.6115,22.5819,22.6016,400.0
2009-10-12 11:40:00,22.89,22.89,22.88,22.88,1000.0,22.572,22.572,22.5622,22.5622,1000.0
2009-10-12 11:45:00,22.9,22.9,22.87,22.87,400.0,22.5819,22.5819,22.5523,22.5523,400.0
2009-10-12 11:50:00,22.86,22.86,22.84,22.84,900.0,22.5424,22.5424,22.5227,22.5227,900.0
2009-10-12 11:55:00,22.82,22.82,22.82,22.82,100.0,22.503,22.503,22.503,22.503,100.0
2009-10-12 12:00:00,22.81,22.81,22.81,22.81,1000.0,22.4931,22.4931,22.4931,22.4931,1000.0
2009-10-12 12:05:00,22.81,22.82,22.81,22.82,1900.0,22.4931,22.503,22.4931,22.503,1900.0
2009-10-12 12:10:00,22.87,22.87,22.87,22.87,200.0,22.5523,22.5523,22.5523,22.5523,200.0
2009-10-12 12:15:00,22.85,22.85,22.85,22.85,200.0,22.5326,22.5326,22.5326,22.5326,200.0
2009-10-12 12:20:00,22.85,22.85,22.84,22.84,2100.0,22.5326,22.5326,22.5227,22.5227,2100.0
2009-10-12 12:25:00,22.85,22.85,22.85,22.85,200.0,22.5326,22.5326,22.5326,22.5326,200.0
2009-10-12 12:30:00,22.85,22.85,22.85,22.85,200.0,22.5326,22.5326,22.5326,22.5326,200.0
2009-10-12 12:35:00,22.86,22.88,22.86,22.88,2300.0,22.5424,22.5622,22.5424,22.5622,2300.0
2009-10-12 12:40:00,22.87,22.87,22.85,22.85,300.0,22.5523,22.5523,22.5326,22.5326,300.0
2009-10-12 12:45:00,22.85,22.86,22.85,22.85,900.0,22.5326,22.5424,22.5326,22.5326,900.0
2009-10-12 12:50:00,22.86,22.86,22.85,22.85,300.0,22.5424,22.5424,22.5326,22.5326,300.0
2009-10-12 12:55:00,22.85,22.89,22.85,22.89,4500.0,22.5326,22.572,22.5326,22.572,4500.0
2009-10-12 13:00:00,22.87,22.88,22.87,22.88,900.0,22.5523,22.5622,22.5523,22.5622,900.0
2009-10-12 13:05:00,22.88,22.88,22.88,22.88,0.0,22.5622,22.5622,22.5622,22.5622,0.0
2009-10-12 13:10:00,22.87,22.87,22.86,22.86,1100.0,22.5523,22.5523,22.5424,22.5424,1100.0
2009-10-12 13:15:00,22.86,22.86,22.86,22.86,200.0,22.5424,22.5424,22.5424,22.5424,200.0
2009-10-12 13:20:00,22.85,22.86,22.85,22.86,800.0,22.5326,22.5424,22.5326,22.5424,800.0
2009-10-12 13:25:00,22.85,22.85,22.83,22.85,800.0,22.5326,22.5326,22.5129,22.5326,800.0
2009-10-12 13:30:00,22.84,22.84,22.84,22.84,100.0,22.5227,22.5227,22.5227,22.5227,100.0
2009-10-12 13:35:00,22.83,22.83,22.81,22.81,900.0,22.5129,22.5129,22.4931,22.4931,900.0
2009-10-12 13:40:00,22.82,22.82,22.82,22.82,700.0,22.503,22.503,22.503,22.503,700.0
2009-10-12 13:45:00,22.85,22.85,22.82,22.84,1200.0,22.5326,22.5326,22.503,22.5227,1200.0
2009-10-12 13:50:00,22.82,22.82,22.8,22.8,600.0,22.503,22.503,22.4833,22.4833,600.0
2009-10-12 13:55:00,22.82,22.82,22.8,22.8,1000.0,22.503,22.503,22.4833,22.4833,1000.0
2009-10-12 14:00:00,22.8,22.81,22.77,22.78,1300.0,22.4833,22.4931,22.4537,22.4636,1300.0
2009-10-12 14:05:00,22.77,22.77,22.76,22.77,500.0,22.4537,22.4537,22.4438,22.4537,500.0
2009-10-12 14:10:00,22.76,22.77,22.73,22.76,1400.0,22.4438,22.4537,22.4142,22.4438,1400.0
2009-10-12 14:15:00,22.7,22.73,22.67,22.69,2100.0,22.3847,22.4142,22.3551,22.3748,2100.0
2009-10-12 14:20:00,22.67,22.67,22.59,22.61,600.0,22.3551,22.3551,22.2762,22.2959,600.0
2009-10-12 14:25:00,22.62,22.62,22.6,22.62,1400.0,22.3058,22.3058,22.2861,22.3058,1400.0
2009-10-12 14:30:00,22.59,22.59,22.53,22.56,2300.0,22.2762,22.2762,22.217,22.2466,2300.0
2009-10-12 14:35:00,22.58,22.59,22.57,22.57,400.0,22.2663,22.2762,22.2565,22.2565,400.0
2009-10-12 14:40:00,22.58,22.62,22.58,22.6,1400.0,22.2663,22.3058,22.2663,22.2861,1400.0
2009-10-12 14:45:00,22.62,22.65,22.62,22.65,200.0,22.3058,22.3354,22.3058,22.3354,200.0
2009-10-12 14:50:00,22.63,22.63,22.62,22.63,400.0,22.3156,22.3156,22.3058,22.3156,400.0
2009-10-12 14:55:00,22.63,22.64,22.6,22.64,900.0,22.3156,22.3255,22.2861,22.3255,900.0
2009-10-12 15:00:00,22.66,22.67,22.62,22.67,1800.0,22.3452,22.3551,22.3058,22.3551,1800.0
2009-10-12 15:05:00,22.65,22.68,22.65,22.68,700.0,22.3354,22.3649,22.3354,22.3649,700.0
2009-10-12 15:10:00,22.65,22.68,22.65,22.68,700.0,22.3354,22.3649,22.3354,22.3649,700.0
2009-10-12 15:15:00,22.65,22.68,22.65,22.67,1800.0,22.3354,22.3649,22.3354,22.3551,1800.0
2009-10-12 15:20:00,22.67,22.68,22.65,22.67,700.0,22.3551,22.3649,22.3354,22.3551,700.0
2009-10-12 15:25:00,22.67,22.67,22.66,22.66,1800.0,22.3551,22.3551,22.3452,22.3452,1800.0
2009-10-12 15:30:00,22.67,22.74,22.66,22.73,3600.0,22.3551,22.4241,22.3452,22.4142,3600.0
2009-10-12 15:35:00,22.73,22.73,22.68,22.7,2200.0,22.4142,22.4142,22.3649,22.3847,2200.0
2009-10-12 15:40:00,22.67,22.67,22.65,22.65,1300.0,22.3551,22.3551,22.3354,22.3354,1300.0
2009-10-12 15:45:00,22.65,22.67,22.65,22.67,1700.0,22.3354,22.3551,22.3354,22.3551,1700.0
2009-10-12 15:50:00,22.67,22.67,22.66,22.67,1300.0,22.3551,22.3551,22.3452,22.3551,1300.0
2009-10-12 15:55:00,22.68,22.69,22.63,22.64,9100.0,22.3649,22.3748,22.3156,22.3255,9100.0
2009-10-13 09:30:00,22.72,22.77,22.61,22.77,1000.0,22.4044,22.4537,22.2959,22.4537,1000.0
2009-10-13 09:35:00,22.74,22.74,22.67,22.67,200.0,22.4241,22.4241,22.3551,22.3551,200.0
2009-10-13 09:40:00,22.73,22.77,22.69,22.69,300.0,22.4142,22.4537,22.3748,22.3748,300.0
2009-10-13 09:45:00,22.66,22.69,22.64,22.69,300.0,22.3452,22.3748,22.3255,22.3748,300.0
2009-10-13 09:50:00,22.68,22.7,22.6,22.6,2500.0,22.3649,22.3847,22.2861,22.2861,2500.0
2009-10-13 09:55:00,22.58,22.58,22.57,22.57,500.0,22.2663,22.2663,22.2565,22.2565,500.0
2009-10-13 10:00:00,22.5,22.5,22.48,22.48,500.0,22.1874,22.1874,22.1677,22.1677,500.0
2009-10-13 10:05:00,22.48,22.52,22.48,22.49,1000.0,22.1677,22.2072,22.1677,22.1776,1000.0
2009-10-13 10:10:00,22.48,22.49,22.44,22.44,1700.0,22.1677,22.1776,22.1283,22.1283,1700.0
2009-10-13 10:15:00,22.42,22.42,22.37,22.37,1200.0,22.1086,22.1086,22.0592,22.0592,1200.0
2009-10-13 10:20:00,22.36,22.36,22.26,22.26,1000.0,22.0494,22.0494,21.9508,21.9508,1000.0
2009-10-13 10:25:00,22.28,22.34,22.28,22.33,1400.0,21.9705,22.0297,21.9705,22.0198,1400.0
2009-10-13 10:30:00,22.37,22.44,22.37,22.44,1200.0,22.0592,22.1283,22.0592,22.1283,1200.0
2009-10-13 10:35:00,22.42,22.42,22.42,22.42,200.0,22.1086,22.1086,22.1086,22.1086,200.0
2009-10-13 10:40:00,22.39,22.42,22.35,22.42,600.0,22.079,22.1086,22.0395,22.1086,600.0
2009-10-13 10:45:00,22.42,22.42,22.4,22.4,300.0,22.1086,22.1086,22.0888,22.0888,300.0
2009-10-13 10:50:00,22.39,22.4,22.39,22.4,500.0,22.079,22.0888,22.079,22.0888,500.0
2009-10-13 10:55:00,22.41,22.42,22.4,22.42,1700.0,22.0987,22.1086,22.0888,22.1086,1700.0
2009-10-13 11:00:00,22.4,22.4,22.35,22.35,1500.0,22.0888,22.0888,22.0395,22.0395,1500.0
2009-10-13 11:05:00,22.35,22.35,22.29,22.3,2400.0,22.0395,22.0395,21.9804,21.9902,2400.0
2009-10-13 11:10:00,22.33,22.38,22.33,22.38,1400.0,22.0198,22.0691,22.0198,22.0691,1400.0
2009-10-13 11:15:00,22.36,22.38,22.3,22.38,4300.0,22.0494,22.0691,21.9902,22.0691,4300.0
2009-10-13 11:20:00,22.35,22.37,22.34,22.36,1700.0,22.0395,22.0592,22.0297,22.0494,1700.0
2009-10-13 11:25:00,22.39,22.5,22.39,22.46,1400.0,22.079,22.1874,22.079,22.148,1400.0
2009-10-13 11:30:00,22.46,22.46,22.43,22.43,1300.0,22.148,22.148,22.1184,22.1184,1300.0
2009-10-13 11:35:00,22.44,22.46,22.42,22.42,1000.0,22.1283,22.148,22.1086,22.1086,1000.0
2009-10-13 11:40:00,22.48,22.49,22.47,22.49,700.0,22.1677,22.1776,22.1579,22.1776,700.0
2009-10-13 11:45:00,22.5,22.57,22.49,22.57,700.0,22.1874,22.2565,22.1776,22.2565,700.0
2009-10-13 11:50:00,22.57,22.57,22.57,22.57,500.0,22.2565,22.2565,22.2565,22.2565,500.0
2009-10-13 11:55:00,22.59,22.63,22.59,22.61,400.0,22.2762,22.3156,22.2762,22.2959,400.0
2009-10-13 12:00:00,22.63,22.63,22.62,22.62,400.0,22.3156,22.3156,22.3058,22.3058,400.0
2009-10-13 12:05:00,22.61,22.61,22.61,22.61,400.0,22.2959,22.2959,22.2959,22.2959,400.0
2009-10-13 12:10:00,22.57,22.63,22.57,22.63,500.0,22.2565,22.3156,22.2565,22.3156,500.0
2009-10-13 12:15:00,22.63,22.63,22.61,22.61,500.0,22.3156,22.3156,22.2959,22.2959,500.0
2009-10-13 12:20:00,22.55,22.55,22.53,22.53,200.0,22.2367,22.2367,22.217,22.217,200.0
2009-10-13 12:25:00,22.53,22.54,22.52,22.54,600.0,22.217,22.2269,22.2072,22.2269,600.0
2009-10-13 12:30:00,22.47,22.51,22.44,22.44,500.0,22.1579,22.1973,22.1283,22.1283,500.0
2009-10-13 12:35:00,22.43,22.44,22.41,22.42,2900.0,22.1184,22.1283,22.0987,22.1086,2900.0
2009-10-13 12:40:00,22.43,22.46,22.43,22.45,900.0,22.1184,22.148,22.1184,22.1381,900.0
2009-10-13 12:45:00,22.44,22.45,22.44,22.45,200.0,22.1283,22.1381,22.1283,22.1381,200.0
2009-10-13 12:50:00,22.42,22.47,22.42,22.47,300.0,22.1086,22.1579,22.1086,22.1579,300.0
2009-10-13 12:55:00,22.47,22.48,22.47,22.48,200.0,22.1579,22.1677,22.1579,22.1677,200.0
2009-10-13 13:00:00,22.48,22.52,22.48,22.5,3300.0,22.1677,22.2072,22.1677,22.1874,3300.0
2009-10-13 13:05:00,22.5,22.5,22.48,22.48,700.0,22.1874,22.1874,22.1677,22.1677,700.0
2009-10-13 13:10:00,22.49,22.52,22.49,22.52,3200.0,22.1776,22.2072,22.1776,22.2072,3200.0
2009-10-13 13:15:00,22.53,22.53,22.5,22.5,200.0,22.217,22.217,22.1874,22.1874,200.0
2009-10-13 13:20:00,22.5,22.5,22.48,22.48,900.0,22.1874,22.1874,22.1677,22.1677,900.0
2009-10-13 13:25:00,22.48,22.51,22.48,22.49,2200.0,22.1677,22.1973,22.1677,22.1776,2200.0
2009-10-13 13:30:00,22.5,22.5,22.46,22.46,1800.0,22.1874,22.1874,22.148,22.148,1800.0
2009-10-13 13:35:00,22.47,22.48,22.47,22.48,200.0,22.1579,22.1677,22.1579,22.1677,200.0
2009-10-13 13:40:00,22.45,22.48,22.45,22.48,300.0,22.1381,22.1677,22.1381,22.1677,300.0
2009-10-13 13:45:00,22.41,22.42,22.41,22.42,300.0,22.0987,22.1086,22.0987,22.1086,300.0
2009-10-13 13:50:00,22.41,22.45,22.41,22.45,200.0,22.0987,22.1381,22.0987,22.1381,200.0
2009-10-13 13:55:00,22.41,22.43,22.41,22.43,1300.0,22.0987,22.1184,22.0987,22.1184,1300.0
2009-10-13 14:00:00,22.43,22.43,22.42,22.42,500.0,22.1184,22.1184,22.1086,22.1086,500.0
2009-10-13 14:05:00,22.4,22.4,22.37,22.37,3800.0,22.0888,22.0888,22.0592,22.0592,3800.0
2009-10-13 14:10:00,22.37,22.41,22.37,22.38,3900.0,22.0592,22.0987,22.0592,22.0691,3900.0
2009-10-13 14:15:00,22.42,22.43,22.4,22.43,3900.0,22.1086,22.1184,22.0888,22.1184,3900.0
2009-10-13 14:20:00,22.44,22.44,22.42,22.42,1000.0,22.1283,22.1283,22.1086,22.1086,1000.0
2009-10-13 14:25:00,22.43,22.44,22.41,22.44,1200.0,22.1184,22.1283,22.0987,22.1283,1200.0
2009-10-13 14:30:00,22.43,22.45,22.41,22.41,1300.0,22.1184,22.1381,22.0987,22.0987,1300.0
2009-10-13 14:35:00,22.4,22.4,22.36,22.36,2700.0,22.0888,22.0888,22.0494,22.0494,2700.0
2009-10-13 14:40:00,22.37,22.41,22.36,22.41,1500.0,22.0592,22.0987,22.0494,22.0987,1500.0
2009-10-13 14:45:00,22.4,22.42,22.36,22.41,1900.0,22.0888,22.1086,22.0494,22.0987,1900.0
2009-10-13 14:50:00,22.42,22.43,22.4,22.43,400.0,22.1086,22.1184,22.0888,22.1184,400.0
2009-10-13 14:55:00,22.4,22.43,22.38,22.42,2400.0,22.0888,22.1184,22.0691,22.1086,2400.0
2009-10-13 15:00:00,22.44,22.44,22.39,22.39,3100.0,22.1283,22.1283,22.079,22.079,3100.0
2009-10-13 15:05:00,22.39,22.41,22.38,22.4,3300.0,22.079,22.0987,22.0691,22.0888,3300.0
2009-10-13 15:10:00,22.39,22.4,22.32,22.34,23200.0,22.079,22.0888,22.0099,22.0297,23200.0
2009-10-13 15:15:00,22.33,22.34,22.32,22.32,12300.0,22.0198,22.0297,22.0099,22.0099,12300.0
2009-10-13 15:20:00,22.32,22.32,22.29,22.31,4400.0,22.0099,22.0099,21.9804,22.0001,4400.0
2009-10-13 15:25:00,22.31,22.31,22.3,22.31,4000.0,22.0001,22.0001,21.9902,22.0001,4000.0
2009-10-13 15:30:00,22.3,22.31,22.3,22.31,2300.0,21.9902,22.0001,21.9902,22.0001,2300.0
2009-10-13 15:35:00,22.31,22.31,22.25,22.26,11300.0,22.0001,22.0001,21.9409,21.9508,11300.0
2009-10-13 15:40:00,22.27,22.27,22.25,22.26,4600.0,21.9606,21.9606,21.9409,21.9508,4600.0
2009-10-13 15:45:00,22.26,22.26,22.25,22.26,2100.0,21.9508,21.9508,21.9409,21.9508,2100.0
2009-10-13 15:50:00,22.26,22.26,22.25,22.26,3400.0,21.9508,21.9508,21.9409,21.9508,3400.0
2009-10-13 15:55:00,22.26,22.26,22.22,22.22,31800.0,21.9508,21.9508,21.9113,21.9113,31800.0
2009-10-14 09:35:00,22.59,22.59,22.45,22.45,2000.0,22.2762,22.2762,22.1381,22.1381,2000.0
2009-10-14 09:40:00,22.36,22.44,22.33,22.43,3400.0,22.0494,22.1283,22.0198,22.1184,3400.0
2009-10-14 09:45:00,22.36,22.4,22.34,22.34,1000.0,22.0494,22.0888,22.0297,22.0297,1000.0
2009-10-14 09:50:00,22.31,22.42,22.3,22.42,3800.0,22.0001,22.1086,21.9902,22.1086,3800.0
2009-10-14 09:55:00,22.46,22.47,22.38,22.4,1400.0,22.148,22.1579,22.0691,22.0888,1400.0
2009-10-14 10:00:00,22.4,22.42,22.4,22.41,1400.0,22.0888,22.1086,22.0888,22.0987,1400.0
2009-10-14 10:05:00,22.4,22.43,22.39,22.39,5400.0,22.0888,22.1184,22.079,22.079,5400.0
2009-10-14 10:10:00,22.39,22.39,22.35,22.35,1500.0,22.079,22.079,22.0395,22.0395,1500.0
2009-10-14 10:15:00,22.32,22.32,22.29,22.32,1200.0,22.0099,22.0099,21.9804,22.0099,1200.0
2009-10-14 10:20:00,22.29,22.35,22.28,22.29,2700.0,21.9804,22.0395,21.9705,21.9804,2700.0
2009-10-14 10:25:00,22.29,22.29,22.22,22.22,1500.0,21.9804,21.9804,21.9113,21.9113,1500.0
2009-10-14 10:30:00,22.22,22.32,22.22,22.32,1500.0,21.9113,22.0099,21.9113,22.0099,1500.0
2009-10-14 10:35:00,22.28,22.32,22.28,22.3,1800.0,21.9705,22.0099,21.9705,21.9902,1800.0
2009-10-14 10:40:00,22.31,22.31,22.23,22.29,2700.0,22.0001,22.0001,21.9212,21.9804,2700.0
2009-10-14 10:45:00,22.29,22.29,22.29,22.29,200.0,21.9804,21.9804,21.9804,21.9804,200.0
2009-10-14 10:50:00,22.32,22.33,22.31,22.32,900.0,22.0099,22.0198,22.0001,22.0099,900.0
2009-10-14 10:55:00,22.33,22.35,22.33,22.35,2800.0,22.0198,22.0395,22.0198,22.0395,2800.0
2009-10-14 11:00:00,22.35,22.35,22.33,22.33,6000.0,22.0395,22.0395,22.0198,22.0198,6000.0
2009-10-14 11:05:00,22.34,22.34,22.34,22.34,500.0,22.0297,22.0297,22.0297,22.0297,500.0
2009-10-14 11:10:00,22.34,22.34,22.34,22.34,900.0,22.0297,22.0297,22.0297,22.0297,900.0
2009-10-14 11:15:00,22.34,22.34,22.33,22.34,2000.0,22.0297,22.0297,22.0198,22.0297,2000.0
2009-10-14 11:20:00,22.34,22.34,22.33,22.34,2300.0,22.0297,22.0297,22.0198,22.0297,2300.0
2009-10-14 11:25:00,22.34,22.34,22.33,22.33,1600.0,22.0297,22.0297,22.0198,22.0198,1600.0
2009-10-14 11:30:00,22.34,22.34,22.34,22.34,600.0,22.0297,22.0297,22.0297,22.0297,600.0
2009-10-14 11:35:00,22.34,22.34,22.33,22.34,1300.0,22.0297,22.0297,22.0198,22.0297,1300.0
2009-10-14 11:40:00,22.34,22.34,22.34,22.34,1400.0,22.0297,22.0297,22.0297,22.0297,1400.0
2009-10-14 11:45:00,22.34,22.34,22.33,22.34,1000.0,22.0297,22.0297,22.0198,22.0297,1000.0
2009-10-14 11:50:00,22.34,22.34,22.33,22.33,1300.0,22.0297,22.0297,22.0198,22.0198,1300.0
2009-10-14 11:55:00,22.34,22.34,22.34,22.34,500.0,22.0297,22.0297,22.0297,22.0297,500.0
2009-10-14 12:00:00,22.34,22.34,22.33,22.33,800.0,22.0297,22.0297,22.0198,22.0198,800.0
2009-10-14 12:05:00,22.33,22.35,22.31,22.35,9600.0,22.0198,22.0395,22.0001,22.0395,9600.0
2009-10-14 12:10:00,22.35,22.35,22.34,22.35,1700.0,22.0395,22.0395,22.0297,22.0395,1700.0
2009-10-14 12:15:00,22.35,22.35,22.35,22.35,400.0,22.0395,22.0395,22.0395,22.0395,400.0
2009-10-14 12:20:00,22.35,22.35,22.34,22.35,1100.0,22.0395,22.0395,22.0297,22.0395,1100.0
2009-10-14 12:25:00,22.35,22.35,22.31,22.35,1900.0,22.0395,22.0395,22.0001,22.0395,1900.0
2009-10-14 12:30:00,22.35,22.35,22.34,22.35,700.0,22.0395,22.0395,22.0297,22.0395,700.0
2009-10-14 12:35:00,22.35,22.35,22.35,22.35,500.0,22.0395,22.0395,22.0395,22.0395,500.0
2009-10-14 12:40:00,22.35,22.35,22.34,22.34,2000.0,22.0395,22.0395,22.0297,22.0297,2000.0
2009-10-14 12:45:00,22.34,22.35,22.34,22.34,1800.0,22.0297,22.0395,22.0297,22.0297,1800.0
2009-10-14 12:50:00,22.35,22.35,22.35,22.35,600.0,22.0395,22.0395,22.0395,22.0395,600.0
2009-10-14 12:55:00,22.35,22.35,22.35,22.35,600.0,22.0395,22.0395,22.0395,22.0395,600.0
2009-10-14 13:00:00,22.34,22.35,22.34,22.35,1500.0,22.0297,22.0395,22.0297,22.0395,1500.0
2009-10-14 13:05:00,22.35,22.35,22.34,22.35,1000.0,22.0395,22.0395,22.0297,22.0395,1000.0
2009-10-14 13:10:00,22.35,22.38,22.35,22.37,900.0,22.0395,22.0691,22.0395,22.0592,900.0
2009-10-14 13:15:00,22.39,22.39,22.38,22.38,2600.0,22.079,22.079,22.0691,22.0691,2600.0
2009-10-14 13:20:00,22.39,22.39,22.34,22.37,1300.0,22.079,22.079,22.0297,22.0592,1300.0
2009-10-14 13:25:00,22.35,22.36,22.35,22.36,600.0,22.0395,22.0494,22.0395,22.0494,600.0
2009-10-14 13:30:00,22.36,22.39,22.36,22.38,800.0,22.0494,22.079,22.0494,22.0691,800.0
2009-10-14 13:35:00,22.39,22.39,22.38,22.39,400.0,22.079,22.079,22.0691,22.079,400.0
2009-10-14 13:40:00,22.37,22.39,22.37,22.39,500.0,22.0592,22.079,22.0592,22.079,500.0
2009-10-14 13:45:00,22.37,22.37,22.37,22.37,100.0,22.0592,22.0592,22.0592,22.0592,100.0
2009-10-14 13:50:00,22.39,22.39,22.35,22.36,2800.0,22.079,22.079,22.0395,22.0494,2800.0
2009-10-14 13:55:00,22.36,22.38,22.36,22.38,1700.0,22.0494,22.0691,22.0494,22.0691,1700.0
2009-10-14 14:00:00,22.37,22.39,22.36,22.36,3100.0,22.0592,22.079,22.0494,22.0494,3100.0
2009-10-14 14:05:00,22.36,22.36,22.36,22.36,600.0,22.0494,22.0494,22.0494,22.0494,600.0
2009-10-14 14:10:00,22.35,22.36,22.33,22.33,1000.0,22.0395,22.0494,22.0198,22.0198,1000.0
2009-10-14 14:15:00,22.35,22.35,22.34,22.34,300.0,22.0395,22.0395,22.0297,22.0297,300.0
2009-10-14 14:20:00,22.35,22.38,22.35,22.38,500.0,22.0395,22.0691,22.0395,22.0691,500.0
2009-10-14 14:25:00,22.38,22.38,22.35,22.35,2000.0,22.0691,22.0691,22.0395,22.0395,2000.0
2009-10-14 14:30:00,22.33,22.33,22.3,22.31,1500.0,22.0198,22.0198,21.9902,22.0001,1500.0
2009-10-14 14:35:00,22.32,22.37,22.31,22.35,1200.0,22.0099,22.0592,22.0001,22.0395,1200.0
2009-10-14 14:40:00,22.36,22.36,22.34,22.34,300.0,22.0494,22.0494,22.0297,22.0297,300.0
2009-10-14 14:45:00,22.35,22.38,22.32,22.38,6300.0,22.0395,22.0691,22.0099,22.0691,6300.0
2009-10-14 14:50:00,22.38,22.39,22.35,22.35,1600.0,22.0691,22.079,22.0395,22.0395,1600.0
2009-10-14 14:55:00,22.36,22.38,22.36,22.38,600.0,22.0494,22.0691,22.0494,22.0691,600.0
2009-10-14 15:00:00,22.39,22.39,22.38,22.39,3700.0,22.079,22.079,22.0691,22.079,3700.0
2009-10-14 15:05:00,22.38,22.39,22.38,22.39,1200.0,22.0691,22.079,22.0691,22.079,1200.0
2009-10-14 15:10:00,22.39,22.39,22.38,22.39,3400.0,22.079,22.079,22.0691,22.079,3400.0
2009-10-14 15:15:00,22.39,22.39,22.38,22.39,1900.0,22.079,22.079,22.0691,22.079,1900.0
2009-10-14 15:20:00,22.39,22.39,22.38,22.39,4900.0,22.079,22.079,22.0691,22.079,4900.0
2009-10-14 15:25:00,22.39,22.52,22.39,22.49,4900.0,22.079,22.2072,22.079,22.1776,4900.0
2009-10-14 15:30:00,22.49,22.53,22.48,22.53,3200.0,22.1776,22.217,22.1677,22.217,3200.0
2009-10-14 15:35:00,22.54,22.55,22.53,22.54,1200.0,22.2269,22.2367,22.217,22.2269,1200.0
2009-10-14 15:40:00,22.55,22.55,22.53,22.54,2500.0,22.2367,22.2367,22.217,22.2269,2500.0
2009-10-14 15:45:00,22.53,22.54,22.53,22.54,3000.0,22.217,22.2269,22.217,22.2269,3000.0
2009-10-14 15:50:00,22.53,22.56,22.53,22.56,3300.0,22.217,22.2466,22.217,22.2466,3300.0
2009-10-14 15:55:00,22.57,22.57,22.51,22.52,11900.0,22.2565,22.2565,22.1973,22.2072,11900.0
2009-10-15 09:30:00,22.42,22.43,22.42,22.43,1400.0,22.1086,22.1184,22.1086,22.1184,1400.0
2009-10-15 09:35:00,22.46,22.46,22.39,22.39,500.0,22.148,22.148,22.079,22.079,500.0
2009-10-15 09:40:00,22.44,22.44,22.41,22.41,200.0,22.1283,22.1283,22.0987,22.0987,200.0
2009-10-15 09:45:00,22.41,22.44,22.41,22.43,500.0,22.0987,22.1283,22.0987,22.1184,500.0
2009-10-15 09:50:00,22.46,22.5,22.46,22.5,600.0,22.148,22.1874,22.148,22.1874,600.0
2009-10-15 09:55:00,22.5,22.54,22.49,22.53,900.0,22.1874,22.2269,22.1776,22.217,900.0
2009-10-15 10:00:00,22.5,22.52,22.43,22.5,700.0,22.1874,22.2072,22.1184,22.1874,700.0
2009-10-15 10:05:00,22.44,22.44,22.4,22.44,1200.0,22.1283,22.1283,22.0888,22.1283,1200.0
2009-10-15 10:10:00,22.43,22.43,22.38,22.42,1200.0,22.1184,22.1184,22.0691,22.1086,1200.0
2009-10-15 10:15:00,22.42,22.43,22.41,22.41,800.0,22.1086,22.1184,22.0987,22.0987,800.0
2009-10-15 10:20:00,22.42,22.42,22.38,22.38,600.0,22.1086,22.1086,22.0691,22.0691,600.0
2009-10-15 10:25:00,22.38,22.4,22.34,22.34,300.0,22.0691,22.0888,22.0297,22.0297,300.0
2009-10-15 10:30:00,22.35,22.42,22.35,22.42,1200.0,22.0395,22.1086,22.0395,22.1086,1200.0
2009-10-15 10:35:00,22.37,22.38,22.31,22.31,2700.0,22.0592,22.0691,22.0001,22.0001,2700.0
2009-10-15 10:40:00,22.33,22.33,22.3,22.3,900.0,22.0198,22.0198,21.9902,21.9902,900.0
2009-10-15 10:45:00,22.3,22.3,22.29,22.3,6900.0,21.9902,21.9902,21.9804,21.9902,6900.0
2009-10-15 10:50:00,22.3,22.36,22.3,22.36,3300.0,21.9902,22.0494,21.9902,22.0494,3300.0
2009-10-15 10:55:00,22.36,22.36,22.34,22.34,4700.0,22.0494,22.0494,22.0297,22.0297,4700.0
2009-10-15 11:00:00,22.34,22.34,22.33,22.34,2200.0,22.0297,22.0297,22.0198,22.0297,2200.0
2009-10-15 11:05:00,22.33,22.34,22.32,22.34,300.0,22.0198,22.0297,22.0099,22.0297,300.0
2009-10-15 11:10:00,22.34,22.34,22.32,22.34,2000.0,22.0297,22.0297,22.0099,22.0297,2000.0
2009-10-15 11:15:00,22.34,22.34,22.32,22.33,1200.0,22.0297,22.0297,22.0099,22.0198,1200.0
2009-10-15 11:20:00,22.34,22.34,22.33,22.34,300.0,22.0297,22.0297,22.0198,22.0297,300.0
2009-10-15 11:25:00,22.34,22.34,22.33,22.33,400.0,22.0297,22.0297,22.0198,22.0198,400.0
2009-10-15 11:30:00,22.34,22.34,22.32,22.32,3200.0,22.0297,22.0297,22.0099,22.0099,3200.0
2009-10-15 11:35:00,22.33,22.34,22.33,22.34,1800.0,22.0198,22.0297,22.0198,22.0297,1800.0
2009-10-15 11:40:00,22.34,22.34,22.33,22.34,800.0,22.0297,22.0297,22.0198,22.0297,800.0
2009-10-15 11:45:00,22.34,22.34,22.33,22.34,900.0,22.0297,22.0297,22.0198,22.0297,900.0
2009-10-15 11:50:00,22.34,22.34,22.34,22.34,1300.0,22.0297,22.0297,22.0297,22.0297,1300.0
2009-10-15 11:55:00,22.34,22.34,22.34,22.34,400.0,22.0297,22.0297,22.0297,22.0297,400.0
2009-10-15 12:00:00,22.34,22.34,22.34,22.34,600.0,22.0297,22.0297,22.0297,22.0297,600.0
2009-10-15 12:05:00,22.34,22.34,22.34,22.34,200.0,22.0297,22.0297,22.0297,22.0297,200.0
2009-10-15 12:10:00,22.34,22.34,22.34,22.34,200.0,22.0297,22.0297,22.0297,22.0297,200.0
2009-10-15 12:15:00,22.34,22.34,22.34,22.34,400.0,22.0297,22.0297,22.0297,22.0297,400.0
2009-10-15 12:20:00,22.34,22.34,22.34,22.34,200.0,22.0297,22.0297,22.0297,22.0297,200.0
2009-10-15 12:25:00,22.33,22.34,22.33,22.33,1800.0,22.0198,22.0297,22.0198,22.0198,1800.0
2009-10-15 12:30:00,22.33,22.34,22.33,22.34,200.0,22.0198,22.0297,22.0198,22.0297,200.0
2009-10-15 12:35:00,22.34,22.36,22.33,22.34,18100.0,22.0297,22.0494,22.0198,22.0297,18100.0
2009-10-15 12:40:00,22.37,22.37,22.37,22.37,100.0,22.0592,22.0592,22.0592,22.0592,100.0
2009-10-15 12:45:00,22.36,22.38,22.36,22.38,400.0,22.0494,22.0691,22.0494,22.0691,400.0
2009-10-15 12:50:00,22.37,22.37,22.36,22.36,300.0,22.0592,22.0592,22.0494,22.0494,300.0
2009-10-15 12:55:00,22.36,22.37,22.36,22.37,300.0,22.0494,22.0592,22.0494,22.0592,300.0
2009-10-15 13:00:00,22.36,22.4,22.36,22.4,1400.0,22.0494,22.0888,22.0494,22.0888,1400.0
2009-10-15 13:05:00,22.4,22.42,22.39,22.42,1200.0,22.0888,22.1086,22.079,22.1086,1200.0
2009-10-15 13:10:00,22.42,22.44,22.41,22.44,800.0,22.1086,22.1283,22.0987,22.1283,800.0
2009-10-15 13:15:00,22.44,22.44,22.43,22.43,200.0,22.1283,22.1283,22.1184,22.1184,200.0
2009-10-15 13:20:00,22.44,22.44,22.44,22.44,500.0,22.1283,22.1283,22.1283,22.1283,500.0
2009-10-15 13:25:00,22.44,22.46,22.43,22.46,800.0,22.1283,22.148,22.1184,22.148,800.0
2009-10-15 13:30:00,22.45,22.49,22.45,22.48,2000.0,22.1381,22.1776,22.1381,22.1677,2000.0
2009-10-15 13:35:00,22.48,22.48,22.46,22.47,1800.0,22.1677,22.1677,22.148,22.1579,1800.0
2009-10-15 13:40:00,22.47,22.47,22.47,22.47,0.0,22.1579,22.1579,22.1579,22.1579,0.0
2009-10-15 13:45:00,22.45,22.45,22.44,22.44,400.0,22.1381,22.1381,22.1283,22.1283,400.0
2009-10-15 13:50:00,22.47,22.47,22.45,22.45,1500.0,22.1579,22.1579,22.1381,22.1381,1500.0
2009-10-15 13:55:00,22.45,22.46,22.45,22.45,1500.0,22.1381,22.148,22.1381,22.1381,1500.0
2009-10-15 14:00:00,22.46,22.47,22.45,22.46,1300.0,22.148,22.1579,22.1381,22.148,1300.0
2009-10-15 14:05:00,22.47,22.47,22.46,22.47,800.0,22.1579,22.1579,22.148,22.1579,800.0
2009-10-15 14:10:00,22.47,22.47,22.46,22.47,1000.0,22.1579,22.1579,22.148,22.1579,1000.0
2009-10-15 14:15:00,22.47,22.52,22.47,22.52,1600.0,22.1579,22.2072,22.1579,22.2072,1600.0
2009-10-15 14:20:00,22.51,22.52,22.51,22.52,1300.0,22.1973,22.2072,22.1973,22.2072,1300.0
2009-10-15 14:25:00,22.53,22.53,22.51,22.51,400.0,22.217,22.217,22.1973,22.1973,400.0
2009-10-15 14:30:00,22.52,22.53,22.52,22.53,400.0,22.2072,22.217,22.2072,22.217,400.0
2009-10-15 14:35:00,22.53,22.54,22.53,22.54,600.0,22.217,22.2269,22.217,22.2269,600.0
2009-10-15 14:40:00,22.53,22.57,22.53,22.57,1400.0,22.217,22.2565,22.217,22.2565,1400.0
2009-10-15 14:45:00,22.56,22.56,22.55,22.56,3000.0,22.2466,22.2466,22.2367,22.2466,3000.0
2009-10-15 14:50:00,22.55,22.61,22.55,22.61,900.0,22.2367,22.2959,22.2367,22.2959,900.0
2009-10-15 14:55:00,22.59,22.59,22.58,22.59,2000.0,22.2762,22.2762,22.2663,22.2762,2000.0
2009-10-15 15:00:00,22.62,22.62,22.62,22.62,400.0,22.3058,22.3058,22.3058,22.3058,400.0
2009-10-15 15:05:00,22.62,22.64,22.61,22.64,1900.0,22.3058,22.3255,22.2959,22.3255,1900.0
2009-10-15 15:10:00,22.64,22.67,22.64,22.65,1700.0,22.3255,22.3551,22.3255,22.3354,1700.0
2009-10-15 15:15:00,22.67,22.68,22.67,22.67,500.0,22.3551,22.3649,22.3551,22.3551,500.0
2009-10-15 15:20:00,22.66,22.67,22.66,22.66,1100.0,22.3452,22.3551,22.3452,22.3452,1100.0
2009-10-15 15:25:00,22.67,22.67,22.66,22.66,1400.0,22.3551,22.3551,22.3452,22.3452,1400.0
2009-10-15 15:30:00,22.66,22.66,22.64,22.64,1400.0,22.3452,22.3452,22.3255,22.3255,1400.0
2009-10-15 15:35:00,22.65,22.65,22.58,22.58,1600.0,22.3354,22.3354,22.2663,22.2663,1600.0
2009-10-15 15:40:00,22.58,22.59,22.54,22.56,4700.0,22.2663,22.2762,22.2269,22.2466,4700.0
2009-10-15 15:45:00,22.54,22.55,22.54,22.54,3200.0,22.2269,22.2367,22.2269,22.2269,3200.0
2009-10-15 15:50:00,22.55,22.55,22.54,22.54,4800.0,22.2367,22.2367,22.2269,22.2269,4800.0
2009-10-15 15:55:00,22.53,22.56,22.52,22.55,7200.0,22.217,22.2466,22.2072,22.2367,7200.0
2009-10-16 09:30:00,22.33,22.55,22.33,22.55,400.0,22.0198,22.2367,22.0198,22.2367,400.0
2009-10-16 09:35:00,22.54,22.54,22.25,22.52,30200.0,22.2269,22.2269,21.9409,22.2072,30200.0
2009-10-16 09:40:00,22.5,22.56,22.42,22.5,3400.0,22.1874,22.2466,22.1086,22.1874,3400.0
2009-10-16 09:45:00,22.5,22.52,22.5,22.52,500.0,22.1874,22.2072,22.1874,22.2072,500.0
2009-10-16 09:50:00,22.53,22.54,22.5,22.5,500.0,22.217,22.2269,22.1874,22.1874,500.0
2009-10-16 09:55:00,22.5,22.5,22.37,22.38,2400.0,22.1874,22.1874,22.0592,22.0691,2400.0
2009-10-16 10:00:00,22.32,22.32,22.09,22.1,2500.0,22.0099,22.0099,21.7831,21.793,2500.0
2009-10-16 10:05:00,22.14,22.14,22.02,22.02,800.0,21.8324,21.8324,21.7141,21.7141,800.0
2009-10-16 10:10:00,22.03,22.05,22.0,22.01,2000.0,21.724,21.7437,21.6944,21.7042,2000.0
2009-10-16 10:15:00,22.04,22.04,22.01,22.01,400.0,21.7338,21.7338,21.7042,21.7042,400.0
2009-10-16 10:20:00,22.04,22.04,22.01,22.01,1600.0,21.7338,21.7338,21.7042,21.7042,1600.0
2009-10-16 10:25:00,22.03,22.03,21.98,21.98,2100.0,21.724,21.724,21.6747,21.6747,2100.0
2009-10-16 10:30:00,21.99,21.99,21.92,21.92,6100.0,21.6845,21.6845,21.6155,21.6155,6100.0
2009-10-16 10:35:00,21.93,21.96,21.92,21.92,1200.0,21.6254,21.6549,21.6155,21.6155,1200.0
2009-10-16 10:40:00,21.92,21.93,21.87,21.9,1300.0,21.6155,21.6254,21.5662,21.5958,1300.0
2009-10-16 10:45:00,21.87,21.94,21.87,21.93,1200.0,21.5662,21.6352,21.5662,21.6254,1200.0
2009-10-16 10:50:00,21.94,21.96,21.92,21.96,700.0,21.6352,21.6549,21.6155,21.6549,700.0
2009-10-16 10:55:00,21.96,21.97,21.94,21.97,2100.0,21.6549,21.6648,21.6352,21.6648,2100.0
2009-10-16 11:00:00,21.98,22.01,21.95,21.95,2100.0,21.6747,21.7042,21.6451,21.6451,2100.0
2009-10-16 11:05:00,21.97,21.99,21.97,21.97,400.0,21.6648,21.6845,21.6648,21.6648,400.0
2009-10-16 11:10:00,21.99,22.03,21.97,22.03,4100.0,21.6845,21.724,21.6648,21.724,4100.0
2009-10-16 11:15:00,22.04,22.11,22.04,22.11,5700.0,21.7338,21.8029,21.7338,21.8029,5700.0
2009-10-16 11:20:00,22.13,22.13,22.1,22.1,500.0,21.8226,21.8226,21.793,21.793,500.0
2009-10-16 11:25:00,22.12,22.12,22.02,22.03,400.0,21.8127,21.8127,21.7141,21.724,400.0
2009-10-16 11:30:00,22.05,22.05,22.0,22.0,1400.0,21.7437,21.7437,21.6944,21.6944,1400.0
2009-10-16 11:35:00,21.99,22.0,21.98,21.98,400.0,21.6845,21.6944,21.6747,21.6747,400.0
2009-10-16 11:40:00,22.0,22.0,21.96,21.99,1600.0,21.6944,21.6944,21.6549,21.6845,1600.0
2009-10-16 11:45:00,21.97,21.98,21.97,21.98,600.0,21.6648,21.6747,21.6648,21.6747,600.0
2009-10-16 11:50:00,21.99,22.0,21.97,21.99,4500.0,21.6845,21.6944,21.6648,21.6845,4500.0
2009-10-16 11:55:00,22.0,22.05,22.0,22.05,2100.0,21.6944,21.7437,21.6944,21.7437,2100.0
2009-10-16 12:00:00,22.1,22.11,22.1,22.11,300.0,21.793,21.8029,21.793,21.8029,300.0
2009-10-16 12:05:00,22.05,22.05,22.05,22.05,200.0,21.7437,21.7437,21.7437,21.7437,200.0
2009-10-16 12:10:00,22.06,22.11,22.06,22.11,400.0,21.7536,21.8029,21.7536,21.8029,400.0
2009-10-16 12:15:00,22.11,22.11,22.08,22.08,300.0,21.8029,21.8029,21.7733,21.7733,300.0
2009-10-16 12:20:00,22.06,22.08,22.05,22.08,800.0,21.7536,21.7733,21.7437,21.7733,800.0
2009-10-16 12:25:00,22.09,22.09,22.06,22.06,600.0,21.7831,21.7831,21.7536,21.7536,600.0
2009-10-16 12:30:00,22.08,22.08,22.06,22.06,200.0,21.7733,21.7733,21.7536,21.7536,200.0
2009-10-16 12:35:00,22.06,22.07,22.06,22.07,500.0,21.7536,21.7634,21.7536,21.7634,500.0
2009-10-16 12:40:00,22.07,22.07,22.06,22.07,800.0,21.7634,21.7634,21.7536,21.7634,800.0
2009-10-16 12:45:00,22.08,22.08,22.08,22.08,300.0,21.7733,21.7733,21.7733,21.7733,300.0
2009-10-16 12:50:00,22.07,22.07,22.05,22.07,500.0,21.7634,21.7634,21.7437,21.7634,500.0
2009-10-16 12:55:00,22.06,22.08,22.06,22.08,700.0,21.7536,21.7733,21.7536,21.7733,700.0
2009-10-16 13:00:00,22.07,22.09,22.06,22.09,900.0,21.7634,21.7831,21.7536,21.7831,900.0
2009-10-16 13:05:00,22.05,22.09,22.05,22.09,900.0,21.7437,21.7831,21.7437,21.7831,900.0
2009-10-16 13:10:00,22.1,22.17,22.1,22.17,1300.0,21.793,21.862,21.793,21.862,1300.0
2009-10-16 13:15:00,22.17,22.17,22.17,22.17,0.0,21.862,21.862,21.862,21.862,0.0
2009-10-16 13:20:00,22.17,22.17,22.17,22.17,600.0,21.862,21.862,21.862,21.862,600.0
2009-10-16 13:25:00,22.17,22.22,22.17,22.22,1400.0,21.862,21.9113,21.862,21.9113,1400.0
2009-10-16 13:30:00,22.23,22.25,22.23,22.25,600.0,21.9212,21.9409,21.9212,21.9409,600.0
2009-10-16 13:35:00,22.28,22.29,22.28,22.29,800.0,21.9705,21.9804,21.9705,21.9804,800.0
2009-10-16 13:40:00,22.29,22.29,22.28,22.28,700.0,21.9804,21.9804,21.9705,21.9705,700.0
2009-10-16 13:45:00,22.28,22.29,22.28,22.29,300.0,21.9705,21.9804,21.9705,21.9804,300.0
2009-10-16 13:50:00,22.29,22.29,22.27,22.27,600.0,21.9804,21.9804,21.9606,21.9606,600.0
2009-10-16 13:55:00,22.24,22.24,22.23,22.24,300.0,21.9311,21.9311,21.9212,21.9311,300.0
2009-10-16 14:00:00,22.24,22.24,22.23,22.23,800.0,21.9311,21.9311,21.9212,21.9212,800.0
2009-10-16 14:05:00,22.22,22.24,22.22,22.23,900.0,21.9113,21.9311,21.9113,21.9212,900.0
2009-10-16 14:10:00,22.23,22.23,22.23,22.23,700.0,21.9212,21.9212,21.9212,21.9212,700.0
2009-10-16 14:15:00,22.24,22.28,22.24,22.28,1900.0,21.9311,21.9705,21.9311,21.9705,1900.0
2009-10-16 14:20:00,22.29,22.33,22.29,22.33,1600.0,21.9804,22.0198,21.9804,22.0198,1600.0
2009-10-16 14:25:00,22.32,22.34,22.32,22.34,2500.0,22.0099,22.0297,22.0099,22.0297,2500.0
2009-10-16 14:30:00,22.33,22.33,22.29,22.33,800.0,22.0198,22.0198,21.9804,22.0198,800.0
2009-10-16 14:35:00,22.32,22.33,22.3,22.3,1100.0,22.0099,22.0198,21.9902,21.9902,1100.0
2009-10-16 14:40:00,22.32,22.32,22.26,22.26,500.0,22.0099,22.0099,21.9508,21.9508,500.0
2009-10-16 14:45:00,22.26,22.32,22.26,22.32,4700.0,21.9508,22.0099,21.9508,22.0099,4700.0
2009-10-16 14:50:00,22.3,22.3,22.27,22.28,500.0,21.9902,21.9902,21.9606,21.9705,500.0
2009-10-16 14:55:00,22.26,22.26,22.25,22.25,1400.0,21.9508,21.9508,21.9409,21.9409,1400.0
2009-10-16 15:00:00,22.25,22.25,22.24,22.24,300.0,21.9409,21.9409,21.9311,21.9311,300.0
2009-10-16 15:05:00,22.24,22.26,22.24,22.26,300.0,21.9311,21.9508,21.9311,21.9508,300.0
2009-10-16 15:10:00,22.24,22.25,22.22,22.25,2500.0,21.9311,21.9409,21.9113,21.9409,2500.0
2009-10-16 15:15:00,22.25,22.25,22.22,22.22,2500.0,21.9409,21.9409,21.9113,21.9113,2500.0
2009-10-16 15:20:00,22.23,22.23,22.21,22.21,1200.0,21.9212,21.9212,21.9015,21.9015,1200.0
2009-10-16 15:25:00,22.21,22.24,22.2,22.23,1900.0,21.9015,21.9311,21.8916,21.9212,1900.0
2009-10-16 15:30:00,22.29,22.29,22.21,22.21,900.0,21.9804,21.9804,21.9015,21.9015,900.0
2009-10-16 15:35:00,22.22,22.31,22.22,22.31,1900.0,21.9113,22.0001,21.9113,22.0001,1900.0
2009-10-16 15:40:00,22.29,22.33,22.26,22.29,4400.0,21.9804,22.0198,21.9508,21.9804,4400.0
2009-10-16 15:45:00,22.27,22.27,22.22,22.22,3200.0,21.9606,21.9606,21.9113,21.9113,3200.0
2009-10-16 15:50:00,22.22,22.23,22.17,22.2,8000.0,21.9113,21.9212,21.862,21.8916,8000.0
2009-10-16 15:55:00,22.18,22.22,22.17,22.21,7000.0,21.8719,21.9113,21.862,21.9015,7000.0
2009-10-19 09:30:00,22.21,22.41,22.21,22.4,2600.0,21.9015,22.0987,21.9015,22.0888,2600.0
2009-10-19 09:35:00,22.3,22.34,22.3,22.34,500.0,21.9902,22.0297,21.9902,22.0297,500.0
2009-10-19 09:40:00,22.39,22.39,22.34,22.39,1300.0,22.079,22.079,22.0297,22.079,1300.0
2009-10-19 09:45:00,22.39,22.42,22.37,22.42,1300.0,22.079,22.1086,22.0592,22.1086,1300.0
2009-10-19 09:50:00,22.42,22.42,22.3,22.3,1900.0,22.1086,22.1086,21.9902,21.9902,1900.0
2009-10-19 09:55:00,22.29,22.29,22.22,22.28,1500.0,21.9804,21.9804,21.9113,21.9705,1500.0
2009-10-19 10:00:00,22.27,22.29,22.25,22.26,2000.0,21.9606,21.9804,21.9409,21.9508,2000.0
2009-10-19 10:05:00,22.26,22.26,22.22,22.22,2300.0,21.9508,21.9508,21.9113,21.9113,2300.0
2009-10-19 10:10:00,22.22,22.23,22.18,22.18,5300.0,21.9113,21.9212,21.8719,21.8719,5300.0
2009-10-19 10:15:00,22.18,22.18,22.12,22.13,1400.0,21.8719,21.8719,21.8127,21.8226,1400.0
2009-10-19 10:20:00,22.12,22.3,22.12,22.3,3800.0,21.8127,21.9902,21.8127,21.9902,3800.0
2009-10-19 10:25:00,22.29,22.29,22.24,22.25,900.0,21.9804,21.9804,21.9311,21.9409,900.0
2009-10-19 10:30:00,22.25,22.3,22.25,22.29,1100.0,21.9409,21.9902,21.9409,21.9804,1100.0
2009-10-19 10:35:00,22.28,22.28,22.27,22.28,1200.0,21.9705,21.9705,21.9606,21.9705,1200.0
2009-10-19 10:40:00,22.28,22.34,22.28,22.34,900.0,21.9705,22.0297,21.9705,22.0297,900.0
2009-10-19 10:45:00,22.34,22.36,22.34,22.36,400.0,22.0297,22.0494,22.0297,22.0494,400.0
2009-10-19 10:50:00,22.37,22.37,22.37,22.37,200.0,22.0592,22.0592,22.0592,22.0592,200.0
2009-10-19 10:55:00,22.35,22.41,22.35,22.41,600.0,22.0395,22.0987,22.0395,22.0987,600.0
2009-10-19 11:00:00,22.38,22.41,22.38,22.41,1600.0,22.0691,22.0987,22.0691,22.0987,1600.0
2009-10-19 11:05:00,22.43,22.46,22.43,22.44,1800.0,22.1184,22.148,22.1184,22.1283,1800.0
2009-10-19 11:10:00,22.45,22.47,22.43,22.44,1700.0,22.1381,22.1579,22.1184,22.1283,1700.0
2009-10-19 11:15:00,22.44,22.44,22.44,22.44,400.0,22.1283,22.1283,22.1283,22.1283,400.0
2009-10-19 11:20:00,22.44,22.51,22.44,22.47,900.0,22.1283,22.1973,22.1283,22.1579,900.0
2009-10-19 11:25:00,22.49,22.56,22.49,22.54,11300.0,22.1776,22.2466,22.1776,22.2269,11300.0
2009-10-19 11:30:00,22.56,22.59,22.55,22.58,1700.0,22.2466,22.2762,22.2367,22.2663,1700.0
2009-10-19 11:35:00,22.58,22.59,22.55,22.58,1200.0,22.2663,22.2762,22.2367,22.2663,1200.0
2009-10-19 11:40:00,22.58,22.59,22.55,22.58,1300.0,22.2663,22.2762,22.2367,22.2663,1300.0
2009-10-19 11:45:00,22.59,22.6,22.58,22.59,1600.0,22.2762,22.2861,22.2663,22.2762,1600.0
2009-10-19 11:50:00,22.6,22.63,22.6,22.62,1700.0,22.2861,22.3156,22.2861,22.3058,1700.0
2009-10-19 11:55:00,22.61,22.62,22.6,22.6,1400.0,22.2959,22.3058,22.2861,22.2861,1400.0
2009-10-19 12:00:00,22.6,22.63,22.6,22.61,1300.0,22.2861,22.3156,22.2861,22.2959,1300.0
2009-10-19 12:05:00,22.62,22.63,22.61,22.63,2000.0,22.3058,22.3156,22.2959,22.3156,2000.0
2009-10-19 12:10:00,22.61,22.61,22.59,22.6,1000.0,22.2959,22.2959,22.2762,22.2861,1000.0
2009-10-19 12:15:00,22.6,22.6,22.6,22.6,100.0,22.2861,22.2861,22.2861,22.2861,100.0
2009-10-19 12:20:00,22.59,22.61,22.59,22.61,300.0,22.2762,22.2959,22.2762,22.2959,300.0
2009-10-19 12:25:00,22.61,22.61,22.59,22.59,5700.0,22.2959,22.2959,22.2762,22.2762,5700.0
2009-10-19 12:30:00,22.59,22.63,22.59,22.63,600.0,22.2762,22.3156,22.2762,22.3156,600.0
2009-10-19 12:35:00,22.62,22.62,22.62,22.62,200.0,22.3058,22.3058,22.3058,22.3058,200.0
2009-10-19 12:40:00,22.61,22.61,22.6,22.6,700.0,22.2959,22.2959,22.2861,22.2861,700.0
2009-10-19 12:45:00,22.61,22.61,22.61,22.61,200.0,22.2959,22.2959,22.2959,22.2959,200.0
2009-10-19 12:50:00,22.6,22.6,22.6,22.6,100.0,22.2861,22.2861,22.2861,22.2861,100.0
2009-10-19 12:55:00,22.61,22.61,22.6,22.6,1200.0,22.2959,22.2959,22.2861,22.2861,1200.0
2009-10-19 13:00:00,22.61,22.62,22.6,22.62,1500.0,22.2959,22.3058,22.2861,22.3058,1500.0
2009-10-19 13:05:00,22.6,22.62,22.6,22.62,400.0,22.2861,22.3058,22.2861,22.3058,400.0
2009-10-19 13:10:00,22.62,22.63,22.6,22.63,1300.0,22.3058,22.3156,22.2861,22.3156,1300.0
2009-10-19 13:15:00,22.6,22.62,22.6,22.62,500.0,22.2861,22.3058,22.2861,22.3058,500.0
2009-10-19 13:20:00,22.61,22.62,22.61,22.62,900.0,22.2959,22.3058,22.2959,22.3058,900.0
2009-10-19 13:25:00,22.62,22.65,22.62,22.65,1900.0,22.3058,22.3354,22.3058,22.3354,1900.0
2009-10-19 13:30:00,22.64,22.64,22.6,22.6,300.0,22.3255,22.3255,22.2861,22.2861,300.0
2009-10-19 13:35:00,22.63,22.67,22.62,22.66,6300.0,22.3156,22.3551,22.3058,22.3452,6300.0
2009-10-19 13:40:00,22.65,22.66,22.64,22.64,800.0,22.3354,22.3452,22.3255,22.3255,800.0
2009-10-19 13:45:00,22.64,22.64,22.55,22.58,2600.0,22.3255,22.3255,22.2367,22.2663,2600.0
2009-10-19 13:50:00,22.56,22.57,22.55,22.56,900.0,22.2466,22.2565,22.2367,22.2466,900.0
2009-10-19 13:55:00,22.56,22.6,22.56,22.59,1000.0,22.2466,22.2861,22.2466,22.2762,1000.0
2009-10-19 14:00:00,22.59,22.61,22.58,22.58,2200.0,22.2762,22.2959,22.2663,22.2663,2200.0
2009-10-19 14:05:00,22.61,22.61,22.61,22.61,500.0,22.2959,22.2959,22.2959,22.2959,500.0
2009-10-19 14:10:00,22.61,22.64,22.59,22.64,1000.0,22.2959,22.3255,22.2762,22.3255,1000.0
2009-10-19 14:15:00,22.63,22.64,22.62,22.63,900.0,22.3156,22.3255,22.3058,22.3156,900.0
2009-10-19 14:20:00,22.64,22.65,22.64,22.65,1200.0,22.3255,22.3354,22.3255,22.3354,1200.0
2009-10-19 14:25:00,22.69,22.69,22.66,22.67,3000.0,22.3748,22.3748,22.3452,22.3551,3000.0
2009-10-19 14:30:00,22.68,22.68,22.65,22.67,1500.0,22.3649,22.3649,22.3354,22.3551,1500.0
2009-10-19 14:35:00,22.64,22.66,22.63,22.64,1300.0,22.3255,22.3452,22.3156,22.3255,1300.0
2009-10-19 14:40:00,22.64,22.65,22.64,22.65,200.0,22.3255,22.3354,22.3255,22.3354,200.0
2009-10-19 14:45:00,22.66,22.66,22.64,22.64,1100.0,22.3452,22.3452,22.3255,22.3255,1100.0
2009-10-19 14:50:00,22.65,22.66,22.64,22.66,23600.0,22.3354,22.3452,22.3255,22.3452,23600.0
2009-10-19 14:55:00,22.66,22.69,22.66,22.66,800.0,22.3452,22.3748,22.3452,22.3452,800.0
2009-10-19 15:00:00,22.65,22.67,22.65,22.66,1200.0,22.3354,22.3551,22.3354,22.3452,1200.0
2009-10-19 15:05:00,22.65,22.65,22.65,22.65,600.0,22.3354,22.3354,22.3354,22.3354,600.0
2009-10-19 15:10:00,22.66,22.68,22.63,22.66,1900.0,22.3452,22.3649,22.3156,22.3452,1900.0
2009-10-19 15:15:00,22.67,22.67,22.63,22.65,1000.0,22.3551,22.3551,22.3156,22.3354,1000.0
2009-10-19 15:20:00,22.65,22.66,22.64,22.64,2800.0,22.3354,22.3452,22.3255,22.3255,2800.0
2009-10-19 15:25:00,22.62,22.63,22.62,22.62,1800.0,22.3058,22.3156,22.3058,22.3058,1800.0
2009-10-19 15:30:00,22.63,22.63,22.6,22.63,1300.0,22.3156,22.3156,22.2861,22.3156,1300.0
2009-10-19 15:35:00,22.63,22.64,22.63,22.63,1100.0,22.3156,22.3255,22.3156,22.3156,1100.0
2009-10-19 15:40:00,22.64,22.65,22.63,22.64,2900.0,22.3255,22.3354,22.3156,22.3255,2900.0
2009-10-19 15:45:00,22.64,22.67,22.64,22.66,3800.0,22.3255,22.3551,22.3255,22.3452,3800.0
2009-10-19 15:50:00,22.67,22.67,22.65,22.66,2700.0,22.3551,22.3551,22.3354,22.3452,2700.0
2009-10-19 15:55:00,22.68,22.68,22.6,22.61,11700.0,22.3649,22.3649,22.2861,22.2959,11700.0
2009-10-20 09:30:00,22.61,22.61,22.45,22.45,2300.0,22.2959,22.2959,22.1381,22.1381,2300.0
2009-10-20 09:35:00,22.4,22.45,22.4,22.43,900.0,22.0888,22.1381,22.0888,22.1184,900.0
2009-10-20 09:40:00,22.37,22.37,22.31,22.31,2000.0,22.0592,22.0592,22.0001,22.0001,2000.0
2009-10-20 09:45:00,22.29,22.3,22.29,22.29,1400.0,21.9804,21.9902,21.9804,21.9804,1400.0
2009-10-20 09:50:00,22.29,22.3,22.25,22.27,1900.0,21.9804,21.9902,21.9409,21.9606,1900.0
2009-10-20 09:55:00,22.26,22.26,22.23,22.25,1400.0,21.9508,21.9508,21.9212,21.9409,1400.0
2009-10-20 10:00:00,22.27,22.29,22.27,22.28,800.0,21.9606,21.9804,21.9606,21.9705,800.0
2009-10-20 10:05:00,22.25,22.25,22.18,22.18,1400.0,21.9409,21.9409,21.8719,21.8719,1400.0
2009-10-20 10:10:00,22.21,22.24,22.2,22.21,2000.0,21.9015,21.9311,21.8916,21.9015,2000.0
2009-10-20 10:15:00,22.22,22.25,22.2,22.21,1500.0,21.9113,21.9409,21.8916,21.9015,1500.0
2009-10-20 10:20:00,22.17,22.17,22.11,22.15,1700.0,21.862,21.862,21.8029,21.8423,1700.0
2009-10-20 10:25:00,22.15,22.17,22.15,22.17,1000.0,21.8423,21.862,21.8423,21.862,1000.0
2009-10-20 10:30:00,22.17,22.17,22.12,22.14,1900.0,21.862,21.862,21.8127,21.8324,1900.0
2009-10-20 10:35:00,22.16,22.24,22.16,22.16,1500.0,21.8522,21.9311,21.8522,21.8522,1500.0
2009-10-20 10:40:00,22.21,22.21,22.17,22.17,900.0,21.9015,21.9015,21.862,21.862,900.0
2009-10-20 10:45:00,22.17,22.22,22.17,22.2,2300.0,21.862,21.9113,21.862,21.8916,2300.0
2009-10-20 10:50:00,22.17,22.26,22.17,22.26,2000.0,21.862,21.9508,21.862,21.9508,2000.0
2009-10-20 10:55:00,22.25,22.42,22.25,22.35,9300.0,21.9409,22.1086,21.9409,22.0395,9300.0
2009-10-20 11:00:00,22.36,22.36,22.29,22.32,700.0,22.0494,22.0494,21.9804,22.0099,700.0
2009-10-20 11:05:00,22.31,22.31,22.29,22.29,300.0,22.0001,22.0001,21.9804,21.9804,300.0
2009-10-20 11:10:00,22.29,22.29,22.23,22.28,1100.0,21.9804,21.9804,21.9212,21.9705,1100.0
2009-10-20 11:15:00,22.28,22.33,22.28,22.33,400.0,21.9705,22.0198,21.9705,22.0198,400.0
2009-10-20 11:20:00,22.32,22.32,22.31,22.31,300.0,22.0099,22.0099,22.0001,22.0001,300.0
2009-10-20 11:25:00,22.28,22.31,22.27,22.28,700.0,21.9705,22.0001,21.9606,21.9705,700.0
2009-10-20 11:30:00,22.31,22.31,22.28,22.3,600.0,22.0001,22.0001,21.9705,21.9902,600.0
2009-10-20 11:35:00,22.28,22.29,22.22,22.25,1600.0,21.9705,21.9804,21.9113,21.9409,1600.0
2009-10-20 11:40:00,22.23,22.23,22.21,22.21,400.0,21.9212,21.9212,21.9015,21.9015,400.0
2009-10-20 11:45:00,22.21,22.21,22.12,22.18,2900.0,21.9015,21.9015,21.8127,21.8719,2900.0
2009-10-20 11:50:00,22.17,22.19,22.15,22.18,3900.0,21.862,21.8817,21.8423,21.8719,3900.0
2009-10-20 11:55:00,22.18,22.21,22.18,22.18,1300.0,21.8719,21.9015,21.8719,21.8719,1300.0
2009-10-20 12:00:00,22.19,22.2,22.16,22.17,2700.0,21.8817,21.8916,21.8522,21.862,2700.0
2009-10-20 12:05:00,22.12,22.14,22.05,22.08,2000.0,21.8127,21.8324,21.7437,21.7733,2000.0
2009-10-20 12:10:00,22.08,22.08,22.08,22.08,1100.0,21.7733,21.7733,21.7733,21.7733,1100.0
2009-10-20 12:15:00,22.07,22.07,22.04,22.04,400.0,21.7634,21.7634,21.7338,21.7338,400.0
2009-10-20 12:20:00,22.04,22.04,22.04,22.04,300.0,21.7338,21.7338,21.7338,21.7338,300.0
2009-10-20 12:25:00,22.05,22.06,22.05,22.05,2500.0,21.7437,21.7536,21.7437,21.7437,2500.0
2009-10-20 12:30:00,22.04,22.04,22.04,22.04,800.0,21.7338,21.7338,21.7338,21.7338,800.0
2009-10-20 12:35:00,22.05,22.05,21.94,21.95,2900.0,21.7437,21.7437,21.6352,21.6451,2900.0
2009-10-20 12:40:00,21.94,21.95,21.94,21.95,200.0,21.6352,21.6451,21.6352,21.6451,200.0
2009-10-20 12:45:00,21.96,21.96,21.96,21.96,200.0,21.6549,21.6549,21.6549,21.6549,200.0
2009-10-20 12:50:00,21.94,21.98,21.94,21.98,2000.0,21.6352,21.6747,21.6352,21.6747,2000.0
2009-10-20 12:55:00,21.98,21.98,21.96,21.96,900.0,21.6747,21.6747,21.6549,21.6549,900.0
2009-10-20 13:00:00,21.97,21.98,21.96,21.98,1400.0,21.6648,21.6747,21.6549,21.6747,1400.0
2009-10-20 13:05:00,21.96,21.98,21.96,21.98,800.0,21.6549,21.6747,21.6549,21.6747,800.0
2009-10-20 13:10:00,21.98,22.01,21.98,22.01,1400.0,21.6747,21.7042,21.6747,21.7042,1400.0
2009-10-20 13:15:00,22.02,22.05,22.02,22.02,1600.0,21.7141,21.7437,21.7141,21.7141,1600.0
2009-10-20 13:20:00,22.02,22.04,22.02,22.04,1900.0,21.7141,21.7338,21.7141,21.7338,1900.0
2009-10-20 13:25:00,22.03,22.08,22.03,22.07,5300.0,21.724,21.7733,21.724,21.7634,5300.0
2009-10-20 13:30:00,22.08,22.08,22.06,22.06,1000.0,21.7733,21.7733,21.7536,21.7536,1000.0
2009-10-20 13:35:00,22.06,22.06,22.0,22.0,1400.0,21.7536,21.7536,21.6944,21.6944,1400.0
2009-10-20 13:40:00,21.99,21.99,21.98,21.99,500.0,21.6845,21.6845,21.6747,21.6845,500.0
2009-10-20 13:45:00,22.0,22.01,22.0,22.01,400.0,21.6944,21.7042,21.6944,21.7042,400.0
2009-10-20 13:50:00,22.0,22.0,21.96,21.98,1200.0,21.6944,21.6944,21.6549,21.6747,1200.0
2009-10-20 13:55:00,21.97,21.98,21.97,21.97,700.0,21.6648,21.6747,21.6648,21.6648,700.0
2009-10-20 14:00:00,21.94,21.95,21.94,21.94,1200.0,21.6352,21.6451,21.6352,21.6352,1200.0
2009-10-20 14:05:00,21.94,21.96,21.94,21.96,700.0,21.6352,21.6549,21.6352,21.6549,700.0
2009-10-20 14:10:00,21.97,21.97,21.97,21.97,100.0,21.6648,21.6648,21.6648,21.6648,100.0
2009-10-20 14:15:00,21.97,21.98,21.97,21.98,1200.0,21.6648,21.6747,21.6648,21.6747,1200.0
2009-10-20 14:20:00,21.99,22.06,21.99,22.01,6300.0,21.6845,21.7536,21.6845,21.7042,6300.0
2009-10-20 14:25:00,22.02,22.02,21.98,21.98,1700.0,21.7141,21.7141,21.6747,21.6747,1700.0
2009-10-20 14:30:00,21.99,22.02,21.99,22.02,1300.0,21.6845,21.7141,21.6845,21.7141,1300.0
2009-10-20 14:35:00,22.03,22.03,22.03,22.03,100.0,21.724,21.724,21.724,21.724,100.0
2009-10-20 14:40:00,22.02,22.06,22.02,22.06,3100.0,21.7141,21.7536,21.7141,21.7536,3100.0
2009-10-20 14:45:00,22.05,22.06,22.05,22.06,500.0,21.7437,21.7536,21.7437,21.7536,500.0
2009-10-20 14:50:00,22.07,22.08,22.07,22.08,2100.0,21.7634,21.7733,21.7634,21.7733,2100.0
2009-10-20 14:55:00,22.08,22.08,22.07,22.07,300.0,21.7733,21.7733,21.7634,21.7634,300.0
2009-10-20 15:00:00,22.07,22.08,22.07,22.08,1300.0,21.7634,21.7733,21.7634,21.7733,1300.0
2009-10-20 15:05:00,22.08,22.08,22.05,22.05,2000.0,21.7733,21.7733,21.7437,21.7437,2000.0
2009-10-20 15:10:00,22.05,22.06,22.05,22.05,800.0,21.7437,21.7536,21.7437,21.7437,800.0
2009-10-20 15:15:00,22.05,22.06,22.04,22.06,4900.0,21.7437,21.7536,21.7338,21.7536,4900.0
2009-10-20 15:20:00,22.06,22.07,22.06,22.06,800.0,21.7536,21.7634,21.7536,21.7536,800.0
2009-10-20 15:25:00,22.06,22.07,22.05,22.07,2300.0,21.7536,21.7634,21.7437,21.7634,2300.0
2009-10-20 15:30:00,22.08,22.09,22.08,22.08,1800.0,21.7733,21.7831,21.7733,21.7733,1800.0
2009-10-20 15:35:00,22.09,22.1,22.09,22.1,3200.0,21.7831,21.793,21.7831,21.793,3200.0
2009-10-20 15:40:00,22.1,22.13,22.1,22.12,2600.0,21.793,21.8226,21.793,21.8127,2600.0
2009-10-20 15:45:00,22.11,22.11,22.1,22.11,2700.0,21.8029,21.8029,21.793,21.8029,2700.0
2009-10-20 15:50:00,22.1,22.11,22.1,22.11,3500.0,21.793,21.8029,21.793,21.8029,3500.0
2009-10-20 15:55:00,22.12,22.13,22.1,22.12,6400.0,21.8127,21.8226,21.793,21.8127,6400.0
2009-10-21 09:30:00,22.03,22.16,22.03,22.04,1100.0,21.724,21.8522,21.724,21.7338,1100.0
2009-10-21 09:35:00,22.09,22.2,22.09,22.19,6600.0,21.7831,21.8916,21.7831,21.8817,6600.0
2009-10-21 09:40:00,22.22,22.28,22.22,22.28,1000.0,21.9113,21.9705,21.9113,21.9705,1000.0
2009-10-21 09:45:00,22.33,22.37,22.3,22.37,700.0,22.0198,22.0592,21.9902,22.0592,700.0
2009-10-21 09:50:00,22.39,22.49,22.39,22.49,1300.0,22.079,22.1776,22.079,22.1776,1300.0
2009-10-21 09:55:00,22.45,22.49,22.45,22.46,1200.0,22.1381,22.1776,22.1381,22.148,1200.0
2009-10-21 10:00:00,22.48,22.59,22.48,22.59,2900.0,22.1677,22.2762,22.1677,22.2762,2900.0
2009-10-21 10:05:00,22.58,22.61,22.58,22.6,1500.0,22.2663,22.2959,22.2663,22.2861,1500.0
2009-10-21 10:10:00,22.59,22.61,22.59,22.59,400.0,22.2762,22.2959,22.2762,22.2762,400.0
2009-10-21 10:15:00,22.61,22.68,22.61,22.67,3300.0,22.2959,22.3649,22.2959,22.3551,3300.0
2009-10-21 10:20:00,22.64,22.64,22.62,22.62,1800.0,22.3255,22.3255,22.3058,22.3058,1800.0
2009-10-21 10:25:00,22.62,22.62,22.59,22.59,1300.0,22.3058,22.3058,22.2762,22.2762,1300.0
2009-10-21 10:30:00,22.59,22.59,22.52,22.52,2700.0,22.2762,22.2762,22.2072,22.2072,2700.0
2009-10-21 10:35:00,22.52,22.53,22.51,22.51,300.0,22.2072,22.217,22.1973,22.1973,300.0
2009-10-21 10:40:00,22.52,22.66,22.52,22.66,3100.0,22.2072,22.3452,22.2072,22.3452,3100.0
2009-10-21 10:45:00,22.66,22.66,22.64,22.64,200.0,22.3452,22.3452,22.3255,22.3255,200.0
2009-10-21 10:50:00,22.65,22.74,22.65,22.72,1600.0,22.3354,22.4241,22.3354,22.4044,1600.0
2009-10-21 10:55:00,22.71,22.72,22.67,22.67,4600.0,22.3945,22.4044,22.3551,22.3551,4600.0
2009-10-21 11:00:00,22.66,22.66,22.58,22.58,1500.0,22.3452,22.3452,22.2663,22.2663,1500.0
2009-10-21 11:05:00,22.57,22.6,22.57,22.6,2200.0,22.2565,22.2861,22.2565,22.2861,2200.0
2009-10-21 11:10:00,22.57,22.57,22.48,22.5,3400.0,22.2565,22.2565,22.1677,22.1874,3400.0
2009-10-21 11:15:00,22.5,22.5,22.5,22.5,200.0,22.1874,22.1874,22.1874,22.1874,200.0
2009-10-21 11:20:00,22.5,22.5,22.5,22.5,200.0,22.1874,22.1874,22.1874,22.1874,200.0
2009-10-21 11:25:00,22.5,22.53,22.48,22.53,1300.0,22.1874,22.217,22.1677,22.217,1300.0
2009-10-21 11:30:00,22.5,22.52,22.5,22.52,300.0,22.1874,22.2072,22.1874,22.2072,300.0
2009-10-21 11:35:00,22.52,22.53,22.5,22.52,1000.0,22.2072,22.217,22.1874,22.2072,1000.0
2009-10-21 11:40:00,22.52,22.52,22.52,22.52,200.0,22.2072,22.2072,22.2072,22.2072,200.0
2009-10-21 11:45:00,22.52,22.52,22.44,22.46,1600.0,22.2072,22.2072,22.1283,22.148,1600.0
2009-10-21 11:50:00,22.46,22.46,22.38,22.41,2100.0,22.148,22.148,22.0691,22.0987,2100.0
2009-10-21 11:55:00,22.41,22.41,22.38,22.4,1000.0,22.0987,22.0987,22.0691,22.0888,1000.0
2009-10-21 12:00:00,22.4,22.41,22.4,22.41,600.0,22.0888,22.0987,22.0888,22.0987,600.0
2009-10-21 12:05:00,22.42,22.45,22.42,22.42,3500.0,22.1086,22.1381,22.1086,22.1086,3500.0
2009-10-21 12:10:00,22.42,22.43,22.42,22.43,400.0,22.1086,22.1184,22.1086,22.1184,400.0
2009-10-21 12:15:00,22.43,22.45,22.43,22.45,3800.0,22.1184,22.1381,22.1184,22.1381,3800.0
2009-10-21 12:20:00,22.45,22.46,22.45,22.46,800.0,22.1381,22.148,22.1381,22.148,800.0
2009-10-21 12:25:00,22.46,22.46,22.46,22.46,300.0,22.148,22.148,22.148,22.148,300.0
2009-10-21 12:30:00,22.49,22.52,22.47,22.51,1200.0,22.1776,22.2072,22.1579,22.1973,1200.0
2009-10-21 12:35:00,22.51,22.51,22.51,22.51,200.0,22.1973,22.1973,22.1973,22.1973,200.0
2009-10-21 12:40:00,22.51,22.51,22.48,22.48,400.0,22.1973,22.1973,22.1677,22.1677,400.0
2009-10-21 12:45:00,22.51,22.53,22.49,22.53,1600.0,22.1973,22.217,22.1776,22.217,1600.0
2009-10-21 12:50:00,22.53,22.56,22.53,22.56,200.0,22.217,22.2466,22.217,22.2466,200.0
2009-10-21 12:55:00,22.56,22.57,22.53,22.54,700.0,22.2466,22.2565,22.217,22.2269,700.0
2009-10-21 13:00:00,22.55,22.55,22.54,22.55,900.0,22.2367,22.2367,22.2269,22.2367,900.0
2009-10-21 13:05:00,22.54,22.54,22.51,22.53,900.0,22.2269,22.2269,22.1973,22.217,900.0
2009-10-21 13:10:00,22.53,22.53,22.51,22.53,1300.0,22.217,22.217,22.1973,22.217,1300.0
2009-10-21 13:15:00,22.51,22.51,22.49,22.5,2400.0,22.1973,22.1973,22.1776,22.1874,2400.0
2009-10-21 13:20:00,22.51,22.52,22.49,22.49,800.0,22.1973,22.2072,22.1776,22.1776,800.0
2009-10-21 13:25:00,22.49,22.51,22.44,22.46,6600.0,22.1776,22.1973,22.1283,22.148,6600.0
2009-10-21 13:30:00,22.48,22.5,22.47,22.5,4000.0,22.1677,22.1874,22.1579,22.1874,4000.0
2009-10-21 13:35:00,22.5,22.51,22.49,22.5,2000.0,22.1874,22.1973,22.1776,22.1874,2000.0
2009-10-21 13:40:00,22.51,22.56,22.51,22.56,300.0,22.1973,22.2466,22.1973,22.2466,300.0
2009-10-21 13:45:00,22.5,22.5,22.5,22.5,1200.0,22.1874,22.1874,22.1874,22.1874,1200.0
2009-10-21 13:50:00,22.5,22.5,22.5,22.5,0.0,22.1874,22.1874,22.1874,22.1874,0.0
2009-10-21 13:55:00,22.55,22.56,22.55,22.55,500.0,22.2367,22.2466,22.2367,22.2367,500.0
2009-10-21 14:00:00,22.55,22.57,22.55,22.57,1300.0,22.2367,22.2565,22.2367,22.2565,1300.0
2009-10-21 14:05:00,22.57,22.57,22.57,22.57,2000.0,22.2565,22.2565,22.2565,22.2565,2000.0
2009-10-21 14:10:00,22.56,22.56,22.52,22.52,600.0,22.2466,22.2466,22.2072,22.2072,600.0
2009-10-21 14:15:00,22.49,22.51,22.48,22.49,5700.0,22.1776,22.1973,22.1677,22.1776,5700.0
2009-10-21 14:20:00,22.51,22.52,22.5,22.52,300.0,22.1973,22.2072,22.1874,22.2072,300.0
2009-10-21 14:25:00,22.5,22.5,22.49,22.49,800.0,22.1874,22.1874,22.1776,22.1776,800.0
2009-10-21 14:30:00,22.49,22.52,22.49,22.5,7600.0,22.1776,22.2072,22.1776,22.1874,7600.0
2009-10-21 14:35:00,22.51,22.52,22.49,22.52,800.0,22.1973,22.2072,22.1776,22.2072,800.0
2009-10-21 14:40:00,22.51,22.52,22.49,22.52,2400.0,22.1973,22.2072,22.1776,22.2072,2400.0
2009-10-21 14:45:00,22.52,22.56,22.52,22.54,11500.0,22.2072,22.2466,22.2072,22.2269,11500.0
2009-10-21 14:50:00,22.55,22.57,22.52,22.55,1100.0,22.2367,22.2565,22.2072,22.2367,1100.0
2009-10-21 14:55:00,22.56,22.59,22.56,22.58,1000.0,22.2466,22.2762,22.2466,22.2663,1000.0
2009-10-21 15:00:00,22.56,22.57,22.53,22.53,6100.0,22.2466,22.2565,22.217,22.217,6100.0
2009-10-21 15:05:00,22.57,22.57,22.53,22.54,1600.0,22.2565,22.2565,22.217,22.2269,1600.0
2009-10-21 15:10:00,22.55,22.57,22.54,22.56,1800.0,22.2367,22.2565,22.2269,22.2466,1800.0
2009-10-21 15:15:00,22.55,22.55,22.52,22.52,1000.0,22.2367,22.2367,22.2072,22.2072,1000.0
2009-10-21 15:20:00,22.51,22.54,22.44,22.47,8400.0,22.1973,22.2269,22.1283,22.1579,8400.0
2009-10-21 15:25:00,22.47,22.51,22.46,22.48,8200.0,22.1579,22.1973,22.148,22.1677,8200.0
2009-10-21 15:30:00,22.47,22.47,22.25,22.26,14200.0,22.1579,22.1579,21.9409,21.9508,14200.0
2009-10-21 15:35:00,22.3,22.3,22.26,22.3,11600.0,21.9902,21.9902,21.9508,21.9902,11600.0
2009-10-21 15:40:00,22.33,22.35,22.27,22.27,26700.0,22.0198,22.0395,21.9606,21.9606,26700.0
2009-10-21 15:45:00,22.27,22.3,22.23,22.23,14400.0,21.9606,21.9902,21.9212,21.9212,14400.0
2009-10-21 15:50:00,22.26,22.26,22.2,22.22,19000.0,21.9508,21.9508,21.8916,21.9113,19000.0
2009-10-21 15:55:00,22.22,22.33,22.2,22.26,59200.0,21.9113,22.0198,21.8916,21.9508,59200.0
2009-10-22 09:30:00,22.15,22.22,22.06,22.14,8000.0,21.8423,21.9113,21.7536,21.8324,8000.0
2009-10-22 09:35:00,22.11,22.21,22.11,22.18,1400.0,21.8029,21.9015,21.8029,21.8719,1400.0
2009-10-22 09:40:00,22.17,22.17,22.11,22.11,3400.0,21.862,21.862,21.8029,21.8029,3400.0
2009-10-22 09:45:00,22.11,22.12,22.08,22.12,4000.0,21.8029,21.8127,21.7733,21.8127,4000.0
2009-10-22 09:50:00,22.12,22.12,22.1,22.1,1000.0,21.8127,21.8127,21.793,21.793,1000.0
2009-10-22 09:55:00,22.08,22.11,22.08,22.1,2500.0,21.7733,21.8029,21.7733,21.793,2500.0
2009-10-22 10:00:00,22.1,22.14,22.06,22.09,6700.0,21.793,21.8324,21.7536,21.7831,6700.0
2009-10-22 10:05:00,22.11,22.17,22.11,22.12,1000.0,21.8029,21.862,21.8029,21.8127,1000.0
2009-10-22 10:10:00,22.11,22.13,22.1,22.1,600.0,21.8029,21.8226,21.793,21.793,600.0
2009-10-22 10:15:00,22.11,22.11,22.06,22.1,2700.0,21.8029,21.8029,21.7536,21.793,2700.0
2009-10-22 10:20:00,22.11,22.16,22.11,22.16,400.0,21.8029,21.8522,21.8029,21.8522,400.0
2009-10-22 10:25:00,22.16,22.16,22.13,22.16,2200.0,21.8522,21.8522,21.8226,21.8522,2200.0
2009-10-22 10:30:00,22.17,22.17,22.15,22.15,3000.0,21.862,21.862,21.8423,21.8423,3000.0
2009-10-22 10:35:00,22.15,22.15,22.13,22.14,1100.0,21.8423,21.8423,21.8226,21.8324,1100.0
2009-10-22 10:40:00,22.15,22.18,22.15,22.18,800.0,21.8423,21.8719,21.8423,21.8719,800.0
2009-10-22 10:45:00,22.18,22.2,22.17,22.18,1200.0,21.8719,21.8916,21.862,21.8719,1200.0
2009-10-22 10:50:00,22.18,22.26,22.18,22.25,400.0,21.8719,21.9508,21.8719,21.9409,400.0
2009-10-22 10:55:00,22.25,22.25,22.17,22.22,2200.0,21.9409,21.9409,21.862,21.9113,2200.0
2009-10-22 11:00:00,22.21,22.23,22.2,22.2,1100.0,21.9015,21.9212,21.8916,21.8916,1100.0
2009-10-22 11:05:00,22.16,22.18,22.16,22.17,500.0,21.8522,21.8719,21.8522,21.862,500.0
2009-10-22 11:10:00,22.18,22.21,22.18,22.2,700.0,21.8719,21.9015,21.8719,21.8916,700.0
2009-10-22 11:15:00,22.19,22.19,22.19,22.19,600.0,21.8817,21.8817,21.8817,21.8817,600.0
2009-10-22 11:20:00,22.19,22.2,22.19,22.2,500.0,21.8817,21.8916,21.8817,21.8916,500.0
2009-10-22 11:25:00,22.19,22.2,22.17,22.19,1500.0,21.8817,21.8916,21.862,21.8817,1500.0
2009-10-22 11:30:00,22.18,22.19,22.16,22.16,600.0,21.8719,21.8817,21.8522,21.8522,600.0
2009-10-22 11:35:00,22.17,22.17,22.15,22.15,1000.0,21.862,21.862,21.8423,21.8423,1000.0
2009-10-22 11:40:00,22.14,22.16,22.14,22.16,1200.0,21.8324,21.8522,21.8324,21.8522,1200.0
2009-10-22 11:45:00,22.19,22.19,22.18,22.18,500.0,21.8817,21.8817,21.8719,21.8719,500.0
2009-10-22 11:50:00,22.18,22.18,22.13,22.16,2000.0,21.8719,21.8719,21.8226,21.8522,2000.0
2009-10-22 11:55:00,22.13,22.19,22.13,22.19,1500.0,21.8226,21.8817,21.8226,21.8817,1500.0
2009-10-22 12:00:00,22.19,22.23,22.19,22.23,1200.0,21.8817,21.9212,21.8817,21.9212,1200.0
2009-10-22 12:05:00,22.23,22.23,22.23,22.23,0.0,21.9212,21.9212,21.9212,21.9212,0.0
2009-10-22 12:10:00,22.23,22.23,22.2,22.21,300.0,21.9212,21.9212,21.8916,21.9015,300.0
2009-10-22 12:15:00,22.22,22.25,22.2,22.21,3200.0,21.9113,21.9409,21.8916,21.9015,3200.0
2009-10-22 12:20:00,22.23,22.23,22.2,22.22,1200.0,21.9212,21.9212,21.8916,21.9113,1200.0
2009-10-22 12:25:00,22.21,22.22,22.21,22.22,700.0,21.9015,21.9113,21.9015,21.9113,700.0
2009-10-22 12:30:00,22.22,22.25,22.22,22.23,1200.0,21.9113,21.9409,21.9113,21.9212,1200.0
2009-10-22 12:35:00,22.24,22.25,22.21,22.21,500.0,21.9311,21.9409,21.9015,21.9015,500.0
2009-10-22 12:40:00,22.25,22.28,22.23,22.27,1400.0,21.9409,21.9705,21.9212,21.9606,1400.0
2009-10-22 12:45:00,22.24,22.28,22.24,22.24,1700.0,21.9311,21.9705,21.9311,21.9311,1700.0
2009-10-22 12:50:00,22.25,22.25,22.22,22.23,500.0,21.9409,21.9409,21.9113,21.9212,500.0
2009-10-22 12:55:00,22.21,22.21,22.21,22.21,600.0,21.9015,21.9015,21.9015,21.9015,600.0
2009-10-22 13:00:00,22.23,22.3,22.23,22.3,1800.0,21.9212,21.9902,21.9212,21.9902,1800.0
2009-10-22 13:05:00,22.28,22.31,22.28,22.31,500.0,21.9705,22.0001,21.9705,22.0001,500.0
2009-10-22 13:10:00,22.33,22.36,22.31,22.33,1900.0,22.0198,22.0494,22.0001,22.0198,1900.0
2009-10-22 13:15:00,22.35,22.36,22.34,22.36,1600.0,22.0395,22.0494,22.0297,22.0494,1600.0
2009-10-22 13:20:00,22.38,22.4,22.35,22.38,5200.0,22.0691,22.0888,22.0395,22.0691,5200.0
2009-10-22 13:25:00,22.38,22.41,22.36,22.41,2200.0,22.0691,22.0987,22.0494,22.0987,2200.0
2009-10-22 13:30:00,22.39,22.4,22.36,22.4,800.0,22.079,22.0888,22.0494,22.0888,800.0
2009-10-22 13:35:00,22.4,22.4,22.36,22.39,1200.0,22.0888,22.0888,22.0494,22.079,1200.0
2009-10-22 13:40:00,22.4,22.4,22.36,22.39,500.0,22.0888,22.0888,22.0494,22.079,500.0
2009-10-22 13:45:00,22.37,22.4,22.33,22.33,700.0,22.0592,22.0888,22.0198,22.0198,700.0
2009-10-22 13:50:00,22.37,22.4,22.35,22.37,1400.0,22.0592,22.0888,22.0395,22.0592,1400.0
2009-10-22 13:55:00,22.36,22.36,22.35,22.35,400.0,22.0494,22.0494,22.0395,22.0395,400.0
2009-10-22 14:00:00,22.36,22.48,22.36,22.44,3300.0,22.0494,22.1677,22.0494,22.1283,3300.0
2009-10-22 14:05:00,22.44,22.44,22.44,22.44,0.0,22.1283,22.1283,22.1283,22.1283,0.0
2009-10-22 14:10:00,22.47,22.51,22.47,22.51,1600.0,22.1579,22.1973,22.1579,22.1973,1600.0
2009-10-22 14:15:00,22.51,22.53,22.51,22.52,2800.0,22.1973,22.217,22.1973,22.2072,2800.0
2009-10-22 14:20:00,22.53,22.59,22.53,22.59,2600.0,22.217,22.2762,22.217,22.2762,2600.0
2009-10-22 14:25:00,22.63,22.63,22.59,22.6,1000.0,22.3156,22.3156,22.2762,22.2861,1000.0
2009-10-22 14:30:00,22.59,22.62,22.56,22.59,1400.0,22.2762,22.3058,22.2466,22.2762,1400.0
2009-10-22 14:35:00,22.58,22.6,22.56,22.59,3200.0,22.2663,22.2861,22.2466,22.2762,3200.0
2009-10-22 14:40:00,22.57,22.6,22.57,22.59,800.0,22.2565,22.2861,22.2565,22.2762,800.0
2009-10-22 14:45:00,22.54,22.54,22.54,22.54,100.0,22.2269,22.2269,22.2269,22.2269,100.0
2009-10-22 14:50:00,22.53,22.61,22.53,22.6,8500.0,22.217,22.2959,22.217,22.2861,8500.0
2009-10-22 14:55:00,22.6,22.62,22.57,22.62,8200.0,22.2861,22.3058,22.2565,22.3058,8200.0
2009-10-22 15:00:00,22.57,22.61,22.57,22.61,1300.0,22.2565,22.2959,22.2565,22.2959,1300.0
2009-10-22 15:05:00,22.6,22.61,22.6,22.61,700.0,22.2861,22.2959,22.2861,22.2959,700.0
2009-10-22 15:10:00,22.6,22.62,22.58,22.6,1100.0,22.2861,22.3058,22.2663,22.2861,1100.0
2009-10-22 15:15:00,22.57,22.74,22.57,22.72,5700.0,22.2565,22.4241,22.2565,22.4044,5700.0
2009-10-22 15:20:00,22.72,22.78,22.72,22.78,3300.0,22.4044,22.4636,22.4044,22.4636,3300.0
2009-10-22 15:25:00,22.77,22.78,22.71,22.72,1400.0,22.4537,22.4636,22.3945,22.4044,1400.0
2009-10-22 15:30:00,22.73,22.74,22.62,22.64,1900.0,22.4142,22.4241,22.3058,22.3255,1900.0
2009-10-22 15:35:00,22.63,22.63,22.58,22.58,2400.0,22.3156,22.3156,22.2663,22.2663,2400.0
2009-10-22 15:40:00,22.58,22.63,22.58,22.63,1100.0,22.2663,22.3156,22.2663,22.3156,1100.0
2009-10-22 15:45:00,22.63,22.65,22.6,22.61,4800.0,22.3156,22.3354,22.2861,22.2959,4800.0
2009-10-22 15:50:00,22.61,22.66,22.61,22.62,3700.0,22.2959,22.3452,22.2959,22.3058,3700.0
2009-10-22 15:55:00,22.6,22.62,22.58,22.62,7400.0,22.2861,22.3058,22.2663,22.3058,7400.0
2009-10-23 09:30:00,22.64,22.75,22.64,22.74,1000.0,22.3255,22.434,22.3255,22.4241,1000.0
2009-10-23 09:35:00,22.73,22.77,22.64,22.68,3600.0,22.4142,22.4537,22.3255,22.3649,3600.0
2009-10-23 09:40:00,22.66,22.67,22.65,22.65,400.0,22.3452,22.3551,22.3354,22.3354,400.0
2009-10-23 09:45:00,22.63,22.63,22.58,22.62,1800.0,22.3156,22.3156,22.2663,22.3058,1800.0
2009-10-23 09:50:00,22.65,22.65,22.58,22.59,2300.0,22.3354,22.3354,22.2663,22.2762,2300.0
2009-10-23 09:55:00,22.59,22.59,22.47,22.51,2500.0,22.2762,22.2762,22.1579,22.1973,2500.0
2009-10-23 10:00:00,22.59,22.6,22.44,22.47,1100.0,22.2762,22.2861,22.1283,22.1579,1100.0
2009-10-23 10:05:00,22.35,22.4,22.29,22.29,1800.0,22.0395,22.0888,21.9804,21.9804,1800.0
2009-10-23 10:10:00,22.27,22.27,22.16,22.19,6400.0,21.9606,21.9606,21.8522,21.8817,6400.0
2009-10-23 10:15:00,22.24,22.24,22.17,22.2,1300.0,21.9311,21.9311,21.862,21.8916,1300.0
2009-10-23 10:20:00,22.21,22.24,22.19,22.22,4000.0,21.9015,21.9311,21.8817,21.9113,4000.0
2009-10-23 10:25:00,22.21,22.22,22.2,22.2,6800.0,21.9015,21.9113,21.8916,21.8916,6800.0
2009-10-23 10:30:00,22.21,22.21,22.15,22.19,4800.0,21.9015,21.9015,21.8423,21.8817,4800.0
2009-10-23 10:35:00,22.16,22.19,22.16,22.19,2500.0,21.8522,21.8817,21.8522,21.8817,2500.0
2009-10-23 10:40:00,22.17,22.21,22.17,22.18,4600.0,21.862,21.9015,21.862,21.8719,4600.0
2009-10-23 10:45:00,22.18,22.2,22.15,22.19,16600.0,21.8719,21.8916,21.8423,21.8817,16600.0
2009-10-23 10:50:00,22.2,22.21,22.19,22.21,2800.0,21.8916,21.9015,21.8817,21.9015,2800.0
2009-10-23 10:55:00,22.19,22.2,22.17,22.17,2400.0,21.8817,21.8916,21.862,21.862,2400.0
2009-10-23 11:00:00,22.18,22.2,22.18,22.19,3100.0,21.8719,21.8916,21.8719,21.8817,3100.0
2009-10-23 11:05:00,22.2,22.25,22.2,22.24,3400.0,21.8916,21.9409,21.8916,21.9311,3400.0
2009-10-23 11:10:00,22.25,22.26,22.23,22.23,800.0,21.9409,21.9508,21.9212,21.9212,800.0
2009-10-23 11:15:00,22.22,22.22,22.12,22.17,14300.0,21.9113,21.9113,21.8127,21.862,14300.0
2009-10-23 11:20:00,22.14,22.21,22.14,22.17,9400.0,21.8324,21.9015,21.8324,21.862,9400.0
2009-10-23 11:25:00,22.21,22.21,22.19,22.19,600.0,21.9015,21.9015,21.8817,21.8817,600.0
2009-10-23 11:30:00,22.2,22.21,22.19,22.19,800.0,21.8916,21.9015,21.8817,21.8817,800.0
2009-10-23 11:35:00,22.19,22.22,22.17,22.22,2200.0,21.8817,21.9113,21.862,21.9113,2200.0
2009-10-23 11:40:00,22.21,22.21,22.2,22.2,400.0,21.9015,21.9015,21.8916,21.8916,400.0
2009-10-23 11:45:00,22.2,22.21,22.16,22.17,1000.0,21.8916,21.9015,21.8522,21.862,1000.0
2009-10-23 11:50:00,22.17,22.17,22.17,22.17,0.0,21.862,21.862,21.862,21.862,0.0
2009-10-23 11:55:00,22.2,22.2,22.17,22.18,800.0,21.8916,21.8916,21.862,21.8719,800.0
2009-10-23 12:00:00,22.18,22.22,22.18,22.22,1200.0,21.8719,21.9113,21.8719,21.9113,1200.0
2009-10-23 12:05:00,22.2,22.2,22.18,22.2,300.0,21.8916,21.8916,21.8719,21.8916,300.0
2009-10-23 12:10:00,22.18,22.21,22.17,22.2,3900.0,21.8719,21.9015,21.862,21.8916,3900.0
2009-10-23 12:15:00,22.18,22.21,22.18,22.21,700.0,21.8719,21.9015,21.8719,21.9015,700.0
2009-10-23 12:20:00,22.2,22.21,22.16,22.19,2900.0,21.8916,21.9015,21.8522,21.8817,2900.0
2009-10-23 12:25:00,22.21,22.21,22.21,22.21,100.0,21.9015,21.9015,21.9015,21.9015,100.0
2009-10-23 12:30:00,22.19,22.19,22.18,22.19,1200.0,21.8817,21.8817,21.8719,21.8817,1200.0
2009-10-23 12:35:00,22.19,22.22,22.19,22.21,600.0,21.8817,21.9113,21.8817,21.9015,600.0
2009-10-23 12:40:00,22.21,22.22,22.21,22.22,1300.0,21.9015,21.9113,21.9015,21.9113,1300.0
2009-10-23 12:45:00,22.22,22.24,22.21,22.21,1300.0,21.9113,21.9311,21.9015,21.9015,1300.0
2009-10-23 12:50:00,22.24,22.24,22.21,22.22,400.0,21.9311,21.9311,21.9015,21.9113,400.0
2009-10-23 12:55:00,22.2,22.21,22.2,22.2,1800.0,21.8916,21.9015,21.8916,21.8916,1800.0
2009-10-23 13:00:00,22.19,22.21,22.19,22.21,1500.0,21.8817,21.9015,21.8817,21.9015,1500.0
2009-10-23 13:05:00,22.19,22.2,22.19,22.2,1000.0,21.8817,21.8916,21.8817,21.8916,1000.0
2009-10-23 13:10:00,22.21,22.21,22.21,22.21,100.0,21.9015,21.9015,21.9015,21.9015,100.0
2009-10-23 13:15:00,22.19,22.19,22.19,22.19,300.0,21.8817,21.8817,21.8817,21.8817,300.0
2009-10-23 13:20:00,22.19,22.2,22.14,22.15,5300.0,21.8817,21.8916,21.8324,21.8423,5300.0
2009-10-23 13:25:00,22.16,22.18,22.15,22.18,5200.0,21.8522,21.8719,21.8423,21.8719,5200.0
2009-10-23 13:30:00,22.2,22.21,22.12,22.16,8400.0,21.8916,21.9015,21.8127,21.8522,8400.0
2009-10-23 13:35:00,22.19,22.21,22.19,22.19,6400.0,21.8817,21.9015,21.8817,21.8817,6400.0
2009-10-23 13:40:00,22.17,22.21,22.17,22.21,2100.0,21.862,21.9015,21.862,21.9015,2100.0
2009-10-23 13:45:00,22.21,22.21,22.2,22.21,400.0,21.9015,21.9015,21.8916,21.9015,400.0
2009-10-23 13:50:00,22.2,22.22,22.2,22.22,3600.0,21.8916,21.9113,21.8916,21.9113,3600.0
2009-10-23 13:55:00,22.22,22.22,22.2,22.2,400.0,21.9113,21.9113,21.8916,21.8916,400.0
2009-10-23 14:00:00,22.2,22.2,22.16,22.19,2200.0,21.8916,21.8916,21.8522,21.8817,2200.0
2009-10-23 14:05:00,22.2,22.21,22.15,22.21,7200.0,21.8916,21.9015,21.8423,21.9015,7200.0
2009-10-23 14:10:00,22.21,22.22,22.21,22.22,1400.0,21.9015,21.9113,21.9015,21.9113,1400.0
2009-10-23 14:15:00,22.21,22.25,22.21,22.24,1000.0,21.9015,21.9409,21.9015,21.9311,1000.0
2009-10-23 14:20:00,22.25,22.31,22.25,22.31,600.0,21.9409,22.0001,21.9409,22.0001,600.0
2009-10-23 14:25:00,22.3,22.3,22.3,22.3,100.0,21.9902,21.9902,21.9902,21.9902,100.0
2009-10-23 14:30:00,22.28,22.29,22.24,22.24,700.0,21.9705,21.9804,21.9311,21.9311,700.0
2009-10-23 14:35:00,22.24,22.26,22.24,22.26,2400.0,21.9311,21.9508,21.9311,21.9508,2400.0
2009-10-23 14:40:00,22.25,22.26,22.24,22.26,400.0,21.9409,21.9508,21.9311,21.9508,400.0
2009-10-23 14:45:00,22.26,22.26,22.25,22.25,300.0,21.9508,21.9508,21.9409,21.9409,300.0
2009-10-23 14:50:00,22.26,22.27,22.2,22.23,3100.0,21.9508,21.9606,21.8916,21.9212,3100.0
2009-10-23 14:55:00,22.21,22.22,22.2,22.2,900.0,21.9015,21.9113,21.8916,21.8916,900.0
2009-10-23 15:00:00,22.22,22.22,22.22,22.22,3400.0,21.9113,21.9113,21.9113,21.9113,3400.0
2009-10-23 15:05:00,22.21,22.24,22.21,22.24,2400.0,21.9015,21.9311,21.9015,21.9311,2400.0
2009-10-23 15:10:00,22.25,22.27,22.25,22.27,1800.0,21.9409,21.9606,21.9409,21.9606,1800.0
2009-10-23 15:15:00,22.29,22.3,22.28,22.3,700.0,21.9804,21.9902,21.9705,21.9902,700.0
2009-10-23 15:20:00,22.3,22.3,22.29,22.3,6100.0,21.9902,21.9902,21.9804,21.9902,6100.0
2009-10-23 15:25:00,22.3,22.3,22.29,22.3,1200.0,21.9902,21.9902,21.9804,21.9902,1200.0
2009-10-23 15:30:00,22.3,22.31,22.28,22.29,6500.0,21.9902,22.0001,21.9705,21.9804,6500.0
2009-10-23 15:35:00,22.3,22.3,22.24,22.25,6600.0,21.9902,21.9902,21.9311,21.9409,6600.0
2009-10-23 15:40:00,22.25,22.28,22.24,22.28,3000.0,21.9409,21.9705,21.9311,21.9705,3000.0
2009-10-23 15:45:00,22.28,22.31,22.28,22.29,10800.0,21.9705,22.0001,21.9705,21.9804,10800.0
2009-10-23 15:50:00,22.3,22.31,22.29,22.3,3000.0,21.9902,22.0001,21.9804,21.9902,3000.0
2009-10-23 15:55:00,22.29,22.31,22.28,22.29,10000.0,21.9804,22.0001,21.9705,21.9804,10000.0
2009-10-26 09:30:00,22.26,22.62,22.26,22.52,4600.0,21.9508,22.3058,21.9508,22.2072,4600.0
2009-10-26 09:35:00,22.46,22.78,22.44,22.78,5800.0,22.148,22.4636,22.1283,22.4636,5800.0
2009-10-26 09:40:00,22.7,22.8,22.7,22.76,1000.0,22.3847,22.4833,22.3847,22.4438,1000.0
2009-10-26 09:45:00,22.78,22.99,22.78,22.9,4000.0,22.4636,22.6706,22.4636,22.5819,4000.0
2009-10-26 09:50:00,22.91,22.93,22.79,22.79,2100.0,22.5917,22.6115,22.4734,22.4734,2100.0
2009-10-26 09:55:00,22.8,22.82,22.75,22.78,1900.0,22.4833,22.503,22.434,22.4636,1900.0
2009-10-26 10:00:00,22.83,22.83,22.79,22.79,2300.0,22.5129,22.5129,22.4734,22.4734,2300.0
2009-10-26 10:05:00,22.8,22.8,22.79,22.8,800.0,22.4833,22.4833,22.4734,22.4833,800.0
2009-10-26 10:10:00,22.79,22.79,22.75,22.78,3200.0,22.4734,22.4734,22.434,22.4636,3200.0
2009-10-26 10:15:00,22.74,22.74,22.71,22.71,1600.0,22.4241,22.4241,22.3945,22.3945,1600.0
2009-10-26 10:20:00,22.71,22.71,22.64,22.67,1900.0,22.3945,22.3945,22.3255,22.3551,1900.0
2009-10-26 10:25:00,22.67,22.67,22.62,22.62,500.0,22.3551,22.3551,22.3058,22.3058,500.0
2009-10-26 10:30:00,22.62,22.65,22.62,22.65,1300.0,22.3058,22.3354,22.3058,22.3354,1300.0
2009-10-26 10:35:00,22.64,22.64,22.59,22.59,1100.0,22.3255,22.3255,22.2762,22.2762,1100.0
2009-10-26 10:40:00,22.59,22.63,22.59,22.62,1800.0,22.2762,22.3156,22.2762,22.3058,1800.0
2009-10-26 10:45:00,22.62,22.62,22.61,22.62,1300.0,22.3058,22.3058,22.2959,22.3058,1300.0
2009-10-26 10:50:00,22.62,22.63,22.61,22.63,1700.0,22.3058,22.3156,22.2959,22.3156,1700.0
2009-10-26 10:55:00,22.63,22.63,22.62,22.63,1600.0,22.3156,22.3156,22.3058,22.3156,1600.0
2009-10-26 11:00:00,22.63,22.63,22.62,22.63,1400.0,22.3156,22.3156,22.3058,22.3156,1400.0
2009-10-26 11:05:00,22.63,22.63,22.62,22.63,6000.0,22.3156,22.3156,22.3058,22.3156,6000.0
2009-10-26 11:10:00,22.63,22.65,22.59,22.59,2000.0,22.3156,22.3354,22.2762,22.2762,2000.0
2009-10-26 11:15:00,22.57,22.57,22.53,22.53,2500.0,22.2565,22.2565,22.217,22.217,2500.0
2009-10-26 11:20:00,22.53,22.54,22.52,22.53,2500.0,22.217,22.2269,22.2072,22.217,2500.0
2009-10-26 11:25:00,22.51,22.52,22.49,22.51,2300.0,22.1973,22.2072,22.1776,22.1973,2300.0
2009-10-26 11:30:00,22.48,22.49,22.3,22.34,7300.0,22.1677,22.1776,21.9902,22.0297,7300.0
2009-10-26 11:35:00,22.33,22.33,22.21,22.22,5600.0,22.0198,22.0198,21.9015,21.9113,5600.0
2009-10-26 11:40:00,22.22,22.23,22.19,22.2,4000.0,21.9113,21.9212,21.8817,21.8916,4000.0
2009-10-26 11:45:00,22.18,22.23,22.17,22.22,3800.0,21.8719,21.9212,21.862,21.9113,3800.0
2009-10-26 11:50:00,22.21,22.29,22.21,22.26,7700.0,21.9015,21.9804,21.9015,21.9508,7700.0
2009-10-26 11:55:00,22.27,22.28,22.11,22.18,5400.0,21.9606,21.9705,21.8029,21.8719,5400.0
2009-10-26 12:00:00,22.1,22.18,22.1,22.1,4700.0,21.793,21.8719,21.793,21.793,4700.0
2009-10-26 12:05:00,22.06,22.12,22.0,22.12,2300.0,21.7536,21.8127,21.6944,21.8127,2300.0
2009-10-26 12:10:00,22.15,22.21,22.13,22.21,40300.0,21.8423,21.9015,21.8226,21.9015,40300.0
2009-10-26 12:15:00,22.24,22.28,22.24,22.28,3700.0,21.9311,21.9705,21.9311,21.9705,3700.0
2009-10-26 12:20:00,22.29,22.35,22.29,22.35,3100.0,21.9804,22.0395,21.9804,22.0395,3100.0
2009-10-26 12:25:00,22.35,22.47,22.35,22.47,9100.0,22.0395,22.1579,22.0395,22.1579,9100.0
2009-10-26 12:30:00,22.47,22.47,22.46,22.47,1200.0,22.1579,22.1579,22.148,22.1579,1200.0
2009-10-26 12:35:00,22.47,22.47,22.42,22.46,3200.0,22.1579,22.1579,22.1086,22.148,3200.0
2009-10-26 12:40:00,22.47,22.49,22.47,22.49,3800.0,22.1579,22.1776,22.1579,22.1776,3800.0
2009-10-26 12:45:00,22.49,22.49,22.45,22.45,2500.0,22.1776,22.1776,22.1381,22.1381,2500.0
2009-10-26 12:50:00,22.44,22.48,22.44,22.48,900.0,22.1283,22.1677,22.1283,22.1677,900.0
2009-10-26 12:55:00,22.49,22.59,22.49,22.52,1600.0,22.1776,22.2762,22.1776,22.2072,1600.0
2009-10-26 13:00:00,22.48,22.48,22.47,22.47,400.0,22.1677,22.1677,22.1579,22.1579,400.0
2009-10-26 13:05:00,22.5,22.61,22.48,22.58,6400.0,22.1874,22.2959,22.1677,22.2663,6400.0
2009-10-26 13:10:00,22.57,22.57,22.5,22.51,4100.0,22.2565,22.2565,22.1874,22.1973,4100.0
2009-10-26 13:15:00,22.5,22.5,22.44,22.44,1000.0,22.1874,22.1874,22.1283,22.1283,1000.0
2009-10-26 13:20:00,22.41,22.41,22.4,22.4,1000.0,22.0987,22.0987,22.0888,22.0888,1000.0
2009-10-26 13:25:00,22.38,22.44,22.38,22.44,2000.0,22.0691,22.1283,22.0691,22.1283,2000.0
2009-10-26 13:30:00,22.43,22.43,22.43,22.43,200.0,22.1184,22.1184,22.1184,22.1184,200.0
2009-10-26 13:35:00,22.41,22.42,22.41,22.42,1300.0,22.0987,22.1086,22.0987,22.1086,1300.0
2009-10-26 13:40:00,22.4,22.44,22.4,22.44,900.0,22.0888,22.1283,22.0888,22.1283,900.0
2009-10-26 13:45:00,22.41,22.41,22.36,22.36,1800.0,22.0987,22.0987,22.0494,22.0494,1800.0
2009-10-26 13:50:00,22.36,22.36,22.31,22.35,900.0,22.0494,22.0494,22.0001,22.0395,900.0
2009-10-26 13:55:00,22.34,22.35,22.33,22.34,1700.0,22.0297,22.0395,22.0198,22.0297,1700.0
2009-10-26 14:00:00,22.3,22.31,22.28,22.3,1500.0,21.9902,22.0001,21.9705,21.9902,1500.0
2009-10-26 14:05:00,22.31,22.33,22.29,22.31,3600.0,22.0001,22.0198,21.9804,22.0001,3600.0
2009-10-26 14:10:00,22.31,22.32,22.28,22.32,1100.0,22.0001,22.0099,21.9705,22.0099,1100.0
2009-10-26 14:15:00,22.3,22.3,22.22,22.22,1800.0,21.9902,21.9902,21.9113,21.9113,1800.0
2009-10-26 14:20:00,22.22,22.26,22.22,22.25,4300.0,21.9113,21.9508,21.9113,21.9409,4300.0
2009-10-26 14:25:00,22.27,22.3,22.22,22.3,1300.0,21.9606,21.9902,21.9113,21.9902,1300.0
2009-10-26 14:30:00,22.3,22.31,22.27,22.27,1300.0,21.9902,22.0001,21.9606,21.9606,1300.0
2009-10-26 14:35:00,22.25,22.27,22.2,22.27,4800.0,21.9409,21.9606,21.8916,21.9606,4800.0
2009-10-26 14:40:00,22.31,22.34,22.24,22.29,3300.0,22.0001,22.0297,21.9311,21.9804,3300.0
2009-10-26 14:45:00,22.27,22.29,22.24,22.24,2200.0,21.9606,21.9804,21.9311,21.9311,2200.0
2009-10-26 14:50:00,22.23,22.24,22.22,22.23,1000.0,21.9212,21.9311,21.9113,21.9212,1000.0
2009-10-26 14:55:00,22.24,22.35,22.23,22.25,2100.0,21.9311,22.0395,21.9212,21.9409,2100.0
2009-10-26 15:00:00,22.25,22.25,22.24,22.25,700.0,21.9409,21.9409,21.9311,21.9409,700.0
2009-10-26 15:05:00,22.25,22.25,22.18,22.19,1800.0,21.9409,21.9409,21.8719,21.8817,1800.0
2009-10-26 15:10:00,22.2,22.2,22.18,22.19,2200.0,21.8916,21.8916,21.8719,21.8817,2200.0
2009-10-26 15:15:00,22.19,22.27,22.19,22.21,1900.0,21.8817,21.9606,21.8817,21.9015,1900.0
2009-10-26 15:20:00,22.22,22.23,22.18,22.18,1600.0,21.9113,21.9212,21.8719,21.8719,1600.0
2009-10-26 15:25:00,22.2,22.22,22.17,22.17,1100.0,21.8916,21.9113,21.862,21.862,1100.0
2009-10-26 15:30:00,22.17,22.21,22.16,22.19,3700.0,21.862,21.9015,21.8522,21.8817,3700.0
2009-10-26 15:35:00,22.19,22.19,22.12,22.12,2700.0,21.8817,21.8817,21.8127,21.8127,2700.0
2009-10-26 15:40:00,22.12,22.21,22.12,22.2,4700.0,21.8127,21.9015,21.8127,21.8916,4700.0
2009-10-26 15:45:00,22.2,22.3,22.18,22.3,7100.0,21.8916,21.9902,21.8719,21.9902,7100.0
2009-10-26 15:50:00,22.26,22.26,22.15,22.15,2500.0,21.9508,21.9508,21.8423,21.8423,2500.0
2009-10-26 15:55:00,22.16,22.21,22.16,22.2,7900.0,21.8522,21.9015,21.8522,21.8916,7900.0
2009-10-27 09:30:00,22.23,22.3,22.23,22.27,1600.0,21.9212,21.9902,21.9212,21.9606,1600.0
2009-10-27 09:35:00,22.34,22.43,22.34,22.41,500.0,22.0297,22.1184,22.0297,22.0987,500.0
2009-10-27 09:40:00,22.42,22.5,22.41,22.5,2600.0,22.1086,22.1874,22.0987,22.1874,2600.0
2009-10-27 09:45:00,22.41,22.52,22.39,22.43,1200.0,22.0987,22.2072,22.079,22.1184,1200.0
2009-10-27 09:50:00,22.5,22.59,22.5,22.59,1400.0,22.1874,22.2762,22.1874,22.2762,1400.0
2009-10-27 09:55:00,22.56,22.56,22.53,22.54,800.0,22.2466,22.2466,22.217,22.2269,800.0
2009-10-27 10:00:00,22.42,22.46,22.17,22.29,1400.0,22.1086,22.148,21.862,21.9804,1400.0
2009-10-27 10:05:00,22.23,22.31,22.23,22.27,1000.0,21.9212,22.0001,21.9212,21.9606,1000.0
2009-10-27 10:10:00,22.23,22.33,22.21,22.23,4000.0,21.9212,22.0198,21.9015,21.9212,4000.0
2009-10-27 10:15:00,22.21,22.21,22.19,22.19,200.0,21.9015,21.9015,21.8817,21.8817,200.0
2009-10-27 10:20:00,22.24,22.31,22.13,22.21,5000.0,21.9311,22.0001,21.8226,21.9015,5000.0
2009-10-27 10:25:00,22.19,22.27,22.18,22.26,2100.0,21.8817,21.9606,21.8719,21.9508,2100.0
2009-10-27 10:30:00,22.3,22.3,22.22,22.22,700.0,21.9902,21.9902,21.9113,21.9113,700.0
2009-10-27 10:35:00,22.22,22.22,22.21,22.21,400.0,21.9113,21.9113,21.9015,21.9015,400.0
2009-10-27 10:40:00,22.22,22.33,22.22,22.32,1400.0,21.9113,22.0198,21.9113,22.0099,1400.0
2009-10-27 10:45:00,22.3,22.33,22.3,22.33,300.0,21.9902,22.0198,21.9902,22.0198,300.0
2009-10-27 10:50:00,22.26,22.27,22.21,22.27,3400.0,21.9508,21.9606,21.9015,21.9606,3400.0
2009-10-27 10:55:00,22.26,22.26,22.16,22.23,1300.0,21.9508,21.9508,21.8522,21.9212,1300.0
2009-10-27 11:00:00,22.24,22.24,22.17,22.19,600.0,21.9311,21.9311,21.862,21.8817,600.0
2009-10-27 11:05:00,22.17,22.17,22.11,22.11,900.0,21.862,21.862,21.8029,21.8029,900.0
2009-10-27 11:10:00,22.14,22.15,22.12,22.12,1200.0,21.8324,21.8423,21.8127,21.8127,1200.0
2009-10-27 11:15:00,22.1,22.1,22.07,22.07,700.0,21.793,21.793,21.7634,21.7634,700.0
2009-10-27 11:20:00,22.07,22.08,22.07,22.08,700.0,21.7634,21.7733,21.7634,21.7733,700.0
2009-10-27 11:25:00,22.07,22.08,22.07,22.08,800.0,21.7634,21.7733,21.7634,21.7733,800.0
2009-10-27 11:30:00,22.08,22.1,22.06,22.08,1200.0,21.7733,21.793,21.7536,21.7733,1200.0
2009-10-27 11:35:00,22.08,22.08,22.07,22.08,800.0,21.7733,21.7733,21.7634,21.7733,800.0
2009-10-27 11:40:00,22.05,22.07,22.04,22.06,1800.0,21.7437,21.7634,21.7338,21.7536,1800.0
2009-10-27 11:45:00,22.08,22.11,22.08,22.11,2400.0,21.7733,21.8029,21.7733,21.8029,2400.0
2009-10-27 11:50:00,22.11,22.14,22.11,22.14,500.0,21.8029,21.8324,21.8029,21.8324,500.0
2009-10-27 11:55:00,22.12,22.15,22.07,22.15,4700.0,21.8127,21.8423,21.7634,21.8423,4700.0
2009-10-27 12:00:00,22.13,22.13,22.13,22.13,300.0,21.8226,21.8226,21.8226,21.8226,300.0
2009-10-27 12:05:00,22.14,22.14,22.13,22.13,1200.0,21.8324,21.8324,21.8226,21.8226,1200.0
2009-10-27 12:10:00,22.13,22.13,22.13,22.13,0.0,21.8226,21.8226,21.8226,21.8226,0.0
2009-10-27 12:15:00,22.16,22.16,22.16,22.16,200.0,21.8522,21.8522,21.8522,21.8522,200.0
2009-10-27 12:20:00,22.13,22.13,22.13,22.13,200.0,21.8226,21.8226,21.8226,21.8226,200.0
2009-10-27 12:25:00,22.15,22.16,22.14,22.16,900.0,21.8423,21.8522,21.8324,21.8522,900.0
2009-10-27 12:30:00,22.17,22.17,22.16,22.17,900.0,21.862,21.862,21.8522,21.862,900.0
2009-10-27 12:35:00,22.17,22.17,22.16,22.16,1800.0,21.862,21.862,21.8522,21.8522,1800.0
2009-10-27 12:40:00,22.16,22.2,22.16,22.2,900.0,21.8522,21.8916,21.8522,21.8916,900.0
2009-10-27 12:45:00,22.12,22.16,22.12,22.16,500.0,21.8127,21.8522,21.8127,21.8522,500.0
2009-10-27 12:50:00,22.16,22.18,22.14,22.14,600.0,21.8522,21.8719,21.8324,21.8324,600.0
2009-10-27 12:55:00,22.12,22.15,22.1,22.13,800.0,21.8127,21.8423,21.793,21.8226,800.0
2009-10-27 13:00:00,22.09,22.13,22.09,22.13,1800.0,21.7831,21.8226,21.7831,21.8226,1800.0
2009-10-27 13:05:00,22.11,22.12,22.1,22.12,2100.0,21.8029,21.8127,21.793,21.8127,2100.0
2009-10-27 13:10:00,22.1,22.13,22.09,22.12,500.0,21.793,21.8226,21.7831,21.8127,500.0
2009-10-27 13:15:00,22.08,22.11,22.07,22.11,2400.0,21.7733,21.8029,21.7634,21.8029,2400.0
2009-10-27 13:20:00,22.08,22.09,22.02,22.06,8100.0,21.7733,21.7831,21.7141,21.7536,8100.0
2009-10-27 13:25:00,22.06,22.07,21.98,21.98,3500.0,21.7536,21.7634,21.6747,21.6747,3500.0
2009-10-27 13:30:00,21.98,22.03,21.95,21.99,7600.0,21.6747,21.724,21.6451,21.6845,7600.0
2009-10-27 13:35:00,22.0,22.03,21.98,22.0,1900.0,21.6944,21.724,21.6747,21.6944,1900.0
2009-10-27 13:40:00,22.0,22.07,22.0,22.07,700.0,21.6944,21.7634,21.6944,21.7634,700.0
2009-10-27 13:45:00,22.06,22.06,22.06,22.06,100.0,21.7536,21.7536,21.7536,21.7536,100.0
2009-10-27 13:50:00,22.07,22.08,22.05,22.05,900.0,21.7634,21.7733,21.7437,21.7437,900.0
2009-10-27 13:55:00,22.05,22.07,22.05,22.07,2100.0,21.7437,21.7634,21.7437,21.7634,2100.0
2009-10-27 14:00:00,22.07,22.08,22.01,22.04,2200.0,21.7634,21.7733,21.7042,21.7338,2200.0
2009-10-27 14:05:00,22.04,22.05,22.03,22.03,2200.0,21.7338,21.7437,21.724,21.724,2200.0
2009-10-27 14:10:00,22.05,22.07,22.05,22.07,1300.0,21.7437,21.7634,21.7437,21.7634,1300.0
2009-10-27 14:15:00,22.07,22.09,22.07,22.09,1100.0,21.7634,21.7831,21.7634,21.7831,1100.0
2009-10-27 14:20:00,22.07,22.12,22.07,22.12,1600.0,21.7634,21.8127,21.7634,21.8127,1600.0
2009-10-27 14:25:00,22.1,22.14,22.1,22.12,2200.0,21.793,21.8324,21.793,21.8127,2200.0
2009-10-27 14:30:00,22.12,22.12,22.1,22.12,2500.0,21.8127,21.8127,21.793,21.8127,2500.0
2009-10-27 14:35:00,22.11,22.13,22.09,22.1,2400.0,21.8029,21.8226,21.7831,21.793,2400.0
2009-10-27 14:40:00,22.09,22.12,22.09,22.12,1200.0,21.7831,21.8127,21.7831,21.8127,1200.0
2009-10-27 14:45:00,22.13,22.13,22.11,22.12,600.0,21.8226,21.8226,21.8029,21.8127,600.0
2009-10-27 14:50:00,22.12,22.22,22.12,22.18,1600.0,21.8127,21.9113,21.8127,21.8719,1600.0
2009-10-27 14:55:00,22.17,22.19,22.16,22.18,1900.0,21.862,21.8817,21.8522,21.8719,1900.0
2009-10-27 15:00:00,22.18,22.18,22.15,22.17,1900.0,21.8719,21.8719,21.8423,21.862,1900.0
2009-10-27 15:05:00,22.17,22.17,22.13,22.15,2000.0,21.862,21.862,21.8226,21.8423,2000.0
2009-10-27 15:10:00,22.12,22.14,22.11,22.11,2500.0,21.8127,21.8324,21.8029,21.8029,2500.0
2009-10-27 15:15:00,22.11,22.14,22.1,22.1,2200.0,21.8029,21.8324,21.793,21.793,2200.0
2009-10-27 15:20:00,22.1,22.12,22.08,22.11,5400.0,21.793,21.8127,21.7733,21.8029,5400.0
2009-10-27 15:25:00,22.12,22.13,22.09,22.12,1600.0,21.8127,21.8226,21.7831,21.8127,1600.0
2009-10-27 15:30:00,22.11,22.13,22.04,22.06,4100.0,21.8029,21.8226,21.7338,21.7536,4100.0
2009-10-27 15:35:00,22.06,22.11,22.0,22.04,4300.0,21.7536,21.8029,21.6944,21.7338,4300.0
2009-10-27 15:40:00,22.04,22.07,22.04,22.07,2100.0,21.7338,21.7634,21.7338,21.7634,2100.0
2009-10-27 15:45:00,22.07,22.07,21.99,21.99,2900.0,21.7634,21.7634,21.6845,21.6845,2900.0
2009-10-27 15:50:00,21.99,21.99,21.95,21.96,6200.0,21.6845,21.6845,21.6451,21.6549,6200.0
2009-10-27 15:55:00,21.96,22.0,21.93,22.0,14900.0,21.6549,21.6944,21.6254,21.6944,14900.0
2009-10-28 09:30:00,21.98,21.98,21.98,21.98,900.0,21.6747,21.6747,21.6747,21.6747,900.0
2009-10-28 09:35:00,21.9,22.01,21.87,22.01,2300.0,21.5958,21.7042,21.5662,21.7042,2300.0
2009-10-28 09:40:00,21.96,22.01,21.91,22.0,2300.0,21.6549,21.7042,21.6056,21.6944,2300.0
2009-10-28 09:45:00,22.04,22.08,22.04,22.06,700.0,21.7338,21.7733,21.7338,21.7536,700.0
2009-10-28 09:50:00,22.02,22.12,22.02,22.12,500.0,21.7141,21.8127,21.7141,21.8127,500.0
2009-10-28 09:55:00,22.03,22.06,21.98,21.98,400.0,21.724,21.7536,21.6747,21.6747,400.0
2009-10-28 10:00:00,22.01,22.01,21.85,21.87,1300.0,21.7042,21.7042,21.5465,21.5662,1300.0
2009-10-28 10:05:00,21.87,21.99,21.87,21.95,1600.0,21.5662,21.6845,21.5662,21.6451,1600.0
2009-10-28 10:10:00,21.96,22.1,21.94,22.07,2200.0,21.6549,21.793,21.6352,21.7634,2200.0
2009-10-28 10:15:00,22.07,22.07,22.02,22.02,1100.0,21.7634,21.7634,21.7141,21.7141,1100.0
2009-10-28 10:20:00,22.09,22.1,22.06,22.09,1400.0,21.7831,21.793,21.7536,21.7831,1400.0
2009-10-28 10:25:00,22.14,22.14,22.05,22.06,1600.0,21.8324,21.8324,21.7437,21.7536,1600.0
2009-10-28 10:30:00,22.04,22.05,22.0,22.03,700.0,21.7338,21.7437,21.6944,21.724,700.0
2009-10-28 10:35:00,22.03,22.05,22.03,22.03,500.0,21.724,21.7437,21.724,21.724,500.0
2009-10-28 10:40:00,22.05,22.07,21.99,22.03,1500.0,21.7437,21.7634,21.6845,21.724,1500.0
2009-10-28 10:45:00,21.99,22.02,21.89,21.89,600.0,21.6845,21.7141,21.5859,21.5859,600.0
2009-10-28 10:50:00,21.82,21.83,21.77,21.77,1300.0,21.5169,21.5268,21.4676,21.4676,1300.0
2009-10-28 10:55:00,21.74,21.78,21.74,21.76,400.0,21.438,21.4774,21.438,21.4577,400.0
2009-10-28 11:00:00,21.79,21.79,21.75,21.77,400.0,21.4873,21.4873,21.4479,21.4676,400.0
2009-10-28 11:05:00,21.76,21.82,21.74,21.82,3100.0,21.4577,21.5169,21.438,21.5169,3100.0
2009-10-28 11:10:00,21.84,21.84,21.81,21.83,1100.0,21.5366,21.5366,21.507,21.5268,1100.0
2009-10-28 11:15:00,21.86,21.91,21.86,21.91,200.0,21.5563,21.6056,21.5563,21.6056,200.0
2009-10-28 11:20:00,21.91,21.91,21.91,21.91,0.0,21.6056,21.6056,21.6056,21.6056,0.0
2009-10-28 11:25:00,21.9,21.99,21.9,21.99,1900.0,21.5958,21.6845,21.5958,21.6845,1900.0
2009-10-28 11:30:00,22.01,22.01,21.99,22.0,1300.0,21.7042,21.7042,21.6845,21.6944,1300.0
2009-10-28 11:35:00,22.0,22.0,21.98,21.98,500.0,21.6944,21.6944,21.6747,21.6747,500.0
2009-10-28 11:40:00,21.96,21.98,21.93,21.98,300.0,21.6549,21.6747,21.6254,21.6747,300.0
2009-10-28 11:45:00,21.99,21.99,21.98,21.99,300.0,21.6845,21.6845,21.6747,21.6845,300.0
2009-10-28 11:50:00,21.97,21.97,21.87,21.87,3600.0,21.6648,21.6648,21.5662,21.5662,3600.0
2009-10-28 11:55:00,21.9,21.92,21.9,21.91,1200.0,21.5958,21.6155,21.5958,21.6056,1200.0
2009-10-28 12:00:00,21.91,21.91,21.91,21.91,100.0,21.6056,21.6056,21.6056,21.6056,100.0
2009-10-28 12:05:00,21.91,21.91,21.88,21.89,1000.0,21.6056,21.6056,21.5761,21.5859,1000.0
2009-10-28 12:10:00,21.89,21.9,21.87,21.88,1100.0,21.5859,21.5958,21.5662,21.5761,1100.0
2009-10-28 12:15:00,21.88,21.88,21.88,21.88,100.0,21.5761,21.5761,21.5761,21.5761,100.0
2009-10-28 12:20:00,21.88,21.88,21.88,21.88,0.0,21.5761,21.5761,21.5761,21.5761,0.0
2009-10-28 12:25:00,21.83,21.83,21.82,21.82,900.0,21.5268,21.5268,21.5169,21.5169,900.0
2009-10-28 12:30:00,21.83,21.85,21.83,21.85,800.0,21.5268,21.5465,21.5268,21.5465,800.0
2009-10-28 12:35:00,21.85,21.85,21.76,21.76,1000.0,21.5465,21.5465,21.4577,21.4577,1000.0
2009-10-28 12:40:00,21.8,21.84,21.76,21.84,1600.0,21.4972,21.5366,21.4577,21.5366,1600.0
2009-10-28 12:45:00,21.82,21.84,21.8,21.81,1400.0,21.5169,21.5366,21.4972,21.507,1400.0
2009-10-28 12:50:00,21.84,21.84,21.69,21.69,1000.0,21.5366,21.5366,21.3887,21.3887,1000.0
2009-10-28 12:55:00,21.69,21.7,21.69,21.7,1100.0,21.3887,21.3986,21.3887,21.3986,1100.0
2009-10-28 13:00:00,21.7,21.73,21.7,21.73,900.0,21.3986,21.4281,21.3986,21.4281,900.0
2009-10-28 13:05:00,21.74,21.75,21.64,21.73,5800.0,21.438,21.4479,21.3394,21.4281,5800.0
2009-10-28 13:10:00,21.76,21.78,21.76,21.78,700.0,21.4577,21.4774,21.4577,21.4774,700.0
2009-10-28 13:15:00,21.81,21.83,21.81,21.83,400.0,21.507,21.5268,21.507,21.5268,400.0
2009-10-28 13:20:00,21.79,21.8,21.79,21.8,800.0,21.4873,21.4972,21.4873,21.4972,800.0
2009-10-28 13:25:00,21.81,21.81,21.77,21.77,2900.0,21.507,21.507,21.4676,21.4676,2900.0
2009-10-28 13:30:00,21.77,21.77,21.77,21.77,0.0,21.4676,21.4676,21.4676,21.4676,0.0
2009-10-28 13:35:00,21.74,21.74,21.71,21.71,600.0,21.438,21.438,21.4084,21.4084,600.0
2009-10-28 13:40:00,21.73,21.76,21.72,21.72,800.0,21.4281,21.4577,21.4183,21.4183,800.0
2009-10-28 13:45:00,21.73,21.73,21.71,21.73,600.0,21.4281,21.4281,21.4084,21.4281,600.0
2009-10-28 13:50:00,21.72,21.72,21.66,21.69,900.0,21.4183,21.4183,21.3591,21.3887,900.0
2009-10-28 13:55:00,21.7,21.71,21.7,21.7,400.0,21.3986,21.4084,21.3986,21.3986,400.0
2009-10-28 14:00:00,21.69,21.69,21.69,21.69,200.0,21.3887,21.3887,21.3887,21.3887,200.0
2009-10-28 14:05:00,21.7,21.7,21.69,21.7,800.0,21.3986,21.3986,21.3887,21.3986,800.0
2009-10-28 14:10:00,21.7,21.7,21.64,21.68,2700.0,21.3986,21.3986,21.3394,21.3788,2700.0
2009-10-28 14:15:00,21.69,21.71,21.65,21.65,2000.0,21.3887,21.4084,21.3493,21.3493,2000.0
2009-10-28 14:20:00,21.67,21.67,21.54,21.59,3100.0,21.369,21.369,21.2408,21.2901,3100.0
2009-10-28 14:25:00,21.65,21.65,21.61,21.61,700.0,21.3493,21.3493,21.3098,21.3098,700.0
2009-10-28 14:30:00,21.62,21.62,21.57,21.57,1900.0,21.3197,21.3197,21.2704,21.2704,1900.0
2009-10-28 14:35:00,21.53,21.56,21.5,21.5,2100.0,21.2309,21.2605,21.2013,21.2013,2100.0
2009-10-28 14:40:00,21.45,21.54,21.45,21.54,800.0,21.152,21.2408,21.152,21.2408,800.0
2009-10-28 14:45:00,21.54,21.54,21.48,21.53,1400.0,21.2408,21.2408,21.1816,21.2309,1400.0
2009-10-28 14:50:00,21.55,21.61,21.55,21.58,1400.0,21.2506,21.3098,21.2506,21.2802,1400.0
2009-10-28 14:55:00,21.58,21.58,21.57,21.58,900.0,21.2802,21.2802,21.2704,21.2802,900.0
2009-10-28 15:00:00,21.54,21.55,21.54,21.55,1100.0,21.2408,21.2506,21.2408,21.2506,1100.0
2009-10-28 15:05:00,21.55,21.59,21.55,21.55,900.0,21.2506,21.2901,21.2506,21.2506,900.0
2009-10-28 15:10:00,21.54,21.55,21.44,21.46,3300.0,21.2408,21.2506,21.1422,21.1619,3300.0
2009-10-28 15:15:00,21.45,21.5,21.45,21.5,3800.0,21.152,21.2013,21.152,21.2013,3800.0
2009-10-28 15:20:00,21.51,21.52,21.47,21.49,1700.0,21.2112,21.2211,21.1718,21.1915,1700.0
2009-10-28 15:25:00,21.47,21.49,21.45,21.46,2000.0,21.1718,21.1915,21.152,21.1619,2000.0
2009-10-28 15:30:00,21.45,21.49,21.45,21.47,2300.0,21.152,21.1915,21.152,21.1718,2300.0
2009-10-28 15:35:00,21.44,21.44,21.36,21.37,3100.0,21.1422,21.1422,21.0633,21.0731,3100.0
2009-10-28 15:40:00,21.36,21.44,21.36,21.43,7000.0,21.0633,21.1422,21.0633,21.1323,7000.0
2009-10-28 15:45:00,21.41,21.43,21.39,21.39,3900.0,21.1126,21.1323,21.0929,21.0929,3900.0
2009-10-28 15:50:00,21.39,21.41,21.36,21.36,6400.0,21.0929,21.1126,21.0633,21.0633,6400.0
2009-10-28 15:55:00,21.35,21.41,21.34,21.39,14400.0,21.0534,21.1126,21.0436,21.0929,14400.0
2009-10-29 09:30:00,21.65,21.7,21.54,21.58,2300.0,21.3493,21.3986,21.2408,21.2802,2300.0
2009-10-29 09:35:00,21.52,21.58,21.36,21.36,4400.0,21.2211,21.2802,21.0633,21.0633,4400.0
2009-10-29 09:40:00,21.4,21.4,21.29,21.35,2000.0,21.1027,21.1027,20.9943,21.0534,2000.0
2009-10-29 09:45:00,21.34,21.39,21.34,21.39,2700.0,21.0436,21.0929,21.0436,21.0929,2700.0
2009-10-29 09:50:00,21.38,21.41,21.3,21.3,2800.0,21.083,21.1126,21.0041,21.0041,2800.0
2009-10-29 09:55:00,21.32,21.44,21.32,21.44,1000.0,21.0238,21.1422,21.0238,21.1422,1000.0
2009-10-29 10:00:00,21.55,21.55,21.49,21.52,1000.0,21.2506,21.2506,21.1915,21.2211,1000.0
2009-10-29 10:05:00,21.59,21.59,21.55,21.57,1600.0,21.2901,21.2901,21.2506,21.2704,1600.0
2009-10-29 10:10:00,21.57,21.57,21.5,21.5,1200.0,21.2704,21.2704,21.2013,21.2013,1200.0
2009-10-29 10:15:00,21.49,21.49,21.49,21.49,500.0,21.1915,21.1915,21.1915,21.1915,500.0
2009-10-29 10:20:00,21.51,21.55,21.5,21.53,1600.0,21.2112,21.2506,21.2013,21.2309,1600.0
2009-10-29 10:25:00,21.53,21.53,21.53,21.53,0.0,21.2309,21.2309,21.2309,21.2309,0.0
2009-10-29 10:30:00,21.51,21.51,21.44,21.46,3600.0,21.2112,21.2112,21.1422,21.1619,3600.0
2009-10-29 10:35:00,21.42,21.46,21.42,21.46,1600.0,21.1224,21.1619,21.1224,21.1619,1600.0
2009-10-29 10:40:00,21.47,21.47,21.4,21.4,900.0,21.1718,21.1718,21.1027,21.1027,900.0
2009-10-29 10:45:00,21.41,21.42,21.41,21.42,800.0,21.1126,21.1224,21.1126,21.1224,800.0
2009-10-29 10:50:00,21.42,21.43,21.42,21.42,1700.0,21.1224,21.1323,21.1224,21.1224,1700.0
2009-10-29 10:55:00,21.42,21.43,21.42,21.43,400.0,21.1224,21.1323,21.1224,21.1323,400.0
2009-10-29 11:00:00,21.43,21.43,21.42,21.43,800.0,21.1323,21.1323,21.1224,21.1323,800.0
2009-10-29 11:05:00,21.43,21.43,21.38,21.38,2100.0,21.1323,21.1323,21.083,21.083,2100.0
2009-10-29 11:10:00,21.38,21.42,21.38,21.42,900.0,21.083,21.1224,21.083,21.1224,900.0
2009-10-29 11:15:00,21.41,21.41,21.34,21.37,1200.0,21.1126,21.1126,21.0436,21.0731,1200.0
2009-10-29 11:20:00,21.38,21.38,21.35,21.35,1200.0,21.083,21.083,21.0534,21.0534,1200.0
2009-10-29 11:25:00,21.37,21.37,21.36,21.36,300.0,21.0731,21.0731,21.0633,21.0633,300.0
2009-10-29 11:30:00,21.36,21.36,21.35,21.35,1500.0,21.0633,21.0633,21.0534,21.0534,1500.0
2009-10-29 11:35:00,21.36,21.36,21.36,21.36,1100.0,21.0633,21.0633,21.0633,21.0633,1100.0
2009-10-29 11:40:00,21.39,21.39,21.35,21.35,300.0,21.0929,21.0929,21.0534,21.0534,300.0
2009-10-29 11:45:00,21.35,21.36,21.34,21.35,1900.0,21.0534,21.0633,21.0436,21.0534,1900.0
2009-10-29 11:50:00,21.35,21.35,21.35,21.35,300.0,21.0534,21.0534,21.0534,21.0534,300.0
2009-10-29 11:55:00,21.34,21.34,21.32,21.32,1500.0,21.0436,21.0436,21.0238,21.0238,1500.0
2009-10-29 12:00:00,21.32,21.35,21.31,21.35,2700.0,21.0238,21.0534,21.014,21.0534,2700.0
2009-10-29 12:05:00,21.35,21.37,21.35,21.37,300.0,21.0534,21.0731,21.0534,21.0731,300.0
2009-10-29 12:10:00,21.37,21.37,21.37,21.37,400.0,21.0731,21.0731,21.0731,21.0731,400.0
2009-10-29 12:15:00,21.39,21.4,21.37,21.4,500.0,21.0929,21.1027,21.0731,21.1027,500.0
2009-10-29 12:20:00,21.37,21.38,21.35,21.37,600.0,21.0731,21.083,21.0534,21.0731,600.0
2009-10-29 12:25:00,21.37,21.39,21.33,21.33,900.0,21.0731,21.0929,21.0337,21.0337,900.0
2009-10-29 12:30:00,21.33,21.36,21.33,21.36,500.0,21.0337,21.0633,21.0337,21.0633,500.0
2009-10-29 12:35:00,21.37,21.39,21.37,21.39,400.0,21.0731,21.0929,21.0731,21.0929,400.0
2009-10-29 12:40:00,21.39,21.39,21.38,21.38,200.0,21.0929,21.0929,21.083,21.083,200.0
2009-10-29 12:45:00,21.36,21.37,21.36,21.36,700.0,21.0633,21.0731,21.0633,21.0633,700.0
2009-10-29 12:50:00,21.37,21.38,21.34,21.38,1100.0,21.0731,21.083,21.0436,21.083,1100.0
2009-10-29 12:55:00,21.38,21.4,21.36,21.39,900.0,21.083,21.1027,21.0633,21.0929,900.0
2009-10-29 13:00:00,21.4,21.4,21.34,21.36,1500.0,21.1027,21.1027,21.0436,21.0633,1500.0
2009-10-29 13:05:00,21.38,21.4,21.36,21.4,1500.0,21.083,21.1027,21.0633,21.1027,1500.0
2009-10-29 13:10:00,21.38,21.38,21.34,21.35,1000.0,21.083,21.083,21.0436,21.0534,1000.0
2009-10-29 13:15:00,21.32,21.32,21.31,21.31,400.0,21.0238,21.0238,21.014,21.014,400.0
2009-10-29 13:20:00,21.36,21.37,21.35,21.36,600.0,21.0633,21.0731,21.0534,21.0633,600.0
2009-10-29 13:25:00,21.36,21.36,21.32,21.32,800.0,21.0633,21.0633,21.0238,21.0238,800.0
2009-10-29 13:30:00,21.33,21.34,21.32,21.34,500.0,21.0337,21.0436,21.0238,21.0436,500.0
2009-10-29 13:35:00,21.35,21.35,21.35,21.35,300.0,21.0534,21.0534,21.0534,21.0534,300.0
2009-10-29 13:40:00,21.35,21.37,21.35,21.37,800.0,21.0534,21.0731,21.0534,21.0731,800.0
2009-10-29 13:45:00,21.33,21.35,21.3,21.3,2500.0,21.0337,21.0534,21.0041,21.0041,2500.0
2009-10-29 13:50:00,21.33,21.36,21.33,21.34,500.0,21.0337,21.0633,21.0337,21.0436,500.0
2009-10-29 13:55:00,21.35,21.35,21.33,21.33,1100.0,21.0534,21.0534,21.0337,21.0337,1100.0
2009-10-29 14:00:00,21.33,21.33,21.3,21.3,400.0,21.0337,21.0337,21.0041,21.0041,400.0
2009-10-29 14:05:00,21.32,21.33,21.32,21.33,1000.0,21.0238,21.0337,21.0238,21.0337,1000.0
2009-10-29 14:10:00,21.32,21.32,21.31,21.31,700.0,21.0238,21.0238,21.014,21.014,700.0
2009-10-29 14:15:00,21.31,21.33,21.31,21.31,700.0,21.014,21.0337,21.014,21.014,700.0
2009-10-29 14:20:00,21.31,21.32,21.29,21.3,2000.0,21.014,21.0238,20.9943,21.0041,2000.0
2009-10-29 14:25:00,21.31,21.34,21.31,21.32,700.0,21.014,21.0436,21.014,21.0238,700.0
2009-10-29 14:30:00,21.32,21.33,21.31,21.32,700.0,21.0238,21.0337,21.014,21.0238,700.0
2009-10-29 14:35:00,21.34,21.37,21.34,21.36,1400.0,21.0436,21.0731,21.0436,21.0633,1400.0
2009-10-29 14:40:00,21.36,21.4,21.36,21.38,600.0,21.0633,21.1027,21.0633,21.083,600.0
2009-10-29 14:45:00,21.37,21.37,21.37,21.37,100.0,21.0731,21.0731,21.0731,21.0731,100.0
2009-10-29 14:50:00,21.36,21.38,21.34,21.38,2400.0,21.0633,21.083,21.0436,21.083,2400.0
2009-10-29 14:55:00,21.38,21.38,21.37,21.38,700.0,21.083,21.083,21.0731,21.083,700.0
2009-10-29 15:00:00,21.39,21.43,21.39,21.43,1400.0,21.0929,21.1323,21.0929,21.1323,1400.0
2009-10-29 15:05:00,21.44,21.49,21.44,21.44,2000.0,21.1422,21.1915,21.1422,21.1422,2000.0
2009-10-29 15:10:00,21.47,21.49,21.47,21.48,800.0,21.1718,21.1915,21.1718,21.1816,800.0
2009-10-29 15:15:00,21.5,21.5,21.42,21.42,900.0,21.2013,21.2013,21.1224,21.1224,900.0
2009-10-29 15:20:00,21.45,21.48,21.44,21.45,900.0,21.152,21.1816,21.1422,21.152,900.0
2009-10-29 15:25:00,21.44,21.49,21.44,21.47,2800.0,21.1422,21.1915,21.1422,21.1718,2800.0
2009-10-29 15:30:00,21.45,21.45,21.41,21.41,1400.0,21.152,21.152,21.1126,21.1126,1400.0
2009-10-29 15:35:00,21.4,21.44,21.4,21.43,2400.0,21.1027,21.1422,21.1027,21.1323,2400.0
2009-10-29 15:40:00,21.4,21.4,21.38,21.38,1600.0,21.1027,21.1027,21.083,21.083,1600.0
2009-10-29 15:45:00,21.38,21.38,21.33,21.38,3800.0,21.083,21.083,21.0337,21.083,3800.0
2009-10-29 15:50:00,21.38,21.38,21.35,21.37,2300.0,21.083,21.083,21.0534,21.0731,2300.0
2009-10-29 15:55:00,21.39,21.44,21.39,21.42,15900.0,21.0929,21.1422,21.0929,21.1224,15900.0
2009-10-30 09:30:00,21.26,21.3,21.01,21.05,7200.0,20.9647,21.0041,20.7181,20.7576,7200.0
2009-10-30 09:35:00,21.09,21.1,21.01,21.06,2600.0,20.797,20.8069,20.7181,20.7674,2600.0
2009-10-30 09:40:00,21.0,21.14,20.85,21.07,15400.0,20.7083,20.8463,20.5604,20.7773,15400.0
2009-10-30 09:45:00,21.07,21.09,20.92,21.0,4500.0,20.7773,20.797,20.6294,20.7083,4500.0
2009-10-30 09:50:00,21.02,21.02,20.85,20.99,7000.0,20.728,20.728,20.5604,20.6984,7000.0
2009-10-30 09:55:00,21.02,21.12,20.94,20.94,800.0,20.728,20.8266,20.6491,20.6491,800.0
2009-10-30 10:00:00,21.05,21.1,20.99,21.06,5600.0,20.7576,20.8069,20.6984,20.7674,5600.0
2009-10-30 10:05:00,21.12,21.12,21.07,21.09,900.0,20.8266,20.8266,20.7773,20.797,900.0
2009-10-30 10:10:00,21.08,21.08,20.95,21.03,9200.0,20.7872,20.7872,20.659,20.7379,9200.0
2009-10-30 10:15:00,21.05,21.05,20.85,20.97,4500.0,20.7576,20.7576,20.5604,20.6787,4500.0
2009-10-30 10:20:00,20.99,21.0,20.96,20.97,900.0,20.6984,20.7083,20.6688,20.6787,900.0
2009-10-30 10:25:00,20.99,21.02,20.93,20.96,3100.0,20.6984,20.728,20.6393,20.6688,3100.0
2009-10-30 10:30:00,20.98,20.98,20.94,20.96,1200.0,20.6886,20.6886,20.6491,20.6688,1200.0
2009-10-30 10:35:00,20.92,20.92,20.9,20.92,1800.0,20.6294,20.6294,20.6097,20.6294,1800.0
2009-10-30 10:40:00,20.9,20.9,20.88,20.88,1600.0,20.6097,20.6097,20.5899,20.5899,1600.0
2009-10-30 10:45:00,20.88,20.94,20.88,20.94,2500.0,20.5899,20.6491,20.5899,20.6491,2500.0
2009-10-30 10:50:00,20.94,20.97,20.9,20.97,1500.0,20.6491,20.6787,20.6097,20.6787,1500.0
2009-10-30 10:55:00,20.91,20.98,20.9,20.96,2300.0,20.6195,20.6886,20.6097,20.6688,2300.0
2009-10-30 11:00:00,20.98,21.1,20.98,21.06,5100.0,20.6886,20.8069,20.6886,20.7674,5100.0
2009-10-30 11:05:00,21.01,21.01,20.93,20.93,600.0,20.7181,20.7181,20.6393,20.6393,600.0
2009-10-30 11:10:00,20.93,20.99,20.93,20.93,2100.0,20.6393,20.6984,20.6393,20.6393,2100.0
2009-10-30 11:15:00,20.98,20.98,20.87,20.87,1500.0,20.6886,20.6886,20.5801,20.5801,1500.0
2009-10-30 11:20:00,20.89,20.89,20.85,20.85,1600.0,20.5998,20.5998,20.5604,20.5604,1600.0
2009-10-30 11:25:00,20.85,20.85,20.84,20.84,1200.0,20.5604,20.5604,20.5505,20.5505,1200.0
2009-10-30 11:30:00,20.76,20.8,20.76,20.8,2700.0,20.4716,20.5111,20.4716,20.5111,2700.0
2009-10-30 11:35:00,20.8,20.8,20.69,20.69,1300.0,20.5111,20.5111,20.4026,20.4026,1300.0
2009-10-30 11:40:00,20.73,20.73,20.67,20.67,900.0,20.442,20.442,20.3829,20.3829,900.0
2009-10-30 11:45:00,20.67,20.7,20.56,20.58,1800.0,20.3829,20.4124,20.2744,20.2941,1800.0
2009-10-30 11:50:00,20.58,20.58,20.46,20.46,2300.0,20.2941,20.2941,20.1758,20.1758,2300.0
2009-10-30 11:55:00,20.47,20.49,20.38,20.44,6700.0,20.1856,20.2054,20.0969,20.1561,6700.0
2009-10-30 12:00:00,20.48,20.49,20.44,20.46,2500.0,20.1955,20.2054,20.1561,20.1758,2500.0
2009-10-30 12:05:00,20.46,20.46,20.42,20.44,1900.0,20.1758,20.1758,20.1363,20.1561,1900.0
2009-10-30 12:10:00,20.47,20.52,20.47,20.48,1400.0,20.1856,20.2349,20.1856,20.1955,1400.0
2009-10-30 12:15:00,20.49,20.49,20.42,20.42,700.0,20.2054,20.2054,20.1363,20.1363,700.0
2009-10-30 12:20:00,20.45,20.48,20.45,20.45,1300.0,20.1659,20.1955,20.1659,20.1659,1300.0
2009-10-30 12:25:00,20.45,20.46,20.3,20.35,3100.0,20.1659,20.1758,20.018,20.0673,3100.0
2009-10-30 12:30:00,20.34,20.37,20.3,20.33,4000.0,20.0574,20.087,20.018,20.0476,4000.0
2009-10-30 12:35:00,20.33,20.43,20.33,20.43,2900.0,20.0476,20.1462,20.0476,20.1462,2900.0
2009-10-30 12:40:00,20.41,20.46,20.38,20.38,2500.0,20.1265,20.1758,20.0969,20.0969,2500.0
2009-10-30 12:45:00,20.38,20.43,20.19,20.19,7500.0,20.0969,20.1462,19.9095,19.9095,7500.0
2009-10-30 12:50:00,20.24,20.3,20.24,20.3,4900.0,19.9588,20.018,19.9588,20.018,4900.0
2009-10-30 12:55:00,20.29,20.35,20.29,20.31,1400.0,20.0081,20.0673,20.0081,20.0279,1400.0
2009-10-30 13:00:00,20.32,20.4,20.28,20.36,2100.0,20.0377,20.1166,19.9983,20.0772,2100.0
2009-10-30 13:05:00,20.37,20.38,20.33,20.33,1200.0,20.087,20.0969,20.0476,20.0476,1200.0
2009-10-30 13:10:00,20.38,20.43,20.38,20.38,1300.0,20.0969,20.1462,20.0969,20.0969,1300.0
2009-10-30 13:15:00,20.41,20.42,20.41,20.42,300.0,20.1265,20.1363,20.1265,20.1363,300.0
2009-10-30 13:20:00,20.39,20.39,20.28,20.37,5400.0,20.1068,20.1068,19.9983,20.087,5400.0
2009-10-30 13:25:00,20.38,20.39,20.3,20.34,4000.0,20.0969,20.1068,20.018,20.0574,4000.0
2009-10-30 13:30:00,20.35,20.37,20.28,20.3,3100.0,20.0673,20.087,19.9983,20.018,3100.0
2009-10-30 13:35:00,20.28,20.31,20.25,20.29,2500.0,19.9983,20.0279,19.9687,20.0081,2500.0
2009-10-30 13:40:00,20.32,20.4,20.32,20.4,300.0,20.0377,20.1166,20.0377,20.1166,300.0
2009-10-30 13:45:00,20.38,20.42,20.38,20.4,1200.0,20.0969,20.1363,20.0969,20.1166,1200.0
2009-10-30 13:50:00,20.41,20.43,20.41,20.43,2200.0,20.1265,20.1462,20.1265,20.1462,2200.0
2009-10-30 13:55:00,20.45,20.48,20.44,20.48,3600.0,20.1659,20.1955,20.1561,20.1955,3600.0
2009-10-30 14:00:00,20.45,20.48,20.45,20.45,600.0,20.1659,20.1955,20.1659,20.1659,600.0
2009-10-30 14:05:00,20.49,20.54,20.49,20.53,1400.0,20.2054,20.2547,20.2054,20.2448,1400.0
2009-10-30 14:10:00,20.51,20.52,20.5,20.52,1800.0,20.2251,20.2349,20.2152,20.2349,1800.0
2009-10-30 14:15:00,20.5,20.52,20.45,20.45,2300.0,20.2152,20.2349,20.1659,20.1659,2300.0
2009-10-30 14:20:00,20.48,20.51,20.46,20.5,2700.0,20.1955,20.2251,20.1758,20.2152,2700.0
2009-10-30 14:25:00,20.47,20.48,20.46,20.46,600.0,20.1856,20.1955,20.1758,20.1758,600.0
2009-10-30 14:30:00,20.47,20.48,20.47,20.48,300.0,20.1856,20.1955,20.1856,20.1955,300.0
2009-10-30 14:35:00,20.46,20.46,20.41,20.43,2500.0,20.1758,20.1758,20.1265,20.1462,2500.0
2009-10-30 14:40:00,20.45,20.45,20.42,20.42,1300.0,20.1659,20.1659,20.1363,20.1363,1300.0
2009-10-30 14:45:00,20.41,20.41,20.4,20.41,3500.0,20.1265,20.1265,20.1166,20.1265,3500.0
2009-10-30 14:50:00,20.39,20.39,20.35,20.38,3300.0,20.1068,20.1068,20.0673,20.0969,3300.0
2009-10-30 14:55:00,20.4,20.42,20.37,20.41,4500.0,20.1166,20.1363,20.087,20.1265,4500.0
2009-10-30 15:00:00,20.41,20.41,20.39,20.39,2500.0,20.1265,20.1265,20.1068,20.1068,2500.0
2009-10-30 15:05:00,20.38,20.38,20.31,20.35,3600.0,20.0969,20.0969,20.0279,20.0673,3600.0
2009-10-30 15:10:00,20.35,20.43,20.35,20.42,3300.0,20.0673,20.1462,20.0673,20.1363,3300.0
2009-10-30 15:15:00,20.41,20.44,20.39,20.39,4900.0,20.1265,20.1561,20.1068,20.1068,4900.0
2009-10-30 15:20:00,20.38,20.45,20.36,20.43,3200.0,20.0969,20.1659,20.0772,20.1462,3200.0
2009-10-30 15:25:00,20.42,20.43,20.38,20.42,3000.0,20.1363,20.1462,20.0969,20.1363,3000.0
2009-10-30 15:30:00,20.44,20.52,20.44,20.52,5100.0,20.1561,20.2349,20.1561,20.2349,5100.0
2009-10-30 15:35:00,20.52,20.52,20.45,20.45,3200.0,20.2349,20.2349,20.1659,20.1659,3200.0
2009-10-30 15:40:00,20.45,20.51,20.43,20.51,3600.0,20.1659,20.2251,20.1462,20.2251,3600.0
2009-10-30 15:45:00,20.51,20.51,20.28,20.51,34400.0,20.2251,20.2251,19.9983,20.2251,34400.0
2009-10-30 15:50:00,20.51,20.51,20.38,20.39,8000.0,20.2251,20.2251,20.0969,20.1068,8000.0
2009-10-30 15:55:00,20.41,20.41,20.29,20.33,22900.0,20.1265,20.1265,20.0081,20.0476,22900.0
2009-11-02 09:30:00,20.38,20.45,20.24,20.24,7700.0,20.0969,20.1659,19.9588,19.9588,7700.0
2009-11-02 09:35:00,20.18,20.2,20.07,20.13,1600.0,19.8997,19.9194,19.7912,19.8504,1600.0
2009-11-02 09:40:00,20.14,20.19,20.11,20.13,2200.0,19.8602,19.9095,19.8306,19.8504,2200.0
2009-11-02 09:45:00,20.12,20.18,20.06,20.09,4300.0,19.8405,19.8997,19.7813,19.8109,4300.0
2009-11-02 09:50:00,20.12,20.13,20.1,20.1,5300.0,19.8405,19.8504,19.8208,19.8208,5300.0
2009-11-02 09:55:00,20.05,20.14,20.05,20.14,1300.0,19.7715,19.8602,19.7715,19.8602,1300.0
2009-11-02 10:00:00,20.16,20.38,20.16,20.38,2100.0,19.8799,20.0969,19.8799,20.0969,2100.0
2009-11-02 10:05:00,20.4,20.45,20.25,20.3,3000.0,20.1166,20.1659,19.9687,20.018,3000.0
2009-11-02 10:10:00,20.25,20.27,20.19,20.2,1400.0,19.9687,19.9884,19.9095,19.9194,1400.0
2009-11-02 10:15:00,20.2,20.35,20.16,20.27,5800.0,19.9194,20.0673,19.8799,19.9884,5800.0
2009-11-02 10:20:00,20.23,20.27,20.23,20.27,500.0,19.949,19.9884,19.949,19.9884,500.0
2009-11-02 10:25:00,20.25,20.3,20.25,20.3,2800.0,19.9687,20.018,19.9687,20.018,2800.0
2009-11-02 10:30:00,20.3,20.37,20.29,20.35,3300.0,20.018,20.087,20.0081,20.0673,3300.0
2009-11-02 10:35:00,20.32,20.41,20.29,20.41,3800.0,20.0377,20.1265,20.0081,20.1265,3800.0
2009-11-02 10:40:00,20.38,20.38,20.2,20.2,3300.0,20.0969,20.0969,19.9194,19.9194,3300.0
2009-11-02 10:45:00,20.21,20.24,20.2,20.24,3400.0,19.9293,19.9588,19.9194,19.9588,3400.0
2009-11-02 10:50:00,20.25,20.29,20.11,20.11,4100.0,19.9687,20.0081,19.8306,19.8306,4100.0
2009-11-02 10:55:00,20.17,20.2,20.09,20.09,7000.0,19.8898,19.9194,19.8109,19.8109,7000.0
2009-11-02 11:00:00,20.13,20.25,20.13,20.18,5300.0,19.8504,19.9687,19.8504,19.8997,5300.0
2009-11-02 11:05:00,20.25,20.33,20.19,20.2,2400.0,19.9687,20.0476,19.9095,19.9194,2400.0
2009-11-02 11:10:00,20.21,20.29,20.21,20.27,3000.0,19.9293,20.0081,19.9293,19.9884,3000.0
2009-11-02 11:15:00,20.33,20.33,20.28,20.29,2300.0,20.0476,20.0476,19.9983,20.0081,2300.0
2009-11-02 11:20:00,20.3,20.3,20.28,20.28,1400.0,20.018,20.018,19.9983,19.9983,1400.0
2009-11-02 11:25:00,20.3,20.31,20.24,20.26,4000.0,20.018,20.0279,19.9588,19.9786,4000.0
2009-11-02 11:30:00,20.3,20.3,20.26,20.3,2900.0,20.018,20.018,19.9786,20.018,2900.0
2009-11-02 11:35:00,20.3,20.32,20.29,20.31,800.0,20.018,20.0377,20.0081,20.0279,800.0
2009-11-02 11:40:00,20.27,20.29,20.27,20.29,300.0,19.9884,20.0081,19.9884,20.0081,300.0
2009-11-02 11:45:00,20.3,20.34,20.29,20.3,2900.0,20.018,20.0574,20.0081,20.018,2900.0
2009-11-02 11:50:00,20.28,20.3,20.25,20.25,600.0,19.9983,20.018,19.9687,19.9687,600.0
2009-11-02 11:55:00,20.28,20.37,20.28,20.28,2100.0,19.9983,20.087,19.9983,19.9983,2100.0
2009-11-02 12:00:00,20.28,20.3,20.26,20.26,1800.0,19.9983,20.018,19.9786,19.9786,1800.0
2009-11-02 12:05:00,20.25,20.3,20.25,20.28,2400.0,19.9687,20.018,19.9687,19.9983,2400.0
2009-11-02 12:10:00,20.25,20.27,20.25,20.27,800.0,19.9687,19.9884,19.9687,19.9884,800.0
2009-11-02 12:15:00,20.25,20.25,20.22,20.22,3600.0,19.9687,19.9687,19.9391,19.9391,3600.0
2009-11-02 12:20:00,20.23,20.25,20.2,20.23,2100.0,19.949,19.9687,19.9194,19.949,2100.0
2009-11-02 12:25:00,20.25,20.27,20.24,20.25,1500.0,19.9687,19.9884,19.9588,19.9687,1500.0
2009-11-02 12:30:00,20.25,20.25,20.17,20.18,3200.0,19.9687,19.9687,19.8898,19.8997,3200.0
2009-11-02 12:35:00,20.18,20.19,20.13,20.13,1100.0,19.8997,19.9095,19.8504,19.8504,1100.0
2009-11-02 12:40:00,20.18,20.18,20.07,20.07,2400.0,19.8997,19.8997,19.7912,19.7912,2400.0
2009-11-02 12:45:00,20.07,20.13,20.07,20.07,2300.0,19.7912,19.8504,19.7912,19.7912,2300.0
2009-11-02 12:50:00,20.07,20.07,19.88,19.94,4500.0,19.7912,19.7912,19.6038,19.663,4500.0
2009-11-02 12:55:00,20.0,20.04,19.93,19.93,2900.0,19.7222,19.7616,19.6531,19.6531,2900.0
2009-11-02 13:00:00,19.89,19.99,19.87,19.95,1400.0,19.6137,19.7123,19.594,19.6729,1400.0
2009-11-02 13:05:00,19.96,20.01,19.96,20.01,1800.0,19.6827,19.732,19.6827,19.732,1800.0
2009-11-02 13:10:00,20.02,20.02,19.95,20.01,1300.0,19.7419,19.7419,19.6729,19.732,1300.0
2009-11-02 13:15:00,19.93,20.03,19.93,19.93,2100.0,19.6531,19.7518,19.6531,19.6531,2100.0
2009-11-02 13:20:00,19.94,20.03,19.94,19.97,1500.0,19.663,19.7518,19.663,19.6926,1500.0
2009-11-02 13:25:00,19.95,19.99,19.95,19.99,900.0,19.6729,19.7123,19.6729,19.7123,900.0
2009-11-02 13:30:00,20.0,20.0,19.92,19.92,200.0,19.7222,19.7222,19.6433,19.6433,200.0
2009-11-02 13:35:00,19.97,19.98,19.87,19.92,1600.0,19.6926,19.7024,19.594,19.6433,1600.0
2009-11-02 13:40:00,19.93,19.93,19.87,19.87,4300.0,19.6531,19.6531,19.594,19.594,4300.0
2009-11-02 13:45:00,19.87,19.87,19.8,19.85,4800.0,19.594,19.594,19.5249,19.5743,4800.0
2009-11-02 13:50:00,19.82,19.86,19.8,19.8,1300.0,19.5447,19.5841,19.5249,19.5249,1300.0
2009-11-02 13:55:00,19.81,19.82,19.8,19.8,800.0,19.5348,19.5447,19.5249,19.5249,800.0
2009-11-02 14:00:00,19.83,19.83,19.71,19.81,4400.0,19.5545,19.5545,19.4362,19.5348,4400.0
2009-11-02 14:05:00,19.81,19.82,19.72,19.76,2900.0,19.5348,19.5447,19.4461,19.4855,2900.0
2009-11-02 14:10:00,19.8,19.89,19.8,19.89,2500.0,19.5249,19.6137,19.5249,19.6137,2500.0
2009-11-02 14:15:00,19.89,19.9,19.82,19.82,900.0,19.6137,19.6236,19.5447,19.5447,900.0
2009-11-02 14:20:00,19.85,19.95,19.85,19.94,2700.0,19.5743,19.6729,19.5743,19.663,2700.0
2009-11-02 14:25:00,19.92,19.96,19.92,19.95,1500.0,19.6433,19.6827,19.6433,19.6729,1500.0
2009-11-02 14:30:00,20.01,20.03,19.97,20.03,1500.0,19.732,19.7518,19.6926,19.7518,1500.0
2009-11-02 14:35:00,20.01,20.02,19.96,19.99,1900.0,19.732,19.7419,19.6827,19.7123,1900.0
2009-11-02 14:40:00,19.97,20.02,19.97,19.97,2500.0,19.6926,19.7419,19.6926,19.6926,2500.0
2009-11-02 14:45:00,19.97,19.98,19.93,19.96,1700.0,19.6926,19.7024,19.6531,19.6827,1700.0
2009-11-02 14:50:00,19.93,19.99,19.93,19.98,1900.0,19.6531,19.7123,19.6531,19.7024,1900.0
2009-11-02 14:55:00,19.98,19.99,19.83,19.92,3700.0,19.7024,19.7123,19.5545,19.6433,3700.0
2009-11-02 15:00:00,19.95,19.97,19.94,19.97,2300.0,19.6729,19.6926,19.663,19.6926,2300.0
2009-11-02 15:05:00,19.95,19.99,19.87,19.87,2800.0,19.6729,19.7123,19.594,19.594,2800.0
2009-11-02 15:10:00,19.88,19.94,19.88,19.92,2200.0,19.6038,19.663,19.6038,19.6433,2200.0
2009-11-02 15:15:00,19.91,19.91,19.84,19.84,3500.0,19.6334,19.6334,19.5644,19.5644,3500.0
2009-11-02 15:20:00,19.85,19.9,19.81,19.9,4000.0,19.5743,19.6236,19.5348,19.6236,4000.0
2009-11-02 15:25:00,19.89,19.94,19.82,19.91,4600.0,19.6137,19.663,19.5447,19.6334,4600.0
2009-11-02 15:30:00,19.94,20.01,19.91,19.95,3200.0,19.663,19.732,19.6334,19.6729,3200.0
2009-11-02 15:35:00,19.96,20.0,19.93,19.95,3700.0,19.6827,19.7222,19.6531,19.6729,3700.0
2009-11-02 15:40:00,19.98,20.0,19.97,20.0,3300.0,19.7024,19.7222,19.6926,19.7222,3300.0
2009-11-02 15:45:00,19.99,20.01,19.94,19.95,5200.0,19.7123,19.732,19.663,19.6729,5200.0
2009-11-02 15:50:00,19.95,20.02,19.95,20.0,8300.0,19.6729,19.7419,19.6729,19.7222,8300.0
2009-11-02 15:55:00,20.01,20.04,19.99,20.0,14900.0,19.732,19.7616,19.7123,19.7222,14900.0
2009-11-03 09:30:00,19.84,19.91,19.82,19.91,900.0,19.5644,19.6334,19.5447,19.6334,900.0
2009-11-03 09:35:00,19.91,19.92,19.82,19.91,4100.0,19.6334,19.6433,19.5447,19.6334,4100.0
2009-11-03 09:40:00,19.97,20.11,19.92,19.99,1900.0,19.6926,19.8306,19.6433,19.7123,1900.0
2009-11-03 09:45:00,20.07,20.07,19.92,19.92,2300.0,19.7912,19.7912,19.6433,19.6433,2300.0
2009-11-03 09:50:00,19.92,20.09,19.92,20.03,1700.0,19.6433,19.8109,19.6433,19.7518,1700.0
2009-11-03 09:55:00,20.08,20.15,20.03,20.13,1700.0,19.8011,19.8701,19.7518,19.8504,1700.0
2009-11-03 10:00:00,20.14,20.14,19.96,20.05,2800.0,19.8602,19.8602,19.6827,19.7715,2800.0
2009-11-03 10:05:00,20.07,20.09,20.03,20.08,2000.0,19.7912,19.8109,19.7518,19.8011,2000.0
2009-11-03 10:10:00,20.12,20.12,20.02,20.07,3300.0,19.8405,19.8405,19.7419,19.7912,3300.0
2009-11-03 10:15:00,20.07,20.14,20.01,20.07,2500.0,19.7912,19.8602,19.732,19.7912,2500.0
2009-11-03 10:20:00,20.09,20.11,20.03,20.11,1700.0,19.8109,19.8306,19.7518,19.8306,1700.0
2009-11-03 10:25:00,20.12,20.12,20.01,20.04,2000.0,19.8405,19.8405,19.732,19.7616,2000.0
2009-11-03 10:30:00,20.01,20.11,19.99,20.1,2500.0,19.732,19.8306,19.7123,19.8208,2500.0
2009-11-03 10:35:00,20.08,20.11,19.96,19.98,1600.0,19.8011,19.8306,19.6827,19.7024,1600.0
2009-11-03 10:40:00,20.04,20.07,20.0,20.07,1200.0,19.7616,19.7912,19.7222,19.7912,1200.0
2009-11-03 10:45:00,20.07,20.08,20.04,20.06,2500.0,19.7912,19.8011,19.7616,19.7813,2500.0
2009-11-03 10:50:00,20.06,20.1,20.06,20.07,800.0,19.7813,19.8208,19.7813,19.7912,800.0
2009-11-03 10:55:00,20.02,20.03,19.95,19.97,2100.0,19.7419,19.7518,19.6729,19.6926,2100.0
2009-11-03 11:00:00,19.96,19.99,19.95,19.99,1300.0,19.6827,19.7123,19.6729,19.7123,1300.0
2009-11-03 11:05:00,19.97,20.01,19.9,19.93,3700.0,19.6926,19.732,19.6236,19.6531,3700.0
2009-11-03 11:10:00,19.93,19.98,19.9,19.97,2200.0,19.6531,19.7024,19.6236,19.6926,2200.0
2009-11-03 11:15:00,19.95,19.96,19.92,19.95,600.0,19.6729,19.6827,19.6433,19.6729,600.0
2009-11-03 11:20:00,19.96,19.96,19.9,19.96,900.0,19.6827,19.6827,19.6236,19.6827,900.0
2009-11-03 11:25:00,20.0,20.0,19.92,19.92,600.0,19.7222,19.7222,19.6433,19.6433,600.0
2009-11-03 11:30:00,19.89,19.94,19.89,19.9,400.0,19.6137,19.663,19.6137,19.6236,400.0
2009-11-03 11:35:00,19.86,19.86,19.8,19.81,900.0,19.5841,19.5841,19.5249,19.5348,900.0
2009-11-03 11:40:00,19.82,19.83,19.81,19.81,1600.0,19.5447,19.5545,19.5348,19.5348,1600.0
2009-11-03 11:45:00,19.81,19.84,19.8,19.83,1000.0,19.5348,19.5644,19.5249,19.5545,1000.0
2009-11-03 11:50:00,19.83,19.89,19.81,19.89,1300.0,19.5545,19.6137,19.5348,19.6137,1300.0
2009-11-03 11:55:00,19.89,19.91,19.87,19.9,1100.0,19.6137,19.6334,19.594,19.6236,1100.0
2009-11-03 12:00:00,19.9,19.93,19.88,19.88,1500.0,19.6236,19.6531,19.6038,19.6038,1500.0
2009-11-03 12:05:00,19.89,19.92,19.87,19.92,600.0,19.6137,19.6433,19.594,19.6433,600.0
2009-11-03 12:10:00,19.86,19.86,19.84,19.84,400.0,19.5841,19.5841,19.5644,19.5644,400.0
2009-11-03 12:15:00,19.87,19.9,19.84,19.86,900.0,19.594,19.6236,19.5644,19.5841,900.0
2009-11-03 12:20:00,19.84,19.9,19.81,19.86,1400.0,19.5644,19.6236,19.5348,19.5841,1400.0
2009-11-03 12:25:00,19.84,19.87,19.84,19.86,700.0,19.5644,19.594,19.5644,19.5841,700.0
2009-11-03 12:30:00,19.86,19.92,19.84,19.92,1700.0,19.5841,19.6433,19.5644,19.6433,1700.0
2009-11-03 12:35:00,19.93,20.01,19.93,20.01,700.0,19.6531,19.732,19.6531,19.732,700.0
2009-11-03 12:40:00,20.0,20.0,19.97,19.97,200.0,19.7222,19.7222,19.6926,19.6926,200.0
2009-11-03 12:45:00,19.92,19.94,19.88,19.89,1100.0,19.6433,19.663,19.6038,19.6137,1100.0
2009-11-03 12:50:00,19.96,19.96,19.9,19.9,1300.0,19.6827,19.6827,19.6236,19.6236,1300.0
2009-11-03 12:55:00,19.91,19.91,19.87,19.88,800.0,19.6334,19.6334,19.594,19.6038,800.0
2009-11-03 13:00:00,19.89,19.91,19.83,19.83,2700.0,19.6137,19.6334,19.5545,19.5545,2700.0
2009-11-03 13:05:00,19.88,19.93,19.88,19.92,1300.0,19.6038,19.6531,19.6038,19.6433,1300.0
2009-11-03 13:10:00,19.94,19.94,19.91,19.93,1100.0,19.663,19.663,19.6334,19.6531,1100.0
2009-11-03 13:15:00,19.93,19.93,19.9,19.93,400.0,19.6531,19.6531,19.6236,19.6531,400.0
2009-11-03 13:20:00,19.92,19.93,19.88,19.88,1100.0,19.6433,19.6531,19.6038,19.6038,1100.0
2009-11-03 13:25:00,19.88,19.89,19.82,19.85,2100.0,19.6038,19.6137,19.5447,19.5743,2100.0
2009-11-03 13:30:00,19.86,19.87,19.84,19.87,700.0,19.5841,19.594,19.5644,19.594,700.0
2009-11-03 13:35:00,19.87,19.88,19.84,19.86,1000.0,19.594,19.6038,19.5644,19.5841,1000.0
2009-11-03 13:40:00,19.89,19.91,19.89,19.9,3300.0,19.6137,19.6334,19.6137,19.6236,3300.0
2009-11-03 13:45:00,19.9,19.91,19.86,19.91,2500.0,19.6236,19.6334,19.5841,19.6334,2500.0
2009-11-03 13:50:00,19.93,19.95,19.93,19.93,700.0,19.6531,19.6729,19.6531,19.6531,700.0
2009-11-03 13:55:00,19.94,19.97,19.9,19.94,2700.0,19.663,19.6926,19.6236,19.663,2700.0
2009-11-03 14:00:00,19.99,20.03,19.99,20.03,3000.0,19.7123,19.7518,19.7123,19.7518,3000.0
2009-11-03 14:05:00,20.03,20.08,20.03,20.08,1700.0,19.7518,19.8011,19.7518,19.8011,1700.0
2009-11-03 14:10:00,20.06,20.09,20.05,20.08,2000.0,19.7813,19.8109,19.7715,19.8011,2000.0
2009-11-03 14:15:00,20.09,20.09,20.07,20.08,1500.0,19.8109,19.8109,19.7912,19.8011,1500.0
2009-11-03 14:20:00,20.09,20.11,20.08,20.08,2200.0,19.8109,19.8306,19.8011,19.8011,2200.0
2009-11-03 14:25:00,20.07,20.15,20.05,20.09,2200.0,19.7912,19.8701,19.7715,19.8109,2200.0
2009-11-03 14:30:00,20.1,20.12,20.07,20.07,1900.0,19.8208,19.8405,19.7912,19.7912,1900.0
2009-11-03 14:35:00,20.08,20.11,20.03,20.06,3500.0,19.8011,19.8306,19.7518,19.7813,3500.0
2009-11-03 14:40:00,20.07,20.1,20.05,20.07,2200.0,19.7912,19.8208,19.7715,19.7912,2200.0
2009-11-03 14:45:00,20.09,20.15,20.07,20.14,3300.0,19.8109,19.8701,19.7912,19.8602,3300.0
2009-11-03 14:50:00,20.15,20.15,20.08,20.09,2300.0,19.8701,19.8701,19.8011,19.8109,2300.0
2009-11-03 14:55:00,20.1,20.1,20.02,20.08,3100.0,19.8208,19.8208,19.7419,19.8011,3100.0
2009-11-03 15:00:00,20.1,20.13,20.09,20.11,3600.0,19.8208,19.8504,19.8109,19.8306,3600.0
2009-11-03 15:05:00,20.1,20.13,20.1,20.12,3200.0,19.8208,19.8504,19.8208,19.8405,3200.0
2009-11-03 15:10:00,20.13,20.18,20.12,20.14,4000.0,19.8504,19.8997,19.8405,19.8602,4000.0
2009-11-03 15:15:00,20.15,20.2,20.14,20.2,2700.0,19.8701,19.9194,19.8602,19.9194,2700.0
2009-11-03 15:20:00,20.2,20.22,20.16,20.21,2500.0,19.9194,19.9391,19.8799,19.9293,2500.0
2009-11-03 15:25:00,20.22,20.24,20.2,20.24,3000.0,19.9391,19.9588,19.9194,19.9588,3000.0
2009-11-03 15:30:00,20.25,20.35,20.25,20.35,4600.0,19.9687,20.0673,19.9687,20.0673,4600.0
2009-11-03 15:35:00,20.35,20.36,20.28,20.32,4400.0,20.0673,20.0772,19.9983,20.0377,4400.0
2009-11-03 15:40:00,20.35,20.35,20.26,20.26,3900.0,20.0673,20.0673,19.9786,19.9786,3900.0
2009-11-03 15:45:00,20.27,20.35,20.26,20.35,5900.0,19.9884,20.0673,19.9786,20.0673,5900.0
2009-11-03 15:50:00,20.33,20.33,20.25,20.31,7100.0,20.0476,20.0476,19.9687,20.0279,7100.0
2009-11-03 15:55:00,20.33,20.34,20.26,20.27,15400.0,20.0476,20.0574,19.9786,19.9884,15400.0
2009-11-04 09:30:00,20.32,20.46,20.18,20.18,6700.0,20.0377,20.1758,19.8997,19.8997,6700.0
2009-11-04 09:35:00,20.3,20.31,20.16,20.16,4900.0,20.018,20.0279,19.8799,19.8799,4900.0
2009-11-04 09:40:00,20.13,20.26,20.07,20.16,6300.0,19.8504,19.9786,19.7912,19.8799,6300.0
2009-11-04 09:45:00,20.15,20.2,20.13,20.17,3800.0,19.8701,19.9194,19.8504,19.8898,3800.0
2009-11-04 09:50:00,20.16,20.2,20.05,20.11,4600.0,19.8799,19.9194,19.7715,19.8306,4600.0
2009-11-04 09:55:00,20.11,20.21,20.05,20.12,2000.0,19.8306,19.9293,19.7715,19.8405,2000.0
2009-11-04 10:00:00,20.12,20.13,20.0,20.09,3400.0,19.8405,19.8504,19.7222,19.8109,3400.0
2009-11-04 10:05:00,20.0,20.11,20.0,20.05,1100.0,19.7222,19.8306,19.7222,19.7715,1100.0
2009-11-04 10:10:00,20.09,20.1,20.03,20.09,1800.0,19.8109,19.8208,19.7518,19.8109,1800.0
2009-11-04 10:15:00,20.09,20.13,20.06,20.08,1800.0,19.8109,19.8504,19.7813,19.8011,1800.0
2009-11-04 10:20:00,20.08,20.09,20.08,20.09,3100.0,19.8011,19.8109,19.8011,19.8109,3100.0
2009-11-04 10:25:00,20.11,20.11,20.05,20.07,1000.0,19.8306,19.8306,19.7715,19.7912,1000.0
2009-11-04 10:30:00,20.07,20.14,20.07,20.08,2600.0,19.7912,19.8602,19.7912,19.8011,2600.0
2009-11-04 10:35:00,20.11,20.14,20.07,20.1,1200.0,19.8306,19.8602,19.7912,19.8208,1200.0
2009-11-04 10:40:00,20.04,20.08,20.04,20.05,1800.0,19.7616,19.8011,19.7616,19.7715,1800.0
2009-11-04 10:45:00,20.1,20.13,20.07,20.11,1100.0,19.8208,19.8504,19.7912,19.8306,1100.0
2009-11-04 10:50:00,20.13,20.17,20.06,20.1,3500.0,19.8504,19.8898,19.7813,19.8208,3500.0
2009-11-04 10:55:00,20.13,20.17,20.06,20.13,2900.0,19.8504,19.8898,19.7813,19.8504,2900.0
2009-11-04 11:00:00,20.13,20.15,20.07,20.07,5700.0,19.8504,19.8701,19.7912,19.7912,5700.0
2009-11-04 11:05:00,20.07,20.13,20.05,20.06,2600.0,19.7912,19.8504,19.7715,19.7813,2600.0
2009-11-04 11:10:00,20.04,20.12,20.02,20.06,3900.0,19.7616,19.8405,19.7419,19.7813,3900.0
2009-11-04 11:15:00,20.06,20.16,20.05,20.08,4000.0,19.7813,19.8799,19.7715,19.8011,4000.0
2009-11-04 11:20:00,20.08,20.1,20.03,20.1,3800.0,19.8011,19.8208,19.7518,19.8208,3800.0
2009-11-04 11:25:00,20.06,20.09,19.98,19.98,5000.0,19.7813,19.8109,19.7024,19.7024,5000.0
2009-11-04 11:30:00,19.99,19.99,19.87,19.87,3600.0,19.7123,19.7123,19.594,19.594,3600.0
2009-11-04 11:35:00,19.89,19.98,19.82,19.98,1600.0,19.6137,19.7024,19.5447,19.7024,1600.0
2009-11-04 11:40:00,19.98,19.98,19.91,19.94,1900.0,19.7024,19.7024,19.6334,19.663,1900.0
2009-11-04 11:45:00,19.94,20.0,19.94,19.98,2600.0,19.663,19.7222,19.663,19.7024,2600.0
2009-11-04 11:50:00,19.99,19.99,19.92,19.96,3700.0,19.7123,19.7123,19.6433,19.6827,3700.0
2009-11-04 11:55:00,19.92,19.92,19.87,19.9,2100.0,19.6433,19.6433,19.594,19.6236,2100.0
2009-11-04 12:00:00,19.89,19.9,19.81,19.9,4200.0,19.6137,19.6236,19.5348,19.6236,4200.0
2009-11-04 12:05:00,19.9,19.9,19.8,19.82,2200.0,19.6236,19.6236,19.5249,19.5447,2200.0
2009-11-04 12:10:00,19.8,19.82,19.69,19.76,6000.0,19.5249,19.5447,19.4165,19.4855,6000.0
2009-11-04 12:15:00,19.76,19.77,19.68,19.7,5100.0,19.4855,19.4954,19.4066,19.4263,5100.0
2009-11-04 12:20:00,19.69,19.76,19.68,19.76,3800.0,19.4165,19.4855,19.4066,19.4855,3800.0
2009-11-04 12:25:00,19.73,19.81,19.73,19.81,1900.0,19.4559,19.5348,19.4559,19.5348,1900.0
2009-11-04 12:30:00,19.81,19.84,19.81,19.81,3900.0,19.5348,19.5644,19.5348,19.5348,3900.0
2009-11-04 12:35:00,19.83,19.89,19.81,19.84,2100.0,19.5545,19.6137,19.5348,19.5644,2100.0
2009-11-04 12:40:00,19.85,19.9,19.85,19.89,2200.0,19.5743,19.6236,19.5743,19.6137,2200.0
2009-11-04 12:45:00,19.88,19.88,19.83,19.87,2000.0,19.6038,19.6038,19.5545,19.594,2000.0
2009-11-04 12:50:00,19.78,19.78,19.72,19.76,3800.0,19.5052,19.5052,19.4461,19.4855,3800.0
2009-11-04 12:55:00,19.73,19.81,19.71,19.71,2400.0,19.4559,19.5348,19.4362,19.4362,2400.0
2009-11-04 13:00:00,19.71,19.74,19.71,19.71,1000.0,19.4362,19.4658,19.4362,19.4362,1000.0
2009-11-04 13:05:00,19.71,19.72,19.68,19.72,1800.0,19.4362,19.4461,19.4066,19.4461,1800.0
2009-11-04 13:10:00,19.73,19.76,19.7,19.73,2200.0,19.4559,19.4855,19.4263,19.4559,2200.0
2009-11-04 13:15:00,19.7,19.71,19.7,19.71,300.0,19.4263,19.4362,19.4263,19.4362,300.0
2009-11-04 13:20:00,19.72,19.75,19.71,19.71,1400.0,19.4461,19.4756,19.4362,19.4362,1400.0
2009-11-04 13:25:00,19.72,19.73,19.64,19.67,1900.0,19.4461,19.4559,19.3672,19.3968,1900.0
2009-11-04 13:30:00,19.65,19.69,19.61,19.69,3200.0,19.377,19.4165,19.3376,19.4165,3200.0
2009-11-04 13:35:00,19.71,19.71,19.62,19.68,1500.0,19.4362,19.4362,19.3475,19.4066,1500.0
2009-11-04 13:40:00,19.67,19.71,19.67,19.71,3400.0,19.3968,19.4362,19.3968,19.4362,3400.0
2009-11-04 13:45:00,19.68,19.72,19.67,19.7,6000.0,19.4066,19.4461,19.3968,19.4263,6000.0
2009-11-04 13:50:00,19.7,19.73,19.7,19.7,1800.0,19.4263,19.4559,19.4263,19.4263,1800.0
2009-11-04 13:55:00,19.69,19.72,19.69,19.71,1000.0,19.4165,19.4461,19.4165,19.4362,1000.0
2009-11-04 14:00:00,19.71,19.76,19.71,19.76,1700.0,19.4362,19.4855,19.4362,19.4855,1700.0
2009-11-04 14:05:00,19.78,19.8,19.75,19.79,2400.0,19.5052,19.5249,19.4756,19.5151,2400.0
2009-11-04 14:10:00,19.8,19.81,19.79,19.81,900.0,19.5249,19.5348,19.5151,19.5348,900.0
2009-11-04 14:15:00,19.79,20.04,19.79,19.81,2400.0,19.5151,19.7616,19.5151,19.5348,2400.0
2009-11-04 14:20:00,19.8,19.92,19.8,19.83,2500.0,19.5249,19.6433,19.5249,19.5545,2500.0
2009-11-04 14:25:00,19.83,19.83,19.7,19.73,3700.0,19.5545,19.5545,19.4263,19.4559,3700.0
2009-11-04 14:30:00,19.7,19.86,19.66,19.86,4200.0,19.4263,19.5841,19.3869,19.5841,4200.0
2009-11-04 14:35:00,19.86,19.9,19.85,19.86,1500.0,19.5841,19.6236,19.5743,19.5841,1500.0
2009-11-04 14:40:00,19.86,19.97,19.86,19.95,3500.0,19.5841,19.6926,19.5841,19.6729,3500.0
2009-11-04 14:45:00,19.94,19.94,19.88,19.91,2400.0,19.663,19.663,19.6038,19.6334,2400.0
2009-11-04 14:50:00,19.91,19.95,19.86,19.88,4100.0,19.6334,19.6729,19.5841,19.6038,4100.0
2009-11-04 14:55:00,19.88,19.92,19.87,19.92,1700.0,19.6038,19.6433,19.594,19.6433,1700.0
2009-11-04 15:00:00,19.93,19.93,19.86,19.87,5100.0,19.6531,19.6531,19.5841,19.594,5100.0
2009-11-04 15:05:00,19.87,19.93,19.87,19.93,2000.0,19.594,19.6531,19.594,19.6531,2000.0
2009-11-04 15:10:00,19.93,19.97,19.85,19.87,3900.0,19.6531,19.6926,19.5743,19.594,3900.0
2009-11-04 15:15:00,19.91,19.92,19.88,19.91,2300.0,19.6334,19.6433,19.6038,19.6334,2300.0
2009-11-04 15:20:00,19.91,19.95,19.89,19.89,4300.0,19.6334,19.6729,19.6137,19.6137,4300.0
2009-11-04 15:25:00,19.91,19.94,19.87,19.9,4600.0,19.6334,19.663,19.594,19.6236,4600.0
2009-11-04 15:30:00,19.86,19.88,19.73,19.75,6600.0,19.5841,19.6038,19.4559,19.4756,6600.0
2009-11-04 15:35:00,19.75,19.79,19.64,19.79,8600.0,19.4756,19.5151,19.3672,19.5151,8600.0
2009-11-04 15:40:00,19.8,19.8,19.61,19.7,10800.0,19.5249,19.5249,19.3376,19.4263,10800.0
2009-11-04 15:45:00,19.67,19.72,19.59,19.67,11100.0,19.3968,19.4461,19.3179,19.3968,11100.0
2009-11-04 15:50:00,19.67,19.67,19.53,19.67,9300.0,19.3968,19.3968,19.2587,19.3968,9300.0
2009-11-04 15:55:00,19.67,19.67,19.5,19.5,27200.0,19.3968,19.3968,19.2291,19.2291,27200.0
2009-11-05 09:30:00,18.77,18.77,18.37,18.5,9200.0,18.5093,18.5093,18.1148,18.243,9200.0
2009-11-05 09:35:00,18.5,18.5,18.2,18.49,18900.0,18.243,18.243,17.9472,18.2331,18900.0
2009-11-05 09:40:00,18.49,18.75,18.37,18.74,23800.0,18.2331,18.4895,18.1148,18.4797,23800.0
2009-11-05 09:45:00,18.73,18.74,18.66,18.72,5900.0,18.4698,18.4797,18.4008,18.46,5900.0
2009-11-05 09:50:00,18.7,18.75,18.7,18.74,5400.0,18.4402,18.4895,18.4402,18.4797,5400.0
2009-11-05 09:55:00,18.74,18.75,18.7,18.71,6900.0,18.4797,18.4895,18.4402,18.4501,6900.0
2009-11-05 10:00:00,18.73,18.73,18.65,18.66,7600.0,18.4698,18.4698,18.3909,18.4008,7600.0
2009-11-05 10:05:00,18.66,18.66,18.54,18.54,5300.0,18.4008,18.4008,18.2825,18.2825,5300.0
2009-11-05 10:10:00,18.54,18.55,18.44,18.45,7500.0,18.2825,18.2923,18.1838,18.1937,7500.0
2009-11-05 10:15:00,18.46,18.52,18.45,18.5,5800.0,18.2036,18.2627,18.1937,18.243,5800.0
2009-11-05 10:20:00,18.5,18.5,18.45,18.45,6000.0,18.243,18.243,18.1937,18.1937,6000.0
2009-11-05 10:25:00,18.45,18.48,18.34,18.43,12000.0,18.1937,18.2233,18.0852,18.174,12000.0
2009-11-05 10:30:00,18.43,18.43,18.37,18.37,5800.0,18.174,18.174,18.1148,18.1148,5800.0
2009-11-05 10:35:00,18.37,18.46,18.37,18.46,7100.0,18.1148,18.2036,18.1148,18.2036,7100.0
2009-11-05 10:40:00,18.46,18.57,18.46,18.55,3900.0,18.2036,18.312,18.2036,18.2923,3900.0
2009-11-05 10:45:00,18.55,18.6,18.51,18.58,6800.0,18.2923,18.3416,18.2529,18.3219,6800.0
2009-11-05 10:50:00,18.57,18.59,18.53,18.57,6500.0,18.312,18.3318,18.2726,18.312,6500.0
2009-11-05 10:55:00,18.57,18.58,18.56,18.57,3800.0,18.312,18.3219,18.3022,18.312,3800.0
2009-11-05 11:00:00,18.57,18.58,18.57,18.57,800.0,18.312,18.3219,18.312,18.312,800.0
2009-11-05 11:05:00,18.57,18.57,18.56,18.56,4300.0,18.312,18.312,18.3022,18.3022,4300.0
2009-11-05 11:10:00,18.56,18.6,18.56,18.6,4900.0,18.3022,18.3416,18.3022,18.3416,4900.0
2009-11-05 11:15:00,18.6,18.66,18.59,18.63,10000.0,18.3416,18.4008,18.3318,18.3712,10000.0
2009-11-05 11:20:00,18.64,18.65,18.61,18.65,6500.0,18.3811,18.3909,18.3515,18.3909,6500.0
2009-11-05 11:25:00,18.65,18.67,18.58,18.58,10100.0,18.3909,18.4106,18.3219,18.3219,10100.0
2009-11-05 11:30:00,18.59,18.64,18.59,18.61,5300.0,18.3318,18.3811,18.3318,18.3515,5300.0
2009-11-05 11:35:00,18.61,18.63,18.55,18.57,10100.0,18.3515,18.3712,18.2923,18.312,10100.0
2009-11-05 11:40:00,18.57,18.57,18.49,18.49,2700.0,18.312,18.312,18.2331,18.2331,2700.0
2009-11-05 11:45:00,18.53,18.53,18.45,18.46,3700.0,18.2726,18.2726,18.1937,18.2036,3700.0
2009-11-05 11:50:00,18.45,18.46,18.4,18.42,5600.0,18.1937,18.2036,18.1444,18.1641,5600.0
2009-11-05 11:55:00,18.42,18.44,18.41,18.44,3500.0,18.1641,18.1838,18.1543,18.1838,3500.0
2009-11-05 12:00:00,18.44,18.51,18.43,18.51,7700.0,18.1838,18.2529,18.174,18.2529,7700.0
2009-11-05 12:05:00,18.5,18.51,18.48,18.48,1200.0,18.243,18.2529,18.2233,18.2233,1200.0
2009-11-05 12:10:00,18.48,18.49,18.46,18.46,1900.0,18.2233,18.2331,18.2036,18.2036,1900.0
2009-11-05 12:15:00,18.46,18.48,18.44,18.44,4000.0,18.2036,18.2233,18.1838,18.1838,4000.0
2009-11-05 12:20:00,18.44,18.47,18.44,18.46,5600.0,18.1838,18.2134,18.1838,18.2036,5600.0
2009-11-05 12:25:00,18.46,18.47,18.46,18.46,2300.0,18.2036,18.2134,18.2036,18.2036,2300.0
2009-11-05 12:30:00,18.46,18.49,18.46,18.47,3700.0,18.2036,18.2331,18.2036,18.2134,3700.0
2009-11-05 12:35:00,18.47,18.48,18.41,18.41,5300.0,18.2134,18.2233,18.1543,18.1543,5300.0
2009-11-05 12:40:00,18.41,18.42,18.37,18.37,5600.0,18.1543,18.1641,18.1148,18.1148,5600.0
2009-11-05 12:45:00,18.37,18.38,18.36,18.36,3400.0,18.1148,18.1247,18.105,18.105,3400.0
2009-11-05 12:50:00,18.35,18.36,18.32,18.32,2200.0,18.0951,18.105,18.0655,18.0655,2200.0
2009-11-05 12:55:00,18.32,18.34,18.28,18.32,9200.0,18.0655,18.0852,18.0261,18.0655,9200.0
2009-11-05 13:00:00,18.32,18.34,18.32,18.32,5000.0,18.0655,18.0852,18.0655,18.0655,5000.0
2009-11-05 13:05:00,18.32,18.32,18.32,18.32,600.0,18.0655,18.0655,18.0655,18.0655,600.0
2009-11-05 13:10:00,18.33,18.33,18.32,18.32,800.0,18.0754,18.0754,18.0655,18.0655,800.0
2009-11-05 13:15:00,18.33,18.33,18.32,18.32,2800.0,18.0754,18.0754,18.0655,18.0655,2800.0
2009-11-05 13:20:00,18.32,18.32,18.29,18.29,2700.0,18.0655,18.0655,18.0359,18.0359,2700.0
2009-11-05 13:25:00,18.29,18.29,18.24,18.27,9900.0,18.0359,18.0359,17.9866,18.0162,9900.0
2009-11-05 13:30:00,18.26,18.28,18.26,18.27,5500.0,18.0063,18.0261,18.0063,18.0162,5500.0
2009-11-05 13:35:00,18.27,18.28,18.26,18.28,2300.0,18.0162,18.0261,18.0063,18.0261,2300.0
2009-11-05 13:40:00,18.27,18.28,18.26,18.26,5400.0,18.0162,18.0261,18.0063,18.0063,5400.0
2009-11-05 13:45:00,18.26,18.33,18.26,18.28,12500.0,18.0063,18.0754,18.0063,18.0261,12500.0
2009-11-05 13:50:00,18.28,18.28,18.26,18.27,800.0,18.0261,18.0261,18.0063,18.0162,800.0
2009-11-05 13:55:00,18.26,18.26,18.25,18.25,600.0,18.0063,18.0063,17.9965,17.9965,600.0
2009-11-05 14:00:00,18.25,18.26,18.22,18.22,4000.0,17.9965,18.0063,17.9669,17.9669,4000.0
2009-11-05 14:05:00,18.22,18.26,18.22,18.26,4500.0,17.9669,18.0063,17.9669,18.0063,4500.0
2009-11-05 14:10:00,18.26,18.28,18.26,18.27,1500.0,18.0063,18.0261,18.0063,18.0162,1500.0
2009-11-05 14:15:00,18.27,18.28,18.25,18.27,2100.0,18.0162,18.0261,17.9965,18.0162,2100.0
2009-11-05 14:20:00,18.27,18.27,18.24,18.26,3900.0,18.0162,18.0162,17.9866,18.0063,3900.0
2009-11-05 14:25:00,18.26,18.26,18.23,18.26,1400.0,18.0063,18.0063,17.9768,18.0063,1400.0
2009-11-05 14:30:00,18.27,18.27,18.24,18.26,1800.0,18.0162,18.0162,17.9866,18.0063,1800.0
2009-11-05 14:35:00,18.26,18.27,18.24,18.27,3100.0,18.0063,18.0162,17.9866,18.0162,3100.0
2009-11-05 14:40:00,18.27,18.27,18.24,18.25,4600.0,18.0162,18.0162,17.9866,17.9965,4600.0
2009-11-05 14:45:00,18.24,18.32,18.24,18.29,6700.0,17.9866,18.0655,17.9866,18.0359,6700.0
2009-11-05 14:50:00,18.33,18.39,18.29,18.31,5300.0,18.0754,18.1345,18.0359,18.0556,5300.0
2009-11-05 14:55:00,18.31,18.33,18.29,18.33,2400.0,18.0556,18.0754,18.0359,18.0754,2400.0
2009-11-05 15:00:00,18.31,18.37,18.31,18.36,5400.0,18.0556,18.1148,18.0556,18.105,5400.0
2009-11-05 15:05:00,18.35,18.35,18.33,18.33,2600.0,18.0951,18.0951,18.0754,18.0754,2600.0
2009-11-05 15:10:00,18.34,18.34,18.31,18.33,6000.0,18.0852,18.0852,18.0556,18.0754,6000.0
2009-11-05 15:15:00,18.32,18.4,18.32,18.38,10000.0,18.0655,18.1444,18.0655,18.1247,10000.0
2009-11-05 15:20:00,18.38,18.41,18.33,18.35,9700.0,18.1247,18.1543,18.0754,18.0951,9700.0
2009-11-05 15:25:00,18.33,18.33,18.27,18.28,14300.0,18.0754,18.0754,18.0162,18.0261,14300.0
2009-11-05 15:30:00,18.28,18.3,18.27,18.28,6400.0,18.0261,18.0458,18.0162,18.0261,6400.0
2009-11-05 15:35:00,18.31,18.33,18.27,18.32,6900.0,18.0556,18.0754,18.0162,18.0655,6900.0
2009-11-05 15:40:00,18.33,18.4,18.32,18.39,16000.0,18.0754,18.1444,18.0655,18.1345,16000.0
2009-11-05 15:45:00,18.39,18.49,18.39,18.48,17800.0,18.1345,18.2331,18.1345,18.2233,17800.0
2009-11-05 15:50:00,18.49,18.59,18.48,18.58,20500.0,18.2331,18.3318,18.2233,18.3219,20500.0
2009-11-05 15:55:00,18.58,18.61,18.5,18.55,36700.0,18.3219,18.3515,18.243,18.2923,36700.0
2009-11-06 09:30:00,18.3,18.3,18.22,18.22,8200.0,18.0458,18.0458,17.9669,17.9669,8200.0
2009-11-06 09:35:00,18.23,18.25,18.18,18.21,5500.0,17.9768,17.9965,17.9275,17.957,5500.0
2009-11-06 09:40:00,18.22,18.33,18.2,18.32,8300.0,17.9669,18.0754,17.9472,18.0655,8300.0
2009-11-06 09:45:00,18.36,18.47,18.35,18.44,4100.0,18.105,18.2134,18.0951,18.1838,4100.0
2009-11-06 09:50:00,18.44,18.52,18.42,18.49,5700.0,18.1838,18.2627,18.1641,18.2331,5700.0
2009-11-06 09:55:00,18.48,18.53,18.48,18.49,1400.0,18.2233,18.2726,18.2233,18.2331,1400.0
2009-11-06 10:00:00,18.49,18.55,18.46,18.5,3200.0,18.2331,18.2923,18.2036,18.243,3200.0
2009-11-06 10:05:00,18.5,18.52,18.45,18.47,3000.0,18.243,18.2627,18.1937,18.2134,3000.0
2009-11-06 10:10:00,18.47,18.48,18.45,18.45,800.0,18.2134,18.2233,18.1937,18.1937,800.0
2009-11-06 10:15:00,18.47,18.47,18.45,18.45,3700.0,18.2134,18.2134,18.1937,18.1937,3700.0
2009-11-06 10:20:00,18.46,18.48,18.43,18.43,4200.0,18.2036,18.2233,18.174,18.174,4200.0
2009-11-06 10:25:00,18.38,18.38,18.33,18.33,4400.0,18.1247,18.1247,18.0754,18.0754,4400.0
2009-11-06 10:30:00,18.32,18.33,18.27,18.32,5900.0,18.0655,18.0754,18.0162,18.0655,5900.0
2009-11-06 10:35:00,18.3,18.37,18.28,18.37,2800.0,18.0458,18.1148,18.0261,18.1148,2800.0
2009-11-06 10:40:00,18.37,18.39,18.35,18.38,4100.0,18.1148,18.1345,18.0951,18.1247,4100.0
2009-11-06 10:45:00,18.37,18.44,18.33,18.44,5100.0,18.1148,18.1838,18.0754,18.1838,5100.0
2009-11-06 10:50:00,18.45,18.45,18.43,18.45,2100.0,18.1937,18.1937,18.174,18.1937,2100.0
2009-11-06 10:55:00,18.45,18.47,18.45,18.47,1700.0,18.1937,18.2134,18.1937,18.2134,1700.0
2009-11-06 11:00:00,18.46,18.49,18.44,18.49,1600.0,18.2036,18.2331,18.1838,18.2331,1600.0
2009-11-06 11:05:00,18.49,18.54,18.47,18.54,1200.0,18.2331,18.2825,18.2134,18.2825,1200.0
2009-11-06 11:10:00,18.51,18.53,18.47,18.51,3100.0,18.2529,18.2726,18.2134,18.2529,3100.0
2009-11-06 11:15:00,18.5,18.55,18.5,18.53,1900.0,18.243,18.2923,18.243,18.2726,1900.0
2009-11-06 11:20:00,18.55,18.55,18.52,18.52,3100.0,18.2923,18.2923,18.2627,18.2627,3100.0
2009-11-06 11:25:00,18.52,18.53,18.47,18.48,2800.0,18.2627,18.2726,18.2134,18.2233,2800.0
2009-11-06 11:30:00,18.48,18.61,18.48,18.54,2300.0,18.2233,18.3515,18.2233,18.2825,2300.0
2009-11-06 11:35:00,18.54,18.55,18.53,18.54,1600.0,18.2825,18.2923,18.2726,18.2825,1600.0
2009-11-06 11:40:00,18.54,18.54,18.51,18.53,1300.0,18.2825,18.2825,18.2529,18.2726,1300.0
2009-11-06 11:45:00,18.54,18.54,18.53,18.54,800.0,18.2825,18.2825,18.2726,18.2825,800.0
2009-11-06 11:50:00,18.53,18.58,18.53,18.56,3100.0,18.2726,18.3219,18.2726,18.3022,3100.0
2009-11-06 11:55:00,18.55,18.56,18.54,18.54,1400.0,18.2923,18.3022,18.2825,18.2825,1400.0
2009-11-06 12:00:00,18.54,18.6,18.54,18.55,2900.0,18.2825,18.3416,18.2825,18.2923,2900.0
2009-11-06 12:05:00,18.56,18.57,18.55,18.56,2300.0,18.3022,18.312,18.2923,18.3022,2300.0
2009-11-06 12:10:00,18.56,18.62,18.56,18.61,3000.0,18.3022,18.3613,18.3022,18.3515,3000.0
2009-11-06 12:15:00,18.58,18.61,18.58,18.58,2200.0,18.3219,18.3515,18.3219,18.3219,2200.0
2009-11-06 12:20:00,18.59,18.61,18.59,18.61,2000.0,18.3318,18.3515,18.3318,18.3515,2000.0
2009-11-06 12:25:00,18.61,18.65,18.61,18.65,2200.0,18.3515,18.3909,18.3515,18.3909,2200.0
2009-11-06 12:30:00,18.65,18.65,18.64,18.65,1100.0,18.3909,18.3909,18.3811,18.3909,1100.0
2009-11-06 12:35:00,18.64,18.66,18.63,18.63,3000.0,18.3811,18.4008,18.3712,18.3712,3000.0
2009-11-06 12:40:00,18.64,18.65,18.59,18.59,2600.0,18.3811,18.3909,18.3318,18.3318,2600.0
2009-11-06 12:45:00,18.62,18.62,18.52,18.53,4600.0,18.3613,18.3613,18.2627,18.2726,4600.0
2009-11-06 12:50:00,18.56,18.62,18.56,18.58,3000.0,18.3022,18.3613,18.3022,18.3219,3000.0
2009-11-06 12:55:00,18.58,18.6,18.58,18.59,1300.0,18.3219,18.3416,18.3219,18.3318,1300.0
2009-11-06 13:00:00,18.59,18.61,18.58,18.58,1700.0,18.3318,18.3515,18.3219,18.3219,1700.0
2009-11-06 13:05:00,18.55,18.6,18.54,18.6,1900.0,18.2923,18.3416,18.2825,18.3416,1900.0
2009-11-06 13:10:00,18.6,18.64,18.57,18.63,4000.0,18.3416,18.3811,18.312,18.3712,4000.0
2009-11-06 13:15:00,18.63,18.63,18.61,18.62,1900.0,18.3712,18.3712,18.3515,18.3613,1900.0
2009-11-06 13:20:00,18.62,18.66,18.62,18.65,2800.0,18.3613,18.4008,18.3613,18.3909,2800.0
2009-11-06 13:25:00,18.66,18.66,18.63,18.65,1400.0,18.4008,18.4008,18.3712,18.3909,1400.0
2009-11-06 13:30:00,18.66,18.66,18.65,18.66,1800.0,18.4008,18.4008,18.3909,18.4008,1800.0
2009-11-06 13:35:00,18.68,18.68,18.65,18.65,2300.0,18.4205,18.4205,18.3909,18.3909,2300.0
2009-11-06 13:40:00,18.64,18.65,18.62,18.63,2700.0,18.3811,18.3909,18.3613,18.3712,2700.0
2009-11-06 13:45:00,18.62,18.63,18.62,18.62,3500.0,18.3613,18.3712,18.3613,18.3613,3500.0
2009-11-06 13:50:00,18.61,18.62,18.61,18.61,1500.0,18.3515,18.3613,18.3515,18.3515,1500.0
2009-11-06 13:55:00,18.62,18.67,18.61,18.63,5000.0,18.3613,18.4106,18.3515,18.3712,5000.0
2009-11-06 14:00:00,18.63,18.63,18.56,18.6,4400.0,18.3712,18.3712,18.3022,18.3416,4400.0
2009-11-06 14:05:00,18.59,18.61,18.58,18.58,4300.0,18.3318,18.3515,18.3219,18.3219,4300.0
2009-11-06 14:10:00,18.58,18.59,18.58,18.59,1700.0,18.3219,18.3318,18.3219,18.3318,1700.0
2009-11-06 14:15:00,18.58,18.63,18.58,18.63,6900.0,18.3219,18.3712,18.3219,18.3712,6900.0
2009-11-06 14:20:00,18.63,18.63,18.62,18.63,4700.0,18.3712,18.3712,18.3613,18.3712,4700.0
2009-11-06 14:25:00,18.64,18.69,18.64,18.66,10100.0,18.3811,18.4304,18.3811,18.4008,10100.0
2009-11-06 14:30:00,18.69,18.7,18.67,18.7,4900.0,18.4304,18.4402,18.4106,18.4402,4900.0
2009-11-06 14:35:00,18.69,18.7,18.69,18.7,1900.0,18.4304,18.4402,18.4304,18.4402,1900.0
2009-11-06 14:40:00,18.7,18.75,18.7,18.7,5300.0,18.4402,18.4895,18.4402,18.4402,5300.0
2009-11-06 14:45:00,18.7,18.71,18.66,18.68,2000.0,18.4402,18.4501,18.4008,18.4205,2000.0
2009-11-06 14:50:00,18.67,18.68,18.66,18.66,3300.0,18.4106,18.4205,18.4008,18.4008,3300.0
2009-11-06 14:55:00,18.67,18.68,18.65,18.67,3000.0,18.4106,18.4205,18.3909,18.4106,3000.0
2009-11-06 15:00:00,18.67,18.67,18.62,18.65,2900.0,18.4106,18.4106,18.3613,18.3909,2900.0
2009-11-06 15:05:00,18.67,18.72,18.67,18.71,1400.0,18.4106,18.46,18.4106,18.4501,1400.0
2009-11-06 15:10:00,18.72,18.72,18.71,18.71,3400.0,18.46,18.46,18.4501,18.4501,3400.0
2009-11-06 15:15:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:20:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:25:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:30:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:35:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:40:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:45:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:50:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:55:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-09 09:30:00,18.75,18.88,18.75,18.76,10400.0,18.4895,18.6177,18.4895,18.4994,10400.0
2009-11-09 09:35:00,18.75,18.85,18.74,18.85,5600.0,18.4895,18.5881,18.4797,18.5881,5600.0
2009-11-09 09:40:00,18.87,18.92,18.84,18.91,3100.0,18.6079,18.6572,18.5783,18.6473,3100.0
2009-11-09 09:45:00,18.91,18.99,18.91,18.97,3300.0,18.6473,18.7262,18.6473,18.7065,3300.0
2009-11-09 09:50:00,18.97,18.99,18.95,18.99,2100.0,18.7065,18.7262,18.6868,18.7262,2100.0
2009-11-09 09:55:00,18.95,18.99,18.94,18.99,2600.0,18.6868,18.7262,18.6769,18.7262,2600.0
2009-11-09 10:00:00,18.99,19.0,18.96,19.0,5500.0,18.7262,18.7361,18.6966,18.7361,5500.0
2009-11-09 10:05:00,19.0,19.04,18.99,19.02,6000.0,18.7361,18.7755,18.7262,18.7558,6000.0
2009-11-09 10:10:00,19.03,19.06,19.03,19.06,1500.0,18.7656,18.7952,18.7656,18.7952,1500.0
2009-11-09 10:15:00,19.07,19.07,19.0,19.0,25800.0,18.8051,18.8051,18.7361,18.7361,25800.0
2009-11-09 10:20:00,18.98,18.99,18.98,18.98,1500.0,18.7163,18.7262,18.7163,18.7163,1500.0
2009-11-09 10:25:00,18.98,19.01,18.98,18.98,2400.0,18.7163,18.7459,18.7163,18.7163,2400.0
2009-11-09 10:30:00,18.98,19.01,18.98,18.99,3000.0,18.7163,18.7459,18.7163,18.7262,3000.0
2009-11-09 10:35:00,18.99,19.01,18.99,19.0,6700.0,18.7262,18.7459,18.7262,18.7361,6700.0
2009-11-09 10:40:00,19.01,19.01,18.99,19.0,1900.0,18.7459,18.7459,18.7262,18.7361,1900.0
2009-11-09 10:45:00,19.01,19.01,18.99,18.99,1800.0,18.7459,18.7459,18.7262,18.7262,1800.0
2009-11-09 10:50:00,19.0,19.0,18.99,19.0,2800.0,18.7361,18.7361,18.7262,18.7361,2800.0
2009-11-09 10:55:00,18.99,19.0,18.99,18.99,2800.0,18.7262,18.7361,18.7262,18.7262,2800.0
2009-11-09 11:00:00,19.0,19.0,18.98,18.99,8400.0,18.7361,18.7361,18.7163,18.7262,8400.0
2009-11-09 11:05:00,18.98,19.0,18.98,19.0,1100.0,18.7163,18.7361,18.7163,18.7361,1100.0
2009-11-09 11:10:00,18.98,18.99,18.95,18.95,5200.0,18.7163,18.7262,18.6868,18.6868,5200.0
2009-11-09 11:15:00,18.95,19.0,18.95,18.98,2500.0,18.6868,18.7361,18.6868,18.7163,2500.0
2009-11-09 11:20:00,19.0,19.0,18.99,18.99,1500.0,18.7361,18.7361,18.7262,18.7262,1500.0
2009-11-09 11:25:00,19.0,19.0,18.99,18.99,1800.0,18.7361,18.7361,18.7262,18.7262,1800.0
2009-11-09 11:30:00,19.0,19.0,18.99,19.0,5200.0,18.7361,18.7361,18.7262,18.7361,5200.0
2009-11-09 11:35:00,19.0,19.0,19.0,19.0,1800.0,18.7361,18.7361,18.7361,18.7361,1800.0
2009-11-09 11:40:00,19.0,19.0,18.99,19.0,4300.0,18.7361,18.7361,18.7262,18.7361,4300.0
2009-11-09 11:45:00,19.0,19.0,18.99,18.99,2600.0,18.7361,18.7361,18.7262,18.7262,2600.0
2009-11-09 11:50:00,19.0,19.0,18.99,19.0,1600.0,18.7361,18.7361,18.7262,18.7361,1600.0
2009-11-09 11:55:00,18.99,19.0,18.99,19.0,200.0,18.7262,18.7361,18.7262,18.7361,200.0
2009-11-09 12:00:00,19.0,19.0,18.99,18.99,1700.0,18.7361,18.7361,18.7262,18.7262,1700.0
2009-11-09 12:05:00,18.99,19.0,18.99,19.0,1300.0,18.7262,18.7361,18.7262,18.7361,1300.0
2009-11-09 12:10:00,18.99,19.0,18.99,18.99,600.0,18.7262,18.7361,18.7262,18.7262,600.0
2009-11-09 12:15:00,18.99,18.99,18.99,18.99,400.0,18.7262,18.7262,18.7262,18.7262,400.0
2009-11-09 12:20:00,18.99,19.0,18.99,18.99,1300.0,18.7262,18.7361,18.7262,18.7262,1300.0
2009-11-09 12:25:00,18.99,19.0,18.99,19.0,1000.0,18.7262,18.7361,18.7262,18.7361,1000.0
2009-11-09 12:30:00,19.0,19.0,18.99,18.99,800.0,18.7361,18.7361,18.7262,18.7262,800.0
2009-11-09 12:35:00,18.99,19.0,18.99,18.99,1900.0,18.7262,18.7361,18.7262,18.7262,1900.0
2009-11-09 12:40:00,18.99,19.0,18.99,19.0,800.0,18.7262,18.7361,18.7262,18.7361,800.0
2009-11-09 12:45:00,18.99,19.0,18.99,19.0,2200.0,18.7262,18.7361,18.7262,18.7361,2200.0
2009-11-09 12:50:00,18.99,19.0,18.99,19.0,1300.0,18.7262,18.7361,18.7262,18.7361,1300.0
2009-11-09 12:55:00,18.99,19.0,18.99,18.99,1900.0,18.7262,18.7361,18.7262,18.7262,1900.0
2009-11-09 13:00:00,18.99,19.0,18.99,19.0,4100.0,18.7262,18.7361,18.7262,18.7361,4100.0
2009-11-09 13:05:00,19.0,19.0,18.99,18.99,1000.0,18.7361,18.7361,18.7262,18.7262,1000.0
2009-11-09 13:10:00,18.99,19.0,18.99,18.99,1600.0,18.7262,18.7361,18.7262,18.7262,1600.0
2009-11-09 13:15:00,19.0,19.0,18.99,18.99,3900.0,18.7361,18.7361,18.7262,18.7262,3900.0
2009-11-09 13:20:00,18.99,19.0,18.99,18.99,900.0,18.7262,18.7361,18.7262,18.7262,900.0
2009-11-09 13:25:00,18.99,19.0,18.96,18.96,8700.0,18.7262,18.7361,18.6966,18.6966,8700.0
2009-11-09 13:30:00,18.98,19.0,18.98,18.99,4000.0,18.7163,18.7361,18.7163,18.7262,4000.0
2009-11-09 13:35:00,19.0,19.0,18.99,18.99,1500.0,18.7361,18.7361,18.7262,18.7262,1500.0
2009-11-09 13:40:00,18.99,18.99,18.99,18.99,1000.0,18.7262,18.7262,18.7262,18.7262,1000.0
2009-11-09 13:45:00,19.0,19.0,18.99,19.0,5500.0,18.7361,18.7361,18.7262,18.7361,5500.0
2009-11-09 13:50:00,19.0,19.0,18.99,18.99,1500.0,18.7361,18.7361,18.7262,18.7262,1500.0
2009-11-09 13:55:00,18.99,19.0,18.99,18.99,3400.0,18.7262,18.7361,18.7262,18.7262,3400.0
2009-11-09 14:00:00,19.0,19.0,18.99,18.99,2300.0,18.7361,18.7361,18.7262,18.7262,2300.0
2009-11-09 14:05:00,18.99,19.0,18.99,18.99,1800.0,18.7262,18.7361,18.7262,18.7262,1800.0
2009-11-09 14:10:00,18.99,19.0,18.99,18.99,7000.0,18.7262,18.7361,18.7262,18.7262,7000.0
2009-11-09 14:15:00,19.0,19.0,18.99,18.99,1600.0,18.7361,18.7361,18.7262,18.7262,1600.0
2009-11-09 14:20:00,19.0,19.0,18.99,18.99,2100.0,18.7361,18.7361,18.7262,18.7262,2100.0
2009-11-09 14:25:00,18.99,19.0,18.99,18.99,1600.0,18.7262,18.7361,18.7262,18.7262,1600.0
2009-11-09 14:30:00,19.0,19.0,18.99,18.99,9200.0,18.7361,18.7361,18.7262,18.7262,9200.0
2009-11-09 14:35:00,19.0,19.03,18.99,19.02,6500.0,18.7361,18.7656,18.7262,18.7558,6500.0
2009-11-09 14:40:00,19.02,19.03,19.02,19.02,1900.0,18.7558,18.7656,18.7558,18.7558,1900.0
2009-11-09 14:45:00,19.02,19.03,19.01,19.01,3400.0,18.7558,18.7656,18.7459,18.7459,3400.0
2009-11-09 14:50:00,19.01,19.02,19.01,19.01,1800.0,18.7459,18.7558,18.7459,18.7459,1800.0
2009-11-09 14:55:00,19.01,19.02,18.99,18.99,13000.0,18.7459,18.7558,18.7262,18.7262,13000.0
2009-11-09 15:00:00,19.0,19.0,18.99,18.99,3600.0,18.7361,18.7361,18.7262,18.7262,3600.0
2009-11-09 15:05:00,18.99,19.0,18.99,19.0,2100.0,18.7262,18.7361,18.7262,18.7361,2100.0
2009-11-09 15:10:00,18.99,19.0,18.99,18.99,2900.0,18.7262,18.7361,18.7262,18.7262,2900.0
2009-11-09 15:15:00,18.99,19.0,18.99,19.0,3700.0,18.7262,18.7361,18.7262,18.7361,3700.0
2009-11-09 15:20:00,19.0,19.0,18.99,18.99,1200.0,18.7361,18.7361,18.7262,18.7262,1200.0
2009-11-09 15:25:00,18.99,19.0,18.98,19.0,6500.0,18.7262,18.7361,18.7163,18.7361,6500.0
2009-11-09 15:30:00,18.99,19.0,18.99,18.99,2100.0,18.7262,18.7361,18.7262,18.7262,2100.0
2009-11-09 15:35:00,18.99,19.0,18.99,18.99,4900.0,18.7262,18.7361,18.7262,18.7262,4900.0
2009-11-09 15:40:00,18.99,19.0,18.99,18.99,9600.0,18.7262,18.7361,18.7262,18.7262,9600.0
2009-11-09 15:45:00,18.99,19.0,18.95,18.95,10300.0,18.7262,18.7361,18.6868,18.6868,10300.0
2009-11-09 15:50:00,18.94,18.98,18.94,18.97,12300.0,18.6769,18.7163,18.6769,18.7065,12300.0
2009-11-09 15:55:00,18.98,18.98,18.96,18.98,10200.0,18.7163,18.7163,18.6966,18.7163,10200.0
2009-11-10 09:30:00,17.79,17.79,17.63,17.63,3900.0,17.5429,17.5429,17.3851,17.3851,3900.0
2009-11-10 09:35:00,17.92,18.19,17.9,18.16,38600.0,17.6711,17.9373,17.6513,17.9077,38600.0
2009-11-10 09:40:00,18.16,18.37,18.11,18.34,13900.0,17.9077,18.1148,17.8584,18.0852,13900.0
2009-11-10 09:45:00,18.33,18.39,18.25,18.34,9300.0,18.0754,18.1345,17.9965,18.0852,9300.0
2009-11-10 09:50:00,18.29,18.34,18.2,18.3,9500.0,18.0359,18.0852,17.9472,18.0458,9500.0
2009-11-10 09:55:00,18.3,18.34,18.24,18.33,4600.0,18.0458,18.0852,17.9866,18.0754,4600.0
2009-11-10 10:00:00,18.33,18.51,18.31,18.49,7300.0,18.0754,18.2529,18.0556,18.2331,7300.0
2009-11-10 10:05:00,18.5,18.65,18.48,18.65,11700.0,18.243,18.3909,18.2233,18.3909,11700.0
2009-11-10 10:10:00,18.65,18.73,18.61,18.7,8400.0,18.3909,18.4698,18.3515,18.4402,8400.0
2009-11-10 10:15:00,18.68,18.7,18.59,18.59,6500.0,18.4205,18.4402,18.3318,18.3318,6500.0
2009-11-10 10:20:00,18.6,18.62,18.55,18.55,5300.0,18.3416,18.3613,18.2923,18.2923,5300.0
2009-11-10 10:25:00,18.55,18.61,18.53,18.61,6800.0,18.2923,18.3515,18.2726,18.3515,6800.0
2009-11-10 10:30:00,18.61,18.64,18.53,18.53,11800.0,18.3515,18.3811,18.2726,18.2726,11800.0
2009-11-10 10:35:00,18.55,18.55,18.52,18.53,2600.0,18.2923,18.2923,18.2627,18.2726,2600.0
2009-11-10 10:40:00,18.53,18.54,18.52,18.54,5300.0,18.2726,18.2825,18.2627,18.2825,5300.0
2009-11-10 10:45:00,18.52,18.53,18.44,18.46,2800.0,18.2627,18.2726,18.1838,18.2036,2800.0
2009-11-10 10:50:00,18.46,18.47,18.36,18.41,7500.0,18.2036,18.2134,18.105,18.1543,7500.0
2009-11-10 10:55:00,18.37,18.53,18.37,18.53,10800.0,18.1148,18.2726,18.1148,18.2726,10800.0
2009-11-10 11:00:00,18.5,18.57,18.49,18.54,16100.0,18.243,18.312,18.2331,18.2825,16100.0
2009-11-10 11:05:00,18.5,18.55,18.5,18.53,4100.0,18.243,18.2923,18.243,18.2726,4100.0
2009-11-10 11:10:00,18.55,18.57,18.53,18.56,12900.0,18.2923,18.312,18.2726,18.3022,12900.0
2009-11-10 11:15:00,18.56,18.58,18.54,18.55,8100.0,18.3022,18.3219,18.2825,18.2923,8100.0
2009-11-10 11:20:00,18.58,18.58,18.56,18.58,4800.0,18.3219,18.3219,18.3022,18.3219,4800.0
2009-11-10 11:25:00,18.56,18.58,18.56,18.56,6300.0,18.3022,18.3219,18.3022,18.3022,6300.0
2009-11-10 11:30:00,18.57,18.57,18.44,18.44,16700.0,18.312,18.312,18.1838,18.1838,16700.0
2009-11-10 11:35:00,18.44,18.44,18.39,18.4,9900.0,18.1838,18.1838,18.1345,18.1444,9900.0
2009-11-10 11:40:00,18.4,18.4,18.29,18.3,18500.0,18.1444,18.1444,18.0359,18.0458,18500.0
2009-11-10 11:45:00,18.3,18.31,18.26,18.26,5000.0,18.0458,18.0556,18.0063,18.0063,5000.0
2009-11-10 11:50:00,18.27,18.3,18.21,18.21,5800.0,18.0162,18.0458,17.957,17.957,5800.0
2009-11-10 11:55:00,18.2,18.22,18.18,18.18,4700.0,17.9472,17.9669,17.9275,17.9275,4700.0
2009-11-10 12:00:00,18.18,18.26,18.18,18.24,8200.0,17.9275,18.0063,17.9275,17.9866,8200.0
2009-11-10 12:05:00,18.24,18.25,18.19,18.2,9200.0,17.9866,17.9965,17.9373,17.9472,9200.0
2009-11-10 12:10:00,18.21,18.26,18.21,18.26,5400.0,17.957,18.0063,17.957,18.0063,5400.0
2009-11-10 12:15:00,18.25,18.27,18.21,18.23,14400.0,17.9965,18.0162,17.957,17.9768,14400.0
2009-11-10 12:20:00,18.21,18.21,18.14,18.19,8400.0,17.957,17.957,17.888,17.9373,8400.0
2009-11-10 12:25:00,18.21,18.21,18.13,18.16,7900.0,17.957,17.957,17.8781,17.9077,7900.0
2009-11-10 12:30:00,18.18,18.21,18.17,18.18,4500.0,17.9275,17.957,17.9176,17.9275,4500.0
2009-11-10 12:35:00,18.18,18.21,18.18,18.2,5400.0,17.9275,17.957,17.9275,17.9472,5400.0
2009-11-10 12:40:00,18.2,18.25,18.2,18.22,8900.0,17.9472,17.9965,17.9472,17.9669,8900.0
2009-11-10 12:45:00,18.22,18.25,18.22,18.22,3300.0,17.9669,17.9965,17.9669,17.9669,3300.0
2009-11-10 12:50:00,18.22,18.24,18.22,18.23,5800.0,17.9669,17.9866,17.9669,17.9768,5800.0
2009-11-10 12:55:00,18.23,18.25,18.22,18.24,3500.0,17.9768,17.9965,17.9669,17.9866,3500.0
2009-11-10 13:00:00,18.24,18.25,18.23,18.25,2600.0,17.9866,17.9965,17.9768,17.9965,2600.0
2009-11-10 13:05:00,18.24,18.24,18.23,18.23,1900.0,17.9866,17.9866,17.9768,17.9768,1900.0
2009-11-10 13:10:00,18.24,18.26,18.23,18.24,5700.0,17.9866,18.0063,17.9768,17.9866,5700.0
2009-11-10 13:15:00,18.24,18.26,18.2,18.22,8500.0,17.9866,18.0063,17.9472,17.9669,8500.0
2009-11-10 13:20:00,18.21,18.22,18.19,18.19,3300.0,17.957,17.9669,17.9373,17.9373,3300.0
2009-11-10 13:25:00,18.18,18.19,18.15,18.15,3600.0,17.9275,17.9373,17.8979,17.8979,3600.0
2009-11-10 13:30:00,18.14,18.14,18.08,18.09,5300.0,17.888,17.888,17.8288,17.8387,5300.0
2009-11-10 13:35:00,18.09,18.1,18.07,18.08,4400.0,17.8387,17.8486,17.819,17.8288,4400.0
2009-11-10 13:40:00,18.07,18.07,18.03,18.07,5500.0,17.819,17.819,17.7795,17.819,5500.0
2009-11-10 13:45:00,18.08,18.09,18.05,18.05,4300.0,17.8288,17.8387,17.7993,17.7993,4300.0
2009-11-10 13:50:00,18.06,18.08,18.05,18.07,4300.0,17.8091,17.8288,17.7993,17.819,4300.0
2009-11-10 13:55:00,18.07,18.07,18.06,18.07,2800.0,17.819,17.819,17.8091,17.819,2800.0
2009-11-10 14:00:00,18.07,18.07,18.04,18.06,5100.0,17.819,17.819,17.7894,17.8091,5100.0
2009-11-10 14:05:00,18.05,18.16,18.05,18.14,6600.0,17.7993,17.9077,17.7993,17.888,6600.0
2009-11-10 14:10:00,18.16,18.23,18.15,18.21,12200.0,17.9077,17.9768,17.8979,17.957,12200.0
2009-11-10 14:15:00,18.2,18.21,18.2,18.2,4600.0,17.9472,17.957,17.9472,17.9472,4600.0
2009-11-10 14:20:00,18.21,18.21,18.2,18.21,2100.0,17.957,17.957,17.9472,17.957,2100.0
2009-11-10 14:25:00,18.2,18.27,18.2,18.25,6500.0,17.9472,18.0162,17.9472,17.9965,6500.0
2009-11-10 14:30:00,18.25,18.33,18.25,18.33,4300.0,17.9965,18.0754,17.9965,18.0754,4300.0
2009-11-10 14:35:00,18.32,18.33,18.31,18.33,2700.0,18.0655,18.0754,18.0556,18.0754,2700.0
2009-11-10 14:40:00,18.34,18.36,18.33,18.34,3300.0,18.0852,18.105,18.0754,18.0852,3300.0
2009-11-10 14:45:00,18.34,18.35,18.33,18.34,6100.0,18.0852,18.0951,18.0754,18.0852,6100.0
2009-11-10 14:50:00,18.33,18.38,18.33,18.36,5800.0,18.0754,18.1247,18.0754,18.105,5800.0
2009-11-10 14:55:00,18.36,18.39,18.36,18.38,8200.0,18.105,18.1345,18.105,18.1247,8200.0
2009-11-10 15:00:00,18.39,18.39,18.31,18.31,5100.0,18.1345,18.1345,18.0556,18.0556,5100.0
2009-11-10 15:05:00,18.31,18.31,18.3,18.3,4000.0,18.0556,18.0556,18.0458,18.0458,4000.0
2009-11-10 15:10:00,18.31,18.33,18.3,18.33,5500.0,18.0556,18.0754,18.0458,18.0754,5500.0
2009-11-10 15:15:00,18.32,18.33,18.32,18.32,10800.0,18.0655,18.0754,18.0655,18.0655,10800.0
2009-11-10 15:20:00,18.3,18.31,18.29,18.29,4300.0,18.0458,18.0556,18.0359,18.0359,4300.0
2009-11-10 15:25:00,18.29,18.3,18.28,18.28,5700.0,18.0359,18.0458,18.0261,18.0261,5700.0
2009-11-10 15:30:00,18.27,18.28,18.22,18.22,8600.0,18.0162,18.0261,17.9669,17.9669,8600.0
2009-11-10 15:35:00,18.22,18.24,18.18,18.18,7600.0,17.9669,17.9866,17.9275,17.9275,7600.0
2009-11-10 15:40:00,18.18,18.18,18.09,18.1,12700.0,17.9275,17.9275,17.8387,17.8486,12700.0
2009-11-10 15:45:00,18.09,18.09,18.04,18.06,12200.0,17.8387,17.8387,17.7894,17.8091,12200.0
2009-11-10 15:50:00,18.05,18.07,18.02,18.02,16900.0,17.7993,17.819,17.7697,17.7697,16900.0
2009-11-10 15:55:00,18.02,18.11,18.01,18.1,27900.0,17.7697,17.8584,17.7598,17.8486,27900.0
2009-11-11 09:30:00,18.27,18.32,18.19,18.23,4100.0,18.0162,18.0655,17.9373,17.9768,4100.0
2009-11-11 09:35:00,18.3,18.3,18.27,18.28,1500.0,18.0458,18.0458,18.0162,18.0261,1500.0
2009-11-11 09:40:00,18.27,18.31,18.22,18.22,2100.0,18.0162,18.0556,17.9669,17.9669,2100.0
2009-11-11 09:45:00,18.2,18.2,18.1,18.1,2300.0,17.9472,17.9472,17.8486,17.8486,2300.0
2009-11-11 09:50:00,18.12,18.13,18.05,18.05,7300.0,17.8683,17.8781,17.7993,17.7993,7300.0
2009-11-11 09:55:00,18.07,18.07,18.05,18.07,1500.0,17.819,17.819,17.7993,17.819,1500.0
2009-11-11 10:00:00,18.07,18.16,18.07,18.16,3200.0,17.819,17.9077,17.819,17.9077,3200.0
2009-11-11 10:05:00,18.16,18.18,18.15,18.17,2100.0,17.9077,17.9275,17.8979,17.9176,2100.0
2009-11-11 10:10:00,18.18,18.21,18.09,18.21,7500.0,17.9275,17.957,17.8387,17.957,7500.0
2009-11-11 10:15:00,18.22,18.28,18.22,18.28,1400.0,17.9669,18.0261,17.9669,18.0261,1400.0
2009-11-11 10:20:00,18.28,18.35,18.28,18.31,10100.0,18.0261,18.0951,18.0261,18.0556,10100.0
2009-11-11 10:25:00,18.32,18.32,18.32,18.32,1300.0,18.0655,18.0655,18.0655,18.0655,1300.0
2009-11-11 10:30:00,18.31,18.32,18.31,18.31,4300.0,18.0556,18.0655,18.0556,18.0556,4300.0
2009-11-11 10:35:00,18.32,18.33,18.31,18.32,3000.0,18.0655,18.0754,18.0556,18.0655,3000.0
2009-11-11 10:40:00,18.34,18.34,18.32,18.32,3400.0,18.0852,18.0852,18.0655,18.0655,3400.0
2009-11-11 10:45:00,18.33,18.33,18.32,18.32,6200.0,18.0754,18.0754,18.0655,18.0655,6200.0
2009-11-11 10:50:00,18.32,18.33,18.23,18.23,9300.0,18.0655,18.0754,17.9768,17.9768,9300.0
2009-11-11 10:55:00,18.21,18.26,18.21,18.24,2200.0,17.957,18.0063,17.957,17.9866,2200.0
2009-11-11 11:00:00,18.23,18.25,18.23,18.25,800.0,17.9768,17.9965,17.9768,17.9965,800.0
2009-11-11 11:05:00,18.23,18.25,18.13,18.15,3000.0,17.9768,17.9965,17.8781,17.8979,3000.0
2009-11-11 11:10:00,18.15,18.16,18.15,18.15,600.0,17.8979,17.9077,17.8979,17.8979,600.0
2009-11-11 11:15:00,18.14,18.17,18.1,18.17,800.0,17.888,17.9176,17.8486,17.9176,800.0
2009-11-11 11:20:00,18.14,18.17,18.11,18.12,1300.0,17.888,17.9176,17.8584,17.8683,1300.0
2009-11-11 11:25:00,18.13,18.14,18.12,18.13,1200.0,17.8781,17.888,17.8683,17.8781,1200.0
2009-11-11 11:30:00,18.15,18.16,18.14,18.14,800.0,17.8979,17.9077,17.888,17.888,800.0
2009-11-11 11:35:00,18.17,18.17,18.17,18.17,300.0,17.9176,17.9176,17.9176,17.9176,300.0
2009-11-11 11:40:00,18.16,18.17,18.16,18.16,500.0,17.9077,17.9176,17.9077,17.9077,500.0
2009-11-11 11:45:00,18.12,18.13,18.12,18.12,1500.0,17.8683,17.8781,17.8683,17.8683,1500.0
2009-11-11 11:50:00,18.12,18.12,18.06,18.08,2200.0,17.8683,17.8683,17.8091,17.8288,2200.0
2009-11-11 11:55:00,18.05,18.08,18.05,18.08,700.0,17.7993,17.8288,17.7993,17.8288,700.0
2009-11-11 12:00:00,18.06,18.07,18.06,18.07,800.0,17.8091,17.819,17.8091,17.819,800.0
2009-11-11 12:05:00,18.08,18.08,18.06,18.07,5100.0,17.8288,17.8288,17.8091,17.819,5100.0
2009-11-11 12:10:00,18.07,18.13,18.07,18.12,4100.0,17.819,17.8781,17.819,17.8683,4100.0
2009-11-11 12:15:00,18.13,18.16,18.13,18.16,4000.0,17.8781,17.9077,17.8781,17.9077,4000.0
2009-11-11 12:20:00,18.16,18.16,18.14,18.16,3200.0,17.9077,17.9077,17.888,17.9077,3200.0
2009-11-11 12:25:00,18.15,18.22,18.15,18.21,2900.0,17.8979,17.9669,17.8979,17.957,2900.0
2009-11-11 12:30:00,18.22,18.25,18.22,18.25,2500.0,17.9669,17.9965,17.9669,17.9965,2500.0
2009-11-11 12:35:00,18.25,18.27,18.25,18.26,2200.0,17.9965,18.0162,17.9965,18.0063,2200.0
2009-11-11 12:40:00,18.25,18.28,18.25,18.28,4700.0,17.9965,18.0261,17.9965,18.0261,4700.0
2009-11-11 12:45:00,18.28,18.31,18.28,18.3,5200.0,18.0261,18.0556,18.0261,18.0458,5200.0
2009-11-11 12:50:00,18.3,18.31,18.3,18.31,700.0,18.0458,18.0556,18.0458,18.0556,700.0
2009-11-11 12:55:00,18.31,18.31,18.25,18.26,5800.0,18.0556,18.0556,17.9965,18.0063,5800.0
2009-11-11 13:00:00,18.26,18.32,18.26,18.32,9500.0,18.0063,18.0655,18.0063,18.0655,9500.0
2009-11-11 13:05:00,18.33,18.34,18.32,18.33,2500.0,18.0754,18.0852,18.0655,18.0754,2500.0
2009-11-11 13:10:00,18.34,18.37,18.25,18.25,13000.0,18.0852,18.1148,17.9965,17.9965,13000.0
2009-11-11 13:15:00,18.25,18.26,18.25,18.25,600.0,17.9965,18.0063,17.9965,17.9965,600.0
2009-11-11 13:20:00,18.25,18.26,18.24,18.25,2200.0,17.9965,18.0063,17.9866,17.9965,2200.0
2009-11-11 13:25:00,18.26,18.29,18.25,18.28,4400.0,18.0063,18.0359,17.9965,18.0261,4400.0
2009-11-11 13:30:00,18.28,18.29,18.26,18.26,6000.0,18.0261,18.0359,18.0063,18.0063,6000.0
2009-11-11 13:35:00,18.28,18.28,18.26,18.27,6500.0,18.0261,18.0261,18.0063,18.0162,6500.0
2009-11-11 13:40:00,18.27,18.27,18.26,18.26,4400.0,18.0162,18.0162,18.0063,18.0063,4400.0
2009-11-11 13:45:00,18.26,18.27,18.26,18.26,900.0,18.0063,18.0162,18.0063,18.0063,900.0
2009-11-11 13:50:00,18.27,18.27,18.26,18.27,1200.0,18.0162,18.0162,18.0063,18.0162,1200.0
2009-11-11 13:55:00,18.27,18.3,18.27,18.29,3900.0,18.0162,18.0458,18.0162,18.0359,3900.0
2009-11-11 14:00:00,18.27,18.27,18.26,18.26,1200.0,18.0162,18.0162,18.0063,18.0063,1200.0
2009-11-11 14:05:00,18.26,18.27,18.25,18.25,2000.0,18.0063,18.0162,17.9965,17.9965,2000.0
2009-11-11 14:10:00,18.27,18.27,18.25,18.25,2300.0,18.0162,18.0162,17.9965,17.9965,2300.0
2009-11-11 14:15:00,18.25,18.26,18.25,18.26,5100.0,17.9965,18.0063,17.9965,18.0063,5100.0
2009-11-11 14:20:00,18.25,18.26,18.25,18.26,3600.0,17.9965,18.0063,17.9965,18.0063,3600.0
2009-11-11 14:25:00,18.25,18.26,18.25,18.26,3500.0,17.9965,18.0063,17.9965,18.0063,3500.0
2009-11-11 14:30:00,18.25,18.26,18.25,18.26,4700.0,17.9965,18.0063,17.9965,18.0063,4700.0
2009-11-11 14:35:00,18.26,18.26,18.25,18.25,2000.0,18.0063,18.0063,17.9965,17.9965,2000.0
2009-11-11 14:40:00,18.25,18.26,18.24,18.26,4800.0,17.9965,18.0063,17.9866,18.0063,4800.0
2009-11-11 14:45:00,18.25,18.25,18.24,18.25,5400.0,17.9965,17.9965,17.9866,17.9965,5400.0
2009-11-11 14:50:00,18.26,18.26,18.25,18.26,1700.0,18.0063,18.0063,17.9965,18.0063,1700.0
2009-11-11 14:55:00,18.25,18.26,18.25,18.25,1800.0,17.9965,18.0063,17.9965,17.9965,1800.0
2009-11-11 15:00:00,18.25,18.26,18.25,18.26,3500.0,17.9965,18.0063,17.9965,18.0063,3500.0
2009-11-11 15:05:00,18.25,18.26,18.25,18.26,2900.0,17.9965,18.0063,17.9965,18.0063,2900.0
2009-11-11 15:10:00,18.25,18.26,18.25,18.25,5100.0,17.9965,18.0063,17.9965,17.9965,5100.0
2009-11-11 15:15:00,18.25,18.26,18.25,18.25,3800.0,17.9965,18.0063,17.9965,17.9965,3800.0
2009-11-11 15:20:00,18.26,18.26,18.25,18.25,3300.0,18.0063,18.0063,17.9965,17.9965,3300.0
2009-11-11 15:25:00,18.26,18.37,18.25,18.37,12400.0,18.0063,18.1148,17.9965,18.1148,12400.0
2009-11-11 15:30:00,18.37,18.43,18.34,18.37,27400.0,18.1148,18.174,18.0852,18.1148,27400.0
2009-11-11 15:35:00,18.37,18.37,18.32,18.33,4200.0,18.1148,18.1148,18.0655,18.0754,4200.0
2009-11-11 15:40:00,18.33,18.33,18.28,18.33,9100.0,18.0754,18.0754,18.0261,18.0754,9100.0
2009-11-11 15:45:00,18.33,18.35,18.33,18.35,4400.0,18.0754,18.0951,18.0754,18.0951,4400.0
2009-11-11 15:50:00,18.34,18.37,18.33,18.33,12400.0,18.0852,18.1148,18.0754,18.0754,12400.0
2009-11-11 15:55:00,18.33,18.37,18.32,18.36,18100.0,18.0754,18.1148,18.0655,18.105,18100.0
2009-11-12 09:30:00,18.36,18.36,18.23,18.29,2000.0,18.105,18.105,17.9768,18.0359,2000.0
2009-11-12 09:35:00,18.3,18.37,18.3,18.32,3700.0,18.0458,18.1148,18.0458,18.0655,3700.0
2009-11-12 09:40:00,18.32,18.33,18.32,18.32,1400.0,18.0655,18.0754,18.0655,18.0655,1400.0
2009-11-12 09:45:00,18.32,18.32,18.32,18.32,500.0,18.0655,18.0655,18.0655,18.0655,500.0
2009-11-12 09:50:00,18.32,18.35,18.32,18.35,900.0,18.0655,18.0951,18.0655,18.0951,900.0
2009-11-12 09:55:00,18.34,18.43,18.34,18.43,1200.0,18.0852,18.174,18.0852,18.174,1200.0
2009-11-12 10:00:00,18.42,18.44,18.38,18.4,4300.0,18.1641,18.1838,18.1247,18.1444,4300.0
2009-11-12 10:05:00,18.42,18.45,18.42,18.45,1500.0,18.1641,18.1937,18.1641,18.1937,1500.0
2009-11-12 10:10:00,18.43,18.43,18.38,18.4,1100.0,18.174,18.174,18.1247,18.1444,1100.0
2009-11-12 10:15:00,18.4,18.43,18.39,18.4,1600.0,18.1444,18.174,18.1345,18.1444,1600.0
2009-11-12 10:20:00,18.43,18.43,18.35,18.35,1600.0,18.174,18.174,18.0951,18.0951,1600.0
2009-11-12 10:25:00,18.35,18.39,18.35,18.35,1900.0,18.0951,18.1345,18.0951,18.0951,1900.0
2009-11-12 10:30:00,18.34,18.39,18.33,18.33,1700.0,18.0852,18.1345,18.0754,18.0754,1700.0
2009-11-12 10:35:00,18.33,18.38,18.31,18.35,2000.0,18.0754,18.1247,18.0556,18.0951,2000.0
2009-11-12 10:40:00,18.35,18.48,18.35,18.48,3900.0,18.0951,18.2233,18.0951,18.2233,3900.0
2009-11-12 10:45:00,18.49,18.5,18.42,18.43,4300.0,18.2331,18.243,18.1641,18.174,4300.0
2009-11-12 10:50:00,18.41,18.42,18.37,18.41,2400.0,18.1543,18.1641,18.1148,18.1543,2400.0
2009-11-12 10:55:00,18.37,18.41,18.36,18.38,1100.0,18.1148,18.1543,18.105,18.1247,1100.0
2009-11-12 11:00:00,18.36,18.41,18.36,18.36,2200.0,18.105,18.1543,18.105,18.105,2200.0
2009-11-12 11:05:00,18.36,18.38,18.36,18.36,5300.0,18.105,18.1247,18.105,18.105,5300.0
2009-11-12 11:10:00,18.36,18.38,18.36,18.37,6600.0,18.105,18.1247,18.105,18.1148,6600.0
2009-11-12 11:15:00,18.37,18.38,18.37,18.38,2300.0,18.1148,18.1247,18.1148,18.1247,2300.0
2009-11-12 11:20:00,18.37,18.38,18.37,18.37,1300.0,18.1148,18.1247,18.1148,18.1148,1300.0
2009-11-12 11:25:00,18.37,18.4,18.37,18.4,4200.0,18.1148,18.1444,18.1148,18.1444,4200.0
2009-11-12 11:30:00,18.4,18.41,18.4,18.4,9000.0,18.1444,18.1543,18.1444,18.1444,9000.0
2009-11-12 11:35:00,18.4,18.4,18.27,18.27,3300.0,18.1444,18.1444,18.0162,18.0162,3300.0
2009-11-12 11:40:00,18.29,18.31,18.29,18.31,1200.0,18.0359,18.0556,18.0359,18.0556,1200.0
2009-11-12 11:45:00,18.31,18.33,18.31,18.33,700.0,18.0556,18.0754,18.0556,18.0754,700.0
2009-11-12 11:50:00,18.31,18.31,18.29,18.31,1500.0,18.0556,18.0556,18.0359,18.0556,1500.0
2009-11-12 11:55:00,18.31,18.32,18.3,18.32,1100.0,18.0556,18.0655,18.0458,18.0655,1100.0
2009-11-12 12:00:00,18.3,18.31,18.3,18.31,800.0,18.0458,18.0556,18.0458,18.0556,800.0
2009-11-12 12:05:00,18.31,18.32,18.31,18.32,1300.0,18.0556,18.0655,18.0556,18.0655,1300.0
2009-11-12 12:10:00,18.31,18.34,18.31,18.34,2000.0,18.0556,18.0852,18.0556,18.0852,2000.0
2009-11-12 12:15:00,18.33,18.35,18.33,18.33,2200.0,18.0754,18.0951,18.0754,18.0754,2200.0
2009-11-12 12:20:00,18.33,18.34,18.33,18.34,1400.0,18.0754,18.0852,18.0754,18.0852,1400.0
2009-11-12 12:25:00,18.33,18.34,18.33,18.33,500.0,18.0754,18.0852,18.0754,18.0754,500.0
2009-11-12 12:30:00,18.33,18.33,18.33,18.33,1700.0,18.0754,18.0754,18.0754,18.0754,1700.0
2009-11-12 12:35:00,18.33,18.34,18.33,18.34,2600.0,18.0754,18.0852,18.0754,18.0852,2600.0
2009-11-12 12:40:00,18.33,18.33,18.33,18.33,1000.0,18.0754,18.0754,18.0754,18.0754,1000.0
2009-11-12 12:45:00,18.33,18.33,18.33,18.33,1300.0,18.0754,18.0754,18.0754,18.0754,1300.0
2009-11-12 12:50:00,18.34,18.34,18.34,18.34,300.0,18.0852,18.0852,18.0852,18.0852,300.0
2009-11-12 12:55:00,18.34,18.35,18.34,18.35,2300.0,18.0852,18.0951,18.0852,18.0951,2300.0
2009-11-12 13:00:00,18.34,18.38,18.34,18.38,2200.0,18.0852,18.1247,18.0852,18.1247,2200.0
2009-11-12 13:05:00,18.39,18.39,18.36,18.36,400.0,18.1345,18.1345,18.105,18.105,400.0
2009-11-12 13:10:00,18.35,18.36,18.35,18.36,5300.0,18.0951,18.105,18.0951,18.105,5300.0
2009-11-12 13:15:00,18.36,18.36,18.35,18.35,1700.0,18.105,18.105,18.0951,18.0951,1700.0
2009-11-12 13:20:00,18.36,18.36,18.35,18.35,800.0,18.105,18.105,18.0951,18.0951,800.0
2009-11-12 13:25:00,18.35,18.36,18.35,18.35,4900.0,18.0951,18.105,18.0951,18.0951,4900.0
2009-11-12 13:30:00,18.34,18.34,18.34,18.34,500.0,18.0852,18.0852,18.0852,18.0852,500.0
2009-11-12 13:35:00,18.34,18.34,18.33,18.34,3200.0,18.0852,18.0852,18.0754,18.0852,3200.0
2009-11-12 13:40:00,18.34,18.34,18.34,18.34,2200.0,18.0852,18.0852,18.0852,18.0852,2200.0
2009-11-12 13:45:00,18.35,18.35,18.33,18.33,9400.0,18.0951,18.0951,18.0754,18.0754,9400.0
2009-11-12 13:50:00,18.33,18.37,18.33,18.36,15300.0,18.0754,18.1148,18.0754,18.105,15300.0
2009-11-12 13:55:00,18.36,18.37,18.36,18.36,5300.0,18.105,18.1148,18.105,18.105,5300.0
2009-11-12 14:00:00,18.36,18.36,18.33,18.33,5300.0,18.105,18.105,18.0754,18.0754,5300.0
2009-11-12 14:05:00,18.33,18.34,18.33,18.34,4300.0,18.0754,18.0852,18.0754,18.0852,4300.0
2009-11-12 14:10:00,18.34,18.35,18.33,18.34,5800.0,18.0852,18.0951,18.0754,18.0852,5800.0
2009-11-12 14:15:00,18.33,18.34,18.33,18.33,1000.0,18.0754,18.0852,18.0754,18.0754,1000.0
2009-11-12 14:20:00,18.32,18.34,18.31,18.33,4400.0,18.0655,18.0852,18.0556,18.0754,4400.0
2009-11-12 14:25:00,18.34,18.35,18.34,18.35,6700.0,18.0852,18.0951,18.0852,18.0951,6700.0
2009-11-12 14:30:00,18.34,18.36,18.34,18.34,15500.0,18.0852,18.105,18.0852,18.0852,15500.0
2009-11-12 14:35:00,18.34,18.35,18.34,18.34,1700.0,18.0852,18.0951,18.0852,18.0852,1700.0
2009-11-12 14:40:00,18.34,18.35,18.34,18.34,3400.0,18.0852,18.0951,18.0852,18.0852,3400.0
2009-11-12 14:45:00,18.34,18.36,18.34,18.35,7000.0,18.0852,18.105,18.0852,18.0951,7000.0
2009-11-12 14:50:00,18.35,18.36,18.31,18.31,6700.0,18.0951,18.105,18.0556,18.0556,6700.0
2009-11-12 14:55:00,18.31,18.31,18.3,18.3,3300.0,18.0556,18.0556,18.0458,18.0458,3300.0
2009-11-12 15:00:00,18.28,18.3,18.28,18.28,5200.0,18.0261,18.0458,18.0261,18.0261,5200.0
2009-11-12 15:05:00,18.28,18.29,18.28,18.29,600.0,18.0261,18.0359,18.0261,18.0359,600.0
2009-11-12 15:10:00,18.28,18.31,18.28,18.3,12600.0,18.0261,18.0556,18.0261,18.0458,12600.0
2009-11-12 15:15:00,18.3,18.36,18.29,18.36,16300.0,18.0458,18.105,18.0359,18.105,16300.0
2009-11-12 15:20:00,18.36,18.37,18.35,18.35,3500.0,18.105,18.1148,18.0951,18.0951,3500.0
2009-11-12 15:25:00,18.35,18.35,18.3,18.31,12300.0,18.0951,18.0951,18.0458,18.0556,12300.0
2009-11-12 15:30:00,18.32,18.36,18.32,18.36,6800.0,18.0655,18.105,18.0655,18.105,6800.0
2009-11-12 15:35:00,18.37,18.37,18.32,18.32,21400.0,18.1148,18.1148,18.0655,18.0655,21400.0
2009-11-12 15:40:00,18.32,18.34,18.32,18.34,10500.0,18.0655,18.0852,18.0655,18.0852,10500.0
2009-11-12 15:45:00,18.34,18.34,18.28,18.28,7500.0,18.0852,18.0852,18.0261,18.0261,7500.0
2009-11-12 15:50:00,18.29,18.29,18.27,18.27,8900.0,18.0359,18.0359,18.0162,18.0162,8900.0
2009-11-12 15:55:00,18.27,18.31,18.26,18.28,19700.0,18.0162,18.0556,18.0063,18.0261,19700.0
2009-11-13 09:30:00,18.45,18.47,18.36,18.45,8400.0,18.1937,18.2134,18.105,18.1937,8400.0
2009-11-13 09:35:00,18.42,18.44,18.33,18.37,3500.0,18.1641,18.1838,18.0754,18.1148,3500.0
2009-11-13 09:40:00,18.35,18.38,18.35,18.38,5800.0,18.0951,18.1247,18.0951,18.1247,5800.0
2009-11-13 09:45:00,18.38,18.47,18.38,18.47,9500.0,18.1247,18.2134,18.1247,18.2134,9500.0
2009-11-13 09:50:00,18.47,18.52,18.43,18.43,7100.0,18.2134,18.2627,18.174,18.174,7100.0
2009-11-13 09:55:00,18.43,18.44,18.26,18.27,8800.0,18.174,18.1838,18.0063,18.0162,8800.0
2009-11-13 10:00:00,18.27,18.3,18.27,18.28,9200.0,18.0162,18.0458,18.0162,18.0261,9200.0
2009-11-13 10:05:00,18.28,18.41,18.27,18.4,3900.0,18.0261,18.1543,18.0162,18.1444,3900.0
2009-11-13 10:10:00,18.4,18.44,18.38,18.43,6400.0,18.1444,18.1838,18.1247,18.174,6400.0
2009-11-13 10:15:00,18.42,18.5,18.42,18.5,1500.0,18.1641,18.243,18.1641,18.243,1500.0
2009-11-13 10:20:00,18.5,18.57,18.49,18.56,4500.0,18.243,18.312,18.2331,18.3022,4500.0
2009-11-13 10:25:00,18.56,18.58,18.56,18.56,2700.0,18.3022,18.3219,18.3022,18.3022,2700.0
2009-11-13 10:30:00,18.58,18.61,18.58,18.59,5500.0,18.3219,18.3515,18.3219,18.3318,5500.0
2009-11-13 10:35:00,18.59,18.63,18.59,18.61,6200.0,18.3318,18.3712,18.3318,18.3515,6200.0
2009-11-13 10:40:00,18.61,18.61,18.55,18.61,3700.0,18.3515,18.3515,18.2923,18.3515,3700.0
2009-11-13 10:45:00,18.6,18.65,18.58,18.61,2400.0,18.3416,18.3909,18.3219,18.3515,2400.0
2009-11-13 10:50:00,18.55,18.58,18.55,18.56,1100.0,18.2923,18.3219,18.2923,18.3022,1100.0
2009-11-13 10:55:00,18.56,18.58,18.53,18.53,1300.0,18.3022,18.3219,18.2726,18.2726,1300.0
2009-11-13 11:00:00,18.53,18.55,18.53,18.54,1500.0,18.2726,18.2923,18.2726,18.2825,1500.0
2009-11-13 11:05:00,18.53,18.53,18.5,18.5,1500.0,18.2726,18.2726,18.243,18.243,1500.0
2009-11-13 11:10:00,18.51,18.52,18.49,18.5,1100.0,18.2529,18.2627,18.2331,18.243,1100.0
2009-11-13 11:15:00,18.49,18.51,18.48,18.5,2200.0,18.2331,18.2529,18.2233,18.243,2200.0
2009-11-13 11:20:00,18.48,18.48,18.47,18.47,500.0,18.2233,18.2233,18.2134,18.2134,500.0
2009-11-13 11:25:00,18.47,18.53,18.47,18.51,1100.0,18.2134,18.2726,18.2134,18.2529,1100.0
2009-11-13 11:30:00,18.49,18.52,18.49,18.52,400.0,18.2331,18.2627,18.2331,18.2627,400.0
2009-11-13 11:35:00,18.55,18.57,18.52,18.56,1600.0,18.2923,18.312,18.2627,18.3022,1600.0
2009-11-13 11:40:00,18.56,18.56,18.53,18.54,700.0,18.3022,18.3022,18.2726,18.2825,700.0
2009-11-13 11:45:00,18.52,18.52,18.49,18.51,2400.0,18.2627,18.2627,18.2331,18.2529,2400.0
2009-11-13 11:50:00,18.47,18.5,18.47,18.5,200.0,18.2134,18.243,18.2134,18.243,200.0
2009-11-13 11:55:00,18.5,18.54,18.5,18.51,1400.0,18.243,18.2825,18.243,18.2529,1400.0
2009-11-13 12:00:00,18.52,18.52,18.52,18.52,100.0,18.2627,18.2627,18.2627,18.2627,100.0
2009-11-13 12:05:00,18.5,18.53,18.5,18.51,600.0,18.243,18.2726,18.243,18.2529,600.0
2009-11-13 12:10:00,18.51,18.56,18.51,18.55,1400.0,18.2529,18.3022,18.2529,18.2923,1400.0
2009-11-13 12:15:00,18.59,18.6,18.56,18.58,3200.0,18.3318,18.3416,18.3022,18.3219,3200.0
2009-11-13 12:20:00,18.6,18.67,18.6,18.62,4200.0,18.3416,18.4106,18.3416,18.3613,4200.0
2009-11-13 12:25:00,18.64,18.72,18.64,18.69,3600.0,18.3811,18.46,18.3811,18.4304,3600.0
2009-11-13 12:30:00,18.7,18.72,18.67,18.68,4700.0,18.4402,18.46,18.4106,18.4205,4700.0
2009-11-13 12:35:00,18.7,18.73,18.7,18.71,3500.0,18.4402,18.4698,18.4402,18.4501,3500.0
2009-11-13 12:40:00,18.71,18.71,18.68,18.68,1900.0,18.4501,18.4501,18.4205,18.4205,1900.0
2009-11-13 12:45:00,18.7,18.7,18.68,18.7,2600.0,18.4402,18.4402,18.4205,18.4402,2600.0
2009-11-13 12:50:00,18.7,18.7,18.67,18.69,3500.0,18.4402,18.4402,18.4106,18.4304,3500.0
2009-11-13 12:55:00,18.67,18.67,18.66,18.66,1700.0,18.4106,18.4106,18.4008,18.4008,1700.0
2009-11-13 13:00:00,18.66,18.71,18.66,18.66,2400.0,18.4008,18.4501,18.4008,18.4008,2400.0
2009-11-13 13:05:00,18.66,18.66,18.65,18.66,2500.0,18.4008,18.4008,18.3909,18.4008,2500.0
2009-11-13 13:10:00,18.66,18.66,18.63,18.63,1400.0,18.4008,18.4008,18.3712,18.3712,1400.0
2009-11-13 13:15:00,18.63,18.67,18.63,18.65,1200.0,18.3712,18.4106,18.3712,18.3909,1200.0
2009-11-13 13:20:00,18.66,18.68,18.65,18.66,1800.0,18.4008,18.4205,18.3909,18.4008,1800.0
2009-11-13 13:25:00,18.66,18.68,18.66,18.67,1900.0,18.4008,18.4205,18.4008,18.4106,1900.0
2009-11-13 13:30:00,18.67,18.68,18.66,18.67,1800.0,18.4106,18.4205,18.4008,18.4106,1800.0
2009-11-13 13:35:00,18.66,18.66,18.66,18.66,1300.0,18.4008,18.4008,18.4008,18.4008,1300.0
2009-11-13 13:40:00,18.66,18.67,18.64,18.64,2500.0,18.4008,18.4106,18.3811,18.3811,2500.0
2009-11-13 13:45:00,18.64,18.64,18.62,18.62,3000.0,18.3811,18.3811,18.3613,18.3613,3000.0
2009-11-13 13:50:00,18.61,18.62,18.59,18.59,2800.0,18.3515,18.3613,18.3318,18.3318,2800.0
2009-11-13 13:55:00,18.59,18.59,18.56,18.58,1900.0,18.3318,18.3318,18.3022,18.3219,1900.0
2009-11-13 14:00:00,18.56,18.57,18.56,18.57,2200.0,18.3022,18.312,18.3022,18.312,2200.0
2009-11-13 14:05:00,18.56,18.57,18.55,18.55,2000.0,18.3022,18.312,18.2923,18.2923,2000.0
2009-11-13 14:10:00,18.55,18.56,18.55,18.55,1400.0,18.2923,18.3022,18.2923,18.2923,1400.0
2009-11-13 14:15:00,18.56,18.56,18.53,18.53,2100.0,18.3022,18.3022,18.2726,18.2726,2100.0
2009-11-13 14:20:00,18.54,18.55,18.53,18.53,2900.0,18.2825,18.2923,18.2726,18.2726,2900.0
2009-11-13 14:25:00,18.54,18.54,18.5,18.5,3800.0,18.2825,18.2825,18.243,18.243,3800.0
2009-11-13 14:30:00,18.5,18.53,18.5,18.51,6200.0,18.243,18.2726,18.243,18.2529,6200.0
2009-11-13 14:35:00,18.5,18.51,18.5,18.5,7000.0,18.243,18.2529,18.243,18.243,7000.0
2009-11-13 14:40:00,18.5,18.51,18.5,18.51,8700.0,18.243,18.2529,18.243,18.2529,8700.0
2009-11-13 14:45:00,18.5,18.51,18.5,18.5,3100.0,18.243,18.2529,18.243,18.243,3100.0
2009-11-13 14:50:00,18.5,18.51,18.5,18.5,5700.0,18.243,18.2529,18.243,18.243,5700.0
2009-11-13 14:55:00,18.5,18.51,18.5,18.5,8600.0,18.243,18.2529,18.243,18.243,8600.0
2009-11-13 15:00:00,18.5,18.51,18.5,18.5,9700.0,18.243,18.2529,18.243,18.243,9700.0
2009-11-13 15:05:00,18.51,18.51,18.5,18.5,4000.0,18.2529,18.2529,18.243,18.243,4000.0
2009-11-13 15:10:00,18.5,18.5,18.49,18.49,7700.0,18.243,18.243,18.2331,18.2331,7700.0
2009-11-13 15:15:00,18.49,18.5,18.49,18.49,3700.0,18.2331,18.243,18.2331,18.2331,3700.0
2009-11-13 15:20:00,18.49,18.5,18.48,18.48,11300.0,18.2331,18.243,18.2233,18.2233,11300.0
2009-11-13 15:25:00,18.48,18.53,18.48,18.5,16800.0,18.2233,18.2726,18.2233,18.243,16800.0
2009-11-13 15:30:00,18.5,18.54,18.5,18.54,5900.0,18.243,18.2825,18.243,18.2825,5900.0
2009-11-13 15:35:00,18.53,18.58,18.52,18.53,5100.0,18.2726,18.3219,18.2627,18.2726,5100.0
2009-11-13 15:40:00,18.53,18.57,18.51,18.57,6600.0,18.2726,18.312,18.2529,18.312,6600.0
2009-11-13 15:45:00,18.58,18.6,18.57,18.59,6400.0,18.3219,18.3416,18.312,18.3318,6400.0
2009-11-13 15:50:00,18.59,18.61,18.58,18.59,13000.0,18.3318,18.3515,18.3219,18.3318,13000.0
2009-11-13 15:55:00,18.59,18.65,18.58,18.64,20400.0,18.3318,18.3909,18.3219,18.3811,20400.0
2009-11-16 09:30:00,18.73,18.85,18.73,18.85,4400.0,18.4698,18.5881,18.4698,18.5881,4400.0
2009-11-16 09:35:00,18.85,18.92,18.85,18.89,5400.0,18.5881,18.6572,18.5881,18.6276,5400.0
2009-11-16 09:40:00,18.93,19.04,18.92,19.03,8800.0,18.667,18.7755,18.6572,18.7656,8800.0
2009-11-16 09:45:00,19.03,19.12,19.03,19.12,3200.0,18.7656,18.8544,18.7656,18.8544,3200.0
2009-11-16 09:50:00,19.11,19.11,19.04,19.06,3900.0,18.8445,18.8445,18.7755,18.7952,3900.0
2009-11-16 09:55:00,19.06,19.08,19.04,19.06,2400.0,18.7952,18.815,18.7755,18.7952,2400.0
2009-11-16 10:00:00,19.08,19.11,19.08,19.11,2500.0,18.815,18.8445,18.815,18.8445,2500.0
2009-11-16 10:05:00,19.11,19.24,19.11,19.22,6700.0,18.8445,18.9727,18.8445,18.953,6700.0
2009-11-16 10:10:00,19.23,19.25,19.13,19.13,13700.0,18.9629,18.9826,18.8643,18.8643,13700.0
2009-11-16 10:15:00,19.15,19.17,19.12,19.14,4700.0,18.884,18.9037,18.8544,18.8741,4700.0
2009-11-16 10:20:00,19.13,19.13,19.09,19.11,2600.0,18.8643,18.8643,18.8248,18.8445,2600.0
2009-11-16 10:25:00,19.12,19.12,19.09,19.11,2000.0,18.8544,18.8544,18.8248,18.8445,2000.0
2009-11-16 10:30:00,19.12,19.14,19.11,19.13,3400.0,18.8544,18.8741,18.8445,18.8643,3400.0
2009-11-16 10:35:00,19.12,19.13,19.12,19.12,1000.0,18.8544,18.8643,18.8544,18.8544,1000.0
2009-11-16 10:40:00,19.13,19.15,19.13,19.13,5400.0,18.8643,18.884,18.8643,18.8643,5400.0
2009-11-16 10:45:00,19.13,19.17,19.13,19.17,24700.0,18.8643,18.9037,18.8643,18.9037,24700.0
2009-11-16 10:50:00,19.16,19.2,19.16,19.2,2200.0,18.8938,18.9333,18.8938,18.9333,2200.0
2009-11-16 10:55:00,19.21,19.28,19.2,19.27,3900.0,18.9431,19.0122,18.9333,19.0023,3900.0
2009-11-16 11:00:00,19.28,19.31,19.26,19.31,5100.0,19.0122,19.0418,18.9925,19.0418,5100.0
2009-11-16 11:05:00,19.31,19.33,19.3,19.31,2000.0,19.0418,19.0615,19.0319,19.0418,2000.0
2009-11-16 11:10:00,19.31,19.37,19.3,19.37,4600.0,19.0418,19.1009,19.0319,19.1009,4600.0
2009-11-16 11:15:00,19.35,19.35,19.31,19.32,2500.0,19.0812,19.0812,19.0418,19.0516,2500.0
2009-11-16 11:20:00,19.33,19.35,19.31,19.35,3700.0,19.0615,19.0812,19.0418,19.0812,3700.0
2009-11-16 11:25:00,19.34,19.38,19.34,19.36,3200.0,19.0713,19.1108,19.0713,19.0911,3200.0
2009-11-16 11:30:00,19.36,19.52,19.36,19.48,10000.0,19.0911,19.2488,19.0911,19.2094,10000.0
2009-11-16 11:35:00,19.48,19.53,19.47,19.51,3900.0,19.2094,19.2587,19.1995,19.239,3900.0
2009-11-16 11:40:00,19.51,19.52,19.51,19.52,2200.0,19.239,19.2488,19.239,19.2488,2200.0
2009-11-16 11:45:00,19.53,19.55,19.52,19.55,3700.0,19.2587,19.2784,19.2488,19.2784,3700.0
2009-11-16 11:50:00,19.55,19.58,19.54,19.56,3500.0,19.2784,19.308,19.2686,19.2883,3500.0
2009-11-16 11:55:00,19.56,19.59,19.55,19.57,5100.0,19.2883,19.3179,19.2784,19.2981,5100.0
2009-11-16 12:00:00,19.57,19.58,19.56,19.58,3400.0,19.2981,19.308,19.2883,19.308,3400.0
2009-11-16 12:05:00,19.57,19.58,19.57,19.57,700.0,19.2981,19.308,19.2981,19.2981,700.0
2009-11-16 12:10:00,19.57,19.58,19.57,19.57,1300.0,19.2981,19.308,19.2981,19.2981,1300.0
2009-11-16 12:15:00,19.58,19.58,19.45,19.5,6600.0,19.308,19.308,19.1798,19.2291,6600.0
2009-11-16 12:20:00,19.5,19.5,19.38,19.38,13900.0,19.2291,19.2291,19.1108,19.1108,13900.0
2009-11-16 12:25:00,19.39,19.43,19.39,19.42,6900.0,19.1206,19.1601,19.1206,19.1502,6900.0
2009-11-16 12:30:00,19.41,19.41,19.38,19.39,3400.0,19.1404,19.1404,19.1108,19.1206,3400.0
2009-11-16 12:35:00,19.39,19.39,19.38,19.39,2000.0,19.1206,19.1206,19.1108,19.1206,2000.0
2009-11-16 12:40:00,19.39,19.4,19.38,19.39,3000.0,19.1206,19.1305,19.1108,19.1206,3000.0
2009-11-16 12:45:00,19.4,19.43,19.39,19.41,4600.0,19.1305,19.1601,19.1206,19.1404,4600.0
2009-11-16 12:50:00,19.41,19.42,19.41,19.42,1800.0,19.1404,19.1502,19.1404,19.1502,1800.0
2009-11-16 12:55:00,19.42,19.45,19.41,19.41,2700.0,19.1502,19.1798,19.1404,19.1404,2700.0
2009-11-16 13:00:00,19.41,19.44,19.41,19.43,3200.0,19.1404,19.17,19.1404,19.1601,3200.0
2009-11-16 13:05:00,19.44,19.47,19.43,19.47,2100.0,19.17,19.1995,19.1601,19.1995,2100.0
2009-11-16 13:10:00,19.47,19.49,19.47,19.47,2500.0,19.1995,19.2193,19.1995,19.1995,2500.0
2009-11-16 13:15:00,19.44,19.45,19.41,19.41,2200.0,19.17,19.1798,19.1404,19.1404,2200.0
2009-11-16 13:20:00,19.41,19.45,19.41,19.45,1700.0,19.1404,19.1798,19.1404,19.1798,1700.0
2009-11-16 13:25:00,19.44,19.47,19.44,19.47,1900.0,19.17,19.1995,19.17,19.1995,1900.0
2009-11-16 13:30:00,19.47,19.54,19.47,19.54,1300.0,19.1995,19.2686,19.1995,19.2686,1300.0
2009-11-16 13:35:00,19.52,19.53,19.51,19.52,2200.0,19.2488,19.2587,19.239,19.2488,2200.0
2009-11-16 13:40:00,19.54,19.59,19.54,19.56,2000.0,19.2686,19.3179,19.2686,19.2883,2000.0
2009-11-16 13:45:00,19.55,19.58,19.52,19.52,3300.0,19.2784,19.308,19.2488,19.2488,3300.0
2009-11-16 13:50:00,19.53,19.54,19.53,19.54,1700.0,19.2587,19.2686,19.2587,19.2686,1700.0
2009-11-16 13:55:00,19.55,19.56,19.54,19.55,1400.0,19.2784,19.2883,19.2686,19.2784,1400.0
2009-11-16 14:00:00,19.56,19.6,19.55,19.6,3300.0,19.2883,19.3277,19.2784,19.3277,3300.0
2009-11-16 14:05:00,19.58,19.59,19.53,19.53,3000.0,19.308,19.3179,19.2587,19.2587,3000.0
2009-11-16 14:10:00,19.56,19.56,19.53,19.56,2600.0,19.2883,19.2883,19.2587,19.2883,2600.0
2009-11-16 14:15:00,19.56,19.58,19.55,19.56,8600.0,19.2883,19.308,19.2784,19.2883,8600.0
2009-11-16 14:20:00,19.58,19.58,19.55,19.55,7100.0,19.308,19.308,19.2784,19.2784,7100.0
2009-11-16 14:25:00,19.55,19.57,19.54,19.54,4100.0,19.2784,19.2981,19.2686,19.2686,4100.0
2009-11-16 14:30:00,19.56,19.56,19.54,19.54,10700.0,19.2883,19.2883,19.2686,19.2686,10700.0
2009-11-16 14:35:00,19.54,19.55,19.54,19.54,3900.0,19.2686,19.2784,19.2686,19.2686,3900.0
2009-11-16 14:40:00,19.54,19.55,19.54,19.54,1800.0,19.2686,19.2784,19.2686,19.2686,1800.0
2009-11-16 14:45:00,19.54,19.59,19.54,19.57,11300.0,19.2686,19.3179,19.2686,19.2981,11300.0
2009-11-16 14:50:00,19.56,19.57,19.56,19.56,4000.0,19.2883,19.2981,19.2883,19.2883,4000.0
2009-11-16 14:55:00,19.56,19.57,19.56,19.56,2600.0,19.2883,19.2981,19.2883,19.2883,2600.0
2009-11-16 15:00:00,19.57,19.57,19.56,19.56,9700.0,19.2981,19.2981,19.2883,19.2883,9700.0
2009-11-16 15:05:00,19.57,19.57,19.56,19.56,4000.0,19.2981,19.2981,19.2883,19.2883,4000.0
2009-11-16 15:10:00,19.56,19.57,19.56,19.56,10000.0,19.2883,19.2981,19.2883,19.2883,10000.0
2009-11-16 15:15:00,19.56,19.57,19.5,19.5,8300.0,19.2883,19.2981,19.2291,19.2291,8300.0
2009-11-16 15:20:00,19.5,19.51,19.45,19.51,8400.0,19.2291,19.239,19.1798,19.239,8400.0
2009-11-16 15:25:00,19.5,19.51,19.5,19.51,2300.0,19.2291,19.239,19.2291,19.239,2300.0
2009-11-16 15:30:00,19.5,19.51,19.5,19.5,7100.0,19.2291,19.239,19.2291,19.2291,7100.0
2009-11-16 15:35:00,19.51,19.53,19.5,19.53,4600.0,19.239,19.2587,19.2291,19.2587,4600.0
2009-11-16 15:40:00,19.54,19.54,19.44,19.44,8300.0,19.2686,19.2686,19.17,19.17,8300.0
2009-11-16 15:45:00,19.44,19.45,19.42,19.44,6700.0,19.17,19.1798,19.1502,19.17,6700.0
2009-11-16 15:50:00,19.45,19.47,19.44,19.47,8300.0,19.1798,19.1995,19.17,19.1995,8300.0
2009-11-16 15:55:00,19.46,19.47,19.43,19.46,16900.0,19.1897,19.1995,19.1601,19.1897,16900.0
2009-11-17 09:30:00,19.35,19.35,19.17,19.17,1800.0,19.0812,19.0812,18.9037,18.9037,1800.0
2009-11-17 09:35:00,19.2,19.22,19.17,19.21,1100.0,18.9333,18.953,18.9037,18.9431,1100.0
2009-11-17 09:40:00,19.2,19.2,19.14,19.14,1900.0,18.9333,18.9333,18.8741,18.8741,1900.0
2009-11-17 09:45:00,19.16,19.19,19.15,19.17,1100.0,18.8938,18.9234,18.884,18.9037,1100.0
2009-11-17 09:50:00,19.17,19.19,19.16,19.18,2000.0,18.9037,18.9234,18.8938,18.9136,2000.0
2009-11-17 09:55:00,19.18,19.2,19.16,19.17,900.0,18.9136,18.9333,18.8938,18.9037,900.0
2009-11-17 10:00:00,19.15,19.19,19.11,19.11,1700.0,18.884,18.9234,18.8445,18.8445,1700.0
2009-11-17 10:05:00,19.11,19.11,19.06,19.09,1200.0,18.8445,18.8445,18.7952,18.8248,1200.0
2009-11-17 10:10:00,19.09,19.09,19.04,19.04,1500.0,18.8248,18.8248,18.7755,18.7755,1500.0
2009-11-17 10:15:00,19.04,19.06,19.01,19.01,900.0,18.7755,18.7952,18.7459,18.7459,900.0
2009-11-17 10:20:00,19.03,19.03,18.97,18.98,3400.0,18.7656,18.7656,18.7065,18.7163,3400.0
2009-11-17 10:25:00,18.99,18.99,18.93,18.97,4100.0,18.7262,18.7262,18.667,18.7065,4100.0
2009-11-17 10:30:00,18.98,18.98,18.86,18.86,4300.0,18.7163,18.7163,18.598,18.598,4300.0
2009-11-17 10:35:00,18.88,18.96,18.88,18.96,3300.0,18.6177,18.6966,18.6177,18.6966,3300.0
2009-11-17 10:40:00,18.94,18.94,18.89,18.9,900.0,18.6769,18.6769,18.6276,18.6375,900.0
2009-11-17 10:45:00,18.91,18.95,18.89,18.94,1400.0,18.6473,18.6868,18.6276,18.6769,1400.0
2009-11-17 10:50:00,18.94,18.99,18.93,18.97,1100.0,18.6769,18.7262,18.667,18.7065,1100.0
2009-11-17 10:55:00,18.96,18.97,18.96,18.97,900.0,18.6966,18.7065,18.6966,18.7065,900.0
2009-11-17 11:00:00,18.96,18.99,18.96,18.99,900.0,18.6966,18.7262,18.6966,18.7262,900.0
2009-11-17 11:05:00,18.96,18.99,18.96,18.99,1100.0,18.6966,18.7262,18.6966,18.7262,1100.0
2009-11-17 11:10:00,18.98,19.0,18.97,18.98,600.0,18.7163,18.7361,18.7065,18.7163,600.0
2009-11-17 11:15:00,18.96,18.97,18.93,18.93,2400.0,18.6966,18.7065,18.667,18.667,2400.0
2009-11-17 11:20:00,18.94,18.95,18.94,18.94,1700.0,18.6769,18.6868,18.6769,18.6769,1700.0
2009-11-17 11:25:00,18.95,18.99,18.94,18.99,1900.0,18.6868,18.7262,18.6769,18.7262,1900.0
2009-11-17 11:30:00,19.04,19.06,19.04,19.06,800.0,18.7755,18.7952,18.7755,18.7952,800.0
2009-11-17 11:35:00,19.03,19.04,19.02,19.04,700.0,18.7656,18.7755,18.7558,18.7755,700.0
2009-11-17 11:40:00,19.03,19.04,19.0,19.0,400.0,18.7656,18.7755,18.7361,18.7361,400.0
2009-11-17 11:45:00,18.99,19.0,18.99,19.0,500.0,18.7262,18.7361,18.7262,18.7361,500.0
2009-11-17 11:50:00,18.97,19.01,18.97,18.98,300.0,18.7065,18.7459,18.7065,18.7163,300.0
2009-11-17 11:55:00,18.99,18.99,18.99,18.99,200.0,18.7262,18.7262,18.7262,18.7262,200.0
2009-11-17 12:00:00,18.97,18.99,18.97,18.99,300.0,18.7065,18.7262,18.7065,18.7262,300.0
2009-11-17 12:05:00,18.98,19.0,18.98,19.0,400.0,18.7163,18.7361,18.7163,18.7361,400.0
2009-11-17 12:10:00,18.99,19.0,18.99,19.0,1300.0,18.7262,18.7361,18.7262,18.7361,1300.0
2009-11-17 12:15:00,19.0,19.01,19.0,19.0,900.0,18.7361,18.7459,18.7361,18.7361,900.0
2009-11-17 12:20:00,19.0,19.06,19.0,19.06,1400.0,18.7361,18.7952,18.7361,18.7952,1400.0
2009-11-17 12:25:00,19.07,19.07,19.03,19.03,300.0,18.8051,18.8051,18.7656,18.7656,300.0
2009-11-17 12:30:00,19.03,19.08,19.03,19.08,1400.0,18.7656,18.815,18.7656,18.815,1400.0
2009-11-17 12:35:00,19.08,19.1,19.08,19.1,900.0,18.815,18.8347,18.815,18.8347,900.0
2009-11-17 12:40:00,19.08,19.08,19.03,19.03,1200.0,18.815,18.815,18.7656,18.7656,1200.0
2009-11-17 12:45:00,19.02,19.03,19.02,19.03,900.0,18.7558,18.7656,18.7558,18.7656,900.0
2009-11-17 12:50:00,19.0,19.04,19.0,19.04,1500.0,18.7361,18.7755,18.7361,18.7755,1500.0
2009-11-17 12:55:00,19.04,19.08,19.04,19.06,800.0,18.7755,18.815,18.7755,18.7952,800.0
2009-11-17 13:00:00,19.05,19.05,19.01,19.01,1400.0,18.7854,18.7854,18.7459,18.7459,1400.0
2009-11-17 13:05:00,19.0,19.02,18.96,18.99,1500.0,18.7361,18.7558,18.6966,18.7262,1500.0
2009-11-17 13:10:00,18.99,18.99,18.97,18.99,1400.0,18.7262,18.7262,18.7065,18.7262,1400.0
2009-11-17 13:15:00,18.98,19.02,18.98,19.02,1300.0,18.7163,18.7558,18.7163,18.7558,1300.0
2009-11-17 13:20:00,19.04,19.05,19.02,19.05,2500.0,18.7755,18.7854,18.7558,18.7854,2500.0
2009-11-17 13:25:00,19.02,19.05,19.02,19.05,1300.0,18.7558,18.7854,18.7558,18.7854,1300.0
2009-11-17 13:30:00,19.04,19.04,19.02,19.03,1400.0,18.7755,18.7755,18.7558,18.7656,1400.0
2009-11-17 13:35:00,19.03,19.03,19.02,19.03,600.0,18.7656,18.7656,18.7558,18.7656,600.0
2009-11-17 13:40:00,19.03,19.08,19.02,19.08,3000.0,18.7656,18.815,18.7558,18.815,3000.0
2009-11-17 13:45:00,19.06,19.06,19.04,19.05,1000.0,18.7952,18.7952,18.7755,18.7854,1000.0
2009-11-17 13:50:00,19.05,19.05,19.04,19.05,300.0,18.7854,18.7854,18.7755,18.7854,300.0
2009-11-17 13:55:00,19.03,19.05,19.03,19.05,200.0,18.7656,18.7854,18.7656,18.7854,200.0
2009-11-17 14:00:00,19.05,19.05,19.03,19.03,1000.0,18.7854,18.7854,18.7656,18.7656,1000.0
2009-11-17 14:05:00,19.03,19.03,18.97,18.97,2500.0,18.7656,18.7656,18.7065,18.7065,2500.0
2009-11-17 14:10:00,18.96,18.97,18.95,18.96,2100.0,18.6966,18.7065,18.6868,18.6966,2100.0
2009-11-17 14:15:00,18.95,18.96,18.94,18.95,1200.0,18.6868,18.6966,18.6769,18.6868,1200.0
2009-11-17 14:20:00,18.95,18.95,18.94,18.95,600.0,18.6868,18.6868,18.6769,18.6868,600.0
2009-11-17 14:25:00,18.96,18.97,18.96,18.96,500.0,18.6966,18.7065,18.6966,18.6966,500.0
2009-11-17 14:30:00,18.97,19.0,18.97,18.99,1400.0,18.7065,18.7361,18.7065,18.7262,1400.0
2009-11-17 14:35:00,19.0,19.01,18.99,19.0,900.0,18.7361,18.7459,18.7262,18.7361,900.0
2009-11-17 14:40:00,18.99,19.01,18.99,19.01,1200.0,18.7262,18.7459,18.7262,18.7459,1200.0
2009-11-17 14:45:00,19.0,19.01,18.99,18.99,500.0,18.7361,18.7459,18.7262,18.7262,500.0
2009-11-17 14:50:00,18.99,18.99,18.96,18.96,1700.0,18.7262,18.7262,18.6966,18.6966,1700.0
2009-11-17 14:55:00,18.97,18.97,18.93,18.93,1200.0,18.7065,18.7065,18.667,18.667,1200.0
2009-11-17 15:00:00,18.93,18.95,18.93,18.95,1300.0,18.667,18.6868,18.667,18.6868,1300.0
2009-11-17 15:05:00,18.97,18.98,18.97,18.98,1300.0,18.7065,18.7163,18.7065,18.7163,1300.0
2009-11-17 15:10:00,18.98,18.99,18.97,18.98,2400.0,18.7163,18.7262,18.7065,18.7163,2400.0
2009-11-17 15:15:00,18.99,18.99,18.98,18.98,800.0,18.7262,18.7262,18.7163,18.7163,800.0
2009-11-17 15:20:00,18.99,18.99,18.98,18.99,2900.0,18.7262,18.7262,18.7163,18.7262,2900.0
2009-11-17 15:25:00,19.0,19.03,19.0,19.01,2000.0,18.7361,18.7656,18.7361,18.7459,2000.0
2009-11-17 15:30:00,19.0,19.0,18.97,18.99,4200.0,18.7361,18.7361,18.7065,18.7262,4200.0
2009-11-17 15:35:00,18.99,19.01,18.98,18.98,2300.0,18.7262,18.7459,18.7163,18.7163,2300.0
2009-11-17 15:40:00,18.99,19.01,18.99,19.01,2000.0,18.7262,18.7459,18.7262,18.7459,2000.0
2009-11-17 15:45:00,19.01,19.01,18.98,18.99,5200.0,18.7459,18.7459,18.7163,18.7262,5200.0
2009-11-17 15:50:00,18.99,18.99,18.97,18.97,4100.0,18.7262,18.7262,18.7065,18.7065,4100.0
2009-11-17 15:55:00,18.96,18.97,18.94,18.94,7800.0,18.6966,18.7065,18.6769,18.6769,7800.0
2009-11-18 09:30:00,18.65,18.82,18.17,18.25,7900.0,18.3909,18.5586,17.9176,17.9965,7900.0
2009-11-18 09:35:00,18.25,18.38,18.25,18.35,2800.0,17.9965,18.1247,17.9965,18.0951,2800.0
2009-11-18 09:40:00,18.4,18.4,18.32,18.38,2100.0,18.1444,18.1444,18.0655,18.1247,2100.0
2009-11-18 09:45:00,18.36,18.38,18.33,18.33,3100.0,18.105,18.1247,18.0754,18.0754,3100.0
2009-11-18 09:50:00,18.33,18.33,18.07,18.17,11100.0,18.0754,18.0754,17.819,17.9176,11100.0
2009-11-18 09:55:00,18.12,18.17,18.05,18.17,8100.0,17.8683,17.9176,17.7993,17.9176,8100.0
2009-11-18 10:00:00,18.23,18.23,18.12,18.2,6800.0,17.9768,17.9768,17.8683,17.9472,6800.0
2009-11-18 10:05:00,18.2,18.34,18.2,18.3,4000.0,17.9472,18.0852,17.9472,18.0458,4000.0
2009-11-18 10:10:00,18.34,18.34,18.1,18.16,8600.0,18.0852,18.0852,17.8486,17.9077,8600.0
2009-11-18 10:15:00,18.19,18.19,18.16,18.16,700.0,17.9373,17.9373,17.9077,17.9077,700.0
2009-11-18 10:20:00,18.17,18.23,18.17,18.2,3300.0,17.9176,17.9768,17.9176,17.9472,3300.0
2009-11-18 10:25:00,18.2,18.3,18.2,18.26,3600.0,17.9472,18.0458,17.9472,18.0063,3600.0
2009-11-18 10:30:00,18.28,18.28,18.25,18.28,2100.0,18.0261,18.0261,17.9965,18.0261,2100.0
2009-11-18 10:35:00,18.35,18.38,18.32,18.38,2100.0,18.0951,18.1247,18.0655,18.1247,2100.0
2009-11-18 10:40:00,18.38,18.43,18.36,18.43,2800.0,18.1247,18.174,18.105,18.174,2800.0
2009-11-18 10:45:00,18.43,18.44,18.42,18.44,700.0,18.174,18.1838,18.1641,18.1838,700.0
2009-11-18 10:50:00,18.41,18.41,18.36,18.36,1900.0,18.1543,18.1543,18.105,18.105,1900.0
2009-11-18 10:55:00,18.39,18.42,18.36,18.42,1000.0,18.1345,18.1641,18.105,18.1641,1000.0
2009-11-18 11:00:00,18.45,18.55,18.42,18.49,7400.0,18.1937,18.2923,18.1641,18.2331,7400.0
2009-11-18 11:05:00,18.46,18.53,18.44,18.51,28400.0,18.2036,18.2726,18.1838,18.2529,28400.0
2009-11-18 11:10:00,18.52,18.52,18.5,18.5,5100.0,18.2627,18.2627,18.243,18.243,5100.0
2009-11-18 11:15:00,18.51,18.51,18.5,18.5,11000.0,18.2529,18.2529,18.243,18.243,11000.0
2009-11-18 11:20:00,18.5,18.51,18.5,18.5,600.0,18.243,18.2529,18.243,18.243,600.0
2009-11-18 11:25:00,18.51,18.51,18.51,18.51,200.0,18.2529,18.2529,18.2529,18.2529,200.0
2009-11-18 11:30:00,18.51,18.52,18.5,18.5,900.0,18.2529,18.2627,18.243,18.243,900.0
2009-11-18 11:35:00,18.5,18.53,18.5,18.53,3400.0,18.243,18.2726,18.243,18.2726,3400.0
2009-11-18 11:40:00,18.52,18.55,18.52,18.55,800.0,18.2627,18.2923,18.2627,18.2923,800.0
2009-11-18 11:45:00,18.55,18.62,18.55,18.59,2900.0,18.2923,18.3613,18.2923,18.3318,2900.0
2009-11-18 11:50:00,18.59,18.61,18.52,18.58,12700.0,18.3318,18.3515,18.2627,18.3219,12700.0
2009-11-18 11:55:00,18.59,18.6,18.59,18.6,1100.0,18.3318,18.3416,18.3318,18.3416,1100.0
2009-11-18 12:00:00,18.59,18.66,18.59,18.66,2600.0,18.3318,18.4008,18.3318,18.4008,2600.0
2009-11-18 12:05:00,18.66,18.68,18.65,18.66,900.0,18.4008,18.4205,18.3909,18.4008,900.0
2009-11-18 12:10:00,18.67,18.67,18.55,18.55,10900.0,18.4106,18.4106,18.2923,18.2923,10900.0
2009-11-18 12:15:00,18.56,18.56,18.55,18.55,500.0,18.3022,18.3022,18.2923,18.2923,500.0
2009-11-18 12:20:00,18.55,18.55,18.51,18.53,5500.0,18.2923,18.2923,18.2529,18.2726,5500.0
2009-11-18 12:25:00,18.53,18.54,18.53,18.54,1500.0,18.2726,18.2825,18.2726,18.2825,1500.0
2009-11-18 12:30:00,18.55,18.55,18.53,18.53,800.0,18.2923,18.2923,18.2726,18.2726,800.0
2009-11-18 12:35:00,18.53,18.58,18.53,18.55,1500.0,18.2726,18.3219,18.2726,18.2923,1500.0
2009-11-18 12:40:00,18.58,18.62,18.58,18.62,1300.0,18.3219,18.3613,18.3219,18.3613,1300.0
2009-11-18 12:45:00,18.62,18.62,18.62,18.62,500.0,18.3613,18.3613,18.3613,18.3613,500.0
2009-11-18 12:50:00,18.62,18.62,18.61,18.62,300.0,18.3613,18.3613,18.3515,18.3613,300.0
2009-11-18 12:55:00,18.6,18.6,18.58,18.58,600.0,18.3416,18.3416,18.3219,18.3219,600.0
2009-11-18 13:00:00,18.6,18.61,18.59,18.6,1400.0,18.3416,18.3515,18.3318,18.3416,1400.0
2009-11-18 13:05:00,18.6,18.66,18.6,18.66,2600.0,18.3416,18.4008,18.3416,18.4008,2600.0
2009-11-18 13:10:00,18.66,18.68,18.65,18.68,500.0,18.4008,18.4205,18.3909,18.4205,500.0
2009-11-18 13:15:00,18.65,18.66,18.65,18.66,1100.0,18.3909,18.4008,18.3909,18.4008,1100.0
2009-11-18 13:20:00,18.64,18.65,18.64,18.65,1000.0,18.3811,18.3909,18.3811,18.3909,1000.0
2009-11-18 13:25:00,18.64,18.65,18.6,18.6,3800.0,18.3811,18.3909,18.3416,18.3416,3800.0
2009-11-18 13:30:00,18.6,18.64,18.6,18.62,5000.0,18.3416,18.3811,18.3416,18.3613,5000.0
2009-11-18 13:35:00,18.61,18.63,18.61,18.62,2300.0,18.3515,18.3712,18.3515,18.3613,2300.0
2009-11-18 13:40:00,18.64,18.65,18.64,18.65,600.0,18.3811,18.3909,18.3811,18.3909,600.0
2009-11-18 13:45:00,18.64,18.65,18.64,18.65,1000.0,18.3811,18.3909,18.3811,18.3909,1000.0
2009-11-18 13:50:00,18.64,18.65,18.64,18.64,1000.0,18.3811,18.3909,18.3811,18.3811,1000.0
2009-11-18 13:55:00,18.65,18.65,18.64,18.64,200.0,18.3909,18.3909,18.3811,18.3811,200.0
2009-11-18 14:00:00,18.64,18.65,18.64,18.64,4100.0,18.3811,18.3909,18.3811,18.3811,4100.0
2009-11-18 14:05:00,18.65,18.68,18.65,18.68,3400.0,18.3909,18.4205,18.3909,18.4205,3400.0
2009-11-18 14:10:00,18.67,18.7,18.67,18.7,800.0,18.4106,18.4402,18.4106,18.4402,800.0
2009-11-18 14:15:00,18.7,18.72,18.7,18.72,3500.0,18.4402,18.46,18.4402,18.46,3500.0
2009-11-18 14:20:00,18.71,18.72,18.69,18.7,6200.0,18.4501,18.46,18.4304,18.4402,6200.0
2009-11-18 14:25:00,18.7,18.7,18.69,18.69,1100.0,18.4402,18.4402,18.4304,18.4304,1100.0
2009-11-18 14:30:00,18.67,18.69,18.65,18.65,2500.0,18.4106,18.4304,18.3909,18.3909,2500.0
2009-11-18 14:35:00,18.65,18.65,18.64,18.64,800.0,18.3909,18.3909,18.3811,18.3811,800.0
2009-11-18 14:40:00,18.64,18.66,18.64,18.66,800.0,18.3811,18.4008,18.3811,18.4008,800.0
2009-11-18 14:45:00,18.65,18.67,18.64,18.67,1500.0,18.3909,18.4106,18.3811,18.4106,1500.0
2009-11-18 14:50:00,18.65,18.66,18.63,18.63,1600.0,18.3909,18.4008,18.3712,18.3712,1600.0
2009-11-18 14:55:00,18.63,18.66,18.63,18.65,2500.0,18.3712,18.4008,18.3712,18.3909,2500.0
2009-11-18 15:00:00,18.64,18.65,18.6,18.62,6100.0,18.3811,18.3909,18.3416,18.3613,6100.0
2009-11-18 15:05:00,18.61,18.64,18.61,18.63,7200.0,18.3515,18.3811,18.3515,18.3712,7200.0
2009-11-18 15:10:00,18.64,18.66,18.63,18.65,4800.0,18.3811,18.4008,18.3712,18.3909,4800.0
2009-11-18 15:15:00,18.64,18.65,18.64,18.64,5700.0,18.3811,18.3909,18.3811,18.3811,5700.0
2009-11-18 15:20:00,18.66,18.66,18.63,18.64,6900.0,18.4008,18.4008,18.3712,18.3811,6900.0
2009-11-18 15:25:00,18.64,18.66,18.63,18.65,4800.0,18.3811,18.4008,18.3712,18.3909,4800.0
2009-11-18 15:30:00,18.66,18.67,18.64,18.64,7900.0,18.4008,18.4106,18.3811,18.3811,7900.0
2009-11-18 15:35:00,18.64,18.71,18.63,18.7,10300.0,18.3811,18.4501,18.3712,18.4402,10300.0
2009-11-18 15:40:00,18.7,18.77,18.7,18.75,7400.0,18.4402,18.5093,18.4402,18.4895,7400.0
2009-11-18 15:45:00,18.76,18.8,18.76,18.8,9200.0,18.4994,18.5388,18.4994,18.5388,9200.0
2009-11-18 15:50:00,18.79,18.82,18.79,18.82,8000.0,18.529,18.5586,18.529,18.5586,8000.0
2009-11-18 15:55:00,18.82,18.83,18.78,18.78,19300.0,18.5586,18.5684,18.5191,18.5191,19300.0
2009-11-19 09:30:00,18.98,19.0,18.75,18.8,24600.0,18.7163,18.7361,18.4895,18.5388,24600.0
2009-11-19 09:35:00,18.8,18.81,18.58,18.74,11400.0,18.5388,18.5487,18.3219,18.4797,11400.0
2009-11-19 09:40:00,18.74,18.75,18.64,18.64,20500.0,18.4797,18.4895,18.3811,18.3811,20500.0
2009-11-19 09:45:00,18.66,18.75,18.65,18.75,6500.0,18.4008,18.4895,18.3909,18.4895,6500.0
2009-11-19 09:50:00,18.75,18.75,18.65,18.67,6500.0,18.4895,18.4895,18.3909,18.4106,6500.0
2009-11-19 09:55:00,18.72,18.75,18.7,18.73,3400.0,18.46,18.4895,18.4402,18.4698,3400.0
2009-11-19 10:00:00,18.72,18.72,18.6,18.66,4800.0,18.46,18.46,18.3416,18.4008,4800.0
2009-11-19 10:05:00,18.66,18.67,18.66,18.66,3100.0,18.4008,18.4106,18.4008,18.4008,3100.0
2009-11-19 10:10:00,18.66,18.66,18.63,18.63,6000.0,18.4008,18.4008,18.3712,18.3712,6000.0
2009-11-19 10:15:00,18.63,18.63,18.57,18.57,10000.0,18.3712,18.3712,18.312,18.312,10000.0
2009-11-19 10:20:00,18.57,18.64,18.55,18.63,9900.0,18.312,18.3811,18.2923,18.3712,9900.0
2009-11-19 10:25:00,18.65,18.68,18.65,18.66,3700.0,18.3909,18.4205,18.3909,18.4008,3700.0
2009-11-19 10:30:00,18.67,18.68,18.66,18.68,10400.0,18.4106,18.4205,18.4008,18.4205,10400.0
2009-11-19 10:35:00,18.68,18.68,18.66,18.67,2900.0,18.4205,18.4205,18.4008,18.4106,2900.0
2009-11-19 10:40:00,18.67,18.68,18.64,18.67,6700.0,18.4106,18.4205,18.3811,18.4106,6700.0
2009-11-19 10:45:00,18.67,18.68,18.59,18.59,11000.0,18.4106,18.4205,18.3318,18.3318,11000.0
2009-11-19 10:50:00,18.6,18.6,18.57,18.59,5500.0,18.3416,18.3416,18.312,18.3318,5500.0
2009-11-19 10:55:00,18.6,18.6,18.58,18.6,4000.0,18.3416,18.3416,18.3219,18.3416,4000.0
2009-11-19 11:00:00,18.6,18.61,18.58,18.59,4300.0,18.3416,18.3515,18.3219,18.3318,4300.0
2009-11-19 11:05:00,18.59,18.59,18.56,18.57,4700.0,18.3318,18.3318,18.3022,18.312,4700.0
2009-11-19 11:10:00,18.58,18.6,18.57,18.59,5200.0,18.3219,18.3416,18.312,18.3318,5200.0
2009-11-19 11:15:00,18.6,18.6,18.59,18.6,2300.0,18.3416,18.3416,18.3318,18.3416,2300.0
2009-11-19 11:20:00,18.6,18.6,18.59,18.59,2000.0,18.3416,18.3416,18.3318,18.3318,2000.0
2009-11-19 11:25:00,18.6,18.61,18.59,18.6,5900.0,18.3416,18.3515,18.3318,18.3416,5900.0
2009-11-19 11:30:00,18.6,18.61,18.6,18.61,2100.0,18.3416,18.3515,18.3416,18.3515,2100.0
2009-11-19 11:35:00,18.61,18.62,18.59,18.62,5700.0,18.3515,18.3613,18.3318,18.3613,5700.0
2009-11-19 11:40:00,18.62,18.63,18.61,18.63,2800.0,18.3613,18.3712,18.3515,18.3712,2800.0
2009-11-19 11:45:00,18.62,18.65,18.62,18.64,3600.0,18.3613,18.3909,18.3613,18.3811,3600.0
2009-11-19 11:50:00,18.64,18.64,18.63,18.63,2600.0,18.3811,18.3811,18.3712,18.3712,2600.0
2009-11-19 11:55:00,18.64,18.64,18.63,18.64,2500.0,18.3811,18.3811,18.3712,18.3811,2500.0
2009-11-19 12:00:00,18.63,18.67,18.63,18.66,3300.0,18.3712,18.4106,18.3712,18.4008,3300.0
2009-11-19 12:05:00,18.67,18.72,18.66,18.72,3800.0,18.4106,18.46,18.4008,18.46,3800.0
2009-11-19 12:10:00,18.72,18.74,18.71,18.74,1800.0,18.46,18.4797,18.4501,18.4797,1800.0
2009-11-19 12:15:00,18.73,18.74,18.73,18.73,2700.0,18.4698,18.4797,18.4698,18.4698,2700.0
2009-11-19 12:20:00,18.74,18.74,18.72,18.74,3200.0,18.4797,18.4797,18.46,18.4797,3200.0
2009-11-19 12:25:00,18.73,18.74,18.71,18.74,4400.0,18.4698,18.4797,18.4501,18.4797,4400.0
2009-11-19 12:30:00,18.74,18.79,18.73,18.78,2500.0,18.4797,18.529,18.4698,18.5191,2500.0
2009-11-19 12:35:00,18.76,18.76,18.73,18.75,3300.0,18.4994,18.4994,18.4698,18.4895,3300.0
2009-11-19 12:40:00,18.77,18.79,18.77,18.78,4600.0,18.5093,18.529,18.5093,18.5191,4600.0
2009-11-19 12:45:00,18.77,18.78,18.76,18.78,1400.0,18.5093,18.5191,18.4994,18.5191,1400.0
2009-11-19 12:50:00,18.77,18.78,18.74,18.76,6100.0,18.5093,18.5191,18.4797,18.4994,6100.0
2009-11-19 12:55:00,18.77,18.77,18.75,18.76,1600.0,18.5093,18.5093,18.4895,18.4994,1600.0
2009-11-19 13:00:00,18.76,18.76,18.74,18.75,2400.0,18.4994,18.4994,18.4797,18.4895,2400.0
2009-11-19 13:05:00,18.75,18.76,18.75,18.76,1700.0,18.4895,18.4994,18.4895,18.4994,1700.0
2009-11-19 13:10:00,18.76,18.76,18.72,18.72,5000.0,18.4994,18.4994,18.46,18.46,5000.0
2009-11-19 13:15:00,18.7,18.71,18.69,18.7,1300.0,18.4402,18.4501,18.4304,18.4402,1300.0
2009-11-19 13:20:00,18.7,18.71,18.69,18.69,2100.0,18.4402,18.4501,18.4304,18.4304,2100.0
2009-11-19 13:25:00,18.69,18.7,18.69,18.69,1600.0,18.4304,18.4402,18.4304,18.4304,1600.0
2009-11-19 13:30:00,18.69,18.69,18.68,18.69,1100.0,18.4304,18.4304,18.4205,18.4304,1100.0
2009-11-19 13:35:00,18.69,18.71,18.68,18.71,4900.0,18.4304,18.4501,18.4205,18.4501,4900.0
2009-11-19 13:40:00,18.72,18.74,18.72,18.74,2300.0,18.46,18.4797,18.46,18.4797,2300.0
2009-11-19 13:45:00,18.74,18.74,18.7,18.74,5800.0,18.4797,18.4797,18.4402,18.4797,5800.0
2009-11-19 13:50:00,18.73,18.74,18.73,18.74,1000.0,18.4698,18.4797,18.4698,18.4797,1000.0
2009-11-19 13:55:00,18.73,18.74,18.73,18.74,4600.0,18.4698,18.4797,18.4698,18.4797,4600.0
2009-11-19 14:00:00,18.75,18.75,18.74,18.74,1400.0,18.4895,18.4895,18.4797,18.4797,1400.0
2009-11-19 14:05:00,18.74,18.75,18.72,18.72,6600.0,18.4797,18.4895,18.46,18.46,6600.0
2009-11-19 14:10:00,18.72,18.72,18.68,18.68,1100.0,18.46,18.46,18.4205,18.4205,1100.0
2009-11-19 14:15:00,18.68,18.69,18.67,18.68,4100.0,18.4205,18.4304,18.4106,18.4205,4100.0
2009-11-19 14:20:00,18.68,18.7,18.67,18.69,4700.0,18.4205,18.4402,18.4106,18.4304,4700.0
2009-11-19 14:25:00,18.68,18.7,18.68,18.69,2000.0,18.4205,18.4402,18.4205,18.4304,2000.0
2009-11-19 14:30:00,18.68,18.68,18.66,18.67,2200.0,18.4205,18.4205,18.4008,18.4106,2200.0
2009-11-19 14:35:00,18.66,18.67,18.66,18.66,2600.0,18.4008,18.4106,18.4008,18.4008,2600.0
2009-11-19 14:40:00,18.66,18.72,18.66,18.71,4100.0,18.4008,18.46,18.4008,18.4501,4100.0
2009-11-19 14:45:00,18.71,18.72,18.67,18.68,3600.0,18.4501,18.46,18.4106,18.4205,3600.0
2009-11-19 14:50:00,18.67,18.69,18.67,18.69,3000.0,18.4106,18.4304,18.4106,18.4304,3000.0
2009-11-19 14:55:00,18.69,18.72,18.69,18.72,1600.0,18.4304,18.46,18.4304,18.46,1600.0
2009-11-19 15:00:00,18.72,18.75,18.72,18.73,5300.0,18.46,18.4895,18.46,18.4698,5300.0
2009-11-19 15:05:00,18.74,18.74,18.73,18.73,2800.0,18.4797,18.4797,18.4698,18.4698,2800.0
2009-11-19 15:10:00,18.73,18.74,18.73,18.74,2800.0,18.4698,18.4797,18.4698,18.4797,2800.0
2009-11-19 15:15:00,18.74,18.79,18.73,18.79,3400.0,18.4797,18.529,18.4698,18.529,3400.0
2009-11-19 15:20:00,18.79,18.8,18.78,18.79,5600.0,18.529,18.5388,18.5191,18.529,5600.0
2009-11-19 15:25:00,18.79,18.81,18.76,18.76,5500.0,18.529,18.5487,18.4994,18.4994,5500.0
2009-11-19 15:30:00,18.76,18.77,18.76,18.77,4800.0,18.4994,18.5093,18.4994,18.5093,4800.0
2009-11-19 15:35:00,18.77,18.77,18.76,18.77,5500.0,18.5093,18.5093,18.4994,18.5093,5500.0
2009-11-19 15:40:00,18.77,18.83,18.76,18.81,7200.0,18.5093,18.5684,18.4994,18.5487,7200.0
2009-11-19 15:45:00,18.8,18.83,18.8,18.83,5600.0,18.5388,18.5684,18.5388,18.5684,5600.0
2009-11-19 15:50:00,18.83,18.83,18.77,18.77,7400.0,18.5684,18.5684,18.5093,18.5093,7400.0
2009-11-19 15:55:00,18.77,18.84,18.77,18.77,29100.0,18.5093,18.5783,18.5093,18.5093,29100.0
2009-11-20 09:35:00,18.63,18.76,18.63,18.68,40200.0,18.3712,18.4994,18.3712,18.4205,40200.0
2009-11-20 09:40:00,18.74,18.8,18.74,18.8,500.0,18.4797,18.5388,18.4797,18.5388,500.0
2009-11-20 09:45:00,18.82,18.83,18.8,18.81,2600.0,18.5586,18.5684,18.5388,18.5487,2600.0
2009-11-20 09:50:00,18.8,18.82,18.75,18.75,1500.0,18.5388,18.5586,18.4895,18.4895,1500.0
2009-11-20 09:55:00,18.76,18.76,18.74,18.74,3500.0,18.4994,18.4994,18.4797,18.4797,3500.0
2009-11-20 10:00:00,18.73,18.73,18.68,18.69,1600.0,18.4698,18.4698,18.4205,18.4304,1600.0
2009-11-20 10:05:00,18.68,18.73,18.64,18.73,3700.0,18.4205,18.4698,18.3811,18.4698,3700.0
2009-11-20 10:10:00,18.73,18.77,18.73,18.77,2900.0,18.4698,18.5093,18.4698,18.5093,2900.0
2009-11-20 10:15:00,18.77,18.77,18.75,18.75,2300.0,18.5093,18.5093,18.4895,18.4895,2300.0
2009-11-20 10:20:00,18.75,18.75,18.73,18.73,2000.0,18.4895,18.4895,18.4698,18.4698,2000.0
2009-11-20 10:25:00,18.69,18.7,18.68,18.68,2800.0,18.4304,18.4402,18.4205,18.4205,2800.0
2009-11-20 10:30:00,18.67,18.77,18.67,18.77,3600.0,18.4106,18.5093,18.4106,18.5093,3600.0
2009-11-20 10:35:00,18.77,18.78,18.74,18.74,3200.0,18.5093,18.5191,18.4797,18.4797,3200.0
2009-11-20 10:40:00,18.75,18.75,18.72,18.72,1800.0,18.4895,18.4895,18.46,18.46,1800.0
2009-11-20 10:45:00,18.73,18.78,18.72,18.78,2300.0,18.4698,18.5191,18.46,18.5191,2300.0
2009-11-20 10:50:00,18.79,18.8,18.76,18.77,3600.0,18.529,18.5388,18.4994,18.5093,3600.0
2009-11-20 10:55:00,18.78,18.8,18.77,18.78,2100.0,18.5191,18.5388,18.5093,18.5191,2100.0
2009-11-20 11:00:00,18.78,18.79,18.77,18.78,1600.0,18.5191,18.529,18.5093,18.5191,1600.0
2009-11-20 11:05:00,18.79,18.79,18.78,18.78,1800.0,18.529,18.529,18.5191,18.5191,1800.0
2009-11-20 11:10:00,18.78,18.8,18.78,18.79,1200.0,18.5191,18.5388,18.5191,18.529,1200.0
2009-11-20 11:15:00,18.78,18.78,18.7,18.73,4500.0,18.5191,18.5191,18.4402,18.4698,4500.0
2009-11-20 11:20:00,18.74,18.74,18.74,18.74,400.0,18.4797,18.4797,18.4797,18.4797,400.0
2009-11-20 11:25:00,18.74,18.74,18.7,18.74,2700.0,18.4797,18.4797,18.4402,18.4797,2700.0
2009-11-20 11:30:00,18.75,18.76,18.74,18.76,2100.0,18.4895,18.4994,18.4797,18.4994,2100.0
2009-11-20 11:35:00,18.75,18.76,18.75,18.76,2400.0,18.4895,18.4994,18.4895,18.4994,2400.0
2009-11-20 11:40:00,18.75,18.76,18.75,18.75,400.0,18.4895,18.4994,18.4895,18.4895,400.0
2009-11-20 11:45:00,18.75,18.75,18.75,18.75,300.0,18.4895,18.4895,18.4895,18.4895,300.0
2009-11-20 11:50:00,18.75,18.76,18.75,18.76,1500.0,18.4895,18.4994,18.4895,18.4994,1500.0
2009-11-20 11:55:00,18.76,18.76,18.75,18.76,1200.0,18.4994,18.4994,18.4895,18.4994,1200.0
2009-11-20 12:00:00,18.75,18.76,18.7,18.7,2000.0,18.4895,18.4994,18.4402,18.4402,2000.0
2009-11-20 12:05:00,18.69,18.69,18.68,18.68,500.0,18.4304,18.4304,18.4205,18.4205,500.0
2009-11-20 12:10:00,18.68,18.69,18.68,18.68,2200.0,18.4205,18.4304,18.4205,18.4205,2200.0
2009-11-20 12:15:00,18.67,18.67,18.67,18.67,700.0,18.4106,18.4106,18.4106,18.4106,700.0
2009-11-20 12:20:00,18.67,18.68,18.65,18.65,1800.0,18.4106,18.4205,18.3909,18.3909,1800.0
2009-11-20 12:25:00,18.65,18.66,18.65,18.66,900.0,18.3909,18.4008,18.3909,18.4008,900.0
2009-11-20 12:30:00,18.66,18.67,18.66,18.66,400.0,18.4008,18.4106,18.4008,18.4008,400.0
2009-11-20 12:35:00,18.66,18.66,18.66,18.66,500.0,18.4008,18.4008,18.4008,18.4008,500.0
2009-11-20 12:40:00,18.66,18.69,18.66,18.69,4000.0,18.4008,18.4304,18.4008,18.4304,4000.0
2009-11-20 12:45:00,18.69,18.73,18.69,18.73,2000.0,18.4304,18.4698,18.4304,18.4698,2000.0
2009-11-20 12:50:00,18.72,18.73,18.69,18.69,3700.0,18.46,18.4698,18.4304,18.4304,3700.0
2009-11-20 12:55:00,18.7,18.74,18.7,18.71,3000.0,18.4402,18.4797,18.4402,18.4501,3000.0
2009-11-20 13:00:00,18.71,18.72,18.71,18.71,300.0,18.4501,18.46,18.4501,18.4501,300.0
2009-11-20 13:05:00,18.71,18.71,18.71,18.71,300.0,18.4501,18.4501,18.4501,18.4501,300.0
2009-11-20 13:10:00,18.71,18.72,18.71,18.71,3800.0,18.4501,18.46,18.4501,18.4501,3800.0
2009-11-20 13:15:00,18.72,18.72,18.72,18.72,900.0,18.46,18.46,18.46,18.46,900.0
2009-11-20 13:20:00,18.72,18.73,18.72,18.72,1500.0,18.46,18.4698,18.46,18.46,1500.0
2009-11-20 13:25:00,18.71,18.71,18.7,18.7,3000.0,18.4501,18.4501,18.4402,18.4402,3000.0
2009-11-20 13:30:00,18.71,18.71,18.67,18.67,5700.0,18.4501,18.4501,18.4106,18.4106,5700.0
2009-11-20 13:35:00,18.67,18.68,18.65,18.65,2500.0,18.4106,18.4205,18.3909,18.3909,2500.0
2009-11-20 13:40:00,18.64,18.64,18.58,18.6,6500.0,18.3811,18.3811,18.3219,18.3416,6500.0
2009-11-20 13:45:00,18.59,18.59,18.58,18.59,10600.0,18.3318,18.3318,18.3219,18.3318,10600.0
2009-11-20 13:50:00,18.59,18.6,18.54,18.57,17400.0,18.3318,18.3416,18.2825,18.312,17400.0
2009-11-20 13:55:00,18.6,18.62,18.6,18.62,5000.0,18.3416,18.3613,18.3416,18.3613,5000.0
2009-11-20 14:00:00,18.62,18.63,18.6,18.61,1600.0,18.3613,18.3712,18.3416,18.3515,1600.0
2009-11-20 14:05:00,18.61,18.62,18.6,18.6,2100.0,18.3515,18.3613,18.3416,18.3416,2100.0
2009-11-20 14:10:00,18.6,18.61,18.55,18.57,8100.0,18.3416,18.3515,18.2923,18.312,8100.0
2009-11-20 14:15:00,18.57,18.61,18.57,18.6,2100.0,18.312,18.3515,18.312,18.3416,2100.0
2009-11-20 14:20:00,18.6,18.64,18.6,18.62,5200.0,18.3416,18.3811,18.3416,18.3613,5200.0
2009-11-20 14:25:00,18.62,18.64,18.62,18.63,1200.0,18.3613,18.3811,18.3613,18.3712,1200.0
2009-11-20 14:30:00,18.63,18.63,18.62,18.62,700.0,18.3712,18.3712,18.3613,18.3613,700.0
2009-11-20 14:35:00,18.63,18.63,18.63,18.63,800.0,18.3712,18.3712,18.3712,18.3712,800.0
2009-11-20 14:40:00,18.63,18.69,18.63,18.69,3700.0,18.3712,18.4304,18.3712,18.4304,3700.0
2009-11-20 14:45:00,18.68,18.68,18.65,18.66,600.0,18.4205,18.4205,18.3909,18.4008,600.0
2009-11-20 14:50:00,18.65,18.66,18.65,18.66,1600.0,18.3909,18.4008,18.3909,18.4008,1600.0
2009-11-20 14:55:00,18.65,18.66,18.64,18.66,1900.0,18.3909,18.4008,18.3811,18.4008,1900.0
2009-11-20 15:00:00,18.65,18.65,18.65,18.65,900.0,18.3909,18.3909,18.3909,18.3909,900.0
2009-11-20 15:05:00,18.65,18.67,18.65,18.65,2800.0,18.3909,18.4106,18.3909,18.3909,2800.0
2009-11-20 15:10:00,18.65,18.66,18.65,18.65,1300.0,18.3909,18.4008,18.3909,18.3909,1300.0
2009-11-20 15:15:00,18.66,18.66,18.65,18.66,1900.0,18.4008,18.4008,18.3909,18.4008,1900.0
2009-11-20 15:20:00,18.66,18.7,18.65,18.7,2600.0,18.4008,18.4402,18.3909,18.4402,2600.0
2009-11-20 15:25:00,18.7,18.73,18.7,18.72,2200.0,18.4402,18.4698,18.4402,18.46,2200.0
2009-11-20 15:30:00,18.73,18.75,18.73,18.75,3300.0,18.4698,18.4895,18.4698,18.4895,3300.0
2009-11-20 15:35:00,18.75,18.77,18.75,18.77,2100.0,18.4895,18.5093,18.4895,18.5093,2100.0
2009-11-20 15:40:00,18.77,18.77,18.76,18.76,2500.0,18.5093,18.5093,18.4994,18.4994,2500.0
2009-11-20 15:45:00,18.77,18.77,18.75,18.75,3900.0,18.5093,18.5093,18.4895,18.4895,3900.0
2009-11-20 15:50:00,18.75,18.75,18.74,18.74,3300.0,18.4895,18.4895,18.4797,18.4797,3300.0
2009-11-20 15:55:00,18.75,18.75,18.7,18.71,14600.0,18.4895,18.4895,18.4402,18.4501,14600.0
2009-11-23 09:30:00,18.96,19.0,18.87,18.96,4200.0,18.6966,18.7361,18.6079,18.6966,4200.0
2009-11-23 09:35:00,19.0,19.28,19.0,19.28,1600.0,18.7361,19.0122,18.7361,19.0122,1600.0
2009-11-23 09:40:00,19.3,19.42,19.3,19.42,2000.0,19.0319,19.1502,19.0319,19.1502,2000.0
2009-11-23 09:45:00,19.49,19.49,19.45,19.46,2500.0,19.2193,19.2193,19.1798,19.1897,2500.0
2009-11-23 09:50:00,19.46,19.46,19.32,19.35,3400.0,19.1897,19.1897,19.0516,19.0812,3400.0
2009-11-23 09:55:00,19.33,19.33,19.26,19.27,4800.0,19.0615,19.0615,18.9925,19.0023,4800.0
2009-11-23 10:00:00,19.22,19.38,19.22,19.38,4500.0,18.953,19.1108,18.953,19.1108,4500.0
2009-11-23 10:05:00,19.37,19.38,19.33,19.35,2700.0,19.1009,19.1108,19.0615,19.0812,2700.0
2009-11-23 10:10:00,19.34,19.34,19.33,19.33,500.0,19.0713,19.0713,19.0615,19.0615,500.0
2009-11-23 10:15:00,19.32,19.32,19.31,19.32,4500.0,19.0516,19.0516,19.0418,19.0516,4500.0
2009-11-23 10:20:00,19.31,19.31,19.25,19.29,3500.0,19.0418,19.0418,18.9826,19.022,3500.0
2009-11-23 10:25:00,19.32,19.32,19.3,19.3,1400.0,19.0516,19.0516,19.0319,19.0319,1400.0
2009-11-23 10:30:00,19.31,19.36,19.31,19.36,4100.0,19.0418,19.0911,19.0418,19.0911,4100.0
2009-11-23 10:35:00,19.38,19.4,19.38,19.4,1000.0,19.1108,19.1305,19.1108,19.1305,1000.0
2009-11-23 10:40:00,19.37,19.43,19.37,19.43,1700.0,19.1009,19.1601,19.1009,19.1601,1700.0
2009-11-23 10:45:00,19.39,19.39,19.36,19.36,800.0,19.1206,19.1206,19.0911,19.0911,800.0
2009-11-23 10:50:00,19.36,19.37,19.36,19.37,2100.0,19.0911,19.1009,19.0911,19.1009,2100.0
2009-11-23 10:55:00,19.37,19.39,19.36,19.39,800.0,19.1009,19.1206,19.0911,19.1206,800.0
2009-11-23 11:00:00,19.42,19.42,19.4,19.4,1000.0,19.1502,19.1502,19.1305,19.1305,1000.0
2009-11-23 11:05:00,19.4,19.42,19.4,19.42,2800.0,19.1305,19.1502,19.1305,19.1502,2800.0
2009-11-23 11:10:00,19.41,19.42,19.41,19.42,1000.0,19.1404,19.1502,19.1404,19.1502,1000.0
2009-11-23 11:15:00,19.42,19.43,19.42,19.43,1300.0,19.1502,19.1601,19.1502,19.1601,1300.0
2009-11-23 11:20:00,19.42,19.42,19.31,19.33,13500.0,19.1502,19.1502,19.0418,19.0615,13500.0
2009-11-23 11:25:00,19.3,19.31,19.26,19.28,1200.0,19.0319,19.0418,18.9925,19.0122,1200.0
2009-11-23 11:30:00,19.27,19.3,19.27,19.3,600.0,19.0023,19.0319,19.0023,19.0319,600.0
2009-11-23 11:35:00,19.32,19.36,19.32,19.32,1800.0,19.0516,19.0911,19.0516,19.0516,1800.0
2009-11-23 11:40:00,19.34,19.34,19.28,19.32,1200.0,19.0713,19.0713,19.0122,19.0516,1200.0
2009-11-23 11:45:00,19.32,19.32,19.29,19.29,500.0,19.0516,19.0516,19.022,19.022,500.0
2009-11-23 11:50:00,19.29,19.31,19.29,19.31,1500.0,19.022,19.0418,19.022,19.0418,1500.0
2009-11-23 11:55:00,19.3,19.31,19.3,19.31,600.0,19.0319,19.0418,19.0319,19.0418,600.0
2009-11-23 12:00:00,19.31,19.31,19.3,19.3,2400.0,19.0418,19.0418,19.0319,19.0319,2400.0
2009-11-23 12:05:00,19.31,19.33,19.3,19.32,2300.0,19.0418,19.0615,19.0319,19.0516,2300.0
2009-11-23 12:10:00,19.32,19.33,19.31,19.32,1500.0,19.0516,19.0615,19.0418,19.0516,1500.0
2009-11-23 12:15:00,19.31,19.35,19.31,19.34,2000.0,19.0418,19.0812,19.0418,19.0713,2000.0
2009-11-23 12:20:00,19.32,19.36,19.32,19.35,2800.0,19.0516,19.0911,19.0516,19.0812,2800.0
2009-11-23 12:25:00,19.36,19.37,19.36,19.37,1400.0,19.0911,19.1009,19.0911,19.1009,1400.0
2009-11-23 12:30:00,19.37,19.38,19.21,19.23,4300.0,19.1009,19.1108,18.9431,18.9629,4300.0
2009-11-23 12:35:00,19.23,19.26,19.23,19.26,700.0,18.9629,18.9925,18.9629,18.9925,700.0
2009-11-23 12:40:00,19.25,19.26,19.24,19.25,2100.0,18.9826,18.9925,18.9727,18.9826,2100.0
2009-11-23 12:45:00,19.26,19.38,19.26,19.37,9800.0,18.9925,19.1108,18.9925,19.1009,9800.0
2009-11-23 12:50:00,19.38,19.42,19.38,19.42,2900.0,19.1108,19.1502,19.1108,19.1502,2900.0
2009-11-23 12:55:00,19.42,19.44,19.41,19.41,1800.0,19.1502,19.17,19.1404,19.1404,1800.0
2009-11-23 13:00:00,19.41,19.41,19.38,19.39,1000.0,19.1404,19.1404,19.1108,19.1206,1000.0
2009-11-23 13:05:00,19.39,19.39,19.38,19.38,2000.0,19.1206,19.1206,19.1108,19.1108,2000.0
2009-11-23 13:10:00,19.39,19.43,19.39,19.42,2300.0,19.1206,19.1601,19.1206,19.1502,2300.0
2009-11-23 13:15:00,19.43,19.43,19.42,19.42,800.0,19.1601,19.1601,19.1502,19.1502,800.0
2009-11-23 13:20:00,19.43,19.45,19.42,19.45,2800.0,19.1601,19.1798,19.1502,19.1798,2800.0
2009-11-23 13:25:00,19.45,19.49,19.45,19.48,2100.0,19.1798,19.2193,19.1798,19.2094,2100.0
2009-11-23 13:30:00,19.48,19.48,19.45,19.47,2200.0,19.2094,19.2094,19.1798,19.1995,2200.0
2009-11-23 13:35:00,19.44,19.49,19.44,19.48,2400.0,19.17,19.2193,19.17,19.2094,2400.0
2009-11-23 13:40:00,19.49,19.49,19.48,19.49,1900.0,19.2193,19.2193,19.2094,19.2193,1900.0
2009-11-23 13:45:00,19.48,19.5,19.46,19.46,3000.0,19.2094,19.2291,19.1897,19.1897,3000.0
2009-11-23 13:50:00,19.47,19.47,19.42,19.44,900.0,19.1995,19.1995,19.1502,19.17,900.0
2009-11-23 13:55:00,19.47,19.47,19.44,19.44,700.0,19.1995,19.1995,19.17,19.17,700.0
2009-11-23 14:00:00,19.44,19.45,19.39,19.39,3600.0,19.17,19.1798,19.1206,19.1206,3600.0
2009-11-23 14:05:00,19.41,19.41,19.4,19.4,1900.0,19.1404,19.1404,19.1305,19.1305,1900.0
2009-11-23 14:10:00,19.41,19.41,19.33,19.35,3800.0,19.1404,19.1404,19.0615,19.0812,3800.0
2009-11-23 14:15:00,19.32,19.32,19.29,19.3,4500.0,19.0516,19.0516,19.022,19.0319,4500.0
2009-11-23 14:20:00,19.31,19.31,19.3,19.31,1300.0,19.0418,19.0418,19.0319,19.0418,1300.0
2009-11-23 14:25:00,19.3,19.34,19.3,19.33,1300.0,19.0319,19.0713,19.0319,19.0615,1300.0
2009-11-23 14:30:00,19.35,19.4,19.35,19.37,3400.0,19.0812,19.1305,19.0812,19.1009,3400.0
2009-11-23 14:35:00,19.39,19.4,19.37,19.38,3000.0,19.1206,19.1305,19.1009,19.1108,3000.0
2009-11-23 14:40:00,19.39,19.4,19.37,19.4,3800.0,19.1206,19.1305,19.1009,19.1305,3800.0
2009-11-23 14:45:00,19.41,19.42,19.41,19.41,2700.0,19.1404,19.1502,19.1404,19.1404,2700.0
2009-11-23 14:50:00,19.41,19.41,19.4,19.41,900.0,19.1404,19.1404,19.1305,19.1404,900.0
2009-11-23 14:55:00,19.41,19.42,19.4,19.41,3400.0,19.1404,19.1502,19.1305,19.1404,3400.0
2009-11-23 15:00:00,19.42,19.42,19.41,19.41,3000.0,19.1502,19.1502,19.1404,19.1404,3000.0
2009-11-23 15:05:00,19.42,19.42,19.41,19.42,2800.0,19.1502,19.1502,19.1404,19.1502,2800.0
2009-11-23 15:10:00,19.42,19.42,19.41,19.42,2900.0,19.1502,19.1502,19.1404,19.1502,2900.0
2009-11-23 15:15:00,19.41,19.45,19.41,19.44,7800.0,19.1404,19.1798,19.1404,19.17,7800.0
2009-11-23 15:20:00,19.45,19.46,19.44,19.45,5100.0,19.1798,19.1897,19.17,19.1798,5100.0
2009-11-23 15:25:00,19.45,19.46,19.45,19.46,4300.0,19.1798,19.1897,19.1798,19.1897,4300.0
2009-11-23 15:30:00,19.46,19.46,19.42,19.42,8400.0,19.1897,19.1897,19.1502,19.1502,8400.0
2009-11-23 15:35:00,19.42,19.43,19.37,19.38,8800.0,19.1502,19.1601,19.1009,19.1108,8800.0
2009-11-23 15:40:00,19.37,19.38,19.37,19.37,5700.0,19.1009,19.1108,19.1009,19.1009,5700.0
2009-11-23 15:45:00,19.37,19.37,19.32,19.33,5000.0,19.1009,19.1009,19.0516,19.0615,5000.0
2009-11-23 15:50:00,19.33,19.34,19.31,19.33,11700.0,19.0615,19.0713,19.0418,19.0615,11700.0
2009-11-23 15:55:00,19.33,19.35,19.32,19.34,16100.0,19.0615,19.0812,19.0516,19.0713,16100.0
2009-11-24 09:30:00,19.48,19.48,19.21,19.24,2100.0,19.2094,19.2094,18.9431,18.9727,2100.0
2009-11-24 09:35:00,19.26,19.26,19.18,19.18,1400.0,18.9925,18.9925,18.9136,18.9136,1400.0
2009-11-24 09:40:00,19.22,19.23,19.21,19.22,500.0,18.953,18.9629,18.9431,18.953,500.0
2009-11-24 09:45:00,19.14,19.14,19.08,19.08,300.0,18.8741,18.8741,18.815,18.815,300.0
2009-11-24 09:50:00,19.08,19.08,19.0,19.01,1800.0,18.815,18.815,18.7361,18.7459,1800.0
2009-11-24 09:55:00,18.98,19.1,18.98,19.07,2900.0,18.7163,18.8347,18.7163,18.8051,2900.0
2009-11-24 10:00:00,19.05,19.08,18.96,18.96,1200.0,18.7854,18.815,18.6966,18.6966,1200.0
2009-11-24 10:05:00,18.97,19.08,18.97,18.97,2400.0,18.7065,18.815,18.7065,18.7065,2400.0
2009-11-24 10:10:00,18.98,18.98,18.98,18.98,300.0,18.7163,18.7163,18.7163,18.7163,300.0
2009-11-24 10:15:00,19.01,19.09,19.01,19.09,1900.0,18.7459,18.8248,18.7459,18.8248,1900.0
2009-11-24 10:20:00,19.09,19.09,19.09,19.09,300.0,18.8248,18.8248,18.8248,18.8248,300.0
2009-11-24 10:25:00,19.11,19.11,19.11,19.11,600.0,18.8445,18.8445,18.8445,18.8445,600.0
2009-11-24 10:30:00,19.12,19.18,19.12,19.18,3800.0,18.8544,18.9136,18.8544,18.9136,3800.0
2009-11-24 10:35:00,19.16,19.2,19.16,19.17,2600.0,18.8938,18.9333,18.8938,18.9037,2600.0
2009-11-24 10:40:00,19.2,19.24,19.2,19.24,1200.0,18.9333,18.9727,18.9333,18.9727,1200.0
2009-11-24 10:45:00,19.24,19.34,19.24,19.32,5300.0,18.9727,19.0713,18.9727,19.0516,5300.0
2009-11-24 10:50:00,19.32,19.33,19.32,19.33,1600.0,19.0516,19.0615,19.0516,19.0615,1600.0
2009-11-24 10:55:00,19.33,19.36,19.28,19.28,3800.0,19.0615,19.0911,19.0122,19.0122,3800.0
2009-11-24 11:00:00,19.27,19.27,19.23,19.26,800.0,19.0023,19.0023,18.9629,18.9925,800.0
2009-11-24 11:05:00,19.24,19.27,19.24,19.27,2200.0,18.9727,19.0023,18.9727,19.0023,2200.0
2009-11-24 11:10:00,19.27,19.27,19.22,19.22,3700.0,19.0023,19.0023,18.953,18.953,3700.0
2009-11-24 11:15:00,19.2,19.2,19.16,19.16,600.0,18.9333,18.9333,18.8938,18.8938,600.0
2009-11-24 11:20:00,19.16,19.21,19.16,19.21,2200.0,18.8938,18.9431,18.8938,18.9431,2200.0
2009-11-24 11:25:00,19.2,19.22,19.18,19.2,2500.0,18.9333,18.953,18.9136,18.9333,2500.0
2009-11-24 11:30:00,19.17,19.18,19.16,19.18,2300.0,18.9037,18.9136,18.8938,18.9136,2300.0
2009-11-24 11:35:00,19.16,19.31,19.16,19.28,5100.0,18.8938,19.0418,18.8938,19.0122,5100.0
2009-11-24 11:40:00,19.29,19.34,19.28,19.29,2400.0,19.022,19.0713,19.0122,19.022,2400.0
2009-11-24 11:45:00,19.29,19.29,19.28,19.29,300.0,19.022,19.022,19.0122,19.022,300.0
2009-11-24 11:50:00,19.35,19.35,19.35,19.35,900.0,19.0812,19.0812,19.0812,19.0812,900.0
2009-11-24 11:55:00,19.33,19.33,19.33,19.33,900.0,19.0615,19.0615,19.0615,19.0615,900.0
2009-11-24 12:00:00,19.33,19.36,19.33,19.33,1400.0,19.0615,19.0911,19.0615,19.0615,1400.0
2009-11-24 12:05:00,19.29,19.3,19.25,19.25,2700.0,19.022,19.0319,18.9826,18.9826,2700.0
2009-11-24 12:10:00,19.26,19.33,19.24,19.33,4500.0,18.9925,19.0615,18.9727,19.0615,4500.0
2009-11-24 12:15:00,19.32,19.37,19.32,19.36,3200.0,19.0516,19.1009,19.0516,19.0911,3200.0
2009-11-24 12:20:00,19.35,19.38,19.31,19.36,2400.0,19.0812,19.1108,19.0418,19.0911,2400.0
2009-11-24 12:25:00,19.36,19.41,19.34,19.41,3600.0,19.0911,19.1404,19.0713,19.1404,3600.0
2009-11-24 12:30:00,19.41,19.43,19.4,19.4,3800.0,19.1404,19.1601,19.1305,19.1305,3800.0
2009-11-24 12:35:00,19.41,19.44,19.41,19.43,2000.0,19.1404,19.17,19.1404,19.1601,2000.0
2009-11-24 12:40:00,19.44,19.44,19.4,19.4,2900.0,19.17,19.17,19.1305,19.1305,2900.0
2009-11-24 12:45:00,19.4,19.4,19.34,19.36,3000.0,19.1305,19.1305,19.0713,19.0911,3000.0
2009-11-24 12:50:00,19.38,19.39,19.37,19.38,1100.0,19.1108,19.1206,19.1009,19.1108,1100.0
2009-11-24 12:55:00,19.38,19.41,19.38,19.41,3500.0,19.1108,19.1404,19.1108,19.1404,3500.0
2009-11-24 13:00:00,19.36,19.4,19.36,19.39,3700.0,19.0911,19.1305,19.0911,19.1206,3700.0
2009-11-24 13:05:00,19.4,19.4,19.37,19.39,3100.0,19.1305,19.1305,19.1009,19.1206,3100.0
2009-11-24 13:10:00,19.38,19.39,19.38,19.38,1300.0,19.1108,19.1206,19.1108,19.1108,1300.0
2009-11-24 13:15:00,19.38,19.39,19.38,19.38,2200.0,19.1108,19.1206,19.1108,19.1108,2200.0
2009-11-24 13:20:00,19.38,19.38,19.32,19.35,4000.0,19.1108,19.1108,19.0516,19.0812,4000.0
2009-11-24 13:25:00,19.33,19.37,19.32,19.36,5800.0,19.0615,19.1009,19.0516,19.0911,5800.0
2009-11-24 13:30:00,19.32,19.38,19.32,19.38,2700.0,19.0516,19.1108,19.0516,19.1108,2700.0
2009-11-24 13:35:00,19.38,19.38,19.36,19.38,1200.0,19.1108,19.1108,19.0911,19.1108,1200.0
2009-11-24 13:40:00,19.36,19.37,19.33,19.35,2700.0,19.0911,19.1009,19.0615,19.0812,2700.0
2009-11-24 13:45:00,19.35,19.36,19.35,19.35,900.0,19.0812,19.0911,19.0812,19.0812,900.0
2009-11-24 13:50:00,19.35,19.36,19.35,19.35,2100.0,19.0812,19.0911,19.0812,19.0812,2100.0
2009-11-24 13:55:00,19.35,19.36,19.35,19.35,1800.0,19.0812,19.0911,19.0812,19.0812,1800.0
2009-11-24 14:00:00,19.35,19.36,19.32,19.34,9700.0,19.0812,19.0911,19.0516,19.0713,9700.0
2009-11-24 14:05:00,19.34,19.41,19.34,19.38,6800.0,19.0713,19.1404,19.0713,19.1108,6800.0
2009-11-24 14:10:00,19.39,19.43,19.38,19.4,3700.0,19.1206,19.1601,19.1108,19.1305,3700.0
2009-11-24 14:15:00,19.38,19.38,19.38,19.38,400.0,19.1108,19.1108,19.1108,19.1108,400.0
2009-11-24 14:20:00,19.35,19.37,19.35,19.37,2900.0,19.0812,19.1009,19.0812,19.1009,2900.0
2009-11-24 14:25:00,19.37,19.38,19.37,19.38,1800.0,19.1009,19.1108,19.1009,19.1108,1800.0
2009-11-24 14:30:00,19.38,19.39,19.38,19.38,1000.0,19.1108,19.1206,19.1108,19.1108,1000.0
2009-11-24 14:35:00,19.38,19.38,19.38,19.38,800.0,19.1108,19.1108,19.1108,19.1108,800.0
2009-11-24 14:40:00,19.38,19.39,19.35,19.36,4400.0,19.1108,19.1206,19.0812,19.0911,4400.0
2009-11-24 14:45:00,19.36,19.41,19.35,19.41,5500.0,19.0911,19.1404,19.0812,19.1404,5500.0
2009-11-24 14:50:00,19.42,19.47,19.42,19.46,3300.0,19.1502,19.1995,19.1502,19.1897,3300.0
2009-11-24 14:55:00,19.48,19.5,19.43,19.47,5400.0,19.2094,19.2291,19.1601,19.1995,5400.0
2009-11-24 15:00:00,19.44,19.45,19.42,19.42,1600.0,19.17,19.1798,19.1502,19.1502,1600.0
2009-11-24 15:05:00,19.44,19.44,19.42,19.42,1400.0,19.17,19.17,19.1502,19.1502,1400.0
2009-11-24 15:10:00,19.43,19.45,19.43,19.44,4300.0,19.1601,19.1798,19.1601,19.17,4300.0
2009-11-24 15:15:00,19.44,19.45,19.43,19.45,2600.0,19.17,19.1798,19.1601,19.1798,2600.0
2009-11-24 15:20:00,19.45,19.47,19.45,19.46,4100.0,19.1798,19.1995,19.1798,19.1897,4100.0
2009-11-24 15:25:00,19.46,19.51,19.46,19.51,6400.0,19.1897,19.239,19.1897,19.239,6400.0
2009-11-24 15:30:00,19.51,19.51,19.48,19.48,3800.0,19.239,19.239,19.2094,19.2094,3800.0
2009-11-24 15:35:00,19.48,19.49,19.44,19.44,6100.0,19.2094,19.2193,19.17,19.17,6100.0
2009-11-24 15:40:00,19.44,19.45,19.41,19.42,5900.0,19.17,19.1798,19.1404,19.1502,5900.0
2009-11-24 15:45:00,19.41,19.43,19.41,19.41,9600.0,19.1404,19.1601,19.1404,19.1404,9600.0
2009-11-24 15:50:00,19.4,19.41,19.37,19.38,7500.0,19.1305,19.1404,19.1009,19.1108,7500.0
2009-11-24 15:55:00,19.37,19.42,19.37,19.42,16300.0,19.1009,19.1502,19.1009,19.1502,16300.0
2009-11-25 09:30:00,19.49,19.49,19.18,19.22,4100.0,19.2193,19.2193,18.9136,18.953,4100.0
2009-11-25 09:35:00,19.19,19.25,19.19,19.23,5000.0,18.9234,18.9826,18.9234,18.9629,5000.0
2009-11-25 09:40:00,19.25,19.25,19.25,19.25,1200.0,18.9826,18.9826,18.9826,18.9826,1200.0
2009-11-25 09:45:00,19.26,19.28,19.26,19.26,1000.0,18.9925,19.0122,18.9925,18.9925,1000.0
2009-11-25 09:50:00,19.27,19.27,19.22,19.22,1700.0,19.0023,19.0023,18.953,18.953,1700.0
2009-11-25 09:55:00,19.22,19.28,19.22,19.28,1300.0,18.953,19.0122,18.953,19.0122,1300.0
2009-11-25 10:00:00,19.31,19.35,19.31,19.35,1600.0,19.0418,19.0812,19.0418,19.0812,1600.0
2009-11-25 10:05:00,19.33,19.33,19.33,19.33,600.0,19.0615,19.0615,19.0615,19.0615,600.0
2009-11-25 10:10:00,19.29,19.33,19.29,19.33,1400.0,19.022,19.0615,19.022,19.0615,1400.0
2009-11-25 10:15:00,19.32,19.33,19.27,19.31,2800.0,19.0516,19.0615,19.0023,19.0418,2800.0
2009-11-25 10:20:00,19.31,19.32,19.3,19.3,400.0,19.0418,19.0516,19.0319,19.0319,400.0
2009-11-25 10:25:00,19.3,19.3,19.21,19.21,1500.0,19.0319,19.0319,18.9431,18.9431,1500.0
2009-11-25 10:30:00,19.24,19.27,19.24,19.27,800.0,18.9727,19.0023,18.9727,19.0023,800.0
2009-11-25 10:35:00,19.28,19.31,19.28,19.31,1300.0,19.0122,19.0418,19.0122,19.0418,1300.0
2009-11-25 10:40:00,19.34,19.34,19.31,19.33,1300.0,19.0713,19.0713,19.0418,19.0615,1300.0
2009-11-25 10:45:00,19.33,19.42,19.33,19.4,1500.0,19.0615,19.1502,19.0615,19.1305,1500.0
2009-11-25 10:50:00,19.41,19.41,19.4,19.4,1800.0,19.1404,19.1404,19.1305,19.1305,1800.0
2009-11-25 10:55:00,19.39,19.39,19.33,19.36,400.0,19.1206,19.1206,19.0615,19.0911,400.0
2009-11-25 11:00:00,19.34,19.34,19.33,19.33,200.0,19.0713,19.0713,19.0615,19.0615,200.0
2009-11-25 11:05:00,19.33,19.35,19.33,19.35,1100.0,19.0615,19.0812,19.0615,19.0812,1100.0
2009-11-25 11:10:00,19.36,19.36,19.36,19.36,300.0,19.0911,19.0911,19.0911,19.0911,300.0
2009-11-25 11:15:00,19.37,19.38,19.36,19.38,1400.0,19.1009,19.1108,19.0911,19.1108,1400.0
2009-11-25 11:20:00,19.38,19.39,19.38,19.38,800.0,19.1108,19.1206,19.1108,19.1108,800.0
2009-11-25 11:25:00,19.38,19.38,19.38,19.38,400.0,19.1108,19.1108,19.1108,19.1108,400.0
2009-11-25 11:30:00,19.38,19.39,19.38,19.38,2400.0,19.1108,19.1206,19.1108,19.1108,2400.0
2009-11-25 11:35:00,19.39,19.42,19.38,19.42,3700.0,19.1206,19.1502,19.1108,19.1502,3700.0
2009-11-25 11:40:00,19.43,19.45,19.43,19.45,1300.0,19.1601,19.1798,19.1601,19.1798,1300.0
2009-11-25 11:45:00,19.46,19.46,19.43,19.43,2400.0,19.1897,19.1897,19.1601,19.1601,2400.0
2009-11-25 11:50:00,19.4,19.4,19.37,19.38,1600.0,19.1305,19.1305,19.1009,19.1108,1600.0
2009-11-25 11:55:00,19.37,19.38,19.36,19.38,800.0,19.1009,19.1108,19.0911,19.1108,800.0
2009-11-25 12:00:00,19.39,19.39,19.38,19.39,600.0,19.1206,19.1206,19.1108,19.1206,600.0
2009-11-25 12:05:00,19.4,19.42,19.38,19.4,2800.0,19.1305,19.1502,19.1108,19.1305,2800.0
2009-11-25 12:10:00,19.4,19.41,19.4,19.4,2000.0,19.1305,19.1404,19.1305,19.1305,2000.0
2009-11-25 12:15:00,19.4,19.41,19.4,19.4,1600.0,19.1305,19.1404,19.1305,19.1305,1600.0
2009-11-25 12:20:00,19.4,19.4,19.38,19.39,1500.0,19.1305,19.1305,19.1108,19.1206,1500.0
2009-11-25 12:25:00,19.38,19.39,19.38,19.39,400.0,19.1108,19.1206,19.1108,19.1206,400.0
2009-11-25 12:30:00,19.39,19.39,19.38,19.38,900.0,19.1206,19.1206,19.1108,19.1108,900.0
2009-11-25 12:35:00,19.39,19.39,19.36,19.36,3600.0,19.1206,19.1206,19.0911,19.0911,3600.0
2009-11-25 12:40:00,19.33,19.36,19.33,19.33,400.0,19.0615,19.0911,19.0615,19.0615,400.0
2009-11-25 12:45:00,19.33,19.36,19.33,19.33,900.0,19.0615,19.0911,19.0615,19.0615,900.0
2009-11-25 12:50:00,19.35,19.36,19.35,19.35,600.0,19.0812,19.0911,19.0812,19.0812,600.0
2009-11-25 12:55:00,19.34,19.39,19.34,19.38,2000.0,19.0713,19.1206,19.0713,19.1108,2000.0
2009-11-25 13:00:00,19.37,19.4,19.37,19.4,4500.0,19.1009,19.1305,19.1009,19.1305,4500.0
2009-11-25 13:05:00,19.41,19.42,19.41,19.42,200.0,19.1404,19.1502,19.1404,19.1502,200.0
2009-11-25 13:10:00,19.42,19.43,19.42,19.43,1600.0,19.1502,19.1601,19.1502,19.1601,1600.0
2009-11-25 13:15:00,19.4,19.4,19.39,19.39,600.0,19.1305,19.1305,19.1206,19.1206,600.0
2009-11-25 13:20:00,19.39,19.39,19.36,19.38,1300.0,19.1206,19.1206,19.0911,19.1108,1300.0
2009-11-25 13:25:00,19.35,19.37,19.35,19.35,400.0,19.0812,19.1009,19.0812,19.0812,400.0
2009-11-25 13:30:00,19.35,19.36,19.35,19.35,1200.0,19.0812,19.0911,19.0812,19.0812,1200.0
2009-11-25 13:35:00,19.36,19.36,19.35,19.36,1600.0,19.0911,19.0911,19.0812,19.0911,1600.0
2009-11-25 13:40:00,19.35,19.36,19.32,19.36,1600.0,19.0812,19.0911,19.0516,19.0911,1600.0
2009-11-25 13:45:00,19.34,19.35,19.34,19.35,800.0,19.0713,19.0812,19.0713,19.0812,800.0
2009-11-25 13:50:00,19.36,19.38,19.36,19.37,1000.0,19.0911,19.1108,19.0911,19.1009,1000.0
2009-11-25 13:55:00,19.37,19.38,19.35,19.35,1700.0,19.1009,19.1108,19.0812,19.0812,1700.0
2009-11-25 14:00:00,19.35,19.35,19.35,19.35,400.0,19.0812,19.0812,19.0812,19.0812,400.0
2009-11-25 14:05:00,19.35,19.36,19.35,19.35,800.0,19.0812,19.0911,19.0812,19.0812,800.0
2009-11-25 14:10:00,19.35,19.36,19.35,19.36,800.0,19.0812,19.0911,19.0812,19.0911,800.0
2009-11-25 14:15:00,19.35,19.35,19.35,19.35,500.0,19.0812,19.0812,19.0812,19.0812,500.0
2009-11-25 14:20:00,19.36,19.36,19.36,19.36,1500.0,19.0911,19.0911,19.0911,19.0911,1500.0
2009-11-25 14:25:00,19.37,19.37,19.35,19.35,1100.0,19.1009,19.1009,19.0812,19.0812,1100.0
2009-11-25 14:30:00,19.34,19.35,19.34,19.34,1200.0,19.0713,19.0812,19.0713,19.0713,1200.0
2009-11-25 14:35:00,19.34,19.35,19.33,19.33,2000.0,19.0713,19.0812,19.0615,19.0615,2000.0
2009-11-25 14:40:00,19.33,19.35,19.32,19.35,1600.0,19.0615,19.0812,19.0516,19.0812,1600.0
2009-11-25 14:45:00,19.35,19.36,19.34,19.36,1300.0,19.0812,19.0911,19.0713,19.0911,1300.0
2009-11-25 14:50:00,19.34,19.37,19.34,19.35,700.0,19.0713,19.1009,19.0713,19.0812,700.0
2009-11-25 14:55:00,19.35,19.36,19.35,19.35,2100.0,19.0812,19.0911,19.0812,19.0812,2100.0
2009-11-25 15:00:00,19.34,19.34,19.28,19.29,2600.0,19.0713,19.0713,19.0122,19.022,2600.0
2009-11-25 15:05:00,19.29,19.31,19.29,19.3,1900.0,19.022,19.0418,19.022,19.0319,1900.0
2009-11-25 15:10:00,19.31,19.31,19.3,19.31,1800.0,19.0418,19.0418,19.0319,19.0418,1800.0
2009-11-25 15:15:00,19.3,19.31,19.3,19.3,800.0,19.0319,19.0418,19.0319,19.0319,800.0
2009-11-25 15:20:00,19.31,19.31,19.3,19.3,2600.0,19.0418,19.0418,19.0319,19.0319,2600.0
2009-11-25 15:25:00,19.3,19.31,19.28,19.3,3000.0,19.0319,19.0418,19.0122,19.0319,3000.0
2009-11-25 15:30:00,19.31,19.31,19.3,19.3,1800.0,19.0418,19.0418,19.0319,19.0319,1800.0
2009-11-25 15:35:00,19.3,19.31,19.28,19.3,5400.0,19.0319,19.0418,19.0122,19.0319,5400.0
2009-11-25 15:40:00,19.31,19.31,19.3,19.31,2800.0,19.0418,19.0418,19.0319,19.0418,2800.0
2009-11-25 15:45:00,19.3,19.31,19.29,19.3,8600.0,19.0319,19.0418,19.022,19.0319,8600.0
2009-11-25 15:50:00,19.31,19.31,19.29,19.3,2100.0,19.0418,19.0418,19.022,19.0319,2100.0
2009-11-25 15:55:00,19.31,19.32,19.26,19.27,8300.0,19.0418,19.0516,18.9925,19.0023,8300.0
2009-11-27 09:30:00,18.63,18.68,18.52,18.66,5400.0,18.3712,18.4205,18.2627,18.4008,5400.0
2009-11-27 09:35:00,18.7,18.7,18.7,18.7,100.0,18.4402,18.4402,18.4402,18.4402,100.0
2009-11-27 09:40:00,18.64,18.66,18.64,18.65,800.0,18.3811,18.4008,18.3811,18.3909,800.0
2009-11-27 09:45:00,18.65,18.71,18.64,18.71,2900.0,18.3909,18.4501,18.3811,18.4501,2900.0
2009-11-27 09:50:00,18.7,18.76,18.7,18.75,3500.0,18.4402,18.4994,18.4402,18.4895,3500.0
2009-11-27 09:55:00,18.71,18.76,18.71,18.75,800.0,18.4501,18.4994,18.4501,18.4895,800.0
2009-11-27 10:00:00,18.72,18.76,18.7,18.74,1200.0,18.46,18.4994,18.4402,18.4797,1200.0
2009-11-27 10:05:00,18.75,18.75,18.7,18.75,4200.0,18.4895,18.4895,18.4402,18.4895,4200.0
2009-11-27 10:10:00,18.77,18.77,18.72,18.72,500.0,18.5093,18.5093,18.46,18.46,500.0
2009-11-27 10:15:00,18.73,18.75,18.65,18.75,2000.0,18.4698,18.4895,18.3909,18.4895,2000.0
2009-11-27 10:20:00,18.76,18.76,18.76,18.76,500.0,18.4994,18.4994,18.4994,18.4994,500.0
2009-11-27 10:25:00,18.76,18.79,18.73,18.73,2500.0,18.4994,18.529,18.4698,18.4698,2500.0
2009-11-27 10:30:00,18.73,18.75,18.73,18.75,900.0,18.4698,18.4895,18.4698,18.4895,900.0
2009-11-27 10:35:00,18.78,18.81,18.75,18.81,1400.0,18.5191,18.5487,18.4895,18.5487,1400.0
2009-11-27 10:40:00,18.8,18.8,18.77,18.77,1600.0,18.5388,18.5388,18.5093,18.5093,1600.0
2009-11-27 10:45:00,18.8,18.8,18.8,18.8,200.0,18.5388,18.5388,18.5388,18.5388,200.0
2009-11-27 10:50:00,18.77,18.8,18.76,18.8,1200.0,18.5093,18.5388,18.4994,18.5388,1200.0
2009-11-27 10:55:00,18.81,18.81,18.81,18.81,100.0,18.5487,18.5487,18.5487,18.5487,100.0
2009-11-27 11:00:00,18.81,18.86,18.81,18.86,700.0,18.5487,18.598,18.5487,18.598,700.0
2009-11-27 11:05:00,18.88,18.88,18.88,18.88,100.0,18.6177,18.6177,18.6177,18.6177,100.0
2009-11-27 11:10:00,18.89,18.89,18.89,18.89,100.0,18.6276,18.6276,18.6276,18.6276,100.0
2009-11-27 11:15:00,18.84,18.84,18.75,18.75,1900.0,18.5783,18.5783,18.4895,18.4895,1900.0
2009-11-27 11:20:00,18.75,18.76,18.75,18.75,2300.0,18.4895,18.4994,18.4895,18.4895,2300.0
2009-11-27 11:25:00,18.75,18.76,18.75,18.76,1000.0,18.4895,18.4994,18.4895,18.4994,1000.0
2009-11-27 11:30:00,18.76,18.76,18.76,18.76,100.0,18.4994,18.4994,18.4994,18.4994,100.0
2009-11-27 11:35:00,18.76,18.76,18.76,18.76,300.0,18.4994,18.4994,18.4994,18.4994,300.0
2009-11-27 11:40:00,18.77,18.78,18.76,18.78,1000.0,18.5093,18.5191,18.4994,18.5191,1000.0
2009-11-27 11:45:00,18.78,18.79,18.76,18.76,1700.0,18.5191,18.529,18.4994,18.4994,1700.0
2009-11-27 11:50:00,18.78,18.8,18.77,18.8,700.0,18.5191,18.5388,18.5093,18.5388,700.0
2009-11-27 11:55:00,18.82,18.82,18.77,18.77,800.0,18.5586,18.5586,18.5093,18.5093,800.0
2009-11-27 12:00:00,18.78,18.78,18.77,18.77,1000.0,18.5191,18.5191,18.5093,18.5093,1000.0
2009-11-27 12:05:00,18.77,18.78,18.77,18.78,700.0,18.5093,18.5191,18.5093,18.5191,700.0
2009-11-27 12:10:00,18.77,18.77,18.77,18.77,100.0,18.5093,18.5093,18.5093,18.5093,100.0
2009-11-27 12:15:00,18.76,18.77,18.76,18.77,500.0,18.4994,18.5093,18.4994,18.5093,500.0
2009-11-27 12:20:00,18.76,18.76,18.76,18.76,200.0,18.4994,18.4994,18.4994,18.4994,200.0
2009-11-27 12:25:00,18.76,18.76,18.75,18.75,2600.0,18.4994,18.4994,18.4895,18.4895,2600.0
2009-11-27 12:30:00,18.76,18.76,18.75,18.75,1800.0,18.4994,18.4994,18.4895,18.4895,1800.0
2009-11-27 12:35:00,18.76,18.76,18.76,18.76,200.0,18.4994,18.4994,18.4994,18.4994,200.0
2009-11-27 12:40:00,18.76,18.76,18.75,18.76,600.0,18.4994,18.4994,18.4895,18.4994,600.0
2009-11-27 12:45:00,18.76,18.8,18.76,18.79,2100.0,18.4994,18.5388,18.4994,18.529,2100.0
2009-11-27 12:50:00,18.79,18.8,18.78,18.78,2800.0,18.529,18.5388,18.5191,18.5191,2800.0
2009-11-27 12:55:00,18.78,18.78,18.67,18.7,20200.0,18.5191,18.5191,18.4106,18.4402,20200.0
2009-11-30 09:30:00,18.49,18.57,18.19,18.19,11700.0,18.2331,18.312,17.9373,17.9373,11700.0
2009-11-30 09:35:00,18.19,18.21,17.7,18.12,38400.0,17.9373,17.957,17.4541,17.8683,38400.0
2009-11-30 09:40:00,18.1,18.12,18.02,18.03,13200.0,17.8486,17.8683,17.7697,17.7795,13200.0
2009-11-30 09:45:00,18.04,18.04,17.9,17.95,19000.0,17.7894,17.7894,17.6513,17.7006,19000.0
2009-11-30 09:50:00,17.95,17.96,17.88,17.93,8900.0,17.7006,17.7105,17.6316,17.6809,8900.0
2009-11-30 09:55:00,17.88,17.94,17.88,17.91,900.0,17.6316,17.6908,17.6316,17.6612,900.0
2009-11-30 10:00:00,17.92,18.02,17.92,18.02,4500.0,17.6711,17.7697,17.6711,17.7697,4500.0
2009-11-30 10:05:00,18.03,18.14,18.03,18.14,3400.0,17.7795,17.888,17.7795,17.888,3400.0
2009-11-30 10:10:00,18.15,18.15,18.09,18.12,7100.0,17.8979,17.8979,17.8387,17.8683,7100.0
2009-11-30 10:15:00,18.12,18.16,18.11,18.12,5900.0,17.8683,17.9077,17.8584,17.8683,5900.0
2009-11-30 10:20:00,18.13,18.14,18.12,18.14,2500.0,17.8781,17.888,17.8683,17.888,2500.0
2009-11-30 10:25:00,18.13,18.14,18.1,18.11,4600.0,17.8781,17.888,17.8486,17.8584,4600.0
2009-11-30 10:30:00,18.12,18.12,18.08,18.11,8900.0,17.8683,17.8683,17.8288,17.8584,8900.0
2009-11-30 10:35:00,18.09,18.12,18.09,18.11,6800.0,17.8387,17.8683,17.8387,17.8584,6800.0
2009-11-30 10:40:00,18.11,18.12,18.09,18.1,4600.0,17.8584,17.8683,17.8387,17.8486,4600.0
2009-11-30 10:45:00,18.1,18.1,17.99,18.02,7000.0,17.8486,17.8486,17.7401,17.7697,7000.0
2009-11-30 10:50:00,18.02,18.02,18.01,18.02,4900.0,17.7697,17.7697,17.7598,17.7697,4900.0
2009-11-30 10:55:00,18.02,18.05,18.01,18.01,4600.0,17.7697,17.7993,17.7598,17.7598,4600.0
2009-11-30 11:00:00,18.01,18.03,18.0,18.0,4300.0,17.7598,17.7795,17.75,17.75,4300.0
2009-11-30 11:05:00,18.0,18.0,17.96,17.98,5100.0,17.75,17.75,17.7105,17.7302,5100.0
2009-11-30 11:10:00,17.98,18.01,17.95,17.99,7500.0,17.7302,17.7598,17.7006,17.7401,7500.0
2009-11-30 11:15:00,17.99,18.03,17.98,18.03,5300.0,17.7401,17.7795,17.7302,17.7795,5300.0
2009-11-30 11:20:00,18.04,18.04,18.0,18.01,3800.0,17.7894,17.7894,17.75,17.7598,3800.0
2009-11-30 11:25:00,18.03,18.03,18.0,18.0,2600.0,17.7795,17.7795,17.75,17.75,2600.0
2009-11-30 11:30:00,17.99,17.99,17.86,17.88,4800.0,17.7401,17.7401,17.6119,17.6316,4800.0
2009-11-30 11:35:00,17.86,17.92,17.82,17.92,7500.0,17.6119,17.6711,17.5725,17.6711,7500.0
2009-11-30 11:40:00,17.9,17.96,17.9,17.96,2600.0,17.6513,17.7105,17.6513,17.7105,2600.0
2009-11-30 11:45:00,17.95,17.95,17.93,17.95,2300.0,17.7006,17.7006,17.6809,17.7006,2300.0
2009-11-30 11:50:00,17.95,17.95,17.89,17.89,2100.0,17.7006,17.7006,17.6415,17.6415,2100.0
2009-11-30 11:55:00,17.92,17.92,17.89,17.89,1600.0,17.6711,17.6711,17.6415,17.6415,1600.0
2009-11-30 12:00:00,17.9,17.9,17.86,17.86,3400.0,17.6513,17.6513,17.6119,17.6119,3400.0
2009-11-30 12:05:00,17.86,17.87,17.86,17.86,3200.0,17.6119,17.6218,17.6119,17.6119,3200.0
2009-11-30 12:10:00,17.86,17.87,17.84,17.86,1700.0,17.6119,17.6218,17.5922,17.6119,1700.0
2009-11-30 12:15:00,17.85,17.87,17.84,17.87,3900.0,17.602,17.6218,17.5922,17.6218,3900.0
2009-11-30 12:20:00,17.87,17.87,17.86,17.86,4100.0,17.6218,17.6218,17.6119,17.6119,4100.0
2009-11-30 12:25:00,17.87,17.87,17.85,17.87,2400.0,17.6218,17.6218,17.602,17.6218,2400.0
2009-11-30 12:30:00,17.86,17.87,17.81,17.81,3000.0,17.6119,17.6218,17.5626,17.5626,3000.0
2009-11-30 12:35:00,17.83,17.83,17.8,17.81,2600.0,17.5823,17.5823,17.5527,17.5626,2600.0
2009-11-30 12:40:00,17.8,17.81,17.8,17.81,1100.0,17.5527,17.5626,17.5527,17.5626,1100.0
2009-11-30 12:45:00,17.8,17.81,17.8,17.8,4800.0,17.5527,17.5626,17.5527,17.5527,4800.0
2009-11-30 12:50:00,17.79,17.81,17.78,17.79,3800.0,17.5429,17.5626,17.533,17.5429,3800.0
2009-11-30 12:55:00,17.79,17.79,17.79,17.79,800.0,17.5429,17.5429,17.5429,17.5429,800.0
2009-11-30 13:00:00,17.79,17.86,17.79,17.86,2000.0,17.5429,17.6119,17.5429,17.6119,2000.0
2009-11-30 13:05:00,17.86,17.9,17.83,17.83,3300.0,17.6119,17.6513,17.5823,17.5823,3300.0
2009-11-30 13:10:00,17.83,17.83,17.82,17.83,700.0,17.5823,17.5823,17.5725,17.5823,700.0
2009-11-30 13:15:00,17.82,17.83,17.82,17.82,2000.0,17.5725,17.5823,17.5725,17.5725,2000.0
2009-11-30 13:20:00,17.83,17.86,17.82,17.86,2100.0,17.5823,17.6119,17.5725,17.6119,2100.0
2009-11-30 13:25:00,17.87,17.91,17.87,17.91,1300.0,17.6218,17.6612,17.6218,17.6612,1300.0
2009-11-30 13:30:00,17.93,17.95,17.91,17.91,3500.0,17.6809,17.7006,17.6612,17.6612,3500.0
2009-11-30 13:35:00,17.91,17.91,17.89,17.9,1100.0,17.6612,17.6612,17.6415,17.6513,1100.0
2009-11-30 13:40:00,17.9,17.9,17.89,17.9,2700.0,17.6513,17.6513,17.6415,17.6513,2700.0
2009-11-30 13:45:00,17.89,17.89,17.86,17.87,2200.0,17.6415,17.6415,17.6119,17.6218,2200.0
2009-11-30 13:50:00,17.89,17.89,17.87,17.89,1000.0,17.6415,17.6415,17.6218,17.6415,1000.0
2009-11-30 13:55:00,17.89,17.91,17.89,17.89,3000.0,17.6415,17.6612,17.6415,17.6415,3000.0
2009-11-30 14:00:00,17.88,17.88,17.87,17.88,1000.0,17.6316,17.6316,17.6218,17.6316,1000.0
2009-11-30 14:05:00,17.88,17.89,17.88,17.88,2500.0,17.6316,17.6415,17.6316,17.6316,2500.0
2009-11-30 14:10:00,17.89,17.9,17.88,17.88,1700.0,17.6415,17.6513,17.6316,17.6316,1700.0
2009-11-30 14:15:00,17.88,17.92,17.88,17.92,1800.0,17.6316,17.6711,17.6316,17.6711,1800.0
2009-11-30 14:20:00,17.93,17.93,17.91,17.92,800.0,17.6809,17.6809,17.6612,17.6711,800.0
2009-11-30 14:25:00,17.91,17.92,17.91,17.92,1400.0,17.6612,17.6711,17.6612,17.6711,1400.0
2009-11-30 14:30:00,17.91,17.92,17.91,17.92,1200.0,17.6612,17.6711,17.6612,17.6711,1200.0
2009-11-30 14:35:00,17.91,17.92,17.91,17.92,1300.0,17.6612,17.6711,17.6612,17.6711,1300.0
2009-11-30 14:40:00,17.91,17.91,17.86,17.86,4900.0,17.6612,17.6612,17.6119,17.6119,4900.0
2009-11-30 14:45:00,17.87,17.87,17.85,17.86,1700.0,17.6218,17.6218,17.602,17.6119,1700.0
2009-11-30 14:50:00,17.85,17.86,17.85,17.85,500.0,17.602,17.6119,17.602,17.602,500.0
2009-11-30 14:55:00,17.85,17.89,17.85,17.89,4500.0,17.602,17.6415,17.602,17.6415,4500.0
2009-11-30 15:00:00,17.88,17.9,17.87,17.87,4400.0,17.6316,17.6513,17.6218,17.6218,4400.0
2009-11-30 15:05:00,17.88,17.88,17.87,17.88,2500.0,17.6316,17.6316,17.6218,17.6316,2500.0
2009-11-30 15:10:00,17.89,17.93,17.89,17.93,1400.0,17.6415,17.6809,17.6415,17.6809,1400.0
2009-11-30 15:15:00,17.94,18.02,17.93,18.02,5700.0,17.6908,17.7697,17.6809,17.7697,5700.0
2009-11-30 15:20:00,18.01,18.02,18.0,18.0,4200.0,17.7598,17.7697,17.75,17.75,4200.0
2009-11-30 15:25:00,18.0,18.03,17.99,18.03,4200.0,17.75,17.7795,17.7401,17.7795,4200.0
2009-11-30 15:30:00,18.05,18.11,18.05,18.1,9000.0,17.7993,17.8584,17.7993,17.8486,9000.0
2009-11-30 15:35:00,18.11,18.19,18.1,18.19,10800.0,17.8584,17.9373,17.8486,17.9373,10800.0
2009-11-30 15:40:00,18.19,18.2,18.18,18.2,12400.0,17.9373,17.9472,17.9275,17.9472,12400.0
2009-11-30 15:45:00,18.2,18.22,18.19,18.21,7800.0,17.9472,17.9669,17.9373,17.957,7800.0
2009-11-30 15:50:00,18.21,18.27,18.2,18.23,10000.0,17.957,18.0162,17.9472,17.9768,10000.0
2009-11-30 15:55:00,18.23,18.3,18.22,18.22,16600.0,17.9768,18.0458,17.9669,17.9669,16600.0
2009-12-01 09:30:00,18.42,18.53,18.24,18.41,3000.0,18.1641,18.2726,17.9866,18.1543,3000.0
2009-12-01 09:35:00,18.47,18.51,18.45,18.48,2000.0,18.2134,18.2529,18.1937,18.2233,2000.0
2009-12-01 09:40:00,18.47,18.5,18.46,18.46,3000.0,18.2134,18.243,18.2036,18.2036,3000.0
2009-12-01 09:45:00,18.48,18.48,18.41,18.44,2400.0,18.2233,18.2233,18.1543,18.1838,2400.0
2009-12-01 09:50:00,18.44,18.44,18.41,18.44,2000.0,18.1838,18.1838,18.1543,18.1838,2000.0
2009-12-01 09:55:00,18.44,18.45,18.42,18.45,1500.0,18.1838,18.1937,18.1641,18.1937,1500.0
2009-12-01 10:00:00,18.43,18.43,18.32,18.41,2600.0,18.174,18.174,18.0655,18.1543,2600.0
2009-12-01 10:05:00,18.42,18.42,18.33,18.36,1400.0,18.1641,18.1641,18.0754,18.105,1400.0
2009-12-01 10:10:00,18.36,18.39,18.36,18.38,2300.0,18.105,18.1345,18.105,18.1247,2300.0
2009-12-01 10:15:00,18.37,18.4,18.37,18.38,2200.0,18.1148,18.1444,18.1148,18.1247,2200.0
2009-12-01 10:20:00,18.38,18.39,18.36,18.36,3800.0,18.1247,18.1345,18.105,18.105,3800.0
2009-12-01 10:25:00,18.36,18.37,18.36,18.37,3000.0,18.105,18.1148,18.105,18.1148,3000.0
2009-12-01 10:30:00,18.37,18.4,18.37,18.4,1600.0,18.1148,18.1444,18.1148,18.1444,1600.0
2009-12-01 10:35:00,18.4,18.41,18.4,18.41,1600.0,18.1444,18.1543,18.1444,18.1543,1600.0
2009-12-01 10:40:00,18.4,18.42,18.4,18.41,2700.0,18.1444,18.1641,18.1444,18.1543,2700.0
2009-12-01 10:45:00,18.41,18.43,18.41,18.43,5100.0,18.1543,18.174,18.1543,18.174,5100.0
2009-12-01 10:50:00,18.43,18.44,18.41,18.41,4500.0,18.174,18.1838,18.1543,18.1543,4500.0
2009-12-01 10:55:00,18.4,18.41,18.39,18.4,1900.0,18.1444,18.1543,18.1345,18.1444,1900.0
2009-12-01 11:00:00,18.4,18.4,18.34,18.34,5800.0,18.1444,18.1444,18.0852,18.0852,5800.0
2009-12-01 11:05:00,18.35,18.35,18.31,18.31,4800.0,18.0951,18.0951,18.0556,18.0556,4800.0
2009-12-01 11:10:00,18.31,18.31,18.27,18.28,4600.0,18.0556,18.0556,18.0162,18.0261,4600.0
2009-12-01 11:15:00,18.28,18.29,18.27,18.29,5600.0,18.0261,18.0359,18.0162,18.0359,5600.0
2009-12-01 11:20:00,18.29,18.33,18.28,18.33,17000.0,18.0359,18.0754,18.0261,18.0754,17000.0
2009-12-01 11:25:00,18.33,18.33,18.29,18.3,4500.0,18.0754,18.0754,18.0359,18.0458,4500.0
2009-12-01 11:30:00,18.32,18.32,18.29,18.29,4200.0,18.0655,18.0655,18.0359,18.0359,4200.0
2009-12-01 11:35:00,18.29,18.3,18.29,18.29,2200.0,18.0359,18.0458,18.0359,18.0359,2200.0
2009-12-01 11:40:00,18.29,18.29,18.29,18.29,400.0,18.0359,18.0359,18.0359,18.0359,400.0
2009-12-01 11:45:00,18.3,18.3,18.29,18.29,1100.0,18.0458,18.0458,18.0359,18.0359,1100.0
2009-12-01 11:50:00,18.29,18.31,18.29,18.31,5100.0,18.0359,18.0556,18.0359,18.0556,5100.0
2009-12-01 11:55:00,18.31,18.31,18.31,18.31,1300.0,18.0556,18.0556,18.0556,18.0556,1300.0
2009-12-01 12:00:00,18.33,18.33,18.32,18.32,600.0,18.0754,18.0754,18.0655,18.0655,600.0
2009-12-01 12:05:00,18.33,18.37,18.33,18.35,2900.0,18.0754,18.1148,18.0754,18.0951,2900.0
2009-12-01 12:10:00,18.35,18.36,18.35,18.35,1300.0,18.0951,18.105,18.0951,18.0951,1300.0
2009-12-01 12:15:00,18.36,18.39,18.35,18.38,10800.0,18.105,18.1345,18.0951,18.1247,10800.0
2009-12-01 12:20:00,18.38,18.38,18.3,18.31,15600.0,18.1247,18.1247,18.0458,18.0556,15600.0
2009-12-01 12:25:00,18.31,18.31,18.28,18.28,1500.0,18.0556,18.0556,18.0261,18.0261,1500.0
2009-12-01 12:30:00,18.29,18.29,18.28,18.28,200.0,18.0359,18.0359,18.0261,18.0261,200.0
2009-12-01 12:35:00,18.29,18.29,18.29,18.29,100.0,18.0359,18.0359,18.0359,18.0359,100.0
2009-12-01 12:40:00,18.28,18.28,18.28,18.28,300.0,18.0261,18.0261,18.0261,18.0261,300.0
2009-12-01 12:45:00,18.28,18.29,18.28,18.29,400.0,18.0261,18.0359,18.0261,18.0359,400.0
2009-12-01 12:50:00,18.28,18.28,18.28,18.28,200.0,18.0261,18.0261,18.0261,18.0261,200.0
2009-12-01 12:55:00,18.29,18.29,18.23,18.23,4200.0,18.0359,18.0359,17.9768,17.9768,4200.0
2009-12-01 13:00:00,18.23,18.24,18.21,18.22,7700.0,17.9768,17.9866,17.957,17.9669,7700.0
2009-12-01 13:05:00,18.22,18.22,18.22,18.22,900.0,17.9669,17.9669,17.9669,17.9669,900.0
2009-12-01 13:10:00,18.22,18.23,18.22,18.22,300.0,17.9669,17.9768,17.9669,17.9669,300.0
2009-12-01 13:15:00,18.23,18.23,18.22,18.23,3700.0,17.9768,17.9768,17.9669,17.9768,3700.0
2009-12-01 13:20:00,18.22,18.23,18.22,18.22,900.0,17.9669,17.9768,17.9669,17.9669,900.0
2009-12-01 13:25:00,18.22,18.22,18.21,18.22,1300.0,17.9669,17.9669,17.957,17.9669,1300.0
2009-12-01 13:30:00,18.22,18.22,18.21,18.22,1600.0,17.9669,17.9669,17.957,17.9669,1600.0
2009-12-01 13:35:00,18.22,18.26,18.21,18.24,6700.0,17.9669,18.0063,17.957,17.9866,6700.0
2009-12-01 13:40:00,18.23,18.24,18.22,18.23,7900.0,17.9768,17.9866,17.9669,17.9768,7900.0
2009-12-01 13:45:00,18.23,18.25,18.22,18.25,4200.0,17.9768,17.9965,17.9669,17.9965,4200.0
2009-12-01 13:50:00,18.24,18.25,18.24,18.24,2500.0,17.9866,17.9965,17.9866,17.9866,2500.0
2009-12-01 13:55:00,18.25,18.25,18.24,18.25,500.0,17.9965,17.9965,17.9866,17.9965,500.0
2009-12-01 14:00:00,18.25,18.25,18.24,18.24,4300.0,17.9965,17.9965,17.9866,17.9866,4300.0
2009-12-01 14:05:00,18.24,18.24,18.1,18.24,4100.0,17.9866,17.9866,17.8486,17.9866,4100.0
2009-12-01 14:10:00,18.23,18.24,18.23,18.24,500.0,17.9768,17.9866,17.9768,17.9866,500.0
2009-12-01 14:15:00,18.23,18.24,18.23,18.23,800.0,17.9768,17.9866,17.9768,17.9768,800.0
2009-12-01 14:20:00,18.23,18.23,18.23,18.23,200.0,17.9768,17.9768,17.9768,17.9768,200.0
2009-12-01 14:25:00,18.23,18.24,18.23,18.24,7500.0,17.9768,17.9866,17.9768,17.9866,7500.0
2009-12-01 14:30:00,18.24,18.28,18.22,18.22,9600.0,17.9866,18.0261,17.9669,17.9669,9600.0
2009-12-01 14:35:00,18.23,18.25,18.22,18.22,44500.0,17.9768,17.9965,17.9669,17.9669,44500.0
2009-12-01 14:40:00,18.23,18.24,18.21,18.22,3200.0,17.9768,17.9866,17.957,17.9669,3200.0
2009-12-01 14:45:00,18.21,18.22,18.2,18.21,2000.0,17.957,17.9669,17.9472,17.957,2000.0
2009-12-01 14:50:00,18.2,18.21,18.12,18.13,5800.0,17.9472,17.957,17.8683,17.8781,5800.0
2009-12-01 14:55:00,18.13,18.13,18.08,18.12,3300.0,17.8781,17.8781,17.8288,17.8683,3300.0
2009-12-01 15:00:00,18.11,18.12,18.11,18.12,2600.0,17.8584,17.8683,17.8584,17.8683,2600.0
2009-12-01 15:05:00,18.12,18.12,18.11,18.12,3900.0,17.8683,17.8683,17.8584,17.8683,3900.0
2009-12-01 15:10:00,18.12,18.13,18.11,18.12,3400.0,17.8683,17.8781,17.8584,17.8683,3400.0
2009-12-01 15:15:00,18.13,18.17,18.13,18.17,2800.0,17.8781,17.9176,17.8781,17.9176,2800.0
2009-12-01 15:20:00,18.17,18.19,18.16,18.17,2000.0,17.9176,17.9373,17.9077,17.9176,2000.0
2009-12-01 15:25:00,18.18,18.2,18.18,18.2,3600.0,17.9275,17.9472,17.9275,17.9472,3600.0
2009-12-01 15:30:00,18.2,18.33,18.18,18.19,17400.0,17.9472,18.0754,17.9275,17.9373,17400.0
2009-12-01 15:35:00,18.19,18.23,18.18,18.22,3400.0,17.9373,17.9768,17.9275,17.9669,3400.0
2009-12-01 15:40:00,18.21,18.25,18.21,18.23,11400.0,17.957,17.9965,17.957,17.9768,11400.0
2009-12-01 15:45:00,18.23,18.26,18.23,18.24,10800.0,17.9768,18.0063,17.9768,17.9866,10800.0
2009-12-01 15:50:00,18.23,18.24,18.16,18.17,21500.0,17.9768,17.9866,17.9077,17.9176,21500.0
2009-12-01 15:55:00,18.18,18.19,18.07,18.16,63800.0,17.9275,17.9373,17.819,17.9077,63800.0
2009-12-02 09:30:00,18.19,18.25,18.1,18.25,6900.0,17.9566,18.0158,17.8678,18.0158,6900.0
2009-12-02 09:35:00,18.29,18.47,18.29,18.46,5200.0,18.0553,18.233,18.0553,18.2231,5200.0
2009-12-02 09:40:00,18.49,18.51,18.47,18.47,5500.0,18.2528,18.2725,18.233,18.233,5500.0
2009-12-02 09:45:00,18.46,18.48,18.46,18.48,1700.0,18.2231,18.2429,18.2231,18.2429,1700.0
2009-12-02 09:50:00,18.47,18.61,18.47,18.61,10300.0,18.233,18.3712,18.233,18.3712,10300.0
2009-12-02 09:55:00,18.61,18.63,18.59,18.63,4800.0,18.3712,18.391,18.3515,18.391,4800.0
2009-12-02 10:00:00,18.63,18.67,18.59,18.67,6000.0,18.391,18.4304,18.3515,18.4304,6000.0
2009-12-02 10:05:00,18.67,18.75,18.67,18.68,6100.0,18.4304,18.5094,18.4304,18.4403,6100.0
2009-12-02 10:10:00,18.67,18.75,18.67,18.74,17700.0,18.4304,18.5094,18.4304,18.4995,17700.0
2009-12-02 10:15:00,18.75,18.83,18.75,18.83,4600.0,18.5094,18.5884,18.5094,18.5884,4600.0
2009-12-02 10:20:00,18.81,18.83,18.81,18.83,4900.0,18.5686,18.5884,18.5686,18.5884,4900.0
2009-12-02 10:25:00,18.83,18.91,18.82,18.91,3200.0,18.5884,18.6674,18.5785,18.6674,3200.0
2009-12-02 10:30:00,18.9,18.91,18.83,18.84,4900.0,18.6575,18.6674,18.5884,18.5983,4900.0
2009-12-02 10:35:00,18.84,18.88,18.83,18.88,18500.0,18.5983,18.6377,18.5884,18.6377,18500.0
2009-12-02 10:40:00,18.88,18.89,18.81,18.82,8200.0,18.6377,18.6476,18.5686,18.5785,8200.0
2009-12-02 10:45:00,18.82,18.86,18.81,18.83,5200.0,18.5785,18.618,18.5686,18.5884,5200.0
2009-12-02 10:50:00,18.82,18.83,18.81,18.82,7000.0,18.5785,18.5884,18.5686,18.5785,7000.0
2009-12-02 10:55:00,18.81,18.81,18.81,18.81,5300.0,18.5686,18.5686,18.5686,18.5686,5300.0
2009-12-02 11:00:00,18.81,18.81,18.76,18.76,3500.0,18.5686,18.5686,18.5193,18.5193,3500.0
2009-12-02 11:05:00,18.76,18.76,18.66,18.74,6900.0,18.5193,18.5193,18.4206,18.4995,6900.0
2009-12-02 11:10:00,18.72,18.74,18.72,18.72,1200.0,18.4798,18.4995,18.4798,18.4798,1200.0
2009-12-02 11:15:00,18.72,18.73,18.66,18.68,3900.0,18.4798,18.4897,18.4206,18.4403,3900.0
2009-12-02 11:20:00,18.67,18.73,18.67,18.7,13400.0,18.4304,18.4897,18.4304,18.4601,13400.0
2009-12-02 11:25:00,18.7,18.7,18.65,18.66,4500.0,18.4601,18.4601,18.4107,18.4206,4500.0
2009-12-02 11:30:00,18.7,18.7,18.67,18.7,3200.0,18.4601,18.4601,18.4304,18.4601,3200.0
2009-12-02 11:35:00,18.69,18.69,18.6,18.6,15400.0,18.4502,18.4502,18.3613,18.3613,15400.0
2009-12-02 11:40:00,18.61,18.61,18.57,18.58,6300.0,18.3712,18.3712,18.3317,18.3416,6300.0
2009-12-02 11:45:00,18.58,18.59,18.57,18.57,3800.0,18.3416,18.3515,18.3317,18.3317,3800.0
2009-12-02 11:50:00,18.57,18.57,18.48,18.49,14700.0,18.3317,18.3317,18.2429,18.2528,14700.0
2009-12-02 11:55:00,18.49,18.5,18.49,18.5,1000.0,18.2528,18.2626,18.2528,18.2626,1000.0
2009-12-02 12:00:00,18.5,18.5,18.49,18.5,4200.0,18.2626,18.2626,18.2528,18.2626,4200.0
2009-12-02 12:05:00,18.5,18.5,18.49,18.49,2800.0,18.2626,18.2626,18.2528,18.2528,2800.0
2009-12-02 12:10:00,18.49,18.5,18.49,18.49,1100.0,18.2528,18.2626,18.2528,18.2528,1100.0
2009-12-02 12:15:00,18.49,18.49,18.41,18.43,3400.0,18.2528,18.2528,18.1738,18.1935,3400.0
2009-12-02 12:20:00,18.44,18.45,18.4,18.42,11800.0,18.2034,18.2133,18.1639,18.1837,11800.0
2009-12-02 12:25:00,18.43,18.48,18.43,18.48,1700.0,18.1935,18.2429,18.1935,18.2429,1700.0
2009-12-02 12:30:00,18.49,18.5,18.45,18.45,4000.0,18.2528,18.2626,18.2133,18.2133,4000.0
2009-12-02 12:35:00,18.46,18.47,18.45,18.47,900.0,18.2231,18.233,18.2133,18.233,900.0
2009-12-02 12:40:00,18.46,18.5,18.46,18.47,1300.0,18.2231,18.2626,18.2231,18.233,1300.0
2009-12-02 12:45:00,18.47,18.48,18.47,18.47,7100.0,18.233,18.2429,18.233,18.233,7100.0
2009-12-02 12:50:00,18.47,18.48,18.45,18.46,1700.0,18.233,18.2429,18.2133,18.2231,1700.0
2009-12-02 12:55:00,18.48,18.5,18.47,18.48,900.0,18.2429,18.2626,18.233,18.2429,900.0
2009-12-02 13:00:00,18.48,18.5,18.48,18.5,3000.0,18.2429,18.2626,18.2429,18.2626,3000.0
2009-12-02 13:05:00,18.5,18.52,18.49,18.52,4000.0,18.2626,18.2824,18.2528,18.2824,4000.0
2009-12-02 13:10:00,18.53,18.54,18.49,18.54,9600.0,18.2922,18.3021,18.2528,18.3021,9600.0
2009-12-02 13:15:00,18.54,18.57,18.54,18.57,1700.0,18.3021,18.3317,18.3021,18.3317,1700.0
2009-12-02 13:20:00,18.57,18.58,18.57,18.58,1600.0,18.3317,18.3416,18.3317,18.3416,1600.0
2009-12-02 13:25:00,18.59,18.6,18.58,18.6,2000.0,18.3515,18.3613,18.3416,18.3613,2000.0
2009-12-02 13:30:00,18.6,18.62,18.59,18.6,700.0,18.3613,18.3811,18.3515,18.3613,700.0
2009-12-02 13:35:00,18.6,18.63,18.58,18.58,1700.0,18.3613,18.391,18.3416,18.3416,1700.0
2009-12-02 13:40:00,18.54,18.55,18.54,18.54,1400.0,18.3021,18.312,18.3021,18.3021,1400.0
2009-12-02 13:45:00,18.55,18.57,18.52,18.54,3800.0,18.312,18.3317,18.2824,18.3021,3800.0
2009-12-02 13:50:00,18.57,18.61,18.55,18.61,1300.0,18.3317,18.3712,18.312,18.3712,1300.0
2009-12-02 13:55:00,18.62,18.63,18.61,18.63,1400.0,18.3811,18.391,18.3712,18.391,1400.0
2009-12-02 14:00:00,18.65,18.67,18.64,18.64,7500.0,18.4107,18.4304,18.4008,18.4008,7500.0
2009-12-02 14:05:00,18.62,18.62,18.57,18.57,1600.0,18.3811,18.3811,18.3317,18.3317,1600.0
2009-12-02 14:10:00,18.57,18.59,18.57,18.57,1000.0,18.3317,18.3515,18.3317,18.3317,1000.0
2009-12-02 14:15:00,18.58,18.58,18.52,18.53,2600.0,18.3416,18.3416,18.2824,18.2922,2600.0
2009-12-02 14:20:00,18.51,18.52,18.5,18.52,3800.0,18.2725,18.2824,18.2626,18.2824,3800.0
2009-12-02 14:25:00,18.51,18.55,18.5,18.53,1800.0,18.2725,18.312,18.2626,18.2922,1800.0
2009-12-02 14:30:00,18.54,18.55,18.54,18.55,1300.0,18.3021,18.312,18.3021,18.312,1300.0
2009-12-02 14:35:00,18.55,18.61,18.55,18.61,1400.0,18.312,18.3712,18.312,18.3712,1400.0
2009-12-02 14:40:00,18.62,18.64,18.62,18.64,2800.0,18.3811,18.4008,18.3811,18.4008,2800.0
2009-12-02 14:45:00,18.64,18.65,18.64,18.64,1800.0,18.4008,18.4107,18.4008,18.4008,1800.0
2009-12-02 14:50:00,18.64,18.64,18.64,18.64,200.0,18.4008,18.4008,18.4008,18.4008,200.0
2009-12-02 14:55:00,18.64,18.64,18.63,18.63,1700.0,18.4008,18.4008,18.391,18.391,1700.0
2009-12-02 15:00:00,18.63,18.63,18.62,18.62,2300.0,18.391,18.391,18.3811,18.3811,2300.0
2009-12-02 15:05:00,18.6,18.61,18.56,18.56,11800.0,18.3613,18.3712,18.3219,18.3219,11800.0
2009-12-02 15:10:00,18.56,18.57,18.54,18.54,3000.0,18.3219,18.3317,18.3021,18.3021,3000.0
2009-12-02 15:15:00,18.56,18.58,18.53,18.57,9000.0,18.3219,18.3416,18.2922,18.3317,9000.0
2009-12-02 15:20:00,18.57,18.58,18.55,18.57,7800.0,18.3317,18.3416,18.312,18.3317,7800.0
2009-12-02 15:25:00,18.56,18.61,18.56,18.61,4100.0,18.3219,18.3712,18.3219,18.3712,4100.0
2009-12-02 15:30:00,18.6,18.61,18.6,18.6,1300.0,18.3613,18.3712,18.3613,18.3613,1300.0
2009-12-02 15:35:00,18.6,18.61,18.6,18.6,2500.0,18.3613,18.3712,18.3613,18.3613,2500.0
2009-12-02 15:40:00,18.61,18.61,18.6,18.6,6000.0,18.3712,18.3712,18.3613,18.3613,6000.0
2009-12-02 15:45:00,18.6,18.61,18.6,18.61,3200.0,18.3613,18.3712,18.3613,18.3712,3200.0
2009-12-02 15:50:00,18.61,18.61,18.58,18.59,10600.0,18.3712,18.3712,18.3416,18.3515,10600.0
2009-12-02 15:55:00,18.58,18.6,18.55,18.6,11600.0,18.3416,18.3613,18.312,18.3613,11600.0
2009-12-03 09:30:00,18.69,18.76,18.57,18.68,2300.0,18.4502,18.5193,18.3317,18.4403,2300.0
2009-12-03 09:35:00,18.81,18.82,18.81,18.82,500.0,18.5686,18.5785,18.5686,18.5785,500.0
2009-12-03 09:40:00,18.82,18.91,18.82,18.85,800.0,18.5785,18.6674,18.5785,18.6081,800.0
2009-12-03 09:45:00,18.83,18.87,18.79,18.8,900.0,18.5884,18.6279,18.5489,18.5588,900.0
2009-12-03 09:50:00,18.81,18.83,18.78,18.78,1300.0,18.5686,18.5884,18.539,18.539,1300.0
2009-12-03 09:55:00,18.76,18.81,18.73,18.77,1000.0,18.5193,18.5686,18.4897,18.5292,1000.0
2009-12-03 10:00:00,18.76,18.77,18.61,18.71,3300.0,18.5193,18.5292,18.3712,18.4699,3300.0
2009-12-03 10:05:00,18.74,18.78,18.73,18.73,1700.0,18.4995,18.539,18.4897,18.4897,1700.0
2009-12-03 10:10:00,18.78,18.78,18.71,18.78,2000.0,18.539,18.539,18.4699,18.539,2000.0
2009-12-03 10:15:00,18.75,18.79,18.66,18.74,9100.0,18.5094,18.5489,18.4206,18.4995,9100.0
2009-12-03 10:20:00,18.71,18.75,18.71,18.74,2000.0,18.4699,18.5094,18.4699,18.4995,2000.0
2009-12-03 10:25:00,18.75,18.75,18.73,18.74,3400.0,18.5094,18.5094,18.4897,18.4995,3400.0
2009-12-03 10:30:00,18.74,18.75,18.68,18.7,7200.0,18.4995,18.5094,18.4403,18.4601,7200.0
2009-12-03 10:35:00,18.71,18.72,18.6,18.6,12000.0,18.4699,18.4798,18.3613,18.3613,12000.0
2009-12-03 10:40:00,18.59,18.65,18.54,18.65,3500.0,18.3515,18.4107,18.3021,18.4107,3500.0
2009-12-03 10:45:00,18.66,18.8,18.66,18.8,3900.0,18.4206,18.5588,18.4206,18.5588,3900.0
2009-12-03 10:50:00,18.75,18.76,18.75,18.75,1400.0,18.5094,18.5193,18.5094,18.5094,1400.0
2009-12-03 10:55:00,18.75,18.77,18.75,18.75,500.0,18.5094,18.5292,18.5094,18.5094,500.0
2009-12-03 11:00:00,18.77,18.77,18.74,18.75,11200.0,18.5292,18.5292,18.4995,18.5094,11200.0
2009-12-03 11:05:00,18.75,18.77,18.75,18.76,500.0,18.5094,18.5292,18.5094,18.5193,500.0
2009-12-03 11:10:00,18.76,18.77,18.76,18.76,400.0,18.5193,18.5292,18.5193,18.5193,400.0
2009-12-03 11:15:00,18.75,18.75,18.68,18.74,2500.0,18.5094,18.5094,18.4403,18.4995,2500.0
2009-12-03 11:20:00,18.74,18.74,18.74,18.74,300.0,18.4995,18.4995,18.4995,18.4995,300.0
2009-12-03 11:25:00,18.75,18.75,18.72,18.72,5900.0,18.5094,18.5094,18.4798,18.4798,5900.0
2009-12-03 11:30:00,18.72,18.77,18.71,18.77,700.0,18.4798,18.5292,18.4699,18.5292,700.0
2009-12-03 11:35:00,18.76,18.76,18.74,18.74,500.0,18.5193,18.5193,18.4995,18.4995,500.0
2009-12-03 11:40:00,18.73,18.73,18.73,18.73,100.0,18.4897,18.4897,18.4897,18.4897,100.0
2009-12-03 11:45:00,18.72,18.74,18.71,18.72,5800.0,18.4798,18.4995,18.4699,18.4798,5800.0
2009-12-03 11:50:00,18.72,18.73,18.72,18.73,600.0,18.4798,18.4897,18.4798,18.4897,600.0
2009-12-03 11:55:00,18.73,18.74,18.73,18.74,200.0,18.4897,18.4995,18.4897,18.4995,200.0
2009-12-03 12:00:00,18.73,18.73,18.65,18.67,4700.0,18.4897,18.4897,18.4107,18.4304,4700.0
2009-12-03 12:05:00,18.68,18.68,18.68,18.68,5100.0,18.4403,18.4403,18.4403,18.4403,5100.0
2009-12-03 12:10:00,18.68,18.73,18.68,18.69,900.0,18.4403,18.4897,18.4403,18.4502,900.0
2009-12-03 12:15:00,18.68,18.7,18.68,18.7,900.0,18.4403,18.4601,18.4403,18.4601,900.0
2009-12-03 12:20:00,18.7,18.7,18.69,18.69,400.0,18.4601,18.4601,18.4502,18.4502,400.0
2009-12-03 12:25:00,18.69,18.69,18.65,18.67,2100.0,18.4502,18.4502,18.4107,18.4304,2100.0
2009-12-03 12:30:00,18.69,18.69,18.66,18.66,700.0,18.4502,18.4502,18.4206,18.4206,700.0
2009-12-03 12:35:00,18.69,18.69,18.69,18.69,700.0,18.4502,18.4502,18.4502,18.4502,700.0
2009-12-03 12:40:00,18.69,18.69,18.66,18.67,2000.0,18.4502,18.4502,18.4206,18.4304,2000.0
2009-12-03 12:45:00,18.67,18.68,18.63,18.63,2800.0,18.4304,18.4403,18.391,18.391,2800.0
2009-12-03 12:50:00,18.65,18.7,18.65,18.7,10300.0,18.4107,18.4601,18.4107,18.4601,10300.0
2009-12-03 12:55:00,18.68,18.69,18.68,18.69,500.0,18.4403,18.4502,18.4403,18.4502,500.0
2009-12-03 13:00:00,18.69,18.69,18.69,18.69,200.0,18.4502,18.4502,18.4502,18.4502,200.0
2009-12-03 13:05:00,18.68,18.69,18.68,18.69,4000.0,18.4403,18.4502,18.4403,18.4502,4000.0
2009-12-03 13:10:00,18.68,18.75,18.68,18.73,9100.0,18.4403,18.5094,18.4403,18.4897,9100.0
2009-12-03 13:15:00,18.75,18.76,18.74,18.76,1900.0,18.5094,18.5193,18.4995,18.5193,1900.0
2009-12-03 13:20:00,18.75,18.76,18.74,18.74,1600.0,18.5094,18.5193,18.4995,18.4995,1600.0
2009-12-03 13:25:00,18.73,18.73,18.65,18.71,5900.0,18.4897,18.4897,18.4107,18.4699,5900.0
2009-12-03 13:30:00,18.72,18.74,18.72,18.74,400.0,18.4798,18.4995,18.4798,18.4995,400.0
2009-12-03 13:35:00,18.74,18.74,18.71,18.73,600.0,18.4995,18.4995,18.4699,18.4897,600.0
2009-12-03 13:40:00,18.74,18.74,18.73,18.74,2900.0,18.4995,18.4995,18.4897,18.4995,2900.0
2009-12-03 13:45:00,18.74,18.75,18.74,18.75,1000.0,18.4995,18.5094,18.4995,18.5094,1000.0
2009-12-03 13:50:00,18.75,18.78,18.73,18.78,2700.0,18.5094,18.539,18.4897,18.539,2700.0
2009-12-03 13:55:00,18.78,18.8,18.78,18.79,7300.0,18.539,18.5588,18.539,18.5489,7300.0
2009-12-03 14:00:00,18.8,18.81,18.79,18.8,600.0,18.5588,18.5686,18.5489,18.5588,600.0
2009-12-03 14:05:00,18.8,18.8,18.79,18.8,4200.0,18.5588,18.5588,18.5489,18.5588,4200.0
2009-12-03 14:10:00,18.8,18.8,18.79,18.79,900.0,18.5588,18.5588,18.5489,18.5489,900.0
2009-12-03 14:15:00,18.8,18.8,18.79,18.79,4500.0,18.5588,18.5588,18.5489,18.5489,4500.0
2009-12-03 14:20:00,18.79,18.8,18.79,18.79,5800.0,18.5489,18.5588,18.5489,18.5489,5800.0
2009-12-03 14:25:00,18.8,18.8,18.79,18.79,1100.0,18.5588,18.5588,18.5489,18.5489,1100.0
2009-12-03 14:30:00,18.8,18.8,18.79,18.8,3900.0,18.5588,18.5588,18.5489,18.5588,3900.0
2009-12-03 14:35:00,18.79,18.8,18.79,18.79,900.0,18.5489,18.5588,18.5489,18.5489,900.0
2009-12-03 14:40:00,18.8,18.8,18.79,18.8,2600.0,18.5588,18.5588,18.5489,18.5588,2600.0
2009-12-03 14:45:00,18.8,18.8,18.8,18.8,3500.0,18.5588,18.5588,18.5588,18.5588,3500.0
2009-12-03 14:50:00,18.79,18.8,18.74,18.74,2100.0,18.5489,18.5588,18.4995,18.4995,2100.0
2009-12-03 14:55:00,18.74,18.75,18.74,18.74,1700.0,18.4995,18.5094,18.4995,18.4995,1700.0
2009-12-03 15:00:00,18.74,18.75,18.72,18.72,10900.0,18.4995,18.5094,18.4798,18.4798,10900.0
2009-12-03 15:05:00,18.72,18.72,18.71,18.72,2000.0,18.4798,18.4798,18.4699,18.4798,2000.0
2009-12-03 15:10:00,18.72,18.72,18.7,18.71,1900.0,18.4798,18.4798,18.4601,18.4699,1900.0
2009-12-03 15:15:00,18.71,18.72,18.71,18.71,1700.0,18.4699,18.4798,18.4699,18.4699,1700.0
2009-12-03 15:20:00,18.7,18.7,18.66,18.66,3800.0,18.4601,18.4601,18.4206,18.4206,3800.0
2009-12-03 15:25:00,18.67,18.67,18.62,18.65,11400.0,18.4304,18.4304,18.3811,18.4107,11400.0
2009-12-03 15:30:00,18.62,18.63,18.61,18.61,2500.0,18.3811,18.391,18.3712,18.3712,2500.0
2009-12-03 15:35:00,18.62,18.62,18.54,18.54,4600.0,18.3811,18.3811,18.3021,18.3021,4600.0
2009-12-03 15:40:00,18.55,18.55,18.38,18.38,12500.0,18.312,18.312,18.1442,18.1442,12500.0
2009-12-03 15:45:00,18.39,18.39,18.3,18.3,11700.0,18.154,18.154,18.0652,18.0652,11700.0
2009-12-03 15:50:00,18.31,18.33,18.24,18.32,8300.0,18.0751,18.0948,18.006,18.0849,8300.0
2009-12-03 15:55:00,18.32,18.34,18.23,18.24,15300.0,18.0849,18.1047,17.9961,18.006,15300.0
2009-12-04 09:30:00,18.56,18.69,18.47,18.66,8400.0,18.3219,18.4502,18.233,18.4206,8400.0
2009-12-04 09:35:00,18.69,18.85,18.69,18.85,1200.0,18.4502,18.6081,18.4502,18.6081,1200.0
2009-12-04 09:40:00,18.85,19.06,18.85,19.06,1700.0,18.6081,18.8154,18.6081,18.8154,1700.0
2009-12-04 09:45:00,18.99,19.08,18.99,19.08,1300.0,18.7463,18.8352,18.7463,18.8352,1300.0
2009-12-04 09:50:00,19.06,19.07,18.95,18.95,2500.0,18.8154,18.8253,18.7069,18.7069,2500.0
2009-12-04 09:55:00,18.95,18.95,18.87,18.87,3300.0,18.7069,18.7069,18.6279,18.6279,3300.0
2009-12-04 10:00:00,18.87,18.95,18.87,18.91,1800.0,18.6279,18.7069,18.6279,18.6674,1800.0
2009-12-04 10:05:00,18.93,18.98,18.9,18.98,4600.0,18.6871,18.7365,18.6575,18.7365,4600.0
2009-12-04 10:10:00,18.98,19.0,18.98,18.99,3900.0,18.7365,18.7562,18.7365,18.7463,3900.0
2009-12-04 10:15:00,19.01,19.05,19.01,19.03,3200.0,18.7661,18.8056,18.7661,18.7858,3200.0
2009-12-04 10:20:00,19.01,19.05,19.01,19.04,1500.0,18.7661,18.8056,18.7661,18.7957,1500.0
2009-12-04 10:25:00,19.03,19.1,19.03,19.1,6000.0,18.7858,18.8549,18.7858,18.8549,6000.0
2009-12-04 10:30:00,19.09,19.09,19.0,19.06,22800.0,18.8451,18.8451,18.7562,18.8154,22800.0
2009-12-04 10:35:00,19.02,19.07,19.0,19.02,10200.0,18.776,18.8253,18.7562,18.776,10200.0
2009-12-04 10:40:00,19.08,19.08,19.01,19.05,10000.0,18.8352,18.8352,18.7661,18.8056,10000.0
2009-12-04 10:45:00,19.06,19.08,19.04,19.04,2200.0,18.8154,18.8352,18.7957,18.7957,2200.0
2009-12-04 10:50:00,19.04,19.07,19.04,19.06,4000.0,18.7957,18.8253,18.7957,18.8154,4000.0
2009-12-04 10:55:00,19.04,19.05,19.0,19.03,5800.0,18.7957,18.8056,18.7562,18.7858,5800.0
2009-12-04 11:00:00,19.01,19.04,19.0,19.03,4800.0,18.7661,18.7957,18.7562,18.7858,4800.0
2009-12-04 11:05:00,19.0,19.03,18.99,19.0,5100.0,18.7562,18.7858,18.7463,18.7562,5100.0
2009-12-04 11:10:00,19.05,19.06,19.02,19.06,2300.0,18.8056,18.8154,18.776,18.8154,2300.0
2009-12-04 11:15:00,19.07,19.08,19.05,19.06,700.0,18.8253,18.8352,18.8056,18.8154,700.0
2009-12-04 11:20:00,19.03,19.09,19.03,19.09,900.0,18.7858,18.8451,18.7858,18.8451,900.0
2009-12-04 11:25:00,19.09,19.1,19.04,19.04,3400.0,18.8451,18.8549,18.7957,18.7957,3400.0
2009-12-04 11:30:00,19.0,19.0,18.95,18.96,5600.0,18.7562,18.7562,18.7069,18.7167,5600.0
2009-12-04 11:35:00,18.98,19.03,18.96,18.96,3200.0,18.7365,18.7858,18.7167,18.7167,3200.0
2009-12-04 11:40:00,18.96,18.96,18.82,18.82,5900.0,18.7167,18.7167,18.5785,18.5785,5900.0
2009-12-04 11:45:00,18.77,18.8,18.68,18.8,1900.0,18.5292,18.5588,18.4403,18.5588,1900.0
2009-12-04 11:50:00,18.8,18.82,18.77,18.81,3600.0,18.5588,18.5785,18.5292,18.5686,3600.0
2009-12-04 11:55:00,18.82,18.87,18.82,18.87,1500.0,18.5785,18.6279,18.5785,18.6279,1500.0
2009-12-04 12:00:00,18.87,18.95,18.87,18.94,3700.0,18.6279,18.7069,18.6279,18.697,3700.0
2009-12-04 12:05:00,18.95,18.99,18.95,18.99,3700.0,18.7069,18.7463,18.7069,18.7463,3700.0
2009-12-04 12:10:00,18.99,19.02,18.98,19.01,4500.0,18.7463,18.776,18.7365,18.7661,4500.0
2009-12-04 12:15:00,19.02,19.03,18.99,19.01,1800.0,18.776,18.7858,18.7463,18.7661,1800.0
2009-12-04 12:20:00,19.0,19.03,19.0,19.01,4100.0,18.7562,18.7858,18.7562,18.7661,4100.0
2009-12-04 12:25:00,18.99,19.03,18.99,19.03,1000.0,18.7463,18.7858,18.7463,18.7858,1000.0
2009-12-04 12:30:00,19.04,19.05,19.01,19.04,1900.0,18.7957,18.8056,18.7661,18.7957,1900.0
2009-12-04 12:35:00,19.05,19.07,19.03,19.05,3000.0,18.8056,18.8253,18.7858,18.8056,3000.0
2009-12-04 12:40:00,19.03,19.06,19.03,19.06,1300.0,18.7858,18.8154,18.7858,18.8154,1300.0
2009-12-04 12:45:00,19.06,19.07,19.05,19.06,1300.0,18.8154,18.8253,18.8056,18.8154,1300.0
2009-12-04 12:50:00,19.03,19.07,19.03,19.04,1200.0,18.7858,18.8253,18.7858,18.7957,1200.0
2009-12-04 12:55:00,19.05,19.05,19.05,19.05,100.0,18.8056,18.8056,18.8056,18.8056,100.0
2009-12-04 13:00:00,19.06,19.07,19.05,19.07,3500.0,18.8154,18.8253,18.8056,18.8253,3500.0
2009-12-04 13:05:00,19.1,19.12,19.09,19.11,2800.0,18.8549,18.8747,18.8451,18.8648,2800.0
2009-12-04 13:10:00,19.1,19.11,19.06,19.06,3200.0,18.8549,18.8648,18.8154,18.8154,3200.0
2009-12-04 13:15:00,19.05,19.09,19.05,19.09,1000.0,18.8056,18.8451,18.8056,18.8451,1000.0
2009-12-04 13:20:00,19.08,19.08,19.07,19.07,800.0,18.8352,18.8352,18.8253,18.8253,800.0
2009-12-04 13:25:00,19.07,19.08,19.03,19.03,1000.0,18.8253,18.8352,18.7858,18.7858,1000.0
2009-12-04 13:30:00,19.06,19.06,19.06,19.06,300.0,18.8154,18.8154,18.8154,18.8154,300.0
2009-12-04 13:35:00,19.05,19.07,19.05,19.07,1500.0,18.8056,18.8253,18.8056,18.8253,1500.0
2009-12-04 13:40:00,19.06,19.1,19.06,19.09,3900.0,18.8154,18.8549,18.8154,18.8451,3900.0
2009-12-04 13:45:00,19.08,19.1,19.08,19.08,800.0,18.8352,18.8549,18.8352,18.8352,800.0
2009-12-04 13:50:00,19.08,19.08,19.01,19.02,1700.0,18.8352,18.8352,18.7661,18.776,1700.0
2009-12-04 13:55:00,19.0,19.05,19.0,19.01,3700.0,18.7562,18.8056,18.7562,18.7661,3700.0
2009-12-04 14:00:00,19.0,19.05,19.0,19.05,11100.0,18.7562,18.8056,18.7562,18.8056,11100.0
2009-12-04 14:05:00,19.02,19.04,19.02,19.03,1600.0,18.776,18.7957,18.776,18.7858,1600.0
2009-12-04 14:10:00,19.02,19.05,19.02,19.05,2600.0,18.776,18.8056,18.776,18.8056,2600.0
2009-12-04 14:15:00,19.05,19.05,19.04,19.05,2300.0,18.8056,18.8056,18.7957,18.8056,2300.0
2009-12-04 14:20:00,19.04,19.06,19.04,19.04,5600.0,18.7957,18.8154,18.7957,18.7957,5600.0
2009-12-04 14:25:00,19.03,19.05,19.03,19.05,2400.0,18.7858,18.8056,18.7858,18.8056,2400.0
2009-12-04 14:30:00,19.05,19.08,19.05,19.07,3200.0,18.8056,18.8352,18.8056,18.8253,3200.0
2009-12-04 14:35:00,19.08,19.09,19.07,19.09,1300.0,18.8352,18.8451,18.8253,18.8451,1300.0
2009-12-04 14:40:00,19.09,19.09,19.05,19.05,1100.0,18.8451,18.8451,18.8056,18.8056,1100.0
2009-12-04 14:45:00,19.06,19.07,19.04,19.04,1800.0,18.8154,18.8253,18.7957,18.7957,1800.0
2009-12-04 14:50:00,19.04,19.05,19.01,19.05,7800.0,18.7957,18.8056,18.7661,18.8056,7800.0
2009-12-04 14:55:00,19.06,19.09,19.06,19.08,2700.0,18.8154,18.8451,18.8154,18.8352,2700.0
2009-12-04 15:00:00,19.08,19.1,19.06,19.1,1800.0,18.8352,18.8549,18.8154,18.8549,1800.0
2009-12-04 15:05:00,19.09,19.1,19.07,19.09,2100.0,18.8451,18.8549,18.8253,18.8451,2100.0
2009-12-04 15:10:00,19.1,19.15,19.08,19.14,7000.0,18.8549,18.9043,18.8352,18.8944,7000.0
2009-12-04 15:15:00,19.14,19.14,19.07,19.07,5000.0,18.8944,18.8944,18.8253,18.8253,5000.0
2009-12-04 15:20:00,19.08,19.09,19.05,19.05,4100.0,18.8352,18.8451,18.8056,18.8056,4100.0
2009-12-04 15:25:00,19.06,19.1,19.01,19.01,4000.0,18.8154,18.8549,18.7661,18.7661,4000.0
2009-12-04 15:30:00,19.01,19.04,19.0,19.02,5300.0,18.7661,18.7957,18.7562,18.776,5300.0
2009-12-04 15:35:00,19.02,19.03,18.99,18.99,5400.0,18.776,18.7858,18.7463,18.7463,5400.0
2009-12-04 15:40:00,18.99,19.03,18.99,19.02,2700.0,18.7463,18.7858,18.7463,18.776,2700.0
2009-12-04 15:45:00,19.04,19.07,19.03,19.07,2600.0,18.7957,18.8253,18.7858,18.8253,2600.0
2009-12-04 15:50:00,19.06,19.07,18.98,18.98,7300.0,18.8154,18.8253,18.7365,18.7365,7300.0
2009-12-04 15:55:00,19.0,19.08,18.99,19.06,15300.0,18.7562,18.8352,18.7463,18.8154,15300.0
2009-12-07 09:30:00,18.98,19.06,18.98,19.04,1900.0,18.7365,18.8154,18.7365,18.7957,1900.0
2009-12-07 09:35:00,19.09,19.14,19.09,19.11,1600.0,18.8451,18.8944,18.8451,18.8648,1600.0
2009-12-07 09:40:00,19.13,19.13,19.1,19.1,1100.0,18.8845,18.8845,18.8549,18.8549,1100.0
2009-12-07 09:45:00,19.12,19.12,19.06,19.11,2100.0,18.8747,18.8747,18.8154,18.8648,2100.0
2009-12-07 09:50:00,19.11,19.11,19.05,19.05,6700.0,18.8648,18.8648,18.8056,18.8056,6700.0
2009-12-07 09:55:00,19.06,19.22,19.06,19.22,2000.0,18.8154,18.9734,18.8154,18.9734,2000.0
2009-12-07 10:00:00,19.23,19.23,19.11,19.11,3600.0,18.9833,18.9833,18.8648,18.8648,3600.0
2009-12-07 10:05:00,19.11,19.11,19.06,19.1,3300.0,18.8648,18.8648,18.8154,18.8549,3300.0
2009-12-07 10:10:00,19.13,19.27,19.13,19.18,2000.0,18.8845,19.0227,18.8845,18.9339,2000.0
2009-12-07 10:15:00,19.16,19.23,19.16,19.23,900.0,18.9142,18.9833,18.9142,18.9833,900.0
2009-12-07 10:20:00,19.25,19.28,19.17,19.17,2400.0,19.003,19.0326,18.924,18.924,2400.0
2009-12-07 10:25:00,19.11,19.17,19.11,19.16,1100.0,18.8648,18.924,18.8648,18.9142,1100.0
2009-12-07 10:30:00,19.18,19.22,19.18,19.18,1100.0,18.9339,18.9734,18.9339,18.9339,1100.0
2009-12-07 10:35:00,19.15,19.15,19.12,19.12,500.0,18.9043,18.9043,18.8747,18.8747,500.0
2009-12-07 10:40:00,19.06,19.13,19.06,19.12,1500.0,18.8154,18.8845,18.8154,18.8747,1500.0
2009-12-07 10:45:00,19.07,19.12,19.07,19.11,1900.0,18.8253,18.8747,18.8253,18.8648,1900.0
2009-12-07 10:50:00,19.11,19.11,19.11,19.11,400.0,18.8648,18.8648,18.8648,18.8648,400.0
2009-12-07 10:55:00,19.09,19.09,19.03,19.04,1200.0,18.8451,18.8451,18.7858,18.7957,1200.0
2009-12-07 11:00:00,19.03,19.03,18.99,18.99,500.0,18.7858,18.7858,18.7463,18.7463,500.0
2009-12-07 11:05:00,19.0,19.06,19.0,19.06,1500.0,18.7562,18.8154,18.7562,18.8154,1500.0
2009-12-07 11:10:00,19.03,19.03,18.99,18.99,900.0,18.7858,18.7858,18.7463,18.7463,900.0
2009-12-07 11:15:00,19.0,19.0,18.99,18.99,1100.0,18.7562,18.7562,18.7463,18.7463,1100.0
2009-12-07 11:20:00,18.99,19.0,18.99,18.99,300.0,18.7463,18.7562,18.7463,18.7463,300.0
2009-12-07 11:25:00,19.0,19.0,19.0,19.0,800.0,18.7562,18.7562,18.7562,18.7562,800.0
2009-12-07 11:30:00,19.0,19.0,19.0,19.0,200.0,18.7562,18.7562,18.7562,18.7562,200.0
2009-12-07 11:35:00,19.0,19.0,18.99,18.99,200.0,18.7562,18.7562,18.7463,18.7463,200.0
2009-12-07 11:40:00,19.0,19.02,18.99,19.02,2300.0,18.7562,18.776,18.7463,18.776,2300.0
2009-12-07 11:45:00,19.01,19.01,19.01,19.01,200.0,18.7661,18.7661,18.7661,18.7661,200.0
2009-12-07 11:50:00,19.02,19.06,19.02,19.05,2200.0,18.776,18.8154,18.776,18.8056,2200.0
2009-12-07 11:55:00,19.07,19.09,19.07,19.07,1100.0,18.8253,18.8451,18.8253,18.8253,1100.0
2009-12-07 12:00:00,19.1,19.1,19.07,19.07,900.0,18.8549,18.8549,18.8253,18.8253,900.0
2009-12-07 12:05:00,19.05,19.1,19.03,19.1,3800.0,18.8056,18.8549,18.7858,18.8549,3800.0
2009-12-07 12:10:00,19.09,19.12,19.07,19.11,1700.0,18.8451,18.8747,18.8253,18.8648,1700.0
2009-12-07 12:15:00,19.11,19.13,19.11,19.12,700.0,18.8648,18.8845,18.8648,18.8747,700.0
2009-12-07 12:20:00,19.16,19.16,19.1,19.12,1700.0,18.9142,18.9142,18.8549,18.8747,1700.0
2009-12-07 12:25:00,19.12,19.13,19.12,19.13,500.0,18.8747,18.8845,18.8747,18.8845,500.0
2009-12-07 12:30:00,19.12,19.16,19.12,19.16,2100.0,18.8747,18.9142,18.8747,18.9142,2100.0
2009-12-07 12:35:00,19.16,19.22,19.16,19.19,3000.0,18.9142,18.9734,18.9142,18.9438,3000.0
2009-12-07 12:40:00,19.18,19.21,19.18,19.2,800.0,18.9339,18.9635,18.9339,18.9536,800.0
2009-12-07 12:45:00,19.19,19.19,19.19,19.19,100.0,18.9438,18.9438,18.9438,18.9438,100.0
2009-12-07 12:50:00,19.19,19.19,19.19,19.19,100.0,18.9438,18.9438,18.9438,18.9438,100.0
2009-12-07 12:55:00,19.19,19.19,19.17,19.17,600.0,18.9438,18.9438,18.924,18.924,600.0
2009-12-07 13:00:00,19.2,19.2,19.16,19.16,1000.0,18.9536,18.9536,18.9142,18.9142,1000.0
2009-12-07 13:05:00,19.15,19.16,19.15,19.16,800.0,18.9043,18.9142,18.9043,18.9142,800.0
2009-12-07 13:10:00,19.16,19.2,19.16,19.19,5100.0,18.9142,18.9536,18.9142,18.9438,5100.0
2009-12-07 13:15:00,19.21,19.31,19.21,19.26,9200.0,18.9635,19.0622,18.9635,19.0129,9200.0
2009-12-07 13:20:00,19.25,19.26,19.24,19.26,400.0,19.003,19.0129,18.9931,19.0129,400.0
2009-12-07 13:25:00,19.23,19.27,19.23,19.25,500.0,18.9833,19.0227,18.9833,19.003,500.0
2009-12-07 13:30:00,19.25,19.25,19.23,19.23,1600.0,19.003,19.003,18.9833,18.9833,1600.0
2009-12-07 13:35:00,19.24,19.25,19.23,19.24,1100.0,18.9931,19.003,18.9833,18.9931,1100.0
2009-12-07 13:40:00,19.25,19.25,19.23,19.23,300.0,19.003,19.003,18.9833,18.9833,300.0
2009-12-07 13:45:00,19.22,19.22,19.21,19.22,2000.0,18.9734,18.9734,18.9635,18.9734,2000.0
2009-12-07 13:50:00,19.22,19.22,19.18,19.21,5400.0,18.9734,18.9734,18.9339,18.9635,5400.0
2009-12-07 13:55:00,19.2,19.25,19.2,19.25,6200.0,18.9536,19.003,18.9536,19.003,6200.0
2009-12-07 14:00:00,19.23,19.26,19.23,19.26,2200.0,18.9833,19.0129,18.9833,19.0129,2200.0
2009-12-07 14:05:00,19.26,19.28,19.25,19.25,1200.0,19.0129,19.0326,19.003,19.003,1200.0
2009-12-07 14:10:00,19.26,19.26,19.25,19.26,700.0,19.0129,19.0129,19.003,19.0129,700.0
2009-12-07 14:15:00,19.25,19.25,19.21,19.21,2600.0,19.003,19.003,18.9635,18.9635,2600.0
2009-12-07 14:20:00,19.22,19.25,19.22,19.23,3300.0,18.9734,19.003,18.9734,18.9833,3300.0
2009-12-07 14:25:00,19.23,19.24,19.22,19.24,4300.0,18.9833,18.9931,18.9734,18.9931,4300.0
2009-12-07 14:30:00,19.22,19.22,19.15,19.18,1600.0,18.9734,18.9734,18.9043,18.9339,1600.0
2009-12-07 14:35:00,19.17,19.18,19.11,19.14,4600.0,18.924,18.9339,18.8648,18.8944,4600.0
2009-12-07 14:40:00,19.16,19.17,19.15,19.16,1000.0,18.9142,18.924,18.9043,18.9142,1000.0
2009-12-07 14:45:00,19.16,19.16,19.13,19.15,4500.0,18.9142,18.9142,18.8845,18.9043,4500.0
2009-12-07 14:50:00,19.14,19.15,19.14,19.14,2900.0,18.8944,18.9043,18.8944,18.8944,2900.0
2009-12-07 14:55:00,19.15,19.15,19.14,19.15,2800.0,18.9043,18.9043,18.8944,18.9043,2800.0
2009-12-07 15:00:00,19.15,19.15,19.09,19.1,4700.0,18.9043,18.9043,18.8451,18.8549,4700.0
2009-12-07 15:05:00,19.12,19.13,19.11,19.12,3300.0,18.8747,18.8845,18.8648,18.8747,3300.0
2009-12-07 15:10:00,19.11,19.13,19.09,19.13,3800.0,18.8648,18.8845,18.8451,18.8845,3800.0
2009-12-07 15:15:00,19.13,19.14,19.1,19.1,2300.0,18.8845,18.8944,18.8549,18.8549,2300.0
2009-12-07 15:20:00,19.1,19.14,19.1,19.1,3600.0,18.8549,18.8944,18.8549,18.8549,3600.0
2009-12-07 15:25:00,19.12,19.13,19.09,19.09,3500.0,18.8747,18.8845,18.8451,18.8451,3500.0
2009-12-07 15:30:00,19.1,19.14,19.1,19.12,5600.0,18.8549,18.8944,18.8549,18.8747,5600.0
2009-12-07 15:35:00,19.13,19.14,19.1,19.1,6800.0,18.8845,18.8944,18.8549,18.8549,6800.0
2009-12-07 15:40:00,19.11,19.12,19.1,19.11,4200.0,18.8648,18.8747,18.8549,18.8648,4200.0
2009-12-07 15:45:00,19.11,19.12,19.09,19.1,5200.0,18.8648,18.8747,18.8451,18.8549,5200.0
2009-12-07 15:50:00,19.1,19.15,19.09,19.14,5700.0,18.8549,18.9043,18.8451,18.8944,5700.0
2009-12-07 15:55:00,19.16,19.16,19.1,19.11,12600.0,18.9142,18.9142,18.8549,18.8648,12600.0
2009-12-08 09:30:00,18.87,18.88,18.84,18.84,3000.0,18.6279,18.6377,18.5983,18.5983,3000.0
2009-12-08 09:35:00,18.82,18.91,18.65,18.78,2900.0,18.5785,18.6674,18.4107,18.539,2900.0
2009-12-08 09:40:00,18.7,18.7,18.52,18.56,3600.0,18.4601,18.4601,18.2824,18.3219,3600.0
2009-12-08 09:45:00,18.55,18.58,18.49,18.58,3500.0,18.312,18.3416,18.2528,18.3416,3500.0
2009-12-08 09:50:00,18.61,18.7,18.53,18.7,2600.0,18.3712,18.4601,18.2922,18.4601,2600.0
2009-12-08 09:55:00,18.69,18.74,18.64,18.67,1200.0,18.4502,18.4995,18.4008,18.4304,1200.0
2009-12-08 10:00:00,18.68,18.75,18.68,18.74,2800.0,18.4403,18.5094,18.4403,18.4995,2800.0
2009-12-08 10:05:00,18.81,18.84,18.77,18.84,1800.0,18.5686,18.5983,18.5292,18.5983,1800.0
2009-12-08 10:10:00,18.84,18.84,18.78,18.83,2000.0,18.5983,18.5983,18.539,18.5884,2000.0
2009-12-08 10:15:00,18.83,18.97,18.83,18.97,6100.0,18.5884,18.7266,18.5884,18.7266,6100.0
2009-12-08 10:20:00,18.95,19.11,18.95,19.01,3100.0,18.7069,18.8648,18.7069,18.7661,3100.0
2009-12-08 10:25:00,19.01,19.03,18.98,19.03,3300.0,18.7661,18.7858,18.7365,18.7858,3300.0
2009-12-08 10:30:00,19.03,19.06,19.01,19.01,1700.0,18.7858,18.8154,18.7661,18.7661,1700.0
2009-12-08 10:35:00,19.01,19.03,19.0,19.0,1100.0,18.7661,18.7858,18.7562,18.7562,1100.0
2009-12-08 10:40:00,19.04,19.04,19.01,19.04,600.0,18.7957,18.7957,18.7661,18.7957,600.0
2009-12-08 10:45:00,19.03,19.04,18.95,18.95,2300.0,18.7858,18.7957,18.7069,18.7069,2300.0
2009-12-08 10:50:00,18.97,19.02,18.97,19.02,2500.0,18.7266,18.776,18.7266,18.776,2500.0
2009-12-08 10:55:00,19.0,19.02,19.0,19.02,600.0,18.7562,18.776,18.7562,18.776,600.0
2009-12-08 11:00:00,19.01,19.06,19.01,19.06,2500.0,18.7661,18.8154,18.7661,18.8154,2500.0
2009-12-08 11:05:00,19.05,19.15,19.05,19.12,6500.0,18.8056,18.9043,18.8056,18.8747,6500.0
2009-12-08 11:10:00,19.12,19.13,19.07,19.13,3700.0,18.8747,18.8845,18.8253,18.8845,3700.0
2009-12-08 11:15:00,19.13,19.13,19.1,19.12,1400.0,18.8845,18.8845,18.8549,18.8747,1400.0
2009-12-08 11:20:00,19.1,19.13,19.1,19.12,2000.0,18.8549,18.8845,18.8549,18.8747,2000.0
2009-12-08 11:25:00,19.13,19.19,19.11,19.13,4000.0,18.8845,18.9438,18.8648,18.8845,4000.0
2009-12-08 11:30:00,19.15,19.15,19.13,19.13,600.0,18.9043,18.9043,18.8845,18.8845,600.0
2009-12-08 11:35:00,19.16,19.18,19.13,19.16,2100.0,18.9142,18.9339,18.8845,18.9142,2100.0
2009-12-08 11:40:00,19.14,19.23,19.14,19.19,1500.0,18.8944,18.9833,18.8944,18.9438,1500.0
2009-12-08 11:45:00,19.2,19.2,19.13,19.14,1600.0,18.9536,18.9536,18.8845,18.8944,1600.0
2009-12-08 11:50:00,19.16,19.16,19.13,19.14,1900.0,18.9142,18.9142,18.8845,18.8944,1900.0
2009-12-08 11:55:00,19.13,19.13,19.1,19.11,1700.0,18.8845,18.8845,18.8549,18.8648,1700.0
2009-12-08 12:00:00,19.11,19.13,19.1,19.1,400.0,18.8648,18.8845,18.8549,18.8549,400.0
2009-12-08 12:05:00,19.15,19.15,19.13,19.15,1300.0,18.9043,18.9043,18.8845,18.9043,1300.0
2009-12-08 12:10:00,19.13,19.14,19.1,19.1,2900.0,18.8845,18.8944,18.8549,18.8549,2900.0
2009-12-08 12:15:00,19.11,19.11,19.1,19.1,1000.0,18.8648,18.8648,18.8549,18.8549,1000.0
2009-12-08 12:20:00,19.11,19.15,19.11,19.13,5200.0,18.8648,18.9043,18.8648,18.8845,5200.0
2009-12-08 12:25:00,19.13,19.14,19.13,19.13,1100.0,18.8845,18.8944,18.8845,18.8845,1100.0
2009-12-08 12:30:00,19.14,19.14,19.13,19.13,400.0,18.8944,18.8944,18.8845,18.8845,400.0
2009-12-08 12:35:00,19.14,19.18,19.13,19.18,8600.0,18.8944,18.9339,18.8845,18.9339,8600.0
2009-12-08 12:40:00,19.19,19.21,19.19,19.21,900.0,18.9438,18.9635,18.9438,18.9635,900.0
2009-12-08 12:45:00,19.22,19.25,19.22,19.25,2300.0,18.9734,19.003,18.9734,19.003,2300.0
2009-12-08 12:50:00,19.24,19.27,19.21,19.22,4400.0,18.9931,19.0227,18.9635,18.9734,4400.0
2009-12-08 12:55:00,19.2,19.22,19.19,19.22,1500.0,18.9536,18.9734,18.9438,18.9734,1500.0
2009-12-08 13:00:00,19.22,19.26,19.2,19.2,5800.0,18.9734,19.0129,18.9536,18.9536,5800.0
2009-12-08 13:05:00,19.18,19.18,19.12,19.13,3900.0,18.9339,18.9339,18.8747,18.8845,3900.0
2009-12-08 13:10:00,19.14,19.14,19.06,19.1,4900.0,18.8944,18.8944,18.8154,18.8549,4900.0
2009-12-08 13:15:00,19.1,19.12,19.09,19.11,1100.0,18.8549,18.8747,18.8451,18.8648,1100.0
2009-12-08 13:20:00,19.11,19.16,19.06,19.06,3000.0,18.8648,18.9142,18.8154,18.8154,3000.0
2009-12-08 13:25:00,19.05,19.06,19.02,19.04,1900.0,18.8056,18.8154,18.776,18.7957,1900.0
2009-12-08 13:30:00,19.05,19.1,19.05,19.08,4400.0,18.8056,18.8549,18.8056,18.8352,4400.0
2009-12-08 13:35:00,19.07,19.1,19.06,19.07,1400.0,18.8253,18.8549,18.8154,18.8253,1400.0
2009-12-08 13:40:00,19.07,19.17,19.07,19.12,5800.0,18.8253,18.924,18.8253,18.8747,5800.0
2009-12-08 13:45:00,19.12,19.12,19.08,19.1,3600.0,18.8747,18.8747,18.8352,18.8549,3600.0
2009-12-08 13:50:00,19.11,19.13,19.11,19.13,3000.0,18.8648,18.8845,18.8648,18.8845,3000.0
2009-12-08 13:55:00,19.13,19.13,19.1,19.1,3200.0,18.8845,18.8845,18.8549,18.8549,3200.0
2009-12-08 14:00:00,19.1,19.12,19.1,19.12,2600.0,18.8549,18.8747,18.8549,18.8747,2600.0
2009-12-08 14:05:00,19.12,19.13,19.12,19.12,1300.0,18.8747,18.8845,18.8747,18.8747,1300.0
2009-12-08 14:10:00,19.12,19.13,19.08,19.13,5600.0,18.8747,18.8845,18.8352,18.8845,5600.0
2009-12-08 14:15:00,19.13,19.15,19.1,19.11,4800.0,18.8845,18.9043,18.8549,18.8648,4800.0
2009-12-08 14:20:00,19.1,19.1,19.06,19.07,2600.0,18.8549,18.8549,18.8154,18.8253,2600.0
2009-12-08 14:25:00,19.06,19.1,19.06,19.08,2400.0,18.8154,18.8549,18.8154,18.8352,2400.0
2009-12-08 14:30:00,19.09,19.18,19.09,19.13,6100.0,18.8451,18.9339,18.8451,18.8845,6100.0
2009-12-08 14:35:00,19.15,19.16,19.1,19.12,3100.0,18.9043,18.9142,18.8549,18.8747,3100.0
2009-12-08 14:40:00,19.13,19.15,19.11,19.13,4400.0,18.8845,18.9043,18.8648,18.8845,4400.0
2009-12-08 14:45:00,19.12,19.14,19.12,19.13,2500.0,18.8747,18.8944,18.8747,18.8845,2500.0
2009-12-08 14:50:00,19.13,19.13,19.07,19.07,3700.0,18.8845,18.8845,18.8253,18.8253,3700.0
2009-12-08 14:55:00,19.07,19.1,19.07,19.09,3200.0,18.8253,18.8549,18.8253,18.8451,3200.0
2009-12-08 15:00:00,19.1,19.13,19.1,19.13,3300.0,18.8549,18.8845,18.8549,18.8845,3300.0
2009-12-08 15:05:00,19.14,19.19,19.14,19.16,7000.0,18.8944,18.9438,18.8944,18.9142,7000.0
2009-12-08 15:10:00,19.17,19.21,19.17,19.21,5200.0,18.924,18.9635,18.924,18.9635,5200.0
2009-12-08 15:15:00,19.22,19.22,19.15,19.16,4700.0,18.9734,18.9734,18.9043,18.9142,4700.0
2009-12-08 15:20:00,19.15,19.22,19.15,19.2,3900.0,18.9043,18.9734,18.9043,18.9536,3900.0
2009-12-08 15:25:00,19.2,19.2,19.17,19.17,5600.0,18.9536,18.9536,18.924,18.924,5600.0
2009-12-08 15:30:00,19.16,19.17,19.16,19.17,3400.0,18.9142,18.924,18.9142,18.924,3400.0
2009-12-08 15:35:00,19.17,19.19,19.16,19.18,4500.0,18.924,18.9438,18.9142,18.9339,4500.0
2009-12-08 15:40:00,19.18,19.23,19.18,19.22,7700.0,18.9339,18.9833,18.9339,18.9734,7700.0
2009-12-08 15:45:00,19.23,19.26,19.22,19.23,11200.0,18.9833,19.0129,18.9734,18.9833,11200.0
2009-12-08 15:50:00,19.22,19.22,19.12,19.17,11800.0,18.9734,18.9734,18.8747,18.924,11800.0
2009-12-08 15:55:00,19.17,19.18,19.12,19.14,15600.0,18.924,18.9339,18.8747,18.8944,15600.0
2009-12-09 09:30:00,19.02,19.02,18.91,18.91,3200.0,18.776,18.776,18.6674,18.6674,3200.0
2009-12-09 09:35:00,18.81,18.81,18.67,18.67,2000.0,18.5686,18.5686,18.4304,18.4304,2000.0
2009-12-09 09:40:00,18.65,18.68,18.63,18.65,4700.0,18.4107,18.4403,18.391,18.4107,4700.0
2009-12-09 09:45:00,18.62,18.64,18.58,18.64,1900.0,18.3811,18.4008,18.3416,18.4008,1900.0
2009-12-09 09:50:00,18.63,18.64,18.61,18.62,1400.0,18.391,18.4008,18.3712,18.3811,1400.0
2009-12-09 09:55:00,18.62,18.72,18.62,18.62,3800.0,18.3811,18.4798,18.3811,18.3811,3800.0
2009-12-09 10:00:00,18.68,18.71,18.66,18.69,1400.0,18.4403,18.4699,18.4206,18.4502,1400.0
2009-12-09 10:05:00,18.69,18.69,18.65,18.65,1000.0,18.4502,18.4502,18.4107,18.4107,1000.0
2009-12-09 10:10:00,18.64,18.66,18.64,18.66,2700.0,18.4008,18.4206,18.4008,18.4206,2700.0
2009-12-09 10:15:00,18.66,18.67,18.63,18.65,6700.0,18.4206,18.4304,18.391,18.4107,6700.0
2009-12-09 10:20:00,18.66,18.67,18.64,18.67,1800.0,18.4206,18.4304,18.4008,18.4304,1800.0
2009-12-09 10:25:00,18.67,18.77,18.67,18.77,3800.0,18.4304,18.5292,18.4304,18.5292,3800.0
2009-12-09 10:30:00,18.77,18.78,18.69,18.71,8000.0,18.5292,18.539,18.4502,18.4699,8000.0
2009-12-09 10:35:00,18.7,18.76,18.7,18.76,5000.0,18.4601,18.5193,18.4601,18.5193,5000.0
2009-12-09 10:40:00,18.76,18.82,18.75,18.82,5300.0,18.5193,18.5785,18.5094,18.5785,5300.0
2009-12-09 10:45:00,18.83,18.9,18.82,18.9,3000.0,18.5884,18.6575,18.5785,18.6575,3000.0
2009-12-09 10:50:00,18.92,18.96,18.92,18.95,2300.0,18.6772,18.7167,18.6772,18.7069,2300.0
2009-12-09 10:55:00,18.96,18.97,18.94,18.95,2300.0,18.7167,18.7266,18.697,18.7069,2300.0
2009-12-09 11:00:00,18.94,18.94,18.91,18.91,3200.0,18.697,18.697,18.6674,18.6674,3200.0
2009-12-09 11:05:00,18.91,18.91,18.89,18.89,2400.0,18.6674,18.6674,18.6476,18.6476,2400.0
2009-12-09 11:10:00,18.86,18.87,18.83,18.84,2900.0,18.618,18.6279,18.5884,18.5983,2900.0
2009-12-09 11:15:00,18.84,18.88,18.83,18.88,4400.0,18.5983,18.6377,18.5884,18.6377,4400.0
2009-12-09 11:20:00,18.88,18.95,18.88,18.95,3000.0,18.6377,18.7069,18.6377,18.7069,3000.0
2009-12-09 11:25:00,18.95,18.97,18.95,18.97,2300.0,18.7069,18.7266,18.7069,18.7266,2300.0
2009-12-09 11:30:00,18.97,18.98,18.86,18.86,2400.0,18.7266,18.7365,18.618,18.618,2400.0
2009-12-09 11:35:00,18.88,18.88,18.85,18.85,3900.0,18.6377,18.6377,18.6081,18.6081,3900.0
2009-12-09 11:40:00,18.86,18.87,18.84,18.84,1500.0,18.618,18.6279,18.5983,18.5983,1500.0
2009-12-09 11:45:00,18.84,18.84,18.84,18.84,800.0,18.5983,18.5983,18.5983,18.5983,800.0
2009-12-09 11:50:00,18.84,18.84,18.84,18.84,1600.0,18.5983,18.5983,18.5983,18.5983,1600.0
2009-12-09 11:55:00,18.83,18.85,18.8,18.8,1500.0,18.5884,18.6081,18.5588,18.5588,1500.0
2009-12-09 12:00:00,18.8,18.8,18.68,18.69,13000.0,18.5588,18.5588,18.4403,18.4502,13000.0
2009-12-09 12:05:00,18.68,18.69,18.66,18.66,2500.0,18.4403,18.4502,18.4206,18.4206,2500.0
2009-12-09 12:10:00,18.66,18.71,18.66,18.69,2100.0,18.4206,18.4699,18.4206,18.4502,2100.0
2009-12-09 12:15:00,18.71,18.71,18.63,18.68,10700.0,18.4699,18.4699,18.391,18.4403,10700.0
2009-12-09 12:20:00,18.66,18.71,18.66,18.69,4300.0,18.4206,18.4699,18.4206,18.4502,4300.0
2009-12-09 12:25:00,18.71,18.73,18.7,18.72,2100.0,18.4699,18.4897,18.4601,18.4798,2100.0
2009-12-09 12:30:00,18.72,18.73,18.72,18.73,2200.0,18.4798,18.4897,18.4798,18.4897,2200.0
2009-12-09 12:35:00,18.74,18.77,18.7,18.73,2400.0,18.4995,18.5292,18.4601,18.4897,2400.0
2009-12-09 12:40:00,18.73,18.74,18.7,18.74,2600.0,18.4897,18.4995,18.4601,18.4995,2600.0
2009-12-09 12:45:00,18.74,18.76,18.73,18.73,4500.0,18.4995,18.5193,18.4897,18.4897,4500.0
2009-12-09 12:50:00,18.74,18.74,18.73,18.74,1800.0,18.4995,18.4995,18.4897,18.4995,1800.0
2009-12-09 12:55:00,18.74,18.78,18.74,18.78,1700.0,18.4995,18.539,18.4995,18.539,1700.0
2009-12-09 13:00:00,18.79,18.8,18.69,18.69,4800.0,18.5489,18.5588,18.4502,18.4502,4800.0
2009-12-09 13:05:00,18.72,18.73,18.71,18.71,2600.0,18.4798,18.4897,18.4699,18.4699,2600.0
2009-12-09 13:10:00,18.73,18.74,18.73,18.74,2400.0,18.4897,18.4995,18.4897,18.4995,2400.0
2009-12-09 13:15:00,18.73,18.78,18.73,18.78,3600.0,18.4897,18.539,18.4897,18.539,3600.0
2009-12-09 13:20:00,18.78,18.78,18.72,18.72,2600.0,18.539,18.539,18.4798,18.4798,2600.0
2009-12-09 13:25:00,18.73,18.78,18.73,18.75,4700.0,18.4897,18.539,18.4897,18.5094,4700.0
2009-12-09 13:30:00,18.75,18.76,18.75,18.75,2700.0,18.5094,18.5193,18.5094,18.5094,2700.0
2009-12-09 13:35:00,18.76,18.81,18.76,18.8,4400.0,18.5193,18.5686,18.5193,18.5588,4400.0
2009-12-09 13:40:00,18.79,18.8,18.79,18.79,700.0,18.5489,18.5588,18.5489,18.5489,700.0
2009-12-09 13:45:00,18.81,18.83,18.77,18.77,6000.0,18.5686,18.5884,18.5292,18.5292,6000.0
2009-12-09 13:50:00,18.77,18.78,18.77,18.78,400.0,18.5292,18.539,18.5292,18.539,400.0
2009-12-09 13:55:00,18.79,18.79,18.79,18.79,400.0,18.5489,18.5489,18.5489,18.5489,400.0
2009-12-09 14:00:00,18.79,18.8,18.77,18.77,4800.0,18.5489,18.5588,18.5292,18.5292,4800.0
2009-12-09 14:05:00,18.77,18.78,18.76,18.78,3000.0,18.5292,18.539,18.5193,18.539,3000.0
2009-12-09 14:10:00,18.78,18.79,18.78,18.79,2800.0,18.539,18.5489,18.539,18.5489,2800.0
2009-12-09 14:15:00,18.78,18.78,18.75,18.75,3300.0,18.539,18.539,18.5094,18.5094,3300.0
2009-12-09 14:20:00,18.75,18.79,18.75,18.79,6900.0,18.5094,18.5489,18.5094,18.5489,6900.0
2009-12-09 14:25:00,18.78,18.78,18.78,18.78,2000.0,18.539,18.539,18.539,18.539,2000.0
2009-12-09 14:30:00,18.77,18.78,18.77,18.78,1600.0,18.5292,18.539,18.5292,18.539,1600.0
2009-12-09 14:35:00,18.78,18.79,18.78,18.78,6200.0,18.539,18.5489,18.539,18.539,6200.0
2009-12-09 14:40:00,18.78,18.79,18.77,18.79,4000.0,18.539,18.5489,18.5292,18.5489,4000.0
2009-12-09 14:45:00,18.79,18.79,18.78,18.79,1600.0,18.5489,18.5489,18.539,18.5489,1600.0
2009-12-09 14:50:00,18.79,18.79,18.78,18.78,3900.0,18.5489,18.5489,18.539,18.539,3900.0
2009-12-09 14:55:00,18.78,18.79,18.75,18.79,5400.0,18.539,18.5489,18.5094,18.5489,5400.0
2009-12-09 15:00:00,18.76,18.81,18.76,18.78,6700.0,18.5193,18.5686,18.5193,18.539,6700.0
2009-12-09 15:05:00,18.85,18.95,18.85,18.95,12900.0,18.6081,18.7069,18.6081,18.7069,12900.0
2009-12-09 15:10:00,18.96,19.0,18.96,19.0,34100.0,18.7167,18.7562,18.7167,18.7562,34100.0
2009-12-09 15:15:00,19.01,19.02,18.99,19.02,1300.0,18.7661,18.776,18.7463,18.776,1300.0
2009-12-09 15:20:00,19.03,19.06,19.01,19.04,3600.0,18.7858,18.8154,18.7661,18.7957,3600.0
2009-12-09 15:25:00,19.01,19.02,19.0,19.02,2300.0,18.7661,18.776,18.7562,18.776,2300.0
2009-12-09 15:30:00,19.0,19.04,19.0,19.0,1500.0,18.7562,18.7957,18.7562,18.7562,1500.0
2009-12-09 15:35:00,18.99,18.99,18.93,18.95,10400.0,18.7463,18.7463,18.6871,18.7069,10400.0
2009-12-09 15:40:00,18.95,18.99,18.95,18.98,4200.0,18.7069,18.7463,18.7069,18.7365,4200.0
2009-12-09 15:45:00,18.98,19.03,18.98,19.0,4200.0,18.7365,18.7858,18.7365,18.7562,4200.0
2009-12-09 15:50:00,18.98,18.98,18.91,18.93,6300.0,18.7365,18.7365,18.6674,18.6871,6300.0
2009-12-09 15:55:00,18.91,18.97,18.91,18.95,9700.0,18.6674,18.7266,18.6674,18.7069,9700.0
2009-12-10 09:30:00,19.1,19.12,18.93,18.98,2800.0,18.8549,18.8747,18.6871,18.7365,2800.0
2009-12-10 09:35:00,19.05,19.21,19.05,19.19,800.0,18.8056,18.9635,18.8056,18.9438,800.0
2009-12-10 09:40:00,19.16,19.28,19.16,19.17,1800.0,18.9142,19.0326,18.9142,18.924,1800.0
2009-12-10 09:45:00,19.21,19.21,19.17,19.2,300.0,18.9635,18.9635,18.924,18.9536,300.0
2009-12-10 09:50:00,19.18,19.19,19.06,19.06,800.0,18.9339,18.9438,18.8154,18.8154,800.0
2009-12-10 09:55:00,19.05,19.05,19.05,19.05,100.0,18.8056,18.8056,18.8056,18.8056,100.0
2009-12-10 10:00:00,19.05,19.06,18.99,18.99,1200.0,18.8056,18.8154,18.7463,18.7463,1200.0
2009-12-10 10:05:00,19.01,19.07,19.01,19.03,1100.0,18.7661,18.8253,18.7661,18.7858,1100.0
2009-12-10 10:10:00,19.05,19.05,19.01,19.01,1100.0,18.8056,18.8056,18.7661,18.7661,1100.0
2009-12-10 10:15:00,19.01,19.11,19.01,19.11,3000.0,18.7661,18.8648,18.7661,18.8648,3000.0
2009-12-10 10:20:00,19.11,19.2,19.11,19.2,3300.0,18.8648,18.9536,18.8648,18.9536,3300.0
2009-12-10 10:25:00,19.16,19.19,19.13,19.13,4900.0,18.9142,18.9438,18.8845,18.8845,4900.0
2009-12-10 10:30:00,19.13,19.14,19.09,19.09,3800.0,18.8845,18.8944,18.8451,18.8451,3800.0
2009-12-10 10:35:00,19.06,19.06,19.03,19.03,2000.0,18.8154,18.8154,18.7858,18.7858,2000.0
2009-12-10 10:40:00,19.03,19.12,19.03,19.1,4500.0,18.7858,18.8747,18.7858,18.8549,4500.0
2009-12-10 10:45:00,19.11,19.18,19.1,19.17,3900.0,18.8648,18.9339,18.8549,18.924,3900.0
2009-12-10 10:50:00,19.18,19.19,19.16,19.16,3400.0,18.9339,18.9438,18.9142,18.9142,3400.0
2009-12-10 10:55:00,19.13,19.14,19.12,19.13,800.0,18.8845,18.8944,18.8747,18.8845,800.0
2009-12-10 11:00:00,19.12,19.13,19.03,19.06,4400.0,18.8747,18.8845,18.7858,18.8154,4400.0
2009-12-10 11:05:00,19.06,19.1,19.05,19.1,2100.0,18.8154,18.8549,18.8056,18.8549,2100.0
2009-12-10 11:10:00,19.1,19.2,19.1,19.19,3600.0,18.8549,18.9536,18.8549,18.9438,3600.0
2009-12-10 11:15:00,19.19,19.22,19.15,19.15,3200.0,18.9438,18.9734,18.9043,18.9043,3200.0
2009-12-10 11:20:00,19.13,19.14,19.13,19.13,1600.0,18.8845,18.8944,18.8845,18.8845,1600.0
2009-12-10 11:25:00,19.14,19.16,19.13,19.16,2400.0,18.8944,18.9142,18.8845,18.9142,2400.0
2009-12-10 11:30:00,19.16,19.16,19.14,19.15,3200.0,18.9142,18.9142,18.8944,18.9043,3200.0
2009-12-10 11:35:00,19.15,19.15,19.06,19.07,2200.0,18.9043,18.9043,18.8154,18.8253,2200.0
2009-12-10 11:40:00,19.06,19.1,19.01,19.1,4400.0,18.8154,18.8549,18.7661,18.8549,4400.0
2009-12-10 11:45:00,19.06,19.06,19.05,19.05,400.0,18.8154,18.8154,18.8056,18.8056,400.0
2009-12-10 11:50:00,19.05,19.05,19.05,19.05,700.0,18.8056,18.8056,18.8056,18.8056,700.0
2009-12-10 11:55:00,19.05,19.11,19.05,19.11,2800.0,18.8056,18.8648,18.8056,18.8648,2800.0
2009-12-10 12:00:00,19.12,19.13,19.12,19.13,600.0,18.8747,18.8845,18.8747,18.8845,600.0
2009-12-10 12:05:00,19.15,19.23,19.15,19.23,2900.0,18.9043,18.9833,18.9043,18.9833,2900.0
2009-12-10 12:10:00,19.23,19.23,19.23,19.23,700.0,18.9833,18.9833,18.9833,18.9833,700.0
2009-12-10 12:15:00,19.23,19.26,19.23,19.25,1900.0,18.9833,19.0129,18.9833,19.003,1900.0
2009-12-10 12:20:00,19.25,19.26,19.25,19.25,1200.0,19.003,19.0129,19.003,19.003,1200.0
2009-12-10 12:25:00,19.25,19.25,19.16,19.16,2200.0,19.003,19.003,18.9142,18.9142,2200.0
2009-12-10 12:30:00,19.16,19.16,19.13,19.13,1800.0,18.9142,18.9142,18.8845,18.8845,1800.0
2009-12-10 12:35:00,19.13,19.13,19.11,19.11,1200.0,18.8845,18.8845,18.8648,18.8648,1200.0
2009-12-10 12:40:00,19.11,19.12,19.1,19.11,2400.0,18.8648,18.8747,18.8549,18.8648,2400.0
2009-12-10 12:45:00,19.1,19.17,19.1,19.17,3100.0,18.8549,18.924,18.8549,18.924,3100.0
2009-12-10 12:50:00,19.19,19.2,19.19,19.2,1000.0,18.9438,18.9536,18.9438,18.9536,1000.0
2009-12-10 12:55:00,19.22,19.22,19.2,19.2,2500.0,18.9734,18.9734,18.9536,18.9536,2500.0
2009-12-10 13:00:00,19.2,19.2,19.12,19.13,2800.0,18.9536,18.9536,18.8747,18.8845,2800.0
2009-12-10 13:05:00,19.13,19.14,19.08,19.08,2500.0,18.8845,18.8944,18.8352,18.8352,2500.0
2009-12-10 13:10:00,19.09,19.09,19.02,19.06,3500.0,18.8451,18.8451,18.776,18.8154,3500.0
2009-12-10 13:15:00,19.01,19.01,18.94,18.94,4900.0,18.7661,18.7661,18.697,18.697,4900.0
2009-12-10 13:20:00,18.94,18.94,18.89,18.92,3100.0,18.697,18.697,18.6476,18.6772,3100.0
2009-12-10 13:25:00,18.91,18.99,18.91,18.99,3400.0,18.6674,18.7463,18.6674,18.7463,3400.0
2009-12-10 13:30:00,18.99,19.01,18.96,18.97,5200.0,18.7463,18.7661,18.7167,18.7266,5200.0
2009-12-10 13:35:00,18.96,18.98,18.93,18.93,5400.0,18.7167,18.7365,18.6871,18.6871,5400.0
2009-12-10 13:40:00,18.94,18.94,18.87,18.87,3100.0,18.697,18.697,18.6279,18.6279,3100.0
2009-12-10 13:45:00,18.87,18.88,18.86,18.88,6100.0,18.6279,18.6377,18.618,18.6377,6100.0
2009-12-10 13:50:00,18.88,18.91,18.86,18.88,3800.0,18.6377,18.6674,18.618,18.6377,3800.0
2009-12-10 13:55:00,18.85,18.85,18.82,18.83,3400.0,18.6081,18.6081,18.5785,18.5884,3400.0
2009-12-10 14:00:00,18.83,18.84,18.81,18.81,5200.0,18.5884,18.5983,18.5686,18.5686,5200.0
2009-12-10 14:05:00,18.81,18.81,18.79,18.8,4300.0,18.5686,18.5686,18.5489,18.5588,4300.0
2009-12-10 14:10:00,18.79,18.79,18.74,18.76,3700.0,18.5489,18.5489,18.4995,18.5193,3700.0
2009-12-10 14:15:00,18.74,18.75,18.74,18.75,1900.0,18.4995,18.5094,18.4995,18.5094,1900.0
2009-12-10 14:20:00,18.75,18.76,18.75,18.75,3900.0,18.5094,18.5193,18.5094,18.5094,3900.0
2009-12-10 14:25:00,18.74,18.74,18.71,18.71,2600.0,18.4995,18.4995,18.4699,18.4699,2600.0
2009-12-10 14:30:00,18.71,18.73,18.71,18.72,5900.0,18.4699,18.4897,18.4699,18.4798,5900.0
2009-12-10 14:35:00,18.72,18.72,18.72,18.72,3800.0,18.4798,18.4798,18.4798,18.4798,3800.0
2009-12-10 14:40:00,18.72,18.72,18.65,18.65,8400.0,18.4798,18.4798,18.4107,18.4107,8400.0
2009-12-10 14:45:00,18.65,18.65,18.62,18.62,3700.0,18.4107,18.4107,18.3811,18.3811,3700.0
2009-12-10 14:50:00,18.63,18.67,18.62,18.67,6000.0,18.391,18.4304,18.3811,18.4304,6000.0
2009-12-10 14:55:00,18.65,18.66,18.65,18.66,1700.0,18.4107,18.4206,18.4107,18.4206,1700.0
2009-12-10 15:00:00,18.66,18.71,18.66,18.68,13100.0,18.4206,18.4699,18.4206,18.4403,13100.0
2009-12-10 15:05:00,18.68,18.68,18.64,18.65,5500.0,18.4403,18.4403,18.4008,18.4107,5500.0
2009-12-10 15:10:00,18.64,18.69,18.64,18.69,4900.0,18.4008,18.4502,18.4008,18.4502,4900.0
2009-12-10 15:15:00,18.69,18.7,18.63,18.63,6400.0,18.4502,18.4601,18.391,18.391,6400.0
2009-12-10 15:20:00,18.62,18.62,18.55,18.56,7100.0,18.3811,18.3811,18.312,18.3219,7100.0
2009-12-10 15:25:00,18.55,18.55,18.45,18.45,11300.0,18.312,18.312,18.2133,18.2133,11300.0
2009-12-10 15:30:00,18.46,18.53,18.46,18.53,10200.0,18.2231,18.2922,18.2231,18.2922,10200.0
2009-12-10 15:35:00,18.52,18.57,18.52,18.57,5600.0,18.2824,18.3317,18.2824,18.3317,5600.0
2009-12-10 15:40:00,18.58,18.59,18.57,18.57,8800.0,18.3416,18.3515,18.3317,18.3317,8800.0
2009-12-10 15:45:00,18.59,18.63,18.58,18.63,5300.0,18.3515,18.391,18.3416,18.391,5300.0
2009-12-10 15:50:00,18.63,18.63,18.57,18.6,4500.0,18.391,18.391,18.3317,18.3613,4500.0
2009-12-10 15:55:00,18.58,18.59,18.58,18.58,13900.0,18.3416,18.3515,18.3416,18.3416,13900.0
2009-12-11 09:30:00,18.57,18.68,18.55,18.68,2800.0,18.3317,18.4403,18.312,18.4403,2800.0
2009-12-11 09:35:00,18.67,18.78,18.66,18.78,700.0,18.4304,18.539,18.4206,18.539,700.0
2009-12-11 09:40:00,18.78,18.78,18.73,18.75,800.0,18.539,18.539,18.4897,18.5094,800.0
2009-12-11 09:45:00,18.75,18.75,18.67,18.7,1500.0,18.5094,18.5094,18.4304,18.4601,1500.0
2009-12-11 09:50:00,18.73,18.77,18.73,18.77,600.0,18.4897,18.5292,18.4897,18.5292,600.0
2009-12-11 09:55:00,18.77,18.88,18.74,18.88,2700.0,18.5292,18.6377,18.4995,18.6377,2700.0
2009-12-11 10:00:00,18.85,18.85,18.83,18.83,1000.0,18.6081,18.6081,18.5884,18.5884,1000.0
2009-12-11 10:05:00,18.8,18.81,18.76,18.79,800.0,18.5588,18.5686,18.5193,18.5489,800.0
2009-12-11 10:10:00,18.78,18.86,18.78,18.84,900.0,18.539,18.618,18.539,18.5983,900.0
2009-12-11 10:15:00,18.89,18.98,18.89,18.98,5000.0,18.6476,18.7365,18.6476,18.7365,5000.0
2009-12-11 10:20:00,18.99,19.03,18.98,19.03,5600.0,18.7463,18.7858,18.7365,18.7858,5600.0
2009-12-11 10:25:00,19.01,19.03,19.0,19.0,1500.0,18.7661,18.7858,18.7562,18.7562,1500.0
2009-12-11 10:30:00,19.0,19.02,18.94,19.0,7100.0,18.7562,18.776,18.697,18.7562,7100.0
2009-12-11 10:35:00,18.99,19.04,18.99,19.02,2600.0,18.7463,18.7957,18.7463,18.776,2600.0
2009-12-11 10:40:00,19.02,19.03,19.02,19.02,600.0,18.776,18.7858,18.776,18.776,600.0
2009-12-11 10:45:00,19.04,19.05,19.02,19.05,600.0,18.7957,18.8056,18.776,18.8056,600.0
2009-12-11 10:50:00,19.05,19.14,19.05,19.07,4700.0,18.8056,18.8944,18.8056,18.8253,4700.0
2009-12-11 10:55:00,19.05,19.08,19.05,19.08,800.0,18.8056,18.8352,18.8056,18.8352,800.0
2009-12-11 11:00:00,19.06,19.06,18.98,18.98,2100.0,18.8154,18.8154,18.7365,18.7365,2100.0
2009-12-11 11:05:00,18.98,19.0,18.93,19.0,2300.0,18.7365,18.7562,18.6871,18.7562,2300.0
2009-12-11 11:10:00,18.99,19.0,18.99,18.99,1100.0,18.7463,18.7562,18.7463,18.7463,1100.0
2009-12-11 11:15:00,19.02,19.02,18.97,18.99,1600.0,18.776,18.776,18.7266,18.7463,1600.0
2009-12-11 11:20:00,18.97,18.97,18.91,18.92,3400.0,18.7266,18.7266,18.6674,18.6772,3400.0
2009-12-11 11:25:00,18.92,18.92,18.85,18.85,1600.0,18.6772,18.6772,18.6081,18.6081,1600.0
2009-12-11 11:30:00,18.87,18.95,18.86,18.95,4700.0,18.6279,18.7069,18.618,18.7069,4700.0
2009-12-11 11:35:00,18.96,18.96,18.91,18.92,3500.0,18.7167,18.7167,18.6674,18.6772,3500.0
2009-12-11 11:40:00,18.91,18.91,18.9,18.91,500.0,18.6674,18.6674,18.6575,18.6674,500.0
2009-12-11 11:45:00,18.93,18.93,18.8,18.83,3800.0,18.6871,18.6871,18.5588,18.5884,3800.0
2009-12-11 11:50:00,18.82,18.92,18.82,18.92,3000.0,18.5785,18.6772,18.5785,18.6772,3000.0
2009-12-11 11:55:00,18.93,18.94,18.92,18.94,2300.0,18.6871,18.697,18.6772,18.697,2300.0
2009-12-11 12:00:00,18.93,19.0,18.93,19.0,2500.0,18.6871,18.7562,18.6871,18.7562,2500.0
2009-12-11 12:05:00,19.0,19.0,18.99,18.99,300.0,18.7562,18.7562,18.7463,18.7463,300.0
2009-12-11 12:10:00,19.0,19.03,19.0,19.0,2500.0,18.7562,18.7858,18.7562,18.7562,2500.0
2009-12-11 12:15:00,19.02,19.03,19.01,19.03,700.0,18.776,18.7858,18.7661,18.7858,700.0
2009-12-11 12:20:00,19.03,19.05,19.02,19.05,2100.0,18.7858,18.8056,18.776,18.8056,2100.0
2009-12-11 12:25:00,19.04,19.05,19.04,19.05,300.0,18.7957,18.8056,18.7957,18.8056,300.0
2009-12-11 12:30:00,19.06,19.06,19.02,19.02,1200.0,18.8154,18.8154,18.776,18.776,1200.0
2009-12-11 12:35:00,19.02,19.02,19.02,19.02,200.0,18.776,18.776,18.776,18.776,200.0
2009-12-11 12:40:00,19.02,19.02,18.99,18.99,1300.0,18.776,18.776,18.7463,18.7463,1300.0
2009-12-11 12:45:00,19.0,19.0,18.99,18.99,1600.0,18.7562,18.7562,18.7463,18.7463,1600.0
2009-12-11 12:50:00,19.0,19.02,19.0,19.02,2700.0,18.7562,18.776,18.7562,18.776,2700.0
2009-12-11 12:55:00,19.06,19.06,19.02,19.06,1000.0,18.8154,18.8154,18.776,18.8154,1000.0
2009-12-11 13:00:00,19.06,19.06,19.05,19.06,300.0,18.8154,18.8154,18.8056,18.8154,300.0
2009-12-11 13:05:00,19.08,19.08,19.07,19.08,400.0,18.8352,18.8352,18.8253,18.8352,400.0
2009-12-11 13:10:00,19.09,19.1,19.09,19.1,400.0,18.8451,18.8549,18.8451,18.8549,400.0
2009-12-11 13:15:00,19.11,19.13,19.11,19.11,1200.0,18.8648,18.8845,18.8648,18.8648,1200.0
2009-12-11 13:20:00,19.11,19.11,19.11,19.11,0.0,18.8648,18.8648,18.8648,18.8648,0.0
2009-12-11 13:25:00,19.11,19.14,19.11,19.14,900.0,18.8648,18.8944,18.8648,18.8944,900.0
2009-12-11 13:30:00,19.13,19.21,19.13,19.2,5900.0,18.8845,18.9635,18.8845,18.9536,5900.0
2009-12-11 13:35:00,19.2,19.21,19.2,19.21,1500.0,18.9536,18.9635,18.9536,18.9635,1500.0
2009-12-11 13:40:00,19.21,19.22,19.2,19.2,4000.0,18.9635,18.9734,18.9536,18.9536,4000.0
2009-12-11 13:45:00,19.19,19.26,19.19,19.24,4700.0,18.9438,19.0129,18.9438,18.9931,4700.0
2009-12-11 13:50:00,19.27,19.27,19.25,19.25,800.0,19.0227,19.0227,19.003,19.003,800.0
2009-12-11 13:55:00,19.26,19.28,19.25,19.28,1000.0,19.0129,19.0326,19.003,19.0326,1000.0
2009-12-11 14:00:00,19.26,19.26,19.16,19.2,15700.0,19.0129,19.0129,18.9142,18.9536,15700.0
2009-12-11 14:05:00,19.21,19.25,19.21,19.23,1000.0,18.9635,19.003,18.9635,18.9833,1000.0
2009-12-11 14:10:00,19.27,19.29,19.26,19.27,3000.0,19.0227,19.0425,19.0129,19.0227,3000.0
2009-12-11 14:15:00,19.28,19.29,19.27,19.28,1200.0,19.0326,19.0425,19.0227,19.0326,1200.0
2009-12-11 14:20:00,19.28,19.28,19.25,19.28,1900.0,19.0326,19.0326,19.003,19.0326,1900.0
2009-12-11 14:25:00,19.27,19.27,19.26,19.26,2300.0,19.0227,19.0227,19.0129,19.0129,2300.0
2009-12-11 14:30:00,19.27,19.3,19.26,19.3,13000.0,19.0227,19.0524,19.0129,19.0524,13000.0
2009-12-11 14:35:00,19.3,19.3,19.27,19.29,5300.0,19.0524,19.0524,19.0227,19.0425,5300.0
2009-12-11 14:40:00,19.28,19.31,19.27,19.31,6500.0,19.0326,19.0622,19.0227,19.0622,6500.0
2009-12-11 14:45:00,19.27,19.34,19.26,19.32,13000.0,19.0227,19.0918,19.0129,19.0721,13000.0
2009-12-11 14:50:00,19.31,19.31,19.3,19.3,2500.0,19.0622,19.0622,19.0524,19.0524,2500.0
2009-12-11 14:55:00,19.31,19.31,19.27,19.29,2500.0,19.0622,19.0622,19.0227,19.0425,2500.0
2009-12-11 15:00:00,19.28,19.3,19.26,19.27,8400.0,19.0326,19.0524,19.0129,19.0227,8400.0
2009-12-11 15:05:00,19.27,19.32,19.26,19.31,32600.0,19.0227,19.0721,19.0129,19.0622,32600.0
2009-12-11 15:10:00,19.31,19.35,19.3,19.35,6700.0,19.0622,19.1017,19.0524,19.1017,6700.0
2009-12-11 15:15:00,19.35,19.35,19.3,19.31,10200.0,19.1017,19.1017,19.0524,19.0622,10200.0
2009-12-11 15:20:00,19.31,19.33,19.3,19.33,9500.0,19.0622,19.082,19.0524,19.082,9500.0
2009-12-11 15:25:00,19.33,19.34,19.32,19.34,5700.0,19.082,19.0918,19.0721,19.0918,5700.0
2009-12-11 15:30:00,19.34,19.36,19.34,19.35,7100.0,19.0918,19.1116,19.0918,19.1017,7100.0
2009-12-11 15:35:00,19.36,19.36,19.34,19.36,7600.0,19.1116,19.1116,19.0918,19.1116,7600.0
2009-12-11 15:40:00,19.34,19.34,19.3,19.32,7500.0,19.0918,19.0918,19.0524,19.0721,7500.0
2009-12-11 15:45:00,19.31,19.35,19.31,19.31,6000.0,19.0622,19.1017,19.0622,19.0622,6000.0
2009-12-11 15:50:00,19.3,19.32,19.3,19.32,7600.0,19.0524,19.0721,19.0524,19.0721,7600.0
2009-12-11 15:55:00,19.32,19.35,19.31,19.35,15600.0,19.0721,19.1017,19.0622,19.1017,15600.0
2009-12-14 09:30:00,19.42,19.42,19.42,19.42,500.0,19.1708,19.1708,19.1708,19.1708,500.0
2009-12-14 09:35:00,19.35,19.45,19.35,19.45,900.0,19.1017,19.2004,19.1017,19.2004,900.0
2009-12-14 09:40:00,19.43,19.43,19.36,19.41,2800.0,19.1807,19.1807,19.1116,19.1609,2800.0
2009-12-14 09:45:00,19.38,19.48,19.36,19.48,4600.0,19.1313,19.2301,19.1116,19.2301,4600.0
2009-12-14 09:50:00,19.48,19.54,19.48,19.5,6300.0,19.2301,19.2893,19.2301,19.2498,6300.0
2009-12-14 09:55:00,19.51,19.51,19.5,19.51,5600.0,19.2597,19.2597,19.2498,19.2597,5600.0
2009-12-14 10:00:00,19.52,19.55,19.51,19.51,4400.0,19.2695,19.2992,19.2597,19.2597,4400.0
2009-12-14 10:05:00,19.51,19.53,19.51,19.53,4000.0,19.2597,19.2794,19.2597,19.2794,4000.0
2009-12-14 10:10:00,19.53,19.58,19.53,19.58,3700.0,19.2794,19.3288,19.2794,19.3288,3700.0
2009-12-14 10:15:00,19.58,19.58,19.42,19.48,16500.0,19.3288,19.3288,19.1708,19.2301,16500.0
2009-12-14 10:20:00,19.48,19.48,19.42,19.48,5900.0,19.2301,19.2301,19.1708,19.2301,5900.0
2009-12-14 10:25:00,19.47,19.55,19.47,19.52,3800.0,19.2202,19.2992,19.2202,19.2695,3800.0
2009-12-14 10:30:00,19.55,19.55,19.5,19.52,2100.0,19.2992,19.2992,19.2498,19.2695,2100.0
2009-12-14 10:35:00,19.54,19.59,19.54,19.59,1900.0,19.2893,19.3386,19.2893,19.3386,1900.0
2009-12-14 10:40:00,19.59,19.59,19.57,19.59,1200.0,19.3386,19.3386,19.3189,19.3386,1200.0
2009-12-14 10:45:00,19.59,19.61,19.58,19.61,2100.0,19.3386,19.3584,19.3288,19.3584,2100.0
2009-12-14 10:50:00,19.61,19.67,19.6,19.67,2600.0,19.3584,19.4176,19.3485,19.4176,2600.0
2009-12-14 10:55:00,19.68,19.73,19.67,19.73,2300.0,19.4275,19.4768,19.4176,19.4768,2300.0
2009-12-14 11:00:00,19.7,19.74,19.7,19.74,2700.0,19.4472,19.4867,19.4472,19.4867,2700.0
2009-12-14 11:05:00,19.74,19.74,19.68,19.72,1700.0,19.4867,19.4867,19.4275,19.467,1700.0
2009-12-14 11:10:00,19.75,19.76,19.73,19.76,1400.0,19.4966,19.5065,19.4768,19.5065,1400.0
2009-12-14 11:15:00,19.75,19.79,19.75,19.79,1900.0,19.4966,19.5361,19.4966,19.5361,1900.0
2009-12-14 11:20:00,19.79,19.83,19.77,19.83,1700.0,19.5361,19.5756,19.5163,19.5756,1700.0
2009-12-14 11:25:00,19.82,19.82,19.8,19.8,3100.0,19.5657,19.5657,19.5459,19.5459,3100.0
2009-12-14 11:30:00,19.79,19.81,19.79,19.81,700.0,19.5361,19.5558,19.5361,19.5558,700.0
2009-12-14 11:35:00,19.81,19.81,19.8,19.8,3000.0,19.5558,19.5558,19.5459,19.5459,3000.0
2009-12-14 11:40:00,19.8,19.85,19.8,19.85,2100.0,19.5459,19.5953,19.5459,19.5953,2100.0
2009-12-14 11:45:00,19.86,19.87,19.84,19.85,4400.0,19.6052,19.615,19.5854,19.5953,4400.0
2009-12-14 11:50:00,19.85,19.85,19.8,19.8,2400.0,19.5953,19.5953,19.5459,19.5459,2400.0
2009-12-14 11:55:00,19.8,19.8,19.77,19.77,3500.0,19.5459,19.5459,19.5163,19.5163,3500.0
2009-12-14 12:00:00,19.77,19.8,19.77,19.77,3300.0,19.5163,19.5459,19.5163,19.5163,3300.0
2009-12-14 12:05:00,19.77,19.78,19.77,19.77,1900.0,19.5163,19.5262,19.5163,19.5163,1900.0
2009-12-14 12:10:00,19.77,19.83,19.77,19.83,6400.0,19.5163,19.5756,19.5163,19.5756,6400.0
2009-12-14 12:15:00,19.84,19.86,19.84,19.85,700.0,19.5854,19.6052,19.5854,19.5953,700.0
2009-12-14 12:20:00,19.85,19.86,19.84,19.84,2400.0,19.5953,19.6052,19.5854,19.5854,2400.0
2009-12-14 12:25:00,19.84,19.92,19.84,19.89,4500.0,19.5854,19.6644,19.5854,19.6348,4500.0
2009-12-14 12:30:00,19.89,19.9,19.88,19.89,5000.0,19.6348,19.6447,19.6249,19.6348,5000.0
2009-12-14 12:35:00,19.88,19.89,19.87,19.89,1100.0,19.6249,19.6348,19.615,19.6348,1100.0
2009-12-14 12:40:00,19.89,19.91,19.87,19.9,9200.0,19.6348,19.6545,19.615,19.6447,9200.0
2009-12-14 12:45:00,19.9,19.9,19.84,19.85,3800.0,19.6447,19.6447,19.5854,19.5953,3800.0
2009-12-14 12:50:00,19.84,19.84,19.8,19.83,5100.0,19.5854,19.5854,19.5459,19.5756,5100.0
2009-12-14 12:55:00,19.84,19.85,19.83,19.83,1900.0,19.5854,19.5953,19.5756,19.5756,1900.0
2009-12-14 13:00:00,19.83,19.83,19.79,19.79,1300.0,19.5756,19.5756,19.5361,19.5361,1300.0
2009-12-14 13:05:00,19.79,19.81,19.79,19.79,5500.0,19.5361,19.5558,19.5361,19.5361,5500.0
2009-12-14 13:10:00,19.78,19.79,19.77,19.78,2100.0,19.5262,19.5361,19.5163,19.5262,2100.0
2009-12-14 13:15:00,19.78,19.8,19.78,19.79,2900.0,19.5262,19.5459,19.5262,19.5361,2900.0
2009-12-14 13:20:00,19.79,19.84,19.79,19.82,2500.0,19.5361,19.5854,19.5361,19.5657,2500.0
2009-12-14 13:25:00,19.83,19.87,19.83,19.87,5400.0,19.5756,19.615,19.5756,19.615,5400.0
2009-12-14 13:30:00,19.87,19.93,19.87,19.92,8700.0,19.615,19.6743,19.615,19.6644,8700.0
2009-12-14 13:35:00,19.92,19.92,19.91,19.91,1500.0,19.6644,19.6644,19.6545,19.6545,1500.0
2009-12-14 13:40:00,19.91,19.92,19.91,19.91,3500.0,19.6545,19.6644,19.6545,19.6545,3500.0
2009-12-14 13:45:00,19.92,19.94,19.91,19.93,3400.0,19.6644,19.6841,19.6545,19.6743,3400.0
2009-12-14 13:50:00,19.95,19.95,19.91,19.95,9400.0,19.694,19.694,19.6545,19.694,9400.0
2009-12-14 13:55:00,19.94,19.97,19.94,19.95,6300.0,19.6841,19.7138,19.6841,19.694,6300.0
2009-12-14 14:00:00,19.95,19.98,19.95,19.97,5300.0,19.694,19.7236,19.694,19.7138,5300.0
2009-12-14 14:05:00,19.93,19.94,19.93,19.93,1200.0,19.6743,19.6841,19.6743,19.6743,1200.0
2009-12-14 14:10:00,19.93,19.94,19.93,19.93,3400.0,19.6743,19.6841,19.6743,19.6743,3400.0
2009-12-14 14:15:00,19.94,19.96,19.93,19.96,6100.0,19.6841,19.7039,19.6743,19.7039,6100.0
2009-12-14 14:20:00,19.96,19.98,19.96,19.97,5900.0,19.7039,19.7236,19.7039,19.7138,5900.0
2009-12-14 14:25:00,19.97,19.97,19.93,19.94,4500.0,19.7138,19.7138,19.6743,19.6841,4500.0
2009-12-14 14:30:00,19.94,19.94,19.93,19.94,3100.0,19.6841,19.6841,19.6743,19.6841,3100.0
2009-12-14 14:35:00,19.94,19.95,19.93,19.94,7300.0,19.6841,19.694,19.6743,19.6841,7300.0
2009-12-14 14:40:00,19.94,19.94,19.93,19.94,2300.0,19.6841,19.6841,19.6743,19.6841,2300.0
2009-12-14 14:45:00,19.93,19.96,19.93,19.95,4500.0,19.6743,19.7039,19.6743,19.694,4500.0
2009-12-14 14:50:00,19.95,20.0,19.95,20.0,4800.0,19.694,19.7434,19.694,19.7434,4800.0
2009-12-14 14:55:00,20.0,20.0,19.96,19.98,6000.0,19.7434,19.7434,19.7039,19.7236,6000.0
2009-12-14 15:00:00,19.97,20.0,19.96,19.99,6500.0,19.7138,19.7434,19.7039,19.7335,6500.0
2009-12-14 15:05:00,20.0,20.0,19.99,20.0,5200.0,19.7434,19.7434,19.7335,19.7434,5200.0
2009-12-14 15:10:00,19.99,20.0,19.97,19.98,4900.0,19.7335,19.7434,19.7138,19.7236,4900.0
2009-12-14 15:15:00,19.98,19.98,19.97,19.98,3500.0,19.7236,19.7236,19.7138,19.7236,3500.0
2009-12-14 15:20:00,19.98,20.0,19.98,20.0,2700.0,19.7236,19.7434,19.7236,19.7434,2700.0
2009-12-14 15:25:00,20.0,20.02,20.0,20.01,3300.0,19.7434,19.7631,19.7434,19.7532,3300.0
2009-12-14 15:30:00,20.0,20.02,20.0,20.0,3000.0,19.7434,19.7631,19.7434,19.7434,3000.0
2009-12-14 15:35:00,20.01,20.02,19.99,19.99,12500.0,19.7532,19.7631,19.7335,19.7335,12500.0
2009-12-14 15:40:00,20.0,20.04,20.0,20.02,5500.0,19.7434,19.7829,19.7434,19.7631,5500.0
2009-12-14 15:45:00,20.01,20.04,20.01,20.04,7200.0,19.7532,19.7829,19.7532,19.7829,7200.0
2009-12-14 15:50:00,20.03,20.04,20.03,20.04,6400.0,19.773,19.7829,19.773,19.7829,6400.0
2009-12-14 15:55:00,20.03,20.04,20.03,20.04,15700.0,19.773,19.7829,19.773,19.7829,15700.0
2009-12-15 09:30:00,19.02,19.44,19.02,19.22,17000.0,18.776,19.1906,18.776,18.9734,17000.0
2009-12-15 09:35:00,19.24,19.37,19.24,19.34,8100.0,18.9931,19.1215,18.9931,19.0918,8100.0
2009-12-15 09:40:00,19.35,19.45,19.33,19.43,5700.0,19.1017,19.2004,19.082,19.1807,5700.0
2009-12-15 09:45:00,19.44,19.46,19.39,19.39,6300.0,19.1906,19.2103,19.1412,19.1412,6300.0
2009-12-15 09:50:00,19.39,19.42,19.34,19.38,12000.0,19.1412,19.1708,19.0918,19.1313,12000.0
2009-12-15 09:55:00,19.4,19.58,19.4,19.56,8200.0,19.1511,19.3288,19.1511,19.309,8200.0
2009-12-15 10:00:00,19.55,19.67,19.54,19.62,5300.0,19.2992,19.4176,19.2893,19.3683,5300.0
2009-12-15 10:05:00,19.61,19.62,19.6,19.62,3300.0,19.3584,19.3683,19.3485,19.3683,3300.0
2009-12-15 10:10:00,19.62,19.7,19.6,19.7,3500.0,19.3683,19.4472,19.3485,19.4472,3500.0
2009-12-15 10:15:00,19.68,19.71,19.67,19.68,3100.0,19.4275,19.4571,19.4176,19.4275,3100.0
2009-12-15 10:20:00,19.69,19.7,19.67,19.67,2300.0,19.4374,19.4472,19.4176,19.4176,2300.0
2009-12-15 10:25:00,19.67,19.72,19.66,19.68,3400.0,19.4176,19.467,19.4077,19.4275,3400.0
2009-12-15 10:30:00,19.68,19.83,19.68,19.78,9800.0,19.4275,19.5756,19.4275,19.5262,9800.0
2009-12-15 10:35:00,19.82,19.82,19.75,19.75,7700.0,19.5657,19.5657,19.4966,19.4966,7700.0
2009-12-15 10:40:00,19.75,19.81,19.75,19.79,4000.0,19.4966,19.5558,19.4966,19.5361,4000.0
2009-12-15 10:45:00,19.79,19.81,19.73,19.76,7300.0,19.5361,19.5558,19.4768,19.5065,7300.0
2009-12-15 10:50:00,19.77,19.81,19.76,19.78,2500.0,19.5163,19.5558,19.5065,19.5262,2500.0
2009-12-15 10:55:00,19.79,19.81,19.78,19.79,2400.0,19.5361,19.5558,19.5262,19.5361,2400.0
2009-12-15 11:00:00,19.79,19.79,19.78,19.78,2500.0,19.5361,19.5361,19.5262,19.5262,2500.0
2009-12-15 11:05:00,19.78,19.78,19.77,19.78,3600.0,19.5262,19.5262,19.5163,19.5262,3600.0
2009-12-15 11:10:00,19.77,19.78,19.76,19.78,1300.0,19.5163,19.5262,19.5065,19.5262,1300.0
2009-12-15 11:15:00,19.77,19.77,19.72,19.72,7500.0,19.5163,19.5163,19.467,19.467,7500.0
2009-12-15 11:20:00,19.72,19.72,19.65,19.65,6100.0,19.467,19.467,19.3979,19.3979,6100.0
2009-12-15 11:25:00,19.66,19.71,19.65,19.7,3900.0,19.4077,19.4571,19.3979,19.4472,3900.0
2009-12-15 11:30:00,19.7,19.73,19.7,19.73,5400.0,19.4472,19.4768,19.4472,19.4768,5400.0
2009-12-15 11:35:00,19.74,19.78,19.74,19.76,2000.0,19.4867,19.5262,19.4867,19.5065,2000.0
2009-12-15 11:40:00,19.76,19.79,19.76,19.78,3200.0,19.5065,19.5361,19.5065,19.5262,3200.0
2009-12-15 11:45:00,19.78,19.79,19.76,19.79,5900.0,19.5262,19.5361,19.5065,19.5361,5900.0
2009-12-15 11:50:00,19.79,19.82,19.79,19.81,2700.0,19.5361,19.5657,19.5361,19.5558,2700.0
2009-12-15 11:55:00,19.84,19.88,19.84,19.87,3500.0,19.5854,19.6249,19.5854,19.615,3500.0
2009-12-15 12:00:00,19.89,19.94,19.88,19.92,3500.0,19.6348,19.6841,19.6249,19.6644,3500.0
2009-12-15 12:05:00,19.95,19.97,19.92,19.96,3900.0,19.694,19.7138,19.6644,19.7039,3900.0
2009-12-15 12:10:00,19.96,19.96,19.92,19.96,4400.0,19.7039,19.7039,19.6644,19.7039,4400.0
2009-12-15 12:15:00,19.95,19.96,19.95,19.95,1400.0,19.694,19.7039,19.694,19.694,1400.0
2009-12-15 12:20:00,19.95,19.98,19.95,19.98,4900.0,19.694,19.7236,19.694,19.7236,4900.0
2009-12-15 12:25:00,19.97,20.01,19.97,20.01,5900.0,19.7138,19.7532,19.7138,19.7532,5900.0
2009-12-15 12:30:00,19.99,19.99,19.92,19.92,5500.0,19.7335,19.7335,19.6644,19.6644,5500.0
2009-12-15 12:35:00,19.92,19.94,19.92,19.92,1200.0,19.6644,19.6841,19.6644,19.6644,1200.0
2009-12-15 12:40:00,19.94,19.95,19.9,19.91,4900.0,19.6841,19.694,19.6447,19.6545,4900.0
2009-12-15 12:45:00,19.9,19.92,19.87,19.89,4000.0,19.6447,19.6644,19.615,19.6348,4000.0
2009-12-15 12:50:00,19.89,19.93,19.88,19.92,2100.0,19.6348,19.6743,19.6249,19.6644,2100.0
2009-12-15 12:55:00,19.93,19.95,19.93,19.95,1300.0,19.6743,19.694,19.6743,19.694,1300.0
2009-12-15 13:00:00,19.95,19.95,19.9,19.92,4400.0,19.694,19.694,19.6447,19.6644,4400.0
2009-12-15 13:05:00,19.93,19.96,19.91,19.94,1400.0,19.6743,19.7039,19.6545,19.6841,1400.0
2009-12-15 13:10:00,19.95,19.98,19.94,19.97,3000.0,19.694,19.7236,19.6841,19.7138,3000.0
2009-12-15 13:15:00,19.97,19.97,19.97,19.97,600.0,19.7138,19.7138,19.7138,19.7138,600.0
2009-12-15 13:20:00,19.97,20.01,19.97,20.01,7400.0,19.7138,19.7532,19.7138,19.7532,7400.0
2009-12-15 13:25:00,19.99,20.0,19.99,20.0,3400.0,19.7335,19.7434,19.7335,19.7434,3400.0
2009-12-15 13:30:00,19.99,20.0,19.98,19.99,4700.0,19.7335,19.7434,19.7236,19.7335,4700.0
2009-12-15 13:35:00,19.98,19.98,19.98,19.98,1400.0,19.7236,19.7236,19.7236,19.7236,1400.0
2009-12-15 13:40:00,19.98,20.0,19.98,19.99,5700.0,19.7236,19.7434,19.7236,19.7335,5700.0
2009-12-15 13:45:00,19.99,20.02,19.99,20.02,3200.0,19.7335,19.7631,19.7335,19.7631,3200.0
2009-12-15 13:50:00,20.02,20.06,20.02,20.06,1500.0,19.7631,19.8026,19.7631,19.8026,1500.0
2009-12-15 13:55:00,20.06,20.06,20.03,20.03,1700.0,19.8026,19.8026,19.773,19.773,1700.0
2009-12-15 14:00:00,20.03,20.04,20.02,20.02,1300.0,19.773,19.7829,19.7631,19.7631,1300.0
2009-12-15 14:05:00,20.03,20.05,20.03,20.04,1000.0,19.773,19.7927,19.773,19.7829,1000.0
2009-12-15 14:10:00,20.04,20.04,20.02,20.02,2100.0,19.7829,19.7829,19.7631,19.7631,2100.0
2009-12-15 14:15:00,20.02,20.03,20.02,20.03,1000.0,19.7631,19.773,19.7631,19.773,1000.0
2009-12-15 14:20:00,20.02,20.03,20.0,20.01,5300.0,19.7631,19.773,19.7434,19.7532,5300.0
2009-12-15 14:25:00,20.01,20.02,20.0,20.02,1500.0,19.7532,19.7631,19.7434,19.7631,1500.0
2009-12-15 14:30:00,20.01,20.01,19.99,19.99,2300.0,19.7532,19.7532,19.7335,19.7335,2300.0
2009-12-15 14:35:00,19.99,20.0,19.99,20.0,2100.0,19.7335,19.7434,19.7335,19.7434,2100.0
2009-12-15 14:40:00,19.99,20.0,19.99,19.99,1900.0,19.7335,19.7434,19.7335,19.7335,1900.0
2009-12-15 14:45:00,19.99,20.0,19.98,19.98,3800.0,19.7335,19.7434,19.7236,19.7236,3800.0
2009-12-15 14:50:00,19.98,19.98,19.92,19.92,5100.0,19.7236,19.7236,19.6644,19.6644,5100.0
2009-12-15 14:55:00,19.92,19.94,19.92,19.92,2900.0,19.6644,19.6841,19.6644,19.6644,2900.0
2009-12-15 15:00:00,19.92,19.95,19.91,19.93,12600.0,19.6644,19.694,19.6545,19.6743,12600.0
2009-12-15 15:05:00,19.91,19.93,19.91,19.91,5000.0,19.6545,19.6743,19.6545,19.6545,5000.0
2009-12-15 15:10:00,19.91,19.95,19.91,19.92,10900.0,19.6545,19.694,19.6545,19.6644,10900.0
2009-12-15 15:15:00,19.92,19.93,19.9,19.91,5500.0,19.6644,19.6743,19.6447,19.6545,5500.0
2009-12-15 15:20:00,19.91,19.93,19.89,19.89,8400.0,19.6545,19.6743,19.6348,19.6348,8400.0
2009-12-15 15:25:00,19.9,19.9,19.89,19.89,7800.0,19.6447,19.6447,19.6348,19.6348,7800.0
2009-12-15 15:30:00,19.89,19.9,19.86,19.89,11000.0,19.6348,19.6447,19.6052,19.6348,11000.0
2009-12-15 15:35:00,19.89,19.89,19.87,19.88,14800.0,19.6348,19.6348,19.615,19.6249,14800.0
2009-12-15 15:40:00,19.87,19.87,19.81,19.82,12900.0,19.615,19.615,19.5558,19.5657,12900.0
2009-12-15 15:45:00,19.81,19.82,19.77,19.77,16700.0,19.5558,19.5657,19.5163,19.5163,16700.0
2009-12-15 15:50:00,19.77,19.82,19.75,19.81,16800.0,19.5163,19.5657,19.4966,19.5558,16800.0
2009-12-15 15:55:00,19.82,19.82,19.74,19.78,25700.0,19.5657,19.5657,19.4867,19.5262,25700.0
2009-12-16 09:30:00,19.91,19.95,19.84,19.95,2900.0,19.6545,19.694,19.5854,19.694,2900.0
2009-12-16 09:35:00,19.99,20.0,19.91,19.93,3800.0,19.7335,19.7434,19.6545,19.6743,3800.0
2009-12-16 09:40:00,19.92,19.92,19.88,19.88,900.0,19.6644,19.6644,19.6249,19.6249,900.0
2009-12-16 09:45:00,19.88,19.93,19.88,19.92,2000.0,19.6249,19.6743,19.6249,19.6644,2000.0
2009-12-16 09:50:00,19.94,19.99,19.92,19.99,2300.0,19.6841,19.7335,19.6644,19.7335,2300.0
2009-12-16 09:55:00,19.97,19.98,19.95,19.96,4900.0,19.7138,19.7236,19.694,19.7039,4900.0
2009-12-16 10:00:00,19.97,19.98,19.96,19.97,1900.0,19.7138,19.7236,19.7039,19.7138,1900.0
2009-12-16 10:05:00,19.97,20.0,19.96,20.0,1100.0,19.7138,19.7434,19.7039,19.7434,1100.0
2009-12-16 10:10:00,19.98,19.99,19.97,19.97,4100.0,19.7236,19.7335,19.7138,19.7138,4100.0
2009-12-16 10:15:00,19.96,19.97,19.95,19.95,2500.0,19.7039,19.7138,19.694,19.694,2500.0
2009-12-16 10:20:00,19.97,19.97,19.94,19.96,5900.0,19.7138,19.7138,19.6841,19.7039,5900.0
2009-12-16 10:25:00,19.94,19.96,19.94,19.95,1900.0,19.6841,19.7039,19.6841,19.694,1900.0
2009-12-16 10:30:00,19.95,19.98,19.95,19.96,1400.0,19.694,19.7236,19.694,19.7039,1400.0
2009-12-16 10:35:00,19.96,19.98,19.96,19.98,102800.0,19.7039,19.7236,19.7039,19.7236,102800.0
2009-12-16 10:40:00,19.98,19.98,19.97,19.98,1100.0,19.7236,19.7236,19.7138,19.7236,1100.0
2009-12-16 10:45:00,19.97,19.98,19.97,19.98,300.0,19.7138,19.7236,19.7138,19.7236,300.0
2009-12-16 10:50:00,19.98,20.04,19.98,20.03,6200.0,19.7236,19.7829,19.7236,19.773,6200.0
2009-12-16 10:55:00,20.03,20.04,20.02,20.02,2300.0,19.773,19.7829,19.7631,19.7631,2300.0
2009-12-16 11:00:00,20.04,20.04,20.01,20.02,1100.0,19.7829,19.7829,19.7532,19.7631,1100.0
2009-12-16 11:05:00,20.02,20.02,20.02,20.02,900.0,19.7631,19.7631,19.7631,19.7631,900.0
2009-12-16 11:10:00,20.03,20.07,20.03,20.07,3600.0,19.773,19.8125,19.773,19.8125,3600.0
2009-12-16 11:15:00,20.06,20.08,19.99,19.99,4200.0,19.8026,19.8224,19.7335,19.7335,4200.0
2009-12-16 11:20:00,20.01,20.03,19.98,20.03,2300.0,19.7532,19.773,19.7236,19.773,2300.0
2009-12-16 11:25:00,20.03,20.05,20.02,20.04,2400.0,19.773,19.7927,19.7631,19.7829,2400.0
2009-12-16 11:30:00,20.04,20.04,20.04,20.04,700.0,19.7829,19.7829,19.7829,19.7829,700.0
2009-12-16 11:35:00,20.03,20.04,20.01,20.01,3400.0,19.773,19.7829,19.7532,19.7532,3400.0
2009-12-16 11:40:00,20.01,20.01,19.99,20.0,3000.0,19.7532,19.7532,19.7335,19.7434,3000.0
2009-12-16 11:45:00,20.0,20.0,19.99,20.0,1800.0,19.7434,19.7434,19.7335,19.7434,1800.0
2009-12-16 11:50:00,20.0,20.01,19.99,20.01,14500.0,19.7434,19.7532,19.7335,19.7532,14500.0
2009-12-16 11:55:00,20.01,20.03,19.99,20.02,1500.0,19.7532,19.773,19.7335,19.7631,1500.0
2009-12-16 12:00:00,19.99,20.02,19.99,20.01,2000.0,19.7335,19.7631,19.7335,19.7532,2000.0
2009-12-16 12:05:00,19.99,20.02,19.99,20.01,10700.0,19.7335,19.7631,19.7335,19.7532,10700.0
2009-12-16 12:10:00,20.01,20.02,20.0,20.01,2800.0,19.7532,19.7631,19.7434,19.7532,2800.0
2009-12-16 12:15:00,20.01,20.02,20.01,20.02,900.0,19.7532,19.7631,19.7532,19.7631,900.0
2009-12-16 12:20:00,20.02,20.02,20.01,20.02,2500.0,19.7631,19.7631,19.7532,19.7631,2500.0
2009-12-16 12:25:00,20.01,20.02,20.01,20.01,600.0,19.7532,19.7631,19.7532,19.7532,600.0
2009-12-16 12:30:00,20.01,20.05,20.01,20.05,3100.0,19.7532,19.7927,19.7532,19.7927,3100.0
2009-12-16 12:35:00,20.04,20.07,20.04,20.07,4200.0,19.7829,19.8125,19.7829,19.8125,4200.0
2009-12-16 12:40:00,20.07,20.07,20.07,20.07,700.0,19.8125,19.8125,19.8125,19.8125,700.0
2009-12-16 12:45:00,20.06,20.07,20.06,20.07,4000.0,19.8026,19.8125,19.8026,19.8125,4000.0
2009-12-16 12:50:00,20.07,20.09,20.07,20.09,3100.0,19.8125,19.8322,19.8125,19.8322,3100.0
2009-12-16 12:55:00,20.08,20.08,20.07,20.07,2200.0,19.8224,19.8224,19.8125,19.8125,2200.0
2009-12-16 13:00:00,20.06,20.07,20.06,20.07,2700.0,19.8026,19.8125,19.8026,19.8125,2700.0
2009-12-16 13:05:00,20.07,20.07,20.07,20.07,2400.0,19.8125,19.8125,19.8125,19.8125,2400.0
2009-12-16 13:10:00,20.06,20.09,20.05,20.08,7400.0,19.8026,19.8322,19.7927,19.8224,7400.0
2009-12-16 13:15:00,20.09,20.1,20.08,20.09,5900.0,19.8322,19.8421,19.8224,19.8322,5900.0
2009-12-16 13:20:00,20.1,20.15,20.1,20.15,2300.0,19.8421,19.8915,19.8421,19.8915,2300.0
2009-12-16 13:25:00,20.14,20.15,20.14,20.14,1500.0,19.8816,19.8915,19.8816,19.8816,1500.0
2009-12-16 13:30:00,20.16,20.16,20.15,20.16,3100.0,19.9013,19.9013,19.8915,19.9013,3100.0
2009-12-16 13:35:00,20.15,20.17,20.15,20.17,1700.0,19.8915,19.9112,19.8915,19.9112,1700.0
2009-12-16 13:40:00,20.16,20.24,20.16,20.22,16000.0,19.9013,19.9803,19.9013,19.9606,16000.0
2009-12-16 13:45:00,20.22,20.22,20.22,20.22,0.0,19.9606,19.9606,19.9606,19.9606,0.0
2009-12-16 13:50:00,20.23,20.24,20.22,20.23,400.0,19.9704,19.9803,19.9606,19.9704,400.0
2009-12-16 13:55:00,20.23,20.24,20.22,20.22,1400.0,19.9704,19.9803,19.9606,19.9606,1400.0
2009-12-16 14:00:00,20.22,20.23,20.22,20.23,2300.0,19.9606,19.9704,19.9606,19.9704,2300.0
2009-12-16 14:05:00,20.23,20.24,20.18,20.24,13900.0,19.9704,19.9803,19.9211,19.9803,13900.0
2009-12-16 14:10:00,20.22,20.22,20.21,20.21,700.0,19.9606,19.9606,19.9507,19.9507,700.0
2009-12-16 14:15:00,20.22,20.25,20.21,20.24,2100.0,19.9606,19.9902,19.9507,19.9803,2100.0
2009-12-16 14:20:00,20.25,20.25,20.2,20.21,7200.0,19.9902,19.9902,19.9408,19.9507,7200.0
2009-12-16 14:25:00,20.21,20.22,20.21,20.22,1400.0,19.9507,19.9606,19.9507,19.9606,1400.0
2009-12-16 14:30:00,20.21,20.23,20.21,20.21,4600.0,19.9507,19.9704,19.9507,19.9507,4600.0
2009-12-16 14:35:00,20.21,20.22,20.21,20.22,2300.0,19.9507,19.9606,19.9507,19.9606,2300.0
2009-12-16 14:40:00,20.23,20.23,20.22,20.22,4200.0,19.9704,19.9704,19.9606,19.9606,4200.0
2009-12-16 14:45:00,20.23,20.23,20.21,20.22,5300.0,19.9704,19.9704,19.9507,19.9606,5300.0
2009-12-16 14:50:00,20.22,20.23,20.19,20.22,12100.0,19.9606,19.9704,19.9309,19.9606,12100.0
2009-12-16 14:55:00,20.22,20.25,20.22,20.24,6200.0,19.9606,19.9902,19.9606,19.9803,6200.0
2009-12-16 15:00:00,20.23,20.23,20.19,20.19,8800.0,19.9704,19.9704,19.9309,19.9309,8800.0
2009-12-16 15:05:00,20.2,20.2,20.17,20.18,5500.0,19.9408,19.9408,19.9112,19.9211,5500.0
2009-12-16 15:10:00,20.2,20.2,20.19,20.19,1300.0,19.9408,19.9408,19.9309,19.9309,1300.0
2009-12-16 15:15:00,20.2,20.2,20.17,20.19,8100.0,19.9408,19.9408,19.9112,19.9309,8100.0
2009-12-16 15:20:00,20.19,20.19,20.11,20.11,5300.0,19.9309,19.9309,19.852,19.852,5300.0
2009-12-16 15:25:00,20.1,20.1,20.04,20.04,10000.0,19.8421,19.8421,19.7829,19.7829,10000.0
2009-12-16 15:30:00,20.02,20.07,20.02,20.07,9700.0,19.7631,19.8125,19.7631,19.8125,9700.0
2009-12-16 15:35:00,20.07,20.11,20.07,20.1,11500.0,19.8125,19.852,19.8125,19.8421,11500.0
2009-12-16 15:40:00,20.11,20.2,20.09,20.15,17500.0,19.852,19.9408,19.8322,19.8915,17500.0
2009-12-16 15:45:00,20.14,20.18,20.14,20.18,7200.0,19.8816,19.9211,19.8816,19.9211,7200.0
2009-12-16 15:50:00,20.17,20.2,20.16,20.18,7700.0,19.9112,19.9408,19.9013,19.9211,7700.0
2009-12-16 15:55:00,20.19,20.2,20.17,20.18,15800.0,19.9309,19.9408,19.9112,19.9211,15800.0
2009-12-17 09:30:00,20.17,20.17,19.94,20.05,4400.0,19.9112,19.9112,19.6841,19.7927,4400.0
2009-12-17 09:35:00,20.17,20.25,20.15,20.25,1100.0,19.9112,19.9902,19.8915,19.9902,1100.0
2009-12-17 09:40:00,20.22,20.22,20.21,20.21,300.0,19.9606,19.9606,19.9507,19.9507,300.0
2009-12-17 09:45:00,20.21,20.21,20.05,20.08,11200.0,19.9507,19.9507,19.7927,19.8224,11200.0
2009-12-17 09:50:00,20.03,20.04,20.0,20.0,1400.0,19.773,19.7829,19.7434,19.7434,1400.0
2009-12-17 09:55:00,20.01,20.02,19.98,20.0,16000.0,19.7532,19.7631,19.7236,19.7434,16000.0
2009-12-17 10:00:00,20.0,20.06,20.0,20.02,4800.0,19.7434,19.8026,19.7434,19.7631,4800.0
2009-12-17 10:05:00,20.0,20.02,20.0,20.0,3900.0,19.7434,19.7631,19.7434,19.7434,3900.0
2009-12-17 10:10:00,20.01,20.02,20.0,20.0,5800.0,19.7532,19.7631,19.7434,19.7434,5800.0
2009-12-17 10:15:00,20.02,20.03,20.0,20.02,24100.0,19.7631,19.773,19.7434,19.7631,24100.0
2009-12-17 10:20:00,20.02,20.05,20.02,20.05,6600.0,19.7631,19.7927,19.7631,19.7927,6600.0
2009-12-17 10:25:00,20.08,20.1,20.05,20.05,4500.0,19.8224,19.8421,19.7927,19.7927,4500.0
2009-12-17 10:30:00,20.06,20.06,20.0,20.01,1000.0,19.8026,19.8026,19.7434,19.7532,1000.0
2009-12-17 10:35:00,19.99,20.01,19.99,20.0,52900.0,19.7335,19.7532,19.7335,19.7434,52900.0
2009-12-17 10:40:00,20.01,20.03,20.0,20.0,2000.0,19.7532,19.773,19.7434,19.7434,2000.0
2009-12-17 10:45:00,20.03,20.05,20.01,20.02,900.0,19.773,19.7927,19.7532,19.7631,900.0
2009-12-17 10:50:00,20.04,20.04,20.03,20.04,600.0,19.7829,19.7829,19.773,19.7829,600.0
2009-12-17 10:55:00,20.05,20.07,20.03,20.07,2100.0,19.7927,19.8125,19.773,19.8125,2100.0
2009-12-17 11:00:00,20.1,20.1,20.1,20.1,100.0,19.8421,19.8421,19.8421,19.8421,100.0
2009-12-17 11:05:00,20.12,20.14,20.09,20.11,2000.0,19.8618,19.8816,19.8322,19.852,2000.0
2009-12-17 11:10:00,20.12,20.13,20.11,20.11,400.0,19.8618,19.8717,19.852,19.852,400.0
2009-12-17 11:15:00,20.12,20.13,20.11,20.11,400.0,19.8618,19.8717,19.852,19.852,400.0
2009-12-17 11:20:00,20.13,20.13,20.12,20.13,1000.0,19.8717,19.8717,19.8618,19.8717,1000.0
2009-12-17 11:25:00,20.14,20.14,20.06,20.08,2800.0,19.8816,19.8816,19.8026,19.8224,2800.0
2009-12-17 11:30:00,20.07,20.07,20.0,20.0,17300.0,19.8125,19.8125,19.7434,19.7434,17300.0
2009-12-17 11:35:00,20.01,20.02,19.99,20.0,10500.0,19.7532,19.7631,19.7335,19.7434,10500.0
2009-12-17 11:40:00,20.01,20.02,20.0,20.01,27900.0,19.7532,19.7631,19.7434,19.7532,27900.0
2009-12-17 11:45:00,20.01,20.02,20.0,20.01,52800.0,19.7532,19.7631,19.7434,19.7532,52800.0
2009-12-17 11:50:00,20.05,20.05,20.0,20.02,1300.0,19.7927,19.7927,19.7434,19.7631,1300.0
2009-12-17 11:55:00,20.01,20.05,20.0,20.0,6000.0,19.7532,19.7927,19.7434,19.7434,6000.0
2009-12-17 12:00:00,20.0,20.01,20.0,20.0,15000.0,19.7434,19.7532,19.7434,19.7434,15000.0
2009-12-17 12:05:00,20.0,20.01,19.99,20.0,8300.0,19.7434,19.7532,19.7335,19.7434,8300.0
2009-12-17 12:10:00,20.01,20.01,19.99,20.0,5600.0,19.7532,19.7532,19.7335,19.7434,5600.0
2009-12-17 12:15:00,20.0,20.02,19.99,20.0,12900.0,19.7434,19.7631,19.7335,19.7434,12900.0
2009-12-17 12:20:00,20.02,20.02,19.99,20.0,30600.0,19.7631,19.7631,19.7335,19.7434,30600.0
2009-12-17 12:25:00,20.01,20.01,20.0,20.01,900.0,19.7532,19.7532,19.7434,19.7532,900.0
2009-12-17 12:30:00,20.01,20.04,20.01,20.01,4300.0,19.7532,19.7829,19.7532,19.7532,4300.0
2009-12-17 12:35:00,20.02,20.02,20.01,20.02,3300.0,19.7631,19.7631,19.7532,19.7631,3300.0
2009-12-17 12:40:00,20.03,20.03,19.96,19.96,5600.0,19.773,19.773,19.7039,19.7039,5600.0
2009-12-17 12:45:00,19.96,19.97,19.95,19.95,5600.0,19.7039,19.7138,19.694,19.694,5600.0
2009-12-17 12:50:00,19.95,19.96,19.94,19.95,2300.0,19.694,19.7039,19.6841,19.694,2300.0
2009-12-17 12:55:00,19.96,19.96,19.95,19.95,1900.0,19.7039,19.7039,19.694,19.694,1900.0
2009-12-17 13:00:00,19.96,19.98,19.96,19.96,3100.0,19.7039,19.7236,19.7039,19.7039,3100.0
2009-12-17 13:05:00,19.97,19.97,19.96,19.96,3000.0,19.7138,19.7138,19.7039,19.7039,3000.0
2009-12-17 13:10:00,19.96,19.97,19.96,19.97,2100.0,19.7039,19.7138,19.7039,19.7138,2100.0
2009-12-17 13:15:00,19.97,19.98,19.96,19.97,4500.0,19.7138,19.7236,19.7039,19.7138,4500.0
2009-12-17 13:20:00,19.97,19.97,19.95,19.95,2400.0,19.7138,19.7138,19.694,19.694,2400.0
2009-12-17 13:25:00,19.97,19.97,19.95,19.95,2300.0,19.7138,19.7138,19.694,19.694,2300.0
2009-12-17 13:30:00,19.95,19.96,19.95,19.95,1700.0,19.694,19.7039,19.694,19.694,1700.0
2009-12-17 13:35:00,19.96,19.97,19.96,19.96,2400.0,19.7039,19.7138,19.7039,19.7039,2400.0
2009-12-17 13:40:00,19.96,19.98,19.96,19.98,3600.0,19.7039,19.7236,19.7039,19.7236,3600.0
2009-12-17 13:45:00,19.99,20.01,19.99,20.0,2500.0,19.7335,19.7532,19.7335,19.7434,2500.0
2009-12-17 13:50:00,20.01,20.01,20.0,20.01,8800.0,19.7532,19.7532,19.7434,19.7532,8800.0
2009-12-17 13:55:00,20.01,20.03,20.01,20.01,3200.0,19.7532,19.773,19.7532,19.7532,3200.0
2009-12-17 14:00:00,20.01,20.01,20.0,20.01,2600.0,19.7532,19.7532,19.7434,19.7532,2600.0
2009-12-17 14:05:00,20.02,20.02,20.0,20.0,1600.0,19.7631,19.7631,19.7434,19.7434,1600.0
2009-12-17 14:10:00,20.02,20.02,20.01,20.01,3600.0,19.7631,19.7631,19.7532,19.7532,3600.0
2009-12-17 14:15:00,20.02,20.02,20.0,20.01,3900.0,19.7631,19.7631,19.7434,19.7532,3900.0
2009-12-17 14:20:00,20.0,20.01,20.0,20.0,700.0,19.7434,19.7532,19.7434,19.7434,700.0
2009-12-17 14:25:00,20.0,20.01,20.0,20.0,27600.0,19.7434,19.7532,19.7434,19.7434,27600.0
2009-12-17 14:30:00,20.0,20.01,20.0,20.0,1700.0,19.7434,19.7532,19.7434,19.7434,1700.0
2009-12-17 14:35:00,20.01,20.04,20.0,20.04,3500.0,19.7532,19.7829,19.7434,19.7829,3500.0
2009-12-17 14:40:00,20.03,20.03,20.02,20.03,500.0,19.773,19.773,19.7631,19.773,500.0
2009-12-17 14:45:00,20.02,20.02,20.0,20.0,8400.0,19.7631,19.7631,19.7434,19.7434,8400.0
2009-12-17 14:50:00,20.01,20.01,20.0,20.01,700.0,19.7532,19.7532,19.7434,19.7532,700.0
2009-12-17 14:55:00,20.0,20.02,20.0,20.02,4700.0,19.7434,19.7631,19.7434,19.7631,4700.0
2009-12-17 15:00:00,20.03,20.03,20.02,20.02,1200.0,19.773,19.773,19.7631,19.7631,1200.0
2009-12-17 15:05:00,20.04,20.07,20.04,20.07,1300.0,19.7829,19.8125,19.7829,19.8125,1300.0
2009-12-17 15:10:00,20.07,20.07,20.0,20.0,6000.0,19.8125,19.8125,19.7434,19.7434,6000.0
2009-12-17 15:15:00,20.0,20.01,20.0,20.01,3100.0,19.7434,19.7532,19.7434,19.7532,3100.0
2009-12-17 15:20:00,20.02,20.04,20.01,20.03,2000.0,19.7631,19.7829,19.7532,19.773,2000.0
2009-12-17 15:25:00,20.02,20.02,20.0,20.01,4500.0,19.7631,19.7631,19.7434,19.7532,4500.0
2009-12-17 15:30:00,20.01,20.04,20.01,20.04,3400.0,19.7532,19.7829,19.7532,19.7829,3400.0
2009-12-17 15:35:00,20.04,20.06,20.03,20.04,4100.0,19.7829,19.8026,19.773,19.7829,4100.0
2009-12-17 15:40:00,20.03,20.08,20.03,20.04,3900.0,19.773,19.8224,19.773,19.7829,3900.0
2009-12-17 15:45:00,20.04,20.04,20.0,20.04,5400.0,19.7829,19.7829,19.7434,19.7829,5400.0
2009-12-17 15:50:00,20.03,20.04,20.02,20.02,2600.0,19.773,19.7829,19.7631,19.7631,2600.0
2009-12-17 15:55:00,20.02,20.05,20.01,20.05,11400.0,19.7631,19.7927,19.7532,19.7927,11400.0
2009-12-18 09:30:00,20.23,20.35,20.14,20.14,184200.0,19.9704,20.0889,19.8816,19.8816,184200.0
2009-12-18 09:35:00,20.14,20.2,20.14,20.19,900.0,19.8816,19.9408,19.8816,19.9309,900.0
2009-12-18 09:40:00,20.19,20.19,20.12,20.18,1400.0,19.9309,19.9309,19.8618,19.9211,1400.0
2009-12-18 09:45:00,20.19,20.22,20.19,20.22,700.0,19.9309,19.9606,19.9309,19.9606,700.0
2009-12-18 09:50:00,20.24,20.3,20.23,20.29,1400.0,19.9803,20.0395,19.9704,20.0297,1400.0
2009-12-18 09:55:00,20.29,20.3,20.26,20.26,900.0,20.0297,20.0395,20.0,20.0,900.0
2009-12-18 10:00:00,20.25,20.26,20.2,20.2,1900.0,19.9902,20.0,19.9408,19.9408,1900.0
2009-12-18 10:05:00,20.2,20.2,20.19,20.19,1800.0,19.9408,19.9408,19.9309,19.9309,1800.0
2009-12-18 10:10:00,20.2,20.23,20.2,20.23,1200.0,19.9408,19.9704,19.9408,19.9704,1200.0
2009-12-18 10:15:00,20.22,20.23,20.2,20.21,1300.0,19.9606,19.9704,19.9408,19.9507,1300.0
2009-12-18 10:20:00,20.22,20.22,20.2,20.2,1000.0,19.9606,19.9606,19.9408,19.9408,1000.0
2009-12-18 10:25:00,20.2,20.24,20.2,20.22,3200.0,19.9408,19.9803,19.9408,19.9606,3200.0
2009-12-18 10:30:00,20.25,20.25,20.21,20.21,2600.0,19.9902,19.9902,19.9507,19.9507,2600.0
2009-12-18 10:35:00,20.2,20.27,20.19,20.27,5300.0,19.9408,20.0099,19.9309,20.0099,5300.0
2009-12-18 10:40:00,20.24,20.25,20.23,20.23,1400.0,19.9803,19.9902,19.9704,19.9704,1400.0
2009-12-18 10:45:00,20.24,20.24,20.19,20.19,1800.0,19.9803,19.9803,19.9309,19.9309,1800.0
2009-12-18 10:50:00,20.19,20.23,20.19,20.23,4700.0,19.9309,19.9704,19.9309,19.9704,4700.0
2009-12-18 10:55:00,20.23,20.24,20.19,20.22,800.0,19.9704,19.9803,19.9309,19.9606,800.0
2009-12-18 11:00:00,20.23,20.24,20.22,20.22,1000.0,19.9704,19.9803,19.9606,19.9606,1000.0
2009-12-18 11:05:00,20.23,20.24,20.23,20.24,3900.0,19.9704,19.9803,19.9704,19.9803,3900.0
2009-12-18 11:10:00,20.22,20.24,20.22,20.22,2500.0,19.9606,19.9803,19.9606,19.9606,2500.0
2009-12-18 11:15:00,20.22,20.25,20.22,20.25,3100.0,19.9606,19.9902,19.9606,19.9902,3100.0
2009-12-18 11:20:00,20.25,20.28,20.25,20.28,1200.0,19.9902,20.0198,19.9902,20.0198,1200.0
2009-12-18 11:25:00,20.26,20.28,20.26,20.28,600.0,20.0,20.0198,20.0,20.0198,600.0
2009-12-18 11:30:00,20.26,20.27,20.25,20.25,1100.0,20.0,20.0099,19.9902,19.9902,1100.0
2009-12-18 11:35:00,20.25,20.26,20.25,20.25,3200.0,19.9902,20.0,19.9902,19.9902,3200.0
2009-12-18 11:40:00,20.23,20.23,20.23,20.23,300.0,19.9704,19.9704,19.9704,19.9704,300.0
2009-12-18 11:45:00,20.25,20.28,20.24,20.26,6600.0,19.9902,20.0198,19.9803,20.0,6600.0
2009-12-18 11:50:00,20.26,20.3,20.26,20.3,1600.0,20.0,20.0395,20.0,20.0395,1600.0
2009-12-18 11:55:00,20.32,20.32,20.28,20.28,1600.0,20.0593,20.0593,20.0198,20.0198,1600.0
2009-12-18 12:00:00,20.29,20.31,20.29,20.3,2800.0,20.0297,20.0494,20.0297,20.0395,2800.0
2009-12-18 12:05:00,20.3,20.31,20.28,20.3,1600.0,20.0395,20.0494,20.0198,20.0395,1600.0
2009-12-18 12:10:00,20.31,20.36,20.31,20.34,3500.0,20.0494,20.0988,20.0494,20.079,3500.0
2009-12-18 12:15:00,20.33,20.36,20.33,20.35,1700.0,20.0691,20.0988,20.0691,20.0889,1700.0
2009-12-18 12:20:00,20.33,20.35,20.33,20.35,400.0,20.0691,20.0889,20.0691,20.0889,400.0
2009-12-18 12:25:00,20.35,20.36,20.32,20.36,2500.0,20.0889,20.0988,20.0593,20.0988,2500.0
2009-12-18 12:30:00,20.38,20.43,20.37,20.42,3700.0,20.1185,20.1679,20.1086,20.158,3700.0
2009-12-18 12:35:00,20.45,20.45,20.44,20.44,1400.0,20.1876,20.1876,20.1777,20.1777,1400.0
2009-12-18 12:40:00,20.45,20.46,20.44,20.46,1200.0,20.1876,20.1975,20.1777,20.1975,1200.0
2009-12-18 12:45:00,20.45,20.47,20.45,20.47,1200.0,20.1876,20.2073,20.1876,20.2073,1200.0
2009-12-18 12:50:00,20.5,20.55,20.48,20.55,2700.0,20.237,20.2863,20.2172,20.2863,2700.0
2009-12-18 12:55:00,20.55,20.56,20.54,20.54,600.0,20.2863,20.2962,20.2764,20.2764,600.0
2009-12-18 13:00:00,20.56,20.56,20.54,20.54,600.0,20.2962,20.2962,20.2764,20.2764,600.0
2009-12-18 13:05:00,20.54,20.56,20.53,20.55,1000.0,20.2764,20.2962,20.2666,20.2863,1000.0
2009-12-18 13:10:00,20.55,20.63,20.55,20.61,3800.0,20.2863,20.3653,20.2863,20.3456,3800.0
2009-12-18 13:15:00,20.61,20.65,20.6,20.6,8300.0,20.3456,20.385,20.3357,20.3357,8300.0
2009-12-18 13:20:00,20.65,20.71,20.64,20.67,5700.0,20.385,20.4443,20.3752,20.4048,5700.0
2009-12-18 13:25:00,20.7,20.73,20.7,20.73,900.0,20.4344,20.464,20.4344,20.464,900.0
2009-12-18 13:30:00,20.74,20.74,20.72,20.72,800.0,20.4739,20.4739,20.4541,20.4541,800.0
2009-12-18 13:35:00,20.71,20.71,20.7,20.7,2000.0,20.4443,20.4443,20.4344,20.4344,2000.0
2009-12-18 13:40:00,20.7,20.71,20.7,20.71,400.0,20.4344,20.4443,20.4344,20.4443,400.0
2009-12-18 13:45:00,20.7,20.7,20.67,20.68,2100.0,20.4344,20.4344,20.4048,20.4147,2100.0
2009-12-18 13:50:00,20.66,20.66,20.57,20.57,2100.0,20.3949,20.3949,20.3061,20.3061,2100.0
2009-12-18 13:55:00,20.57,20.59,20.55,20.55,2500.0,20.3061,20.3258,20.2863,20.2863,2500.0
2009-12-18 14:00:00,20.55,20.55,20.51,20.51,4500.0,20.2863,20.2863,20.2468,20.2468,4500.0
2009-12-18 14:05:00,20.52,20.54,20.52,20.52,800.0,20.2567,20.2764,20.2567,20.2567,800.0
2009-12-18 14:10:00,20.52,20.53,20.51,20.51,500.0,20.2567,20.2666,20.2468,20.2468,500.0
2009-12-18 14:15:00,20.51,20.53,20.51,20.53,4500.0,20.2468,20.2666,20.2468,20.2666,4500.0
2009-12-18 14:20:00,20.52,20.53,20.52,20.52,3100.0,20.2567,20.2666,20.2567,20.2567,3100.0
2009-12-18 14:25:00,20.52,20.53,20.52,20.53,3100.0,20.2567,20.2666,20.2567,20.2666,3100.0
2009-12-18 14:30:00,20.53,20.54,20.53,20.53,1500.0,20.2666,20.2764,20.2666,20.2666,1500.0
2009-12-18 14:35:00,20.53,20.56,20.53,20.55,4800.0,20.2666,20.2962,20.2666,20.2863,4800.0
2009-12-18 14:40:00,20.55,20.56,20.55,20.56,800.0,20.2863,20.2962,20.2863,20.2962,800.0
2009-12-18 14:45:00,20.56,20.56,20.55,20.55,500.0,20.2962,20.2962,20.2863,20.2863,500.0
2009-12-18 14:50:00,20.52,20.55,20.52,20.53,900.0,20.2567,20.2863,20.2567,20.2666,900.0
2009-12-18 14:55:00,20.53,20.54,20.51,20.54,1100.0,20.2666,20.2764,20.2468,20.2764,1100.0
2009-12-18 15:00:00,20.54,20.54,20.51,20.53,4600.0,20.2764,20.2764,20.2468,20.2666,4600.0
2009-12-18 15:05:00,20.51,20.52,20.47,20.48,2900.0,20.2468,20.2567,20.2073,20.2172,2900.0
2009-12-18 15:10:00,20.47,20.47,20.42,20.43,3600.0,20.2073,20.2073,20.158,20.1679,3600.0
2009-12-18 15:15:00,20.42,20.43,20.41,20.41,3200.0,20.158,20.1679,20.1481,20.1481,3200.0
2009-12-18 15:20:00,20.41,20.42,20.39,20.39,2500.0,20.1481,20.158,20.1284,20.1284,2500.0
2009-12-18 15:25:00,20.41,20.41,20.32,20.32,5600.0,20.1481,20.1481,20.0593,20.0593,5600.0
2009-12-18 15:30:00,20.32,20.33,20.26,20.31,11800.0,20.0593,20.0691,20.0,20.0494,11800.0
2009-12-18 15:35:00,20.31,20.31,20.25,20.27,5300.0,20.0494,20.0494,19.9902,20.0099,5300.0
2009-12-18 15:40:00,20.28,20.3,20.27,20.3,10900.0,20.0198,20.0395,20.0099,20.0395,10900.0
2009-12-18 15:45:00,20.3,20.3,20.27,20.27,10200.0,20.0395,20.0395,20.0099,20.0099,10200.0
2009-12-18 15:50:00,20.26,20.33,20.25,20.28,15400.0,20.0,20.0691,19.9902,20.0198,15400.0
2009-12-18 15:55:00,20.28,20.3,20.26,20.3,15900.0,20.0198,20.0395,20.0,20.0395,15900.0
2009-12-21 09:30:00,20.25,20.5,20.18,20.5,18400.0,19.9902,20.237,19.9211,20.237,18400.0
2009-12-21 09:35:00,20.5,20.5,20.5,20.5,300.0,20.237,20.237,20.237,20.237,300.0
2009-12-21 09:40:00,20.6,20.67,20.6,20.64,300.0,20.3357,20.4048,20.3357,20.3752,300.0
2009-12-21 09:45:00,20.66,20.69,20.63,20.67,1400.0,20.3949,20.4245,20.3653,20.4048,1400.0
2009-12-21 09:50:00,20.69,20.82,20.67,20.82,1200.0,20.4245,20.5529,20.4048,20.5529,1200.0
2009-12-21 09:55:00,20.79,20.83,20.79,20.8,3700.0,20.5232,20.5627,20.5232,20.5331,3700.0
2009-12-21 10:00:00,20.82,20.83,20.75,20.82,2600.0,20.5529,20.5627,20.4838,20.5529,2600.0
2009-12-21 10:05:00,20.8,20.81,20.8,20.81,500.0,20.5331,20.543,20.5331,20.543,500.0
2009-12-21 10:10:00,20.83,20.83,20.79,20.8,3300.0,20.5627,20.5627,20.5232,20.5331,3300.0
2009-12-21 10:15:00,20.8,20.82,20.79,20.81,1100.0,20.5331,20.5529,20.5232,20.543,1100.0
2009-12-21 10:20:00,20.8,20.84,20.8,20.84,1800.0,20.5331,20.5726,20.5331,20.5726,1800.0
2009-12-21 10:25:00,20.85,20.85,20.81,20.81,2200.0,20.5825,20.5825,20.543,20.543,2200.0
2009-12-21 10:30:00,20.79,20.8,20.79,20.8,1200.0,20.5232,20.5331,20.5232,20.5331,1200.0
2009-12-21 10:35:00,20.8,20.83,20.8,20.81,3500.0,20.5331,20.5627,20.5331,20.543,3500.0
2009-12-21 10:40:00,20.81,20.82,20.68,20.73,13500.0,20.543,20.5529,20.4147,20.464,13500.0
2009-12-21 10:45:00,20.73,20.75,20.73,20.74,1000.0,20.464,20.4838,20.464,20.4739,1000.0
2009-12-21 10:50:00,20.77,20.83,20.77,20.8,4100.0,20.5035,20.5627,20.5035,20.5331,4100.0
2009-12-21 10:55:00,20.8,20.83,20.8,20.83,1700.0,20.5331,20.5627,20.5331,20.5627,1700.0
2009-12-21 11:00:00,20.83,20.83,20.82,20.83,1300.0,20.5627,20.5627,20.5529,20.5627,1300.0
2009-12-21 11:05:00,20.83,20.92,20.83,20.9,1600.0,20.5627,20.6516,20.5627,20.6318,1600.0
2009-12-21 11:10:00,20.92,21.0,20.91,20.98,6700.0,20.6516,20.7305,20.6417,20.7108,6700.0
2009-12-21 11:15:00,20.98,20.99,20.97,20.97,2100.0,20.7108,20.7207,20.7009,20.7009,2100.0
2009-12-21 11:20:00,20.93,20.95,20.92,20.95,1200.0,20.6614,20.6812,20.6516,20.6812,1200.0
2009-12-21 11:25:00,20.99,21.04,20.98,21.04,5500.0,20.7207,20.77,20.7108,20.77,5500.0
2009-12-21 11:30:00,21.02,21.11,21.02,21.11,2300.0,20.7503,20.8391,20.7503,20.8391,2300.0
2009-12-21 11:35:00,21.1,21.1,21.08,21.09,700.0,20.8293,20.8293,20.8095,20.8194,700.0
2009-12-21 11:40:00,21.07,21.08,21.05,21.05,1800.0,20.7996,20.8095,20.7799,20.7799,1800.0
2009-12-21 11:45:00,21.05,21.09,21.05,21.05,2200.0,20.7799,20.8194,20.7799,20.7799,2200.0
2009-12-21 11:50:00,21.05,21.06,21.05,21.06,800.0,20.7799,20.7898,20.7799,20.7898,800.0
2009-12-21 11:55:00,21.05,21.08,21.05,21.08,2100.0,20.7799,20.8095,20.7799,20.8095,2100.0
2009-12-21 12:00:00,21.08,21.1,21.08,21.1,1300.0,20.8095,20.8293,20.8095,20.8293,1300.0
2009-12-21 12:05:00,21.08,21.08,21.08,21.08,200.0,20.8095,20.8095,20.8095,20.8095,200.0
2009-12-21 12:10:00,21.1,21.1,21.09,21.1,2300.0,20.8293,20.8293,20.8194,20.8293,2300.0
2009-12-21 12:15:00,21.08,21.1,21.08,21.09,2600.0,20.8095,20.8293,20.8095,20.8194,2600.0
2009-12-21 12:20:00,21.09,21.1,21.09,21.1,1500.0,20.8194,20.8293,20.8194,20.8293,1500.0
2009-12-21 12:25:00,21.1,21.1,21.09,21.09,2600.0,20.8293,20.8293,20.8194,20.8194,2600.0
2009-12-21 12:30:00,21.1,21.1,21.05,21.08,4100.0,20.8293,20.8293,20.7799,20.8095,4100.0
2009-12-21 12:35:00,21.08,21.08,21.08,21.08,300.0,20.8095,20.8095,20.8095,20.8095,300.0
2009-12-21 12:40:00,21.07,21.09,21.07,21.09,3400.0,20.7996,20.8194,20.7996,20.8194,3400.0
2009-12-21 12:45:00,21.09,21.09,21.08,21.08,2000.0,20.8194,20.8194,20.8095,20.8095,2000.0
2009-12-21 12:50:00,21.08,21.09,21.08,21.09,700.0,20.8095,20.8194,20.8095,20.8194,700.0
2009-12-21 12:55:00,21.09,21.1,21.08,21.09,2300.0,20.8194,20.8293,20.8095,20.8194,2300.0
2009-12-21 13:00:00,21.09,21.1,21.09,21.1,600.0,20.8194,20.8293,20.8194,20.8293,600.0
2009-12-21 13:05:00,21.1,21.1,21.09,21.09,2100.0,20.8293,20.8293,20.8194,20.8194,2100.0
2009-12-21 13:10:00,21.1,21.1,21.09,21.1,1400.0,20.8293,20.8293,20.8194,20.8293,1400.0
2009-12-21 13:15:00,21.09,21.09,21.08,21.08,4200.0,20.8194,20.8194,20.8095,20.8095,4200.0
2009-12-21 13:20:00,21.09,21.1,21.08,21.1,2900.0,20.8194,20.8293,20.8095,20.8293,2900.0
2009-12-21 13:25:00,21.1,21.1,21.09,21.1,500.0,20.8293,20.8293,20.8194,20.8293,500.0
2009-12-21 13:30:00,21.1,21.1,21.09,21.09,1400.0,20.8293,20.8293,20.8194,20.8194,1400.0
2009-12-21 13:35:00,21.09,21.1,21.08,21.08,300.0,20.8194,20.8293,20.8095,20.8095,300.0
2009-12-21 13:40:00,21.08,21.09,21.08,21.08,400.0,20.8095,20.8194,20.8095,20.8095,400.0
2009-12-21 13:45:00,21.09,21.14,21.08,21.14,7700.0,20.8194,20.8688,20.8095,20.8688,7700.0
2009-12-21 13:50:00,21.15,21.15,21.13,21.15,1000.0,20.8786,20.8786,20.8589,20.8786,1000.0
2009-12-21 13:55:00,21.15,21.15,21.14,21.14,1100.0,20.8786,20.8786,20.8688,20.8688,1100.0
2009-12-21 14:00:00,21.14,21.14,21.08,21.08,2500.0,20.8688,20.8688,20.8095,20.8095,2500.0
2009-12-21 14:05:00,21.08,21.1,21.07,21.1,3400.0,20.8095,20.8293,20.7996,20.8293,3400.0
2009-12-21 14:10:00,21.11,21.15,21.11,21.15,2300.0,20.8391,20.8786,20.8391,20.8786,2300.0
2009-12-21 14:15:00,21.14,21.14,21.13,21.14,1000.0,20.8688,20.8688,20.8589,20.8688,1000.0
2009-12-21 14:20:00,21.13,21.15,21.12,21.15,3900.0,20.8589,20.8786,20.849,20.8786,3900.0
2009-12-21 14:25:00,21.14,21.14,21.13,21.14,500.0,20.8688,20.8688,20.8589,20.8688,500.0
2009-12-21 14:30:00,21.13,21.14,21.13,21.14,2100.0,20.8589,20.8688,20.8589,20.8688,2100.0
2009-12-21 14:35:00,21.13,21.14,21.13,21.14,700.0,20.8589,20.8688,20.8589,20.8688,700.0
2009-12-21 14:40:00,21.13,21.14,21.13,21.13,1900.0,20.8589,20.8688,20.8589,20.8589,1900.0
2009-12-21 14:45:00,21.13,21.14,21.13,21.14,1200.0,20.8589,20.8688,20.8589,20.8688,1200.0
2009-12-21 14:50:00,21.14,21.14,21.09,21.09,2300.0,20.8688,20.8688,20.8194,20.8194,2300.0
2009-12-21 14:55:00,21.1,21.12,21.06,21.06,4000.0,20.8293,20.849,20.7898,20.7898,4000.0
2009-12-21 15:00:00,21.06,21.06,21.05,21.05,4700.0,20.7898,20.7898,20.7799,20.7799,4700.0
2009-12-21 15:05:00,21.03,21.04,21.03,21.04,1000.0,20.7602,20.77,20.7602,20.77,1000.0
2009-12-21 15:10:00,21.04,21.06,21.03,21.05,6300.0,20.77,20.7898,20.7602,20.7799,6300.0
2009-12-21 15:15:00,21.04,21.04,20.96,20.98,21200.0,20.77,20.77,20.6911,20.7108,21200.0
2009-12-21 15:20:00,20.98,21.06,20.97,21.0,26300.0,20.7108,20.7898,20.7009,20.7305,26300.0
2009-12-21 15:25:00,20.99,21.0,20.95,21.0,19200.0,20.7207,20.7305,20.6812,20.7305,19200.0
2009-12-21 15:30:00,21.0,21.03,20.99,21.01,5800.0,20.7305,20.7602,20.7207,20.7404,5800.0
2009-12-21 15:35:00,21.01,21.05,21.01,21.02,2600.0,20.7404,20.7799,20.7404,20.7503,2600.0
2009-12-21 15:40:00,21.01,21.02,20.99,20.99,6200.0,20.7404,20.7503,20.7207,20.7207,6200.0
2009-12-21 15:45:00,21.01,21.05,20.99,21.05,15700.0,20.7404,20.7799,20.7207,20.7799,15700.0
2009-12-21 15:50:00,21.03,21.05,21.02,21.04,2900.0,20.7602,20.7799,20.7503,20.77,2900.0
2009-12-21 15:55:00,21.03,21.04,21.0,21.02,11900.0,20.7602,20.77,20.7305,20.7503,11900.0
2009-12-22 09:30:00,21.16,21.16,21.03,21.08,3000.0,20.8885,20.8885,20.7602,20.8095,3000.0
2009-12-22 09:35:00,21.08,21.08,20.87,20.95,8400.0,20.8095,20.8095,20.6022,20.6812,8400.0
2009-12-22 09:40:00,20.95,20.95,20.92,20.94,5800.0,20.6812,20.6812,20.6516,20.6713,5800.0
2009-12-22 09:45:00,20.93,20.95,20.93,20.95,6400.0,20.6614,20.6812,20.6614,20.6812,6400.0
2009-12-22 09:50:00,20.95,20.95,20.94,20.94,8600.0,20.6812,20.6812,20.6713,20.6713,8600.0
2009-12-22 09:55:00,20.95,20.99,20.94,20.99,5400.0,20.6812,20.7207,20.6713,20.7207,5400.0
2009-12-22 10:00:00,20.99,21.05,20.99,21.01,4000.0,20.7207,20.7799,20.7207,20.7404,4000.0
2009-12-22 10:05:00,21.03,21.05,21.03,21.05,2500.0,20.7602,20.7799,20.7602,20.7799,2500.0
2009-12-22 10:10:00,21.05,21.05,21.03,21.03,2800.0,20.7799,20.7799,20.7602,20.7602,2800.0
2009-12-22 10:15:00,21.02,21.04,21.02,21.03,800.0,20.7503,20.77,20.7503,20.7602,800.0
2009-12-22 10:20:00,21.05,21.05,21.0,21.0,2500.0,20.7799,20.7799,20.7305,20.7305,2500.0
2009-12-22 10:25:00,21.0,21.03,21.0,21.03,1500.0,20.7305,20.7602,20.7305,20.7602,1500.0
2009-12-22 10:30:00,21.02,21.04,20.96,20.96,2700.0,20.7503,20.77,20.6911,20.6911,2700.0
2009-12-22 10:35:00,20.97,21.0,20.97,20.99,2300.0,20.7009,20.7305,20.7009,20.7207,2300.0
2009-12-22 10:40:00,20.99,20.99,20.92,20.92,5300.0,20.7207,20.7207,20.6516,20.6516,5300.0
2009-12-22 10:45:00,20.88,20.91,20.88,20.89,2300.0,20.6121,20.6417,20.6121,20.622,2300.0
2009-12-22 10:50:00,20.9,20.93,20.9,20.93,2400.0,20.6318,20.6614,20.6318,20.6614,2400.0
2009-12-22 10:55:00,20.94,20.97,20.94,20.97,1500.0,20.6713,20.7009,20.6713,20.7009,1500.0
2009-12-22 11:00:00,20.97,20.99,20.96,20.96,1000.0,20.7009,20.7207,20.6911,20.6911,1000.0
2009-12-22 11:05:00,20.97,21.02,20.96,21.02,1900.0,20.7009,20.7503,20.6911,20.7503,1900.0
2009-12-22 11:10:00,21.02,21.03,21.02,21.02,1800.0,20.7503,20.7602,20.7503,20.7503,1800.0
2009-12-22 11:15:00,20.99,20.99,20.96,20.96,3500.0,20.7207,20.7207,20.6911,20.6911,3500.0
2009-12-22 11:20:00,20.91,20.94,20.86,20.89,7400.0,20.6417,20.6713,20.5923,20.622,7400.0
2009-12-22 11:25:00,20.89,20.9,20.89,20.9,2600.0,20.622,20.6318,20.622,20.6318,2600.0
2009-12-22 11:30:00,20.89,20.92,20.89,20.91,8800.0,20.622,20.6516,20.622,20.6417,8800.0
2009-12-22 11:35:00,20.93,20.96,20.93,20.93,4000.0,20.6614,20.6911,20.6614,20.6614,4000.0
2009-12-22 11:40:00,20.95,20.98,20.94,20.95,1400.0,20.6812,20.7108,20.6713,20.6812,1400.0
2009-12-22 11:45:00,20.93,20.98,20.93,20.97,2200.0,20.6614,20.7108,20.6614,20.7009,2200.0
2009-12-22 11:50:00,20.99,21.0,20.98,20.99,1700.0,20.7207,20.7305,20.7108,20.7207,1700.0
2009-12-22 11:55:00,20.98,20.98,20.92,20.95,1700.0,20.7108,20.7108,20.6516,20.6812,1700.0
2009-12-22 12:00:00,20.93,20.95,20.93,20.95,1900.0,20.6614,20.6812,20.6614,20.6812,1900.0
2009-12-22 12:05:00,20.96,20.99,20.95,20.99,2700.0,20.6911,20.7207,20.6812,20.7207,2700.0
2009-12-22 12:10:00,20.99,21.01,20.99,21.01,1300.0,20.7207,20.7404,20.7207,20.7404,1300.0
2009-12-22 12:15:00,20.99,21.0,20.98,20.99,1300.0,20.7207,20.7305,20.7108,20.7207,1300.0
2009-12-22 12:20:00,20.98,20.98,20.92,20.95,3500.0,20.7108,20.7108,20.6516,20.6812,3500.0
2009-12-22 12:25:00,20.93,20.95,20.93,20.93,2400.0,20.6614,20.6812,20.6614,20.6614,2400.0
2009-12-22 12:30:00,20.94,20.98,20.94,20.98,1200.0,20.6713,20.7108,20.6713,20.7108,1200.0
2009-12-22 12:35:00,20.97,20.98,20.97,20.97,1500.0,20.7009,20.7108,20.7009,20.7009,1500.0
2009-12-22 12:40:00,20.97,20.98,20.94,20.98,2800.0,20.7009,20.7108,20.6713,20.7108,2800.0
2009-12-22 12:45:00,20.97,20.97,20.95,20.97,1100.0,20.7009,20.7009,20.6812,20.7009,1100.0
2009-12-22 12:50:00,20.96,20.96,20.95,20.95,1100.0,20.6911,20.6911,20.6812,20.6812,1100.0
2009-12-22 12:55:00,20.95,20.96,20.93,20.96,1500.0,20.6812,20.6911,20.6614,20.6911,1500.0
2009-12-22 13:00:00,20.96,20.96,20.94,20.95,1500.0,20.6911,20.6911,20.6713,20.6812,1500.0
2009-12-22 13:05:00,20.96,20.98,20.94,20.98,2200.0,20.6911,20.7108,20.6713,20.7108,2200.0
2009-12-22 13:10:00,20.96,21.0,20.96,20.97,2900.0,20.6911,20.7305,20.6911,20.7009,2900.0
2009-12-22 13:15:00,20.94,20.97,20.94,20.95,1100.0,20.6713,20.7009,20.6713,20.6812,1100.0
2009-12-22 13:20:00,20.95,20.97,20.95,20.97,1500.0,20.6812,20.7009,20.6812,20.7009,1500.0
2009-12-22 13:25:00,20.97,20.97,20.96,20.97,2600.0,20.7009,20.7009,20.6911,20.7009,2600.0
2009-12-22 13:30:00,20.97,21.0,20.97,21.0,3100.0,20.7009,20.7305,20.7009,20.7305,3100.0
2009-12-22 13:35:00,21.0,21.05,20.99,21.02,2800.0,20.7305,20.7799,20.7207,20.7503,2800.0
2009-12-22 13:40:00,21.04,21.04,21.01,21.01,2700.0,20.77,20.77,20.7404,20.7404,2700.0
2009-12-22 13:45:00,21.01,21.02,20.99,20.99,1300.0,20.7404,20.7503,20.7207,20.7207,1300.0
2009-12-22 13:50:00,21.01,21.01,20.97,20.97,1200.0,20.7404,20.7404,20.7009,20.7009,1200.0
2009-12-22 13:55:00,20.98,21.0,20.97,20.97,1800.0,20.7108,20.7305,20.7009,20.7009,1800.0
2009-12-22 14:00:00,20.97,20.97,20.95,20.95,1500.0,20.7009,20.7009,20.6812,20.6812,1500.0
2009-12-22 14:05:00,20.95,20.98,20.95,20.96,1700.0,20.6812,20.7108,20.6812,20.6911,1700.0
2009-12-22 14:10:00,20.96,20.96,20.94,20.94,2200.0,20.6911,20.6911,20.6713,20.6713,2200.0
2009-12-22 14:15:00,20.94,20.97,20.94,20.96,3100.0,20.6713,20.7009,20.6713,20.6911,3100.0
2009-12-22 14:20:00,20.95,20.95,20.92,20.94,1400.0,20.6812,20.6812,20.6516,20.6713,1400.0
2009-12-22 14:25:00,20.94,20.95,20.94,20.94,1700.0,20.6713,20.6812,20.6713,20.6713,1700.0
2009-12-22 14:30:00,20.94,20.95,20.94,20.95,1300.0,20.6713,20.6812,20.6713,20.6812,1300.0
2009-12-22 14:35:00,20.95,20.97,20.95,20.97,2000.0,20.6812,20.7009,20.6812,20.7009,2000.0
2009-12-22 14:40:00,20.97,20.97,20.93,20.94,1300.0,20.7009,20.7009,20.6614,20.6713,1300.0
2009-12-22 14:45:00,20.94,20.94,20.94,20.94,1500.0,20.6713,20.6713,20.6713,20.6713,1500.0
2009-12-22 14:50:00,20.94,20.96,20.94,20.94,1400.0,20.6713,20.6911,20.6713,20.6713,1400.0
2009-12-22 14:55:00,20.96,20.96,20.92,20.93,3200.0,20.6911,20.6911,20.6516,20.6614,3200.0
2009-12-22 15:00:00,20.94,20.96,20.92,20.95,4300.0,20.6713,20.6911,20.6516,20.6812,4300.0
2009-12-22 15:05:00,20.95,20.96,20.94,20.95,2000.0,20.6812,20.6911,20.6713,20.6812,2000.0
2009-12-22 15:10:00,20.95,20.96,20.9,20.94,3500.0,20.6812,20.6911,20.6318,20.6713,3500.0
2009-12-22 15:15:00,20.93,20.97,20.93,20.97,3100.0,20.6614,20.7009,20.6614,20.7009,3100.0
2009-12-22 15:20:00,20.97,20.98,20.97,20.97,2500.0,20.7009,20.7108,20.7009,20.7009,2500.0
2009-12-22 15:25:00,20.97,20.99,20.97,20.97,2600.0,20.7009,20.7207,20.7009,20.7009,2600.0
2009-12-22 15:30:00,20.97,20.98,20.93,20.93,5800.0,20.7009,20.7108,20.6614,20.6614,5800.0
2009-12-22 15:35:00,20.94,20.97,20.93,20.97,3000.0,20.6713,20.7009,20.6614,20.7009,3000.0
2009-12-22 15:40:00,20.97,20.98,20.96,20.96,4500.0,20.7009,20.7108,20.6911,20.6911,4500.0
2009-12-22 15:45:00,20.96,21.0,20.96,20.98,4400.0,20.6911,20.7305,20.6911,20.7108,4400.0
2009-12-22 15:50:00,20.99,21.0,20.96,20.96,4200.0,20.7207,20.7305,20.6911,20.6911,4200.0
2009-12-22 15:55:00,20.96,21.0,20.96,20.99,11100.0,20.6911,20.7305,20.6911,20.7207,11100.0
2009-12-23 09:30:00,20.93,20.95,20.88,20.95,5300.0,20.6614,20.6812,20.6121,20.6812,5300.0
2009-12-23 09:35:00,20.96,21.0,20.96,21.0,1700.0,20.6911,20.7305,20.6911,20.7305,1700.0
2009-12-23 09:40:00,21.0,21.05,20.97,21.04,3300.0,20.7305,20.7799,20.7009,20.77,3300.0
2009-12-23 09:45:00,21.05,21.05,21.04,21.04,2100.0,20.7799,20.7799,20.77,20.77,2100.0
2009-12-23 09:50:00,21.04,21.05,21.04,21.05,1200.0,20.77,20.7799,20.77,20.7799,1200.0
2009-12-23 09:55:00,21.05,21.25,21.05,21.24,10400.0,20.7799,20.9773,20.7799,20.9675,10400.0
2009-12-23 10:00:00,21.24,21.24,21.01,21.18,6400.0,20.9675,20.9675,20.7404,20.9082,6400.0
2009-12-23 10:05:00,21.17,21.17,21.1,21.1,3300.0,20.8984,20.8984,20.8293,20.8293,3300.0
2009-12-23 10:10:00,21.1,21.1,21.02,21.04,3500.0,20.8293,20.8293,20.7503,20.77,3500.0
2009-12-23 10:15:00,21.06,21.08,21.06,21.08,1400.0,20.7898,20.8095,20.7898,20.8095,1400.0
2009-12-23 10:20:00,21.09,21.16,21.08,21.08,2600.0,20.8194,20.8885,20.8095,20.8095,2600.0
2009-12-23 10:25:00,21.08,21.1,21.05,21.05,600.0,20.8095,20.8293,20.7799,20.7799,600.0
2009-12-23 10:30:00,21.09,21.1,21.04,21.04,4400.0,20.8194,20.8293,20.77,20.77,4400.0
2009-12-23 10:35:00,21.03,21.06,21.03,21.04,800.0,20.7602,20.7898,20.7602,20.77,800.0
2009-12-23 10:40:00,21.05,21.06,21.04,21.04,3700.0,20.7799,20.7898,20.77,20.77,3700.0
2009-12-23 10:45:00,21.05,21.05,21.04,21.04,3000.0,20.7799,20.7799,20.77,20.77,3000.0
2009-12-23 10:50:00,21.04,21.06,21.04,21.06,3100.0,20.77,20.7898,20.77,20.7898,3100.0
2009-12-23 10:55:00,21.06,21.06,21.05,21.05,3000.0,20.7898,20.7898,20.7799,20.7799,3000.0
2009-12-23 11:00:00,21.04,21.05,21.04,21.05,1200.0,20.77,20.7799,20.77,20.7799,1200.0
2009-12-23 11:05:00,21.04,21.04,21.01,21.02,2200.0,20.77,20.77,20.7404,20.7503,2200.0
2009-12-23 11:10:00,21.01,21.02,21.01,21.02,1600.0,20.7404,20.7503,20.7404,20.7503,1600.0
2009-12-23 11:15:00,21.03,21.03,20.99,21.0,5400.0,20.7602,20.7602,20.7207,20.7305,5400.0
2009-12-23 11:20:00,21.03,21.05,21.02,21.03,900.0,20.7602,20.7799,20.7503,20.7602,900.0
2009-12-23 11:25:00,21.03,21.05,21.03,21.03,4000.0,20.7602,20.7799,20.7602,20.7602,4000.0
2009-12-23 11:30:00,21.05,21.05,21.03,21.05,2200.0,20.7799,20.7799,20.7602,20.7799,2200.0
2009-12-23 11:35:00,21.05,21.05,21.03,21.03,2600.0,20.7799,20.7799,20.7602,20.7602,2600.0
2009-12-23 11:40:00,21.04,21.04,21.03,21.03,900.0,20.77,20.77,20.7602,20.7602,900.0
2009-12-23 11:45:00,21.04,21.04,21.03,21.03,2000.0,20.77,20.77,20.7602,20.7602,2000.0
2009-12-23 11:50:00,21.03,21.03,20.99,21.0,4100.0,20.7602,20.7602,20.7207,20.7305,4100.0
2009-12-23 11:55:00,21.01,21.01,20.99,21.0,1400.0,20.7404,20.7404,20.7207,20.7305,1400.0
2009-12-23 12:00:00,21.0,21.02,21.0,21.0,1000.0,20.7305,20.7503,20.7305,20.7305,1000.0
2009-12-23 12:05:00,21.02,21.02,21.0,21.0,2500.0,20.7503,20.7503,20.7305,20.7305,2500.0
2009-12-23 12:10:00,21.01,21.01,21.0,21.0,1300.0,20.7404,20.7404,20.7305,20.7305,1300.0
2009-12-23 12:15:00,21.01,21.01,21.0,21.0,1100.0,20.7404,20.7404,20.7305,20.7305,1100.0
2009-12-23 12:20:00,21.0,21.01,21.0,21.0,2500.0,20.7305,20.7404,20.7305,20.7305,2500.0
2009-12-23 12:25:00,21.01,21.01,21.0,21.0,1700.0,20.7404,20.7404,20.7305,20.7305,1700.0
2009-12-23 12:30:00,21.01,21.01,21.0,21.0,1700.0,20.7404,20.7404,20.7305,20.7305,1700.0
2009-12-23 12:35:00,21.01,21.01,21.0,21.01,2000.0,20.7404,20.7404,20.7305,20.7404,2000.0
2009-12-23 12:40:00,21.01,21.01,21.0,21.0,500.0,20.7404,20.7404,20.7305,20.7305,500.0
2009-12-23 12:45:00,21.01,21.01,21.0,21.01,1500.0,20.7404,20.7404,20.7305,20.7404,1500.0
2009-12-23 12:50:00,21.01,21.04,21.0,21.03,3900.0,20.7404,20.77,20.7305,20.7602,3900.0
2009-12-23 12:55:00,21.03,21.04,21.0,21.0,3300.0,20.7602,20.77,20.7305,20.7305,3300.0
2009-12-23 13:00:00,21.01,21.01,21.01,21.01,400.0,20.7404,20.7404,20.7404,20.7404,400.0
2009-12-23 13:05:00,21.02,21.02,21.01,21.01,1700.0,20.7503,20.7503,20.7404,20.7404,1700.0
2009-12-23 13:10:00,21.01,21.02,21.01,21.01,1800.0,20.7404,20.7503,20.7404,20.7404,1800.0
2009-12-23 13:15:00,21.02,21.02,21.01,21.01,2700.0,20.7503,20.7503,20.7404,20.7404,2700.0
2009-12-23 13:20:00,21.02,21.02,21.01,21.01,4400.0,20.7503,20.7503,20.7404,20.7404,4400.0
2009-12-23 13:25:00,21.01,21.02,21.01,21.01,1100.0,20.7404,20.7503,20.7404,20.7404,1100.0
2009-12-23 13:30:00,21.02,21.05,21.01,21.04,6100.0,20.7503,20.7799,20.7404,20.77,6100.0
2009-12-23 13:35:00,21.04,21.04,21.04,21.04,500.0,20.77,20.77,20.77,20.77,500.0
2009-12-23 13:40:00,21.04,21.04,21.03,21.04,2800.0,20.77,20.77,20.7602,20.77,2800.0
2009-12-23 13:45:00,21.04,21.04,21.03,21.03,5500.0,20.77,20.77,20.7602,20.7602,5500.0
2009-12-23 13:50:00,21.03,21.04,21.03,21.03,700.0,20.7602,20.77,20.7602,20.7602,700.0
2009-12-23 13:55:00,21.04,21.04,21.03,21.03,900.0,20.77,20.77,20.7602,20.7602,900.0
2009-12-23 14:00:00,21.03,21.04,21.03,21.04,1500.0,20.7602,20.77,20.7602,20.77,1500.0
2009-12-23 14:05:00,21.03,21.04,21.03,21.03,2100.0,20.7602,20.77,20.7602,20.7602,2100.0
2009-12-23 14:10:00,21.04,21.04,21.03,21.04,2300.0,20.77,20.77,20.7602,20.77,2300.0
2009-12-23 14:15:00,21.04,21.04,21.0,21.02,8800.0,20.77,20.77,20.7305,20.7503,8800.0
2009-12-23 14:20:00,21.02,21.03,21.02,21.02,600.0,20.7503,20.7602,20.7503,20.7503,600.0
2009-12-23 14:25:00,21.02,21.04,21.02,21.04,3300.0,20.7503,20.77,20.7503,20.77,3300.0
2009-12-23 14:30:00,21.04,21.04,21.03,21.03,800.0,20.77,20.77,20.7602,20.7602,800.0
2009-12-23 14:35:00,21.04,21.08,21.04,21.07,5800.0,20.77,20.8095,20.77,20.7996,5800.0
2009-12-23 14:40:00,21.07,21.1,21.07,21.1,1100.0,20.7996,20.8293,20.7996,20.8293,1100.0
2009-12-23 14:45:00,21.12,21.2,21.12,21.19,1900.0,20.849,20.928,20.849,20.9181,1900.0
2009-12-23 14:50:00,21.2,21.2,21.2,21.2,3200.0,20.928,20.928,20.928,20.928,3200.0
2009-12-23 14:55:00,21.21,21.23,21.21,21.23,2300.0,20.9379,20.9576,20.9379,20.9576,2300.0
2009-12-23 15:00:00,21.24,21.24,21.19,21.19,7600.0,20.9675,20.9675,20.9181,20.9181,7600.0
2009-12-23 15:05:00,21.19,21.2,21.19,21.2,900.0,20.9181,20.928,20.9181,20.928,900.0
2009-12-23 15:10:00,21.2,21.2,21.19,21.19,2000.0,20.928,20.928,20.9181,20.9181,2000.0
2009-12-23 15:15:00,21.19,21.2,21.19,21.19,1700.0,20.9181,20.928,20.9181,20.9181,1700.0
2009-12-23 15:20:00,21.2,21.2,21.17,21.17,5700.0,20.928,20.928,20.8984,20.8984,5700.0
2009-12-23 15:25:00,21.17,21.18,21.17,21.17,3000.0,20.8984,20.9082,20.8984,20.8984,3000.0
2009-12-23 15:30:00,21.18,21.18,21.17,21.17,1100.0,20.9082,20.9082,20.8984,20.8984,1100.0
2009-12-23 15:35:00,21.18,21.19,21.17,21.19,2800.0,20.9082,20.9181,20.8984,20.9181,2800.0
2009-12-23 15:40:00,21.19,21.19,21.15,21.17,13100.0,20.9181,20.9181,20.8786,20.8984,13100.0
2009-12-23 15:45:00,21.16,21.16,21.13,21.13,4200.0,20.8885,20.8885,20.8589,20.8589,4200.0
2009-12-23 15:50:00,21.13,21.15,21.13,21.14,5500.0,20.8589,20.8786,20.8589,20.8688,5500.0
2009-12-23 15:55:00,21.15,21.15,21.05,21.1,39700.0,20.8786,20.8786,20.7799,20.8293,39700.0
2009-12-24 09:35:00,21.14,21.14,20.99,21.05,1600.0,20.8688,20.8688,20.7207,20.7799,1600.0
2009-12-24 09:40:00,21.05,21.1,21.05,21.05,1500.0,20.7799,20.8293,20.7799,20.7799,1500.0
2009-12-24 09:45:00,21.06,21.11,21.06,21.1,6000.0,20.7898,20.8391,20.7898,20.8293,6000.0
2009-12-24 09:50:00,21.08,21.1,20.95,20.99,6500.0,20.8095,20.8293,20.6812,20.7207,6500.0
2009-12-24 09:55:00,21.0,21.1,21.0,21.09,900.0,20.7305,20.8293,20.7305,20.8194,900.0
2009-12-24 10:00:00,21.1,21.13,21.09,21.11,3400.0,20.8293,20.8589,20.8194,20.8391,3400.0
2009-12-24 10:05:00,21.11,21.11,21.11,21.11,200.0,20.8391,20.8391,20.8391,20.8391,200.0
2009-12-24 10:10:00,21.11,21.13,21.11,21.12,3200.0,20.8391,20.8589,20.8391,20.849,3200.0
2009-12-24 10:15:00,21.13,21.13,21.13,21.13,300.0,20.8589,20.8589,20.8589,20.8589,300.0
2009-12-24 10:20:00,21.13,21.13,21.04,21.08,6900.0,20.8589,20.8589,20.77,20.8095,6900.0
2009-12-24 10:25:00,21.08,21.13,21.08,21.12,2900.0,20.8095,20.8589,20.8095,20.849,2900.0
2009-12-24 10:30:00,21.12,21.12,21.0,21.0,3600.0,20.849,20.849,20.7305,20.7305,3600.0
2009-12-24 10:35:00,21.05,21.08,21.01,21.08,1200.0,20.7799,20.8095,20.7404,20.8095,1200.0
2009-12-24 10:40:00,21.08,21.08,21.08,21.08,0.0,20.8095,20.8095,20.8095,20.8095,0.0
2009-12-24 10:45:00,21.12,21.22,21.12,21.22,3400.0,20.849,20.9477,20.849,20.9477,3400.0
2009-12-24 10:50:00,21.21,21.25,21.18,21.18,4000.0,20.9379,20.9773,20.9082,20.9082,4000.0
2009-12-24 10:55:00,21.24,21.24,21.24,21.24,100.0,20.9675,20.9675,20.9675,20.9675,100.0
2009-12-24 11:00:00,21.2,21.2,21.2,21.2,100.0,20.928,20.928,20.928,20.928,100.0
2009-12-24 11:05:00,21.21,21.21,21.21,21.21,1800.0,20.9379,20.9379,20.9379,20.9379,1800.0
2009-12-24 11:10:00,21.24,21.25,21.22,21.24,2200.0,20.9675,20.9773,20.9477,20.9675,2200.0
2009-12-24 11:15:00,21.24,21.24,21.17,21.24,3100.0,20.9675,20.9675,20.8984,20.9675,3100.0
2009-12-24 11:20:00,21.24,21.29,21.24,21.29,1900.0,20.9675,21.0168,20.9675,21.0168,1900.0
2009-12-24 11:25:00,21.29,21.38,21.29,21.37,3600.0,21.0168,21.1057,21.0168,21.0958,3600.0
2009-12-24 11:30:00,21.38,21.38,21.33,21.38,900.0,21.1057,21.1057,21.0563,21.1057,900.0
2009-12-24 11:35:00,21.38,21.38,21.37,21.38,800.0,21.1057,21.1057,21.0958,21.1057,800.0
2009-12-24 11:40:00,21.38,21.38,21.38,21.38,1300.0,21.1057,21.1057,21.1057,21.1057,1300.0
2009-12-24 11:45:00,21.37,21.38,21.37,21.37,1200.0,21.0958,21.1057,21.0958,21.0958,1200.0
2009-12-24 11:50:00,21.38,21.41,21.37,21.4,1300.0,21.1057,21.1353,21.0958,21.1254,1300.0
2009-12-24 11:55:00,21.41,21.42,21.41,21.42,500.0,21.1353,21.1452,21.1353,21.1452,500.0
2009-12-24 12:00:00,21.42,21.5,21.42,21.5,4400.0,21.1452,21.2241,21.1452,21.2241,4400.0
2009-12-24 12:05:00,21.48,21.5,21.48,21.49,2100.0,21.2044,21.2241,21.2044,21.2143,2100.0
2009-12-24 12:10:00,21.5,21.5,21.49,21.49,800.0,21.2241,21.2241,21.2143,21.2143,800.0
2009-12-24 12:15:00,21.49,21.49,21.42,21.43,4800.0,21.2143,21.2143,21.1452,21.155,4800.0
2009-12-24 12:20:00,21.43,21.43,21.38,21.39,4000.0,21.155,21.155,21.1057,21.1155,4000.0
2009-12-24 12:25:00,21.42,21.43,21.42,21.43,1200.0,21.1452,21.155,21.1452,21.155,1200.0
2009-12-24 12:30:00,21.43,21.48,21.42,21.47,3000.0,21.155,21.2044,21.1452,21.1945,3000.0
2009-12-24 12:35:00,21.49,21.5,21.49,21.49,4100.0,21.2143,21.2241,21.2143,21.2143,4100.0
2009-12-24 12:40:00,21.49,21.5,21.49,21.49,1400.0,21.2143,21.2241,21.2143,21.2143,1400.0
2009-12-24 12:45:00,21.47,21.47,21.45,21.45,800.0,21.1945,21.1945,21.1748,21.1748,800.0
2009-12-24 12:50:00,21.44,21.49,21.44,21.49,3900.0,21.1649,21.2143,21.1649,21.2143,3900.0
2009-12-24 12:55:00,21.49,21.5,21.44,21.49,6700.0,21.2143,21.2241,21.1649,21.2143,6700.0
2009-12-28 09:30:00,21.49,21.5,21.37,21.4,2800.0,21.2143,21.2241,21.0958,21.1254,2800.0
2009-12-28 09:35:00,21.48,21.48,21.45,21.45,300.0,21.2044,21.2044,21.1748,21.1748,300.0
2009-12-28 09:40:00,21.48,21.48,21.45,21.48,5800.0,21.2044,21.2044,21.1748,21.2044,5800.0
2009-12-28 09:45:00,21.47,21.48,21.46,21.47,1800.0,21.1945,21.2044,21.1846,21.1945,1800.0
2009-12-28 09:50:00,21.49,21.5,21.47,21.47,2500.0,21.2143,21.2241,21.1945,21.1945,2500.0
2009-12-28 09:55:00,21.46,21.46,21.35,21.36,2500.0,21.1846,21.1846,21.0761,21.0859,2500.0
2009-12-28 10:00:00,21.36,21.4,21.29,21.31,4800.0,21.0859,21.1254,21.0168,21.0366,4800.0
2009-12-28 10:05:00,21.31,21.31,21.29,21.3,600.0,21.0366,21.0366,21.0168,21.0267,600.0
2009-12-28 10:10:00,21.3,21.32,21.3,21.31,4000.0,21.0267,21.0464,21.0267,21.0366,4000.0
2009-12-28 10:15:00,21.32,21.32,21.29,21.3,5300.0,21.0464,21.0464,21.0168,21.0267,5300.0
2009-12-28 10:20:00,21.31,21.33,21.3,21.31,2900.0,21.0366,21.0563,21.0267,21.0366,2900.0
2009-12-28 10:25:00,21.3,21.34,21.29,21.33,5900.0,21.0267,21.0662,21.0168,21.0563,5900.0
2009-12-28 10:30:00,21.32,21.32,21.3,21.31,4000.0,21.0464,21.0464,21.0267,21.0366,4000.0
2009-12-28 10:35:00,21.31,21.35,21.29,21.31,5800.0,21.0366,21.0761,21.0168,21.0366,5800.0
2009-12-28 10:40:00,21.33,21.33,21.3,21.3,1800.0,21.0563,21.0563,21.0267,21.0267,1800.0
2009-12-28 10:45:00,21.3,21.3,21.3,21.3,800.0,21.0267,21.0267,21.0267,21.0267,800.0
2009-12-28 10:50:00,21.31,21.31,21.3,21.3,1600.0,21.0366,21.0366,21.0267,21.0267,1600.0
2009-12-28 10:55:00,21.3,21.31,21.29,21.31,1800.0,21.0267,21.0366,21.0168,21.0366,1800.0
2009-12-28 11:00:00,21.31,21.33,21.31,21.33,1600.0,21.0366,21.0563,21.0366,21.0563,1600.0
2009-12-28 11:05:00,21.34,21.37,21.34,21.36,1200.0,21.0662,21.0958,21.0662,21.0859,1200.0
2009-12-28 11:10:00,21.36,21.36,21.33,21.34,2200.0,21.0859,21.0859,21.0563,21.0662,2200.0
2009-12-28 11:15:00,21.34,21.34,21.34,21.34,1000.0,21.0662,21.0662,21.0662,21.0662,1000.0
2009-12-28 11:20:00,21.35,21.37,21.35,21.35,1200.0,21.0761,21.0958,21.0761,21.0761,1200.0
2009-12-28 11:25:00,21.35,21.35,21.3,21.31,3500.0,21.0761,21.0761,21.0267,21.0366,3500.0
2009-12-28 11:30:00,21.32,21.32,21.3,21.31,2500.0,21.0464,21.0464,21.0267,21.0366,2500.0
2009-12-28 11:35:00,21.31,21.31,21.3,21.31,2500.0,21.0366,21.0366,21.0267,21.0366,2500.0
2009-12-28 11:40:00,21.32,21.32,21.31,21.32,1500.0,21.0464,21.0464,21.0366,21.0464,1500.0
2009-12-28 11:45:00,21.32,21.32,21.31,21.31,1200.0,21.0464,21.0464,21.0366,21.0366,1200.0
2009-12-28 11:50:00,21.32,21.32,21.31,21.32,1900.0,21.0464,21.0464,21.0366,21.0464,1900.0
2009-12-28 11:55:00,21.31,21.32,21.31,21.32,2800.0,21.0366,21.0464,21.0366,21.0464,2800.0
2009-12-28 12:00:00,21.32,21.34,21.31,21.34,5400.0,21.0464,21.0662,21.0366,21.0662,5400.0
2009-12-28 12:05:00,21.34,21.36,21.33,21.36,5000.0,21.0662,21.0859,21.0563,21.0859,5000.0
2009-12-28 12:10:00,21.36,21.39,21.36,21.39,1900.0,21.0859,21.1155,21.0859,21.1155,1900.0
2009-12-28 12:15:00,21.39,21.4,21.39,21.39,300.0,21.1155,21.1254,21.1155,21.1155,300.0
2009-12-28 12:20:00,21.39,21.4,21.39,21.4,2500.0,21.1155,21.1254,21.1155,21.1254,2500.0
2009-12-28 12:25:00,21.39,21.39,21.36,21.39,1500.0,21.1155,21.1155,21.0859,21.1155,1500.0
2009-12-28 12:30:00,21.36,21.37,21.36,21.37,200.0,21.0859,21.0958,21.0859,21.0958,200.0
2009-12-28 12:35:00,21.36,21.37,21.36,21.36,2000.0,21.0859,21.0958,21.0859,21.0859,2000.0
2009-12-28 12:40:00,21.36,21.37,21.34,21.36,1100.0,21.0859,21.0958,21.0662,21.0859,1100.0
2009-12-28 12:45:00,21.33,21.35,21.33,21.35,700.0,21.0563,21.0761,21.0563,21.0761,700.0
2009-12-28 12:50:00,21.35,21.35,21.35,21.35,600.0,21.0761,21.0761,21.0761,21.0761,600.0
2009-12-28 12:55:00,21.35,21.36,21.35,21.35,900.0,21.0761,21.0859,21.0761,21.0761,900.0
2009-12-28 13:00:00,21.35,21.36,21.35,21.36,300.0,21.0761,21.0859,21.0761,21.0859,300.0
2009-12-28 13:05:00,21.35,21.35,21.34,21.35,1700.0,21.0761,21.0761,21.0662,21.0761,1700.0
2009-12-28 13:10:00,21.35,21.35,21.35,21.35,800.0,21.0761,21.0761,21.0761,21.0761,800.0
2009-12-28 13:15:00,21.35,21.35,21.33,21.33,3500.0,21.0761,21.0761,21.0563,21.0563,3500.0
2009-12-28 13:20:00,21.33,21.33,21.33,21.33,1000.0,21.0563,21.0563,21.0563,21.0563,1000.0
2009-12-28 13:25:00,21.33,21.35,21.33,21.35,3200.0,21.0563,21.0761,21.0563,21.0761,3200.0
2009-12-28 13:30:00,21.34,21.34,21.3,21.32,6800.0,21.0662,21.0662,21.0267,21.0464,6800.0
2009-12-28 13:35:00,21.32,21.34,21.3,21.32,7400.0,21.0464,21.0662,21.0267,21.0464,7400.0
2009-12-28 13:40:00,21.32,21.33,21.31,21.33,2800.0,21.0464,21.0563,21.0366,21.0563,2800.0
2009-12-28 13:45:00,21.33,21.34,21.33,21.34,800.0,21.0563,21.0662,21.0563,21.0662,800.0
2009-12-28 13:50:00,21.33,21.35,21.33,21.34,1700.0,21.0563,21.0761,21.0563,21.0662,1700.0
2009-12-28 13:55:00,21.34,21.34,21.34,21.34,600.0,21.0662,21.0662,21.0662,21.0662,600.0
2009-12-28 14:00:00,21.34,21.35,21.32,21.32,2500.0,21.0662,21.0761,21.0464,21.0464,2500.0
2009-12-28 14:05:00,21.32,21.32,21.3,21.31,1900.0,21.0464,21.0464,21.0267,21.0366,1900.0
2009-12-28 14:10:00,21.31,21.32,21.3,21.32,3700.0,21.0366,21.0464,21.0267,21.0464,3700.0
2009-12-28 14:15:00,21.32,21.32,21.3,21.31,1000.0,21.0464,21.0464,21.0267,21.0366,1000.0
2009-12-28 14:20:00,21.3,21.31,21.3,21.31,4000.0,21.0267,21.0366,21.0267,21.0366,4000.0
2009-12-28 14:25:00,21.31,21.31,21.3,21.3,2300.0,21.0366,21.0366,21.0267,21.0267,2300.0
2009-12-28 14:30:00,21.31,21.33,21.3,21.32,3200.0,21.0366,21.0563,21.0267,21.0464,3200.0
2009-12-28 14:35:00,21.32,21.37,21.32,21.37,12100.0,21.0464,21.0958,21.0464,21.0958,12100.0
2009-12-28 14:40:00,21.36,21.37,21.35,21.37,2600.0,21.0859,21.0958,21.0761,21.0958,2600.0
2009-12-28 14:45:00,21.35,21.36,21.35,21.36,1300.0,21.0761,21.0859,21.0761,21.0859,1300.0
2009-12-28 14:50:00,21.36,21.37,21.36,21.36,2000.0,21.0859,21.0958,21.0859,21.0859,2000.0
2009-12-28 14:55:00,21.36,21.38,21.36,21.37,1900.0,21.0859,21.1057,21.0859,21.0958,1900.0
2009-12-28 15:00:00,21.38,21.38,21.38,21.38,600.0,21.1057,21.1057,21.1057,21.1057,600.0
2009-12-28 15:05:00,21.39,21.4,21.39,21.4,1600.0,21.1155,21.1254,21.1155,21.1254,1600.0
2009-12-28 15:10:00,21.4,21.4,21.4,21.4,1700.0,21.1254,21.1254,21.1254,21.1254,1700.0
2009-12-28 15:15:00,21.39,21.39,21.37,21.37,2400.0,21.1155,21.1155,21.0958,21.0958,2400.0
2009-12-28 15:20:00,21.37,21.37,21.34,21.35,3700.0,21.0958,21.0958,21.0662,21.0761,3700.0
2009-12-28 15:25:00,21.34,21.34,21.3,21.32,4500.0,21.0662,21.0662,21.0267,21.0464,4500.0
2009-12-28 15:30:00,21.33,21.34,21.31,21.33,11000.0,21.0563,21.0662,21.0366,21.0563,11000.0
2009-12-28 15:35:00,21.32,21.34,21.32,21.33,3000.0,21.0464,21.0662,21.0464,21.0563,3000.0
2009-12-28 15:40:00,21.34,21.38,21.34,21.38,2400.0,21.0662,21.1057,21.0662,21.1057,2400.0
2009-12-28 15:45:00,21.38,21.39,21.36,21.36,4500.0,21.1057,21.1155,21.0859,21.0859,4500.0
2009-12-28 15:50:00,21.34,21.34,21.32,21.34,5600.0,21.0662,21.0662,21.0464,21.0662,5600.0
2009-12-28 15:55:00,21.36,21.37,21.33,21.36,7000.0,21.0859,21.0958,21.0563,21.0859,7000.0
2009-12-29 09:30:00,21.37,21.37,21.18,21.28,2400.0,21.0958,21.0958,20.9082,21.007,2400.0
2009-12-29 09:35:00,21.4,21.49,21.39,21.49,1000.0,21.1254,21.2143,21.1155,21.2143,1000.0
2009-12-29 09:40:00,21.49,21.49,21.35,21.35,1500.0,21.2143,21.2143,21.0761,21.0761,1500.0
2009-12-29 09:45:00,21.41,21.41,21.39,21.41,300.0,21.1353,21.1353,21.1155,21.1353,300.0
2009-12-29 09:50:00,21.37,21.41,21.37,21.39,900.0,21.0958,21.1353,21.0958,21.1155,900.0
2009-12-29 09:55:00,21.4,21.47,21.4,21.47,2500.0,21.1254,21.1945,21.1254,21.1945,2500.0
2009-12-29 10:00:00,21.47,21.47,21.43,21.43,600.0,21.1945,21.1945,21.155,21.155,600.0
2009-12-29 10:05:00,21.45,21.46,21.43,21.45,1000.0,21.1748,21.1846,21.155,21.1748,1000.0
2009-12-29 10:10:00,21.44,21.48,21.44,21.48,1800.0,21.1649,21.2044,21.1649,21.2044,1800.0
2009-12-29 10:15:00,21.47,21.53,21.45,21.53,2900.0,21.1945,21.2537,21.1748,21.2537,2900.0
2009-12-29 10:20:00,21.51,21.57,21.51,21.56,4100.0,21.234,21.2932,21.234,21.2834,4100.0
2009-12-29 10:25:00,21.58,21.58,21.57,21.57,700.0,21.3031,21.3031,21.2932,21.2932,700.0
2009-12-29 10:30:00,21.58,21.58,21.58,21.58,600.0,21.3031,21.3031,21.3031,21.3031,600.0
2009-12-29 10:35:00,21.58,21.58,21.55,21.55,800.0,21.3031,21.3031,21.2735,21.2735,800.0
2009-12-29 10:40:00,21.55,21.56,21.53,21.56,1200.0,21.2735,21.2834,21.2537,21.2834,1200.0
2009-12-29 10:45:00,21.56,21.56,21.53,21.53,500.0,21.2834,21.2834,21.2537,21.2537,500.0
2009-12-29 10:50:00,21.53,21.56,21.53,21.56,300.0,21.2537,21.2834,21.2537,21.2834,300.0
2009-12-29 10:55:00,21.55,21.55,21.53,21.53,400.0,21.2735,21.2735,21.2537,21.2537,400.0
2009-12-29 11:00:00,21.54,21.55,21.42,21.46,5800.0,21.2636,21.2735,21.1452,21.1846,5800.0
2009-12-29 11:05:00,21.47,21.54,21.47,21.5,5200.0,21.1945,21.2636,21.1945,21.2241,5200.0
2009-12-29 11:10:00,21.5,21.5,21.49,21.49,1500.0,21.2241,21.2241,21.2143,21.2143,1500.0
2009-12-29 11:15:00,21.49,21.5,21.49,21.49,1000.0,21.2143,21.2241,21.2143,21.2143,1000.0
2009-12-29 11:20:00,21.49,21.5,21.45,21.45,2200.0,21.2143,21.2241,21.1748,21.1748,2200.0
2009-12-29 11:25:00,21.44,21.48,21.43,21.48,2300.0,21.1649,21.2044,21.155,21.2044,2300.0
2009-12-29 11:30:00,21.47,21.49,21.47,21.49,1100.0,21.1945,21.2143,21.1945,21.2143,1100.0
2009-12-29 11:35:00,21.49,21.49,21.49,21.49,100.0,21.2143,21.2143,21.2143,21.2143,100.0
2009-12-29 11:40:00,21.49,21.5,21.49,21.49,1400.0,21.2143,21.2241,21.2143,21.2143,1400.0
2009-12-29 11:45:00,21.49,21.55,21.49,21.51,3900.0,21.2143,21.2735,21.2143,21.234,3900.0
2009-12-29 11:50:00,21.51,21.51,21.5,21.5,300.0,21.234,21.234,21.2241,21.2241,300.0
2009-12-29 11:55:00,21.5,21.5,21.5,21.5,900.0,21.2241,21.2241,21.2241,21.2241,900.0
2009-12-29 12:00:00,21.49,21.51,21.49,21.51,200.0,21.2143,21.234,21.2143,21.234,200.0
2009-12-29 12:05:00,21.5,21.5,21.49,21.5,800.0,21.2241,21.2241,21.2143,21.2241,800.0
2009-12-29 12:10:00,21.5,21.51,21.5,21.5,3800.0,21.2241,21.234,21.2241,21.2241,3800.0
2009-12-29 12:15:00,21.51,21.51,21.49,21.49,400.0,21.234,21.234,21.2143,21.2143,400.0
2009-12-29 12:20:00,21.5,21.5,21.5,21.5,700.0,21.2241,21.2241,21.2241,21.2241,700.0
2009-12-29 12:25:00,21.49,21.49,21.49,21.49,500.0,21.2143,21.2143,21.2143,21.2143,500.0
2009-12-29 12:30:00,21.49,21.51,21.49,21.49,300.0,21.2143,21.234,21.2143,21.2143,300.0
2009-12-29 12:35:00,21.51,21.51,21.51,21.51,200.0,21.234,21.234,21.234,21.234,200.0
2009-12-29 12:40:00,21.51,21.51,21.49,21.5,900.0,21.234,21.234,21.2143,21.2241,900.0
2009-12-29 12:45:00,21.51,21.51,21.5,21.51,400.0,21.234,21.234,21.2241,21.234,400.0
2009-12-29 12:50:00,21.51,21.54,21.51,21.52,3700.0,21.234,21.2636,21.234,21.2439,3700.0
2009-12-29 12:55:00,21.51,21.53,21.5,21.5,2400.0,21.234,21.2537,21.2241,21.2241,2400.0
2009-12-29 13:00:00,21.5,21.52,21.49,21.5,2100.0,21.2241,21.2439,21.2143,21.2241,2100.0
2009-12-29 13:05:00,21.49,21.51,21.49,21.51,300.0,21.2143,21.234,21.2143,21.234,300.0
2009-12-29 13:10:00,21.5,21.51,21.49,21.49,700.0,21.2241,21.234,21.2143,21.2143,700.0
2009-12-29 13:15:00,21.49,21.5,21.49,21.49,1800.0,21.2143,21.2241,21.2143,21.2143,1800.0
2009-12-29 13:20:00,21.5,21.5,21.49,21.49,1100.0,21.2241,21.2241,21.2143,21.2143,1100.0
2009-12-29 13:25:00,21.49,21.49,21.49,21.49,300.0,21.2143,21.2143,21.2143,21.2143,300.0
2009-12-29 13:30:00,21.49,21.49,21.47,21.47,400.0,21.2143,21.2143,21.1945,21.1945,400.0
2009-12-29 13:35:00,21.47,21.48,21.47,21.48,900.0,21.1945,21.2044,21.1945,21.2044,900.0
2009-12-29 13:40:00,21.47,21.47,21.47,21.47,400.0,21.1945,21.1945,21.1945,21.1945,400.0
2009-12-29 13:45:00,21.48,21.5,21.48,21.48,1000.0,21.2044,21.2241,21.2044,21.2044,1000.0
2009-12-29 13:50:00,21.49,21.5,21.49,21.5,500.0,21.2143,21.2241,21.2143,21.2241,500.0
2009-12-29 13:55:00,21.51,21.51,21.5,21.5,300.0,21.234,21.234,21.2241,21.2241,300.0
2009-12-29 14:00:00,21.5,21.54,21.5,21.53,4300.0,21.2241,21.2636,21.2241,21.2537,4300.0
2009-12-29 14:05:00,21.52,21.52,21.51,21.51,600.0,21.2439,21.2439,21.234,21.234,600.0
2009-12-29 14:10:00,21.52,21.53,21.52,21.53,500.0,21.2439,21.2537,21.2439,21.2537,500.0
2009-12-29 14:15:00,21.53,21.53,21.53,21.53,300.0,21.2537,21.2537,21.2537,21.2537,300.0
2009-12-29 14:20:00,21.52,21.53,21.51,21.52,600.0,21.2439,21.2537,21.234,21.2439,600.0
2009-12-29 14:25:00,21.52,21.53,21.52,21.53,300.0,21.2439,21.2537,21.2439,21.2537,300.0
2009-12-29 14:30:00,21.52,21.6,21.52,21.57,5600.0,21.2439,21.3228,21.2439,21.2932,5600.0
2009-12-29 14:35:00,21.56,21.56,21.56,21.56,300.0,21.2834,21.2834,21.2834,21.2834,300.0
2009-12-29 14:40:00,21.56,21.56,21.56,21.56,1000.0,21.2834,21.2834,21.2834,21.2834,1000.0
2009-12-29 14:45:00,21.57,21.57,21.55,21.56,1300.0,21.2932,21.2932,21.2735,21.2834,1300.0
2009-12-29 14:50:00,21.54,21.55,21.54,21.54,500.0,21.2636,21.2735,21.2636,21.2636,500.0
2009-12-29 14:55:00,21.54,21.55,21.54,21.55,1000.0,21.2636,21.2735,21.2636,21.2735,1000.0
2009-12-29 15:00:00,21.55,21.58,21.54,21.54,3300.0,21.2735,21.3031,21.2636,21.2636,3300.0
2009-12-29 15:05:00,21.55,21.55,21.55,21.55,300.0,21.2735,21.2735,21.2735,21.2735,300.0
2009-12-29 15:10:00,21.55,21.57,21.54,21.55,1900.0,21.2735,21.2932,21.2636,21.2735,1900.0
2009-12-29 15:15:00,21.57,21.57,21.56,21.57,1000.0,21.2932,21.2932,21.2834,21.2932,1000.0
2009-12-29 15:20:00,21.57,21.59,21.57,21.59,1400.0,21.2932,21.313,21.2932,21.313,1400.0
2009-12-29 15:25:00,21.59,21.59,21.58,21.58,1600.0,21.313,21.313,21.3031,21.3031,1600.0
2009-12-29 15:30:00,21.59,21.59,21.56,21.56,2100.0,21.313,21.313,21.2834,21.2834,2100.0
2009-12-29 15:35:00,21.56,21.57,21.5,21.52,11200.0,21.2834,21.2932,21.2241,21.2439,11200.0
2009-12-29 15:40:00,21.52,21.53,21.51,21.51,1800.0,21.2439,21.2537,21.234,21.234,1800.0
2009-12-29 15:45:00,21.52,21.55,21.52,21.55,4100.0,21.2439,21.2735,21.2439,21.2735,4100.0
2009-12-29 15:50:00,21.54,21.55,21.49,21.49,2800.0,21.2636,21.2735,21.2143,21.2143,2800.0
2009-12-29 15:55:00,21.49,21.51,21.47,21.48,7800.0,21.2143,21.234,21.1945,21.2044,7800.0
2009-12-30 09:30:00,21.37,21.39,21.29,21.36,2300.0,21.0958,21.1155,21.0168,21.0859,2300.0
2009-12-30 09:35:00,21.34,21.39,21.27,21.3,4200.0,21.0662,21.1155,20.9971,21.0267,4200.0
2009-12-30 09:40:00,21.46,21.58,21.46,21.5,1200.0,21.1846,21.3031,21.1846,21.2241,1200.0
2009-12-30 09:45:00,21.51,21.59,21.51,21.55,1900.0,21.234,21.313,21.234,21.2735,1900.0
2009-12-30 09:50:00,21.54,21.54,21.47,21.47,700.0,21.2636,21.2636,21.1945,21.1945,700.0
2009-12-30 09:55:00,21.49,21.49,21.45,21.46,1200.0,21.2143,21.2143,21.1748,21.1846,1200.0
2009-12-30 10:00:00,21.43,21.47,21.41,21.42,2600.0,21.155,21.1945,21.1353,21.1452,2600.0
2009-12-30 10:05:00,21.45,21.48,21.43,21.43,1300.0,21.1748,21.2044,21.155,21.155,1300.0
2009-12-30 10:10:00,21.43,21.43,21.42,21.42,1700.0,21.155,21.155,21.1452,21.1452,1700.0
2009-12-30 10:15:00,21.43,21.44,21.42,21.42,2200.0,21.155,21.1649,21.1452,21.1452,2200.0
2009-12-30 10:20:00,21.38,21.38,21.3,21.31,1600.0,21.1057,21.1057,21.0267,21.0366,1600.0
2009-12-30 10:25:00,21.31,21.41,21.31,21.41,4400.0,21.0366,21.1353,21.0366,21.1353,4400.0
2009-12-30 10:30:00,21.41,21.42,21.41,21.41,500.0,21.1353,21.1452,21.1353,21.1353,500.0
2009-12-30 10:35:00,21.41,21.41,21.33,21.33,3800.0,21.1353,21.1353,21.0563,21.0563,3800.0
2009-12-30 10:40:00,21.33,21.33,21.3,21.31,3600.0,21.0563,21.0563,21.0267,21.0366,3600.0
2009-12-30 10:45:00,21.31,21.33,21.31,21.33,500.0,21.0366,21.0563,21.0366,21.0563,500.0
2009-12-30 10:50:00,21.33,21.36,21.33,21.36,1400.0,21.0563,21.0859,21.0563,21.0859,1400.0
2009-12-30 10:55:00,21.36,21.36,21.36,21.36,300.0,21.0859,21.0859,21.0859,21.0859,300.0
2009-12-30 11:00:00,21.37,21.38,21.37,21.38,800.0,21.0958,21.1057,21.0958,21.1057,800.0
2009-12-30 11:05:00,21.38,21.38,21.32,21.32,1400.0,21.1057,21.1057,21.0464,21.0464,1400.0
2009-12-30 11:10:00,21.33,21.34,21.33,21.33,500.0,21.0563,21.0662,21.0563,21.0563,500.0
2009-12-30 11:15:00,21.33,21.33,21.33,21.33,400.0,21.0563,21.0563,21.0563,21.0563,400.0
2009-12-30 11:20:00,21.34,21.36,21.34,21.36,1400.0,21.0662,21.0859,21.0662,21.0859,1400.0
2009-12-30 11:25:00,21.37,21.38,21.37,21.38,1900.0,21.0958,21.1057,21.0958,21.1057,1900.0
2009-12-30 11:30:00,21.39,21.39,21.37,21.38,2100.0,21.1155,21.1155,21.0958,21.1057,2100.0
2009-12-30 11:35:00,21.38,21.39,21.37,21.37,700.0,21.1057,21.1155,21.0958,21.0958,700.0
2009-12-30 11:40:00,21.37,21.4,21.37,21.39,1900.0,21.0958,21.1254,21.0958,21.1155,1900.0
2009-12-30 11:45:00,21.39,21.44,21.39,21.44,3900.0,21.1155,21.1649,21.1155,21.1649,3900.0
2009-12-30 11:50:00,21.44,21.5,21.44,21.5,2100.0,21.1649,21.2241,21.1649,21.2241,2100.0
2009-12-30 11:55:00,21.5,21.6,21.5,21.59,5400.0,21.2241,21.3228,21.2241,21.313,5400.0
2009-12-30 12:00:00,21.59,21.64,21.59,21.61,5100.0,21.313,21.3623,21.313,21.3327,5100.0
2009-12-30 12:05:00,21.62,21.62,21.6,21.6,1600.0,21.3426,21.3426,21.3228,21.3228,1600.0
2009-12-30 12:10:00,21.59,21.59,21.54,21.54,1200.0,21.313,21.313,21.2636,21.2636,1200.0
2009-12-30 12:15:00,21.54,21.55,21.53,21.54,700.0,21.2636,21.2735,21.2537,21.2636,700.0
2009-12-30 12:20:00,21.54,21.57,21.53,21.54,2300.0,21.2636,21.2932,21.2537,21.2636,2300.0
2009-12-30 12:25:00,21.55,21.55,21.53,21.53,200.0,21.2735,21.2735,21.2537,21.2537,200.0
2009-12-30 12:30:00,21.53,21.55,21.53,21.55,900.0,21.2537,21.2735,21.2537,21.2735,900.0
2009-12-30 12:35:00,21.52,21.58,21.5,21.55,3300.0,21.2439,21.3031,21.2241,21.2735,3300.0
2009-12-30 12:40:00,21.53,21.53,21.52,21.52,300.0,21.2537,21.2537,21.2439,21.2439,300.0
2009-12-30 12:45:00,21.52,21.57,21.52,21.53,2200.0,21.2439,21.2932,21.2439,21.2537,2200.0
2009-12-30 12:50:00,21.54,21.54,21.49,21.49,1500.0,21.2636,21.2636,21.2143,21.2143,1500.0
2009-12-30 12:55:00,21.49,21.49,21.48,21.48,700.0,21.2143,21.2143,21.2044,21.2044,700.0
2009-12-30 13:00:00,21.46,21.5,21.46,21.5,700.0,21.1846,21.2241,21.1846,21.2241,700.0
2009-12-30 13:05:00,21.5,21.5,21.48,21.48,700.0,21.2241,21.2241,21.2044,21.2044,700.0
2009-12-30 13:10:00,21.48,21.48,21.41,21.41,1000.0,21.2044,21.2044,21.1353,21.1353,1000.0
2009-12-30 13:15:00,21.41,21.41,21.37,21.37,1400.0,21.1353,21.1353,21.0958,21.0958,1400.0
2009-12-30 13:20:00,21.38,21.38,21.38,21.38,200.0,21.1057,21.1057,21.1057,21.1057,200.0
2009-12-30 13:25:00,21.35,21.35,21.33,21.33,1800.0,21.0761,21.0761,21.0563,21.0563,1800.0
2009-12-30 13:30:00,21.34,21.36,21.33,21.34,4900.0,21.0662,21.0859,21.0563,21.0662,4900.0
2009-12-30 13:35:00,21.3,21.3,21.3,21.3,100.0,21.0267,21.0267,21.0267,21.0267,100.0
2009-12-30 13:40:00,21.31,21.31,21.31,21.31,300.0,21.0366,21.0366,21.0366,21.0366,300.0
2009-12-30 13:45:00,21.31,21.32,21.31,21.32,600.0,21.0366,21.0464,21.0366,21.0464,600.0
2009-12-30 13:50:00,21.32,21.32,21.32,21.32,200.0,21.0464,21.0464,21.0464,21.0464,200.0
2009-12-30 13:55:00,21.33,21.35,21.33,21.35,3000.0,21.0563,21.0761,21.0563,21.0761,3000.0
2009-12-30 14:00:00,21.36,21.36,21.36,21.36,1000.0,21.0859,21.0859,21.0859,21.0859,1000.0
2009-12-30 14:05:00,21.37,21.39,21.37,21.39,2500.0,21.0958,21.1155,21.0958,21.1155,2500.0
2009-12-30 14:10:00,21.4,21.4,21.4,21.4,800.0,21.1254,21.1254,21.1254,21.1254,800.0
2009-12-30 14:15:00,21.4,21.41,21.4,21.41,800.0,21.1254,21.1353,21.1254,21.1353,800.0
2009-12-30 14:20:00,21.41,21.41,21.4,21.4,500.0,21.1353,21.1353,21.1254,21.1254,500.0
2009-12-30 14:25:00,21.4,21.4,21.4,21.4,1000.0,21.1254,21.1254,21.1254,21.1254,1000.0
2009-12-30 14:30:00,21.4,21.41,21.4,21.4,800.0,21.1254,21.1353,21.1254,21.1254,800.0
2009-12-30 14:35:00,21.4,21.41,21.4,21.41,400.0,21.1254,21.1353,21.1254,21.1353,400.0
2009-12-30 14:40:00,21.4,21.43,21.4,21.43,1000.0,21.1254,21.155,21.1254,21.155,1000.0
2009-12-30 14:45:00,21.42,21.43,21.42,21.43,800.0,21.1452,21.155,21.1452,21.155,800.0
2009-12-30 14:50:00,21.43,21.43,21.4,21.4,2400.0,21.155,21.155,21.1254,21.1254,2400.0
2009-12-30 14:55:00,21.4,21.41,21.4,21.4,600.0,21.1254,21.1353,21.1254,21.1254,600.0
2009-12-30 15:00:00,21.4,21.41,21.39,21.39,1200.0,21.1254,21.1353,21.1155,21.1155,1200.0
2009-12-30 15:05:00,21.39,21.39,21.37,21.39,500.0,21.1155,21.1155,21.0958,21.1155,500.0
2009-12-30 15:10:00,21.4,21.4,21.4,21.4,1500.0,21.1254,21.1254,21.1254,21.1254,1500.0
2009-12-30 15:15:00,21.39,21.4,21.39,21.39,900.0,21.1155,21.1254,21.1155,21.1155,900.0
2009-12-30 15:20:00,21.39,21.4,21.39,21.39,1300.0,21.1155,21.1254,21.1155,21.1155,1300.0
2009-12-30 15:25:00,21.4,21.4,21.39,21.39,1600.0,21.1254,21.1254,21.1155,21.1155,1600.0
2009-12-30 15:30:00,21.39,21.41,21.39,21.41,2800.0,21.1155,21.1353,21.1155,21.1353,2800.0
2009-12-30 15:35:00,21.41,21.44,21.41,21.44,6000.0,21.1353,21.1649,21.1353,21.1649,6000.0
2009-12-30 15:40:00,21.45,21.49,21.45,21.49,4500.0,21.1748,21.2143,21.1748,21.2143,4500.0
2009-12-30 15:45:00,21.48,21.5,21.48,21.49,7600.0,21.2044,21.2241,21.2044,21.2143,7600.0
2009-12-30 15:50:00,21.5,21.53,21.49,21.52,5400.0,21.2241,21.2537,21.2143,21.2439,5400.0
2009-12-30 15:55:00,21.53,21.53,21.49,21.5,15400.0,21.2537,21.2537,21.2143,21.2241,15400.0
2009-12-31 09:30:00,21.55,21.55,21.52,21.52,1100.0,21.2735,21.2735,21.2439,21.2439,1100.0
2009-12-31 09:35:00,21.57,21.58,21.57,21.58,200.0,21.2932,21.3031,21.2932,21.3031,200.0
2009-12-31 09:40:00,21.58,21.58,21.58,21.58,700.0,21.3031,21.3031,21.3031,21.3031,700.0
2009-12-31 09:45:00,21.58,21.6,21.58,21.58,800.0,21.3031,21.3228,21.3031,21.3031,800.0
2009-12-31 09:50:00,21.58,21.7,21.58,21.69,3600.0,21.3031,21.4216,21.3031,21.4117,3600.0
2009-12-31 09:55:00,21.66,21.66,21.56,21.56,1100.0,21.3821,21.3821,21.2834,21.2834,1100.0
2009-12-31 10:00:00,21.58,21.59,21.58,21.59,700.0,21.3031,21.313,21.3031,21.313,700.0
2009-12-31 10:05:00,21.6,21.63,21.6,21.62,1500.0,21.3228,21.3525,21.3228,21.3426,1500.0
2009-12-31 10:10:00,21.61,21.61,21.58,21.59,800.0,21.3327,21.3327,21.3031,21.313,800.0
2009-12-31 10:15:00,21.59,21.62,21.56,21.56,1300.0,21.313,21.3426,21.2834,21.2834,1300.0
2009-12-31 10:20:00,21.51,21.51,21.49,21.49,1100.0,21.234,21.234,21.2143,21.2143,1100.0
2009-12-31 10:25:00,21.49,21.5,21.49,21.49,800.0,21.2143,21.2241,21.2143,21.2143,800.0
2009-12-31 10:30:00,21.49,21.49,21.49,21.49,300.0,21.2143,21.2143,21.2143,21.2143,300.0
2009-12-31 10:35:00,21.49,21.49,21.41,21.43,1000.0,21.2143,21.2143,21.1353,21.155,1000.0
2009-12-31 10:40:00,21.43,21.5,21.43,21.5,2200.0,21.155,21.2241,21.155,21.2241,2200.0
2009-12-31 10:45:00,21.5,21.51,21.49,21.51,1900.0,21.2241,21.234,21.2143,21.234,1900.0
2009-12-31 10:50:00,21.51,21.53,21.51,21.52,900.0,21.234,21.2537,21.234,21.2439,900.0
2009-12-31 10:55:00,21.51,21.56,21.51,21.53,1400.0,21.234,21.2834,21.234,21.2537,1400.0
2009-12-31 11:00:00,21.54,21.56,21.54,21.55,3500.0,21.2636,21.2834,21.2636,21.2735,3500.0
2009-12-31 11:05:00,21.53,21.53,21.49,21.5,1100.0,21.2537,21.2537,21.2143,21.2241,1100.0
2009-12-31 11:10:00,21.49,21.51,21.49,21.5,900.0,21.2143,21.234,21.2143,21.2241,900.0
2009-12-31 11:15:00,21.49,21.51,21.49,21.49,2400.0,21.2143,21.234,21.2143,21.2143,2400.0
2009-12-31 11:20:00,21.49,21.5,21.47,21.48,700.0,21.2143,21.2241,21.1945,21.2044,700.0
2009-12-31 11:25:00,21.47,21.51,21.47,21.51,2100.0,21.1945,21.234,21.1945,21.234,2100.0
2009-12-31 11:30:00,21.52,21.52,21.49,21.51,800.0,21.2439,21.2439,21.2143,21.234,800.0
2009-12-31 11:35:00,21.51,21.51,21.51,21.51,300.0,21.234,21.234,21.234,21.234,300.0
2009-12-31 11:40:00,21.51,21.52,21.51,21.52,1200.0,21.234,21.2439,21.234,21.2439,1200.0
2009-12-31 11:45:00,21.52,21.56,21.52,21.54,1800.0,21.2439,21.2834,21.2439,21.2636,1800.0
2009-12-31 11:50:00,21.56,21.56,21.55,21.56,1000.0,21.2834,21.2834,21.2735,21.2834,1000.0
2009-12-31 11:55:00,21.55,21.56,21.49,21.51,2400.0,21.2735,21.2834,21.2143,21.234,2400.0
2009-12-31 12:00:00,21.53,21.53,21.48,21.49,900.0,21.2537,21.2537,21.2044,21.2143,900.0
2009-12-31 12:05:00,21.49,21.49,21.49,21.49,2500.0,21.2143,21.2143,21.2143,21.2143,2500.0
2009-12-31 12:10:00,21.49,21.52,21.49,21.52,2200.0,21.2143,21.2439,21.2143,21.2439,2200.0
2009-12-31 12:15:00,21.52,21.52,21.51,21.51,800.0,21.2439,21.2439,21.234,21.234,800.0
2009-12-31 12:20:00,21.51,21.54,21.49,21.51,2300.0,21.234,21.2636,21.2143,21.234,2300.0
2009-12-31 12:25:00,21.51,21.51,21.47,21.49,1500.0,21.234,21.234,21.1945,21.2143,1500.0
2009-12-31 12:30:00,21.47,21.5,21.47,21.5,2100.0,21.1945,21.2241,21.1945,21.2241,2100.0
2009-12-31 12:35:00,21.49,21.51,21.49,21.49,1200.0,21.2143,21.234,21.2143,21.2143,1200.0
2009-12-31 12:40:00,21.49,21.5,21.49,21.49,1600.0,21.2143,21.2241,21.2143,21.2143,1600.0
2009-12-31 12:45:00,21.49,21.5,21.49,21.49,1500.0,21.2143,21.2241,21.2143,21.2143,1500.0
2009-12-31 12:50:00,21.49,21.5,21.49,21.5,1700.0,21.2143,21.2241,21.2143,21.2241,1700.0
2009-12-31 12:55:00,21.49,21.5,21.49,21.5,2100.0,21.2143,21.2241,21.2143,21.2241,2100.0
2009-12-31 13:00:00,21.5,21.5,21.49,21.49,1400.0,21.2241,21.2241,21.2143,21.2143,1400.0
2009-12-31 13:05:00,21.49,21.5,21.47,21.5,1100.0,21.2143,21.2241,21.1945,21.2241,1100.0
2009-12-31 13:10:00,21.49,21.49,21.45,21.45,2100.0,21.2143,21.2143,21.1748,21.1748,2100.0
2009-12-31 13:15:00,21.45,21.47,21.44,21.47,1900.0,21.1748,21.1945,21.1649,21.1945,1900.0
2009-12-31 13:20:00,21.47,21.47,21.46,21.47,1500.0,21.1945,21.1945,21.1846,21.1945,1500.0
2009-12-31 13:25:00,21.47,21.48,21.47,21.48,1100.0,21.1945,21.2044,21.1945,21.2044,1100.0
2009-12-31 13:30:00,21.48,21.5,21.48,21.5,1400.0,21.2044,21.2241,21.2044,21.2241,1400.0
2009-12-31 13:35:00,21.5,21.5,21.49,21.49,800.0,21.2241,21.2241,21.2143,21.2143,800.0
2009-12-31 13:40:00,21.5,21.5,21.49,21.5,1000.0,21.2241,21.2241,21.2143,21.2241,1000.0
2009-12-31 13:45:00,21.5,21.51,21.49,21.49,1200.0,21.2241,21.234,21.2143,21.2143,1200.0
2009-12-31 13:50:00,21.52,21.52,21.49,21.49,1700.0,21.2439,21.2439,21.2143,21.2143,1700.0
2009-12-31 13:55:00,21.49,21.5,21.49,21.5,400.0,21.2143,21.2241,21.2143,21.2241,400.0
2009-12-31 14:00:00,21.5,21.5,21.5,21.5,1600.0,21.2241,21.2241,21.2241,21.2241,1600.0
2009-12-31 14:05:00,21.5,21.5,21.49,21.5,1600.0,21.2241,21.2241,21.2143,21.2241,1600.0
2009-12-31 14:10:00,21.5,21.5,21.5,21.5,1200.0,21.2241,21.2241,21.2241,21.2241,1200.0
2009-12-31 14:15:00,21.49,21.49,21.47,21.48,2200.0,21.2143,21.2143,21.1945,21.2044,2200.0
2009-12-31 14:20:00,21.48,21.5,21.48,21.5,2500.0,21.2044,21.2241,21.2044,21.2241,2500.0
2009-12-31 14:25:00,21.48,21.49,21.48,21.48,4300.0,21.2044,21.2143,21.2044,21.2044,4300.0
2009-12-31 14:30:00,21.48,21.49,21.48,21.48,1500.0,21.2044,21.2143,21.2044,21.2044,1500.0
2009-12-31 14:35:00,21.49,21.49,21.48,21.49,2300.0,21.2143,21.2143,21.2044,21.2143,2300.0
2009-12-31 14:40:00,21.48,21.49,21.48,21.48,1600.0,21.2044,21.2143,21.2044,21.2044,1600.0
2009-12-31 14:45:00,21.48,21.49,21.48,21.48,1200.0,21.2044,21.2143,21.2044,21.2044,1200.0
2009-12-31 14:50:00,21.48,21.49,21.48,21.49,1400.0,21.2044,21.2143,21.2044,21.2143,1400.0
2009-12-31 14:55:00,21.49,21.49,21.48,21.49,2400.0,21.2143,21.2143,21.2044,21.2143,2400.0
2009-12-31 15:00:00,21.49,21.5,21.49,21.5,1700.0,21.2143,21.2241,21.2143,21.2241,1700.0
2009-12-31 15:05:00,21.49,21.5,21.49,21.49,1300.0,21.2143,21.2241,21.2143,21.2143,1300.0
2009-12-31 15:10:00,21.49,21.49,21.49,21.49,1600.0,21.2143,21.2143,21.2143,21.2143,1600.0
2009-12-31 15:15:00,21.49,21.49,21.48,21.48,1400.0,21.2143,21.2143,21.2044,21.2044,1400.0
2009-12-31 15:20:00,21.48,21.48,21.47,21.48,1900.0,21.2044,21.2044,21.1945,21.2044,1900.0
2009-12-31 15:25:00,21.48,21.49,21.47,21.48,2700.0,21.2044,21.2143,21.1945,21.2044,2700.0
2009-12-31 15:30:00,21.48,21.48,21.47,21.48,3900.0,21.2044,21.2044,21.1945,21.2044,3900.0
2009-12-31 15:35:00,21.48,21.49,21.44,21.49,9800.0,21.2044,21.2143,21.1649,21.2143,9800.0
2009-12-31 15:40:00,21.47,21.47,21.37,21.42,19200.0,21.1945,21.1945,21.0958,21.1452,19200.0
2009-12-31 15:45:00,21.44,21.45,21.38,21.45,29300.0,21.1649,21.1748,21.1057,21.1748,29300.0
2009-12-31 15:50:00,21.45,21.46,21.37,21.37,18000.0,21.1748,21.1846,21.0958,21.0958,18000.0
2009-12-31 15:55:00,21.41,21.42,21.31,21.33,30800.0,21.1353,21.1452,21.0366,21.0563,30800.0
2010-01-04 09:30:00,21.38,21.61,21.38,21.6,3900.0,21.1057,21.3327,21.1057,21.3228,3900.0
2010-01-04 09:35:00,21.52,21.74,21.52,21.69,1300.0,21.2439,21.4611,21.2439,21.4117,1300.0
2010-01-04 09:40:00,21.73,21.73,21.68,21.71,900.0,21.4512,21.4512,21.4018,21.4314,900.0
2010-01-04 09:45:00,21.71,21.76,21.6,21.6,8300.0,21.4314,21.4808,21.3228,21.3228,8300.0
2010-01-04 09:50:00,21.61,21.61,21.49,21.5,6300.0,21.3327,21.3327,21.2143,21.2241,6300.0
2010-01-04 09:55:00,21.52,21.52,21.47,21.47,8200.0,21.2439,21.2439,21.1945,21.1945,8200.0
2010-01-04 10:00:00,21.51,21.58,21.51,21.57,1800.0,21.234,21.3031,21.234,21.2932,1800.0
2010-01-04 10:05:00,21.54,21.54,21.49,21.51,7700.0,21.2636,21.2636,21.2143,21.234,7700.0
2010-01-04 10:10:00,21.51,21.53,21.5,21.51,3100.0,21.234,21.2537,21.2241,21.234,3100.0
2010-01-04 10:15:00,21.51,21.53,21.51,21.51,1700.0,21.234,21.2537,21.234,21.234,1700.0
2010-01-04 10:20:00,21.5,21.54,21.5,21.51,2800.0,21.2241,21.2636,21.2241,21.234,2800.0
2010-01-04 10:25:00,21.51,21.6,21.5,21.6,5600.0,21.234,21.3228,21.2241,21.3228,5600.0
2010-01-04 10:30:00,21.6,21.66,21.59,21.65,4000.0,21.3228,21.3821,21.313,21.3722,4000.0
2010-01-04 10:35:00,21.65,21.65,21.62,21.62,2800.0,21.3722,21.3722,21.3426,21.3426,2800.0
2010-01-04 10:40:00,21.63,21.63,21.62,21.63,1200.0,21.3525,21.3525,21.3426,21.3525,1200.0
2010-01-04 10:45:00,21.63,21.63,21.57,21.62,4900.0,21.3525,21.3525,21.2932,21.3426,4900.0
2010-01-04 10:50:00,21.61,21.63,21.61,21.63,800.0,21.3327,21.3525,21.3327,21.3525,800.0
2010-01-04 10:55:00,21.61,21.63,21.57,21.58,1600.0,21.3327,21.3525,21.2932,21.3031,1600.0
2010-01-04 11:00:00,21.61,21.61,21.55,21.56,2400.0,21.3327,21.3327,21.2735,21.2834,2400.0
2010-01-04 11:05:00,21.56,21.56,21.55,21.55,2500.0,21.2834,21.2834,21.2735,21.2735,2500.0
2010-01-04 11:10:00,21.55,21.55,21.53,21.54,1700.0,21.2735,21.2735,21.2537,21.2636,1700.0
2010-01-04 11:15:00,21.53,21.54,21.53,21.53,1300.0,21.2537,21.2636,21.2537,21.2537,1300.0
2010-01-04 11:20:00,21.51,21.53,21.51,21.53,2200.0,21.234,21.2537,21.234,21.2537,2200.0
2010-01-04 11:25:00,21.53,21.56,21.53,21.53,800.0,21.2537,21.2834,21.2537,21.2537,800.0
2010-01-04 11:30:00,21.53,21.62,21.53,21.62,4200.0,21.2537,21.3426,21.2537,21.3426,4200.0
2010-01-04 11:35:00,21.64,21.65,21.62,21.65,3800.0,21.3623,21.3722,21.3426,21.3722,3800.0
2010-01-04 11:40:00,21.65,21.67,21.65,21.67,3600.0,21.3722,21.392,21.3722,21.392,3600.0
2010-01-04 11:45:00,21.67,21.68,21.67,21.67,700.0,21.392,21.4018,21.392,21.392,700.0
2010-01-04 11:50:00,21.67,21.72,21.65,21.72,4800.0,21.392,21.4413,21.3722,21.4413,4800.0
2010-01-04 11:55:00,21.7,21.77,21.7,21.76,3400.0,21.4216,21.4907,21.4216,21.4808,3400.0
2010-01-04 12:00:00,21.77,21.77,21.7,21.72,6100.0,21.4907,21.4907,21.4216,21.4413,6100.0
2010-01-04 12:05:00,21.72,21.73,21.72,21.73,2000.0,21.4413,21.4512,21.4413,21.4512,2000.0
2010-01-04 12:10:00,21.73,21.73,21.71,21.71,1100.0,21.4512,21.4512,21.4314,21.4314,1100.0
2010-01-04 12:15:00,21.7,21.7,21.66,21.66,2100.0,21.4216,21.4216,21.3821,21.3821,2100.0
2010-01-04 12:20:00,21.65,21.74,21.65,21.74,6200.0,21.3722,21.4611,21.3722,21.4611,6200.0
2010-01-04 12:25:00,21.74,21.75,21.69,21.7,8800.0,21.4611,21.4709,21.4117,21.4216,8800.0
2010-01-04 12:30:00,21.69,21.71,21.68,21.71,4100.0,21.4117,21.4314,21.4018,21.4314,4100.0
2010-01-04 12:35:00,21.71,21.75,21.71,21.72,2100.0,21.4314,21.4709,21.4314,21.4413,2100.0
2010-01-04 12:40:00,21.72,21.72,21.69,21.69,2600.0,21.4413,21.4413,21.4117,21.4117,2600.0
2010-01-04 12:45:00,21.69,21.69,21.68,21.68,3200.0,21.4117,21.4117,21.4018,21.4018,3200.0
2010-01-04 12:50:00,21.68,21.69,21.68,21.69,1000.0,21.4018,21.4117,21.4018,21.4117,1000.0
2010-01-04 12:55:00,21.69,21.69,21.67,21.68,1300.0,21.4117,21.4117,21.392,21.4018,1300.0
2010-01-04 13:00:00,21.67,21.68,21.64,21.64,1700.0,21.392,21.4018,21.3623,21.3623,1700.0
2010-01-04 13:05:00,21.65,21.66,21.61,21.61,5200.0,21.3722,21.3821,21.3327,21.3327,5200.0
2010-01-04 13:10:00,21.6,21.61,21.6,21.6,800.0,21.3228,21.3327,21.3228,21.3228,800.0
2010-01-04 13:15:00,21.6,21.6,21.55,21.55,3800.0,21.3228,21.3228,21.2735,21.2735,3800.0
2010-01-04 13:20:00,21.55,21.56,21.54,21.54,1600.0,21.2735,21.2834,21.2636,21.2636,1600.0
2010-01-04 13:25:00,21.53,21.55,21.53,21.55,3400.0,21.2537,21.2735,21.2537,21.2735,3400.0
2010-01-04 13:30:00,21.54,21.55,21.52,21.52,2200.0,21.2636,21.2735,21.2439,21.2439,2200.0
2010-01-04 13:35:00,21.52,21.52,21.5,21.5,800.0,21.2439,21.2439,21.2241,21.2241,800.0
2010-01-04 13:40:00,21.5,21.52,21.49,21.52,5000.0,21.2241,21.2439,21.2143,21.2439,5000.0
2010-01-04 13:45:00,21.52,21.52,21.51,21.52,800.0,21.2439,21.2439,21.234,21.2439,800.0
2010-01-04 13:50:00,21.51,21.51,21.49,21.51,4400.0,21.234,21.234,21.2143,21.234,4400.0
2010-01-04 13:55:00,21.51,21.53,21.5,21.53,1200.0,21.234,21.2537,21.2241,21.2537,1200.0
2010-01-04 14:00:00,21.53,21.53,21.52,21.52,900.0,21.2537,21.2537,21.2439,21.2439,900.0
2010-01-04 14:05:00,21.52,21.52,21.5,21.5,900.0,21.2439,21.2439,21.2241,21.2241,900.0
2010-01-04 14:10:00,21.5,21.5,21.49,21.49,1000.0,21.2241,21.2241,21.2143,21.2143,1000.0
2010-01-04 14:15:00,21.49,21.5,21.49,21.49,2300.0,21.2143,21.2241,21.2143,21.2143,2300.0
2010-01-04 14:20:00,21.49,21.51,21.49,21.5,4300.0,21.2143,21.234,21.2143,21.2241,4300.0
2010-01-04 14:25:00,21.48,21.51,21.48,21.5,800.0,21.2044,21.234,21.2044,21.2241,800.0
2010-01-04 14:30:00,21.5,21.54,21.5,21.53,3000.0,21.2241,21.2636,21.2241,21.2537,3000.0
2010-01-04 14:35:00,21.52,21.53,21.52,21.53,1200.0,21.2439,21.2537,21.2439,21.2537,1200.0
2010-01-04 14:40:00,21.52,21.52,21.5,21.51,2900.0,21.2439,21.2439,21.2241,21.234,2900.0
2010-01-04 14:45:00,21.51,21.52,21.5,21.5,900.0,21.234,21.2439,21.2241,21.2241,900.0
2010-01-04 14:50:00,21.5,21.51,21.47,21.5,13400.0,21.2241,21.234,21.1945,21.2241,13400.0
2010-01-04 14:55:00,21.5,21.5,21.5,21.5,26400.0,21.2241,21.2241,21.2241,21.2241,26400.0
2010-01-04 15:00:00,21.5,21.51,21.5,21.5,2500.0,21.2241,21.234,21.2241,21.2241,2500.0
2010-01-04 15:05:00,21.5,21.53,21.5,21.53,4700.0,21.2241,21.2537,21.2241,21.2537,4700.0
2010-01-04 15:10:00,21.53,21.53,21.52,21.52,1100.0,21.2537,21.2537,21.2439,21.2439,1100.0
2010-01-04 15:15:00,21.51,21.53,21.51,21.51,3500.0,21.234,21.2537,21.234,21.234,3500.0
2010-01-04 15:20:00,21.51,21.53,21.51,21.52,2200.0,21.234,21.2537,21.234,21.2439,2200.0
2010-01-04 15:25:00,21.52,21.55,21.52,21.55,1800.0,21.2439,21.2735,21.2439,21.2735,1800.0
2010-01-04 15:30:00,21.55,21.56,21.54,21.55,1600.0,21.2735,21.2834,21.2636,21.2735,1600.0
2010-01-04 15:35:00,21.56,21.57,21.51,21.53,3400.0,21.2834,21.2932,21.234,21.2537,3400.0
2010-01-04 15:40:00,21.55,21.55,21.52,21.54,3700.0,21.2735,21.2735,21.2439,21.2636,3700.0
2010-01-04 15:45:00,21.55,21.63,21.55,21.63,6400.0,21.2735,21.3525,21.2735,21.3525,6400.0
2010-01-04 15:50:00,21.62,21.63,21.59,21.62,7000.0,21.3426,21.3525,21.313,21.3426,7000.0
2010-01-04 15:55:00,21.62,21.65,21.61,21.65,12800.0,21.3426,21.3722,21.3327,21.3722,12800.0
2010-01-05 09:30:00,21.55,21.6,21.5,21.51,2600.0,21.2735,21.3228,21.2241,21.234,2600.0
2010-01-05 09:35:00,21.5,21.58,21.48,21.53,3900.0,21.2241,21.3031,21.2044,21.2537,3900.0
2010-01-05 09:40:00,21.53,21.53,21.5,21.51,2000.0,21.2537,21.2537,21.2241,21.234,2000.0
2010-01-05 09:45:00,21.53,21.53,21.5,21.5,700.0,21.2537,21.2537,21.2241,21.2241,700.0
2010-01-05 09:50:00,21.5,21.5,21.5,21.5,700.0,21.2241,21.2241,21.2241,21.2241,700.0
2010-01-05 09:55:00,21.52,21.53,21.5,21.5,3800.0,21.2439,21.2537,21.2241,21.2241,3800.0
2010-01-05 10:00:00,21.5,21.54,21.49,21.54,8100.0,21.2241,21.2636,21.2143,21.2636,8100.0
2010-01-05 10:05:00,21.53,21.58,21.53,21.53,1600.0,21.2537,21.3031,21.2537,21.2537,1600.0
2010-01-05 10:10:00,21.53,21.54,21.5,21.5,1700.0,21.2537,21.2636,21.2241,21.2241,1700.0
2010-01-05 10:15:00,21.51,21.54,21.51,21.53,2000.0,21.234,21.2636,21.234,21.2537,2000.0
2010-01-05 10:20:00,21.54,21.55,21.53,21.55,1400.0,21.2636,21.2735,21.2537,21.2735,1400.0
2010-01-05 10:25:00,21.54,21.55,21.53,21.55,3500.0,21.2636,21.2735,21.2537,21.2735,3500.0
2010-01-05 10:30:00,21.54,21.55,21.53,21.53,3000.0,21.2636,21.2735,21.2537,21.2537,3000.0
2010-01-05 10:35:00,21.53,21.54,21.5,21.54,1100.0,21.2537,21.2636,21.2241,21.2636,1100.0
2010-01-05 10:40:00,21.54,21.54,21.5,21.53,2800.0,21.2636,21.2636,21.2241,21.2537,2800.0
2010-01-05 10:45:00,21.53,21.54,21.52,21.54,1200.0,21.2537,21.2636,21.2439,21.2636,1200.0
2010-01-05 10:50:00,21.54,21.55,21.51,21.52,2000.0,21.2636,21.2735,21.234,21.2439,2000.0
2010-01-05 10:55:00,21.53,21.54,21.51,21.53,1100.0,21.2537,21.2636,21.234,21.2537,1100.0
2010-01-05 11:00:00,21.52,21.53,21.52,21.53,1100.0,21.2439,21.2537,21.2439,21.2537,1100.0
2010-01-05 11:05:00,21.53,21.54,21.52,21.53,2100.0,21.2537,21.2636,21.2439,21.2537,2100.0
2010-01-05 11:10:00,21.54,21.54,21.5,21.51,2400.0,21.2636,21.2636,21.2241,21.234,2400.0
2010-01-05 11:15:00,21.51,21.51,21.5,21.5,1700.0,21.234,21.234,21.2241,21.2241,1700.0
2010-01-05 11:20:00,21.51,21.51,21.5,21.51,2000.0,21.234,21.234,21.2241,21.234,2000.0
2010-01-05 11:25:00,21.51,21.52,21.5,21.51,3100.0,21.234,21.2439,21.2241,21.234,3100.0
2010-01-05 11:30:00,21.5,21.51,21.5,21.5,2200.0,21.2241,21.234,21.2241,21.2241,2200.0
2010-01-05 11:35:00,21.51,21.52,21.5,21.52,1700.0,21.234,21.2439,21.2241,21.2439,1700.0
2010-01-05 11:40:00,21.51,21.52,21.5,21.52,800.0,21.234,21.2439,21.2241,21.2439,800.0
2010-01-05 11:45:00,21.51,21.51,21.5,21.51,600.0,21.234,21.234,21.2241,21.234,600.0
2010-01-05 11:50:00,21.5,21.52,21.5,21.51,1400.0,21.2241,21.2439,21.2241,21.234,1400.0
2010-01-05 11:55:00,21.51,21.52,21.5,21.5,500.0,21.234,21.2439,21.2241,21.2241,500.0
2010-01-05 12:00:00,21.52,21.52,21.5,21.52,2000.0,21.2439,21.2439,21.2241,21.2439,2000.0
2010-01-05 12:05:00,21.51,21.52,21.51,21.51,800.0,21.234,21.2439,21.234,21.234,800.0
2010-01-05 12:10:00,21.52,21.52,21.51,21.51,700.0,21.2439,21.2439,21.234,21.234,700.0
2010-01-05 12:15:00,21.51,21.57,21.51,21.54,4100.0,21.234,21.2932,21.234,21.2636,4100.0
2010-01-05 12:20:00,21.55,21.57,21.55,21.57,700.0,21.2735,21.2932,21.2735,21.2932,700.0
2010-01-05 12:25:00,21.56,21.56,21.51,21.51,2200.0,21.2834,21.2834,21.234,21.234,2200.0
2010-01-05 12:30:00,21.53,21.53,21.51,21.51,3700.0,21.2537,21.2537,21.234,21.234,3700.0
2010-01-05 12:35:00,21.52,21.52,21.5,21.5,600.0,21.2439,21.2439,21.2241,21.2241,600.0
2010-01-05 12:40:00,21.51,21.56,21.5,21.55,5600.0,21.234,21.2834,21.2241,21.2735,5600.0
2010-01-05 12:45:00,21.56,21.56,21.53,21.53,700.0,21.2834,21.2834,21.2537,21.2537,700.0
2010-01-05 12:50:00,21.53,21.54,21.52,21.52,4400.0,21.2537,21.2636,21.2439,21.2439,4400.0
2010-01-05 12:55:00,21.54,21.54,21.52,21.53,1100.0,21.2636,21.2636,21.2439,21.2537,1100.0
2010-01-05 13:00:00,21.53,21.55,21.53,21.55,3500.0,21.2537,21.2735,21.2537,21.2735,3500.0
2010-01-05 13:05:00,21.52,21.55,21.52,21.53,2100.0,21.2439,21.2735,21.2439,21.2537,2100.0
2010-01-05 13:10:00,21.53,21.54,21.5,21.5,3600.0,21.2537,21.2636,21.2241,21.2241,3600.0
2010-01-05 13:15:00,21.5,21.5,21.5,21.5,300.0,21.2241,21.2241,21.2241,21.2241,300.0
2010-01-05 13:20:00,21.5,21.51,21.5,21.5,2700.0,21.2241,21.234,21.2241,21.2241,2700.0
2010-01-05 13:25:00,21.5,21.5,21.5,21.5,100.0,21.2241,21.2241,21.2241,21.2241,100.0
2010-01-05 13:30:00,21.5,21.51,21.5,21.5,500.0,21.2241,21.234,21.2241,21.2241,500.0
2010-01-05 13:35:00,21.5,21.51,21.5,21.5,1600.0,21.2241,21.234,21.2241,21.2241,1600.0
2010-01-05 13:40:00,21.5,21.52,21.5,21.51,2500.0,21.2241,21.2439,21.2241,21.234,2500.0
2010-01-05 13:45:00,21.51,21.53,21.51,21.53,800.0,21.234,21.2537,21.234,21.2537,800.0
2010-01-05 13:50:00,21.52,21.52,21.49,21.5,3600.0,21.2439,21.2439,21.2143,21.2241,3600.0
2010-01-05 13:55:00,21.5,21.51,21.5,21.5,16400.0,21.2241,21.234,21.2241,21.2241,16400.0
2010-01-05 14:00:00,21.51,21.53,21.51,21.52,2900.0,21.234,21.2537,21.234,21.2439,2900.0
2010-01-05 14:05:00,21.52,21.53,21.51,21.51,1500.0,21.2439,21.2537,21.234,21.234,1500.0
2010-01-05 14:10:00,21.51,21.52,21.5,21.51,2100.0,21.234,21.2439,21.2241,21.234,2100.0
2010-01-05 14:15:00,21.5,21.51,21.5,21.5,1500.0,21.2241,21.234,21.2241,21.2241,1500.0
2010-01-05 14:20:00,21.52,21.52,21.5,21.52,1700.0,21.2439,21.2439,21.2241,21.2439,1700.0
2010-01-05 14:25:00,21.5,21.52,21.5,21.52,1000.0,21.2241,21.2439,21.2241,21.2439,1000.0
2010-01-05 14:30:00,21.52,21.52,21.51,21.52,500.0,21.2439,21.2439,21.234,21.2439,500.0
2010-01-05 14:35:00,21.53,21.53,21.51,21.51,600.0,21.2537,21.2537,21.234,21.234,600.0
2010-01-05 14:40:00,21.51,21.52,21.51,21.51,500.0,21.234,21.2439,21.234,21.234,500.0
2010-01-05 14:45:00,21.51,21.52,21.51,21.52,400.0,21.234,21.2439,21.234,21.2439,400.0
2010-01-05 14:50:00,21.52,21.53,21.5,21.5,1500.0,21.2439,21.2537,21.2241,21.2241,1500.0
2010-01-05 14:55:00,21.51,21.51,21.51,21.51,400.0,21.234,21.234,21.234,21.234,400.0
2010-01-05 15:00:00,21.51,21.51,21.5,21.51,1400.0,21.234,21.234,21.2241,21.234,1400.0
2010-01-05 15:05:00,21.51,21.51,21.5,21.5,3600.0,21.234,21.234,21.2241,21.2241,3600.0
2010-01-05 15:10:00,21.5,21.51,21.5,21.5,700.0,21.2241,21.234,21.2241,21.2241,700.0
2010-01-05 15:15:00,21.5,21.5,21.5,21.5,800.0,21.2241,21.2241,21.2241,21.2241,800.0
2010-01-05 15:20:00,21.5,21.5,21.5,21.5,2000.0,21.2241,21.2241,21.2241,21.2241,2000.0
2010-01-05 15:25:00,21.5,21.5,21.49,21.5,4600.0,21.2241,21.2241,21.2143,21.2241,4600.0
2010-01-05 15:30:00,21.5,21.53,21.5,21.52,2600.0,21.2241,21.2537,21.2241,21.2439,2600.0
2010-01-05 15:35:00,21.53,21.53,21.53,21.53,1600.0,21.2537,21.2537,21.2537,21.2537,1600.0
2010-01-05 15:40:00,21.54,21.55,21.5,21.5,4200.0,21.2636,21.2735,21.2241,21.2241,4200.0
2010-01-05 15:45:00,21.5,21.52,21.5,21.5,3900.0,21.2241,21.2439,21.2241,21.2241,3900.0
2010-01-05 15:50:00,21.5,21.53,21.5,21.53,3200.0,21.2241,21.2537,21.2241,21.2537,3200.0
2010-01-05 15:55:00,21.51,21.53,21.45,21.46,21500.0,21.234,21.2537,21.1748,21.1846,21500.0
2010-01-06 09:30:00,21.45,21.49,21.43,21.49,1600.0,21.1748,21.2143,21.155,21.2143,1600.0
2010-01-06 09:35:00,21.6,21.6,21.52,21.52,700.0,21.3228,21.3228,21.2439,21.2439,700.0
2010-01-06 09:40:00,21.51,21.51,21.5,21.5,800.0,21.234,21.234,21.2241,21.2241,800.0
2010-01-06 09:45:00,21.5,21.5,21.5,21.5,2100.0,21.2241,21.2241,21.2241,21.2241,2100.0
2010-01-06 09:50:00,21.5,21.51,21.49,21.5,10600.0,21.2241,21.234,21.2143,21.2241,10600.0
2010-01-06 09:55:00,21.51,21.52,21.51,21.52,400.0,21.234,21.2439,21.234,21.2439,400.0
2010-01-06 10:00:00,21.52,21.57,21.52,21.55,2900.0,21.2439,21.2932,21.2439,21.2735,2900.0
2010-01-06 10:05:00,21.55,21.55,21.52,21.53,1000.0,21.2735,21.2735,21.2439,21.2537,1000.0
2010-01-06 10:10:00,21.53,21.53,21.51,21.51,600.0,21.2537,21.2537,21.234,21.234,600.0
2010-01-06 10:15:00,21.51,21.51,21.51,21.51,200.0,21.234,21.234,21.234,21.234,200.0
2010-01-06 10:20:00,21.51,21.51,21.5,21.51,1100.0,21.234,21.234,21.2241,21.234,1100.0
2010-01-06 10:25:00,21.5,21.51,21.5,21.5,3500.0,21.2241,21.234,21.2241,21.2241,3500.0
2010-01-06 10:30:00,21.5,21.51,21.5,21.5,1600.0,21.2241,21.234,21.2241,21.2241,1600.0
2010-01-06 10:35:00,21.5,21.5,21.5,21.5,1700.0,21.2241,21.2241,21.2241,21.2241,1700.0
2010-01-06 10:40:00,21.5,21.51,21.5,21.51,500.0,21.2241,21.234,21.2241,21.234,500.0
2010-01-06 10:45:00,21.51,21.51,21.5,21.51,1200.0,21.234,21.234,21.2241,21.234,1200.0
2010-01-06 10:50:00,21.51,21.51,21.5,21.5,2100.0,21.234,21.234,21.2241,21.2241,2100.0
2010-01-06 10:55:00,21.5,21.52,21.5,21.52,1800.0,21.2241,21.2439,21.2241,21.2439,1800.0
2010-01-06 11:00:00,21.51,21.51,21.51,21.51,1100.0,21.234,21.234,21.234,21.234,1100.0
2010-01-06 11:05:00,21.51,21.51,21.5,21.51,16600.0,21.234,21.234,21.2241,21.234,16600.0
2010-01-06 11:10:00,21.51,21.56,21.51,21.56,4000.0,21.234,21.2834,21.234,21.2834,4000.0
2010-01-06 11:15:00,21.56,21.58,21.56,21.58,200.0,21.2834,21.3031,21.2834,21.3031,200.0
2010-01-06 11:20:00,21.58,21.6,21.58,21.59,600.0,21.3031,21.3228,21.3031,21.313,600.0
2010-01-06 11:25:00,21.59,21.6,21.59,21.6,600.0,21.313,21.3228,21.313,21.3228,600.0
2010-01-06 11:30:00,21.6,21.63,21.59,21.63,4500.0,21.3228,21.3525,21.313,21.3525,4500.0
2010-01-06 11:35:00,21.68,21.68,21.65,21.65,1400.0,21.4018,21.4018,21.3722,21.3722,1400.0
2010-01-06 11:40:00,21.65,21.65,21.65,21.65,100.0,21.3722,21.3722,21.3722,21.3722,100.0
2010-01-06 11:45:00,21.66,21.66,21.65,21.65,900.0,21.3821,21.3821,21.3722,21.3722,900.0
2010-01-06 11:50:00,21.66,21.66,21.65,21.65,7000.0,21.3821,21.3821,21.3722,21.3722,7000.0
2010-01-06 11:55:00,21.66,21.66,21.65,21.65,1100.0,21.3821,21.3821,21.3722,21.3722,1100.0
2010-01-06 12:00:00,21.65,21.65,21.62,21.63,1200.0,21.3722,21.3722,21.3426,21.3525,1200.0
2010-01-06 12:05:00,21.63,21.63,21.61,21.61,500.0,21.3525,21.3525,21.3327,21.3327,500.0
2010-01-06 12:10:00,21.6,21.6,21.56,21.56,1400.0,21.3228,21.3228,21.2834,21.2834,1400.0
2010-01-06 12:15:00,21.54,21.55,21.52,21.52,1400.0,21.2636,21.2735,21.2439,21.2439,1400.0
2010-01-06 12:20:00,21.51,21.51,21.5,21.51,400.0,21.234,21.234,21.2241,21.234,400.0
2010-01-06 12:25:00,21.51,21.51,21.5,21.5,800.0,21.234,21.234,21.2241,21.2241,800.0
2010-01-06 12:30:00,21.51,21.51,21.51,21.51,800.0,21.234,21.234,21.234,21.234,800.0
2010-01-06 12:35:00,21.51,21.53,21.51,21.53,1900.0,21.234,21.2537,21.234,21.2537,1900.0
2010-01-06 12:40:00,21.53,21.53,21.53,21.53,1200.0,21.2537,21.2537,21.2537,21.2537,1200.0
2010-01-06 12:45:00,21.54,21.54,21.54,21.54,200.0,21.2636,21.2636,21.2636,21.2636,200.0
2010-01-06 12:50:00,21.55,21.55,21.54,21.55,1500.0,21.2735,21.2735,21.2636,21.2735,1500.0
2010-01-06 12:55:00,21.56,21.59,21.56,21.58,700.0,21.2834,21.313,21.2834,21.3031,700.0
2010-01-06 13:00:00,21.59,21.65,21.59,21.6,2000.0,21.313,21.3722,21.313,21.3228,2000.0
2010-01-06 13:05:00,21.6,21.6,21.57,21.57,800.0,21.3228,21.3228,21.2932,21.2932,800.0
2010-01-06 13:10:00,21.58,21.58,21.56,21.56,600.0,21.3031,21.3031,21.2834,21.2834,600.0
2010-01-06 13:15:00,21.56,21.58,21.56,21.58,500.0,21.2834,21.3031,21.2834,21.3031,500.0
2010-01-06 13:20:00,21.58,21.58,21.56,21.56,800.0,21.3031,21.3031,21.2834,21.2834,800.0
2010-01-06 13:25:00,21.56,21.56,21.55,21.55,400.0,21.2834,21.2834,21.2735,21.2735,400.0
2010-01-06 13:30:00,21.55,21.55,21.51,21.51,1000.0,21.2735,21.2735,21.234,21.234,1000.0
2010-01-06 13:35:00,21.51,21.51,21.5,21.5,400.0,21.234,21.234,21.2241,21.2241,400.0
2010-01-06 13:40:00,21.5,21.51,21.5,21.5,3900.0,21.2241,21.234,21.2241,21.2241,3900.0
2010-01-06 13:45:00,21.5,21.52,21.5,21.51,1500.0,21.2241,21.2439,21.2241,21.234,1500.0
2010-01-06 13:50:00,21.51,21.51,21.5,21.5,1700.0,21.234,21.234,21.2241,21.2241,1700.0
2010-01-06 13:55:00,21.5,21.51,21.5,21.51,2200.0,21.2241,21.234,21.2241,21.234,2200.0
2010-01-06 14:00:00,21.52,21.55,21.52,21.54,2400.0,21.2439,21.2735,21.2439,21.2636,2400.0
2010-01-06 14:05:00,21.52,21.55,21.52,21.55,1200.0,21.2439,21.2735,21.2439,21.2735,1200.0
2010-01-06 14:10:00,21.55,21.55,21.52,21.53,1800.0,21.2735,21.2735,21.2439,21.2537,1800.0
2010-01-06 14:15:00,21.52,21.52,21.5,21.5,1800.0,21.2439,21.2439,21.2241,21.2241,1800.0
2010-01-06 14:20:00,21.5,21.52,21.5,21.5,1300.0,21.2241,21.2439,21.2241,21.2241,1300.0
2010-01-06 14:25:00,21.51,21.51,21.5,21.5,800.0,21.234,21.234,21.2241,21.2241,800.0
2010-01-06 14:30:00,21.51,21.52,21.51,21.51,1800.0,21.234,21.2439,21.234,21.234,1800.0
2010-01-06 14:35:00,21.51,21.53,21.5,21.53,4200.0,21.234,21.2537,21.2241,21.2537,4200.0
2010-01-06 14:40:00,21.51,21.52,21.51,21.51,1200.0,21.234,21.2439,21.234,21.234,1200.0
2010-01-06 14:45:00,21.51,21.52,21.5,21.5,1500.0,21.234,21.2439,21.2241,21.2241,1500.0
2010-01-06 14:50:00,21.51,21.51,21.51,21.51,500.0,21.234,21.234,21.234,21.234,500.0
2010-01-06 14:55:00,21.5,21.51,21.5,21.51,2700.0,21.2241,21.234,21.2241,21.234,2700.0
2010-01-06 15:00:00,21.51,21.51,21.5,21.51,3900.0,21.234,21.234,21.2241,21.234,3900.0
2010-01-06 15:05:00,21.51,21.51,21.5,21.5,3800.0,21.234,21.234,21.2241,21.2241,3800.0
2010-01-06 15:10:00,21.5,21.52,21.5,21.51,2800.0,21.2241,21.2439,21.2241,21.234,2800.0
2010-01-06 15:15:00,21.51,21.51,21.5,21.51,3000.0,21.234,21.234,21.2241,21.234,3000.0
2010-01-06 15:20:00,21.51,21.52,21.51,21.52,3000.0,21.234,21.2439,21.234,21.2439,3000.0
2010-01-06 15:25:00,21.52,21.52,21.51,21.51,2200.0,21.2439,21.2439,21.234,21.234,2200.0
2010-01-06 15:30:00,21.51,21.52,21.51,21.51,3500.0,21.234,21.2439,21.234,21.234,3500.0
2010-01-06 15:35:00,21.52,21.53,21.52,21.53,2200.0,21.2439,21.2537,21.2439,21.2537,2200.0
2010-01-06 15:40:00,21.53,21.53,21.5,21.52,5600.0,21.2537,21.2537,21.2241,21.2439,5600.0
2010-01-06 15:45:00,21.52,21.52,21.5,21.51,25400.0,21.2439,21.2439,21.2241,21.234,25400.0
2010-01-06 15:50:00,21.5,21.52,21.5,21.52,5700.0,21.2241,21.2439,21.2241,21.2439,5700.0
2010-01-06 15:55:00,21.52,21.52,21.48,21.5,11800.0,21.2439,21.2439,21.2044,21.2241,11800.0
2010-01-07 09:30:00,21.5,21.58,21.5,21.58,1900.0,21.2241,21.3031,21.2241,21.3031,1900.0
2010-01-07 09:35:00,21.58,21.6,21.56,21.56,1100.0,21.3031,21.3228,21.2834,21.2834,1100.0
2010-01-07 09:40:00,21.53,21.53,21.5,21.5,700.0,21.2537,21.2537,21.2241,21.2241,700.0
2010-01-07 09:45:00,21.52,21.52,21.5,21.5,5900.0,21.2439,21.2439,21.2241,21.2241,5900.0
2010-01-07 09:50:00,21.5,21.51,21.49,21.49,4400.0,21.2241,21.234,21.2143,21.2143,4400.0
2010-01-07 09:55:00,21.5,21.51,21.49,21.5,3600.0,21.2241,21.234,21.2143,21.2241,3600.0
2010-01-07 10:00:00,21.51,21.51,21.5,21.51,2800.0,21.234,21.234,21.2241,21.234,2800.0
2010-01-07 10:05:00,21.51,21.51,21.5,21.5,1300.0,21.234,21.234,21.2241,21.2241,1300.0
2010-01-07 10:10:00,21.5,21.51,21.5,21.51,1700.0,21.2241,21.234,21.2241,21.234,1700.0
2010-01-07 10:15:00,21.51,21.52,21.5,21.52,1800.0,21.234,21.2439,21.2241,21.2439,1800.0
2010-01-07 10:20:00,21.5,21.52,21.5,21.52,4800.0,21.2241,21.2439,21.2241,21.2439,4800.0
2010-01-07 10:25:00,21.52,21.54,21.52,21.53,700.0,21.2439,21.2636,21.2439,21.2537,700.0
2010-01-07 10:30:00,21.52,21.52,21.5,21.51,1000.0,21.2439,21.2439,21.2241,21.234,1000.0
2010-01-07 10:35:00,21.51,21.51,21.51,21.51,900.0,21.234,21.234,21.234,21.234,900.0
2010-01-07 10:40:00,21.51,21.52,21.51,21.51,1100.0,21.234,21.2439,21.234,21.234,1100.0
2010-01-07 10:45:00,21.53,21.54,21.52,21.54,9500.0,21.2537,21.2636,21.2439,21.2636,9500.0
2010-01-07 10:50:00,21.55,21.55,21.54,21.54,2000.0,21.2735,21.2735,21.2636,21.2636,2000.0
2010-01-07 10:55:00,21.54,21.54,21.54,21.54,100.0,21.2636,21.2636,21.2636,21.2636,100.0
2010-01-07 11:00:00,21.54,21.55,21.54,21.54,1200.0,21.2636,21.2735,21.2636,21.2636,1200.0
2010-01-07 11:05:00,21.54,21.54,21.54,21.54,500.0,21.2636,21.2636,21.2636,21.2636,500.0
2010-01-07 11:10:00,21.52,21.52,21.5,21.5,1100.0,21.2439,21.2439,21.2241,21.2241,1100.0
2010-01-07 11:15:00,21.5,21.5,21.5,21.5,1200.0,21.2241,21.2241,21.2241,21.2241,1200.0
2010-01-07 11:20:00,21.5,21.51,21.5,21.51,800.0,21.2241,21.234,21.2241,21.234,800.0
2010-01-07 11:25:00,21.51,21.51,21.5,21.5,800.0,21.234,21.234,21.2241,21.2241,800.0
2010-01-07 11:30:00,21.51,21.54,21.51,21.52,1900.0,21.234,21.2636,21.234,21.2439,1900.0
2010-01-07 11:35:00,21.52,21.52,21.5,21.5,1300.0,21.2439,21.2439,21.2241,21.2241,1300.0
2010-01-07 11:40:00,21.5,21.52,21.5,21.51,2300.0,21.2241,21.2439,21.2241,21.234,2300.0
2010-01-07 11:45:00,21.53,21.53,21.5,21.5,28100.0,21.2537,21.2537,21.2241,21.2241,28100.0
2010-01-07 11:50:00,21.5,21.51,21.5,21.51,5700.0,21.2241,21.234,21.2241,21.234,5700.0
2010-01-07 11:55:00,21.5,21.51,21.5,21.51,26900.0,21.2241,21.234,21.2241,21.234,26900.0
2010-01-07 12:00:00,21.51,21.51,21.5,21.5,400.0,21.234,21.234,21.2241,21.2241,400.0
2010-01-07 12:05:00,21.5,21.5,21.5,21.5,400.0,21.2241,21.2241,21.2241,21.2241,400.0
2010-01-07 12:10:00,21.5,21.52,21.5,21.52,2400.0,21.2241,21.2439,21.2241,21.2439,2400.0
2010-01-07 12:15:00,21.53,21.55,21.53,21.55,2500.0,21.2537,21.2735,21.2537,21.2735,2500.0
2010-01-07 12:20:00,21.58,21.61,21.58,21.61,2400.0,21.3031,21.3327,21.3031,21.3327,2400.0
2010-01-07 12:25:00,21.61,21.61,21.59,21.59,500.0,21.3327,21.3327,21.313,21.313,500.0
2010-01-07 12:30:00,21.59,21.59,21.59,21.59,100.0,21.313,21.313,21.313,21.313,100.0
2010-01-07 12:35:00,21.59,21.59,21.52,21.52,3000.0,21.313,21.313,21.2439,21.2439,3000.0
2010-01-07 12:40:00,21.52,21.52,21.52,21.52,0.0,21.2439,21.2439,21.2439,21.2439,0.0
2010-01-07 12:45:00,21.53,21.54,21.53,21.54,1100.0,21.2537,21.2636,21.2537,21.2636,1100.0
2010-01-07 12:50:00,21.53,21.53,21.53,21.53,500.0,21.2537,21.2537,21.2537,21.2537,500.0
2010-01-07 12:55:00,21.53,21.53,21.53,21.53,500.0,21.2537,21.2537,21.2537,21.2537,500.0
2010-01-07 13:00:00,21.54,21.54,21.53,21.53,400.0,21.2636,21.2636,21.2537,21.2537,400.0
2010-01-07 13:05:00,21.53,21.53,21.51,21.51,800.0,21.2537,21.2537,21.234,21.234,800.0
2010-01-07 13:10:00,21.51,21.53,21.51,21.51,600.0,21.234,21.2537,21.234,21.234,600.0
2010-01-07 13:15:00,21.53,21.54,21.53,21.54,300.0,21.2537,21.2636,21.2537,21.2636,300.0
2010-01-07 13:20:00,21.54,21.55,21.51,21.51,800.0,21.2636,21.2735,21.234,21.234,800.0
2010-01-07 13:25:00,21.53,21.53,21.53,21.53,100.0,21.2537,21.2537,21.2537,21.2537,100.0
2010-01-07 13:30:00,21.52,21.52,21.52,21.52,500.0,21.2439,21.2439,21.2439,21.2439,500.0
2010-01-07 13:35:00,21.52,21.52,21.52,21.52,300.0,21.2439,21.2439,21.2439,21.2439,300.0
2010-01-07 13:40:00,21.52,21.52,21.52,21.52,400.0,21.2439,21.2439,21.2439,21.2439,400.0
2010-01-07 13:45:00,21.51,21.51,21.5,21.5,500.0,21.234,21.234,21.2241,21.2241,500.0
2010-01-07 13:50:00,21.51,21.51,21.5,21.51,900.0,21.234,21.234,21.2241,21.234,900.0
2010-01-07 13:55:00,21.51,21.52,21.5,21.52,500.0,21.234,21.2439,21.2241,21.2439,500.0
2010-01-07 14:00:00,21.51,21.51,21.5,21.5,2900.0,21.234,21.234,21.2241,21.2241,2900.0
2010-01-07 14:05:00,21.5,21.51,21.5,21.51,2100.0,21.2241,21.234,21.2241,21.234,2100.0
2010-01-07 14:10:00,21.52,21.52,21.52,21.52,1100.0,21.2439,21.2439,21.2439,21.2439,1100.0
2010-01-07 14:15:00,21.5,21.51,21.5,21.51,1100.0,21.2241,21.234,21.2241,21.234,1100.0
2010-01-07 14:20:00,21.51,21.52,21.51,21.51,700.0,21.234,21.2439,21.234,21.234,700.0
2010-01-07 14:25:00,21.52,21.52,21.51,21.51,300.0,21.2439,21.2439,21.234,21.234,300.0
2010-01-07 14:30:00,21.51,21.53,21.51,21.53,1000.0,21.234,21.2537,21.234,21.2537,1000.0
2010-01-07 14:35:00,21.54,21.55,21.54,21.55,1300.0,21.2636,21.2735,21.2636,21.2735,1300.0
2010-01-07 14:40:00,21.55,21.55,21.54,21.54,600.0,21.2735,21.2735,21.2636,21.2636,600.0
2010-01-07 14:45:00,21.52,21.55,21.52,21.55,1200.0,21.2439,21.2735,21.2439,21.2735,1200.0
2010-01-07 14:50:00,21.54,21.55,21.54,21.55,600.0,21.2636,21.2735,21.2636,21.2735,600.0
2010-01-07 14:55:00,21.55,21.55,21.51,21.53,1600.0,21.2735,21.2735,21.234,21.2537,1600.0
2010-01-07 15:00:00,21.52,21.52,21.51,21.52,1500.0,21.2439,21.2439,21.234,21.2439,1500.0
2010-01-07 15:05:00,21.52,21.53,21.52,21.53,500.0,21.2439,21.2537,21.2439,21.2537,500.0
2010-01-07 15:10:00,21.54,21.55,21.54,21.55,1400.0,21.2636,21.2735,21.2636,21.2735,1400.0
2010-01-07 15:15:00,21.54,21.55,21.53,21.53,1500.0,21.2636,21.2735,21.2537,21.2537,1500.0
2010-01-07 15:20:00,21.54,21.55,21.54,21.55,2000.0,21.2636,21.2735,21.2636,21.2735,2000.0
2010-01-07 15:25:00,21.54,21.55,21.54,21.55,1000.0,21.2636,21.2735,21.2636,21.2735,1000.0
2010-01-07 15:30:00,21.54,21.55,21.54,21.55,2000.0,21.2636,21.2735,21.2636,21.2735,2000.0
2010-01-07 15:35:00,21.54,21.55,21.53,21.54,2200.0,21.2636,21.2735,21.2537,21.2636,2200.0
2010-01-07 15:40:00,21.54,21.57,21.54,21.57,1100.0,21.2636,21.2932,21.2636,21.2932,1100.0
2010-01-07 15:45:00,21.57,21.61,21.57,21.61,2200.0,21.2932,21.3327,21.2932,21.3327,2200.0
2010-01-07 15:50:00,21.59,21.6,21.58,21.58,1000.0,21.313,21.3228,21.3031,21.3031,1000.0
2010-01-07 15:55:00,21.59,21.59,21.54,21.56,5600.0,21.313,21.313,21.2636,21.2834,5600.0
2010-01-08 09:30:00,21.55,21.55,21.44,21.5,1100.0,21.2735,21.2735,21.1649,21.2241,1100.0
2010-01-08 09:35:00,21.51,21.56,21.51,21.52,900.0,21.234,21.2834,21.234,21.2439,900.0
2010-01-08 09:40:00,21.54,21.54,21.51,21.51,600.0,21.2636,21.2636,21.234,21.234,600.0
2010-01-08 09:45:00,21.52,21.52,21.5,21.52,1400.0,21.2439,21.2439,21.2241,21.2439,1400.0
2010-01-08 09:50:00,21.51,21.63,21.51,21.63,1300.0,21.234,21.3525,21.234,21.3525,1300.0
2010-01-08 09:55:00,21.63,21.63,21.55,21.6,700.0,21.3525,21.3525,21.2735,21.3228,700.0
2010-01-08 10:00:00,21.6,21.66,21.6,21.64,1200.0,21.3228,21.3821,21.3228,21.3623,1200.0
2010-01-08 10:05:00,21.62,21.62,21.58,21.58,400.0,21.3426,21.3426,21.3031,21.3031,400.0
2010-01-08 10:10:00,21.57,21.65,21.57,21.65,1000.0,21.2932,21.3722,21.2932,21.3722,1000.0
2010-01-08 10:15:00,21.64,21.64,21.61,21.61,500.0,21.3623,21.3623,21.3327,21.3327,500.0
2010-01-08 10:20:00,21.62,21.66,21.58,21.58,1600.0,21.3426,21.3821,21.3031,21.3031,1600.0
2010-01-08 10:25:00,21.58,21.58,21.58,21.58,100.0,21.3031,21.3031,21.3031,21.3031,100.0
2010-01-08 10:30:00,21.58,21.64,21.58,21.62,2300.0,21.3031,21.3623,21.3031,21.3426,2300.0
2010-01-08 10:35:00,21.54,21.54,21.5,21.53,1200.0,21.2636,21.2636,21.2241,21.2537,1200.0
2010-01-08 10:40:00,21.53,21.53,21.51,21.51,2000.0,21.2537,21.2537,21.234,21.234,2000.0
2010-01-08 10:45:00,21.51,21.51,21.5,21.51,400.0,21.234,21.234,21.2241,21.234,400.0
2010-01-08 10:50:00,21.52,21.52,21.5,21.51,900.0,21.2439,21.2439,21.2241,21.234,900.0
2010-01-08 10:55:00,21.51,21.52,21.5,21.52,1100.0,21.234,21.2439,21.2241,21.2439,1100.0
2010-01-08 11:00:00,21.57,21.63,21.54,21.54,2400.0,21.2932,21.3525,21.2636,21.2636,2400.0
2010-01-08 11:05:00,21.54,21.59,21.54,21.57,1400.0,21.2636,21.313,21.2636,21.2932,1400.0
2010-01-08 11:10:00,21.56,21.65,21.52,21.52,5900.0,21.2834,21.3722,21.2439,21.2439,5900.0
2010-01-08 11:15:00,21.52,21.53,21.52,21.53,1300.0,21.2439,21.2537,21.2439,21.2537,1300.0
2010-01-08 11:20:00,21.53,21.53,21.53,21.53,400.0,21.2537,21.2537,21.2537,21.2537,400.0
2010-01-08 11:25:00,21.53,21.59,21.53,21.58,1600.0,21.2537,21.313,21.2537,21.3031,1600.0
2010-01-08 11:30:00,21.58,21.6,21.58,21.6,1900.0,21.3031,21.3228,21.3031,21.3228,1900.0
2010-01-08 11:35:00,21.59,21.59,21.57,21.57,600.0,21.313,21.313,21.2932,21.2932,600.0
2010-01-08 11:40:00,21.55,21.56,21.54,21.56,1100.0,21.2735,21.2834,21.2636,21.2834,1100.0
2010-01-08 11:45:00,21.56,21.6,21.56,21.6,1100.0,21.2834,21.3228,21.2834,21.3228,1100.0
2010-01-08 11:50:00,21.6,21.6,21.58,21.58,1300.0,21.3228,21.3228,21.3031,21.3031,1300.0
2010-01-08 11:55:00,21.58,21.58,21.58,21.58,200.0,21.3031,21.3031,21.3031,21.3031,200.0
2010-01-08 12:00:00,21.57,21.58,21.57,21.57,700.0,21.2932,21.3031,21.2932,21.2932,700.0
2010-01-08 12:05:00,21.57,21.57,21.57,21.57,500.0,21.2932,21.2932,21.2932,21.2932,500.0
2010-01-08 12:10:00,21.57,21.61,21.57,21.61,700.0,21.2932,21.3327,21.2932,21.3327,700.0
2010-01-08 12:15:00,21.61,21.61,21.48,21.5,16800.0,21.3327,21.3327,21.2044,21.2241,16800.0
2010-01-08 12:20:00,21.51,21.51,21.5,21.5,200.0,21.234,21.234,21.2241,21.2241,200.0
2010-01-08 12:25:00,21.5,21.5,21.5,21.5,400.0,21.2241,21.2241,21.2241,21.2241,400.0
2010-01-08 12:30:00,21.51,21.51,21.5,21.5,500.0,21.234,21.234,21.2241,21.2241,500.0
2010-01-08 12:35:00,21.5,21.51,21.49,21.5,3700.0,21.2241,21.234,21.2143,21.2241,3700.0
2010-01-08 12:40:00,21.51,21.51,21.51,21.51,500.0,21.234,21.234,21.234,21.234,500.0
2010-01-08 12:45:00,21.51,21.51,21.49,21.5,1700.0,21.234,21.234,21.2143,21.2241,1700.0
2010-01-08 12:50:00,21.51,21.51,21.5,21.5,1300.0,21.234,21.234,21.2241,21.2241,1300.0
2010-01-08 12:55:00,21.51,21.52,21.51,21.51,1100.0,21.234,21.2439,21.234,21.234,1100.0
2010-01-08 13:00:00,21.51,21.52,21.5,21.5,2000.0,21.234,21.2439,21.2241,21.2241,2000.0
2010-01-08 13:05:00,21.51,21.51,21.51,21.51,100.0,21.234,21.234,21.234,21.234,100.0
2010-01-08 13:10:00,21.51,21.51,21.51,21.51,300.0,21.234,21.234,21.234,21.234,300.0
2010-01-08 13:15:00,21.52,21.52,21.51,21.51,1300.0,21.2439,21.2439,21.234,21.234,1300.0
2010-01-08 13:20:00,21.51,21.51,21.51,21.51,400.0,21.234,21.234,21.234,21.234,400.0
2010-01-08 13:25:00,21.51,21.51,21.5,21.51,1200.0,21.234,21.234,21.2241,21.234,1200.0
2010-01-08 13:30:00,21.51,21.52,21.5,21.51,3100.0,21.234,21.2439,21.2241,21.234,3100.0
2010-01-08 13:35:00,21.51,21.51,21.51,21.51,100.0,21.234,21.234,21.234,21.234,100.0
2010-01-08 13:40:00,21.51,21.51,21.51,21.51,0.0,21.234,21.234,21.234,21.234,0.0
2010-01-08 13:45:00,21.51,21.52,21.51,21.52,300.0,21.234,21.2439,21.234,21.2439,300.0
2010-01-08 13:50:00,21.52,21.52,21.5,21.5,2000.0,21.2439,21.2439,21.2241,21.2241,2000.0
2010-01-08 13:55:00,21.5,21.51,21.5,21.5,16000.0,21.2241,21.234,21.2241,21.2241,16000.0
2010-01-08 14:00:00,21.5,21.51,21.5,21.5,2100.0,21.2241,21.234,21.2241,21.2241,2100.0
2010-01-08 14:05:00,21.5,21.5,21.5,21.5,0.0,21.2241,21.2241,21.2241,21.2241,0.0
2010-01-08 14:10:00,21.5,21.51,21.5,21.5,800.0,21.2241,21.234,21.2241,21.2241,800.0
2010-01-08 14:15:00,21.52,21.52,21.5,21.5,1200.0,21.2439,21.2439,21.2241,21.2241,1200.0
2010-01-08 14:20:00,21.5,21.5,21.5,21.5,700.0,21.2241,21.2241,21.2241,21.2241,700.0
2010-01-08 14:25:00,21.5,21.5,21.5,21.5,3900.0,21.2241,21.2241,21.2241,21.2241,3900.0
2010-01-08 14:30:00,21.5,21.5,21.5,21.5,600.0,21.2241,21.2241,21.2241,21.2241,600.0
2010-01-08 14:35:00,21.5,21.5,21.5,21.5,2900.0,21.2241,21.2241,21.2241,21.2241,2900.0
2010-01-08 14:40:00,21.5,21.5,21.5,21.5,500.0,21.2241,21.2241,21.2241,21.2241,500.0
2010-01-08 14:45:00,21.5,21.5,21.5,21.5,600.0,21.2241,21.2241,21.2241,21.2241,600.0
2010-01-08 14:50:00,21.5,21.5,21.5,21.5,500.0,21.2241,21.2241,21.2241,21.2241,500.0
2010-01-08 14:55:00,21.51,21.51,21.5,21.51,1700.0,21.234,21.234,21.2241,21.234,1700.0
2010-01-08 15:00:00,21.51,21.51,21.51,21.51,800.0,21.234,21.234,21.234,21.234,800.0
2010-01-08 15:05:00,21.51,21.51,21.51,21.51,1400.0,21.234,21.234,21.234,21.234,1400.0
2010-01-08 15:10:00,21.51,21.51,21.5,21.5,700.0,21.234,21.234,21.2241,21.2241,700.0
2010-01-08 15:15:00,21.51,21.51,21.5,21.51,1900.0,21.234,21.234,21.2241,21.234,1900.0
2010-01-08 15:20:00,21.51,21.51,21.5,21.51,4800.0,21.234,21.234,21.2241,21.234,4800.0
2010-01-08 15:25:00,21.51,21.51,21.5,21.5,2400.0,21.234,21.234,21.2241,21.2241,2400.0
2010-01-08 15:30:00,21.51,21.51,21.5,21.51,9900.0,21.234,21.234,21.2241,21.234,9900.0
2010-01-08 15:35:00,21.51,21.52,21.51,21.52,4500.0,21.234,21.2439,21.234,21.2439,4500.0
2010-01-08 15:40:00,21.51,21.51,21.5,21.5,21400.0,21.234,21.234,21.2241,21.2241,21400.0
2010-01-08 15:45:00,21.5,21.51,21.5,21.5,7100.0,21.2241,21.234,21.2241,21.2241,7100.0
2010-01-08 15:50:00,21.5,21.51,21.5,21.5,11300.0,21.2241,21.234,21.2241,21.2241,11300.0
2010-01-08 15:55:00,21.5,21.52,21.5,21.52,44000.0,21.2241,21.2439,21.2241,21.2439,44000.0
2010-01-11 09:30:00,21.6,21.61,21.6,21.61,900.0,21.3228,21.3327,21.3228,21.3327,900.0
2010-01-11 09:35:00,21.61,21.61,21.5,21.51,1100.0,21.3327,21.3327,21.2241,21.234,1100.0
2010-01-11 09:40:00,21.51,21.54,21.47,21.54,2100.0,21.234,21.2636,21.1945,21.2636,2100.0
2010-01-11 09:45:00,21.56,21.58,21.5,21.5,1400.0,21.2834,21.3031,21.2241,21.2241,1400.0
2010-01-11 09:50:00,21.56,21.57,21.53,21.56,2700.0,21.2834,21.2932,21.2537,21.2834,2700.0
2010-01-11 09:55:00,21.53,21.55,21.47,21.48,2400.0,21.2537,21.2735,21.1945,21.2044,2400.0
2010-01-11 10:00:00,21.48,21.61,21.48,21.59,3300.0,21.2044,21.3327,21.2044,21.313,3300.0
2010-01-11 10:05:00,21.56,21.56,21.47,21.48,2100.0,21.2834,21.2834,21.1945,21.2044,2100.0
2010-01-11 10:10:00,21.48,21.55,21.48,21.54,1300.0,21.2044,21.2735,21.2044,21.2636,1300.0
2010-01-11 10:15:00,21.54,21.6,21.52,21.6,1100.0,21.2636,21.3228,21.2439,21.3228,1100.0
2010-01-11 10:20:00,21.61,21.67,21.59,21.67,1200.0,21.3327,21.392,21.313,21.392,1200.0
2010-01-11 10:25:00,21.66,21.72,21.66,21.66,1200.0,21.3821,21.4413,21.3821,21.3821,1200.0
2010-01-11 10:30:00,21.65,21.65,21.62,21.62,800.0,21.3722,21.3722,21.3426,21.3426,800.0
2010-01-11 10:35:00,21.59,21.68,21.55,21.68,1500.0,21.313,21.4018,21.2735,21.4018,1500.0
2010-01-11 10:40:00,21.68,21.7,21.66,21.68,900.0,21.4018,21.4216,21.3821,21.4018,900.0
2010-01-11 10:45:00,21.66,21.69,21.66,21.69,800.0,21.3821,21.4117,21.3821,21.4117,800.0
2010-01-11 10:50:00,21.69,21.69,21.57,21.57,5500.0,21.4117,21.4117,21.2932,21.2932,5500.0
2010-01-11 10:55:00,21.6,21.6,21.58,21.59,500.0,21.3228,21.3228,21.3031,21.313,500.0
2010-01-11 11:00:00,21.58,21.58,21.57,21.57,900.0,21.3031,21.3031,21.2932,21.2932,900.0
2010-01-11 11:05:00,21.57,21.57,21.46,21.53,2900.0,21.2932,21.2932,21.1846,21.2537,2900.0
2010-01-11 11:10:00,21.5,21.5,21.48,21.49,1200.0,21.2241,21.2241,21.2044,21.2143,1200.0
2010-01-11 11:15:00,21.49,21.52,21.48,21.52,900.0,21.2143,21.2439,21.2044,21.2439,900.0
2010-01-11 11:20:00,21.51,21.56,21.51,21.56,600.0,21.234,21.2834,21.234,21.2834,600.0
2010-01-11 11:25:00,21.57,21.59,21.51,21.51,1100.0,21.2932,21.313,21.234,21.234,1100.0
2010-01-11 11:30:00,21.51,21.59,21.5,21.57,1500.0,21.234,21.313,21.2241,21.2932,1500.0
2010-01-11 11:35:00,21.59,21.59,21.59,21.59,500.0,21.313,21.313,21.313,21.313,500.0
2010-01-11 11:40:00,21.58,21.58,21.55,21.57,700.0,21.3031,21.3031,21.2735,21.2932,700.0
2010-01-11 11:45:00,21.57,21.6,21.57,21.6,500.0,21.2932,21.3228,21.2932,21.3228,500.0
2010-01-11 11:50:00,21.6,21.62,21.6,21.61,1700.0,21.3228,21.3426,21.3228,21.3327,1700.0
2010-01-11 11:55:00,21.61,21.62,21.61,21.62,400.0,21.3327,21.3426,21.3327,21.3426,400.0
2010-01-11 12:00:00,21.61,21.61,21.6,21.6,400.0,21.3327,21.3327,21.3228,21.3228,400.0
2010-01-11 12:05:00,21.6,21.6,21.6,21.6,100.0,21.3228,21.3228,21.3228,21.3228,100.0
2010-01-11 12:10:00,21.61,21.61,21.6,21.6,900.0,21.3327,21.3327,21.3228,21.3228,900.0
2010-01-11 12:15:00,21.61,21.61,21.6,21.6,500.0,21.3327,21.3327,21.3228,21.3228,500.0
2010-01-11 12:20:00,21.6,21.6,21.6,21.6,300.0,21.3228,21.3228,21.3228,21.3228,300.0
2010-01-11 12:25:00,21.6,21.6,21.6,21.6,200.0,21.3228,21.3228,21.3228,21.3228,200.0
2010-01-11 12:30:00,21.61,21.61,21.6,21.6,1700.0,21.3327,21.3327,21.3228,21.3228,1700.0
2010-01-11 12:35:00,21.6,21.6,21.59,21.59,1300.0,21.3228,21.3228,21.313,21.313,1300.0
2010-01-11 12:40:00,21.56,21.57,21.56,21.57,300.0,21.2834,21.2932,21.2834,21.2932,300.0
2010-01-11 12:45:00,21.55,21.55,21.52,21.53,1500.0,21.2735,21.2735,21.2439,21.2537,1500.0
2010-01-11 12:50:00,21.54,21.54,21.52,21.54,600.0,21.2636,21.2636,21.2439,21.2636,600.0
2010-01-11 12:55:00,21.58,21.59,21.56,21.59,300.0,21.3031,21.313,21.2834,21.313,300.0
2010-01-11 13:00:00,21.59,21.59,21.59,21.59,200.0,21.313,21.313,21.313,21.313,200.0
2010-01-11 13:05:00,21.6,21.6,21.6,21.6,200.0,21.3228,21.3228,21.3228,21.3228,200.0
2010-01-11 13:10:00,21.61,21.61,21.61,21.61,600.0,21.3327,21.3327,21.3327,21.3327,600.0
2010-01-11 13:15:00,21.6,21.6,21.56,21.57,900.0,21.3228,21.3228,21.2834,21.2932,900.0
2010-01-11 13:20:00,21.56,21.57,21.55,21.57,1100.0,21.2834,21.2932,21.2735,21.2932,1100.0
2010-01-11 13:25:00,21.57,21.57,21.56,21.56,1400.0,21.2932,21.2932,21.2834,21.2834,1400.0
2010-01-11 13:30:00,21.54,21.56,21.54,21.56,400.0,21.2636,21.2834,21.2636,21.2834,400.0
2010-01-11 13:35:00,21.57,21.57,21.54,21.54,1700.0,21.2932,21.2932,21.2636,21.2636,1700.0
2010-01-11 13:40:00,21.54,21.54,21.51,21.53,1000.0,21.2636,21.2636,21.234,21.2537,1000.0
2010-01-11 13:45:00,21.55,21.56,21.55,21.55,1100.0,21.2735,21.2834,21.2735,21.2735,1100.0
2010-01-11 13:50:00,21.55,21.55,21.51,21.52,1200.0,21.2735,21.2735,21.234,21.2439,1200.0
2010-01-11 13:55:00,21.51,21.57,21.51,21.56,4700.0,21.234,21.2932,21.234,21.2834,4700.0
2010-01-11 14:00:00,21.58,21.58,21.58,21.58,800.0,21.3031,21.3031,21.3031,21.3031,800.0
2010-01-11 14:05:00,21.57,21.57,21.57,21.57,600.0,21.2932,21.2932,21.2932,21.2932,600.0
2010-01-11 14:10:00,21.58,21.58,21.58,21.58,300.0,21.3031,21.3031,21.3031,21.3031,300.0
2010-01-11 14:15:00,21.57,21.6,21.57,21.59,1000.0,21.2932,21.3228,21.2932,21.313,1000.0
2010-01-11 14:20:00,21.6,21.6,21.59,21.59,1100.0,21.3228,21.3228,21.313,21.313,1100.0
2010-01-11 14:25:00,21.58,21.59,21.56,21.56,3600.0,21.3031,21.313,21.2834,21.2834,3600.0
2010-01-11 14:30:00,21.57,21.58,21.55,21.58,500.0,21.2932,21.3031,21.2735,21.3031,500.0
2010-01-11 14:35:00,21.58,21.59,21.58,21.59,700.0,21.3031,21.313,21.3031,21.313,700.0
2010-01-11 14:40:00,21.58,21.58,21.57,21.57,200.0,21.3031,21.3031,21.2932,21.2932,200.0
2010-01-11 14:45:00,21.57,21.58,21.57,21.57,600.0,21.2932,21.3031,21.2932,21.2932,600.0
2010-01-11 14:50:00,21.57,21.59,21.57,21.59,800.0,21.2932,21.313,21.2932,21.313,800.0
2010-01-11 14:55:00,21.59,21.59,21.58,21.58,1000.0,21.313,21.313,21.3031,21.3031,1000.0
2010-01-11 15:00:00,21.59,21.61,21.58,21.6,2400.0,21.313,21.3327,21.3031,21.3228,2400.0
2010-01-11 15:05:00,21.6,21.61,21.6,21.61,600.0,21.3228,21.3327,21.3228,21.3327,600.0
2010-01-11 15:10:00,21.61,21.61,21.61,21.61,400.0,21.3327,21.3327,21.3327,21.3327,400.0
2010-01-11 15:15:00,21.6,21.61,21.6,21.61,1800.0,21.3228,21.3327,21.3228,21.3327,1800.0
2010-01-11 15:20:00,21.61,21.62,21.59,21.59,2400.0,21.3327,21.3426,21.313,21.313,2400.0
2010-01-11 15:25:00,21.57,21.61,21.57,21.61,1900.0,21.2932,21.3327,21.2932,21.3327,1900.0
2010-01-11 15:30:00,21.6,21.61,21.6,21.61,1700.0,21.3228,21.3327,21.3228,21.3327,1700.0
2010-01-11 15:35:00,21.61,21.62,21.6,21.6,4200.0,21.3327,21.3426,21.3228,21.3228,4200.0
2010-01-11 15:40:00,21.61,21.61,21.57,21.59,2300.0,21.3327,21.3327,21.2932,21.313,2300.0
2010-01-11 15:45:00,21.58,21.59,21.53,21.54,7400.0,21.3031,21.313,21.2537,21.2636,7400.0
2010-01-11 15:50:00,21.54,21.56,21.53,21.54,4800.0,21.2636,21.2834,21.2537,21.2636,4800.0
2010-01-11 15:55:00,21.54,21.56,21.47,21.5,13500.0,21.2636,21.2834,21.1945,21.2241,13500.0
2010-01-12 09:30:00,21.4,21.42,21.36,21.42,4200.0,21.1254,21.1452,21.0859,21.1452,4200.0
2010-01-12 09:35:00,21.46,21.46,21.42,21.44,2200.0,21.1846,21.1846,21.1452,21.1649,2200.0
2010-01-12 09:40:00,21.42,21.54,21.42,21.52,4000.0,21.1452,21.2636,21.1452,21.2439,4000.0
2010-01-12 09:45:00,21.5,21.5,21.47,21.47,900.0,21.2241,21.2241,21.1945,21.1945,900.0
2010-01-12 09:50:00,21.47,21.49,21.47,21.48,2900.0,21.1945,21.2143,21.1945,21.2044,2900.0
2010-01-12 09:55:00,21.49,21.49,21.48,21.48,500.0,21.2143,21.2143,21.2044,21.2044,500.0
2010-01-12 10:00:00,21.49,21.5,21.47,21.47,2200.0,21.2143,21.2241,21.1945,21.1945,2200.0
2010-01-12 10:05:00,21.48,21.48,21.47,21.47,500.0,21.2044,21.2044,21.1945,21.1945,500.0
2010-01-12 10:10:00,21.5,21.51,21.5,21.51,1800.0,21.2241,21.234,21.2241,21.234,1800.0
2010-01-12 10:15:00,21.48,21.56,21.48,21.53,5800.0,21.2044,21.2834,21.2044,21.2537,5800.0
2010-01-12 10:20:00,21.53,21.53,21.53,21.53,300.0,21.2537,21.2537,21.2537,21.2537,300.0
2010-01-12 10:25:00,21.5,21.5,21.5,21.5,200.0,21.2241,21.2241,21.2241,21.2241,200.0
2010-01-12 10:30:00,21.52,21.58,21.52,21.58,2800.0,21.2439,21.3031,21.2439,21.3031,2800.0
2010-01-12 10:35:00,21.54,21.56,21.53,21.53,900.0,21.2636,21.2834,21.2537,21.2537,900.0
2010-01-12 10:40:00,21.51,21.53,21.51,21.53,800.0,21.234,21.2537,21.234,21.2537,800.0
2010-01-12 10:45:00,21.56,21.57,21.55,21.55,800.0,21.2834,21.2932,21.2735,21.2735,800.0
2010-01-12 10:50:00,21.56,21.57,21.56,21.57,1400.0,21.2834,21.2932,21.2834,21.2932,1400.0
2010-01-12 10:55:00,21.57,21.57,21.52,21.52,1200.0,21.2932,21.2932,21.2439,21.2439,1200.0
2010-01-12 11:00:00,21.52,21.52,21.5,21.5,700.0,21.2439,21.2439,21.2241,21.2241,700.0
2010-01-12 11:05:00,21.5,21.5,21.49,21.5,700.0,21.2241,21.2241,21.2143,21.2241,700.0
2010-01-12 11:10:00,21.5,21.5,21.49,21.49,1200.0,21.2241,21.2241,21.2143,21.2143,1200.0
2010-01-12 11:15:00,21.48,21.49,21.45,21.48,13800.0,21.2044,21.2143,21.1748,21.2044,13800.0
2010-01-12 11:20:00,21.47,21.47,21.47,21.47,800.0,21.1945,21.1945,21.1945,21.1945,800.0
2010-01-12 11:25:00,21.47,21.5,21.46,21.5,3900.0,21.1945,21.2241,21.1846,21.2241,3900.0
2010-01-12 11:30:00,21.5,21.51,21.5,21.5,1800.0,21.2241,21.234,21.2241,21.2241,1800.0
2010-01-12 11:35:00,21.49,21.52,21.49,21.49,2200.0,21.2143,21.2439,21.2143,21.2143,2200.0
2010-01-12 11:40:00,21.49,21.5,21.49,21.5,700.0,21.2143,21.2241,21.2143,21.2241,700.0
2010-01-12 11:45:00,21.5,21.51,21.49,21.51,2700.0,21.2241,21.234,21.2143,21.234,2700.0
2010-01-12 11:50:00,21.51,21.51,21.5,21.5,900.0,21.234,21.234,21.2241,21.2241,900.0
2010-01-12 11:55:00,21.5,21.51,21.5,21.5,400.0,21.2241,21.234,21.2241,21.2241,400.0
2010-01-12 12:00:00,21.5,21.5,21.5,21.5,4000.0,21.2241,21.2241,21.2241,21.2241,4000.0
2010-01-12 12:05:00,21.5,21.51,21.5,21.51,2500.0,21.2241,21.234,21.2241,21.234,2500.0
2010-01-12 12:10:00,21.5,21.51,21.5,21.5,1000.0,21.2241,21.234,21.2241,21.2241,1000.0
2010-01-12 12:15:00,21.5,21.5,21.5,21.5,1500.0,21.2241,21.2241,21.2241,21.2241,1500.0
2010-01-12 12:20:00,21.5,21.5,21.49,21.5,11500.0,21.2241,21.2241,21.2143,21.2241,11500.0
2010-01-12 12:25:00,21.5,21.5,21.5,21.5,4800.0,21.2241,21.2241,21.2241,21.2241,4800.0
2010-01-12 12:30:00,21.5,21.5,21.48,21.49,10500.0,21.2241,21.2241,21.2044,21.2143,10500.0
2010-01-12 12:35:00,21.49,21.51,21.48,21.5,38400.0,21.2143,21.234,21.2044,21.2241,38400.0
2010-01-12 12:40:00,21.5,21.51,21.49,21.5,1800.0,21.2241,21.234,21.2143,21.2241,1800.0
2010-01-12 12:45:00,21.5,21.51,21.49,21.51,4600.0,21.2241,21.234,21.2143,21.234,4600.0
2010-01-12 12:50:00,21.49,21.51,21.49,21.49,3700.0,21.2143,21.234,21.2143,21.2143,3700.0
2010-01-12 12:55:00,21.49,21.5,21.49,21.5,1400.0,21.2143,21.2241,21.2143,21.2241,1400.0
2010-01-12 13:00:00,21.5,21.5,21.5,21.5,1000.0,21.2241,21.2241,21.2241,21.2241,1000.0
2010-01-12 13:05:00,21.5,21.5,21.49,21.5,4300.0,21.2241,21.2241,21.2143,21.2241,4300.0
2010-01-12 13:10:00,21.5,21.5,21.49,21.5,2200.0,21.2241,21.2241,21.2143,21.2241,2200.0
2010-01-12 13:15:00,21.49,21.51,21.49,21.5,3400.0,21.2143,21.234,21.2143,21.2241,3400.0
2010-01-12 13:20:00,21.5,21.5,21.49,21.5,3800.0,21.2241,21.2241,21.2143,21.2241,3800.0
2010-01-12 13:25:00,21.5,21.5,21.5,21.5,1900.0,21.2241,21.2241,21.2241,21.2241,1900.0
2010-01-12 13:30:00,21.5,21.5,21.5,21.5,1600.0,21.2241,21.2241,21.2241,21.2241,1600.0
2010-01-12 13:35:00,21.49,21.51,21.49,21.5,1000.0,21.2143,21.234,21.2143,21.2241,1000.0
2010-01-12 13:40:00,21.5,21.51,21.5,21.5,6300.0,21.2241,21.234,21.2241,21.2241,6300.0
2010-01-12 13:45:00,21.51,21.51,21.5,21.5,400.0,21.234,21.234,21.2241,21.2241,400.0
2010-01-12 13:50:00,21.5,21.51,21.5,21.51,1500.0,21.2241,21.234,21.2241,21.234,1500.0
2010-01-12 13:55:00,21.5,21.5,21.5,21.5,300.0,21.2241,21.2241,21.2241,21.2241,300.0
2010-01-12 14:00:00,21.5,21.51,21.5,21.51,1800.0,21.2241,21.234,21.2241,21.234,1800.0
2010-01-12 14:05:00,21.51,21.51,21.48,21.5,13300.0,21.234,21.234,21.2044,21.2241,13300.0
2010-01-12 14:10:00,21.5,21.5,21.49,21.5,22100.0,21.2241,21.2241,21.2143,21.2241,22100.0
2010-01-12 14:15:00,21.49,21.51,21.49,21.5,1500.0,21.2143,21.234,21.2143,21.2241,1500.0
2010-01-12 14:20:00,21.5,21.5,21.49,21.49,1200.0,21.2241,21.2241,21.2143,21.2143,1200.0
2010-01-12 14:25:00,21.5,21.61,21.5,21.58,12000.0,21.2241,21.3327,21.2241,21.3031,12000.0
2010-01-12 14:30:00,21.58,21.59,21.58,21.58,1600.0,21.3031,21.313,21.3031,21.3031,1600.0
2010-01-12 14:35:00,21.53,21.54,21.53,21.53,1200.0,21.2537,21.2636,21.2537,21.2537,1200.0
2010-01-12 14:40:00,21.51,21.51,21.5,21.5,1100.0,21.234,21.234,21.2241,21.2241,1100.0
2010-01-12 14:45:00,21.51,21.51,21.5,21.51,2500.0,21.234,21.234,21.2241,21.234,2500.0
2010-01-12 14:50:00,21.51,21.55,21.51,21.54,1800.0,21.234,21.2735,21.234,21.2636,1800.0
2010-01-12 14:55:00,21.54,21.54,21.53,21.54,1200.0,21.2636,21.2636,21.2537,21.2636,1200.0
2010-01-12 15:00:00,21.54,21.54,21.5,21.5,900.0,21.2636,21.2636,21.2241,21.2241,900.0
2010-01-12 15:05:00,21.5,21.5,21.5,21.5,500.0,21.2241,21.2241,21.2241,21.2241,500.0
2010-01-12 15:10:00,21.5,21.51,21.5,21.5,1300.0,21.2241,21.234,21.2241,21.2241,1300.0
2010-01-12 15:15:00,21.5,21.5,21.5,21.5,2000.0,21.2241,21.2241,21.2241,21.2241,2000.0
2010-01-12 15:20:00,21.51,21.51,21.5,21.5,4500.0,21.234,21.234,21.2241,21.2241,4500.0
2010-01-12 15:25:00,21.5,21.5,21.5,21.5,900.0,21.2241,21.2241,21.2241,21.2241,900.0
2010-01-12 15:30:00,21.5,21.51,21.5,21.5,4400.0,21.2241,21.234,21.2241,21.2241,4400.0
2010-01-12 15:35:00,21.51,21.51,21.5,21.5,5500.0,21.234,21.234,21.2241,21.2241,5500.0
2010-01-12 15:40:00,21.5,21.51,21.5,21.5,44900.0,21.2241,21.234,21.2241,21.2241,44900.0
2010-01-12 15:45:00,21.5,21.51,21.5,21.5,5300.0,21.2241,21.234,21.2241,21.2241,5300.0
2010-01-12 15:50:00,21.51,21.51,21.49,21.5,4500.0,21.234,21.234,21.2143,21.2241,4500.0
2010-01-12 15:55:00,21.51,21.55,21.5,21.55,27300.0,21.234,21.2735,21.2241,21.2735,27300.0
2010-01-13 09:30:00,21.55,21.63,21.55,21.58,3200.0,21.2735,21.3525,21.2735,21.3031,3200.0
2010-01-13 09:35:00,21.58,21.58,21.52,21.52,1300.0,21.3031,21.3031,21.2439,21.2439,1300.0
2010-01-13 09:40:00,21.5,21.52,21.5,21.52,2700.0,21.2241,21.2439,21.2241,21.2439,2700.0
2010-01-13 09:45:00,21.51,21.54,21.51,21.53,900.0,21.234,21.2636,21.234,21.2537,900.0
2010-01-13 09:50:00,21.56,21.67,21.55,21.66,2200.0,21.2834,21.392,21.2735,21.3821,2200.0
2010-01-13 09:55:00,21.63,21.65,21.62,21.62,1400.0,21.3525,21.3722,21.3426,21.3426,1400.0
2010-01-13 10:00:00,21.59,21.59,21.51,21.52,3900.0,21.313,21.313,21.234,21.2439,3900.0
2010-01-13 10:05:00,21.52,21.52,21.5,21.5,2300.0,21.2439,21.2439,21.2241,21.2241,2300.0
2010-01-13 10:10:00,21.51,21.53,21.5,21.52,7500.0,21.234,21.2537,21.2241,21.2439,7500.0
2010-01-13 10:15:00,21.52,21.52,21.49,21.49,1200.0,21.2439,21.2439,21.2143,21.2143,1200.0
2010-01-13 10:20:00,21.5,21.5,21.49,21.5,2000.0,21.2241,21.2241,21.2143,21.2241,2000.0
2010-01-13 10:25:00,21.5,21.52,21.5,21.5,54600.0,21.2241,21.2439,21.2241,21.2241,54600.0
2010-01-13 10:30:00,21.51,21.51,21.41,21.47,3300.0,21.234,21.234,21.1353,21.1945,3300.0
2010-01-13 10:35:00,21.46,21.52,21.44,21.52,5600.0,21.1846,21.2439,21.1649,21.2439,5600.0
2010-01-13 10:40:00,21.51,21.52,21.46,21.52,1600.0,21.234,21.2439,21.1846,21.2439,1600.0
2010-01-13 10:45:00,21.52,21.52,21.49,21.5,1100.0,21.2439,21.2439,21.2143,21.2241,1100.0
2010-01-13 10:50:00,21.5,21.51,21.5,21.5,1400.0,21.2241,21.234,21.2241,21.2241,1400.0
2010-01-13 10:55:00,21.5,21.56,21.5,21.55,4100.0,21.2241,21.2834,21.2241,21.2735,4100.0
2010-01-13 11:00:00,21.55,21.56,21.55,21.55,1400.0,21.2735,21.2834,21.2735,21.2735,1400.0
2010-01-13 11:05:00,21.58,21.6,21.55,21.55,1400.0,21.3031,21.3228,21.2735,21.2735,1400.0
2010-01-13 11:10:00,21.56,21.57,21.56,21.56,1800.0,21.2834,21.2932,21.2834,21.2834,1800.0
2010-01-13 11:15:00,21.56,21.56,21.53,21.53,2600.0,21.2834,21.2834,21.2537,21.2537,2600.0
2010-01-13 11:20:00,21.54,21.55,21.54,21.54,2200.0,21.2636,21.2735,21.2636,21.2636,2200.0
2010-01-13 11:25:00,21.55,21.59,21.53,21.53,1100.0,21.2735,21.313,21.2537,21.2537,1100.0
2010-01-13 11:30:00,21.53,21.55,21.53,21.55,1000.0,21.2537,21.2735,21.2537,21.2735,1000.0
2010-01-13 11:35:00,21.58,21.58,21.55,21.55,2200.0,21.3031,21.3031,21.2735,21.2735,2200.0
2010-01-13 11:40:00,21.55,21.55,21.54,21.55,1600.0,21.2735,21.2735,21.2636,21.2735,1600.0
2010-01-13 11:45:00,21.54,21.55,21.53,21.53,3000.0,21.2636,21.2735,21.2537,21.2537,3000.0
2010-01-13 11:50:00,21.55,21.55,21.53,21.54,1700.0,21.2735,21.2735,21.2537,21.2636,1700.0
2010-01-13 11:55:00,21.55,21.55,21.54,21.54,4500.0,21.2735,21.2735,21.2636,21.2636,4500.0
2010-01-13 12:00:00,21.54,21.65,21.53,21.65,3400.0,21.2636,21.3722,21.2537,21.3722,3400.0
2010-01-13 12:05:00,21.63,21.63,21.62,21.62,1000.0,21.3525,21.3525,21.3426,21.3426,1000.0
2010-01-13 12:10:00,21.62,21.63,21.6,21.63,3500.0,21.3426,21.3525,21.3228,21.3525,3500.0
2010-01-13 12:15:00,21.63,21.63,21.62,21.62,500.0,21.3525,21.3525,21.3426,21.3426,500.0
2010-01-13 12:20:00,21.62,21.64,21.62,21.64,2200.0,21.3426,21.3623,21.3426,21.3623,2200.0
2010-01-13 12:25:00,21.64,21.75,21.64,21.73,4200.0,21.3623,21.4709,21.3623,21.4512,4200.0
2010-01-13 12:30:00,21.76,21.76,21.72,21.76,3600.0,21.4808,21.4808,21.4413,21.4808,3600.0
2010-01-13 12:35:00,21.76,21.85,21.76,21.8,10500.0,21.4808,21.5696,21.4808,21.5203,10500.0
2010-01-13 12:40:00,21.81,21.9,21.81,21.86,3900.0,21.5302,21.619,21.5302,21.5795,3900.0
2010-01-13 12:45:00,21.86,21.86,21.83,21.83,1300.0,21.5795,21.5795,21.5499,21.5499,1300.0
2010-01-13 12:50:00,21.83,21.91,21.83,21.88,3900.0,21.5499,21.6289,21.5499,21.5993,3900.0
2010-01-13 12:55:00,21.91,21.91,21.88,21.88,1000.0,21.6289,21.6289,21.5993,21.5993,1000.0
2010-01-13 13:00:00,21.83,21.84,21.55,21.78,33100.0,21.5499,21.5598,21.2735,21.5005,33100.0
2010-01-13 13:05:00,21.77,21.79,21.77,21.79,2400.0,21.4907,21.5104,21.4907,21.5104,2400.0
2010-01-13 13:10:00,21.79,21.82,21.79,21.81,2000.0,21.5104,21.54,21.5104,21.5302,2000.0
2010-01-13 13:15:00,21.82,21.82,21.82,21.82,1100.0,21.54,21.54,21.54,21.54,1100.0
2010-01-13 13:20:00,21.82,21.82,21.82,21.82,700.0,21.54,21.54,21.54,21.54,700.0
2010-01-13 13:25:00,21.82,21.82,21.81,21.82,2600.0,21.54,21.54,21.5302,21.54,2600.0
2010-01-13 13:30:00,21.82,21.82,21.81,21.81,1400.0,21.54,21.54,21.5302,21.5302,1400.0
2010-01-13 13:35:00,21.82,21.82,21.81,21.81,2500.0,21.54,21.54,21.5302,21.5302,2500.0
2010-01-13 13:40:00,21.81,21.88,21.81,21.87,2400.0,21.5302,21.5993,21.5302,21.5894,2400.0
2010-01-13 13:45:00,21.87,21.87,21.85,21.86,1700.0,21.5894,21.5894,21.5696,21.5795,1700.0
2010-01-13 13:50:00,21.86,21.86,21.85,21.86,6300.0,21.5795,21.5795,21.5696,21.5795,6300.0
2010-01-13 13:55:00,21.86,21.89,21.86,21.89,1900.0,21.5795,21.6091,21.5795,21.6091,1900.0
2010-01-13 14:00:00,21.92,21.92,21.86,21.88,1700.0,21.6387,21.6387,21.5795,21.5993,1700.0
2010-01-13 14:05:00,21.9,21.9,21.87,21.9,1000.0,21.619,21.619,21.5894,21.619,1000.0
2010-01-13 14:10:00,21.9,21.91,21.88,21.88,1400.0,21.619,21.6289,21.5993,21.5993,1400.0
2010-01-13 14:15:00,21.87,21.87,21.87,21.87,700.0,21.5894,21.5894,21.5894,21.5894,700.0
2010-01-13 14:20:00,21.87,21.87,21.87,21.87,200.0,21.5894,21.5894,21.5894,21.5894,200.0
2010-01-13 14:25:00,21.87,21.87,21.84,21.87,2900.0,21.5894,21.5894,21.5598,21.5894,2900.0
2010-01-13 14:30:00,21.88,21.98,21.88,21.98,4700.0,21.5993,21.698,21.5993,21.698,4700.0
2010-01-13 14:35:00,21.98,22.0,21.98,21.99,3500.0,21.698,21.7177,21.698,21.7078,3500.0
2010-01-13 14:40:00,21.99,22.05,21.99,22.05,1300.0,21.7078,21.7671,21.7078,21.7671,1300.0
2010-01-13 14:45:00,22.04,22.05,22.04,22.05,1500.0,21.7572,21.7671,21.7572,21.7671,1500.0
2010-01-13 14:50:00,22.05,22.06,22.03,22.05,1900.0,21.7671,21.7769,21.7473,21.7671,1900.0
2010-01-13 14:55:00,22.04,22.11,22.04,22.11,5400.0,21.7572,21.8263,21.7572,21.8263,5400.0
2010-01-13 15:00:00,22.11,22.11,22.04,22.04,5100.0,21.8263,21.8263,21.7572,21.7572,5100.0
2010-01-13 15:05:00,22.04,22.04,22.02,22.02,1400.0,21.7572,21.7572,21.7375,21.7375,1400.0
2010-01-13 15:10:00,22.0,22.0,21.98,21.98,1900.0,21.7177,21.7177,21.698,21.698,1900.0
2010-01-13 15:15:00,22.0,22.02,22.0,22.0,1400.0,21.7177,21.7375,21.7177,21.7177,1400.0
2010-01-13 15:20:00,22.02,22.02,22.0,22.01,2100.0,21.7375,21.7375,21.7177,21.7276,2100.0
2010-01-13 15:25:00,22.01,22.07,22.0,22.01,5900.0,21.7276,21.7868,21.7177,21.7276,5900.0
2010-01-13 15:30:00,21.99,22.01,21.98,22.01,3500.0,21.7078,21.7276,21.698,21.7276,3500.0
2010-01-13 15:35:00,22.01,22.01,21.99,22.0,2600.0,21.7276,21.7276,21.7078,21.7177,2600.0
2010-01-13 15:40:00,22.0,22.0,21.96,21.97,6200.0,21.7177,21.7177,21.6782,21.6881,6200.0
2010-01-13 15:45:00,21.96,21.96,21.94,21.95,2700.0,21.6782,21.6782,21.6585,21.6684,2700.0
2010-01-13 15:50:00,21.94,21.95,21.93,21.94,6600.0,21.6585,21.6684,21.6486,21.6585,6600.0
2010-01-13 15:55:00,21.93,21.95,21.91,21.92,11400.0,21.6486,21.6684,21.6289,21.6387,11400.0
2010-01-14 09:30:00,21.89,21.89,21.86,21.86,500.0,21.6091,21.6091,21.5795,21.5795,500.0
2010-01-14 09:35:00,21.93,21.93,21.91,21.92,1500.0,21.6486,21.6486,21.6289,21.6387,1500.0
2010-01-14 09:40:00,21.91,21.91,21.88,21.91,1000.0,21.6289,21.6289,21.5993,21.6289,1000.0
2010-01-14 09:45:00,21.92,21.93,21.92,21.93,500.0,21.6387,21.6486,21.6387,21.6486,500.0
2010-01-14 09:50:00,21.93,21.93,21.89,21.89,900.0,21.6486,21.6486,21.6091,21.6091,900.0
2010-01-14 09:55:00,21.87,21.88,21.87,21.88,400.0,21.5894,21.5993,21.5894,21.5993,400.0
2010-01-14 10:00:00,21.89,21.89,21.89,21.89,500.0,21.6091,21.6091,21.6091,21.6091,500.0
2010-01-14 10:05:00,21.89,21.93,21.86,21.93,2100.0,21.6091,21.6486,21.5795,21.6486,2100.0
2010-01-14 10:10:00,21.94,21.96,21.93,21.96,900.0,21.6585,21.6782,21.6486,21.6782,900.0
2010-01-14 10:15:00,21.97,22.03,21.97,22.02,3300.0,21.6881,21.7473,21.6881,21.7375,3300.0
2010-01-14 10:20:00,22.03,22.03,22.03,22.03,300.0,21.7473,21.7473,21.7473,21.7473,300.0
2010-01-14 10:25:00,22.01,22.01,21.97,21.98,1500.0,21.7276,21.7276,21.6881,21.698,1500.0
2010-01-14 10:30:00,21.97,21.98,21.96,21.98,1700.0,21.6881,21.698,21.6782,21.698,1700.0
2010-01-14 10:35:00,21.95,21.99,21.91,21.98,3600.0,21.6684,21.7078,21.6289,21.698,3600.0
2010-01-14 10:40:00,22.03,22.03,22.01,22.01,900.0,21.7473,21.7473,21.7276,21.7276,900.0
2010-01-14 10:45:00,22.03,22.03,21.99,22.01,500.0,21.7473,21.7473,21.7078,21.7276,500.0
2010-01-14 10:50:00,21.99,22.0,21.99,22.0,500.0,21.7078,21.7177,21.7078,21.7177,500.0
2010-01-14 10:55:00,21.99,21.99,21.87,21.87,1900.0,21.7078,21.7078,21.5894,21.5894,1900.0
2010-01-14 11:00:00,21.84,21.86,21.83,21.86,1300.0,21.5598,21.5795,21.5499,21.5795,1300.0
2010-01-14 11:05:00,21.86,21.88,21.85,21.87,1300.0,21.5795,21.5993,21.5696,21.5894,1300.0
2010-01-14 11:10:00,21.86,21.87,21.85,21.87,1500.0,21.5795,21.5894,21.5696,21.5894,1500.0
2010-01-14 11:15:00,21.9,21.9,21.85,21.86,800.0,21.619,21.619,21.5696,21.5795,800.0
2010-01-14 11:20:00,21.86,21.87,21.83,21.83,1200.0,21.5795,21.5894,21.5499,21.5499,1200.0
2010-01-14 11:25:00,21.82,21.85,21.82,21.83,1400.0,21.54,21.5696,21.54,21.5499,1400.0
2010-01-14 11:30:00,21.85,21.94,21.85,21.93,1200.0,21.5696,21.6585,21.5696,21.6486,1200.0
2010-01-14 11:35:00,21.94,21.96,21.94,21.96,200.0,21.6585,21.6782,21.6585,21.6782,200.0
2010-01-14 11:40:00,21.97,21.98,21.97,21.98,300.0,21.6881,21.698,21.6881,21.698,300.0
2010-01-14 11:45:00,21.99,21.99,21.97,21.97,1000.0,21.7078,21.7078,21.6881,21.6881,1000.0
2010-01-14 11:50:00,21.97,21.97,21.95,21.95,300.0,21.6881,21.6881,21.6684,21.6684,300.0
2010-01-14 11:55:00,21.96,21.96,21.96,21.96,700.0,21.6782,21.6782,21.6782,21.6782,700.0
2010-01-14 12:00:00,21.95,21.96,21.95,21.96,500.0,21.6684,21.6782,21.6684,21.6782,500.0
2010-01-14 12:05:00,21.97,21.98,21.97,21.98,400.0,21.6881,21.698,21.6881,21.698,400.0
2010-01-14 12:10:00,22.0,22.0,22.0,22.0,300.0,21.7177,21.7177,21.7177,21.7177,300.0
2010-01-14 12:15:00,21.99,21.99,21.89,21.9,4200.0,21.7078,21.7078,21.6091,21.619,4200.0
2010-01-14 12:20:00,21.91,21.97,21.9,21.92,6300.0,21.6289,21.6881,21.619,21.6387,6300.0
2010-01-14 12:25:00,21.93,21.93,21.92,21.92,300.0,21.6486,21.6486,21.6387,21.6387,300.0
2010-01-14 12:30:00,21.93,21.99,21.93,21.99,1100.0,21.6486,21.7078,21.6486,21.7078,1100.0
2010-01-14 12:35:00,21.99,21.99,21.99,21.99,700.0,21.7078,21.7078,21.7078,21.7078,700.0
2010-01-14 12:40:00,21.99,21.99,21.98,21.98,600.0,21.7078,21.7078,21.698,21.698,600.0
2010-01-14 12:45:00,21.98,21.98,21.86,21.86,1100.0,21.698,21.698,21.5795,21.5795,1100.0
2010-01-14 12:50:00,21.86,21.87,21.85,21.85,600.0,21.5795,21.5894,21.5696,21.5696,600.0
2010-01-14 12:55:00,21.85,21.85,21.85,21.85,600.0,21.5696,21.5696,21.5696,21.5696,600.0
2010-01-14 13:00:00,21.86,21.86,21.86,21.86,300.0,21.5795,21.5795,21.5795,21.5795,300.0
2010-01-14 13:05:00,21.85,21.86,21.84,21.84,800.0,21.5696,21.5795,21.5598,21.5598,800.0
2010-01-14 13:10:00,21.84,21.84,21.84,21.84,200.0,21.5598,21.5598,21.5598,21.5598,200.0
2010-01-14 13:15:00,21.84,21.84,21.84,21.84,600.0,21.5598,21.5598,21.5598,21.5598,600.0
2010-01-14 13:20:00,21.85,21.86,21.85,21.86,300.0,21.5696,21.5795,21.5696,21.5795,300.0
2010-01-14 13:25:00,21.88,21.88,21.88,21.88,300.0,21.5993,21.5993,21.5993,21.5993,300.0
2010-01-14 13:30:00,21.89,21.97,21.89,21.97,800.0,21.6091,21.6881,21.6091,21.6881,800.0
2010-01-14 13:35:00,21.97,21.97,21.97,21.97,200.0,21.6881,21.6881,21.6881,21.6881,200.0
2010-01-14 13:40:00,21.99,21.99,21.97,21.97,600.0,21.7078,21.7078,21.6881,21.6881,600.0
2010-01-14 13:45:00,21.98,22.0,21.98,21.99,500.0,21.698,21.7177,21.698,21.7078,500.0
2010-01-14 13:50:00,22.01,22.01,22.0,22.0,400.0,21.7276,21.7276,21.7177,21.7177,400.0
2010-01-14 13:55:00,22.01,22.01,21.96,21.99,1800.0,21.7276,21.7276,21.6782,21.7078,1800.0
2010-01-14 14:00:00,22.0,22.0,21.99,22.0,700.0,21.7177,21.7177,21.7078,21.7177,700.0
2010-01-14 14:05:00,22.02,22.02,22.02,22.02,100.0,21.7375,21.7375,21.7375,21.7375,100.0
2010-01-14 14:10:00,22.03,22.03,21.91,21.91,2400.0,21.7473,21.7473,21.6289,21.6289,2400.0
2010-01-14 14:15:00,21.92,21.92,21.89,21.91,1800.0,21.6387,21.6387,21.6091,21.6289,1800.0
2010-01-14 14:20:00,21.91,22.0,21.91,22.0,12400.0,21.6289,21.7177,21.6289,21.7177,12400.0
2010-01-14 14:25:00,22.0,22.0,22.0,22.0,900.0,21.7177,21.7177,21.7177,21.7177,900.0
2010-01-14 14:30:00,22.0,22.01,21.99,21.99,600.0,21.7177,21.7276,21.7078,21.7078,600.0
2010-01-14 14:35:00,22.0,22.03,22.0,22.03,2100.0,21.7177,21.7473,21.7177,21.7473,2100.0
2010-01-14 14:40:00,22.04,22.07,22.04,22.07,500.0,21.7572,21.7868,21.7572,21.7868,500.0
2010-01-14 14:45:00,22.06,22.06,22.04,22.06,900.0,21.7769,21.7769,21.7572,21.7769,900.0
2010-01-14 14:50:00,22.07,22.07,22.06,22.07,1200.0,21.7868,21.7868,21.7769,21.7868,1200.0
2010-01-14 14:55:00,22.07,22.07,22.05,22.05,1300.0,21.7868,21.7868,21.7671,21.7671,1300.0
2010-01-14 15:00:00,22.05,22.1,22.05,22.1,1400.0,21.7671,21.8164,21.7671,21.8164,1400.0
2010-01-14 15:05:00,22.08,22.08,22.07,22.08,600.0,21.7967,21.7967,21.7868,21.7967,600.0
2010-01-14 15:10:00,22.07,22.08,22.06,22.08,1300.0,21.7868,21.7967,21.7769,21.7967,1300.0
2010-01-14 15:15:00,22.08,22.13,22.08,22.13,7600.0,21.7967,21.846,21.7967,21.846,7600.0
2010-01-14 15:20:00,22.13,22.13,22.11,22.11,400.0,21.846,21.846,21.8263,21.8263,400.0
2010-01-14 15:25:00,22.1,22.12,22.08,22.12,1700.0,21.8164,21.8362,21.7967,21.8362,1700.0
2010-01-14 15:30:00,22.12,22.13,22.08,22.08,2700.0,21.8362,21.846,21.7967,21.7967,2700.0
2010-01-14 15:35:00,22.08,22.08,22.04,22.08,3500.0,21.7967,21.7967,21.7572,21.7967,3500.0
2010-01-14 15:40:00,22.06,22.08,22.06,22.07,1800.0,21.7769,21.7967,21.7769,21.7868,1800.0
2010-01-14 15:45:00,22.06,22.07,22.04,22.04,4000.0,21.7769,21.7868,21.7572,21.7572,4000.0
2010-01-14 15:50:00,22.04,22.04,22.02,22.03,2300.0,21.7572,21.7572,21.7375,21.7473,2300.0
2010-01-14 15:55:00,22.02,22.03,21.94,22.01,15700.0,21.7375,21.7473,21.6585,21.7276,15700.0
2010-01-15 09:30:00,22.13,22.13,21.99,22.1,46500.0,21.846,21.846,21.7078,21.8164,46500.0
2010-01-15 09:35:00,22.18,22.18,22.18,22.18,100.0,21.8954,21.8954,21.8954,21.8954,100.0
2010-01-15 09:40:00,22.1,22.1,22.05,22.07,900.0,21.8164,21.8164,21.7671,21.7868,900.0
2010-01-15 09:45:00,21.99,22.01,21.99,21.99,3100.0,21.7078,21.7276,21.7078,21.7078,3100.0
2010-01-15 09:50:00,22.0,22.0,21.89,21.92,9700.0,21.7177,21.7177,21.6091,21.6387,9700.0
2010-01-15 09:55:00,21.92,21.94,21.76,21.82,4000.0,21.6387,21.6585,21.4808,21.54,4000.0
2010-01-15 10:00:00,21.82,21.87,21.75,21.78,8900.0,21.54,21.5894,21.4709,21.5005,8900.0
2010-01-15 10:05:00,21.78,21.79,21.69,21.72,4900.0,21.5005,21.5104,21.4117,21.4413,4900.0
2010-01-15 10:10:00,21.69,21.75,21.68,21.74,1500.0,21.4117,21.4709,21.4018,21.4611,1500.0
2010-01-15 10:15:00,21.74,21.75,21.71,21.75,2900.0,21.4611,21.4709,21.4314,21.4709,2900.0
2010-01-15 10:20:00,21.79,21.81,21.79,21.79,600.0,21.5104,21.5302,21.5104,21.5104,600.0
2010-01-15 10:25:00,21.8,21.8,21.75,21.76,2400.0,21.5203,21.5203,21.4709,21.4808,2400.0
2010-01-15 10:30:00,21.76,21.77,21.74,21.77,1100.0,21.4808,21.4907,21.4611,21.4907,1100.0
2010-01-15 10:35:00,21.76,21.76,21.72,21.73,900.0,21.4808,21.4808,21.4413,21.4512,900.0
2010-01-15 10:40:00,21.73,21.76,21.69,21.76,3000.0,21.4512,21.4808,21.4117,21.4808,3000.0
2010-01-15 10:45:00,21.76,21.77,21.74,21.74,1300.0,21.4808,21.4907,21.4611,21.4611,1300.0
2010-01-15 10:50:00,21.76,21.77,21.75,21.77,700.0,21.4808,21.4907,21.4709,21.4907,700.0
2010-01-15 10:55:00,21.77,21.77,21.74,21.74,1000.0,21.4907,21.4907,21.4611,21.4611,1000.0
2010-01-15 11:00:00,21.74,21.74,21.72,21.72,1000.0,21.4611,21.4611,21.4413,21.4413,1000.0
2010-01-15 11:05:00,21.73,21.73,21.69,21.71,1900.0,21.4512,21.4512,21.4117,21.4314,1900.0
2010-01-15 11:10:00,21.72,21.73,21.72,21.72,600.0,21.4413,21.4512,21.4413,21.4413,600.0
2010-01-15 11:15:00,21.72,21.75,21.71,21.75,1000.0,21.4413,21.4709,21.4314,21.4709,1000.0
2010-01-15 11:20:00,21.75,21.76,21.75,21.76,1300.0,21.4709,21.4808,21.4709,21.4808,1300.0
2010-01-15 11:25:00,21.77,21.77,21.75,21.75,1100.0,21.4907,21.4907,21.4709,21.4709,1100.0
2010-01-15 11:30:00,21.74,21.76,21.74,21.76,1400.0,21.4611,21.4808,21.4611,21.4808,1400.0
2010-01-15 11:35:00,21.76,21.77,21.75,21.75,1600.0,21.4808,21.4907,21.4709,21.4709,1600.0
2010-01-15 11:40:00,21.75,21.76,21.75,21.76,2000.0,21.4709,21.4808,21.4709,21.4808,2000.0
2010-01-15 11:45:00,21.76,21.77,21.75,21.75,1400.0,21.4808,21.4907,21.4709,21.4709,1400.0
2010-01-15 11:50:00,21.75,21.78,21.74,21.76,7100.0,21.4709,21.5005,21.4611,21.4808,7100.0
2010-01-15 11:55:00,21.76,21.79,21.7,21.79,8800.0,21.4808,21.5104,21.4216,21.5104,8800.0
2010-01-15 12:00:00,21.77,21.77,21.74,21.74,3200.0,21.4907,21.4907,21.4611,21.4611,3200.0
2010-01-15 12:05:00,21.72,21.75,21.72,21.75,400.0,21.4413,21.4709,21.4413,21.4709,400.0
2010-01-15 12:10:00,21.75,21.76,21.74,21.76,2300.0,21.4709,21.4808,21.4611,21.4808,2300.0
2010-01-15 12:15:00,21.77,21.77,21.74,21.76,500.0,21.4907,21.4907,21.4611,21.4808,500.0
2010-01-15 12:20:00,21.72,21.75,21.7,21.7,2300.0,21.4413,21.4709,21.4216,21.4216,2300.0
2010-01-15 12:25:00,21.71,21.76,21.7,21.74,18800.0,21.4314,21.4808,21.4216,21.4611,18800.0
2010-01-15 12:30:00,21.73,21.76,21.7,21.76,4200.0,21.4512,21.4808,21.4216,21.4808,4200.0
2010-01-15 12:35:00,21.76,21.78,21.74,21.78,4100.0,21.4808,21.5005,21.4611,21.5005,4100.0
2010-01-15 12:40:00,21.76,21.76,21.7,21.76,9400.0,21.4808,21.4808,21.4216,21.4808,9400.0
2010-01-15 12:45:00,21.75,21.76,21.73,21.75,4100.0,21.4709,21.4808,21.4512,21.4709,4100.0
2010-01-15 12:50:00,21.75,21.76,21.75,21.76,2600.0,21.4709,21.4808,21.4709,21.4808,2600.0
2010-01-15 12:55:00,21.75,21.76,21.75,21.76,800.0,21.4709,21.4808,21.4709,21.4808,800.0
2010-01-15 13:00:00,21.76,21.77,21.75,21.75,4700.0,21.4808,21.4907,21.4709,21.4709,4700.0
2010-01-15 13:05:00,21.76,21.77,21.75,21.76,1400.0,21.4808,21.4907,21.4709,21.4808,1400.0
2010-01-15 13:10:00,21.75,21.76,21.75,21.76,1700.0,21.4709,21.4808,21.4709,21.4808,1700.0
2010-01-15 13:15:00,21.76,21.77,21.76,21.77,1300.0,21.4808,21.4907,21.4808,21.4907,1300.0
2010-01-15 13:20:00,21.77,21.78,21.76,21.78,2200.0,21.4907,21.5005,21.4808,21.5005,2200.0
2010-01-15 13:25:00,21.78,21.79,21.78,21.79,2100.0,21.5005,21.5104,21.5005,21.5104,2100.0
2010-01-15 13:30:00,21.81,21.81,21.8,21.8,700.0,21.5302,21.5302,21.5203,21.5203,700.0
2010-01-15 13:35:00,21.79,21.81,21.78,21.79,900.0,21.5104,21.5302,21.5005,21.5104,900.0
2010-01-15 13:40:00,21.76,21.79,21.76,21.77,1300.0,21.4808,21.5104,21.4808,21.4907,1300.0
2010-01-15 13:45:00,21.77,21.77,21.76,21.77,2200.0,21.4907,21.4907,21.4808,21.4907,2200.0
2010-01-15 13:50:00,21.78,21.78,21.77,21.78,1600.0,21.5005,21.5005,21.4907,21.5005,1600.0
2010-01-15 13:55:00,21.78,21.79,21.75,21.75,2700.0,21.5005,21.5104,21.4709,21.4709,2700.0
2010-01-15 14:00:00,21.77,21.77,21.75,21.75,5500.0,21.4907,21.4907,21.4709,21.4709,5500.0
2010-01-15 14:05:00,21.76,21.77,21.76,21.77,1500.0,21.4808,21.4907,21.4808,21.4907,1500.0
2010-01-15 14:10:00,21.76,21.77,21.76,21.77,2000.0,21.4808,21.4907,21.4808,21.4907,2000.0
2010-01-15 14:15:00,21.77,21.77,21.75,21.75,1900.0,21.4907,21.4907,21.4709,21.4709,1900.0
2010-01-15 14:20:00,21.76,21.76,21.76,21.76,1300.0,21.4808,21.4808,21.4808,21.4808,1300.0
2010-01-15 14:25:00,21.76,21.76,21.75,21.76,3800.0,21.4808,21.4808,21.4709,21.4808,3800.0
2010-01-15 14:30:00,21.75,21.77,21.75,21.77,5900.0,21.4709,21.4907,21.4709,21.4907,5900.0
2010-01-15 14:35:00,21.77,21.77,21.76,21.76,1800.0,21.4907,21.4907,21.4808,21.4808,1800.0
2010-01-15 14:40:00,21.76,21.77,21.75,21.76,3300.0,21.4808,21.4907,21.4709,21.4808,3300.0
2010-01-15 14:45:00,21.76,21.78,21.75,21.77,4700.0,21.4808,21.5005,21.4709,21.4907,4700.0
2010-01-15 14:50:00,21.77,21.79,21.77,21.78,2700.0,21.4907,21.5104,21.4907,21.5005,2700.0
2010-01-15 14:55:00,21.79,21.79,21.79,21.79,2700.0,21.5104,21.5104,21.5104,21.5104,2700.0
2010-01-15 15:00:00,21.79,21.8,21.78,21.8,3500.0,21.5104,21.5203,21.5005,21.5203,3500.0
2010-01-15 15:05:00,21.8,21.8,21.79,21.79,3000.0,21.5203,21.5203,21.5104,21.5104,3000.0
2010-01-15 15:10:00,21.8,21.84,21.79,21.84,3900.0,21.5203,21.5598,21.5104,21.5598,3900.0
2010-01-15 15:15:00,21.84,21.86,21.83,21.83,2400.0,21.5598,21.5795,21.5499,21.5499,2400.0
2010-01-15 15:20:00,21.85,21.85,21.84,21.84,2700.0,21.5696,21.5696,21.5598,21.5598,2700.0
2010-01-15 15:25:00,21.85,21.86,21.83,21.85,2800.0,21.5696,21.5795,21.5499,21.5696,2800.0
2010-01-15 15:30:00,21.86,21.88,21.84,21.88,5900.0,21.5795,21.5993,21.5598,21.5993,5900.0
2010-01-15 15:35:00,21.87,21.96,21.87,21.96,8400.0,21.5894,21.6782,21.5894,21.6782,8400.0
2010-01-15 15:40:00,21.97,22.07,21.97,22.07,21800.0,21.6881,21.7868,21.6881,21.7868,21800.0
2010-01-15 15:45:00,22.07,22.14,22.07,22.14,14200.0,21.7868,21.8559,21.7868,21.8559,14200.0
2010-01-15 15:50:00,22.12,22.14,22.06,22.07,9900.0,21.8362,21.8559,21.7769,21.7868,9900.0
2010-01-15 15:55:00,22.06,22.1,22.03,22.05,25300.0,21.7769,21.8164,21.7473,21.7671,25300.0
2010-01-19 09:30:00,21.99,22.16,21.99,22.16,3300.0,21.7078,21.8757,21.7078,21.8757,3300.0
2010-01-19 09:35:00,22.15,22.25,22.0,22.08,14800.0,21.8658,21.9645,21.7177,21.7967,14800.0
2010-01-19 09:40:00,22.07,22.47,22.07,22.35,14200.0,21.7868,22.1817,21.7868,22.0632,14200.0
2010-01-19 09:45:00,22.41,22.44,22.33,22.33,3200.0,22.1225,22.1521,22.0435,22.0435,3200.0
2010-01-19 09:50:00,22.32,22.4,22.25,22.39,25000.0,22.0336,22.1126,21.9645,22.1027,25000.0
2010-01-19 09:55:00,22.39,22.4,22.36,22.36,5700.0,22.1027,22.1126,22.0731,22.0731,5700.0
2010-01-19 10:00:00,22.37,22.4,22.37,22.39,1500.0,22.083,22.1126,22.083,22.1027,1500.0
2010-01-19 10:05:00,22.4,22.4,22.39,22.4,1000.0,22.1126,22.1126,22.1027,22.1126,1000.0
2010-01-19 10:10:00,22.41,22.45,22.4,22.45,1800.0,22.1225,22.1619,22.1126,22.1619,1800.0
2010-01-19 10:15:00,22.46,22.49,22.45,22.48,500.0,22.1718,22.2014,22.1619,22.1916,500.0
2010-01-19 10:20:00,22.48,22.56,22.47,22.55,3800.0,22.1916,22.2705,22.1817,22.2607,3800.0
2010-01-19 10:25:00,22.58,22.58,22.56,22.57,2200.0,22.2903,22.2903,22.2705,22.2804,2200.0
2010-01-19 10:30:00,22.57,22.58,22.54,22.54,1500.0,22.2804,22.2903,22.2508,22.2508,1500.0
2010-01-19 10:35:00,22.55,22.55,22.53,22.53,900.0,22.2607,22.2607,22.2409,22.2409,900.0
2010-01-19 10:40:00,22.54,22.55,22.51,22.53,1400.0,22.2508,22.2607,22.2212,22.2409,1400.0
2010-01-19 10:45:00,22.54,22.59,22.54,22.58,6500.0,22.2508,22.3001,22.2508,22.2903,6500.0
2010-01-19 10:50:00,22.58,22.59,22.56,22.59,500.0,22.2903,22.3001,22.2705,22.3001,500.0
2010-01-19 10:55:00,22.59,22.6,22.56,22.6,3500.0,22.3001,22.31,22.2705,22.31,3500.0
2010-01-19 11:00:00,22.58,22.59,22.57,22.58,600.0,22.2903,22.3001,22.2804,22.2903,600.0
2010-01-19 11:05:00,22.57,22.58,22.5,22.52,9000.0,22.2804,22.2903,22.2113,22.231,9000.0
2010-01-19 11:10:00,22.5,22.51,22.5,22.51,2600.0,22.2113,22.2212,22.2113,22.2212,2600.0
2010-01-19 11:15:00,22.51,22.59,22.51,22.56,5200.0,22.2212,22.3001,22.2212,22.2705,5200.0
2010-01-19 11:20:00,22.57,22.57,22.5,22.5,8200.0,22.2804,22.2804,22.2113,22.2113,8200.0
2010-01-19 11:25:00,22.51,22.52,22.5,22.52,3000.0,22.2212,22.231,22.2113,22.231,3000.0
2010-01-19 11:30:00,22.52,22.52,22.5,22.5,1100.0,22.231,22.231,22.2113,22.2113,1100.0
2010-01-19 11:35:00,22.5,22.51,22.5,22.5,7400.0,22.2113,22.2212,22.2113,22.2113,7400.0
2010-01-19 11:40:00,22.5,22.5,22.49,22.5,3800.0,22.2113,22.2113,22.2014,22.2113,3800.0
2010-01-19 11:45:00,22.5,22.51,22.5,22.5,900.0,22.2113,22.2212,22.2113,22.2113,900.0
2010-01-19 11:50:00,22.51,22.53,22.5,22.51,2200.0,22.2212,22.2409,22.2113,22.2212,2200.0
2010-01-19 11:55:00,22.52,22.52,22.51,22.52,700.0,22.231,22.231,22.2212,22.231,700.0
2010-01-19 12:00:00,22.51,22.58,22.51,22.57,4000.0,22.2212,22.2903,22.2212,22.2804,4000.0
2010-01-19 12:05:00,22.58,22.62,22.58,22.61,2300.0,22.2903,22.3298,22.2903,22.3199,2300.0
2010-01-19 12:10:00,22.62,22.63,22.62,22.62,800.0,22.3298,22.3396,22.3298,22.3298,800.0
2010-01-19 12:15:00,22.62,22.65,22.62,22.65,1500.0,22.3298,22.3594,22.3298,22.3594,1500.0
2010-01-19 12:20:00,22.65,22.72,22.64,22.7,4000.0,22.3594,22.4285,22.3495,22.4087,4000.0
2010-01-19 12:25:00,22.72,22.72,22.7,22.7,900.0,22.4285,22.4285,22.4087,22.4087,900.0
2010-01-19 12:30:00,22.71,22.72,22.7,22.72,2300.0,22.4186,22.4285,22.4087,22.4285,2300.0
2010-01-19 12:35:00,22.72,22.72,22.71,22.71,1400.0,22.4285,22.4285,22.4186,22.4186,1400.0
2010-01-19 12:40:00,22.72,22.72,22.68,22.68,3400.0,22.4285,22.4285,22.389,22.389,3400.0
2010-01-19 12:45:00,22.68,22.68,22.66,22.66,1300.0,22.389,22.389,22.3692,22.3692,1300.0
2010-01-19 12:50:00,22.67,22.67,22.65,22.65,1100.0,22.3791,22.3791,22.3594,22.3594,1100.0
2010-01-19 12:55:00,22.65,22.7,22.64,22.68,3300.0,22.3594,22.4087,22.3495,22.389,3300.0
2010-01-19 13:00:00,22.67,22.71,22.66,22.69,1800.0,22.3791,22.4186,22.3692,22.3989,1800.0
2010-01-19 13:05:00,22.71,22.71,22.67,22.67,3200.0,22.4186,22.4186,22.3791,22.3791,3200.0
2010-01-19 13:10:00,22.67,22.68,22.67,22.68,300.0,22.3791,22.389,22.3791,22.389,300.0
2010-01-19 13:15:00,22.68,22.71,22.67,22.7,3700.0,22.389,22.4186,22.3791,22.4087,3700.0
2010-01-19 13:20:00,22.7,22.72,22.7,22.7,3100.0,22.4087,22.4285,22.4087,22.4087,3100.0
2010-01-19 13:25:00,22.71,22.71,22.69,22.7,1600.0,22.4186,22.4186,22.3989,22.4087,1600.0
2010-01-19 13:30:00,22.69,22.7,22.69,22.69,2500.0,22.3989,22.4087,22.3989,22.3989,2500.0
2010-01-19 13:35:00,22.7,22.7,22.69,22.69,2600.0,22.4087,22.4087,22.3989,22.3989,2600.0
2010-01-19 13:40:00,22.69,22.7,22.67,22.67,2800.0,22.3989,22.4087,22.3791,22.3791,2800.0
2010-01-19 13:45:00,22.67,22.68,22.67,22.67,2100.0,22.3791,22.389,22.3791,22.3791,2100.0
2010-01-19 13:50:00,22.67,22.68,22.66,22.67,3500.0,22.3791,22.389,22.3692,22.3791,3500.0
2010-01-19 13:55:00,22.67,22.71,22.66,22.68,8400.0,22.3791,22.4186,22.3692,22.389,8400.0
2010-01-19 14:00:00,22.7,22.7,22.68,22.68,3500.0,22.4087,22.4087,22.389,22.389,3500.0
2010-01-19 14:05:00,22.69,22.7,22.68,22.7,2900.0,22.3989,22.4087,22.389,22.4087,2900.0
2010-01-19 14:10:00,22.72,22.72,22.7,22.7,1700.0,22.4285,22.4285,22.4087,22.4087,1700.0
2010-01-19 14:15:00,22.71,22.73,22.7,22.72,2800.0,22.4186,22.4383,22.4087,22.4285,2800.0
2010-01-19 14:20:00,22.71,22.73,22.71,22.73,3100.0,22.4186,22.4383,22.4186,22.4383,3100.0
2010-01-19 14:25:00,22.72,22.77,22.72,22.74,4200.0,22.4285,22.4778,22.4285,22.4482,4200.0
2010-01-19 14:30:00,22.74,22.75,22.73,22.74,5300.0,22.4482,22.4581,22.4383,22.4482,5300.0
2010-01-19 14:35:00,22.74,22.74,22.72,22.74,4300.0,22.4482,22.4482,22.4285,22.4482,4300.0
2010-01-19 14:40:00,22.73,22.75,22.73,22.74,1700.0,22.4383,22.4581,22.4383,22.4482,1700.0
2010-01-19 14:45:00,22.74,22.74,22.73,22.73,2100.0,22.4482,22.4482,22.4383,22.4383,2100.0
2010-01-19 14:50:00,22.73,22.74,22.72,22.73,3500.0,22.4383,22.4482,22.4285,22.4383,3500.0
2010-01-19 14:55:00,22.72,22.72,22.69,22.7,2700.0,22.4285,22.4285,22.3989,22.4087,2700.0
2010-01-19 15:00:00,22.69,22.7,22.65,22.66,21500.0,22.3989,22.4087,22.3594,22.3692,21500.0
2010-01-19 15:05:00,22.66,22.66,22.64,22.65,5500.0,22.3692,22.3692,22.3495,22.3594,5500.0
2010-01-19 15:10:00,22.65,22.65,22.63,22.65,5600.0,22.3594,22.3594,22.3396,22.3594,5600.0
2010-01-19 15:15:00,22.65,22.69,22.65,22.68,4000.0,22.3594,22.3989,22.3594,22.389,4000.0
2010-01-19 15:20:00,22.68,22.72,22.68,22.71,11600.0,22.389,22.4285,22.389,22.4186,11600.0
2010-01-19 15:25:00,22.71,22.77,22.71,22.77,6100.0,22.4186,22.4778,22.4186,22.4778,6100.0
2010-01-19 15:30:00,22.76,22.77,22.72,22.72,5800.0,22.468,22.4778,22.4285,22.4285,5800.0
2010-01-19 15:35:00,22.73,22.73,22.69,22.69,8400.0,22.4383,22.4383,22.3989,22.3989,8400.0
2010-01-19 15:40:00,22.7,22.7,22.66,22.69,12700.0,22.4087,22.4087,22.3692,22.3989,12700.0
2010-01-19 15:45:00,22.69,22.7,22.69,22.69,9200.0,22.3989,22.4087,22.3989,22.3989,9200.0
2010-01-19 15:50:00,22.69,22.7,22.69,22.7,6000.0,22.3989,22.4087,22.3989,22.4087,6000.0
2010-01-19 15:55:00,22.69,22.76,22.69,22.75,20000.0,22.3989,22.468,22.3989,22.4581,20000.0
2010-01-20 09:30:00,22.58,22.58,22.35,22.37,6500.0,22.2903,22.2903,22.0632,22.083,6500.0
2010-01-20 09:35:00,22.39,22.4,22.35,22.37,3200.0,22.1027,22.1126,22.0632,22.083,3200.0
2010-01-20 09:40:00,22.38,22.44,22.34,22.34,2500.0,22.0928,22.1521,22.0534,22.0534,2500.0
2010-01-20 09:45:00,22.36,22.42,22.24,22.39,23500.0,22.0731,22.1323,21.9546,22.1027,23500.0
2010-01-20 09:50:00,22.43,22.43,22.36,22.37,1400.0,22.1422,22.1422,22.0731,22.083,1400.0
2010-01-20 09:55:00,22.37,22.39,22.27,22.3,5000.0,22.083,22.1027,21.9843,22.0139,5000.0
2010-01-20 10:00:00,22.3,22.4,22.3,22.3,12200.0,22.0139,22.1126,22.0139,22.0139,12200.0
2010-01-20 10:05:00,22.3,22.33,22.3,22.31,26300.0,22.0139,22.0435,22.0139,22.0237,26300.0
2010-01-20 10:10:00,22.37,22.37,22.33,22.33,2600.0,22.083,22.083,22.0435,22.0435,2600.0
2010-01-20 10:15:00,22.32,22.32,22.3,22.31,6500.0,22.0336,22.0336,22.0139,22.0237,6500.0
2010-01-20 10:20:00,22.32,22.32,22.24,22.24,2500.0,22.0336,22.0336,21.9546,21.9546,2500.0
2010-01-20 10:25:00,22.24,22.24,22.23,22.23,900.0,21.9546,21.9546,21.9448,21.9448,900.0
2010-01-20 10:30:00,22.23,22.24,22.22,22.23,6200.0,21.9448,21.9546,21.9349,21.9448,6200.0
2010-01-20 10:35:00,22.23,22.28,22.22,22.27,22500.0,21.9448,21.9941,21.9349,21.9843,22500.0
2010-01-20 10:40:00,22.28,22.28,22.26,22.28,1200.0,21.9941,21.9941,21.9744,21.9941,1200.0
2010-01-20 10:45:00,22.28,22.28,22.26,22.26,5900.0,21.9941,21.9941,21.9744,21.9744,5900.0
2010-01-20 10:50:00,22.27,22.38,22.27,22.32,6400.0,21.9843,22.0928,21.9843,22.0336,6400.0
2010-01-20 10:55:00,22.32,22.34,22.31,22.31,1700.0,22.0336,22.0534,22.0237,22.0237,1700.0
2010-01-20 11:00:00,22.3,22.31,22.26,22.26,12800.0,22.0139,22.0237,21.9744,21.9744,12800.0
2010-01-20 11:05:00,22.27,22.27,22.11,22.11,1700.0,21.9843,21.9843,21.8263,21.8263,1700.0
2010-01-20 11:10:00,22.12,22.15,22.12,22.14,1200.0,21.8362,21.8658,21.8362,21.8559,1200.0
2010-01-20 11:15:00,22.16,22.16,22.15,22.15,700.0,21.8757,21.8757,21.8658,21.8658,700.0
2010-01-20 11:20:00,22.15,22.15,22.14,22.15,6100.0,21.8658,21.8658,21.8559,21.8658,6100.0
2010-01-20 11:25:00,22.15,22.17,22.15,22.16,4700.0,21.8658,21.8855,21.8658,21.8757,4700.0
2010-01-20 11:30:00,22.17,22.2,22.17,22.18,2400.0,21.8855,21.9151,21.8855,21.8954,2400.0
2010-01-20 11:35:00,22.18,22.23,22.18,22.21,2700.0,21.8954,21.9448,21.8954,21.925,2700.0
2010-01-20 11:40:00,22.19,22.26,22.19,22.25,6100.0,21.9053,21.9744,21.9053,21.9645,6100.0
2010-01-20 11:45:00,22.26,22.27,22.25,22.27,2500.0,21.9744,21.9843,21.9645,21.9843,2500.0
2010-01-20 11:50:00,22.27,22.27,22.21,22.21,6100.0,21.9843,21.9843,21.925,21.925,6100.0
2010-01-20 11:55:00,22.23,22.23,22.22,22.22,700.0,21.9448,21.9448,21.9349,21.9349,700.0
2010-01-20 12:00:00,22.23,22.24,22.22,22.24,1700.0,21.9448,21.9546,21.9349,21.9546,1700.0
2010-01-20 12:05:00,22.25,22.32,22.25,22.28,4500.0,21.9645,22.0336,21.9645,21.9941,4500.0
2010-01-20 12:10:00,22.29,22.37,22.27,22.36,5700.0,22.004,22.083,21.9843,22.0731,5700.0
2010-01-20 12:15:00,22.37,22.38,22.36,22.37,4800.0,22.083,22.0928,22.0731,22.083,4800.0
2010-01-20 12:20:00,22.36,22.37,22.36,22.37,1900.0,22.0731,22.083,22.0731,22.083,1900.0
2010-01-20 12:25:00,22.37,22.38,22.37,22.37,2300.0,22.083,22.0928,22.083,22.083,2300.0
2010-01-20 12:30:00,22.38,22.39,22.37,22.37,1800.0,22.0928,22.1027,22.083,22.083,1800.0
2010-01-20 12:35:00,22.36,22.37,22.36,22.37,1100.0,22.0731,22.083,22.0731,22.083,1100.0
2010-01-20 12:40:00,22.36,22.39,22.36,22.39,4500.0,22.0731,22.1027,22.0731,22.1027,4500.0
2010-01-20 12:45:00,22.39,22.4,22.39,22.39,4200.0,22.1027,22.1126,22.1027,22.1027,4200.0
2010-01-20 12:50:00,22.4,22.43,22.39,22.41,5700.0,22.1126,22.1422,22.1027,22.1225,5700.0
2010-01-20 12:55:00,22.41,22.43,22.38,22.39,4000.0,22.1225,22.1422,22.0928,22.1027,4000.0
2010-01-20 13:00:00,22.39,22.4,22.39,22.39,2400.0,22.1027,22.1126,22.1027,22.1027,2400.0
2010-01-20 13:05:00,22.39,22.41,22.39,22.41,1500.0,22.1027,22.1225,22.1027,22.1225,1500.0
2010-01-20 13:10:00,22.4,22.41,22.39,22.39,4800.0,22.1126,22.1225,22.1027,22.1027,4800.0
2010-01-20 13:15:00,22.4,22.46,22.39,22.44,11600.0,22.1126,22.1718,22.1027,22.1521,11600.0
2010-01-20 13:20:00,22.44,22.46,22.43,22.45,2500.0,22.1521,22.1718,22.1422,22.1619,2500.0
2010-01-20 13:25:00,22.45,22.46,22.45,22.46,2300.0,22.1619,22.1718,22.1619,22.1718,2300.0
2010-01-20 13:30:00,22.45,22.45,22.41,22.44,5700.0,22.1619,22.1619,22.1225,22.1521,5700.0
2010-01-20 13:35:00,22.45,22.46,22.43,22.43,3000.0,22.1619,22.1718,22.1422,22.1422,3000.0
2010-01-20 13:40:00,22.44,22.46,22.42,22.42,1000.0,22.1521,22.1718,22.1323,22.1323,1000.0
2010-01-20 13:45:00,22.43,22.45,22.41,22.41,3500.0,22.1422,22.1619,22.1225,22.1225,3500.0
2010-01-20 13:50:00,22.41,22.51,22.4,22.42,21000.0,22.1225,22.2212,22.1126,22.1323,21000.0
2010-01-20 13:55:00,22.43,22.43,22.4,22.4,1400.0,22.1422,22.1422,22.1126,22.1126,1400.0
2010-01-20 14:00:00,22.41,22.42,22.4,22.42,3000.0,22.1225,22.1323,22.1126,22.1323,3000.0
2010-01-20 14:05:00,22.42,22.45,22.39,22.44,4400.0,22.1323,22.1619,22.1027,22.1521,4400.0
2010-01-20 14:10:00,22.44,22.45,22.44,22.44,2600.0,22.1521,22.1619,22.1521,22.1521,2600.0
2010-01-20 14:15:00,22.44,22.44,22.4,22.43,2600.0,22.1521,22.1521,22.1126,22.1422,2600.0
2010-01-20 14:20:00,22.44,22.44,22.44,22.44,600.0,22.1521,22.1521,22.1521,22.1521,600.0
2010-01-20 14:25:00,22.43,22.49,22.43,22.43,4700.0,22.1422,22.2014,22.1422,22.1422,4700.0
2010-01-20 14:30:00,22.42,22.44,22.41,22.41,3200.0,22.1323,22.1521,22.1225,22.1225,3200.0
2010-01-20 14:35:00,22.42,22.49,22.42,22.48,4100.0,22.1323,22.2014,22.1323,22.1916,4100.0
2010-01-20 14:40:00,22.48,22.53,22.44,22.51,16800.0,22.1916,22.2409,22.1521,22.2212,16800.0
2010-01-20 14:45:00,22.52,22.52,22.45,22.47,32600.0,22.231,22.231,22.1619,22.1817,32600.0
2010-01-20 14:50:00,22.46,22.47,22.44,22.44,2100.0,22.1718,22.1817,22.1521,22.1521,2100.0
2010-01-20 14:55:00,22.44,22.47,22.44,22.46,3100.0,22.1521,22.1817,22.1521,22.1718,3100.0
2010-01-20 15:00:00,22.46,22.48,22.44,22.48,3900.0,22.1718,22.1916,22.1521,22.1916,3900.0
2010-01-20 15:05:00,22.46,22.49,22.45,22.47,13000.0,22.1718,22.2014,22.1619,22.1817,13000.0
2010-01-20 15:10:00,22.45,22.51,22.45,22.5,8500.0,22.1619,22.2212,22.1619,22.2113,8500.0
2010-01-20 15:15:00,22.5,22.52,22.49,22.5,9400.0,22.2113,22.231,22.2014,22.2113,9400.0
2010-01-20 15:20:00,22.52,22.61,22.51,22.59,9900.0,22.231,22.3199,22.2212,22.3001,9900.0
2010-01-20 15:25:00,22.59,22.6,22.59,22.6,9500.0,22.3001,22.31,22.3001,22.31,9500.0
2010-01-20 15:30:00,22.6,22.61,22.6,22.61,8100.0,22.31,22.3199,22.31,22.3199,8100.0
2010-01-20 15:35:00,22.6,22.62,22.6,22.61,3900.0,22.31,22.3298,22.31,22.3199,3900.0
2010-01-20 15:40:00,22.61,22.64,22.61,22.64,5800.0,22.3199,22.3495,22.3199,22.3495,5800.0
2010-01-20 15:45:00,22.63,22.64,22.62,22.64,5100.0,22.3396,22.3495,22.3298,22.3495,5100.0
2010-01-20 15:50:00,22.64,22.66,22.63,22.66,10400.0,22.3495,22.3692,22.3396,22.3692,10400.0
2010-01-20 15:55:00,22.66,22.69,22.63,22.63,23300.0,22.3692,22.3989,22.3396,22.3396,23300.0
2010-01-21 09:30:00,22.59,22.87,22.59,22.87,1700.0,22.3001,22.5766,22.3001,22.5766,1700.0
2010-01-21 09:35:00,22.86,22.87,22.82,22.82,700.0,22.5667,22.5766,22.5272,22.5272,700.0
2010-01-21 09:40:00,22.84,22.84,22.79,22.79,200.0,22.5469,22.5469,22.4976,22.4976,200.0
2010-01-21 09:45:00,22.8,22.8,22.68,22.68,500.0,22.5075,22.5075,22.389,22.389,500.0
2010-01-21 09:50:00,22.69,22.73,22.69,22.73,1000.0,22.3989,22.4383,22.3989,22.4383,1000.0
2010-01-21 09:55:00,22.81,22.82,22.79,22.79,500.0,22.5173,22.5272,22.4976,22.4976,500.0
2010-01-21 10:00:00,22.78,22.81,22.77,22.81,1600.0,22.4877,22.5173,22.4778,22.5173,1600.0
2010-01-21 10:05:00,22.81,22.9,22.81,22.85,1200.0,22.5173,22.6062,22.5173,22.5568,1200.0
2010-01-21 10:10:00,22.85,22.93,22.85,22.85,4900.0,22.5568,22.6358,22.5568,22.5568,4900.0
2010-01-21 10:15:00,22.85,22.85,22.85,22.85,200.0,22.5568,22.5568,22.5568,22.5568,200.0
2010-01-21 10:20:00,22.85,22.85,22.67,22.71,6100.0,22.5568,22.5568,22.3791,22.4186,6100.0
2010-01-21 10:25:00,22.67,22.67,22.38,22.43,10400.0,22.3791,22.3791,22.0928,22.1422,10400.0
2010-01-21 10:30:00,22.38,22.38,22.28,22.31,5300.0,22.0928,22.0928,21.9941,22.0237,5300.0
2010-01-21 10:35:00,22.36,22.42,22.36,22.4,3800.0,22.0731,22.1323,22.0731,22.1126,3800.0
2010-01-21 10:40:00,22.41,22.48,22.4,22.42,1900.0,22.1225,22.1916,22.1126,22.1323,1900.0
2010-01-21 10:45:00,22.42,22.45,22.4,22.4,2400.0,22.1323,22.1619,22.1126,22.1126,2400.0
2010-01-21 10:50:00,22.41,22.42,22.4,22.4,5800.0,22.1225,22.1323,22.1126,22.1126,5800.0
2010-01-21 10:55:00,22.41,22.44,22.4,22.42,5700.0,22.1225,22.1521,22.1126,22.1323,5700.0
2010-01-21 11:00:00,22.42,22.43,22.4,22.4,4000.0,22.1323,22.1422,22.1126,22.1126,4000.0
2010-01-21 11:05:00,22.4,22.4,22.27,22.36,11200.0,22.1126,22.1126,21.9843,22.0731,11200.0
2010-01-21 11:10:00,22.35,22.42,22.35,22.4,2600.0,22.0632,22.1323,22.0632,22.1126,2600.0
2010-01-21 11:15:00,22.39,22.39,22.32,22.34,2600.0,22.1027,22.1027,22.0336,22.0534,2600.0
2010-01-21 11:20:00,22.35,22.38,22.33,22.38,1700.0,22.0632,22.0928,22.0435,22.0928,1700.0
2010-01-21 11:25:00,22.38,22.38,22.34,22.36,3100.0,22.0928,22.0928,22.0534,22.0731,3100.0
2010-01-21 11:30:00,22.36,22.39,22.33,22.35,6500.0,22.0731,22.1027,22.0435,22.0632,6500.0
2010-01-21 11:35:00,22.36,22.4,22.35,22.36,5700.0,22.0731,22.1126,22.0632,22.0731,5700.0
2010-01-21 11:40:00,22.35,22.35,22.15,22.15,5700.0,22.0632,22.0632,21.8658,21.8658,5700.0
2010-01-21 11:45:00,22.14,22.19,22.13,22.17,6400.0,21.8559,21.9053,21.846,21.8855,6400.0
2010-01-21 11:50:00,22.16,22.28,22.15,22.19,10200.0,21.8757,21.9941,21.8658,21.9053,10200.0
2010-01-21 11:55:00,22.19,22.23,22.17,22.19,5300.0,21.9053,21.9448,21.8855,21.9053,5300.0
2010-01-21 12:00:00,22.23,22.25,22.23,22.25,500.0,21.9448,21.9645,21.9448,21.9645,500.0
2010-01-21 12:05:00,22.25,22.31,22.25,22.3,1800.0,21.9645,22.0237,21.9645,22.0139,1800.0
2010-01-21 12:10:00,22.3,22.3,22.27,22.28,1600.0,22.0139,22.0139,21.9843,21.9941,1600.0
2010-01-21 12:15:00,22.28,22.28,22.25,22.28,2600.0,21.9941,21.9941,21.9645,21.9941,2600.0
2010-01-21 12:20:00,22.32,22.32,22.25,22.25,5900.0,22.0336,22.0336,21.9645,21.9645,5900.0
2010-01-21 12:25:00,22.25,22.27,22.23,22.23,4800.0,21.9645,21.9843,21.9448,21.9448,4800.0
2010-01-21 12:30:00,22.23,22.24,22.23,22.24,2300.0,21.9448,21.9546,21.9448,21.9546,2300.0
2010-01-21 12:35:00,22.25,22.25,22.23,22.23,1400.0,21.9645,21.9645,21.9448,21.9448,1400.0
2010-01-21 12:40:00,22.22,22.23,22.22,22.22,500.0,21.9349,21.9448,21.9349,21.9349,500.0
2010-01-21 12:45:00,22.22,22.23,22.21,22.22,2600.0,21.9349,21.9448,21.925,21.9349,2600.0
2010-01-21 12:50:00,22.22,22.26,22.22,22.26,900.0,21.9349,21.9744,21.9349,21.9744,900.0
2010-01-21 12:55:00,22.26,22.26,22.25,22.26,1000.0,21.9744,21.9744,21.9645,21.9744,1000.0
2010-01-21 13:00:00,22.26,22.29,22.22,22.29,3400.0,21.9744,22.004,21.9349,22.004,3400.0
2010-01-21 13:05:00,22.3,22.3,22.23,22.24,1900.0,22.0139,22.0139,21.9448,21.9546,1900.0
2010-01-21 13:10:00,22.25,22.26,22.25,22.25,1300.0,21.9645,21.9744,21.9645,21.9645,1300.0
2010-01-21 13:15:00,22.26,22.26,22.25,22.26,4200.0,21.9744,21.9744,21.9645,21.9744,4200.0
2010-01-21 13:20:00,22.25,22.27,22.25,22.26,1700.0,21.9645,21.9843,21.9645,21.9744,1700.0
2010-01-21 13:25:00,22.28,22.3,22.26,22.26,4000.0,21.9941,22.0139,21.9744,21.9744,4000.0
2010-01-21 13:30:00,22.26,22.26,22.25,22.26,1700.0,21.9744,21.9744,21.9645,21.9744,1700.0
2010-01-21 13:35:00,22.26,22.26,22.26,22.26,500.0,21.9744,21.9744,21.9744,21.9744,500.0
2010-01-21 13:40:00,22.27,22.27,22.25,22.25,1200.0,21.9843,21.9843,21.9645,21.9645,1200.0
2010-01-21 13:45:00,22.25,22.28,22.25,22.26,900.0,21.9645,21.9941,21.9645,21.9744,900.0
2010-01-21 13:50:00,22.26,22.26,22.26,22.26,4700.0,21.9744,21.9744,21.9744,21.9744,4700.0
2010-01-21 13:55:00,22.26,22.26,22.24,22.24,13200.0,21.9744,21.9744,21.9546,21.9546,13200.0
2010-01-21 14:00:00,22.23,22.25,22.23,22.23,6600.0,21.9448,21.9645,21.9448,21.9448,6600.0
2010-01-21 14:05:00,22.22,22.23,22.21,22.23,1300.0,21.9349,21.9448,21.925,21.9448,1300.0
2010-01-21 14:10:00,22.22,22.26,22.22,22.25,5100.0,21.9349,21.9744,21.9349,21.9645,5100.0
2010-01-21 14:15:00,22.23,22.23,22.23,22.23,900.0,21.9448,21.9448,21.9448,21.9448,900.0
2010-01-21 14:20:00,22.24,22.27,22.23,22.25,1900.0,21.9546,21.9843,21.9448,21.9645,1900.0
2010-01-21 14:25:00,22.3,22.32,22.29,22.32,2300.0,22.0139,22.0336,22.004,22.0336,2300.0
2010-01-21 14:30:00,22.33,22.35,22.32,22.33,1500.0,22.0435,22.0632,22.0336,22.0435,1500.0
2010-01-21 14:35:00,22.33,22.35,22.33,22.33,4900.0,22.0435,22.0632,22.0435,22.0435,4900.0
2010-01-21 14:40:00,22.35,22.35,22.33,22.33,700.0,22.0632,22.0632,22.0435,22.0435,700.0
2010-01-21 14:45:00,22.32,22.32,22.3,22.31,1800.0,22.0336,22.0336,22.0139,22.0237,1800.0
2010-01-21 14:50:00,22.29,22.29,22.26,22.27,1500.0,22.004,22.004,21.9744,21.9843,1500.0
2010-01-21 14:55:00,22.27,22.29,22.27,22.29,500.0,21.9843,22.004,21.9843,22.004,500.0
2010-01-21 15:00:00,22.3,22.3,22.25,22.25,7100.0,22.0139,22.0139,21.9645,21.9645,7100.0
2010-01-21 15:05:00,22.25,22.27,22.22,22.27,3100.0,21.9645,21.9843,21.9349,21.9843,3100.0
2010-01-21 15:10:00,22.25,22.25,22.22,22.23,1900.0,21.9645,21.9645,21.9349,21.9448,1900.0
2010-01-21 15:15:00,22.23,22.23,22.17,22.18,3500.0,21.9448,21.9448,21.8855,21.8954,3500.0
2010-01-21 15:20:00,22.18,22.21,22.16,22.19,3500.0,21.8954,21.925,21.8757,21.9053,3500.0
2010-01-21 15:25:00,22.2,22.24,22.19,22.21,4500.0,21.9151,21.9546,21.9053,21.925,4500.0
2010-01-21 15:30:00,22.21,22.24,22.2,22.22,3900.0,21.925,21.9546,21.9151,21.9349,3900.0
2010-01-21 15:35:00,22.21,22.21,22.15,22.15,4900.0,21.925,21.925,21.8658,21.8658,4900.0
2010-01-21 15:40:00,22.17,22.21,22.17,22.17,5200.0,21.8855,21.925,21.8855,21.8855,5200.0
2010-01-21 15:45:00,22.18,22.23,22.18,22.22,3100.0,21.8954,21.9448,21.8954,21.9349,3100.0
2010-01-21 15:50:00,22.22,22.22,22.08,22.08,5600.0,21.9349,21.9349,21.7967,21.7967,5600.0
2010-01-21 15:55:00,22.09,22.1,22.03,22.05,25000.0,21.8066,21.8164,21.7473,21.7671,25000.0
2010-01-22 09:30:00,22.07,22.11,21.93,22.11,2600.0,21.7868,21.8263,21.6486,21.8263,2600.0
2010-01-22 09:35:00,22.12,22.22,22.11,22.19,2300.0,21.8362,21.9349,21.8263,21.9053,2300.0
2010-01-22 09:40:00,22.19,22.19,22.11,22.13,900.0,21.9053,21.9053,21.8263,21.846,900.0
2010-01-22 09:45:00,22.13,22.14,22.13,22.14,500.0,21.846,21.8559,21.846,21.8559,500.0
2010-01-22 09:50:00,22.19,22.19,22.14,22.14,1200.0,21.9053,21.9053,21.8559,21.8559,1200.0
2010-01-22 09:55:00,22.15,22.15,22.15,22.15,400.0,21.8658,21.8658,21.8658,21.8658,400.0
2010-01-22 10:00:00,22.17,22.17,22.14,22.15,1700.0,21.8855,21.8855,21.8559,21.8658,1700.0
2010-01-22 10:05:00,22.16,22.17,22.14,22.17,2100.0,21.8757,21.8855,21.8559,21.8855,2100.0
2010-01-22 10:10:00,22.15,22.21,22.15,22.2,4200.0,21.8658,21.925,21.8658,21.9151,4200.0
2010-01-22 10:15:00,22.2,22.2,22.19,22.2,1200.0,21.9151,21.9151,21.9053,21.9151,1200.0
2010-01-22 10:20:00,22.19,22.24,22.19,22.23,1500.0,21.9053,21.9546,21.9053,21.9448,1500.0
2010-01-22 10:25:00,22.26,22.35,22.26,22.35,900.0,21.9744,22.0632,21.9744,22.0632,900.0
2010-01-22 10:30:00,22.37,22.53,22.34,22.34,13200.0,22.083,22.2409,22.0534,22.0534,13200.0
2010-01-22 10:35:00,22.35,22.43,22.35,22.36,1800.0,22.0632,22.1422,22.0632,22.0731,1800.0
2010-01-22 10:40:00,22.37,22.37,22.35,22.35,800.0,22.083,22.083,22.0632,22.0632,800.0
2010-01-22 10:45:00,22.32,22.32,22.22,22.22,1200.0,22.0336,22.0336,21.9349,21.9349,1200.0
2010-01-22 10:50:00,22.26,22.26,22.26,22.26,200.0,21.9744,21.9744,21.9744,21.9744,200.0
2010-01-22 10:55:00,22.32,22.32,22.31,22.32,600.0,22.0336,22.0336,22.0237,22.0336,600.0
2010-01-22 11:00:00,22.37,22.45,22.37,22.4,1800.0,22.083,22.1619,22.083,22.1126,1800.0
2010-01-22 11:05:00,22.42,22.42,22.4,22.4,900.0,22.1323,22.1323,22.1126,22.1126,900.0
2010-01-22 11:10:00,22.37,22.37,22.26,22.33,2900.0,22.083,22.083,21.9744,22.0435,2900.0
2010-01-22 11:15:00,22.3,22.3,22.27,22.27,600.0,22.0139,22.0139,21.9843,21.9843,600.0
2010-01-22 11:20:00,22.29,22.29,22.25,22.25,1200.0,22.004,22.004,21.9645,21.9645,1200.0
2010-01-22 11:25:00,22.21,22.21,22.19,22.21,1600.0,21.925,21.925,21.9053,21.925,1600.0
2010-01-22 11:30:00,22.29,22.29,22.24,22.27,500.0,22.004,22.004,21.9546,21.9843,500.0
2010-01-22 11:35:00,22.29,22.29,22.19,22.2,5800.0,22.004,22.004,21.9053,21.9151,5800.0
2010-01-22 11:40:00,22.2,22.2,22.2,22.2,200.0,21.9151,21.9151,21.9151,21.9151,200.0
2010-01-22 11:45:00,22.2,22.2,22.14,22.14,2900.0,21.9151,21.9151,21.8559,21.8559,2900.0
2010-01-22 11:50:00,22.15,22.21,22.15,22.15,700.0,21.8658,21.925,21.8658,21.8658,700.0
2010-01-22 11:55:00,22.14,22.19,22.14,22.15,800.0,21.8559,21.9053,21.8559,21.8658,800.0
2010-01-22 12:00:00,22.15,22.24,22.12,22.23,1500.0,21.8658,21.9546,21.8362,21.9448,1500.0
2010-01-22 12:05:00,22.24,22.24,22.21,22.21,700.0,21.9546,21.9546,21.925,21.925,700.0
2010-01-22 12:10:00,22.21,22.22,22.16,22.16,1200.0,21.925,21.9349,21.8757,21.8757,1200.0
2010-01-22 12:15:00,22.17,22.2,22.17,22.2,600.0,21.8855,21.9151,21.8855,21.9151,600.0
2010-01-22 12:20:00,22.22,22.24,22.2,22.22,2000.0,21.9349,21.9546,21.9151,21.9349,2000.0
2010-01-22 12:25:00,22.23,22.28,22.23,22.28,300.0,21.9448,21.9941,21.9448,21.9941,300.0
2010-01-22 12:30:00,22.27,22.27,22.24,22.24,1400.0,21.9843,21.9843,21.9546,21.9546,1400.0
2010-01-22 12:35:00,22.23,22.23,22.22,22.22,400.0,21.9448,21.9448,21.9349,21.9349,400.0
2010-01-22 12:40:00,22.22,22.22,22.1,22.15,1100.0,21.9349,21.9349,21.8164,21.8658,1100.0
2010-01-22 12:45:00,22.17,22.17,22.17,22.17,600.0,21.8855,21.8855,21.8855,21.8855,600.0
2010-01-22 12:50:00,22.18,22.21,22.18,22.21,1900.0,21.8954,21.925,21.8954,21.925,1900.0
2010-01-22 12:55:00,22.23,22.23,22.19,22.19,1000.0,21.9448,21.9448,21.9053,21.9053,1000.0
2010-01-22 13:00:00,22.2,22.2,22.14,22.15,1100.0,21.9151,21.9151,21.8559,21.8658,1100.0
2010-01-22 13:05:00,22.15,22.15,22.14,22.15,700.0,21.8658,21.8658,21.8559,21.8658,700.0
2010-01-22 13:10:00,22.16,22.16,22.15,22.15,1500.0,21.8757,21.8757,21.8658,21.8658,1500.0
2010-01-22 13:15:00,22.15,22.15,22.13,22.15,2100.0,21.8658,21.8658,21.846,21.8658,2100.0
2010-01-22 13:20:00,22.16,22.16,22.15,22.15,300.0,21.8757,21.8757,21.8658,21.8658,300.0
2010-01-22 13:25:00,22.14,22.21,22.14,22.2,3400.0,21.8559,21.925,21.8559,21.9151,3400.0
2010-01-22 13:30:00,22.19,22.22,22.19,22.21,1300.0,21.9053,21.9349,21.9053,21.925,1300.0
2010-01-22 13:35:00,22.21,22.21,22.11,22.13,1300.0,21.925,21.925,21.8263,21.846,1300.0
2010-01-22 13:40:00,22.15,22.16,22.1,22.1,1600.0,21.8658,21.8757,21.8164,21.8164,1600.0
2010-01-22 13:45:00,22.13,22.15,22.1,22.15,5500.0,21.846,21.8658,21.8164,21.8658,5500.0
2010-01-22 13:50:00,22.16,22.16,22.12,22.12,500.0,21.8757,21.8757,21.8362,21.8362,500.0
2010-01-22 13:55:00,22.13,22.13,22.07,22.07,2100.0,21.846,21.846,21.7868,21.7868,2100.0
2010-01-22 14:00:00,22.09,22.15,22.09,22.15,5200.0,21.8066,21.8658,21.8066,21.8658,5200.0
2010-01-22 14:05:00,22.11,22.12,22.06,22.06,1600.0,21.8263,21.8362,21.7769,21.7769,1600.0
2010-01-22 14:10:00,22.05,22.05,22.0,22.02,1300.0,21.7671,21.7671,21.7177,21.7375,1300.0
2010-01-22 14:15:00,22.09,22.09,22.07,22.07,700.0,21.8066,21.8066,21.7868,21.7868,700.0
2010-01-22 14:20:00,22.07,22.07,22.06,22.06,600.0,21.7868,21.7868,21.7769,21.7769,600.0
2010-01-22 14:25:00,22.05,22.06,22.02,22.03,1800.0,21.7671,21.7769,21.7375,21.7473,1800.0
2010-01-22 14:30:00,22.01,22.01,21.96,22.01,1000.0,21.7276,21.7276,21.6782,21.7276,1000.0
2010-01-22 14:35:00,22.0,22.0,21.99,21.99,2000.0,21.7177,21.7177,21.7078,21.7078,2000.0
2010-01-22 14:40:00,21.98,21.98,21.89,21.97,2000.0,21.698,21.698,21.6091,21.6881,2000.0
2010-01-22 14:45:00,21.97,21.97,21.9,21.91,2700.0,21.6881,21.6881,21.619,21.6289,2700.0
2010-01-22 14:50:00,21.91,21.98,21.9,21.98,1500.0,21.6289,21.698,21.619,21.698,1500.0
2010-01-22 14:55:00,21.98,21.99,21.93,21.94,2500.0,21.698,21.7078,21.6486,21.6585,2500.0
2010-01-22 15:00:00,21.94,21.97,21.89,21.95,4000.0,21.6585,21.6881,21.6091,21.6684,4000.0
2010-01-22 15:05:00,21.96,21.98,21.91,21.91,2800.0,21.6782,21.698,21.6289,21.6289,2800.0
2010-01-22 15:10:00,21.92,21.93,21.9,21.93,2500.0,21.6387,21.6486,21.619,21.6486,2500.0
2010-01-22 15:15:00,21.93,21.93,21.75,21.75,6900.0,21.6486,21.6486,21.4709,21.4709,6900.0
2010-01-22 15:20:00,21.75,21.75,21.69,21.74,5500.0,21.4709,21.4709,21.4117,21.4611,5500.0
2010-01-22 15:25:00,21.74,21.81,21.74,21.8,4500.0,21.4611,21.5302,21.4611,21.5203,4500.0
2010-01-22 15:30:00,21.8,21.83,21.77,21.81,9100.0,21.5203,21.5499,21.4907,21.5302,9100.0
2010-01-22 15:35:00,21.81,21.84,21.81,21.81,8400.0,21.5302,21.5598,21.5302,21.5302,8400.0
2010-01-22 15:40:00,21.83,21.86,21.81,21.82,13300.0,21.5499,21.5795,21.5302,21.54,13300.0
2010-01-22 15:45:00,21.81,21.84,21.8,21.84,19000.0,21.5302,21.5598,21.5203,21.5598,19000.0
2010-01-22 15:50:00,21.85,21.95,21.84,21.95,7100.0,21.5696,21.6684,21.5598,21.6684,7100.0
2010-01-22 15:55:00,21.95,21.95,21.86,21.86,14300.0,21.6684,21.6684,21.5795,21.5795,14300.0
2010-01-25 09:30:00,22.05,22.15,22.0,22.0,2800.0,21.7671,21.8658,21.7177,21.7177,2800.0
2010-01-25 09:35:00,22.0,22.03,22.0,22.0,2800.0,21.7177,21.7473,21.7177,21.7177,2800.0
2010-01-25 09:40:00,21.99,22.02,21.99,21.99,1700.0,21.7078,21.7375,21.7078,21.7078,1700.0
2010-01-25 09:45:00,21.99,22.01,21.99,22.0,10800.0,21.7078,21.7276,21.7078,21.7177,10800.0
2010-01-25 09:50:00,22.0,22.05,22.0,22.04,2700.0,21.7177,21.7671,21.7177,21.7572,2700.0
2010-01-25 09:55:00,22.0,22.01,21.99,22.0,2000.0,21.7177,21.7276,21.7078,21.7177,2000.0
2010-01-25 10:00:00,21.99,22.07,21.96,22.04,30800.0,21.7078,21.7868,21.6782,21.7572,30800.0
2010-01-25 10:05:00,22.05,22.08,22.0,22.08,5200.0,21.7671,21.7967,21.7177,21.7967,5200.0
2010-01-25 10:10:00,22.08,22.09,22.04,22.05,7400.0,21.7967,21.8066,21.7572,21.7671,7400.0
2010-01-25 10:15:00,22.04,22.1,22.03,22.1,6400.0,21.7572,21.8164,21.7473,21.8164,6400.0
2010-01-25 10:20:00,22.08,22.08,22.06,22.07,900.0,21.7967,21.7967,21.7769,21.7868,900.0
2010-01-25 10:25:00,22.07,22.08,22.07,22.07,2800.0,21.7868,21.7967,21.7868,21.7868,2800.0
2010-01-25 10:30:00,22.08,22.11,22.04,22.11,8200.0,21.7967,21.8263,21.7572,21.8263,8200.0
2010-01-25 10:35:00,22.1,22.11,22.05,22.1,7100.0,21.8164,21.8263,21.7671,21.8164,7100.0
2010-01-25 10:40:00,22.1,22.1,22.04,22.07,9400.0,21.8164,21.8164,21.7572,21.7868,9400.0
2010-01-25 10:45:00,22.08,22.13,22.05,22.1,7900.0,21.7967,21.846,21.7671,21.8164,7900.0
2010-01-25 10:50:00,22.08,22.11,22.06,22.1,8800.0,21.7967,21.8263,21.7769,21.8164,8800.0
2010-01-25 10:55:00,22.1,22.1,22.08,22.08,1700.0,21.8164,21.8164,21.7967,21.7967,1700.0
2010-01-25 11:00:00,22.07,22.13,22.05,22.12,26500.0,21.7868,21.846,21.7671,21.8362,26500.0
2010-01-25 11:05:00,22.09,22.1,22.05,22.1,12500.0,21.8066,21.8164,21.7671,21.8164,12500.0
2010-01-25 11:10:00,22.09,22.09,22.06,22.06,2100.0,21.8066,21.8066,21.7769,21.7769,2100.0
2010-01-25 11:15:00,22.07,22.14,22.07,22.14,6200.0,21.7868,21.8559,21.7868,21.8559,6200.0
2010-01-25 11:20:00,22.14,22.14,22.13,22.14,2600.0,21.8559,21.8559,21.846,21.8559,2600.0
2010-01-25 11:25:00,22.12,22.13,22.11,22.11,3100.0,21.8362,21.846,21.8263,21.8263,3100.0
2010-01-25 11:30:00,22.11,22.12,22.1,22.12,2800.0,21.8263,21.8362,21.8164,21.8362,2800.0
2010-01-25 11:35:00,22.11,22.11,22.08,22.1,1800.0,21.8263,21.8263,21.7967,21.8164,1800.0
2010-01-25 11:40:00,22.09,22.13,22.08,22.11,2300.0,21.8066,21.846,21.7967,21.8263,2300.0
2010-01-25 11:45:00,22.11,22.11,22.1,22.1,2000.0,21.8263,21.8263,21.8164,21.8164,2000.0
2010-01-25 11:50:00,22.1,22.23,22.1,22.22,6600.0,21.8164,21.9448,21.8164,21.9349,6600.0
2010-01-25 11:55:00,22.22,22.22,22.18,22.18,800.0,21.9349,21.9349,21.8954,21.8954,800.0
2010-01-25 12:00:00,22.17,22.19,22.15,22.19,3600.0,21.8855,21.9053,21.8658,21.9053,3600.0
2010-01-25 12:05:00,22.19,22.22,22.19,22.22,1300.0,21.9053,21.9349,21.9053,21.9349,1300.0
2010-01-25 12:10:00,22.19,22.2,22.18,22.2,4100.0,21.9053,21.9151,21.8954,21.9151,4100.0
2010-01-25 12:15:00,22.2,22.2,22.19,22.19,200.0,21.9151,21.9151,21.9053,21.9053,200.0
2010-01-25 12:20:00,22.17,22.27,22.17,22.27,1100.0,21.8855,21.9843,21.8855,21.9843,1100.0
2010-01-25 12:25:00,22.27,22.27,22.17,22.17,1300.0,21.9843,21.9843,21.8855,21.8855,1300.0
2010-01-25 12:30:00,22.15,22.16,22.15,22.16,2700.0,21.8658,21.8757,21.8658,21.8757,2700.0
2010-01-25 12:35:00,22.16,22.2,22.16,22.2,2000.0,21.8757,21.9151,21.8757,21.9151,2000.0
2010-01-25 12:40:00,22.18,22.2,22.18,22.18,700.0,21.8954,21.9151,21.8954,21.8954,700.0
2010-01-25 12:45:00,22.2,22.2,22.19,22.2,1400.0,21.9151,21.9151,21.9053,21.9151,1400.0
2010-01-25 12:50:00,22.19,22.19,22.16,22.17,2000.0,21.9053,21.9053,21.8757,21.8855,2000.0
2010-01-25 12:55:00,22.17,22.18,22.17,22.18,1000.0,21.8855,21.8954,21.8855,21.8954,1000.0
2010-01-25 13:00:00,22.18,22.2,22.17,22.2,1400.0,21.8954,21.9151,21.8855,21.9151,1400.0
2010-01-25 13:05:00,22.18,22.18,22.17,22.17,4000.0,21.8954,21.8954,21.8855,21.8855,4000.0
2010-01-25 13:10:00,22.17,22.2,22.17,22.2,8300.0,21.8855,21.9151,21.8855,21.9151,8300.0
2010-01-25 13:15:00,22.2,22.2,22.2,22.2,1400.0,21.9151,21.9151,21.9151,21.9151,1400.0
2010-01-25 13:20:00,22.2,22.21,22.2,22.21,2800.0,21.9151,21.925,21.9151,21.925,2800.0
2010-01-25 13:25:00,22.21,22.22,22.2,22.21,1500.0,21.925,21.9349,21.9151,21.925,1500.0
2010-01-25 13:30:00,22.2,22.21,22.19,22.19,3400.0,21.9151,21.925,21.9053,21.9053,3400.0
2010-01-25 13:35:00,22.19,22.2,22.18,22.2,8200.0,21.9053,21.9151,21.8954,21.9151,8200.0
2010-01-25 13:40:00,22.2,22.21,22.2,22.2,2200.0,21.9151,21.925,21.9151,21.9151,2200.0
2010-01-25 13:45:00,22.2,22.23,22.2,22.23,1800.0,21.9151,21.9448,21.9151,21.9448,1800.0
2010-01-25 13:50:00,22.23,22.23,22.23,22.23,400.0,21.9448,21.9448,21.9448,21.9448,400.0
2010-01-25 13:55:00,22.22,22.23,22.22,22.22,1800.0,21.9349,21.9448,21.9349,21.9349,1800.0
2010-01-25 14:00:00,22.22,22.22,22.2,22.2,1700.0,21.9349,21.9349,21.9151,21.9151,1700.0
2010-01-25 14:05:00,22.2,22.21,22.2,22.21,200.0,21.9151,21.925,21.9151,21.925,200.0
2010-01-25 14:10:00,22.2,22.2,22.2,22.2,100.0,21.9151,21.9151,21.9151,21.9151,100.0
2010-01-25 14:15:00,22.21,22.23,22.21,22.21,4300.0,21.925,21.9448,21.925,21.925,4300.0
2010-01-25 14:20:00,22.21,22.21,22.2,22.21,600.0,21.925,21.925,21.9151,21.925,600.0
2010-01-25 14:25:00,22.21,22.23,22.21,22.23,1200.0,21.925,21.9448,21.925,21.9448,1200.0
2010-01-25 14:30:00,22.22,22.24,22.22,22.22,800.0,21.9349,21.9546,21.9349,21.9349,800.0
2010-01-25 14:35:00,22.22,22.22,22.2,22.21,1900.0,21.9349,21.9349,21.9151,21.925,1900.0
2010-01-25 14:40:00,22.21,22.21,22.2,22.21,1500.0,21.925,21.925,21.9151,21.925,1500.0
2010-01-25 14:45:00,22.21,22.27,22.21,22.24,4000.0,21.925,21.9843,21.925,21.9546,4000.0
2010-01-25 14:50:00,22.25,22.29,22.25,22.29,1600.0,21.9645,22.004,21.9645,22.004,1600.0
2010-01-25 14:55:00,22.29,22.32,22.28,22.31,1900.0,22.004,22.0336,21.9941,22.0237,1900.0
2010-01-25 15:00:00,22.32,22.34,22.28,22.29,3700.0,22.0336,22.0534,21.9941,22.004,3700.0
2010-01-25 15:05:00,22.28,22.3,22.28,22.29,2100.0,21.9941,22.0139,21.9941,22.004,2100.0
2010-01-25 15:10:00,22.29,22.29,22.26,22.26,3200.0,22.004,22.004,21.9744,21.9744,3200.0
2010-01-25 15:15:00,22.27,22.29,22.26,22.27,2700.0,21.9843,22.004,21.9744,21.9843,2700.0
2010-01-25 15:20:00,22.28,22.3,22.28,22.3,1100.0,21.9941,22.0139,21.9941,22.0139,1100.0
2010-01-25 15:25:00,22.3,22.3,22.29,22.3,2000.0,22.0139,22.0139,22.004,22.0139,2000.0
2010-01-25 15:30:00,22.3,22.31,22.29,22.29,6500.0,22.0139,22.0237,22.004,22.004,6500.0
2010-01-25 15:35:00,22.3,22.32,22.28,22.3,3400.0,22.0139,22.0336,21.9941,22.0139,3400.0
2010-01-25 15:40:00,22.3,22.34,22.28,22.33,22000.0,22.0139,22.0534,21.9941,22.0435,22000.0
2010-01-25 15:45:00,22.33,22.35,22.3,22.34,11100.0,22.0435,22.0632,22.0139,22.0534,11100.0
2010-01-25 15:50:00,22.33,22.36,22.33,22.35,13900.0,22.0435,22.0731,22.0435,22.0632,13900.0
2010-01-25 15:55:00,22.35,22.4,22.35,22.4,27800.0,22.0632,22.1126,22.0632,22.1126,27800.0
2010-01-26 09:30:00,22.35,22.35,22.2,22.31,10300.0,22.0632,22.0632,21.9151,22.0237,10300.0
2010-01-26 09:35:00,22.31,22.32,22.24,22.24,2800.0,22.0237,22.0336,21.9546,21.9546,2800.0
2010-01-26 09:40:00,22.26,22.33,22.22,22.33,14500.0,21.9744,22.0435,21.9349,22.0435,14500.0
2010-01-26 09:45:00,22.34,22.5,22.34,22.46,14800.0,22.0534,22.2113,22.0534,22.1718,14800.0
2010-01-26 09:50:00,22.45,22.47,22.4,22.44,4500.0,22.1619,22.1817,22.1126,22.1521,4500.0
2010-01-26 09:55:00,22.45,22.49,22.41,22.45,9700.0,22.1619,22.2014,22.1225,22.1619,9700.0
2010-01-26 10:00:00,22.46,22.49,22.42,22.48,9100.0,22.1718,22.2014,22.1323,22.1916,9100.0
2010-01-26 10:05:00,22.49,22.77,22.49,22.57,39700.0,22.2014,22.4778,22.2014,22.2804,39700.0
2010-01-26 10:10:00,22.57,22.64,22.52,22.63,13900.0,22.2804,22.3495,22.231,22.3396,13900.0
2010-01-26 10:15:00,22.64,22.64,22.6,22.6,2600.0,22.3495,22.3495,22.31,22.31,2600.0
2010-01-26 10:20:00,22.59,22.6,22.58,22.6,5400.0,22.3001,22.31,22.2903,22.31,5400.0
2010-01-26 10:25:00,22.6,22.6,22.56,22.59,3500.0,22.31,22.31,22.2705,22.3001,3500.0
2010-01-26 10:30:00,22.58,22.63,22.57,22.62,4900.0,22.2903,22.3396,22.2804,22.3298,4900.0
2010-01-26 10:35:00,22.62,22.63,22.6,22.6,1100.0,22.3298,22.3396,22.31,22.31,1100.0
2010-01-26 10:40:00,22.6,22.61,22.59,22.59,4800.0,22.31,22.3199,22.3001,22.3001,4800.0
2010-01-26 10:45:00,22.6,22.61,22.59,22.61,5100.0,22.31,22.3199,22.3001,22.3199,5100.0
2010-01-26 10:50:00,22.63,22.64,22.62,22.64,6900.0,22.3396,22.3495,22.3298,22.3495,6900.0
2010-01-26 10:55:00,22.62,22.77,22.62,22.77,26900.0,22.3298,22.4778,22.3298,22.4778,26900.0
2010-01-26 11:00:00,22.77,22.77,22.73,22.77,8600.0,22.4778,22.4778,22.4383,22.4778,8600.0
2010-01-26 11:05:00,22.77,22.96,22.77,22.93,21600.0,22.4778,22.6654,22.4778,22.6358,21600.0
2010-01-26 11:10:00,22.9,22.92,22.79,22.79,3600.0,22.6062,22.6259,22.4976,22.4976,3600.0
2010-01-26 11:15:00,22.8,22.8,22.73,22.73,2500.0,22.5075,22.5075,22.4383,22.4383,2500.0
2010-01-26 11:20:00,22.75,22.75,22.7,22.71,1600.0,22.4581,22.4581,22.4087,22.4186,1600.0
2010-01-26 11:25:00,22.72,22.72,22.69,22.71,3900.0,22.4285,22.4285,22.3989,22.4186,3900.0
2010-01-26 11:30:00,22.72,22.72,22.7,22.72,1600.0,22.4285,22.4285,22.4087,22.4285,1600.0
2010-01-26 11:35:00,22.72,22.75,22.71,22.74,5500.0,22.4285,22.4581,22.4186,22.4482,5500.0
2010-01-26 11:40:00,22.75,22.77,22.65,22.73,9600.0,22.4581,22.4778,22.3594,22.4383,9600.0
2010-01-26 11:45:00,22.74,22.74,22.73,22.74,2500.0,22.4482,22.4482,22.4383,22.4482,2500.0
2010-01-26 11:50:00,22.74,22.76,22.74,22.75,2600.0,22.4482,22.468,22.4482,22.4581,2600.0
2010-01-26 11:55:00,22.76,22.76,22.71,22.71,2700.0,22.468,22.468,22.4186,22.4186,2700.0
2010-01-26 12:00:00,22.72,22.76,22.7,22.75,9300.0,22.4285,22.468,22.4087,22.4581,9300.0
2010-01-26 12:05:00,22.74,22.75,22.73,22.73,1700.0,22.4482,22.4581,22.4383,22.4383,1700.0
2010-01-26 12:10:00,22.73,22.77,22.73,22.77,1800.0,22.4383,22.4778,22.4383,22.4778,1800.0
2010-01-26 12:15:00,22.76,22.76,22.73,22.74,1000.0,22.468,22.468,22.4383,22.4482,1000.0
2010-01-26 12:20:00,22.75,22.75,22.74,22.74,600.0,22.4581,22.4581,22.4482,22.4482,600.0
2010-01-26 12:25:00,22.74,22.75,22.73,22.74,2100.0,22.4482,22.4581,22.4383,22.4482,2100.0
2010-01-26 12:30:00,22.74,22.75,22.73,22.73,3200.0,22.4482,22.4581,22.4383,22.4383,3200.0
2010-01-26 12:35:00,22.73,22.78,22.73,22.78,5700.0,22.4383,22.4877,22.4383,22.4877,5700.0
2010-01-26 12:40:00,22.78,22.78,22.76,22.77,2800.0,22.4877,22.4877,22.468,22.4778,2800.0
2010-01-26 12:45:00,22.76,22.78,22.76,22.78,4600.0,22.468,22.4877,22.468,22.4877,4600.0
2010-01-26 12:50:00,22.78,22.78,22.75,22.77,2500.0,22.4877,22.4877,22.4581,22.4778,2500.0
2010-01-26 12:55:00,22.77,22.91,22.75,22.9,43800.0,22.4778,22.616,22.4581,22.6062,43800.0
2010-01-26 13:00:00,22.91,22.91,22.83,22.86,4100.0,22.616,22.616,22.5371,22.5667,4100.0
2010-01-26 13:05:00,22.85,22.87,22.85,22.86,2700.0,22.5568,22.5766,22.5568,22.5667,2700.0
2010-01-26 13:10:00,22.86,22.87,22.84,22.87,3100.0,22.5667,22.5766,22.5469,22.5766,3100.0
2010-01-26 13:15:00,22.88,22.88,22.79,22.79,2900.0,22.5864,22.5864,22.4976,22.4976,2900.0
2010-01-26 13:20:00,22.79,22.79,22.76,22.77,900.0,22.4976,22.4976,22.468,22.4778,900.0
2010-01-26 13:25:00,22.77,22.77,22.74,22.74,2500.0,22.4778,22.4778,22.4482,22.4482,2500.0
2010-01-26 13:30:00,22.75,22.79,22.75,22.79,1500.0,22.4581,22.4976,22.4581,22.4976,1500.0
2010-01-26 13:35:00,22.79,22.8,22.78,22.8,4000.0,22.4976,22.5075,22.4877,22.5075,4000.0
2010-01-26 13:40:00,22.79,22.8,22.79,22.8,3100.0,22.4976,22.5075,22.4976,22.5075,3100.0
2010-01-26 13:45:00,22.8,23.19,22.8,23.1,70200.0,22.5075,22.8924,22.5075,22.8036,70200.0
2010-01-26 13:50:00,23.12,23.16,23.02,23.12,20000.0,22.8233,22.8628,22.7246,22.8233,20000.0
2010-01-26 13:55:00,23.12,23.16,23.1,23.12,11400.0,22.8233,22.8628,22.8036,22.8233,11400.0
2010-01-26 14:00:00,23.13,23.13,23.03,23.03,5100.0,22.8332,22.8332,22.7345,22.7345,5100.0
2010-01-26 14:05:00,23.05,23.12,23.05,23.1,7200.0,22.7542,22.8233,22.7542,22.8036,7200.0
2010-01-26 14:10:00,23.11,23.11,23.07,23.1,9100.0,22.8135,22.8135,22.774,22.8036,9100.0
2010-01-26 14:15:00,23.11,23.11,23.02,23.02,5200.0,22.8135,22.8135,22.7246,22.7246,5200.0
2010-01-26 14:20:00,23.02,23.09,23.02,23.09,10000.0,22.7246,22.7937,22.7246,22.7937,10000.0
2010-01-26 14:25:00,23.08,23.08,22.98,22.98,5900.0,22.7839,22.7839,22.6851,22.6851,5900.0
2010-01-26 14:30:00,22.98,23.03,22.98,23.02,5200.0,22.6851,22.7345,22.6851,22.7246,5200.0
2010-01-26 14:35:00,23.02,23.03,22.94,22.94,6800.0,22.7246,22.7345,22.6457,22.6457,6800.0
2010-01-26 14:40:00,22.94,22.98,22.94,22.94,5100.0,22.6457,22.6851,22.6457,22.6457,5100.0
2010-01-26 14:45:00,22.95,23.0,22.95,22.99,20100.0,22.6555,22.7049,22.6555,22.695,20100.0
2010-01-26 14:50:00,23.0,23.03,22.97,23.0,10600.0,22.7049,22.7345,22.6753,22.7049,10600.0
2010-01-26 14:55:00,23.0,23.0,22.96,22.99,3400.0,22.7049,22.7049,22.6654,22.695,3400.0
2010-01-26 15:00:00,22.97,23.04,22.95,23.03,28100.0,22.6753,22.7444,22.6555,22.7345,28100.0
2010-01-26 15:05:00,23.01,23.01,22.97,22.97,7400.0,22.7148,22.7148,22.6753,22.6753,7400.0
2010-01-26 15:10:00,22.97,22.98,22.93,22.93,11600.0,22.6753,22.6851,22.6358,22.6358,11600.0
2010-01-26 15:15:00,22.94,23.0,22.87,22.87,37000.0,22.6457,22.7049,22.5766,22.5766,37000.0
2010-01-26 15:20:00,22.88,22.9,22.76,22.77,8300.0,22.5864,22.6062,22.468,22.4778,8300.0
2010-01-26 15:25:00,22.77,22.82,22.77,22.79,11200.0,22.4778,22.5272,22.4778,22.4976,11200.0
2010-01-26 15:30:00,22.79,23.0,22.77,22.98,49600.0,22.4976,22.7049,22.4778,22.6851,49600.0
2010-01-26 15:35:00,22.97,23.01,22.97,22.97,7700.0,22.6753,22.7148,22.6753,22.6753,7700.0
2010-01-26 15:40:00,22.98,23.0,22.88,22.88,30000.0,22.6851,22.7049,22.5864,22.5864,30000.0
2010-01-26 15:45:00,22.88,22.97,22.88,22.95,9900.0,22.5864,22.6753,22.5864,22.6555,9900.0
2010-01-26 15:50:00,22.95,23.04,22.89,22.99,15600.0,22.6555,22.7444,22.5963,22.695,15600.0
2010-01-26 15:55:00,22.97,22.99,22.91,22.94,16000.0,22.6753,22.695,22.616,22.6457,16000.0
2010-01-27 09:30:00,22.93,22.95,22.72,22.91,13900.0,22.6358,22.6555,22.4285,22.616,13900.0
2010-01-27 09:35:00,22.96,23.1,22.94,23.1,2900.0,22.6654,22.8036,22.6457,22.8036,2900.0
2010-01-27 09:40:00,23.1,23.19,23.04,23.07,9000.0,22.8036,22.8924,22.7444,22.774,9000.0
2010-01-27 09:45:00,23.05,23.05,22.92,22.99,86400.0,22.7542,22.7542,22.6259,22.695,86400.0
2010-01-27 09:50:00,22.98,22.98,22.93,22.95,3200.0,22.6851,22.6851,22.6358,22.6555,3200.0
2010-01-27 09:55:00,22.93,22.93,22.92,22.92,300.0,22.6358,22.6358,22.6259,22.6259,300.0
2010-01-27 10:00:00,22.92,22.94,22.92,22.93,9200.0,22.6259,22.6457,22.6259,22.6358,9200.0
2010-01-27 10:05:00,22.92,22.94,22.92,22.94,5400.0,22.6259,22.6457,22.6259,22.6457,5400.0
2010-01-27 10:10:00,22.92,22.94,22.92,22.94,4200.0,22.6259,22.6457,22.6259,22.6457,4200.0
2010-01-27 10:15:00,22.92,22.93,22.69,22.69,6200.0,22.6259,22.6358,22.3989,22.3989,6200.0
2010-01-27 10:20:00,22.7,22.7,22.65,22.66,2000.0,22.4087,22.4087,22.3594,22.3692,2000.0
2010-01-27 10:25:00,22.65,22.77,22.61,22.77,4800.0,22.3594,22.4778,22.3199,22.4778,4800.0
2010-01-27 10:30:00,22.75,22.75,22.6,22.63,7700.0,22.4581,22.4581,22.31,22.3396,7700.0
2010-01-27 10:35:00,22.61,22.61,22.57,22.6,6300.0,22.3199,22.3199,22.2804,22.31,6300.0
2010-01-27 10:40:00,22.6,22.61,22.59,22.6,5200.0,22.31,22.3199,22.3001,22.31,5200.0
2010-01-27 10:45:00,22.59,22.6,22.56,22.6,3100.0,22.3001,22.31,22.2705,22.31,3100.0
2010-01-27 10:50:00,22.58,22.6,22.56,22.56,1200.0,22.2903,22.31,22.2705,22.2705,1200.0
2010-01-27 10:55:00,22.56,22.6,22.49,22.6,2600.0,22.2705,22.31,22.2014,22.31,2600.0
2010-01-27 11:00:00,22.65,22.65,22.61,22.64,3400.0,22.3594,22.3594,22.3199,22.3495,3400.0
2010-01-27 11:05:00,22.65,22.67,22.64,22.67,1900.0,22.3594,22.3791,22.3495,22.3791,1900.0
2010-01-27 11:10:00,22.66,22.67,22.65,22.66,500.0,22.3692,22.3791,22.3594,22.3692,500.0
2010-01-27 11:15:00,22.62,22.66,22.62,22.66,4300.0,22.3298,22.3692,22.3298,22.3692,4300.0
2010-01-27 11:20:00,22.67,22.71,22.62,22.65,2200.0,22.3791,22.4186,22.3298,22.3594,2200.0
2010-01-27 11:25:00,22.68,22.68,22.65,22.65,400.0,22.389,22.389,22.3594,22.3594,400.0
2010-01-27 11:30:00,22.65,22.65,22.65,22.65,100.0,22.3594,22.3594,22.3594,22.3594,100.0
2010-01-27 11:35:00,22.66,22.68,22.65,22.66,2700.0,22.3692,22.389,22.3594,22.3692,2700.0
2010-01-27 11:40:00,22.67,22.68,22.65,22.65,1800.0,22.3791,22.389,22.3594,22.3594,1800.0
2010-01-27 11:45:00,22.63,22.65,22.63,22.65,7100.0,22.3396,22.3594,22.3396,22.3594,7100.0
2010-01-27 11:50:00,22.65,22.68,22.65,22.67,4700.0,22.3594,22.389,22.3594,22.3791,4700.0
2010-01-27 11:55:00,22.67,22.67,22.64,22.66,1700.0,22.3791,22.3791,22.3495,22.3692,1700.0
2010-01-27 12:00:00,22.62,22.66,22.62,22.62,1000.0,22.3298,22.3692,22.3298,22.3298,1000.0
2010-01-27 12:05:00,22.64,22.64,22.6,22.6,2600.0,22.3495,22.3495,22.31,22.31,2600.0
2010-01-27 12:10:00,22.6,22.61,22.56,22.56,2000.0,22.31,22.3199,22.2705,22.2705,2000.0
2010-01-27 12:15:00,22.54,22.54,22.5,22.51,2300.0,22.2508,22.2508,22.2113,22.2212,2300.0
2010-01-27 12:20:00,22.52,22.52,22.44,22.48,7300.0,22.231,22.231,22.1521,22.1916,7300.0
2010-01-27 12:25:00,22.48,22.49,22.47,22.49,2900.0,22.1916,22.2014,22.1817,22.2014,2900.0
2010-01-27 12:30:00,22.49,22.56,22.49,22.54,2800.0,22.2014,22.2705,22.2014,22.2508,2800.0
2010-01-27 12:35:00,22.51,22.51,22.51,22.51,400.0,22.2212,22.2212,22.2212,22.2212,400.0
2010-01-27 12:40:00,22.5,22.51,22.47,22.5,600.0,22.2113,22.2212,22.1817,22.2113,600.0
2010-01-27 12:45:00,22.47,22.48,22.46,22.46,2200.0,22.1817,22.1916,22.1718,22.1718,2200.0
2010-01-27 12:50:00,22.46,22.46,22.42,22.42,1500.0,22.1718,22.1718,22.1323,22.1323,1500.0
2010-01-27 12:55:00,22.43,22.44,22.43,22.44,1800.0,22.1422,22.1521,22.1422,22.1521,1800.0
2010-01-27 13:00:00,22.44,22.45,22.41,22.41,2100.0,22.1521,22.1619,22.1225,22.1225,2100.0
2010-01-27 13:05:00,22.44,22.44,22.41,22.41,300.0,22.1521,22.1521,22.1225,22.1225,300.0
2010-01-27 13:10:00,22.45,22.45,22.43,22.43,1000.0,22.1619,22.1619,22.1422,22.1422,1000.0
2010-01-27 13:15:00,22.41,22.41,22.33,22.34,1800.0,22.1225,22.1225,22.0435,22.0534,1800.0
2010-01-27 13:20:00,22.32,22.32,22.3,22.3,1800.0,22.0336,22.0336,22.0139,22.0139,1800.0
2010-01-27 13:25:00,22.29,22.3,22.29,22.3,600.0,22.004,22.0139,22.004,22.0139,600.0
2010-01-27 13:30:00,22.29,22.32,22.29,22.31,2400.0,22.004,22.0336,22.004,22.0237,2400.0
2010-01-27 13:35:00,22.31,22.36,22.3,22.3,2800.0,22.0237,22.0731,22.0139,22.0139,2800.0
2010-01-27 13:40:00,22.3,22.36,22.27,22.34,6500.0,22.0139,22.0731,21.9843,22.0534,6500.0
2010-01-27 13:45:00,22.35,22.35,22.3,22.3,900.0,22.0632,22.0632,22.0139,22.0139,900.0
2010-01-27 13:50:00,22.32,22.32,22.29,22.29,1400.0,22.0336,22.0336,22.004,22.004,1400.0
2010-01-27 13:55:00,22.29,22.29,22.23,22.23,2100.0,22.004,22.004,21.9448,21.9448,2100.0
2010-01-27 14:00:00,22.24,22.33,22.24,22.29,2400.0,21.9546,22.0435,21.9546,22.004,2400.0
2010-01-27 14:05:00,22.3,22.32,22.3,22.31,1100.0,22.0139,22.0336,22.0139,22.0237,1100.0
2010-01-27 14:10:00,22.31,22.33,22.31,22.33,2900.0,22.0237,22.0435,22.0237,22.0435,2900.0
2010-01-27 14:15:00,22.32,22.47,22.31,22.47,5200.0,22.0336,22.1817,22.0237,22.1817,5200.0
2010-01-27 14:20:00,22.52,22.61,22.5,22.53,2900.0,22.231,22.3199,22.2113,22.2409,2900.0
2010-01-27 14:25:00,22.5,22.52,22.49,22.51,1000.0,22.2113,22.231,22.2014,22.2212,1000.0
2010-01-27 14:30:00,22.47,22.48,22.46,22.46,1200.0,22.1817,22.1916,22.1718,22.1718,1200.0
2010-01-27 14:35:00,22.47,22.6,22.47,22.57,3700.0,22.1817,22.31,22.1817,22.2804,3700.0
2010-01-27 14:40:00,22.58,22.76,22.58,22.67,7900.0,22.2903,22.468,22.2903,22.3791,7900.0
2010-01-27 14:45:00,22.67,22.68,22.62,22.64,6200.0,22.3791,22.389,22.3298,22.3495,6200.0
2010-01-27 14:50:00,22.63,22.63,22.51,22.55,3200.0,22.3396,22.3396,22.2212,22.2607,3200.0
2010-01-27 14:55:00,22.57,22.6,22.53,22.6,3400.0,22.2804,22.31,22.2409,22.31,3400.0
2010-01-27 15:00:00,22.6,22.63,22.55,22.55,1700.0,22.31,22.3396,22.2607,22.2607,1700.0
2010-01-27 15:05:00,22.57,22.57,22.48,22.48,1100.0,22.2804,22.2804,22.1916,22.1916,1100.0
2010-01-27 15:10:00,22.48,22.48,22.41,22.43,1700.0,22.1916,22.1916,22.1225,22.1422,1700.0
2010-01-27 15:15:00,22.43,22.51,22.42,22.51,3400.0,22.1422,22.2212,22.1323,22.2212,3400.0
2010-01-27 15:20:00,22.53,22.57,22.52,22.54,4400.0,22.2409,22.2804,22.231,22.2508,4400.0
2010-01-27 15:25:00,22.55,22.62,22.55,22.6,3700.0,22.2607,22.3298,22.2607,22.31,3700.0
2010-01-27 15:30:00,22.6,22.67,22.6,22.66,9100.0,22.31,22.3791,22.31,22.3692,9100.0
2010-01-27 15:35:00,22.65,22.75,22.58,22.71,8700.0,22.3594,22.4581,22.2903,22.4186,8700.0
2010-01-27 15:40:00,22.73,22.78,22.69,22.71,11100.0,22.4383,22.4877,22.3989,22.4186,11100.0
2010-01-27 15:45:00,22.71,22.72,22.68,22.69,10500.0,22.4186,22.4285,22.389,22.3989,10500.0
2010-01-27 15:50:00,22.69,22.7,22.66,22.68,10600.0,22.3989,22.4087,22.3692,22.389,10600.0
2010-01-27 15:55:00,22.67,22.68,22.64,22.65,15000.0,22.3791,22.389,22.3495,22.3594,15000.0
2010-01-28 09:30:00,22.7,22.7,22.55,22.55,6500.0,22.4087,22.4087,22.2607,22.2607,6500.0
2010-01-28 09:35:00,22.6,22.6,22.38,22.39,1900.0,22.31,22.31,22.0928,22.1027,1900.0
2010-01-28 09:40:00,22.4,22.55,22.35,22.51,7600.0,22.1126,22.2607,22.0632,22.2212,7600.0
2010-01-28 09:45:00,22.45,22.56,22.44,22.48,11200.0,22.1619,22.2705,22.1521,22.1916,11200.0
2010-01-28 09:50:00,22.46,22.47,22.41,22.41,1900.0,22.1718,22.1817,22.1225,22.1225,1900.0
2010-01-28 09:55:00,22.38,22.4,22.36,22.4,1100.0,22.0928,22.1126,22.0731,22.1126,1100.0
2010-01-28 10:00:00,22.45,22.5,22.43,22.5,4500.0,22.1619,22.2113,22.1422,22.2113,4500.0
2010-01-28 10:05:00,22.45,22.45,22.36,22.36,2200.0,22.1619,22.1619,22.0731,22.0731,2200.0
2010-01-28 10:10:00,22.33,22.33,22.25,22.28,8600.0,22.0435,22.0435,21.9645,21.9941,8600.0
2010-01-28 10:15:00,22.26,22.26,22.13,22.13,10200.0,21.9744,21.9744,21.846,21.846,10200.0
2010-01-28 10:20:00,22.14,22.19,22.14,22.17,2700.0,21.8559,21.9053,21.8559,21.8855,2700.0
2010-01-28 10:25:00,22.17,22.23,22.15,22.23,1700.0,21.8855,21.9448,21.8658,21.9448,1700.0
2010-01-28 10:30:00,22.19,22.19,22.18,22.18,1800.0,21.9053,21.9053,21.8954,21.8954,1800.0
2010-01-28 10:35:00,22.18,22.22,22.17,22.21,4800.0,21.8954,21.9349,21.8855,21.925,4800.0
2010-01-28 10:40:00,22.21,22.29,22.09,22.19,4300.0,21.925,22.004,21.8066,21.9053,4300.0
2010-01-28 10:45:00,22.18,22.19,22.15,22.18,2500.0,21.8954,21.9053,21.8658,21.8954,2500.0
2010-01-28 10:50:00,22.17,22.17,22.09,22.1,3100.0,21.8855,21.8855,21.8066,21.8164,3100.0
2010-01-28 10:55:00,22.09,22.1,22.0,22.05,5200.0,21.8066,21.8164,21.7177,21.7671,5200.0
2010-01-28 11:00:00,22.04,22.12,22.0,22.0,8500.0,21.7572,21.8362,21.7177,21.7177,8500.0
2010-01-28 11:05:00,22.0,22.12,21.99,22.06,4500.0,21.7177,21.8362,21.7078,21.7769,4500.0
2010-01-28 11:10:00,22.06,22.2,22.06,22.19,3100.0,21.7769,21.9151,21.7769,21.9053,3100.0
2010-01-28 11:15:00,22.19,22.2,22.0,22.0,5000.0,21.9053,21.9151,21.7177,21.7177,5000.0
2010-01-28 11:20:00,22.05,22.12,22.02,22.11,3000.0,21.7671,21.8362,21.7375,21.8263,3000.0
2010-01-28 11:25:00,22.11,22.13,22.08,22.12,6000.0,21.8263,21.846,21.7967,21.8362,6000.0
2010-01-28 11:30:00,22.11,22.13,21.91,21.91,4500.0,21.8263,21.846,21.6289,21.6289,4500.0
2010-01-28 11:35:00,21.93,21.95,21.93,21.94,6400.0,21.6486,21.6684,21.6486,21.6585,6400.0
2010-01-28 11:40:00,21.94,21.94,21.87,21.88,6200.0,21.6585,21.6585,21.5894,21.5993,6200.0
2010-01-28 11:45:00,21.87,22.03,21.86,22.03,4200.0,21.5894,21.7473,21.5795,21.7473,4200.0
2010-01-28 11:50:00,21.99,22.03,21.99,22.03,3400.0,21.7078,21.7473,21.7078,21.7473,3400.0
2010-01-28 11:55:00,22.03,22.09,22.03,22.07,4400.0,21.7473,21.8066,21.7473,21.7868,4400.0
2010-01-28 12:00:00,22.07,22.17,22.06,22.17,3400.0,21.7868,21.8855,21.7769,21.8855,3400.0
2010-01-28 12:05:00,22.19,22.24,22.19,22.24,5000.0,21.9053,21.9546,21.9053,21.9546,5000.0
2010-01-28 12:10:00,22.24,22.32,22.24,22.26,2700.0,21.9546,22.0336,21.9546,21.9744,2700.0
2010-01-28 12:15:00,22.25,22.25,22.19,22.22,2100.0,21.9645,21.9645,21.9053,21.9349,2100.0
2010-01-28 12:20:00,22.22,22.22,22.11,22.11,2200.0,21.9349,21.9349,21.8263,21.8263,2200.0
2010-01-28 12:25:00,22.1,22.21,22.08,22.21,4600.0,21.8164,21.925,21.7967,21.925,4600.0
2010-01-28 12:30:00,22.23,22.29,22.22,22.24,2400.0,21.9448,22.004,21.9349,21.9546,2400.0
2010-01-28 12:35:00,22.24,22.32,22.23,22.32,1300.0,21.9546,22.0336,21.9448,22.0336,1300.0
2010-01-28 12:40:00,22.28,22.3,22.19,22.19,5000.0,21.9941,22.0139,21.9053,21.9053,5000.0
2010-01-28 12:45:00,22.21,22.33,22.2,22.33,1800.0,21.925,22.0435,21.9151,22.0435,1800.0
2010-01-28 12:50:00,22.3,22.42,22.3,22.42,2600.0,22.0139,22.1323,22.0139,22.1323,2600.0
2010-01-28 12:55:00,22.42,22.48,22.42,22.47,3200.0,22.1323,22.1916,22.1323,22.1817,3200.0
2010-01-28 13:00:00,22.47,22.47,22.29,22.3,2300.0,22.1817,22.1817,22.004,22.0139,2300.0
2010-01-28 13:05:00,22.29,22.37,22.29,22.35,2100.0,22.004,22.083,22.004,22.0632,2100.0
2010-01-28 13:10:00,22.34,22.34,22.27,22.27,1600.0,22.0534,22.0534,21.9843,21.9843,1600.0
2010-01-28 13:15:00,22.27,22.27,22.24,22.24,2600.0,21.9843,21.9843,21.9546,21.9546,2600.0
2010-01-28 13:20:00,22.23,22.34,22.23,22.28,2500.0,21.9448,22.0534,21.9448,21.9941,2500.0
2010-01-28 13:25:00,22.28,22.28,22.26,22.27,1100.0,21.9941,21.9941,21.9744,21.9843,1100.0
2010-01-28 13:30:00,22.27,22.29,22.27,22.29,1100.0,21.9843,22.004,21.9843,22.004,1100.0
2010-01-28 13:35:00,22.29,22.29,22.25,22.26,3100.0,22.004,22.004,21.9645,21.9744,3100.0
2010-01-28 13:40:00,22.26,22.35,22.26,22.35,1700.0,21.9744,22.0632,21.9744,22.0632,1700.0
2010-01-28 13:45:00,22.34,22.35,22.29,22.3,2200.0,22.0534,22.0632,22.004,22.0139,2200.0
2010-01-28 13:50:00,22.28,22.34,22.28,22.33,1300.0,21.9941,22.0534,21.9941,22.0435,1300.0
2010-01-28 13:55:00,22.33,22.34,22.29,22.3,3400.0,22.0435,22.0534,22.004,22.0139,3400.0
2010-01-28 14:00:00,22.3,22.31,22.29,22.29,3000.0,22.0139,22.0237,22.004,22.004,3000.0
2010-01-28 14:05:00,22.27,22.27,22.22,22.22,1900.0,21.9843,21.9843,21.9349,21.9349,1900.0
2010-01-28 14:10:00,22.22,22.23,22.16,22.21,2800.0,21.9349,21.9448,21.8757,21.925,2800.0
2010-01-28 14:15:00,22.19,22.19,22.16,22.16,2400.0,21.9053,21.9053,21.8757,21.8757,2400.0
2010-01-28 14:20:00,22.19,22.28,22.19,22.28,2500.0,21.9053,21.9941,21.9053,21.9941,2500.0
2010-01-28 14:25:00,22.28,22.3,22.28,22.28,1700.0,21.9941,22.0139,21.9941,21.9941,1700.0
2010-01-28 14:30:00,22.27,22.28,22.25,22.27,2600.0,21.9843,21.9941,21.9645,21.9843,2600.0
2010-01-28 14:35:00,22.26,22.27,22.19,22.22,2300.0,21.9744,21.9843,21.9053,21.9349,2300.0
2010-01-28 14:40:00,22.23,22.3,22.23,22.28,1300.0,21.9448,22.0139,21.9448,21.9941,1300.0
2010-01-28 14:45:00,22.29,22.31,22.23,22.31,3200.0,22.004,22.0237,21.9448,22.0237,3200.0
2010-01-28 14:50:00,22.34,22.34,22.31,22.32,1800.0,22.0534,22.0534,22.0237,22.0336,1800.0
2010-01-28 14:55:00,22.33,22.34,22.31,22.32,2300.0,22.0435,22.0534,22.0237,22.0336,2300.0
2010-01-28 15:00:00,22.3,22.3,22.26,22.29,2700.0,22.0139,22.0139,21.9744,22.004,2700.0
2010-01-28 15:05:00,22.31,22.37,22.31,22.31,2300.0,22.0237,22.083,22.0237,22.0237,2300.0
2010-01-28 15:10:00,22.32,22.34,22.27,22.27,2000.0,22.0336,22.0534,21.9843,21.9843,2000.0
2010-01-28 15:15:00,22.23,22.29,22.23,22.27,2600.0,21.9448,22.004,21.9448,21.9843,2600.0
2010-01-28 15:20:00,22.27,22.35,22.27,22.34,2300.0,21.9843,22.0632,21.9843,22.0534,2300.0
2010-01-28 15:25:00,22.36,22.38,22.3,22.34,5600.0,22.0731,22.0928,22.0139,22.0534,5600.0
2010-01-28 15:30:00,22.34,22.34,22.31,22.33,3300.0,22.0534,22.0534,22.0237,22.0435,3300.0
2010-01-28 15:35:00,22.33,22.4,22.29,22.4,5000.0,22.0435,22.1126,22.004,22.1126,5000.0
2010-01-28 15:40:00,22.39,22.42,22.28,22.33,17200.0,22.1027,22.1323,21.9941,22.0435,17200.0
2010-01-28 15:45:00,22.33,22.36,22.27,22.29,13200.0,22.0435,22.0731,21.9843,22.004,13200.0
2010-01-28 15:50:00,22.31,22.33,22.27,22.27,7700.0,22.0237,22.0435,21.9843,21.9843,7700.0
2010-01-28 15:55:00,22.27,22.27,22.21,22.21,21300.0,21.9843,21.9843,21.925,21.925,21300.0
2010-01-29 09:30:00,22.37,22.45,22.36,22.37,6300.0,22.083,22.1619,22.0731,22.083,6300.0
2010-01-29 09:35:00,22.35,22.36,22.22,22.25,2500.0,22.0632,22.0731,21.9349,21.9645,2500.0
2010-01-29 09:40:00,22.25,22.46,22.25,22.44,3200.0,21.9645,22.1718,21.9645,22.1521,3200.0
2010-01-29 09:45:00,22.43,22.48,22.43,22.44,2500.0,22.1422,22.1916,22.1422,22.1521,2500.0
2010-01-29 09:50:00,22.48,22.5,22.47,22.5,2200.0,22.1916,22.2113,22.1817,22.2113,2200.0
2010-01-29 09:55:00,22.48,22.5,22.35,22.5,3500.0,22.1916,22.2113,22.0632,22.2113,3500.0
2010-01-29 10:00:00,22.48,22.5,22.4,22.4,3800.0,22.1916,22.2113,22.1126,22.1126,3800.0
2010-01-29 10:05:00,22.4,22.42,22.4,22.42,4000.0,22.1126,22.1323,22.1126,22.1323,4000.0
2010-01-29 10:10:00,22.39,22.39,22.33,22.36,3500.0,22.1027,22.1027,22.0435,22.0731,3500.0
2010-01-29 10:15:00,22.37,22.46,22.36,22.46,2800.0,22.083,22.1718,22.0731,22.1718,2800.0
2010-01-29 10:20:00,22.47,22.56,22.47,22.56,2800.0,22.1817,22.2705,22.1817,22.2705,2800.0
2010-01-29 10:25:00,22.59,22.62,22.55,22.62,1600.0,22.3001,22.3298,22.2607,22.3298,1600.0
2010-01-29 10:30:00,22.6,22.65,22.6,22.64,2000.0,22.31,22.3594,22.31,22.3495,2000.0
2010-01-29 10:35:00,22.64,22.65,22.58,22.58,1700.0,22.3495,22.3594,22.2903,22.2903,1700.0
2010-01-29 10:40:00,22.58,22.58,22.56,22.57,1800.0,22.2903,22.2903,22.2705,22.2804,1800.0
2010-01-29 10:45:00,22.55,22.55,22.5,22.52,2200.0,22.2607,22.2607,22.2113,22.231,2200.0
2010-01-29 10:50:00,22.51,22.51,22.42,22.42,1700.0,22.2212,22.2212,22.1323,22.1323,1700.0
2010-01-29 10:55:00,22.43,22.44,22.3,22.41,4500.0,22.1422,22.1521,22.0139,22.1225,4500.0
2010-01-29 11:00:00,22.41,22.41,22.34,22.34,1400.0,22.1225,22.1225,22.0534,22.0534,1400.0
2010-01-29 11:05:00,22.36,22.36,22.26,22.27,5200.0,22.0731,22.0731,21.9744,21.9843,5200.0
2010-01-29 11:10:00,22.27,22.28,22.23,22.25,2700.0,21.9843,21.9941,21.9448,21.9645,2700.0
2010-01-29 11:15:00,22.22,22.24,22.18,22.2,5800.0,21.9349,21.9546,21.8954,21.9151,5800.0
2010-01-29 11:20:00,22.19,22.24,22.17,22.24,5600.0,21.9053,21.9546,21.8855,21.9546,5600.0
2010-01-29 11:25:00,22.23,22.23,22.17,22.18,1800.0,21.9448,21.9448,21.8855,21.8954,1800.0
2010-01-29 11:30:00,22.18,22.18,22.1,22.1,2500.0,21.8954,21.8954,21.8164,21.8164,2500.0
2010-01-29 11:35:00,22.12,22.15,22.12,22.15,3200.0,21.8362,21.8658,21.8362,21.8658,3200.0
2010-01-29 11:40:00,22.15,22.17,22.15,22.17,22300.0,21.8658,21.8855,21.8658,21.8855,22300.0
2010-01-29 11:45:00,22.17,22.2,22.17,22.19,2700.0,21.8855,21.9151,21.8855,21.9053,2700.0
2010-01-29 11:50:00,22.2,22.21,22.18,22.21,4900.0,21.9151,21.925,21.8954,21.925,4900.0
2010-01-29 11:55:00,22.2,22.2,22.14,22.14,5700.0,21.9151,21.9151,21.8559,21.8559,5700.0
2010-01-29 12:00:00,22.14,22.25,22.14,22.24,5000.0,21.8559,21.9645,21.8559,21.9546,5000.0
2010-01-29 12:05:00,22.25,22.25,22.18,22.18,3200.0,21.9645,21.9645,21.8954,21.8954,3200.0
2010-01-29 12:10:00,22.18,22.28,22.16,22.26,4400.0,21.8954,21.9941,21.8757,21.9744,4400.0
2010-01-29 12:15:00,22.22,22.23,22.22,22.23,800.0,21.9349,21.9448,21.9349,21.9448,800.0
2010-01-29 12:20:00,22.26,22.29,22.26,22.29,2300.0,21.9744,22.004,21.9744,22.004,2300.0
2010-01-29 12:25:00,22.3,22.3,22.28,22.29,18900.0,22.0139,22.0139,21.9941,22.004,18900.0
2010-01-29 12:30:00,22.3,22.3,22.22,22.22,2300.0,22.0139,22.0139,21.9349,21.9349,2300.0
2010-01-29 12:35:00,22.25,22.28,22.25,22.28,3200.0,21.9645,21.9941,21.9645,21.9941,3200.0
2010-01-29 12:40:00,22.27,22.31,22.27,22.29,12300.0,21.9843,22.0237,21.9843,22.004,12300.0
2010-01-29 12:45:00,22.27,22.29,22.27,22.28,1500.0,21.9843,22.004,21.9843,21.9941,1500.0
2010-01-29 12:50:00,22.29,22.33,22.28,22.33,2800.0,22.004,22.0435,21.9941,22.0435,2800.0
2010-01-29 12:55:00,22.32,22.33,22.32,22.32,2300.0,22.0336,22.0435,22.0336,22.0336,2300.0
2010-01-29 13:00:00,22.32,22.32,22.3,22.3,1300.0,22.0336,22.0336,22.0139,22.0139,1300.0
2010-01-29 13:05:00,22.31,22.35,22.31,22.32,4000.0,22.0237,22.0632,22.0237,22.0336,4000.0
2010-01-29 13:10:00,22.33,22.34,22.32,22.33,1600.0,22.0435,22.0534,22.0336,22.0435,1600.0
2010-01-29 13:15:00,22.34,22.35,22.32,22.34,2200.0,22.0534,22.0632,22.0336,22.0534,2200.0
2010-01-29 13:20:00,22.35,22.35,22.34,22.35,1700.0,22.0632,22.0632,22.0534,22.0632,1700.0
2010-01-29 13:25:00,22.34,22.35,22.32,22.32,1600.0,22.0534,22.0632,22.0336,22.0336,1600.0
2010-01-29 13:30:00,22.31,22.32,22.31,22.31,900.0,22.0237,22.0336,22.0237,22.0237,900.0
2010-01-29 13:35:00,22.31,22.33,22.29,22.32,2500.0,22.0237,22.0435,22.004,22.0336,2500.0
2010-01-29 13:40:00,22.31,22.31,22.25,22.26,3300.0,22.0237,22.0237,21.9645,21.9744,3300.0
2010-01-29 13:45:00,22.26,22.26,22.18,22.2,2800.0,21.9744,21.9744,21.8954,21.9151,2800.0
2010-01-29 13:50:00,22.19,22.19,22.18,22.18,900.0,21.9053,21.9053,21.8954,21.8954,900.0
2010-01-29 13:55:00,22.18,22.18,22.11,22.16,4000.0,21.8954,21.8954,21.8263,21.8757,4000.0
2010-01-29 14:00:00,22.17,22.21,22.17,22.21,1100.0,21.8855,21.925,21.8855,21.925,1100.0
2010-01-29 14:05:00,22.21,22.22,22.17,22.17,5700.0,21.925,21.9349,21.8855,21.8855,5700.0
2010-01-29 14:10:00,22.18,22.22,22.17,22.2,3800.0,21.8954,21.9349,21.8855,21.9151,3800.0
2010-01-29 14:15:00,22.21,22.21,22.16,22.16,1600.0,21.925,21.925,21.8757,21.8757,1600.0
2010-01-29 14:20:00,22.16,22.17,22.08,22.13,5600.0,21.8757,21.8855,21.7967,21.846,5600.0
2010-01-29 14:25:00,22.13,22.13,22.08,22.11,5200.0,21.846,21.846,21.7967,21.8263,5200.0
2010-01-29 14:30:00,22.12,22.13,22.05,22.06,5300.0,21.8362,21.846,21.7671,21.7769,5300.0
2010-01-29 14:35:00,22.07,22.1,22.06,22.09,6100.0,21.7868,21.8164,21.7769,21.8066,6100.0
2010-01-29 14:40:00,22.09,22.1,22.08,22.08,2000.0,21.8066,21.8164,21.7967,21.7967,2000.0
2010-01-29 14:45:00,22.08,22.08,21.99,21.99,6100.0,21.7967,21.7967,21.7078,21.7078,6100.0
2010-01-29 14:50:00,22.0,22.01,21.99,22.0,2500.0,21.7177,21.7276,21.7078,21.7177,2500.0
2010-01-29 14:55:00,21.99,21.99,21.95,21.99,4700.0,21.7078,21.7078,21.6684,21.7078,4700.0
2010-01-29 15:00:00,21.99,22.0,21.98,22.0,4700.0,21.7078,21.7177,21.698,21.7177,4700.0
2010-01-29 15:05:00,21.99,22.0,21.98,21.99,7800.0,21.7078,21.7177,21.698,21.7078,7800.0
2010-01-29 15:10:00,21.99,22.01,21.96,21.96,5700.0,21.7078,21.7276,21.6782,21.6782,5700.0
2010-01-29 15:15:00,21.94,21.98,21.93,21.98,7500.0,21.6585,21.698,21.6486,21.698,7500.0
2010-01-29 15:20:00,21.98,22.0,21.98,21.99,3900.0,21.698,21.7177,21.698,21.7078,3900.0
2010-01-29 15:25:00,21.98,22.02,21.98,22.01,6500.0,21.698,21.7375,21.698,21.7276,6500.0
2010-01-29 15:30:00,22.01,22.02,21.97,22.0,12700.0,21.7276,21.7375,21.6881,21.7177,12700.0
2010-01-29 15:35:00,21.99,22.03,21.99,22.03,6400.0,21.7078,21.7473,21.7078,21.7473,6400.0
2010-01-29 15:40:00,22.03,22.03,22.0,22.02,12200.0,21.7473,21.7473,21.7177,21.7375,12200.0
2010-01-29 15:45:00,22.03,22.03,22.01,22.01,12500.0,21.7473,21.7473,21.7276,21.7276,12500.0
2010-01-29 15:50:00,22.01,22.05,22.0,22.05,10900.0,21.7276,21.7671,21.7177,21.7671,10900.0
2010-01-29 15:55:00,22.05,22.06,21.94,21.94,36900.0,21.7671,21.7769,21.6585,21.6585,36900.0
2010-02-01 09:30:00,22.2,22.2,21.87,21.96,5100.0,21.9151,21.9151,21.5894,21.6782,5100.0
2010-02-01 09:35:00,21.93,21.96,21.83,21.84,3300.0,21.6486,21.6782,21.5499,21.5598,3300.0
2010-02-01 09:40:00,21.86,21.86,21.61,21.69,8500.0,21.5795,21.5795,21.3327,21.4117,8500.0
2010-02-01 09:45:00,21.69,21.82,21.68,21.81,5200.0,21.4117,21.54,21.4018,21.5302,5200.0
2010-02-01 09:50:00,21.83,21.85,21.81,21.81,3100.0,21.5499,21.5696,21.5302,21.5302,3100.0
2010-02-01 09:55:00,21.81,21.85,21.81,21.85,3000.0,21.5302,21.5696,21.5302,21.5696,3000.0
2010-02-01 10:00:00,21.87,21.95,21.83,21.83,4400.0,21.5894,21.6684,21.5499,21.5499,4400.0
2010-02-01 10:05:00,21.84,21.88,21.82,21.84,7700.0,21.5598,21.5993,21.54,21.5598,7700.0
2010-02-01 10:10:00,21.87,21.88,21.84,21.88,3200.0,21.5894,21.5993,21.5598,21.5993,3200.0
2010-02-01 10:15:00,21.9,21.98,21.9,21.98,2500.0,21.619,21.698,21.619,21.698,2500.0
2010-02-01 10:20:00,21.99,22.0,21.95,21.97,5500.0,21.7078,21.7177,21.6684,21.6881,5500.0
2010-02-01 10:25:00,21.99,21.99,21.86,21.86,4600.0,21.7078,21.7078,21.5795,21.5795,4600.0
2010-02-01 10:30:00,21.91,21.95,21.89,21.95,5800.0,21.6289,21.6684,21.6091,21.6684,5800.0
2010-02-01 10:35:00,21.95,21.97,21.94,21.94,5500.0,21.6684,21.6881,21.6585,21.6585,5500.0
2010-02-01 10:40:00,21.95,21.95,21.88,21.89,4300.0,21.6684,21.6684,21.5993,21.6091,4300.0
2010-02-01 10:45:00,21.89,21.94,21.88,21.93,2200.0,21.6091,21.6585,21.5993,21.6486,2200.0
2010-02-01 10:50:00,21.95,21.97,21.92,21.95,3400.0,21.6684,21.6881,21.6387,21.6684,3400.0
2010-02-01 10:55:00,21.92,21.92,21.81,21.81,2500.0,21.6387,21.6387,21.5302,21.5302,2500.0
2010-02-01 11:00:00,21.8,21.83,21.79,21.82,3300.0,21.5203,21.5499,21.5104,21.54,3300.0
2010-02-01 11:05:00,21.81,21.91,21.81,21.91,3600.0,21.5302,21.6289,21.5302,21.6289,3600.0
2010-02-01 11:10:00,21.94,21.94,21.91,21.94,1800.0,21.6585,21.6585,21.6289,21.6585,1800.0
2010-02-01 11:15:00,21.94,22.04,21.93,22.04,2400.0,21.6585,21.7572,21.6486,21.7572,2400.0
2010-02-01 11:20:00,22.05,22.11,22.05,22.11,2000.0,21.7671,21.8263,21.7671,21.8263,2000.0
2010-02-01 11:25:00,22.11,22.12,22.11,22.12,1100.0,21.8263,21.8362,21.8263,21.8362,1100.0
2010-02-01 11:30:00,22.11,22.13,22.11,22.12,1300.0,21.8263,21.846,21.8263,21.8362,1300.0
2010-02-01 11:35:00,22.12,22.12,22.05,22.05,2400.0,21.8362,21.8362,21.7671,21.7671,2400.0
2010-02-01 11:40:00,22.04,22.09,22.04,22.08,1400.0,21.7572,21.8066,21.7572,21.7967,1400.0
2010-02-01 11:45:00,22.09,22.09,22.07,22.07,600.0,21.8066,21.8066,21.7868,21.7868,600.0
2010-02-01 11:50:00,22.08,22.08,22.07,22.07,1100.0,21.7967,21.7967,21.7868,21.7868,1100.0
2010-02-01 11:55:00,22.05,22.05,21.96,21.96,2000.0,21.7671,21.7671,21.6782,21.6782,2000.0
2010-02-01 12:00:00,21.97,22.0,21.95,21.98,4800.0,21.6881,21.7177,21.6684,21.698,4800.0
2010-02-01 12:05:00,21.98,21.98,21.97,21.97,500.0,21.698,21.698,21.6881,21.6881,500.0
2010-02-01 12:10:00,21.99,22.04,21.99,22.04,1800.0,21.7078,21.7572,21.7078,21.7572,1800.0
2010-02-01 12:15:00,22.04,22.11,22.03,22.11,1400.0,21.7572,21.8263,21.7473,21.8263,1400.0
2010-02-01 12:20:00,22.12,22.12,22.1,22.1,700.0,21.8362,21.8362,21.8164,21.8164,700.0
2010-02-01 12:25:00,22.11,22.14,22.11,22.12,1600.0,21.8263,21.8559,21.8263,21.8362,1600.0
2010-02-01 12:30:00,22.12,22.13,22.08,22.08,700.0,21.8362,21.846,21.7967,21.7967,700.0
2010-02-01 12:35:00,22.08,22.09,22.03,22.03,1000.0,21.7967,21.8066,21.7473,21.7473,1000.0
2010-02-01 12:40:00,22.04,22.08,22.04,22.07,3500.0,21.7572,21.7967,21.7572,21.7868,3500.0
2010-02-01 12:45:00,22.08,22.11,22.08,22.11,1100.0,21.7967,21.8263,21.7967,21.8263,1100.0
2010-02-01 12:50:00,22.11,22.14,22.11,22.13,2200.0,21.8263,21.8559,21.8263,21.846,2200.0
2010-02-01 12:55:00,22.11,22.15,22.11,22.15,1800.0,21.8263,21.8658,21.8263,21.8658,1800.0
2010-02-01 13:00:00,22.13,22.13,22.12,22.13,1600.0,21.846,21.846,21.8362,21.846,1600.0
2010-02-01 13:05:00,22.14,22.18,22.13,22.18,2700.0,21.8559,21.8954,21.846,21.8954,2700.0
2010-02-01 13:10:00,22.17,22.17,22.12,22.13,2600.0,21.8855,21.8855,21.8362,21.846,2600.0
2010-02-01 13:15:00,22.13,22.17,22.13,22.17,700.0,21.846,21.8855,21.846,21.8855,700.0
2010-02-01 13:20:00,22.17,22.17,22.15,22.16,1100.0,21.8855,21.8855,21.8658,21.8757,1100.0
2010-02-01 13:25:00,22.16,22.16,22.13,22.14,1300.0,21.8757,21.8757,21.846,21.8559,1300.0
2010-02-01 13:30:00,22.14,22.14,22.13,22.14,2400.0,21.8559,21.8559,21.846,21.8559,2400.0
2010-02-01 13:35:00,22.14,22.15,22.14,22.15,1600.0,21.8559,21.8658,21.8559,21.8658,1600.0
2010-02-01 13:40:00,22.15,22.15,22.13,22.14,1600.0,21.8658,21.8658,21.846,21.8559,1600.0
2010-02-01 13:45:00,22.14,22.17,22.12,22.15,4200.0,21.8559,21.8855,21.8362,21.8658,4200.0
2010-02-01 13:50:00,22.18,22.18,22.09,22.13,5500.0,21.8954,21.8954,21.8066,21.846,5500.0
2010-02-01 13:55:00,22.15,22.15,22.13,22.14,4300.0,21.8658,21.8658,21.846,21.8559,4300.0
2010-02-01 14:00:00,22.15,22.15,22.13,22.13,900.0,21.8658,21.8658,21.846,21.846,900.0
2010-02-01 14:05:00,22.15,22.16,22.14,22.14,1100.0,21.8658,21.8757,21.8559,21.8559,1100.0
2010-02-01 14:10:00,22.14,22.14,22.12,22.12,2900.0,21.8559,21.8559,21.8362,21.8362,2900.0
2010-02-01 14:15:00,22.1,22.15,22.1,22.15,5800.0,21.8164,21.8658,21.8164,21.8658,5800.0
2010-02-01 14:20:00,22.17,22.2,22.13,22.13,8600.0,21.8855,21.9151,21.846,21.846,8600.0
2010-02-01 14:25:00,22.14,22.16,22.13,22.16,2000.0,21.8559,21.8757,21.846,21.8757,2000.0
2010-02-01 14:30:00,22.16,22.18,22.14,22.14,1500.0,21.8757,21.8954,21.8559,21.8559,1500.0
2010-02-01 14:35:00,22.15,22.15,22.12,22.14,3000.0,21.8658,21.8658,21.8362,21.8559,3000.0
2010-02-01 14:40:00,22.15,22.15,22.12,22.12,700.0,21.8658,21.8658,21.8362,21.8362,700.0
2010-02-01 14:45:00,22.14,22.14,22.09,22.09,900.0,21.8559,21.8559,21.8066,21.8066,900.0
2010-02-01 14:50:00,22.09,22.09,22.07,22.07,2100.0,21.8066,21.8066,21.7868,21.7868,2100.0
2010-02-01 14:55:00,22.07,22.08,22.05,22.05,1500.0,21.7868,21.7967,21.7671,21.7671,1500.0
2010-02-01 15:00:00,22.06,22.08,22.04,22.04,4000.0,21.7769,21.7967,21.7572,21.7572,4000.0
2010-02-01 15:05:00,22.03,22.03,22.01,22.01,1900.0,21.7473,21.7473,21.7276,21.7276,1900.0
2010-02-01 15:10:00,22.02,22.06,22.02,22.04,3400.0,21.7375,21.7769,21.7375,21.7572,3400.0
2010-02-01 15:15:00,22.03,22.03,21.99,22.0,5700.0,21.7473,21.7473,21.7078,21.7177,5700.0
2010-02-01 15:20:00,22.02,22.07,22.01,22.05,3100.0,21.7375,21.7868,21.7276,21.7671,3100.0
2010-02-01 15:25:00,22.05,22.08,22.04,22.04,2800.0,21.7671,21.7967,21.7572,21.7572,2800.0
2010-02-01 15:30:00,22.04,22.05,22.03,22.04,3300.0,21.7572,21.7671,21.7473,21.7572,3300.0
2010-02-01 15:35:00,22.04,22.04,21.99,22.0,5700.0,21.7572,21.7572,21.7078,21.7177,5700.0
2010-02-01 15:40:00,22.01,22.06,21.98,21.98,7300.0,21.7276,21.7769,21.698,21.698,7300.0
2010-02-01 15:45:00,21.98,21.98,21.94,21.94,6600.0,21.698,21.698,21.6585,21.6585,6600.0
2010-02-01 15:50:00,21.94,22.01,21.94,21.99,14600.0,21.6585,21.7276,21.6585,21.7078,14600.0
2010-02-01 15:55:00,22.0,22.01,21.97,21.99,16200.0,21.7177,21.7276,21.6881,21.7078,16200.0
2010-02-02 09:30:00,22.0,22.17,21.94,21.94,6100.0,21.7177,21.8855,21.6585,21.6585,6100.0
2010-02-02 09:35:00,21.87,21.89,21.82,21.84,4000.0,21.5894,21.6091,21.54,21.5598,4000.0
2010-02-02 09:40:00,21.81,21.84,21.67,21.72,4900.0,21.5302,21.5598,21.392,21.4413,4900.0
2010-02-02 09:45:00,21.7,21.78,21.7,21.78,4000.0,21.4216,21.5005,21.4216,21.5005,4000.0
2010-02-02 09:50:00,21.77,21.78,21.75,21.76,1600.0,21.4907,21.5005,21.4709,21.4808,1600.0
2010-02-02 09:55:00,21.76,21.78,21.6,21.65,10000.0,21.4808,21.5005,21.3228,21.3722,10000.0
2010-02-02 10:00:00,21.7,21.72,21.65,21.65,4700.0,21.4216,21.4413,21.3722,21.3722,4700.0
2010-02-02 10:05:00,21.68,21.74,21.68,21.71,2000.0,21.4018,21.4611,21.4018,21.4314,2000.0
2010-02-02 10:10:00,21.68,21.75,21.68,21.74,3200.0,21.4018,21.4709,21.4018,21.4611,3200.0
2010-02-02 10:15:00,21.81,21.93,21.81,21.93,1500.0,21.5302,21.6486,21.5302,21.6486,1500.0
2010-02-02 10:20:00,21.92,21.93,21.92,21.93,700.0,21.6387,21.6486,21.6387,21.6486,700.0
2010-02-02 10:25:00,21.93,22.03,21.93,22.03,1700.0,21.6486,21.7473,21.6486,21.7473,1700.0
2010-02-02 10:30:00,22.05,22.07,22.05,22.06,1500.0,21.7671,21.7868,21.7671,21.7769,1500.0
2010-02-02 10:35:00,22.06,22.07,22.02,22.02,2600.0,21.7769,21.7868,21.7375,21.7375,2600.0
2010-02-02 10:40:00,22.0,22.01,21.95,21.95,700.0,21.7177,21.7276,21.6684,21.6684,700.0
2010-02-02 10:45:00,21.93,21.93,21.88,21.92,1300.0,21.6486,21.6486,21.5993,21.6387,1300.0
2010-02-02 10:50:00,21.91,21.93,21.9,21.9,1800.0,21.6289,21.6486,21.619,21.619,1800.0
2010-02-02 10:55:00,21.89,21.93,21.89,21.92,1600.0,21.6091,21.6486,21.6091,21.6387,1600.0
2010-02-02 11:00:00,21.92,21.93,21.87,21.87,2600.0,21.6387,21.6486,21.5894,21.5894,2600.0
2010-02-02 11:05:00,21.87,21.87,21.85,21.85,500.0,21.5894,21.5894,21.5696,21.5696,500.0
2010-02-02 11:10:00,21.86,21.86,21.79,21.82,2000.0,21.5795,21.5795,21.5104,21.54,2000.0
2010-02-02 11:15:00,21.82,21.85,21.82,21.84,1300.0,21.54,21.5696,21.54,21.5598,1300.0
2010-02-02 11:20:00,21.85,21.85,21.84,21.85,900.0,21.5696,21.5696,21.5598,21.5696,900.0
2010-02-02 11:25:00,21.87,21.88,21.87,21.88,1300.0,21.5894,21.5993,21.5894,21.5993,1300.0
2010-02-02 11:30:00,21.88,21.89,21.88,21.88,600.0,21.5993,21.6091,21.5993,21.5993,600.0
2010-02-02 11:35:00,21.88,21.9,21.88,21.89,1400.0,21.5993,21.619,21.5993,21.6091,1400.0
2010-02-02 11:40:00,21.9,21.91,21.9,21.9,1200.0,21.619,21.6289,21.619,21.619,1200.0
2010-02-02 11:45:00,21.89,21.89,21.89,21.89,500.0,21.6091,21.6091,21.6091,21.6091,500.0
2010-02-02 11:50:00,21.9,21.9,21.89,21.9,1400.0,21.619,21.619,21.6091,21.619,1400.0
2010-02-02 11:55:00,21.88,21.88,21.76,21.78,7000.0,21.5993,21.5993,21.4808,21.5005,7000.0
2010-02-02 12:00:00,21.76,21.77,21.75,21.75,1000.0,21.4808,21.4907,21.4709,21.4709,1000.0
2010-02-02 12:05:00,21.76,21.79,21.76,21.78,4000.0,21.4808,21.5104,21.4808,21.5005,4000.0
2010-02-02 12:10:00,21.79,21.79,21.78,21.78,1600.0,21.5104,21.5104,21.5005,21.5005,1600.0
2010-02-02 12:15:00,21.78,21.82,21.78,21.82,1600.0,21.5005,21.54,21.5005,21.54,1600.0
2010-02-02 12:20:00,21.83,21.87,21.83,21.87,900.0,21.5499,21.5894,21.5499,21.5894,900.0
2010-02-02 12:25:00,21.87,21.92,21.87,21.92,1000.0,21.5894,21.6387,21.5894,21.6387,1000.0
2010-02-02 12:30:00,21.92,21.92,21.92,21.92,0.0,21.6387,21.6387,21.6387,21.6387,0.0
2010-02-02 12:35:00,21.9,21.9,21.85,21.85,1100.0,21.619,21.619,21.5696,21.5696,1100.0
2010-02-02 12:40:00,21.86,21.88,21.86,21.88,700.0,21.5795,21.5993,21.5795,21.5993,700.0
2010-02-02 12:45:00,21.88,21.88,21.86,21.86,900.0,21.5993,21.5993,21.5795,21.5795,900.0
2010-02-02 12:50:00,21.85,21.86,21.85,21.85,600.0,21.5696,21.5795,21.5696,21.5696,600.0
2010-02-02 12:55:00,21.86,21.88,21.86,21.88,1600.0,21.5795,21.5993,21.5795,21.5993,1600.0
2010-02-02 13:00:00,21.88,21.88,21.85,21.85,3100.0,21.5993,21.5993,21.5696,21.5696,3100.0
2010-02-02 13:05:00,21.81,21.81,21.79,21.8,900.0,21.5302,21.5302,21.5104,21.5203,900.0
2010-02-02 13:10:00,21.77,21.78,21.77,21.78,200.0,21.4907,21.5005,21.4907,21.5005,200.0
2010-02-02 13:15:00,21.79,21.79,21.78,21.78,700.0,21.5104,21.5104,21.5005,21.5005,700.0
2010-02-02 13:20:00,21.79,21.79,21.78,21.78,1500.0,21.5104,21.5104,21.5005,21.5005,1500.0
2010-02-02 13:25:00,21.77,21.79,21.77,21.79,600.0,21.4907,21.5104,21.4907,21.5104,600.0
2010-02-02 13:30:00,21.79,21.79,21.79,21.79,200.0,21.5104,21.5104,21.5104,21.5104,200.0
2010-02-02 13:35:00,21.77,21.79,21.77,21.79,2700.0,21.4907,21.5104,21.4907,21.5104,2700.0
2010-02-02 13:40:00,21.79,21.83,21.79,21.8,2300.0,21.5104,21.5499,21.5104,21.5203,2300.0
2010-02-02 13:45:00,21.8,21.82,21.8,21.81,700.0,21.5203,21.54,21.5203,21.5302,700.0
2010-02-02 13:50:00,21.8,21.8,21.76,21.78,900.0,21.5203,21.5203,21.4808,21.5005,900.0
2010-02-02 13:55:00,21.77,21.77,21.73,21.74,1700.0,21.4907,21.4907,21.4512,21.4611,1700.0
2010-02-02 14:00:00,21.75,21.75,21.72,21.73,1600.0,21.4709,21.4709,21.4413,21.4512,1600.0
2010-02-02 14:05:00,21.73,21.74,21.68,21.68,1700.0,21.4512,21.4611,21.4018,21.4018,1700.0
2010-02-02 14:10:00,21.68,21.72,21.68,21.7,3400.0,21.4018,21.4413,21.4018,21.4216,3400.0
2010-02-02 14:15:00,21.68,21.68,21.61,21.62,4200.0,21.4018,21.4018,21.3327,21.3426,4200.0
2010-02-02 14:20:00,21.63,21.65,21.61,21.64,2900.0,21.3525,21.3722,21.3327,21.3623,2900.0
2010-02-02 14:25:00,21.63,21.64,21.62,21.62,1000.0,21.3525,21.3623,21.3426,21.3426,1000.0
2010-02-02 14:30:00,21.63,21.64,21.61,21.61,2000.0,21.3525,21.3623,21.3327,21.3327,2000.0
2010-02-02 14:35:00,21.62,21.65,21.6,21.65,2600.0,21.3426,21.3722,21.3228,21.3722,2600.0
2010-02-02 14:40:00,21.65,21.69,21.63,21.63,1800.0,21.3722,21.4117,21.3525,21.3525,1800.0
2010-02-02 14:45:00,21.63,21.69,21.6,21.66,2900.0,21.3525,21.4117,21.3228,21.3821,2900.0
2010-02-02 14:50:00,21.69,21.7,21.68,21.7,1300.0,21.4117,21.4216,21.4018,21.4216,1300.0
2010-02-02 14:55:00,21.7,21.72,21.7,21.71,500.0,21.4216,21.4413,21.4216,21.4314,500.0
2010-02-02 15:00:00,21.72,21.74,21.69,21.72,3500.0,21.4413,21.4611,21.4117,21.4413,3500.0
2010-02-02 15:05:00,21.72,21.75,21.72,21.75,2000.0,21.4413,21.4709,21.4413,21.4709,2000.0
2010-02-02 15:10:00,21.76,21.83,21.76,21.82,4800.0,21.4808,21.5499,21.4808,21.54,4800.0
2010-02-02 15:15:00,21.84,21.88,21.83,21.88,3400.0,21.5598,21.5993,21.5499,21.5993,3400.0
2010-02-02 15:20:00,21.88,21.89,21.86,21.86,2600.0,21.5993,21.6091,21.5795,21.5795,2600.0
2010-02-02 15:25:00,21.85,21.85,21.79,21.8,1300.0,21.5696,21.5696,21.5104,21.5203,1300.0
2010-02-02 15:30:00,21.81,21.82,21.8,21.8,1500.0,21.5302,21.54,21.5203,21.5203,1500.0
2010-02-02 15:35:00,21.78,21.82,21.78,21.79,2000.0,21.5005,21.54,21.5005,21.5104,2000.0
2010-02-02 15:40:00,21.82,21.84,21.76,21.78,5400.0,21.54,21.5598,21.4808,21.5005,5400.0
2010-02-02 15:45:00,21.77,21.78,21.75,21.78,4200.0,21.4907,21.5005,21.4709,21.5005,4200.0
2010-02-02 15:50:00,21.78,21.81,21.78,21.81,6500.0,21.5005,21.5302,21.5005,21.5302,6500.0
2010-02-02 15:55:00,21.82,21.83,21.79,21.79,11500.0,21.54,21.5499,21.5104,21.5104,11500.0
2010-02-03 09:30:00,21.63,21.84,21.63,21.84,3800.0,21.3525,21.5598,21.3525,21.5598,3800.0
2010-02-03 09:35:00,21.91,21.95,21.87,21.87,2200.0,21.6289,21.6684,21.5894,21.5894,2200.0
2010-02-03 09:40:00,21.88,22.01,21.88,21.96,2300.0,21.5993,21.7276,21.5993,21.6782,2300.0
2010-02-03 09:45:00,21.99,21.99,21.97,21.99,1000.0,21.7078,21.7078,21.6881,21.7078,1000.0
2010-02-03 09:50:00,21.98,22.0,21.98,22.0,1400.0,21.698,21.7177,21.698,21.7177,1400.0
2010-02-03 09:55:00,22.0,22.01,22.0,22.01,2700.0,21.7177,21.7276,21.7177,21.7276,2700.0
2010-02-03 10:00:00,22.0,22.02,21.99,22.02,3000.0,21.7177,21.7375,21.7078,21.7375,3000.0
2010-02-03 10:05:00,22.02,22.04,22.02,22.04,1400.0,21.7375,21.7572,21.7375,21.7572,1400.0
2010-02-03 10:10:00,22.04,22.04,22.02,22.04,2000.0,21.7572,21.7572,21.7375,21.7572,2000.0
2010-02-03 10:15:00,22.03,22.05,21.99,21.99,2700.0,21.7473,21.7671,21.7078,21.7078,2700.0
2010-02-03 10:20:00,21.99,22.0,21.98,21.98,1800.0,21.7078,21.7177,21.698,21.698,1800.0
2010-02-03 10:25:00,22.0,22.0,21.87,21.88,2300.0,21.7177,21.7177,21.5894,21.5993,2300.0
2010-02-03 10:30:00,21.87,21.89,21.82,21.87,1500.0,21.5894,21.6091,21.54,21.5894,1500.0
2010-02-03 10:35:00,21.88,21.88,21.75,21.77,1900.0,21.5993,21.5993,21.4709,21.4907,1900.0
2010-02-03 10:40:00,21.78,21.8,21.76,21.8,1400.0,21.5005,21.5203,21.4808,21.5203,1400.0
2010-02-03 10:45:00,21.78,21.81,21.77,21.81,2500.0,21.5005,21.5302,21.4907,21.5302,2500.0
2010-02-03 10:50:00,21.81,21.81,21.78,21.8,2100.0,21.5302,21.5302,21.5005,21.5203,2100.0
2010-02-03 10:55:00,21.81,21.82,21.79,21.81,800.0,21.5302,21.54,21.5104,21.5302,800.0
2010-02-03 11:00:00,21.81,21.84,21.79,21.79,3200.0,21.5302,21.5598,21.5104,21.5104,3200.0
2010-02-03 11:05:00,21.81,21.82,21.81,21.82,1300.0,21.5302,21.54,21.5302,21.54,1300.0
2010-02-03 11:10:00,21.82,21.83,21.81,21.82,800.0,21.54,21.5499,21.5302,21.54,800.0
2010-02-03 11:15:00,21.83,21.83,21.8,21.8,1100.0,21.5499,21.5499,21.5203,21.5203,1100.0
2010-02-03 11:20:00,21.8,21.81,21.79,21.79,900.0,21.5203,21.5302,21.5104,21.5104,900.0
2010-02-03 11:25:00,21.79,21.79,21.7,21.71,1600.0,21.5104,21.5104,21.4216,21.4314,1600.0
2010-02-03 11:30:00,21.72,21.73,21.68,21.68,1800.0,21.4413,21.4512,21.4018,21.4018,1800.0
2010-02-03 11:35:00,21.68,21.68,21.67,21.67,1600.0,21.4018,21.4018,21.392,21.392,1600.0
2010-02-03 11:40:00,21.67,21.67,21.6,21.62,2300.0,21.392,21.392,21.3228,21.3426,2300.0
2010-02-03 11:45:00,21.63,21.63,21.62,21.62,1200.0,21.3525,21.3525,21.3426,21.3426,1200.0
2010-02-03 11:50:00,21.6,21.6,21.53,21.57,5500.0,21.3228,21.3228,21.2537,21.2932,5500.0
2010-02-03 11:55:00,21.58,21.6,21.53,21.58,2200.0,21.3031,21.3228,21.2537,21.3031,2200.0
2010-02-03 12:00:00,21.61,21.65,21.61,21.65,700.0,21.3327,21.3722,21.3327,21.3722,700.0
2010-02-03 12:05:00,21.67,21.7,21.67,21.7,200.0,21.392,21.4216,21.392,21.4216,200.0
2010-02-03 12:10:00,21.69,21.74,21.69,21.72,2100.0,21.4117,21.4611,21.4117,21.4413,2100.0
2010-02-03 12:15:00,21.7,21.71,21.7,21.71,800.0,21.4216,21.4314,21.4216,21.4314,800.0
2010-02-03 12:20:00,21.69,21.71,21.69,21.71,1000.0,21.4117,21.4314,21.4117,21.4314,1000.0
2010-02-03 12:25:00,21.7,21.7,21.68,21.69,700.0,21.4216,21.4216,21.4018,21.4117,700.0
2010-02-03 12:30:00,21.68,21.71,21.68,21.7,2700.0,21.4018,21.4314,21.4018,21.4216,2700.0
2010-02-03 12:35:00,21.69,21.74,21.69,21.74,1100.0,21.4117,21.4611,21.4117,21.4611,1100.0
2010-02-03 12:40:00,21.72,21.72,21.69,21.69,1200.0,21.4413,21.4413,21.4117,21.4117,1200.0
2010-02-03 12:45:00,21.69,21.69,21.65,21.65,1800.0,21.4117,21.4117,21.3722,21.3722,1800.0
2010-02-03 12:50:00,21.65,21.65,21.64,21.65,4700.0,21.3722,21.3722,21.3623,21.3722,4700.0
2010-02-03 12:55:00,21.65,21.71,21.65,21.68,3000.0,21.3722,21.4314,21.3722,21.4018,3000.0
2010-02-03 13:00:00,21.67,21.72,21.67,21.71,2800.0,21.392,21.4413,21.392,21.4314,2800.0
2010-02-03 13:05:00,21.74,21.74,21.71,21.73,4300.0,21.4611,21.4611,21.4314,21.4512,4300.0
2010-02-03 13:10:00,21.75,21.75,21.72,21.72,3300.0,21.4709,21.4709,21.4413,21.4413,3300.0
2010-02-03 13:15:00,21.7,21.7,21.68,21.68,1300.0,21.4216,21.4216,21.4018,21.4018,1300.0
2010-02-03 13:20:00,21.69,21.71,21.67,21.67,5400.0,21.4117,21.4314,21.392,21.392,5400.0
2010-02-03 13:25:00,21.66,21.68,21.66,21.68,1300.0,21.3821,21.4018,21.3821,21.4018,1300.0
2010-02-03 13:30:00,21.67,21.68,21.67,21.67,1100.0,21.392,21.4018,21.392,21.392,1100.0
2010-02-03 13:35:00,21.69,21.7,21.68,21.68,5900.0,21.4117,21.4216,21.4018,21.4018,5900.0
2010-02-03 13:40:00,21.68,21.7,21.68,21.69,1700.0,21.4018,21.4216,21.4018,21.4117,1700.0
2010-02-03 13:45:00,21.69,21.69,21.68,21.68,800.0,21.4117,21.4117,21.4018,21.4018,800.0
2010-02-03 13:50:00,21.67,21.67,21.65,21.65,5000.0,21.392,21.392,21.3722,21.3722,5000.0
2010-02-03 13:55:00,21.64,21.64,21.63,21.63,900.0,21.3623,21.3623,21.3525,21.3525,900.0
2010-02-03 14:00:00,21.63,21.63,21.62,21.62,600.0,21.3525,21.3525,21.3426,21.3426,600.0
2010-02-03 14:05:00,21.62,21.65,21.62,21.65,4400.0,21.3426,21.3722,21.3426,21.3722,4400.0
2010-02-03 14:10:00,21.64,21.64,21.59,21.61,2700.0,21.3623,21.3623,21.313,21.3327,2700.0
2010-02-03 14:15:00,21.59,21.64,21.59,21.61,1100.0,21.313,21.3623,21.313,21.3327,1100.0
2010-02-03 14:20:00,21.6,21.6,21.55,21.55,1500.0,21.3228,21.3228,21.2735,21.2735,1500.0
2010-02-03 14:25:00,21.56,21.56,21.55,21.56,1800.0,21.2834,21.2834,21.2735,21.2834,1800.0
2010-02-03 14:30:00,21.56,21.57,21.55,21.55,2800.0,21.2834,21.2932,21.2735,21.2735,2800.0
2010-02-03 14:35:00,21.55,21.55,21.52,21.53,2100.0,21.2735,21.2735,21.2439,21.2537,2100.0
2010-02-03 14:40:00,21.53,21.53,21.5,21.52,3700.0,21.2537,21.2537,21.2241,21.2439,3700.0
2010-02-03 14:45:00,21.53,21.58,21.52,21.57,5100.0,21.2537,21.3031,21.2439,21.2932,5100.0
2010-02-03 14:50:00,21.56,21.56,21.53,21.55,3600.0,21.2834,21.2834,21.2537,21.2735,3600.0
2010-02-03 14:55:00,21.55,21.57,21.55,21.55,3400.0,21.2735,21.2932,21.2735,21.2735,3400.0
2010-02-03 15:00:00,21.55,21.59,21.55,21.59,3500.0,21.2735,21.313,21.2735,21.313,3500.0
2010-02-03 15:05:00,21.59,21.59,21.56,21.56,4400.0,21.313,21.313,21.2834,21.2834,4400.0
2010-02-03 15:10:00,21.56,21.58,21.54,21.58,2200.0,21.2834,21.3031,21.2636,21.3031,2200.0
2010-02-03 15:15:00,21.58,21.58,21.53,21.56,2700.0,21.3031,21.3031,21.2537,21.2834,2700.0
2010-02-03 15:20:00,21.57,21.57,21.52,21.54,4400.0,21.2932,21.2932,21.2439,21.2636,4400.0
2010-02-03 15:25:00,21.52,21.57,21.52,21.56,2500.0,21.2439,21.2932,21.2439,21.2834,2500.0
2010-02-03 15:30:00,21.55,21.6,21.55,21.6,4200.0,21.2735,21.3228,21.2735,21.3228,4200.0
2010-02-03 15:35:00,21.59,21.59,21.56,21.57,2600.0,21.313,21.313,21.2834,21.2932,2600.0
2010-02-03 15:40:00,21.56,21.6,21.56,21.56,5400.0,21.2834,21.3228,21.2834,21.2834,5400.0
2010-02-03 15:45:00,21.56,21.6,21.56,21.57,6200.0,21.2834,21.3228,21.2834,21.2932,6200.0
2010-02-03 15:50:00,21.56,21.57,21.55,21.56,3200.0,21.2834,21.2932,21.2735,21.2834,3200.0
2010-02-03 15:55:00,21.55,21.58,21.54,21.55,11900.0,21.2735,21.3031,21.2636,21.2735,11900.0
2010-02-04 09:30:00,21.33,21.51,21.33,21.45,1500.0,21.0563,21.234,21.0563,21.1748,1500.0
2010-02-04 09:35:00,21.47,21.53,21.43,21.5,1000.0,21.1945,21.2537,21.155,21.2241,1000.0
2010-02-04 09:40:00,21.49,21.49,21.39,21.42,800.0,21.2143,21.2143,21.1155,21.1452,800.0
2010-02-04 09:45:00,21.42,21.42,21.17,21.2,4500.0,21.1452,21.1452,20.8984,20.928,4500.0
2010-02-04 09:50:00,21.19,21.19,21.18,21.19,4100.0,20.9181,20.9181,20.9082,20.9181,4100.0
2010-02-04 09:55:00,21.19,21.19,21.06,21.1,2900.0,20.9181,20.9181,20.7898,20.8293,2900.0
2010-02-04 10:00:00,21.12,21.24,21.11,21.21,5500.0,20.849,20.9675,20.8391,20.9379,5500.0
2010-02-04 10:05:00,21.24,21.33,21.22,21.27,5700.0,20.9675,21.0563,20.9477,20.9971,5700.0
2010-02-04 10:10:00,21.27,21.27,21.14,21.21,2500.0,20.9971,20.9971,20.8688,20.9379,2500.0
2010-02-04 10:15:00,21.22,21.3,21.17,21.28,2700.0,20.9477,21.0267,20.8984,21.007,2700.0
2010-02-04 10:20:00,21.3,21.3,21.17,21.17,1900.0,21.0267,21.0267,20.8984,20.8984,1900.0
2010-02-04 10:25:00,21.17,21.22,21.11,21.16,2100.0,20.8984,20.9477,20.8391,20.8885,2100.0
2010-02-04 10:30:00,21.14,21.24,21.14,21.21,4400.0,20.8688,20.9675,20.8688,20.9379,4400.0
2010-02-04 10:35:00,21.21,21.23,21.19,21.22,1700.0,20.9379,20.9576,20.9181,20.9477,1700.0
2010-02-04 10:40:00,21.2,21.2,21.17,21.18,2200.0,20.928,20.928,20.8984,20.9082,2200.0
2010-02-04 10:45:00,21.18,21.18,21.14,21.14,1000.0,20.9082,20.9082,20.8688,20.8688,1000.0
2010-02-04 10:50:00,21.15,21.16,21.13,21.13,1000.0,20.8786,20.8885,20.8589,20.8589,1000.0
2010-02-04 10:55:00,21.13,21.15,21.03,21.04,3300.0,20.8589,20.8786,20.7602,20.77,3300.0
2010-02-04 11:00:00,21.04,21.1,21.03,21.1,2600.0,20.77,20.8293,20.7602,20.8293,2600.0
2010-02-04 11:05:00,21.11,21.16,21.11,21.16,800.0,20.8391,20.8885,20.8391,20.8885,800.0
2010-02-04 11:10:00,21.17,21.18,21.15,21.18,1400.0,20.8984,20.9082,20.8786,20.9082,1400.0
2010-02-04 11:15:00,21.17,21.23,21.15,21.23,1800.0,20.8984,20.9576,20.8786,20.9576,1800.0
2010-02-04 11:20:00,21.25,21.27,21.23,21.25,1700.0,20.9773,20.9971,20.9576,20.9773,1700.0
2010-02-04 11:25:00,21.25,21.27,21.22,21.27,1800.0,20.9773,20.9971,20.9477,20.9971,1800.0
2010-02-04 11:30:00,21.34,21.34,21.33,21.33,700.0,21.0662,21.0662,21.0563,21.0563,700.0
2010-02-04 11:35:00,21.34,21.34,21.23,21.25,2600.0,21.0662,21.0662,20.9576,20.9773,2600.0
2010-02-04 11:40:00,21.23,21.25,21.16,21.24,2500.0,20.9576,20.9773,20.8885,20.9675,2500.0
2010-02-04 11:45:00,21.23,21.25,21.2,21.21,2000.0,20.9576,20.9773,20.928,20.9379,2000.0
2010-02-04 11:50:00,21.21,21.26,21.21,21.26,1900.0,20.9379,20.9872,20.9379,20.9872,1900.0
2010-02-04 11:55:00,21.26,21.27,21.25,21.26,700.0,20.9872,20.9971,20.9773,20.9872,700.0
2010-02-04 12:00:00,21.25,21.28,21.23,21.27,4300.0,20.9773,21.007,20.9576,20.9971,4300.0
2010-02-04 12:05:00,21.26,21.28,21.26,21.28,8300.0,20.9872,21.007,20.9872,21.007,8300.0
2010-02-04 12:10:00,21.3,21.32,21.3,21.31,5400.0,21.0267,21.0464,21.0267,21.0366,5400.0
2010-02-04 12:15:00,21.31,21.31,21.29,21.29,1900.0,21.0366,21.0366,21.0168,21.0168,1900.0
2010-02-04 12:20:00,21.29,21.31,21.29,21.31,1300.0,21.0168,21.0366,21.0168,21.0366,1300.0
2010-02-04 12:25:00,21.32,21.32,21.31,21.31,800.0,21.0464,21.0464,21.0366,21.0366,800.0
2010-02-04 12:30:00,21.31,21.4,21.31,21.35,3500.0,21.0366,21.1254,21.0366,21.0761,3500.0
2010-02-04 12:35:00,21.35,21.35,21.34,21.34,800.0,21.0761,21.0761,21.0662,21.0662,800.0
2010-02-04 12:40:00,21.34,21.36,21.3,21.33,1500.0,21.0662,21.0859,21.0267,21.0563,1500.0
2010-02-04 12:45:00,21.31,21.31,21.18,21.18,1000.0,21.0366,21.0366,20.9082,20.9082,1000.0
2010-02-04 12:50:00,21.18,21.21,21.18,21.21,2400.0,20.9082,20.9379,20.9082,20.9379,2400.0
2010-02-04 12:55:00,21.2,21.21,21.2,21.2,1200.0,20.928,20.9379,20.928,20.928,1200.0
2010-02-04 13:00:00,21.2,21.2,21.2,21.2,100.0,20.928,20.928,20.928,20.928,100.0
2010-02-04 13:05:00,21.19,21.2,21.19,21.2,700.0,20.9181,20.928,20.9181,20.928,700.0
2010-02-04 13:10:00,21.19,21.2,21.19,21.2,1000.0,20.9181,20.928,20.9181,20.928,1000.0
2010-02-04 13:15:00,21.19,21.19,21.18,21.18,2100.0,20.9181,20.9181,20.9082,20.9082,2100.0
2010-02-04 13:20:00,21.18,21.18,21.14,21.14,1500.0,20.9082,20.9082,20.8688,20.8688,1500.0
2010-02-04 13:25:00,21.14,21.14,21.13,21.13,1000.0,20.8688,20.8688,20.8589,20.8589,1000.0
2010-02-04 13:30:00,21.13,21.13,21.09,21.09,2100.0,20.8589,20.8589,20.8194,20.8194,2100.0
2010-02-04 13:35:00,21.09,21.09,21.02,21.02,8700.0,20.8194,20.8194,20.7503,20.7503,8700.0
2010-02-04 13:40:00,21.01,21.01,20.94,20.94,9400.0,20.7404,20.7404,20.6713,20.6713,9400.0
2010-02-04 13:45:00,20.93,20.93,20.89,20.9,8800.0,20.6614,20.6614,20.622,20.6318,8800.0
2010-02-04 13:50:00,20.9,20.9,20.85,20.85,10800.0,20.6318,20.6318,20.5825,20.5825,10800.0
2010-02-04 13:55:00,20.87,20.91,20.87,20.87,4100.0,20.6022,20.6417,20.6022,20.6022,4100.0
2010-02-04 14:00:00,20.88,20.91,20.84,20.85,7600.0,20.6121,20.6417,20.5726,20.5825,7600.0
2010-02-04 14:05:00,20.85,20.87,20.83,20.83,2600.0,20.5825,20.6022,20.5627,20.5627,2600.0
2010-02-04 14:10:00,20.81,20.84,20.8,20.82,2200.0,20.543,20.5726,20.5331,20.5529,2200.0
2010-02-04 14:15:00,20.81,20.88,20.77,20.88,3000.0,20.543,20.6121,20.5035,20.6121,3000.0
2010-02-04 14:20:00,20.87,20.87,20.84,20.84,8600.0,20.6022,20.6022,20.5726,20.5726,8600.0
2010-02-04 14:25:00,20.84,20.86,20.79,20.85,11500.0,20.5726,20.5923,20.5232,20.5825,11500.0
2010-02-04 14:30:00,20.83,20.84,20.77,20.84,4100.0,20.5627,20.5726,20.5035,20.5726,4100.0
2010-02-04 14:35:00,20.84,20.84,20.83,20.83,1000.0,20.5726,20.5726,20.5627,20.5627,1000.0
2010-02-04 14:40:00,20.83,20.83,20.79,20.79,4900.0,20.5627,20.5627,20.5232,20.5232,4900.0
2010-02-04 14:45:00,20.79,20.84,20.79,20.84,3700.0,20.5232,20.5726,20.5232,20.5726,3700.0
2010-02-04 14:50:00,20.84,20.84,20.82,20.82,3000.0,20.5726,20.5726,20.5529,20.5529,3000.0
2010-02-04 14:55:00,20.82,20.88,20.8,20.87,21000.0,20.5529,20.6121,20.5331,20.6022,21000.0
2010-02-04 15:00:00,20.86,20.86,20.79,20.79,5000.0,20.5923,20.5923,20.5232,20.5232,5000.0
2010-02-04 15:05:00,20.79,20.8,20.75,20.76,5000.0,20.5232,20.5331,20.4838,20.4936,5000.0
2010-02-04 15:10:00,20.75,20.76,20.73,20.76,13100.0,20.4838,20.4936,20.464,20.4936,13100.0
2010-02-04 15:15:00,20.76,20.77,20.74,20.74,6900.0,20.4936,20.5035,20.4739,20.4739,6900.0
2010-02-04 15:20:00,20.73,20.75,20.68,20.7,3900.0,20.464,20.4838,20.4147,20.4344,3900.0
2010-02-04 15:25:00,20.69,20.72,20.69,20.72,4600.0,20.4245,20.4541,20.4245,20.4541,4600.0
2010-02-04 15:30:00,20.71,20.72,20.68,20.69,20500.0,20.4443,20.4541,20.4147,20.4245,20500.0
2010-02-04 15:35:00,20.68,20.7,20.68,20.7,6200.0,20.4147,20.4344,20.4147,20.4344,6200.0
2010-02-04 15:40:00,20.7,20.7,20.69,20.69,6400.0,20.4344,20.4344,20.4245,20.4245,6400.0
2010-02-04 15:45:00,20.7,20.7,20.65,20.65,7200.0,20.4344,20.4344,20.385,20.385,7200.0
2010-02-04 15:50:00,20.66,20.67,20.63,20.63,10400.0,20.3949,20.4048,20.3653,20.3653,10400.0
2010-02-04 15:55:00,20.63,20.65,20.6,20.62,19900.0,20.3653,20.385,20.3357,20.3554,19900.0
2010-02-05 09:30:00,20.59,20.62,20.39,20.45,6700.0,20.3258,20.3554,20.1284,20.1876,6700.0
2010-02-05 09:35:00,20.42,20.42,20.23,20.26,7700.0,20.158,20.158,19.9704,20.0,7700.0
2010-02-05 09:40:00,20.26,20.29,20.14,20.18,8600.0,20.0,20.0297,19.8816,19.9211,8600.0
2010-02-05 09:45:00,20.18,20.2,20.03,20.03,3700.0,19.9211,19.9408,19.773,19.773,3700.0
2010-02-05 09:50:00,20.06,20.12,19.96,19.97,4300.0,19.8026,19.8618,19.7039,19.7138,4300.0
2010-02-05 09:55:00,19.94,19.98,19.84,19.84,8700.0,19.6841,19.7236,19.5854,19.5854,8700.0
2010-02-05 10:00:00,19.85,20.02,19.85,20.02,4500.0,19.5953,19.7631,19.5953,19.7631,4500.0
2010-02-05 10:05:00,19.99,19.99,19.86,19.88,9400.0,19.7335,19.7335,19.6052,19.6249,9400.0
2010-02-05 10:10:00,19.88,20.0,19.87,19.9,4700.0,19.6249,19.7434,19.615,19.6447,4700.0
2010-02-05 10:15:00,19.91,19.91,19.86,19.87,9100.0,19.6545,19.6545,19.6052,19.615,9100.0
2010-02-05 10:20:00,19.87,20.08,19.86,20.05,7300.0,19.615,19.8224,19.6052,19.7927,7300.0
2010-02-05 10:25:00,20.05,20.14,19.98,20.04,9300.0,19.7927,19.8816,19.7236,19.7829,9300.0
2010-02-05 10:30:00,20.08,20.1,20.05,20.06,10600.0,19.8224,19.8421,19.7927,19.8026,10600.0
2010-02-05 10:35:00,20.06,20.07,20.02,20.06,22900.0,19.8026,19.8125,19.7631,19.8026,22900.0
2010-02-05 10:40:00,20.06,20.07,20.03,20.06,6700.0,19.8026,19.8125,19.773,19.8026,6700.0
2010-02-05 10:45:00,20.06,20.06,20.05,20.05,2300.0,19.8026,19.8026,19.7927,19.7927,2300.0
2010-02-05 10:50:00,20.06,20.06,20.04,20.06,4100.0,19.8026,19.8026,19.7829,19.8026,4100.0
2010-02-05 10:55:00,20.05,20.1,20.02,20.02,11700.0,19.7927,19.8421,19.7631,19.7631,11700.0
2010-02-05 11:00:00,20.02,20.03,20.02,20.03,11700.0,19.7631,19.773,19.7631,19.773,11700.0
2010-02-05 11:05:00,20.02,20.08,20.02,20.08,4000.0,19.7631,19.8224,19.7631,19.8224,4000.0
2010-02-05 11:10:00,20.08,20.18,20.06,20.16,11600.0,19.8224,19.9211,19.8026,19.9013,11600.0
2010-02-05 11:15:00,20.16,20.17,20.13,20.14,2300.0,19.9013,19.9112,19.8717,19.8816,2300.0
2010-02-05 11:20:00,20.13,20.15,20.0,20.05,14000.0,19.8717,19.8915,19.7434,19.7927,14000.0
2010-02-05 11:25:00,20.07,20.08,20.02,20.02,1500.0,19.8125,19.8224,19.7631,19.7631,1500.0
2010-02-05 11:30:00,20.02,20.03,19.92,19.92,1000.0,19.7631,19.773,19.6644,19.6644,1000.0
2010-02-05 11:35:00,19.92,19.92,19.82,19.86,5900.0,19.6644,19.6644,19.5657,19.6052,5900.0
2010-02-05 11:40:00,19.86,19.96,19.83,19.96,24700.0,19.6052,19.7039,19.5756,19.7039,24700.0
2010-02-05 11:45:00,19.96,20.09,19.96,20.09,26200.0,19.7039,19.8322,19.7039,19.8322,26200.0
2010-02-05 11:50:00,20.09,20.09,20.05,20.05,3300.0,19.8322,19.8322,19.7927,19.7927,3300.0
2010-02-05 11:55:00,20.05,20.06,20.04,20.05,3000.0,19.7927,19.8026,19.7829,19.7927,3000.0
2010-02-05 12:00:00,20.05,20.15,20.05,20.14,3200.0,19.7927,19.8915,19.7927,19.8816,3200.0
2010-02-05 12:05:00,20.12,20.18,20.12,20.18,3700.0,19.8618,19.9211,19.8618,19.9211,3700.0
2010-02-05 12:10:00,20.17,20.18,20.17,20.18,2900.0,19.9112,19.9211,19.9112,19.9211,2900.0
2010-02-05 12:15:00,20.18,20.27,20.17,20.27,3000.0,19.9211,20.0099,19.9112,20.0099,3000.0
2010-02-05 12:20:00,20.27,20.28,20.22,20.22,1300.0,20.0099,20.0198,19.9606,19.9606,1300.0
2010-02-05 12:25:00,20.24,20.25,20.23,20.23,1400.0,19.9803,19.9902,19.9704,19.9704,1400.0
2010-02-05 12:30:00,20.25,20.25,20.22,20.23,1300.0,19.9902,19.9902,19.9606,19.9704,1300.0
2010-02-05 12:35:00,20.24,20.26,20.18,20.18,1000.0,19.9803,20.0,19.9211,19.9211,1000.0
2010-02-05 12:40:00,20.2,20.2,20.18,20.18,400.0,19.9408,19.9408,19.9211,19.9211,400.0
2010-02-05 12:45:00,20.21,20.25,20.18,20.23,2300.0,19.9507,19.9902,19.9211,19.9704,2300.0
2010-02-05 12:50:00,20.24,20.24,20.14,20.21,1100.0,19.9803,19.9803,19.8816,19.9507,1100.0
2010-02-05 12:55:00,20.21,20.28,20.21,20.28,400.0,19.9507,20.0198,19.9507,20.0198,400.0
2010-02-05 13:00:00,20.25,20.28,20.25,20.28,500.0,19.9902,20.0198,19.9902,20.0198,500.0
2010-02-05 13:05:00,20.27,20.27,20.23,20.23,300.0,20.0099,20.0099,19.9704,19.9704,300.0
2010-02-05 13:10:00,20.24,20.24,20.19,20.2,2500.0,19.9803,19.9803,19.9309,19.9408,2500.0
2010-02-05 13:15:00,20.17,20.18,20.17,20.18,200.0,19.9112,19.9211,19.9112,19.9211,200.0
2010-02-05 13:20:00,20.2,20.2,20.14,20.14,400.0,19.9408,19.9408,19.8816,19.8816,400.0
2010-02-05 13:25:00,20.11,20.11,20.05,20.05,7800.0,19.852,19.852,19.7927,19.7927,7800.0
2010-02-05 13:30:00,20.05,20.06,20.04,20.05,9400.0,19.7927,19.8026,19.7829,19.7927,9400.0
2010-02-05 13:35:00,20.03,20.03,19.97,19.99,1000.0,19.773,19.773,19.7138,19.7335,1000.0
2010-02-05 13:40:00,19.97,19.98,19.92,19.92,2000.0,19.7138,19.7236,19.6644,19.6644,2000.0
2010-02-05 13:45:00,19.91,19.98,19.91,19.96,3100.0,19.6545,19.7236,19.6545,19.7039,3100.0
2010-02-05 13:50:00,20.0,20.0,19.97,19.98,1000.0,19.7434,19.7434,19.7138,19.7236,1000.0
2010-02-05 13:55:00,19.98,19.98,19.91,19.92,9600.0,19.7236,19.7236,19.6545,19.6644,9600.0
2010-02-05 14:00:00,19.91,20.05,19.91,20.05,7800.0,19.6545,19.7927,19.6545,19.7927,7800.0
2010-02-05 14:05:00,20.05,20.08,20.05,20.05,4000.0,19.7927,19.8224,19.7927,19.7927,4000.0
2010-02-05 14:10:00,20.04,20.05,20.04,20.05,1500.0,19.7829,19.7927,19.7829,19.7927,1500.0
2010-02-05 14:15:00,20.03,20.11,20.0,20.11,7600.0,19.773,19.852,19.7434,19.852,7600.0
2010-02-05 14:20:00,20.08,20.08,20.03,20.03,1100.0,19.8224,19.8224,19.773,19.773,1100.0
2010-02-05 14:25:00,20.04,20.09,20.04,20.08,1900.0,19.7829,19.8322,19.7829,19.8224,1900.0
2010-02-05 14:30:00,20.07,20.07,19.99,20.06,1600.0,19.8125,19.8125,19.7335,19.8026,1600.0
2010-02-05 14:35:00,20.08,20.08,20.05,20.06,2200.0,19.8224,19.8224,19.7927,19.8026,2200.0
2010-02-05 14:40:00,20.06,20.06,20.04,20.04,1300.0,19.8026,19.8026,19.7829,19.7829,1300.0
2010-02-05 14:45:00,20.03,20.13,20.03,20.12,3600.0,19.773,19.8717,19.773,19.8618,3600.0
2010-02-05 14:50:00,20.12,20.12,20.1,20.11,1200.0,19.8618,19.8618,19.8421,19.852,1200.0
2010-02-05 14:55:00,20.11,20.12,20.06,20.11,3300.0,19.852,19.8618,19.8026,19.852,3300.0
2010-02-05 15:00:00,20.13,20.27,20.13,20.24,9700.0,19.8717,20.0099,19.8717,19.9803,9700.0
2010-02-05 15:05:00,20.24,20.5,20.24,20.5,5800.0,19.9803,20.237,19.9803,20.237,5800.0
2010-02-05 15:10:00,20.48,20.51,20.43,20.51,4900.0,20.2172,20.2468,20.1679,20.2468,4900.0
2010-02-05 15:15:00,20.48,20.48,20.36,20.4,2600.0,20.2172,20.2172,20.0988,20.1382,2600.0
2010-02-05 15:20:00,20.39,20.48,20.36,20.36,4200.0,20.1284,20.2172,20.0988,20.0988,4200.0
2010-02-05 15:25:00,20.33,20.4,20.32,20.35,7000.0,20.0691,20.1382,20.0593,20.0889,7000.0
2010-02-05 15:30:00,20.37,20.47,20.36,20.43,6600.0,20.1086,20.2073,20.0988,20.1679,6600.0
2010-02-05 15:35:00,20.43,20.48,20.43,20.48,5700.0,20.1679,20.2172,20.1679,20.2172,5700.0
2010-02-05 15:40:00,20.48,20.48,20.41,20.46,7000.0,20.2172,20.2172,20.1481,20.1975,7000.0
2010-02-05 15:45:00,20.46,20.49,20.36,20.37,10400.0,20.1975,20.2271,20.0988,20.1086,10400.0
2010-02-05 15:50:00,20.38,20.48,20.38,20.45,15000.0,20.1185,20.2172,20.1185,20.1876,15000.0
2010-02-05 15:55:00,20.45,20.5,20.45,20.49,13200.0,20.1876,20.237,20.1876,20.2271,13200.0
2010-02-08 09:30:00,20.32,20.32,20.15,20.16,7000.0,20.0593,20.0593,19.8915,19.9013,7000.0
2010-02-08 09:35:00,20.05,20.19,20.01,20.14,7800.0,19.7927,19.9309,19.7532,19.8816,7800.0
2010-02-08 09:40:00,20.14,20.17,20.01,20.03,3800.0,19.8816,19.9112,19.7532,19.773,3800.0
2010-02-08 09:45:00,20.0,20.0,19.93,19.94,3100.0,19.7434,19.7434,19.6743,19.6841,3100.0
2010-02-08 09:50:00,19.9,19.99,19.9,19.99,4200.0,19.6447,19.7335,19.6447,19.7335,4200.0
2010-02-08 09:55:00,19.99,20.0,19.93,19.94,4900.0,19.7335,19.7434,19.6743,19.6841,4900.0
2010-02-08 10:00:00,19.95,20.07,19.95,20.03,3700.0,19.694,19.8125,19.694,19.773,3700.0
2010-02-08 10:05:00,20.03,20.04,20.0,20.04,2600.0,19.773,19.7829,19.7434,19.7829,2600.0
2010-02-08 10:10:00,20.0,20.03,19.97,20.03,3200.0,19.7434,19.773,19.7138,19.773,3200.0
2010-02-08 10:15:00,20.01,20.02,19.92,19.92,3800.0,19.7532,19.7631,19.6644,19.6644,3800.0
2010-02-08 10:20:00,19.91,19.93,19.85,19.9,2000.0,19.6545,19.6743,19.5953,19.6447,2000.0
2010-02-08 10:25:00,19.93,19.97,19.88,19.91,4700.0,19.6743,19.7138,19.6249,19.6545,4700.0
2010-02-08 10:30:00,19.91,19.94,19.89,19.89,3600.0,19.6545,19.6841,19.6348,19.6348,3600.0
2010-02-08 10:35:00,19.88,19.92,19.86,19.87,2600.0,19.6249,19.6644,19.6052,19.615,2600.0
2010-02-08 10:40:00,19.88,19.88,19.84,19.85,1500.0,19.6249,19.6249,19.5854,19.5953,1500.0
2010-02-08 10:45:00,19.84,19.88,19.81,19.88,3100.0,19.5854,19.6249,19.5558,19.6249,3100.0
2010-02-08 10:50:00,19.88,19.88,19.86,19.86,400.0,19.6249,19.6249,19.6052,19.6052,400.0
2010-02-08 10:55:00,19.85,19.87,19.85,19.87,1000.0,19.5953,19.615,19.5953,19.615,1000.0
2010-02-08 11:00:00,19.88,19.93,19.87,19.93,1600.0,19.6249,19.6743,19.615,19.6743,1600.0
2010-02-08 11:05:00,19.91,19.92,19.83,19.92,3300.0,19.6545,19.6644,19.5756,19.6644,3300.0
2010-02-08 11:10:00,19.9,19.9,19.87,19.88,4100.0,19.6447,19.6447,19.615,19.6249,4100.0
2010-02-08 11:15:00,19.86,19.86,19.82,19.82,1900.0,19.6052,19.6052,19.5657,19.5657,1900.0
2010-02-08 11:20:00,19.81,19.82,19.8,19.81,2300.0,19.5558,19.5657,19.5459,19.5558,2300.0
2010-02-08 11:25:00,19.8,19.85,19.79,19.81,3400.0,19.5459,19.5953,19.5361,19.5558,3400.0
2010-02-08 11:30:00,19.77,19.8,19.77,19.77,1900.0,19.5163,19.5459,19.5163,19.5163,1900.0
2010-02-08 11:35:00,19.77,19.79,19.76,19.78,1800.0,19.5163,19.5361,19.5065,19.5262,1800.0
2010-02-08 11:40:00,19.8,19.82,19.79,19.8,2000.0,19.5459,19.5657,19.5361,19.5459,2000.0
2010-02-08 11:45:00,19.81,19.84,19.8,19.8,2200.0,19.5558,19.5854,19.5459,19.5459,2200.0
2010-02-08 11:50:00,19.81,19.81,19.79,19.81,5000.0,19.5558,19.5558,19.5361,19.5558,5000.0
2010-02-08 11:55:00,19.8,19.8,19.77,19.8,2900.0,19.5459,19.5459,19.5163,19.5459,2900.0
2010-02-08 12:00:00,19.8,19.83,19.79,19.79,2500.0,19.5459,19.5756,19.5361,19.5361,2500.0
2010-02-08 12:05:00,19.79,19.82,19.77,19.79,2300.0,19.5361,19.5657,19.5163,19.5361,2300.0
2010-02-08 12:10:00,19.79,19.8,19.78,19.78,1800.0,19.5361,19.5459,19.5262,19.5262,1800.0
2010-02-08 12:15:00,19.78,19.89,19.78,19.87,6400.0,19.5262,19.6348,19.5262,19.615,6400.0
2010-02-08 12:20:00,19.86,19.87,19.81,19.83,2100.0,19.6052,19.615,19.5558,19.5756,2100.0
2010-02-08 12:25:00,19.82,19.87,19.81,19.85,1400.0,19.5657,19.615,19.5558,19.5953,1400.0
2010-02-08 12:30:00,19.85,19.85,19.82,19.84,1400.0,19.5953,19.5953,19.5657,19.5854,1400.0
2010-02-08 12:35:00,19.84,19.85,19.84,19.84,2500.0,19.5854,19.5953,19.5854,19.5854,2500.0
2010-02-08 12:40:00,19.84,19.86,19.83,19.83,1100.0,19.5854,19.6052,19.5756,19.5756,1100.0
2010-02-08 12:45:00,19.83,19.84,19.76,19.76,2100.0,19.5756,19.5854,19.5065,19.5065,2100.0
2010-02-08 12:50:00,19.77,19.78,19.77,19.77,1600.0,19.5163,19.5262,19.5163,19.5163,1600.0
2010-02-08 12:55:00,19.77,19.8,19.77,19.8,2500.0,19.5163,19.5459,19.5163,19.5459,2500.0
2010-02-08 13:00:00,19.77,19.78,19.75,19.75,4300.0,19.5163,19.5262,19.4966,19.4966,4300.0
2010-02-08 13:05:00,19.76,19.77,19.68,19.69,4100.0,19.5065,19.5163,19.4275,19.4374,4100.0
2010-02-08 13:10:00,19.69,19.71,19.63,19.69,3000.0,19.4374,19.4571,19.3781,19.4374,3000.0
2010-02-08 13:15:00,19.69,19.69,19.64,19.67,3100.0,19.4374,19.4374,19.388,19.4176,3100.0
2010-02-08 13:20:00,19.67,19.69,19.65,19.67,1200.0,19.4176,19.4374,19.3979,19.4176,1200.0
2010-02-08 13:25:00,19.65,19.68,19.65,19.68,2400.0,19.3979,19.4275,19.3979,19.4275,2400.0
2010-02-08 13:30:00,19.69,19.69,19.67,19.68,2700.0,19.4374,19.4374,19.4176,19.4275,2700.0
2010-02-08 13:35:00,19.68,19.69,19.66,19.66,1300.0,19.4275,19.4374,19.4077,19.4077,1300.0
2010-02-08 13:40:00,19.66,19.66,19.63,19.64,1000.0,19.4077,19.4077,19.3781,19.388,1000.0
2010-02-08 13:45:00,19.64,19.64,19.55,19.55,7900.0,19.388,19.388,19.2992,19.2992,7900.0
2010-02-08 13:50:00,19.57,19.61,19.54,19.59,4700.0,19.3189,19.3584,19.2893,19.3386,4700.0
2010-02-08 13:55:00,19.58,19.58,19.57,19.57,1600.0,19.3288,19.3288,19.3189,19.3189,1600.0
2010-02-08 14:00:00,19.58,19.67,19.58,19.66,3200.0,19.3288,19.4176,19.3288,19.4077,3200.0
2010-02-08 14:05:00,19.66,19.71,19.66,19.69,4000.0,19.4077,19.4571,19.4077,19.4374,4000.0
2010-02-08 14:10:00,19.7,19.73,19.69,19.72,2900.0,19.4472,19.4768,19.4374,19.467,2900.0
2010-02-08 14:15:00,19.71,19.74,19.71,19.73,6400.0,19.4571,19.4867,19.4571,19.4768,6400.0
2010-02-08 14:20:00,19.73,19.74,19.72,19.74,3200.0,19.4768,19.4867,19.467,19.4867,3200.0
2010-02-08 14:25:00,19.74,19.78,19.74,19.76,6100.0,19.4867,19.5262,19.4867,19.5065,6100.0
2010-02-08 14:30:00,19.76,19.77,19.75,19.76,8300.0,19.5065,19.5163,19.4966,19.5065,8300.0
2010-02-08 14:35:00,19.77,19.77,19.75,19.76,7300.0,19.5163,19.5163,19.4966,19.5065,7300.0
2010-02-08 14:40:00,19.76,19.8,19.75,19.8,39900.0,19.5065,19.5459,19.4966,19.5459,39900.0
2010-02-08 14:45:00,19.79,19.86,19.79,19.86,6100.0,19.5361,19.6052,19.5361,19.6052,6100.0
2010-02-08 14:50:00,19.85,19.87,19.85,19.87,1900.0,19.5953,19.615,19.5953,19.615,1900.0
2010-02-08 14:55:00,19.86,19.86,19.81,19.81,4700.0,19.6052,19.6052,19.5558,19.5558,4700.0
2010-02-08 15:00:00,19.85,19.85,19.77,19.82,12600.0,19.5953,19.5953,19.5163,19.5657,12600.0
2010-02-08 15:05:00,19.81,19.83,19.8,19.8,9900.0,19.5558,19.5756,19.5459,19.5459,9900.0
2010-02-08 15:10:00,19.81,19.81,19.77,19.8,6100.0,19.5558,19.5558,19.5163,19.5459,6100.0
2010-02-08 15:15:00,19.82,19.83,19.77,19.79,6300.0,19.5657,19.5756,19.5163,19.5361,6300.0
2010-02-08 15:20:00,19.78,19.83,19.77,19.83,5000.0,19.5262,19.5756,19.5163,19.5756,5000.0
2010-02-08 15:25:00,19.83,19.85,19.77,19.83,8100.0,19.5756,19.5953,19.5163,19.5756,8100.0
2010-02-08 15:30:00,19.83,19.89,19.83,19.89,5800.0,19.5756,19.6348,19.5756,19.6348,5800.0
2010-02-08 15:35:00,19.89,19.93,19.87,19.9,16000.0,19.6348,19.6743,19.615,19.6447,16000.0
2010-02-08 15:40:00,19.88,19.92,19.84,19.92,6300.0,19.6249,19.6644,19.5854,19.6644,6300.0
2010-02-08 15:45:00,19.91,19.91,19.84,19.85,7300.0,19.6545,19.6545,19.5854,19.5953,7300.0
2010-02-08 15:50:00,19.86,19.87,19.82,19.84,7300.0,19.6052,19.615,19.5657,19.5854,7300.0
2010-02-08 15:55:00,19.84,19.97,19.78,19.95,109900.0,19.5854,19.7138,19.5262,19.694,109900.0
2010-02-09 09:30:00,20.23,20.34,20.18,20.34,4700.0,19.9704,20.079,19.9211,20.079,4700.0
2010-02-09 09:35:00,20.26,20.3,20.14,20.14,2600.0,20.0,20.0395,19.8816,19.8816,2600.0
2010-02-09 09:40:00,20.16,20.16,20.05,20.08,1900.0,19.9013,19.9013,19.7927,19.8224,1900.0
2010-02-09 09:45:00,20.16,20.16,20.1,20.1,700.0,19.9013,19.9013,19.8421,19.8421,700.0
2010-02-09 09:50:00,20.13,20.26,20.13,20.24,2600.0,19.8717,20.0,19.8717,19.9803,2600.0
2010-02-09 09:55:00,20.3,20.35,20.26,20.3,4500.0,20.0395,20.0889,20.0,20.0395,4500.0
2010-02-09 10:00:00,20.3,20.32,20.23,20.3,9200.0,20.0395,20.0593,19.9704,20.0395,9200.0
2010-02-09 10:05:00,20.28,20.37,20.28,20.37,5100.0,20.0198,20.1086,20.0198,20.1086,5100.0
2010-02-09 10:10:00,20.37,20.47,20.37,20.46,7000.0,20.1086,20.2073,20.1086,20.1975,7000.0
2010-02-09 10:15:00,20.45,20.61,20.44,20.6,9200.0,20.1876,20.3456,20.1777,20.3357,9200.0
2010-02-09 10:20:00,20.56,20.58,20.5,20.58,7400.0,20.2962,20.3159,20.237,20.3159,7400.0
2010-02-09 10:25:00,20.61,20.61,20.56,20.59,2900.0,20.3456,20.3456,20.2962,20.3258,2900.0
2010-02-09 10:30:00,20.59,20.64,20.55,20.57,3900.0,20.3258,20.3752,20.2863,20.3061,3900.0
2010-02-09 10:35:00,20.59,20.7,20.59,20.67,7600.0,20.3258,20.4344,20.3258,20.4048,7600.0
2010-02-09 10:40:00,20.67,20.76,20.67,20.68,5500.0,20.4048,20.4936,20.4048,20.4147,5500.0
2010-02-09 10:45:00,20.69,20.72,20.69,20.71,2700.0,20.4245,20.4541,20.4245,20.4443,2700.0
2010-02-09 10:50:00,20.73,20.83,20.72,20.82,3700.0,20.464,20.5627,20.4541,20.5529,3700.0
2010-02-09 10:55:00,20.83,20.86,20.73,20.73,3200.0,20.5627,20.5923,20.464,20.464,3200.0
2010-02-09 11:00:00,20.74,20.74,20.64,20.7,5200.0,20.4739,20.4739,20.3752,20.4344,5200.0
2010-02-09 11:05:00,20.7,20.71,20.56,20.56,2800.0,20.4344,20.4443,20.2962,20.2962,2800.0
2010-02-09 11:10:00,20.56,20.64,20.56,20.58,6200.0,20.2962,20.3752,20.2962,20.3159,6200.0
2010-02-09 11:15:00,20.58,20.61,20.49,20.56,3300.0,20.3159,20.3456,20.2271,20.2962,3300.0
2010-02-09 11:20:00,20.54,20.56,20.53,20.53,1300.0,20.2764,20.2962,20.2666,20.2666,1300.0
2010-02-09 11:25:00,20.55,20.55,20.51,20.52,2700.0,20.2863,20.2863,20.2468,20.2567,2700.0
2010-02-09 11:30:00,20.5,20.67,20.46,20.67,11600.0,20.237,20.4048,20.1975,20.4048,11600.0
2010-02-09 11:35:00,20.7,20.78,20.67,20.75,4300.0,20.4344,20.5134,20.4048,20.4838,4300.0
2010-02-09 11:40:00,20.75,20.81,20.67,20.67,1600.0,20.4838,20.543,20.4048,20.4048,1600.0
2010-02-09 11:45:00,20.69,20.78,20.69,20.76,3100.0,20.4245,20.5134,20.4245,20.4936,3100.0
2010-02-09 11:50:00,20.75,20.91,20.75,20.84,13700.0,20.4838,20.6417,20.4838,20.5726,13700.0
2010-02-09 11:55:00,20.84,20.84,20.78,20.8,900.0,20.5726,20.5726,20.5134,20.5331,900.0
2010-02-09 12:00:00,20.79,20.9,20.79,20.9,1900.0,20.5232,20.6318,20.5232,20.6318,1900.0
2010-02-09 12:05:00,20.9,20.97,20.89,20.96,2600.0,20.6318,20.7009,20.622,20.6911,2600.0
2010-02-09 12:10:00,21.0,21.03,20.91,20.97,4100.0,20.7305,20.7602,20.6417,20.7009,4100.0
2010-02-09 12:15:00,21.0,21.07,20.98,21.04,11700.0,20.7305,20.7996,20.7108,20.77,11700.0
2010-02-09 12:20:00,21.0,21.01,20.93,20.94,7600.0,20.7305,20.7404,20.6614,20.6713,7600.0
2010-02-09 12:25:00,20.94,20.96,20.92,20.92,1100.0,20.6713,20.6911,20.6516,20.6516,1100.0
2010-02-09 12:30:00,20.92,20.94,20.9,20.92,2200.0,20.6516,20.6713,20.6318,20.6516,2200.0
2010-02-09 12:35:00,20.91,20.97,20.91,20.93,1900.0,20.6417,20.7009,20.6417,20.6614,1900.0
2010-02-09 12:40:00,20.91,20.91,20.71,20.76,4800.0,20.6417,20.6417,20.4443,20.4936,4800.0
2010-02-09 12:45:00,20.82,20.83,20.78,20.79,2200.0,20.5529,20.5627,20.5134,20.5232,2200.0
2010-02-09 12:50:00,20.8,20.87,20.8,20.85,2300.0,20.5331,20.6022,20.5331,20.5825,2300.0
2010-02-09 12:55:00,20.85,20.89,20.83,20.86,1000.0,20.5825,20.622,20.5627,20.5923,1000.0
2010-02-09 13:00:00,20.89,20.95,20.89,20.89,1400.0,20.622,20.6812,20.622,20.622,1400.0
2010-02-09 13:05:00,20.88,20.94,20.88,20.92,1100.0,20.6121,20.6713,20.6121,20.6516,1100.0
2010-02-09 13:10:00,20.88,20.88,20.84,20.85,800.0,20.6121,20.6121,20.5726,20.5825,800.0
2010-02-09 13:15:00,20.83,20.84,20.81,20.83,400.0,20.5627,20.5726,20.543,20.5627,400.0
2010-02-09 13:20:00,20.82,20.86,20.81,20.86,1600.0,20.5529,20.5923,20.543,20.5923,1600.0
2010-02-09 13:25:00,20.86,20.87,20.84,20.85,700.0,20.5923,20.6022,20.5726,20.5825,700.0
2010-02-09 13:30:00,20.85,20.86,20.81,20.83,2300.0,20.5825,20.5923,20.543,20.5627,2300.0
2010-02-09 13:35:00,20.83,20.85,20.81,20.81,1300.0,20.5627,20.5825,20.543,20.543,1300.0
2010-02-09 13:40:00,20.84,20.84,20.78,20.8,2300.0,20.5726,20.5726,20.5134,20.5331,2300.0
2010-02-09 13:45:00,20.83,20.85,20.83,20.83,1000.0,20.5627,20.5825,20.5627,20.5627,1000.0
2010-02-09 13:50:00,20.83,20.84,20.82,20.83,1700.0,20.5627,20.5726,20.5529,20.5627,1700.0
2010-02-09 13:55:00,20.83,20.84,20.83,20.83,800.0,20.5627,20.5726,20.5627,20.5627,800.0
2010-02-09 14:00:00,20.83,20.84,20.8,20.81,1000.0,20.5627,20.5726,20.5331,20.543,1000.0
2010-02-09 14:05:00,20.81,20.83,20.79,20.79,900.0,20.543,20.5627,20.5232,20.5232,900.0
2010-02-09 14:10:00,20.82,20.85,20.8,20.84,1000.0,20.5529,20.5825,20.5331,20.5726,1000.0
2010-02-09 14:15:00,20.83,20.85,20.81,20.81,600.0,20.5627,20.5825,20.543,20.543,600.0
2010-02-09 14:20:00,20.83,20.84,20.81,20.83,1700.0,20.5627,20.5726,20.543,20.5627,1700.0
2010-02-09 14:25:00,20.79,20.84,20.79,20.8,800.0,20.5232,20.5726,20.5232,20.5331,800.0
2010-02-09 14:30:00,20.85,20.88,20.84,20.85,3800.0,20.5825,20.6121,20.5726,20.5825,3800.0
2010-02-09 14:35:00,20.83,20.84,20.8,20.8,2600.0,20.5627,20.5726,20.5331,20.5331,2600.0
2010-02-09 14:40:00,20.8,20.87,20.78,20.78,5500.0,20.5331,20.6022,20.5134,20.5134,5500.0
2010-02-09 14:45:00,20.77,20.79,20.73,20.73,3100.0,20.5035,20.5232,20.464,20.464,3100.0
2010-02-09 14:50:00,20.72,20.72,20.69,20.72,2200.0,20.4541,20.4541,20.4245,20.4541,2200.0
2010-02-09 14:55:00,20.73,20.77,20.72,20.74,3700.0,20.464,20.5035,20.4541,20.4739,3700.0
2010-02-09 15:00:00,20.72,20.78,20.7,20.76,4600.0,20.4541,20.5134,20.4344,20.4936,4600.0
2010-02-09 15:05:00,20.75,20.76,20.74,20.76,4400.0,20.4838,20.4936,20.4739,20.4936,4400.0
2010-02-09 15:10:00,20.75,20.79,20.73,20.79,2500.0,20.4838,20.5232,20.464,20.5232,2500.0
2010-02-09 15:15:00,20.82,20.82,20.8,20.81,1800.0,20.5529,20.5529,20.5331,20.543,1800.0
2010-02-09 15:20:00,20.81,20.82,20.8,20.82,4200.0,20.543,20.5529,20.5331,20.5529,4200.0
2010-02-09 15:25:00,20.81,20.82,20.78,20.8,9100.0,20.543,20.5529,20.5134,20.5331,9100.0
2010-02-09 15:30:00,20.8,20.82,20.79,20.81,5700.0,20.5331,20.5529,20.5232,20.543,5700.0
2010-02-09 15:35:00,20.82,20.82,20.79,20.8,5100.0,20.5529,20.5529,20.5232,20.5331,5100.0
2010-02-09 15:40:00,20.79,20.81,20.77,20.77,7500.0,20.5232,20.543,20.5035,20.5035,7500.0
2010-02-09 15:45:00,20.77,20.83,20.77,20.82,14100.0,20.5035,20.5627,20.5035,20.5529,14100.0
2010-02-09 15:50:00,20.83,20.85,20.8,20.82,10600.0,20.5627,20.5825,20.5331,20.5529,10600.0
2010-02-09 15:55:00,20.82,20.88,20.82,20.85,13800.0,20.5529,20.6121,20.5529,20.5825,13800.0
2010-02-10 09:30:00,20.81,20.95,20.81,20.93,3600.0,20.543,20.6812,20.543,20.6614,3600.0
2010-02-10 09:35:00,20.89,20.89,20.76,20.76,800.0,20.622,20.622,20.4936,20.4936,800.0
2010-02-10 09:40:00,20.77,20.78,20.7,20.7,1200.0,20.5035,20.5134,20.4344,20.4344,1200.0
2010-02-10 09:45:00,20.71,20.77,20.7,20.77,2000.0,20.4443,20.5035,20.4344,20.5035,2000.0
2010-02-10 09:50:00,20.78,20.8,20.78,20.78,600.0,20.5134,20.5331,20.5134,20.5134,600.0
2010-02-10 09:55:00,20.8,20.87,20.8,20.82,800.0,20.5331,20.6022,20.5331,20.5529,800.0
2010-02-10 10:00:00,20.81,20.83,20.75,20.79,6800.0,20.543,20.5627,20.4838,20.5232,6800.0
2010-02-10 10:05:00,20.81,20.81,20.71,20.72,17000.0,20.543,20.543,20.4443,20.4541,17000.0
2010-02-10 10:10:00,20.71,20.71,20.7,20.71,3300.0,20.4443,20.4443,20.4344,20.4443,3300.0
2010-02-10 10:15:00,20.71,20.71,20.66,20.69,2200.0,20.4443,20.4443,20.3949,20.4245,2200.0
2010-02-10 10:20:00,20.68,20.69,20.68,20.69,1400.0,20.4147,20.4245,20.4147,20.4245,1400.0
2010-02-10 10:25:00,20.65,20.66,20.65,20.66,10700.0,20.385,20.3949,20.385,20.3949,10700.0
2010-02-10 10:30:00,20.65,20.67,20.6,20.67,4300.0,20.385,20.4048,20.3357,20.4048,4300.0
2010-02-10 10:35:00,20.69,20.69,20.69,20.69,400.0,20.4245,20.4245,20.4245,20.4245,400.0
2010-02-10 10:40:00,20.69,20.72,20.64,20.64,1200.0,20.4245,20.4541,20.3752,20.3752,1200.0
2010-02-10 10:45:00,20.63,20.63,20.59,20.59,2200.0,20.3653,20.3653,20.3258,20.3258,2200.0
2010-02-10 10:50:00,20.62,20.75,20.62,20.74,1300.0,20.3554,20.4838,20.3554,20.4739,1300.0
2010-02-10 10:55:00,20.73,20.73,20.73,20.73,900.0,20.464,20.464,20.464,20.464,900.0
2010-02-10 11:00:00,20.75,20.75,20.69,20.75,8200.0,20.4838,20.4838,20.4245,20.4838,8200.0
2010-02-10 11:05:00,20.74,20.76,20.73,20.76,2400.0,20.4739,20.4936,20.464,20.4936,2400.0
2010-02-10 11:10:00,20.75,20.76,20.73,20.74,16300.0,20.4838,20.4936,20.464,20.4739,16300.0
2010-02-10 11:15:00,20.75,20.76,20.74,20.75,3600.0,20.4838,20.4936,20.4739,20.4838,3600.0
2010-02-10 11:20:00,20.76,20.83,20.75,20.83,3700.0,20.4936,20.5627,20.4838,20.5627,3700.0
2010-02-10 11:25:00,20.84,20.91,20.84,20.89,3200.0,20.5726,20.6417,20.5726,20.622,3200.0
2010-02-10 11:30:00,20.87,20.89,20.86,20.87,1800.0,20.6022,20.622,20.5923,20.6022,1800.0
2010-02-10 11:35:00,20.85,20.86,20.85,20.86,400.0,20.5825,20.5923,20.5825,20.5923,400.0
2010-02-10 11:40:00,20.85,20.85,20.83,20.83,600.0,20.5825,20.5825,20.5627,20.5627,600.0
2010-02-10 11:45:00,20.83,20.84,20.8,20.81,800.0,20.5627,20.5726,20.5331,20.543,800.0
2010-02-10 11:50:00,20.81,20.81,20.75,20.76,1100.0,20.543,20.543,20.4838,20.4936,1100.0
2010-02-10 11:55:00,20.76,20.77,20.75,20.75,4900.0,20.4936,20.5035,20.4838,20.4838,4900.0
2010-02-10 12:00:00,20.76,20.8,20.75,20.79,4300.0,20.4936,20.5331,20.4838,20.5232,4300.0
2010-02-10 12:05:00,20.84,20.84,20.75,20.8,2000.0,20.5726,20.5726,20.4838,20.5331,2000.0
2010-02-10 12:10:00,20.79,20.81,20.78,20.81,600.0,20.5232,20.543,20.5134,20.543,600.0
2010-02-10 12:15:00,20.8,20.8,20.78,20.79,1300.0,20.5331,20.5331,20.5134,20.5232,1300.0
2010-02-10 12:20:00,20.79,20.85,20.79,20.83,2100.0,20.5232,20.5825,20.5232,20.5627,2100.0
2010-02-10 12:25:00,20.87,20.88,20.87,20.88,700.0,20.6022,20.6121,20.6022,20.6121,700.0
2010-02-10 12:30:00,20.87,20.88,20.83,20.83,3400.0,20.6022,20.6121,20.5627,20.5627,3400.0
2010-02-10 12:35:00,20.84,20.84,20.8,20.8,600.0,20.5726,20.5726,20.5331,20.5331,600.0
2010-02-10 12:40:00,20.81,20.87,20.81,20.84,2000.0,20.543,20.6022,20.543,20.5726,2000.0
2010-02-10 12:45:00,20.85,20.86,20.85,20.85,400.0,20.5825,20.5923,20.5825,20.5825,400.0
2010-02-10 12:50:00,20.83,20.83,20.82,20.82,200.0,20.5627,20.5627,20.5529,20.5529,200.0
2010-02-10 12:55:00,20.83,20.87,20.83,20.85,1300.0,20.5627,20.6022,20.5627,20.5825,1300.0
2010-02-10 13:00:00,20.86,20.86,20.85,20.85,600.0,20.5923,20.5923,20.5825,20.5825,600.0
2010-02-10 13:05:00,20.87,20.87,20.85,20.85,500.0,20.6022,20.6022,20.5825,20.5825,500.0
2010-02-10 13:10:00,20.86,20.88,20.86,20.87,600.0,20.5923,20.6121,20.5923,20.6022,600.0
2010-02-10 13:15:00,20.86,20.88,20.84,20.84,1100.0,20.5923,20.6121,20.5726,20.5726,1100.0
2010-02-10 13:20:00,20.86,20.86,20.84,20.84,200.0,20.5923,20.5923,20.5726,20.5726,200.0
2010-02-10 13:25:00,20.86,20.88,20.86,20.86,1500.0,20.5923,20.6121,20.5923,20.5923,1500.0
2010-02-10 13:30:00,20.86,20.88,20.86,20.87,1300.0,20.5923,20.6121,20.5923,20.6022,1300.0
2010-02-10 13:35:00,20.87,20.87,20.83,20.83,1100.0,20.6022,20.6022,20.5627,20.5627,1100.0
2010-02-10 13:40:00,20.83,20.84,20.81,20.82,1200.0,20.5627,20.5726,20.543,20.5529,1200.0
2010-02-10 13:45:00,20.83,20.83,20.83,20.83,100.0,20.5627,20.5627,20.5627,20.5627,100.0
2010-02-10 13:50:00,20.83,20.83,20.81,20.83,300.0,20.5627,20.5627,20.543,20.5627,300.0
2010-02-10 13:55:00,20.83,20.84,20.83,20.83,1400.0,20.5627,20.5726,20.5627,20.5627,1400.0
2010-02-10 14:00:00,20.83,20.87,20.83,20.87,900.0,20.5627,20.6022,20.5627,20.6022,900.0
2010-02-10 14:05:00,20.85,20.87,20.85,20.87,500.0,20.5825,20.6022,20.5825,20.6022,500.0
2010-02-10 14:10:00,20.84,20.84,20.79,20.82,1200.0,20.5726,20.5726,20.5232,20.5529,1200.0
2010-02-10 14:15:00,20.84,20.89,20.84,20.89,900.0,20.5726,20.622,20.5726,20.622,900.0
2010-02-10 14:20:00,20.86,20.86,20.82,20.82,200.0,20.5923,20.5923,20.5529,20.5529,200.0
2010-02-10 14:25:00,20.82,20.88,20.82,20.83,800.0,20.5529,20.6121,20.5529,20.5627,800.0
2010-02-10 14:30:00,20.84,20.84,20.79,20.79,600.0,20.5726,20.5726,20.5232,20.5232,600.0
2010-02-10 14:35:00,20.79,20.79,20.77,20.78,1100.0,20.5232,20.5232,20.5035,20.5134,1100.0
2010-02-10 14:40:00,20.79,20.79,20.78,20.78,1200.0,20.5232,20.5232,20.5134,20.5134,1200.0
2010-02-10 14:45:00,20.79,20.79,20.77,20.77,1300.0,20.5232,20.5232,20.5035,20.5035,1300.0
2010-02-10 14:50:00,20.79,20.81,20.75,20.79,3400.0,20.5232,20.543,20.4838,20.5232,3400.0
2010-02-10 14:55:00,20.76,20.78,20.76,20.78,300.0,20.4936,20.5134,20.4936,20.5134,300.0
2010-02-10 15:00:00,20.77,20.82,20.77,20.79,3400.0,20.5035,20.5529,20.5035,20.5232,3400.0
2010-02-10 15:05:00,20.78,20.79,20.75,20.77,2100.0,20.5134,20.5232,20.4838,20.5035,2100.0
2010-02-10 15:10:00,20.76,20.79,20.76,20.77,2300.0,20.4936,20.5232,20.4936,20.5035,2300.0
2010-02-10 15:15:00,20.77,20.77,20.75,20.76,6200.0,20.5035,20.5035,20.4838,20.4936,6200.0
2010-02-10 15:20:00,20.76,20.79,20.75,20.77,4300.0,20.4936,20.5232,20.4838,20.5035,4300.0
2010-02-10 15:25:00,20.76,20.8,20.76,20.8,1900.0,20.4936,20.5331,20.4936,20.5331,1900.0
2010-02-10 15:30:00,20.78,20.78,20.72,20.72,13800.0,20.5134,20.5134,20.4541,20.4541,13800.0
2010-02-10 15:35:00,20.73,20.73,20.71,20.72,1100.0,20.464,20.464,20.4443,20.4541,1100.0
2010-02-10 15:40:00,20.71,20.75,20.69,20.69,5500.0,20.4443,20.4838,20.4245,20.4245,5500.0
2010-02-10 15:45:00,20.7,20.7,20.67,20.67,4500.0,20.4344,20.4344,20.4048,20.4048,4500.0
2010-02-10 15:50:00,20.67,20.68,20.66,20.68,2800.0,20.4048,20.4147,20.3949,20.4147,2800.0
2010-02-10 15:55:00,20.67,20.73,20.66,20.72,9500.0,20.4048,20.464,20.3949,20.4541,9500.0
2010-02-11 09:30:00,20.62,20.65,20.5,20.5,8500.0,20.3554,20.385,20.237,20.237,8500.0
2010-02-11 09:35:00,20.5,20.61,20.49,20.61,3600.0,20.237,20.3456,20.2271,20.3456,3600.0
2010-02-11 09:40:00,20.61,20.76,20.61,20.65,3800.0,20.3456,20.4936,20.3456,20.385,3800.0
2010-02-11 09:45:00,20.61,20.62,20.57,20.62,1800.0,20.3456,20.3554,20.3061,20.3554,1800.0
2010-02-11 09:50:00,20.62,20.64,20.59,20.59,3200.0,20.3554,20.3752,20.3258,20.3258,3200.0
2010-02-11 09:55:00,20.6,20.64,20.59,20.6,900.0,20.3357,20.3752,20.3258,20.3357,900.0
2010-02-11 10:00:00,20.62,20.62,20.53,20.61,3100.0,20.3554,20.3554,20.2666,20.3456,3100.0
2010-02-11 10:05:00,20.59,20.61,20.59,20.61,1600.0,20.3258,20.3456,20.3258,20.3456,1600.0
2010-02-11 10:10:00,20.61,20.71,20.6,20.68,4100.0,20.3456,20.4443,20.3357,20.4147,4100.0
2010-02-11 10:15:00,20.67,20.69,20.66,20.66,600.0,20.4048,20.4245,20.3949,20.3949,600.0
2010-02-11 10:20:00,20.65,20.65,20.65,20.65,100.0,20.385,20.385,20.385,20.385,100.0
2010-02-11 10:25:00,20.63,20.68,20.63,20.67,800.0,20.3653,20.4147,20.3653,20.4048,800.0
2010-02-11 10:30:00,20.7,20.71,20.61,20.61,2400.0,20.4344,20.4443,20.3456,20.3456,2400.0
2010-02-11 10:35:00,20.61,20.65,20.59,20.59,1600.0,20.3456,20.385,20.3258,20.3258,1600.0
2010-02-11 10:40:00,20.61,20.62,20.59,20.59,4500.0,20.3456,20.3554,20.3258,20.3258,4500.0
2010-02-11 10:45:00,20.61,20.66,20.61,20.64,700.0,20.3456,20.3949,20.3456,20.3752,700.0
2010-02-11 10:50:00,20.63,20.63,20.57,20.61,1300.0,20.3653,20.3653,20.3061,20.3456,1300.0
2010-02-11 10:55:00,20.6,20.62,20.57,20.57,6900.0,20.3357,20.3554,20.3061,20.3061,6900.0
2010-02-11 11:00:00,20.59,20.59,20.58,20.58,600.0,20.3258,20.3258,20.3159,20.3159,600.0
2010-02-11 11:05:00,20.59,20.59,20.57,20.57,500.0,20.3258,20.3258,20.3061,20.3061,500.0
2010-02-11 11:10:00,20.58,20.67,20.58,20.67,7100.0,20.3159,20.4048,20.3159,20.4048,7100.0
2010-02-11 11:15:00,20.68,20.71,20.68,20.71,1200.0,20.4147,20.4443,20.4147,20.4443,1200.0
2010-02-11 11:20:00,20.73,20.75,20.73,20.75,3700.0,20.464,20.4838,20.464,20.4838,3700.0
2010-02-11 11:25:00,20.82,20.82,20.82,20.82,200.0,20.5529,20.5529,20.5529,20.5529,200.0
2010-02-11 11:30:00,20.84,20.84,20.8,20.8,3400.0,20.5726,20.5726,20.5331,20.5331,3400.0
2010-02-11 11:35:00,20.8,20.8,20.8,20.8,0.0,20.5331,20.5331,20.5331,20.5331,0.0
2010-02-11 11:40:00,20.86,20.95,20.86,20.95,1400.0,20.5923,20.6812,20.5923,20.6812,1400.0
2010-02-11 11:45:00,20.95,21.0,20.95,20.97,4200.0,20.6812,20.7305,20.6812,20.7009,4200.0
2010-02-11 11:50:00,20.97,21.0,20.96,21.0,3200.0,20.7009,20.7305,20.6911,20.7305,3200.0
2010-02-11 11:55:00,21.0,21.0,20.94,20.95,6900.0,20.7305,20.7305,20.6713,20.6812,6900.0
2010-02-11 12:00:00,20.95,21.0,20.95,21.0,9200.0,20.6812,20.7305,20.6812,20.7305,9200.0
2010-02-11 12:05:00,21.0,21.0,20.99,21.0,4700.0,20.7305,20.7305,20.7207,20.7305,4700.0
2010-02-11 12:10:00,21.0,21.0,20.98,21.0,7200.0,20.7305,20.7305,20.7108,20.7305,7200.0
2010-02-11 12:15:00,21.0,21.02,20.99,20.99,16000.0,20.7305,20.7503,20.7207,20.7207,16000.0
2010-02-11 12:20:00,21.0,21.02,20.99,21.0,6700.0,20.7305,20.7503,20.7207,20.7305,6700.0
2010-02-11 12:25:00,20.99,21.02,20.98,21.0,4900.0,20.7207,20.7503,20.7108,20.7305,4900.0
2010-02-11 12:30:00,21.0,21.03,20.99,21.0,6900.0,20.7305,20.7602,20.7207,20.7305,6900.0
2010-02-11 12:35:00,21.0,21.03,20.99,20.99,5700.0,20.7305,20.7602,20.7207,20.7207,5700.0
2010-02-11 12:40:00,20.99,20.99,20.99,20.99,0.0,20.7207,20.7207,20.7207,20.7207,0.0
2010-02-11 12:45:00,21.0,21.0,20.97,20.97,800.0,20.7305,20.7305,20.7009,20.7009,800.0
2010-02-11 12:50:00,20.97,20.97,20.96,20.96,500.0,20.7009,20.7009,20.6911,20.6911,500.0
2010-02-11 12:55:00,20.96,20.96,20.96,20.96,200.0,20.6911,20.6911,20.6911,20.6911,200.0
2010-02-11 13:00:00,20.96,20.96,20.96,20.96,0.0,20.6911,20.6911,20.6911,20.6911,0.0
2010-02-11 13:05:00,20.94,20.95,20.94,20.95,200.0,20.6713,20.6812,20.6713,20.6812,200.0
2010-02-11 13:10:00,20.95,20.96,20.95,20.96,300.0,20.6812,20.6911,20.6812,20.6911,300.0
2010-02-11 13:15:00,20.98,20.98,20.97,20.98,800.0,20.7108,20.7108,20.7009,20.7108,800.0
2010-02-11 13:20:00,20.98,21.0,20.98,21.0,300.0,20.7108,20.7305,20.7108,20.7305,300.0
2010-02-11 13:25:00,21.0,21.0,21.0,21.0,1600.0,20.7305,20.7305,20.7305,20.7305,1600.0
2010-02-11 13:30:00,21.0,21.0,21.0,21.0,900.0,20.7305,20.7305,20.7305,20.7305,900.0
2010-02-11 13:35:00,21.0,21.0,20.97,20.98,2500.0,20.7305,20.7305,20.7009,20.7108,2500.0
2010-02-11 13:40:00,20.98,20.99,20.96,20.96,500.0,20.7108,20.7207,20.6911,20.6911,500.0
2010-02-11 13:45:00,20.97,20.97,20.94,20.94,400.0,20.7009,20.7009,20.6713,20.6713,400.0
2010-02-11 13:50:00,20.94,20.96,20.94,20.96,200.0,20.6713,20.6911,20.6713,20.6911,200.0
2010-02-11 13:55:00,20.96,20.98,20.94,20.98,400.0,20.6911,20.7108,20.6713,20.7108,400.0
2010-02-11 14:00:00,20.96,20.98,20.96,20.98,700.0,20.6911,20.7108,20.6911,20.7108,700.0
2010-02-11 14:05:00,20.96,20.98,20.94,20.97,1800.0,20.6911,20.7108,20.6713,20.7009,1800.0
2010-02-11 14:10:00,20.95,20.95,20.94,20.94,300.0,20.6812,20.6812,20.6713,20.6713,300.0
2010-02-11 14:15:00,20.96,20.98,20.95,20.98,700.0,20.6911,20.7108,20.6812,20.7108,700.0
2010-02-11 14:20:00,20.95,20.96,20.94,20.96,300.0,20.6812,20.6911,20.6713,20.6911,300.0
2010-02-11 14:25:00,20.96,21.0,20.96,20.99,4700.0,20.6911,20.7305,20.6911,20.7207,4700.0
2010-02-11 14:30:00,21.0,21.0,20.96,20.96,4100.0,20.7305,20.7305,20.6911,20.6911,4100.0
2010-02-11 14:35:00,20.96,20.97,20.93,20.93,4500.0,20.6911,20.7009,20.6614,20.6614,4500.0
2010-02-11 14:40:00,20.96,20.96,20.94,20.94,900.0,20.6911,20.6911,20.6713,20.6713,900.0
2010-02-11 14:45:00,20.96,20.96,20.95,20.96,500.0,20.6911,20.6911,20.6812,20.6911,500.0
2010-02-11 14:50:00,20.95,20.97,20.95,20.96,1700.0,20.6812,20.7009,20.6812,20.6911,1700.0
2010-02-11 14:55:00,20.95,20.96,20.95,20.96,1100.0,20.6812,20.6911,20.6812,20.6911,1100.0
2010-02-11 15:00:00,20.95,20.95,20.95,20.95,200.0,20.6812,20.6812,20.6812,20.6812,200.0
2010-02-11 15:05:00,20.97,20.97,20.97,20.97,1200.0,20.7009,20.7009,20.7009,20.7009,1200.0
2010-02-11 15:10:00,20.97,20.98,20.97,20.97,2300.0,20.7009,20.7108,20.7009,20.7009,2300.0
2010-02-11 15:15:00,20.97,20.99,20.97,20.99,3100.0,20.7009,20.7207,20.7009,20.7207,3100.0
2010-02-11 15:20:00,20.98,21.0,20.98,20.99,5800.0,20.7108,20.7305,20.7108,20.7207,5800.0
2010-02-11 15:25:00,20.99,20.99,20.98,20.99,2300.0,20.7207,20.7207,20.7108,20.7207,2300.0
2010-02-11 15:30:00,20.98,20.99,20.97,20.99,1400.0,20.7108,20.7207,20.7009,20.7207,1400.0
2010-02-11 15:35:00,20.99,20.99,20.98,20.99,2100.0,20.7207,20.7207,20.7108,20.7207,2100.0
2010-02-11 15:40:00,20.98,21.0,20.97,20.99,6600.0,20.7108,20.7305,20.7009,20.7207,6600.0
2010-02-11 15:45:00,20.99,21.0,20.95,20.96,14100.0,20.7207,20.7305,20.6812,20.6911,14100.0
2010-02-11 15:50:00,20.96,20.99,20.96,20.98,4900.0,20.6911,20.7207,20.6911,20.7108,4900.0
2010-02-11 15:55:00,20.99,21.0,20.99,21.0,23400.0,20.7207,20.7305,20.7207,20.7305,23400.0
2010-02-12 09:30:00,20.8,20.98,20.74,20.98,1300.0,20.5331,20.7108,20.4739,20.7108,1300.0
2010-02-12 09:35:00,20.92,20.92,20.87,20.87,1200.0,20.6516,20.6516,20.6022,20.6022,1200.0
2010-02-12 09:40:00,20.89,20.91,20.85,20.91,700.0,20.622,20.6417,20.5825,20.6417,700.0
2010-02-12 09:45:00,20.83,20.89,20.83,20.89,1000.0,20.5627,20.622,20.5627,20.622,1000.0
2010-02-12 09:50:00,20.87,20.87,20.87,20.87,400.0,20.6022,20.6022,20.6022,20.6022,400.0
2010-02-12 09:55:00,20.88,20.93,20.88,20.91,6300.0,20.6121,20.6614,20.6121,20.6417,6300.0
2010-02-12 10:00:00,20.86,20.88,20.84,20.86,1100.0,20.5923,20.6121,20.5726,20.5923,1100.0
2010-02-12 10:05:00,20.9,21.0,20.9,21.0,600.0,20.6318,20.7305,20.6318,20.7305,600.0
2010-02-12 10:10:00,21.01,21.01,20.93,20.93,1800.0,20.7404,20.7404,20.6614,20.6614,1800.0
2010-02-12 10:15:00,20.94,20.96,20.87,20.87,1300.0,20.6713,20.6911,20.6022,20.6022,1300.0
2010-02-12 10:20:00,20.89,20.99,20.89,20.9,10200.0,20.622,20.7207,20.622,20.6318,10200.0
2010-02-12 10:25:00,20.87,20.88,20.82,20.84,5900.0,20.6022,20.6121,20.5529,20.5726,5900.0
2010-02-12 10:30:00,20.84,20.89,20.84,20.88,1100.0,20.5726,20.622,20.5726,20.6121,1100.0
2010-02-12 10:35:00,20.91,20.91,20.83,20.83,2200.0,20.6417,20.6417,20.5627,20.5627,2200.0
2010-02-12 10:40:00,20.82,20.85,20.82,20.84,300.0,20.5529,20.5825,20.5529,20.5726,300.0
2010-02-12 10:45:00,20.86,20.87,20.84,20.84,500.0,20.5923,20.6022,20.5726,20.5726,500.0
2010-02-12 10:50:00,20.83,20.88,20.83,20.85,300.0,20.5627,20.6121,20.5627,20.5825,300.0
2010-02-12 10:55:00,20.86,20.9,20.86,20.9,500.0,20.5923,20.6318,20.5923,20.6318,500.0
2010-02-12 11:00:00,20.92,20.93,20.9,20.91,1200.0,20.6516,20.6614,20.6318,20.6417,1200.0
2010-02-12 11:05:00,20.9,20.91,20.9,20.9,700.0,20.6318,20.6417,20.6318,20.6318,700.0
2010-02-12 11:10:00,20.88,20.9,20.88,20.9,200.0,20.6121,20.6318,20.6121,20.6318,200.0
2010-02-12 11:15:00,20.94,20.95,20.94,20.95,300.0,20.6713,20.6812,20.6713,20.6812,300.0
2010-02-12 11:20:00,20.94,21.0,20.94,21.0,400.0,20.6713,20.7305,20.6713,20.7305,400.0
2010-02-12 11:25:00,21.0,21.02,20.99,21.0,4000.0,20.7305,20.7503,20.7207,20.7305,4000.0
2010-02-12 11:30:00,21.02,21.03,20.98,20.98,3100.0,20.7503,20.7602,20.7108,20.7108,3100.0
2010-02-12 11:35:00,20.98,20.98,20.98,20.98,0.0,20.7108,20.7108,20.7108,20.7108,0.0
2010-02-12 11:40:00,20.98,21.02,20.98,20.99,5500.0,20.7108,20.7503,20.7108,20.7207,5500.0
2010-02-12 11:45:00,20.99,21.03,20.99,21.03,3000.0,20.7207,20.7602,20.7207,20.7602,3000.0
2010-02-12 11:50:00,21.02,21.02,21.0,21.01,5400.0,20.7503,20.7503,20.7305,20.7404,5400.0
2010-02-12 11:55:00,21.0,21.0,20.98,20.98,500.0,20.7305,20.7305,20.7108,20.7108,500.0
2010-02-12 12:00:00,21.0,21.06,21.0,21.03,2100.0,20.7305,20.7898,20.7305,20.7602,2100.0
2010-02-12 12:05:00,21.06,21.08,21.03,21.03,1100.0,20.7898,20.8095,20.7602,20.7602,1100.0
2010-02-12 12:10:00,21.04,21.07,21.02,21.04,800.0,20.77,20.7996,20.7503,20.77,800.0
2010-02-12 12:15:00,21.06,21.11,21.05,21.05,1600.0,20.7898,20.8391,20.7799,20.7799,1600.0
2010-02-12 12:20:00,21.05,21.1,21.04,21.05,1200.0,20.7799,20.8293,20.77,20.7799,1200.0
2010-02-12 12:25:00,21.05,21.05,21.02,21.02,700.0,20.7799,20.7799,20.7503,20.7503,700.0
2010-02-12 12:30:00,21.01,21.01,20.99,21.0,1100.0,20.7404,20.7404,20.7207,20.7305,1100.0
2010-02-12 12:35:00,21.01,21.02,20.99,21.0,1100.0,20.7404,20.7503,20.7207,20.7305,1100.0
2010-02-12 12:40:00,20.99,21.0,20.97,20.99,1100.0,20.7207,20.7305,20.7009,20.7207,1100.0
2010-02-12 12:45:00,21.0,21.04,21.0,21.04,700.0,20.7305,20.77,20.7305,20.77,700.0
2010-02-12 12:50:00,21.02,21.04,20.99,21.02,3600.0,20.7503,20.77,20.7207,20.7503,3600.0
2010-02-12 12:55:00,21.02,21.02,21.0,21.01,1500.0,20.7503,20.7503,20.7305,20.7404,1500.0
2010-02-12 13:00:00,21.02,21.05,21.01,21.02,1400.0,20.7503,20.7799,20.7404,20.7503,1400.0
2010-02-12 13:05:00,21.04,21.04,21.0,21.0,1300.0,20.77,20.77,20.7305,20.7305,1300.0
2010-02-12 13:10:00,21.0,21.0,20.99,20.99,200.0,20.7305,20.7305,20.7207,20.7207,200.0
2010-02-12 13:15:00,20.98,20.99,20.95,20.99,300.0,20.7108,20.7207,20.6812,20.7207,300.0
2010-02-12 13:20:00,20.94,20.98,20.94,20.98,1000.0,20.6713,20.7108,20.6713,20.7108,1000.0
2010-02-12 13:25:00,20.96,20.96,20.96,20.96,100.0,20.6911,20.6911,20.6911,20.6911,100.0
2010-02-12 13:30:00,20.94,20.97,20.94,20.96,400.0,20.6713,20.7009,20.6713,20.6911,400.0
2010-02-12 13:35:00,20.95,20.95,20.94,20.94,200.0,20.6812,20.6812,20.6713,20.6713,200.0
2010-02-12 13:40:00,21.0,21.05,21.0,21.04,600.0,20.7305,20.7799,20.7305,20.77,600.0
2010-02-12 13:45:00,21.03,21.04,21.0,21.02,2100.0,20.7602,20.77,20.7305,20.7503,2100.0
2010-02-12 13:50:00,21.01,21.04,21.01,21.03,2200.0,20.7404,20.77,20.7404,20.7602,2200.0
2010-02-12 13:55:00,21.04,21.05,21.02,21.04,1700.0,20.77,20.7799,20.7503,20.77,1700.0
2010-02-12 14:00:00,21.04,21.06,21.03,21.05,4200.0,20.77,20.7898,20.7602,20.7799,4200.0
2010-02-12 14:05:00,21.07,21.11,21.05,21.11,2800.0,20.7996,20.8391,20.7799,20.8391,2800.0
2010-02-12 14:10:00,21.1,21.14,21.1,21.14,700.0,20.8293,20.8688,20.8293,20.8688,700.0
2010-02-12 14:15:00,21.11,21.13,21.11,21.13,2200.0,20.8391,20.8589,20.8391,20.8589,2200.0
2010-02-12 14:20:00,21.13,21.14,21.09,21.11,2600.0,20.8589,20.8688,20.8194,20.8391,2600.0
2010-02-12 14:25:00,21.11,21.12,21.1,21.11,1900.0,20.8391,20.849,20.8293,20.8391,1900.0
2010-02-12 14:30:00,21.13,21.14,21.08,21.1,1300.0,20.8589,20.8688,20.8095,20.8293,1300.0
2010-02-12 14:35:00,21.1,21.11,21.05,21.06,2000.0,20.8293,20.8391,20.7799,20.7898,2000.0
2010-02-12 14:40:00,21.06,21.06,21.02,21.04,1200.0,20.7898,20.7898,20.7503,20.77,1200.0
2010-02-12 14:45:00,21.03,21.05,21.03,21.05,2200.0,20.7602,20.7799,20.7602,20.7799,2200.0
2010-02-12 14:50:00,21.04,21.07,21.03,21.05,2300.0,20.77,20.7996,20.7602,20.7799,2300.0
2010-02-12 14:55:00,21.06,21.06,21.0,21.0,1600.0,20.7898,20.7898,20.7305,20.7305,1600.0
2010-02-12 15:00:00,21.0,21.0,20.94,20.94,2100.0,20.7305,20.7305,20.6713,20.6713,2100.0
2010-02-12 15:05:00,20.96,21.03,20.95,21.03,3100.0,20.6911,20.7602,20.6812,20.7602,3100.0
2010-02-12 15:10:00,21.02,21.02,20.95,21.0,2900.0,20.7503,20.7503,20.6812,20.7305,2900.0
2010-02-12 15:15:00,20.98,21.01,20.97,21.0,2200.0,20.7108,20.7404,20.7009,20.7305,2200.0
2010-02-12 15:20:00,20.98,21.0,20.96,20.96,2400.0,20.7108,20.7305,20.6911,20.6911,2400.0
2010-02-12 15:25:00,20.98,21.0,20.94,20.97,2300.0,20.7108,20.7305,20.6713,20.7009,2300.0
2010-02-12 15:30:00,20.95,20.97,20.92,20.94,4700.0,20.6812,20.7009,20.6516,20.6713,4700.0
2010-02-12 15:35:00,20.95,20.96,20.94,20.94,2600.0,20.6812,20.6911,20.6713,20.6713,2600.0
2010-02-12 15:40:00,20.94,21.04,20.94,20.99,5900.0,20.6713,20.77,20.6713,20.7207,5900.0
2010-02-12 15:45:00,21.0,21.07,20.98,21.07,5000.0,20.7305,20.7996,20.7108,20.7996,5000.0
2010-02-12 15:50:00,21.06,21.07,21.02,21.05,10500.0,20.7898,20.7996,20.7503,20.7799,10500.0
2010-02-12 15:55:00,21.05,21.09,21.0,21.06,18700.0,20.7799,20.8194,20.7305,20.7898,18700.0
2010-02-16 09:30:00,21.19,21.29,21.18,21.18,3500.0,20.9181,21.0168,20.9082,20.9082,3500.0
2010-02-16 09:35:00,21.21,21.23,21.11,21.11,1000.0,20.9379,20.9576,20.8391,20.8391,1000.0
2010-02-16 09:40:00,21.08,21.08,20.92,20.92,1100.0,20.8095,20.8095,20.6516,20.6516,1100.0
2010-02-16 09:45:00,20.89,20.89,20.85,20.89,3100.0,20.622,20.622,20.5825,20.622,3100.0
2010-02-16 09:50:00,20.9,20.94,20.9,20.94,600.0,20.6318,20.6713,20.6318,20.6713,600.0
2010-02-16 09:55:00,20.93,20.97,20.91,20.97,1500.0,20.6614,20.7009,20.6417,20.7009,1500.0
2010-02-16 10:00:00,20.97,21.0,20.97,20.97,1800.0,20.7009,20.7305,20.7009,20.7009,1800.0
2010-02-16 10:05:00,20.94,20.94,20.91,20.91,300.0,20.6713,20.6713,20.6417,20.6417,300.0
2010-02-16 10:10:00,20.9,20.98,20.9,20.97,1500.0,20.6318,20.7108,20.6318,20.7009,1500.0
2010-02-16 10:15:00,20.98,20.99,20.97,20.99,2500.0,20.7108,20.7207,20.7009,20.7207,2500.0
2010-02-16 10:20:00,21.0,21.0,20.95,20.98,2200.0,20.7305,20.7305,20.6812,20.7108,2200.0
2010-02-16 10:25:00,20.98,21.02,20.98,21.0,3200.0,20.7108,20.7503,20.7108,20.7305,3200.0
2010-02-16 10:30:00,20.99,21.01,20.99,21.01,2800.0,20.7207,20.7404,20.7207,20.7404,2800.0
2010-02-16 10:35:00,21.01,21.05,21.01,21.05,500.0,20.7404,20.7799,20.7404,20.7799,500.0
2010-02-16 10:40:00,21.09,21.16,21.06,21.16,7000.0,20.8194,20.8885,20.7898,20.8885,7000.0
2010-02-16 10:45:00,21.15,21.15,21.14,21.14,600.0,20.8786,20.8786,20.8688,20.8688,600.0
2010-02-16 10:50:00,21.14,21.14,21.11,21.11,1600.0,20.8688,20.8688,20.8391,20.8391,1600.0
2010-02-16 10:55:00,21.09,21.1,21.09,21.1,300.0,20.8194,20.8293,20.8194,20.8293,300.0
2010-02-16 11:00:00,21.1,21.13,21.1,21.11,1400.0,20.8293,20.8589,20.8293,20.8391,1400.0
2010-02-16 11:05:00,21.13,21.13,21.12,21.12,1000.0,20.8589,20.8589,20.849,20.849,1000.0
2010-02-16 11:10:00,21.11,21.11,21.09,21.09,300.0,20.8391,20.8391,20.8194,20.8194,300.0
2010-02-16 11:15:00,21.08,21.08,21.07,21.07,300.0,20.8095,20.8095,20.7996,20.7996,300.0
2010-02-16 11:20:00,21.04,21.11,21.04,21.08,1000.0,20.77,20.8391,20.77,20.8095,1000.0
2010-02-16 11:25:00,21.08,21.11,21.08,21.11,700.0,20.8095,20.8391,20.8095,20.8391,700.0
2010-02-16 11:30:00,21.11,21.11,21.11,21.11,100.0,20.8391,20.8391,20.8391,20.8391,100.0
2010-02-16 11:35:00,21.11,21.11,21.11,21.11,0.0,20.8391,20.8391,20.8391,20.8391,0.0
2010-02-16 11:40:00,21.09,21.15,21.09,21.14,1500.0,20.8194,20.8786,20.8194,20.8688,1500.0
2010-02-16 11:45:00,21.16,21.17,21.14,21.14,500.0,20.8885,20.8984,20.8688,20.8688,500.0
2010-02-16 11:50:00,21.14,21.15,21.13,21.15,400.0,20.8688,20.8786,20.8589,20.8786,400.0
2010-02-16 11:55:00,21.13,21.15,21.13,21.15,300.0,20.8589,20.8786,20.8589,20.8786,300.0
2010-02-16 12:00:00,21.16,21.16,21.13,21.13,400.0,20.8885,20.8885,20.8589,20.8589,400.0
2010-02-16 12:05:00,21.16,21.16,21.16,21.16,100.0,20.8885,20.8885,20.8885,20.8885,100.0
2010-02-16 12:10:00,21.13,21.13,21.05,21.07,7400.0,20.8589,20.8589,20.7799,20.7996,7400.0
2010-02-16 12:15:00,21.08,21.19,21.08,21.17,6300.0,20.8095,20.9181,20.8095,20.8984,6300.0
2010-02-16 12:20:00,21.16,21.16,21.16,21.16,100.0,20.8885,20.8885,20.8885,20.8885,100.0
2010-02-16 12:25:00,21.17,21.17,21.16,21.16,300.0,20.8984,20.8984,20.8885,20.8885,300.0
2010-02-16 12:30:00,21.16,21.16,21.16,21.16,0.0,20.8885,20.8885,20.8885,20.8885,0.0
2010-02-16 12:35:00,21.18,21.18,21.16,21.17,400.0,20.9082,20.9082,20.8885,20.8984,400.0
2010-02-16 12:40:00,21.12,21.18,21.12,21.18,2400.0,20.849,20.9082,20.849,20.9082,2400.0
2010-02-16 12:45:00,21.16,21.17,21.16,21.17,1100.0,20.8885,20.8984,20.8885,20.8984,1100.0
2010-02-16 12:50:00,21.15,21.18,21.15,21.17,300.0,20.8786,20.9082,20.8786,20.8984,300.0
2010-02-16 12:55:00,21.16,21.16,21.16,21.16,300.0,20.8885,20.8885,20.8885,20.8885,300.0
2010-02-16 13:00:00,21.17,21.17,21.07,21.13,6800.0,20.8984,20.8984,20.7996,20.8589,6800.0
2010-02-16 13:05:00,21.13,21.16,21.13,21.16,700.0,20.8589,20.8885,20.8589,20.8885,700.0
2010-02-16 13:10:00,21.12,21.12,21.12,21.12,400.0,20.849,20.849,20.849,20.849,400.0
2010-02-16 13:15:00,21.12,21.12,21.12,21.12,300.0,20.849,20.849,20.849,20.849,300.0
2010-02-16 13:20:00,21.12,21.12,21.12,21.12,100.0,20.849,20.849,20.849,20.849,100.0
2010-02-16 13:25:00,21.12,21.12,21.12,21.12,100.0,20.849,20.849,20.849,20.849,100.0
2010-02-16 13:30:00,21.14,21.14,21.11,21.11,900.0,20.8688,20.8688,20.8391,20.8391,900.0
2010-02-16 13:35:00,21.11,21.11,21.11,21.11,100.0,20.8391,20.8391,20.8391,20.8391,100.0
2010-02-16 13:40:00,21.11,21.12,21.11,21.12,1800.0,20.8391,20.849,20.8391,20.849,1800.0
2010-02-16 13:45:00,21.12,21.12,21.11,21.12,500.0,20.849,20.849,20.8391,20.849,500.0
2010-02-16 13:50:00,21.09,21.12,21.09,21.12,400.0,20.8194,20.849,20.8194,20.849,400.0
2010-02-16 13:55:00,21.12,21.16,21.12,21.16,800.0,20.849,20.8885,20.849,20.8885,800.0
2010-02-16 14:00:00,21.16,21.17,21.16,21.17,2600.0,20.8885,20.8984,20.8885,20.8984,2600.0
2010-02-16 14:05:00,21.18,21.18,21.18,21.18,1300.0,20.9082,20.9082,20.9082,20.9082,1300.0
2010-02-16 14:10:00,21.19,21.22,21.19,21.22,3100.0,20.9181,20.9477,20.9181,20.9477,3100.0
2010-02-16 14:15:00,21.22,21.22,21.22,21.22,1100.0,20.9477,20.9477,20.9477,20.9477,1100.0
2010-02-16 14:20:00,21.22,21.22,21.21,21.21,1400.0,20.9477,20.9477,20.9379,20.9379,1400.0
2010-02-16 14:25:00,21.23,21.27,21.23,21.26,2200.0,20.9576,20.9971,20.9576,20.9872,2200.0
2010-02-16 14:30:00,21.27,21.28,21.27,21.28,2400.0,20.9971,21.007,20.9971,21.007,2400.0
2010-02-16 14:35:00,21.27,21.28,21.27,21.27,1400.0,20.9971,21.007,20.9971,20.9971,1400.0
2010-02-16 14:40:00,21.28,21.33,21.28,21.32,2900.0,21.007,21.0563,21.007,21.0464,2900.0
2010-02-16 14:45:00,21.32,21.32,21.32,21.32,0.0,21.0464,21.0464,21.0464,21.0464,0.0
2010-02-16 14:50:00,21.33,21.37,21.32,21.36,900.0,21.0563,21.0958,21.0464,21.0859,900.0
2010-02-16 14:55:00,21.36,21.39,21.34,21.37,3600.0,21.0859,21.1155,21.0662,21.0958,3600.0
2010-02-16 15:00:00,21.36,21.36,21.35,21.35,700.0,21.0859,21.0859,21.0761,21.0761,700.0
2010-02-16 15:05:00,21.34,21.34,21.34,21.34,200.0,21.0662,21.0662,21.0662,21.0662,200.0
2010-02-16 15:10:00,21.34,21.35,21.34,21.35,1300.0,21.0662,21.0761,21.0662,21.0761,1300.0
2010-02-16 15:15:00,21.36,21.36,21.34,21.34,700.0,21.0859,21.0859,21.0662,21.0662,700.0
2010-02-16 15:20:00,21.34,21.35,21.32,21.32,2300.0,21.0662,21.0761,21.0464,21.0464,2300.0
2010-02-16 15:25:00,21.32,21.33,21.3,21.3,1300.0,21.0464,21.0563,21.0267,21.0267,1300.0
2010-02-16 15:30:00,21.3,21.36,21.3,21.36,1400.0,21.0267,21.0859,21.0267,21.0859,1400.0
2010-02-16 15:35:00,21.35,21.39,21.35,21.38,3500.0,21.0761,21.1155,21.0761,21.1057,3500.0
2010-02-16 15:40:00,21.38,21.39,21.38,21.39,2400.0,21.1057,21.1155,21.1057,21.1155,2400.0
2010-02-16 15:45:00,21.41,21.44,21.4,21.44,3700.0,21.1353,21.1649,21.1254,21.1649,3700.0
2010-02-16 15:50:00,21.43,21.44,21.43,21.43,4900.0,21.155,21.1649,21.155,21.155,4900.0
2010-02-16 15:55:00,21.43,21.46,21.42,21.43,11400.0,21.155,21.1846,21.1452,21.155,11400.0
2010-02-17 09:30:00,21.5,21.67,21.46,21.67,3000.0,21.2436,21.4116,21.2041,21.4116,3000.0
2010-02-17 09:35:00,21.67,21.67,21.47,21.47,700.0,21.4116,21.4116,21.214,21.214,700.0
2010-02-17 09:40:00,21.49,21.52,21.49,21.52,1100.0,21.2337,21.2634,21.2337,21.2634,1100.0
2010-02-17 09:45:00,21.53,21.53,21.4,21.47,11500.0,21.2732,21.2732,21.1448,21.214,11500.0
2010-02-17 09:50:00,21.46,21.49,21.42,21.49,5100.0,21.2041,21.2337,21.1646,21.2337,5100.0
2010-02-17 09:55:00,21.48,21.58,21.48,21.57,1900.0,21.2238,21.3226,21.2238,21.3128,1900.0
2010-02-17 10:00:00,21.57,21.62,21.57,21.62,1400.0,21.3128,21.3622,21.3128,21.3622,1400.0
2010-02-17 10:05:00,21.65,21.75,21.65,21.75,2300.0,21.3918,21.4906,21.3918,21.4906,2300.0
2010-02-17 10:10:00,21.77,21.78,21.76,21.76,1700.0,21.5104,21.5203,21.5005,21.5005,1700.0
2010-02-17 10:15:00,21.75,21.75,21.69,21.69,1800.0,21.4906,21.4906,21.4313,21.4313,1800.0
2010-02-17 10:20:00,21.69,21.7,21.67,21.67,1700.0,21.4313,21.4412,21.4116,21.4116,1700.0
2010-02-17 10:25:00,21.66,21.7,21.66,21.7,600.0,21.4017,21.4412,21.4017,21.4412,600.0
2010-02-17 10:30:00,21.7,21.78,21.7,21.78,900.0,21.4412,21.5203,21.4412,21.5203,900.0
2010-02-17 10:35:00,21.8,21.8,21.75,21.75,900.0,21.54,21.54,21.4906,21.4906,900.0
2010-02-17 10:40:00,21.76,21.76,21.71,21.71,1000.0,21.5005,21.5005,21.4511,21.4511,1000.0
2010-02-17 10:45:00,21.73,21.73,21.71,21.73,500.0,21.4709,21.4709,21.4511,21.4709,500.0
2010-02-17 10:50:00,21.74,21.76,21.74,21.76,1300.0,21.4807,21.5005,21.4807,21.5005,1300.0
2010-02-17 10:55:00,21.75,21.77,21.75,21.77,1000.0,21.4906,21.5104,21.4906,21.5104,1000.0
2010-02-17 11:00:00,21.75,21.75,21.73,21.73,800.0,21.4906,21.4906,21.4709,21.4709,800.0
2010-02-17 11:05:00,21.73,21.74,21.72,21.74,1000.0,21.4709,21.4807,21.461,21.4807,1000.0
2010-02-17 11:10:00,21.71,21.71,21.69,21.7,1500.0,21.4511,21.4511,21.4313,21.4412,1500.0
2010-02-17 11:15:00,21.71,21.73,21.71,21.73,1200.0,21.4511,21.4709,21.4511,21.4709,1200.0
2010-02-17 11:20:00,21.72,21.73,21.71,21.73,1000.0,21.461,21.4709,21.4511,21.4709,1000.0
2010-02-17 11:25:00,21.74,21.75,21.66,21.66,1300.0,21.4807,21.4906,21.4017,21.4017,1300.0
2010-02-17 11:30:00,21.66,21.68,21.65,21.67,1000.0,21.4017,21.4215,21.3918,21.4116,1000.0
2010-02-17 11:35:00,21.69,21.72,21.68,21.72,1200.0,21.4313,21.461,21.4215,21.461,1200.0
2010-02-17 11:40:00,21.73,21.75,21.73,21.73,1100.0,21.4709,21.4906,21.4709,21.4709,1100.0
2010-02-17 11:45:00,21.75,21.77,21.71,21.71,4100.0,21.4906,21.5104,21.4511,21.4511,4100.0
2010-02-17 11:50:00,21.73,21.78,21.73,21.73,1500.0,21.4709,21.5203,21.4709,21.4709,1500.0
2010-02-17 11:55:00,21.77,21.79,21.76,21.76,900.0,21.5104,21.5301,21.5005,21.5005,900.0
2010-02-17 12:00:00,21.77,21.78,21.76,21.78,1100.0,21.5104,21.5203,21.5005,21.5203,1100.0
2010-02-17 12:05:00,21.78,21.78,21.74,21.77,400.0,21.5203,21.5203,21.4807,21.5104,400.0
2010-02-17 12:10:00,21.77,21.77,21.75,21.75,900.0,21.5104,21.5104,21.4906,21.4906,900.0
2010-02-17 12:15:00,21.75,21.79,21.75,21.79,1100.0,21.4906,21.5301,21.4906,21.5301,1100.0
2010-02-17 12:20:00,21.82,21.82,21.79,21.79,500.0,21.5598,21.5598,21.5301,21.5301,500.0
2010-02-17 12:25:00,21.78,21.8,21.78,21.8,600.0,21.5203,21.54,21.5203,21.54,600.0
2010-02-17 12:30:00,21.81,21.82,21.79,21.82,1900.0,21.5499,21.5598,21.5301,21.5598,1900.0
2010-02-17 12:35:00,21.82,21.82,21.8,21.8,2700.0,21.5598,21.5598,21.54,21.54,2700.0
2010-02-17 12:40:00,21.78,21.78,21.72,21.72,600.0,21.5203,21.5203,21.461,21.461,600.0
2010-02-17 12:45:00,21.74,21.74,21.71,21.71,900.0,21.4807,21.4807,21.4511,21.4511,900.0
2010-02-17 12:50:00,21.73,21.74,21.73,21.74,500.0,21.4709,21.4807,21.4709,21.4807,500.0
2010-02-17 12:55:00,21.74,21.76,21.73,21.76,1400.0,21.4807,21.5005,21.4709,21.5005,1400.0
2010-02-17 13:00:00,21.78,21.78,21.77,21.78,600.0,21.5203,21.5203,21.5104,21.5203,600.0
2010-02-17 13:05:00,21.75,21.77,21.74,21.77,400.0,21.4906,21.5104,21.4807,21.5104,400.0
2010-02-17 13:10:00,21.78,21.8,21.77,21.8,1200.0,21.5203,21.54,21.5104,21.54,1200.0
2010-02-17 13:15:00,21.8,21.82,21.8,21.82,500.0,21.54,21.5598,21.54,21.5598,500.0
2010-02-17 13:20:00,21.82,21.85,21.82,21.85,1000.0,21.5598,21.5894,21.5598,21.5894,1000.0
2010-02-17 13:25:00,21.85,21.85,21.84,21.85,800.0,21.5894,21.5894,21.5795,21.5894,800.0
2010-02-17 13:30:00,21.84,21.85,21.84,21.84,600.0,21.5795,21.5894,21.5795,21.5795,600.0
2010-02-17 13:35:00,21.84,21.84,21.81,21.82,1200.0,21.5795,21.5795,21.5499,21.5598,1200.0
2010-02-17 13:40:00,21.82,21.82,21.8,21.8,900.0,21.5598,21.5598,21.54,21.54,900.0
2010-02-17 13:45:00,21.8,21.82,21.79,21.81,1300.0,21.54,21.5598,21.5301,21.5499,1300.0
2010-02-17 13:50:00,21.82,21.82,21.78,21.79,1300.0,21.5598,21.5598,21.5203,21.5301,1300.0
2010-02-17 13:55:00,21.8,21.82,21.79,21.81,1700.0,21.54,21.5598,21.5301,21.5499,1700.0
2010-02-17 14:00:00,21.83,21.83,21.78,21.79,2300.0,21.5697,21.5697,21.5203,21.5301,2300.0
2010-02-17 14:05:00,21.79,21.86,21.79,21.83,2100.0,21.5301,21.5993,21.5301,21.5697,2100.0
2010-02-17 14:10:00,21.84,21.86,21.83,21.83,1200.0,21.5795,21.5993,21.5697,21.5697,1200.0
2010-02-17 14:15:00,21.8,21.81,21.78,21.78,1000.0,21.54,21.5499,21.5203,21.5203,1000.0
2010-02-17 14:20:00,21.75,21.75,21.71,21.73,2300.0,21.4906,21.4906,21.4511,21.4709,2300.0
2010-02-17 14:25:00,21.73,21.75,21.72,21.75,1200.0,21.4709,21.4906,21.461,21.4906,1200.0
2010-02-17 14:30:00,21.76,21.77,21.76,21.77,1100.0,21.5005,21.5104,21.5005,21.5104,1100.0
2010-02-17 14:35:00,21.77,21.77,21.77,21.77,900.0,21.5104,21.5104,21.5104,21.5104,900.0
2010-02-17 14:40:00,21.77,21.77,21.75,21.76,1500.0,21.5104,21.5104,21.4906,21.5005,1500.0
2010-02-17 14:45:00,21.76,21.77,21.74,21.75,1000.0,21.5005,21.5104,21.4807,21.4906,1000.0
2010-02-17 14:50:00,21.74,21.75,21.73,21.73,800.0,21.4807,21.4906,21.4709,21.4709,800.0
2010-02-17 14:55:00,21.73,21.73,21.71,21.71,1100.0,21.4709,21.4709,21.4511,21.4511,1100.0
2010-02-17 15:00:00,21.71,21.72,21.71,21.71,1200.0,21.4511,21.461,21.4511,21.4511,1200.0
2010-02-17 15:05:00,21.71,21.73,21.71,21.72,1400.0,21.4511,21.4709,21.4511,21.461,1400.0
2010-02-17 15:10:00,21.71,21.71,21.7,21.71,1400.0,21.4511,21.4511,21.4412,21.4511,1400.0
2010-02-17 15:15:00,21.72,21.72,21.71,21.72,900.0,21.461,21.461,21.4511,21.461,900.0
2010-02-17 15:20:00,21.72,21.72,21.69,21.69,2900.0,21.461,21.461,21.4313,21.4313,2900.0
2010-02-17 15:25:00,21.69,21.73,21.68,21.7,2800.0,21.4313,21.4709,21.4215,21.4412,2800.0
2010-02-17 15:30:00,21.7,21.72,21.68,21.71,5900.0,21.4412,21.461,21.4215,21.4511,5900.0
2010-02-17 15:35:00,21.72,21.73,21.72,21.72,1000.0,21.461,21.4709,21.461,21.461,1000.0
2010-02-17 15:40:00,21.73,21.73,21.66,21.71,4700.0,21.4709,21.4709,21.4017,21.4511,4700.0
2010-02-17 15:45:00,21.71,21.74,21.71,21.73,3600.0,21.4511,21.4807,21.4511,21.4709,3600.0
2010-02-17 15:50:00,21.74,21.77,21.73,21.77,1400.0,21.4807,21.5104,21.4709,21.5104,1400.0
2010-02-17 15:55:00,21.77,21.81,21.75,21.8,15000.0,21.5104,21.5499,21.4906,21.54,15000.0
2010-02-18 09:30:00,21.98,22.02,21.89,21.99,11100.0,21.7179,21.7574,21.629,21.7278,11100.0
2010-02-18 09:35:00,22.01,22.08,22.01,22.05,1500.0,21.7475,21.8167,21.7475,21.787,1500.0
2010-02-18 09:40:00,22.02,22.05,21.98,21.98,1500.0,21.7574,21.787,21.7179,21.7179,1500.0
2010-02-18 09:45:00,21.99,22.02,21.98,22.02,1700.0,21.7278,21.7574,21.7179,21.7574,1700.0
2010-02-18 09:50:00,22.04,22.18,22.04,22.18,1800.0,21.7772,21.9155,21.7772,21.9155,1800.0
2010-02-18 09:55:00,22.17,22.17,22.14,22.15,2200.0,21.9056,21.9056,21.876,21.8859,2200.0
2010-02-18 10:00:00,22.13,22.17,22.11,22.17,2000.0,21.8661,21.9056,21.8463,21.9056,2000.0
2010-02-18 10:05:00,22.15,22.15,22.11,22.15,2800.0,21.8859,21.8859,21.8463,21.8859,2800.0
2010-02-18 10:10:00,22.16,22.23,22.16,22.23,2200.0,21.8957,21.9649,21.8957,21.9649,2200.0
2010-02-18 10:15:00,22.25,22.25,22.22,22.23,1100.0,21.9847,21.9847,21.955,21.9649,1100.0
2010-02-18 10:20:00,22.19,22.19,22.11,22.11,3100.0,21.9254,21.9254,21.8463,21.8463,3100.0
2010-02-18 10:25:00,22.11,22.15,22.11,22.15,2200.0,21.8463,21.8859,21.8463,21.8859,2200.0
2010-02-18 10:30:00,22.15,22.22,22.14,22.22,1500.0,21.8859,21.955,21.876,21.955,1500.0
2010-02-18 10:35:00,22.2,22.22,22.18,22.18,900.0,21.9353,21.955,21.9155,21.9155,900.0
2010-02-18 10:40:00,22.17,22.19,22.15,22.19,1700.0,21.9056,21.9254,21.8859,21.9254,1700.0
2010-02-18 10:45:00,22.18,22.2,22.16,22.16,900.0,21.9155,21.9353,21.8957,21.8957,900.0
2010-02-18 10:50:00,22.18,22.19,22.17,22.19,700.0,21.9155,21.9254,21.9056,21.9254,700.0
2010-02-18 10:55:00,22.19,22.2,22.17,22.17,500.0,21.9254,21.9353,21.9056,21.9056,500.0
2010-02-18 11:00:00,22.16,22.18,22.16,22.18,1000.0,21.8957,21.9155,21.8957,21.9155,1000.0
2010-02-18 11:05:00,22.19,22.19,22.17,22.17,500.0,21.9254,21.9254,21.9056,21.9056,500.0
2010-02-18 11:10:00,22.16,22.18,22.13,22.13,800.0,21.8957,21.9155,21.8661,21.8661,800.0
2010-02-18 11:15:00,22.1,22.11,22.1,22.11,200.0,21.8364,21.8463,21.8364,21.8463,200.0
2010-02-18 11:20:00,22.1,22.13,22.1,22.13,2100.0,21.8364,21.8661,21.8364,21.8661,2100.0
2010-02-18 11:25:00,22.12,22.12,22.11,22.11,300.0,21.8562,21.8562,21.8463,21.8463,300.0
2010-02-18 11:30:00,22.11,22.11,22.11,22.11,200.0,21.8463,21.8463,21.8463,21.8463,200.0
2010-02-18 11:35:00,22.07,22.07,22.07,22.07,100.0,21.8068,21.8068,21.8068,21.8068,100.0
2010-02-18 11:40:00,22.07,22.13,22.07,22.13,1100.0,21.8068,21.8661,21.8068,21.8661,1100.0
2010-02-18 11:45:00,22.1,22.12,22.09,22.09,400.0,21.8364,21.8562,21.8266,21.8266,400.0
2010-02-18 11:50:00,22.09,22.09,22.08,22.09,1400.0,21.8266,21.8266,21.8167,21.8266,1400.0
2010-02-18 11:55:00,22.07,22.09,22.07,22.09,1900.0,21.8068,21.8266,21.8068,21.8266,1900.0
2010-02-18 12:00:00,22.1,22.11,22.1,22.11,400.0,21.8364,21.8463,21.8364,21.8463,400.0
2010-02-18 12:05:00,22.1,22.11,22.08,22.08,1100.0,21.8364,21.8463,21.8167,21.8167,1100.0
2010-02-18 12:10:00,22.08,22.08,22.08,22.08,100.0,21.8167,21.8167,21.8167,21.8167,100.0
2010-02-18 12:15:00,22.07,22.07,22.06,22.06,200.0,21.8068,21.8068,21.7969,21.7969,200.0
2010-02-18 12:20:00,22.06,22.1,22.06,22.07,2000.0,21.7969,21.8364,21.7969,21.8068,2000.0
2010-02-18 12:25:00,22.08,22.09,22.07,22.07,1000.0,21.8167,21.8266,21.8068,21.8068,1000.0
2010-02-18 12:30:00,22.07,22.11,22.07,22.1,2200.0,21.8068,21.8463,21.8068,21.8364,2200.0
2010-02-18 12:35:00,22.09,22.1,22.09,22.1,300.0,21.8266,21.8364,21.8266,21.8364,300.0
2010-02-18 12:40:00,22.1,22.14,22.1,22.14,22700.0,21.8364,21.876,21.8364,21.876,22700.0
2010-02-18 12:45:00,22.15,22.17,22.15,22.17,2100.0,21.8859,21.9056,21.8859,21.9056,2100.0
2010-02-18 12:50:00,22.17,22.18,22.16,22.18,600.0,21.9056,21.9155,21.8957,21.9155,600.0
2010-02-18 12:55:00,22.17,22.19,22.17,22.19,1200.0,21.9056,21.9254,21.9056,21.9254,1200.0
2010-02-18 13:00:00,22.2,22.21,22.19,22.21,3400.0,21.9353,21.9451,21.9254,21.9451,3400.0
2010-02-18 13:05:00,22.22,22.22,22.22,22.22,300.0,21.955,21.955,21.955,21.955,300.0
2010-02-18 13:10:00,22.21,22.22,22.2,22.22,700.0,21.9451,21.955,21.9353,21.955,700.0
2010-02-18 13:15:00,22.21,22.22,22.21,22.22,500.0,21.9451,21.955,21.9451,21.955,500.0
2010-02-18 13:20:00,22.21,22.21,22.21,22.21,200.0,21.9451,21.9451,21.9451,21.9451,200.0
2010-02-18 13:25:00,22.21,22.21,22.18,22.2,3400.0,21.9451,21.9451,21.9155,21.9353,3400.0
2010-02-18 13:30:00,22.18,22.23,22.18,22.23,1400.0,21.9155,21.9649,21.9155,21.9649,1400.0
2010-02-18 13:35:00,22.21,22.21,22.19,22.19,600.0,21.9451,21.9451,21.9254,21.9254,600.0
2010-02-18 13:40:00,22.2,22.2,22.19,22.19,1000.0,21.9353,21.9353,21.9254,21.9254,1000.0
2010-02-18 13:45:00,22.19,22.21,22.19,22.21,1800.0,21.9254,21.9451,21.9254,21.9451,1800.0
2010-02-18 13:50:00,22.21,22.22,22.2,22.22,1300.0,21.9451,21.955,21.9353,21.955,1300.0
2010-02-18 13:55:00,22.24,22.24,22.23,22.23,1000.0,21.9748,21.9748,21.9649,21.9649,1000.0
2010-02-18 14:00:00,22.22,22.23,22.22,22.23,200.0,21.955,21.9649,21.955,21.9649,200.0
2010-02-18 14:05:00,22.23,22.23,22.22,22.23,1000.0,21.9649,21.9649,21.955,21.9649,1000.0
2010-02-18 14:10:00,22.22,22.23,22.22,22.23,800.0,21.955,21.9649,21.955,21.9649,800.0
2010-02-18 14:15:00,22.23,22.28,22.23,22.28,1900.0,21.9649,22.0143,21.9649,22.0143,1900.0
2010-02-18 14:20:00,22.28,22.29,22.28,22.29,1100.0,22.0143,22.0242,22.0143,22.0242,1100.0
2010-02-18 14:25:00,22.29,22.29,22.25,22.26,800.0,22.0242,22.0242,21.9847,21.9945,800.0
2010-02-18 14:30:00,22.26,22.26,22.25,22.25,1000.0,21.9945,21.9945,21.9847,21.9847,1000.0
2010-02-18 14:35:00,22.26,22.31,22.26,22.28,5200.0,21.9945,22.0439,21.9945,22.0143,5200.0
2010-02-18 14:40:00,22.28,22.29,22.28,22.29,1300.0,22.0143,22.0242,22.0143,22.0242,1300.0
2010-02-18 14:45:00,22.28,22.32,22.28,22.32,1700.0,22.0143,22.0538,22.0143,22.0538,1700.0
2010-02-18 14:50:00,22.31,22.32,22.31,22.31,3100.0,22.0439,22.0538,22.0439,22.0439,3100.0
2010-02-18 14:55:00,22.32,22.34,22.31,22.33,2300.0,22.0538,22.0736,22.0439,22.0637,2300.0
2010-02-18 15:00:00,22.34,22.34,22.33,22.33,3400.0,22.0736,22.0736,22.0637,22.0637,3400.0
2010-02-18 15:05:00,22.33,22.34,22.32,22.32,4300.0,22.0637,22.0736,22.0538,22.0538,4300.0
2010-02-18 15:10:00,22.33,22.36,22.33,22.36,2500.0,22.0637,22.0933,22.0637,22.0933,2500.0
2010-02-18 15:15:00,22.35,22.36,22.35,22.36,1900.0,22.0835,22.0933,22.0835,22.0933,1900.0
2010-02-18 15:20:00,22.36,22.36,22.35,22.35,2500.0,22.0933,22.0933,22.0835,22.0835,2500.0
2010-02-18 15:25:00,22.35,22.36,22.33,22.34,4900.0,22.0835,22.0933,22.0637,22.0736,4900.0
2010-02-18 15:30:00,22.34,22.34,22.31,22.32,8000.0,22.0736,22.0736,22.0439,22.0538,8000.0
2010-02-18 15:35:00,22.33,22.35,22.3,22.32,5800.0,22.0637,22.0835,22.0341,22.0538,5800.0
2010-02-18 15:40:00,22.33,22.36,22.33,22.33,5500.0,22.0637,22.0933,22.0637,22.0637,5500.0
2010-02-18 15:45:00,22.33,22.35,22.32,22.34,5000.0,22.0637,22.0835,22.0538,22.0736,5000.0
2010-02-18 15:50:00,22.34,22.35,22.3,22.31,7000.0,22.0736,22.0835,22.0341,22.0439,7000.0
2010-02-18 15:55:00,22.32,22.42,22.32,22.4,14600.0,22.0538,22.1526,22.0538,22.1329,14600.0
2010-02-19 09:30:00,22.42,22.45,22.33,22.44,22600.0,22.1526,22.1823,22.0637,22.1724,22600.0
2010-02-19 09:35:00,22.43,22.49,22.41,22.48,2600.0,22.1625,22.2218,22.1428,22.2119,2600.0
2010-02-19 09:40:00,22.48,22.5,22.48,22.49,700.0,22.2119,22.2317,22.2119,22.2218,700.0
2010-02-19 09:45:00,22.48,22.49,22.48,22.48,1000.0,22.2119,22.2218,22.2119,22.2119,1000.0
2010-02-19 09:50:00,22.49,22.54,22.47,22.53,3400.0,22.2218,22.2712,22.202,22.2613,3400.0
2010-02-19 09:55:00,22.53,22.65,22.53,22.55,9600.0,22.2613,22.3799,22.2613,22.2811,9600.0
2010-02-19 10:00:00,22.54,22.6,22.54,22.6,1500.0,22.2712,22.3305,22.2712,22.3305,1500.0
2010-02-19 10:05:00,22.59,22.72,22.54,22.72,5800.0,22.3206,22.4491,22.2712,22.4491,5800.0
2010-02-19 10:10:00,22.72,22.75,22.7,22.75,9200.0,22.4491,22.4787,22.4293,22.4787,9200.0
2010-02-19 10:15:00,22.71,22.71,22.65,22.68,2600.0,22.4392,22.4392,22.3799,22.4095,2600.0
2010-02-19 10:20:00,22.65,22.69,22.65,22.69,1900.0,22.3799,22.4194,22.3799,22.4194,1900.0
2010-02-19 10:25:00,22.68,22.81,22.68,22.79,3600.0,22.4095,22.538,22.4095,22.5182,3600.0
2010-02-19 10:30:00,22.77,22.77,22.72,22.72,600.0,22.4985,22.4985,22.4491,22.4491,600.0
2010-02-19 10:35:00,22.72,22.75,22.71,22.72,600.0,22.4491,22.4787,22.4392,22.4491,600.0
2010-02-19 10:40:00,22.73,22.76,22.73,22.76,2400.0,22.4589,22.4886,22.4589,22.4886,2400.0
2010-02-19 10:45:00,22.76,22.79,22.76,22.76,1300.0,22.4886,22.5182,22.4886,22.4886,1300.0
2010-02-19 10:50:00,22.75,22.75,22.72,22.72,2900.0,22.4787,22.4787,22.4491,22.4491,2900.0
2010-02-19 10:55:00,22.71,22.73,22.71,22.73,600.0,22.4392,22.4589,22.4392,22.4589,600.0
2010-02-19 11:00:00,22.72,22.73,22.71,22.71,1100.0,22.4491,22.4589,22.4392,22.4392,1100.0
2010-02-19 11:05:00,22.73,22.74,22.68,22.69,3600.0,22.4589,22.4688,22.4095,22.4194,3600.0
2010-02-19 11:10:00,22.69,22.69,22.66,22.68,1300.0,22.4194,22.4194,22.3898,22.4095,1300.0
2010-02-19 11:15:00,22.71,22.71,22.67,22.69,600.0,22.4392,22.4392,22.3997,22.4194,600.0
2010-02-19 11:20:00,22.66,22.69,22.66,22.66,800.0,22.3898,22.4194,22.3898,22.3898,800.0
2010-02-19 11:25:00,22.65,22.7,22.65,22.7,3100.0,22.3799,22.4293,22.3799,22.4293,3100.0
2010-02-19 11:30:00,22.69,22.7,22.69,22.7,1300.0,22.4194,22.4293,22.4194,22.4293,1300.0
2010-02-19 11:35:00,22.68,22.73,22.68,22.73,1200.0,22.4095,22.4589,22.4095,22.4589,1200.0
2010-02-19 11:40:00,22.73,22.74,22.71,22.71,400.0,22.4589,22.4688,22.4392,22.4392,400.0
2010-02-19 11:45:00,22.71,22.72,22.68,22.69,1600.0,22.4392,22.4491,22.4095,22.4194,1600.0
2010-02-19 11:50:00,22.69,22.72,22.69,22.7,1800.0,22.4194,22.4491,22.4194,22.4293,1800.0
2010-02-19 11:55:00,22.71,22.82,22.71,22.82,1900.0,22.4392,22.5479,22.4392,22.5479,1900.0
2010-02-19 12:00:00,22.81,22.91,22.81,22.9,4800.0,22.538,22.6368,22.538,22.6269,4800.0
2010-02-19 12:05:00,22.89,22.91,22.89,22.89,1000.0,22.617,22.6368,22.617,22.617,1000.0
2010-02-19 12:10:00,22.87,22.87,22.86,22.86,200.0,22.5973,22.5973,22.5874,22.5874,200.0
2010-02-19 12:15:00,22.87,22.87,22.84,22.85,1300.0,22.5973,22.5973,22.5676,22.5775,1300.0
2010-02-19 12:20:00,22.82,22.85,22.82,22.84,500.0,22.5479,22.5775,22.5479,22.5676,500.0
2010-02-19 12:25:00,22.84,22.89,22.84,22.87,1000.0,22.5676,22.617,22.5676,22.5973,1000.0
2010-02-19 12:30:00,22.87,22.88,22.81,22.81,6200.0,22.5973,22.6071,22.538,22.538,6200.0
2010-02-19 12:35:00,22.83,22.83,22.82,22.82,300.0,22.5577,22.5577,22.5479,22.5479,300.0
2010-02-19 12:40:00,22.83,22.83,22.82,22.82,800.0,22.5577,22.5577,22.5479,22.5479,800.0
2010-02-19 12:45:00,22.83,22.84,22.82,22.84,1000.0,22.5577,22.5676,22.5479,22.5676,1000.0
2010-02-19 12:50:00,22.82,22.83,22.82,22.83,800.0,22.5479,22.5577,22.5479,22.5577,800.0
2010-02-19 12:55:00,22.83,22.83,22.82,22.83,300.0,22.5577,22.5577,22.5479,22.5577,300.0
2010-02-19 13:00:00,22.84,22.85,22.8,22.8,1400.0,22.5676,22.5775,22.5281,22.5281,1400.0
2010-02-19 13:05:00,22.79,22.8,22.77,22.77,1300.0,22.5182,22.5281,22.4985,22.4985,1300.0
2010-02-19 13:10:00,22.77,22.77,22.77,22.77,100.0,22.4985,22.4985,22.4985,22.4985,100.0
2010-02-19 13:15:00,22.76,22.77,22.75,22.75,700.0,22.4886,22.4985,22.4787,22.4787,700.0
2010-02-19 13:20:00,22.77,22.77,22.74,22.75,800.0,22.4985,22.4985,22.4688,22.4787,800.0
2010-02-19 13:25:00,22.73,22.74,22.7,22.71,800.0,22.4589,22.4688,22.4293,22.4392,800.0
2010-02-19 13:30:00,22.72,22.72,22.7,22.7,300.0,22.4491,22.4491,22.4293,22.4293,300.0
2010-02-19 13:35:00,22.7,22.7,22.67,22.68,2000.0,22.4293,22.4293,22.3997,22.4095,2000.0
2010-02-19 13:40:00,22.68,22.68,22.68,22.68,0.0,22.4095,22.4095,22.4095,22.4095,0.0
2010-02-19 13:45:00,22.7,22.7,22.61,22.62,8700.0,22.4293,22.4293,22.3404,22.3502,8700.0
2010-02-19 13:50:00,22.62,22.62,22.58,22.62,1700.0,22.3502,22.3502,22.3107,22.3502,1700.0
2010-02-19 13:55:00,22.62,22.66,22.62,22.65,4300.0,22.3502,22.3898,22.3502,22.3799,4300.0
2010-02-19 14:00:00,22.65,22.65,22.65,22.65,300.0,22.3799,22.3799,22.3799,22.3799,300.0
2010-02-19 14:05:00,22.65,22.65,22.63,22.64,600.0,22.3799,22.3799,22.3601,22.37,600.0
2010-02-19 14:10:00,22.63,22.66,22.63,22.66,1400.0,22.3601,22.3898,22.3601,22.3898,1400.0
2010-02-19 14:15:00,22.66,22.68,22.66,22.67,1700.0,22.3898,22.4095,22.3898,22.3997,1700.0
2010-02-19 14:20:00,22.68,22.71,22.67,22.71,2100.0,22.4095,22.4392,22.3997,22.4392,2100.0
2010-02-19 14:25:00,22.7,22.7,22.7,22.7,100.0,22.4293,22.4293,22.4293,22.4293,100.0
2010-02-19 14:30:00,22.7,22.74,22.7,22.74,1800.0,22.4293,22.4688,22.4293,22.4688,1800.0
2010-02-19 14:35:00,22.74,22.74,22.72,22.72,600.0,22.4688,22.4688,22.4491,22.4491,600.0
2010-02-19 14:40:00,22.7,22.7,22.69,22.69,1400.0,22.4293,22.4293,22.4194,22.4194,1400.0
2010-02-19 14:45:00,22.68,22.69,22.65,22.68,2200.0,22.4095,22.4194,22.3799,22.4095,2200.0
2010-02-19 14:50:00,22.68,22.7,22.67,22.69,800.0,22.4095,22.4293,22.3997,22.4194,800.0
2010-02-19 14:55:00,22.73,22.73,22.69,22.69,700.0,22.4589,22.4589,22.4194,22.4194,700.0
2010-02-19 15:00:00,22.68,22.68,22.66,22.67,3900.0,22.4095,22.4095,22.3898,22.3997,3900.0
2010-02-19 15:05:00,22.66,22.7,22.66,22.69,1500.0,22.3898,22.4293,22.3898,22.4194,1500.0
2010-02-19 15:10:00,22.69,22.69,22.68,22.68,1400.0,22.4194,22.4194,22.4095,22.4095,1400.0
2010-02-19 15:15:00,22.68,22.72,22.67,22.71,3300.0,22.4095,22.4491,22.3997,22.4392,3300.0
2010-02-19 15:20:00,22.71,22.74,22.71,22.74,1100.0,22.4392,22.4688,22.4392,22.4688,1100.0
2010-02-19 15:25:00,22.72,22.73,22.69,22.69,1500.0,22.4491,22.4589,22.4194,22.4194,1500.0
2010-02-19 15:30:00,22.69,22.7,22.68,22.69,2100.0,22.4194,22.4293,22.4095,22.4194,2100.0
2010-02-19 15:35:00,22.7,22.7,22.67,22.68,2800.0,22.4293,22.4293,22.3997,22.4095,2800.0
2010-02-19 15:40:00,22.69,22.75,22.68,22.73,3200.0,22.4194,22.4787,22.4095,22.4589,3200.0
2010-02-19 15:45:00,22.74,22.74,22.73,22.73,1200.0,22.4688,22.4688,22.4589,22.4589,1200.0
2010-02-19 15:50:00,22.73,22.73,22.68,22.69,6500.0,22.4589,22.4589,22.4095,22.4194,6500.0
2010-02-19 15:55:00,22.68,22.73,22.68,22.7,20600.0,22.4095,22.4589,22.4095,22.4293,20600.0
2010-02-22 09:30:00,22.68,22.96,22.68,22.88,3600.0,22.4095,22.6862,22.4095,22.6071,3600.0
2010-02-22 09:35:00,22.88,22.88,22.73,22.77,30900.0,22.6071,22.6071,22.4589,22.4985,30900.0
2010-02-22 09:40:00,22.8,22.91,22.75,22.91,30000.0,22.5281,22.6368,22.4787,22.6368,30000.0
2010-02-22 09:45:00,22.92,22.93,22.91,22.92,1100.0,22.6467,22.6565,22.6368,22.6467,1100.0
2010-02-22 09:50:00,22.92,22.94,22.91,22.94,1600.0,22.6467,22.6664,22.6368,22.6664,1600.0
2010-02-22 09:55:00,22.94,22.95,22.82,22.83,8700.0,22.6664,22.6763,22.5479,22.5577,8700.0
2010-02-22 10:00:00,22.85,22.85,22.81,22.83,4600.0,22.5775,22.5775,22.538,22.5577,4600.0
2010-02-22 10:05:00,22.86,22.86,22.75,22.75,6700.0,22.5874,22.5874,22.4787,22.4787,6700.0
2010-02-22 10:10:00,22.75,22.82,22.75,22.75,4500.0,22.4787,22.5479,22.4787,22.4787,4500.0
2010-02-22 10:15:00,22.8,22.8,22.79,22.8,16200.0,22.5281,22.5281,22.5182,22.5281,16200.0
2010-02-22 10:20:00,22.84,22.87,22.84,22.84,1900.0,22.5676,22.5973,22.5676,22.5676,1900.0
2010-02-22 10:25:00,22.87,22.87,22.85,22.86,1500.0,22.5973,22.5973,22.5775,22.5874,1500.0
2010-02-22 10:30:00,22.85,22.87,22.85,22.87,1600.0,22.5775,22.5973,22.5775,22.5973,1600.0
2010-02-22 10:35:00,22.87,22.87,22.85,22.85,800.0,22.5973,22.5973,22.5775,22.5775,800.0
2010-02-22 10:40:00,22.85,22.9,22.85,22.9,1200.0,22.5775,22.6269,22.5775,22.6269,1200.0
2010-02-22 10:45:00,22.9,22.9,22.87,22.88,700.0,22.6269,22.6269,22.5973,22.6071,700.0
2010-02-22 10:50:00,22.88,22.91,22.88,22.91,500.0,22.6071,22.6368,22.6071,22.6368,500.0
2010-02-22 10:55:00,22.89,22.9,22.87,22.88,1000.0,22.617,22.6269,22.5973,22.6071,1000.0
2010-02-22 11:00:00,22.89,22.89,22.89,22.89,200.0,22.617,22.617,22.617,22.617,200.0
2010-02-22 11:05:00,22.9,22.9,22.85,22.85,1200.0,22.6269,22.6269,22.5775,22.5775,1200.0
2010-02-22 11:10:00,22.84,22.84,22.79,22.8,5400.0,22.5676,22.5676,22.5182,22.5281,5400.0
2010-02-22 11:15:00,22.79,22.8,22.79,22.8,1700.0,22.5182,22.5281,22.5182,22.5281,1700.0
2010-02-22 11:20:00,22.8,22.8,22.77,22.78,2600.0,22.5281,22.5281,22.4985,22.5083,2600.0
2010-02-22 11:25:00,22.79,22.79,22.74,22.74,16000.0,22.5182,22.5182,22.4688,22.4688,16000.0
2010-02-22 11:30:00,22.76,22.78,22.75,22.75,2300.0,22.4886,22.5083,22.4787,22.4787,2300.0
2010-02-22 11:35:00,22.76,22.76,22.75,22.75,1000.0,22.4886,22.4886,22.4787,22.4787,1000.0
2010-02-22 11:40:00,22.75,22.8,22.75,22.8,1100.0,22.4787,22.5281,22.4787,22.5281,1100.0
2010-02-22 11:45:00,22.78,22.79,22.77,22.77,800.0,22.5083,22.5182,22.4985,22.4985,800.0
2010-02-22 11:50:00,22.76,22.76,22.74,22.74,400.0,22.4886,22.4886,22.4688,22.4688,400.0
2010-02-22 11:55:00,22.76,22.78,22.76,22.78,400.0,22.4886,22.5083,22.4886,22.5083,400.0
2010-02-22 12:00:00,22.76,22.78,22.76,22.78,800.0,22.4886,22.5083,22.4886,22.5083,800.0
2010-02-22 12:05:00,22.78,22.78,22.78,22.78,600.0,22.5083,22.5083,22.5083,22.5083,600.0
2010-02-22 12:10:00,22.78,22.78,22.78,22.78,1700.0,22.5083,22.5083,22.5083,22.5083,1700.0
2010-02-22 12:15:00,22.77,22.78,22.76,22.78,800.0,22.4985,22.5083,22.4886,22.5083,800.0
2010-02-22 12:20:00,22.76,22.78,22.76,22.78,500.0,22.4886,22.5083,22.4886,22.5083,500.0
2010-02-22 12:25:00,22.76,22.78,22.76,22.78,300.0,22.4886,22.5083,22.4886,22.5083,300.0
2010-02-22 12:30:00,22.8,22.8,22.8,22.8,100.0,22.5281,22.5281,22.5281,22.5281,100.0
2010-02-22 12:35:00,22.79,22.81,22.79,22.81,3200.0,22.5182,22.538,22.5182,22.538,3200.0
2010-02-22 12:40:00,22.8,22.81,22.79,22.79,2600.0,22.5281,22.538,22.5182,22.5182,2600.0
2010-02-22 12:45:00,22.8,22.8,22.79,22.79,800.0,22.5281,22.5281,22.5182,22.5182,800.0
2010-02-22 12:50:00,22.79,22.8,22.79,22.8,400.0,22.5182,22.5281,22.5182,22.5281,400.0
2010-02-22 12:55:00,22.81,22.81,22.81,22.81,100.0,22.538,22.538,22.538,22.538,100.0
2010-02-22 13:00:00,22.81,22.82,22.79,22.8,2800.0,22.538,22.5479,22.5182,22.5281,2800.0
2010-02-22 13:05:00,22.8,22.81,22.8,22.81,500.0,22.5281,22.538,22.5281,22.538,500.0
2010-02-22 13:10:00,22.8,22.8,22.8,22.8,300.0,22.5281,22.5281,22.5281,22.5281,300.0
2010-02-22 13:15:00,22.8,22.8,22.8,22.8,400.0,22.5281,22.5281,22.5281,22.5281,400.0
2010-02-22 13:20:00,22.79,22.79,22.78,22.79,2100.0,22.5182,22.5182,22.5083,22.5182,2100.0
2010-02-22 13:25:00,22.78,22.79,22.78,22.79,600.0,22.5083,22.5182,22.5083,22.5182,600.0
2010-02-22 13:30:00,22.8,22.8,22.76,22.77,2000.0,22.5281,22.5281,22.4886,22.4985,2000.0
2010-02-22 13:35:00,22.79,22.79,22.76,22.77,2500.0,22.5182,22.5182,22.4886,22.4985,2500.0
2010-02-22 13:40:00,22.78,22.8,22.78,22.8,1800.0,22.5083,22.5281,22.5083,22.5281,1800.0
2010-02-22 13:45:00,22.8,22.82,22.8,22.82,3000.0,22.5281,22.5479,22.5281,22.5479,3000.0
2010-02-22 13:50:00,22.82,22.83,22.82,22.83,700.0,22.5479,22.5577,22.5479,22.5577,700.0
2010-02-22 13:55:00,22.8,22.83,22.79,22.79,5400.0,22.5281,22.5577,22.5182,22.5182,5400.0
2010-02-22 14:00:00,22.8,22.83,22.8,22.82,2900.0,22.5281,22.5577,22.5281,22.5479,2900.0
2010-02-22 14:05:00,22.82,22.83,22.82,22.82,600.0,22.5479,22.5577,22.5479,22.5479,600.0
2010-02-22 14:10:00,22.82,22.82,22.81,22.82,1200.0,22.5479,22.5479,22.538,22.5479,1200.0
2010-02-22 14:15:00,22.83,22.83,22.83,22.83,100.0,22.5577,22.5577,22.5577,22.5577,100.0
2010-02-22 14:20:00,22.84,22.9,22.83,22.87,5900.0,22.5676,22.6269,22.5577,22.5973,5900.0
2010-02-22 14:25:00,22.86,22.86,22.85,22.86,1000.0,22.5874,22.5874,22.5775,22.5874,1000.0
2010-02-22 14:30:00,22.85,22.86,22.85,22.86,900.0,22.5775,22.5874,22.5775,22.5874,900.0
2010-02-22 14:35:00,22.85,22.85,22.84,22.84,2600.0,22.5775,22.5775,22.5676,22.5676,2600.0
2010-02-22 14:40:00,22.85,22.85,22.84,22.85,700.0,22.5775,22.5775,22.5676,22.5775,700.0
2010-02-22 14:45:00,22.85,22.85,22.85,22.85,900.0,22.5775,22.5775,22.5775,22.5775,900.0
2010-02-22 14:50:00,22.85,22.89,22.85,22.89,4400.0,22.5775,22.617,22.5775,22.617,4400.0
2010-02-22 14:55:00,22.89,22.9,22.88,22.9,1900.0,22.617,22.6269,22.6071,22.6269,1900.0
2010-02-22 15:00:00,22.89,22.9,22.87,22.88,6600.0,22.617,22.6269,22.5973,22.6071,6600.0
2010-02-22 15:05:00,22.87,22.88,22.87,22.87,4800.0,22.5973,22.6071,22.5973,22.5973,4800.0
2010-02-22 15:10:00,22.86,22.89,22.86,22.87,3500.0,22.5874,22.617,22.5874,22.5973,3500.0
2010-02-22 15:15:00,22.88,22.89,22.86,22.89,4400.0,22.6071,22.617,22.5874,22.617,4400.0
2010-02-22 15:20:00,22.88,22.88,22.86,22.87,6600.0,22.6071,22.6071,22.5874,22.5973,6600.0
2010-02-22 15:25:00,22.87,22.87,22.86,22.87,2900.0,22.5973,22.5973,22.5874,22.5973,2900.0
2010-02-22 15:30:00,22.87,22.89,22.86,22.88,5300.0,22.5973,22.617,22.5874,22.6071,5300.0
2010-02-22 15:35:00,22.88,22.88,22.84,22.84,7500.0,22.6071,22.6071,22.5676,22.5676,7500.0
2010-02-22 15:40:00,22.85,22.85,22.82,22.82,9800.0,22.5775,22.5775,22.5479,22.5479,9800.0
2010-02-22 15:45:00,22.83,22.83,22.8,22.8,8000.0,22.5577,22.5577,22.5281,22.5281,8000.0
2010-02-22 15:50:00,22.82,22.86,22.81,22.86,6200.0,22.5479,22.5874,22.538,22.5874,6200.0
2010-02-22 15:55:00,22.86,22.89,22.85,22.88,14900.0,22.5874,22.617,22.5775,22.6071,14900.0
2010-02-23 09:30:00,22.79,22.97,22.79,22.9,1600.0,22.5182,22.6961,22.5182,22.6269,1600.0
2010-02-23 09:35:00,22.9,22.93,22.86,22.87,500.0,22.6269,22.6565,22.5874,22.5973,500.0
2010-02-23 09:40:00,22.85,22.86,22.85,22.86,600.0,22.5775,22.5874,22.5775,22.5874,600.0
2010-02-23 09:45:00,22.9,22.91,22.9,22.91,600.0,22.6269,22.6368,22.6269,22.6368,600.0
2010-02-23 09:50:00,22.91,22.91,22.86,22.88,1300.0,22.6368,22.6368,22.5874,22.6071,1300.0
2010-02-23 09:55:00,22.88,22.88,22.86,22.87,1000.0,22.6071,22.6071,22.5874,22.5973,1000.0
2010-02-23 10:00:00,22.86,22.86,22.67,22.71,1800.0,22.5874,22.5874,22.3997,22.4392,1800.0
2010-02-23 10:05:00,22.72,22.72,22.67,22.67,200.0,22.4491,22.4491,22.3997,22.3997,200.0
2010-02-23 10:10:00,22.68,22.68,22.63,22.63,1600.0,22.4095,22.4095,22.3601,22.3601,1600.0
2010-02-23 10:15:00,22.64,22.64,22.64,22.64,100.0,22.37,22.37,22.37,22.37,100.0
2010-02-23 10:20:00,22.65,22.69,22.65,22.69,600.0,22.3799,22.4194,22.3799,22.4194,600.0
2010-02-23 10:25:00,22.69,22.69,22.69,22.69,0.0,22.4194,22.4194,22.4194,22.4194,0.0
2010-02-23 10:30:00,22.7,22.73,22.7,22.71,1400.0,22.4293,22.4589,22.4293,22.4392,1400.0
2010-02-23 10:35:00,22.73,22.78,22.73,22.73,1200.0,22.4589,22.5083,22.4589,22.4589,1200.0
2010-02-23 10:40:00,22.75,22.8,22.73,22.8,1300.0,22.4787,22.5281,22.4589,22.5281,1300.0
2010-02-23 10:45:00,22.77,22.8,22.77,22.8,800.0,22.4985,22.5281,22.4985,22.5281,800.0
2010-02-23 10:50:00,22.8,22.8,22.78,22.78,700.0,22.5281,22.5281,22.5083,22.5083,700.0
2010-02-23 10:55:00,22.79,22.8,22.77,22.77,600.0,22.5182,22.5281,22.4985,22.4985,600.0
2010-02-23 11:00:00,22.77,22.85,22.76,22.76,2200.0,22.4985,22.5775,22.4886,22.4886,2200.0
2010-02-23 11:05:00,22.77,22.77,22.74,22.74,400.0,22.4985,22.4985,22.4688,22.4688,400.0
2010-02-23 11:10:00,22.74,22.76,22.71,22.71,1400.0,22.4688,22.4886,22.4392,22.4392,1400.0
2010-02-23 11:15:00,22.71,22.71,22.71,22.71,0.0,22.4392,22.4392,22.4392,22.4392,0.0
2010-02-23 11:20:00,22.73,22.81,22.72,22.8,3000.0,22.4589,22.538,22.4491,22.5281,3000.0
2010-02-23 11:25:00,22.8,22.8,22.76,22.76,1300.0,22.5281,22.5281,22.4886,22.4886,1300.0
2010-02-23 11:30:00,22.76,22.81,22.76,22.81,1700.0,22.4886,22.538,22.4886,22.538,1700.0
2010-02-23 11:35:00,22.81,22.81,22.8,22.81,800.0,22.538,22.538,22.5281,22.538,800.0
2010-02-23 11:40:00,22.79,22.8,22.79,22.8,1000.0,22.5182,22.5281,22.5182,22.5281,1000.0
2010-02-23 11:45:00,22.78,22.78,22.76,22.76,400.0,22.5083,22.5083,22.4886,22.4886,400.0
2010-02-23 11:50:00,22.75,22.75,22.73,22.75,1100.0,22.4787,22.4787,22.4589,22.4787,1100.0
2010-02-23 11:55:00,22.75,22.75,22.75,22.75,200.0,22.4787,22.4787,22.4787,22.4787,200.0
2010-02-23 12:00:00,22.72,22.74,22.72,22.74,900.0,22.4491,22.4688,22.4491,22.4688,900.0
2010-02-23 12:05:00,22.72,22.75,22.72,22.75,300.0,22.4491,22.4787,22.4491,22.4787,300.0
2010-02-23 12:10:00,22.75,22.75,22.7,22.7,3500.0,22.4787,22.4787,22.4293,22.4293,3500.0
2010-02-23 12:15:00,22.7,22.71,22.66,22.66,2500.0,22.4293,22.4392,22.3898,22.3898,2500.0
2010-02-23 12:20:00,22.66,22.66,22.62,22.62,1000.0,22.3898,22.3898,22.3502,22.3502,1000.0
2010-02-23 12:25:00,22.62,22.62,22.62,22.62,0.0,22.3502,22.3502,22.3502,22.3502,0.0
2010-02-23 12:30:00,22.62,22.64,22.62,22.64,1100.0,22.3502,22.37,22.3502,22.37,1100.0
2010-02-23 12:35:00,22.69,22.69,22.65,22.69,800.0,22.4194,22.4194,22.3799,22.4194,800.0
2010-02-23 12:40:00,22.69,22.69,22.68,22.68,700.0,22.4194,22.4194,22.4095,22.4095,700.0
2010-02-23 12:45:00,22.68,22.69,22.68,22.69,300.0,22.4095,22.4194,22.4095,22.4194,300.0
2010-02-23 12:50:00,22.7,22.7,22.67,22.67,500.0,22.4293,22.4293,22.3997,22.3997,500.0
2010-02-23 12:55:00,22.65,22.67,22.65,22.67,300.0,22.3799,22.3997,22.3799,22.3997,300.0
2010-02-23 13:00:00,22.67,22.67,22.67,22.67,0.0,22.3997,22.3997,22.3997,22.3997,0.0
2010-02-23 13:05:00,22.66,22.66,22.64,22.65,1000.0,22.3898,22.3898,22.37,22.3799,1000.0
2010-02-23 13:10:00,22.65,22.66,22.65,22.66,700.0,22.3799,22.3898,22.3799,22.3898,700.0
2010-02-23 13:15:00,22.67,22.68,22.67,22.68,200.0,22.3997,22.4095,22.3997,22.4095,200.0
2010-02-23 13:20:00,22.68,22.68,22.66,22.68,900.0,22.4095,22.4095,22.3898,22.4095,900.0
2010-02-23 13:25:00,22.7,22.7,22.7,22.7,200.0,22.4293,22.4293,22.4293,22.4293,200.0
2010-02-23 13:30:00,22.72,22.72,22.7,22.7,700.0,22.4491,22.4491,22.4293,22.4293,700.0
2010-02-23 13:35:00,22.72,22.72,22.7,22.7,600.0,22.4491,22.4491,22.4293,22.4293,600.0
2010-02-23 13:40:00,22.69,22.72,22.67,22.69,900.0,22.4194,22.4491,22.3997,22.4194,900.0
2010-02-23 13:45:00,22.69,22.7,22.69,22.7,300.0,22.4194,22.4293,22.4194,22.4293,300.0
2010-02-23 13:50:00,22.7,22.7,22.7,22.7,0.0,22.4293,22.4293,22.4293,22.4293,0.0
2010-02-23 13:55:00,22.72,22.72,22.7,22.7,900.0,22.4491,22.4491,22.4293,22.4293,900.0
2010-02-23 14:00:00,22.69,22.69,22.65,22.67,1300.0,22.4194,22.4194,22.3799,22.3997,1300.0
2010-02-23 14:05:00,22.7,22.7,22.66,22.67,1100.0,22.4293,22.4293,22.3898,22.3997,1100.0
2010-02-23 14:10:00,22.68,22.72,22.68,22.72,500.0,22.4095,22.4491,22.4095,22.4491,500.0
2010-02-23 14:15:00,22.71,22.73,22.71,22.72,500.0,22.4392,22.4589,22.4392,22.4491,500.0
2010-02-23 14:20:00,22.71,22.71,22.71,22.71,200.0,22.4392,22.4392,22.4392,22.4392,200.0
2010-02-23 14:25:00,22.71,22.71,22.71,22.71,100.0,22.4392,22.4392,22.4392,22.4392,100.0
2010-02-23 14:30:00,22.69,22.69,22.69,22.69,200.0,22.4194,22.4194,22.4194,22.4194,200.0
2010-02-23 14:35:00,22.69,22.69,22.69,22.69,0.0,22.4194,22.4194,22.4194,22.4194,0.0
2010-02-23 14:40:00,22.71,22.75,22.71,22.75,1600.0,22.4392,22.4787,22.4392,22.4787,1600.0
2010-02-23 14:45:00,22.75,22.75,22.75,22.75,600.0,22.4787,22.4787,22.4787,22.4787,600.0
2010-02-23 14:50:00,22.73,22.75,22.73,22.75,300.0,22.4589,22.4787,22.4589,22.4787,300.0
2010-02-23 14:55:00,22.78,22.78,22.76,22.76,200.0,22.5083,22.5083,22.4886,22.4886,200.0
2010-02-23 15:00:00,22.75,22.77,22.74,22.77,700.0,22.4787,22.4985,22.4688,22.4985,700.0
2010-02-23 15:05:00,22.76,22.77,22.74,22.74,1000.0,22.4886,22.4985,22.4688,22.4688,1000.0
2010-02-23 15:10:00,22.75,22.76,22.75,22.76,700.0,22.4787,22.4886,22.4787,22.4886,700.0
2010-02-23 15:15:00,22.77,22.82,22.77,22.79,1900.0,22.4985,22.5479,22.4985,22.5182,1900.0
2010-02-23 15:20:00,22.76,22.77,22.76,22.77,200.0,22.4886,22.4985,22.4886,22.4985,200.0
2010-02-23 15:25:00,22.76,22.76,22.74,22.74,1700.0,22.4886,22.4886,22.4688,22.4688,1700.0
2010-02-23 15:30:00,22.75,22.75,22.72,22.72,1600.0,22.4787,22.4787,22.4491,22.4491,1600.0
2010-02-23 15:35:00,22.72,22.72,22.69,22.71,1200.0,22.4491,22.4491,22.4194,22.4392,1200.0
2010-02-23 15:40:00,22.7,22.7,22.69,22.69,500.0,22.4293,22.4293,22.4194,22.4194,500.0
2010-02-23 15:45:00,22.71,22.72,22.63,22.63,3200.0,22.4392,22.4491,22.3601,22.3601,3200.0
2010-02-23 15:50:00,22.63,22.64,22.59,22.61,6600.0,22.3601,22.37,22.3206,22.3404,6600.0
2010-02-23 15:55:00,22.61,22.62,22.58,22.61,12500.0,22.3404,22.3502,22.3107,22.3404,12500.0
2010-02-24 09:30:00,22.62,22.67,22.62,22.66,1500.0,22.3502,22.3997,22.3502,22.3898,1500.0
2010-02-24 09:35:00,22.67,22.69,22.67,22.67,2100.0,22.3997,22.4194,22.3997,22.3997,2100.0
2010-02-24 09:40:00,22.66,22.66,22.62,22.62,800.0,22.3898,22.3898,22.3502,22.3502,800.0
2010-02-24 09:45:00,22.65,22.74,22.65,22.74,2300.0,22.3799,22.4688,22.3799,22.4688,2300.0
2010-02-24 09:50:00,22.75,22.79,22.75,22.77,700.0,22.4787,22.5182,22.4787,22.4985,700.0
2010-02-24 09:55:00,22.83,22.89,22.81,22.86,3000.0,22.5577,22.617,22.538,22.5874,3000.0
2010-02-24 10:00:00,22.85,22.91,22.81,22.91,4100.0,22.5775,22.6368,22.538,22.6368,4100.0
2010-02-24 10:05:00,22.88,22.9,22.87,22.88,1300.0,22.6071,22.6269,22.5973,22.6071,1300.0
2010-02-24 10:10:00,22.86,22.87,22.82,22.87,1700.0,22.5874,22.5973,22.5479,22.5973,1700.0
2010-02-24 10:15:00,22.83,22.83,22.79,22.79,600.0,22.5577,22.5577,22.5182,22.5182,600.0
2010-02-24 10:20:00,22.8,22.83,22.77,22.79,3300.0,22.5281,22.5577,22.4985,22.5182,3300.0
2010-02-24 10:25:00,22.79,22.83,22.79,22.83,700.0,22.5182,22.5577,22.5182,22.5577,700.0
2010-02-24 10:30:00,22.81,22.89,22.81,22.89,800.0,22.538,22.617,22.538,22.617,800.0
2010-02-24 10:35:00,22.89,22.98,22.88,22.98,1800.0,22.617,22.706,22.6071,22.706,1800.0
2010-02-24 10:40:00,22.99,22.99,22.96,22.98,3000.0,22.7158,22.7158,22.6862,22.706,3000.0
2010-02-24 10:45:00,22.99,23.16,22.98,23.16,4900.0,22.7158,22.8838,22.706,22.8838,4900.0
2010-02-24 10:50:00,23.16,23.19,23.15,23.17,4100.0,22.8838,22.9134,22.8739,22.8937,4100.0
2010-02-24 10:55:00,23.16,23.2,23.1,23.1,3100.0,22.8838,22.9233,22.8245,22.8245,3100.0
2010-02-24 11:00:00,23.14,23.2,23.14,23.2,1000.0,22.864,22.9233,22.864,22.9233,1000.0
2010-02-24 11:05:00,23.21,23.22,23.18,23.22,2100.0,22.9332,22.9431,22.9036,22.9431,2100.0
2010-02-24 11:10:00,23.18,23.19,23.13,23.17,1600.0,22.9036,22.9134,22.8542,22.8937,1600.0
2010-02-24 11:15:00,23.14,23.16,23.11,23.14,1200.0,22.864,22.8838,22.8344,22.864,1200.0
2010-02-24 11:20:00,23.16,23.19,23.14,23.14,900.0,22.8838,22.9134,22.864,22.864,900.0
2010-02-24 11:25:00,23.14,23.15,23.07,23.09,1800.0,22.864,22.8739,22.7949,22.8146,1800.0
2010-02-24 11:30:00,23.09,23.15,23.09,23.13,2100.0,22.8146,22.8739,22.8146,22.8542,2100.0
2010-02-24 11:35:00,23.15,23.15,23.09,23.12,2200.0,22.8739,22.8739,22.8146,22.8443,2200.0
2010-02-24 11:40:00,23.12,23.13,23.11,23.12,1400.0,22.8443,22.8542,22.8344,22.8443,1400.0
2010-02-24 11:45:00,23.09,23.09,23.09,23.09,600.0,22.8146,22.8146,22.8146,22.8146,600.0
2010-02-24 11:50:00,23.08,23.08,23.04,23.05,2900.0,22.8048,22.8048,22.7652,22.7751,2900.0
2010-02-24 11:55:00,23.05,23.07,23.05,23.07,500.0,22.7751,22.7949,22.7751,22.7949,500.0
2010-02-24 12:00:00,23.06,23.07,23.05,23.05,700.0,22.785,22.7949,22.7751,22.7751,700.0
2010-02-24 12:05:00,23.07,23.07,22.98,22.98,1900.0,22.7949,22.7949,22.706,22.706,1900.0
2010-02-24 12:10:00,22.98,22.98,22.98,22.98,100.0,22.706,22.706,22.706,22.706,100.0
2010-02-24 12:15:00,22.98,23.03,22.97,23.02,3600.0,22.706,22.7554,22.6961,22.7455,3600.0
2010-02-24 12:20:00,23.02,23.02,23.02,23.02,0.0,22.7455,22.7455,22.7455,22.7455,0.0
2010-02-24 12:25:00,23.01,23.01,22.97,22.97,1200.0,22.7356,22.7356,22.6961,22.6961,1200.0
2010-02-24 12:30:00,22.98,22.98,22.98,22.98,100.0,22.706,22.706,22.706,22.706,100.0
2010-02-24 12:35:00,22.98,22.98,22.97,22.98,300.0,22.706,22.706,22.6961,22.706,300.0
2010-02-24 12:40:00,23.0,23.0,22.98,22.98,300.0,22.7257,22.7257,22.706,22.706,300.0
2010-02-24 12:45:00,22.99,22.99,22.99,22.99,400.0,22.7158,22.7158,22.7158,22.7158,400.0
2010-02-24 12:50:00,22.98,22.99,22.98,22.99,800.0,22.706,22.7158,22.706,22.7158,800.0
2010-02-24 12:55:00,22.98,23.02,22.98,23.02,1300.0,22.706,22.7455,22.706,22.7455,1300.0
2010-02-24 13:00:00,23.0,23.05,23.0,23.05,800.0,22.7257,22.7751,22.7257,22.7751,800.0
2010-02-24 13:05:00,23.04,23.04,23.04,23.04,300.0,22.7652,22.7652,22.7652,22.7652,300.0
2010-02-24 13:10:00,23.03,23.07,23.02,23.07,1900.0,22.7554,22.7949,22.7455,22.7949,1900.0
2010-02-24 13:15:00,23.05,23.12,23.05,23.07,1400.0,22.7751,22.8443,22.7751,22.7949,1400.0
2010-02-24 13:20:00,23.08,23.09,23.05,23.08,1400.0,22.8048,22.8146,22.7751,22.8048,1400.0
2010-02-24 13:25:00,23.08,23.09,23.06,23.08,800.0,22.8048,22.8146,22.785,22.8048,800.0
2010-02-24 13:30:00,23.08,23.1,23.08,23.09,2200.0,22.8048,22.8245,22.8048,22.8146,2200.0
2010-02-24 13:35:00,23.09,23.09,23.08,23.09,1400.0,22.8146,22.8146,22.8048,22.8146,1400.0
2010-02-24 13:40:00,23.09,23.09,23.08,23.08,1400.0,22.8146,22.8146,22.8048,22.8048,1400.0
2010-02-24 13:45:00,23.1,23.1,23.08,23.1,400.0,22.8245,22.8245,22.8048,22.8245,400.0
2010-02-24 13:50:00,23.1,23.14,23.09,23.14,1500.0,22.8245,22.864,22.8146,22.864,1500.0
2010-02-24 13:55:00,23.14,23.15,23.08,23.15,6900.0,22.864,22.8739,22.8048,22.8739,6900.0
2010-02-24 14:00:00,23.14,23.15,23.14,23.15,800.0,22.864,22.8739,22.864,22.8739,800.0
2010-02-24 14:05:00,23.13,23.13,23.07,23.07,2500.0,22.8542,22.8542,22.7949,22.7949,2500.0
2010-02-24 14:10:00,23.08,23.11,23.07,23.11,3100.0,22.8048,22.8344,22.7949,22.8344,3100.0
2010-02-24 14:15:00,23.08,23.08,23.08,23.08,400.0,22.8048,22.8048,22.8048,22.8048,400.0
2010-02-24 14:20:00,23.08,23.08,23.08,23.08,100.0,22.8048,22.8048,22.8048,22.8048,100.0
2010-02-24 14:25:00,23.07,23.08,23.06,23.07,900.0,22.7949,22.8048,22.785,22.7949,900.0
2010-02-24 14:30:00,23.06,23.06,23.02,23.02,2400.0,22.785,22.785,22.7455,22.7455,2400.0
2010-02-24 14:35:00,23.01,23.01,22.97,22.98,800.0,22.7356,22.7356,22.6961,22.706,800.0
2010-02-24 14:40:00,22.98,23.0,22.95,23.0,3400.0,22.706,22.7257,22.6763,22.7257,3400.0
2010-02-24 14:45:00,23.0,23.01,22.97,22.98,1100.0,22.7257,22.7356,22.6961,22.706,1100.0
2010-02-24 14:50:00,22.98,22.99,22.97,22.99,1500.0,22.706,22.7158,22.6961,22.7158,1500.0
2010-02-24 14:55:00,22.99,22.99,22.98,22.99,800.0,22.7158,22.7158,22.706,22.7158,800.0
2010-02-24 15:00:00,22.95,22.96,22.89,22.92,4600.0,22.6763,22.6862,22.617,22.6467,4600.0
2010-02-24 15:05:00,22.92,22.92,22.9,22.91,2900.0,22.6467,22.6467,22.6269,22.6368,2900.0
2010-02-24 15:10:00,22.92,22.92,22.91,22.92,2600.0,22.6467,22.6467,22.6368,22.6467,2600.0
2010-02-24 15:15:00,22.94,22.94,22.92,22.93,1500.0,22.6664,22.6664,22.6467,22.6565,1500.0
2010-02-24 15:20:00,22.94,22.95,22.93,22.95,1500.0,22.6664,22.6763,22.6565,22.6763,1500.0
2010-02-24 15:25:00,22.94,22.95,22.93,22.95,1100.0,22.6664,22.6763,22.6565,22.6763,1100.0
2010-02-24 15:30:00,22.96,22.96,22.94,22.94,2400.0,22.6862,22.6862,22.6664,22.6664,2400.0
2010-02-24 15:35:00,22.95,22.99,22.95,22.98,3000.0,22.6763,22.7158,22.6763,22.706,3000.0
2010-02-24 15:40:00,22.99,22.99,22.94,22.94,2300.0,22.7158,22.7158,22.6664,22.6664,2300.0
2010-02-24 15:45:00,22.96,23.0,22.96,22.99,4300.0,22.6862,22.7257,22.6862,22.7158,4300.0
2010-02-24 15:50:00,23.0,23.05,22.99,23.03,8500.0,22.7257,22.7751,22.7158,22.7554,8500.0
2010-02-24 15:55:00,23.04,23.06,23.03,23.03,6700.0,22.7652,22.785,22.7554,22.7554,6700.0
2010-02-25 09:30:00,22.64,22.64,22.49,22.51,4000.0,22.37,22.37,22.2218,22.2416,4000.0
2010-02-25 09:35:00,22.55,22.65,22.55,22.65,600.0,22.2811,22.3799,22.2811,22.3799,600.0
2010-02-25 09:40:00,22.65,22.71,22.65,22.69,900.0,22.3799,22.4392,22.3799,22.4194,900.0
2010-02-25 09:45:00,22.69,22.69,22.64,22.64,300.0,22.4194,22.4194,22.37,22.37,300.0
2010-02-25 09:50:00,22.59,22.6,22.59,22.6,200.0,22.3206,22.3305,22.3206,22.3305,200.0
2010-02-25 09:55:00,22.62,22.68,22.62,22.68,400.0,22.3502,22.4095,22.3502,22.4095,400.0
2010-02-25 10:00:00,22.66,22.66,22.66,22.66,100.0,22.3898,22.3898,22.3898,22.3898,100.0
2010-02-25 10:05:00,22.7,22.7,22.7,22.7,200.0,22.4293,22.4293,22.4293,22.4293,200.0
2010-02-25 10:10:00,22.71,22.74,22.71,22.74,400.0,22.4392,22.4688,22.4392,22.4688,400.0
2010-02-25 10:15:00,22.76,22.79,22.76,22.76,2200.0,22.4886,22.5182,22.4886,22.4886,2200.0
2010-02-25 10:20:00,22.75,22.78,22.75,22.78,400.0,22.4787,22.5083,22.4787,22.5083,400.0
2010-02-25 10:25:00,22.75,22.81,22.73,22.8,1100.0,22.4787,22.538,22.4589,22.5281,1100.0
2010-02-25 10:30:00,22.78,22.8,22.78,22.8,500.0,22.5083,22.5281,22.5083,22.5281,500.0
2010-02-25 10:35:00,22.78,22.78,22.78,22.78,200.0,22.5083,22.5083,22.5083,22.5083,200.0
2010-02-25 10:40:00,22.76,22.78,22.75,22.76,500.0,22.4886,22.5083,22.4787,22.4886,500.0
2010-02-25 10:45:00,22.74,22.76,22.74,22.76,600.0,22.4688,22.4886,22.4688,22.4886,600.0
2010-02-25 10:50:00,22.75,22.75,22.72,22.75,1500.0,22.4787,22.4787,22.4491,22.4787,1500.0
2010-02-25 10:55:00,22.72,22.72,22.65,22.65,2400.0,22.4491,22.4491,22.3799,22.3799,2400.0
2010-02-25 11:00:00,22.64,22.64,22.6,22.6,1100.0,22.37,22.37,22.3305,22.3305,1100.0
2010-02-25 11:05:00,22.61,22.64,22.61,22.64,900.0,22.3404,22.37,22.3404,22.37,900.0
2010-02-25 11:10:00,22.64,22.71,22.64,22.67,1000.0,22.37,22.4392,22.37,22.3997,1000.0
2010-02-25 11:15:00,22.64,22.66,22.64,22.66,600.0,22.37,22.3898,22.37,22.3898,600.0
2010-02-25 11:20:00,22.64,22.68,22.64,22.67,3300.0,22.37,22.4095,22.37,22.3997,3300.0
2010-02-25 11:25:00,22.71,22.74,22.69,22.69,1800.0,22.4392,22.4688,22.4194,22.4194,1800.0
2010-02-25 11:30:00,22.67,22.69,22.67,22.69,400.0,22.3997,22.4194,22.3997,22.4194,400.0
2010-02-25 11:35:00,22.65,22.65,22.63,22.63,900.0,22.3799,22.3799,22.3601,22.3601,900.0
2010-02-25 11:40:00,22.65,22.66,22.65,22.66,400.0,22.3799,22.3898,22.3799,22.3898,400.0
2010-02-25 11:45:00,22.68,22.68,22.65,22.65,800.0,22.4095,22.4095,22.3799,22.3799,800.0
2010-02-25 11:50:00,22.64,22.64,22.56,22.58,1100.0,22.37,22.37,22.291,22.3107,1100.0
2010-02-25 11:55:00,22.56,22.58,22.56,22.56,600.0,22.291,22.3107,22.291,22.291,600.0
2010-02-25 12:00:00,22.56,22.57,22.52,22.56,2200.0,22.291,22.3008,22.2514,22.291,2200.0
2010-02-25 12:05:00,22.56,22.59,22.56,22.59,500.0,22.291,22.3206,22.291,22.3206,500.0
2010-02-25 12:10:00,22.6,22.62,22.57,22.62,1100.0,22.3305,22.3502,22.3008,22.3502,1100.0
2010-02-25 12:15:00,22.6,22.6,22.6,22.6,200.0,22.3305,22.3305,22.3305,22.3305,200.0
2010-02-25 12:20:00,22.61,22.63,22.61,22.63,200.0,22.3404,22.3601,22.3404,22.3601,200.0
2010-02-25 12:25:00,22.6,22.62,22.6,22.62,200.0,22.3305,22.3502,22.3305,22.3502,200.0
2010-02-25 12:30:00,22.62,22.62,22.62,22.62,200.0,22.3502,22.3502,22.3502,22.3502,200.0
2010-02-25 12:35:00,22.62,22.63,22.61,22.63,1000.0,22.3502,22.3601,22.3404,22.3601,1000.0
2010-02-25 12:40:00,22.62,22.66,22.62,22.66,200.0,22.3502,22.3898,22.3502,22.3898,200.0
2010-02-25 12:45:00,22.66,22.66,22.66,22.66,400.0,22.3898,22.3898,22.3898,22.3898,400.0
2010-02-25 12:50:00,22.64,22.64,22.64,22.64,100.0,22.37,22.37,22.37,22.37,100.0
2010-02-25 12:55:00,22.66,22.7,22.64,22.7,3100.0,22.3898,22.4293,22.37,22.4293,3100.0
2010-02-25 13:00:00,22.7,22.7,22.7,22.7,200.0,22.4293,22.4293,22.4293,22.4293,200.0
2010-02-25 13:05:00,22.68,22.68,22.63,22.63,600.0,22.4095,22.4095,22.3601,22.3601,600.0
2010-02-25 13:10:00,22.62,22.64,22.62,22.64,1100.0,22.3502,22.37,22.3502,22.37,1100.0
2010-02-25 13:15:00,22.65,22.65,22.65,22.65,200.0,22.3799,22.3799,22.3799,22.3799,200.0
2010-02-25 13:20:00,22.65,22.67,22.65,22.67,200.0,22.3799,22.3997,22.3799,22.3997,200.0
2010-02-25 13:25:00,22.65,22.66,22.63,22.64,500.0,22.3799,22.3898,22.3601,22.37,500.0
2010-02-25 13:30:00,22.63,22.63,22.63,22.63,100.0,22.3601,22.3601,22.3601,22.3601,100.0
2010-02-25 13:35:00,22.62,22.62,22.62,22.62,100.0,22.3502,22.3502,22.3502,22.3502,100.0
2010-02-25 13:40:00,22.63,22.68,22.63,22.65,400.0,22.3601,22.4095,22.3601,22.3799,400.0
2010-02-25 13:45:00,22.7,22.77,22.7,22.76,900.0,22.4293,22.4985,22.4293,22.4886,900.0
2010-02-25 13:50:00,22.77,22.83,22.77,22.83,900.0,22.4985,22.5577,22.4985,22.5577,900.0
2010-02-25 13:55:00,22.82,22.92,22.82,22.91,2300.0,22.5479,22.6467,22.5479,22.6368,2300.0
2010-02-25 14:00:00,22.92,22.95,22.88,22.88,1300.0,22.6467,22.6763,22.6071,22.6071,1300.0
2010-02-25 14:05:00,22.88,22.89,22.87,22.87,700.0,22.6071,22.617,22.5973,22.5973,700.0
2010-02-25 14:10:00,22.88,22.88,22.85,22.85,300.0,22.6071,22.6071,22.5775,22.5775,300.0
2010-02-25 14:15:00,22.82,22.82,22.79,22.79,400.0,22.5479,22.5479,22.5182,22.5182,400.0
2010-02-25 14:20:00,22.77,22.86,22.77,22.86,1600.0,22.4985,22.5874,22.4985,22.5874,1600.0
2010-02-25 14:25:00,22.86,22.86,22.85,22.85,400.0,22.5874,22.5874,22.5775,22.5775,400.0
2010-02-25 14:30:00,22.85,22.88,22.85,22.88,1200.0,22.5775,22.6071,22.5775,22.6071,1200.0
2010-02-25 14:35:00,22.88,22.88,22.83,22.83,400.0,22.6071,22.6071,22.5577,22.5577,400.0
2010-02-25 14:40:00,22.81,22.83,22.81,22.83,200.0,22.538,22.5577,22.538,22.5577,200.0
2010-02-25 14:45:00,22.82,22.85,22.82,22.83,1000.0,22.5479,22.5775,22.5479,22.5577,1000.0
2010-02-25 14:50:00,22.82,22.84,22.81,22.81,1200.0,22.5479,22.5676,22.538,22.538,1200.0
2010-02-25 14:55:00,22.81,22.81,22.81,22.81,100.0,22.538,22.538,22.538,22.538,100.0
2010-02-25 15:00:00,22.82,22.82,22.77,22.77,2700.0,22.5479,22.5479,22.4985,22.4985,2700.0
2010-02-25 15:05:00,22.79,22.93,22.78,22.93,4400.0,22.5182,22.6565,22.5083,22.6565,4400.0
2010-02-25 15:10:00,22.91,22.91,22.85,22.86,2000.0,22.6368,22.6368,22.5775,22.5874,2000.0
2010-02-25 15:15:00,22.86,22.86,22.83,22.83,1300.0,22.5874,22.5874,22.5577,22.5577,1300.0
2010-02-25 15:20:00,22.81,22.83,22.8,22.81,1300.0,22.538,22.5577,22.5281,22.538,1300.0
2010-02-25 15:25:00,22.85,22.97,22.85,22.97,2100.0,22.5775,22.6961,22.5775,22.6961,2100.0
2010-02-25 15:30:00,22.95,22.96,22.9,22.95,1800.0,22.6763,22.6862,22.6269,22.6763,1800.0
2010-02-25 15:35:00,22.93,22.97,22.93,22.94,2400.0,22.6565,22.6961,22.6565,22.6664,2400.0
2010-02-25 15:40:00,22.93,23.02,22.93,23.0,4000.0,22.6565,22.7455,22.6565,22.7257,4000.0
2010-02-25 15:45:00,22.97,23.01,22.95,22.95,1600.0,22.6961,22.7356,22.6763,22.6763,1600.0
2010-02-25 15:50:00,22.95,22.96,22.9,22.96,2600.0,22.6763,22.6862,22.6269,22.6862,2600.0
2010-02-25 15:55:00,22.95,22.99,22.93,22.99,7200.0,22.6763,22.7158,22.6565,22.7158,7200.0
2010-02-26 09:30:00,23.05,23.05,22.92,22.92,900.0,22.7751,22.7751,22.6467,22.6467,900.0
2010-02-26 09:35:00,22.96,22.96,22.96,22.96,100.0,22.6862,22.6862,22.6862,22.6862,100.0
2010-02-26 09:40:00,22.88,22.88,22.84,22.84,300.0,22.6071,22.6071,22.5676,22.5676,300.0
2010-02-26 09:45:00,22.88,22.9,22.88,22.9,200.0,22.6071,22.6269,22.6071,22.6269,200.0
2010-02-26 09:50:00,22.91,22.91,22.91,22.91,100.0,22.6368,22.6368,22.6368,22.6368,100.0
2010-02-26 09:55:00,22.91,22.91,22.91,22.91,0.0,22.6368,22.6368,22.6368,22.6368,0.0
2010-02-26 10:00:00,22.88,22.88,22.76,22.76,700.0,22.6071,22.6071,22.4886,22.4886,700.0
2010-02-26 10:05:00,22.75,22.79,22.66,22.74,2200.0,22.4787,22.5182,22.3898,22.4688,2200.0
2010-02-26 10:10:00,22.74,22.81,22.74,22.81,400.0,22.4688,22.538,22.4688,22.538,400.0
2010-02-26 10:15:00,22.86,22.86,22.82,22.82,400.0,22.5874,22.5874,22.5479,22.5479,400.0
2010-02-26 10:20:00,22.82,22.82,22.82,22.82,500.0,22.5479,22.5479,22.5479,22.5479,500.0
2010-02-26 10:25:00,22.82,22.82,22.78,22.78,1000.0,22.5479,22.5479,22.5083,22.5083,1000.0
2010-02-26 10:30:00,22.82,22.85,22.8,22.82,1900.0,22.5479,22.5775,22.5281,22.5479,1900.0
2010-02-26 10:35:00,22.77,22.79,22.76,22.79,5400.0,22.4985,22.5182,22.4886,22.5182,5400.0
2010-02-26 10:40:00,22.78,22.78,22.78,22.78,400.0,22.5083,22.5083,22.5083,22.5083,400.0
2010-02-26 10:45:00,22.78,22.8,22.74,22.77,600.0,22.5083,22.5281,22.4688,22.4985,600.0
2010-02-26 10:50:00,22.73,22.76,22.72,22.73,600.0,22.4589,22.4886,22.4491,22.4589,600.0
2010-02-26 10:55:00,22.72,22.77,22.65,22.77,2300.0,22.4491,22.4985,22.3799,22.4985,2300.0
2010-02-26 11:00:00,22.74,22.74,22.7,22.7,500.0,22.4688,22.4688,22.4293,22.4293,500.0
2010-02-26 11:05:00,22.69,22.73,22.69,22.71,1300.0,22.4194,22.4589,22.4194,22.4392,1300.0
2010-02-26 11:10:00,22.71,22.72,22.7,22.7,3000.0,22.4392,22.4491,22.4293,22.4293,3000.0
2010-02-26 11:15:00,22.71,22.71,22.7,22.71,3000.0,22.4392,22.4392,22.4293,22.4392,3000.0
2010-02-26 11:20:00,22.7,22.71,22.7,22.7,1000.0,22.4293,22.4392,22.4293,22.4293,1000.0
2010-02-26 11:25:00,22.7,22.71,22.7,22.71,2200.0,22.4293,22.4392,22.4293,22.4392,2200.0
2010-02-26 11:30:00,22.71,22.71,22.7,22.71,5100.0,22.4392,22.4392,22.4293,22.4392,5100.0
2010-02-26 11:35:00,22.7,22.73,22.7,22.71,500.0,22.4293,22.4589,22.4293,22.4392,500.0
2010-02-26 11:40:00,22.71,22.71,22.7,22.7,1300.0,22.4392,22.4392,22.4293,22.4293,1300.0
2010-02-26 11:45:00,22.7,22.7,22.7,22.7,800.0,22.4293,22.4293,22.4293,22.4293,800.0
2010-02-26 11:50:00,22.7,22.71,22.7,22.7,1100.0,22.4293,22.4392,22.4293,22.4293,1100.0
2010-02-26 11:55:00,22.7,22.71,22.7,22.7,1600.0,22.4293,22.4392,22.4293,22.4293,1600.0
2010-02-26 12:00:00,22.71,22.72,22.7,22.72,2500.0,22.4392,22.4491,22.4293,22.4491,2500.0
2010-02-26 12:05:00,22.74,22.75,22.74,22.75,2800.0,22.4688,22.4787,22.4688,22.4787,2800.0
2010-02-26 12:10:00,22.7,22.76,22.7,22.76,3400.0,22.4293,22.4886,22.4293,22.4886,3400.0
2010-02-26 12:15:00,22.75,22.76,22.75,22.76,3100.0,22.4787,22.4886,22.4787,22.4886,3100.0
2010-02-26 12:20:00,22.77,22.77,22.76,22.76,400.0,22.4985,22.4985,22.4886,22.4886,400.0
2010-02-26 12:25:00,22.76,22.76,22.75,22.75,600.0,22.4886,22.4886,22.4787,22.4787,600.0
2010-02-26 12:30:00,22.75,22.76,22.75,22.75,400.0,22.4787,22.4886,22.4787,22.4787,400.0
2010-02-26 12:35:00,22.76,22.78,22.75,22.78,3800.0,22.4886,22.5083,22.4787,22.5083,3800.0
2010-02-26 12:40:00,22.79,22.8,22.77,22.77,300.0,22.5182,22.5281,22.4985,22.4985,300.0
2010-02-26 12:45:00,22.77,22.78,22.75,22.75,600.0,22.4985,22.5083,22.4787,22.4787,600.0
2010-02-26 12:50:00,22.75,22.76,22.75,22.75,1900.0,22.4787,22.4886,22.4787,22.4787,1900.0
2010-02-26 12:55:00,22.76,22.77,22.75,22.75,1500.0,22.4886,22.4985,22.4787,22.4787,1500.0
2010-02-26 13:00:00,22.75,22.77,22.75,22.76,800.0,22.4787,22.4985,22.4787,22.4886,800.0
2010-02-26 13:05:00,22.76,22.76,22.75,22.75,400.0,22.4886,22.4886,22.4787,22.4787,400.0
2010-02-26 13:10:00,22.73,22.76,22.73,22.73,900.0,22.4589,22.4886,22.4589,22.4589,900.0
2010-02-26 13:15:00,22.73,22.8,22.73,22.79,2300.0,22.4589,22.5281,22.4589,22.5182,2300.0
2010-02-26 13:20:00,22.81,22.85,22.81,22.85,1600.0,22.538,22.5775,22.538,22.5775,1600.0
2010-02-26 13:25:00,22.84,22.88,22.84,22.88,500.0,22.5676,22.6071,22.5676,22.6071,500.0
2010-02-26 13:30:00,22.88,22.9,22.82,22.9,700.0,22.6071,22.6269,22.5479,22.6269,700.0
2010-02-26 13:35:00,22.85,22.85,22.81,22.84,300.0,22.5775,22.5775,22.538,22.5676,300.0
2010-02-26 13:40:00,22.82,22.82,22.82,22.82,600.0,22.5479,22.5479,22.5479,22.5479,600.0
2010-02-26 13:45:00,22.82,22.83,22.82,22.82,1200.0,22.5479,22.5577,22.5479,22.5479,1200.0
2010-02-26 13:50:00,22.82,22.83,22.82,22.83,1000.0,22.5479,22.5577,22.5479,22.5577,1000.0
2010-02-26 13:55:00,22.83,22.84,22.8,22.82,1600.0,22.5577,22.5676,22.5281,22.5479,1600.0
2010-02-26 14:00:00,22.83,22.84,22.82,22.83,1200.0,22.5577,22.5676,22.5479,22.5577,1200.0
2010-02-26 14:05:00,22.83,22.83,22.79,22.81,1600.0,22.5577,22.5577,22.5182,22.538,1600.0
2010-02-26 14:10:00,22.81,22.81,22.78,22.81,3200.0,22.538,22.538,22.5083,22.538,3200.0
2010-02-26 14:15:00,22.81,22.81,22.76,22.76,5100.0,22.538,22.538,22.4886,22.4886,5100.0
2010-02-26 14:20:00,22.76,22.76,22.73,22.73,1800.0,22.4886,22.4886,22.4589,22.4589,1800.0
2010-02-26 14:25:00,22.74,22.75,22.73,22.74,3400.0,22.4688,22.4787,22.4589,22.4688,3400.0
2010-02-26 14:30:00,22.75,22.75,22.74,22.75,1600.0,22.4787,22.4787,22.4688,22.4787,1600.0
2010-02-26 14:35:00,22.77,22.77,22.76,22.76,1100.0,22.4985,22.4985,22.4886,22.4886,1100.0
2010-02-26 14:40:00,22.76,22.8,22.74,22.8,3500.0,22.4886,22.5281,22.4688,22.5281,3500.0
2010-02-26 14:45:00,22.8,22.81,22.77,22.77,1700.0,22.5281,22.538,22.4985,22.4985,1700.0
2010-02-26 14:50:00,22.8,22.81,22.78,22.81,2000.0,22.5281,22.538,22.5083,22.538,2000.0
2010-02-26 14:55:00,22.79,22.82,22.79,22.81,2400.0,22.5182,22.5479,22.5182,22.538,2400.0
2010-02-26 15:00:00,22.82,22.85,22.8,22.85,5500.0,22.5479,22.5775,22.5281,22.5775,5500.0
2010-02-26 15:05:00,22.84,22.86,22.83,22.84,4000.0,22.5676,22.5874,22.5577,22.5676,4000.0
2010-02-26 15:10:00,22.83,22.9,22.83,22.86,3700.0,22.5577,22.6269,22.5577,22.5874,3700.0
2010-02-26 15:15:00,22.87,22.91,22.87,22.9,2700.0,22.5973,22.6368,22.5973,22.6269,2700.0
2010-02-26 15:20:00,22.9,22.94,22.89,22.93,3700.0,22.6269,22.6664,22.617,22.6565,3700.0
2010-02-26 15:25:00,22.94,22.98,22.94,22.96,4700.0,22.6664,22.706,22.6664,22.6862,4700.0
2010-02-26 15:30:00,22.98,22.98,22.89,22.89,3800.0,22.706,22.706,22.617,22.617,3800.0
2010-02-26 15:35:00,22.9,22.9,22.87,22.88,2600.0,22.6269,22.6269,22.5973,22.6071,2600.0
2010-02-26 15:40:00,22.87,22.94,22.86,22.94,5900.0,22.5973,22.6664,22.5874,22.6664,5900.0
2010-02-26 15:45:00,22.93,22.94,22.89,22.94,6500.0,22.6565,22.6664,22.617,22.6664,6500.0
2010-02-26 15:50:00,22.94,23.0,22.93,23.0,8600.0,22.6664,22.7257,22.6565,22.7257,8600.0
2010-02-26 15:55:00,22.98,23.0,22.94,22.94,33600.0,22.706,22.7257,22.6664,22.6664,33600.0
2010-03-01 09:30:00,23.24,23.75,23.24,23.59,12400.0,22.9629,23.4668,22.9629,23.3087,12400.0
2010-03-01 09:35:00,23.57,23.62,23.43,23.57,7400.0,23.2889,23.3383,23.1506,23.2889,7400.0
2010-03-01 09:40:00,23.57,23.7,23.55,23.65,4600.0,23.2889,23.4174,23.2692,23.368,4600.0
2010-03-01 09:45:00,23.72,23.73,23.64,23.64,2000.0,23.4371,23.447,23.3581,23.3581,2000.0
2010-03-01 09:50:00,23.64,23.66,23.58,23.58,5200.0,23.3581,23.3778,23.2988,23.2988,5200.0
2010-03-01 09:55:00,23.58,23.58,23.48,23.48,6500.0,23.2988,23.2988,23.2,23.2,6500.0
2010-03-01 10:00:00,23.5,23.58,23.5,23.56,6600.0,23.2198,23.2988,23.2198,23.279,6600.0
2010-03-01 10:05:00,23.56,23.66,23.56,23.65,13300.0,23.279,23.3778,23.279,23.368,13300.0
2010-03-01 10:10:00,23.64,23.67,23.48,23.5,18400.0,23.3581,23.3877,23.2,23.2198,18400.0
2010-03-01 10:15:00,23.51,23.55,23.48,23.55,2800.0,23.2296,23.2692,23.2,23.2692,2800.0
2010-03-01 10:20:00,23.55,23.59,23.55,23.59,3100.0,23.2692,23.3087,23.2692,23.3087,3100.0
2010-03-01 10:25:00,23.6,23.6,23.57,23.59,2700.0,23.3186,23.3186,23.2889,23.3087,2700.0
2010-03-01 10:30:00,23.59,23.59,23.57,23.57,1400.0,23.3087,23.3087,23.2889,23.2889,1400.0
2010-03-01 10:35:00,23.58,23.59,23.57,23.59,1900.0,23.2988,23.3087,23.2889,23.3087,1900.0
2010-03-01 10:40:00,23.59,23.64,23.59,23.63,800.0,23.3087,23.3581,23.3087,23.3482,800.0
2010-03-01 10:45:00,23.64,23.68,23.63,23.67,1300.0,23.3581,23.3976,23.3482,23.3877,1300.0
2010-03-01 10:50:00,23.68,23.7,23.68,23.7,1700.0,23.3976,23.4174,23.3976,23.4174,1700.0
2010-03-01 10:55:00,23.71,23.74,23.71,23.71,2300.0,23.4272,23.4569,23.4272,23.4272,2300.0
2010-03-01 11:00:00,23.71,23.74,23.71,23.74,700.0,23.4272,23.4569,23.4272,23.4569,700.0
2010-03-01 11:05:00,23.74,23.82,23.73,23.78,3900.0,23.4569,23.5359,23.447,23.4964,3900.0
2010-03-01 11:10:00,23.8,23.8,23.74,23.74,2200.0,23.5162,23.5162,23.4569,23.4569,2200.0
2010-03-01 11:15:00,23.73,23.73,23.73,23.73,600.0,23.447,23.447,23.447,23.447,600.0
2010-03-01 11:20:00,23.72,23.73,23.68,23.69,3600.0,23.4371,23.447,23.3976,23.4075,3600.0
2010-03-01 11:25:00,23.69,23.69,23.64,23.64,2500.0,23.4075,23.4075,23.3581,23.3581,2500.0
2010-03-01 11:30:00,23.65,23.66,23.65,23.66,900.0,23.368,23.3778,23.368,23.3778,900.0
2010-03-01 11:35:00,23.66,23.69,23.64,23.64,2700.0,23.3778,23.4075,23.3581,23.3581,2700.0
2010-03-01 11:40:00,23.67,23.68,23.67,23.67,1100.0,23.3877,23.3976,23.3877,23.3877,1100.0
2010-03-01 11:45:00,23.65,23.67,23.65,23.67,700.0,23.368,23.3877,23.368,23.3877,700.0
2010-03-01 11:50:00,23.67,23.68,23.67,23.68,1200.0,23.3877,23.3976,23.3877,23.3976,1200.0
2010-03-01 11:55:00,23.68,23.7,23.67,23.7,1900.0,23.3976,23.4174,23.3877,23.4174,1900.0
2010-03-01 12:00:00,23.71,23.71,23.68,23.68,700.0,23.4272,23.4272,23.3976,23.3976,700.0
2010-03-01 12:05:00,23.67,23.73,23.67,23.73,1700.0,23.3877,23.447,23.3877,23.447,1700.0
2010-03-01 12:10:00,23.72,23.73,23.72,23.73,700.0,23.4371,23.447,23.4371,23.447,700.0
2010-03-01 12:15:00,23.73,23.75,23.73,23.75,800.0,23.447,23.4668,23.447,23.4668,800.0
2010-03-01 12:20:00,23.75,23.75,23.74,23.74,500.0,23.4668,23.4668,23.4569,23.4569,500.0
2010-03-01 12:25:00,23.75,23.75,23.75,23.75,400.0,23.4668,23.4668,23.4668,23.4668,400.0
2010-03-01 12:30:00,23.75,23.75,23.73,23.73,1700.0,23.4668,23.4668,23.447,23.447,1700.0
2010-03-01 12:35:00,23.73,23.73,23.73,23.73,700.0,23.447,23.447,23.447,23.447,700.0
2010-03-01 12:40:00,23.74,23.75,23.74,23.75,1700.0,23.4569,23.4668,23.4569,23.4668,1700.0
2010-03-01 12:45:00,23.75,23.76,23.73,23.76,1400.0,23.4668,23.4767,23.447,23.4767,1400.0
2010-03-01 12:50:00,23.77,23.78,23.76,23.77,1500.0,23.4865,23.4964,23.4767,23.4865,1500.0
2010-03-01 12:55:00,23.76,23.77,23.75,23.76,2300.0,23.4767,23.4865,23.4668,23.4767,2300.0
2010-03-01 13:00:00,23.77,23.77,23.76,23.77,1700.0,23.4865,23.4865,23.4767,23.4865,1700.0
2010-03-01 13:05:00,23.77,23.78,23.77,23.77,1400.0,23.4865,23.4964,23.4865,23.4865,1400.0
2010-03-01 13:10:00,23.78,23.81,23.78,23.79,1700.0,23.4964,23.5261,23.4964,23.5063,1700.0
2010-03-01 13:15:00,23.8,23.85,23.8,23.82,2200.0,23.5162,23.5656,23.5162,23.5359,2200.0
2010-03-01 13:20:00,23.84,23.85,23.83,23.84,1500.0,23.5557,23.5656,23.5458,23.5557,1500.0
2010-03-01 13:25:00,23.85,23.86,23.85,23.86,1000.0,23.5656,23.5755,23.5656,23.5755,1000.0
2010-03-01 13:30:00,23.86,23.87,23.83,23.83,2600.0,23.5755,23.5853,23.5458,23.5458,2600.0
2010-03-01 13:35:00,23.85,23.86,23.85,23.85,1100.0,23.5656,23.5755,23.5656,23.5656,1100.0
2010-03-01 13:40:00,23.85,23.86,23.85,23.85,900.0,23.5656,23.5755,23.5656,23.5656,900.0
2010-03-01 13:45:00,23.85,23.89,23.83,23.89,2500.0,23.5656,23.6051,23.5458,23.6051,2500.0
2010-03-01 13:50:00,23.88,23.9,23.88,23.9,1400.0,23.5952,23.615,23.5952,23.615,1400.0
2010-03-01 13:55:00,23.9,23.9,23.85,23.87,4800.0,23.615,23.615,23.5656,23.5853,4800.0
2010-03-01 14:00:00,23.85,23.87,23.85,23.85,1900.0,23.5656,23.5853,23.5656,23.5656,1900.0
2010-03-01 14:05:00,23.86,23.86,23.83,23.84,7800.0,23.5755,23.5755,23.5458,23.5557,7800.0
2010-03-01 14:10:00,23.84,23.84,23.8,23.83,3200.0,23.5557,23.5557,23.5162,23.5458,3200.0
2010-03-01 14:15:00,23.83,23.86,23.82,23.85,3600.0,23.5458,23.5755,23.5359,23.5656,3600.0
2010-03-01 14:20:00,23.85,23.85,23.83,23.83,2900.0,23.5656,23.5656,23.5458,23.5458,2900.0
2010-03-01 14:25:00,23.83,23.84,23.83,23.83,1000.0,23.5458,23.5557,23.5458,23.5458,1000.0
2010-03-01 14:30:00,23.84,23.84,23.8,23.8,34200.0,23.5557,23.5557,23.5162,23.5162,34200.0
2010-03-01 14:35:00,23.81,23.81,23.8,23.81,1800.0,23.5261,23.5261,23.5162,23.5261,1800.0
2010-03-01 14:40:00,23.8,23.81,23.8,23.8,2600.0,23.5162,23.5261,23.5162,23.5162,2600.0
2010-03-01 14:45:00,23.81,23.81,23.8,23.8,1300.0,23.5261,23.5261,23.5162,23.5162,1300.0
2010-03-01 14:50:00,23.8,23.81,23.78,23.79,3800.0,23.5162,23.5261,23.4964,23.5063,3800.0
2010-03-01 14:55:00,23.78,23.78,23.75,23.75,12700.0,23.4964,23.4964,23.4668,23.4668,12700.0
2010-03-01 15:00:00,23.75,23.76,23.69,23.69,9400.0,23.4668,23.4767,23.4075,23.4075,9400.0
2010-03-01 15:05:00,23.68,23.7,23.65,23.65,18800.0,23.3976,23.4174,23.368,23.368,18800.0
2010-03-01 15:10:00,23.65,23.66,23.64,23.65,2900.0,23.368,23.3778,23.3581,23.368,2900.0
2010-03-01 15:15:00,23.65,23.69,23.65,23.69,3700.0,23.368,23.4075,23.368,23.4075,3700.0
2010-03-01 15:20:00,23.68,23.72,23.68,23.72,3100.0,23.3976,23.4371,23.3976,23.4371,3100.0
2010-03-01 15:25:00,23.72,23.75,23.72,23.73,4600.0,23.4371,23.4668,23.4371,23.447,4600.0
2010-03-01 15:30:00,23.73,23.75,23.73,23.75,3500.0,23.447,23.4668,23.447,23.4668,3500.0
2010-03-01 15:35:00,23.75,23.75,23.74,23.74,3800.0,23.4668,23.4668,23.4569,23.4569,3800.0
2010-03-01 15:40:00,23.74,23.75,23.74,23.75,22600.0,23.4569,23.4668,23.4569,23.4668,22600.0
2010-03-01 15:45:00,23.76,23.78,23.75,23.78,6900.0,23.4767,23.4964,23.4668,23.4964,6900.0
2010-03-01 15:50:00,23.79,23.87,23.79,23.87,13000.0,23.5063,23.5853,23.5063,23.5853,13000.0
2010-03-01 15:55:00,23.86,23.88,23.79,23.8,22800.0,23.5755,23.5952,23.5063,23.5162,22800.0
2010-03-02 09:30:00,23.85,23.87,23.77,23.85,4300.0,23.5656,23.5853,23.4865,23.5656,4300.0
2010-03-02 09:35:00,23.87,23.88,23.83,23.83,1200.0,23.5853,23.5952,23.5458,23.5458,1200.0
2010-03-02 09:40:00,23.84,23.88,23.84,23.88,500.0,23.5557,23.5952,23.5557,23.5952,500.0
2010-03-02 09:45:00,23.85,23.86,23.84,23.84,2200.0,23.5656,23.5755,23.5557,23.5557,2200.0
2010-03-02 09:50:00,23.85,23.85,23.79,23.79,1000.0,23.5656,23.5656,23.5063,23.5063,1000.0
2010-03-02 09:55:00,23.8,23.84,23.8,23.81,1700.0,23.5162,23.5557,23.5162,23.5261,1700.0
2010-03-02 10:00:00,23.83,23.84,23.81,23.82,3700.0,23.5458,23.5557,23.5261,23.5359,3700.0
2010-03-02 10:05:00,23.81,23.82,23.8,23.8,3100.0,23.5261,23.5359,23.5162,23.5162,3100.0
2010-03-02 10:10:00,23.78,23.79,23.73,23.73,2900.0,23.4964,23.5063,23.447,23.447,2900.0
2010-03-02 10:15:00,23.71,23.73,23.7,23.73,2100.0,23.4272,23.447,23.4174,23.447,2100.0
2010-03-02 10:20:00,23.75,23.76,23.74,23.76,800.0,23.4668,23.4767,23.4569,23.4767,800.0
2010-03-02 10:25:00,23.76,23.76,23.75,23.76,1500.0,23.4767,23.4767,23.4668,23.4767,1500.0
2010-03-02 10:30:00,23.77,23.79,23.76,23.77,3100.0,23.4865,23.5063,23.4767,23.4865,3100.0
2010-03-02 10:35:00,23.77,23.77,23.76,23.77,1900.0,23.4865,23.4865,23.4767,23.4865,1900.0
2010-03-02 10:40:00,23.77,23.78,23.74,23.75,2800.0,23.4865,23.4964,23.4569,23.4668,2800.0
2010-03-02 10:45:00,23.75,23.77,23.75,23.75,1600.0,23.4668,23.4865,23.4668,23.4668,1600.0
2010-03-02 10:50:00,23.77,23.77,23.76,23.76,800.0,23.4865,23.4865,23.4767,23.4767,800.0
2010-03-02 10:55:00,23.75,23.76,23.73,23.73,2500.0,23.4668,23.4767,23.447,23.447,2500.0
2010-03-02 11:00:00,23.72,23.74,23.72,23.72,1000.0,23.4371,23.4569,23.4371,23.4371,1000.0
2010-03-02 11:05:00,23.73,23.74,23.72,23.74,2900.0,23.447,23.4569,23.4371,23.4569,2900.0
2010-03-02 11:10:00,23.73,23.74,23.72,23.74,1300.0,23.447,23.4569,23.4371,23.4569,1300.0
2010-03-02 11:15:00,23.74,23.74,23.7,23.7,2500.0,23.4569,23.4569,23.4174,23.4174,2500.0
2010-03-02 11:20:00,23.72,23.72,23.69,23.71,1400.0,23.4371,23.4371,23.4075,23.4272,1400.0
2010-03-02 11:25:00,23.71,23.76,23.71,23.76,3100.0,23.4272,23.4767,23.4272,23.4767,3100.0
2010-03-02 11:30:00,23.76,23.76,23.74,23.74,800.0,23.4767,23.4767,23.4569,23.4569,800.0
2010-03-02 11:35:00,23.74,23.75,23.74,23.74,2200.0,23.4569,23.4668,23.4569,23.4569,2200.0
2010-03-02 11:40:00,23.74,23.74,23.73,23.73,500.0,23.4569,23.4569,23.447,23.447,500.0
2010-03-02 11:45:00,23.73,23.74,23.73,23.73,600.0,23.447,23.4569,23.447,23.447,600.0
2010-03-02 11:50:00,23.73,23.74,23.73,23.73,1100.0,23.447,23.4569,23.447,23.447,1100.0
2010-03-02 11:55:00,23.73,23.73,23.72,23.73,1500.0,23.447,23.447,23.4371,23.447,1500.0
2010-03-02 12:00:00,23.73,23.73,23.73,23.73,100.0,23.447,23.447,23.447,23.447,100.0
2010-03-02 12:05:00,23.72,23.73,23.72,23.72,1000.0,23.4371,23.447,23.4371,23.4371,1000.0
2010-03-02 12:10:00,23.72,23.72,23.71,23.72,2000.0,23.4371,23.4371,23.4272,23.4371,2000.0
2010-03-02 12:15:00,23.7,23.71,23.7,23.71,2100.0,23.4174,23.4272,23.4174,23.4272,2100.0
2010-03-02 12:20:00,23.7,23.72,23.7,23.72,1000.0,23.4174,23.4371,23.4174,23.4371,1000.0
2010-03-02 12:25:00,23.71,23.72,23.71,23.72,200.0,23.4272,23.4371,23.4272,23.4371,200.0
2010-03-02 12:30:00,23.71,23.72,23.71,23.72,800.0,23.4272,23.4371,23.4272,23.4371,800.0
2010-03-02 12:35:00,23.71,23.72,23.71,23.71,600.0,23.4272,23.4371,23.4272,23.4272,600.0
2010-03-02 12:40:00,23.71,23.72,23.71,23.71,500.0,23.4272,23.4371,23.4272,23.4272,500.0
2010-03-02 12:45:00,23.71,23.72,23.71,23.72,700.0,23.4272,23.4371,23.4272,23.4371,700.0
2010-03-02 12:50:00,23.71,23.72,23.71,23.71,1300.0,23.4272,23.4371,23.4272,23.4272,1300.0
2010-03-02 12:55:00,23.7,23.75,23.7,23.74,4100.0,23.4174,23.4668,23.4174,23.4569,4100.0
2010-03-02 13:00:00,23.73,23.74,23.72,23.72,2000.0,23.447,23.4569,23.4371,23.4371,2000.0
2010-03-02 13:05:00,23.71,23.72,23.71,23.72,300.0,23.4272,23.4371,23.4272,23.4371,300.0
2010-03-02 13:10:00,23.71,23.73,23.71,23.72,1300.0,23.4272,23.447,23.4272,23.4371,1300.0
2010-03-02 13:15:00,23.72,23.73,23.71,23.71,1200.0,23.4371,23.447,23.4272,23.4272,1200.0
2010-03-02 13:20:00,23.72,23.73,23.72,23.73,400.0,23.4371,23.447,23.4371,23.447,400.0
2010-03-02 13:25:00,23.71,23.73,23.71,23.73,1800.0,23.4272,23.447,23.4272,23.447,1800.0
2010-03-02 13:30:00,23.72,23.75,23.71,23.75,4900.0,23.4371,23.4668,23.4272,23.4668,4900.0
2010-03-02 13:35:00,23.75,23.75,23.71,23.72,2300.0,23.4668,23.4668,23.4272,23.4371,2300.0
2010-03-02 13:40:00,23.71,23.73,23.71,23.71,1800.0,23.4272,23.447,23.4272,23.4272,1800.0
2010-03-02 13:45:00,23.7,23.74,23.7,23.72,1900.0,23.4174,23.4569,23.4174,23.4371,1900.0
2010-03-02 13:50:00,23.73,23.75,23.71,23.75,3500.0,23.447,23.4668,23.4272,23.4668,3500.0
2010-03-02 13:55:00,23.74,23.77,23.73,23.76,5300.0,23.4569,23.4865,23.447,23.4767,5300.0
2010-03-02 14:00:00,23.76,23.78,23.74,23.77,2700.0,23.4767,23.4964,23.4569,23.4865,2700.0
2010-03-02 14:05:00,23.76,23.76,23.76,23.76,500.0,23.4767,23.4767,23.4767,23.4767,500.0
2010-03-02 14:10:00,23.75,23.76,23.75,23.76,300.0,23.4668,23.4767,23.4668,23.4767,300.0
2010-03-02 14:15:00,23.74,23.74,23.72,23.74,700.0,23.4569,23.4569,23.4371,23.4569,700.0
2010-03-02 14:20:00,23.76,23.76,23.76,23.76,300.0,23.4767,23.4767,23.4767,23.4767,300.0
2010-03-02 14:25:00,23.74,23.74,23.7,23.71,1900.0,23.4569,23.4569,23.4174,23.4272,1900.0
2010-03-02 14:30:00,23.71,23.72,23.7,23.72,2300.0,23.4272,23.4371,23.4174,23.4371,2300.0
2010-03-02 14:35:00,23.72,23.72,23.71,23.71,1300.0,23.4371,23.4371,23.4272,23.4272,1300.0
2010-03-02 14:40:00,23.72,23.72,23.71,23.71,1800.0,23.4371,23.4371,23.4272,23.4272,1800.0
2010-03-02 14:45:00,23.7,23.7,23.68,23.68,2000.0,23.4174,23.4174,23.3976,23.3976,2000.0
2010-03-02 14:50:00,23.66,23.67,23.6,23.63,3700.0,23.3778,23.3877,23.3186,23.3482,3700.0
2010-03-02 14:55:00,23.63,23.63,23.59,23.59,1000.0,23.3482,23.3482,23.3087,23.3087,1000.0
2010-03-02 15:00:00,23.61,23.69,23.61,23.69,4200.0,23.3284,23.4075,23.3284,23.4075,4200.0
2010-03-02 15:05:00,23.69,23.74,23.69,23.73,4900.0,23.4075,23.4569,23.4075,23.447,4900.0
2010-03-02 15:10:00,23.72,23.72,23.71,23.71,3000.0,23.4371,23.4371,23.4272,23.4272,3000.0
2010-03-02 15:15:00,23.71,23.72,23.7,23.71,2500.0,23.4272,23.4371,23.4174,23.4272,2500.0
2010-03-02 15:20:00,23.7,23.7,23.67,23.67,1100.0,23.4174,23.4174,23.3877,23.3877,1100.0
2010-03-02 15:25:00,23.68,23.68,23.63,23.63,1700.0,23.3976,23.3976,23.3482,23.3482,1700.0
2010-03-02 15:30:00,23.64,23.67,23.62,23.66,1700.0,23.3581,23.3877,23.3383,23.3778,1700.0
2010-03-02 15:35:00,23.67,23.67,23.63,23.63,2400.0,23.3877,23.3877,23.3482,23.3482,2400.0
2010-03-02 15:40:00,23.64,23.67,23.6,23.6,3800.0,23.3581,23.3877,23.3186,23.3186,3800.0
2010-03-02 15:45:00,23.6,23.72,23.6,23.72,12300.0,23.3186,23.4371,23.3186,23.4371,12300.0
2010-03-02 15:50:00,23.72,23.73,23.71,23.72,9900.0,23.4371,23.447,23.4272,23.4371,9900.0
2010-03-02 15:55:00,23.73,23.78,23.72,23.75,37800.0,23.447,23.4964,23.4371,23.4668,37800.0
2010-03-03 09:30:00,23.94,23.95,23.72,23.94,4600.0,23.6545,23.6644,23.4371,23.6545,4600.0
2010-03-03 09:35:00,23.94,23.94,23.94,23.94,0.0,23.6545,23.6545,23.6545,23.6545,0.0
2010-03-03 09:40:00,23.83,23.83,23.8,23.82,400.0,23.5458,23.5458,23.5162,23.5359,400.0
2010-03-03 09:45:00,23.81,23.81,23.81,23.81,200.0,23.5261,23.5261,23.5261,23.5261,200.0
2010-03-03 09:50:00,23.84,23.86,23.84,23.84,1000.0,23.5557,23.5755,23.5557,23.5557,1000.0
2010-03-03 09:55:00,23.84,23.84,23.81,23.82,600.0,23.5557,23.5557,23.5261,23.5359,600.0
2010-03-03 10:00:00,23.85,23.89,23.83,23.83,1300.0,23.5656,23.6051,23.5458,23.5458,1300.0
2010-03-03 10:05:00,23.79,23.81,23.73,23.78,1600.0,23.5063,23.5261,23.447,23.4964,1600.0
2010-03-03 10:10:00,23.78,23.78,23.78,23.78,0.0,23.4964,23.4964,23.4964,23.4964,0.0
2010-03-03 10:15:00,23.81,23.84,23.81,23.84,700.0,23.5261,23.5557,23.5261,23.5557,700.0
2010-03-03 10:20:00,23.82,23.9,23.82,23.88,1800.0,23.5359,23.615,23.5359,23.5952,1800.0
2010-03-03 10:25:00,23.85,23.89,23.84,23.84,1000.0,23.5656,23.6051,23.5557,23.5557,1000.0
2010-03-03 10:30:00,23.84,23.84,23.78,23.78,900.0,23.5557,23.5557,23.4964,23.4964,900.0
2010-03-03 10:35:00,23.82,23.86,23.82,23.86,500.0,23.5359,23.5755,23.5359,23.5755,500.0
2010-03-03 10:40:00,23.85,23.85,23.83,23.83,700.0,23.5656,23.5656,23.5458,23.5458,700.0
2010-03-03 10:45:00,23.84,23.86,23.84,23.86,200.0,23.5557,23.5755,23.5557,23.5755,200.0
2010-03-03 10:50:00,23.84,23.85,23.84,23.84,700.0,23.5557,23.5656,23.5557,23.5557,700.0
2010-03-03 10:55:00,23.85,23.94,23.85,23.9,2100.0,23.5656,23.6545,23.5656,23.615,2100.0
2010-03-03 11:00:00,23.92,23.94,23.89,23.94,2500.0,23.6347,23.6545,23.6051,23.6545,2500.0
2010-03-03 11:05:00,23.91,23.94,23.89,23.89,3200.0,23.6249,23.6545,23.6051,23.6051,3200.0
2010-03-03 11:10:00,23.9,23.9,23.85,23.86,2600.0,23.615,23.615,23.5656,23.5755,2600.0
2010-03-03 11:15:00,23.86,23.9,23.85,23.9,4500.0,23.5755,23.615,23.5656,23.615,4500.0
2010-03-03 11:20:00,23.89,23.91,23.83,23.83,2200.0,23.6051,23.6249,23.5458,23.5458,2200.0
2010-03-03 11:25:00,23.83,23.89,23.83,23.86,1600.0,23.5458,23.6051,23.5458,23.5755,1600.0
2010-03-03 11:30:00,23.87,23.89,23.85,23.86,3300.0,23.5853,23.6051,23.5656,23.5755,3300.0
2010-03-03 11:35:00,23.85,23.88,23.84,23.84,1200.0,23.5656,23.5952,23.5557,23.5557,1200.0
2010-03-03 11:40:00,23.84,23.85,23.84,23.84,400.0,23.5557,23.5656,23.5557,23.5557,400.0
2010-03-03 11:45:00,23.84,23.85,23.84,23.85,200.0,23.5557,23.5656,23.5557,23.5656,200.0
2010-03-03 11:50:00,23.85,23.87,23.83,23.84,1400.0,23.5656,23.5853,23.5458,23.5557,1400.0
2010-03-03 11:55:00,23.85,23.85,23.85,23.85,300.0,23.5656,23.5656,23.5656,23.5656,300.0
2010-03-03 12:00:00,23.85,23.86,23.83,23.85,400.0,23.5656,23.5755,23.5458,23.5656,400.0
2010-03-03 12:05:00,23.84,23.84,23.83,23.83,600.0,23.5557,23.5557,23.5458,23.5458,600.0
2010-03-03 12:10:00,23.86,23.86,23.86,23.86,200.0,23.5755,23.5755,23.5755,23.5755,200.0
2010-03-03 12:15:00,23.84,23.86,23.84,23.84,700.0,23.5557,23.5755,23.5557,23.5557,700.0
2010-03-03 12:20:00,23.85,23.85,23.85,23.85,200.0,23.5656,23.5656,23.5656,23.5656,200.0
2010-03-03 12:25:00,23.87,23.87,23.84,23.84,400.0,23.5853,23.5853,23.5557,23.5557,400.0
2010-03-03 12:30:00,23.81,23.83,23.79,23.83,1000.0,23.5261,23.5458,23.5063,23.5458,1000.0
2010-03-03 12:35:00,23.84,23.84,23.8,23.8,600.0,23.5557,23.5557,23.5162,23.5162,600.0
2010-03-03 12:40:00,23.79,23.79,23.79,23.79,200.0,23.5063,23.5063,23.5063,23.5063,200.0
2010-03-03 12:45:00,23.79,23.81,23.79,23.81,800.0,23.5063,23.5261,23.5063,23.5261,800.0
2010-03-03 12:50:00,23.79,23.79,23.76,23.77,600.0,23.5063,23.5063,23.4767,23.4865,600.0
2010-03-03 12:55:00,23.77,23.79,23.76,23.78,1000.0,23.4865,23.5063,23.4767,23.4964,1000.0
2010-03-03 13:00:00,23.78,23.79,23.77,23.78,1200.0,23.4964,23.5063,23.4865,23.4964,1200.0
2010-03-03 13:05:00,23.76,23.76,23.75,23.76,500.0,23.4767,23.4767,23.4668,23.4767,500.0
2010-03-03 13:10:00,23.76,23.76,23.71,23.72,1500.0,23.4767,23.4767,23.4272,23.4371,1500.0
2010-03-03 13:15:00,23.73,23.77,23.7,23.73,3800.0,23.447,23.4865,23.4174,23.447,3800.0
2010-03-03 13:20:00,23.75,23.79,23.71,23.71,5900.0,23.4668,23.5063,23.4272,23.4272,5900.0
2010-03-03 13:25:00,23.72,23.74,23.72,23.74,1300.0,23.4371,23.4569,23.4371,23.4569,1300.0
2010-03-03 13:30:00,23.72,23.73,23.72,23.73,700.0,23.4371,23.447,23.4371,23.447,700.0
2010-03-03 13:35:00,23.73,23.74,23.7,23.72,2400.0,23.447,23.4569,23.4174,23.4371,2400.0
2010-03-03 13:40:00,23.72,23.77,23.71,23.73,7600.0,23.4371,23.4865,23.4272,23.447,7600.0
2010-03-03 13:45:00,23.73,23.8,23.73,23.75,9000.0,23.447,23.5162,23.447,23.4668,9000.0
2010-03-03 13:50:00,23.75,23.76,23.73,23.74,1000.0,23.4668,23.4767,23.447,23.4569,1000.0
2010-03-03 13:55:00,23.75,23.75,23.74,23.75,400.0,23.4668,23.4668,23.4569,23.4668,400.0
2010-03-03 14:00:00,23.75,23.75,23.75,23.75,300.0,23.4668,23.4668,23.4668,23.4668,300.0
2010-03-03 14:05:00,23.74,23.75,23.74,23.75,700.0,23.4569,23.4668,23.4569,23.4668,700.0
2010-03-03 14:10:00,23.75,23.75,23.75,23.75,800.0,23.4668,23.4668,23.4668,23.4668,800.0
2010-03-03 14:15:00,23.74,23.75,23.73,23.74,2200.0,23.4569,23.4668,23.447,23.4569,2200.0
2010-03-03 14:20:00,23.73,23.73,23.69,23.69,2100.0,23.447,23.447,23.4075,23.4075,2100.0
2010-03-03 14:25:00,23.69,23.69,23.66,23.66,700.0,23.4075,23.4075,23.3778,23.3778,700.0
2010-03-03 14:30:00,23.69,23.69,23.69,23.69,400.0,23.4075,23.4075,23.4075,23.4075,400.0
2010-03-03 14:35:00,23.69,23.72,23.63,23.63,1800.0,23.4075,23.4371,23.3482,23.3482,1800.0
2010-03-03 14:40:00,23.62,23.63,23.61,23.61,700.0,23.3383,23.3482,23.3284,23.3284,700.0
2010-03-03 14:45:00,23.6,23.6,23.55,23.55,1500.0,23.3186,23.3186,23.2692,23.2692,1500.0
2010-03-03 14:50:00,23.57,23.62,23.57,23.62,1300.0,23.2889,23.3383,23.2889,23.3383,1300.0
2010-03-03 14:55:00,23.6,23.6,23.55,23.55,800.0,23.3186,23.3186,23.2692,23.2692,800.0
2010-03-03 15:00:00,23.55,23.59,23.55,23.58,3000.0,23.2692,23.3087,23.2692,23.2988,3000.0
2010-03-03 15:05:00,23.57,23.6,23.55,23.6,5900.0,23.2889,23.3186,23.2692,23.3186,5900.0
2010-03-03 15:10:00,23.6,23.64,23.6,23.64,2000.0,23.3186,23.3581,23.3186,23.3581,2000.0
2010-03-03 15:15:00,23.65,23.66,23.6,23.61,10900.0,23.368,23.3778,23.3186,23.3284,10900.0
2010-03-03 15:20:00,23.6,23.6,23.59,23.6,1000.0,23.3186,23.3186,23.3087,23.3186,1000.0
2010-03-03 15:25:00,23.62,23.63,23.6,23.62,1600.0,23.3383,23.3482,23.3186,23.3383,1600.0
2010-03-03 15:30:00,23.63,23.65,23.61,23.65,2800.0,23.3482,23.368,23.3284,23.368,2800.0
2010-03-03 15:35:00,23.67,23.7,23.66,23.66,2300.0,23.3877,23.4174,23.3778,23.3778,2300.0
2010-03-03 15:40:00,23.66,23.68,23.65,23.68,1500.0,23.3778,23.3976,23.368,23.3976,1500.0
2010-03-03 15:45:00,23.69,23.72,23.68,23.68,4700.0,23.4075,23.4371,23.3976,23.3976,4700.0
2010-03-03 15:50:00,23.69,23.69,23.64,23.65,1100.0,23.4075,23.4075,23.3581,23.368,1100.0
2010-03-03 15:55:00,23.64,23.67,23.63,23.67,7200.0,23.3581,23.3877,23.3482,23.3877,7200.0
2010-03-04 09:30:00,23.62,23.72,23.62,23.72,1900.0,23.3383,23.4371,23.3383,23.4371,1900.0
2010-03-04 09:35:00,23.73,23.74,23.73,23.74,200.0,23.447,23.4569,23.447,23.4569,200.0
2010-03-04 09:40:00,23.78,23.83,23.77,23.83,1000.0,23.4964,23.5458,23.4865,23.5458,1000.0
2010-03-04 09:45:00,23.81,23.81,23.8,23.8,900.0,23.5261,23.5261,23.5162,23.5162,900.0
2010-03-04 09:50:00,23.77,23.77,23.69,23.71,3200.0,23.4865,23.4865,23.4075,23.4272,3200.0
2010-03-04 09:55:00,23.69,23.83,23.69,23.82,2100.0,23.4075,23.5458,23.4075,23.5359,2100.0
2010-03-04 10:00:00,23.8,23.81,23.77,23.77,400.0,23.5162,23.5261,23.4865,23.4865,400.0
2010-03-04 10:05:00,23.72,23.72,23.72,23.72,100.0,23.4371,23.4371,23.4371,23.4371,100.0
2010-03-04 10:10:00,23.72,23.79,23.72,23.79,400.0,23.4371,23.5063,23.4371,23.5063,400.0
2010-03-04 10:15:00,23.78,23.78,23.78,23.78,200.0,23.4964,23.4964,23.4964,23.4964,200.0
2010-03-04 10:20:00,23.78,23.78,23.78,23.78,100.0,23.4964,23.4964,23.4964,23.4964,100.0
2010-03-04 10:25:00,23.75,23.79,23.75,23.77,500.0,23.4668,23.5063,23.4668,23.4865,500.0
2010-03-04 10:30:00,23.76,23.76,23.69,23.69,700.0,23.4767,23.4767,23.4075,23.4075,700.0
2010-03-04 10:35:00,23.65,23.67,23.65,23.66,500.0,23.368,23.3877,23.368,23.3778,500.0
2010-03-04 10:40:00,23.7,23.7,23.7,23.7,100.0,23.4174,23.4174,23.4174,23.4174,100.0
2010-03-04 10:45:00,23.69,23.7,23.66,23.68,8800.0,23.4075,23.4174,23.3778,23.3976,8800.0
2010-03-04 10:50:00,23.69,23.69,23.68,23.68,700.0,23.4075,23.4075,23.3976,23.3976,700.0
2010-03-04 10:55:00,23.69,23.69,23.68,23.69,2200.0,23.4075,23.4075,23.3976,23.4075,2200.0
2010-03-04 11:00:00,23.68,23.71,23.67,23.71,13100.0,23.3976,23.4272,23.3877,23.4272,13100.0
2010-03-04 11:05:00,23.71,23.71,23.71,23.71,0.0,23.4272,23.4272,23.4272,23.4272,0.0
2010-03-04 11:10:00,23.71,23.78,23.71,23.75,2700.0,23.4272,23.4964,23.4272,23.4668,2700.0
2010-03-04 11:15:00,23.74,23.74,23.72,23.72,300.0,23.4569,23.4569,23.4371,23.4371,300.0
2010-03-04 11:20:00,23.71,23.71,23.71,23.71,500.0,23.4272,23.4272,23.4272,23.4272,500.0
2010-03-04 11:25:00,23.71,23.71,23.69,23.69,400.0,23.4272,23.4272,23.4075,23.4075,400.0
2010-03-04 11:30:00,23.71,23.73,23.71,23.73,2000.0,23.4272,23.447,23.4272,23.447,2000.0
2010-03-04 11:35:00,23.71,23.71,23.7,23.71,900.0,23.4272,23.4272,23.4174,23.4272,900.0
2010-03-04 11:40:00,23.7,23.72,23.69,23.69,700.0,23.4174,23.4371,23.4075,23.4075,700.0
2010-03-04 11:45:00,23.72,23.75,23.71,23.75,1100.0,23.4371,23.4668,23.4272,23.4668,1100.0
2010-03-04 11:50:00,23.75,23.75,23.71,23.74,1900.0,23.4668,23.4668,23.4272,23.4569,1900.0
2010-03-04 11:55:00,23.75,23.78,23.74,23.76,3100.0,23.4668,23.4964,23.4569,23.4767,3100.0
2010-03-04 12:00:00,23.76,23.78,23.74,23.75,5800.0,23.4767,23.4964,23.4569,23.4668,5800.0
2010-03-04 12:05:00,23.77,23.77,23.73,23.73,1000.0,23.4865,23.4865,23.447,23.447,1000.0
2010-03-04 12:10:00,23.72,23.74,23.72,23.74,500.0,23.4371,23.4569,23.4371,23.4569,500.0
2010-03-04 12:15:00,23.73,23.74,23.73,23.74,200.0,23.447,23.4569,23.447,23.4569,200.0
2010-03-04 12:20:00,23.76,23.8,23.76,23.8,400.0,23.4767,23.5162,23.4767,23.5162,400.0
2010-03-04 12:25:00,23.78,23.78,23.78,23.78,100.0,23.4964,23.4964,23.4964,23.4964,100.0
2010-03-04 12:30:00,23.8,23.86,23.79,23.86,34500.0,23.5162,23.5755,23.5063,23.5755,34500.0
2010-03-04 12:35:00,23.86,23.86,23.84,23.84,600.0,23.5755,23.5755,23.5557,23.5557,600.0
2010-03-04 12:40:00,23.86,23.86,23.84,23.84,1100.0,23.5755,23.5755,23.5557,23.5557,1100.0
2010-03-04 12:45:00,23.83,23.83,23.83,23.83,200.0,23.5458,23.5458,23.5458,23.5458,200.0
2010-03-04 12:50:00,23.84,23.84,23.84,23.84,100.0,23.5557,23.5557,23.5557,23.5557,100.0
2010-03-04 12:55:00,23.85,23.85,23.81,23.85,1600.0,23.5656,23.5656,23.5261,23.5656,1600.0
2010-03-04 13:00:00,23.83,23.83,23.83,23.83,100.0,23.5458,23.5458,23.5458,23.5458,100.0
2010-03-04 13:05:00,23.85,23.85,23.85,23.85,200.0,23.5656,23.5656,23.5656,23.5656,200.0
2010-03-04 13:10:00,23.84,23.86,23.84,23.84,900.0,23.5557,23.5755,23.5557,23.5557,900.0
2010-03-04 13:15:00,23.84,23.92,23.84,23.92,1100.0,23.5557,23.6347,23.5557,23.6347,1100.0
2010-03-04 13:20:00,23.92,23.94,23.92,23.94,900.0,23.6347,23.6545,23.6347,23.6545,900.0
2010-03-04 13:25:00,23.92,23.94,23.92,23.93,500.0,23.6347,23.6545,23.6347,23.6446,500.0
2010-03-04 13:30:00,23.92,23.92,23.87,23.87,600.0,23.6347,23.6347,23.5853,23.5853,600.0
2010-03-04 13:35:00,23.87,23.87,23.87,23.87,0.0,23.5853,23.5853,23.5853,23.5853,0.0
2010-03-04 13:40:00,23.88,23.88,23.83,23.84,500.0,23.5952,23.5952,23.5458,23.5557,500.0
2010-03-04 13:45:00,23.83,23.83,23.8,23.8,700.0,23.5458,23.5458,23.5162,23.5162,700.0
2010-03-04 13:50:00,23.78,23.78,23.76,23.76,2100.0,23.4964,23.4964,23.4767,23.4767,2100.0
2010-03-04 13:55:00,23.75,23.76,23.74,23.75,1000.0,23.4668,23.4767,23.4569,23.4668,1000.0
2010-03-04 14:00:00,23.76,23.77,23.75,23.75,1000.0,23.4767,23.4865,23.4668,23.4668,1000.0
2010-03-04 14:05:00,23.75,23.75,23.74,23.74,1100.0,23.4668,23.4668,23.4569,23.4569,1100.0
2010-03-04 14:10:00,23.73,23.73,23.72,23.72,500.0,23.447,23.447,23.4371,23.4371,500.0
2010-03-04 14:15:00,23.72,23.73,23.71,23.71,1200.0,23.4371,23.447,23.4272,23.4272,1200.0
2010-03-04 14:20:00,23.71,23.72,23.7,23.72,1600.0,23.4272,23.4371,23.4174,23.4371,1600.0
2010-03-04 14:25:00,23.71,23.72,23.69,23.71,3300.0,23.4272,23.4371,23.4075,23.4272,3300.0
2010-03-04 14:30:00,23.72,23.72,23.7,23.72,1700.0,23.4371,23.4371,23.4174,23.4371,1700.0
2010-03-04 14:35:00,23.72,23.72,23.7,23.71,2400.0,23.4371,23.4371,23.4174,23.4272,2400.0
2010-03-04 14:40:00,23.71,23.72,23.65,23.69,3500.0,23.4272,23.4371,23.368,23.4075,3500.0
2010-03-04 14:45:00,23.67,23.69,23.66,23.66,2700.0,23.3877,23.4075,23.3778,23.3778,2700.0
2010-03-04 14:50:00,23.66,23.67,23.63,23.66,1500.0,23.3778,23.3877,23.3482,23.3778,1500.0
2010-03-04 14:55:00,23.63,23.66,23.62,23.64,3200.0,23.3482,23.3778,23.3383,23.3581,3200.0
2010-03-04 15:00:00,23.63,23.64,23.63,23.63,2500.0,23.3482,23.3581,23.3482,23.3482,2500.0
2010-03-04 15:05:00,23.63,23.71,23.63,23.71,12400.0,23.3482,23.4272,23.3482,23.4272,12400.0
2010-03-04 15:10:00,23.68,23.71,23.68,23.7,1200.0,23.3976,23.4272,23.3976,23.4174,1200.0
2010-03-04 15:15:00,23.7,23.71,23.7,23.71,1900.0,23.4174,23.4272,23.4174,23.4272,1900.0
2010-03-04 15:20:00,23.7,23.71,23.7,23.71,2500.0,23.4174,23.4272,23.4174,23.4272,2500.0
2010-03-04 15:25:00,23.71,23.71,23.68,23.7,5100.0,23.4272,23.4272,23.3976,23.4174,5100.0
2010-03-04 15:30:00,23.7,23.7,23.68,23.68,5600.0,23.4174,23.4174,23.3976,23.3976,5600.0
2010-03-04 15:35:00,23.68,23.68,23.65,23.65,5100.0,23.3976,23.3976,23.368,23.368,5100.0
2010-03-04 15:40:00,23.65,23.66,23.63,23.65,6400.0,23.368,23.3778,23.3482,23.368,6400.0
2010-03-04 15:45:00,23.65,23.65,23.63,23.63,10700.0,23.368,23.368,23.3482,23.3482,10700.0
2010-03-04 15:50:00,23.62,23.66,23.61,23.63,9900.0,23.3383,23.3778,23.3284,23.3482,9900.0
2010-03-04 15:55:00,23.63,23.68,23.61,23.68,17200.0,23.3482,23.3976,23.3284,23.3976,17200.0
2010-03-05 09:30:00,23.86,23.89,23.77,23.87,1900.0,23.5755,23.6051,23.4865,23.5853,1900.0
2010-03-05 09:35:00,23.85,23.85,23.85,23.85,100.0,23.5656,23.5656,23.5656,23.5656,100.0
2010-03-05 09:40:00,23.9,23.92,23.9,23.92,900.0,23.615,23.6347,23.615,23.6347,900.0
2010-03-05 09:45:00,23.94,24.0,23.92,24.0,2400.0,23.6545,23.7138,23.6347,23.7138,2400.0
2010-03-05 09:50:00,23.99,24.02,23.99,24.02,1400.0,23.7039,23.7336,23.7039,23.7336,1400.0
2010-03-05 09:55:00,24.04,24.04,23.95,24.01,3700.0,23.7533,23.7533,23.6644,23.7237,3700.0
2010-03-05 10:00:00,24.04,24.05,23.96,23.98,2700.0,23.7533,23.7632,23.6743,23.694,2700.0
2010-03-05 10:05:00,24.04,24.05,24.03,24.05,1000.0,23.7533,23.7632,23.7434,23.7632,1000.0
2010-03-05 10:10:00,24.05,24.1,24.05,24.1,2100.0,23.7632,23.8126,23.7632,23.8126,2100.0
2010-03-05 10:15:00,24.14,24.17,24.06,24.17,3100.0,23.8521,23.8818,23.7731,23.8818,3100.0
2010-03-05 10:20:00,24.17,24.22,24.17,24.22,600.0,23.8818,23.9312,23.8818,23.9312,600.0
2010-03-05 10:25:00,24.22,24.32,24.21,24.29,2900.0,23.9312,24.03,23.9213,24.0003,2900.0
2010-03-05 10:30:00,24.3,24.32,24.28,24.31,1300.0,24.0102,24.03,23.9905,24.0201,1300.0
2010-03-05 10:35:00,24.28,24.34,24.28,24.31,1300.0,23.9905,24.0497,23.9905,24.0201,1300.0
2010-03-05 10:40:00,24.36,24.37,24.33,24.37,1400.0,24.0695,24.0794,24.0399,24.0794,1400.0
2010-03-05 10:45:00,24.36,24.4,24.36,24.4,1300.0,24.0695,24.109,24.0695,24.109,1300.0
2010-03-05 10:50:00,24.38,24.38,24.34,24.35,2100.0,24.0893,24.0893,24.0497,24.0596,2100.0
2010-03-05 10:55:00,24.35,24.35,24.33,24.33,1800.0,24.0596,24.0596,24.0399,24.0399,1800.0
2010-03-05 11:00:00,24.35,24.39,24.32,24.39,2400.0,24.0596,24.0991,24.03,24.0991,2400.0
2010-03-05 11:05:00,24.39,24.44,24.39,24.43,1300.0,24.0991,24.1485,24.0991,24.1387,1300.0
2010-03-05 11:10:00,24.45,24.47,24.44,24.47,2700.0,24.1584,24.1782,24.1485,24.1782,2700.0
2010-03-05 11:15:00,24.48,24.5,24.48,24.48,2200.0,24.1881,24.2078,24.1881,24.1881,2200.0
2010-03-05 11:20:00,24.48,24.48,24.43,24.45,2600.0,24.1881,24.1881,24.1387,24.1584,2600.0
2010-03-05 11:25:00,24.45,24.45,24.42,24.44,1100.0,24.1584,24.1584,24.1288,24.1485,1100.0
2010-03-05 11:30:00,24.43,24.43,24.41,24.43,2100.0,24.1387,24.1387,24.1189,24.1387,2100.0
2010-03-05 11:35:00,24.44,24.44,24.42,24.43,1700.0,24.1485,24.1485,24.1288,24.1387,1700.0
2010-03-05 11:40:00,24.43,24.43,24.41,24.43,1200.0,24.1387,24.1387,24.1189,24.1387,1200.0
2010-03-05 11:45:00,24.41,24.43,24.41,24.43,200.0,24.1189,24.1387,24.1189,24.1387,200.0
2010-03-05 11:50:00,24.43,24.44,24.41,24.42,3600.0,24.1387,24.1485,24.1189,24.1288,3600.0
2010-03-05 11:55:00,24.42,24.43,24.41,24.43,2600.0,24.1288,24.1387,24.1189,24.1387,2600.0
2010-03-05 12:00:00,24.42,24.43,24.41,24.41,1600.0,24.1288,24.1387,24.1189,24.1189,1600.0
2010-03-05 12:05:00,24.42,24.43,24.42,24.42,1200.0,24.1288,24.1387,24.1288,24.1288,1200.0
2010-03-05 12:10:00,24.41,24.42,24.39,24.39,1600.0,24.1189,24.1288,24.0991,24.0991,1600.0
2010-03-05 12:15:00,24.41,24.44,24.41,24.43,3200.0,24.1189,24.1485,24.1189,24.1387,3200.0
2010-03-05 12:20:00,24.43,24.48,24.42,24.48,3800.0,24.1387,24.1881,24.1288,24.1881,3800.0
2010-03-05 12:25:00,24.46,24.47,24.45,24.47,900.0,24.1683,24.1782,24.1584,24.1782,900.0
2010-03-05 12:30:00,24.47,24.47,24.45,24.46,700.0,24.1782,24.1782,24.1584,24.1683,700.0
2010-03-05 12:35:00,24.45,24.45,24.42,24.42,2600.0,24.1584,24.1584,24.1288,24.1288,2600.0
2010-03-05 12:40:00,24.42,24.44,24.38,24.39,1700.0,24.1288,24.1485,24.0893,24.0991,1700.0
2010-03-05 12:45:00,24.39,24.39,24.39,24.39,200.0,24.0991,24.0991,24.0991,24.0991,200.0
2010-03-05 12:50:00,24.39,24.42,24.39,24.41,3500.0,24.0991,24.1288,24.0991,24.1189,3500.0
2010-03-05 12:55:00,24.42,24.42,24.4,24.41,3000.0,24.1288,24.1288,24.109,24.1189,3000.0
2010-03-05 13:00:00,24.42,24.43,24.42,24.42,3100.0,24.1288,24.1387,24.1288,24.1288,3100.0
2010-03-05 13:05:00,24.43,24.44,24.39,24.39,6200.0,24.1387,24.1485,24.0991,24.0991,6200.0
2010-03-05 13:10:00,24.41,24.46,24.37,24.46,2400.0,24.1189,24.1683,24.0794,24.1683,2400.0
2010-03-05 13:15:00,24.44,24.47,24.42,24.42,1300.0,24.1485,24.1782,24.1288,24.1288,1300.0
2010-03-05 13:20:00,24.4,24.4,24.38,24.38,1000.0,24.109,24.109,24.0893,24.0893,1000.0
2010-03-05 13:25:00,24.37,24.39,24.37,24.38,1400.0,24.0794,24.0991,24.0794,24.0893,1400.0
2010-03-05 13:30:00,24.39,24.4,24.38,24.4,2200.0,24.0991,24.109,24.0893,24.109,2200.0
2010-03-05 13:35:00,24.39,24.4,24.38,24.4,2100.0,24.0991,24.109,24.0893,24.109,2100.0
2010-03-05 13:40:00,24.38,24.39,24.26,24.33,18000.0,24.0893,24.0991,23.9707,24.0399,18000.0
2010-03-05 13:45:00,24.34,24.37,24.33,24.36,4000.0,24.0497,24.0794,24.0399,24.0695,4000.0
2010-03-05 13:50:00,24.38,24.39,24.36,24.36,3400.0,24.0893,24.0991,24.0695,24.0695,3400.0
2010-03-05 13:55:00,24.36,24.37,24.36,24.37,800.0,24.0695,24.0794,24.0695,24.0794,800.0
2010-03-05 14:00:00,24.37,24.37,24.35,24.35,2200.0,24.0794,24.0794,24.0596,24.0596,2200.0
2010-03-05 14:05:00,24.35,24.37,24.33,24.37,1100.0,24.0596,24.0794,24.0399,24.0794,1100.0
2010-03-05 14:10:00,24.36,24.36,24.33,24.34,1600.0,24.0695,24.0695,24.0399,24.0497,1600.0
2010-03-05 14:15:00,24.34,24.36,24.34,24.36,1200.0,24.0497,24.0695,24.0497,24.0695,1200.0
2010-03-05 14:20:00,24.36,24.36,24.33,24.33,1100.0,24.0695,24.0695,24.0399,24.0399,1100.0
2010-03-05 14:25:00,24.33,24.37,24.33,24.37,800.0,24.0399,24.0794,24.0399,24.0794,800.0
2010-03-05 14:30:00,24.34,24.35,24.33,24.35,800.0,24.0497,24.0596,24.0399,24.0596,800.0
2010-03-05 14:35:00,24.33,24.33,24.31,24.32,2400.0,24.0399,24.0399,24.0201,24.03,2400.0
2010-03-05 14:40:00,24.34,24.4,24.33,24.39,2600.0,24.0497,24.109,24.0399,24.0991,2600.0
2010-03-05 14:45:00,24.4,24.4,24.38,24.39,4600.0,24.109,24.109,24.0893,24.0991,4600.0
2010-03-05 14:50:00,24.38,24.39,24.38,24.39,2400.0,24.0893,24.0991,24.0893,24.0991,2400.0
2010-03-05 14:55:00,24.39,24.4,24.38,24.39,3000.0,24.0991,24.109,24.0893,24.0991,3000.0
2010-03-05 15:00:00,24.39,24.48,24.39,24.47,4200.0,24.0991,24.1881,24.0991,24.1782,4200.0
2010-03-05 15:05:00,24.48,24.48,24.44,24.46,5900.0,24.1881,24.1881,24.1485,24.1683,5900.0
2010-03-05 15:10:00,24.45,24.45,24.4,24.4,2800.0,24.1584,24.1584,24.109,24.109,2800.0
2010-03-05 15:15:00,24.4,24.4,24.39,24.4,600.0,24.109,24.109,24.0991,24.109,600.0
2010-03-05 15:20:00,24.39,24.41,24.39,24.4,2700.0,24.0991,24.1189,24.0991,24.109,2700.0
2010-03-05 15:25:00,24.4,24.42,24.39,24.42,3300.0,24.109,24.1288,24.0991,24.1288,3300.0
2010-03-05 15:30:00,24.43,24.46,24.43,24.46,1800.0,24.1387,24.1683,24.1387,24.1683,1800.0
2010-03-05 15:35:00,24.47,24.49,24.45,24.46,2500.0,24.1782,24.1979,24.1584,24.1683,2500.0
2010-03-05 15:40:00,24.46,24.47,24.44,24.44,1200.0,24.1683,24.1782,24.1485,24.1485,1200.0
2010-03-05 15:45:00,24.44,24.49,24.43,24.48,4400.0,24.1485,24.1979,24.1387,24.1881,4400.0
2010-03-05 15:50:00,24.48,24.49,24.44,24.45,5800.0,24.1881,24.1979,24.1485,24.1584,5800.0
2010-03-05 15:55:00,24.45,24.45,24.4,24.45,27500.0,24.1584,24.1584,24.109,24.1584,27500.0
2010-03-08 09:30:00,24.35,24.42,24.32,24.41,4100.0,24.0596,24.1288,24.03,24.1189,4100.0
2010-03-08 09:35:00,24.45,24.47,24.38,24.38,1000.0,24.1584,24.1782,24.0893,24.0893,1000.0
2010-03-08 09:40:00,24.45,24.49,24.45,24.45,5100.0,24.1584,24.1979,24.1584,24.1584,5100.0
2010-03-08 09:45:00,24.43,24.45,24.39,24.45,700.0,24.1387,24.1584,24.0991,24.1584,700.0
2010-03-08 09:50:00,24.44,24.44,24.43,24.43,200.0,24.1485,24.1485,24.1387,24.1387,200.0
2010-03-08 09:55:00,24.4,24.41,24.4,24.41,200.0,24.109,24.1189,24.109,24.1189,200.0
2010-03-08 10:00:00,24.36,24.39,24.36,24.36,300.0,24.0695,24.0991,24.0695,24.0695,300.0
2010-03-08 10:05:00,24.35,24.44,24.35,24.44,1100.0,24.0596,24.1485,24.0596,24.1485,1100.0
2010-03-08 10:10:00,24.45,24.46,24.45,24.46,300.0,24.1584,24.1683,24.1584,24.1683,300.0
2010-03-08 10:15:00,24.49,24.49,24.45,24.45,6000.0,24.1979,24.1979,24.1584,24.1584,6000.0
2010-03-08 10:20:00,24.46,24.46,24.43,24.45,800.0,24.1683,24.1683,24.1387,24.1584,800.0
2010-03-08 10:25:00,24.44,24.44,24.44,24.44,800.0,24.1485,24.1485,24.1485,24.1485,800.0
2010-03-08 10:30:00,24.44,24.45,24.42,24.43,1100.0,24.1485,24.1584,24.1288,24.1387,1100.0
2010-03-08 10:35:00,24.42,24.42,24.35,24.35,6700.0,24.1288,24.1288,24.0596,24.0596,6700.0
2010-03-08 10:40:00,24.35,24.36,24.34,24.35,2000.0,24.0596,24.0695,24.0497,24.0596,2000.0
2010-03-08 10:45:00,24.36,24.39,24.36,24.39,300.0,24.0695,24.0991,24.0695,24.0991,300.0
2010-03-08 10:50:00,24.35,24.41,24.35,24.41,1300.0,24.0596,24.1189,24.0596,24.1189,1300.0
2010-03-08 10:55:00,24.41,24.41,24.38,24.38,300.0,24.1189,24.1189,24.0893,24.0893,300.0
2010-03-08 11:00:00,24.38,24.4,24.38,24.4,200.0,24.0893,24.109,24.0893,24.109,200.0
2010-03-08 11:05:00,24.38,24.38,24.34,24.37,1000.0,24.0893,24.0893,24.0497,24.0794,1000.0
2010-03-08 11:10:00,24.37,24.38,24.36,24.37,800.0,24.0794,24.0893,24.0695,24.0794,800.0
2010-03-08 11:15:00,24.38,24.38,24.38,24.38,300.0,24.0893,24.0893,24.0893,24.0893,300.0
2010-03-08 11:20:00,24.36,24.39,24.36,24.39,3000.0,24.0695,24.0991,24.0695,24.0991,3000.0
2010-03-08 11:25:00,24.39,24.39,24.34,24.34,800.0,24.0991,24.0991,24.0497,24.0497,800.0
2010-03-08 11:30:00,24.29,24.29,24.28,24.28,600.0,24.0003,24.0003,23.9905,23.9905,600.0
2010-03-08 11:35:00,24.3,24.3,24.3,24.3,300.0,24.0102,24.0102,24.0102,24.0102,300.0
2010-03-08 11:40:00,24.34,24.34,24.34,24.34,100.0,24.0497,24.0497,24.0497,24.0497,100.0
2010-03-08 11:45:00,24.33,24.33,24.33,24.33,100.0,24.0399,24.0399,24.0399,24.0399,100.0
2010-03-08 11:50:00,24.3,24.32,24.3,24.31,1300.0,24.0102,24.03,24.0102,24.0201,1300.0
2010-03-08 11:55:00,24.31,24.37,24.31,24.37,1100.0,24.0201,24.0794,24.0201,24.0794,1100.0
2010-03-08 12:00:00,24.33,24.33,24.31,24.33,2700.0,24.0399,24.0399,24.0201,24.0399,2700.0
2010-03-08 12:05:00,24.36,24.37,24.36,24.37,400.0,24.0695,24.0794,24.0695,24.0794,400.0
2010-03-08 12:10:00,24.34,24.37,24.34,24.37,900.0,24.0497,24.0794,24.0497,24.0794,900.0
2010-03-08 12:15:00,24.36,24.36,24.36,24.36,100.0,24.0695,24.0695,24.0695,24.0695,100.0
2010-03-08 12:20:00,24.36,24.4,24.35,24.4,1900.0,24.0695,24.109,24.0596,24.109,1900.0
2010-03-08 12:25:00,24.4,24.46,24.4,24.46,1400.0,24.109,24.1683,24.109,24.1683,1400.0
2010-03-08 12:30:00,24.45,24.48,24.45,24.46,1100.0,24.1584,24.1881,24.1584,24.1683,1100.0
2010-03-08 12:35:00,24.47,24.48,24.47,24.47,600.0,24.1782,24.1881,24.1782,24.1782,600.0
2010-03-08 12:40:00,24.48,24.5,24.44,24.44,13300.0,24.1881,24.2078,24.1485,24.1485,13300.0
2010-03-08 12:45:00,24.45,24.45,24.41,24.44,900.0,24.1584,24.1584,24.1189,24.1485,900.0
2010-03-08 12:50:00,24.44,24.44,24.42,24.42,11500.0,24.1485,24.1485,24.1288,24.1288,11500.0
2010-03-08 12:55:00,24.42,24.42,24.36,24.37,2100.0,24.1288,24.1288,24.0695,24.0794,2100.0
2010-03-08 13:00:00,24.37,24.41,24.37,24.41,6300.0,24.0794,24.1189,24.0794,24.1189,6300.0
2010-03-08 13:05:00,24.42,24.42,24.41,24.41,3000.0,24.1288,24.1288,24.1189,24.1189,3000.0
2010-03-08 13:10:00,24.42,24.42,24.41,24.41,800.0,24.1288,24.1288,24.1189,24.1189,800.0
2010-03-08 13:15:00,24.41,24.42,24.4,24.42,3600.0,24.1189,24.1288,24.109,24.1288,3600.0
2010-03-08 13:20:00,24.4,24.4,24.39,24.39,300.0,24.109,24.109,24.0991,24.0991,300.0
2010-03-08 13:25:00,24.4,24.4,24.39,24.39,600.0,24.109,24.109,24.0991,24.0991,600.0
2010-03-08 13:30:00,24.38,24.4,24.38,24.4,1100.0,24.0893,24.109,24.0893,24.109,1100.0
2010-03-08 13:35:00,24.42,24.42,24.42,24.42,200.0,24.1288,24.1288,24.1288,24.1288,200.0
2010-03-08 13:40:00,24.42,24.42,24.4,24.41,1200.0,24.1288,24.1288,24.109,24.1189,1200.0
2010-03-08 13:45:00,24.41,24.41,24.41,24.41,100.0,24.1189,24.1189,24.1189,24.1189,100.0
2010-03-08 13:50:00,24.41,24.42,24.41,24.42,700.0,24.1189,24.1288,24.1189,24.1288,700.0
2010-03-08 13:55:00,24.4,24.42,24.4,24.4,400.0,24.109,24.1288,24.109,24.109,400.0
2010-03-08 14:00:00,24.4,24.4,24.4,24.4,0.0,24.109,24.109,24.109,24.109,0.0
2010-03-08 14:05:00,24.39,24.41,24.39,24.39,1200.0,24.0991,24.1189,24.0991,24.0991,1200.0
2010-03-08 14:10:00,24.38,24.38,24.37,24.38,800.0,24.0893,24.0893,24.0794,24.0893,800.0
2010-03-08 14:15:00,24.37,24.38,24.29,24.29,3200.0,24.0794,24.0893,24.0003,24.0003,3200.0
2010-03-08 14:20:00,24.29,24.32,24.2,24.21,50500.0,24.0003,24.03,23.9114,23.9213,50500.0
2010-03-08 14:25:00,24.21,24.23,24.21,24.23,500.0,23.9213,23.941,23.9213,23.941,500.0
2010-03-08 14:30:00,24.23,24.25,24.21,24.21,2600.0,23.941,23.9608,23.9213,23.9213,2600.0
2010-03-08 14:35:00,24.21,24.23,24.21,24.23,2300.0,23.9213,23.941,23.9213,23.941,2300.0
2010-03-08 14:40:00,24.23,24.25,24.23,24.23,500.0,23.941,23.9608,23.941,23.941,500.0
2010-03-08 14:45:00,24.23,24.23,24.23,24.23,0.0,23.941,23.941,23.941,23.941,0.0
2010-03-08 14:50:00,24.23,24.23,24.19,24.2,2600.0,23.941,23.941,23.9015,23.9114,2600.0
2010-03-08 14:55:00,24.18,24.19,24.17,24.19,1600.0,23.8916,23.9015,23.8818,23.9015,1600.0
2010-03-08 15:00:00,24.21,24.22,24.18,24.19,1700.0,23.9213,23.9312,23.8916,23.9015,1700.0
2010-03-08 15:05:00,24.19,24.19,24.17,24.17,1100.0,23.9015,23.9015,23.8818,23.8818,1100.0
2010-03-08 15:10:00,24.18,24.18,24.17,24.17,1000.0,23.8916,23.8916,23.8818,23.8818,1000.0
2010-03-08 15:15:00,24.17,24.2,24.17,24.2,1000.0,23.8818,23.9114,23.8818,23.9114,1000.0
2010-03-08 15:20:00,24.22,24.22,24.21,24.21,2200.0,23.9312,23.9312,23.9213,23.9213,2200.0
2010-03-08 15:25:00,24.2,24.23,24.2,24.23,4300.0,23.9114,23.941,23.9114,23.941,4300.0
2010-03-08 15:30:00,24.22,24.23,24.22,24.23,1000.0,23.9312,23.941,23.9312,23.941,1000.0
2010-03-08 15:35:00,24.23,24.23,24.2,24.2,2100.0,23.941,23.941,23.9114,23.9114,2100.0
2010-03-08 15:40:00,24.22,24.22,24.17,24.17,4800.0,23.9312,23.9312,23.8818,23.8818,4800.0
2010-03-08 15:45:00,24.17,24.17,24.14,24.15,9400.0,23.8818,23.8818,23.8521,23.862,9400.0
2010-03-08 15:50:00,24.15,24.16,24.12,24.13,8000.0,23.862,23.8719,23.8324,23.8422,8000.0
2010-03-08 15:55:00,24.12,24.14,24.06,24.1,26600.0,23.8324,23.8521,23.7731,23.8126,26600.0
2010-03-09 09:30:00,23.91,24.15,23.84,24.15,6800.0,23.6249,23.862,23.5557,23.862,6800.0
2010-03-09 09:35:00,24.25,24.25,24.09,24.13,1900.0,23.9608,23.9608,23.8027,23.8422,1900.0
2010-03-09 09:40:00,24.13,24.16,24.12,24.13,3400.0,23.8422,23.8719,23.8324,23.8422,3400.0
2010-03-09 09:45:00,24.14,24.17,24.11,24.14,12100.0,23.8521,23.8818,23.8225,23.8521,12100.0
2010-03-09 09:50:00,24.16,24.2,24.16,24.2,600.0,23.8719,23.9114,23.8719,23.9114,600.0
2010-03-09 09:55:00,24.2,24.29,24.2,24.28,4400.0,23.9114,24.0003,23.9114,23.9905,4400.0
2010-03-09 10:00:00,24.28,24.42,24.28,24.42,6400.0,23.9905,24.1288,23.9905,24.1288,6400.0
2010-03-09 10:05:00,24.42,24.5,24.4,24.41,4800.0,24.1288,24.2078,24.109,24.1189,4800.0
2010-03-09 10:10:00,24.44,24.48,24.34,24.34,63200.0,24.1485,24.1881,24.0497,24.0497,63200.0
2010-03-09 10:15:00,24.37,24.38,24.34,24.38,4600.0,24.0794,24.0893,24.0497,24.0893,4600.0
2010-03-09 10:20:00,24.37,24.38,24.37,24.38,1200.0,24.0794,24.0893,24.0794,24.0893,1200.0
2010-03-09 10:25:00,24.4,24.41,24.4,24.41,2100.0,24.109,24.1189,24.109,24.1189,2100.0
2010-03-09 10:30:00,24.41,24.41,24.29,24.29,15300.0,24.1189,24.1189,24.0003,24.0003,15300.0
2010-03-09 10:35:00,24.3,24.32,24.27,24.29,4300.0,24.0102,24.03,23.9806,24.0003,4300.0
2010-03-09 10:40:00,24.27,24.3,24.27,24.29,2000.0,23.9806,24.0102,23.9806,24.0003,2000.0
2010-03-09 10:45:00,24.29,24.29,24.29,24.29,100.0,24.0003,24.0003,24.0003,24.0003,100.0
2010-03-09 10:50:00,24.28,24.29,24.27,24.29,1900.0,23.9905,24.0003,23.9806,24.0003,1900.0
2010-03-09 10:55:00,24.29,24.29,24.27,24.28,700.0,24.0003,24.0003,23.9806,23.9905,700.0
2010-03-09 11:00:00,24.28,24.29,24.27,24.27,1400.0,23.9905,24.0003,23.9806,23.9806,1400.0
2010-03-09 11:05:00,24.27,24.28,24.26,24.28,1300.0,23.9806,23.9905,23.9707,23.9905,1300.0
2010-03-09 11:10:00,24.28,24.28,24.27,24.28,800.0,23.9905,23.9905,23.9806,23.9905,800.0
2010-03-09 11:15:00,24.28,24.3,24.28,24.3,1100.0,23.9905,24.0102,23.9905,24.0102,1100.0
2010-03-09 11:20:00,24.3,24.32,24.3,24.32,700.0,24.0102,24.03,24.0102,24.03,700.0
2010-03-09 11:25:00,24.33,24.35,24.31,24.32,1400.0,24.0399,24.0596,24.0201,24.03,1400.0
2010-03-09 11:30:00,24.31,24.35,24.31,24.35,900.0,24.0201,24.0596,24.0201,24.0596,900.0
2010-03-09 11:35:00,24.35,24.39,24.33,24.33,2700.0,24.0596,24.0991,24.0399,24.0399,2700.0
2010-03-09 11:40:00,24.33,24.33,24.29,24.3,1300.0,24.0399,24.0399,24.0003,24.0102,1300.0
2010-03-09 11:45:00,24.29,24.3,24.29,24.3,800.0,24.0003,24.0102,24.0003,24.0102,800.0
2010-03-09 11:50:00,24.29,24.3,24.29,24.3,1100.0,24.0003,24.0102,24.0003,24.0102,1100.0
2010-03-09 11:55:00,24.34,24.37,24.33,24.37,1100.0,24.0497,24.0794,24.0399,24.0794,1100.0
2010-03-09 12:00:00,24.36,24.36,24.36,24.36,700.0,24.0695,24.0695,24.0695,24.0695,700.0
2010-03-09 12:05:00,24.36,24.36,24.35,24.35,900.0,24.0695,24.0695,24.0596,24.0596,900.0
2010-03-09 12:10:00,24.36,24.47,24.35,24.47,1600.0,24.0695,24.1782,24.0596,24.1782,1600.0
2010-03-09 12:15:00,24.48,24.5,24.45,24.5,2000.0,24.1881,24.2078,24.1584,24.2078,2000.0
2010-03-09 12:20:00,24.5,24.5,24.49,24.49,1500.0,24.2078,24.2078,24.1979,24.1979,1500.0
2010-03-09 12:25:00,24.5,24.52,24.5,24.5,2100.0,24.2078,24.2276,24.2078,24.2078,2100.0
2010-03-09 12:30:00,24.5,24.51,24.5,24.5,1300.0,24.2078,24.2177,24.2078,24.2078,1300.0
2010-03-09 12:35:00,24.5,24.55,24.5,24.54,2100.0,24.2078,24.2572,24.2078,24.2473,2100.0
2010-03-09 12:40:00,24.53,24.57,24.52,24.57,3100.0,24.2375,24.277,24.2276,24.277,3100.0
2010-03-09 12:45:00,24.57,24.57,24.56,24.56,600.0,24.277,24.277,24.2671,24.2671,600.0
2010-03-09 12:50:00,24.57,24.57,24.55,24.56,8100.0,24.277,24.277,24.2572,24.2671,8100.0
2010-03-09 12:55:00,24.55,24.57,24.51,24.53,22500.0,24.2572,24.277,24.2177,24.2375,22500.0
2010-03-09 13:00:00,24.54,24.56,24.5,24.5,8600.0,24.2473,24.2671,24.2078,24.2078,8600.0
2010-03-09 13:05:00,24.53,24.53,24.5,24.51,2300.0,24.2375,24.2375,24.2078,24.2177,2300.0
2010-03-09 13:10:00,24.52,24.55,24.52,24.54,2800.0,24.2276,24.2572,24.2276,24.2473,2800.0
2010-03-09 13:15:00,24.54,24.54,24.52,24.54,1200.0,24.2473,24.2473,24.2276,24.2473,1200.0
2010-03-09 13:20:00,24.54,24.57,24.53,24.54,4800.0,24.2473,24.277,24.2375,24.2473,4800.0
2010-03-09 13:25:00,24.52,24.57,24.52,24.55,3800.0,24.2276,24.277,24.2276,24.2572,3800.0
2010-03-09 13:30:00,24.57,24.6,24.56,24.56,2300.0,24.277,24.3066,24.2671,24.2671,2300.0
2010-03-09 13:35:00,24.56,24.56,24.54,24.55,1000.0,24.2671,24.2671,24.2473,24.2572,1000.0
2010-03-09 13:40:00,24.55,24.58,24.55,24.58,3200.0,24.2572,24.2869,24.2572,24.2869,3200.0
2010-03-09 13:45:00,24.58,24.59,24.54,24.54,1100.0,24.2869,24.2968,24.2473,24.2473,1100.0
2010-03-09 13:50:00,24.55,24.55,24.5,24.5,6000.0,24.2572,24.2572,24.2078,24.2078,6000.0
2010-03-09 13:55:00,24.53,24.56,24.53,24.56,3400.0,24.2375,24.2671,24.2375,24.2671,3400.0
2010-03-09 14:00:00,24.56,24.56,24.55,24.55,1100.0,24.2671,24.2671,24.2572,24.2572,1100.0
2010-03-09 14:05:00,24.56,24.6,24.56,24.6,1800.0,24.2671,24.3066,24.2671,24.3066,1800.0
2010-03-09 14:10:00,24.61,24.65,24.61,24.65,2200.0,24.3165,24.356,24.3165,24.356,2200.0
2010-03-09 14:15:00,24.65,24.65,24.61,24.64,1700.0,24.356,24.356,24.3165,24.3462,1700.0
2010-03-09 14:20:00,24.64,24.68,24.64,24.67,2800.0,24.3462,24.3857,24.3462,24.3758,2800.0
2010-03-09 14:25:00,24.68,24.68,24.66,24.66,800.0,24.3857,24.3857,24.3659,24.3659,800.0
2010-03-09 14:30:00,24.64,24.66,24.62,24.66,7900.0,24.3462,24.3659,24.3264,24.3659,7900.0
2010-03-09 14:35:00,24.65,24.65,24.59,24.62,5000.0,24.356,24.356,24.2968,24.3264,5000.0
2010-03-09 14:40:00,24.62,24.63,24.59,24.59,3800.0,24.3264,24.3363,24.2968,24.2968,3800.0
2010-03-09 14:45:00,24.61,24.62,24.56,24.58,5600.0,24.3165,24.3264,24.2671,24.2869,5600.0
2010-03-09 14:50:00,24.58,24.6,24.53,24.53,6300.0,24.2869,24.3066,24.2375,24.2375,6300.0
2010-03-09 14:55:00,24.55,24.58,24.54,24.58,7700.0,24.2572,24.2869,24.2473,24.2869,7700.0
2010-03-09 15:00:00,24.59,24.6,24.57,24.59,5700.0,24.2968,24.3066,24.277,24.2968,5700.0
2010-03-09 15:05:00,24.58,24.58,24.55,24.56,4800.0,24.2869,24.2869,24.2572,24.2671,4800.0
2010-03-09 15:10:00,24.56,24.57,24.53,24.53,9100.0,24.2671,24.277,24.2375,24.2375,9100.0
2010-03-09 15:15:00,24.53,24.54,24.47,24.5,8100.0,24.2375,24.2473,24.1782,24.2078,8100.0
2010-03-09 15:20:00,24.49,24.5,24.48,24.49,15600.0,24.1979,24.2078,24.1881,24.1979,15600.0
2010-03-09 15:25:00,24.48,24.5,24.48,24.48,5500.0,24.1881,24.2078,24.1881,24.1881,5500.0
2010-03-09 15:30:00,24.48,24.49,24.46,24.48,4800.0,24.1881,24.1979,24.1683,24.1881,4800.0
2010-03-09 15:35:00,24.47,24.48,24.43,24.48,6800.0,24.1782,24.1881,24.1387,24.1881,6800.0
2010-03-09 15:40:00,24.48,24.56,24.48,24.54,6400.0,24.1881,24.2671,24.1881,24.2473,6400.0
2010-03-09 15:45:00,24.55,24.56,24.53,24.55,10400.0,24.2572,24.2671,24.2375,24.2572,10400.0
2010-03-09 15:50:00,24.55,24.58,24.54,24.56,7300.0,24.2572,24.2869,24.2473,24.2671,7300.0
2010-03-09 15:55:00,24.57,24.58,24.54,24.56,15000.0,24.277,24.2869,24.2473,24.2671,15000.0
2010-03-10 09:30:00,24.51,24.64,24.49,24.58,2300.0,24.2177,24.3462,24.1979,24.2869,2300.0
2010-03-10 09:35:00,24.68,24.75,24.68,24.75,900.0,24.3857,24.4548,24.3857,24.4548,900.0
2010-03-10 09:40:00,24.67,24.67,24.61,24.61,700.0,24.3758,24.3758,24.3165,24.3165,700.0
2010-03-10 09:45:00,24.65,24.66,24.63,24.63,1100.0,24.356,24.3659,24.3363,24.3363,1100.0
2010-03-10 09:50:00,24.63,24.63,24.58,24.58,500.0,24.3363,24.3363,24.2869,24.2869,500.0
2010-03-10 09:55:00,24.58,24.58,24.55,24.57,300.0,24.2869,24.2869,24.2572,24.277,300.0
2010-03-10 10:00:00,24.62,24.64,24.61,24.64,800.0,24.3264,24.3462,24.3165,24.3462,800.0
2010-03-10 10:05:00,24.61,24.7,24.61,24.68,2700.0,24.3165,24.4054,24.3165,24.3857,2700.0
2010-03-10 10:10:00,24.7,24.79,24.69,24.79,1200.0,24.4054,24.4944,24.3956,24.4944,1200.0
2010-03-10 10:15:00,24.76,24.76,24.7,24.7,1800.0,24.4647,24.4647,24.4054,24.4054,1800.0
2010-03-10 10:20:00,24.71,24.71,24.68,24.68,600.0,24.4153,24.4153,24.3857,24.3857,600.0
2010-03-10 10:25:00,24.7,24.72,24.7,24.72,800.0,24.4054,24.4252,24.4054,24.4252,800.0
2010-03-10 10:30:00,24.75,24.75,24.73,24.75,3900.0,24.4548,24.4548,24.4351,24.4548,3900.0
2010-03-10 10:35:00,24.74,24.75,24.73,24.75,1200.0,24.445,24.4548,24.4351,24.4548,1200.0
2010-03-10 10:40:00,24.75,24.75,24.73,24.74,1400.0,24.4548,24.4548,24.4351,24.445,1400.0
2010-03-10 10:45:00,24.72,24.73,24.72,24.73,500.0,24.4252,24.4351,24.4252,24.4351,500.0
2010-03-10 10:50:00,24.75,24.75,24.73,24.73,1100.0,24.4548,24.4548,24.4351,24.4351,1100.0
2010-03-10 10:55:00,24.74,24.74,24.73,24.73,200.0,24.445,24.445,24.4351,24.4351,200.0
2010-03-10 11:00:00,24.74,24.77,24.74,24.77,6500.0,24.445,24.4746,24.445,24.4746,6500.0
2010-03-10 11:05:00,24.75,24.78,24.74,24.78,1600.0,24.4548,24.4845,24.445,24.4845,1600.0
2010-03-10 11:10:00,24.74,24.77,24.74,24.77,1800.0,24.445,24.4746,24.445,24.4746,1800.0
2010-03-10 11:15:00,24.74,24.75,24.73,24.75,600.0,24.445,24.4548,24.4351,24.4548,600.0
2010-03-10 11:20:00,24.76,24.76,24.75,24.75,200.0,24.4647,24.4647,24.4548,24.4548,200.0
2010-03-10 11:25:00,24.72,24.73,24.68,24.68,1900.0,24.4252,24.4351,24.3857,24.3857,1900.0
2010-03-10 11:30:00,24.68,24.7,24.63,24.7,2500.0,24.3857,24.4054,24.3363,24.4054,2500.0
2010-03-10 11:35:00,24.68,24.7,24.64,24.64,1200.0,24.3857,24.4054,24.3462,24.3462,1200.0
2010-03-10 11:40:00,24.61,24.64,24.58,24.64,900.0,24.3165,24.3462,24.2869,24.3462,900.0
2010-03-10 11:45:00,24.64,24.64,24.61,24.61,300.0,24.3462,24.3462,24.3165,24.3165,300.0
2010-03-10 11:50:00,24.56,24.56,24.53,24.53,400.0,24.2671,24.2671,24.2375,24.2375,400.0
2010-03-10 11:55:00,24.55,24.56,24.54,24.56,1000.0,24.2572,24.2671,24.2473,24.2671,1000.0
2010-03-10 12:00:00,24.58,24.66,24.58,24.66,600.0,24.2869,24.3659,24.2869,24.3659,600.0
2010-03-10 12:05:00,24.66,24.66,24.59,24.59,1600.0,24.3659,24.3659,24.2968,24.2968,1600.0
2010-03-10 12:10:00,24.52,24.52,24.47,24.47,700.0,24.2276,24.2276,24.1782,24.1782,700.0
2010-03-10 12:15:00,24.45,24.45,24.39,24.39,1300.0,24.1584,24.1584,24.0991,24.0991,1300.0
2010-03-10 12:20:00,24.42,24.43,24.42,24.43,500.0,24.1288,24.1387,24.1288,24.1387,500.0
2010-03-10 12:25:00,24.43,24.46,24.43,24.43,400.0,24.1387,24.1683,24.1387,24.1387,400.0
2010-03-10 12:30:00,24.41,24.41,24.32,24.32,2700.0,24.1189,24.1189,24.03,24.03,2700.0
2010-03-10 12:35:00,24.33,24.33,24.26,24.27,11200.0,24.0399,24.0399,23.9707,23.9806,11200.0
2010-03-10 12:40:00,24.27,24.3,24.27,24.3,1800.0,23.9806,24.0102,23.9806,24.0102,1800.0
2010-03-10 12:45:00,24.33,24.33,24.32,24.33,1200.0,24.0399,24.0399,24.03,24.0399,1200.0
2010-03-10 12:50:00,24.33,24.38,24.33,24.38,2400.0,24.0399,24.0893,24.0399,24.0893,2400.0
2010-03-10 12:55:00,24.38,24.46,24.38,24.46,700.0,24.0893,24.1683,24.0893,24.1683,700.0
2010-03-10 13:00:00,24.46,24.46,24.42,24.44,1000.0,24.1683,24.1683,24.1288,24.1485,1000.0
2010-03-10 13:05:00,24.42,24.42,24.41,24.42,700.0,24.1288,24.1288,24.1189,24.1288,700.0
2010-03-10 13:10:00,24.41,24.45,24.37,24.45,3600.0,24.1189,24.1584,24.0794,24.1584,3600.0
2010-03-10 13:15:00,24.45,24.53,24.44,24.53,3100.0,24.1584,24.2375,24.1485,24.2375,3100.0
2010-03-10 13:20:00,24.5,24.52,24.49,24.5,1700.0,24.2078,24.2276,24.1979,24.2078,1700.0
2010-03-10 13:25:00,24.51,24.54,24.5,24.52,1400.0,24.2177,24.2473,24.2078,24.2276,1400.0
2010-03-10 13:30:00,24.54,24.54,24.53,24.54,600.0,24.2473,24.2473,24.2375,24.2473,600.0
2010-03-10 13:35:00,24.53,24.54,24.53,24.53,1600.0,24.2375,24.2473,24.2375,24.2375,1600.0
2010-03-10 13:40:00,24.53,24.54,24.53,24.54,700.0,24.2375,24.2473,24.2375,24.2473,700.0
2010-03-10 13:45:00,24.54,24.55,24.54,24.55,300.0,24.2473,24.2572,24.2473,24.2572,300.0
2010-03-10 13:50:00,24.54,24.54,24.52,24.52,1000.0,24.2473,24.2473,24.2276,24.2276,1000.0
2010-03-10 13:55:00,24.51,24.51,24.45,24.45,1500.0,24.2177,24.2177,24.1584,24.1584,1500.0
2010-03-10 14:00:00,24.45,24.45,24.44,24.44,2100.0,24.1584,24.1584,24.1485,24.1485,2100.0
2010-03-10 14:05:00,24.45,24.52,24.45,24.52,1400.0,24.1584,24.2276,24.1584,24.2276,1400.0
2010-03-10 14:10:00,24.52,24.54,24.52,24.54,800.0,24.2276,24.2473,24.2276,24.2473,800.0
2010-03-10 14:15:00,24.54,24.58,24.54,24.58,1500.0,24.2473,24.2869,24.2473,24.2869,1500.0
2010-03-10 14:20:00,24.58,24.58,24.57,24.58,3000.0,24.2869,24.2869,24.277,24.2869,3000.0
2010-03-10 14:25:00,24.57,24.59,24.56,24.59,2300.0,24.277,24.2968,24.2671,24.2968,2300.0
2010-03-10 14:30:00,24.59,24.6,24.59,24.59,2300.0,24.2968,24.3066,24.2968,24.2968,2300.0
2010-03-10 14:35:00,24.6,24.6,24.58,24.59,3300.0,24.3066,24.3066,24.2869,24.2968,3300.0
2010-03-10 14:40:00,24.58,24.59,24.57,24.59,4300.0,24.2869,24.2968,24.277,24.2968,4300.0
2010-03-10 14:45:00,24.59,24.59,24.58,24.58,500.0,24.2968,24.2968,24.2869,24.2869,500.0
2010-03-10 14:50:00,24.58,24.58,24.52,24.54,3800.0,24.2869,24.2869,24.2276,24.2473,3800.0
2010-03-10 14:55:00,24.55,24.56,24.54,24.55,2900.0,24.2572,24.2671,24.2473,24.2572,2900.0
2010-03-10 15:00:00,24.56,24.59,24.54,24.55,2500.0,24.2671,24.2968,24.2473,24.2572,2500.0
2010-03-10 15:05:00,24.55,24.55,24.5,24.52,5700.0,24.2572,24.2572,24.2078,24.2276,5700.0
2010-03-10 15:10:00,24.52,24.52,24.49,24.5,4600.0,24.2276,24.2276,24.1979,24.2078,4600.0
2010-03-10 15:15:00,24.5,24.52,24.49,24.49,3200.0,24.2078,24.2276,24.1979,24.1979,3200.0
2010-03-10 15:20:00,24.5,24.51,24.5,24.5,2100.0,24.2078,24.2177,24.2078,24.2078,2100.0
2010-03-10 15:25:00,24.5,24.51,24.47,24.49,8800.0,24.2078,24.2177,24.1782,24.1979,8800.0
2010-03-10 15:30:00,24.47,24.51,24.45,24.5,15400.0,24.1782,24.2177,24.1584,24.2078,15400.0
2010-03-10 15:35:00,24.5,24.53,24.49,24.51,3200.0,24.2078,24.2375,24.1979,24.2177,3200.0
2010-03-10 15:40:00,24.53,24.56,24.51,24.54,2900.0,24.2375,24.2671,24.2177,24.2473,2900.0
2010-03-10 15:45:00,24.56,24.62,24.56,24.62,5300.0,24.2671,24.3264,24.2671,24.3264,5300.0
2010-03-10 15:50:00,24.62,24.68,24.61,24.65,6200.0,24.3264,24.3857,24.3165,24.356,6200.0
2010-03-10 15:55:00,24.68,24.72,24.67,24.69,32200.0,24.3857,24.4252,24.3758,24.3956,32200.0
2010-03-11 09:30:00,24.47,24.47,24.37,24.37,3300.0,24.1782,24.1782,24.0794,24.0794,3300.0
2010-03-11 09:35:00,24.45,24.51,24.43,24.43,800.0,24.1584,24.2177,24.1387,24.1387,800.0
2010-03-11 09:40:00,24.49,24.62,24.49,24.62,900.0,24.1979,24.3264,24.1979,24.3264,900.0
2010-03-11 09:45:00,24.64,24.64,24.5,24.5,700.0,24.3462,24.3462,24.2078,24.2078,700.0
2010-03-11 09:50:00,24.41,24.45,24.38,24.45,1400.0,24.1189,24.1584,24.0893,24.1584,1400.0
2010-03-11 09:55:00,24.49,24.58,24.49,24.56,1400.0,24.1979,24.2869,24.1979,24.2671,1400.0
2010-03-11 10:00:00,24.56,24.61,24.54,24.61,1600.0,24.2671,24.3165,24.2473,24.3165,1600.0
2010-03-11 10:05:00,24.61,24.67,24.59,24.66,1300.0,24.3165,24.3758,24.2968,24.3659,1300.0
2010-03-11 10:10:00,24.66,24.69,24.66,24.68,1100.0,24.3659,24.3956,24.3659,24.3857,1100.0
2010-03-11 10:15:00,24.64,24.66,24.63,24.66,700.0,24.3462,24.3659,24.3363,24.3659,700.0
2010-03-11 10:20:00,24.67,24.71,24.65,24.65,900.0,24.3758,24.4153,24.356,24.356,900.0
2010-03-11 10:25:00,24.65,24.65,24.6,24.64,1100.0,24.356,24.356,24.3066,24.3462,1100.0
2010-03-11 10:30:00,24.66,24.69,24.66,24.68,1600.0,24.3659,24.3956,24.3659,24.3857,1600.0
2010-03-11 10:35:00,24.64,24.71,24.64,24.71,1300.0,24.3462,24.4153,24.3462,24.4153,1300.0
2010-03-11 10:40:00,24.68,24.71,24.68,24.69,300.0,24.3857,24.4153,24.3857,24.3956,300.0
2010-03-11 10:45:00,24.73,24.75,24.73,24.74,2400.0,24.4351,24.4548,24.4351,24.445,2400.0
2010-03-11 10:50:00,24.74,24.79,24.74,24.79,12400.0,24.445,24.4944,24.445,24.4944,12400.0
2010-03-11 10:55:00,24.8,24.83,24.79,24.8,5100.0,24.5042,24.5339,24.4944,24.5042,5100.0
2010-03-11 11:00:00,24.8,24.8,24.79,24.79,900.0,24.5042,24.5042,24.4944,24.4944,900.0
2010-03-11 11:05:00,24.8,24.8,24.79,24.79,200.0,24.5042,24.5042,24.4944,24.4944,200.0
2010-03-11 11:10:00,24.79,24.84,24.79,24.83,2100.0,24.4944,24.5438,24.4944,24.5339,2100.0
2010-03-11 11:15:00,24.86,24.86,24.83,24.86,300.0,24.5635,24.5635,24.5339,24.5635,300.0
2010-03-11 11:20:00,24.84,24.84,24.83,24.83,300.0,24.5438,24.5438,24.5339,24.5339,300.0
2010-03-11 11:25:00,24.83,24.84,24.82,24.82,600.0,24.5339,24.5438,24.524,24.524,600.0
2010-03-11 11:30:00,24.82,24.84,24.78,24.78,700.0,24.524,24.5438,24.4845,24.4845,700.0
2010-03-11 11:35:00,24.79,24.8,24.79,24.8,1700.0,24.4944,24.5042,24.4944,24.5042,1700.0
2010-03-11 11:40:00,24.81,24.81,24.8,24.8,600.0,24.5141,24.5141,24.5042,24.5042,600.0
2010-03-11 11:45:00,24.8,24.82,24.8,24.82,600.0,24.5042,24.524,24.5042,24.524,600.0
2010-03-11 11:50:00,24.83,24.84,24.83,24.83,2200.0,24.5339,24.5438,24.5339,24.5339,2200.0
2010-03-11 11:55:00,24.84,24.84,24.81,24.81,900.0,24.5438,24.5438,24.5141,24.5141,900.0
2010-03-11 12:00:00,24.83,24.83,24.8,24.81,1500.0,24.5339,24.5339,24.5042,24.5141,1500.0
2010-03-11 12:05:00,24.82,24.84,24.81,24.84,2600.0,24.524,24.5438,24.5141,24.5438,2600.0
2010-03-11 12:10:00,24.83,24.85,24.8,24.83,3400.0,24.5339,24.5537,24.5042,24.5339,3400.0
2010-03-11 12:15:00,24.84,24.85,24.8,24.81,5400.0,24.5438,24.5537,24.5042,24.5141,5400.0
2010-03-11 12:20:00,24.83,24.85,24.8,24.83,1400.0,24.5339,24.5537,24.5042,24.5339,1400.0
2010-03-11 12:25:00,24.83,24.85,24.82,24.82,700.0,24.5339,24.5537,24.524,24.524,700.0
2010-03-11 12:30:00,24.83,24.87,24.81,24.81,2000.0,24.5339,24.5734,24.5141,24.5141,2000.0
2010-03-11 12:35:00,24.85,24.91,24.84,24.86,1800.0,24.5537,24.6129,24.5438,24.5635,1800.0
2010-03-11 12:40:00,24.91,24.91,24.85,24.91,2000.0,24.6129,24.6129,24.5537,24.6129,2000.0
2010-03-11 12:45:00,24.9,24.91,24.89,24.89,500.0,24.6031,24.6129,24.5932,24.5932,500.0
2010-03-11 12:50:00,24.91,24.91,24.87,24.87,1500.0,24.6129,24.6129,24.5734,24.5734,1500.0
2010-03-11 12:55:00,24.87,24.88,24.87,24.88,500.0,24.5734,24.5833,24.5734,24.5833,500.0
2010-03-11 13:00:00,24.88,24.91,24.88,24.91,800.0,24.5833,24.6129,24.5833,24.6129,800.0
2010-03-11 13:05:00,24.92,24.95,24.9,24.93,800.0,24.6228,24.6525,24.6031,24.6327,800.0
2010-03-11 13:10:00,24.92,24.93,24.92,24.92,600.0,24.6228,24.6327,24.6228,24.6228,600.0
2010-03-11 13:15:00,24.92,24.92,24.9,24.9,300.0,24.6228,24.6228,24.6031,24.6031,300.0
2010-03-11 13:20:00,24.92,24.95,24.92,24.94,1700.0,24.6228,24.6525,24.6228,24.6426,1700.0
2010-03-11 13:25:00,24.94,24.94,24.91,24.91,300.0,24.6426,24.6426,24.6129,24.6129,300.0
2010-03-11 13:30:00,24.92,24.95,24.92,24.95,4800.0,24.6228,24.6525,24.6228,24.6525,4800.0
2010-03-11 13:35:00,24.95,24.98,24.95,24.97,3400.0,24.6525,24.6821,24.6525,24.6722,3400.0
2010-03-11 13:40:00,24.98,24.98,24.94,24.97,1600.0,24.6821,24.6821,24.6426,24.6722,1600.0
2010-03-11 13:45:00,24.98,25.0,24.98,24.99,7900.0,24.6821,24.7019,24.6821,24.692,7900.0
2010-03-11 13:50:00,25.0,25.02,24.99,25.02,3700.0,24.7019,24.7216,24.692,24.7216,3700.0
2010-03-11 13:55:00,25.02,25.02,24.99,24.99,3700.0,24.7216,24.7216,24.692,24.692,3700.0
2010-03-11 14:00:00,25.01,25.03,25.01,25.01,2200.0,24.7117,24.7315,24.7117,24.7117,2200.0
2010-03-11 14:05:00,25.01,25.01,24.99,25.0,900.0,24.7117,24.7117,24.692,24.7019,900.0
2010-03-11 14:10:00,25.0,25.02,24.99,25.02,1200.0,24.7019,24.7216,24.692,24.7216,1200.0
2010-03-11 14:15:00,25.02,25.03,24.99,24.99,1300.0,24.7216,24.7315,24.692,24.692,1300.0
2010-03-11 14:20:00,25.0,25.0,24.98,24.99,1100.0,24.7019,24.7019,24.6821,24.692,1100.0
2010-03-11 14:25:00,24.98,24.98,24.96,24.96,300.0,24.6821,24.6821,24.6623,24.6623,300.0
2010-03-11 14:30:00,24.98,24.98,24.94,24.94,800.0,24.6821,24.6821,24.6426,24.6426,800.0
2010-03-11 14:35:00,24.95,25.0,24.95,24.99,1100.0,24.6525,24.7019,24.6525,24.692,1100.0
2010-03-11 14:40:00,24.97,25.0,24.97,24.97,4700.0,24.6722,24.7019,24.6722,24.6722,4700.0
2010-03-11 14:45:00,24.98,24.99,24.98,24.98,2200.0,24.6821,24.692,24.6821,24.6821,2200.0
2010-03-11 14:50:00,24.98,25.0,24.95,25.0,8200.0,24.6821,24.7019,24.6525,24.7019,8200.0
2010-03-11 14:55:00,25.0,25.01,24.99,25.01,1500.0,24.7019,24.7117,24.692,24.7117,1500.0
2010-03-11 15:00:00,25.01,25.08,25.01,25.07,9100.0,24.7117,24.7809,24.7117,24.771,9100.0
2010-03-11 15:05:00,25.07,25.16,25.07,25.16,5300.0,24.771,24.86,24.771,24.86,5300.0
2010-03-11 15:10:00,25.13,25.13,25.11,25.11,2200.0,24.8303,24.8303,24.8106,24.8106,2200.0
2010-03-11 15:15:00,25.12,25.17,25.12,25.16,2800.0,24.8204,24.8698,24.8204,24.86,2800.0
2010-03-11 15:20:00,25.15,25.15,25.09,25.09,1500.0,24.8501,24.8501,24.7908,24.7908,1500.0
2010-03-11 15:25:00,25.09,25.12,25.09,25.11,4000.0,24.7908,24.8204,24.7908,24.8106,4000.0
2010-03-11 15:30:00,25.11,25.11,25.09,25.09,6300.0,24.8106,24.8106,24.7908,24.7908,6300.0
2010-03-11 15:35:00,25.12,25.16,25.12,25.15,7000.0,24.8204,24.86,24.8204,24.8501,7000.0
2010-03-11 15:40:00,25.16,25.25,25.15,25.24,11200.0,24.86,24.9489,24.8501,24.939,11200.0
2010-03-11 15:45:00,25.25,25.27,25.22,25.23,9600.0,24.9489,24.9686,24.9192,24.9291,9600.0
2010-03-11 15:50:00,25.23,25.26,25.22,25.23,4500.0,24.9291,24.9588,24.9192,24.9291,4500.0
2010-03-11 15:55:00,25.23,25.25,25.21,25.22,18100.0,24.9291,24.9489,24.9094,24.9192,18100.0
2010-03-12 09:30:00,25.24,25.24,25.06,25.06,5000.0,24.939,24.939,24.7611,24.7611,5000.0
2010-03-12 09:35:00,25.1,25.13,25.09,25.12,1500.0,24.8007,24.8303,24.7908,24.8204,1500.0
2010-03-12 09:40:00,25.12,25.15,25.04,25.04,1000.0,24.8204,24.8501,24.7414,24.7414,1000.0
2010-03-12 09:45:00,25.05,25.08,25.05,25.08,400.0,24.7513,24.7809,24.7513,24.7809,400.0
2010-03-12 09:50:00,25.14,25.14,25.12,25.12,500.0,24.8402,24.8402,24.8204,24.8204,500.0
2010-03-12 09:55:00,25.08,25.09,25.05,25.09,2400.0,24.7809,24.7908,24.7513,24.7908,2400.0
2010-03-12 10:00:00,25.13,25.13,25.0,25.01,2100.0,24.8303,24.8303,24.7019,24.7117,2100.0
2010-03-12 10:05:00,25.02,25.08,24.99,25.08,4500.0,24.7216,24.7809,24.692,24.7809,4500.0
2010-03-12 10:10:00,25.08,25.1,25.08,25.08,1100.0,24.7809,24.8007,24.7809,24.7809,1100.0
2010-03-12 10:15:00,25.08,25.1,25.07,25.08,3600.0,24.7809,24.8007,24.771,24.7809,3600.0
2010-03-12 10:20:00,25.07,25.14,25.06,25.14,1100.0,24.771,24.8402,24.7611,24.8402,1100.0
2010-03-12 10:25:00,25.09,25.13,25.09,25.13,200.0,24.7908,24.8303,24.7908,24.8303,200.0
2010-03-12 10:30:00,25.1,25.13,25.09,25.09,1000.0,24.8007,24.8303,24.7908,24.7908,1000.0
2010-03-12 10:35:00,25.11,25.12,25.09,25.12,800.0,24.8106,24.8204,24.7908,24.8204,800.0
2010-03-12 10:40:00,25.14,25.16,25.1,25.1,800.0,24.8402,24.86,24.8007,24.8007,800.0
2010-03-12 10:45:00,25.11,25.11,25.08,25.08,500.0,24.8106,24.8106,24.7809,24.7809,500.0
2010-03-12 10:50:00,25.09,25.1,25.09,25.1,400.0,24.7908,24.8007,24.7908,24.8007,400.0
2010-03-12 10:55:00,25.09,25.15,25.09,25.15,19700.0,24.7908,24.8501,24.7908,24.8501,19700.0
2010-03-12 11:00:00,25.16,25.21,25.16,25.19,2900.0,24.86,24.9094,24.86,24.8896,2900.0
2010-03-12 11:05:00,25.19,25.19,25.18,25.19,700.0,24.8896,24.8896,24.8797,24.8896,700.0
2010-03-12 11:10:00,25.2,25.3,25.2,25.27,4600.0,24.8995,24.9983,24.8995,24.9686,4600.0
2010-03-12 11:15:00,25.28,25.3,25.27,25.29,1600.0,24.9785,24.9983,24.9686,24.9884,1600.0
2010-03-12 11:20:00,25.27,25.35,25.27,25.32,7200.0,24.9686,25.0477,24.9686,25.018,7200.0
2010-03-12 11:25:00,25.32,25.35,25.31,25.31,2100.0,25.018,25.0477,25.0082,25.0082,2100.0
2010-03-12 11:30:00,25.33,25.33,25.29,25.29,1100.0,25.0279,25.0279,24.9884,24.9884,1100.0
2010-03-12 11:35:00,25.3,25.33,25.3,25.31,2100.0,24.9983,25.0279,24.9983,25.0082,2100.0
2010-03-12 11:40:00,25.32,25.33,25.31,25.32,1200.0,25.018,25.0279,25.0082,25.018,1200.0
2010-03-12 11:45:00,25.33,25.33,25.27,25.28,1400.0,25.0279,25.0279,24.9686,24.9785,1400.0
2010-03-12 11:50:00,25.28,25.32,25.28,25.32,1800.0,24.9785,25.018,24.9785,25.018,1800.0
2010-03-12 11:55:00,25.32,25.34,25.32,25.34,2000.0,25.018,25.0378,25.018,25.0378,2000.0
2010-03-12 12:00:00,25.34,25.37,25.34,25.36,2600.0,25.0378,25.0675,25.0378,25.0576,2600.0
2010-03-12 12:05:00,25.36,25.36,25.3,25.3,1700.0,25.0576,25.0576,24.9983,24.9983,1700.0
2010-03-12 12:10:00,25.3,25.35,25.29,25.35,2300.0,24.9983,25.0477,24.9884,25.0477,2300.0
2010-03-12 12:15:00,25.35,25.36,25.35,25.36,2200.0,25.0477,25.0576,25.0477,25.0576,2200.0
2010-03-12 12:20:00,25.37,25.41,25.36,25.41,2300.0,25.0675,25.107,25.0576,25.107,2300.0
2010-03-12 12:25:00,25.42,25.42,25.38,25.38,2400.0,25.1169,25.1169,25.0773,25.0773,2400.0
2010-03-12 12:30:00,25.38,25.38,25.25,25.25,6100.0,25.0773,25.0773,24.9489,24.9489,6100.0
2010-03-12 12:35:00,25.25,25.25,25.24,25.25,1800.0,24.9489,24.9489,24.939,24.9489,1800.0
2010-03-12 12:40:00,25.25,25.25,25.23,25.25,2800.0,24.9489,24.9489,24.9291,24.9489,2800.0
2010-03-12 12:45:00,25.26,25.27,25.26,25.26,1700.0,24.9588,24.9686,24.9588,24.9588,1700.0
2010-03-12 12:50:00,25.25,25.28,25.24,25.28,1300.0,24.9489,24.9785,24.939,24.9785,1300.0
2010-03-12 12:55:00,25.28,25.28,25.25,25.28,1200.0,24.9785,24.9785,24.9489,24.9785,1200.0
2010-03-12 13:00:00,25.28,25.31,25.28,25.31,1000.0,24.9785,25.0082,24.9785,25.0082,1000.0
2010-03-12 13:05:00,25.33,25.41,25.33,25.41,3600.0,25.0279,25.107,25.0279,25.107,3600.0
2010-03-12 13:10:00,25.43,25.47,25.41,25.42,4300.0,25.1267,25.1663,25.107,25.1169,4300.0
2010-03-12 13:15:00,25.43,25.47,25.42,25.46,3300.0,25.1267,25.1663,25.1169,25.1564,3300.0
2010-03-12 13:20:00,25.45,25.47,25.45,25.46,2300.0,25.1465,25.1663,25.1465,25.1564,2300.0
2010-03-12 13:25:00,25.46,25.49,25.45,25.49,4100.0,25.1564,25.186,25.1465,25.186,4100.0
2010-03-12 13:30:00,25.49,25.52,25.48,25.48,5500.0,25.186,25.2157,25.1761,25.1761,5500.0
2010-03-12 13:35:00,25.48,25.49,25.45,25.47,1700.0,25.1761,25.186,25.1465,25.1663,1700.0
2010-03-12 13:40:00,25.47,25.48,25.45,25.48,3800.0,25.1663,25.1761,25.1465,25.1761,3800.0
2010-03-12 13:45:00,25.5,25.53,25.49,25.53,2800.0,25.1959,25.2255,25.186,25.2255,2800.0
2010-03-12 13:50:00,25.53,25.53,25.52,25.52,2200.0,25.2255,25.2255,25.2157,25.2157,2200.0
2010-03-12 13:55:00,25.52,25.53,25.52,25.53,1900.0,25.2157,25.2255,25.2157,25.2255,1900.0
2010-03-12 14:00:00,25.54,25.55,25.52,25.52,3100.0,25.2354,25.2453,25.2157,25.2157,3100.0
2010-03-12 14:05:00,25.53,25.53,25.52,25.52,2400.0,25.2255,25.2255,25.2157,25.2157,2400.0
2010-03-12 14:10:00,25.52,25.53,25.52,25.53,1600.0,25.2157,25.2255,25.2157,25.2255,1600.0
2010-03-12 14:15:00,25.53,25.54,25.52,25.54,1700.0,25.2255,25.2354,25.2157,25.2354,1700.0
2010-03-12 14:20:00,25.54,25.57,25.53,25.53,4000.0,25.2354,25.2651,25.2255,25.2255,4000.0
2010-03-12 14:25:00,25.5,25.51,25.5,25.5,1400.0,25.1959,25.2058,25.1959,25.1959,1400.0
2010-03-12 14:30:00,25.49,25.53,25.47,25.53,34000.0,25.186,25.2255,25.1663,25.2255,34000.0
2010-03-12 14:35:00,25.53,25.54,25.46,25.5,81000.0,25.2255,25.2354,25.1564,25.1959,81000.0
2010-03-12 14:40:00,25.48,25.51,25.48,25.5,42100.0,25.1761,25.2058,25.1761,25.1959,42100.0
2010-03-12 14:45:00,25.5,25.51,25.5,25.5,52100.0,25.1959,25.2058,25.1959,25.1959,52100.0
2010-03-12 14:50:00,25.5,25.5,25.44,25.45,3500.0,25.1959,25.1959,25.1366,25.1465,3500.0
2010-03-12 14:55:00,25.44,25.46,25.44,25.46,5100.0,25.1366,25.1564,25.1366,25.1564,5100.0
2010-03-12 15:00:00,25.46,25.49,25.46,25.49,1700.0,25.1564,25.186,25.1564,25.186,1700.0
2010-03-12 15:05:00,25.49,25.49,25.43,25.43,9700.0,25.186,25.186,25.1267,25.1267,9700.0
2010-03-12 15:10:00,25.44,25.45,25.44,25.45,2800.0,25.1366,25.1465,25.1366,25.1465,2800.0
2010-03-12 15:15:00,25.45,25.46,25.4,25.43,6800.0,25.1465,25.1564,25.0971,25.1267,6800.0
2010-03-12 15:20:00,25.43,25.43,25.39,25.42,6800.0,25.1267,25.1267,25.0872,25.1169,6800.0
2010-03-12 15:25:00,25.42,25.42,25.38,25.39,4800.0,25.1169,25.1169,25.0773,25.0872,4800.0
2010-03-12 15:30:00,25.39,25.41,25.39,25.4,3900.0,25.0872,25.107,25.0872,25.0971,3900.0
2010-03-12 15:35:00,25.39,25.4,25.37,25.38,2600.0,25.0872,25.0971,25.0675,25.0773,2600.0
2010-03-12 15:40:00,25.38,25.4,25.37,25.39,3800.0,25.0773,25.0971,25.0675,25.0872,3800.0
2010-03-12 15:45:00,25.4,25.42,25.39,25.42,3500.0,25.0971,25.1169,25.0872,25.1169,3500.0
2010-03-12 15:50:00,25.41,25.42,25.41,25.42,3400.0,25.107,25.1169,25.107,25.1169,3400.0
2010-03-12 15:55:00,25.41,25.43,25.41,25.43,17000.0,25.107,25.1267,25.107,25.1267,17000.0
2010-03-15 09:30:00,25.52,25.52,25.32,25.36,2600.0,25.2157,25.2157,25.018,25.0576,2600.0
2010-03-15 09:35:00,25.34,25.39,25.29,25.37,2300.0,25.0378,25.0872,24.9884,25.0675,2300.0
2010-03-15 09:40:00,25.36,25.36,25.29,25.34,1300.0,25.0576,25.0576,24.9884,25.0378,1300.0
2010-03-15 09:45:00,25.36,25.41,25.36,25.41,400.0,25.0576,25.107,25.0576,25.107,400.0
2010-03-15 09:50:00,25.45,25.45,25.4,25.4,700.0,25.1465,25.1465,25.0971,25.0971,700.0
2010-03-15 09:55:00,25.34,25.34,25.3,25.3,800.0,25.0378,25.0378,24.9983,24.9983,800.0
2010-03-15 10:00:00,25.3,25.31,25.3,25.31,900.0,24.9983,25.0082,24.9983,25.0082,900.0
2010-03-15 10:05:00,25.32,25.34,25.32,25.34,1700.0,25.018,25.0378,25.018,25.0378,1700.0
2010-03-15 10:10:00,25.42,25.5,25.42,25.5,1700.0,25.1169,25.1959,25.1169,25.1959,1700.0
2010-03-15 10:15:00,25.5,25.51,25.43,25.43,4900.0,25.1959,25.2058,25.1267,25.1267,4900.0
2010-03-15 10:20:00,25.45,25.54,25.45,25.51,2800.0,25.1465,25.2354,25.1465,25.2058,2800.0
2010-03-15 10:25:00,25.5,25.5,25.38,25.38,3300.0,25.1959,25.1959,25.0773,25.0773,3300.0
2010-03-15 10:30:00,25.38,25.42,25.38,25.42,1700.0,25.0773,25.1169,25.0773,25.1169,1700.0
2010-03-15 10:35:00,25.44,25.44,25.44,25.44,500.0,25.1366,25.1366,25.1366,25.1366,500.0
2010-03-15 10:40:00,25.4,25.41,25.38,25.38,1400.0,25.0971,25.107,25.0773,25.0773,1400.0
2010-03-15 10:45:00,25.38,25.38,25.36,25.36,1600.0,25.0773,25.0773,25.0576,25.0576,1600.0
2010-03-15 10:50:00,25.37,25.48,25.37,25.48,2300.0,25.0675,25.1761,25.0675,25.1761,2300.0
2010-03-15 10:55:00,25.52,25.53,25.51,25.52,4000.0,25.2157,25.2255,25.2058,25.2157,4000.0
2010-03-15 11:00:00,25.53,25.53,25.51,25.51,3000.0,25.2255,25.2255,25.2058,25.2058,3000.0
2010-03-15 11:05:00,25.46,25.47,25.44,25.47,1200.0,25.1564,25.1663,25.1366,25.1663,1200.0
2010-03-15 11:10:00,25.47,25.47,25.36,25.37,3400.0,25.1663,25.1663,25.0576,25.0675,3400.0
2010-03-15 11:15:00,25.37,25.37,25.31,25.31,2300.0,25.0675,25.0675,25.0082,25.0082,2300.0
2010-03-15 11:20:00,25.35,25.36,25.34,25.34,3000.0,25.0477,25.0576,25.0378,25.0378,3000.0
2010-03-15 11:25:00,25.32,25.32,25.24,25.25,1600.0,25.018,25.018,24.939,24.9489,1600.0
2010-03-15 11:30:00,25.25,25.25,25.22,25.25,2200.0,24.9489,24.9489,24.9192,24.9489,2200.0
2010-03-15 11:35:00,25.24,25.24,25.19,25.22,6700.0,24.939,24.939,24.8896,24.9192,6700.0
2010-03-15 11:40:00,25.23,25.25,25.23,25.24,2600.0,24.9291,24.9489,24.9291,24.939,2600.0
2010-03-15 11:45:00,25.24,25.24,25.21,25.21,1900.0,24.939,24.939,24.9094,24.9094,1900.0
2010-03-15 11:50:00,25.22,25.22,25.15,25.15,1500.0,24.9192,24.9192,24.8501,24.8501,1500.0
2010-03-15 11:55:00,25.16,25.17,25.14,25.17,1100.0,24.86,24.8698,24.8402,24.8698,1100.0
2010-03-15 12:00:00,25.19,25.24,25.19,25.23,400.0,24.8896,24.939,24.8896,24.9291,400.0
2010-03-15 12:05:00,25.23,25.27,25.23,25.27,2700.0,24.9291,24.9686,24.9291,24.9686,2700.0
2010-03-15 12:10:00,25.28,25.28,25.2,25.28,2500.0,24.9785,24.9785,24.8995,24.9785,2500.0
2010-03-15 12:15:00,25.29,25.3,25.28,25.3,900.0,24.9884,24.9983,24.9785,24.9983,900.0
2010-03-15 12:20:00,25.3,25.35,25.3,25.35,900.0,24.9983,25.0477,24.9983,25.0477,900.0
2010-03-15 12:25:00,25.38,25.38,25.3,25.34,5600.0,25.0773,25.0773,24.9983,25.0378,5600.0
2010-03-15 12:30:00,25.34,25.38,25.34,25.38,600.0,25.0378,25.0773,25.0378,25.0773,600.0
2010-03-15 12:35:00,25.39,25.46,25.39,25.46,3000.0,25.0872,25.1564,25.0872,25.1564,3000.0
2010-03-15 12:40:00,25.45,25.46,25.42,25.43,2100.0,25.1465,25.1564,25.1169,25.1267,2100.0
2010-03-15 12:45:00,25.45,25.48,25.45,25.46,3500.0,25.1465,25.1761,25.1465,25.1564,3500.0
2010-03-15 12:50:00,25.44,25.44,25.42,25.43,3000.0,25.1366,25.1366,25.1169,25.1267,3000.0
2010-03-15 12:55:00,25.43,25.44,25.43,25.44,1400.0,25.1267,25.1366,25.1267,25.1366,1400.0
2010-03-15 13:00:00,25.43,25.43,25.43,25.43,1500.0,25.1267,25.1267,25.1267,25.1267,1500.0
2010-03-15 13:05:00,25.44,25.44,25.43,25.43,900.0,25.1366,25.1366,25.1267,25.1267,900.0
2010-03-15 13:10:00,25.43,25.44,25.43,25.43,900.0,25.1267,25.1366,25.1267,25.1267,900.0
2010-03-15 13:15:00,25.43,25.43,25.43,25.43,700.0,25.1267,25.1267,25.1267,25.1267,700.0
2010-03-15 13:20:00,25.43,25.43,25.43,25.43,1300.0,25.1267,25.1267,25.1267,25.1267,1300.0
2010-03-15 13:25:00,25.43,25.43,25.43,25.43,300.0,25.1267,25.1267,25.1267,25.1267,300.0
2010-03-15 13:30:00,25.43,25.43,25.43,25.43,300.0,25.1267,25.1267,25.1267,25.1267,300.0
2010-03-15 13:35:00,25.43,25.45,25.43,25.43,4500.0,25.1267,25.1465,25.1267,25.1267,4500.0
2010-03-15 13:40:00,25.45,25.46,25.45,25.45,1500.0,25.1465,25.1564,25.1465,25.1465,1500.0
2010-03-15 13:45:00,25.45,25.45,25.38,25.39,9700.0,25.1465,25.1465,25.0773,25.0872,9700.0
2010-03-15 13:50:00,25.39,25.39,25.33,25.33,10300.0,25.0872,25.0872,25.0279,25.0279,10300.0
2010-03-15 13:55:00,25.33,25.33,25.27,25.31,5000.0,25.0279,25.0279,24.9686,25.0082,5000.0
2010-03-15 14:00:00,25.31,25.31,25.31,25.31,200.0,25.0082,25.0082,25.0082,25.0082,200.0
2010-03-15 14:05:00,25.31,25.33,25.31,25.31,2300.0,25.0082,25.0279,25.0082,25.0082,2300.0
2010-03-15 14:10:00,25.31,25.31,25.31,25.31,900.0,25.0082,25.0082,25.0082,25.0082,900.0
2010-03-15 14:15:00,25.31,25.32,25.25,25.25,21700.0,25.0082,25.018,24.9489,24.9489,21700.0
2010-03-15 14:20:00,25.25,25.26,25.25,25.26,1500.0,24.9489,24.9588,24.9489,24.9588,1500.0
2010-03-15 14:25:00,25.26,25.26,25.24,25.24,1700.0,24.9588,24.9588,24.939,24.939,1700.0
2010-03-15 14:30:00,25.24,25.25,25.2,25.22,2000.0,24.939,24.9489,24.8995,24.9192,2000.0
2010-03-15 14:35:00,25.22,25.25,25.22,25.24,3400.0,24.9192,24.9489,24.9192,24.939,3400.0
2010-03-15 14:40:00,25.24,25.24,25.21,25.23,1700.0,24.939,24.939,24.9094,24.9291,1700.0
2010-03-15 14:45:00,25.23,25.25,25.23,25.24,4500.0,24.9291,24.9489,24.9291,24.939,4500.0
2010-03-15 14:50:00,25.25,25.25,25.24,25.25,6100.0,24.9489,24.9489,24.939,24.9489,6100.0
2010-03-15 14:55:00,25.24,25.25,25.21,25.22,2200.0,24.939,24.9489,24.9094,24.9192,2200.0
2010-03-15 15:00:00,25.22,25.23,25.19,25.19,6100.0,24.9192,24.9291,24.8896,24.8896,6100.0
2010-03-15 15:05:00,25.2,25.21,25.13,25.13,9700.0,24.8995,24.9094,24.8303,24.8303,9700.0
2010-03-15 15:10:00,25.15,25.23,25.14,25.22,12600.0,24.8501,24.9291,24.8402,24.9192,12600.0
2010-03-15 15:15:00,25.22,25.24,25.21,25.24,12000.0,24.9192,24.939,24.9094,24.939,12000.0
2010-03-15 15:20:00,25.24,25.25,25.2,25.2,31900.0,24.939,24.9489,24.8995,24.8995,31900.0
2010-03-15 15:25:00,25.2,25.27,25.2,25.24,5200.0,24.8995,24.9686,24.8995,24.939,5200.0
2010-03-15 15:30:00,25.25,25.26,25.25,25.25,2500.0,24.9489,24.9588,24.9489,24.9489,2500.0
2010-03-15 15:35:00,25.25,25.26,25.25,25.25,2400.0,24.9489,24.9588,24.9489,24.9489,2400.0
2010-03-15 15:40:00,25.25,25.26,25.25,25.25,3500.0,24.9489,24.9588,24.9489,24.9489,3500.0
2010-03-15 15:45:00,25.26,25.3,25.25,25.3,14100.0,24.9588,24.9983,24.9489,24.9983,14100.0
2010-03-15 15:50:00,25.29,25.3,25.25,25.28,9900.0,24.9884,24.9983,24.9489,24.9785,9900.0
2010-03-15 15:55:00,25.28,25.31,25.23,25.25,31200.0,24.9785,25.0082,24.9291,24.9489,31200.0
2010-03-16 09:30:00,25.05,25.24,24.92,25.06,12800.0,24.7513,24.939,24.6228,24.7611,12800.0
2010-03-16 09:35:00,25.06,25.08,25.02,25.08,2400.0,24.7611,24.7809,24.7216,24.7809,2400.0
2010-03-16 09:40:00,25.08,25.09,25.05,25.09,2100.0,24.7809,24.7908,24.7513,24.7908,2100.0
2010-03-16 09:45:00,25.15,25.2,25.15,25.19,1700.0,24.8501,24.8995,24.8501,24.8896,1700.0
2010-03-16 09:50:00,25.19,25.24,25.19,25.23,1000.0,24.8896,24.939,24.8896,24.9291,1000.0
2010-03-16 09:55:00,25.24,25.33,25.24,25.33,1600.0,24.939,25.0279,24.939,25.0279,1600.0
2010-03-16 10:00:00,25.4,25.47,25.4,25.44,2500.0,25.0971,25.1663,25.0971,25.1366,2500.0
2010-03-16 10:05:00,25.44,25.48,25.41,25.47,2600.0,25.1366,25.1761,25.107,25.1663,2600.0
2010-03-16 10:10:00,25.47,25.48,25.46,25.46,3200.0,25.1663,25.1761,25.1564,25.1564,3200.0
2010-03-16 10:15:00,25.46,25.46,25.44,25.44,2300.0,25.1564,25.1564,25.1366,25.1366,2300.0
2010-03-16 10:20:00,25.44,25.44,25.39,25.4,4300.0,25.1366,25.1366,25.0872,25.0971,4300.0
2010-03-16 10:25:00,25.41,25.43,25.41,25.43,1500.0,25.107,25.1267,25.107,25.1267,1500.0
2010-03-16 10:30:00,25.43,25.49,25.43,25.49,1000.0,25.1267,25.186,25.1267,25.186,1000.0
2010-03-16 10:35:00,25.49,25.5,25.49,25.5,5300.0,25.186,25.1959,25.186,25.1959,5300.0
2010-03-16 10:40:00,25.5,25.5,25.48,25.49,5500.0,25.1959,25.1959,25.1761,25.186,5500.0
2010-03-16 10:45:00,25.49,25.5,25.49,25.49,900.0,25.186,25.1959,25.186,25.186,900.0
2010-03-16 10:50:00,25.49,25.56,25.49,25.54,4400.0,25.186,25.2552,25.186,25.2354,4400.0
2010-03-16 10:55:00,25.55,25.62,25.54,25.61,5300.0,25.2453,25.3145,25.2354,25.3046,5300.0
2010-03-16 11:00:00,25.66,25.69,25.55,25.57,5400.0,25.354,25.3836,25.2453,25.2651,5400.0
2010-03-16 11:05:00,25.55,25.62,25.55,25.62,12400.0,25.2453,25.3145,25.2453,25.3145,12400.0
2010-03-16 11:10:00,25.62,25.66,25.59,25.64,5100.0,25.3145,25.354,25.2848,25.3342,5100.0
2010-03-16 11:15:00,25.62,25.65,25.62,25.65,1800.0,25.3145,25.3441,25.3145,25.3441,1800.0
2010-03-16 11:20:00,25.65,25.65,25.64,25.65,4000.0,25.3441,25.3441,25.3342,25.3441,4000.0
2010-03-16 11:25:00,25.65,25.65,25.64,25.64,3000.0,25.3441,25.3441,25.3342,25.3342,3000.0
2010-03-16 11:30:00,25.65,25.65,25.61,25.64,5000.0,25.3441,25.3441,25.3046,25.3342,5000.0
2010-03-16 11:35:00,25.64,25.68,25.63,25.66,3200.0,25.3342,25.3738,25.3244,25.354,3200.0
2010-03-16 11:40:00,25.66,25.68,25.64,25.64,3300.0,25.354,25.3738,25.3342,25.3342,3300.0
2010-03-16 11:45:00,25.64,25.65,25.63,25.64,2000.0,25.3342,25.3441,25.3244,25.3342,2000.0
2010-03-16 11:50:00,25.65,25.65,25.64,25.64,8300.0,25.3441,25.3441,25.3342,25.3342,8300.0
2010-03-16 11:55:00,25.65,25.72,25.64,25.69,6300.0,25.3441,25.4133,25.3342,25.3836,6300.0
2010-03-16 12:00:00,25.69,25.69,25.67,25.67,1700.0,25.3836,25.3836,25.3639,25.3639,1700.0
2010-03-16 12:05:00,25.67,25.68,25.67,25.67,1300.0,25.3639,25.3738,25.3639,25.3639,1300.0
2010-03-16 12:10:00,25.67,25.68,25.66,25.66,2100.0,25.3639,25.3738,25.354,25.354,2100.0
2010-03-16 12:15:00,25.67,25.68,25.67,25.68,600.0,25.3639,25.3738,25.3639,25.3738,600.0
2010-03-16 12:20:00,25.68,25.7,25.68,25.68,3000.0,25.3738,25.3935,25.3738,25.3738,3000.0
2010-03-16 12:25:00,25.67,25.69,25.66,25.66,1700.0,25.3639,25.3836,25.354,25.354,1700.0
2010-03-16 12:30:00,25.67,25.67,25.67,25.67,200.0,25.3639,25.3639,25.3639,25.3639,200.0
2010-03-16 12:35:00,25.67,25.67,25.65,25.65,4200.0,25.3639,25.3639,25.3441,25.3441,4200.0
2010-03-16 12:40:00,25.65,25.65,25.64,25.65,2200.0,25.3441,25.3441,25.3342,25.3441,2200.0
2010-03-16 12:45:00,25.65,25.65,25.64,25.65,2500.0,25.3441,25.3441,25.3342,25.3441,2500.0
2010-03-16 12:50:00,25.65,25.65,25.64,25.65,1100.0,25.3441,25.3441,25.3342,25.3441,1100.0
2010-03-16 12:55:00,25.65,25.66,25.64,25.65,8800.0,25.3441,25.354,25.3342,25.3441,8800.0
2010-03-16 13:00:00,25.65,25.65,25.63,25.63,1100.0,25.3441,25.3441,25.3244,25.3244,1100.0
2010-03-16 13:05:00,25.63,25.66,25.63,25.64,3400.0,25.3244,25.354,25.3244,25.3342,3400.0
2010-03-16 13:10:00,25.64,25.67,25.64,25.66,3900.0,25.3342,25.3639,25.3342,25.354,3900.0
2010-03-16 13:15:00,25.65,25.66,25.64,25.66,4300.0,25.3441,25.354,25.3342,25.354,4300.0
2010-03-16 13:20:00,25.67,25.67,25.66,25.66,2900.0,25.3639,25.3639,25.354,25.354,2900.0
2010-03-16 13:25:00,25.65,25.66,25.64,25.64,3300.0,25.3441,25.354,25.3342,25.3342,3300.0
2010-03-16 13:30:00,25.65,25.65,25.64,25.64,3300.0,25.3441,25.3441,25.3342,25.3342,3300.0
2010-03-16 13:35:00,25.64,25.65,25.64,25.65,3100.0,25.3342,25.3441,25.3342,25.3441,3100.0
2010-03-16 13:40:00,25.64,25.65,25.64,25.65,2300.0,25.3342,25.3441,25.3342,25.3441,2300.0
2010-03-16 13:45:00,25.65,25.65,25.64,25.64,3600.0,25.3441,25.3441,25.3342,25.3342,3600.0
2010-03-16 13:50:00,25.64,25.65,25.61,25.63,3800.0,25.3342,25.3441,25.3046,25.3244,3800.0
2010-03-16 13:55:00,25.63,25.65,25.63,25.65,2700.0,25.3244,25.3441,25.3244,25.3441,2700.0
2010-03-16 14:00:00,25.65,25.65,25.63,25.65,2600.0,25.3441,25.3441,25.3244,25.3441,2600.0
2010-03-16 14:05:00,25.64,25.65,25.64,25.64,3100.0,25.3342,25.3441,25.3342,25.3342,3100.0
2010-03-16 14:10:00,25.64,25.65,25.62,25.64,4100.0,25.3342,25.3441,25.3145,25.3342,4100.0
2010-03-16 14:15:00,25.63,25.63,25.59,25.61,4800.0,25.3244,25.3244,25.2848,25.3046,4800.0
2010-03-16 14:20:00,25.62,25.7,25.61,25.68,8900.0,25.3145,25.3935,25.3046,25.3738,8900.0
2010-03-16 14:25:00,25.67,25.68,25.66,25.67,2300.0,25.3639,25.3738,25.354,25.3639,2300.0
2010-03-16 14:30:00,25.66,25.66,25.59,25.59,8500.0,25.354,25.354,25.2848,25.2848,8500.0
2010-03-16 14:35:00,25.59,25.6,25.54,25.56,6200.0,25.2848,25.2947,25.2354,25.2552,6200.0
2010-03-16 14:40:00,25.55,25.57,25.52,25.52,7300.0,25.2453,25.2651,25.2157,25.2157,7300.0
2010-03-16 14:45:00,25.52,25.55,25.51,25.55,2900.0,25.2157,25.2453,25.2058,25.2453,2900.0
2010-03-16 14:50:00,25.55,25.56,25.54,25.54,8100.0,25.2453,25.2552,25.2354,25.2354,8100.0
2010-03-16 14:55:00,25.54,25.58,25.54,25.54,4400.0,25.2354,25.2749,25.2354,25.2354,4400.0
2010-03-16 15:00:00,25.54,25.59,25.53,25.56,4600.0,25.2354,25.2848,25.2255,25.2552,4600.0
2010-03-16 15:05:00,25.57,25.59,25.57,25.59,1000.0,25.2651,25.2848,25.2651,25.2848,1000.0
2010-03-16 15:10:00,25.61,25.65,25.61,25.65,3300.0,25.3046,25.3441,25.3046,25.3441,3300.0
2010-03-16 15:15:00,25.65,25.65,25.63,25.65,6000.0,25.3441,25.3441,25.3244,25.3441,6000.0
2010-03-16 15:20:00,25.65,25.65,25.64,25.64,1900.0,25.3441,25.3441,25.3342,25.3342,1900.0
2010-03-16 15:25:00,25.64,25.65,25.61,25.61,6000.0,25.3342,25.3441,25.3046,25.3046,6000.0
2010-03-16 15:30:00,25.61,25.64,25.59,25.62,5600.0,25.3046,25.3342,25.2848,25.3145,5600.0
2010-03-16 15:35:00,25.61,25.63,25.58,25.58,14000.0,25.3046,25.3244,25.2749,25.2749,14000.0
2010-03-16 15:40:00,25.59,25.59,25.54,25.54,7700.0,25.2848,25.2848,25.2354,25.2354,7700.0
2010-03-16 15:45:00,25.54,25.58,25.51,25.52,11900.0,25.2354,25.2749,25.2058,25.2157,11900.0
2010-03-16 15:50:00,25.52,25.54,25.51,25.52,10800.0,25.2157,25.2354,25.2058,25.2157,10800.0
2010-03-16 15:55:00,25.52,25.61,25.51,25.58,16500.0,25.2157,25.3046,25.2058,25.2749,16500.0
2010-03-17 09:30:00,25.75,25.88,25.73,25.86,4400.0,25.4429,25.5714,25.4232,25.5516,4400.0
2010-03-17 09:35:00,25.86,25.93,25.8,25.84,6100.0,25.5516,25.6208,25.4923,25.5318,6100.0
2010-03-17 09:40:00,25.84,25.92,25.84,25.84,3200.0,25.5318,25.6109,25.5318,25.5318,3200.0
2010-03-17 09:45:00,25.88,26.0,25.85,25.98,5300.0,25.5714,25.6899,25.5417,25.6702,5300.0
2010-03-17 09:50:00,25.98,25.98,25.94,25.97,1900.0,25.6702,25.6702,25.6307,25.6603,1900.0
2010-03-17 09:55:00,25.99,26.0,25.99,26.0,8700.0,25.6801,25.6899,25.6801,25.6899,8700.0
2010-03-17 10:00:00,26.0,26.0,25.95,25.95,3200.0,25.6899,25.6899,25.6405,25.6405,3200.0
2010-03-17 10:05:00,25.95,25.95,25.95,25.95,300.0,25.6405,25.6405,25.6405,25.6405,300.0
2010-03-17 10:10:00,25.96,26.0,25.96,25.99,1800.0,25.6504,25.6899,25.6504,25.6801,1800.0
2010-03-17 10:15:00,25.99,26.0,25.86,25.89,13100.0,25.6801,25.6899,25.5516,25.5813,13100.0
2010-03-17 10:20:00,25.89,25.92,25.85,25.85,9300.0,25.5813,25.6109,25.5417,25.5417,9300.0
2010-03-17 10:25:00,25.85,25.87,25.85,25.87,600.0,25.5417,25.5615,25.5417,25.5615,600.0
2010-03-17 10:30:00,25.89,25.91,25.89,25.91,500.0,25.5813,25.601,25.5813,25.601,500.0
2010-03-17 10:35:00,25.91,25.98,25.9,25.95,5400.0,25.601,25.6702,25.5911,25.6405,5400.0
2010-03-17 10:40:00,25.93,25.99,25.89,25.99,6300.0,25.6208,25.6801,25.5813,25.6801,6300.0
2010-03-17 10:45:00,26.0,26.0,25.97,25.97,2600.0,25.6899,25.6899,25.6603,25.6603,2600.0
2010-03-17 10:50:00,25.97,25.97,25.93,25.97,3600.0,25.6603,25.6603,25.6208,25.6603,3600.0
2010-03-17 10:55:00,25.98,26.0,25.98,26.0,14200.0,25.6702,25.6899,25.6702,25.6899,14200.0
2010-03-17 11:00:00,26.02,26.02,25.94,26.0,6300.0,25.7097,25.7097,25.6307,25.6899,6300.0
2010-03-17 11:05:00,25.99,26.02,25.99,26.02,1000.0,25.6801,25.7097,25.6801,25.7097,1000.0
2010-03-17 11:10:00,26.02,26.05,26.0,26.0,2700.0,25.7097,25.7393,25.6899,25.6899,2700.0
2010-03-17 11:15:00,26.0,26.03,25.99,26.03,2400.0,25.6899,25.7196,25.6801,25.7196,2400.0
2010-03-17 11:20:00,26.02,26.03,25.98,26.0,4300.0,25.7097,25.7196,25.6702,25.6899,4300.0
2010-03-17 11:25:00,26.0,26.02,25.99,26.01,4900.0,25.6899,25.7097,25.6801,25.6998,4900.0
2010-03-17 11:30:00,26.01,26.03,26.0,26.02,2600.0,25.6998,25.7196,25.6899,25.7097,2600.0
2010-03-17 11:35:00,26.0,26.0,26.0,26.0,300.0,25.6899,25.6899,25.6899,25.6899,300.0
2010-03-17 11:40:00,25.99,26.0,25.99,26.0,700.0,25.6801,25.6899,25.6801,25.6899,700.0
2010-03-17 11:45:00,26.0,26.01,26.0,26.0,1000.0,25.6899,25.6998,25.6899,25.6899,1000.0
2010-03-17 11:50:00,26.0,26.01,26.0,26.0,700.0,25.6899,25.6998,25.6899,25.6899,700.0
2010-03-17 11:55:00,26.01,26.02,26.0,26.0,700.0,25.6998,25.7097,25.6899,25.6899,700.0
2010-03-17 12:00:00,26.0,26.04,26.0,26.04,1300.0,25.6899,25.7295,25.6899,25.7295,1300.0
2010-03-17 12:05:00,26.02,26.04,26.02,26.02,2100.0,25.7097,25.7295,25.7097,25.7097,2100.0
2010-03-17 12:10:00,25.99,26.0,25.99,26.0,900.0,25.6801,25.6899,25.6801,25.6899,900.0
2010-03-17 12:15:00,26.01,26.01,26.0,26.0,400.0,25.6998,25.6998,25.6899,25.6899,400.0
2010-03-17 12:20:00,26.0,26.0,26.0,26.0,100.0,25.6899,25.6899,25.6899,25.6899,100.0
2010-03-17 12:25:00,25.99,26.0,25.99,26.0,800.0,25.6801,25.6899,25.6801,25.6899,800.0
2010-03-17 12:30:00,26.0,26.0,26.0,26.0,500.0,25.6899,25.6899,25.6899,25.6899,500.0
2010-03-17 12:35:00,25.99,25.99,25.99,25.99,100.0,25.6801,25.6801,25.6801,25.6801,100.0
2010-03-17 12:40:00,25.99,26.0,25.99,26.0,1300.0,25.6801,25.6899,25.6801,25.6899,1300.0
2010-03-17 12:45:00,26.0,26.0,26.0,26.0,100.0,25.6899,25.6899,25.6899,25.6899,100.0
2010-03-17 12:50:00,26.0,26.0,25.99,26.0,700.0,25.6899,25.6899,25.6801,25.6899,700.0
2010-03-17 12:55:00,26.0,26.02,25.99,26.02,1400.0,25.6899,25.7097,25.6801,25.7097,1400.0
2010-03-17 13:00:00,26.0,26.03,26.0,26.01,8700.0,25.6899,25.7196,25.6899,25.6998,8700.0
2010-03-17 13:05:00,26.04,26.04,26.03,26.04,700.0,25.7295,25.7295,25.7196,25.7295,700.0
2010-03-17 13:10:00,26.04,26.1,26.04,26.09,9700.0,25.7295,25.7887,25.7295,25.7789,9700.0
2010-03-17 13:15:00,26.1,26.1,26.0,26.04,12400.0,25.7887,25.7887,25.6899,25.7295,12400.0
2010-03-17 13:20:00,26.07,26.08,26.07,26.08,1400.0,25.7591,25.769,25.7591,25.769,1400.0
2010-03-17 13:25:00,26.07,26.08,26.0,26.02,9300.0,25.7591,25.769,25.6899,25.7097,9300.0
2010-03-17 13:30:00,26.02,26.18,26.02,26.16,6400.0,25.7097,25.8678,25.7097,25.848,6400.0
2010-03-17 13:35:00,26.19,26.19,26.09,26.15,13600.0,25.8777,25.8777,25.7789,25.8381,13600.0
2010-03-17 13:40:00,26.17,26.2,26.13,26.13,9500.0,25.8579,25.8876,25.8184,25.8184,9500.0
2010-03-17 13:45:00,26.13,26.16,26.12,26.16,2600.0,25.8184,25.848,25.8085,25.848,2600.0
2010-03-17 13:50:00,26.16,26.21,26.16,26.2,2000.0,25.848,25.8974,25.848,25.8876,2000.0
2010-03-17 13:55:00,26.22,26.22,26.21,26.22,1100.0,25.9073,25.9073,25.8974,25.9073,1100.0
2010-03-17 14:00:00,26.24,26.24,26.2,26.22,3500.0,25.9271,25.9271,25.8876,25.9073,3500.0
2010-03-17 14:05:00,26.22,26.22,26.2,26.2,900.0,25.9073,25.9073,25.8876,25.8876,900.0
2010-03-17 14:10:00,26.21,26.25,26.2,26.22,5200.0,25.8974,25.937,25.8876,25.9073,5200.0
2010-03-17 14:15:00,26.22,26.23,26.22,26.23,1900.0,25.9073,25.9172,25.9073,25.9172,1900.0
2010-03-17 14:20:00,26.27,26.27,26.19,26.19,4300.0,25.9567,25.9567,25.8777,25.8777,4300.0
2010-03-17 14:25:00,26.2,26.2,26.2,26.2,1200.0,25.8876,25.8876,25.8876,25.8876,1200.0
2010-03-17 14:30:00,26.19,26.2,26.16,26.16,1800.0,25.8777,25.8876,25.848,25.848,1800.0
2010-03-17 14:35:00,26.16,26.17,26.16,26.17,2800.0,25.848,25.8579,25.848,25.8579,2800.0
2010-03-17 14:40:00,26.18,26.19,26.18,26.19,800.0,25.8678,25.8777,25.8678,25.8777,800.0
2010-03-17 14:45:00,26.2,26.22,26.19,26.19,6000.0,25.8876,25.9073,25.8777,25.8777,6000.0
2010-03-17 14:50:00,26.2,26.21,26.2,26.21,1100.0,25.8876,25.8974,25.8876,25.8974,1100.0
2010-03-17 14:55:00,26.21,26.22,26.17,26.2,4700.0,25.8974,25.9073,25.8579,25.8876,4700.0
2010-03-17 15:00:00,26.18,26.21,26.17,26.17,7700.0,25.8678,25.8974,25.8579,25.8579,7700.0
2010-03-17 15:05:00,26.17,26.23,26.17,26.18,3800.0,25.8579,25.9172,25.8579,25.8678,3800.0
2010-03-17 15:10:00,26.19,26.2,26.14,26.15,4400.0,25.8777,25.8876,25.8283,25.8381,4400.0
2010-03-17 15:15:00,26.15,26.17,26.09,26.09,4900.0,25.8381,25.8579,25.7789,25.7789,4900.0
2010-03-17 15:20:00,26.08,26.1,26.08,26.09,4100.0,25.769,25.7887,25.769,25.7789,4100.0
2010-03-17 15:25:00,26.09,26.1,26.09,26.09,3300.0,25.7789,25.7887,25.7789,25.7789,3300.0
2010-03-17 15:30:00,26.07,26.07,25.98,25.99,6200.0,25.7591,25.7591,25.6702,25.6801,6200.0
2010-03-17 15:35:00,25.99,26.1,25.99,26.1,6400.0,25.6801,25.7887,25.6801,25.7887,6400.0
2010-03-17 15:40:00,26.1,26.1,26.08,26.09,4400.0,25.7887,25.7887,25.769,25.7789,4400.0
2010-03-17 15:45:00,26.09,26.1,26.09,26.1,6600.0,25.7789,25.7887,25.7789,25.7887,6600.0
2010-03-17 15:50:00,26.09,26.09,26.03,26.04,7900.0,25.7789,25.7789,25.7196,25.7295,7900.0
2010-03-17 15:55:00,26.05,26.05,26.03,26.05,19800.0,25.7393,25.7393,25.7196,25.7393,19800.0
2010-03-18 09:30:00,25.95,25.99,25.95,25.99,1500.0,25.6405,25.6801,25.6405,25.6801,1500.0
2010-03-18 09:35:00,26.01,26.01,26.0,26.0,300.0,25.6998,25.6998,25.6899,25.6899,300.0
2010-03-18 09:40:00,25.97,25.97,25.96,25.96,300.0,25.6603,25.6603,25.6504,25.6504,300.0
2010-03-18 09:45:00,25.99,26.04,25.99,26.04,1100.0,25.6801,25.7295,25.6801,25.7295,1100.0
2010-03-18 09:50:00,26.04,26.04,26.0,26.0,11700.0,25.7295,25.7295,25.6899,25.6899,11700.0
2010-03-18 09:55:00,25.99,25.99,25.99,25.99,400.0,25.6801,25.6801,25.6801,25.6801,400.0
2010-03-18 10:00:00,26.0,26.05,26.0,26.02,1800.0,25.6899,25.7393,25.6899,25.7097,1800.0
2010-03-18 10:05:00,26.02,26.02,25.97,25.99,1400.0,25.7097,25.7097,25.6603,25.6801,1400.0
2010-03-18 10:10:00,25.99,26.07,25.99,26.07,1100.0,25.6801,25.7591,25.6801,25.7591,1100.0
2010-03-18 10:15:00,26.07,26.15,26.07,26.13,1800.0,25.7591,25.8381,25.7591,25.8184,1800.0
2010-03-18 10:20:00,26.17,26.2,26.16,26.2,1800.0,25.8579,25.8876,25.848,25.8876,1800.0
2010-03-18 10:25:00,26.2,26.21,26.1,26.1,1400.0,25.8876,25.8974,25.7887,25.7887,1400.0
2010-03-18 10:30:00,26.1,26.1,26.08,26.08,700.0,25.7887,25.7887,25.769,25.769,700.0
2010-03-18 10:35:00,26.08,26.08,26.02,26.05,1500.0,25.769,25.769,25.7097,25.7393,1500.0
2010-03-18 10:40:00,26.05,26.1,26.05,26.05,2900.0,25.7393,25.7887,25.7393,25.7393,2900.0
2010-03-18 10:45:00,26.04,26.04,26.0,26.03,1600.0,25.7295,25.7295,25.6899,25.7196,1600.0
2010-03-18 10:50:00,26.03,26.05,25.99,25.99,1500.0,25.7196,25.7393,25.6801,25.6801,1500.0
2010-03-18 10:55:00,26.0,26.07,26.0,26.04,2500.0,25.6899,25.7591,25.6899,25.7295,2500.0
2010-03-18 11:00:00,26.06,26.11,26.06,26.11,700.0,25.7492,25.7986,25.7492,25.7986,700.0
2010-03-18 11:05:00,26.12,26.14,26.04,26.04,1900.0,25.8085,25.8283,25.7295,25.7295,1900.0
2010-03-18 11:10:00,26.07,26.09,26.07,26.08,1100.0,25.7591,25.7789,25.7591,25.769,1100.0
2010-03-18 11:15:00,26.08,26.11,26.07,26.09,2300.0,25.769,25.7986,25.7591,25.7789,2300.0
2010-03-18 11:20:00,26.09,26.09,26.01,26.01,1500.0,25.7789,25.7789,25.6998,25.6998,1500.0
2010-03-18 11:25:00,26.04,26.04,26.01,26.01,700.0,25.7295,25.7295,25.6998,25.6998,700.0
2010-03-18 11:30:00,26.01,26.02,26.01,26.01,1100.0,25.6998,25.7097,25.6998,25.6998,1100.0
2010-03-18 11:35:00,26.02,26.05,26.02,26.03,1600.0,25.7097,25.7393,25.7097,25.7196,1600.0
2010-03-18 11:40:00,26.03,26.05,25.95,25.95,2200.0,25.7196,25.7393,25.6405,25.6405,2200.0
2010-03-18 11:45:00,25.94,25.95,25.91,25.91,600.0,25.6307,25.6405,25.601,25.601,600.0
2010-03-18 11:50:00,25.91,25.94,25.91,25.94,1000.0,25.601,25.6307,25.601,25.6307,1000.0
2010-03-18 11:55:00,25.94,25.94,25.94,25.94,0.0,25.6307,25.6307,25.6307,25.6307,0.0
2010-03-18 12:00:00,25.94,25.95,25.79,25.8,4000.0,25.6307,25.6405,25.4824,25.4923,4000.0
2010-03-18 12:05:00,25.81,25.85,25.75,25.79,5500.0,25.5022,25.5417,25.4429,25.4824,5500.0
2010-03-18 12:10:00,25.81,25.85,25.76,25.78,2100.0,25.5022,25.5417,25.4528,25.4726,2100.0
2010-03-18 12:15:00,25.78,25.81,25.78,25.81,1600.0,25.4726,25.5022,25.4726,25.5022,1600.0
2010-03-18 12:20:00,25.83,25.84,25.83,25.84,900.0,25.522,25.5318,25.522,25.5318,900.0
2010-03-18 12:25:00,25.83,25.88,25.83,25.86,2000.0,25.522,25.5714,25.522,25.5516,2000.0
2010-03-18 12:30:00,25.86,25.87,25.86,25.86,700.0,25.5516,25.5615,25.5516,25.5516,700.0
2010-03-18 12:35:00,25.86,25.86,25.86,25.86,300.0,25.5516,25.5516,25.5516,25.5516,300.0
2010-03-18 12:40:00,25.86,25.87,25.82,25.83,1400.0,25.5516,25.5615,25.5121,25.522,1400.0
2010-03-18 12:45:00,25.84,25.85,25.84,25.85,1000.0,25.5318,25.5417,25.5318,25.5417,1000.0
2010-03-18 12:50:00,25.84,25.84,25.8,25.8,500.0,25.5318,25.5318,25.4923,25.4923,500.0
2010-03-18 12:55:00,25.79,25.79,25.77,25.77,600.0,25.4824,25.4824,25.4627,25.4627,600.0
2010-03-18 13:00:00,25.77,25.83,25.75,25.83,3500.0,25.4627,25.522,25.4429,25.522,3500.0
2010-03-18 13:05:00,25.84,25.9,25.84,25.9,2300.0,25.5318,25.5911,25.5318,25.5911,2300.0
2010-03-18 13:10:00,25.85,25.85,25.81,25.81,1200.0,25.5417,25.5417,25.5022,25.5022,1200.0
2010-03-18 13:15:00,25.82,25.84,25.73,25.75,6600.0,25.5121,25.5318,25.4232,25.4429,6600.0
2010-03-18 13:20:00,25.75,25.75,25.75,25.75,600.0,25.4429,25.4429,25.4429,25.4429,600.0
2010-03-18 13:25:00,25.76,25.8,25.76,25.8,1000.0,25.4528,25.4923,25.4528,25.4923,1000.0
2010-03-18 13:30:00,25.79,25.81,25.79,25.8,600.0,25.4824,25.5022,25.4824,25.4923,600.0
2010-03-18 13:35:00,25.8,25.8,25.8,25.8,500.0,25.4923,25.4923,25.4923,25.4923,500.0
2010-03-18 13:40:00,25.81,25.84,25.81,25.84,1700.0,25.5022,25.5318,25.5022,25.5318,1700.0
2010-03-18 13:45:00,25.84,25.84,25.84,25.84,300.0,25.5318,25.5318,25.5318,25.5318,300.0
2010-03-18 13:50:00,25.84,25.84,25.74,25.74,3000.0,25.5318,25.5318,25.433,25.433,3000.0
2010-03-18 13:55:00,25.74,25.74,25.71,25.71,1500.0,25.433,25.433,25.4034,25.4034,1500.0
2010-03-18 14:00:00,25.72,25.73,25.72,25.73,700.0,25.4133,25.4232,25.4133,25.4232,700.0
2010-03-18 14:05:00,25.73,25.73,25.73,25.73,300.0,25.4232,25.4232,25.4232,25.4232,300.0
2010-03-18 14:10:00,25.74,25.77,25.74,25.77,1500.0,25.433,25.4627,25.433,25.4627,1500.0
2010-03-18 14:15:00,25.78,25.81,25.78,25.8,2800.0,25.4726,25.5022,25.4726,25.4923,2800.0
2010-03-18 14:20:00,25.81,25.82,25.8,25.82,1700.0,25.5022,25.5121,25.4923,25.5121,1700.0
2010-03-18 14:25:00,25.82,25.84,25.82,25.84,1700.0,25.5121,25.5318,25.5121,25.5318,1700.0
2010-03-18 14:30:00,25.85,25.88,25.85,25.88,1800.0,25.5417,25.5714,25.5417,25.5714,1800.0
2010-03-18 14:35:00,25.88,25.89,25.88,25.88,800.0,25.5714,25.5813,25.5714,25.5714,800.0
2010-03-18 14:40:00,25.88,25.89,25.88,25.89,2700.0,25.5714,25.5813,25.5714,25.5813,2700.0
2010-03-18 14:45:00,25.88,25.89,25.75,25.75,4300.0,25.5714,25.5813,25.4429,25.4429,4300.0
2010-03-18 14:50:00,25.75,25.78,25.75,25.75,2100.0,25.4429,25.4726,25.4429,25.4429,2100.0
2010-03-18 14:55:00,25.76,25.76,25.69,25.72,3500.0,25.4528,25.4528,25.3836,25.4133,3500.0
2010-03-18 15:00:00,25.73,25.73,25.7,25.71,3800.0,25.4232,25.4232,25.3935,25.4034,3800.0
2010-03-18 15:05:00,25.71,25.72,25.67,25.72,3900.0,25.4034,25.4133,25.3639,25.4133,3900.0
2010-03-18 15:10:00,25.72,25.72,25.69,25.69,3000.0,25.4133,25.4133,25.3836,25.3836,3000.0
2010-03-18 15:15:00,25.69,25.74,25.66,25.73,5900.0,25.3836,25.433,25.354,25.4232,5900.0
2010-03-18 15:20:00,25.73,25.81,25.71,25.75,4600.0,25.4232,25.5022,25.4034,25.4429,4600.0
2010-03-18 15:25:00,25.75,25.77,25.74,25.76,3900.0,25.4429,25.4627,25.433,25.4528,3900.0
2010-03-18 15:30:00,25.76,25.85,25.76,25.85,5500.0,25.4528,25.5417,25.4528,25.5417,5500.0
2010-03-18 15:35:00,25.83,25.84,25.8,25.8,5300.0,25.522,25.5318,25.4923,25.4923,5300.0
2010-03-18 15:40:00,25.78,25.79,25.76,25.76,5600.0,25.4726,25.4824,25.4528,25.4528,5600.0
2010-03-18 15:45:00,25.76,25.82,25.7,25.72,13600.0,25.4528,25.5121,25.3935,25.4133,13600.0
2010-03-18 15:50:00,25.71,25.72,25.68,25.72,10600.0,25.4034,25.4133,25.3738,25.4133,10600.0
2010-03-18 15:55:00,25.72,25.72,25.63,25.67,33300.0,25.4133,25.4133,25.3244,25.3639,33300.0
2010-03-19 09:30:00,25.79,25.88,25.73,25.88,109900.0,25.4824,25.5714,25.4232,25.5714,109900.0
2010-03-19 09:35:00,25.95,25.95,25.84,25.84,1800.0,25.6405,25.6405,25.5318,25.5318,1800.0
2010-03-19 09:40:00,25.85,25.85,25.65,25.65,1400.0,25.5417,25.5417,25.3441,25.3441,1400.0
2010-03-19 09:45:00,25.64,25.64,25.49,25.64,3100.0,25.3342,25.3342,25.186,25.3342,3100.0
2010-03-19 09:50:00,25.67,25.74,25.67,25.74,500.0,25.3639,25.433,25.3639,25.433,500.0
2010-03-19 09:55:00,25.75,25.88,25.75,25.88,1500.0,25.4429,25.5714,25.4429,25.5714,1500.0
2010-03-19 10:00:00,25.92,25.98,25.91,25.98,3300.0,25.6109,25.6702,25.601,25.6702,3300.0
2010-03-19 10:05:00,25.97,25.97,25.94,25.94,2300.0,25.6603,25.6603,25.6307,25.6307,2300.0
2010-03-19 10:10:00,25.94,25.99,25.94,25.96,2500.0,25.6307,25.6801,25.6307,25.6504,2500.0
2010-03-19 10:15:00,25.9,25.9,25.74,25.76,2700.0,25.5911,25.5911,25.433,25.4528,2700.0
2010-03-19 10:20:00,25.76,25.76,25.68,25.69,2000.0,25.4528,25.4528,25.3738,25.3836,2000.0
2010-03-19 10:25:00,25.67,25.7,25.67,25.7,1800.0,25.3639,25.3935,25.3639,25.3935,1800.0
2010-03-19 10:30:00,25.7,25.7,25.61,25.64,1700.0,25.3935,25.3935,25.3046,25.3342,1700.0
2010-03-19 10:35:00,25.66,25.72,25.66,25.72,1600.0,25.354,25.4133,25.354,25.4133,1600.0
2010-03-19 10:40:00,25.72,25.74,25.64,25.72,3600.0,25.4133,25.433,25.3342,25.4133,3600.0
2010-03-19 10:45:00,25.74,25.8,25.74,25.78,3400.0,25.433,25.4923,25.433,25.4726,3400.0
2010-03-19 10:50:00,25.72,25.72,25.7,25.7,700.0,25.4133,25.4133,25.3935,25.3935,700.0
2010-03-19 10:55:00,25.7,25.73,25.7,25.73,1700.0,25.3935,25.4232,25.3935,25.4232,1700.0
2010-03-19 11:00:00,25.74,25.75,25.71,25.72,1900.0,25.433,25.4429,25.4034,25.4133,1900.0
2010-03-19 11:05:00,25.71,25.71,25.61,25.66,3300.0,25.4034,25.4034,25.3046,25.354,3300.0
2010-03-19 11:10:00,25.66,25.68,25.56,25.59,1900.0,25.354,25.3738,25.2552,25.2848,1900.0
2010-03-19 11:15:00,25.6,25.61,25.57,25.57,1500.0,25.2947,25.3046,25.2651,25.2651,1500.0
2010-03-19 11:20:00,25.6,25.68,25.6,25.68,1800.0,25.2947,25.3738,25.2947,25.3738,1800.0
2010-03-19 11:25:00,25.68,25.68,25.62,25.63,2400.0,25.3738,25.3738,25.3145,25.3244,2400.0
2010-03-19 11:30:00,25.63,25.63,25.46,25.46,9100.0,25.3244,25.3244,25.1564,25.1564,9100.0
2010-03-19 11:35:00,25.46,25.48,25.46,25.46,1400.0,25.1564,25.1761,25.1564,25.1564,1400.0
2010-03-19 11:40:00,25.47,25.48,25.44,25.47,1200.0,25.1663,25.1761,25.1366,25.1663,1200.0
2010-03-19 11:45:00,25.47,25.5,25.46,25.49,1300.0,25.1663,25.1959,25.1564,25.186,1300.0
2010-03-19 11:50:00,25.5,25.51,25.48,25.48,1400.0,25.1959,25.2058,25.1761,25.1761,1400.0
2010-03-19 11:55:00,25.51,25.56,25.51,25.55,1800.0,25.2058,25.2552,25.2058,25.2453,1800.0
2010-03-19 12:00:00,25.54,25.56,25.54,25.56,900.0,25.2354,25.2552,25.2354,25.2552,900.0
2010-03-19 12:05:00,25.59,25.63,25.59,25.63,2300.0,25.2848,25.3244,25.2848,25.3244,2300.0
2010-03-19 12:10:00,25.62,25.62,25.59,25.59,500.0,25.3145,25.3145,25.2848,25.2848,500.0
2010-03-19 12:15:00,25.59,25.61,25.56,25.56,4100.0,25.2848,25.3046,25.2552,25.2552,4100.0
2010-03-19 12:20:00,25.57,25.6,25.56,25.59,2000.0,25.2651,25.2947,25.2552,25.2848,2000.0
2010-03-19 12:25:00,25.56,25.59,25.56,25.56,3000.0,25.2552,25.2848,25.2552,25.2552,3000.0
2010-03-19 12:30:00,25.56,25.61,25.56,25.56,3800.0,25.2552,25.3046,25.2552,25.2552,3800.0
2010-03-19 12:35:00,25.57,25.57,25.56,25.57,600.0,25.2651,25.2651,25.2552,25.2651,600.0
2010-03-19 12:40:00,25.57,25.57,25.57,25.57,100.0,25.2651,25.2651,25.2651,25.2651,100.0
2010-03-19 12:45:00,25.61,25.61,25.6,25.6,1500.0,25.3046,25.3046,25.2947,25.2947,1500.0
2010-03-19 12:50:00,25.6,25.61,25.59,25.61,2300.0,25.2947,25.3046,25.2848,25.3046,2300.0
2010-03-19 12:55:00,25.61,25.61,25.58,25.59,1400.0,25.3046,25.3046,25.2749,25.2848,1400.0
2010-03-19 13:00:00,25.58,25.59,25.58,25.59,1200.0,25.2749,25.2848,25.2749,25.2848,1200.0
2010-03-19 13:05:00,25.61,25.63,25.61,25.61,1600.0,25.3046,25.3244,25.3046,25.3046,1600.0
2010-03-19 13:10:00,25.6,25.6,25.58,25.58,600.0,25.2947,25.2947,25.2749,25.2749,600.0
2010-03-19 13:15:00,25.58,25.61,25.58,25.61,900.0,25.2749,25.3046,25.2749,25.3046,900.0
2010-03-19 13:20:00,25.62,25.63,25.6,25.6,900.0,25.3145,25.3244,25.2947,25.2947,900.0
2010-03-19 13:25:00,25.6,25.71,25.59,25.68,7800.0,25.2947,25.4034,25.2848,25.3738,7800.0
2010-03-19 13:30:00,25.68,25.68,25.66,25.66,800.0,25.3738,25.3738,25.354,25.354,800.0
2010-03-19 13:35:00,25.66,25.66,25.59,25.59,1200.0,25.354,25.354,25.2848,25.2848,1200.0
2010-03-19 13:40:00,25.61,25.61,25.57,25.57,900.0,25.3046,25.3046,25.2651,25.2651,900.0
2010-03-19 13:45:00,25.57,25.57,25.57,25.57,600.0,25.2651,25.2651,25.2651,25.2651,600.0
2010-03-19 13:50:00,25.57,25.57,25.53,25.55,2300.0,25.2651,25.2651,25.2255,25.2453,2300.0
2010-03-19 13:55:00,25.55,25.55,25.51,25.51,500.0,25.2453,25.2453,25.2058,25.2058,500.0
2010-03-19 14:00:00,25.51,25.51,25.49,25.49,2100.0,25.2058,25.2058,25.186,25.186,2100.0
2010-03-19 14:05:00,25.49,25.5,25.49,25.49,5100.0,25.186,25.1959,25.186,25.186,5100.0
2010-03-19 14:10:00,25.49,25.49,25.42,25.42,5400.0,25.186,25.186,25.1169,25.1169,5400.0
2010-03-19 14:15:00,25.44,25.46,25.44,25.46,1600.0,25.1366,25.1564,25.1366,25.1564,1600.0
2010-03-19 14:20:00,25.47,25.5,25.47,25.5,1500.0,25.1663,25.1959,25.1663,25.1959,1500.0
2010-03-19 14:25:00,25.49,25.49,25.48,25.48,1600.0,25.186,25.186,25.1761,25.1761,1600.0
2010-03-19 14:30:00,25.46,25.5,25.46,25.46,2400.0,25.1564,25.1959,25.1564,25.1564,2400.0
2010-03-19 14:35:00,25.47,25.48,25.47,25.48,500.0,25.1663,25.1761,25.1663,25.1761,500.0
2010-03-19 14:40:00,25.49,25.5,25.49,25.49,3800.0,25.186,25.1959,25.186,25.186,3800.0
2010-03-19 14:45:00,25.5,25.53,25.5,25.52,1500.0,25.1959,25.2255,25.1959,25.2157,1500.0
2010-03-19 14:50:00,25.52,25.52,25.47,25.48,2200.0,25.2157,25.2157,25.1663,25.1761,2200.0
2010-03-19 14:55:00,25.48,25.49,25.46,25.46,1700.0,25.1761,25.186,25.1564,25.1564,1700.0
2010-03-19 15:00:00,25.46,25.47,25.4,25.47,2100.0,25.1564,25.1663,25.0971,25.1663,2100.0
2010-03-19 15:05:00,25.5,25.55,25.5,25.55,600.0,25.1959,25.2453,25.1959,25.2453,600.0
2010-03-19 15:10:00,25.56,25.6,25.55,25.6,3400.0,25.2552,25.2947,25.2453,25.2947,3400.0
2010-03-19 15:15:00,25.6,25.6,25.58,25.59,3300.0,25.2947,25.2947,25.2749,25.2848,3300.0
2010-03-19 15:20:00,25.6,25.6,25.6,25.6,2700.0,25.2947,25.2947,25.2947,25.2947,2700.0
2010-03-19 15:25:00,25.57,25.57,25.51,25.56,2500.0,25.2651,25.2651,25.2058,25.2552,2500.0
2010-03-19 15:30:00,25.56,25.56,25.38,25.39,6300.0,25.2552,25.2552,25.0773,25.0872,6300.0
2010-03-19 15:35:00,25.39,25.48,25.37,25.42,8800.0,25.0872,25.1761,25.0675,25.1169,8800.0
2010-03-19 15:40:00,25.43,25.43,25.34,25.42,8400.0,25.1267,25.1267,25.0378,25.1169,8400.0
2010-03-19 15:45:00,25.42,25.53,25.42,25.44,20000.0,25.1169,25.2255,25.1169,25.1366,20000.0
2010-03-19 15:50:00,25.45,25.54,25.45,25.52,13200.0,25.1465,25.2354,25.1465,25.2157,13200.0
2010-03-19 15:55:00,25.52,25.52,25.44,25.45,33400.0,25.2157,25.2157,25.1366,25.1465,33400.0
2010-03-22 09:30:00,25.34,25.56,25.34,25.56,2900.0,25.0378,25.2552,25.0378,25.2552,2900.0
2010-03-22 09:35:00,25.56,25.64,25.5,25.6,2000.0,25.2552,25.3342,25.1959,25.2947,2000.0
2010-03-22 09:40:00,25.56,25.79,25.56,25.76,3200.0,25.2552,25.4824,25.2552,25.4528,3200.0
2010-03-22 09:45:00,25.78,25.79,25.75,25.79,1600.0,25.4726,25.4824,25.4429,25.4824,1600.0
2010-03-22 09:50:00,25.82,25.85,25.82,25.85,500.0,25.5121,25.5417,25.5121,25.5417,500.0
2010-03-22 09:55:00,25.9,25.97,25.86,25.96,2900.0,25.5911,25.6603,25.5516,25.6504,2900.0
2010-03-22 10:00:00,25.96,25.96,25.91,25.91,1800.0,25.6504,25.6504,25.601,25.601,1800.0
2010-03-22 10:05:00,25.93,25.93,25.91,25.92,1800.0,25.6208,25.6208,25.601,25.6109,1800.0
2010-03-22 10:10:00,25.91,25.98,25.91,25.97,2600.0,25.601,25.6702,25.601,25.6603,2600.0
2010-03-22 10:15:00,25.97,26.0,25.97,26.0,2000.0,25.6603,25.6899,25.6603,25.6899,2000.0
2010-03-22 10:20:00,26.0,26.06,26.0,26.02,1500.0,25.6899,25.7492,25.6899,25.7097,1500.0
2010-03-22 10:25:00,26.04,26.22,26.04,26.22,2700.0,25.7295,25.9073,25.7295,25.9073,2700.0
2010-03-22 10:30:00,26.23,26.25,26.21,26.25,4600.0,25.9172,25.937,25.8974,25.937,4600.0
2010-03-22 10:35:00,26.23,26.28,26.18,26.18,5800.0,25.9172,25.9666,25.8678,25.8678,5800.0
2010-03-22 10:40:00,26.18,26.3,26.18,26.27,3400.0,25.8678,25.9864,25.8678,25.9567,3400.0
2010-03-22 10:45:00,26.25,26.3,26.24,26.24,1500.0,25.937,25.9864,25.9271,25.9271,1500.0
2010-03-22 10:50:00,26.22,26.26,26.22,26.23,5300.0,25.9073,25.9468,25.9073,25.9172,5300.0
2010-03-22 10:55:00,26.23,26.24,26.2,26.24,1000.0,25.9172,25.9271,25.8876,25.9271,1000.0
2010-03-22 11:00:00,26.2,26.22,26.19,26.22,6400.0,25.8876,25.9073,25.8777,25.9073,6400.0
2010-03-22 11:05:00,26.24,26.24,26.2,26.2,1900.0,25.9271,25.9271,25.8876,25.8876,1900.0
2010-03-22 11:10:00,26.18,26.18,26.15,26.15,700.0,25.8678,25.8678,25.8381,25.8381,700.0
2010-03-22 11:15:00,26.15,26.15,26.12,26.12,800.0,25.8381,25.8381,25.8085,25.8085,800.0
2010-03-22 11:20:00,26.09,26.1,26.08,26.1,500.0,25.7789,25.7887,25.769,25.7887,500.0
2010-03-22 11:25:00,26.06,26.11,26.02,26.06,2400.0,25.7492,25.7986,25.7097,25.7492,2400.0
2010-03-22 11:30:00,26.03,26.03,26.01,26.03,1500.0,25.7196,25.7196,25.6998,25.7196,1500.0
2010-03-22 11:35:00,26.03,26.05,26.02,26.02,600.0,25.7196,25.7393,25.7097,25.7097,600.0
2010-03-22 11:40:00,26.02,26.03,25.98,26.0,2500.0,25.7097,25.7196,25.6702,25.6899,2500.0
2010-03-22 11:45:00,26.0,26.06,26.0,26.04,1200.0,25.6899,25.7492,25.6899,25.7295,1200.0
2010-03-22 11:50:00,26.03,26.05,26.03,26.05,500.0,25.7196,25.7393,25.7196,25.7393,500.0
2010-03-22 11:55:00,26.05,26.05,26.04,26.04,1100.0,25.7393,25.7393,25.7295,25.7295,1100.0
2010-03-22 12:00:00,26.03,26.05,26.03,26.05,2300.0,25.7196,25.7393,25.7196,25.7393,2300.0
2010-03-22 12:05:00,26.04,26.04,26.02,26.02,900.0,25.7295,25.7295,25.7097,25.7097,900.0
2010-03-22 12:10:00,26.02,26.06,26.02,26.05,1800.0,25.7097,25.7492,25.7097,25.7393,1800.0
2010-03-22 12:15:00,26.04,26.05,25.99,26.0,2600.0,25.7295,25.7393,25.6801,25.6899,2600.0
2010-03-22 12:20:00,25.99,25.99,25.99,25.99,1000.0,25.6801,25.6801,25.6801,25.6801,1000.0
2010-03-22 12:25:00,26.01,26.05,26.01,26.05,1200.0,25.6998,25.7393,25.6998,25.7393,1200.0
2010-03-22 12:30:00,26.05,26.13,26.05,26.1,4400.0,25.7393,25.8184,25.7393,25.7887,4400.0
2010-03-22 12:35:00,26.1,26.12,26.1,26.12,800.0,25.7887,25.8085,25.7887,25.8085,800.0
2010-03-22 12:40:00,26.12,26.14,26.11,26.11,3100.0,25.8085,25.8283,25.7986,25.7986,3100.0
2010-03-22 12:45:00,26.12,26.15,26.12,26.15,2000.0,25.8085,25.8381,25.8085,25.8381,2000.0
2010-03-22 12:50:00,26.15,26.16,26.14,26.15,4700.0,25.8381,25.848,25.8283,25.8381,4700.0
2010-03-22 12:55:00,26.15,26.15,26.14,26.15,3700.0,25.8381,25.8381,25.8283,25.8381,3700.0
2010-03-22 13:00:00,26.15,26.17,26.14,26.17,5200.0,25.8381,25.8579,25.8283,25.8579,5200.0
2010-03-22 13:05:00,26.17,26.17,26.14,26.14,6800.0,25.8579,25.8579,25.8283,25.8283,6800.0
2010-03-22 13:10:00,26.13,26.15,26.13,26.15,1200.0,25.8184,25.8381,25.8184,25.8381,1200.0
2010-03-22 13:15:00,26.15,26.17,26.15,26.17,1100.0,25.8381,25.8579,25.8381,25.8579,1100.0
2010-03-22 13:20:00,26.17,26.17,26.16,26.16,3000.0,25.8579,25.8579,25.848,25.848,3000.0
2010-03-22 13:25:00,26.15,26.15,26.09,26.1,2700.0,25.8381,25.8381,25.7789,25.7887,2700.0
2010-03-22 13:30:00,26.1,26.15,26.09,26.15,2400.0,25.7887,25.8381,25.7789,25.8381,2400.0
2010-03-22 13:35:00,26.14,26.15,26.14,26.15,1400.0,25.8283,25.8381,25.8283,25.8381,1400.0
2010-03-22 13:40:00,26.15,26.16,26.14,26.16,3100.0,25.8381,25.848,25.8283,25.848,3100.0
2010-03-22 13:45:00,26.16,26.17,26.16,26.16,900.0,25.848,25.8579,25.848,25.848,900.0
2010-03-22 13:50:00,26.17,26.17,26.17,26.17,2100.0,25.8579,25.8579,25.8579,25.8579,2100.0
2010-03-22 13:55:00,26.17,26.19,26.17,26.19,2900.0,25.8579,25.8777,25.8579,25.8777,2900.0
2010-03-22 14:00:00,26.19,26.19,26.16,26.17,5800.0,25.8777,25.8777,25.848,25.8579,5800.0
2010-03-22 14:05:00,26.17,26.17,26.13,26.15,3600.0,25.8579,25.8579,25.8184,25.8381,3600.0
2010-03-22 14:10:00,26.13,26.14,26.13,26.14,1100.0,25.8184,25.8283,25.8184,25.8283,1100.0
2010-03-22 14:15:00,26.15,26.2,26.15,26.2,3700.0,25.8381,25.8876,25.8381,25.8876,3700.0
2010-03-22 14:20:00,26.2,26.2,26.2,26.2,2000.0,25.8876,25.8876,25.8876,25.8876,2000.0
2010-03-22 14:25:00,26.19,26.2,26.17,26.2,2900.0,25.8777,25.8876,25.8579,25.8876,2900.0
2010-03-22 14:30:00,26.22,26.22,26.19,26.19,11000.0,25.9073,25.9073,25.8777,25.8777,11000.0
2010-03-22 14:35:00,26.18,26.27,26.17,26.27,5400.0,25.8678,25.9567,25.8579,25.9567,5400.0
2010-03-22 14:40:00,26.29,26.31,26.29,26.31,1000.0,25.9765,25.9962,25.9765,25.9962,1000.0
2010-03-22 14:45:00,26.31,26.39,26.31,26.39,3100.0,25.9962,26.0753,25.9962,26.0753,3100.0
2010-03-22 14:50:00,26.39,26.48,26.39,26.48,4100.0,26.0753,26.1642,26.0753,26.1642,4100.0
2010-03-22 14:55:00,26.47,26.52,26.41,26.44,10500.0,26.1543,26.2037,26.095,26.1247,10500.0
2010-03-22 15:00:00,26.44,26.45,26.42,26.45,4000.0,26.1247,26.1346,26.1049,26.1346,4000.0
2010-03-22 15:05:00,26.46,26.48,26.42,26.42,6900.0,26.1445,26.1642,26.1049,26.1049,6900.0
2010-03-22 15:10:00,26.42,26.43,26.42,26.43,2200.0,26.1049,26.1148,26.1049,26.1148,2200.0
2010-03-22 15:15:00,26.43,26.48,26.43,26.48,3600.0,26.1148,26.1642,26.1148,26.1642,3600.0
2010-03-22 15:20:00,26.48,26.48,26.47,26.48,2100.0,26.1642,26.1642,26.1543,26.1642,2100.0
2010-03-22 15:25:00,26.49,26.5,26.44,26.44,8400.0,26.1741,26.184,26.1247,26.1247,8400.0
2010-03-22 15:30:00,26.42,26.44,26.39,26.39,5000.0,26.1049,26.1247,26.0753,26.0753,5000.0
2010-03-22 15:35:00,26.39,26.39,26.38,26.38,1700.0,26.0753,26.0753,26.0654,26.0654,1700.0
2010-03-22 15:40:00,26.39,26.47,26.39,26.44,7400.0,26.0753,26.1543,26.0753,26.1247,7400.0
2010-03-22 15:45:00,26.47,26.57,26.45,26.53,11300.0,26.1543,26.2531,26.1346,26.2136,11300.0
2010-03-22 15:50:00,26.54,26.54,26.44,26.48,4900.0,26.2235,26.2235,26.1247,26.1642,4900.0
2010-03-22 15:55:00,26.49,26.5,26.44,26.45,8500.0,26.1741,26.184,26.1247,26.1346,8500.0
2010-03-23 09:30:00,26.44,26.44,26.25,26.25,1700.0,26.1247,26.1247,25.937,25.937,1700.0
2010-03-23 09:35:00,26.45,26.52,26.37,26.37,1900.0,26.1346,26.2037,26.0555,26.0555,1900.0
2010-03-23 09:40:00,26.39,26.4,26.16,26.16,6200.0,26.0753,26.0852,25.848,25.848,6200.0
2010-03-23 09:45:00,26.17,26.24,26.17,26.24,1400.0,25.8579,25.9271,25.8579,25.9271,1400.0
2010-03-23 09:50:00,26.3,26.4,26.3,26.4,1200.0,25.9864,26.0852,25.9864,26.0852,1200.0
2010-03-23 09:55:00,26.39,26.47,26.39,26.47,800.0,26.0753,26.1543,26.0753,26.1543,800.0
2010-03-23 10:00:00,26.52,26.55,26.3,26.34,3600.0,26.2037,26.2334,25.9864,26.0259,3600.0
2010-03-23 10:05:00,26.28,26.31,26.15,26.26,4200.0,25.9666,25.9962,25.8381,25.9468,4200.0
2010-03-23 10:10:00,26.36,26.4,26.36,26.4,600.0,26.0456,26.0852,26.0456,26.0852,600.0
2010-03-23 10:15:00,26.49,26.49,26.45,26.45,600.0,26.1741,26.1741,26.1346,26.1346,600.0
2010-03-23 10:20:00,26.49,26.5,26.46,26.46,7600.0,26.1741,26.184,26.1445,26.1445,7600.0
2010-03-23 10:25:00,26.46,26.46,26.46,26.46,0.0,26.1445,26.1445,26.1445,26.1445,0.0
2010-03-23 10:30:00,26.48,26.5,26.48,26.48,4000.0,26.1642,26.184,26.1642,26.1642,4000.0
2010-03-23 10:35:00,26.48,26.48,26.42,26.42,1000.0,26.1642,26.1642,26.1049,26.1049,1000.0
2010-03-23 10:40:00,26.42,26.46,26.37,26.41,2000.0,26.1049,26.1445,26.0555,26.095,2000.0
2010-03-23 10:45:00,26.45,26.45,26.42,26.42,1300.0,26.1346,26.1346,26.1049,26.1049,1300.0
2010-03-23 10:50:00,26.4,26.41,26.4,26.41,3400.0,26.0852,26.095,26.0852,26.095,3400.0
2010-03-23 10:55:00,26.4,26.43,26.37,26.43,1900.0,26.0852,26.1148,26.0555,26.1148,1900.0
2010-03-23 11:00:00,26.43,26.43,26.31,26.32,2500.0,26.1148,26.1148,25.9962,26.0061,2500.0
2010-03-23 11:05:00,26.29,26.33,26.29,26.33,300.0,25.9765,26.016,25.9765,26.016,300.0
2010-03-23 11:10:00,26.37,26.4,26.37,26.4,400.0,26.0555,26.0852,26.0555,26.0852,400.0
2010-03-23 11:15:00,26.42,26.42,26.39,26.39,1700.0,26.1049,26.1049,26.0753,26.0753,1700.0
2010-03-23 11:20:00,26.35,26.44,26.35,26.44,1600.0,26.0358,26.1247,26.0358,26.1247,1600.0
2010-03-23 11:25:00,26.44,26.44,26.38,26.38,2400.0,26.1247,26.1247,26.0654,26.0654,2400.0
2010-03-23 11:30:00,26.38,26.41,26.38,26.41,1000.0,26.0654,26.095,26.0654,26.095,1000.0
2010-03-23 11:35:00,26.41,26.41,26.35,26.36,1800.0,26.095,26.095,26.0358,26.0456,1800.0
2010-03-23 11:40:00,26.38,26.38,26.36,26.37,500.0,26.0654,26.0654,26.0456,26.0555,500.0
2010-03-23 11:45:00,26.4,26.4,26.39,26.39,1700.0,26.0852,26.0852,26.0753,26.0753,1700.0
2010-03-23 11:50:00,26.4,26.4,26.4,26.4,1200.0,26.0852,26.0852,26.0852,26.0852,1200.0
2010-03-23 11:55:00,26.4,26.41,26.4,26.41,1100.0,26.0852,26.095,26.0852,26.095,1100.0
2010-03-23 12:00:00,26.4,26.41,26.39,26.4,1800.0,26.0852,26.095,26.0753,26.0852,1800.0
2010-03-23 12:05:00,26.4,26.4,26.38,26.38,2000.0,26.0852,26.0852,26.0654,26.0654,2000.0
2010-03-23 12:10:00,26.37,26.4,26.36,26.4,2000.0,26.0555,26.0852,26.0456,26.0852,2000.0
2010-03-23 12:15:00,26.4,26.4,26.39,26.39,1200.0,26.0852,26.0852,26.0753,26.0753,1200.0
2010-03-23 12:20:00,26.4,26.4,26.39,26.39,200.0,26.0852,26.0852,26.0753,26.0753,200.0
2010-03-23 12:25:00,26.39,26.39,26.39,26.39,0.0,26.0753,26.0753,26.0753,26.0753,0.0
2010-03-23 12:30:00,26.39,26.39,26.39,26.39,0.0,26.0753,26.0753,26.0753,26.0753,0.0
2010-03-23 12:35:00,26.39,26.39,26.36,26.36,4000.0,26.0753,26.0753,26.0456,26.0456,4000.0
2010-03-23 12:40:00,26.37,26.37,26.36,26.36,400.0,26.0555,26.0555,26.0456,26.0456,400.0
2010-03-23 12:45:00,26.37,26.37,26.33,26.35,3300.0,26.0555,26.0555,26.016,26.0358,3300.0
2010-03-23 12:50:00,26.35,26.35,26.35,26.35,400.0,26.0358,26.0358,26.0358,26.0358,400.0
2010-03-23 12:55:00,26.35,26.35,26.35,26.35,900.0,26.0358,26.0358,26.0358,26.0358,900.0
2010-03-23 13:00:00,26.35,26.35,26.35,26.35,1100.0,26.0358,26.0358,26.0358,26.0358,1100.0
2010-03-23 13:05:00,26.35,26.35,26.34,26.34,1400.0,26.0358,26.0358,26.0259,26.0259,1400.0
2010-03-23 13:10:00,26.34,26.34,26.34,26.34,1000.0,26.0259,26.0259,26.0259,26.0259,1000.0
2010-03-23 13:15:00,26.35,26.35,26.35,26.35,1700.0,26.0358,26.0358,26.0358,26.0358,1700.0
2010-03-23 13:20:00,26.35,26.36,26.35,26.35,5600.0,26.0358,26.0456,26.0358,26.0358,5600.0
2010-03-23 13:25:00,26.36,26.36,26.35,26.35,1300.0,26.0456,26.0456,26.0358,26.0358,1300.0
2010-03-23 13:30:00,26.35,26.35,26.35,26.35,500.0,26.0358,26.0358,26.0358,26.0358,500.0
2010-03-23 13:35:00,26.35,26.35,26.35,26.35,500.0,26.0358,26.0358,26.0358,26.0358,500.0
2010-03-23 13:40:00,26.35,26.35,26.34,26.34,600.0,26.0358,26.0358,26.0259,26.0259,600.0
2010-03-23 13:45:00,26.36,26.36,26.35,26.35,1300.0,26.0456,26.0456,26.0358,26.0358,1300.0
2010-03-23 13:50:00,26.35,26.35,26.35,26.35,1000.0,26.0358,26.0358,26.0358,26.0358,1000.0
2010-03-23 13:55:00,26.35,26.35,26.34,26.34,1000.0,26.0358,26.0358,26.0259,26.0259,1000.0
2010-03-23 14:00:00,26.34,26.34,26.34,26.34,100.0,26.0259,26.0259,26.0259,26.0259,100.0
2010-03-23 14:05:00,26.34,26.34,26.34,26.34,0.0,26.0259,26.0259,26.0259,26.0259,0.0
2010-03-23 14:10:00,26.34,26.34,26.34,26.34,100.0,26.0259,26.0259,26.0259,26.0259,100.0
2010-03-23 14:15:00,26.35,26.35,26.34,26.35,1500.0,26.0358,26.0358,26.0259,26.0358,1500.0
2010-03-23 14:20:00,26.35,26.37,26.34,26.34,8100.0,26.0358,26.0555,26.0259,26.0259,8100.0
2010-03-23 14:25:00,26.35,26.35,26.34,26.34,1500.0,26.0358,26.0358,26.0259,26.0259,1500.0
2010-03-23 14:30:00,26.35,26.35,26.34,26.34,600.0,26.0358,26.0358,26.0259,26.0259,600.0
2010-03-23 14:35:00,26.34,26.35,26.34,26.35,2700.0,26.0259,26.0358,26.0259,26.0358,2700.0
2010-03-23 14:40:00,26.35,26.36,26.34,26.35,2400.0,26.0358,26.0456,26.0259,26.0358,2400.0
2010-03-23 14:45:00,26.35,26.35,26.31,26.32,2400.0,26.0358,26.0358,25.9962,26.0061,2400.0
2010-03-23 14:50:00,26.34,26.38,26.34,26.38,6000.0,26.0259,26.0654,26.0259,26.0654,6000.0
2010-03-23 14:55:00,26.38,26.39,26.36,26.36,3600.0,26.0654,26.0753,26.0456,26.0456,3600.0
2010-03-23 15:00:00,26.37,26.38,26.37,26.38,400.0,26.0555,26.0654,26.0555,26.0654,400.0
2010-03-23 15:05:00,26.38,26.5,26.37,26.49,8600.0,26.0654,26.184,26.0555,26.1741,8600.0
2010-03-23 15:10:00,26.48,26.5,26.48,26.48,1700.0,26.1642,26.184,26.1642,26.1642,1700.0
2010-03-23 15:15:00,26.5,26.5,26.48,26.5,10000.0,26.184,26.184,26.1642,26.184,10000.0
2010-03-23 15:20:00,26.49,26.5,26.49,26.49,5400.0,26.1741,26.184,26.1741,26.1741,5400.0
2010-03-23 15:25:00,26.49,26.5,26.49,26.5,4300.0,26.1741,26.184,26.1741,26.184,4300.0
2010-03-23 15:30:00,26.5,26.5,26.48,26.49,5300.0,26.184,26.184,26.1642,26.1741,5300.0
2010-03-23 15:35:00,26.5,26.61,26.5,26.58,9600.0,26.184,26.2927,26.184,26.263,9600.0
2010-03-23 15:40:00,26.59,26.61,26.59,26.6,3000.0,26.2729,26.2927,26.2729,26.2828,3000.0
2010-03-23 15:45:00,26.6,26.6,26.5,26.52,11600.0,26.2828,26.2828,26.184,26.2037,11600.0
2010-03-23 15:50:00,26.51,26.51,26.45,26.48,8200.0,26.1939,26.1939,26.1346,26.1642,8200.0
2010-03-23 15:55:00,26.47,26.52,26.47,26.48,21000.0,26.1543,26.2037,26.1543,26.1642,21000.0
2010-03-24 09:30:00,26.28,26.48,26.28,26.47,2400.0,25.9666,26.1642,25.9666,26.1543,2400.0
2010-03-24 09:35:00,26.48,26.48,26.37,26.37,1500.0,26.1642,26.1642,26.0555,26.0555,1500.0
2010-03-24 09:40:00,26.36,26.36,26.36,26.36,100.0,26.0456,26.0456,26.0456,26.0456,100.0
2010-03-24 09:45:00,26.41,26.52,26.41,26.49,1800.0,26.095,26.2037,26.095,26.1741,1800.0
2010-03-24 09:50:00,26.5,26.51,26.42,26.42,2000.0,26.184,26.1939,26.1049,26.1049,2000.0
2010-03-24 09:55:00,26.39,26.39,26.32,26.33,1200.0,26.0753,26.0753,26.0061,26.016,1200.0
2010-03-24 10:00:00,26.35,26.39,26.32,26.39,1300.0,26.0358,26.0753,26.0061,26.0753,1300.0
2010-03-24 10:05:00,26.39,26.44,26.39,26.43,1100.0,26.0753,26.1247,26.0753,26.1148,1100.0
2010-03-24 10:10:00,26.42,26.45,26.42,26.44,2300.0,26.1049,26.1346,26.1049,26.1247,2300.0
2010-03-24 10:15:00,26.47,26.49,26.47,26.49,1000.0,26.1543,26.1741,26.1543,26.1741,1000.0
2010-03-24 10:20:00,26.5,26.52,26.43,26.45,4800.0,26.184,26.2037,26.1148,26.1346,4800.0
2010-03-24 10:25:00,26.47,26.51,26.47,26.49,700.0,26.1543,26.1939,26.1543,26.1741,700.0
2010-03-24 10:30:00,26.5,26.54,26.49,26.51,2800.0,26.184,26.2235,26.1741,26.1939,2800.0
2010-03-24 10:35:00,26.53,26.54,26.51,26.53,1700.0,26.2136,26.2235,26.1939,26.2136,1700.0
2010-03-24 10:40:00,26.53,26.59,26.49,26.56,6400.0,26.2136,26.2729,26.1741,26.2433,6400.0
2010-03-24 10:45:00,26.57,26.6,26.57,26.6,1500.0,26.2531,26.2828,26.2531,26.2828,1500.0
2010-03-24 10:50:00,26.6,26.63,26.6,26.63,1600.0,26.2828,26.3124,26.2828,26.3124,1600.0
2010-03-24 10:55:00,26.62,26.63,26.57,26.57,4000.0,26.3025,26.3124,26.2531,26.2531,4000.0
2010-03-24 11:00:00,26.57,26.59,26.57,26.59,1600.0,26.2531,26.2729,26.2531,26.2729,1600.0
2010-03-24 11:05:00,26.57,26.57,26.5,26.5,1300.0,26.2531,26.2531,26.184,26.184,1300.0
2010-03-24 11:10:00,26.49,26.49,26.48,26.48,1400.0,26.1741,26.1741,26.1642,26.1642,1400.0
2010-03-24 11:15:00,26.45,26.46,26.42,26.46,1500.0,26.1346,26.1445,26.1049,26.1445,1500.0
2010-03-24 11:20:00,26.46,26.55,26.44,26.52,5200.0,26.1445,26.2334,26.1247,26.2037,5200.0
2010-03-24 11:25:00,26.51,26.55,26.48,26.53,6600.0,26.1939,26.2334,26.1642,26.2136,6600.0
2010-03-24 11:30:00,26.54,26.55,26.54,26.55,1600.0,26.2235,26.2334,26.2235,26.2334,1600.0
2010-03-24 11:35:00,26.56,26.56,26.52,26.52,2400.0,26.2433,26.2433,26.2037,26.2037,2400.0
2010-03-24 11:40:00,26.52,26.52,26.51,26.52,1100.0,26.2037,26.2037,26.1939,26.2037,1100.0
2010-03-24 11:45:00,26.51,26.51,26.47,26.47,1600.0,26.1939,26.1939,26.1543,26.1543,1600.0
2010-03-24 11:50:00,26.48,26.53,26.48,26.5,2500.0,26.1642,26.2136,26.1642,26.184,2500.0
2010-03-24 11:55:00,26.52,26.55,26.52,26.55,2600.0,26.2037,26.2334,26.2037,26.2334,2600.0
2010-03-24 12:00:00,26.56,26.58,26.55,26.57,1000.0,26.2433,26.263,26.2334,26.2531,1000.0
2010-03-24 12:05:00,26.58,26.58,26.54,26.55,1300.0,26.263,26.263,26.2235,26.2334,1300.0
2010-03-24 12:10:00,26.54,26.59,26.53,26.53,2700.0,26.2235,26.2729,26.2136,26.2136,2700.0
2010-03-24 12:15:00,26.54,26.58,26.54,26.58,1500.0,26.2235,26.263,26.2235,26.263,1500.0
2010-03-24 12:20:00,26.57,26.61,26.57,26.61,900.0,26.2531,26.2927,26.2531,26.2927,900.0
2010-03-24 12:25:00,26.57,26.57,26.57,26.57,1000.0,26.2531,26.2531,26.2531,26.2531,1000.0
2010-03-24 12:30:00,26.57,26.58,26.57,26.58,2000.0,26.2531,26.263,26.2531,26.263,2000.0
2010-03-24 12:35:00,26.6,26.63,26.6,26.62,700.0,26.2828,26.3124,26.2828,26.3025,700.0
2010-03-24 12:40:00,26.62,26.67,26.62,26.64,3700.0,26.3025,26.3519,26.3025,26.3223,3700.0
2010-03-24 12:45:00,26.64,26.65,26.64,26.64,500.0,26.3223,26.3322,26.3223,26.3223,500.0
2010-03-24 12:50:00,26.64,26.64,26.64,26.64,900.0,26.3223,26.3223,26.3223,26.3223,900.0
2010-03-24 12:55:00,26.64,26.65,26.64,26.65,2900.0,26.3223,26.3322,26.3223,26.3322,2900.0
2010-03-24 13:00:00,26.65,26.65,26.58,26.58,2700.0,26.3322,26.3322,26.263,26.263,2700.0
2010-03-24 13:05:00,26.56,26.62,26.56,26.62,2100.0,26.2433,26.3025,26.2433,26.3025,2100.0
2010-03-24 13:10:00,26.65,26.65,26.62,26.62,1500.0,26.3322,26.3322,26.3025,26.3025,1500.0
2010-03-24 13:15:00,26.57,26.57,26.56,26.56,1600.0,26.2531,26.2531,26.2433,26.2433,1600.0
2010-03-24 13:20:00,26.56,26.58,26.55,26.55,2000.0,26.2433,26.263,26.2334,26.2334,2000.0
2010-03-24 13:25:00,26.55,26.61,26.55,26.6,1400.0,26.2334,26.2927,26.2334,26.2828,1400.0
2010-03-24 13:30:00,26.62,26.62,26.62,26.62,800.0,26.3025,26.3025,26.3025,26.3025,800.0
2010-03-24 13:35:00,26.62,26.66,26.62,26.66,2300.0,26.3025,26.3421,26.3025,26.3421,2300.0
2010-03-24 13:40:00,26.68,26.68,26.68,26.68,1300.0,26.3618,26.3618,26.3618,26.3618,1300.0
2010-03-24 13:45:00,26.68,26.68,26.61,26.63,2400.0,26.3618,26.3618,26.2927,26.3124,2400.0
2010-03-24 13:50:00,26.61,26.64,26.61,26.64,2600.0,26.2927,26.3223,26.2927,26.3223,2600.0
2010-03-24 13:55:00,26.67,26.67,26.65,26.66,1900.0,26.3519,26.3519,26.3322,26.3421,1900.0
2010-03-24 14:00:00,26.7,26.73,26.64,26.67,3600.0,26.3816,26.4112,26.3223,26.3519,3600.0
2010-03-24 14:05:00,26.68,26.7,26.68,26.7,1300.0,26.3618,26.3816,26.3618,26.3816,1300.0
2010-03-24 14:10:00,26.69,26.69,26.66,26.66,2400.0,26.3717,26.3717,26.3421,26.3421,2400.0
2010-03-24 14:15:00,26.66,26.66,26.65,26.66,1700.0,26.3421,26.3421,26.3322,26.3421,1700.0
2010-03-24 14:20:00,26.67,26.7,26.66,26.7,2100.0,26.3519,26.3816,26.3421,26.3816,2100.0
2010-03-24 14:25:00,26.72,26.72,26.69,26.69,4200.0,26.4014,26.4014,26.3717,26.3717,4200.0
2010-03-24 14:30:00,26.69,26.74,26.69,26.72,3000.0,26.3717,26.4211,26.3717,26.4014,3000.0
2010-03-24 14:35:00,26.73,26.76,26.73,26.76,2500.0,26.4112,26.4409,26.4112,26.4409,2500.0
2010-03-24 14:40:00,26.76,26.77,26.75,26.77,2000.0,26.4409,26.4508,26.431,26.4508,2000.0
2010-03-24 14:45:00,26.77,26.81,26.77,26.8,3400.0,26.4508,26.4903,26.4508,26.4804,3400.0
2010-03-24 14:50:00,26.81,26.82,26.77,26.78,2900.0,26.4903,26.5002,26.4508,26.4606,2900.0
2010-03-24 14:55:00,26.78,26.78,26.74,26.76,1300.0,26.4606,26.4606,26.4211,26.4409,1300.0
2010-03-24 15:00:00,26.77,26.81,26.77,26.78,4000.0,26.4508,26.4903,26.4508,26.4606,4000.0
2010-03-24 15:05:00,26.79,26.81,26.73,26.74,4900.0,26.4705,26.4903,26.4112,26.4211,4900.0
2010-03-24 15:10:00,26.74,26.74,26.67,26.69,3100.0,26.4211,26.4211,26.3519,26.3717,3100.0
2010-03-24 15:15:00,26.69,26.74,26.69,26.72,3300.0,26.3717,26.4211,26.3717,26.4014,3300.0
2010-03-24 15:20:00,26.72,26.76,26.7,26.75,2900.0,26.4014,26.4409,26.3816,26.431,2900.0
2010-03-24 15:25:00,26.75,26.75,26.7,26.7,2400.0,26.431,26.431,26.3816,26.3816,2400.0
2010-03-24 15:30:00,26.7,26.73,26.7,26.73,2500.0,26.3816,26.4112,26.3816,26.4112,2500.0
2010-03-24 15:35:00,26.74,26.74,26.68,26.68,7300.0,26.4211,26.4211,26.3618,26.3618,7300.0
2010-03-24 15:40:00,26.67,26.67,26.63,26.63,3500.0,26.3519,26.3519,26.3124,26.3124,3500.0
2010-03-24 15:45:00,26.64,26.64,26.62,26.63,6300.0,26.3223,26.3223,26.3025,26.3124,6300.0
2010-03-24 15:50:00,26.62,26.62,26.56,26.56,8400.0,26.3025,26.3025,26.2433,26.2433,8400.0
2010-03-24 15:55:00,26.58,26.6,26.56,26.58,14600.0,26.263,26.2828,26.2433,26.263,14600.0
2010-03-25 09:30:00,26.63,26.69,26.61,26.69,5300.0,26.3124,26.3717,26.2927,26.3717,5300.0
2010-03-25 09:35:00,26.71,26.78,26.71,26.76,1800.0,26.3915,26.4606,26.3915,26.4409,1800.0
2010-03-25 09:40:00,26.77,26.77,26.59,26.73,16100.0,26.4508,26.4508,26.2729,26.4112,16100.0
2010-03-25 09:45:00,26.73,26.76,26.61,26.61,3100.0,26.4112,26.4409,26.2927,26.2927,3100.0
2010-03-25 09:50:00,26.65,26.68,26.62,26.62,1700.0,26.3322,26.3618,26.3025,26.3025,1700.0
2010-03-25 09:55:00,26.57,26.65,26.57,26.6,4800.0,26.2531,26.3322,26.2531,26.2828,4800.0
2010-03-25 10:00:00,26.56,26.64,26.55,26.6,4100.0,26.2433,26.3223,26.2334,26.2828,4100.0
2010-03-25 10:05:00,26.56,26.56,26.49,26.49,1000.0,26.2433,26.2433,26.1741,26.1741,1000.0
2010-03-25 10:10:00,26.5,26.55,26.5,26.55,1100.0,26.184,26.2334,26.184,26.2334,1100.0
2010-03-25 10:15:00,26.56,26.56,26.55,26.55,1900.0,26.2433,26.2433,26.2334,26.2334,1900.0
2010-03-25 10:20:00,26.55,26.66,26.54,26.66,11400.0,26.2334,26.3421,26.2235,26.3421,11400.0
2010-03-25 10:25:00,26.65,26.73,26.62,26.66,18100.0,26.3322,26.4112,26.3025,26.3421,18100.0
2010-03-25 10:30:00,26.7,26.81,26.69,26.81,3100.0,26.3816,26.4903,26.3717,26.4903,3100.0
2010-03-25 10:35:00,26.8,26.86,26.8,26.86,3200.0,26.4804,26.5397,26.4804,26.5397,3200.0
2010-03-25 10:40:00,26.85,26.89,26.83,26.85,1000.0,26.5298,26.5693,26.51,26.5298,1000.0
2010-03-25 10:45:00,26.82,26.82,26.8,26.8,900.0,26.5002,26.5002,26.4804,26.4804,900.0
2010-03-25 10:50:00,26.81,26.84,26.78,26.81,2300.0,26.4903,26.5199,26.4606,26.4903,2300.0
2010-03-25 10:55:00,26.83,26.83,26.8,26.8,1200.0,26.51,26.51,26.4804,26.4804,1200.0
2010-03-25 11:00:00,26.81,26.85,26.81,26.82,5100.0,26.4903,26.5298,26.4903,26.5002,5100.0
2010-03-25 11:05:00,26.82,26.88,26.82,26.88,2300.0,26.5002,26.5594,26.5002,26.5594,2300.0
2010-03-25 11:10:00,26.85,26.92,26.85,26.92,5000.0,26.5298,26.599,26.5298,26.599,5000.0
2010-03-25 11:15:00,26.94,26.96,26.92,26.96,5400.0,26.6187,26.6385,26.599,26.6385,5400.0
2010-03-25 11:20:00,26.95,26.97,26.94,26.96,3800.0,26.6286,26.6484,26.6187,26.6385,3800.0
2010-03-25 11:25:00,26.99,26.99,26.94,26.99,2700.0,26.6681,26.6681,26.6187,26.6681,2700.0
2010-03-25 11:30:00,26.96,27.0,26.96,27.0,3700.0,26.6385,26.678,26.6385,26.678,3700.0
2010-03-25 11:35:00,27.0,27.0,26.96,26.98,2200.0,26.678,26.678,26.6385,26.6583,2200.0
2010-03-25 11:40:00,26.96,26.99,26.96,26.96,1900.0,26.6385,26.6681,26.6385,26.6385,1900.0
2010-03-25 11:45:00,26.99,26.99,26.94,26.94,1700.0,26.6681,26.6681,26.6187,26.6187,1700.0
2010-03-25 11:50:00,26.96,26.97,26.94,26.97,1100.0,26.6385,26.6484,26.6187,26.6484,1100.0
2010-03-25 11:55:00,26.98,27.0,26.96,26.99,1500.0,26.6583,26.678,26.6385,26.6681,1500.0
2010-03-25 12:00:00,26.99,26.99,26.99,26.99,400.0,26.6681,26.6681,26.6681,26.6681,400.0
2010-03-25 12:05:00,26.97,26.97,26.94,26.94,1100.0,26.6484,26.6484,26.6187,26.6187,1100.0
2010-03-25 12:10:00,26.94,26.94,26.94,26.94,800.0,26.6187,26.6187,26.6187,26.6187,800.0
2010-03-25 12:15:00,26.94,26.98,26.94,26.95,2500.0,26.6187,26.6583,26.6187,26.6286,2500.0
2010-03-25 12:20:00,26.96,27.0,26.96,26.99,1300.0,26.6385,26.678,26.6385,26.6681,1300.0
2010-03-25 12:25:00,27.0,27.0,26.98,26.99,1000.0,26.678,26.678,26.6583,26.6681,1000.0
2010-03-25 12:30:00,26.98,27.0,26.97,26.99,2800.0,26.6583,26.678,26.6484,26.6681,2800.0
2010-03-25 12:35:00,27.0,27.0,26.98,26.98,800.0,26.678,26.678,26.6583,26.6583,800.0
2010-03-25 12:40:00,26.97,26.97,26.96,26.96,1700.0,26.6484,26.6484,26.6385,26.6385,1700.0
2010-03-25 12:45:00,26.97,26.98,26.94,26.94,1700.0,26.6484,26.6583,26.6187,26.6187,1700.0
2010-03-25 12:50:00,26.95,26.96,26.95,26.96,1100.0,26.6286,26.6385,26.6286,26.6385,1100.0
2010-03-25 12:55:00,26.94,26.94,26.94,26.94,200.0,26.6187,26.6187,26.6187,26.6187,200.0
2010-03-25 13:00:00,26.94,26.94,26.92,26.92,1600.0,26.6187,26.6187,26.599,26.599,1600.0
2010-03-25 13:05:00,26.92,26.93,26.92,26.93,1100.0,26.599,26.6088,26.599,26.6088,1100.0
2010-03-25 13:10:00,26.91,26.94,26.91,26.93,800.0,26.5891,26.6187,26.5891,26.6088,800.0
2010-03-25 13:15:00,26.94,26.94,26.93,26.94,1100.0,26.6187,26.6187,26.6088,26.6187,1100.0
2010-03-25 13:20:00,26.94,26.96,26.94,26.95,1000.0,26.6187,26.6385,26.6187,26.6286,1000.0
2010-03-25 13:25:00,26.96,26.97,26.95,26.97,1700.0,26.6385,26.6484,26.6286,26.6484,1700.0
2010-03-25 13:30:00,26.97,26.99,26.91,26.91,2700.0,26.6484,26.6681,26.5891,26.5891,2700.0
2010-03-25 13:35:00,26.9,26.92,26.9,26.91,1500.0,26.5792,26.599,26.5792,26.5891,1500.0
2010-03-25 13:40:00,26.9,26.9,26.87,26.87,2200.0,26.5792,26.5792,26.5496,26.5496,2200.0
2010-03-25 13:45:00,26.85,26.87,26.85,26.87,900.0,26.5298,26.5496,26.5298,26.5496,900.0
2010-03-25 13:50:00,26.84,26.84,26.82,26.82,1800.0,26.5199,26.5199,26.5002,26.5002,1800.0
2010-03-25 13:55:00,26.82,26.85,26.82,26.85,1100.0,26.5002,26.5298,26.5002,26.5298,1100.0
2010-03-25 14:00:00,26.85,26.85,26.83,26.84,1100.0,26.5298,26.5298,26.51,26.5199,1100.0
2010-03-25 14:05:00,26.83,26.83,26.83,26.83,700.0,26.51,26.51,26.51,26.51,700.0
2010-03-25 14:10:00,26.83,26.83,26.82,26.82,500.0,26.51,26.51,26.5002,26.5002,500.0
2010-03-25 14:15:00,26.84,26.84,26.83,26.84,1400.0,26.5199,26.5199,26.51,26.5199,1400.0
2010-03-25 14:20:00,26.84,26.84,26.72,26.72,2400.0,26.5199,26.5199,26.4014,26.4014,2400.0
2010-03-25 14:25:00,26.71,26.71,26.65,26.66,1300.0,26.3915,26.3915,26.3322,26.3421,1300.0
2010-03-25 14:30:00,26.65,26.74,26.65,26.71,2900.0,26.3322,26.4211,26.3322,26.3915,2900.0
2010-03-25 14:35:00,26.71,26.74,26.7,26.73,1800.0,26.3915,26.4211,26.3816,26.4112,1800.0
2010-03-25 14:40:00,26.74,26.75,26.73,26.74,1500.0,26.4211,26.431,26.4112,26.4211,1500.0
2010-03-25 14:45:00,26.74,26.74,26.65,26.67,2400.0,26.4211,26.4211,26.3322,26.3519,2400.0
2010-03-25 14:50:00,26.65,26.65,26.58,26.63,2400.0,26.3322,26.3322,26.263,26.3124,2400.0
2010-03-25 14:55:00,26.63,26.65,26.63,26.65,1900.0,26.3124,26.3322,26.3124,26.3322,1900.0
2010-03-25 15:00:00,26.64,26.7,26.6,26.7,1800.0,26.3223,26.3816,26.2828,26.3816,1800.0
2010-03-25 15:05:00,26.73,26.75,26.73,26.75,500.0,26.4112,26.431,26.4112,26.431,500.0
2010-03-25 15:10:00,26.75,26.75,26.74,26.75,3000.0,26.431,26.431,26.4211,26.431,3000.0
2010-03-25 15:15:00,26.74,26.74,26.7,26.7,2100.0,26.4211,26.4211,26.3816,26.3816,2100.0
2010-03-25 15:20:00,26.7,26.7,26.7,26.7,400.0,26.3816,26.3816,26.3816,26.3816,400.0
2010-03-25 15:25:00,26.7,26.71,26.66,26.66,1700.0,26.3816,26.3915,26.3421,26.3421,1700.0
2010-03-25 15:30:00,26.67,26.68,26.66,26.66,1500.0,26.3519,26.3618,26.3421,26.3421,1500.0
2010-03-25 15:35:00,26.66,26.66,26.56,26.56,2900.0,26.3421,26.3421,26.2433,26.2433,2900.0
2010-03-25 15:40:00,26.53,26.55,26.5,26.55,2900.0,26.2136,26.2334,26.184,26.2334,2900.0
2010-03-25 15:45:00,26.55,26.56,26.44,26.45,10000.0,26.2334,26.2433,26.1247,26.1346,10000.0
2010-03-25 15:50:00,26.42,26.46,26.4,26.4,6600.0,26.1049,26.1445,26.0852,26.0852,6600.0
2010-03-25 15:55:00,26.41,26.42,26.29,26.35,14900.0,26.095,26.1049,25.9765,26.0358,14900.0
2010-03-26 09:30:00,26.33,26.35,26.33,26.35,3500.0,26.016,26.0358,26.016,26.0358,3500.0
2010-03-26 09:35:00,26.38,26.38,26.2,26.29,2300.0,26.0654,26.0654,25.8876,25.9765,2300.0
2010-03-26 09:40:00,26.28,26.28,26.2,26.2,1700.0,25.9666,25.9666,25.8876,25.8876,1700.0
2010-03-26 09:45:00,26.2,26.26,26.2,26.26,2900.0,25.8876,25.9468,25.8876,25.9468,2900.0
2010-03-26 09:50:00,26.28,26.29,26.27,26.28,1600.0,25.9666,25.9765,25.9567,25.9666,1600.0
2010-03-26 09:55:00,26.3,26.32,26.25,26.25,4300.0,25.9864,26.0061,25.937,25.937,4300.0
2010-03-26 10:00:00,26.22,26.33,26.22,26.32,3900.0,25.9073,26.016,25.9073,26.0061,3900.0
2010-03-26 10:05:00,26.35,26.37,26.31,26.31,2900.0,26.0358,26.0555,25.9962,25.9962,2900.0
2010-03-26 10:10:00,26.3,26.33,26.3,26.33,600.0,25.9864,26.016,25.9864,26.016,600.0
2010-03-26 10:15:00,26.34,26.36,26.33,26.36,2500.0,26.0259,26.0456,26.016,26.0456,2500.0
2010-03-26 10:20:00,26.36,26.38,26.35,26.35,3600.0,26.0456,26.0654,26.0358,26.0358,3600.0
2010-03-26 10:25:00,26.33,26.34,26.29,26.3,1800.0,26.016,26.0259,25.9765,25.9864,1800.0
2010-03-26 10:30:00,26.31,26.36,26.31,26.36,1200.0,25.9962,26.0456,25.9962,26.0456,1200.0
2010-03-26 10:35:00,26.36,26.36,26.28,26.28,1200.0,26.0456,26.0456,25.9666,25.9666,1200.0
2010-03-26 10:40:00,26.3,26.34,26.28,26.28,1300.0,25.9864,26.0259,25.9666,25.9666,1300.0
2010-03-26 10:45:00,26.28,26.35,26.28,26.35,2300.0,25.9666,26.0358,25.9666,26.0358,2300.0
2010-03-26 10:50:00,26.36,26.43,26.36,26.42,1900.0,26.0456,26.1148,26.0456,26.1049,1900.0
2010-03-26 10:55:00,26.42,26.42,26.31,26.33,2700.0,26.1049,26.1049,25.9962,26.016,2700.0
2010-03-26 11:00:00,26.36,26.41,26.36,26.4,1400.0,26.0456,26.095,26.0456,26.0852,1400.0
2010-03-26 11:05:00,26.42,26.42,26.39,26.39,2500.0,26.1049,26.1049,26.0753,26.0753,2500.0
2010-03-26 11:10:00,26.35,26.39,26.35,26.39,800.0,26.0358,26.0753,26.0358,26.0753,800.0
2010-03-26 11:15:00,26.41,26.47,26.41,26.46,1500.0,26.095,26.1543,26.095,26.1445,1500.0
2010-03-26 11:20:00,26.38,26.45,26.37,26.45,1100.0,26.0654,26.1346,26.0555,26.1346,1100.0
2010-03-26 11:25:00,26.45,26.48,26.44,26.48,1200.0,26.1346,26.1642,26.1247,26.1642,1200.0
2010-03-26 11:30:00,26.48,26.51,26.48,26.51,2300.0,26.1642,26.1939,26.1642,26.1939,2300.0
2010-03-26 11:35:00,26.5,26.51,26.45,26.45,1200.0,26.184,26.1939,26.1346,26.1346,1200.0
2010-03-26 11:40:00,26.43,26.43,26.42,26.42,700.0,26.1148,26.1148,26.1049,26.1049,700.0
2010-03-26 11:45:00,26.42,26.42,26.36,26.36,1900.0,26.1049,26.1049,26.0456,26.0456,1900.0
2010-03-26 11:50:00,26.37,26.38,26.31,26.31,2400.0,26.0555,26.0654,25.9962,25.9962,2400.0
2010-03-26 11:55:00,26.31,26.31,26.26,26.26,1500.0,25.9962,25.9962,25.9468,25.9468,1500.0
2010-03-26 12:00:00,26.25,26.26,26.19,26.22,5500.0,25.937,25.9468,25.8777,25.9073,5500.0
2010-03-26 12:05:00,26.25,26.26,26.18,26.18,4700.0,25.937,25.9468,25.8678,25.8678,4700.0
2010-03-26 12:10:00,26.17,26.19,26.14,26.15,4600.0,25.8579,25.8777,25.8283,25.8381,4600.0
2010-03-26 12:15:00,26.14,26.17,26.11,26.16,3900.0,25.8283,25.8579,25.7986,25.848,3900.0
2010-03-26 12:20:00,26.13,26.13,26.04,26.07,5500.0,25.8184,25.8184,25.7295,25.7591,5500.0
2010-03-26 12:25:00,26.07,26.07,25.99,26.04,3900.0,25.7591,25.7591,25.6801,25.7295,3900.0
2010-03-26 12:30:00,26.05,26.09,25.99,26.01,6100.0,25.7393,25.7789,25.6801,25.6998,6100.0
2010-03-26 12:35:00,26.02,26.03,25.99,26.0,2400.0,25.7097,25.7196,25.6801,25.6899,2400.0
2010-03-26 12:40:00,26.0,26.02,25.99,26.02,4300.0,25.6899,25.7097,25.6801,25.7097,4300.0
2010-03-26 12:45:00,26.03,26.03,25.93,25.95,2200.0,25.7196,25.7196,25.6208,25.6405,2200.0
2010-03-26 12:50:00,25.96,25.99,25.91,25.91,4200.0,25.6504,25.6801,25.601,25.601,4200.0
2010-03-26 12:55:00,25.93,25.93,25.86,25.91,4300.0,25.6208,25.6208,25.5516,25.601,4300.0
2010-03-26 13:00:00,25.91,26.0,25.9,25.99,4300.0,25.601,25.6899,25.5911,25.6801,4300.0
2010-03-26 13:05:00,25.99,25.99,25.88,25.88,2100.0,25.6801,25.6801,25.5714,25.5714,2100.0
2010-03-26 13:10:00,25.87,25.91,25.85,25.89,3300.0,25.5615,25.601,25.5417,25.5813,3300.0
2010-03-26 13:15:00,25.89,25.89,25.89,25.89,100.0,25.5813,25.5813,25.5813,25.5813,100.0
2010-03-26 13:20:00,25.9,25.99,25.89,25.92,4100.0,25.5911,25.6801,25.5813,25.6109,4100.0
2010-03-26 13:25:00,25.92,25.92,25.9,25.91,800.0,25.6109,25.6109,25.5911,25.601,800.0
2010-03-26 13:30:00,25.91,25.91,25.88,25.88,1900.0,25.601,25.601,25.5714,25.5714,1900.0
2010-03-26 13:35:00,25.87,25.93,25.87,25.93,1800.0,25.5615,25.6208,25.5615,25.6208,1800.0
2010-03-26 13:40:00,25.94,25.97,25.94,25.95,3900.0,25.6307,25.6603,25.6307,25.6405,3900.0
2010-03-26 13:45:00,25.88,25.9,25.86,25.88,2500.0,25.5714,25.5911,25.5516,25.5714,2500.0
2010-03-26 13:50:00,25.88,25.95,25.88,25.94,1500.0,25.5714,25.6405,25.5714,25.6307,1500.0
2010-03-26 13:55:00,25.94,25.94,25.83,25.85,5700.0,25.6307,25.6307,25.522,25.5417,5700.0
2010-03-26 14:00:00,25.84,25.84,25.77,25.83,2100.0,25.5318,25.5318,25.4627,25.522,2100.0
2010-03-26 14:05:00,25.8,25.85,25.8,25.83,3400.0,25.4923,25.5417,25.4923,25.522,3400.0
2010-03-26 14:10:00,25.85,25.85,25.82,25.82,4300.0,25.5417,25.5417,25.5121,25.5121,4300.0
2010-03-26 14:15:00,25.84,25.85,25.83,25.85,4300.0,25.5318,25.5417,25.522,25.5417,4300.0
2010-03-26 14:20:00,25.85,25.85,25.82,25.83,2300.0,25.5417,25.5417,25.5121,25.522,2300.0
2010-03-26 14:25:00,25.84,25.87,25.83,25.83,6700.0,25.5318,25.5615,25.522,25.522,6700.0
2010-03-26 14:30:00,25.84,25.85,25.81,25.82,2200.0,25.5318,25.5417,25.5022,25.5121,2200.0
2010-03-26 14:35:00,25.83,25.85,25.82,25.84,8100.0,25.522,25.5417,25.5121,25.5318,8100.0
2010-03-26 14:40:00,25.85,25.85,25.84,25.84,4700.0,25.5417,25.5417,25.5318,25.5318,4700.0
2010-03-26 14:45:00,25.84,25.84,25.77,25.81,3200.0,25.5318,25.5318,25.4627,25.5022,3200.0
2010-03-26 14:50:00,25.81,25.84,25.79,25.84,4000.0,25.5022,25.5318,25.4824,25.5318,4000.0
2010-03-26 14:55:00,25.84,25.84,25.81,25.81,5600.0,25.5318,25.5318,25.5022,25.5022,5600.0
2010-03-26 15:00:00,25.83,25.85,25.82,25.85,5700.0,25.522,25.5417,25.5121,25.5417,5700.0
2010-03-26 15:05:00,25.85,25.85,25.84,25.84,3600.0,25.5417,25.5417,25.5318,25.5318,3600.0
2010-03-26 15:10:00,25.84,25.84,25.81,25.83,4100.0,25.5318,25.5318,25.5022,25.522,4100.0
2010-03-26 15:15:00,25.84,25.84,25.83,25.84,3200.0,25.5318,25.5318,25.522,25.5318,3200.0
2010-03-26 15:20:00,25.83,25.84,25.83,25.83,2200.0,25.522,25.5318,25.522,25.522,2200.0
2010-03-26 15:25:00,25.84,25.85,25.83,25.84,5300.0,25.5318,25.5417,25.522,25.5318,5300.0
2010-03-26 15:30:00,25.84,25.85,25.83,25.83,4100.0,25.5318,25.5417,25.522,25.522,4100.0
2010-03-26 15:35:00,25.83,25.87,25.83,25.87,4800.0,25.522,25.5615,25.522,25.5615,4800.0
2010-03-26 15:40:00,25.88,25.93,25.87,25.93,4000.0,25.5714,25.6208,25.5615,25.6208,4000.0
2010-03-26 15:45:00,25.93,25.93,25.86,25.86,7800.0,25.6208,25.6208,25.5516,25.5516,7800.0
2010-03-26 15:50:00,25.89,25.89,25.77,25.79,7000.0,25.5813,25.5813,25.4627,25.4824,7000.0
2010-03-26 15:55:00,25.79,25.81,25.74,25.77,23200.0,25.4824,25.5022,25.433,25.4627,23200.0
2010-03-29 09:30:00,25.93,25.99,25.93,25.97,1800.0,25.6208,25.6801,25.6208,25.6603,1800.0
2010-03-29 09:35:00,25.97,25.97,25.76,25.76,2800.0,25.6603,25.6603,25.4528,25.4528,2800.0
2010-03-29 09:40:00,25.8,25.82,25.8,25.82,700.0,25.4923,25.5121,25.4923,25.5121,700.0
2010-03-29 09:45:00,25.85,25.85,25.79,25.79,2700.0,25.5417,25.5417,25.4824,25.4824,2700.0
2010-03-29 09:50:00,25.79,25.84,25.79,25.82,4600.0,25.4824,25.5318,25.4824,25.5121,4600.0
2010-03-29 09:55:00,25.82,25.82,25.73,25.73,3100.0,25.5121,25.5121,25.4232,25.4232,3100.0
2010-03-29 10:00:00,25.72,25.74,25.66,25.74,3000.0,25.4133,25.433,25.354,25.433,3000.0
2010-03-29 10:05:00,25.74,25.84,25.74,25.84,8000.0,25.433,25.5318,25.433,25.5318,8000.0
2010-03-29 10:10:00,25.84,25.93,25.84,25.92,2800.0,25.5318,25.6208,25.5318,25.6109,2800.0
2010-03-29 10:15:00,25.92,25.92,25.86,25.86,4300.0,25.6109,25.6109,25.5516,25.5516,4300.0
2010-03-29 10:20:00,25.81,25.82,25.7,25.7,9100.0,25.5022,25.5121,25.3935,25.3935,9100.0
2010-03-29 10:25:00,25.7,25.72,25.69,25.72,4800.0,25.3935,25.4133,25.3836,25.4133,4800.0
2010-03-29 10:30:00,25.74,25.75,25.65,25.73,8400.0,25.433,25.4429,25.3441,25.4232,8400.0
2010-03-29 10:35:00,25.75,25.82,25.73,25.78,4800.0,25.4429,25.5121,25.4232,25.4726,4800.0
2010-03-29 10:40:00,25.76,25.81,25.76,25.79,1200.0,25.4528,25.5022,25.4528,25.4824,1200.0
2010-03-29 10:45:00,25.79,25.79,25.79,25.79,0.0,25.4824,25.4824,25.4824,25.4824,0.0
2010-03-29 10:50:00,25.81,25.87,25.81,25.87,3500.0,25.5022,25.5615,25.5022,25.5615,3500.0
2010-03-29 10:55:00,25.87,25.99,25.87,25.98,4300.0,25.5615,25.6801,25.5615,25.6702,4300.0
2010-03-29 11:00:00,25.98,25.98,25.94,25.97,2800.0,25.6702,25.6702,25.6307,25.6603,2800.0
2010-03-29 11:05:00,25.98,26.0,25.98,26.0,5500.0,25.6702,25.6899,25.6702,25.6899,5500.0
2010-03-29 11:10:00,26.01,26.02,25.89,25.89,6200.0,25.6998,25.7097,25.5813,25.5813,6200.0
2010-03-29 11:15:00,25.83,25.93,25.83,25.87,5700.0,25.522,25.6208,25.522,25.5615,5700.0
2010-03-29 11:20:00,25.87,25.9,25.87,25.9,800.0,25.5615,25.5911,25.5615,25.5911,800.0
2010-03-29 11:25:00,25.92,25.93,25.91,25.93,1500.0,25.6109,25.6208,25.601,25.6208,1500.0
2010-03-29 11:30:00,25.97,26.0,25.97,25.99,2500.0,25.6603,25.6899,25.6603,25.6801,2500.0
2010-03-29 11:35:00,26.0,26.0,25.93,25.94,3700.0,25.6899,25.6899,25.6208,25.6307,3700.0
2010-03-29 11:40:00,25.94,25.95,25.94,25.95,500.0,25.6307,25.6405,25.6307,25.6405,500.0
2010-03-29 11:45:00,25.99,26.0,25.99,25.99,1000.0,25.6801,25.6899,25.6801,25.6801,1000.0
2010-03-29 11:50:00,25.99,25.99,25.99,25.99,1400.0,25.6801,25.6801,25.6801,25.6801,1400.0
2010-03-29 11:55:00,25.98,26.0,25.98,26.0,1300.0,25.6702,25.6899,25.6702,25.6899,1300.0
2010-03-29 12:00:00,25.99,26.0,25.98,25.98,2000.0,25.6801,25.6899,25.6702,25.6702,2000.0
2010-03-29 12:05:00,25.95,25.95,25.95,25.95,900.0,25.6405,25.6405,25.6405,25.6405,900.0
2010-03-29 12:10:00,25.93,25.93,25.86,25.86,3100.0,25.6208,25.6208,25.5516,25.5516,3100.0
2010-03-29 12:15:00,25.85,25.85,25.84,25.84,2500.0,25.5417,25.5417,25.5318,25.5318,2500.0
2010-03-29 12:20:00,25.85,25.85,25.81,25.81,800.0,25.5417,25.5417,25.5022,25.5022,800.0
2010-03-29 12:25:00,25.8,25.83,25.8,25.81,900.0,25.4923,25.522,25.4923,25.5022,900.0
2010-03-29 12:30:00,25.87,25.87,25.83,25.83,1300.0,25.5615,25.5615,25.522,25.522,1300.0
2010-03-29 12:35:00,25.83,25.83,25.81,25.81,1300.0,25.522,25.522,25.5022,25.5022,1300.0
2010-03-29 12:40:00,25.8,25.84,25.8,25.84,1500.0,25.4923,25.5318,25.4923,25.5318,1500.0
2010-03-29 12:45:00,25.83,25.83,25.74,25.75,1600.0,25.522,25.522,25.433,25.4429,1600.0
2010-03-29 12:50:00,25.76,25.78,25.76,25.78,1900.0,25.4528,25.4726,25.4528,25.4726,1900.0
2010-03-29 12:55:00,25.76,25.76,25.71,25.71,1700.0,25.4528,25.4528,25.4034,25.4034,1700.0
2010-03-29 13:00:00,25.72,25.72,25.68,25.68,4100.0,25.4133,25.4133,25.3738,25.3738,4100.0
2010-03-29 13:05:00,25.69,25.7,25.69,25.7,500.0,25.3836,25.3935,25.3836,25.3935,500.0
2010-03-29 13:10:00,25.7,25.76,25.68,25.68,5200.0,25.3935,25.4528,25.3738,25.3738,5200.0
2010-03-29 13:15:00,25.68,25.75,25.66,25.75,7800.0,25.3738,25.4429,25.354,25.4429,7800.0
2010-03-29 13:20:00,25.76,25.79,25.74,25.74,2900.0,25.4528,25.4824,25.433,25.433,2900.0
2010-03-29 13:25:00,25.71,25.72,25.71,25.71,1300.0,25.4034,25.4133,25.4034,25.4034,1300.0
2010-03-29 13:30:00,25.71,25.76,25.71,25.76,1900.0,25.4034,25.4528,25.4034,25.4528,1900.0
2010-03-29 13:35:00,25.76,25.76,25.64,25.66,2600.0,25.4528,25.4528,25.3342,25.354,2600.0
2010-03-29 13:40:00,25.66,25.67,25.58,25.6,4600.0,25.354,25.3639,25.2749,25.2947,4600.0
2010-03-29 13:45:00,25.59,25.67,25.59,25.67,4000.0,25.2848,25.3639,25.2848,25.3639,4000.0
2010-03-29 13:50:00,25.67,25.71,25.67,25.7,2600.0,25.3639,25.4034,25.3639,25.3935,2600.0
2010-03-29 13:55:00,25.71,25.71,25.6,25.63,9700.0,25.4034,25.4034,25.2947,25.3244,9700.0
2010-03-29 14:00:00,25.64,25.65,25.61,25.62,4100.0,25.3342,25.3441,25.3046,25.3145,4100.0
2010-03-29 14:05:00,25.61,25.63,25.61,25.63,1400.0,25.3046,25.3244,25.3046,25.3244,1400.0
2010-03-29 14:10:00,25.63,25.63,25.59,25.61,4800.0,25.3244,25.3244,25.2848,25.3046,4800.0
2010-03-29 14:15:00,25.61,25.61,25.56,25.57,3300.0,25.3046,25.3046,25.2552,25.2651,3300.0
2010-03-29 14:20:00,25.57,25.57,25.53,25.55,5000.0,25.2651,25.2651,25.2255,25.2453,5000.0
2010-03-29 14:25:00,25.54,25.54,25.43,25.48,4100.0,25.2354,25.2354,25.1267,25.1761,4100.0
2010-03-29 14:30:00,25.47,25.5,25.47,25.49,5900.0,25.1663,25.1959,25.1663,25.186,5900.0
2010-03-29 14:35:00,25.49,25.51,25.46,25.46,5400.0,25.186,25.2058,25.1564,25.1564,5400.0
2010-03-29 14:40:00,25.47,25.48,25.44,25.47,3400.0,25.1663,25.1761,25.1366,25.1663,3400.0
2010-03-29 14:45:00,25.45,25.45,25.41,25.43,4000.0,25.1465,25.1465,25.107,25.1267,4000.0
2010-03-29 14:50:00,25.42,25.42,25.39,25.4,5900.0,25.1169,25.1169,25.0872,25.0971,5900.0
2010-03-29 14:55:00,25.41,25.48,25.4,25.48,3800.0,25.107,25.1761,25.0971,25.1761,3800.0
2010-03-29 15:00:00,25.49,25.49,25.44,25.46,11100.0,25.186,25.186,25.1366,25.1564,11100.0
2010-03-29 15:05:00,25.45,25.5,25.45,25.5,4200.0,25.1465,25.1959,25.1465,25.1959,4200.0
2010-03-29 15:10:00,25.55,25.55,25.54,25.54,3900.0,25.2453,25.2453,25.2354,25.2354,3900.0
2010-03-29 15:15:00,25.56,25.56,25.49,25.5,7900.0,25.2552,25.2552,25.186,25.1959,7900.0
2010-03-29 15:20:00,25.5,25.5,25.49,25.49,3000.0,25.1959,25.1959,25.186,25.186,3000.0
2010-03-29 15:25:00,25.49,25.5,25.49,25.49,5200.0,25.186,25.1959,25.186,25.186,5200.0
2010-03-29 15:30:00,25.49,25.49,25.46,25.49,4500.0,25.186,25.186,25.1564,25.186,4500.0
2010-03-29 15:35:00,25.49,25.49,25.44,25.45,11400.0,25.186,25.186,25.1366,25.1465,11400.0
2010-03-29 15:40:00,25.45,25.46,25.44,25.46,6600.0,25.1465,25.1564,25.1366,25.1564,6600.0
2010-03-29 15:45:00,25.46,25.47,25.45,25.47,8500.0,25.1564,25.1663,25.1465,25.1663,8500.0
2010-03-29 15:50:00,25.46,25.49,25.42,25.48,16400.0,25.1564,25.186,25.1169,25.1761,16400.0
2010-03-29 15:55:00,25.48,25.49,25.39,25.48,25800.0,25.1761,25.186,25.0872,25.1761,25800.0
2010-03-30 09:30:00,25.6,25.79,25.6,25.76,3200.0,25.2947,25.4824,25.2947,25.4528,3200.0
2010-03-30 09:35:00,25.76,25.86,25.76,25.85,7000.0,25.4528,25.5516,25.4528,25.5417,7000.0
2010-03-30 09:40:00,25.86,25.94,25.85,25.87,5100.0,25.5516,25.6307,25.5417,25.5615,5100.0
2010-03-30 09:45:00,25.86,25.89,25.84,25.85,3800.0,25.5516,25.5813,25.5318,25.5417,3800.0
2010-03-30 09:50:00,25.85,25.93,25.84,25.84,5400.0,25.5417,25.6208,25.5318,25.5318,5400.0
2010-03-30 09:55:00,25.86,25.89,25.8,25.8,6900.0,25.5516,25.5813,25.4923,25.4923,6900.0
2010-03-30 10:00:00,25.71,25.86,25.71,25.85,1800.0,25.4034,25.5516,25.4034,25.5417,1800.0
2010-03-30 10:05:00,25.85,25.85,25.84,25.85,13800.0,25.5417,25.5417,25.5318,25.5417,13800.0
2010-03-30 10:10:00,25.84,25.87,25.84,25.85,7500.0,25.5318,25.5615,25.5318,25.5417,7500.0
2010-03-30 10:15:00,25.85,25.87,25.82,25.83,10200.0,25.5417,25.5615,25.5121,25.522,10200.0
2010-03-30 10:20:00,25.83,25.83,25.8,25.8,1500.0,25.522,25.522,25.4923,25.4923,1500.0
2010-03-30 10:25:00,25.81,25.89,25.81,25.88,2900.0,25.5022,25.5813,25.5022,25.5714,2900.0
2010-03-30 10:30:00,25.88,26.02,25.88,26.01,6600.0,25.5714,25.7097,25.5714,25.6998,6600.0
2010-03-30 10:35:00,26.04,26.05,26.01,26.01,3700.0,25.7295,25.7393,25.6998,25.6998,3700.0
2010-03-30 10:40:00,26.01,26.02,26.01,26.01,1000.0,25.6998,25.7097,25.6998,25.6998,1000.0
2010-03-30 10:45:00,26.01,26.01,25.96,25.98,1700.0,25.6998,25.6998,25.6504,25.6702,1700.0
2010-03-30 10:50:00,25.97,25.99,25.97,25.98,4200.0,25.6603,25.6801,25.6603,25.6702,4200.0
2010-03-30 10:55:00,25.96,26.0,25.96,25.96,1900.0,25.6504,25.6899,25.6504,25.6504,1900.0
2010-03-30 11:00:00,25.97,25.97,25.74,25.79,4000.0,25.6603,25.6603,25.433,25.4824,4000.0
2010-03-30 11:05:00,25.76,25.76,25.67,25.71,5200.0,25.4528,25.4528,25.3639,25.4034,5200.0
2010-03-30 11:10:00,25.73,25.73,25.61,25.63,2500.0,25.4232,25.4232,25.3046,25.3244,2500.0
2010-03-30 11:15:00,25.67,25.67,25.63,25.65,1400.0,25.3639,25.3639,25.3244,25.3441,1400.0
2010-03-30 11:20:00,25.65,25.65,25.58,25.59,2300.0,25.3441,25.3441,25.2749,25.2848,2300.0
2010-03-30 11:25:00,25.58,25.61,25.58,25.61,4100.0,25.2749,25.3046,25.2749,25.3046,4100.0
2010-03-30 11:30:00,25.61,25.71,25.61,25.7,5000.0,25.3046,25.4034,25.3046,25.3935,5000.0
2010-03-30 11:35:00,25.65,25.65,25.61,25.62,1100.0,25.3441,25.3441,25.3046,25.3145,1100.0
2010-03-30 11:40:00,25.64,25.74,25.64,25.74,1400.0,25.3342,25.433,25.3342,25.433,1400.0
2010-03-30 11:45:00,25.74,25.77,25.67,25.67,17800.0,25.433,25.4627,25.3639,25.3639,17800.0
2010-03-30 11:50:00,25.64,25.65,25.64,25.65,300.0,25.3342,25.3441,25.3342,25.3441,300.0
2010-03-30 11:55:00,25.67,25.69,25.65,25.69,2200.0,25.3639,25.3836,25.3441,25.3836,2200.0
2010-03-30 12:00:00,25.67,25.69,25.63,25.63,3200.0,25.3639,25.3836,25.3244,25.3244,3200.0
2010-03-30 12:05:00,25.62,25.71,25.55,25.59,7600.0,25.3145,25.4034,25.2453,25.2848,7600.0
2010-03-30 12:10:00,25.56,25.59,25.53,25.53,3500.0,25.2552,25.2848,25.2255,25.2255,3500.0
2010-03-30 12:15:00,25.52,25.52,25.5,25.51,1600.0,25.2157,25.2157,25.1959,25.2058,1600.0
2010-03-30 12:20:00,25.52,25.52,25.5,25.51,700.0,25.2157,25.2157,25.1959,25.2058,700.0
2010-03-30 12:25:00,25.52,25.59,25.52,25.59,1200.0,25.2157,25.2848,25.2157,25.2848,1200.0
2010-03-30 12:30:00,25.62,25.65,25.61,25.63,3700.0,25.3145,25.3441,25.3046,25.3244,3700.0
2010-03-30 12:35:00,25.63,25.67,25.63,25.67,2600.0,25.3244,25.3639,25.3244,25.3639,2600.0
2010-03-30 12:40:00,25.66,25.7,25.66,25.67,3900.0,25.354,25.3935,25.354,25.3639,3900.0
2010-03-30 12:45:00,25.66,25.67,25.65,25.66,400.0,25.354,25.3639,25.3441,25.354,400.0
2010-03-30 12:50:00,25.66,25.7,25.65,25.65,3100.0,25.354,25.3935,25.3441,25.3441,3100.0
2010-03-30 12:55:00,25.65,25.7,25.65,25.7,2000.0,25.3441,25.3935,25.3441,25.3935,2000.0
2010-03-30 13:00:00,25.7,25.71,25.61,25.61,4600.0,25.3935,25.4034,25.3046,25.3046,4600.0
2010-03-30 13:05:00,25.6,25.61,25.58,25.61,1000.0,25.2947,25.3046,25.2749,25.3046,1000.0
2010-03-30 13:10:00,25.66,25.66,25.66,25.66,400.0,25.354,25.354,25.354,25.354,400.0
2010-03-30 13:15:00,25.67,25.7,25.62,25.62,4000.0,25.3639,25.3935,25.3145,25.3145,4000.0
2010-03-30 13:20:00,25.65,25.67,25.59,25.59,3900.0,25.3441,25.3639,25.2848,25.2848,3900.0
2010-03-30 13:25:00,25.6,25.64,25.58,25.64,500.0,25.2947,25.3342,25.2749,25.3342,500.0
2010-03-30 13:30:00,25.64,25.66,25.64,25.65,1200.0,25.3342,25.354,25.3342,25.3441,1200.0
2010-03-30 13:35:00,25.67,25.7,25.67,25.69,2700.0,25.3639,25.3935,25.3639,25.3836,2700.0
2010-03-30 13:40:00,25.69,25.69,25.65,25.66,1400.0,25.3836,25.3836,25.3441,25.354,1400.0
2010-03-30 13:45:00,25.66,25.68,25.66,25.68,1600.0,25.354,25.3738,25.354,25.3738,1600.0
2010-03-30 13:50:00,25.7,25.7,25.68,25.69,3900.0,25.3935,25.3935,25.3738,25.3836,3900.0
2010-03-30 13:55:00,25.66,25.68,25.66,25.68,400.0,25.354,25.3738,25.354,25.3738,400.0
2010-03-30 14:00:00,25.7,25.71,25.68,25.71,2500.0,25.3935,25.4034,25.3738,25.4034,2500.0
2010-03-30 14:05:00,25.7,25.7,25.64,25.65,3200.0,25.3935,25.3935,25.3342,25.3441,3200.0
2010-03-30 14:10:00,25.65,25.68,25.65,25.67,1400.0,25.3441,25.3738,25.3441,25.3639,1400.0
2010-03-30 14:15:00,25.67,25.69,25.63,25.67,3600.0,25.3639,25.3836,25.3244,25.3639,3600.0
2010-03-30 14:20:00,25.67,25.67,25.59,25.59,2100.0,25.3639,25.3639,25.2848,25.2848,2100.0
2010-03-30 14:25:00,25.59,25.63,25.59,25.63,1400.0,25.2848,25.3244,25.2848,25.3244,1400.0
2010-03-30 14:30:00,25.64,25.73,25.64,25.73,4200.0,25.3342,25.4232,25.3342,25.4232,4200.0
2010-03-30 14:35:00,25.72,25.76,25.69,25.76,5600.0,25.4133,25.4528,25.3836,25.4528,5600.0
2010-03-30 14:40:00,25.76,25.76,25.7,25.7,3600.0,25.4528,25.4528,25.3935,25.3935,3600.0
2010-03-30 14:45:00,25.71,25.71,25.69,25.7,2400.0,25.4034,25.4034,25.3836,25.3935,2400.0
2010-03-30 14:50:00,25.7,25.77,25.68,25.77,7700.0,25.3935,25.4627,25.3738,25.4627,7700.0
2010-03-30 14:55:00,25.77,25.79,25.63,25.63,9300.0,25.4627,25.4824,25.3244,25.3244,9300.0
2010-03-30 15:00:00,25.67,25.71,25.65,25.66,4400.0,25.3639,25.4034,25.3441,25.354,4400.0
2010-03-30 15:05:00,25.63,25.66,25.63,25.66,3500.0,25.3244,25.354,25.3244,25.354,3500.0
2010-03-30 15:10:00,25.67,25.67,25.56,25.59,16300.0,25.3639,25.3639,25.2552,25.2848,16300.0
2010-03-30 15:15:00,25.6,25.67,25.59,25.65,8500.0,25.2947,25.3639,25.2848,25.3441,8500.0
2010-03-30 15:20:00,25.65,25.7,25.62,25.66,8500.0,25.3441,25.3935,25.3145,25.354,8500.0
2010-03-30 15:25:00,25.65,25.69,25.64,25.66,9100.0,25.3441,25.3836,25.3342,25.354,9100.0
2010-03-30 15:30:00,25.67,25.7,25.66,25.69,5800.0,25.3639,25.3935,25.354,25.3836,5800.0
2010-03-30 15:35:00,25.7,25.7,25.69,25.69,5000.0,25.3935,25.3935,25.3836,25.3836,5000.0
2010-03-30 15:40:00,25.69,25.7,25.67,25.7,8800.0,25.3836,25.3935,25.3639,25.3935,8800.0
2010-03-30 15:45:00,25.7,25.7,25.66,25.69,10300.0,25.3935,25.3935,25.354,25.3836,10300.0
2010-03-30 15:50:00,25.68,25.7,25.67,25.7,3400.0,25.3738,25.3935,25.3639,25.3935,3400.0
2010-03-30 15:55:00,25.69,25.69,25.62,25.66,9000.0,25.3836,25.3836,25.3145,25.354,9000.0
2010-03-31 09:30:00,25.67,25.77,25.65,25.72,3700.0,25.3639,25.4627,25.3441,25.4133,3700.0
2010-03-31 09:35:00,25.84,26.11,25.84,25.99,6000.0,25.5318,25.7986,25.5318,25.6801,6000.0
2010-03-31 09:40:00,26.01,26.06,25.65,25.8,4200.0,25.6998,25.7492,25.3441,25.4923,4200.0
2010-03-31 09:45:00,25.73,25.8,25.64,25.73,3300.0,25.4232,25.4923,25.3342,25.4232,3300.0
2010-03-31 09:50:00,25.75,25.78,25.74,25.75,3200.0,25.4429,25.4726,25.433,25.4429,3200.0
2010-03-31 09:55:00,25.75,25.8,25.73,25.76,2600.0,25.4429,25.4923,25.4232,25.4528,2600.0
2010-03-31 10:00:00,25.74,25.78,25.73,25.74,4800.0,25.433,25.4726,25.4232,25.433,4800.0
2010-03-31 10:05:00,25.74,25.76,25.74,25.76,3500.0,25.433,25.4528,25.433,25.4528,3500.0
2010-03-31 10:10:00,25.75,25.75,25.71,25.74,1400.0,25.4429,25.4429,25.4034,25.433,1400.0
2010-03-31 10:15:00,25.74,25.76,25.72,25.75,2300.0,25.433,25.4528,25.4133,25.4429,2300.0
2010-03-31 10:20:00,25.72,25.77,25.72,25.75,3700.0,25.4133,25.4627,25.4133,25.4429,3700.0
2010-03-31 10:25:00,25.76,25.76,25.74,25.76,2500.0,25.4528,25.4528,25.433,25.4528,2500.0
2010-03-31 10:30:00,25.75,25.75,25.73,25.74,1700.0,25.4429,25.4429,25.4232,25.433,1700.0
2010-03-31 10:35:00,25.78,25.87,25.78,25.84,3300.0,25.4726,25.5615,25.4726,25.5318,3300.0
2010-03-31 10:40:00,25.84,25.84,25.75,25.75,1700.0,25.5318,25.5318,25.4429,25.4429,1700.0
2010-03-31 10:45:00,25.79,25.82,25.78,25.82,700.0,25.4824,25.5121,25.4726,25.5121,700.0
2010-03-31 10:50:00,25.82,25.82,25.82,25.82,0.0,25.5121,25.5121,25.5121,25.5121,0.0
2010-03-31 10:55:00,25.85,25.91,25.85,25.9,2900.0,25.5417,25.601,25.5417,25.5911,2900.0
2010-03-31 11:00:00,25.9,25.91,25.89,25.89,2300.0,25.5911,25.601,25.5813,25.5813,2300.0
2010-03-31 11:05:00,25.9,25.93,25.88,25.93,2000.0,25.5911,25.6208,25.5714,25.6208,2000.0
2010-03-31 11:10:00,25.93,25.93,25.93,25.93,100.0,25.6208,25.6208,25.6208,25.6208,100.0
2010-03-31 11:15:00,25.95,25.96,25.93,25.96,2100.0,25.6405,25.6504,25.6208,25.6504,2100.0
2010-03-31 11:20:00,25.98,25.99,25.98,25.99,500.0,25.6702,25.6801,25.6702,25.6801,500.0
2010-03-31 11:25:00,26.02,26.06,26.01,26.04,5800.0,25.7097,25.7492,25.6998,25.7295,5800.0
2010-03-31 11:30:00,26.04,26.05,26.02,26.02,2800.0,25.7295,25.7393,25.7097,25.7097,2800.0
2010-03-31 11:35:00,26.05,26.06,26.0,26.0,2000.0,25.7393,25.7492,25.6899,25.6899,2000.0
2010-03-31 11:40:00,26.05,26.11,26.05,26.08,1300.0,25.7393,25.7986,25.7393,25.769,1300.0
2010-03-31 11:45:00,26.11,26.15,26.11,26.15,1000.0,25.7986,25.8381,25.7986,25.8381,1000.0
2010-03-31 11:50:00,26.21,26.23,26.16,26.17,2400.0,25.8974,25.9172,25.848,25.8579,2400.0
2010-03-31 11:55:00,26.18,26.18,26.09,26.09,1300.0,25.8678,25.8678,25.7789,25.7789,1300.0
2010-03-31 12:00:00,26.08,26.09,26.02,26.02,1700.0,25.769,25.7789,25.7097,25.7097,1700.0
2010-03-31 12:05:00,26.0,26.0,25.99,26.0,1200.0,25.6899,25.6899,25.6801,25.6899,1200.0
2010-03-31 12:10:00,26.0,26.0,26.0,26.0,600.0,25.6899,25.6899,25.6899,25.6899,600.0
2010-03-31 12:15:00,26.0,26.08,26.0,26.0,4700.0,25.6899,25.769,25.6899,25.6899,4700.0
2010-03-31 12:20:00,26.01,26.02,25.99,26.01,1400.0,25.6998,25.7097,25.6801,25.6998,1400.0
2010-03-31 12:25:00,26.01,26.06,26.01,26.03,2000.0,25.6998,25.7492,25.6998,25.7196,2000.0
2010-03-31 12:30:00,26.03,26.04,26.03,26.04,200.0,25.7196,25.7295,25.7196,25.7295,200.0
2010-03-31 12:35:00,26.02,26.05,26.02,26.05,700.0,25.7097,25.7393,25.7097,25.7393,700.0
2010-03-31 12:40:00,26.07,26.12,26.07,26.1,2200.0,25.7591,25.8085,25.7591,25.7887,2200.0
2010-03-31 12:45:00,26.1,26.1,25.99,25.99,1900.0,25.7887,25.7887,25.6801,25.6801,1900.0
2010-03-31 12:50:00,25.98,26.07,25.98,26.05,1600.0,25.6702,25.7591,25.6702,25.7393,1600.0
2010-03-31 12:55:00,26.03,26.03,25.98,26.0,1100.0,25.7196,25.7196,25.6702,25.6899,1100.0
2010-03-31 13:00:00,26.0,26.02,26.0,26.01,900.0,25.6899,25.7097,25.6899,25.6998,900.0
2010-03-31 13:05:00,26.03,26.03,26.01,26.01,1100.0,25.7196,25.7196,25.6998,25.6998,1100.0
2010-03-31 13:10:00,26.03,26.03,26.01,26.01,700.0,25.7196,25.7196,25.6998,25.6998,700.0
2010-03-31 13:15:00,26.01,26.01,26.01,26.01,100.0,25.6998,25.6998,25.6998,25.6998,100.0
2010-03-31 13:20:00,26.02,26.05,26.01,26.02,1500.0,25.7097,25.7393,25.6998,25.7097,1500.0
2010-03-31 13:25:00,26.02,26.09,26.01,26.08,1000.0,25.7097,25.7789,25.6998,25.769,1000.0
2010-03-31 13:30:00,26.07,26.1,26.01,26.01,3600.0,25.7591,25.7887,25.6998,25.6998,3600.0
2010-03-31 13:35:00,26.01,26.03,25.96,25.96,1200.0,25.6998,25.7196,25.6504,25.6504,1200.0
2010-03-31 13:40:00,25.99,26.0,25.99,26.0,300.0,25.6801,25.6899,25.6801,25.6899,300.0
2010-03-31 13:45:00,26.08,26.1,26.08,26.1,1200.0,25.769,25.7887,25.769,25.7887,1200.0
2010-03-31 13:50:00,26.12,26.12,26.11,26.11,400.0,25.8085,25.8085,25.7986,25.7986,400.0
2010-03-31 13:55:00,26.12,26.12,26.04,26.07,9700.0,25.8085,25.8085,25.7295,25.7591,9700.0
2010-03-31 14:00:00,26.08,26.09,26.07,26.08,600.0,25.769,25.7789,25.7591,25.769,600.0
2010-03-31 14:05:00,26.11,26.18,26.09,26.15,2000.0,25.7986,25.8678,25.7789,25.8381,2000.0
2010-03-31 14:10:00,26.16,26.19,26.08,26.08,3000.0,25.848,25.8777,25.769,25.769,3000.0
2010-03-31 14:15:00,26.08,26.12,26.02,26.02,6800.0,25.769,25.8085,25.7097,25.7097,6800.0
2010-03-31 14:20:00,26.04,26.05,26.04,26.05,400.0,25.7295,25.7393,25.7295,25.7393,400.0
2010-03-31 14:25:00,26.05,26.12,26.05,26.09,1900.0,25.7393,25.8085,25.7393,25.7789,1900.0
2010-03-31 14:30:00,26.1,26.11,26.08,26.1,1300.0,25.7887,25.7986,25.769,25.7887,1300.0
2010-03-31 14:35:00,26.07,26.08,26.06,26.06,1200.0,25.7591,25.769,25.7492,25.7492,1200.0
2010-03-31 14:40:00,26.06,26.06,25.99,25.99,2300.0,25.7492,25.7492,25.6801,25.6801,2300.0
2010-03-31 14:45:00,25.99,25.99,25.92,25.92,2900.0,25.6801,25.6801,25.6109,25.6109,2900.0
2010-03-31 14:50:00,25.86,25.86,25.82,25.82,2100.0,25.5516,25.5516,25.5121,25.5121,2100.0
2010-03-31 14:55:00,25.83,25.83,25.76,25.79,6400.0,25.522,25.522,25.4528,25.4824,6400.0
2010-03-31 15:00:00,25.79,25.8,25.73,25.73,3300.0,25.4824,25.4923,25.4232,25.4232,3300.0
2010-03-31 15:05:00,25.69,25.75,25.69,25.74,3100.0,25.3836,25.4429,25.3836,25.433,3100.0
2010-03-31 15:10:00,25.75,25.76,25.74,25.74,3300.0,25.4429,25.4528,25.433,25.433,3300.0
2010-03-31 15:15:00,25.75,25.75,25.71,25.73,3300.0,25.4429,25.4429,25.4034,25.4232,3300.0
2010-03-31 15:20:00,25.75,25.75,25.66,25.69,6900.0,25.4429,25.4429,25.354,25.3836,6900.0
2010-03-31 15:25:00,25.69,25.75,25.69,25.75,4200.0,25.3836,25.4429,25.3836,25.4429,4200.0
2010-03-31 15:30:00,25.75,25.76,25.72,25.75,7000.0,25.4429,25.4528,25.4133,25.4429,7000.0
2010-03-31 15:35:00,25.75,25.75,25.67,25.67,4700.0,25.4429,25.4429,25.3639,25.3639,4700.0
2010-03-31 15:40:00,25.67,25.69,25.63,25.63,9900.0,25.3639,25.3836,25.3244,25.3244,9900.0
2010-03-31 15:45:00,25.63,25.63,25.4,25.4,24200.0,25.3244,25.3244,25.0971,25.0971,24200.0
2010-03-31 15:50:00,25.4,25.44,25.36,25.39,17600.0,25.0971,25.1366,25.0576,25.0872,17600.0
2010-03-31 15:55:00,25.37,25.39,25.33,25.37,35700.0,25.0675,25.0872,25.0279,25.0675,35700.0
2010-04-01 09:30:00,25.47,25.68,25.47,25.62,4700.0,25.1663,25.3738,25.1663,25.3145,4700.0
2010-04-01 09:35:00,25.7,25.78,25.62,25.62,2000.0,25.3935,25.4726,25.3145,25.3145,2000.0
2010-04-01 09:40:00,25.65,25.67,25.63,25.65,3900.0,25.3441,25.3639,25.3244,25.3441,3900.0
2010-04-01 09:45:00,25.67,25.68,25.64,25.65,2600.0,25.3639,25.3738,25.3342,25.3441,2600.0
2010-04-01 09:50:00,25.64,25.66,25.53,25.56,2300.0,25.3342,25.354,25.2255,25.2552,2300.0
2010-04-01 09:55:00,25.62,25.62,25.57,25.6,700.0,25.3145,25.3145,25.2651,25.2947,700.0
2010-04-01 10:00:00,25.61,25.69,25.56,25.56,5000.0,25.3046,25.3836,25.2552,25.2552,5000.0
2010-04-01 10:05:00,25.51,25.53,25.51,25.51,2000.0,25.2058,25.2255,25.2058,25.2058,2000.0
2010-04-01 10:10:00,25.48,25.57,25.48,25.57,1900.0,25.1761,25.2651,25.1761,25.2651,1900.0
2010-04-01 10:15:00,25.57,25.6,25.5,25.5,4600.0,25.2651,25.2947,25.1959,25.1959,4600.0
2010-04-01 10:20:00,25.5,25.51,25.41,25.41,2700.0,25.1959,25.2058,25.107,25.107,2700.0
2010-04-01 10:25:00,25.41,25.41,25.32,25.33,3900.0,25.107,25.107,25.018,25.0279,3900.0
2010-04-01 10:30:00,25.33,25.34,25.32,25.32,3000.0,25.0279,25.0378,25.018,25.018,3000.0
2010-04-01 10:35:00,25.32,25.41,25.32,25.41,2600.0,25.018,25.107,25.018,25.107,2600.0
2010-04-01 10:40:00,25.44,25.44,25.35,25.35,3700.0,25.1366,25.1366,25.0477,25.0477,3700.0
2010-04-01 10:45:00,25.34,25.34,25.34,25.34,1000.0,25.0378,25.0378,25.0378,25.0378,1000.0
2010-04-01 10:50:00,25.34,25.35,25.2,25.23,9400.0,25.0378,25.0477,24.8995,24.9291,9400.0
2010-04-01 10:55:00,25.23,25.24,25.12,25.18,13400.0,24.9291,24.939,24.8204,24.8797,13400.0
2010-04-01 11:00:00,25.18,25.2,25.18,25.18,2200.0,24.8797,24.8995,24.8797,24.8797,2200.0
2010-04-01 11:05:00,25.2,25.25,25.18,25.24,3300.0,24.8995,24.9489,24.8797,24.939,3300.0
2010-04-01 11:10:00,25.24,25.24,25.16,25.23,3500.0,24.939,24.939,24.86,24.9291,3500.0
2010-04-01 11:15:00,25.23,25.24,25.11,25.15,4400.0,24.9291,24.939,24.8106,24.8501,4400.0
2010-04-01 11:20:00,25.12,25.19,24.98,25.15,18300.0,24.8204,24.8896,24.6821,24.8501,18300.0
2010-04-01 11:25:00,25.15,25.18,25.15,25.16,5300.0,24.8501,24.8797,24.8501,24.86,5300.0
2010-04-01 11:30:00,25.18,25.24,25.17,25.21,3200.0,24.8797,24.939,24.8698,24.9094,3200.0
2010-04-01 11:35:00,25.21,25.25,25.21,25.25,1900.0,24.9094,24.9489,24.9094,24.9489,1900.0
2010-04-01 11:40:00,25.25,25.25,25.23,25.23,3200.0,24.9489,24.9489,24.9291,24.9291,3200.0
2010-04-01 11:45:00,25.23,25.25,25.17,25.17,5300.0,24.9291,24.9489,24.8698,24.8698,5300.0
2010-04-01 11:50:00,25.17,25.18,25.12,25.12,4800.0,24.8698,24.8797,24.8204,24.8204,4800.0
2010-04-01 11:55:00,25.12,25.13,25.03,25.05,7200.0,24.8204,24.8303,24.7315,24.7513,7200.0
2010-04-01 12:00:00,25.05,25.05,25.03,25.03,2500.0,24.7513,24.7513,24.7315,24.7315,2500.0
2010-04-01 12:05:00,25.03,25.03,25.0,25.01,3000.0,24.7315,24.7315,24.7019,24.7117,3000.0
2010-04-01 12:10:00,25.02,25.04,25.02,25.04,1600.0,24.7216,24.7414,24.7216,24.7414,1600.0
2010-04-01 12:15:00,25.05,25.06,25.04,25.05,4700.0,24.7513,24.7611,24.7414,24.7513,4700.0
2010-04-01 12:20:00,25.05,25.06,25.04,25.05,1900.0,24.7513,24.7611,24.7414,24.7513,1900.0
2010-04-01 12:25:00,25.04,25.04,25.01,25.01,4500.0,24.7414,24.7414,24.7117,24.7117,4500.0
2010-04-01 12:30:00,25.0,25.0,25.0,25.0,400.0,24.7019,24.7019,24.7019,24.7019,400.0
2010-04-01 12:35:00,25.01,25.05,25.0,25.05,5000.0,24.7117,24.7513,24.7019,24.7513,5000.0
2010-04-01 12:40:00,25.05,25.14,25.04,25.12,5300.0,24.7513,24.8402,24.7414,24.8204,5300.0
2010-04-01 12:45:00,25.12,25.12,25.02,25.03,8300.0,24.8204,24.8204,24.7216,24.7315,8300.0
2010-04-01 12:50:00,25.04,25.05,25.02,25.04,1000.0,24.7414,24.7513,24.7216,24.7414,1000.0
2010-04-01 12:55:00,25.05,25.07,25.05,25.07,800.0,24.7513,24.771,24.7513,24.771,800.0
2010-04-01 13:00:00,25.07,25.07,25.07,25.07,1700.0,24.771,24.771,24.771,24.771,1700.0
2010-04-01 13:05:00,25.07,25.11,25.07,25.11,1400.0,24.771,24.8106,24.771,24.8106,1400.0
2010-04-01 13:10:00,25.11,25.11,25.11,25.11,100.0,24.8106,24.8106,24.8106,24.8106,100.0
2010-04-01 13:15:00,25.11,25.12,25.11,25.11,4000.0,24.8106,24.8204,24.8106,24.8106,4000.0
2010-04-01 13:20:00,25.12,25.16,25.12,25.16,2300.0,24.8204,24.86,24.8204,24.86,2300.0
2010-04-01 13:25:00,25.16,25.18,25.16,25.18,1600.0,24.86,24.8797,24.86,24.8797,1600.0
2010-04-01 13:30:00,25.19,25.25,25.19,25.25,2900.0,24.8896,24.9489,24.8896,24.9489,2900.0
2010-04-01 13:35:00,25.25,25.25,25.24,25.25,700.0,24.9489,24.9489,24.939,24.9489,700.0
2010-04-01 13:40:00,25.25,25.26,25.1,25.1,6400.0,24.9489,24.9588,24.8007,24.8007,6400.0
2010-04-01 13:45:00,25.11,25.13,25.06,25.1,2700.0,24.8106,24.8303,24.7611,24.8007,2700.0
2010-04-01 13:50:00,25.1,25.1,25.08,25.08,3200.0,24.8007,24.8007,24.7809,24.7809,3200.0
2010-04-01 13:55:00,25.06,25.06,25.0,25.04,1000.0,24.7611,24.7611,24.7019,24.7414,1000.0
2010-04-01 14:00:00,25.06,25.09,25.01,25.01,2000.0,24.7611,24.7908,24.7117,24.7117,2000.0
2010-04-01 14:05:00,25.0,25.05,25.0,25.05,1900.0,24.7019,24.7513,24.7019,24.7513,1900.0
2010-04-01 14:10:00,25.06,25.08,25.05,25.06,2000.0,24.7611,24.7809,24.7513,24.7611,2000.0
2010-04-01 14:15:00,25.06,25.12,25.06,25.12,1300.0,24.7611,24.8204,24.7611,24.8204,1300.0
2010-04-01 14:20:00,25.13,25.14,25.13,25.14,700.0,24.8303,24.8402,24.8303,24.8402,700.0
2010-04-01 14:25:00,25.14,25.15,25.13,25.13,6200.0,24.8402,24.8501,24.8303,24.8303,6200.0
2010-04-01 14:30:00,25.13,25.17,25.12,25.12,3400.0,24.8303,24.8698,24.8204,24.8204,3400.0
2010-04-01 14:35:00,25.09,25.09,24.99,25.05,9400.0,24.7908,24.7908,24.692,24.7513,9400.0
2010-04-01 14:40:00,25.05,25.07,25.04,25.04,3700.0,24.7513,24.771,24.7414,24.7414,3700.0
2010-04-01 14:45:00,25.06,25.14,25.06,25.13,2900.0,24.7611,24.8402,24.7611,24.8303,2900.0
2010-04-01 14:50:00,25.14,25.21,25.14,25.2,4200.0,24.8402,24.9094,24.8402,24.8995,4200.0
2010-04-01 14:55:00,25.2,25.2,25.15,25.17,3200.0,24.8995,24.8995,24.8501,24.8698,3200.0
2010-04-01 15:00:00,25.21,25.3,25.21,25.29,3200.0,24.9094,24.9983,24.9094,24.9884,3200.0
2010-04-01 15:05:00,25.29,25.31,25.28,25.31,10400.0,24.9884,25.0082,24.9785,25.0082,10400.0
2010-04-01 15:10:00,25.32,25.37,25.32,25.37,3600.0,25.018,25.0675,25.018,25.0675,3600.0
2010-04-01 15:15:00,25.37,25.4,25.36,25.4,4700.0,25.0675,25.0971,25.0576,25.0971,4700.0
2010-04-01 15:20:00,25.4,25.44,25.4,25.44,1800.0,25.0971,25.1366,25.0971,25.1366,1800.0
2010-04-01 15:25:00,25.45,25.46,25.45,25.46,2800.0,25.1465,25.1564,25.1465,25.1564,2800.0
2010-04-01 15:30:00,25.46,25.52,25.46,25.49,8500.0,25.1564,25.2157,25.1564,25.186,8500.0
2010-04-01 15:35:00,25.48,25.49,25.44,25.47,4100.0,25.1761,25.186,25.1366,25.1663,4100.0
2010-04-01 15:40:00,25.45,25.47,25.43,25.47,1800.0,25.1465,25.1663,25.1267,25.1663,1800.0
2010-04-01 15:45:00,25.48,25.49,25.42,25.42,6400.0,25.1761,25.186,25.1169,25.1169,6400.0
2010-04-01 15:50:00,25.44,25.49,25.44,25.49,2800.0,25.1366,25.186,25.1366,25.186,2800.0
2010-04-01 15:55:00,25.5,25.52,25.48,25.51,10500.0,25.1959,25.2157,25.1761,25.2058,10500.0
2010-04-05 09:30:00,25.53,25.64,25.43,25.5,4500.0,25.2255,25.3342,25.1267,25.1959,4500.0
2010-04-05 09:35:00,25.54,25.57,25.48,25.57,1200.0,25.2354,25.2651,25.1761,25.2651,1200.0
2010-04-05 09:40:00,25.62,25.77,25.62,25.75,3500.0,25.3145,25.4627,25.3145,25.4429,3500.0
2010-04-05 09:45:00,25.75,25.78,25.71,25.74,4300.0,25.4429,25.4726,25.4034,25.433,4300.0
2010-04-05 09:50:00,25.75,25.77,25.75,25.75,3100.0,25.4429,25.4627,25.4429,25.4429,3100.0
2010-04-05 09:55:00,25.75,25.75,25.73,25.75,15500.0,25.4429,25.4429,25.4232,25.4429,15500.0
2010-04-05 10:00:00,25.76,25.77,25.74,25.77,2600.0,25.4528,25.4627,25.433,25.4627,2600.0
2010-04-05 10:05:00,25.77,25.79,25.77,25.79,2300.0,25.4627,25.4824,25.4627,25.4824,2300.0
2010-04-05 10:10:00,25.77,25.96,25.77,25.96,600.0,25.4627,25.6504,25.4627,25.6504,600.0
2010-04-05 10:15:00,25.98,26.02,25.97,25.99,1500.0,25.6702,25.7097,25.6603,25.6801,1500.0
2010-04-05 10:20:00,26.01,26.03,25.99,26.0,3900.0,25.6998,25.7196,25.6801,25.6899,3900.0
2010-04-05 10:25:00,26.0,26.0,25.91,25.91,1800.0,25.6899,25.6899,25.601,25.601,1800.0
2010-04-05 10:30:00,25.95,26.0,25.95,26.0,1200.0,25.6405,25.6899,25.6405,25.6899,1200.0
2010-04-05 10:35:00,26.0,26.03,25.95,25.95,6100.0,25.6899,25.7196,25.6405,25.6405,6100.0
2010-04-05 10:40:00,25.96,25.97,25.93,25.96,1800.0,25.6504,25.6603,25.6208,25.6504,1800.0
2010-04-05 10:45:00,25.95,25.96,25.92,25.92,2200.0,25.6405,25.6504,25.6109,25.6109,2200.0
2010-04-05 10:50:00,25.91,25.95,25.91,25.94,2900.0,25.601,25.6405,25.601,25.6307,2900.0
2010-04-05 10:55:00,25.94,25.96,25.91,25.95,1300.0,25.6307,25.6504,25.601,25.6405,1300.0
2010-04-05 11:00:00,25.96,25.97,25.9,25.9,2700.0,25.6504,25.6603,25.5911,25.5911,2700.0
2010-04-05 11:05:00,25.88,25.97,25.88,25.97,2800.0,25.5714,25.6603,25.5714,25.6603,2800.0
2010-04-05 11:10:00,25.97,26.0,25.91,25.91,14200.0,25.6603,25.6899,25.601,25.601,14200.0
2010-04-05 11:15:00,25.92,25.95,25.92,25.92,1100.0,25.6109,25.6405,25.6109,25.6109,1100.0
2010-04-05 11:20:00,25.93,25.98,25.93,25.96,2500.0,25.6208,25.6702,25.6208,25.6504,2500.0
2010-04-05 11:25:00,25.98,26.02,25.98,26.01,1900.0,25.6702,25.7097,25.6702,25.6998,1900.0
2010-04-05 11:30:00,26.01,26.01,25.88,25.88,4200.0,25.6998,25.6998,25.5714,25.5714,4200.0
2010-04-05 11:35:00,25.88,25.89,25.85,25.85,1500.0,25.5714,25.5813,25.5417,25.5417,1500.0
2010-04-05 11:40:00,25.87,25.92,25.86,25.91,2200.0,25.5615,25.6109,25.5516,25.601,2200.0
2010-04-05 11:45:00,25.92,25.97,25.92,25.93,2200.0,25.6109,25.6603,25.6109,25.6208,2200.0
2010-04-05 11:50:00,25.96,25.97,25.94,25.97,1300.0,25.6504,25.6603,25.6307,25.6603,1300.0
2010-04-05 11:55:00,25.97,25.99,25.97,25.99,1000.0,25.6603,25.6801,25.6603,25.6801,1000.0
2010-04-05 12:00:00,25.99,25.99,25.99,25.99,600.0,25.6801,25.6801,25.6801,25.6801,600.0
2010-04-05 12:05:00,25.99,26.02,25.99,26.02,1900.0,25.6801,25.7097,25.6801,25.7097,1900.0
2010-04-05 12:10:00,26.05,26.05,26.01,26.02,2100.0,25.7393,25.7393,25.6998,25.7097,2100.0
2010-04-05 12:15:00,26.01,26.01,25.99,25.99,600.0,25.6998,25.6998,25.6801,25.6801,600.0
2010-04-05 12:20:00,26.0,26.1,26.0,26.08,2600.0,25.6899,25.7887,25.6899,25.769,2600.0
2010-04-05 12:25:00,26.02,26.06,26.02,26.04,900.0,25.7097,25.7492,25.7097,25.7295,900.0
2010-04-05 12:30:00,26.04,26.11,26.04,26.11,1900.0,25.7295,25.7986,25.7295,25.7986,1900.0
2010-04-05 12:35:00,26.11,26.11,26.05,26.05,3200.0,25.7986,25.7986,25.7393,25.7393,3200.0
2010-04-05 12:40:00,26.02,26.05,25.99,26.01,3400.0,25.7097,25.7393,25.6801,25.6998,3400.0
2010-04-05 12:45:00,26.02,26.04,25.99,25.99,1200.0,25.7097,25.7295,25.6801,25.6801,1200.0
2010-04-05 12:50:00,26.0,26.0,25.97,25.99,2800.0,25.6899,25.6899,25.6603,25.6801,2800.0
2010-04-05 12:55:00,25.98,25.99,25.94,25.94,3200.0,25.6702,25.6801,25.6307,25.6307,3200.0
2010-04-05 13:00:00,25.93,25.95,25.88,25.88,4200.0,25.6208,25.6405,25.5714,25.5714,4200.0
2010-04-05 13:05:00,25.89,25.91,25.87,25.87,600.0,25.5813,25.601,25.5615,25.5615,600.0
2010-04-05 13:10:00,25.9,26.01,25.9,26.01,1800.0,25.5911,25.6998,25.5911,25.6998,1800.0
2010-04-05 13:15:00,26.01,26.06,26.01,26.06,1200.0,25.6998,25.7492,25.6998,25.7492,1200.0
2010-04-05 13:20:00,26.06,26.06,26.0,26.01,1600.0,25.7492,25.7492,25.6899,25.6998,1600.0
2010-04-05 13:25:00,26.01,26.02,26.01,26.01,500.0,25.6998,25.7097,25.6998,25.6998,500.0
2010-04-05 13:30:00,26.01,26.03,26.01,26.03,800.0,25.6998,25.7196,25.6998,25.7196,800.0
2010-04-05 13:35:00,26.04,26.07,25.98,25.98,3500.0,25.7295,25.7591,25.6702,25.6702,3500.0
2010-04-05 13:40:00,25.98,26.02,25.98,26.01,1200.0,25.6702,25.7097,25.6702,25.6998,1200.0
2010-04-05 13:45:00,26.03,26.03,26.02,26.02,1000.0,25.7196,25.7196,25.7097,25.7097,1000.0
2010-04-05 13:50:00,26.04,26.07,26.03,26.04,4300.0,25.7295,25.7591,25.7196,25.7295,4300.0
2010-04-05 13:55:00,26.04,26.04,26.04,26.04,300.0,25.7295,25.7295,25.7295,25.7295,300.0
2010-04-05 14:00:00,26.04,26.05,26.0,26.01,2100.0,25.7295,25.7393,25.6899,25.6998,2100.0
2010-04-05 14:05:00,26.03,26.04,26.02,26.03,1700.0,25.7196,25.7295,25.7097,25.7196,1700.0
2010-04-05 14:10:00,26.03,26.03,26.03,26.03,500.0,25.7196,25.7196,25.7196,25.7196,500.0
2010-04-05 14:15:00,26.03,26.05,26.03,26.05,1600.0,25.7196,25.7393,25.7196,25.7393,1600.0
2010-04-05 14:20:00,26.05,26.06,26.01,26.01,5400.0,25.7393,25.7492,25.6998,25.6998,5400.0
2010-04-05 14:25:00,26.0,26.03,26.0,26.03,1800.0,25.6899,25.7196,25.6899,25.7196,1800.0
2010-04-05 14:30:00,26.03,26.05,26.01,26.01,4200.0,25.7196,25.7393,25.6998,25.6998,4200.0
2010-04-05 14:35:00,26.0,26.0,25.93,25.94,5500.0,25.6899,25.6899,25.6208,25.6307,5500.0
2010-04-05 14:40:00,25.94,25.96,25.93,25.96,3500.0,25.6307,25.6504,25.6208,25.6504,3500.0
2010-04-05 14:45:00,25.95,26.02,25.95,26.01,3000.0,25.6405,25.7097,25.6405,25.6998,3000.0
2010-04-05 14:50:00,26.02,26.03,26.01,26.02,2400.0,25.7097,25.7196,25.6998,25.7097,2400.0
2010-04-05 14:55:00,26.02,26.03,25.99,25.99,1900.0,25.7097,25.7196,25.6801,25.6801,1900.0
2010-04-05 15:00:00,25.99,25.99,25.97,25.97,2400.0,25.6801,25.6801,25.6603,25.6603,2400.0
2010-04-05 15:05:00,25.97,25.98,25.89,25.89,4000.0,25.6603,25.6702,25.5813,25.5813,4000.0
2010-04-05 15:10:00,25.89,25.9,25.89,25.89,3100.0,25.5813,25.5911,25.5813,25.5813,3100.0
2010-04-05 15:15:00,25.89,25.9,25.87,25.87,5100.0,25.5813,25.5911,25.5615,25.5615,5100.0
2010-04-05 15:20:00,25.87,25.94,25.87,25.93,5500.0,25.5615,25.6307,25.5615,25.6208,5500.0
2010-04-05 15:25:00,25.94,25.94,25.85,25.85,8000.0,25.6307,25.6307,25.5417,25.5417,8000.0
2010-04-05 15:30:00,25.86,25.87,25.85,25.86,1900.0,25.5516,25.5615,25.5417,25.5516,1900.0
2010-04-05 15:35:00,25.88,25.93,25.87,25.93,2200.0,25.5714,25.6208,25.5615,25.6208,2200.0
2010-04-05 15:40:00,25.94,25.97,25.94,25.95,7700.0,25.6307,25.6603,25.6307,25.6405,7700.0
2010-04-05 15:45:00,25.96,26.0,25.96,25.99,11500.0,25.6504,25.6899,25.6504,25.6801,11500.0
2010-04-05 15:50:00,25.97,25.98,25.94,25.94,2900.0,25.6603,25.6702,25.6307,25.6307,2900.0
2010-04-05 15:55:00,25.94,26.0,25.93,26.0,11700.0,25.6307,25.6899,25.6208,25.6899,11700.0
2010-04-06 09:30:00,25.85,25.93,25.85,25.88,2100.0,25.5417,25.6208,25.5417,25.5714,2100.0
2010-04-06 09:35:00,25.91,25.99,25.91,25.96,1500.0,25.601,25.6801,25.601,25.6504,1500.0
2010-04-06 09:40:00,25.96,25.97,25.94,25.97,2300.0,25.6504,25.6603,25.6307,25.6603,2300.0
2010-04-06 09:45:00,25.95,26.07,25.95,26.07,2000.0,25.6405,25.7591,25.6405,25.7591,2000.0
2010-04-06 09:50:00,26.07,26.07,26.03,26.03,600.0,25.7591,25.7591,25.7196,25.7196,600.0
2010-04-06 09:55:00,26.06,26.08,26.06,26.07,1300.0,25.7492,25.769,25.7492,25.7591,1300.0
2010-04-06 10:00:00,26.07,26.07,26.0,26.0,2400.0,25.7591,25.7591,25.6899,25.6899,2400.0
2010-04-06 10:05:00,26.02,26.02,26.0,26.0,400.0,25.7097,25.7097,25.6899,25.6899,400.0
2010-04-06 10:10:00,26.02,26.08,26.02,26.08,1000.0,25.7097,25.769,25.7097,25.769,1000.0
2010-04-06 10:15:00,26.11,26.18,26.11,26.13,5300.0,25.7986,25.8678,25.7986,25.8184,5300.0
2010-04-06 10:20:00,26.14,26.15,26.06,26.09,14900.0,25.8283,25.8381,25.7492,25.7789,14900.0
2010-04-06 10:25:00,26.08,26.09,26.06,26.09,1100.0,25.769,25.7789,25.7492,25.7789,1100.0
2010-04-06 10:30:00,26.12,26.15,26.1,26.15,1600.0,25.8085,25.8381,25.7887,25.8381,1600.0
2010-04-06 10:35:00,26.17,26.17,26.15,26.17,900.0,25.8579,25.8579,25.8381,25.8579,900.0
2010-04-06 10:40:00,26.18,26.19,26.17,26.18,3000.0,25.8678,25.8777,25.8579,25.8678,3000.0
2010-04-06 10:45:00,26.18,26.19,26.16,26.16,1500.0,25.8678,25.8777,25.848,25.848,1500.0
2010-04-06 10:50:00,26.11,26.15,26.11,26.14,2800.0,25.7986,25.8381,25.7986,25.8283,2800.0
2010-04-06 10:55:00,26.15,26.16,26.14,26.15,2200.0,25.8381,25.848,25.8283,25.8381,2200.0
2010-04-06 11:00:00,26.15,26.15,26.1,26.1,2600.0,25.8381,25.8381,25.7887,25.7887,2600.0
2010-04-06 11:05:00,26.1,26.16,26.08,26.16,4100.0,25.7887,25.848,25.769,25.848,4100.0
2010-04-06 11:10:00,26.15,26.16,26.11,26.11,2900.0,25.8381,25.848,25.7986,25.7986,2900.0
2010-04-06 11:15:00,26.11,26.14,26.11,26.14,900.0,25.7986,25.8283,25.7986,25.8283,900.0
2010-04-06 11:20:00,26.17,26.24,26.17,26.24,9400.0,25.8579,25.9271,25.8579,25.9271,9400.0
2010-04-06 11:25:00,26.24,26.25,26.14,26.22,7600.0,25.9271,25.937,25.8283,25.9073,7600.0
2010-04-06 11:30:00,26.23,26.26,26.16,26.18,5300.0,25.9172,25.9468,25.848,25.8678,5300.0
2010-04-06 11:35:00,26.17,26.18,26.17,26.18,600.0,25.8579,25.8678,25.8579,25.8678,600.0
2010-04-06 11:40:00,26.18,26.18,26.18,26.18,400.0,25.8678,25.8678,25.8678,25.8678,400.0
2010-04-06 11:45:00,26.18,26.19,26.18,26.19,800.0,25.8678,25.8777,25.8678,25.8777,800.0
2010-04-06 11:50:00,26.2,26.21,26.2,26.21,300.0,25.8876,25.8974,25.8876,25.8974,300.0
2010-04-06 11:55:00,26.21,26.23,26.21,26.21,1500.0,25.8974,25.9172,25.8974,25.8974,1500.0
2010-04-06 12:00:00,26.22,26.22,26.21,26.22,700.0,25.9073,25.9073,25.8974,25.9073,700.0
2010-04-06 12:05:00,26.22,26.25,26.21,26.25,1900.0,25.9073,25.937,25.8974,25.937,1900.0
2010-04-06 12:10:00,26.27,26.27,26.22,26.22,2900.0,25.9567,25.9567,25.9073,25.9073,2900.0
2010-04-06 12:15:00,26.19,26.22,26.19,26.2,1100.0,25.8777,25.9073,25.8777,25.8876,1100.0
2010-04-06 12:20:00,26.2,26.2,26.2,26.2,0.0,25.8876,25.8876,25.8876,25.8876,0.0
2010-04-06 12:25:00,26.2,26.2,26.11,26.11,2100.0,25.8876,25.8876,25.7986,25.7986,2100.0
2010-04-06 12:30:00,26.12,26.13,25.97,25.97,6000.0,25.8085,25.8184,25.6603,25.6603,6000.0
2010-04-06 12:35:00,25.98,25.98,25.92,25.92,3200.0,25.6702,25.6702,25.6109,25.6109,3200.0
2010-04-06 12:40:00,25.95,25.96,25.89,25.89,3900.0,25.6405,25.6504,25.5813,25.5813,3900.0
2010-04-06 12:45:00,25.89,25.92,25.87,25.87,2400.0,25.5813,25.6109,25.5615,25.5615,2400.0
2010-04-06 12:50:00,25.87,25.89,25.86,25.86,2200.0,25.5615,25.5813,25.5516,25.5516,2200.0
2010-04-06 12:55:00,25.9,25.96,25.87,25.96,3100.0,25.5911,25.6504,25.5615,25.6504,3100.0
2010-04-06 13:00:00,25.98,26.02,25.98,25.99,5100.0,25.6702,25.7097,25.6702,25.6801,5100.0
2010-04-06 13:05:00,25.97,25.99,25.97,25.99,900.0,25.6603,25.6801,25.6603,25.6801,900.0
2010-04-06 13:10:00,25.99,25.99,25.99,25.99,900.0,25.6801,25.6801,25.6801,25.6801,900.0
2010-04-06 13:15:00,25.97,25.97,25.96,25.97,2100.0,25.6603,25.6603,25.6504,25.6603,2100.0
2010-04-06 13:20:00,25.97,26.01,25.97,26.01,1800.0,25.6603,25.6998,25.6603,25.6998,1800.0
2010-04-06 13:25:00,26.01,26.03,25.96,25.96,3500.0,25.6998,25.7196,25.6504,25.6504,3500.0
2010-04-06 13:30:00,25.96,25.99,25.96,25.99,600.0,25.6504,25.6801,25.6504,25.6801,600.0
2010-04-06 13:35:00,25.98,25.98,25.93,25.97,2400.0,25.6702,25.6702,25.6208,25.6603,2400.0
2010-04-06 13:40:00,25.99,25.99,25.98,25.99,1700.0,25.6801,25.6801,25.6702,25.6801,1700.0
2010-04-06 13:45:00,25.99,26.01,25.98,26.01,2300.0,25.6801,25.6998,25.6702,25.6998,2300.0
2010-04-06 13:50:00,26.02,26.05,26.02,26.03,2200.0,25.7097,25.7393,25.7097,25.7196,2200.0
2010-04-06 13:55:00,26.01,26.01,25.99,25.99,1200.0,25.6998,25.6998,25.6801,25.6801,1200.0
2010-04-06 14:00:00,26.01,26.03,26.0,26.03,1800.0,25.6998,25.7196,25.6899,25.7196,1800.0
2010-04-06 14:05:00,26.04,26.05,26.0,26.03,2400.0,25.7295,25.7393,25.6899,25.7196,2400.0
2010-04-06 14:10:00,26.05,26.05,26.0,26.01,2500.0,25.7393,25.7393,25.6899,25.6998,2500.0
2010-04-06 14:15:00,26.02,26.06,25.99,26.03,18000.0,25.7097,25.7492,25.6801,25.7196,18000.0
2010-04-06 14:20:00,26.02,26.04,25.98,25.99,22900.0,25.7097,25.7295,25.6702,25.6801,22900.0
2010-04-06 14:25:00,25.99,25.99,25.95,25.98,3700.0,25.6801,25.6801,25.6405,25.6702,3700.0
2010-04-06 14:30:00,26.0,26.03,25.99,26.0,5500.0,25.6899,25.7196,25.6801,25.6899,5500.0
2010-04-06 14:35:00,26.01,26.01,26.0,26.01,1400.0,25.6998,25.6998,25.6899,25.6998,1400.0
2010-04-06 14:40:00,26.04,26.06,26.0,26.0,2800.0,25.7295,25.7492,25.6899,25.6899,2800.0
2010-04-06 14:45:00,26.01,26.05,26.01,26.05,900.0,25.6998,25.7393,25.6998,25.7393,900.0
2010-04-06 14:50:00,26.06,26.09,26.06,26.09,1400.0,25.7492,25.7789,25.7492,25.7789,1400.0
2010-04-06 14:55:00,26.1,26.13,26.1,26.13,1100.0,25.7887,25.8184,25.7887,25.8184,1100.0
2010-04-06 15:00:00,26.13,26.16,26.1,26.15,6200.0,25.8184,25.848,25.7887,25.8381,6200.0
2010-04-06 15:05:00,26.15,26.15,26.07,26.1,5200.0,25.8381,25.8381,25.7591,25.7887,5200.0
2010-04-06 15:10:00,26.1,26.11,26.09,26.1,2400.0,25.7887,25.7986,25.7789,25.7887,2400.0
2010-04-06 15:15:00,26.11,26.11,26.1,26.1,1700.0,25.7986,25.7986,25.7887,25.7887,1700.0
2010-04-06 15:20:00,26.11,26.11,26.1,26.1,1700.0,25.7986,25.7986,25.7887,25.7887,1700.0
2010-04-06 15:25:00,26.1,26.1,26.09,26.09,5200.0,25.7887,25.7887,25.7789,25.7789,5200.0
2010-04-06 15:30:00,26.08,26.08,25.99,25.99,7500.0,25.769,25.769,25.6801,25.6801,7500.0
2010-04-06 15:35:00,25.99,26.0,25.98,25.99,5500.0,25.6801,25.6899,25.6702,25.6801,5500.0
2010-04-06 15:40:00,25.99,26.0,25.87,25.89,20200.0,25.6801,25.6899,25.5615,25.5813,20200.0
2010-04-06 15:45:00,25.9,25.98,25.89,25.97,14900.0,25.5911,25.6702,25.5813,25.6603,14900.0
2010-04-06 15:50:00,25.97,25.98,25.89,25.92,5100.0,25.6603,25.6702,25.5813,25.6109,5100.0
2010-04-06 15:55:00,25.92,25.92,25.89,25.91,7100.0,25.6109,25.6109,25.5813,25.601,7100.0
2010-04-07 09:30:00,25.88,25.88,25.77,25.78,2000.0,25.5714,25.5714,25.4627,25.4726,2000.0
2010-04-07 09:35:00,25.74,25.81,25.74,25.81,600.0,25.433,25.5022,25.433,25.5022,600.0
2010-04-07 09:40:00,25.77,25.82,25.73,25.73,600.0,25.4627,25.5121,25.4232,25.4232,600.0
2010-04-07 09:45:00,25.81,25.81,25.74,25.75,900.0,25.5022,25.5022,25.433,25.4429,900.0
2010-04-07 09:50:00,25.75,25.75,25.68,25.72,700.0,25.4429,25.4429,25.3738,25.4133,700.0
2010-04-07 09:55:00,25.74,25.75,25.74,25.75,700.0,25.433,25.4429,25.433,25.4429,700.0
2010-04-07 10:00:00,25.7,25.7,25.63,25.65,1200.0,25.3935,25.3935,25.3244,25.3441,1200.0
2010-04-07 10:05:00,25.72,25.75,25.65,25.7,3600.0,25.4133,25.4429,25.3441,25.3935,3600.0
2010-04-07 10:10:00,25.69,25.71,25.62,25.62,10000.0,25.3836,25.4034,25.3145,25.3145,10000.0
2010-04-07 10:15:00,25.62,25.66,25.59,25.59,4600.0,25.3145,25.354,25.2848,25.2848,4600.0
2010-04-07 10:20:00,25.58,25.6,25.52,25.55,1500.0,25.2749,25.2947,25.2157,25.2453,1500.0
2010-04-07 10:25:00,25.55,25.62,25.54,25.61,1100.0,25.2453,25.3145,25.2354,25.3046,1100.0
2010-04-07 10:30:00,25.61,25.62,25.56,25.56,1500.0,25.3046,25.3145,25.2552,25.2552,1500.0
2010-04-07 10:35:00,25.56,25.61,25.56,25.58,1300.0,25.2552,25.3046,25.2552,25.2749,1300.0
2010-04-07 10:40:00,25.57,25.57,25.48,25.48,2200.0,25.2651,25.2651,25.1761,25.1761,2200.0
2010-04-07 10:45:00,25.48,25.48,25.42,25.47,1600.0,25.1761,25.1761,25.1169,25.1663,1600.0
2010-04-07 10:50:00,25.49,25.51,25.49,25.5,800.0,25.186,25.2058,25.186,25.1959,800.0
2010-04-07 10:55:00,25.49,25.49,25.49,25.49,100.0,25.186,25.186,25.186,25.186,100.0
2010-04-07 11:00:00,25.48,25.49,25.43,25.44,3700.0,25.1761,25.186,25.1267,25.1366,3700.0
2010-04-07 11:05:00,25.45,25.5,25.45,25.5,1200.0,25.1465,25.1959,25.1465,25.1959,1200.0
2010-04-07 11:10:00,25.5,25.5,25.48,25.49,2100.0,25.1959,25.1959,25.1761,25.186,2100.0
2010-04-07 11:15:00,25.49,25.52,25.49,25.49,4600.0,25.186,25.2157,25.186,25.186,4600.0
2010-04-07 11:20:00,25.5,25.5,25.43,25.43,2000.0,25.1959,25.1959,25.1267,25.1267,2000.0
2010-04-07 11:25:00,25.45,25.5,25.45,25.5,1700.0,25.1465,25.1959,25.1465,25.1959,1700.0
2010-04-07 11:30:00,25.5,25.5,25.48,25.48,800.0,25.1959,25.1959,25.1761,25.1761,800.0
2010-04-07 11:35:00,25.46,25.46,25.4,25.42,1300.0,25.1564,25.1564,25.0971,25.1169,1300.0
2010-04-07 11:40:00,25.42,25.42,25.38,25.38,2900.0,25.1169,25.1169,25.0773,25.0773,2900.0
2010-04-07 11:45:00,25.37,25.38,25.35,25.36,2100.0,25.0675,25.0773,25.0477,25.0576,2100.0
2010-04-07 11:50:00,25.35,25.42,25.35,25.42,3400.0,25.0477,25.1169,25.0477,25.1169,3400.0
2010-04-07 11:55:00,25.42,25.44,25.42,25.44,300.0,25.1169,25.1366,25.1169,25.1366,300.0
2010-04-07 12:00:00,25.46,25.49,25.45,25.45,1200.0,25.1564,25.186,25.1465,25.1465,1200.0
2010-04-07 12:05:00,25.48,25.48,25.48,25.48,200.0,25.1761,25.1761,25.1761,25.1761,200.0
2010-04-07 12:10:00,25.47,25.49,25.47,25.47,1000.0,25.1663,25.186,25.1663,25.1663,1000.0
2010-04-07 12:15:00,25.44,25.47,25.44,25.47,1300.0,25.1366,25.1663,25.1366,25.1663,1300.0
2010-04-07 12:20:00,25.44,25.46,25.44,25.44,700.0,25.1366,25.1564,25.1366,25.1366,700.0
2010-04-07 12:25:00,25.43,25.44,25.43,25.44,600.0,25.1267,25.1366,25.1267,25.1366,600.0
2010-04-07 12:30:00,25.45,25.45,25.44,25.45,400.0,25.1465,25.1465,25.1366,25.1465,400.0
2010-04-07 12:35:00,25.46,25.49,25.46,25.49,1300.0,25.1564,25.186,25.1564,25.186,1300.0
2010-04-07 12:40:00,25.49,25.49,25.48,25.49,1400.0,25.186,25.186,25.1761,25.186,1400.0
2010-04-07 12:45:00,25.48,25.48,25.47,25.47,600.0,25.1761,25.1761,25.1663,25.1663,600.0
2010-04-07 12:50:00,25.48,25.48,25.48,25.48,100.0,25.1761,25.1761,25.1761,25.1761,100.0
2010-04-07 12:55:00,25.48,25.48,25.48,25.48,100.0,25.1761,25.1761,25.1761,25.1761,100.0
2010-04-07 13:00:00,25.49,25.5,25.48,25.49,1700.0,25.186,25.1959,25.1761,25.186,1700.0
2010-04-07 13:05:00,25.5,25.51,25.49,25.51,800.0,25.1959,25.2058,25.186,25.2058,800.0
2010-04-07 13:10:00,25.5,25.52,25.48,25.49,2000.0,25.1959,25.2157,25.1761,25.186,2000.0
2010-04-07 13:15:00,25.5,25.5,25.49,25.49,700.0,25.1959,25.1959,25.186,25.186,700.0
2010-04-07 13:20:00,25.5,25.51,25.49,25.51,1100.0,25.1959,25.2058,25.186,25.2058,1100.0
2010-04-07 13:25:00,25.5,25.53,25.5,25.5,3800.0,25.1959,25.2255,25.1959,25.1959,3800.0
2010-04-07 13:30:00,25.5,25.51,25.49,25.5,1400.0,25.1959,25.2058,25.186,25.1959,1400.0
2010-04-07 13:35:00,25.49,25.49,25.46,25.46,400.0,25.186,25.186,25.1564,25.1564,400.0
2010-04-07 13:40:00,25.45,25.46,25.44,25.45,700.0,25.1465,25.1564,25.1366,25.1465,700.0
2010-04-07 13:45:00,25.44,25.46,25.4,25.42,1400.0,25.1366,25.1564,25.0971,25.1169,1400.0
2010-04-07 13:50:00,25.43,25.44,25.43,25.43,400.0,25.1267,25.1366,25.1267,25.1267,400.0
2010-04-07 13:55:00,25.46,25.46,25.45,25.45,500.0,25.1564,25.1564,25.1465,25.1465,500.0
2010-04-07 14:00:00,25.45,25.49,25.45,25.47,2500.0,25.1465,25.186,25.1465,25.1663,2500.0
2010-04-07 14:05:00,25.44,25.46,25.42,25.46,900.0,25.1366,25.1564,25.1169,25.1564,900.0
2010-04-07 14:10:00,25.45,25.46,25.44,25.46,1000.0,25.1465,25.1564,25.1366,25.1564,1000.0
2010-04-07 14:15:00,25.45,25.46,25.43,25.43,1200.0,25.1465,25.1564,25.1267,25.1267,1200.0
2010-04-07 14:20:00,25.41,25.41,25.38,25.39,2200.0,25.107,25.107,25.0773,25.0872,2200.0
2010-04-07 14:25:00,25.4,25.4,25.36,25.37,500.0,25.0971,25.0971,25.0576,25.0675,500.0
2010-04-07 14:30:00,25.37,25.37,25.28,25.28,3100.0,25.0675,25.0675,24.9785,24.9785,3100.0
2010-04-07 14:35:00,25.29,25.34,25.29,25.34,3200.0,24.9884,25.0378,24.9884,25.0378,3200.0
2010-04-07 14:40:00,25.33,25.35,25.32,25.34,1700.0,25.0279,25.0477,25.018,25.0378,1700.0
2010-04-07 14:45:00,25.35,25.38,25.35,25.36,1500.0,25.0477,25.0773,25.0477,25.0576,1500.0
2010-04-07 14:50:00,25.35,25.35,25.31,25.31,1100.0,25.0477,25.0477,25.0082,25.0082,1100.0
2010-04-07 14:55:00,25.3,25.31,25.24,25.24,2900.0,24.9983,25.0082,24.939,24.939,2900.0
2010-04-07 15:00:00,25.24,25.24,25.14,25.15,8900.0,24.939,24.939,24.8402,24.8501,8900.0
2010-04-07 15:05:00,25.15,25.17,25.14,25.15,5400.0,24.8501,24.8698,24.8402,24.8501,5400.0
2010-04-07 15:10:00,25.14,25.14,25.06,25.07,5400.0,24.8402,24.8402,24.7611,24.771,5400.0
2010-04-07 15:15:00,25.07,25.22,25.03,25.21,9100.0,24.771,24.9192,24.7315,24.9094,9100.0
2010-04-07 15:20:00,25.21,25.21,25.13,25.19,4500.0,24.9094,24.9094,24.8303,24.8896,4500.0
2010-04-07 15:25:00,25.18,25.26,25.17,25.24,4000.0,24.8797,24.9588,24.8698,24.939,4000.0
2010-04-07 15:30:00,25.24,25.28,25.23,25.24,5000.0,24.939,24.9785,24.9291,24.939,5000.0
2010-04-07 15:35:00,25.24,25.33,25.22,25.28,6700.0,24.939,25.0279,24.9192,24.9785,6700.0
2010-04-07 15:40:00,25.26,25.26,25.22,25.23,3600.0,24.9588,24.9588,24.9192,24.9291,3600.0
2010-04-07 15:45:00,25.23,25.33,25.23,25.33,8000.0,24.9291,25.0279,24.9291,25.0279,8000.0
2010-04-07 15:50:00,25.33,25.37,25.33,25.34,6800.0,25.0279,25.0675,25.0279,25.0378,6800.0
2010-04-07 15:55:00,25.34,25.36,25.29,25.3,19100.0,25.0378,25.0576,24.9884,24.9983,19100.0
2010-04-08 09:30:00,25.15,25.15,24.96,24.97,3200.0,24.8501,24.8501,24.6623,24.6722,3200.0
2010-04-08 09:35:00,25.02,25.02,25.02,25.02,100.0,24.7216,24.7216,24.7216,24.7216,100.0
2010-04-08 09:40:00,25.03,25.03,24.89,24.94,1500.0,24.7315,24.7315,24.5932,24.6426,1500.0
2010-04-08 09:45:00,24.99,25.01,24.95,24.95,300.0,24.692,24.7117,24.6525,24.6525,300.0
2010-04-08 09:50:00,24.97,25.01,24.97,25.01,900.0,24.6722,24.7117,24.6722,24.7117,900.0
2010-04-08 09:55:00,25.0,25.0,24.97,24.97,400.0,24.7019,24.7019,24.6722,24.6722,400.0
2010-04-08 10:00:00,25.02,25.02,25.01,25.01,500.0,24.7216,24.7216,24.7117,24.7117,500.0
2010-04-08 10:05:00,24.99,25.0,24.98,24.99,700.0,24.692,24.7019,24.6821,24.692,700.0
2010-04-08 10:10:00,24.99,25.02,24.97,25.01,3200.0,24.692,24.7216,24.6722,24.7117,3200.0
2010-04-08 10:15:00,25.0,25.02,24.99,25.0,900.0,24.7019,24.7216,24.692,24.7019,900.0
2010-04-08 10:20:00,25.04,25.06,25.04,25.06,400.0,24.7414,24.7611,24.7414,24.7611,400.0
2010-04-08 10:25:00,25.14,25.17,25.13,25.17,1500.0,24.8402,24.8698,24.8303,24.8698,1500.0
2010-04-08 10:30:00,25.2,25.22,25.19,25.19,4900.0,24.8995,24.9192,24.8896,24.8896,4900.0
2010-04-08 10:35:00,25.2,25.21,25.2,25.2,800.0,24.8995,24.9094,24.8995,24.8995,800.0
2010-04-08 10:40:00,25.19,25.22,25.19,25.22,300.0,24.8896,24.9192,24.8896,24.9192,300.0
2010-04-08 10:45:00,25.25,25.27,25.25,25.27,1400.0,24.9489,24.9686,24.9489,24.9686,1400.0
2010-04-08 10:50:00,25.27,25.3,25.27,25.3,1400.0,24.9686,24.9983,24.9686,24.9983,1400.0
2010-04-08 10:55:00,25.29,25.29,25.22,25.22,1100.0,24.9884,24.9884,24.9192,24.9192,1100.0
2010-04-08 11:00:00,25.21,25.3,25.21,25.3,1000.0,24.9094,24.9983,24.9094,24.9983,1000.0
2010-04-08 11:05:00,25.27,25.29,25.25,25.29,2300.0,24.9686,24.9884,24.9489,24.9884,2300.0
2010-04-08 11:10:00,25.28,25.28,25.25,25.25,900.0,24.9785,24.9785,24.9489,24.9489,900.0
2010-04-08 11:15:00,25.24,25.24,25.21,25.21,400.0,24.939,24.939,24.9094,24.9094,400.0
2010-04-08 11:20:00,25.22,25.24,25.22,25.24,400.0,24.9192,24.939,24.9192,24.939,400.0
2010-04-08 11:25:00,25.23,25.25,25.23,25.24,900.0,24.9291,24.9489,24.9291,24.939,900.0
2010-04-08 11:30:00,25.24,25.24,25.24,25.24,300.0,24.939,24.939,24.939,24.939,300.0
2010-04-08 11:35:00,25.24,25.28,25.24,25.28,1500.0,24.939,24.9785,24.939,24.9785,1500.0
2010-04-08 11:40:00,25.27,25.27,25.27,25.27,200.0,24.9686,24.9686,24.9686,24.9686,200.0
2010-04-08 11:45:00,25.26,25.32,25.26,25.32,600.0,24.9588,25.018,24.9588,25.018,600.0
2010-04-08 11:50:00,25.34,25.34,25.32,25.33,400.0,25.0378,25.0378,25.018,25.0279,400.0
2010-04-08 11:55:00,25.35,25.35,25.33,25.35,1100.0,25.0477,25.0477,25.0279,25.0477,1100.0
2010-04-08 12:00:00,25.36,25.36,25.34,25.34,200.0,25.0576,25.0576,25.0378,25.0378,200.0
2010-04-08 12:05:00,25.36,25.37,25.35,25.36,1000.0,25.0576,25.0675,25.0477,25.0576,1000.0
2010-04-08 12:10:00,25.37,25.37,25.37,25.37,200.0,25.0675,25.0675,25.0675,25.0675,200.0
2010-04-08 12:15:00,25.4,25.4,25.4,25.4,200.0,25.0971,25.0971,25.0971,25.0971,200.0
2010-04-08 12:20:00,25.42,25.42,25.42,25.42,100.0,25.1169,25.1169,25.1169,25.1169,100.0
2010-04-08 12:25:00,25.44,25.48,25.44,25.47,2300.0,25.1366,25.1761,25.1366,25.1663,2300.0
2010-04-08 12:30:00,25.46,25.5,25.45,25.48,1600.0,25.1564,25.1959,25.1465,25.1761,1600.0
2010-04-08 12:35:00,25.48,25.48,25.48,25.48,0.0,25.1761,25.1761,25.1761,25.1761,0.0
2010-04-08 12:40:00,25.49,25.5,25.48,25.5,1600.0,25.186,25.1959,25.1761,25.1959,1600.0
2010-04-08 12:45:00,25.48,25.53,25.47,25.53,1800.0,25.1761,25.2255,25.1663,25.2255,1800.0
2010-04-08 12:50:00,25.52,25.52,25.51,25.52,1000.0,25.2157,25.2157,25.2058,25.2157,1000.0
2010-04-08 12:55:00,25.58,25.59,25.58,25.59,800.0,25.2749,25.2848,25.2749,25.2848,800.0
2010-04-08 13:00:00,25.58,25.65,25.58,25.64,22400.0,25.2749,25.3441,25.2749,25.3342,22400.0
2010-04-08 13:05:00,25.65,25.68,25.64,25.68,1300.0,25.3441,25.3738,25.3342,25.3738,1300.0
2010-04-08 13:10:00,25.68,25.68,25.62,25.63,8600.0,25.3738,25.3738,25.3145,25.3244,8600.0
2010-04-08 13:15:00,25.63,25.63,25.62,25.62,900.0,25.3244,25.3244,25.3145,25.3145,900.0
2010-04-08 13:20:00,25.61,25.61,25.61,25.61,300.0,25.3046,25.3046,25.3046,25.3046,300.0
2010-04-08 13:25:00,25.6,25.6,25.58,25.58,300.0,25.2947,25.2947,25.2749,25.2749,300.0
2010-04-08 13:30:00,25.6,25.6,25.58,25.58,600.0,25.2947,25.2947,25.2749,25.2749,600.0
2010-04-08 13:35:00,25.61,25.61,25.61,25.61,300.0,25.3046,25.3046,25.3046,25.3046,300.0
2010-04-08 13:40:00,25.6,25.6,25.6,25.6,200.0,25.2947,25.2947,25.2947,25.2947,200.0
2010-04-08 13:45:00,25.6,25.61,25.6,25.61,600.0,25.2947,25.3046,25.2947,25.3046,600.0
2010-04-08 13:50:00,25.61,25.61,25.57,25.57,1300.0,25.3046,25.3046,25.2651,25.2651,1300.0
2010-04-08 13:55:00,25.56,25.56,25.5,25.5,2000.0,25.2552,25.2552,25.1959,25.1959,2000.0
2010-04-08 14:00:00,25.51,25.55,25.51,25.55,1300.0,25.2058,25.2453,25.2058,25.2453,1300.0
2010-04-08 14:05:00,25.55,25.55,25.52,25.52,300.0,25.2453,25.2453,25.2157,25.2157,300.0
2010-04-08 14:10:00,25.52,25.52,25.52,25.52,100.0,25.2157,25.2157,25.2157,25.2157,100.0
2010-04-08 14:15:00,25.56,25.58,25.54,25.57,1600.0,25.2552,25.2749,25.2354,25.2651,1600.0
2010-04-08 14:20:00,25.56,25.58,25.54,25.54,1400.0,25.2552,25.2749,25.2354,25.2354,1400.0
2010-04-08 14:25:00,25.54,25.62,25.53,25.62,2900.0,25.2354,25.3145,25.2255,25.3145,2900.0
2010-04-08 14:30:00,25.61,25.62,25.59,25.59,2800.0,25.3046,25.3145,25.2848,25.2848,2800.0
2010-04-08 14:35:00,25.59,25.59,25.51,25.51,2600.0,25.2848,25.2848,25.2058,25.2058,2600.0
2010-04-08 14:40:00,25.53,25.56,25.53,25.56,3900.0,25.2255,25.2552,25.2255,25.2552,3900.0
2010-04-08 14:45:00,25.55,25.58,25.54,25.58,1100.0,25.2453,25.2749,25.2354,25.2749,1100.0
2010-04-08 14:50:00,25.57,25.58,25.57,25.58,300.0,25.2651,25.2749,25.2651,25.2749,300.0
2010-04-08 14:55:00,25.56,25.59,25.53,25.53,2800.0,25.2552,25.2848,25.2255,25.2255,2800.0
2010-04-08 15:00:00,25.53,25.53,25.46,25.47,16400.0,25.2255,25.2255,25.1564,25.1663,16400.0
2010-04-08 15:05:00,25.46,25.46,25.4,25.4,8200.0,25.1564,25.1564,25.0971,25.0971,8200.0
2010-04-08 15:10:00,25.38,25.38,25.32,25.32,5200.0,25.0773,25.0773,25.018,25.018,5200.0
2010-04-08 15:15:00,25.31,25.33,25.28,25.29,7400.0,25.0082,25.0279,24.9785,24.9884,7400.0
2010-04-08 15:20:00,25.28,25.36,25.28,25.34,8200.0,24.9785,25.0576,24.9785,25.0378,8200.0
2010-04-08 15:25:00,25.35,25.4,25.34,25.36,2000.0,25.0477,25.0971,25.0378,25.0576,2000.0
2010-04-08 15:30:00,25.36,25.42,25.35,25.41,3400.0,25.0576,25.1169,25.0477,25.107,3400.0
2010-04-08 15:35:00,25.41,25.42,25.35,25.36,5500.0,25.107,25.1169,25.0477,25.0576,5500.0
2010-04-08 15:40:00,25.36,25.36,25.31,25.35,4600.0,25.0576,25.0576,25.0082,25.0477,4600.0
2010-04-08 15:45:00,25.36,25.42,25.35,25.35,8000.0,25.0576,25.1169,25.0477,25.0477,8000.0
2010-04-08 15:50:00,25.35,25.37,25.31,25.31,6900.0,25.0477,25.0675,25.0082,25.0082,6900.0
2010-04-08 15:55:00,25.33,25.35,25.28,25.29,18900.0,25.0279,25.0477,24.9785,24.9884,18900.0
2010-04-09 09:30:00,25.31,25.31,25.23,25.23,2500.0,25.0082,25.0082,24.9291,24.9291,2500.0
2010-04-09 09:35:00,25.14,25.14,25.0,25.04,1400.0,24.8402,24.8402,24.7019,24.7414,1400.0
2010-04-09 09:40:00,25.07,25.18,24.93,24.93,2100.0,24.771,24.8797,24.6327,24.6327,2100.0
2010-04-09 09:45:00,24.96,25.01,24.79,24.8,2100.0,24.6623,24.7117,24.4944,24.5042,2100.0
2010-04-09 09:50:00,24.82,24.89,24.76,24.87,3400.0,24.524,24.5932,24.4647,24.5734,3400.0
2010-04-09 09:55:00,24.89,25.11,24.89,25.06,2500.0,24.5932,24.8106,24.5932,24.7611,2500.0
2010-04-09 10:00:00,25.06,25.13,25.06,25.11,400.0,24.7611,24.8303,24.7611,24.8106,400.0
2010-04-09 10:05:00,25.13,25.14,25.07,25.07,1400.0,24.8303,24.8402,24.771,24.771,1400.0
2010-04-09 10:10:00,25.05,25.05,25.01,25.05,2100.0,24.7513,24.7513,24.7117,24.7513,2100.0
2010-04-09 10:15:00,25.05,25.15,25.05,25.09,3000.0,24.7513,24.8501,24.7513,24.7908,3000.0
2010-04-09 10:20:00,25.1,25.1,25.04,25.05,2700.0,24.8007,24.8007,24.7414,24.7513,2700.0
2010-04-09 10:25:00,25.04,25.05,24.9,24.96,4200.0,24.7414,24.7513,24.6031,24.6623,4200.0
2010-04-09 10:30:00,24.96,24.98,24.9,24.94,2000.0,24.6623,24.6821,24.6031,24.6426,2000.0
2010-04-09 10:35:00,24.92,24.94,24.86,24.89,1900.0,24.6228,24.6426,24.5635,24.5932,1900.0
2010-04-09 10:40:00,24.89,25.0,24.89,24.98,1600.0,24.5932,24.7019,24.5932,24.6821,1600.0
2010-04-09 10:45:00,25.01,25.01,24.98,24.98,700.0,24.7117,24.7117,24.6821,24.6821,700.0
2010-04-09 10:50:00,24.98,24.98,24.96,24.98,900.0,24.6821,24.6821,24.6623,24.6821,900.0
2010-04-09 10:55:00,24.99,25.04,24.97,24.97,2200.0,24.692,24.7414,24.6722,24.6722,2200.0
2010-04-09 11:00:00,24.97,25.05,24.97,25.03,1800.0,24.6722,24.7513,24.6722,24.7315,1800.0
2010-04-09 11:05:00,25.04,25.04,24.96,25.0,1900.0,24.7414,24.7414,24.6623,24.7019,1900.0
2010-04-09 11:10:00,25.01,25.01,25.0,25.01,1300.0,24.7117,24.7117,24.7019,24.7117,1300.0
2010-04-09 11:15:00,25.0,25.01,24.99,24.99,800.0,24.7019,24.7117,24.692,24.692,800.0
2010-04-09 11:20:00,25.0,25.01,24.99,24.99,1100.0,24.7019,24.7117,24.692,24.692,1100.0
2010-04-09 11:25:00,25.0,25.05,25.0,25.01,1900.0,24.7019,24.7513,24.7019,24.7117,1900.0
2010-04-09 11:30:00,25.01,25.02,25.0,25.0,2400.0,24.7117,24.7216,24.7019,24.7019,2400.0
2010-04-09 11:35:00,24.99,25.04,24.99,25.02,3500.0,24.692,24.7414,24.692,24.7216,3500.0
2010-04-09 11:40:00,25.01,25.05,25.01,25.02,2100.0,24.7117,24.7513,24.7117,24.7216,2100.0
2010-04-09 11:45:00,25.01,25.01,25.0,25.0,1200.0,24.7117,24.7117,24.7019,24.7019,1200.0
2010-04-09 11:50:00,25.0,25.02,25.0,25.01,1100.0,24.7019,24.7216,24.7019,24.7117,1100.0
2010-04-09 11:55:00,25.0,25.03,25.0,25.01,1000.0,24.7019,24.7315,24.7019,24.7117,1000.0
2010-04-09 12:00:00,25.0,25.03,25.0,25.01,2600.0,24.7019,24.7315,24.7019,24.7117,2600.0
2010-04-09 12:05:00,25.0,25.02,25.0,25.02,700.0,24.7019,24.7216,24.7019,24.7216,700.0
2010-04-09 12:10:00,25.01,25.02,24.99,25.02,1500.0,24.7117,24.7216,24.692,24.7216,1500.0
2010-04-09 12:15:00,25.01,25.04,25.0,25.03,2800.0,24.7117,24.7414,24.7019,24.7315,2800.0
2010-04-09 12:20:00,25.01,25.02,25.01,25.02,1700.0,24.7117,24.7216,24.7117,24.7216,1700.0
2010-04-09 12:25:00,25.04,25.07,25.04,25.06,2700.0,24.7414,24.771,24.7414,24.7611,2700.0
2010-04-09 12:30:00,25.05,25.08,25.05,25.08,1500.0,24.7513,24.7809,24.7513,24.7809,1500.0
2010-04-09 12:35:00,25.08,25.08,25.06,25.06,700.0,24.7809,24.7809,24.7611,24.7611,700.0
2010-04-09 12:40:00,25.06,25.06,25.06,25.06,400.0,24.7611,24.7611,24.7611,24.7611,400.0
2010-04-09 12:45:00,25.06,25.07,25.06,25.06,1400.0,24.7611,24.771,24.7611,24.7611,1400.0
2010-04-09 12:50:00,25.06,25.11,25.06,25.1,3100.0,24.7611,24.8106,24.7611,24.8007,3100.0
2010-04-09 12:55:00,25.12,25.13,25.1,25.13,2200.0,24.8204,24.8303,24.8007,24.8303,2200.0
2010-04-09 13:00:00,25.13,25.15,25.13,25.14,600.0,24.8303,24.8501,24.8303,24.8402,600.0
2010-04-09 13:05:00,25.12,25.14,25.12,25.12,800.0,24.8204,24.8402,24.8204,24.8204,800.0
2010-04-09 13:10:00,25.12,25.13,25.12,25.13,500.0,24.8204,24.8303,24.8204,24.8303,500.0
2010-04-09 13:15:00,25.14,25.17,25.14,25.17,400.0,24.8402,24.8698,24.8402,24.8698,400.0
2010-04-09 13:20:00,25.19,25.21,25.19,25.2,2500.0,24.8896,24.9094,24.8896,24.8995,2500.0
2010-04-09 13:25:00,25.2,25.21,25.18,25.18,900.0,24.8995,24.9094,24.8797,24.8797,900.0
2010-04-09 13:30:00,25.19,25.2,25.19,25.2,1100.0,24.8896,24.8995,24.8896,24.8995,1100.0
2010-04-09 13:35:00,25.19,25.29,25.17,25.29,10700.0,24.8896,24.9884,24.8698,24.9884,10700.0
2010-04-09 13:40:00,25.26,25.28,25.26,25.28,1400.0,24.9588,24.9785,24.9588,24.9785,1400.0
2010-04-09 13:45:00,25.25,25.25,25.22,25.22,300.0,24.9489,24.9489,24.9192,24.9192,300.0
2010-04-09 13:50:00,25.21,25.23,25.21,25.22,700.0,24.9094,24.9291,24.9094,24.9192,700.0
2010-04-09 13:55:00,25.21,25.24,25.21,25.21,1100.0,24.9094,24.939,24.9094,24.9094,1100.0
2010-04-09 14:00:00,25.21,25.26,25.21,25.26,3500.0,24.9094,24.9588,24.9094,24.9588,3500.0
2010-04-09 14:05:00,25.25,25.26,25.25,25.26,400.0,24.9489,24.9588,24.9489,24.9588,400.0
2010-04-09 14:10:00,25.25,25.27,25.25,25.27,1600.0,24.9489,24.9686,24.9489,24.9686,1600.0
2010-04-09 14:15:00,25.26,25.26,25.25,25.25,500.0,24.9588,24.9588,24.9489,24.9489,500.0
2010-04-09 14:20:00,25.26,25.26,25.26,25.26,100.0,24.9588,24.9588,24.9588,24.9588,100.0
2010-04-09 14:25:00,25.27,25.27,25.27,25.27,1400.0,24.9686,24.9686,24.9686,24.9686,1400.0
2010-04-09 14:30:00,25.27,25.27,25.25,25.25,1600.0,24.9686,24.9686,24.9489,24.9489,1600.0
2010-04-09 14:35:00,25.25,25.26,25.25,25.25,1800.0,24.9489,24.9588,24.9489,24.9489,1800.0
2010-04-09 14:40:00,25.25,25.26,25.21,25.21,6300.0,24.9489,24.9588,24.9094,24.9094,6300.0
2010-04-09 14:45:00,25.21,25.24,25.21,25.23,1500.0,24.9094,24.939,24.9094,24.9291,1500.0
2010-04-09 14:50:00,25.23,25.24,25.23,25.24,500.0,24.9291,24.939,24.9291,24.939,500.0
2010-04-09 14:55:00,25.24,25.24,25.18,25.18,1300.0,24.939,24.939,24.8797,24.8797,1300.0
2010-04-09 15:00:00,25.19,25.19,25.18,25.19,500.0,24.8896,24.8896,24.8797,24.8896,500.0
2010-04-09 15:05:00,25.19,25.19,25.13,25.13,1200.0,24.8896,24.8896,24.8303,24.8303,1200.0
2010-04-09 15:10:00,25.12,25.13,25.1,25.13,2800.0,24.8204,24.8303,24.8007,24.8303,2800.0
2010-04-09 15:15:00,25.11,25.12,25.11,25.11,800.0,24.8106,24.8204,24.8106,24.8106,800.0
2010-04-09 15:20:00,25.12,25.13,25.11,25.13,2800.0,24.8204,24.8303,24.8106,24.8303,2800.0
2010-04-09 15:25:00,25.12,25.19,25.12,25.19,3500.0,24.8204,24.8896,24.8204,24.8896,3500.0
2010-04-09 15:30:00,25.18,25.19,25.16,25.18,3400.0,24.8797,24.8896,24.86,24.8797,3400.0
2010-04-09 15:35:00,25.19,25.2,25.17,25.17,2300.0,24.8896,24.8995,24.8698,24.8698,2300.0
2010-04-09 15:40:00,25.18,25.19,25.17,25.18,5600.0,24.8797,24.8896,24.8698,24.8797,5600.0
2010-04-09 15:45:00,25.19,25.24,25.19,25.22,8200.0,24.8896,24.939,24.8896,24.9192,8200.0
2010-04-09 15:50:00,25.23,25.25,25.22,25.24,7400.0,24.9291,24.9489,24.9192,24.939,7400.0
2010-04-09 15:55:00,25.25,25.25,25.2,25.23,12800.0,24.9489,24.9489,24.8995,24.9291,12800.0
2010-04-12 09:30:00,25.3,25.3,25.06,25.13,2800.0,24.9983,24.9983,24.7611,24.8303,2800.0
2010-04-12 09:35:00,25.11,25.11,25.11,25.11,200.0,24.8106,24.8106,24.8106,24.8106,200.0
2010-04-12 09:40:00,25.09,25.11,25.06,25.11,1200.0,24.7908,24.8106,24.7611,24.8106,1200.0
2010-04-12 09:45:00,25.14,25.15,25.07,25.1,500.0,24.8402,24.8501,24.771,24.8007,500.0
2010-04-12 09:50:00,25.09,25.13,25.05,25.05,1600.0,24.7908,24.8303,24.7513,24.7513,1600.0
2010-04-12 09:55:00,25.03,25.04,25.01,25.03,1200.0,24.7315,24.7414,24.7117,24.7315,1200.0
2010-04-12 10:00:00,25.0,25.16,25.0,25.16,900.0,24.7019,24.86,24.7019,24.86,900.0
2010-04-12 10:05:00,25.18,25.19,25.12,25.13,1600.0,24.8797,24.8896,24.8204,24.8303,1600.0
2010-04-12 10:10:00,25.09,25.15,25.09,25.15,600.0,24.7908,24.8501,24.7908,24.8501,600.0
2010-04-12 10:15:00,25.13,25.13,25.05,25.05,3100.0,24.8303,24.8303,24.7513,24.7513,3100.0
2010-04-12 10:20:00,25.05,25.11,25.04,25.1,4200.0,24.7513,24.8106,24.7414,24.8007,4200.0
2010-04-12 10:25:00,25.09,25.1,25.08,25.09,1600.0,24.7908,24.8007,24.7809,24.7908,1600.0
2010-04-12 10:30:00,25.08,25.1,25.06,25.06,1800.0,24.7809,24.8007,24.7611,24.7611,1800.0
2010-04-12 10:35:00,25.05,25.05,24.95,24.95,2900.0,24.7513,24.7513,24.6525,24.6525,2900.0
2010-04-12 10:40:00,24.97,25.0,24.96,24.98,2100.0,24.6722,24.7019,24.6623,24.6821,2100.0
2010-04-12 10:45:00,24.99,25.03,24.98,24.98,1300.0,24.692,24.7315,24.6821,24.6821,1300.0
2010-04-12 10:50:00,24.97,24.98,24.95,24.98,2100.0,24.6722,24.6821,24.6525,24.6821,2100.0
2010-04-12 10:55:00,24.95,24.98,24.94,24.97,1400.0,24.6525,24.6821,24.6426,24.6722,1400.0
2010-04-12 11:00:00,24.93,25.01,24.91,25.01,5400.0,24.6327,24.7117,24.6129,24.7117,5400.0
2010-04-12 11:05:00,25.0,25.0,24.97,24.97,700.0,24.7019,24.7019,24.6722,24.6722,700.0
2010-04-12 11:10:00,24.96,24.98,24.95,24.95,800.0,24.6623,24.6821,24.6525,24.6525,800.0
2010-04-12 11:15:00,24.94,24.94,24.93,24.93,400.0,24.6426,24.6426,24.6327,24.6327,400.0
2010-04-12 11:20:00,24.93,25.0,24.93,24.97,2500.0,24.6327,24.7019,24.6327,24.6722,2500.0
2010-04-12 11:25:00,24.96,24.97,24.95,24.97,2200.0,24.6623,24.6722,24.6525,24.6722,2200.0
2010-04-12 11:30:00,24.99,25.04,24.97,25.04,1300.0,24.692,24.7414,24.6722,24.7414,1300.0
2010-04-12 11:35:00,25.08,25.09,25.08,25.09,1100.0,24.7809,24.7908,24.7809,24.7908,1100.0
2010-04-12 11:40:00,25.07,25.1,25.07,25.1,2400.0,24.771,24.8007,24.771,24.8007,2400.0
2010-04-12 11:45:00,25.1,25.1,25.1,25.1,100.0,24.8007,24.8007,24.8007,24.8007,100.0
2010-04-12 11:50:00,25.09,25.1,25.08,25.08,500.0,24.7908,24.8007,24.7809,24.7809,500.0
2010-04-12 11:55:00,25.08,25.1,25.08,25.1,800.0,24.7809,24.8007,24.7809,24.8007,800.0
2010-04-12 12:00:00,25.1,25.12,25.1,25.12,1700.0,24.8007,24.8204,24.8007,24.8204,1700.0
2010-04-12 12:05:00,25.14,25.14,25.1,25.1,3300.0,24.8402,24.8402,24.8007,24.8007,3300.0
2010-04-12 12:10:00,25.11,25.11,25.1,25.11,400.0,24.8106,24.8106,24.8007,24.8106,400.0
2010-04-12 12:15:00,25.09,25.15,25.09,25.15,300.0,24.7908,24.8501,24.7908,24.8501,300.0
2010-04-12 12:20:00,25.12,25.15,25.12,25.14,500.0,24.8204,24.8501,24.8204,24.8402,500.0
2010-04-12 12:25:00,25.13,25.13,25.13,25.13,200.0,24.8303,24.8303,24.8303,24.8303,200.0
2010-04-12 12:30:00,25.14,25.14,25.11,25.11,900.0,24.8402,24.8402,24.8106,24.8106,900.0
2010-04-12 12:35:00,25.13,25.13,25.13,25.13,200.0,24.8303,24.8303,24.8303,24.8303,200.0
2010-04-12 12:40:00,25.14,25.15,25.14,25.14,1600.0,24.8402,24.8501,24.8402,24.8402,1600.0
2010-04-12 12:45:00,25.15,25.15,25.15,25.15,200.0,24.8501,24.8501,24.8501,24.8501,200.0
2010-04-12 12:50:00,25.15,25.15,25.14,25.15,1300.0,24.8501,24.8501,24.8402,24.8501,1300.0
2010-04-12 12:55:00,25.15,25.15,25.15,25.15,600.0,24.8501,24.8501,24.8501,24.8501,600.0
2010-04-12 13:00:00,25.15,25.3,25.15,25.3,4700.0,24.8501,24.9983,24.8501,24.9983,4700.0
2010-04-12 13:05:00,25.31,25.35,25.31,25.32,1500.0,25.0082,25.0477,25.0082,25.018,1500.0
2010-04-12 13:10:00,25.32,25.32,25.32,25.32,0.0,25.018,25.018,25.018,25.018,0.0
2010-04-12 13:15:00,25.32,25.32,25.32,25.32,500.0,25.018,25.018,25.018,25.018,500.0
2010-04-12 13:20:00,25.33,25.34,25.31,25.33,1100.0,25.0279,25.0378,25.0082,25.0279,1100.0
2010-04-12 13:25:00,25.33,25.33,25.33,25.33,300.0,25.0279,25.0279,25.0279,25.0279,300.0
2010-04-12 13:30:00,25.32,25.36,25.32,25.36,1200.0,25.018,25.0576,25.018,25.0576,1200.0
2010-04-12 13:35:00,25.33,25.35,25.33,25.35,400.0,25.0279,25.0477,25.0279,25.0477,400.0
2010-04-12 13:40:00,25.34,25.35,25.31,25.31,900.0,25.0378,25.0477,25.0082,25.0082,900.0
2010-04-12 13:45:00,25.31,25.31,25.31,25.31,100.0,25.0082,25.0082,25.0082,25.0082,100.0
2010-04-12 13:50:00,25.34,25.36,25.34,25.36,200.0,25.0378,25.0576,25.0378,25.0576,200.0
2010-04-12 13:55:00,25.38,25.38,25.28,25.31,2100.0,25.0773,25.0773,24.9785,25.0082,2100.0
2010-04-12 14:00:00,25.29,25.29,25.2,25.2,2800.0,24.9884,24.9884,24.8995,24.8995,2800.0
2010-04-12 14:05:00,25.2,25.2,25.2,25.2,700.0,24.8995,24.8995,24.8995,24.8995,700.0
2010-04-12 14:10:00,25.19,25.2,25.17,25.2,800.0,24.8896,24.8995,24.8698,24.8995,800.0
2010-04-12 14:15:00,25.18,25.21,25.18,25.18,1100.0,24.8797,24.9094,24.8797,24.8797,1100.0
2010-04-12 14:20:00,25.17,25.21,25.17,25.21,400.0,24.8698,24.9094,24.8698,24.9094,400.0
2010-04-12 14:25:00,25.2,25.2,25.2,25.2,100.0,24.8995,24.8995,24.8995,24.8995,100.0
2010-04-12 14:30:00,25.2,25.23,25.2,25.23,1200.0,24.8995,24.9291,24.8995,24.9291,1200.0
2010-04-12 14:35:00,25.23,25.23,25.23,25.23,0.0,24.9291,24.9291,24.9291,24.9291,0.0
2010-04-12 14:40:00,25.21,25.21,25.15,25.2,1600.0,24.9094,24.9094,24.8501,24.8995,1600.0
2010-04-12 14:45:00,25.23,25.23,25.23,25.23,100.0,24.9291,24.9291,24.9291,24.9291,100.0
2010-04-12 14:50:00,25.23,25.23,25.2,25.2,1600.0,24.9291,24.9291,24.8995,24.8995,1600.0
2010-04-12 14:55:00,25.2,25.24,25.2,25.23,600.0,24.8995,24.939,24.8995,24.9291,600.0
2010-04-12 15:00:00,25.21,25.22,25.17,25.18,1700.0,24.9094,24.9192,24.8698,24.8797,1700.0
2010-04-12 15:05:00,25.17,25.18,25.14,25.17,10000.0,24.8698,24.8797,24.8402,24.8698,10000.0
2010-04-12 15:10:00,25.17,25.17,25.1,25.11,1200.0,24.8698,24.8698,24.8007,24.8106,1200.0
2010-04-12 15:15:00,25.12,25.14,25.07,25.08,1600.0,24.8204,24.8402,24.771,24.7809,1600.0
2010-04-12 15:20:00,25.08,25.11,25.02,25.04,5100.0,24.7809,24.8106,24.7216,24.7414,5100.0
2010-04-12 15:25:00,25.05,25.11,25.05,25.1,3900.0,24.7513,24.8106,24.7513,24.8007,3900.0
2010-04-12 15:30:00,25.1,25.12,25.1,25.11,2800.0,24.8007,24.8204,24.8007,24.8106,2800.0
2010-04-12 15:35:00,25.12,25.16,25.12,25.16,1600.0,24.8204,24.86,24.8204,24.86,1600.0
2010-04-12 15:40:00,25.17,25.19,25.15,25.15,3700.0,24.8698,24.8896,24.8501,24.8501,3700.0
2010-04-12 15:45:00,25.15,25.16,25.11,25.15,5000.0,24.8501,24.86,24.8106,24.8501,5000.0
2010-04-12 15:50:00,25.15,25.15,25.14,25.14,2500.0,24.8501,24.8501,24.8402,24.8402,2500.0
2010-04-12 15:55:00,25.15,25.18,25.14,25.18,12200.0,24.8501,24.8797,24.8402,24.8797,12200.0
2010-04-13 09:30:00,25.19,25.25,25.05,25.08,3400.0,24.8896,24.9489,24.7513,24.7809,3400.0
2010-04-13 09:35:00,25.08,25.18,25.08,25.14,2100.0,24.7809,24.8797,24.7809,24.8402,2100.0
2010-04-13 09:40:00,25.21,25.22,25.21,25.22,200.0,24.9094,24.9192,24.9094,24.9192,200.0
2010-04-13 09:45:00,25.24,25.27,25.24,25.27,200.0,24.939,24.9686,24.939,24.9686,200.0
2010-04-13 09:50:00,25.24,25.3,25.24,25.24,500.0,24.939,24.9983,24.939,24.939,500.0
2010-04-13 09:55:00,25.27,25.38,25.25,25.38,7900.0,24.9686,25.0773,24.9489,25.0773,7900.0
2010-04-13 10:00:00,25.31,25.31,25.29,25.29,800.0,25.0082,25.0082,24.9884,24.9884,800.0
2010-04-13 10:05:00,25.25,25.27,25.24,25.27,2400.0,24.9489,24.9686,24.939,24.9686,2400.0
2010-04-13 10:10:00,25.3,25.34,25.3,25.33,1000.0,24.9983,25.0378,24.9983,25.0279,1000.0
2010-04-13 10:15:00,25.33,25.35,25.29,25.33,2400.0,25.0279,25.0477,24.9884,25.0279,2400.0
2010-04-13 10:20:00,25.31,25.32,25.22,25.22,1700.0,25.0082,25.018,24.9192,24.9192,1700.0
2010-04-13 10:25:00,25.18,25.2,25.17,25.18,900.0,24.8797,24.8995,24.8698,24.8797,900.0
2010-04-13 10:30:00,25.17,25.17,25.11,25.16,800.0,24.8698,24.8698,24.8106,24.86,800.0
2010-04-13 10:35:00,25.19,25.19,25.0,25.01,9700.0,24.8896,24.8896,24.7019,24.7117,9700.0
2010-04-13 10:40:00,25.06,25.13,25.05,25.13,900.0,24.7611,24.8303,24.7513,24.8303,900.0
2010-04-13 10:45:00,25.08,25.1,25.07,25.1,1300.0,24.7809,24.8007,24.771,24.8007,1300.0
2010-04-13 10:50:00,25.11,25.11,25.07,25.07,2900.0,24.8106,24.8106,24.771,24.771,2900.0
2010-04-13 10:55:00,25.11,25.11,25.03,25.06,2000.0,24.8106,24.8106,24.7315,24.7611,2000.0
2010-04-13 11:00:00,25.07,25.08,25.05,25.07,2100.0,24.771,24.7809,24.7513,24.771,2100.0
2010-04-13 11:05:00,25.06,25.08,25.06,25.06,2500.0,24.7611,24.7809,24.7611,24.7611,2500.0
2010-04-13 11:10:00,25.06,25.08,25.03,25.03,1100.0,24.7611,24.7809,24.7315,24.7315,1100.0
2010-04-13 11:15:00,25.05,25.13,25.04,25.1,4300.0,24.7513,24.8303,24.7414,24.8007,4300.0
2010-04-13 11:20:00,25.09,25.18,25.06,25.14,5500.0,24.7908,24.8797,24.7611,24.8402,5500.0
2010-04-13 11:25:00,25.16,25.16,25.14,25.15,600.0,24.86,24.86,24.8402,24.8501,600.0
2010-04-13 11:30:00,25.16,25.16,25.15,25.16,400.0,24.86,24.86,24.8501,24.86,400.0
2010-04-13 11:35:00,25.21,25.21,25.21,25.21,200.0,24.9094,24.9094,24.9094,24.9094,200.0
2010-04-13 11:40:00,25.21,25.26,25.21,25.26,500.0,24.9094,24.9588,24.9094,24.9588,500.0
2010-04-13 11:45:00,25.24,25.3,25.2,25.3,2500.0,24.939,24.9983,24.8995,24.9983,2500.0
2010-04-13 11:50:00,25.29,25.3,25.28,25.29,1000.0,24.9884,24.9983,24.9785,24.9884,1000.0
2010-04-13 11:55:00,25.29,25.29,25.29,25.29,0.0,24.9884,24.9884,24.9884,24.9884,0.0
2010-04-13 12:00:00,25.29,25.29,25.29,25.29,0.0,24.9884,24.9884,24.9884,24.9884,0.0
2010-04-13 12:05:00,25.29,25.29,25.29,25.29,0.0,24.9884,24.9884,24.9884,24.9884,0.0
2010-04-13 12:10:00,25.32,25.33,25.32,25.33,800.0,25.018,25.0279,25.018,25.0279,800.0
2010-04-13 12:15:00,25.36,25.38,25.36,25.38,300.0,25.0576,25.0773,25.0576,25.0773,300.0
2010-04-13 12:20:00,25.39,25.4,25.39,25.4,700.0,25.0872,25.0971,25.0872,25.0971,700.0
2010-04-13 12:25:00,25.4,25.4,25.4,25.4,200.0,25.0971,25.0971,25.0971,25.0971,200.0
2010-04-13 12:30:00,25.39,25.39,25.38,25.38,300.0,25.0872,25.0872,25.0773,25.0773,300.0
2010-04-13 12:35:00,25.38,25.39,25.38,25.39,1100.0,25.0773,25.0872,25.0773,25.0872,1100.0
2010-04-13 12:40:00,25.39,25.39,25.38,25.38,700.0,25.0872,25.0872,25.0773,25.0773,700.0
2010-04-13 12:45:00,25.38,25.39,25.38,25.39,900.0,25.0773,25.0872,25.0773,25.0872,900.0
2010-04-13 12:50:00,25.39,25.39,25.38,25.38,200.0,25.0872,25.0872,25.0773,25.0773,200.0
2010-04-13 12:55:00,25.39,25.48,25.39,25.44,3000.0,25.0872,25.1761,25.0872,25.1366,3000.0
2010-04-13 13:00:00,25.45,25.46,25.44,25.45,700.0,25.1465,25.1564,25.1366,25.1465,700.0
2010-04-13 13:05:00,25.46,25.46,25.46,25.46,300.0,25.1564,25.1564,25.1564,25.1564,300.0
2010-04-13 13:10:00,25.46,25.49,25.46,25.48,2100.0,25.1564,25.186,25.1564,25.1761,2100.0
2010-04-13 13:15:00,25.49,25.49,25.49,25.49,600.0,25.186,25.186,25.186,25.186,600.0
2010-04-13 13:20:00,25.48,25.49,25.48,25.49,1300.0,25.1761,25.186,25.1761,25.186,1300.0
2010-04-13 13:25:00,25.49,25.49,25.49,25.49,1200.0,25.186,25.186,25.186,25.186,1200.0
2010-04-13 13:30:00,25.49,25.54,25.49,25.54,2800.0,25.186,25.2354,25.186,25.2354,2800.0
2010-04-13 13:35:00,25.55,25.56,25.53,25.54,3700.0,25.2453,25.2552,25.2255,25.2354,3700.0
2010-04-13 13:40:00,25.54,25.55,25.5,25.51,3100.0,25.2354,25.2453,25.1959,25.2058,3100.0
2010-04-13 13:45:00,25.51,25.51,25.47,25.47,2900.0,25.2058,25.2058,25.1663,25.1663,2900.0
2010-04-13 13:50:00,25.47,25.5,25.47,25.5,500.0,25.1663,25.1959,25.1663,25.1959,500.0
2010-04-13 13:55:00,25.5,25.55,25.5,25.55,900.0,25.1959,25.2453,25.1959,25.2453,900.0
2010-04-13 14:00:00,25.53,25.53,25.53,25.53,1000.0,25.2255,25.2255,25.2255,25.2255,1000.0
2010-04-13 14:05:00,25.53,25.53,25.51,25.51,700.0,25.2255,25.2255,25.2058,25.2058,700.0
2010-04-13 14:10:00,25.49,25.49,25.48,25.48,300.0,25.186,25.186,25.1761,25.1761,300.0
2010-04-13 14:15:00,25.5,25.5,25.5,25.5,100.0,25.1959,25.1959,25.1959,25.1959,100.0
2010-04-13 14:20:00,25.5,25.51,25.5,25.51,800.0,25.1959,25.2058,25.1959,25.2058,800.0
2010-04-13 14:25:00,25.5,25.51,25.49,25.5,900.0,25.1959,25.2058,25.186,25.1959,900.0
2010-04-13 14:30:00,25.5,25.51,25.5,25.5,1100.0,25.1959,25.2058,25.1959,25.1959,1100.0
2010-04-13 14:35:00,25.49,25.51,25.48,25.49,700.0,25.186,25.2058,25.1761,25.186,700.0
2010-04-13 14:40:00,25.47,25.5,25.47,25.5,2000.0,25.1663,25.1959,25.1663,25.1959,2000.0
2010-04-13 14:45:00,25.5,25.5,25.49,25.49,900.0,25.1959,25.1959,25.186,25.186,900.0
2010-04-13 14:50:00,25.5,25.51,25.5,25.5,7000.0,25.1959,25.2058,25.1959,25.1959,7000.0
2010-04-13 14:55:00,25.5,25.5,25.43,25.43,2400.0,25.1959,25.1959,25.1267,25.1267,2400.0
2010-04-13 15:00:00,25.42,25.44,25.42,25.44,1900.0,25.1169,25.1366,25.1169,25.1366,1900.0
2010-04-13 15:05:00,25.43,25.47,25.43,25.47,500.0,25.1267,25.1663,25.1267,25.1663,500.0
2010-04-13 15:10:00,25.46,25.46,25.45,25.45,200.0,25.1564,25.1564,25.1465,25.1465,200.0
2010-04-13 15:15:00,25.45,25.5,25.44,25.47,1400.0,25.1465,25.1959,25.1366,25.1663,1400.0
2010-04-13 15:20:00,25.47,25.48,25.46,25.47,700.0,25.1663,25.1761,25.1564,25.1663,700.0
2010-04-13 15:25:00,25.46,25.48,25.46,25.48,500.0,25.1564,25.1761,25.1564,25.1761,500.0
2010-04-13 15:30:00,25.48,25.5,25.48,25.49,900.0,25.1761,25.1959,25.1761,25.186,900.0
2010-04-13 15:35:00,25.49,25.49,25.45,25.45,4500.0,25.186,25.186,25.1465,25.1465,4500.0
2010-04-13 15:40:00,25.47,25.47,25.46,25.47,6200.0,25.1663,25.1663,25.1564,25.1663,6200.0
2010-04-13 15:45:00,25.47,25.47,25.37,25.37,7800.0,25.1663,25.1663,25.0675,25.0675,7800.0
2010-04-13 15:50:00,25.39,25.41,25.34,25.34,6000.0,25.0872,25.107,25.0378,25.0378,6000.0
2010-04-13 15:55:00,25.34,25.38,25.33,25.35,13200.0,25.0378,25.0773,25.0279,25.0477,13200.0
2010-04-14 09:30:00,25.44,25.46,25.38,25.38,1300.0,25.1366,25.1564,25.0773,25.0773,1300.0
2010-04-14 09:35:00,25.42,25.43,25.34,25.34,900.0,25.1169,25.1267,25.0378,25.0378,900.0
2010-04-14 09:40:00,25.41,25.41,25.41,25.41,200.0,25.107,25.107,25.107,25.107,200.0
2010-04-14 09:45:00,25.35,25.49,25.33,25.46,3600.0,25.0477,25.186,25.0279,25.1564,3600.0
2010-04-14 09:50:00,25.46,25.46,25.46,25.46,0.0,25.1564,25.1564,25.1564,25.1564,0.0
2010-04-14 09:55:00,25.4,25.4,25.4,25.4,100.0,25.0971,25.0971,25.0971,25.0971,100.0
2010-04-14 10:00:00,25.41,25.41,25.41,25.41,100.0,25.107,25.107,25.107,25.107,100.0
2010-04-14 10:05:00,25.41,25.57,25.41,25.57,1200.0,25.107,25.2651,25.107,25.2651,1200.0
2010-04-14 10:10:00,25.53,25.53,25.52,25.52,200.0,25.2255,25.2255,25.2157,25.2157,200.0
2010-04-14 10:15:00,25.42,25.45,25.42,25.45,500.0,25.1169,25.1465,25.1169,25.1465,500.0
2010-04-14 10:20:00,25.44,25.44,25.41,25.44,300.0,25.1366,25.1366,25.107,25.1366,300.0
2010-04-14 10:25:00,25.45,25.45,25.45,25.45,200.0,25.1465,25.1465,25.1465,25.1465,200.0
2010-04-14 10:30:00,25.46,25.46,25.41,25.42,900.0,25.1564,25.1564,25.107,25.1169,900.0
2010-04-14 10:35:00,25.5,25.51,25.49,25.49,1500.0,25.1959,25.2058,25.186,25.186,1500.0
2010-04-14 10:40:00,25.47,25.5,25.47,25.5,500.0,25.1663,25.1959,25.1663,25.1959,500.0
2010-04-14 10:45:00,25.5,25.5,25.49,25.49,1000.0,25.1959,25.1959,25.186,25.186,1000.0
2010-04-14 10:50:00,25.53,25.53,25.49,25.49,700.0,25.2255,25.2255,25.186,25.186,700.0
2010-04-14 10:55:00,25.5,25.52,25.49,25.49,3400.0,25.1959,25.2157,25.186,25.186,3400.0
2010-04-14 11:00:00,25.5,25.54,25.49,25.49,2900.0,25.1959,25.2354,25.186,25.186,2900.0
2010-04-14 11:05:00,25.48,25.5,25.41,25.43,12500.0,25.1761,25.1959,25.107,25.1267,12500.0
2010-04-14 11:10:00,25.43,25.45,25.43,25.45,300.0,25.1267,25.1465,25.1267,25.1465,300.0
2010-04-14 11:15:00,25.45,25.45,25.45,25.45,600.0,25.1465,25.1465,25.1465,25.1465,600.0
2010-04-14 11:20:00,25.45,25.46,25.45,25.46,2800.0,25.1465,25.1564,25.1465,25.1564,2800.0
2010-04-14 11:25:00,25.45,25.46,25.44,25.45,1000.0,25.1465,25.1564,25.1366,25.1465,1000.0
2010-04-14 11:30:00,25.45,25.45,25.33,25.36,6100.0,25.1465,25.1465,25.0279,25.0576,6100.0
2010-04-14 11:35:00,25.38,25.38,25.38,25.38,100.0,25.0773,25.0773,25.0773,25.0773,100.0
2010-04-14 11:40:00,25.4,25.4,25.4,25.4,200.0,25.0971,25.0971,25.0971,25.0971,200.0
2010-04-14 11:45:00,25.41,25.45,25.41,25.42,500.0,25.107,25.1465,25.107,25.1169,500.0
2010-04-14 11:50:00,25.44,25.45,25.44,25.45,400.0,25.1366,25.1465,25.1366,25.1465,400.0
2010-04-14 11:55:00,25.44,25.45,25.44,25.45,700.0,25.1366,25.1465,25.1366,25.1465,700.0
2010-04-14 12:00:00,25.45,25.45,25.45,25.45,600.0,25.1465,25.1465,25.1465,25.1465,600.0
2010-04-14 12:05:00,25.45,25.45,25.45,25.45,500.0,25.1465,25.1465,25.1465,25.1465,500.0
2010-04-14 12:10:00,25.44,25.45,25.44,25.45,300.0,25.1366,25.1465,25.1366,25.1465,300.0
2010-04-14 12:15:00,25.45,25.45,25.45,25.45,900.0,25.1465,25.1465,25.1465,25.1465,900.0
2010-04-14 12:20:00,25.45,25.47,25.45,25.47,700.0,25.1465,25.1663,25.1465,25.1663,700.0
2010-04-14 12:25:00,25.45,25.47,25.44,25.47,800.0,25.1465,25.1663,25.1366,25.1663,800.0
2010-04-14 12:30:00,25.47,25.49,25.45,25.48,4600.0,25.1663,25.186,25.1465,25.1761,4600.0
2010-04-14 12:35:00,25.49,25.49,25.45,25.45,3000.0,25.186,25.186,25.1465,25.1465,3000.0
2010-04-14 12:40:00,25.44,25.44,25.42,25.42,500.0,25.1366,25.1366,25.1169,25.1169,500.0
2010-04-14 12:45:00,25.43,25.45,25.43,25.45,200.0,25.1267,25.1465,25.1267,25.1465,200.0
2010-04-14 12:50:00,25.45,25.46,25.45,25.46,800.0,25.1465,25.1564,25.1465,25.1564,800.0
2010-04-14 12:55:00,25.45,25.45,25.44,25.45,400.0,25.1465,25.1465,25.1366,25.1465,400.0
2010-04-14 13:00:00,25.45,25.45,25.45,25.45,300.0,25.1465,25.1465,25.1465,25.1465,300.0
2010-04-14 13:05:00,25.45,25.45,25.44,25.44,700.0,25.1465,25.1465,25.1366,25.1366,700.0
2010-04-14 13:10:00,25.45,25.47,25.45,25.46,700.0,25.1465,25.1663,25.1465,25.1564,700.0
2010-04-14 13:15:00,25.46,25.47,25.45,25.45,500.0,25.1564,25.1663,25.1465,25.1465,500.0
2010-04-14 13:20:00,25.47,25.47,25.45,25.45,2600.0,25.1663,25.1663,25.1465,25.1465,2600.0
2010-04-14 13:25:00,25.44,25.47,25.44,25.47,1400.0,25.1366,25.1663,25.1366,25.1663,1400.0
2010-04-14 13:30:00,25.48,25.48,25.46,25.47,2200.0,25.1761,25.1761,25.1564,25.1663,2200.0
2010-04-14 13:35:00,25.47,25.47,25.45,25.45,800.0,25.1663,25.1663,25.1465,25.1465,800.0
2010-04-14 13:40:00,25.44,25.44,25.42,25.44,600.0,25.1366,25.1366,25.1169,25.1366,600.0
2010-04-14 13:45:00,25.41,25.44,25.41,25.44,200.0,25.107,25.1366,25.107,25.1366,200.0
2010-04-14 13:50:00,25.45,25.48,25.45,25.48,700.0,25.1465,25.1761,25.1465,25.1761,700.0
2010-04-14 13:55:00,25.47,25.47,25.45,25.45,1000.0,25.1663,25.1663,25.1465,25.1465,1000.0
2010-04-14 14:00:00,25.45,25.48,25.45,25.48,400.0,25.1465,25.1761,25.1465,25.1761,400.0
2010-04-14 14:05:00,25.49,25.51,25.48,25.49,900.0,25.186,25.2058,25.1761,25.186,900.0
2010-04-14 14:10:00,25.49,25.49,25.48,25.48,700.0,25.186,25.186,25.1761,25.1761,700.0
2010-04-14 14:15:00,25.48,25.51,25.48,25.5,7300.0,25.1761,25.2058,25.1761,25.1959,7300.0
2010-04-14 14:20:00,25.5,25.52,25.5,25.51,3400.0,25.1959,25.2157,25.1959,25.2058,3400.0
2010-04-14 14:25:00,25.51,25.51,25.51,25.51,400.0,25.2058,25.2058,25.2058,25.2058,400.0
2010-04-14 14:30:00,25.51,25.51,25.49,25.5,1200.0,25.2058,25.2058,25.186,25.1959,1200.0
2010-04-14 14:35:00,25.5,25.53,25.5,25.53,1000.0,25.1959,25.2255,25.1959,25.2255,1000.0
2010-04-14 14:40:00,25.53,25.55,25.51,25.55,5000.0,25.2255,25.2453,25.2058,25.2453,5000.0
2010-04-14 14:45:00,25.55,25.55,25.51,25.53,1400.0,25.2453,25.2453,25.2058,25.2255,1400.0
2010-04-14 14:50:00,25.51,25.52,25.51,25.52,1500.0,25.2058,25.2157,25.2058,25.2157,1500.0
2010-04-14 14:55:00,25.52,25.52,25.51,25.52,1600.0,25.2157,25.2157,25.2058,25.2157,1600.0
2010-04-14 15:00:00,25.52,25.52,25.52,25.52,1000.0,25.2157,25.2157,25.2157,25.2157,1000.0
2010-04-14 15:05:00,25.52,25.52,25.52,25.52,600.0,25.2157,25.2157,25.2157,25.2157,600.0
2010-04-14 15:10:00,25.52,25.52,25.51,25.52,1200.0,25.2157,25.2157,25.2058,25.2157,1200.0
2010-04-14 15:15:00,25.52,25.52,25.51,25.52,1000.0,25.2157,25.2157,25.2058,25.2157,1000.0
2010-04-14 15:20:00,25.51,25.52,25.51,25.52,700.0,25.2058,25.2157,25.2058,25.2157,700.0
2010-04-14 15:25:00,25.51,25.52,25.51,25.52,2200.0,25.2058,25.2157,25.2058,25.2157,2200.0
2010-04-14 15:30:00,25.52,25.52,25.51,25.52,5400.0,25.2157,25.2157,25.2058,25.2157,5400.0
2010-04-14 15:35:00,25.52,25.52,25.51,25.52,4300.0,25.2157,25.2157,25.2058,25.2157,4300.0
2010-04-14 15:40:00,25.52,25.54,25.52,25.53,5800.0,25.2157,25.2354,25.2157,25.2255,5800.0
2010-04-14 15:45:00,25.52,25.52,25.49,25.49,2600.0,25.2157,25.2157,25.186,25.186,2600.0
2010-04-14 15:50:00,25.51,25.54,25.51,25.54,1700.0,25.2058,25.2354,25.2058,25.2354,1700.0
2010-04-14 15:55:00,25.54,25.55,25.52,25.55,8700.0,25.2354,25.2453,25.2157,25.2453,8700.0
2010-04-15 09:30:00,25.53,25.55,25.29,25.3,2700.0,25.2255,25.2453,24.9884,24.9983,2700.0
2010-04-15 09:35:00,25.48,25.52,25.48,25.52,300.0,25.1761,25.2157,25.1761,25.2157,300.0
2010-04-15 09:40:00,25.55,25.56,25.55,25.56,700.0,25.2453,25.2552,25.2453,25.2552,700.0
2010-04-15 09:45:00,25.57,25.58,25.57,25.57,500.0,25.2651,25.2749,25.2651,25.2651,500.0
2010-04-15 09:50:00,25.55,25.58,25.55,25.58,500.0,25.2453,25.2749,25.2453,25.2749,500.0
2010-04-15 09:55:00,25.56,25.57,25.49,25.49,2000.0,25.2552,25.2651,25.186,25.186,2000.0
2010-04-15 10:00:00,25.49,25.5,25.48,25.5,1900.0,25.186,25.1959,25.1761,25.1959,1900.0
2010-04-15 10:05:00,25.51,25.51,25.49,25.5,2200.0,25.2058,25.2058,25.186,25.1959,2200.0
2010-04-15 10:10:00,25.5,25.51,25.48,25.49,1300.0,25.1959,25.2058,25.1761,25.186,1300.0
2010-04-15 10:15:00,25.48,25.48,25.46,25.46,1100.0,25.1761,25.1761,25.1564,25.1564,1100.0
2010-04-15 10:20:00,25.48,25.49,25.39,25.41,3000.0,25.1761,25.186,25.0872,25.107,3000.0
2010-04-15 10:25:00,25.45,25.45,25.45,25.45,200.0,25.1465,25.1465,25.1465,25.1465,200.0
2010-04-15 10:30:00,25.44,25.46,25.44,25.46,600.0,25.1366,25.1564,25.1366,25.1564,600.0
2010-04-15 10:35:00,25.46,25.5,25.46,25.5,600.0,25.1564,25.1959,25.1564,25.1959,600.0
2010-04-15 10:40:00,25.5,25.5,25.48,25.49,2200.0,25.1959,25.1959,25.1761,25.186,2200.0
2010-04-15 10:45:00,25.5,25.52,25.49,25.5,1900.0,25.1959,25.2157,25.186,25.1959,1900.0
2010-04-15 10:50:00,25.5,25.51,25.46,25.46,1100.0,25.1959,25.2058,25.1564,25.1564,1100.0
2010-04-15 10:55:00,25.43,25.43,25.43,25.43,100.0,25.1267,25.1267,25.1267,25.1267,100.0
2010-04-15 11:00:00,25.43,25.49,25.43,25.49,900.0,25.1267,25.186,25.1267,25.186,900.0
2010-04-15 11:05:00,25.48,25.49,25.47,25.47,500.0,25.1761,25.186,25.1663,25.1663,500.0
2010-04-15 11:10:00,25.48,25.48,25.45,25.45,900.0,25.1761,25.1761,25.1465,25.1465,900.0
2010-04-15 11:15:00,25.45,25.45,25.45,25.45,400.0,25.1465,25.1465,25.1465,25.1465,400.0
2010-04-15 11:20:00,25.46,25.48,25.46,25.47,1100.0,25.1564,25.1761,25.1564,25.1663,1100.0
2010-04-15 11:25:00,25.46,25.46,25.44,25.44,200.0,25.1564,25.1564,25.1366,25.1366,200.0
2010-04-15 11:30:00,25.45,25.45,25.45,25.45,500.0,25.1465,25.1465,25.1465,25.1465,500.0
2010-04-15 11:35:00,25.46,25.46,25.46,25.46,100.0,25.1564,25.1564,25.1564,25.1564,100.0
2010-04-15 11:40:00,25.45,25.45,25.42,25.42,500.0,25.1465,25.1465,25.1169,25.1169,500.0
2010-04-15 11:45:00,25.45,25.45,25.39,25.39,500.0,25.1465,25.1465,25.0872,25.0872,500.0
2010-04-15 11:50:00,25.4,25.4,25.4,25.4,800.0,25.0971,25.0971,25.0971,25.0971,800.0
2010-04-15 11:55:00,25.42,25.42,25.38,25.38,600.0,25.1169,25.1169,25.0773,25.0773,600.0
2010-04-15 12:00:00,25.39,25.4,25.39,25.4,200.0,25.0872,25.0971,25.0872,25.0971,200.0
2010-04-15 12:05:00,25.4,25.41,25.4,25.4,600.0,25.0971,25.107,25.0971,25.0971,600.0
2010-04-15 12:10:00,25.38,25.41,25.38,25.39,1800.0,25.0773,25.107,25.0773,25.0872,1800.0
2010-04-15 12:15:00,25.39,25.4,25.39,25.4,200.0,25.0872,25.0971,25.0872,25.0971,200.0
2010-04-15 12:20:00,25.4,25.4,25.4,25.4,0.0,25.0971,25.0971,25.0971,25.0971,0.0
2010-04-15 12:25:00,25.39,25.45,25.38,25.44,800.0,25.0872,25.1465,25.0773,25.1366,800.0
2010-04-15 12:30:00,25.45,25.45,25.43,25.43,500.0,25.1465,25.1465,25.1267,25.1267,500.0
2010-04-15 12:35:00,25.43,25.44,25.4,25.4,2600.0,25.1267,25.1366,25.0971,25.0971,2600.0
2010-04-15 12:40:00,25.4,25.4,25.34,25.35,6800.0,25.0971,25.0971,25.0378,25.0477,6800.0
2010-04-15 12:45:00,25.34,25.35,25.34,25.35,500.0,25.0378,25.0477,25.0378,25.0477,500.0
2010-04-15 12:50:00,25.35,25.4,25.34,25.4,1100.0,25.0477,25.0971,25.0378,25.0971,1100.0
2010-04-15 12:55:00,25.4,25.42,25.39,25.39,800.0,25.0971,25.1169,25.0872,25.0872,800.0
2010-04-15 13:00:00,25.42,25.42,25.38,25.39,1100.0,25.1169,25.1169,25.0773,25.0872,1100.0
2010-04-15 13:05:00,25.4,25.4,25.34,25.34,4900.0,25.0971,25.0971,25.0378,25.0378,4900.0
2010-04-15 13:10:00,25.35,25.4,25.34,25.35,2300.0,25.0477,25.0971,25.0378,25.0477,2300.0
2010-04-15 13:15:00,25.36,25.4,25.36,25.37,1700.0,25.0576,25.0971,25.0576,25.0675,1700.0
2010-04-15 13:20:00,25.37,25.39,25.37,25.39,600.0,25.0675,25.0872,25.0675,25.0872,600.0
2010-04-15 13:25:00,25.37,25.4,25.3,25.4,4600.0,25.0675,25.0971,24.9983,25.0971,4600.0
2010-04-15 13:30:00,25.4,25.4,25.35,25.37,2400.0,25.0971,25.0971,25.0477,25.0675,2400.0
2010-04-15 13:35:00,25.37,25.37,25.37,25.37,0.0,25.0675,25.0675,25.0675,25.0675,0.0
2010-04-15 13:40:00,25.35,25.37,25.35,25.36,1000.0,25.0477,25.0675,25.0477,25.0576,1000.0
2010-04-15 13:45:00,25.36,25.36,25.29,25.36,1200.0,25.0576,25.0576,24.9884,25.0576,1200.0
2010-04-15 13:50:00,25.35,25.36,25.33,25.35,700.0,25.0477,25.0576,25.0279,25.0477,700.0
2010-04-15 13:55:00,25.37,25.37,25.36,25.37,900.0,25.0675,25.0675,25.0576,25.0675,900.0
2010-04-15 14:00:00,25.35,25.36,25.35,25.36,400.0,25.0477,25.0576,25.0477,25.0576,400.0
2010-04-15 14:05:00,25.36,25.37,25.35,25.37,400.0,25.0576,25.0675,25.0477,25.0675,400.0
2010-04-15 14:10:00,25.35,25.37,25.35,25.37,1000.0,25.0477,25.0675,25.0477,25.0675,1000.0
2010-04-15 14:15:00,25.37,25.37,25.37,25.37,100.0,25.0675,25.0675,25.0675,25.0675,100.0
2010-04-15 14:20:00,25.37,25.37,25.37,25.37,1500.0,25.0675,25.0675,25.0675,25.0675,1500.0
2010-04-15 14:25:00,25.37,25.37,25.37,25.37,800.0,25.0675,25.0675,25.0675,25.0675,800.0
2010-04-15 14:30:00,25.37,25.38,25.37,25.38,800.0,25.0675,25.0773,25.0675,25.0773,800.0
2010-04-15 14:35:00,25.38,25.4,25.38,25.4,1000.0,25.0773,25.0971,25.0773,25.0971,1000.0
2010-04-15 14:40:00,25.4,25.4,25.4,25.4,400.0,25.0971,25.0971,25.0971,25.0971,400.0
2010-04-15 14:45:00,25.4,25.4,25.35,25.35,4900.0,25.0971,25.0971,25.0477,25.0477,4900.0
2010-04-15 14:50:00,25.37,25.37,25.35,25.37,2500.0,25.0675,25.0675,25.0477,25.0675,2500.0
2010-04-15 14:55:00,25.37,25.4,25.37,25.4,800.0,25.0675,25.0971,25.0675,25.0971,800.0
2010-04-15 15:00:00,25.4,25.4,25.35,25.35,3100.0,25.0971,25.0971,25.0477,25.0477,3100.0
2010-04-15 15:05:00,25.39,25.4,25.38,25.4,500.0,25.0872,25.0971,25.0773,25.0971,500.0
2010-04-15 15:10:00,25.4,25.4,25.38,25.4,2600.0,25.0971,25.0971,25.0773,25.0971,2600.0
2010-04-15 15:15:00,25.39,25.4,25.39,25.4,500.0,25.0872,25.0971,25.0872,25.0971,500.0
2010-04-15 15:20:00,25.39,25.43,25.39,25.42,2000.0,25.0872,25.1267,25.0872,25.1169,2000.0
2010-04-15 15:25:00,25.42,25.42,25.35,25.35,5000.0,25.1169,25.1169,25.0477,25.0477,5000.0
2010-04-15 15:30:00,25.37,25.4,25.3,25.33,4400.0,25.0675,25.0971,24.9983,25.0279,4400.0
2010-04-15 15:35:00,25.35,25.39,25.35,25.37,2000.0,25.0477,25.0872,25.0477,25.0675,2000.0
2010-04-15 15:40:00,25.38,25.4,25.38,25.4,2300.0,25.0773,25.0971,25.0773,25.0971,2300.0
2010-04-15 15:45:00,25.39,25.39,25.35,25.38,5000.0,25.0872,25.0872,25.0477,25.0773,5000.0
2010-04-15 15:50:00,25.36,25.38,25.35,25.35,5600.0,25.0576,25.0773,25.0477,25.0477,5600.0
2010-04-15 15:55:00,25.36,25.37,25.34,25.34,8100.0,25.0576,25.0675,25.0378,25.0378,8100.0
2010-04-16 09:30:00,25.33,25.41,25.33,25.41,38700.0,25.0279,25.107,25.0279,25.107,38700.0
2010-04-16 09:35:00,25.41,25.46,25.35,25.39,2500.0,25.107,25.1564,25.0477,25.0872,2500.0
2010-04-16 09:40:00,25.45,25.45,25.24,25.24,1400.0,25.1465,25.1465,24.939,24.939,1400.0
2010-04-16 09:45:00,25.24,25.24,25.17,25.17,700.0,24.939,24.939,24.8698,24.8698,700.0
2010-04-16 09:50:00,25.15,25.15,25.1,25.1,700.0,24.8501,24.8501,24.8007,24.8007,700.0
2010-04-16 09:55:00,25.0,25.13,25.0,25.13,1200.0,24.7019,24.8303,24.7019,24.8303,1200.0
2010-04-16 10:00:00,25.11,25.23,25.11,25.23,1400.0,24.8106,24.9291,24.8106,24.9291,1400.0
2010-04-16 10:05:00,25.29,25.3,25.28,25.3,600.0,24.9884,24.9983,24.9785,24.9983,600.0
2010-04-16 10:10:00,25.28,25.33,25.28,25.32,1000.0,24.9785,25.0279,24.9785,25.018,1000.0
2010-04-16 10:15:00,25.42,25.5,25.42,25.5,1100.0,25.1169,25.1959,25.1169,25.1959,1100.0
2010-04-16 10:20:00,25.52,25.52,25.47,25.5,1300.0,25.2157,25.2157,25.1663,25.1959,1300.0
2010-04-16 10:25:00,25.51,25.52,25.49,25.49,3100.0,25.2058,25.2157,25.186,25.186,3100.0
2010-04-16 10:30:00,25.5,25.56,25.5,25.54,2500.0,25.1959,25.2552,25.1959,25.2354,2500.0
2010-04-16 10:35:00,25.54,25.55,25.35,25.35,2200.0,25.2354,25.2453,25.0477,25.0477,2200.0
2010-04-16 10:40:00,25.39,25.4,25.34,25.35,1600.0,25.0872,25.0971,25.0378,25.0477,1600.0
2010-04-16 10:45:00,25.33,25.38,25.33,25.37,700.0,25.0279,25.0773,25.0279,25.0675,700.0
2010-04-16 10:50:00,25.29,25.29,25.2,25.2,700.0,24.9884,24.9884,24.8995,24.8995,700.0
2010-04-16 10:55:00,25.16,25.19,25.16,25.18,500.0,24.86,24.8896,24.86,24.8797,500.0
2010-04-16 11:00:00,25.21,25.21,25.21,25.21,100.0,24.9094,24.9094,24.9094,24.9094,100.0
2010-04-16 11:05:00,25.24,25.24,25.23,25.23,600.0,24.939,24.939,24.9291,24.9291,600.0
2010-04-16 11:10:00,25.19,25.19,25.1,25.13,700.0,24.8896,24.8896,24.8007,24.8303,700.0
2010-04-16 11:15:00,25.07,25.1,25.05,25.06,1900.0,24.771,24.8007,24.7513,24.7611,1900.0
2010-04-16 11:20:00,25.07,25.18,25.07,25.16,1800.0,24.771,24.8797,24.771,24.86,1800.0
2010-04-16 11:25:00,25.13,25.18,25.1,25.17,5600.0,24.8303,24.8797,24.8007,24.8698,5600.0
2010-04-16 11:30:00,25.17,25.19,25.1,25.13,800.0,24.8698,24.8896,24.8007,24.8303,800.0
2010-04-16 11:35:00,25.15,25.17,25.15,25.16,400.0,24.8501,24.8698,24.8501,24.86,400.0
2010-04-16 11:40:00,25.14,25.15,25.14,25.15,200.0,24.8402,24.8501,24.8402,24.8501,200.0
2010-04-16 11:45:00,25.06,25.06,25.06,25.06,200.0,24.7611,24.7611,24.7611,24.7611,200.0
2010-04-16 11:50:00,25.03,25.03,24.94,24.98,1600.0,24.7315,24.7315,24.6426,24.6821,1600.0
2010-04-16 11:55:00,24.99,25.0,24.98,25.0,500.0,24.692,24.7019,24.6821,24.7019,500.0
2010-04-16 12:00:00,24.95,24.95,24.95,24.95,100.0,24.6525,24.6525,24.6525,24.6525,100.0
2010-04-16 12:05:00,24.97,24.97,24.95,24.95,300.0,24.6722,24.6722,24.6525,24.6525,300.0
2010-04-16 12:10:00,25.0,25.03,25.0,25.03,700.0,24.7019,24.7315,24.7019,24.7315,700.0
2010-04-16 12:15:00,25.0,25.03,25.0,25.03,300.0,24.7019,24.7315,24.7019,24.7315,300.0
2010-04-16 12:20:00,25.01,25.02,24.99,25.0,800.0,24.7117,24.7216,24.692,24.7019,800.0
2010-04-16 12:25:00,25.01,25.02,24.99,24.99,400.0,24.7117,24.7216,24.692,24.692,400.0
2010-04-16 12:30:00,25.01,25.01,25.01,25.01,500.0,24.7117,24.7117,24.7117,24.7117,500.0
2010-04-16 12:35:00,25.0,25.0,24.96,24.96,800.0,24.7019,24.7019,24.6623,24.6623,800.0
2010-04-16 12:40:00,24.94,24.96,24.94,24.96,500.0,24.6426,24.6623,24.6426,24.6623,500.0
2010-04-16 12:45:00,24.97,24.99,24.97,24.99,300.0,24.6722,24.692,24.6722,24.692,300.0
2010-04-16 12:50:00,25.02,25.02,25.02,25.02,100.0,24.7216,24.7216,24.7216,24.7216,100.0
2010-04-16 12:55:00,25.05,25.1,25.03,25.1,900.0,24.7513,24.8007,24.7315,24.8007,900.0
2010-04-16 13:00:00,25.09,25.1,25.09,25.09,1000.0,24.7908,24.8007,24.7908,24.7908,1000.0
2010-04-16 13:05:00,25.14,25.14,25.14,25.14,100.0,24.8402,24.8402,24.8402,24.8402,100.0
2010-04-16 13:10:00,25.15,25.17,25.13,25.13,800.0,24.8501,24.8698,24.8303,24.8303,800.0
2010-04-16 13:15:00,25.14,25.14,25.0,25.03,1300.0,24.8402,24.8402,24.7019,24.7315,1300.0
2010-04-16 13:20:00,25.04,25.06,25.04,25.05,300.0,24.7414,24.7611,24.7414,24.7513,300.0
2010-04-16 13:25:00,25.05,25.05,25.05,25.05,100.0,24.7513,24.7513,24.7513,24.7513,100.0
2010-04-16 13:30:00,25.05,25.05,25.05,25.05,0.0,24.7513,24.7513,24.7513,24.7513,0.0
2010-04-16 13:35:00,25.05,25.05,25.04,25.05,500.0,24.7513,24.7513,24.7414,24.7513,500.0
2010-04-16 13:40:00,25.05,25.09,25.05,25.09,200.0,24.7513,24.7908,24.7513,24.7908,200.0
2010-04-16 13:45:00,25.06,25.06,24.98,24.98,1000.0,24.7611,24.7611,24.6821,24.6821,1000.0
2010-04-16 13:50:00,24.98,24.98,24.97,24.98,600.0,24.6821,24.6821,24.6722,24.6821,600.0
2010-04-16 13:55:00,24.96,25.04,24.96,25.04,800.0,24.6623,24.7414,24.6623,24.7414,800.0
2010-04-16 14:00:00,25.07,25.07,25.04,25.07,500.0,24.771,24.771,24.7414,24.771,500.0
2010-04-16 14:05:00,25.07,25.18,25.07,25.18,2100.0,24.771,24.8797,24.771,24.8797,2100.0
2010-04-16 14:10:00,25.17,25.21,25.16,25.18,1100.0,24.8698,24.9094,24.86,24.8797,1100.0
2010-04-16 14:15:00,25.19,25.21,25.16,25.19,2200.0,24.8896,24.9094,24.86,24.8896,2200.0
2010-04-16 14:20:00,25.18,25.2,25.18,25.2,800.0,24.8797,24.8995,24.8797,24.8995,800.0
2010-04-16 14:25:00,25.21,25.23,25.17,25.2,1700.0,24.9094,24.9291,24.8698,24.8995,1700.0
2010-04-16 14:30:00,25.18,25.18,25.18,25.18,400.0,24.8797,24.8797,24.8797,24.8797,400.0
2010-04-16 14:35:00,25.17,25.18,25.1,25.1,1500.0,24.8698,24.8797,24.8007,24.8007,1500.0
2010-04-16 14:40:00,25.09,25.17,25.08,25.13,3300.0,24.7908,24.8698,24.7809,24.8303,3300.0
2010-04-16 14:45:00,25.13,25.13,25.05,25.05,2400.0,24.8303,24.8303,24.7513,24.7513,2400.0
2010-04-16 14:50:00,25.06,25.06,25.02,25.02,3500.0,24.7611,24.7611,24.7216,24.7216,3500.0
2010-04-16 14:55:00,25.01,25.05,24.99,24.99,1800.0,24.7117,24.7513,24.692,24.692,1800.0
2010-04-16 15:00:00,25.0,25.05,25.0,25.03,2000.0,24.7019,24.7513,24.7019,24.7315,2000.0
2010-04-16 15:05:00,25.06,25.07,25.02,25.07,1000.0,24.7611,24.771,24.7216,24.771,1000.0
2010-04-16 15:10:00,25.07,25.08,25.04,25.07,1700.0,24.771,24.7809,24.7414,24.771,1700.0
2010-04-16 15:15:00,25.06,25.06,25.03,25.03,500.0,24.7611,24.7611,24.7315,24.7315,500.0
2010-04-16 15:20:00,25.03,25.06,25.03,25.05,2000.0,24.7315,24.7611,24.7315,24.7513,2000.0
2010-04-16 15:25:00,25.05,25.05,25.03,25.04,4800.0,24.7513,24.7513,24.7315,24.7414,4800.0
2010-04-16 15:30:00,25.04,25.05,25.01,25.03,6100.0,24.7414,24.7513,24.7117,24.7315,6100.0
2010-04-16 15:35:00,25.03,25.06,25.02,25.06,2900.0,24.7315,24.7611,24.7216,24.7611,2900.0
2010-04-16 15:40:00,25.07,25.11,25.06,25.08,4700.0,24.771,24.8106,24.7611,24.7809,4700.0
2010-04-16 15:45:00,25.07,25.09,25.02,25.06,8700.0,24.771,24.7908,24.7216,24.7611,8700.0
2010-04-16 15:50:00,25.06,25.07,25.05,25.05,3000.0,24.7611,24.771,24.7513,24.7513,3000.0
2010-04-16 15:55:00,25.05,25.05,25.0,25.02,11900.0,24.7513,24.7513,24.7019,24.7216,11900.0
2010-04-19 09:30:00,24.82,25.03,24.82,25.03,2000.0,24.524,24.7315,24.524,24.7315,2000.0
2010-04-19 09:35:00,25.09,25.13,25.09,25.1,1600.0,24.7908,24.8303,24.7908,24.8007,1600.0
2010-04-19 09:40:00,25.08,25.08,24.93,25.0,3200.0,24.7809,24.7809,24.6327,24.7019,3200.0
2010-04-19 09:45:00,25.0,25.0,25.0,25.0,700.0,24.7019,24.7019,24.7019,24.7019,700.0
2010-04-19 09:50:00,25.0,25.04,25.0,25.03,3000.0,24.7019,24.7414,24.7019,24.7315,3000.0
2010-04-19 09:55:00,25.04,25.07,25.02,25.03,2100.0,24.7414,24.771,24.7216,24.7315,2100.0
2010-04-19 10:00:00,25.0,25.03,24.99,25.01,3200.0,24.7019,24.7315,24.692,24.7117,3200.0
2010-04-19 10:05:00,24.92,24.98,24.92,24.98,1400.0,24.6228,24.6821,24.6228,24.6821,1400.0
2010-04-19 10:10:00,24.96,25.02,24.96,25.0,2200.0,24.6623,24.7216,24.6623,24.7019,2200.0
2010-04-19 10:15:00,25.02,25.03,25.01,25.02,2000.0,24.7216,24.7315,24.7117,24.7216,2000.0
2010-04-19 10:20:00,25.03,25.03,25.01,25.01,2600.0,24.7315,24.7315,24.7117,24.7117,2600.0
2010-04-19 10:25:00,25.0,25.02,24.99,25.01,2000.0,24.7019,24.7216,24.692,24.7117,2000.0
2010-04-19 10:30:00,25.0,25.02,24.99,25.01,1000.0,24.7019,24.7216,24.692,24.7117,1000.0
2010-04-19 10:35:00,25.0,25.0,24.95,25.0,2500.0,24.7019,24.7019,24.6525,24.7019,2500.0
2010-04-19 10:40:00,25.0,25.01,24.99,25.0,1000.0,24.7019,24.7117,24.692,24.7019,1000.0
2010-04-19 10:45:00,24.99,25.01,24.99,25.01,500.0,24.692,24.7117,24.692,24.7117,500.0
2010-04-19 10:50:00,25.0,25.0,24.96,24.96,2500.0,24.7019,24.7019,24.6623,24.6623,2500.0
2010-04-19 10:55:00,24.99,25.0,24.99,25.0,1200.0,24.692,24.7019,24.692,24.7019,1200.0
2010-04-19 11:00:00,25.0,25.01,24.95,24.95,2800.0,24.7019,24.7117,24.6525,24.6525,2800.0
2010-04-19 11:05:00,24.94,24.96,24.94,24.95,3500.0,24.6426,24.6623,24.6426,24.6525,3500.0
2010-04-19 11:10:00,24.95,24.96,24.92,24.95,1500.0,24.6525,24.6623,24.6228,24.6525,1500.0
2010-04-19 11:15:00,24.94,24.95,24.93,24.95,1200.0,24.6426,24.6525,24.6327,24.6525,1200.0
2010-04-19 11:20:00,24.95,24.95,24.95,24.95,400.0,24.6525,24.6525,24.6525,24.6525,400.0
2010-04-19 11:25:00,24.95,24.95,24.88,24.89,1500.0,24.6525,24.6525,24.5833,24.5932,1500.0
2010-04-19 11:30:00,24.9,24.9,24.86,24.87,1600.0,24.6031,24.6031,24.5635,24.5734,1600.0
2010-04-19 11:35:00,24.87,24.88,24.82,24.82,1200.0,24.5734,24.5833,24.524,24.524,1200.0
2010-04-19 11:40:00,24.88,24.9,24.84,24.86,2000.0,24.5833,24.6031,24.5438,24.5635,2000.0
2010-04-19 11:45:00,24.84,24.84,24.79,24.82,1100.0,24.5438,24.5438,24.4944,24.524,1100.0
2010-04-19 11:50:00,24.75,24.75,24.6,24.64,4700.0,24.4548,24.4548,24.3066,24.3462,4700.0
2010-04-19 11:55:00,24.64,24.66,24.6,24.6,2100.0,24.3462,24.3659,24.3066,24.3066,2100.0
2010-04-19 12:00:00,24.62,24.68,24.61,24.64,2200.0,24.3264,24.3857,24.3165,24.3462,2200.0
2010-04-19 12:05:00,24.67,24.67,24.6,24.61,1500.0,24.3758,24.3758,24.3066,24.3165,1500.0
2010-04-19 12:10:00,24.64,24.64,24.6,24.63,2400.0,24.3462,24.3462,24.3066,24.3363,2400.0
2010-04-19 12:15:00,24.68,24.7,24.67,24.7,800.0,24.3857,24.4054,24.3758,24.4054,800.0
2010-04-19 12:20:00,24.73,24.73,24.71,24.71,600.0,24.4351,24.4351,24.4153,24.4153,600.0
2010-04-19 12:25:00,24.74,24.74,24.73,24.74,900.0,24.445,24.445,24.4351,24.445,900.0
2010-04-19 12:30:00,24.71,24.71,24.64,24.64,600.0,24.4153,24.4153,24.3462,24.3462,600.0
2010-04-19 12:35:00,24.67,24.7,24.67,24.7,800.0,24.3758,24.4054,24.3758,24.4054,800.0
2010-04-19 12:40:00,24.72,24.74,24.72,24.73,800.0,24.4252,24.445,24.4252,24.4351,800.0
2010-04-19 12:45:00,24.75,24.78,24.73,24.76,2800.0,24.4548,24.4845,24.4351,24.4647,2800.0
2010-04-19 12:50:00,24.79,24.79,24.76,24.77,900.0,24.4944,24.4944,24.4647,24.4746,900.0
2010-04-19 12:55:00,24.78,24.81,24.78,24.8,2500.0,24.4845,24.5141,24.4845,24.5042,2500.0
2010-04-19 13:00:00,24.79,24.79,24.78,24.78,4200.0,24.4944,24.4944,24.4845,24.4845,4200.0
2010-04-19 13:05:00,24.74,24.77,24.74,24.74,1700.0,24.445,24.4746,24.445,24.445,1700.0
2010-04-19 13:10:00,24.74,24.76,24.72,24.76,1300.0,24.445,24.4647,24.4252,24.4647,1300.0
2010-04-19 13:15:00,24.76,24.76,24.7,24.74,1700.0,24.4647,24.4647,24.4054,24.445,1700.0
2010-04-19 13:20:00,24.73,24.74,24.71,24.72,400.0,24.4351,24.445,24.4153,24.4252,400.0
2010-04-19 13:25:00,24.75,24.75,24.73,24.75,2000.0,24.4548,24.4548,24.4351,24.4548,2000.0
2010-04-19 13:30:00,24.79,24.79,24.73,24.73,600.0,24.4944,24.4944,24.4351,24.4351,600.0
2010-04-19 13:35:00,24.75,24.77,24.74,24.77,1300.0,24.4548,24.4746,24.445,24.4746,1300.0
2010-04-19 13:40:00,24.77,24.8,24.77,24.8,2200.0,24.4746,24.5042,24.4746,24.5042,2200.0
2010-04-19 13:45:00,24.79,24.81,24.79,24.8,1100.0,24.4944,24.5141,24.4944,24.5042,1100.0
2010-04-19 13:50:00,24.77,24.79,24.73,24.73,1200.0,24.4746,24.4944,24.4351,24.4351,1200.0
2010-04-19 13:55:00,24.74,24.74,24.72,24.73,400.0,24.445,24.445,24.4252,24.4351,400.0
2010-04-19 14:00:00,24.72,24.74,24.71,24.74,500.0,24.4252,24.445,24.4153,24.445,500.0
2010-04-19 14:05:00,24.75,24.82,24.75,24.82,800.0,24.4548,24.524,24.4548,24.524,800.0
2010-04-19 14:10:00,24.83,24.85,24.83,24.85,400.0,24.5339,24.5537,24.5339,24.5537,400.0
2010-04-19 14:15:00,24.84,24.92,24.84,24.92,600.0,24.5438,24.6228,24.5438,24.6228,600.0
2010-04-19 14:20:00,24.92,24.93,24.92,24.93,1200.0,24.6228,24.6327,24.6228,24.6327,1200.0
2010-04-19 14:25:00,24.93,25.0,24.93,25.0,2200.0,24.6327,24.7019,24.6327,24.7019,2200.0
2010-04-19 14:30:00,24.99,25.0,24.98,25.0,2900.0,24.692,24.7019,24.6821,24.7019,2900.0
2010-04-19 14:35:00,25.0,25.0,25.0,25.0,500.0,24.7019,24.7019,24.7019,24.7019,500.0
2010-04-19 14:40:00,24.99,24.99,24.99,24.99,100.0,24.692,24.692,24.692,24.692,100.0
2010-04-19 14:45:00,25.02,25.02,24.96,24.96,1300.0,24.7216,24.7216,24.6623,24.6623,1300.0
2010-04-19 14:50:00,24.96,24.98,24.96,24.97,1900.0,24.6623,24.6821,24.6623,24.6722,1900.0
2010-04-19 14:55:00,24.97,25.0,24.94,25.0,2800.0,24.6722,24.7019,24.6426,24.7019,2800.0
2010-04-19 15:00:00,25.01,25.1,25.01,25.08,1600.0,24.7117,24.8007,24.7117,24.7809,1600.0
2010-04-19 15:05:00,25.03,25.08,25.03,25.08,1000.0,24.7315,24.7809,24.7315,24.7809,1000.0
2010-04-19 15:10:00,25.05,25.07,25.04,25.04,1800.0,24.7513,24.771,24.7414,24.7414,1800.0
2010-04-19 15:15:00,25.06,25.07,24.99,25.0,4000.0,24.7611,24.771,24.692,24.7019,4000.0
2010-04-19 15:20:00,25.0,25.05,25.0,25.04,1700.0,24.7019,24.7513,24.7019,24.7414,1700.0
2010-04-19 15:25:00,25.04,25.06,25.01,25.06,2600.0,24.7414,24.7611,24.7117,24.7611,2600.0
2010-04-19 15:30:00,25.04,25.06,25.03,25.05,1100.0,24.7414,24.7611,24.7315,24.7513,1100.0
2010-04-19 15:35:00,25.04,25.07,25.0,25.0,2500.0,24.7414,24.771,24.7019,24.7019,2500.0
2010-04-19 15:40:00,24.99,24.99,24.95,24.95,2400.0,24.692,24.692,24.6525,24.6525,2400.0
2010-04-19 15:45:00,24.96,25.02,24.96,25.0,3600.0,24.6623,24.7216,24.6623,24.7019,3600.0
2010-04-19 15:50:00,24.98,24.99,24.96,24.99,2400.0,24.6821,24.692,24.6623,24.692,2400.0
2010-04-19 15:55:00,24.99,25.0,24.95,24.98,7300.0,24.692,24.7019,24.6525,24.6821,7300.0
2010-04-20 09:30:00,25.02,25.37,25.02,25.27,3000.0,24.7216,25.0675,24.7216,24.9686,3000.0
2010-04-20 09:35:00,25.23,25.27,25.19,25.19,1600.0,24.9291,24.9686,24.8896,24.8896,1600.0
2010-04-20 09:40:00,25.2,25.2,25.07,25.13,3500.0,24.8995,24.8995,24.771,24.8303,3500.0
2010-04-20 09:45:00,25.15,25.15,25.05,25.07,3000.0,24.8501,24.8501,24.7513,24.771,3000.0
2010-04-20 09:50:00,25.07,25.07,25.03,25.03,2200.0,24.771,24.771,24.7315,24.7315,2200.0
2010-04-20 09:55:00,25.08,25.09,25.02,25.04,6900.0,24.7809,24.7908,24.7216,24.7414,6900.0
2010-04-20 10:00:00,25.04,25.04,25.01,25.02,900.0,24.7414,24.7414,24.7117,24.7216,900.0
2010-04-20 10:05:00,25.01,25.01,24.91,24.93,2100.0,24.7117,24.7117,24.6129,24.6327,2100.0
2010-04-20 10:10:00,24.96,25.02,24.96,25.01,700.0,24.6623,24.7216,24.6623,24.7117,700.0
2010-04-20 10:15:00,25.03,25.05,24.98,25.0,3000.0,24.7315,24.7513,24.6821,24.7019,3000.0
2010-04-20 10:20:00,25.0,25.06,24.9,25.04,3100.0,24.7019,24.7611,24.6031,24.7414,3100.0
2010-04-20 10:25:00,25.09,25.1,24.97,24.98,5000.0,24.7908,24.8007,24.6722,24.6821,5000.0
2010-04-20 10:30:00,24.97,24.97,24.94,24.97,500.0,24.6722,24.6722,24.6426,24.6722,500.0
2010-04-20 10:35:00,24.98,24.98,24.97,24.97,800.0,24.6821,24.6821,24.6722,24.6722,800.0
2010-04-20 10:40:00,24.98,25.0,24.98,24.98,12800.0,24.6821,24.7019,24.6821,24.6821,12800.0
2010-04-20 10:45:00,24.99,24.99,24.91,24.98,2800.0,24.692,24.692,24.6129,24.6821,2800.0
2010-04-20 10:50:00,24.99,25.0,24.99,24.99,400.0,24.692,24.7019,24.692,24.692,400.0
2010-04-20 10:55:00,25.0,25.02,24.99,25.02,700.0,24.7019,24.7216,24.692,24.7216,700.0
2010-04-20 11:00:00,25.02,25.08,25.02,25.08,1900.0,24.7216,24.7809,24.7216,24.7809,1900.0
2010-04-20 11:05:00,25.08,25.09,24.95,24.99,12100.0,24.7809,24.7908,24.6525,24.692,12100.0
2010-04-20 11:10:00,24.99,25.0,24.99,25.0,600.0,24.692,24.7019,24.692,24.7019,600.0
2010-04-20 11:15:00,25.0,25.0,24.99,24.99,700.0,24.7019,24.7019,24.692,24.692,700.0
2010-04-20 11:20:00,25.0,25.0,24.95,24.96,1600.0,24.7019,24.7019,24.6525,24.6623,1600.0
2010-04-20 11:25:00,25.0,25.0,24.94,24.97,1600.0,24.7019,24.7019,24.6426,24.6722,1600.0
2010-04-20 11:30:00,24.99,25.0,24.99,24.99,700.0,24.692,24.7019,24.692,24.692,700.0
2010-04-20 11:35:00,25.0,25.03,25.0,25.0,1000.0,24.7019,24.7315,24.7019,24.7019,1000.0
2010-04-20 11:40:00,25.0,25.07,25.0,25.0,2900.0,24.7019,24.771,24.7019,24.7019,2900.0
2010-04-20 11:45:00,25.0,25.05,25.0,25.05,2500.0,24.7019,24.7513,24.7019,24.7513,2500.0
2010-04-20 11:50:00,25.04,25.08,25.0,25.08,2600.0,24.7414,24.7809,24.7019,24.7809,2600.0
2010-04-20 11:55:00,25.09,25.09,25.0,25.01,9400.0,24.7908,24.7908,24.7019,24.7117,9400.0
2010-04-20 12:00:00,25.05,25.05,25.0,25.03,900.0,24.7513,24.7513,24.7019,24.7315,900.0
2010-04-20 12:05:00,25.04,25.06,25.0,25.05,11200.0,24.7414,24.7611,24.7019,24.7513,11200.0
2010-04-20 12:10:00,25.06,25.08,25.0,25.0,5600.0,24.7611,24.7809,24.7019,24.7019,5600.0
2010-04-20 12:15:00,25.04,25.07,25.01,25.01,2400.0,24.7414,24.771,24.7117,24.7117,2400.0
2010-04-20 12:20:00,25.0,25.02,25.0,25.01,3500.0,24.7019,24.7216,24.7019,24.7117,3500.0
2010-04-20 12:25:00,25.02,25.02,25.0,25.0,300.0,24.7216,24.7216,24.7019,24.7019,300.0
2010-04-20 12:30:00,25.01,25.04,25.01,25.02,1700.0,24.7117,24.7414,24.7117,24.7216,1700.0
2010-04-20 12:35:00,25.03,25.03,25.01,25.01,600.0,24.7315,24.7315,24.7117,24.7117,600.0
2010-04-20 12:40:00,25.03,25.04,25.03,25.04,200.0,24.7315,24.7414,24.7315,24.7414,200.0
2010-04-20 12:45:00,25.05,25.05,25.0,25.01,1500.0,24.7513,24.7513,24.7019,24.7117,1500.0
2010-04-20 12:50:00,25.01,25.01,25.0,25.0,300.0,24.7117,24.7117,24.7019,24.7019,300.0
2010-04-20 12:55:00,25.01,25.06,25.01,25.02,2200.0,24.7117,24.7611,24.7117,24.7216,2200.0
2010-04-20 13:00:00,25.05,25.07,25.01,25.01,4600.0,24.7513,24.771,24.7117,24.7117,4600.0
2010-04-20 13:05:00,25.03,25.03,25.01,25.01,500.0,24.7315,24.7315,24.7117,24.7117,500.0
2010-04-20 13:10:00,25.01,25.01,24.97,24.97,1900.0,24.7117,24.7117,24.6722,24.6722,1900.0
2010-04-20 13:15:00,24.97,24.97,24.97,24.97,100.0,24.6722,24.6722,24.6722,24.6722,100.0
2010-04-20 13:20:00,24.99,24.99,24.98,24.99,900.0,24.692,24.692,24.6821,24.692,900.0
2010-04-20 13:25:00,24.99,25.01,24.99,24.99,700.0,24.692,24.7117,24.692,24.692,700.0
2010-04-20 13:30:00,25.0,25.01,25.0,25.01,400.0,24.7019,24.7117,24.7019,24.7117,400.0
2010-04-20 13:35:00,25.01,25.03,25.01,25.02,1100.0,24.7117,24.7315,24.7117,24.7216,1100.0
2010-04-20 13:40:00,25.02,25.02,24.97,24.97,2800.0,24.7216,24.7216,24.6722,24.6722,2800.0
2010-04-20 13:45:00,24.97,24.97,24.96,24.96,400.0,24.6722,24.6722,24.6623,24.6623,400.0
2010-04-20 13:50:00,24.96,25.0,24.96,24.97,1500.0,24.6623,24.7019,24.6623,24.6722,1500.0
2010-04-20 13:55:00,24.98,24.99,24.95,24.95,2600.0,24.6821,24.692,24.6525,24.6525,2600.0
2010-04-20 14:00:00,24.96,24.98,24.95,24.98,1600.0,24.6623,24.6821,24.6525,24.6821,1600.0
2010-04-20 14:05:00,24.97,24.97,24.92,24.94,800.0,24.6722,24.6722,24.6228,24.6426,800.0
2010-04-20 14:10:00,24.94,24.97,24.94,24.97,700.0,24.6426,24.6722,24.6426,24.6722,700.0
2010-04-20 14:15:00,24.96,24.99,24.96,24.99,4500.0,24.6623,24.692,24.6623,24.692,4500.0
2010-04-20 14:20:00,24.97,24.99,24.96,24.96,2200.0,24.6722,24.692,24.6623,24.6623,2200.0
2010-04-20 14:25:00,24.94,24.95,24.94,24.95,600.0,24.6426,24.6525,24.6426,24.6525,600.0
2010-04-20 14:30:00,24.95,24.96,24.95,24.96,2300.0,24.6525,24.6623,24.6525,24.6623,2300.0
2010-04-20 14:35:00,24.98,24.99,24.97,24.97,2700.0,24.6821,24.692,24.6722,24.6722,2700.0
2010-04-20 14:40:00,24.98,24.99,24.93,24.93,3200.0,24.6821,24.692,24.6327,24.6327,3200.0
2010-04-20 14:45:00,24.94,24.95,24.93,24.94,1600.0,24.6426,24.6525,24.6327,24.6426,1600.0
2010-04-20 14:50:00,24.94,24.95,24.93,24.93,3600.0,24.6426,24.6525,24.6327,24.6327,3600.0
2010-04-20 14:55:00,24.96,24.96,24.93,24.94,3700.0,24.6623,24.6623,24.6327,24.6426,3700.0
2010-04-20 15:00:00,24.94,24.95,24.93,24.94,3800.0,24.6426,24.6525,24.6327,24.6426,3800.0
2010-04-20 15:05:00,24.94,24.94,24.92,24.93,6400.0,24.6426,24.6426,24.6228,24.6327,6400.0
2010-04-20 15:10:00,24.94,24.97,24.93,24.96,7000.0,24.6426,24.6722,24.6327,24.6623,7000.0
2010-04-20 15:15:00,24.95,24.97,24.91,24.91,4700.0,24.6525,24.6722,24.6129,24.6129,4700.0
2010-04-20 15:20:00,24.91,24.91,24.9,24.91,3600.0,24.6129,24.6129,24.6031,24.6129,3600.0
2010-04-20 15:25:00,24.9,24.92,24.9,24.92,4100.0,24.6031,24.6228,24.6031,24.6228,4100.0
2010-04-20 15:30:00,24.92,24.94,24.91,24.94,4200.0,24.6228,24.6426,24.6129,24.6426,4200.0
2010-04-20 15:35:00,24.93,24.95,24.93,24.94,5000.0,24.6327,24.6525,24.6327,24.6426,5000.0
2010-04-20 15:40:00,24.94,24.95,24.92,24.94,9000.0,24.6426,24.6525,24.6228,24.6426,9000.0
2010-04-20 15:45:00,24.95,24.95,24.9,24.92,8400.0,24.6525,24.6525,24.6031,24.6228,8400.0
2010-04-20 15:50:00,24.93,24.95,24.91,24.94,7100.0,24.6327,24.6525,24.6129,24.6426,7100.0
2010-04-20 15:55:00,24.94,24.99,24.94,24.98,8200.0,24.6426,24.692,24.6426,24.6821,8200.0
2010-04-21 09:30:00,24.93,25.14,24.93,25.05,1700.0,24.6327,24.8402,24.6327,24.7513,1700.0
2010-04-21 09:35:00,25.06,25.11,25.06,25.11,200.0,24.7611,24.8106,24.7611,24.8106,200.0
2010-04-21 09:40:00,25.13,25.13,25.02,25.02,900.0,24.8303,24.8303,24.7216,24.7216,900.0
2010-04-21 09:45:00,25.08,25.08,25.08,25.08,200.0,24.7809,24.7809,24.7809,24.7809,200.0
2010-04-21 09:50:00,25.05,25.08,25.05,25.08,300.0,24.7513,24.7809,24.7513,24.7809,300.0
2010-04-21 09:55:00,25.1,25.1,25.07,25.07,800.0,24.8007,24.8007,24.771,24.771,800.0
2010-04-21 10:00:00,25.08,25.08,24.95,24.95,500.0,24.7809,24.7809,24.6525,24.6525,500.0
2010-04-21 10:05:00,25.02,25.03,25.02,25.03,400.0,24.7216,24.7315,24.7216,24.7315,400.0
2010-04-21 10:10:00,25.04,25.08,25.04,25.05,1100.0,24.7414,24.7809,24.7414,24.7513,1100.0
2010-04-21 10:15:00,25.07,25.07,24.95,24.95,900.0,24.771,24.771,24.6525,24.6525,900.0
2010-04-21 10:20:00,24.94,24.95,24.89,24.89,700.0,24.6426,24.6525,24.5932,24.5932,700.0
2010-04-21 10:25:00,24.91,24.91,24.82,24.83,2200.0,24.6129,24.6129,24.524,24.5339,2200.0
2010-04-21 10:30:00,24.81,24.89,24.8,24.8,2500.0,24.5141,24.5932,24.5042,24.5042,2500.0
2010-04-21 10:35:00,24.84,24.89,24.84,24.85,3200.0,24.5438,24.5932,24.5438,24.5537,3200.0
2010-04-21 10:40:00,24.88,24.91,24.84,24.87,6900.0,24.5833,24.6129,24.5438,24.5734,6900.0
2010-04-21 10:45:00,24.88,24.97,24.86,24.95,8500.0,24.5833,24.6722,24.5635,24.6525,8500.0
2010-04-21 10:50:00,24.95,24.96,24.93,24.93,1300.0,24.6525,24.6623,24.6327,24.6327,1300.0
2010-04-21 10:55:00,24.97,24.97,24.9,24.9,1400.0,24.6722,24.6722,24.6031,24.6031,1400.0
2010-04-21 11:00:00,24.92,24.97,24.92,24.97,800.0,24.6228,24.6722,24.6228,24.6722,800.0
2010-04-21 11:05:00,24.97,25.0,24.97,25.0,900.0,24.6722,24.7019,24.6722,24.7019,900.0
2010-04-21 11:10:00,25.01,25.05,25.0,25.05,2100.0,24.7117,24.7513,24.7019,24.7513,2100.0
2010-04-21 11:15:00,25.08,25.15,25.07,25.15,1200.0,24.7809,24.8501,24.771,24.8501,1200.0
2010-04-21 11:20:00,25.14,25.18,25.14,25.15,4600.0,24.8402,24.8797,24.8402,24.8501,4600.0
2010-04-21 11:25:00,25.1,25.12,25.08,25.12,1000.0,24.8007,24.8204,24.7809,24.8204,1000.0
2010-04-21 11:30:00,25.12,25.12,25.1,25.11,900.0,24.8204,24.8204,24.8007,24.8106,900.0
2010-04-21 11:35:00,25.13,25.14,25.11,25.14,1000.0,24.8303,24.8402,24.8106,24.8402,1000.0
2010-04-21 11:40:00,25.14,25.14,25.14,25.14,200.0,24.8402,24.8402,24.8402,24.8402,200.0
2010-04-21 11:45:00,25.16,25.16,25.13,25.14,500.0,24.86,24.86,24.8303,24.8402,500.0
2010-04-21 11:50:00,25.14,25.16,25.14,25.15,18500.0,24.8402,24.86,24.8402,24.8501,18500.0
2010-04-21 11:55:00,25.16,25.16,25.15,25.16,2400.0,24.86,24.86,24.8501,24.86,2400.0
2010-04-21 12:00:00,25.15,25.16,25.15,25.16,800.0,24.8501,24.86,24.8501,24.86,800.0
2010-04-21 12:05:00,25.16,25.16,25.15,25.15,1200.0,24.86,24.86,24.8501,24.8501,1200.0
2010-04-21 12:10:00,25.16,25.23,25.16,25.23,800.0,24.86,24.9291,24.86,24.9291,800.0
2010-04-21 12:15:00,25.21,25.23,25.21,25.23,300.0,24.9094,24.9291,24.9094,24.9291,300.0
2010-04-21 12:20:00,25.25,25.25,25.24,25.24,500.0,24.9489,24.9489,24.939,24.939,500.0
2010-04-21 12:25:00,25.24,25.32,25.24,25.31,1100.0,24.939,25.018,24.939,25.0082,1100.0
2010-04-21 12:30:00,25.31,25.31,25.3,25.3,1600.0,25.0082,25.0082,24.9983,24.9983,1600.0
2010-04-21 12:35:00,25.28,25.34,25.28,25.34,1200.0,24.9785,25.0378,24.9785,25.0378,1200.0
2010-04-21 12:40:00,25.37,25.37,25.36,25.36,800.0,25.0675,25.0675,25.0576,25.0576,800.0
2010-04-21 12:45:00,25.36,25.36,25.34,25.35,2200.0,25.0576,25.0576,25.0378,25.0477,2200.0
2010-04-21 12:50:00,25.37,25.37,25.34,25.34,600.0,25.0675,25.0675,25.0378,25.0378,600.0
2010-04-21 12:55:00,25.4,25.41,25.37,25.41,2200.0,25.0971,25.107,25.0675,25.107,2200.0
2010-04-21 13:00:00,25.41,25.41,25.39,25.39,400.0,25.107,25.107,25.0872,25.0872,400.0
2010-04-21 13:05:00,25.35,25.35,25.35,25.35,100.0,25.0477,25.0477,25.0477,25.0477,100.0
2010-04-21 13:10:00,25.33,25.35,25.29,25.3,1400.0,25.0279,25.0477,24.9884,24.9983,1400.0
2010-04-21 13:15:00,25.3,25.3,25.3,25.3,200.0,24.9983,24.9983,24.9983,24.9983,200.0
2010-04-21 13:20:00,25.31,25.35,25.31,25.33,400.0,25.0082,25.0477,25.0082,25.0279,400.0
2010-04-21 13:25:00,25.33,25.35,25.33,25.35,300.0,25.0279,25.0477,25.0279,25.0477,300.0
2010-04-21 13:30:00,25.35,25.35,25.29,25.29,1700.0,25.0477,25.0477,24.9884,24.9884,1700.0
2010-04-21 13:35:00,25.3,25.35,25.3,25.35,1800.0,24.9983,25.0477,24.9983,25.0477,1800.0
2010-04-21 13:40:00,25.32,25.32,25.3,25.3,300.0,25.018,25.018,24.9983,24.9983,300.0
2010-04-21 13:45:00,25.3,25.3,25.27,25.3,1700.0,24.9983,24.9983,24.9686,24.9983,1700.0
2010-04-21 13:50:00,25.34,25.34,25.31,25.32,500.0,25.0378,25.0378,25.0082,25.018,500.0
2010-04-21 13:55:00,25.32,25.33,25.29,25.33,1400.0,25.018,25.0279,24.9884,25.0279,1400.0
2010-04-21 14:00:00,25.35,25.35,25.3,25.3,1800.0,25.0477,25.0477,24.9983,24.9983,1800.0
2010-04-21 14:05:00,25.33,25.33,25.26,25.26,2400.0,25.0279,25.0279,24.9588,24.9588,2400.0
2010-04-21 14:10:00,25.26,25.26,25.21,25.23,1200.0,24.9588,24.9588,24.9094,24.9291,1200.0
2010-04-21 14:15:00,25.25,25.25,25.15,25.17,1900.0,24.9489,24.9489,24.8501,24.8698,1900.0
2010-04-21 14:20:00,25.16,25.2,25.13,25.13,6200.0,24.86,24.8995,24.8303,24.8303,6200.0
2010-04-21 14:25:00,25.13,25.14,25.08,25.13,1800.0,24.8303,24.8402,24.7809,24.8303,1800.0
2010-04-21 14:30:00,25.09,25.11,25.08,25.11,300.0,24.7908,24.8106,24.7809,24.8106,300.0
2010-04-21 14:35:00,25.12,25.12,25.09,25.09,500.0,24.8204,24.8204,24.7908,24.7908,500.0
2010-04-21 14:40:00,25.13,25.13,25.13,25.13,100.0,24.8303,24.8303,24.8303,24.8303,100.0
2010-04-21 14:45:00,25.12,25.13,25.1,25.1,1000.0,24.8204,24.8303,24.8007,24.8007,1000.0
2010-04-21 14:50:00,25.12,25.12,25.07,25.1,1900.0,24.8204,24.8204,24.771,24.8007,1900.0
2010-04-21 14:55:00,25.12,25.13,25.07,25.13,2500.0,24.8204,24.8303,24.771,24.8303,2500.0
2010-04-21 15:00:00,25.14,25.18,25.11,25.13,4600.0,24.8402,24.8797,24.8106,24.8303,4600.0
2010-04-21 15:05:00,25.14,25.16,25.13,25.14,600.0,24.8402,24.86,24.8303,24.8402,600.0
2010-04-21 15:10:00,25.13,25.15,25.06,25.1,5900.0,24.8303,24.8501,24.7611,24.8007,5900.0
2010-04-21 15:15:00,25.09,25.19,25.09,25.19,3100.0,24.7908,24.8896,24.7908,24.8896,3100.0
2010-04-21 15:20:00,25.2,25.2,25.08,25.12,6800.0,24.8995,24.8995,24.7809,24.8204,6800.0
2010-04-21 15:25:00,25.13,25.18,25.08,25.08,7100.0,24.8303,24.8797,24.7809,24.7809,7100.0
2010-04-21 15:30:00,25.1,25.23,25.1,25.21,6000.0,24.8007,24.9291,24.8007,24.9094,6000.0
2010-04-21 15:35:00,25.23,25.26,25.22,25.24,2800.0,24.9291,24.9588,24.9192,24.939,2800.0
2010-04-21 15:40:00,25.25,25.28,25.21,25.21,8000.0,24.9489,24.9785,24.9094,24.9094,8000.0
2010-04-21 15:45:00,25.25,25.29,25.2,25.21,7500.0,24.9489,24.9884,24.8995,24.9094,7500.0
2010-04-21 15:50:00,25.22,25.24,25.18,25.2,5200.0,24.9192,24.939,24.8797,24.8995,5200.0
2010-04-21 15:55:00,25.21,25.21,25.12,25.16,6400.0,24.9094,24.9094,24.8204,24.86,6400.0
2010-04-22 09:30:00,24.78,24.82,24.63,24.63,5100.0,24.4845,24.524,24.3363,24.3363,5100.0
2010-04-22 09:35:00,24.7,24.83,24.7,24.83,1700.0,24.4054,24.5339,24.4054,24.5339,1700.0
2010-04-22 09:40:00,24.81,24.84,24.66,24.78,6600.0,24.5141,24.5438,24.3659,24.4845,6600.0
2010-04-22 09:45:00,24.75,24.83,24.75,24.79,2700.0,24.4548,24.5339,24.4548,24.4944,2700.0
2010-04-22 09:50:00,24.83,24.87,24.8,24.82,2500.0,24.5339,24.5734,24.5042,24.524,2500.0
2010-04-22 09:55:00,24.82,24.85,24.75,24.85,1700.0,24.524,24.5537,24.4548,24.5537,1700.0
2010-04-22 10:00:00,24.83,24.87,24.82,24.82,700.0,24.5339,24.5734,24.524,24.524,700.0
2010-04-22 10:05:00,24.83,24.94,24.8,24.81,2700.0,24.5339,24.6426,24.5042,24.5141,2700.0
2010-04-22 10:10:00,24.79,24.83,24.78,24.8,1000.0,24.4944,24.5339,24.4845,24.5042,1000.0
2010-04-22 10:15:00,24.84,24.95,24.76,24.79,3200.0,24.5438,24.6525,24.4647,24.4944,3200.0
2010-04-22 10:20:00,24.8,24.8,24.72,24.72,1700.0,24.5042,24.5042,24.4252,24.4252,1700.0
2010-04-22 10:25:00,24.73,24.91,24.73,24.91,3000.0,24.4351,24.6129,24.4351,24.6129,3000.0
2010-04-22 10:30:00,24.91,24.91,24.7,24.82,3000.0,24.6129,24.6129,24.4054,24.524,3000.0
2010-04-22 10:35:00,24.86,24.88,24.75,24.75,2700.0,24.5635,24.5833,24.4548,24.4548,2700.0
2010-04-22 10:40:00,24.76,24.82,24.7,24.78,2400.0,24.4647,24.524,24.4054,24.4845,2400.0
2010-04-22 10:45:00,24.81,24.81,24.78,24.79,1900.0,24.5141,24.5141,24.4845,24.4944,1900.0
2010-04-22 10:50:00,24.79,24.8,24.72,24.74,2000.0,24.4944,24.5042,24.4252,24.445,2000.0
2010-04-22 10:55:00,24.82,24.82,24.76,24.78,1500.0,24.524,24.524,24.4647,24.4845,1500.0
2010-04-22 11:00:00,24.76,24.8,24.76,24.8,1100.0,24.4647,24.5042,24.4647,24.5042,1100.0
2010-04-22 11:05:00,24.79,24.89,24.79,24.89,1000.0,24.4944,24.5932,24.4944,24.5932,1000.0
2010-04-22 11:10:00,24.89,24.97,24.89,24.97,1100.0,24.5932,24.6722,24.5932,24.6722,1100.0
2010-04-22 11:15:00,24.96,24.97,24.93,24.95,2300.0,24.6623,24.6722,24.6327,24.6525,2300.0
2010-04-22 11:20:00,24.94,24.96,24.92,24.96,2700.0,24.6426,24.6623,24.6228,24.6623,2700.0
2010-04-22 11:25:00,24.97,25.0,24.95,25.0,2600.0,24.6722,24.7019,24.6525,24.7019,2600.0
2010-04-22 11:30:00,25.0,25.0,24.92,24.92,900.0,24.7019,24.7019,24.6228,24.6228,900.0
2010-04-22 11:35:00,24.95,24.96,24.94,24.96,700.0,24.6525,24.6623,24.6426,24.6623,700.0
2010-04-22 11:40:00,24.96,24.99,24.96,24.98,900.0,24.6623,24.692,24.6623,24.6821,900.0
2010-04-22 11:45:00,24.95,24.95,24.9,24.9,600.0,24.6525,24.6525,24.6031,24.6031,600.0
2010-04-22 11:50:00,24.95,24.97,24.95,24.97,300.0,24.6525,24.6722,24.6525,24.6722,300.0
2010-04-22 11:55:00,24.99,25.0,24.99,25.0,1500.0,24.692,24.7019,24.692,24.7019,1500.0
2010-04-22 12:00:00,24.99,24.99,24.97,24.97,300.0,24.692,24.692,24.6722,24.6722,300.0
2010-04-22 12:05:00,24.99,25.05,24.99,25.02,3200.0,24.692,24.7513,24.692,24.7216,3200.0
2010-04-22 12:10:00,25.03,25.03,24.96,25.0,900.0,24.7315,24.7315,24.6623,24.7019,900.0
2010-04-22 12:15:00,24.99,24.99,24.99,24.99,200.0,24.692,24.692,24.692,24.692,200.0
2010-04-22 12:20:00,24.99,25.0,24.99,25.0,1300.0,24.692,24.7019,24.692,24.7019,1300.0
2010-04-22 12:25:00,25.01,25.01,25.0,25.0,500.0,24.7117,24.7117,24.7019,24.7019,500.0
2010-04-22 12:30:00,25.0,25.0,24.95,24.99,1200.0,24.7019,24.7019,24.6525,24.692,1200.0
2010-04-22 12:35:00,24.99,25.0,24.99,24.99,1800.0,24.692,24.7019,24.692,24.692,1800.0
2010-04-22 12:40:00,25.0,25.0,24.99,25.0,3300.0,24.7019,24.7019,24.692,24.7019,3300.0
2010-04-22 12:45:00,24.99,24.99,24.97,24.98,400.0,24.692,24.692,24.6722,24.6821,400.0
2010-04-22 12:50:00,24.99,24.99,24.99,24.99,100.0,24.692,24.692,24.692,24.692,100.0
2010-04-22 12:55:00,24.99,25.0,24.99,24.99,500.0,24.692,24.7019,24.692,24.692,500.0
2010-04-22 13:00:00,25.0,25.0,24.99,25.0,1500.0,24.7019,24.7019,24.692,24.7019,1500.0
2010-04-22 13:05:00,24.99,25.04,24.99,25.0,6700.0,24.692,24.7414,24.692,24.7019,6700.0
2010-04-22 13:10:00,25.0,25.0,25.0,25.0,8000.0,24.7019,24.7019,24.7019,24.7019,8000.0
2010-04-22 13:15:00,25.0,25.05,25.0,25.0,4600.0,24.7019,24.7513,24.7019,24.7019,4600.0
2010-04-22 13:20:00,25.0,25.04,24.99,24.99,2100.0,24.7019,24.7414,24.692,24.692,2100.0
2010-04-22 13:25:00,24.98,24.99,24.93,24.94,4000.0,24.6821,24.692,24.6327,24.6426,4000.0
2010-04-22 13:30:00,24.95,24.96,24.9,24.9,1500.0,24.6525,24.6623,24.6031,24.6031,1500.0
2010-04-22 13:35:00,24.92,24.92,24.89,24.89,1700.0,24.6228,24.6228,24.5932,24.5932,1700.0
2010-04-22 13:40:00,24.89,24.92,24.89,24.91,500.0,24.5932,24.6228,24.5932,24.6129,500.0
2010-04-22 13:45:00,24.92,24.97,24.92,24.97,800.0,24.6228,24.6722,24.6228,24.6722,800.0
2010-04-22 13:50:00,24.97,24.98,24.96,24.96,1600.0,24.6722,24.6821,24.6623,24.6623,1600.0
2010-04-22 13:55:00,24.95,24.97,24.92,24.93,3800.0,24.6525,24.6722,24.6228,24.6327,3800.0
2010-04-22 14:00:00,24.96,24.96,24.91,24.91,800.0,24.6623,24.6623,24.6129,24.6129,800.0
2010-04-22 14:05:00,24.9,24.9,24.89,24.89,300.0,24.6031,24.6031,24.5932,24.5932,300.0
2010-04-22 14:10:00,24.95,24.95,24.91,24.94,1100.0,24.6525,24.6525,24.6129,24.6426,1100.0
2010-04-22 14:15:00,24.9,24.93,24.9,24.93,2200.0,24.6031,24.6327,24.6031,24.6327,2200.0
2010-04-22 14:20:00,24.92,24.93,24.92,24.92,400.0,24.6228,24.6327,24.6228,24.6228,400.0
2010-04-22 14:25:00,24.94,25.04,24.94,25.04,2000.0,24.6426,24.7414,24.6426,24.7414,2000.0
2010-04-22 14:30:00,25.01,25.04,24.97,24.97,1600.0,24.7117,24.7414,24.6722,24.6722,1600.0
2010-04-22 14:35:00,24.96,24.96,24.92,24.93,700.0,24.6623,24.6623,24.6228,24.6327,700.0
2010-04-22 14:40:00,24.93,24.95,24.92,24.92,1700.0,24.6327,24.6525,24.6228,24.6228,1700.0
2010-04-22 14:45:00,24.92,24.92,24.92,24.92,900.0,24.6228,24.6228,24.6228,24.6228,900.0
2010-04-22 14:50:00,24.93,24.93,24.9,24.9,2500.0,24.6327,24.6327,24.6031,24.6031,2500.0
2010-04-22 14:55:00,24.9,24.92,24.9,24.92,1400.0,24.6031,24.6228,24.6031,24.6228,1400.0
2010-04-22 15:00:00,24.92,24.94,24.92,24.94,2900.0,24.6228,24.6426,24.6228,24.6426,2900.0
2010-04-22 15:05:00,24.95,24.97,24.93,24.93,3100.0,24.6525,24.6722,24.6327,24.6327,3100.0
2010-04-22 15:10:00,24.91,24.96,24.91,24.96,600.0,24.6129,24.6623,24.6129,24.6623,600.0
2010-04-22 15:15:00,24.99,25.01,24.99,25.0,2500.0,24.692,24.7117,24.692,24.7019,2500.0
2010-04-22 15:20:00,25.0,25.1,25.0,25.1,3200.0,24.7019,24.8007,24.7019,24.8007,3200.0
2010-04-22 15:25:00,25.1,25.1,25.02,25.06,4700.0,24.8007,24.8007,24.7216,24.7611,4700.0
2010-04-22 15:30:00,25.03,25.07,25.01,25.01,9300.0,24.7315,24.771,24.7117,24.7117,9300.0
2010-04-22 15:35:00,25.02,25.03,24.97,25.01,6100.0,24.7216,24.7315,24.6722,24.7117,6100.0
2010-04-22 15:40:00,25.01,25.02,25.0,25.0,7600.0,24.7117,24.7216,24.7019,24.7019,7600.0
2010-04-22 15:45:00,25.01,25.02,25.01,25.01,4400.0,24.7117,24.7216,24.7117,24.7117,4400.0
2010-04-22 15:50:00,25.02,25.02,24.96,24.96,7500.0,24.7216,24.7216,24.6623,24.6623,7500.0
2010-04-22 15:55:00,24.95,24.99,24.93,24.98,24600.0,24.6525,24.692,24.6327,24.6821,24600.0
2010-04-23 09:30:00,24.99,24.99,24.87,24.87,2300.0,24.692,24.692,24.5734,24.5734,2300.0
2010-04-23 09:35:00,24.9,24.91,24.87,24.91,500.0,24.6031,24.6129,24.5734,24.6129,500.0
2010-04-23 09:40:00,24.91,24.91,24.9,24.9,1500.0,24.6129,24.6129,24.6031,24.6031,1500.0
2010-04-23 09:45:00,24.87,24.89,24.85,24.89,1400.0,24.5734,24.5932,24.5537,24.5932,1400.0
2010-04-23 09:50:00,24.99,25.05,24.98,25.05,600.0,24.692,24.7513,24.6821,24.7513,600.0
2010-04-23 09:55:00,25.06,25.1,25.04,25.1,1800.0,24.7611,24.8007,24.7414,24.8007,1800.0
2010-04-23 10:00:00,25.19,25.3,25.18,25.18,1600.0,24.8896,24.9983,24.8797,24.8797,1600.0
2010-04-23 10:05:00,25.16,25.21,25.16,25.2,1000.0,24.86,24.9094,24.86,24.8995,1000.0
2010-04-23 10:10:00,25.24,25.35,25.24,25.35,3200.0,24.939,25.0477,24.939,25.0477,3200.0
2010-04-23 10:15:00,25.34,25.4,25.34,25.4,13200.0,25.0378,25.0971,25.0378,25.0971,13200.0
2010-04-23 10:20:00,25.39,25.42,25.35,25.42,800.0,25.0872,25.1169,25.0477,25.1169,800.0
2010-04-23 10:25:00,25.47,25.47,25.39,25.39,2000.0,25.1663,25.1663,25.0872,25.0872,2000.0
2010-04-23 10:30:00,25.38,25.43,25.38,25.42,2400.0,25.0773,25.1267,25.0773,25.1169,2400.0
2010-04-23 10:35:00,25.41,25.49,25.39,25.49,1800.0,25.107,25.186,25.0872,25.186,1800.0
2010-04-23 10:40:00,25.48,25.63,25.48,25.59,4100.0,25.1761,25.3244,25.1761,25.2848,4100.0
2010-04-23 10:45:00,25.56,25.56,25.49,25.49,2500.0,25.2552,25.2552,25.186,25.186,2500.0
2010-04-23 10:50:00,25.51,25.51,25.49,25.51,1100.0,25.2058,25.2058,25.186,25.2058,1100.0
2010-04-23 10:55:00,25.5,25.51,25.48,25.51,1100.0,25.1959,25.2058,25.1761,25.2058,1100.0
2010-04-23 11:00:00,25.49,25.49,25.46,25.49,1700.0,25.186,25.186,25.1564,25.186,1700.0
2010-04-23 11:05:00,25.48,25.51,25.47,25.5,900.0,25.1761,25.2058,25.1663,25.1959,900.0
2010-04-23 11:10:00,25.52,25.65,25.52,25.65,2200.0,25.2157,25.3441,25.2157,25.3441,2200.0
2010-04-23 11:15:00,25.65,25.68,25.65,25.68,900.0,25.3441,25.3738,25.3441,25.3738,900.0
2010-04-23 11:20:00,25.67,25.72,25.65,25.65,2400.0,25.3639,25.4133,25.3441,25.3441,2400.0
2010-04-23 11:25:00,25.65,25.68,25.65,25.68,3300.0,25.3441,25.3738,25.3441,25.3738,3300.0
2010-04-23 11:30:00,25.66,25.66,25.65,25.66,1600.0,25.354,25.354,25.3441,25.354,1600.0
2010-04-23 11:35:00,25.65,25.69,25.65,25.69,900.0,25.3441,25.3836,25.3441,25.3836,900.0
2010-04-23 11:40:00,25.7,25.7,25.66,25.66,400.0,25.3935,25.3935,25.354,25.354,400.0
2010-04-23 11:45:00,25.66,25.66,25.66,25.66,0.0,25.354,25.354,25.354,25.354,0.0
2010-04-23 11:50:00,25.68,25.69,25.68,25.68,800.0,25.3738,25.3836,25.3738,25.3738,800.0
2010-04-23 11:55:00,25.67,25.72,25.67,25.72,800.0,25.3639,25.4133,25.3639,25.4133,800.0
2010-04-23 12:00:00,25.7,25.76,25.69,25.72,1500.0,25.3935,25.4528,25.3836,25.4133,1500.0
2010-04-23 12:05:00,25.73,25.73,25.72,25.72,1300.0,25.4232,25.4232,25.4133,25.4133,1300.0
2010-04-23 12:10:00,25.72,25.73,25.71,25.73,2200.0,25.4133,25.4232,25.4034,25.4232,2200.0
2010-04-23 12:15:00,25.73,25.79,25.73,25.77,3100.0,25.4232,25.4824,25.4232,25.4627,3100.0
2010-04-23 12:20:00,25.78,25.81,25.67,25.77,22800.0,25.4726,25.5022,25.3639,25.4627,22800.0
2010-04-23 12:25:00,25.8,25.81,25.7,25.7,13300.0,25.4923,25.5022,25.3935,25.3935,13300.0
2010-04-23 12:30:00,25.7,25.72,25.65,25.71,4400.0,25.3935,25.4133,25.3441,25.4034,4400.0
2010-04-23 12:35:00,25.7,25.71,25.68,25.68,2400.0,25.3935,25.4034,25.3738,25.3738,2400.0
2010-04-23 12:40:00,25.69,25.73,25.68,25.73,1100.0,25.3836,25.4232,25.3738,25.4232,1100.0
2010-04-23 12:45:00,25.73,25.74,25.72,25.73,4000.0,25.4232,25.433,25.4133,25.4232,4000.0
2010-04-23 12:50:00,25.71,25.73,25.71,25.73,400.0,25.4034,25.4232,25.4034,25.4232,400.0
2010-04-23 12:55:00,25.73,25.8,25.73,25.8,1400.0,25.4232,25.4923,25.4232,25.4923,1400.0
2010-04-23 13:00:00,25.8,25.87,25.8,25.87,2300.0,25.4923,25.5615,25.4923,25.5615,2300.0
2010-04-23 13:05:00,25.86,25.91,25.86,25.91,1000.0,25.5516,25.601,25.5516,25.601,1000.0
2010-04-23 13:10:00,25.91,25.95,25.91,25.95,1400.0,25.601,25.6405,25.601,25.6405,1400.0
2010-04-23 13:15:00,25.94,25.96,25.93,25.95,2700.0,25.6307,25.6504,25.6208,25.6405,2700.0
2010-04-23 13:20:00,25.94,25.96,25.93,25.95,2500.0,25.6307,25.6504,25.6208,25.6405,2500.0
2010-04-23 13:25:00,25.95,25.95,25.92,25.93,3900.0,25.6405,25.6405,25.6109,25.6208,3900.0
2010-04-23 13:30:00,25.94,25.96,25.93,25.93,6000.0,25.6307,25.6504,25.6208,25.6208,6000.0
2010-04-23 13:35:00,25.93,25.94,25.93,25.94,3300.0,25.6208,25.6307,25.6208,25.6307,3300.0
2010-04-23 13:40:00,25.93,25.98,25.93,25.98,18600.0,25.6208,25.6702,25.6208,25.6702,18600.0
2010-04-23 13:45:00,25.98,25.98,25.91,25.93,23300.0,25.6702,25.6702,25.601,25.6208,23300.0
2010-04-23 13:50:00,25.93,25.96,25.9,25.9,6300.0,25.6208,25.6504,25.5911,25.5911,6300.0
2010-04-23 13:55:00,25.88,25.92,25.86,25.86,6700.0,25.5714,25.6109,25.5516,25.5516,6700.0
2010-04-23 14:00:00,25.88,25.88,25.84,25.85,2000.0,25.5714,25.5714,25.5318,25.5417,2000.0
2010-04-23 14:05:00,25.81,25.93,25.81,25.87,7000.0,25.5022,25.6208,25.5022,25.5615,7000.0
2010-04-23 14:10:00,25.84,25.87,25.84,25.86,2000.0,25.5318,25.5615,25.5318,25.5516,2000.0
2010-04-23 14:15:00,25.85,25.89,25.84,25.84,4400.0,25.5417,25.5813,25.5318,25.5318,4400.0
2010-04-23 14:20:00,25.85,25.87,25.85,25.86,1400.0,25.5417,25.5615,25.5417,25.5516,1400.0
2010-04-23 14:25:00,25.83,25.86,25.83,25.86,900.0,25.522,25.5516,25.522,25.5516,900.0
2010-04-23 14:30:00,25.81,25.84,25.81,25.84,1700.0,25.5022,25.5318,25.5022,25.5318,1700.0
2010-04-23 14:35:00,25.84,25.85,25.84,25.85,1400.0,25.5318,25.5417,25.5318,25.5417,1400.0
2010-04-23 14:40:00,25.85,25.85,25.84,25.85,1300.0,25.5417,25.5417,25.5318,25.5417,1300.0
2010-04-23 14:45:00,25.85,25.87,25.85,25.87,1700.0,25.5417,25.5615,25.5417,25.5615,1700.0
2010-04-23 14:50:00,25.85,25.9,25.85,25.9,4600.0,25.5417,25.5911,25.5417,25.5911,4600.0
2010-04-23 14:55:00,25.91,25.93,25.9,25.93,2800.0,25.601,25.6208,25.5911,25.6208,2800.0
2010-04-23 15:00:00,25.92,25.93,25.89,25.89,3400.0,25.6109,25.6208,25.5813,25.5813,3400.0
2010-04-23 15:05:00,25.88,25.88,25.84,25.84,2400.0,25.5714,25.5714,25.5318,25.5318,2400.0
2010-04-23 15:10:00,25.85,25.89,25.84,25.89,3900.0,25.5417,25.5813,25.5318,25.5813,3900.0
2010-04-23 15:15:00,25.88,25.92,25.87,25.89,10800.0,25.5714,25.6109,25.5615,25.5813,10800.0
2010-04-23 15:20:00,25.89,25.9,25.89,25.9,3500.0,25.5813,25.5911,25.5813,25.5911,3500.0
2010-04-23 15:25:00,25.89,25.89,25.85,25.85,3400.0,25.5813,25.5813,25.5417,25.5417,3400.0
2010-04-23 15:30:00,25.86,25.88,25.85,25.87,8600.0,25.5516,25.5714,25.5417,25.5615,8600.0
2010-04-23 15:35:00,25.88,25.88,25.85,25.85,8400.0,25.5714,25.5714,25.5417,25.5417,8400.0
2010-04-23 15:40:00,25.85,25.86,25.8,25.81,3400.0,25.5417,25.5516,25.4923,25.5022,3400.0
2010-04-23 15:45:00,25.81,25.91,25.81,25.85,29300.0,25.5022,25.601,25.5022,25.5417,29300.0
2010-04-23 15:50:00,25.85,25.86,25.84,25.85,6700.0,25.5417,25.5516,25.5318,25.5417,6700.0
2010-04-23 15:55:00,25.85,25.86,25.81,25.84,13300.0,25.5417,25.5516,25.5022,25.5318,13300.0
2010-04-26 09:30:00,25.76,25.78,25.67,25.67,2300.0,25.4528,25.4726,25.3639,25.3639,2300.0
2010-04-26 09:35:00,25.71,25.71,25.71,25.71,600.0,25.4034,25.4034,25.4034,25.4034,600.0
2010-04-26 09:40:00,25.75,25.78,25.74,25.75,1100.0,25.4429,25.4726,25.433,25.4429,1100.0
2010-04-26 09:45:00,25.74,25.74,25.67,25.7,1100.0,25.433,25.433,25.3639,25.3935,1100.0
2010-04-26 09:50:00,25.66,25.77,25.66,25.77,2600.0,25.354,25.4627,25.354,25.4627,2600.0
2010-04-26 09:55:00,25.77,25.77,25.7,25.75,1100.0,25.4627,25.4627,25.3935,25.4429,1100.0
2010-04-26 10:00:00,25.74,25.8,25.74,25.77,1900.0,25.433,25.4923,25.433,25.4627,1900.0
2010-04-26 10:05:00,25.79,25.87,25.79,25.82,1700.0,25.4824,25.5615,25.4824,25.5121,1700.0
2010-04-26 10:10:00,25.83,25.87,25.83,25.84,2000.0,25.522,25.5615,25.522,25.5318,2000.0
2010-04-26 10:15:00,25.83,25.87,25.77,25.77,1500.0,25.522,25.5615,25.4627,25.4627,1500.0
2010-04-26 10:20:00,25.76,25.81,25.75,25.78,1500.0,25.4528,25.5022,25.4429,25.4726,1500.0
2010-04-26 10:25:00,25.78,25.82,25.75,25.76,4700.0,25.4726,25.5121,25.4429,25.4528,4700.0
2010-04-26 10:30:00,25.76,25.82,25.75,25.75,2300.0,25.4528,25.5121,25.4429,25.4429,2300.0
2010-04-26 10:35:00,25.76,25.78,25.73,25.73,2700.0,25.4528,25.4726,25.4232,25.4232,2700.0
2010-04-26 10:40:00,25.78,25.79,25.75,25.75,2500.0,25.4726,25.4824,25.4429,25.4429,2500.0
2010-04-26 10:45:00,25.74,25.77,25.73,25.73,1400.0,25.433,25.4627,25.4232,25.4232,1400.0
2010-04-26 10:50:00,25.72,25.75,25.72,25.75,600.0,25.4133,25.4429,25.4133,25.4429,600.0
2010-04-26 10:55:00,25.75,25.76,25.73,25.76,800.0,25.4429,25.4528,25.4232,25.4528,800.0
2010-04-26 11:00:00,25.76,25.76,25.76,25.76,0.0,25.4528,25.4528,25.4528,25.4528,0.0
2010-04-26 11:05:00,25.75,25.75,25.7,25.7,1100.0,25.4429,25.4429,25.3935,25.3935,1100.0
2010-04-26 11:10:00,25.72,25.73,25.64,25.65,4100.0,25.4133,25.4232,25.3342,25.3441,4100.0
2010-04-26 11:15:00,25.66,25.66,25.66,25.66,400.0,25.354,25.354,25.354,25.354,400.0
2010-04-26 11:20:00,25.66,25.66,25.63,25.63,300.0,25.354,25.354,25.3244,25.3244,300.0
2010-04-26 11:25:00,25.64,25.66,25.64,25.66,300.0,25.3342,25.354,25.3342,25.354,300.0
2010-04-26 11:30:00,25.64,25.66,25.61,25.61,1300.0,25.3342,25.354,25.3046,25.3046,1300.0
2010-04-26 11:35:00,25.59,25.6,25.59,25.6,200.0,25.2848,25.2947,25.2848,25.2947,200.0
2010-04-26 11:40:00,25.6,25.62,25.57,25.57,1000.0,25.2947,25.3145,25.2651,25.2651,1000.0
2010-04-26 11:45:00,25.56,25.59,25.56,25.59,400.0,25.2552,25.2848,25.2552,25.2848,400.0
2010-04-26 11:50:00,25.58,25.58,25.52,25.52,600.0,25.2749,25.2749,25.2157,25.2157,600.0
2010-04-26 11:55:00,25.55,25.55,25.53,25.53,300.0,25.2453,25.2453,25.2255,25.2255,300.0
2010-04-26 12:00:00,25.53,25.56,25.52,25.54,600.0,25.2255,25.2552,25.2157,25.2354,600.0
2010-04-26 12:05:00,25.56,25.56,25.56,25.56,200.0,25.2552,25.2552,25.2552,25.2552,200.0
2010-04-26 12:10:00,25.58,25.64,25.58,25.62,1700.0,25.2749,25.3342,25.2749,25.3145,1700.0
2010-04-26 12:15:00,25.63,25.63,25.59,25.59,300.0,25.3244,25.3244,25.2848,25.2848,300.0
2010-04-26 12:20:00,25.56,25.56,25.51,25.53,1100.0,25.2552,25.2552,25.2058,25.2255,1100.0
2010-04-26 12:25:00,25.53,25.53,25.52,25.53,500.0,25.2255,25.2255,25.2157,25.2255,500.0
2010-04-26 12:30:00,25.52,25.52,25.46,25.48,1100.0,25.2157,25.2157,25.1564,25.1761,1100.0
2010-04-26 12:35:00,25.5,25.56,25.5,25.51,800.0,25.1959,25.2552,25.1959,25.2058,800.0
2010-04-26 12:40:00,25.55,25.55,25.55,25.55,100.0,25.2453,25.2453,25.2453,25.2453,100.0
2010-04-26 12:45:00,25.51,25.51,25.5,25.5,400.0,25.2058,25.2058,25.1959,25.1959,400.0
2010-04-26 12:50:00,25.49,25.49,25.47,25.47,300.0,25.186,25.186,25.1663,25.1663,300.0
2010-04-26 12:55:00,25.49,25.52,25.49,25.52,1200.0,25.186,25.2157,25.186,25.2157,1200.0
2010-04-26 13:00:00,25.53,25.54,25.52,25.52,400.0,25.2255,25.2354,25.2157,25.2157,400.0
2010-04-26 13:05:00,25.51,25.52,25.51,25.51,400.0,25.2058,25.2157,25.2058,25.2058,400.0
2010-04-26 13:10:00,25.52,25.53,25.5,25.5,2000.0,25.2157,25.2255,25.1959,25.1959,2000.0
2010-04-26 13:15:00,25.5,25.52,25.49,25.5,3400.0,25.1959,25.2157,25.186,25.1959,3400.0
2010-04-26 13:20:00,25.52,25.52,25.5,25.5,400.0,25.2157,25.2157,25.1959,25.1959,400.0
2010-04-26 13:25:00,25.5,25.5,25.47,25.47,1100.0,25.1959,25.1959,25.1663,25.1663,1100.0
2010-04-26 13:30:00,25.49,25.49,25.42,25.42,300.0,25.186,25.186,25.1169,25.1169,300.0
2010-04-26 13:35:00,25.41,25.5,25.4,25.46,1600.0,25.107,25.1959,25.0971,25.1564,1600.0
2010-04-26 13:40:00,25.47,25.47,25.4,25.43,800.0,25.1663,25.1663,25.0971,25.1267,800.0
2010-04-26 13:45:00,25.43,25.43,25.43,25.43,0.0,25.1267,25.1267,25.1267,25.1267,0.0
2010-04-26 13:50:00,25.44,25.46,25.44,25.46,1400.0,25.1366,25.1564,25.1366,25.1564,1400.0
2010-04-26 13:55:00,25.43,25.5,25.43,25.48,1400.0,25.1267,25.1959,25.1267,25.1761,1400.0
2010-04-26 14:00:00,25.5,25.5,25.44,25.44,1300.0,25.1959,25.1959,25.1366,25.1366,1300.0
2010-04-26 14:05:00,25.47,25.51,25.47,25.5,1400.0,25.1663,25.2058,25.1663,25.1959,1400.0
2010-04-26 14:10:00,25.51,25.59,25.51,25.59,1700.0,25.2058,25.2848,25.2058,25.2848,1700.0
2010-04-26 14:15:00,25.6,25.69,25.6,25.69,1100.0,25.2947,25.3836,25.2947,25.3836,1100.0
2010-04-26 14:20:00,25.67,25.71,25.67,25.71,1400.0,25.3639,25.4034,25.3639,25.4034,1400.0
2010-04-26 14:25:00,25.71,25.76,25.71,25.72,2700.0,25.4034,25.4528,25.4034,25.4133,2700.0
2010-04-26 14:30:00,25.73,25.77,25.73,25.77,1600.0,25.4232,25.4627,25.4232,25.4627,1600.0
2010-04-26 14:35:00,25.74,25.74,25.71,25.74,600.0,25.433,25.433,25.4034,25.433,600.0
2010-04-26 14:40:00,25.72,25.72,25.72,25.72,500.0,25.4133,25.4133,25.4133,25.4133,500.0
2010-04-26 14:45:00,25.69,25.76,25.69,25.76,3200.0,25.3836,25.4528,25.3836,25.4528,3200.0
2010-04-26 14:50:00,25.75,25.76,25.74,25.75,800.0,25.4429,25.4528,25.433,25.4429,800.0
2010-04-26 14:55:00,25.76,25.76,25.71,25.72,3200.0,25.4528,25.4528,25.4034,25.4133,3200.0
2010-04-26 15:00:00,25.7,25.73,25.69,25.73,2300.0,25.3935,25.4232,25.3836,25.4232,2300.0
2010-04-26 15:05:00,25.73,25.73,25.7,25.7,900.0,25.4232,25.4232,25.3935,25.3935,900.0
2010-04-26 15:10:00,25.68,25.68,25.63,25.65,2500.0,25.3738,25.3738,25.3244,25.3441,2500.0
2010-04-26 15:15:00,25.61,25.63,25.61,25.63,500.0,25.3046,25.3244,25.3046,25.3244,500.0
2010-04-26 15:20:00,25.6,25.61,25.58,25.6,1000.0,25.2947,25.3046,25.2749,25.2947,1000.0
2010-04-26 15:25:00,25.59,25.62,25.59,25.61,2300.0,25.2848,25.3145,25.2848,25.3046,2300.0
2010-04-26 15:30:00,25.61,25.61,25.6,25.6,900.0,25.3046,25.3046,25.2947,25.2947,900.0
2010-04-26 15:35:00,25.6,25.67,25.6,25.66,1700.0,25.2947,25.3639,25.2947,25.354,1700.0
2010-04-26 15:40:00,25.64,25.64,25.6,25.62,1400.0,25.3342,25.3342,25.2947,25.3145,1400.0
2010-04-26 15:45:00,25.62,25.62,25.58,25.58,5000.0,25.3145,25.3145,25.2749,25.2749,5000.0
2010-04-26 15:50:00,25.6,25.63,25.59,25.61,3800.0,25.2947,25.3244,25.2848,25.3046,3800.0
2010-04-26 15:55:00,25.61,25.62,25.58,25.59,11800.0,25.3046,25.3145,25.2749,25.2848,11800.0
2010-04-27 09:30:00,25.46,25.51,25.46,25.51,2400.0,25.1564,25.2058,25.1564,25.2058,2400.0
2010-04-27 09:35:00,25.58,25.61,25.5,25.54,11400.0,25.2749,25.3046,25.1959,25.2354,11400.0
2010-04-27 09:40:00,25.63,25.72,25.55,25.64,6500.0,25.3244,25.4133,25.2453,25.3342,6500.0
2010-04-27 09:45:00,25.56,25.65,25.56,25.57,3200.0,25.2552,25.3441,25.2552,25.2651,3200.0
2010-04-27 09:50:00,25.59,25.64,25.51,25.51,3900.0,25.2848,25.3342,25.2058,25.2058,3900.0
2010-04-27 09:55:00,25.5,25.55,25.5,25.52,1400.0,25.1959,25.2453,25.1959,25.2157,1400.0
2010-04-27 10:00:00,25.58,25.64,25.52,25.52,2800.0,25.2749,25.3342,25.2157,25.2157,2800.0
2010-04-27 10:05:00,25.51,25.56,25.5,25.5,3000.0,25.2058,25.2552,25.1959,25.1959,3000.0
2010-04-27 10:10:00,25.5,25.56,25.5,25.5,900.0,25.1959,25.2552,25.1959,25.1959,900.0
2010-04-27 10:15:00,25.53,25.6,25.53,25.6,1100.0,25.2255,25.2947,25.2255,25.2947,1100.0
2010-04-27 10:20:00,25.6,25.69,25.59,25.66,1300.0,25.2947,25.3836,25.2848,25.354,1300.0
2010-04-27 10:25:00,25.67,25.68,25.67,25.68,900.0,25.3639,25.3738,25.3639,25.3738,900.0
2010-04-27 10:30:00,25.71,25.73,25.7,25.73,1200.0,25.4034,25.4232,25.3935,25.4232,1200.0
2010-04-27 10:35:00,25.72,25.77,25.71,25.77,1000.0,25.4133,25.4627,25.4034,25.4627,1000.0
2010-04-27 10:40:00,25.79,25.81,25.79,25.81,500.0,25.4824,25.5022,25.4824,25.5022,500.0
2010-04-27 10:45:00,25.81,25.84,25.73,25.73,1800.0,25.5022,25.5318,25.4232,25.4232,1800.0
2010-04-27 10:50:00,25.71,25.72,25.67,25.69,2800.0,25.4034,25.4133,25.3639,25.3836,2800.0
2010-04-27 10:55:00,25.69,25.72,25.69,25.72,4700.0,25.3836,25.4133,25.3836,25.4133,4700.0
2010-04-27 11:00:00,25.72,25.74,25.68,25.72,4100.0,25.4133,25.433,25.3738,25.4133,4100.0
2010-04-27 11:05:00,25.72,25.72,25.68,25.68,2200.0,25.4133,25.4133,25.3738,25.3738,2200.0
2010-04-27 11:10:00,25.65,25.66,25.62,25.62,1800.0,25.3441,25.354,25.3145,25.3145,1800.0
2010-04-27 11:15:00,25.57,25.57,25.57,25.57,100.0,25.2651,25.2651,25.2651,25.2651,100.0
2010-04-27 11:20:00,25.53,25.58,25.53,25.58,400.0,25.2255,25.2749,25.2255,25.2749,400.0
2010-04-27 11:25:00,25.48,25.48,25.23,25.28,2800.0,25.1761,25.1761,24.9291,24.9785,2800.0
2010-04-27 11:30:00,25.22,25.28,25.11,25.23,3400.0,24.9192,24.9785,24.8106,24.9291,3400.0
2010-04-27 11:35:00,25.24,25.24,25.16,25.18,1400.0,24.939,24.939,24.86,24.8797,1400.0
2010-04-27 11:40:00,25.15,25.22,25.08,25.15,1600.0,24.8501,24.9192,24.7809,24.8501,1600.0
2010-04-27 11:45:00,25.18,25.19,25.13,25.13,2000.0,24.8797,24.8896,24.8303,24.8303,2000.0
2010-04-27 11:50:00,25.13,25.16,25.11,25.11,1400.0,24.8303,24.86,24.8106,24.8106,1400.0
2010-04-27 11:55:00,25.12,25.27,25.12,25.24,2300.0,24.8204,24.9686,24.8204,24.939,2300.0
2010-04-27 12:00:00,25.24,25.28,25.21,25.28,700.0,24.939,24.9785,24.9094,24.9785,700.0
2010-04-27 12:05:00,25.24,25.25,25.2,25.22,3600.0,24.939,24.9489,24.8995,24.9192,3600.0
2010-04-27 12:10:00,25.19,25.24,25.05,25.05,1000.0,24.8896,24.939,24.7513,24.7513,1000.0
2010-04-27 12:15:00,25.05,25.1,25.05,25.09,1200.0,24.7513,24.8007,24.7513,24.7908,1200.0
2010-04-27 12:20:00,25.09,25.09,25.03,25.05,1500.0,24.7908,24.7908,24.7315,24.7513,1500.0
2010-04-27 12:25:00,25.05,25.08,24.99,25.04,2500.0,24.7513,24.7809,24.692,24.7414,2500.0
2010-04-27 12:30:00,25.06,25.07,25.03,25.03,900.0,24.7611,24.771,24.7315,24.7315,900.0
2010-04-27 12:35:00,25.02,25.06,25.01,25.06,1000.0,24.7216,24.7611,24.7117,24.7611,1000.0
2010-04-27 12:40:00,25.06,25.11,25.06,25.11,500.0,24.7611,24.8106,24.7611,24.8106,500.0
2010-04-27 12:45:00,25.08,25.08,25.07,25.07,300.0,24.7809,24.7809,24.771,24.771,300.0
2010-04-27 12:50:00,25.05,25.06,25.04,25.04,700.0,24.7513,24.7611,24.7414,24.7414,700.0
2010-04-27 12:55:00,25.07,25.07,25.03,25.03,500.0,24.771,24.771,24.7315,24.7315,500.0
2010-04-27 13:00:00,25.04,25.06,25.03,25.03,1000.0,24.7414,24.7611,24.7315,24.7315,1000.0
2010-04-27 13:05:00,25.06,25.09,25.06,25.07,700.0,24.7611,24.7908,24.7611,24.771,700.0
2010-04-27 13:10:00,25.08,25.08,25.08,25.08,200.0,24.7809,24.7809,24.7809,24.7809,200.0
2010-04-27 13:15:00,25.15,25.18,25.15,25.16,1100.0,24.8501,24.8797,24.8501,24.86,1100.0
2010-04-27 13:20:00,25.2,25.2,25.18,25.18,600.0,24.8995,24.8995,24.8797,24.8797,600.0
2010-04-27 13:25:00,25.24,25.29,25.24,25.29,600.0,24.939,24.9884,24.939,24.9884,600.0
2010-04-27 13:30:00,25.32,25.34,25.25,25.25,500.0,25.018,25.0378,24.9489,24.9489,500.0
2010-04-27 13:35:00,25.25,25.28,25.24,25.24,1500.0,24.9489,24.9785,24.939,24.939,1500.0
2010-04-27 13:40:00,25.26,25.26,25.25,25.26,1100.0,24.9588,24.9588,24.9489,24.9588,1100.0
2010-04-27 13:45:00,25.26,25.26,25.22,25.22,200.0,24.9588,24.9588,24.9192,24.9192,200.0
2010-04-27 13:50:00,25.24,25.26,25.24,25.26,500.0,24.939,24.9588,24.939,24.9588,500.0
2010-04-27 13:55:00,25.26,25.32,25.26,25.27,1100.0,24.9588,25.018,24.9588,24.9686,1100.0
2010-04-27 14:00:00,25.26,25.28,25.25,25.25,600.0,24.9588,24.9785,24.9489,24.9489,600.0
2010-04-27 14:05:00,25.23,25.28,25.23,25.28,800.0,24.9291,24.9785,24.9291,24.9785,800.0
2010-04-27 14:10:00,25.27,25.3,25.27,25.3,400.0,24.9686,24.9983,24.9686,24.9983,400.0
2010-04-27 14:15:00,25.31,25.31,25.31,25.31,300.0,25.0082,25.0082,25.0082,25.0082,300.0
2010-04-27 14:20:00,25.27,25.27,25.2,25.2,1000.0,24.9686,24.9686,24.8995,24.8995,1000.0
2010-04-27 14:25:00,25.2,25.24,25.19,25.24,1100.0,24.8995,24.939,24.8896,24.939,1100.0
2010-04-27 14:30:00,25.23,25.23,25.22,25.22,300.0,24.9291,24.9291,24.9192,24.9192,300.0
2010-04-27 14:35:00,25.2,25.2,25.16,25.17,500.0,24.8995,24.8995,24.86,24.8698,500.0
2010-04-27 14:40:00,25.15,25.15,25.13,25.13,800.0,24.8501,24.8501,24.8303,24.8303,800.0
2010-04-27 14:45:00,25.13,25.13,25.1,25.1,600.0,24.8303,24.8303,24.8007,24.8007,600.0
2010-04-27 14:50:00,25.08,25.08,25.03,25.03,600.0,24.7809,24.7809,24.7315,24.7315,600.0
2010-04-27 14:55:00,25.04,25.06,25.02,25.06,1700.0,24.7414,24.7611,24.7216,24.7611,1700.0
2010-04-27 15:00:00,25.06,25.12,25.05,25.12,2100.0,24.7611,24.8204,24.7513,24.8204,2100.0
2010-04-27 15:05:00,25.1,25.11,25.08,25.11,800.0,24.8007,24.8106,24.7809,24.8106,800.0
2010-04-27 15:10:00,25.09,25.1,25.05,25.08,3800.0,24.7908,24.8007,24.7513,24.7809,3800.0
2010-04-27 15:15:00,25.08,25.14,25.06,25.14,2500.0,24.7809,24.8402,24.7611,24.8402,2500.0
2010-04-27 15:20:00,25.15,25.18,25.15,25.18,2200.0,24.8501,24.8797,24.8501,24.8797,2200.0
2010-04-27 15:25:00,25.2,25.2,25.07,25.13,2500.0,24.8995,24.8995,24.771,24.8303,2500.0
2010-04-27 15:30:00,25.14,25.14,25.13,25.13,900.0,24.8402,24.8402,24.8303,24.8303,900.0
2010-04-27 15:35:00,25.14,25.15,25.12,25.15,1100.0,24.8402,24.8501,24.8204,24.8501,1100.0
2010-04-27 15:40:00,25.15,25.15,25.11,25.12,6600.0,24.8501,24.8501,24.8106,24.8204,6600.0
2010-04-27 15:45:00,25.13,25.13,24.93,25.0,19700.0,24.8303,24.8303,24.6327,24.7019,19700.0
2010-04-27 15:50:00,25.0,25.01,24.95,24.97,9300.0,24.7019,24.7117,24.6525,24.6722,9300.0
2010-04-27 15:55:00,24.98,25.03,24.96,24.98,14400.0,24.6821,24.7315,24.6623,24.6821,14400.0
2010-04-28 09:30:00,25.24,25.25,25.02,25.12,2800.0,24.939,24.9489,24.7216,24.8204,2800.0
2010-04-28 09:35:00,25.06,25.18,25.06,25.18,200.0,24.7611,24.8797,24.7611,24.8797,200.0
2010-04-28 09:40:00,25.09,25.09,25.09,25.09,100.0,24.7908,24.7908,24.7908,24.7908,100.0
2010-04-28 09:45:00,25.21,25.21,25.21,25.21,100.0,24.9094,24.9094,24.9094,24.9094,100.0
2010-04-28 09:50:00,25.11,25.11,25.11,25.11,100.0,24.8106,24.8106,24.8106,24.8106,100.0
2010-04-28 09:55:00,25.16,25.17,25.08,25.16,2000.0,24.86,24.8698,24.7809,24.86,2000.0
2010-04-28 10:00:00,25.23,25.23,25.18,25.18,900.0,24.9291,24.9291,24.8797,24.8797,900.0
2010-04-28 10:05:00,25.14,25.14,25.05,25.07,2100.0,24.8402,24.8402,24.7513,24.771,2100.0
2010-04-28 10:10:00,25.07,25.17,25.06,25.17,2200.0,24.771,24.8698,24.7611,24.8698,2200.0
2010-04-28 10:15:00,25.16,25.26,25.16,25.26,7600.0,24.86,24.9588,24.86,24.9588,7600.0
2010-04-28 10:20:00,25.29,25.31,25.26,25.28,1400.0,24.9884,25.0082,24.9588,24.9785,1400.0
2010-04-28 10:25:00,25.26,25.27,25.2,25.21,3000.0,24.9588,24.9686,24.8995,24.9094,3000.0
2010-04-28 10:30:00,25.19,25.25,25.17,25.17,1300.0,24.8896,24.9489,24.8698,24.8698,1300.0
2010-04-28 10:35:00,25.11,25.11,24.95,25.06,1900.0,24.8106,24.8106,24.6525,24.7611,1900.0
2010-04-28 10:40:00,25.11,25.16,25.05,25.05,1300.0,24.8106,24.86,24.7513,24.7513,1300.0
2010-04-28 10:45:00,25.06,25.15,25.06,25.12,700.0,24.7611,24.8501,24.7611,24.8204,700.0
2010-04-28 10:50:00,25.01,25.11,25.0,25.09,1600.0,24.7117,24.8106,24.7019,24.7908,1600.0
2010-04-28 10:55:00,25.09,25.1,25.05,25.09,600.0,24.7908,24.8007,24.7513,24.7908,600.0
2010-04-28 11:00:00,25.1,25.21,25.1,25.21,4900.0,24.8007,24.9094,24.8007,24.9094,4900.0
2010-04-28 11:05:00,25.18,25.25,25.18,25.23,3900.0,24.8797,24.9489,24.8797,24.9291,3900.0
2010-04-28 11:10:00,25.23,25.28,25.23,25.26,1700.0,24.9291,24.9785,24.9291,24.9588,1700.0
2010-04-28 11:15:00,25.26,25.3,25.26,25.29,2800.0,24.9588,24.9983,24.9588,24.9884,2800.0
2010-04-28 11:20:00,25.28,25.3,25.24,25.24,3000.0,24.9785,24.9983,24.939,24.939,3000.0
2010-04-28 11:25:00,25.22,25.23,25.05,25.06,2200.0,24.9192,24.9291,24.7513,24.7611,2200.0
2010-04-28 11:30:00,25.06,25.08,25.05,25.07,900.0,24.7611,24.7809,24.7513,24.771,900.0
2010-04-28 11:35:00,25.05,25.05,24.9,24.99,6800.0,24.7513,24.7513,24.6031,24.692,6800.0
2010-04-28 11:40:00,24.97,25.07,24.94,24.94,3900.0,24.6722,24.771,24.6426,24.6426,3900.0
2010-04-28 11:45:00,24.91,24.98,24.91,24.97,1700.0,24.6129,24.6821,24.6129,24.6722,1700.0
2010-04-28 11:50:00,24.95,24.95,24.95,24.95,200.0,24.6525,24.6525,24.6525,24.6525,200.0
2010-04-28 11:55:00,24.95,24.96,24.94,24.95,2000.0,24.6525,24.6623,24.6426,24.6525,2000.0
2010-04-28 12:00:00,24.95,24.96,24.82,24.82,2100.0,24.6525,24.6623,24.524,24.524,2100.0
2010-04-28 12:05:00,24.85,24.9,24.82,24.89,4600.0,24.5537,24.6031,24.524,24.5932,4600.0
2010-04-28 12:10:00,24.93,24.97,24.9,24.95,2700.0,24.6327,24.6722,24.6031,24.6525,2700.0
2010-04-28 12:15:00,24.96,24.96,24.94,24.94,1400.0,24.6623,24.6623,24.6426,24.6426,1400.0
2010-04-28 12:20:00,24.9,24.95,24.9,24.94,700.0,24.6031,24.6525,24.6031,24.6426,700.0
2010-04-28 12:25:00,24.96,24.99,24.95,24.97,3700.0,24.6623,24.692,24.6525,24.6722,3700.0
2010-04-28 12:30:00,24.96,25.0,24.92,24.96,6900.0,24.6623,24.7019,24.6228,24.6623,6900.0
2010-04-28 12:35:00,24.95,24.97,24.91,24.92,1500.0,24.6525,24.6722,24.6129,24.6228,1500.0
2010-04-28 12:40:00,24.93,25.01,24.93,25.0,2900.0,24.6327,24.7117,24.6327,24.7019,2900.0
2010-04-28 12:45:00,25.0,25.0,24.95,24.96,900.0,24.7019,24.7019,24.6525,24.6623,900.0
2010-04-28 12:50:00,24.96,25.04,24.96,25.03,4900.0,24.6623,24.7414,24.6623,24.7315,4900.0
2010-04-28 12:55:00,25.03,25.06,25.02,25.05,3900.0,24.7315,24.7611,24.7216,24.7513,3900.0
2010-04-28 13:00:00,25.03,25.03,25.02,25.02,1100.0,24.7315,24.7315,24.7216,24.7216,1100.0
2010-04-28 13:05:00,25.01,25.01,25.0,25.01,3800.0,24.7117,24.7117,24.7019,24.7117,3800.0
2010-04-28 13:10:00,25.02,25.03,25.0,25.02,2000.0,24.7216,24.7315,24.7019,24.7216,2000.0
2010-04-28 13:15:00,25.02,25.03,25.0,25.0,3900.0,24.7216,24.7315,24.7019,24.7019,3900.0
2010-04-28 13:20:00,24.99,25.01,24.93,24.94,4000.0,24.692,24.7117,24.6327,24.6426,4000.0
2010-04-28 13:25:00,24.94,24.94,24.88,24.88,1500.0,24.6426,24.6426,24.5833,24.5833,1500.0
2010-04-28 13:30:00,24.87,24.87,24.85,24.85,1400.0,24.5734,24.5734,24.5537,24.5537,1400.0
2010-04-28 13:35:00,24.85,24.87,24.84,24.87,3800.0,24.5537,24.5734,24.5438,24.5734,3800.0
2010-04-28 13:40:00,24.87,24.88,24.85,24.85,2100.0,24.5734,24.5833,24.5537,24.5537,2100.0
2010-04-28 13:45:00,24.84,24.84,24.74,24.77,5300.0,24.5438,24.5438,24.445,24.4746,5300.0
2010-04-28 13:50:00,24.77,24.77,24.75,24.76,1000.0,24.4746,24.4746,24.4548,24.4647,1000.0
2010-04-28 13:55:00,24.76,24.76,24.75,24.76,600.0,24.4647,24.4647,24.4548,24.4647,600.0
2010-04-28 14:00:00,24.76,24.78,24.76,24.77,1200.0,24.4647,24.4845,24.4647,24.4746,1200.0
2010-04-28 14:05:00,24.77,24.77,24.64,24.7,7500.0,24.4746,24.4746,24.3462,24.4054,7500.0
2010-04-28 14:10:00,24.69,24.72,24.66,24.66,3900.0,24.3956,24.4252,24.3659,24.3659,3900.0
2010-04-28 14:15:00,24.62,24.65,24.51,24.51,9200.0,24.3264,24.356,24.2177,24.2177,9200.0
2010-04-28 14:20:00,24.51,24.68,24.47,24.55,44200.0,24.2177,24.3857,24.1782,24.2572,44200.0
2010-04-28 14:25:00,24.59,24.68,24.58,24.58,2700.0,24.2968,24.3857,24.2869,24.2869,2700.0
2010-04-28 14:30:00,24.6,24.61,24.52,24.56,9800.0,24.3066,24.3165,24.2276,24.2671,9800.0
2010-04-28 14:35:00,24.58,24.59,24.56,24.58,5300.0,24.2869,24.2968,24.2671,24.2869,5300.0
2010-04-28 14:40:00,24.58,24.61,24.54,24.56,5200.0,24.2869,24.3165,24.2473,24.2671,5200.0
2010-04-28 14:45:00,24.57,24.59,24.45,24.46,12300.0,24.277,24.2968,24.1584,24.1683,12300.0
2010-04-28 14:50:00,24.45,24.49,24.43,24.45,10700.0,24.1584,24.1979,24.1387,24.1584,10700.0
2010-04-28 14:55:00,24.45,24.5,24.45,24.49,5100.0,24.1584,24.2078,24.1584,24.1979,5100.0
2010-04-28 15:00:00,24.51,24.55,24.5,24.51,4800.0,24.2177,24.2572,24.2078,24.2177,4800.0
2010-04-28 15:05:00,24.51,24.51,24.39,24.39,9100.0,24.2177,24.2177,24.0991,24.0991,9100.0
2010-04-28 15:10:00,24.37,24.4,24.33,24.39,9800.0,24.0794,24.109,24.0399,24.0991,9800.0
2010-04-28 15:15:00,24.37,24.38,24.34,24.36,4500.0,24.0794,24.0893,24.0497,24.0695,4500.0
2010-04-28 15:20:00,24.35,24.37,24.29,24.35,6800.0,24.0596,24.0794,24.0003,24.0596,6800.0
2010-04-28 15:25:00,24.37,24.39,24.33,24.39,4500.0,24.0794,24.0991,24.0399,24.0991,4500.0
2010-04-28 15:30:00,24.39,24.43,24.38,24.38,6400.0,24.0991,24.1387,24.0893,24.0893,6400.0
2010-04-28 15:35:00,24.4,24.43,24.34,24.34,9300.0,24.109,24.1387,24.0497,24.0497,9300.0
2010-04-28 15:40:00,24.34,24.34,24.3,24.3,5900.0,24.0497,24.0497,24.0102,24.0102,5900.0
2010-04-28 15:45:00,24.3,24.31,24.19,24.22,15700.0,24.0102,24.0201,23.9015,23.9312,15700.0
2010-04-28 15:50:00,24.22,24.24,24.18,24.21,10100.0,23.9312,23.9509,23.8916,23.9213,10100.0
2010-04-28 15:55:00,24.23,24.25,24.19,24.23,22100.0,23.941,23.9608,23.9015,23.941,22100.0
2010-04-29 09:30:00,22.0,22.0,21.01,21.01,22800.0,21.7376,21.7376,20.7594,20.7594,22800.0
2010-04-29 09:35:00,21.0,21.25,20.54,21.0,59400.0,20.7496,20.9966,20.2951,20.7496,59400.0
2010-04-29 09:40:00,20.8,21.04,20.8,20.95,28500.0,20.552,20.7891,20.552,20.7002,28500.0
2010-04-29 09:45:00,20.95,20.97,20.16,20.25,63800.0,20.7002,20.7199,19.9196,20.0085,63800.0
2010-04-29 09:50:00,20.3,20.75,20.3,20.72,19900.0,20.0579,20.5025,20.0579,20.4729,19900.0
2010-04-29 09:55:00,20.7,20.85,20.67,20.84,12900.0,20.4531,20.6014,20.4235,20.5915,12900.0
2010-04-29 10:00:00,20.86,20.9,20.84,20.88,62100.0,20.6112,20.6508,20.5915,20.631,62100.0
2010-04-29 10:05:00,20.9,20.9,20.83,20.86,29600.0,20.6508,20.6508,20.5816,20.6112,29600.0
2010-04-29 10:10:00,20.86,20.87,20.66,20.71,8500.0,20.6112,20.6211,20.4136,20.463,8500.0
2010-04-29 10:15:00,20.72,20.76,20.63,20.75,4500.0,20.4729,20.5124,20.384,20.5025,4500.0
2010-04-29 10:20:00,20.76,20.83,20.75,20.79,6000.0,20.5124,20.5816,20.5025,20.5421,6000.0
2010-04-29 10:25:00,20.79,20.86,20.79,20.83,5600.0,20.5421,20.6112,20.5421,20.5816,5600.0
2010-04-29 10:30:00,20.83,20.86,20.82,20.86,6700.0,20.5816,20.6112,20.5717,20.6112,6700.0
2010-04-29 10:35:00,20.86,20.95,20.83,20.85,64600.0,20.6112,20.7002,20.5816,20.6014,64600.0
2010-04-29 10:40:00,20.87,20.96,20.87,20.96,8600.0,20.6211,20.71,20.6211,20.71,8600.0
2010-04-29 10:45:00,20.94,21.1,20.94,21.1,9500.0,20.6903,20.8484,20.6903,20.8484,9500.0
2010-04-29 10:50:00,21.09,21.58,21.09,21.56,35300.0,20.8385,21.3226,20.8385,21.3029,35300.0
2010-04-29 10:55:00,21.52,21.66,21.5,21.63,12900.0,21.2634,21.4017,21.2436,21.3721,12900.0
2010-04-29 11:00:00,21.61,21.61,21.52,21.55,12700.0,21.3523,21.3523,21.2634,21.293,12700.0
2010-04-29 11:05:00,21.53,21.62,21.53,21.62,6600.0,21.2732,21.3622,21.2732,21.3622,6600.0
2010-04-29 11:10:00,21.62,21.79,21.6,21.77,19300.0,21.3622,21.5301,21.3424,21.5104,19300.0
2010-04-29 11:15:00,21.75,21.81,21.73,21.75,8800.0,21.4906,21.5499,21.4709,21.4906,8800.0
2010-04-29 11:20:00,21.76,21.82,21.74,21.74,10700.0,21.5005,21.5598,21.4807,21.4807,10700.0
2010-04-29 11:25:00,21.74,21.8,21.71,21.76,8200.0,21.4807,21.54,21.4511,21.5005,8200.0
2010-04-29 11:30:00,21.76,21.8,21.68,21.8,9300.0,21.5005,21.54,21.4215,21.54,9300.0
2010-04-29 11:35:00,21.79,21.81,21.73,21.73,3600.0,21.5301,21.5499,21.4709,21.4709,3600.0
2010-04-29 11:40:00,21.73,21.77,21.69,21.74,26800.0,21.4709,21.5104,21.4313,21.4807,26800.0
2010-04-29 11:45:00,21.74,21.75,21.71,21.74,6400.0,21.4807,21.4906,21.4511,21.4807,6400.0
2010-04-29 11:50:00,21.75,21.76,21.74,21.74,2500.0,21.4906,21.5005,21.4807,21.4807,2500.0
2010-04-29 11:55:00,21.75,21.82,21.75,21.78,2100.0,21.4906,21.5598,21.4906,21.5203,2100.0
2010-04-29 12:00:00,21.78,21.79,21.72,21.78,4100.0,21.5203,21.5301,21.461,21.5203,4100.0
2010-04-29 12:05:00,21.78,21.78,21.76,21.77,1900.0,21.5203,21.5203,21.5005,21.5104,1900.0
2010-04-29 12:10:00,21.76,21.77,21.72,21.72,1900.0,21.5005,21.5104,21.461,21.461,1900.0
2010-04-29 12:15:00,21.73,21.77,21.69,21.76,10500.0,21.4709,21.5104,21.4313,21.5005,10500.0
2010-04-29 12:20:00,21.78,21.8,21.78,21.78,4100.0,21.5203,21.54,21.5203,21.5203,4100.0
2010-04-29 12:25:00,21.78,21.82,21.78,21.8,3000.0,21.5203,21.5598,21.5203,21.54,3000.0
2010-04-29 12:30:00,21.8,21.88,21.78,21.88,6200.0,21.54,21.6191,21.5203,21.6191,6200.0
2010-04-29 12:35:00,21.87,21.9,21.86,21.86,1100.0,21.6092,21.6388,21.5993,21.5993,1100.0
2010-04-29 12:40:00,21.88,22.0,21.87,21.98,8500.0,21.6191,21.7376,21.6092,21.7179,8500.0
2010-04-29 12:45:00,22.0,22.05,21.93,21.94,10000.0,21.7376,21.787,21.6685,21.6784,10000.0
2010-04-29 12:50:00,21.94,22.0,21.94,21.96,3300.0,21.6784,21.7376,21.6784,21.6981,3300.0
2010-04-29 12:55:00,21.97,22.06,21.97,22.04,9000.0,21.708,21.7969,21.708,21.7772,9000.0
2010-04-29 13:00:00,22.05,22.11,22.0,22.11,6900.0,21.787,21.8463,21.7376,21.8463,6900.0
2010-04-29 13:05:00,22.12,22.15,22.11,22.15,4100.0,21.8562,21.8859,21.8463,21.8859,4100.0
2010-04-29 13:10:00,22.15,22.22,22.14,22.21,9600.0,21.8859,21.955,21.876,21.9451,9600.0
2010-04-29 13:15:00,22.21,22.22,22.17,22.2,7800.0,21.9451,21.955,21.9056,21.9353,7800.0
2010-04-29 13:20:00,22.19,22.28,22.19,22.25,4700.0,21.9254,22.0143,21.9254,21.9847,4700.0
2010-04-29 13:25:00,22.25,22.25,22.21,22.22,5700.0,21.9847,21.9847,21.9451,21.955,5700.0
2010-04-29 13:30:00,22.23,22.25,22.23,22.23,1700.0,21.9649,21.9847,21.9649,21.9649,1700.0
2010-04-29 13:35:00,22.24,22.32,22.24,22.3,4000.0,21.9748,22.0538,21.9748,22.0341,4000.0
2010-04-29 13:40:00,22.29,22.3,22.22,22.23,3500.0,22.0242,22.0341,21.955,21.9649,3500.0
2010-04-29 13:45:00,22.22,22.24,22.2,22.23,4700.0,21.955,21.9748,21.9353,21.9649,4700.0
2010-04-29 13:50:00,22.23,22.24,22.13,22.15,5700.0,21.9649,21.9748,21.8661,21.8859,5700.0
2010-04-29 13:55:00,22.16,22.17,22.14,22.16,7100.0,21.8957,21.9056,21.876,21.8957,7100.0
2010-04-29 14:00:00,22.17,22.2,22.14,22.14,4400.0,21.9056,21.9353,21.876,21.876,4400.0
2010-04-29 14:05:00,22.13,22.15,22.11,22.15,4400.0,21.8661,21.8859,21.8463,21.8859,4400.0
2010-04-29 14:10:00,22.14,22.19,22.14,22.19,3300.0,21.876,21.9254,21.876,21.9254,3300.0
2010-04-29 14:15:00,22.18,22.18,22.14,22.17,4500.0,21.9155,21.9155,21.876,21.9056,4500.0
2010-04-29 14:20:00,22.17,22.18,22.17,22.17,2200.0,21.9056,21.9155,21.9056,21.9056,2200.0
2010-04-29 14:25:00,22.17,22.18,22.15,22.15,3900.0,21.9056,21.9155,21.8859,21.8859,3900.0
2010-04-29 14:30:00,22.16,22.16,22.15,22.15,2800.0,21.8957,21.8957,21.8859,21.8859,2800.0
2010-04-29 14:35:00,22.15,22.15,22.06,22.07,5900.0,21.8859,21.8859,21.7969,21.8068,5900.0
2010-04-29 14:40:00,22.06,22.07,22.06,22.07,2700.0,21.7969,21.8068,21.7969,21.8068,2700.0
2010-04-29 14:45:00,22.07,22.07,22.05,22.06,4500.0,21.8068,21.8068,21.787,21.7969,4500.0
2010-04-29 14:50:00,22.07,22.08,22.05,22.06,6100.0,21.8068,21.8167,21.787,21.7969,6100.0
2010-04-29 14:55:00,22.06,22.06,22.03,22.03,3900.0,21.7969,21.7969,21.7673,21.7673,3900.0
2010-04-29 15:00:00,22.02,22.03,22.0,22.0,5000.0,21.7574,21.7673,21.7376,21.7376,5000.0
2010-04-29 15:05:00,21.99,22.03,21.99,22.03,16000.0,21.7278,21.7673,21.7278,21.7673,16000.0
2010-04-29 15:10:00,22.03,22.07,22.03,22.05,3600.0,21.7673,21.8068,21.7673,21.787,3600.0
2010-04-29 15:15:00,22.04,22.05,22.03,22.03,3600.0,21.7772,21.787,21.7673,21.7673,3600.0
2010-04-29 15:20:00,22.04,22.06,21.99,22.05,7500.0,21.7772,21.7969,21.7278,21.787,7500.0
2010-04-29 15:25:00,22.06,22.13,22.05,22.13,6300.0,21.7969,21.8661,21.787,21.8661,6300.0
2010-04-29 15:30:00,22.14,22.16,22.13,22.15,10000.0,21.876,21.8957,21.8661,21.8859,10000.0
2010-04-29 15:35:00,22.14,22.21,22.14,22.21,10400.0,21.876,21.9451,21.876,21.9451,10400.0
2010-04-29 15:40:00,22.2,22.26,22.2,22.25,16700.0,21.9353,21.9945,21.9353,21.9847,16700.0
2010-04-29 15:45:00,22.23,22.24,22.16,22.16,15100.0,21.9649,21.9748,21.8957,21.8957,15100.0
2010-04-29 15:50:00,22.16,22.23,22.16,22.22,19000.0,21.8957,21.9649,21.8957,21.955,19000.0
2010-04-29 15:55:00,22.22,22.23,22.06,22.09,70000.0,21.955,21.9649,21.7969,21.8266,70000.0
2010-04-30 09:30:00,22.03,22.08,21.85,21.88,8500.0,21.7673,21.8167,21.5894,21.6191,8500.0
2010-04-30 09:35:00,21.95,22.05,21.9,21.97,17500.0,21.6882,21.787,21.6388,21.708,17500.0
2010-04-30 09:40:00,21.9,22.1,21.9,21.99,10000.0,21.6388,21.8364,21.6388,21.7278,10000.0
2010-04-30 09:45:00,21.95,22.0,21.86,21.96,4300.0,21.6882,21.7376,21.5993,21.6981,4300.0
2010-04-30 09:50:00,21.93,21.93,21.77,21.81,5300.0,21.6685,21.6685,21.5104,21.5499,5300.0
2010-04-30 09:55:00,21.81,21.88,21.79,21.88,4700.0,21.5499,21.6191,21.5301,21.6191,4700.0
2010-04-30 10:00:00,21.85,21.86,21.8,21.8,7900.0,21.5894,21.5993,21.54,21.54,7900.0
2010-04-30 10:05:00,21.78,21.96,21.78,21.94,6700.0,21.5203,21.6981,21.5203,21.6784,6700.0
2010-04-30 10:10:00,21.92,21.95,21.86,21.86,5200.0,21.6586,21.6882,21.5993,21.5993,5200.0
2010-04-30 10:15:00,21.86,21.91,21.84,21.85,6400.0,21.5993,21.6487,21.5795,21.5894,6400.0
2010-04-30 10:20:00,21.83,21.87,21.8,21.86,7300.0,21.5697,21.6092,21.54,21.5993,7300.0
2010-04-30 10:25:00,21.83,21.9,21.83,21.86,3800.0,21.5697,21.6388,21.5697,21.5993,3800.0
2010-04-30 10:30:00,21.85,21.87,21.83,21.84,2100.0,21.5894,21.6092,21.5697,21.5795,2100.0
2010-04-30 10:35:00,21.83,21.83,21.68,21.68,7000.0,21.5697,21.5697,21.4215,21.4215,7000.0
2010-04-30 10:40:00,21.69,21.7,21.65,21.66,2100.0,21.4313,21.4412,21.3918,21.4017,2100.0
2010-04-30 10:45:00,21.66,21.88,21.66,21.81,8900.0,21.4017,21.6191,21.4017,21.5499,8900.0
2010-04-30 10:50:00,21.83,21.83,21.79,21.8,3500.0,21.5697,21.5697,21.5301,21.54,3500.0
2010-04-30 10:55:00,21.8,21.84,21.78,21.81,7600.0,21.54,21.5795,21.5203,21.5499,7600.0
2010-04-30 11:00:00,21.86,21.92,21.85,21.91,4500.0,21.5993,21.6586,21.5894,21.6487,4500.0
2010-04-30 11:05:00,21.91,22.03,21.89,22.03,9500.0,21.6487,21.7673,21.629,21.7673,9500.0
2010-04-30 11:10:00,22.03,22.11,22.03,22.06,3100.0,21.7673,21.8463,21.7673,21.7969,3100.0
2010-04-30 11:15:00,22.06,22.1,22.02,22.06,4100.0,21.7969,21.8364,21.7574,21.7969,4100.0
2010-04-30 11:20:00,22.06,22.09,22.03,22.04,10000.0,21.7969,21.8266,21.7673,21.7772,10000.0
2010-04-30 11:25:00,22.04,22.06,21.96,21.98,10300.0,21.7772,21.7969,21.6981,21.7179,10300.0
2010-04-30 11:30:00,22.0,22.06,21.98,22.04,14600.0,21.7376,21.7969,21.7179,21.7772,14600.0
2010-04-30 11:35:00,22.09,22.09,21.98,22.0,4000.0,21.8266,21.8266,21.7179,21.7376,4000.0
2010-04-30 11:40:00,22.01,22.04,21.92,21.95,7200.0,21.7475,21.7772,21.6586,21.6882,7200.0
2010-04-30 11:45:00,21.93,21.95,21.93,21.94,3300.0,21.6685,21.6882,21.6685,21.6784,3300.0
2010-04-30 11:50:00,21.91,21.95,21.91,21.93,3400.0,21.6487,21.6882,21.6487,21.6685,3400.0
2010-04-30 11:55:00,21.93,21.93,21.89,21.9,3200.0,21.6685,21.6685,21.629,21.6388,3200.0
2010-04-30 12:00:00,21.91,21.93,21.9,21.9,2800.0,21.6487,21.6685,21.6388,21.6388,2800.0
2010-04-30 12:05:00,21.93,21.96,21.88,21.9,30100.0,21.6685,21.6981,21.6191,21.6388,30100.0
2010-04-30 12:10:00,21.9,21.9,21.85,21.86,3700.0,21.6388,21.6388,21.5894,21.5993,3700.0
2010-04-30 12:15:00,21.85,21.85,21.76,21.78,7100.0,21.5894,21.5894,21.5005,21.5203,7100.0
2010-04-30 12:20:00,21.76,21.8,21.74,21.78,7900.0,21.5005,21.54,21.4807,21.5203,7900.0
2010-04-30 12:25:00,21.75,21.81,21.75,21.8,4000.0,21.4906,21.5499,21.4906,21.54,4000.0
2010-04-30 12:30:00,21.78,21.78,21.73,21.73,2400.0,21.5203,21.5203,21.4709,21.4709,2400.0
2010-04-30 12:35:00,21.71,21.71,21.62,21.63,5600.0,21.4511,21.4511,21.3622,21.3721,5600.0
2010-04-30 12:40:00,21.63,21.65,21.63,21.64,1800.0,21.3721,21.3918,21.3721,21.3819,1800.0
2010-04-30 12:45:00,21.64,21.64,21.61,21.62,2500.0,21.3819,21.3819,21.3523,21.3622,2500.0
2010-04-30 12:50:00,21.62,21.62,21.58,21.59,3800.0,21.3622,21.3622,21.3226,21.3325,3800.0
2010-04-30 12:55:00,21.58,21.59,21.51,21.53,4500.0,21.3226,21.3325,21.2535,21.2732,4500.0
2010-04-30 13:00:00,21.53,21.54,21.53,21.53,2200.0,21.2732,21.2831,21.2732,21.2732,2200.0
2010-04-30 13:05:00,21.53,21.54,21.42,21.5,10200.0,21.2732,21.2831,21.1646,21.2436,10200.0
2010-04-30 13:10:00,21.49,21.49,21.45,21.45,1100.0,21.2337,21.2337,21.1942,21.1942,1100.0
2010-04-30 13:15:00,21.45,21.54,21.45,21.52,3500.0,21.1942,21.2831,21.1942,21.2634,3500.0
2010-04-30 13:20:00,21.52,21.55,21.51,21.54,2600.0,21.2634,21.293,21.2535,21.2831,2600.0
2010-04-30 13:25:00,21.54,21.61,21.54,21.6,4200.0,21.2831,21.3523,21.2831,21.3424,4200.0
2010-04-30 13:30:00,21.6,21.6,21.57,21.59,1200.0,21.3424,21.3424,21.3128,21.3325,1200.0
2010-04-30 13:35:00,21.58,21.61,21.58,21.6,3000.0,21.3226,21.3523,21.3226,21.3424,3000.0
2010-04-30 13:40:00,21.58,21.58,21.53,21.53,2000.0,21.3226,21.3226,21.2732,21.2732,2000.0
2010-04-30 13:45:00,21.53,21.56,21.51,21.54,6100.0,21.2732,21.3029,21.2535,21.2831,6100.0
2010-04-30 13:50:00,21.55,21.55,21.49,21.49,2300.0,21.293,21.293,21.2337,21.2337,2300.0
2010-04-30 13:55:00,21.49,21.49,21.41,21.44,4600.0,21.2337,21.2337,21.1547,21.1843,4600.0
2010-04-30 14:00:00,21.41,21.43,21.38,21.42,5100.0,21.1547,21.1744,21.125,21.1646,5100.0
2010-04-30 14:05:00,21.42,21.45,21.41,21.44,2500.0,21.1646,21.1942,21.1547,21.1843,2500.0
2010-04-30 14:10:00,21.43,21.44,21.39,21.4,4900.0,21.1744,21.1843,21.1349,21.1448,4900.0
2010-04-30 14:15:00,21.4,21.42,21.38,21.4,3100.0,21.1448,21.1646,21.125,21.1448,3100.0
2010-04-30 14:20:00,21.4,21.41,21.38,21.41,3800.0,21.1448,21.1547,21.125,21.1547,3800.0
2010-04-30 14:25:00,21.38,21.41,21.37,21.38,1700.0,21.125,21.1547,21.1152,21.125,1700.0
2010-04-30 14:30:00,21.38,21.41,21.38,21.4,2200.0,21.125,21.1547,21.125,21.1448,2200.0
2010-04-30 14:35:00,21.38,21.38,21.3,21.32,6300.0,21.125,21.125,21.046,21.0657,6300.0
2010-04-30 14:40:00,21.3,21.3,21.22,21.23,4300.0,21.046,21.046,20.9669,20.9768,4300.0
2010-04-30 14:45:00,21.24,21.29,21.22,21.26,27400.0,20.9867,21.0361,20.9669,21.0065,27400.0
2010-04-30 14:50:00,21.25,21.3,21.22,21.3,3800.0,20.9966,21.046,20.9669,21.046,3800.0
2010-04-30 14:55:00,21.3,21.34,21.29,21.31,4400.0,21.046,21.0855,21.0361,21.0559,4400.0
2010-04-30 15:00:00,21.31,21.31,21.27,21.29,3000.0,21.0559,21.0559,21.0163,21.0361,3000.0
2010-04-30 15:05:00,21.3,21.3,21.28,21.29,2700.0,21.046,21.046,21.0262,21.0361,2700.0
2010-04-30 15:10:00,21.29,21.34,21.28,21.32,4200.0,21.0361,21.0855,21.0262,21.0657,4200.0
2010-04-30 15:15:00,21.31,21.32,21.31,21.32,1600.0,21.0559,21.0657,21.0559,21.0657,1600.0
2010-04-30 15:20:00,21.32,21.36,21.32,21.34,5500.0,21.0657,21.1053,21.0657,21.0855,5500.0
2010-04-30 15:25:00,21.35,21.35,21.3,21.32,7400.0,21.0954,21.0954,21.046,21.0657,7400.0
2010-04-30 15:30:00,21.3,21.3,21.28,21.29,3600.0,21.046,21.046,21.0262,21.0361,3600.0
2010-04-30 15:35:00,21.29,21.3,21.24,21.24,10300.0,21.0361,21.046,20.9867,20.9867,10300.0
2010-04-30 15:40:00,21.24,21.29,21.22,21.28,15900.0,20.9867,21.0361,20.9669,21.0262,15900.0
2010-04-30 15:45:00,21.28,21.28,21.16,21.16,16200.0,21.0262,21.0262,20.9077,20.9077,16200.0
2010-04-30 15:50:00,21.16,21.23,21.11,21.17,18500.0,20.9077,20.9768,20.8583,20.9175,18500.0
2010-04-30 15:55:00,21.17,21.18,21.06,21.06,37600.0,20.9175,20.9274,20.8089,20.8089,37600.0
2010-05-03 09:30:00,21.03,21.1,20.87,21.01,22200.0,20.7792,20.8484,20.6211,20.7594,22200.0
2010-05-03 09:35:00,21.0,21.13,20.92,21.13,7700.0,20.7496,20.878,20.6705,20.878,7700.0
2010-05-03 09:40:00,21.09,21.29,21.09,21.27,4000.0,20.8385,21.0361,20.8385,21.0163,4000.0
2010-05-03 09:45:00,21.29,21.31,21.23,21.24,4500.0,21.0361,21.0559,20.9768,20.9867,4500.0
2010-05-03 09:50:00,21.24,21.28,21.12,21.15,6200.0,20.9867,21.0262,20.8681,20.8978,6200.0
2010-05-03 09:55:00,21.19,21.23,21.17,21.22,3400.0,20.9373,20.9768,20.9175,20.9669,3400.0
2010-05-03 10:00:00,21.22,21.22,21.1,21.14,7500.0,20.9669,20.9669,20.8484,20.8879,7500.0
2010-05-03 10:05:00,21.14,21.36,21.11,21.36,4000.0,20.8879,21.1053,20.8583,21.1053,4000.0
2010-05-03 10:10:00,21.35,21.42,21.31,21.41,8500.0,21.0954,21.1646,21.0559,21.1547,8500.0
2010-05-03 10:15:00,21.4,21.41,21.32,21.35,7200.0,21.1448,21.1547,21.0657,21.0954,7200.0
2010-05-03 10:20:00,21.36,21.38,21.32,21.32,7000.0,21.1053,21.125,21.0657,21.0657,7000.0
2010-05-03 10:25:00,21.31,21.35,21.31,21.32,5600.0,21.0559,21.0954,21.0559,21.0657,5600.0
2010-05-03 10:30:00,21.32,21.32,21.27,21.29,8700.0,21.0657,21.0657,21.0163,21.0361,8700.0
2010-05-03 10:35:00,21.3,21.3,21.27,21.29,6800.0,21.046,21.046,21.0163,21.0361,6800.0
2010-05-03 10:40:00,21.3,21.34,21.29,21.33,5700.0,21.046,21.0855,21.0361,21.0756,5700.0
2010-05-03 10:45:00,21.33,21.33,21.22,21.3,7400.0,21.0756,21.0756,20.9669,21.046,7400.0
2010-05-03 10:50:00,21.3,21.38,21.27,21.27,21300.0,21.046,21.125,21.0163,21.0163,21300.0
2010-05-03 10:55:00,21.29,21.3,21.22,21.29,10600.0,21.0361,21.046,20.9669,21.0361,10600.0
2010-05-03 11:00:00,21.29,21.33,21.27,21.33,3000.0,21.0361,21.0756,21.0163,21.0756,3000.0
2010-05-03 11:05:00,21.33,21.38,21.27,21.27,5400.0,21.0756,21.125,21.0163,21.0163,5400.0
2010-05-03 11:10:00,21.28,21.3,21.26,21.27,7700.0,21.0262,21.046,21.0065,21.0163,7700.0
2010-05-03 11:15:00,21.28,21.3,21.22,21.24,6900.0,21.0262,21.046,20.9669,20.9867,6900.0
2010-05-03 11:20:00,21.26,21.39,21.26,21.37,4300.0,21.0065,21.1349,21.0065,21.1152,4300.0
2010-05-03 11:25:00,21.39,21.43,21.38,21.42,3100.0,21.1349,21.1744,21.125,21.1646,3100.0
2010-05-03 11:30:00,21.42,21.42,21.34,21.39,4400.0,21.1646,21.1646,21.0855,21.1349,4400.0
2010-05-03 11:35:00,21.41,21.48,21.41,21.47,2600.0,21.1547,21.2238,21.1547,21.214,2600.0
2010-05-03 11:40:00,21.46,21.48,21.39,21.4,4400.0,21.2041,21.2238,21.1349,21.1448,4400.0
2010-05-03 11:45:00,21.39,21.45,21.39,21.45,2900.0,21.1349,21.1942,21.1349,21.1942,2900.0
2010-05-03 11:50:00,21.46,21.51,21.45,21.49,6500.0,21.2041,21.2535,21.1942,21.2337,6500.0
2010-05-03 11:55:00,21.49,21.51,21.48,21.49,4700.0,21.2337,21.2535,21.2238,21.2337,4700.0
2010-05-03 12:00:00,21.48,21.49,21.42,21.46,3500.0,21.2238,21.2337,21.1646,21.2041,3500.0
2010-05-03 12:05:00,21.48,21.52,21.48,21.52,2700.0,21.2238,21.2634,21.2238,21.2634,2700.0
2010-05-03 12:10:00,21.52,21.61,21.51,21.56,5600.0,21.2634,21.3523,21.2535,21.3029,5600.0
2010-05-03 12:15:00,21.57,21.65,21.57,21.65,6900.0,21.3128,21.3918,21.3128,21.3918,6900.0
2010-05-03 12:20:00,21.65,21.7,21.63,21.7,3100.0,21.3918,21.4412,21.3721,21.4412,3100.0
2010-05-03 12:25:00,21.72,21.75,21.71,21.75,3900.0,21.461,21.4906,21.4511,21.4906,3900.0
2010-05-03 12:30:00,21.75,21.77,21.69,21.7,4300.0,21.4906,21.5104,21.4313,21.4412,4300.0
2010-05-03 12:35:00,21.72,21.72,21.66,21.66,4300.0,21.461,21.461,21.4017,21.4017,4300.0
2010-05-03 12:40:00,21.66,21.66,21.54,21.54,11600.0,21.4017,21.4017,21.2831,21.2831,11600.0
2010-05-03 12:45:00,21.55,21.56,21.52,21.54,4300.0,21.293,21.3029,21.2634,21.2831,4300.0
2010-05-03 12:50:00,21.55,21.57,21.54,21.57,1800.0,21.293,21.3128,21.2831,21.3128,1800.0
2010-05-03 12:55:00,21.57,21.59,21.55,21.59,2100.0,21.3128,21.3325,21.293,21.3325,2100.0
2010-05-03 13:00:00,21.59,21.59,21.51,21.53,5000.0,21.3325,21.3325,21.2535,21.2732,5000.0
2010-05-03 13:05:00,21.53,21.55,21.53,21.55,3200.0,21.2732,21.293,21.2732,21.293,3200.0
2010-05-03 13:10:00,21.54,21.55,21.48,21.48,6700.0,21.2831,21.293,21.2238,21.2238,6700.0
2010-05-03 13:15:00,21.49,21.5,21.48,21.49,2500.0,21.2337,21.2436,21.2238,21.2337,2500.0
2010-05-03 13:20:00,21.5,21.5,21.46,21.48,4000.0,21.2436,21.2436,21.2041,21.2238,4000.0
2010-05-03 13:25:00,21.48,21.54,21.48,21.54,3200.0,21.2238,21.2831,21.2238,21.2831,3200.0
2010-05-03 13:30:00,21.52,21.59,21.52,21.57,3800.0,21.2634,21.3325,21.2634,21.3128,3800.0
2010-05-03 13:35:00,21.56,21.58,21.56,21.57,4100.0,21.3029,21.3226,21.3029,21.3128,4100.0
2010-05-03 13:40:00,21.57,21.61,21.57,21.6,5800.0,21.3128,21.3523,21.3128,21.3424,5800.0
2010-05-03 13:45:00,21.6,21.65,21.58,21.65,4300.0,21.3424,21.3918,21.3226,21.3918,4300.0
2010-05-03 13:50:00,21.64,21.69,21.61,21.64,19600.0,21.3819,21.4313,21.3523,21.3819,19600.0
2010-05-03 13:55:00,21.64,21.68,21.62,21.67,4200.0,21.3819,21.4215,21.3622,21.4116,4200.0
2010-05-03 14:00:00,21.67,21.67,21.6,21.64,2100.0,21.4116,21.4116,21.3424,21.3819,2100.0
2010-05-03 14:05:00,21.62,21.64,21.6,21.61,2500.0,21.3622,21.3819,21.3424,21.3523,2500.0
2010-05-03 14:10:00,21.6,21.63,21.6,21.61,2600.0,21.3424,21.3721,21.3424,21.3523,2600.0
2010-05-03 14:15:00,21.61,21.62,21.6,21.6,4700.0,21.3523,21.3622,21.3424,21.3424,4700.0
2010-05-03 14:20:00,21.62,21.64,21.6,21.64,5500.0,21.3622,21.3819,21.3424,21.3819,5500.0
2010-05-03 14:25:00,21.65,21.68,21.64,21.66,2000.0,21.3918,21.4215,21.3819,21.4017,2000.0
2010-05-03 14:30:00,21.68,21.69,21.6,21.63,18500.0,21.4215,21.4313,21.3424,21.3721,18500.0
2010-05-03 14:35:00,21.64,21.67,21.64,21.66,2200.0,21.3819,21.4116,21.3819,21.4017,2200.0
2010-05-03 14:40:00,21.66,21.66,21.65,21.66,6300.0,21.4017,21.4017,21.3918,21.4017,6300.0
2010-05-03 14:45:00,21.65,21.66,21.65,21.65,3800.0,21.3918,21.4017,21.3918,21.3918,3800.0
2010-05-03 14:50:00,21.65,21.66,21.65,21.65,4700.0,21.3918,21.4017,21.3918,21.3918,4700.0
2010-05-03 14:55:00,21.65,21.66,21.58,21.59,7100.0,21.3918,21.4017,21.3226,21.3325,7100.0
2010-05-03 15:00:00,21.59,21.59,21.52,21.53,3600.0,21.3325,21.3325,21.2634,21.2732,3600.0
2010-05-03 15:05:00,21.53,21.58,21.48,21.5,10200.0,21.2732,21.3226,21.2238,21.2436,10200.0
2010-05-03 15:10:00,21.51,21.52,21.49,21.5,5700.0,21.2535,21.2634,21.2337,21.2436,5700.0
2010-05-03 15:15:00,21.5,21.5,21.46,21.47,8000.0,21.2436,21.2436,21.2041,21.214,8000.0
2010-05-03 15:20:00,21.47,21.48,21.37,21.37,8000.0,21.214,21.2238,21.1152,21.1152,8000.0
2010-05-03 15:25:00,21.38,21.39,21.33,21.35,13200.0,21.125,21.1349,21.0756,21.0954,13200.0
2010-05-03 15:30:00,21.36,21.42,21.36,21.41,14200.0,21.1053,21.1646,21.1053,21.1547,14200.0
2010-05-03 15:35:00,21.42,21.5,21.42,21.5,14700.0,21.1646,21.2436,21.1646,21.2436,14700.0
2010-05-03 15:40:00,21.5,21.5,21.45,21.49,17400.0,21.2436,21.2436,21.1942,21.2337,17400.0
2010-05-03 15:45:00,21.49,21.57,21.48,21.51,26600.0,21.2337,21.3128,21.2238,21.2535,26600.0
2010-05-03 15:50:00,21.51,21.51,21.47,21.49,15700.0,21.2535,21.2535,21.214,21.2337,15700.0
2010-05-03 15:55:00,21.5,21.5,21.41,21.47,38800.0,21.2436,21.2436,21.1547,21.214,38800.0
2010-05-04 09:30:00,21.06,21.3,20.97,20.97,8300.0,20.8089,21.046,20.7199,20.7199,8300.0
2010-05-04 09:35:00,21.0,21.11,20.99,21.04,3700.0,20.7496,20.8583,20.7397,20.7891,3700.0
2010-05-04 09:40:00,21.04,21.23,20.97,21.17,10200.0,20.7891,20.9768,20.7199,20.9175,10200.0
2010-05-04 09:45:00,21.17,21.17,21.13,21.14,1900.0,20.9175,20.9175,20.878,20.8879,1900.0
2010-05-04 09:50:00,21.11,21.11,21.01,21.06,1500.0,20.8583,20.8583,20.7594,20.8089,1500.0
2010-05-04 09:55:00,21.08,21.16,21.06,21.11,3600.0,20.8286,20.9077,20.8089,20.8583,3600.0
2010-05-04 10:00:00,21.14,21.22,21.09,21.14,4200.0,20.8879,20.9669,20.8385,20.8879,4200.0
2010-05-04 10:05:00,21.14,21.29,21.12,21.29,1700.0,20.8879,21.0361,20.8681,21.0361,1700.0
2010-05-04 10:10:00,21.26,21.29,21.21,21.22,4400.0,21.0065,21.0361,20.9571,20.9669,4400.0
2010-05-04 10:15:00,21.23,21.3,21.18,21.3,7200.0,20.9768,21.046,20.9274,21.046,7200.0
2010-05-04 10:20:00,21.3,21.38,21.3,21.38,4800.0,21.046,21.125,21.046,21.125,4800.0
2010-05-04 10:25:00,21.38,21.46,21.38,21.4,6700.0,21.125,21.2041,21.125,21.1448,6700.0
2010-05-04 10:30:00,21.4,21.4,21.29,21.29,5300.0,21.1448,21.1448,21.0361,21.0361,5300.0
2010-05-04 10:35:00,21.24,21.31,21.24,21.28,7600.0,20.9867,21.0559,20.9867,21.0262,7600.0
2010-05-04 10:40:00,21.29,21.34,21.23,21.32,3100.0,21.0361,21.0855,20.9768,21.0657,3100.0
2010-05-04 10:45:00,21.34,21.4,21.34,21.38,2900.0,21.0855,21.1448,21.0855,21.125,2900.0
2010-05-04 10:50:00,21.36,21.46,21.31,21.44,3200.0,21.1053,21.2041,21.0559,21.1843,3200.0
2010-05-04 10:55:00,21.44,21.44,21.29,21.31,4100.0,21.1843,21.1843,21.0361,21.0559,4100.0
2010-05-04 11:00:00,21.3,21.32,21.18,21.21,3600.0,21.046,21.0657,20.9274,20.9571,3600.0
2010-05-04 11:05:00,21.21,21.27,21.18,21.26,4600.0,20.9571,21.0163,20.9274,21.0065,4600.0
2010-05-04 11:10:00,21.26,21.32,21.26,21.31,3200.0,21.0065,21.0657,21.0065,21.0559,3200.0
2010-05-04 11:15:00,21.29,21.34,21.29,21.34,1200.0,21.0361,21.0855,21.0361,21.0855,1200.0
2010-05-04 11:20:00,21.35,21.35,21.29,21.29,4600.0,21.0954,21.0954,21.0361,21.0361,4600.0
2010-05-04 11:25:00,21.29,21.32,21.25,21.3,4600.0,21.0361,21.0657,20.9966,21.046,4600.0
2010-05-04 11:30:00,21.3,21.35,21.29,21.32,2700.0,21.046,21.0954,21.0361,21.0657,2700.0
2010-05-04 11:35:00,21.32,21.35,21.32,21.33,2500.0,21.0657,21.0954,21.0657,21.0756,2500.0
2010-05-04 11:40:00,21.33,21.33,21.3,21.3,1600.0,21.0756,21.0756,21.046,21.046,1600.0
2010-05-04 11:45:00,21.3,21.3,21.21,21.26,2100.0,21.046,21.046,20.9571,21.0065,2100.0
2010-05-04 11:50:00,21.27,21.35,21.27,21.35,2900.0,21.0163,21.0954,21.0163,21.0954,2900.0
2010-05-04 11:55:00,21.35,21.38,21.35,21.37,2300.0,21.0954,21.125,21.0954,21.1152,2300.0
2010-05-04 12:00:00,21.37,21.37,21.33,21.35,3600.0,21.1152,21.1152,21.0756,21.0954,3600.0
2010-05-04 12:05:00,21.34,21.34,21.31,21.31,2100.0,21.0855,21.0855,21.0559,21.0559,2100.0
2010-05-04 12:10:00,21.31,21.31,21.26,21.27,1800.0,21.0559,21.0559,21.0065,21.0163,1800.0
2010-05-04 12:15:00,21.29,21.31,21.25,21.25,2400.0,21.0361,21.0559,20.9966,20.9966,2400.0
2010-05-04 12:20:00,21.21,21.22,21.15,21.21,6300.0,20.9571,20.9669,20.8978,20.9571,6300.0
2010-05-04 12:25:00,21.21,21.21,21.14,21.17,4900.0,20.9571,20.9571,20.8879,20.9175,4900.0
2010-05-04 12:30:00,21.17,21.21,21.14,21.21,4400.0,20.9175,20.9571,20.8879,20.9571,4400.0
2010-05-04 12:35:00,21.2,21.32,21.2,21.32,1000.0,20.9472,21.0657,20.9472,21.0657,1000.0
2010-05-04 12:40:00,21.32,21.39,21.3,21.3,3500.0,21.0657,21.1349,21.046,21.046,3500.0
2010-05-04 12:45:00,21.31,21.43,21.31,21.41,1700.0,21.0559,21.1744,21.0559,21.1547,1700.0
2010-05-04 12:50:00,21.41,21.43,21.4,21.41,1600.0,21.1547,21.1744,21.1448,21.1547,1600.0
2010-05-04 12:55:00,21.4,21.43,21.37,21.42,2000.0,21.1448,21.1744,21.1152,21.1646,2000.0
2010-05-04 13:00:00,21.43,21.47,21.43,21.45,2600.0,21.1744,21.214,21.1744,21.1942,2600.0
2010-05-04 13:05:00,21.45,21.49,21.45,21.48,2800.0,21.1942,21.2337,21.1942,21.2238,2800.0
2010-05-04 13:10:00,21.48,21.48,21.4,21.4,1300.0,21.2238,21.2238,21.1448,21.1448,1300.0
2010-05-04 13:15:00,21.42,21.48,21.42,21.45,2700.0,21.1646,21.2238,21.1646,21.1942,2700.0
2010-05-04 13:20:00,21.47,21.48,21.47,21.47,1100.0,21.214,21.2238,21.214,21.214,1100.0
2010-05-04 13:25:00,21.47,21.47,21.44,21.45,1900.0,21.214,21.214,21.1843,21.1942,1900.0
2010-05-04 13:30:00,21.45,21.46,21.41,21.46,3700.0,21.1942,21.2041,21.1547,21.2041,3700.0
2010-05-04 13:35:00,21.46,21.48,21.41,21.41,3700.0,21.2041,21.2238,21.1547,21.1547,3700.0
2010-05-04 13:40:00,21.43,21.5,21.43,21.5,1300.0,21.1744,21.2436,21.1744,21.2436,1300.0
2010-05-04 13:45:00,21.53,21.69,21.52,21.67,4300.0,21.2732,21.4313,21.2634,21.4116,4300.0
2010-05-04 13:50:00,21.67,21.67,21.65,21.66,1700.0,21.4116,21.4116,21.3918,21.4017,1700.0
2010-05-04 13:55:00,21.65,21.65,21.61,21.61,3600.0,21.3918,21.3918,21.3523,21.3523,3600.0
2010-05-04 14:00:00,21.63,21.66,21.59,21.66,3700.0,21.3721,21.4017,21.3325,21.4017,3700.0
2010-05-04 14:05:00,21.65,21.69,21.64,21.67,3300.0,21.3918,21.4313,21.3819,21.4116,3300.0
2010-05-04 14:10:00,21.67,21.68,21.65,21.65,2100.0,21.4116,21.4215,21.3918,21.3918,2100.0
2010-05-04 14:15:00,21.65,21.67,21.64,21.65,5000.0,21.3918,21.4116,21.3819,21.3918,5000.0
2010-05-04 14:20:00,21.65,21.65,21.52,21.6,11300.0,21.3918,21.3918,21.2634,21.3424,11300.0
2010-05-04 14:25:00,21.61,21.67,21.61,21.65,7700.0,21.3523,21.4116,21.3523,21.3918,7700.0
2010-05-04 14:30:00,21.64,21.67,21.6,21.6,4200.0,21.3819,21.4116,21.3424,21.3424,4200.0
2010-05-04 14:35:00,21.6,21.64,21.58,21.63,7500.0,21.3424,21.3819,21.3226,21.3721,7500.0
2010-05-04 14:40:00,21.64,21.64,21.57,21.57,7200.0,21.3819,21.3819,21.3128,21.3128,7200.0
2010-05-04 14:45:00,21.58,21.61,21.54,21.55,10700.0,21.3226,21.3523,21.2831,21.293,10700.0
2010-05-04 14:50:00,21.55,21.74,21.55,21.68,11600.0,21.293,21.4807,21.293,21.4215,11600.0
2010-05-04 14:55:00,21.68,21.74,21.68,21.7,4800.0,21.4215,21.4807,21.4215,21.4412,4800.0
2010-05-04 15:00:00,21.68,21.79,21.59,21.78,12000.0,21.4215,21.5301,21.3325,21.5203,12000.0
2010-05-04 15:05:00,21.79,21.81,21.76,21.79,8400.0,21.5301,21.5499,21.5005,21.5301,8400.0
2010-05-04 15:10:00,21.79,21.79,21.75,21.78,4500.0,21.5301,21.5301,21.4906,21.5203,4500.0
2010-05-04 15:15:00,21.79,21.89,21.79,21.88,10500.0,21.5301,21.629,21.5301,21.6191,10500.0
2010-05-04 15:20:00,21.89,21.91,21.84,21.91,8300.0,21.629,21.6487,21.5795,21.6487,8300.0
2010-05-04 15:25:00,21.91,21.96,21.9,21.96,18500.0,21.6487,21.6981,21.6388,21.6981,18500.0
2010-05-04 15:30:00,21.97,21.97,21.82,21.94,22100.0,21.708,21.708,21.5598,21.6784,22100.0
2010-05-04 15:35:00,21.94,22.01,21.89,21.94,20500.0,21.6784,21.7475,21.629,21.6784,20500.0
2010-05-04 15:40:00,21.94,22.01,21.9,21.94,30100.0,21.6784,21.7475,21.6388,21.6784,30100.0
2010-05-04 15:45:00,21.95,22.02,21.94,22.01,17900.0,21.6882,21.7574,21.6784,21.7475,17900.0
2010-05-04 15:50:00,22.02,22.08,22.0,22.02,34400.0,21.7574,21.8167,21.7376,21.7574,34400.0
2010-05-04 15:55:00,22.02,22.02,21.93,21.94,41400.0,21.7574,21.7574,21.6685,21.6784,41400.0
2010-05-05 09:30:00,21.87,21.87,21.65,21.76,8100.0,21.6092,21.6092,21.3918,21.5005,8100.0
2010-05-05 09:35:00,21.76,21.8,21.58,21.76,6700.0,21.5005,21.54,21.3226,21.5005,6700.0
2010-05-05 09:40:00,21.77,21.97,21.72,21.97,4000.0,21.5104,21.708,21.461,21.708,4000.0
2010-05-05 09:45:00,21.96,22.03,21.91,22.03,3000.0,21.6981,21.7673,21.6487,21.7673,3000.0
2010-05-05 09:50:00,21.99,22.01,21.99,22.01,8000.0,21.7278,21.7475,21.7278,21.7475,8000.0
2010-05-05 09:55:00,21.99,22.07,21.99,22.07,3600.0,21.7278,21.8068,21.7278,21.8068,3600.0
2010-05-05 10:00:00,21.99,22.24,21.99,22.24,5700.0,21.7278,21.9748,21.7278,21.9748,5700.0
2010-05-05 10:05:00,22.19,22.19,22.11,22.12,3600.0,21.9254,21.9254,21.8463,21.8562,3600.0
2010-05-05 10:10:00,22.13,22.13,21.99,22.0,6400.0,21.8661,21.8661,21.7278,21.7376,6400.0
2010-05-05 10:15:00,22.05,22.16,22.03,22.16,1900.0,21.787,21.8957,21.7673,21.8957,1900.0
2010-05-05 10:20:00,22.16,22.17,22.09,22.17,10000.0,21.8957,21.9056,21.8266,21.9056,10000.0
2010-05-05 10:25:00,22.19,22.19,22.13,22.13,4600.0,21.9254,21.9254,21.8661,21.8661,4600.0
2010-05-05 10:30:00,22.14,22.14,22.11,22.13,4300.0,21.876,21.876,21.8463,21.8661,4300.0
2010-05-05 10:35:00,22.13,22.18,22.12,22.13,7800.0,21.8661,21.9155,21.8562,21.8661,7800.0
2010-05-05 10:40:00,22.13,22.31,22.13,22.26,5400.0,21.8661,22.0439,21.8661,21.9945,5400.0
2010-05-05 10:45:00,22.24,22.32,22.22,22.31,3000.0,21.9748,22.0538,21.955,22.0439,3000.0
2010-05-05 10:50:00,22.29,22.3,22.27,22.3,400.0,22.0242,22.0341,22.0044,22.0341,400.0
2010-05-05 10:55:00,22.25,22.37,22.24,22.37,7400.0,21.9847,22.1032,21.9748,22.1032,7400.0
2010-05-05 11:00:00,22.29,22.31,22.24,22.26,7400.0,22.0242,22.0439,21.9748,21.9945,7400.0
2010-05-05 11:05:00,22.26,22.26,22.25,22.26,700.0,21.9945,21.9945,21.9847,21.9945,700.0
2010-05-05 11:10:00,22.25,22.34,22.25,22.27,2600.0,21.9847,22.0736,21.9847,22.0044,2600.0
2010-05-05 11:15:00,22.27,22.3,22.27,22.28,2000.0,22.0044,22.0341,22.0044,22.0143,2000.0
2010-05-05 11:20:00,22.29,22.38,22.28,22.33,2800.0,22.0242,22.1131,22.0143,22.0637,2800.0
2010-05-05 11:25:00,22.33,22.34,22.26,22.27,6300.0,22.0637,22.0736,21.9945,22.0044,6300.0
2010-05-05 11:30:00,22.25,22.28,22.2,22.2,5500.0,21.9847,22.0143,21.9353,21.9353,5500.0
2010-05-05 11:35:00,22.2,22.26,22.2,22.25,1800.0,21.9353,21.9945,21.9353,21.9847,1800.0
2010-05-05 11:40:00,22.25,22.26,22.22,22.26,3700.0,21.9847,21.9945,21.955,21.9945,3700.0
2010-05-05 11:45:00,22.26,22.35,22.26,22.34,3500.0,21.9945,22.0835,21.9945,22.0736,3500.0
2010-05-05 11:50:00,22.33,22.33,22.23,22.23,1400.0,22.0637,22.0637,21.9649,21.9649,1400.0
2010-05-05 11:55:00,22.23,22.25,22.22,22.22,2800.0,21.9649,21.9847,21.955,21.955,2800.0
2010-05-05 12:00:00,22.22,22.23,22.22,22.22,2200.0,21.955,21.9649,21.955,21.955,2200.0
2010-05-05 12:05:00,22.2,22.22,22.18,22.18,3800.0,21.9353,21.955,21.9155,21.9155,3800.0
2010-05-05 12:10:00,22.18,22.19,22.16,22.17,3700.0,21.9155,21.9254,21.8957,21.9056,3700.0
2010-05-05 12:15:00,22.18,22.2,22.15,22.2,5600.0,21.9155,21.9353,21.8859,21.9353,5600.0
2010-05-05 12:20:00,22.23,22.25,22.15,22.19,4100.0,21.9649,21.9847,21.8859,21.9254,4100.0
2010-05-05 12:25:00,22.2,22.2,22.14,22.15,2700.0,21.9353,21.9353,21.876,21.8859,2700.0
2010-05-05 12:30:00,22.17,22.18,22.14,22.18,1700.0,21.9056,21.9155,21.876,21.9155,1700.0
2010-05-05 12:35:00,22.19,22.2,22.16,22.17,2200.0,21.9254,21.9353,21.8957,21.9056,2200.0
2010-05-05 12:40:00,22.16,22.16,22.09,22.1,4100.0,21.8957,21.8957,21.8266,21.8364,4100.0
2010-05-05 12:45:00,22.1,22.11,22.07,22.11,3700.0,21.8364,21.8463,21.8068,21.8463,3700.0
2010-05-05 12:50:00,22.16,22.21,22.14,22.21,2300.0,21.8957,21.9451,21.876,21.9451,2300.0
2010-05-05 12:55:00,22.19,22.21,22.17,22.17,2300.0,21.9254,21.9451,21.9056,21.9056,2300.0
2010-05-05 13:00:00,22.17,22.17,22.11,22.15,5000.0,21.9056,21.9056,21.8463,21.8859,5000.0
2010-05-05 13:05:00,22.15,22.17,22.13,22.16,3000.0,21.8859,21.9056,21.8661,21.8957,3000.0
2010-05-05 13:10:00,22.16,22.16,22.13,22.14,4900.0,21.8957,21.8957,21.8661,21.876,4900.0
2010-05-05 13:15:00,22.14,22.16,22.1,22.16,6100.0,21.876,21.8957,21.8364,21.8957,6100.0
2010-05-05 13:20:00,22.16,22.26,22.14,22.25,3300.0,21.8957,21.9945,21.876,21.9847,3300.0
2010-05-05 13:25:00,22.24,22.24,22.17,22.17,2200.0,21.9748,21.9748,21.9056,21.9056,2200.0
2010-05-05 13:30:00,22.17,22.18,22.15,22.17,3900.0,21.9056,21.9155,21.8859,21.9056,3900.0
2010-05-05 13:35:00,22.16,22.2,22.16,22.19,4300.0,21.8957,21.9353,21.8957,21.9254,4300.0
2010-05-05 13:40:00,22.19,22.24,22.19,22.2,3700.0,21.9254,21.9748,21.9254,21.9353,3700.0
2010-05-05 13:45:00,22.2,22.24,22.18,22.22,4300.0,21.9353,21.9748,21.9155,21.955,4300.0
2010-05-05 13:50:00,22.21,22.29,22.19,22.29,3300.0,21.9451,22.0242,21.9254,22.0242,3300.0
2010-05-05 13:55:00,22.28,22.29,22.25,22.25,4200.0,22.0143,22.0242,21.9847,21.9847,4200.0
2010-05-05 14:00:00,22.27,22.27,22.17,22.21,5300.0,22.0044,22.0044,21.9056,21.9451,5300.0
2010-05-05 14:05:00,22.21,22.26,22.2,22.22,4000.0,21.9451,21.9945,21.9353,21.955,4000.0
2010-05-05 14:10:00,22.2,22.2,22.16,22.16,3500.0,21.9353,21.9353,21.8957,21.8957,3500.0
2010-05-05 14:15:00,22.15,22.18,22.12,22.18,5400.0,21.8859,21.9155,21.8562,21.9155,5400.0
2010-05-05 14:20:00,22.18,22.24,22.18,22.23,4500.0,21.9155,21.9748,21.9155,21.9649,4500.0
2010-05-05 14:25:00,22.23,22.23,22.14,22.14,5300.0,21.9649,21.9649,21.876,21.876,5300.0
2010-05-05 14:30:00,22.15,22.18,22.14,22.14,9800.0,21.8859,21.9155,21.876,21.876,9800.0
2010-05-05 14:35:00,22.15,22.16,22.14,22.15,10200.0,21.8859,21.8957,21.876,21.8859,10200.0
2010-05-05 14:40:00,22.14,22.15,22.12,22.12,8400.0,21.876,21.8859,21.8562,21.8562,8400.0
2010-05-05 14:45:00,22.12,22.12,22.04,22.06,11100.0,21.8562,21.8562,21.7772,21.7969,11100.0
2010-05-05 14:50:00,22.06,22.07,22.02,22.03,18300.0,21.7969,21.8068,21.7574,21.7673,18300.0
2010-05-05 14:55:00,22.03,22.12,22.03,22.12,4900.0,21.7673,21.8562,21.7673,21.8562,4900.0
2010-05-05 15:00:00,22.12,22.13,22.02,22.09,12600.0,21.8562,21.8661,21.7574,21.8266,12600.0
2010-05-05 15:05:00,22.09,22.13,22.07,22.13,10800.0,21.8266,21.8661,21.8068,21.8661,10800.0
2010-05-05 15:10:00,22.14,22.14,22.12,22.13,8500.0,21.876,21.876,21.8562,21.8661,8500.0
2010-05-05 15:15:00,22.13,22.14,22.02,22.02,31200.0,21.8661,21.876,21.7574,21.7574,31200.0
2010-05-05 15:20:00,22.02,22.09,22.02,22.09,14600.0,21.7574,21.8266,21.7574,21.8266,14600.0
2010-05-05 15:25:00,22.12,22.15,22.04,22.05,10100.0,21.8562,21.8859,21.7772,21.787,10100.0
2010-05-05 15:30:00,22.05,22.11,22.04,22.05,10100.0,21.787,21.8463,21.7772,21.787,10100.0
2010-05-05 15:35:00,22.05,22.06,22.01,22.05,8400.0,21.787,21.7969,21.7475,21.787,8400.0
2010-05-05 15:40:00,22.06,22.06,22.03,22.05,8400.0,21.7969,21.7969,21.7673,21.787,8400.0
2010-05-05 15:45:00,22.05,22.08,22.03,22.04,12600.0,21.787,21.8167,21.7673,21.7772,12600.0
2010-05-05 15:50:00,22.05,22.06,22.02,22.03,7700.0,21.787,21.7969,21.7574,21.7673,7700.0
2010-05-05 15:55:00,22.03,22.07,22.0,22.03,29400.0,21.7673,21.8068,21.7376,21.7673,29400.0
2010-05-06 09:30:00,21.93,21.96,21.82,21.92,2600.0,21.6685,21.6981,21.5598,21.6586,2600.0
2010-05-06 09:35:00,22.03,22.07,21.96,21.96,3500.0,21.7673,21.8068,21.6981,21.6981,3500.0
2010-05-06 09:40:00,21.98,22.14,21.98,22.07,4600.0,21.7179,21.876,21.7179,21.8068,4600.0
2010-05-06 09:45:00,22.07,22.07,21.92,21.92,2800.0,21.8068,21.8068,21.6586,21.6586,2800.0
2010-05-06 09:50:00,21.95,22.12,21.95,22.04,4000.0,21.6882,21.8562,21.6882,21.7772,4000.0
2010-05-06 09:55:00,22.05,22.15,22.03,22.14,4600.0,21.787,21.8859,21.7673,21.876,4600.0
2010-05-06 10:00:00,22.16,22.17,22.05,22.17,4900.0,21.8957,21.9056,21.787,21.9056,4900.0
2010-05-06 10:05:00,22.18,22.18,22.08,22.08,3600.0,21.9155,21.9155,21.8167,21.8167,3600.0
2010-05-06 10:10:00,22.1,22.11,22.08,22.11,1400.0,21.8364,21.8463,21.8167,21.8463,1400.0
2010-05-06 10:15:00,22.14,22.23,22.12,22.23,3000.0,21.876,21.9649,21.8562,21.9649,3000.0
2010-05-06 10:20:00,22.23,22.23,22.12,22.18,2900.0,21.9649,21.9649,21.8562,21.9155,2900.0
2010-05-06 10:25:00,22.19,22.19,22.05,22.06,3200.0,21.9254,21.9254,21.787,21.7969,3200.0
2010-05-06 10:30:00,22.1,22.14,22.08,22.14,1600.0,21.8364,21.876,21.8167,21.876,1600.0
2010-05-06 10:35:00,22.14,22.21,22.11,22.2,3300.0,21.876,21.9451,21.8463,21.9353,3300.0
2010-05-06 10:40:00,22.22,22.23,22.1,22.1,2700.0,21.955,21.9649,21.8364,21.8364,2700.0
2010-05-06 10:45:00,22.1,22.1,22.02,22.02,2200.0,21.8364,21.8364,21.7574,21.7574,2200.0
2010-05-06 10:50:00,22.02,22.04,22.02,22.02,3000.0,21.7574,21.7772,21.7574,21.7574,3000.0
2010-05-06 10:55:00,22.0,22.0,21.92,21.95,5000.0,21.7376,21.7376,21.6586,21.6882,5000.0
2010-05-06 11:00:00,21.95,21.95,21.89,21.9,4300.0,21.6882,21.6882,21.629,21.6388,4300.0
2010-05-06 11:05:00,21.88,21.93,21.85,21.9,3800.0,21.6191,21.6685,21.5894,21.6388,3800.0
2010-05-06 11:10:00,21.88,21.91,21.75,21.77,4300.0,21.6191,21.6487,21.4906,21.5104,4300.0
2010-05-06 11:15:00,21.74,21.82,21.73,21.82,3900.0,21.4807,21.5598,21.4709,21.5598,3900.0
2010-05-06 11:20:00,21.82,21.89,21.81,21.89,2700.0,21.5598,21.629,21.5499,21.629,2700.0
2010-05-06 11:25:00,21.91,22.0,21.91,21.99,4200.0,21.6487,21.7376,21.6487,21.7278,4200.0
2010-05-06 11:30:00,21.99,22.0,21.9,21.9,3400.0,21.7278,21.7376,21.6388,21.6388,3400.0
2010-05-06 11:35:00,21.91,21.91,21.82,21.82,4800.0,21.6487,21.6487,21.5598,21.5598,4800.0
2010-05-06 11:40:00,21.83,21.83,21.72,21.73,12100.0,21.5697,21.5697,21.461,21.4709,12100.0
2010-05-06 11:45:00,21.73,21.73,21.59,21.61,16400.0,21.4709,21.4709,21.3325,21.3523,16400.0
2010-05-06 11:50:00,21.62,21.65,21.57,21.65,6900.0,21.3622,21.3918,21.3128,21.3918,6900.0
2010-05-06 11:55:00,21.66,21.72,21.66,21.72,3700.0,21.4017,21.461,21.4017,21.461,3700.0
2010-05-06 12:00:00,21.75,21.83,21.69,21.81,5900.0,21.4906,21.5697,21.4313,21.5499,5900.0
2010-05-06 12:05:00,21.83,21.84,21.81,21.81,3600.0,21.5697,21.5795,21.5499,21.5499,3600.0
2010-05-06 12:10:00,21.83,21.83,21.77,21.82,3900.0,21.5697,21.5697,21.5104,21.5598,3900.0
2010-05-06 12:15:00,21.89,21.93,21.73,21.74,7200.0,21.629,21.6685,21.4709,21.4807,7200.0
2010-05-06 12:20:00,21.77,21.82,21.72,21.72,5100.0,21.5104,21.5598,21.461,21.461,5100.0
2010-05-06 12:25:00,21.71,21.72,21.53,21.59,16300.0,21.4511,21.461,21.2732,21.3325,16300.0
2010-05-06 12:30:00,21.61,21.73,21.61,21.68,2800.0,21.3523,21.4709,21.3523,21.4215,2800.0
2010-05-06 12:35:00,21.69,21.69,21.62,21.67,7800.0,21.4313,21.4313,21.3622,21.4116,7800.0
2010-05-06 12:40:00,21.67,21.7,21.66,21.7,2600.0,21.4116,21.4412,21.4017,21.4412,2600.0
2010-05-06 12:45:00,21.7,21.73,21.6,21.6,13500.0,21.4412,21.4709,21.3424,21.3424,13500.0
2010-05-06 12:50:00,21.61,21.73,21.6,21.73,1500.0,21.3523,21.4709,21.3424,21.4709,1500.0
2010-05-06 12:55:00,21.72,21.75,21.72,21.75,3100.0,21.461,21.4906,21.461,21.4906,3100.0
2010-05-06 13:00:00,21.76,21.81,21.76,21.81,3000.0,21.5005,21.5499,21.5005,21.5499,3000.0
2010-05-06 13:05:00,21.82,21.84,21.82,21.84,2400.0,21.5598,21.5795,21.5598,21.5795,2400.0
2010-05-06 13:10:00,21.84,21.84,21.77,21.77,2500.0,21.5795,21.5795,21.5104,21.5104,2500.0
2010-05-06 13:15:00,21.8,21.81,21.72,21.75,2700.0,21.54,21.5499,21.461,21.4906,2700.0
2010-05-06 13:20:00,21.75,21.75,21.68,21.7,2500.0,21.4906,21.4906,21.4215,21.4412,2500.0
2010-05-06 13:25:00,21.7,21.78,21.7,21.77,1500.0,21.4412,21.5203,21.4412,21.5104,1500.0
2010-05-06 13:30:00,21.79,21.81,21.75,21.75,1600.0,21.5301,21.5499,21.4906,21.4906,1600.0
2010-05-06 13:35:00,21.76,21.78,21.67,21.67,1800.0,21.5005,21.5203,21.4116,21.4116,1800.0
2010-05-06 13:40:00,21.67,21.7,21.64,21.69,2400.0,21.4116,21.4412,21.3819,21.4313,2400.0
2010-05-06 13:45:00,21.69,21.77,21.69,21.74,3400.0,21.4313,21.5104,21.4313,21.4807,3400.0
2010-05-06 13:50:00,21.75,21.77,21.71,21.71,1700.0,21.4906,21.5104,21.4511,21.4511,1700.0
2010-05-06 13:55:00,21.74,21.74,21.65,21.67,4100.0,21.4807,21.4807,21.3918,21.4116,4100.0
2010-05-06 14:00:00,21.67,21.69,21.47,21.48,7100.0,21.4116,21.4313,21.214,21.2238,7100.0
2010-05-06 14:05:00,21.48,21.58,21.46,21.47,5600.0,21.2238,21.3226,21.2041,21.214,5600.0
2010-05-06 14:10:00,21.47,21.49,21.36,21.44,7600.0,21.214,21.2337,21.1053,21.1843,7600.0
2010-05-06 14:15:00,21.45,21.49,21.24,21.41,8600.0,21.1942,21.2337,20.9867,21.1547,8600.0
2010-05-06 14:20:00,21.37,21.4,21.2,21.4,10900.0,21.1152,21.1448,20.9472,21.1448,10900.0
2010-05-06 14:25:00,21.4,21.5,21.33,21.34,22200.0,21.1448,21.2436,21.0756,21.0855,22200.0
2010-05-06 14:30:00,21.35,21.42,21.25,21.28,9400.0,21.0954,21.1646,20.9966,21.0262,9400.0
2010-05-06 14:35:00,21.27,21.27,21.02,21.02,10700.0,21.0163,21.0163,20.7693,20.7693,10700.0
2010-05-06 14:40:00,21.06,21.11,20.51,20.84,26500.0,20.8089,20.8583,20.2654,20.5915,26500.0
2010-05-06 14:45:00,20.5,20.96,20.33,20.96,11300.0,20.2555,20.71,20.0876,20.71,11300.0
2010-05-06 14:50:00,20.96,21.14,20.95,20.95,10000.0,20.71,20.8879,20.7002,20.7002,10000.0
2010-05-06 14:55:00,20.95,21.01,20.6,20.95,11800.0,20.7002,20.7594,20.3543,20.7002,11800.0
2010-05-06 15:00:00,20.95,21.57,20.86,21.57,26000.0,20.7002,21.3128,20.6112,21.3128,26000.0
2010-05-06 15:05:00,21.63,21.93,21.56,21.93,16000.0,21.3721,21.6685,21.3029,21.6685,16000.0
2010-05-06 15:10:00,21.96,21.96,21.72,21.72,20900.0,21.6981,21.6981,21.461,21.461,20900.0
2010-05-06 15:15:00,21.73,21.82,21.68,21.73,18000.0,21.4709,21.5598,21.4215,21.4709,18000.0
2010-05-06 15:20:00,21.71,21.79,21.57,21.66,28200.0,21.4511,21.5301,21.3128,21.4017,28200.0
2010-05-06 15:25:00,21.66,21.95,21.56,21.87,23100.0,21.4017,21.6882,21.3029,21.6092,23100.0
2010-05-06 15:30:00,21.85,22.07,21.84,22.02,21600.0,21.5894,21.8068,21.5795,21.7574,21600.0
2010-05-06 15:35:00,22.01,22.13,21.93,21.94,22500.0,21.7475,21.8661,21.6685,21.6784,22500.0
2010-05-06 15:40:00,21.93,22.09,21.91,22.04,12700.0,21.6685,21.8266,21.6487,21.7772,12700.0
2010-05-06 15:45:00,22.03,22.27,21.92,22.21,21700.0,21.7673,22.0044,21.6586,21.9451,21700.0
2010-05-06 15:50:00,22.22,22.22,21.99,21.99,18000.0,21.955,21.955,21.7278,21.7278,18000.0
2010-05-06 15:55:00,22.02,22.03,21.92,22.0,58800.0,21.7574,21.7673,21.6586,21.7376,58800.0
2010-05-07 09:30:00,21.71,21.85,21.34,21.52,8600.0,21.4511,21.5894,21.0855,21.2634,8600.0
2010-05-07 09:35:00,21.53,21.84,21.53,21.84,1800.0,21.2732,21.5795,21.2732,21.5795,1800.0
2010-05-07 09:40:00,21.84,21.88,21.8,21.82,5200.0,21.5795,21.6191,21.54,21.5598,5200.0
2010-05-07 09:45:00,21.84,21.89,21.72,21.8,6400.0,21.5795,21.629,21.461,21.54,6400.0
2010-05-07 09:50:00,21.78,21.97,21.75,21.85,11600.0,21.5203,21.708,21.4906,21.5894,11600.0
2010-05-07 09:55:00,21.8,22.01,21.8,21.88,6300.0,21.54,21.7475,21.54,21.6191,6300.0
2010-05-07 10:00:00,21.9,21.91,21.7,21.7,14000.0,21.6388,21.6487,21.4412,21.4412,14000.0
2010-05-07 10:05:00,21.72,21.96,21.64,21.83,12300.0,21.461,21.6981,21.3819,21.5697,12300.0
2010-05-07 10:10:00,21.83,22.05,21.78,21.92,12400.0,21.5697,21.787,21.5203,21.6586,12400.0
2010-05-07 10:15:00,21.93,21.98,21.79,21.95,11500.0,21.6685,21.7179,21.5301,21.6882,11500.0
2010-05-07 10:20:00,21.94,22.01,21.77,21.81,16800.0,21.6784,21.7475,21.5104,21.5499,16800.0
2010-05-07 10:25:00,21.82,21.85,21.55,21.67,13100.0,21.5598,21.5894,21.293,21.4116,13100.0
2010-05-07 10:30:00,21.68,22.05,21.68,21.78,19100.0,21.4215,21.787,21.4215,21.5203,19100.0
2010-05-07 10:35:00,21.79,22.11,21.77,21.98,29500.0,21.5301,21.8463,21.5104,21.7179,29500.0
2010-05-07 10:40:00,22.05,22.09,21.81,21.81,3800.0,21.787,21.8266,21.5499,21.5499,3800.0
2010-05-07 10:45:00,21.86,22.06,21.86,21.97,5700.0,21.5993,21.7969,21.5993,21.708,5700.0
2010-05-07 10:50:00,21.99,22.0,21.87,21.95,14800.0,21.7278,21.7376,21.6092,21.6882,14800.0
2010-05-07 10:55:00,21.95,21.97,21.81,21.87,7700.0,21.6882,21.708,21.5499,21.6092,7700.0
2010-05-07 11:00:00,21.84,22.0,21.8,21.93,11500.0,21.5795,21.7376,21.54,21.6685,11500.0
2010-05-07 11:05:00,21.93,22.1,21.93,22.07,11300.0,21.6685,21.8364,21.6685,21.8068,11300.0
2010-05-07 11:10:00,22.09,22.18,22.09,22.13,2900.0,21.8266,21.9155,21.8266,21.8661,2900.0
2010-05-07 11:15:00,22.15,22.42,22.15,22.2,5100.0,21.8859,22.1526,21.8859,21.9353,5100.0
2010-05-07 11:20:00,22.2,22.23,22.05,22.05,3800.0,21.9353,21.9649,21.787,21.787,3800.0
2010-05-07 11:25:00,22.05,22.05,21.89,21.89,3600.0,21.787,21.787,21.629,21.629,3600.0
2010-05-07 11:30:00,21.9,21.99,21.76,21.87,9700.0,21.6388,21.7278,21.5005,21.6092,9700.0
2010-05-07 11:35:00,21.91,21.95,21.83,21.95,4600.0,21.6487,21.6882,21.5697,21.6882,4600.0
2010-05-07 11:40:00,21.95,22.02,21.93,21.97,18600.0,21.6882,21.7574,21.6685,21.708,18600.0
2010-05-07 11:45:00,21.98,22.02,21.98,22.0,8400.0,21.7179,21.7574,21.7179,21.7376,8400.0
2010-05-07 11:50:00,22.0,22.01,21.81,21.94,12800.0,21.7376,21.7475,21.5499,21.6784,12800.0
2010-05-07 11:55:00,21.93,21.98,21.87,21.97,5000.0,21.6685,21.7179,21.6092,21.708,5000.0
2010-05-07 12:00:00,21.94,22.0,21.86,21.97,3000.0,21.6784,21.7376,21.5993,21.708,3000.0
2010-05-07 12:05:00,21.97,22.04,21.9,22.04,2400.0,21.708,21.7772,21.6388,21.7772,2400.0
2010-05-07 12:10:00,22.05,22.07,21.95,22.02,2400.0,21.787,21.8068,21.6882,21.7574,2400.0
2010-05-07 12:15:00,22.03,22.11,22.02,22.11,2200.0,21.7673,21.8463,21.7574,21.8463,2200.0
2010-05-07 12:20:00,22.11,22.14,22.06,22.06,3800.0,21.8463,21.876,21.7969,21.7969,3800.0
2010-05-07 12:25:00,21.99,21.99,21.85,21.9,7300.0,21.7278,21.7278,21.5894,21.6388,7300.0
2010-05-07 12:30:00,21.92,21.93,21.72,21.86,7400.0,21.6586,21.6685,21.461,21.5993,7400.0
2010-05-07 12:35:00,21.86,22.02,21.85,21.94,10300.0,21.5993,21.7574,21.5894,21.6784,10300.0
2010-05-07 12:40:00,21.94,22.03,21.94,21.94,2600.0,21.6784,21.7673,21.6784,21.6784,2600.0
2010-05-07 12:45:00,21.95,22.0,21.93,21.95,1600.0,21.6882,21.7376,21.6685,21.6882,1600.0
2010-05-07 12:50:00,21.98,22.03,21.89,21.91,4100.0,21.7179,21.7673,21.629,21.6487,4100.0
2010-05-07 12:55:00,21.93,22.0,21.91,21.91,4700.0,21.6685,21.7376,21.6487,21.6487,4700.0
2010-05-07 13:00:00,21.88,21.96,21.84,21.91,3000.0,21.6191,21.6981,21.5795,21.6487,3000.0
2010-05-07 13:05:00,21.91,21.91,21.76,21.76,2200.0,21.6487,21.6487,21.5005,21.5005,2200.0
2010-05-07 13:10:00,21.76,21.76,21.69,21.7,2900.0,21.5005,21.5005,21.4313,21.4412,2900.0
2010-05-07 13:15:00,21.7,21.91,21.7,21.77,13500.0,21.4412,21.6487,21.4412,21.5104,13500.0
2010-05-07 13:20:00,21.8,21.83,21.76,21.76,2700.0,21.54,21.5697,21.5005,21.5005,2700.0
2010-05-07 13:25:00,21.77,21.81,21.68,21.68,2600.0,21.5104,21.5499,21.4215,21.4215,2600.0
2010-05-07 13:30:00,21.72,21.86,21.72,21.86,1800.0,21.461,21.5993,21.461,21.5993,1800.0
2010-05-07 13:35:00,21.91,21.91,21.87,21.88,1400.0,21.6487,21.6487,21.6092,21.6191,1400.0
2010-05-07 13:40:00,21.94,22.13,21.94,22.11,2700.0,21.6784,21.8661,21.6784,21.8463,2700.0
2010-05-07 13:45:00,22.11,22.15,22.03,22.1,3800.0,21.8463,21.8859,21.7673,21.8364,3800.0
2010-05-07 13:50:00,22.1,22.1,22.0,22.0,1800.0,21.8364,21.8364,21.7376,21.7376,1800.0
2010-05-07 13:55:00,22.0,22.0,21.97,21.97,3000.0,21.7376,21.7376,21.708,21.708,3000.0
2010-05-07 14:00:00,21.95,22.0,21.87,21.89,3700.0,21.6882,21.7376,21.6092,21.629,3700.0
2010-05-07 14:05:00,21.89,21.97,21.89,21.89,3100.0,21.629,21.708,21.629,21.629,3100.0
2010-05-07 14:10:00,21.89,21.89,21.8,21.8,3200.0,21.629,21.629,21.54,21.54,3200.0
2010-05-07 14:15:00,21.8,21.94,21.79,21.94,2100.0,21.54,21.6784,21.5301,21.6784,2100.0
2010-05-07 14:20:00,21.95,21.95,21.89,21.89,4900.0,21.6882,21.6882,21.629,21.629,4900.0
2010-05-07 14:25:00,21.88,21.91,21.84,21.87,3600.0,21.6191,21.6487,21.5795,21.6092,3600.0
2010-05-07 14:30:00,21.86,21.94,21.82,21.93,9200.0,21.5993,21.6784,21.5598,21.6685,9200.0
2010-05-07 14:35:00,21.93,22.07,21.93,22.04,8000.0,21.6685,21.8068,21.6685,21.7772,8000.0
2010-05-07 14:40:00,22.01,22.16,22.01,22.07,4800.0,21.7475,21.8957,21.7475,21.8068,4800.0
2010-05-07 14:45:00,22.07,22.07,21.94,21.98,9300.0,21.8068,21.8068,21.6784,21.7179,9300.0
2010-05-07 14:50:00,22.0,22.0,21.86,21.86,10900.0,21.7376,21.7376,21.5993,21.5993,10900.0
2010-05-07 14:55:00,21.87,22.0,21.86,21.95,14800.0,21.6092,21.7376,21.5993,21.6882,14800.0
2010-05-07 15:00:00,21.95,22.03,21.84,22.03,11400.0,21.6882,21.7673,21.5795,21.7673,11400.0
2010-05-07 15:05:00,22.02,22.02,21.84,21.84,5700.0,21.7574,21.7574,21.5795,21.5795,5700.0
2010-05-07 15:10:00,21.84,21.9,21.81,21.84,6200.0,21.5795,21.6388,21.5499,21.5795,6200.0
2010-05-07 15:15:00,21.84,21.89,21.75,21.85,6800.0,21.5795,21.629,21.4906,21.5894,6800.0
2010-05-07 15:20:00,21.88,21.98,21.86,21.89,8000.0,21.6191,21.7179,21.5993,21.629,8000.0
2010-05-07 15:25:00,21.93,21.96,21.88,21.89,7900.0,21.6685,21.6981,21.6191,21.629,7900.0
2010-05-07 15:30:00,21.89,21.95,21.79,21.89,15900.0,21.629,21.6882,21.5301,21.629,15900.0
2010-05-07 15:35:00,21.86,21.86,21.75,21.76,16100.0,21.5993,21.5993,21.4906,21.5005,16100.0
2010-05-07 15:40:00,21.76,21.95,21.75,21.81,21700.0,21.5005,21.6882,21.4906,21.5499,21700.0
2010-05-07 15:45:00,21.8,21.85,21.59,21.85,31100.0,21.54,21.5894,21.3325,21.5894,31100.0
2010-05-07 15:50:00,21.85,21.87,21.78,21.84,25600.0,21.5894,21.6092,21.5203,21.5795,25600.0
2010-05-07 15:55:00,21.83,21.94,21.81,21.83,35300.0,21.5697,21.6784,21.5499,21.5697,35300.0
2010-05-10 09:30:00,22.61,22.61,22.55,22.6,300.0,22.3404,22.3404,22.2811,22.3305,300.0
2010-05-10 09:35:00,22.68,22.68,22.29,22.37,10800.0,22.4095,22.4095,22.0242,22.1032,10800.0
2010-05-10 09:40:00,22.44,22.48,22.27,22.27,10700.0,22.1724,22.2119,22.0044,22.0044,10700.0
2010-05-10 09:45:00,22.27,22.34,22.23,22.32,16900.0,22.0044,22.0736,21.9649,22.0538,16900.0
2010-05-10 09:50:00,22.39,22.43,22.22,22.22,2300.0,22.123,22.1625,21.955,21.955,2300.0
2010-05-10 09:55:00,22.27,22.33,22.21,22.25,3800.0,22.0044,22.0637,21.9451,21.9847,3800.0
2010-05-10 10:00:00,22.24,22.32,22.16,22.18,20800.0,21.9748,22.0538,21.8957,21.9155,20800.0
2010-05-10 10:05:00,22.17,22.23,22.14,22.15,7500.0,21.9056,21.9649,21.876,21.8859,7500.0
2010-05-10 10:10:00,22.17,22.25,22.16,22.16,3800.0,21.9056,21.9847,21.8957,21.8957,3800.0
2010-05-10 10:15:00,22.15,22.19,22.07,22.09,2800.0,21.8859,21.9254,21.8068,21.8266,2800.0
2010-05-10 10:20:00,22.11,22.13,22.07,22.12,4100.0,21.8463,21.8661,21.8068,21.8562,4100.0
2010-05-10 10:25:00,22.12,22.12,22.01,22.02,2500.0,21.8562,21.8562,21.7475,21.7574,2500.0
2010-05-10 10:30:00,22.03,22.2,22.02,22.06,4800.0,21.7673,21.9353,21.7574,21.7969,4800.0
2010-05-10 10:35:00,22.06,22.07,21.99,22.07,5200.0,21.7969,21.8068,21.7278,21.8068,5200.0
2010-05-10 10:40:00,22.05,22.06,21.91,21.91,4400.0,21.787,21.7969,21.6487,21.6487,4400.0
2010-05-10 10:45:00,21.92,22.0,21.92,22.0,3700.0,21.6586,21.7376,21.6586,21.7376,3700.0
2010-05-10 10:50:00,22.0,22.0,21.91,21.98,5500.0,21.7376,21.7376,21.6487,21.7179,5500.0
2010-05-10 10:55:00,21.98,21.98,21.78,21.85,7400.0,21.7179,21.7179,21.5203,21.5894,7400.0
2010-05-10 11:00:00,21.85,22.03,21.85,22.03,5000.0,21.5894,21.7673,21.5894,21.7673,5000.0
2010-05-10 11:05:00,22.03,22.03,21.94,21.94,3200.0,21.7673,21.7673,21.6784,21.6784,3200.0
2010-05-10 11:10:00,21.94,21.99,21.94,21.97,2900.0,21.6784,21.7278,21.6784,21.708,2900.0
2010-05-10 11:15:00,21.97,21.98,21.92,21.98,2400.0,21.708,21.7179,21.6586,21.7179,2400.0
2010-05-10 11:20:00,21.99,22.0,21.84,21.92,6900.0,21.7278,21.7376,21.5795,21.6586,6900.0
2010-05-10 11:25:00,21.92,21.99,21.92,21.99,3400.0,21.6586,21.7278,21.6586,21.7278,3400.0
2010-05-10 11:30:00,21.98,21.99,21.94,21.99,5600.0,21.7179,21.7278,21.6784,21.7278,5600.0
2010-05-10 11:35:00,21.99,22.03,21.95,22.03,6700.0,21.7278,21.7673,21.6882,21.7673,6700.0
2010-05-10 11:40:00,22.01,22.07,22.01,22.01,1900.0,21.7475,21.8068,21.7475,21.7475,1900.0
2010-05-10 11:45:00,22.01,22.01,21.99,22.01,3100.0,21.7475,21.7475,21.7278,21.7475,3100.0
2010-05-10 11:50:00,22.01,22.03,21.96,22.03,5100.0,21.7475,21.7673,21.6981,21.7673,5100.0
2010-05-10 11:55:00,22.03,22.03,22.0,22.0,2700.0,21.7673,21.7673,21.7376,21.7376,2700.0
2010-05-10 12:00:00,22.02,22.02,21.91,21.91,4300.0,21.7574,21.7574,21.6487,21.6487,4300.0
2010-05-10 12:05:00,21.92,21.94,21.92,21.92,1700.0,21.6586,21.6784,21.6586,21.6586,1700.0
2010-05-10 12:10:00,21.92,21.96,21.92,21.96,3400.0,21.6586,21.6981,21.6586,21.6981,3400.0
2010-05-10 12:15:00,21.96,21.96,21.91,21.91,2700.0,21.6981,21.6981,21.6487,21.6487,2700.0
2010-05-10 12:20:00,21.91,21.96,21.91,21.95,1700.0,21.6487,21.6981,21.6487,21.6882,1700.0
2010-05-10 12:25:00,21.96,21.96,21.91,21.93,3300.0,21.6981,21.6981,21.6487,21.6685,3300.0
2010-05-10 12:30:00,21.94,21.96,21.94,21.95,3300.0,21.6784,21.6981,21.6784,21.6882,3300.0
2010-05-10 12:35:00,22.0,22.0,21.95,21.95,2000.0,21.7376,21.7376,21.6882,21.6882,2000.0
2010-05-10 12:40:00,21.96,21.99,21.96,21.99,3200.0,21.6981,21.7278,21.6981,21.7278,3200.0
2010-05-10 12:45:00,22.0,22.02,22.0,22.02,800.0,21.7376,21.7574,21.7376,21.7574,800.0
2010-05-10 12:50:00,22.03,22.09,22.01,22.06,2000.0,21.7673,21.8266,21.7475,21.7969,2000.0
2010-05-10 12:55:00,22.08,22.08,22.03,22.03,600.0,21.8167,21.8167,21.7673,21.7673,600.0
2010-05-10 13:00:00,22.05,22.05,22.01,22.03,1700.0,21.787,21.787,21.7475,21.7673,1700.0
2010-05-10 13:05:00,22.02,22.02,21.93,21.97,2700.0,21.7574,21.7574,21.6685,21.708,2700.0
2010-05-10 13:10:00,21.97,21.97,21.89,21.89,3400.0,21.708,21.708,21.629,21.629,3400.0
2010-05-10 13:15:00,21.88,21.95,21.88,21.92,1600.0,21.6191,21.6882,21.6191,21.6586,1600.0
2010-05-10 13:20:00,21.95,21.97,21.91,21.96,3800.0,21.6882,21.708,21.6487,21.6981,3800.0
2010-05-10 13:25:00,21.96,21.96,21.9,21.93,2200.0,21.6981,21.6981,21.6388,21.6685,2200.0
2010-05-10 13:30:00,21.98,22.04,21.98,22.01,1500.0,21.7179,21.7772,21.7179,21.7475,1500.0
2010-05-10 13:35:00,22.03,22.03,22.01,22.01,500.0,21.7673,21.7673,21.7475,21.7475,500.0
2010-05-10 13:40:00,22.01,22.01,21.95,21.95,4000.0,21.7475,21.7475,21.6882,21.6882,4000.0
2010-05-10 13:45:00,21.97,22.02,21.97,22.0,4600.0,21.708,21.7574,21.708,21.7376,4600.0
2010-05-10 13:50:00,22.0,22.03,22.0,22.0,1000.0,21.7376,21.7673,21.7376,21.7376,1000.0
2010-05-10 13:55:00,22.02,22.05,21.95,21.98,4000.0,21.7574,21.787,21.6882,21.7179,4000.0
2010-05-10 14:00:00,21.98,22.03,21.94,22.01,2600.0,21.7179,21.7673,21.6784,21.7475,2600.0
2010-05-10 14:05:00,22.01,22.04,22.0,22.01,1600.0,21.7475,21.7772,21.7376,21.7475,1600.0
2010-05-10 14:10:00,22.04,22.06,22.01,22.06,1600.0,21.7772,21.7969,21.7475,21.7969,1600.0
2010-05-10 14:15:00,22.06,22.06,22.02,22.05,2300.0,21.7969,21.7969,21.7574,21.787,2300.0
2010-05-10 14:20:00,22.05,22.09,22.05,22.09,2100.0,21.787,21.8266,21.787,21.8266,2100.0
2010-05-10 14:25:00,22.13,22.13,22.07,22.09,2400.0,21.8661,21.8661,21.8068,21.8266,2400.0
2010-05-10 14:30:00,22.09,22.09,22.07,22.07,1400.0,21.8266,21.8266,21.8068,21.8068,1400.0
2010-05-10 14:35:00,22.08,22.11,21.98,21.98,7700.0,21.8167,21.8463,21.7179,21.7179,7700.0
2010-05-10 14:40:00,21.99,22.07,21.97,22.07,5500.0,21.7278,21.8068,21.708,21.8068,5500.0
2010-05-10 14:45:00,22.08,22.09,22.08,22.08,5000.0,21.8167,21.8266,21.8167,21.8167,5000.0
2010-05-10 14:50:00,22.09,22.12,22.08,22.11,5100.0,21.8266,21.8562,21.8167,21.8463,5100.0
2010-05-10 14:55:00,22.11,22.15,22.11,22.14,2900.0,21.8463,21.8859,21.8463,21.876,2900.0
2010-05-10 15:00:00,22.14,22.15,22.14,22.14,9100.0,21.876,21.8859,21.876,21.876,9100.0
2010-05-10 15:05:00,22.14,22.15,22.07,22.07,12400.0,21.876,21.8859,21.8068,21.8068,12400.0
2010-05-10 15:10:00,22.07,22.08,22.04,22.05,5400.0,21.8068,21.8167,21.7772,21.787,5400.0
2010-05-10 15:15:00,22.05,22.06,22.05,22.06,6900.0,21.787,21.7969,21.787,21.7969,6900.0
2010-05-10 15:20:00,22.06,22.07,22.06,22.07,5700.0,21.7969,21.8068,21.7969,21.8068,5700.0
2010-05-10 15:25:00,22.07,22.11,22.07,22.1,4100.0,21.8068,21.8463,21.8068,21.8364,4100.0
2010-05-10 15:30:00,22.12,22.13,22.11,22.12,11500.0,21.8562,21.8661,21.8463,21.8562,11500.0
2010-05-10 15:35:00,22.12,22.13,22.12,22.12,7900.0,21.8562,21.8661,21.8562,21.8562,7900.0
2010-05-10 15:40:00,22.13,22.17,22.12,22.17,10800.0,21.8661,21.9056,21.8562,21.9056,10800.0
2010-05-10 15:45:00,22.18,22.19,22.09,22.09,36200.0,21.9155,21.9254,21.8266,21.8266,36200.0
2010-05-10 15:50:00,22.09,22.15,22.08,22.14,29300.0,21.8266,21.8859,21.8167,21.876,29300.0
2010-05-10 15:55:00,22.12,22.23,22.12,22.22,39700.0,21.8562,21.9649,21.8562,21.955,39700.0
2010-05-11 09:30:00,22.0,22.26,22.0,22.23,3800.0,21.7376,21.9945,21.7376,21.9649,3800.0
2010-05-11 09:35:00,22.26,22.31,22.23,22.23,2300.0,21.9945,22.0439,21.9649,21.9649,2300.0
2010-05-11 09:40:00,22.23,22.29,22.22,22.25,2600.0,21.9649,22.0242,21.955,21.9847,2600.0
2010-05-11 09:45:00,22.28,22.3,22.27,22.29,500.0,22.0143,22.0341,22.0044,22.0242,500.0
2010-05-11 09:50:00,22.29,22.39,22.27,22.35,2300.0,22.0242,22.123,22.0044,22.0835,2300.0
2010-05-11 09:55:00,22.33,22.33,22.26,22.29,1300.0,22.0637,22.0637,21.9945,22.0242,1300.0
2010-05-11 10:00:00,22.3,22.3,22.19,22.2,3100.0,22.0341,22.0341,21.9254,21.9353,3100.0
2010-05-11 10:05:00,22.2,22.2,22.09,22.09,4000.0,21.9353,21.9353,21.8266,21.8266,4000.0
2010-05-11 10:10:00,22.08,22.17,22.06,22.17,4000.0,21.8167,21.9056,21.7969,21.9056,4000.0
2010-05-11 10:15:00,22.18,22.25,22.18,22.24,4400.0,21.9155,21.9847,21.9155,21.9748,4400.0
2010-05-11 10:20:00,22.22,22.22,22.17,22.22,6700.0,21.955,21.955,21.9056,21.955,6700.0
2010-05-11 10:25:00,22.22,22.26,22.11,22.11,3100.0,21.955,21.9945,21.8463,21.8463,3100.0
2010-05-11 10:30:00,22.13,22.16,22.11,22.11,5600.0,21.8661,21.8957,21.8463,21.8463,5600.0
2010-05-11 10:35:00,22.11,22.21,22.11,22.21,4200.0,21.8463,21.9451,21.8463,21.9451,4200.0
2010-05-11 10:40:00,22.22,22.29,22.22,22.27,5400.0,21.955,22.0242,21.955,22.0044,5400.0
2010-05-11 10:45:00,22.26,22.26,22.15,22.15,10600.0,21.9945,21.9945,21.8859,21.8859,10600.0
2010-05-11 10:50:00,22.13,22.13,22.03,22.03,7300.0,21.8661,21.8661,21.7673,21.7673,7300.0
2010-05-11 10:55:00,22.02,22.02,22.01,22.02,2600.0,21.7574,21.7574,21.7475,21.7574,2600.0
2010-05-11 11:00:00,22.02,22.12,22.02,22.12,3900.0,21.7574,21.8562,21.7574,21.8562,3900.0
2010-05-11 11:05:00,22.13,22.22,22.13,22.22,5900.0,21.8661,21.955,21.8661,21.955,5900.0
2010-05-11 11:10:00,22.22,22.29,22.19,22.29,3300.0,21.955,22.0242,21.9254,22.0242,3300.0
2010-05-11 11:15:00,22.26,22.26,22.21,22.26,2800.0,21.9945,21.9945,21.9451,21.9945,2800.0
2010-05-11 11:20:00,22.26,22.27,22.22,22.22,1900.0,21.9945,22.0044,21.955,21.955,1900.0
2010-05-11 11:25:00,22.27,22.34,22.24,22.3,700.0,22.0044,22.0736,21.9748,22.0341,700.0
2010-05-11 11:30:00,22.32,22.36,22.26,22.35,3400.0,22.0538,22.0933,21.9945,22.0835,3400.0
2010-05-11 11:35:00,22.36,22.4,22.32,22.34,4800.0,22.0933,22.1329,22.0538,22.0736,4800.0
2010-05-11 11:40:00,22.3,22.32,22.25,22.32,2900.0,22.0341,22.0538,21.9847,22.0538,2900.0
2010-05-11 11:45:00,22.32,22.34,22.29,22.29,1000.0,22.0538,22.0736,22.0242,22.0242,1000.0
2010-05-11 11:50:00,22.26,22.28,22.25,22.28,1900.0,21.9945,22.0143,21.9847,22.0143,1900.0
2010-05-11 11:55:00,22.3,22.34,22.3,22.33,1600.0,22.0341,22.0736,22.0341,22.0637,1600.0
2010-05-11 12:00:00,22.33,22.41,22.32,22.4,1300.0,22.0637,22.1428,22.0538,22.1329,1300.0
2010-05-11 12:05:00,22.39,22.49,22.39,22.49,2100.0,22.123,22.2218,22.123,22.2218,2100.0
2010-05-11 12:10:00,22.49,22.49,22.43,22.43,1300.0,22.2218,22.2218,22.1625,22.1625,1300.0
2010-05-11 12:15:00,22.46,22.47,22.44,22.44,1000.0,22.1922,22.202,22.1724,22.1724,1000.0
2010-05-11 12:20:00,22.44,22.44,22.35,22.35,1500.0,22.1724,22.1724,22.0835,22.0835,1500.0
2010-05-11 12:25:00,22.35,22.43,22.35,22.43,1300.0,22.0835,22.1625,22.0835,22.1625,1300.0
2010-05-11 12:30:00,22.41,22.41,22.39,22.41,1300.0,22.1428,22.1428,22.123,22.1428,1300.0
2010-05-11 12:35:00,22.41,22.42,22.39,22.39,1000.0,22.1428,22.1526,22.123,22.123,1000.0
2010-05-11 12:40:00,22.43,22.46,22.39,22.46,2200.0,22.1625,22.1922,22.123,22.1922,2200.0
2010-05-11 12:45:00,22.48,22.55,22.48,22.55,1000.0,22.2119,22.2811,22.2119,22.2811,1000.0
2010-05-11 12:50:00,22.57,22.58,22.55,22.55,2400.0,22.3008,22.3107,22.2811,22.2811,2400.0
2010-05-11 12:55:00,22.54,22.54,22.42,22.5,7200.0,22.2712,22.2712,22.1526,22.2317,7200.0
2010-05-11 13:00:00,22.47,22.5,22.46,22.47,5000.0,22.202,22.2317,22.1922,22.202,5000.0
2010-05-11 13:05:00,22.47,22.5,22.47,22.48,4000.0,22.202,22.2317,22.202,22.2119,4000.0
2010-05-11 13:10:00,22.48,22.5,22.44,22.44,4900.0,22.2119,22.2317,22.1724,22.1724,4900.0
2010-05-11 13:15:00,22.43,22.47,22.35,22.35,13800.0,22.1625,22.202,22.0835,22.0835,13800.0
2010-05-11 13:20:00,22.35,22.43,22.33,22.42,5400.0,22.0835,22.1625,22.0637,22.1526,5400.0
2010-05-11 13:25:00,22.42,22.42,22.33,22.33,12000.0,22.1526,22.1526,22.0637,22.0637,12000.0
2010-05-11 13:30:00,22.36,22.41,22.35,22.35,9200.0,22.0933,22.1428,22.0835,22.0835,9200.0
2010-05-11 13:35:00,22.35,22.37,22.31,22.35,9200.0,22.0835,22.1032,22.0439,22.0835,9200.0
2010-05-11 13:40:00,22.35,22.39,22.31,22.38,7900.0,22.0835,22.123,22.0439,22.1131,7900.0
2010-05-11 13:45:00,22.39,22.39,22.3,22.33,28300.0,22.123,22.123,22.0341,22.0637,28300.0
2010-05-11 13:50:00,22.33,22.4,22.29,22.32,10900.0,22.0637,22.1329,22.0242,22.0538,10900.0
2010-05-11 13:55:00,22.33,22.36,22.3,22.31,4800.0,22.0637,22.0933,22.0341,22.0439,4800.0
2010-05-11 14:00:00,22.31,22.35,22.31,22.33,12500.0,22.0439,22.0835,22.0439,22.0637,12500.0
2010-05-11 14:05:00,22.33,22.33,22.24,22.24,19800.0,22.0637,22.0637,21.9748,21.9748,19800.0
2010-05-11 14:10:00,22.24,22.27,22.1,22.18,15700.0,21.9748,22.0044,21.8364,21.9155,15700.0
2010-05-11 14:15:00,22.18,22.21,22.08,22.12,21800.0,21.9155,21.9451,21.8167,21.8562,21800.0
2010-05-11 14:20:00,22.13,22.21,22.05,22.16,27900.0,21.8661,21.9451,21.787,21.8957,27900.0
2010-05-11 14:25:00,22.15,22.17,22.04,22.16,13900.0,21.8859,21.9056,21.7772,21.8957,13900.0
2010-05-11 14:30:00,22.19,22.19,22.09,22.12,9400.0,21.9254,21.9254,21.8266,21.8562,9400.0
2010-05-11 14:35:00,22.11,22.18,22.05,22.18,5900.0,21.8463,21.9155,21.787,21.9155,5900.0
2010-05-11 14:40:00,22.2,22.26,22.16,22.26,7500.0,21.9353,21.9945,21.8957,21.9945,7500.0
2010-05-11 14:45:00,22.27,22.38,22.27,22.38,5800.0,22.0044,22.1131,22.0044,22.1131,5800.0
2010-05-11 14:50:00,22.38,22.44,22.38,22.42,6800.0,22.1131,22.1724,22.1131,22.1526,6800.0
2010-05-11 14:55:00,22.42,22.43,22.38,22.4,3100.0,22.1526,22.1625,22.1131,22.1329,3100.0
2010-05-11 15:00:00,22.41,22.41,22.32,22.36,8500.0,22.1428,22.1428,22.0538,22.0933,8500.0
2010-05-11 15:05:00,22.36,22.39,22.3,22.3,5000.0,22.0933,22.123,22.0341,22.0341,5000.0
2010-05-11 15:10:00,22.3,22.32,22.27,22.3,4900.0,22.0341,22.0538,22.0044,22.0341,4900.0
2010-05-11 15:15:00,22.32,22.32,22.19,22.21,15700.0,22.0538,22.0538,21.9254,21.9451,15700.0
2010-05-11 15:20:00,22.22,22.29,22.17,22.23,7000.0,21.955,22.0242,21.9056,21.9649,7000.0
2010-05-11 15:25:00,22.23,22.3,22.2,22.3,6500.0,21.9649,22.0341,21.9353,22.0341,6500.0
2010-05-11 15:30:00,22.3,22.3,22.23,22.25,12500.0,22.0341,22.0341,21.9649,21.9847,12500.0
2010-05-11 15:35:00,22.25,22.28,22.22,22.24,21700.0,21.9847,22.0143,21.955,21.9748,21700.0
2010-05-11 15:40:00,22.24,22.29,22.19,22.25,15900.0,21.9748,22.0242,21.9254,21.9847,15900.0
2010-05-11 15:45:00,22.26,22.3,22.21,22.23,16800.0,21.9945,22.0341,21.9451,21.9649,16800.0
2010-05-11 15:50:00,22.22,22.24,22.13,22.16,12800.0,21.955,21.9748,21.8661,21.8957,12800.0
2010-05-11 15:55:00,22.16,22.2,22.15,22.17,14200.0,21.8957,21.9353,21.8859,21.9056,14200.0
2010-05-12 09:30:00,22.21,22.31,22.21,22.26,1400.0,21.9451,22.0439,21.9451,21.9945,1400.0
2010-05-12 09:35:00,22.28,22.3,22.24,22.28,2500.0,22.0143,22.0341,21.9748,22.0143,2500.0
2010-05-12 09:40:00,22.29,22.29,22.25,22.25,300.0,22.0242,22.0242,21.9847,21.9847,300.0
2010-05-12 09:45:00,22.31,22.31,22.24,22.26,1900.0,22.0439,22.0439,21.9748,21.9945,1900.0
2010-05-12 09:50:00,22.28,22.29,22.13,22.19,3800.0,22.0143,22.0242,21.8661,21.9254,3800.0
2010-05-12 09:55:00,22.17,22.25,22.17,22.25,10200.0,21.9056,21.9847,21.9056,21.9847,10200.0
2010-05-12 10:00:00,22.25,22.32,22.24,22.29,9700.0,21.9847,22.0538,21.9748,22.0242,9700.0
2010-05-12 10:05:00,22.32,22.39,22.3,22.35,20400.0,22.0538,22.123,22.0341,22.0835,20400.0
2010-05-12 10:10:00,22.35,22.39,22.33,22.33,5700.0,22.0835,22.123,22.0637,22.0637,5700.0
2010-05-12 10:15:00,22.33,22.37,22.24,22.25,6800.0,22.0637,22.1032,21.9748,21.9847,6800.0
2010-05-12 10:20:00,22.25,22.33,22.25,22.25,8300.0,21.9847,22.0637,21.9847,21.9847,8300.0
2010-05-12 10:25:00,22.25,22.29,22.23,22.27,8400.0,21.9847,22.0242,21.9649,22.0044,8400.0
2010-05-12 10:30:00,22.28,22.28,22.2,22.25,5300.0,22.0143,22.0143,21.9353,21.9847,5300.0
2010-05-12 10:35:00,22.25,22.25,22.18,22.18,4100.0,21.9847,21.9847,21.9155,21.9155,4100.0
2010-05-12 10:40:00,22.2,22.31,22.2,22.31,3900.0,21.9353,22.0439,21.9353,22.0439,3900.0
2010-05-12 10:45:00,22.31,22.31,22.25,22.25,2400.0,22.0439,22.0439,21.9847,21.9847,2400.0
2010-05-12 10:50:00,22.25,22.25,22.22,22.22,4800.0,21.9847,21.9847,21.955,21.955,4800.0
2010-05-12 10:55:00,22.23,22.28,22.23,22.25,4000.0,21.9649,22.0143,21.9649,21.9847,4000.0
2010-05-12 11:00:00,22.25,22.34,22.24,22.34,1500.0,21.9847,22.0736,21.9748,22.0736,1500.0
2010-05-12 11:05:00,22.32,22.34,22.32,22.34,1700.0,22.0538,22.0736,22.0538,22.0736,1700.0
2010-05-12 11:10:00,22.32,22.32,22.26,22.27,2300.0,22.0538,22.0538,21.9945,22.0044,2300.0
2010-05-12 11:15:00,22.26,22.26,22.2,22.23,3700.0,21.9945,21.9945,21.9353,21.9649,3700.0
2010-05-12 11:20:00,22.24,22.25,22.22,22.22,4800.0,21.9748,21.9847,21.955,21.955,4800.0
2010-05-12 11:25:00,22.23,22.26,22.23,22.23,3700.0,21.9649,21.9945,21.9649,21.9649,3700.0
2010-05-12 11:30:00,22.23,22.29,22.23,22.26,4100.0,21.9649,22.0242,21.9649,21.9945,4100.0
2010-05-12 11:35:00,22.26,22.29,22.24,22.28,5100.0,21.9945,22.0242,21.9748,22.0143,5100.0
2010-05-12 11:40:00,22.29,22.3,22.24,22.25,5900.0,22.0242,22.0341,21.9748,21.9847,5900.0
2010-05-12 11:45:00,22.26,22.32,22.25,22.25,4500.0,21.9945,22.0538,21.9847,21.9847,4500.0
2010-05-12 11:50:00,22.28,22.29,22.28,22.28,1800.0,22.0143,22.0242,22.0143,22.0143,1800.0
2010-05-12 11:55:00,22.26,22.31,22.26,22.31,3900.0,21.9945,22.0439,21.9945,22.0439,3900.0
2010-05-12 12:00:00,22.33,22.33,22.31,22.31,3300.0,22.0637,22.0637,22.0439,22.0439,3300.0
2010-05-12 12:05:00,22.32,22.35,22.32,22.32,2700.0,22.0538,22.0835,22.0538,22.0538,2700.0
2010-05-12 12:10:00,22.32,22.36,22.31,22.33,4500.0,22.0538,22.0933,22.0439,22.0637,4500.0
2010-05-12 12:15:00,22.34,22.35,22.33,22.33,1600.0,22.0736,22.0835,22.0637,22.0637,1600.0
2010-05-12 12:20:00,22.32,22.33,22.3,22.3,2000.0,22.0538,22.0637,22.0341,22.0341,2000.0
2010-05-12 12:25:00,22.29,22.31,22.29,22.31,1400.0,22.0242,22.0439,22.0242,22.0439,1400.0
2010-05-12 12:30:00,22.31,22.35,22.3,22.32,1500.0,22.0439,22.0835,22.0341,22.0538,1500.0
2010-05-12 12:35:00,22.3,22.3,22.26,22.28,900.0,22.0341,22.0341,21.9945,22.0143,900.0
2010-05-12 12:40:00,22.3,22.3,22.3,22.3,1300.0,22.0341,22.0341,22.0341,22.0341,1300.0
2010-05-12 12:45:00,22.3,22.3,22.24,22.27,2800.0,22.0341,22.0341,21.9748,22.0044,2800.0
2010-05-12 12:50:00,22.27,22.28,22.24,22.28,3300.0,22.0044,22.0143,21.9748,22.0143,3300.0
2010-05-12 12:55:00,22.26,22.31,22.25,22.29,5800.0,21.9945,22.0439,21.9847,22.0242,5800.0
2010-05-12 13:00:00,22.31,22.35,22.31,22.33,5700.0,22.0439,22.0835,22.0439,22.0637,5700.0
2010-05-12 13:05:00,22.34,22.37,22.29,22.33,12200.0,22.0736,22.1032,22.0242,22.0637,12200.0
2010-05-12 13:10:00,22.33,22.37,22.32,22.34,7400.0,22.0637,22.1032,22.0538,22.0736,7400.0
2010-05-12 13:15:00,22.34,22.38,22.32,22.33,8000.0,22.0736,22.1131,22.0538,22.0637,8000.0
2010-05-12 13:20:00,22.36,22.36,22.33,22.33,3400.0,22.0933,22.0933,22.0637,22.0637,3400.0
2010-05-12 13:25:00,22.33,22.38,22.31,22.36,4200.0,22.0637,22.1131,22.0439,22.0933,4200.0
2010-05-12 13:30:00,22.36,22.36,22.32,22.32,5200.0,22.0933,22.0933,22.0538,22.0538,5200.0
2010-05-12 13:35:00,22.33,22.37,22.33,22.34,8700.0,22.0637,22.1032,22.0637,22.0736,8700.0
2010-05-12 13:40:00,22.35,22.42,22.35,22.42,4100.0,22.0835,22.1526,22.0835,22.1526,4100.0
2010-05-12 13:45:00,22.46,22.55,22.46,22.53,2900.0,22.1922,22.2811,22.1922,22.2613,2900.0
2010-05-12 13:50:00,22.55,22.57,22.55,22.56,800.0,22.2811,22.3008,22.2811,22.291,800.0
2010-05-12 13:55:00,22.55,22.6,22.55,22.6,700.0,22.2811,22.3305,22.2811,22.3305,700.0
2010-05-12 14:00:00,22.58,22.58,22.51,22.52,4100.0,22.3107,22.3107,22.2416,22.2514,4100.0
2010-05-12 14:05:00,22.57,22.57,22.54,22.57,600.0,22.3008,22.3008,22.2712,22.3008,600.0
2010-05-12 14:10:00,22.56,22.61,22.56,22.61,1900.0,22.291,22.3404,22.291,22.3404,1900.0
2010-05-12 14:15:00,22.61,22.66,22.61,22.62,1300.0,22.3404,22.3898,22.3404,22.3502,1300.0
2010-05-12 14:20:00,22.62,22.7,22.62,22.65,6900.0,22.3502,22.4293,22.3502,22.3799,6900.0
2010-05-12 14:25:00,22.64,22.69,22.63,22.69,1400.0,22.37,22.4194,22.3601,22.4194,1400.0
2010-05-12 14:30:00,22.68,22.74,22.68,22.74,2700.0,22.4095,22.4688,22.4095,22.4688,2700.0
2010-05-12 14:35:00,22.7,22.7,22.49,22.49,25000.0,22.4293,22.4293,22.2218,22.2218,25000.0
2010-05-12 14:40:00,22.48,22.54,22.47,22.51,2400.0,22.2119,22.2712,22.202,22.2416,2400.0
2010-05-12 14:45:00,22.51,22.54,22.46,22.49,13100.0,22.2416,22.2712,22.1922,22.2218,13100.0
2010-05-12 14:50:00,22.49,22.5,22.47,22.5,5100.0,22.2218,22.2317,22.202,22.2317,5100.0
2010-05-12 14:55:00,22.5,22.53,22.47,22.47,5500.0,22.2317,22.2613,22.202,22.202,5500.0
2010-05-12 15:00:00,22.5,22.52,22.48,22.48,11300.0,22.2317,22.2514,22.2119,22.2119,11300.0
2010-05-12 15:05:00,22.48,22.51,22.47,22.49,8200.0,22.2119,22.2416,22.202,22.2218,8200.0
2010-05-12 15:10:00,22.5,22.54,22.45,22.48,9700.0,22.2317,22.2712,22.1823,22.2119,9700.0
2010-05-12 15:15:00,22.48,22.5,22.4,22.5,23200.0,22.2119,22.2317,22.1329,22.2317,23200.0
2010-05-12 15:20:00,22.5,22.51,22.49,22.51,6100.0,22.2317,22.2416,22.2218,22.2416,6100.0
2010-05-12 15:25:00,22.51,22.57,22.48,22.48,4300.0,22.2416,22.3008,22.2119,22.2119,4300.0
2010-05-12 15:30:00,22.51,22.53,22.49,22.5,10300.0,22.2416,22.2613,22.2218,22.2317,10300.0
2010-05-12 15:35:00,22.5,22.54,22.49,22.54,19100.0,22.2317,22.2712,22.2218,22.2712,19100.0
2010-05-12 15:40:00,22.54,22.59,22.54,22.58,27600.0,22.2712,22.3206,22.2712,22.3107,27600.0
2010-05-12 15:45:00,22.58,22.61,22.58,22.58,14100.0,22.3107,22.3404,22.3107,22.3107,14100.0
2010-05-12 15:50:00,22.59,22.61,22.56,22.58,11400.0,22.3206,22.3404,22.291,22.3107,11400.0
2010-05-12 15:55:00,22.58,22.59,22.54,22.58,21800.0,22.3107,22.3206,22.2712,22.3107,21800.0
2010-05-13 09:30:00,22.46,22.72,22.46,22.64,8500.0,22.1922,22.4491,22.1922,22.37,8500.0
2010-05-13 09:35:00,22.64,22.82,22.63,22.82,1800.0,22.37,22.5479,22.3601,22.5479,1800.0
2010-05-13 09:40:00,22.77,22.79,22.75,22.79,1200.0,22.4985,22.5182,22.4787,22.5182,1200.0
2010-05-13 09:45:00,22.77,22.97,22.76,22.97,13300.0,22.4985,22.6961,22.4886,22.6961,13300.0
2010-05-13 09:50:00,22.94,23.07,22.87,23.03,15300.0,22.6664,22.7949,22.5973,22.7554,15300.0
2010-05-13 09:55:00,22.99,23.07,22.96,23.04,5000.0,22.7158,22.7949,22.6862,22.7652,5000.0
2010-05-13 10:00:00,22.97,23.11,22.97,23.11,2400.0,22.6961,22.8344,22.6961,22.8344,2400.0
2010-05-13 10:05:00,23.09,23.09,22.95,22.95,1700.0,22.8146,22.8146,22.6763,22.6763,1700.0
2010-05-13 10:10:00,23.0,23.14,23.0,23.04,4800.0,22.7257,22.864,22.7257,22.7652,4800.0
2010-05-13 10:15:00,23.04,23.1,23.0,23.07,11900.0,22.7652,22.8245,22.7257,22.7949,11900.0
2010-05-13 10:20:00,23.07,23.08,23.03,23.04,6800.0,22.7949,22.8048,22.7554,22.7652,6800.0
2010-05-13 10:25:00,23.08,23.08,23.05,23.05,1500.0,22.8048,22.8048,22.7751,22.7751,1500.0
2010-05-13 10:30:00,23.08,23.13,23.08,23.12,1700.0,22.8048,22.8542,22.8048,22.8443,1700.0
2010-05-13 10:35:00,23.13,23.15,23.12,23.15,900.0,22.8542,22.8739,22.8443,22.8739,900.0
2010-05-13 10:40:00,23.13,23.18,23.13,23.17,1300.0,22.8542,22.9036,22.8542,22.8937,1300.0
2010-05-13 10:45:00,23.16,23.16,23.14,23.16,1800.0,22.8838,22.8838,22.864,22.8838,1800.0
2010-05-13 10:50:00,23.15,23.15,23.13,23.15,1500.0,22.8739,22.8739,22.8542,22.8739,1500.0
2010-05-13 10:55:00,23.17,23.17,23.08,23.08,2100.0,22.8937,22.8937,22.8048,22.8048,2100.0
2010-05-13 11:00:00,23.01,23.01,22.93,22.94,2600.0,22.7356,22.7356,22.6565,22.6664,2600.0
2010-05-13 11:05:00,22.96,22.97,22.95,22.97,800.0,22.6862,22.6961,22.6763,22.6961,800.0
2010-05-13 11:10:00,22.96,22.99,22.96,22.98,1400.0,22.6862,22.7158,22.6862,22.706,1400.0
2010-05-13 11:15:00,22.97,22.98,22.97,22.98,500.0,22.6961,22.706,22.6961,22.706,500.0
2010-05-13 11:20:00,22.98,23.03,22.96,22.97,2400.0,22.706,22.7554,22.6862,22.6961,2400.0
2010-05-13 11:25:00,22.98,22.98,22.98,22.98,100.0,22.706,22.706,22.706,22.706,100.0
2010-05-13 11:30:00,22.97,22.97,22.9,22.94,1400.0,22.6961,22.6961,22.6269,22.6664,1400.0
2010-05-13 11:35:00,22.94,22.94,22.9,22.91,800.0,22.6664,22.6664,22.6269,22.6368,800.0
2010-05-13 11:40:00,22.91,22.96,22.91,22.95,700.0,22.6368,22.6862,22.6368,22.6763,700.0
2010-05-13 11:45:00,22.97,22.98,22.97,22.98,400.0,22.6961,22.706,22.6961,22.706,400.0
2010-05-13 11:50:00,22.98,23.04,22.88,22.88,9500.0,22.706,22.7652,22.6071,22.6071,9500.0
2010-05-13 11:55:00,22.88,22.95,22.88,22.94,4000.0,22.6071,22.6763,22.6071,22.6664,4000.0
2010-05-13 12:00:00,22.97,23.06,22.96,23.06,5200.0,22.6961,22.785,22.6862,22.785,5200.0
2010-05-13 12:05:00,23.06,23.11,23.04,23.11,2100.0,22.785,22.8344,22.7652,22.8344,2100.0
2010-05-13 12:10:00,23.11,23.17,23.1,23.15,6700.0,22.8344,22.8937,22.8245,22.8739,6700.0
2010-05-13 12:15:00,23.12,23.13,23.1,23.13,2700.0,22.8443,22.8542,22.8245,22.8542,2700.0
2010-05-13 12:20:00,23.15,23.2,23.14,23.19,2600.0,22.8739,22.9233,22.864,22.9134,2600.0
2010-05-13 12:25:00,23.21,23.27,23.2,23.26,7900.0,22.9332,22.9925,22.9233,22.9826,7900.0
2010-05-13 12:30:00,23.26,23.3,23.26,23.3,6100.0,22.9826,23.0221,22.9826,23.0221,6100.0
2010-05-13 12:35:00,23.3,23.31,23.26,23.26,1300.0,23.0221,23.032,22.9826,22.9826,1300.0
2010-05-13 12:40:00,23.26,23.28,23.26,23.27,1800.0,22.9826,23.0024,22.9826,22.9925,1800.0
2010-05-13 12:45:00,23.3,23.35,23.29,23.29,3600.0,23.0221,23.0715,23.0123,23.0123,3600.0
2010-05-13 12:50:00,23.25,23.31,23.25,23.29,2200.0,22.9727,23.032,22.9727,23.0123,2200.0
2010-05-13 12:55:00,23.29,23.34,23.29,23.32,3600.0,23.0123,23.0617,23.0123,23.0419,3600.0
2010-05-13 13:00:00,23.32,23.32,23.27,23.3,5600.0,23.0419,23.0419,22.9925,23.0221,5600.0
2010-05-13 13:05:00,23.3,23.33,23.29,23.33,4300.0,23.0221,23.0518,23.0123,23.0518,4300.0
2010-05-13 13:10:00,23.33,23.43,23.31,23.39,4900.0,23.0518,23.1506,23.032,23.1111,4900.0
2010-05-13 13:15:00,23.41,23.52,23.4,23.52,6300.0,23.1308,23.2395,23.1209,23.2395,6300.0
2010-05-13 13:20:00,23.52,23.54,23.5,23.53,6000.0,23.2395,23.2593,23.2198,23.2494,6000.0
2010-05-13 13:25:00,23.53,23.53,23.51,23.52,700.0,23.2494,23.2494,23.2296,23.2395,700.0
2010-05-13 13:30:00,23.52,23.59,23.51,23.54,5000.0,23.2395,23.3087,23.2296,23.2593,5000.0
2010-05-13 13:35:00,23.53,23.53,23.48,23.5,6300.0,23.2494,23.2494,23.2,23.2198,6300.0
2010-05-13 13:40:00,23.51,23.53,23.44,23.47,10000.0,23.2296,23.2494,23.1605,23.1901,10000.0
2010-05-13 13:45:00,23.47,23.56,23.47,23.56,6500.0,23.1901,23.279,23.1901,23.279,6500.0
2010-05-13 13:50:00,23.56,23.57,23.53,23.56,3500.0,23.279,23.2889,23.2494,23.279,3500.0
2010-05-13 13:55:00,23.55,23.55,23.53,23.55,1900.0,23.2692,23.2692,23.2494,23.2692,1900.0
2010-05-13 14:00:00,23.56,23.58,23.55,23.56,5400.0,23.279,23.2988,23.2692,23.279,5400.0
2010-05-13 14:05:00,23.57,23.58,23.55,23.57,800.0,23.2889,23.2988,23.2692,23.2889,800.0
2010-05-13 14:10:00,23.58,23.64,23.58,23.64,5200.0,23.2988,23.3581,23.2988,23.3581,5200.0
2010-05-13 14:15:00,23.64,23.65,23.61,23.63,3700.0,23.3581,23.368,23.3284,23.3482,3700.0
2010-05-13 14:20:00,23.65,23.65,23.62,23.63,3600.0,23.368,23.368,23.3383,23.3482,3600.0
2010-05-13 14:25:00,23.63,23.64,23.61,23.62,4000.0,23.3482,23.3581,23.3284,23.3383,4000.0
2010-05-13 14:30:00,23.63,23.64,23.62,23.64,8400.0,23.3482,23.3581,23.3383,23.3581,8400.0
2010-05-13 14:35:00,23.64,23.64,23.61,23.64,8000.0,23.3581,23.3581,23.3284,23.3581,8000.0
2010-05-13 14:40:00,23.63,23.67,23.63,23.64,5500.0,23.3482,23.3877,23.3482,23.3581,5500.0
2010-05-13 14:45:00,23.64,23.64,23.6,23.64,12400.0,23.3581,23.3581,23.3186,23.3581,12400.0
2010-05-13 14:50:00,23.64,23.66,23.56,23.65,13500.0,23.3581,23.3778,23.279,23.368,13500.0
2010-05-13 14:55:00,23.64,23.66,23.62,23.65,7300.0,23.3581,23.3778,23.3383,23.368,7300.0
2010-05-13 15:00:00,23.62,23.69,23.6,23.68,11600.0,23.3383,23.4075,23.3186,23.3976,11600.0
2010-05-13 15:05:00,23.67,23.68,23.61,23.66,10200.0,23.3877,23.3976,23.3284,23.3778,10200.0
2010-05-13 15:10:00,23.66,23.67,23.53,23.54,7500.0,23.3778,23.3877,23.2494,23.2593,7500.0
2010-05-13 15:15:00,23.54,23.57,23.48,23.5,7300.0,23.2593,23.2889,23.2,23.2198,7300.0
2010-05-13 15:20:00,23.51,23.55,23.5,23.52,6500.0,23.2296,23.2692,23.2198,23.2395,6500.0
2010-05-13 15:25:00,23.51,23.55,23.5,23.5,15900.0,23.2296,23.2692,23.2198,23.2198,15900.0
2010-05-13 15:30:00,23.5,23.54,23.48,23.5,8300.0,23.2198,23.2593,23.2,23.2198,8300.0
2010-05-13 15:35:00,23.51,23.53,23.48,23.51,18200.0,23.2296,23.2494,23.2,23.2296,18200.0
2010-05-13 15:40:00,23.51,23.54,23.48,23.52,21900.0,23.2296,23.2593,23.2,23.2395,21900.0
2010-05-13 15:45:00,23.52,23.63,23.5,23.56,22700.0,23.2395,23.3482,23.2198,23.279,22700.0
2010-05-13 15:50:00,23.55,23.57,23.48,23.49,28000.0,23.2692,23.2889,23.2,23.2099,28000.0
2010-05-13 15:55:00,23.48,23.48,23.4,23.4,32200.0,23.2,23.2,23.1209,23.1209,32200.0
2010-05-14 09:30:00,23.37,23.37,23.37,23.37,2000.0,23.0913,23.0913,23.0913,23.0913,2000.0
2010-05-14 09:35:00,23.3,23.36,23.27,23.31,2000.0,23.0221,23.0814,22.9925,23.032,2000.0
2010-05-14 09:40:00,23.21,23.21,23.05,23.13,1500.0,22.9332,22.9332,22.7751,22.8542,1500.0
2010-05-14 09:45:00,23.2,23.2,23.1,23.13,800.0,22.9233,22.9233,22.8245,22.8542,800.0
2010-05-14 09:50:00,23.14,23.22,23.12,23.21,2700.0,22.864,22.9431,22.8443,22.9332,2700.0
2010-05-14 09:55:00,23.21,23.27,23.18,23.23,3000.0,22.9332,22.9925,22.9036,22.953,3000.0
2010-05-14 10:00:00,23.22,23.22,23.12,23.15,4200.0,22.9431,22.9431,22.8443,22.8739,4200.0
2010-05-14 10:05:00,23.2,23.24,23.18,23.22,4000.0,22.9233,22.9629,22.9036,22.9431,4000.0
2010-05-14 10:10:00,23.26,23.35,23.26,23.34,3700.0,22.9826,23.0715,22.9826,23.0617,3700.0
2010-05-14 10:15:00,23.36,23.42,23.33,23.33,4500.0,23.0814,23.1407,23.0518,23.0518,4500.0
2010-05-14 10:20:00,23.33,23.43,23.3,23.43,3200.0,23.0518,23.1506,23.0221,23.1506,3200.0
2010-05-14 10:25:00,23.45,23.45,23.23,23.25,3700.0,23.1703,23.1703,22.953,22.9727,3700.0
2010-05-14 10:30:00,23.27,23.38,23.27,23.31,5800.0,22.9925,23.1012,22.9925,23.032,5800.0
2010-05-14 10:35:00,23.31,23.33,23.25,23.25,3000.0,23.032,23.0518,22.9727,22.9727,3000.0
2010-05-14 10:40:00,23.25,23.29,23.19,23.26,5400.0,22.9727,23.0123,22.9134,22.9826,5400.0
2010-05-14 10:45:00,23.21,23.28,23.2,23.2,5700.0,22.9332,23.0024,22.9233,22.9233,5700.0
2010-05-14 10:50:00,23.2,23.28,23.2,23.28,1500.0,22.9233,23.0024,22.9233,23.0024,1500.0
2010-05-14 10:55:00,23.3,23.3,23.2,23.21,2900.0,23.0221,23.0221,22.9233,22.9332,2900.0
2010-05-14 11:00:00,23.26,23.26,23.18,23.19,3200.0,22.9826,22.9826,22.9036,22.9134,3200.0
2010-05-14 11:05:00,23.19,23.25,23.18,23.21,4900.0,22.9134,22.9727,22.9036,22.9332,4900.0
2010-05-14 11:10:00,23.19,23.25,23.11,23.25,3000.0,22.9134,22.9727,22.8344,22.9727,3000.0
2010-05-14 11:15:00,23.25,23.26,23.11,23.11,2000.0,22.9727,22.9826,22.8344,22.8344,2000.0
2010-05-14 11:20:00,23.11,23.19,23.04,23.17,3300.0,22.8344,22.9134,22.7652,22.8937,3300.0
2010-05-14 11:25:00,23.2,23.23,23.14,23.14,3500.0,22.9233,22.953,22.864,22.864,3500.0
2010-05-14 11:30:00,23.19,23.26,23.12,23.13,6200.0,22.9134,22.9826,22.8443,22.8542,6200.0
2010-05-14 11:35:00,23.15,23.15,23.08,23.09,3100.0,22.8739,22.8739,22.8048,22.8146,3100.0
2010-05-14 11:40:00,23.09,23.12,23.05,23.1,4300.0,22.8146,22.8443,22.7751,22.8245,4300.0
2010-05-14 11:45:00,23.1,23.12,23.02,23.03,4600.0,22.8245,22.8443,22.7455,22.7554,4600.0
2010-05-14 11:50:00,23.03,23.03,22.93,22.96,1100.0,22.7554,22.7554,22.6565,22.6862,1100.0
2010-05-14 11:55:00,22.98,23.0,22.93,22.96,3300.0,22.706,22.7257,22.6565,22.6862,3300.0
2010-05-14 12:00:00,22.98,23.0,22.96,23.0,1700.0,22.706,22.7257,22.6862,22.7257,1700.0
2010-05-14 12:05:00,23.01,23.03,22.97,22.98,2200.0,22.7356,22.7554,22.6961,22.706,2200.0
2010-05-14 12:10:00,22.99,23.0,22.92,22.92,4100.0,22.7158,22.7257,22.6467,22.6467,4100.0
2010-05-14 12:15:00,22.92,22.98,22.92,22.98,1400.0,22.6467,22.706,22.6467,22.706,1400.0
2010-05-14 12:20:00,22.99,23.0,22.96,23.0,5200.0,22.7158,22.7257,22.6862,22.7257,5200.0
2010-05-14 12:25:00,23.0,23.06,22.99,23.0,3100.0,22.7257,22.785,22.7158,22.7257,3100.0
2010-05-14 12:30:00,23.01,23.09,22.94,23.06,3900.0,22.7356,22.8146,22.6664,22.785,3900.0
2010-05-14 12:35:00,23.03,23.12,23.03,23.12,2400.0,22.7554,22.8443,22.7554,22.8443,2400.0
2010-05-14 12:40:00,23.12,23.14,23.09,23.09,1800.0,22.8443,22.864,22.8146,22.8146,1800.0
2010-05-14 12:45:00,23.09,23.09,23.02,23.02,1000.0,22.8146,22.8146,22.7455,22.7455,1000.0
2010-05-14 12:50:00,23.02,23.14,23.02,23.14,1600.0,22.7455,22.864,22.7455,22.864,1600.0
2010-05-14 12:55:00,23.16,23.24,23.16,23.24,2300.0,22.8838,22.9629,22.8838,22.9629,2300.0
2010-05-14 13:00:00,23.25,23.25,23.17,23.17,3700.0,22.9727,22.9727,22.8937,22.8937,3700.0
2010-05-14 13:05:00,23.19,23.23,23.17,23.18,2800.0,22.9134,22.953,22.8937,22.9036,2800.0
2010-05-14 13:10:00,23.2,23.25,23.2,23.22,4900.0,22.9233,22.9727,22.9233,22.9431,4900.0
2010-05-14 13:15:00,23.22,23.22,23.13,23.13,2300.0,22.9431,22.9431,22.8542,22.8542,2300.0
2010-05-14 13:20:00,23.14,23.23,23.14,23.22,1700.0,22.864,22.953,22.864,22.9431,1700.0
2010-05-14 13:25:00,23.23,23.25,23.23,23.23,3500.0,22.953,22.9727,22.953,22.953,3500.0
2010-05-14 13:30:00,23.23,23.23,23.12,23.12,2700.0,22.953,22.953,22.8443,22.8443,2700.0
2010-05-14 13:35:00,23.15,23.16,23.09,23.09,1900.0,22.8739,22.8838,22.8146,22.8146,1900.0
2010-05-14 13:40:00,23.08,23.11,23.06,23.11,2600.0,22.8048,22.8344,22.785,22.8344,2600.0
2010-05-14 13:45:00,23.12,23.13,23.12,23.13,1800.0,22.8443,22.8542,22.8443,22.8542,1800.0
2010-05-14 13:50:00,23.14,23.15,23.12,23.14,3100.0,22.864,22.8739,22.8443,22.864,3100.0
2010-05-14 13:55:00,23.17,23.2,23.12,23.18,2000.0,22.8937,22.9233,22.8443,22.9036,2000.0
2010-05-14 14:00:00,23.18,23.18,23.12,23.12,2400.0,22.9036,22.9036,22.8443,22.8443,2400.0
2010-05-14 14:05:00,23.12,23.12,23.03,23.03,2900.0,22.8443,22.8443,22.7554,22.7554,2900.0
2010-05-14 14:10:00,23.05,23.06,22.94,22.98,4700.0,22.7751,22.785,22.6664,22.706,4700.0
2010-05-14 14:15:00,22.98,22.99,22.89,22.95,3500.0,22.706,22.7158,22.617,22.6763,3500.0
2010-05-14 14:20:00,22.95,23.01,22.95,23.01,5100.0,22.6763,22.7356,22.6763,22.7356,5100.0
2010-05-14 14:25:00,23.0,23.02,22.98,23.01,2700.0,22.7257,22.7455,22.706,22.7356,2700.0
2010-05-14 14:30:00,23.02,23.05,22.98,23.01,3700.0,22.7455,22.7751,22.706,22.7356,3700.0
2010-05-14 14:35:00,23.01,23.08,23.01,23.06,3200.0,22.7356,22.8048,22.7356,22.785,3200.0
2010-05-14 14:40:00,23.06,23.06,23.01,23.01,4300.0,22.785,22.785,22.7356,22.7356,4300.0
2010-05-14 14:45:00,23.0,23.0,22.97,23.0,3900.0,22.7257,22.7257,22.6961,22.7257,3900.0
2010-05-14 14:50:00,22.99,23.05,22.97,22.98,3500.0,22.7158,22.7751,22.6961,22.706,3500.0
2010-05-14 14:55:00,22.98,23.0,22.93,22.94,4800.0,22.706,22.7257,22.6565,22.6664,4800.0
2010-05-14 15:00:00,22.93,22.95,22.91,22.92,2300.0,22.6565,22.6763,22.6368,22.6467,2300.0
2010-05-14 15:05:00,22.92,22.96,22.91,22.92,1800.0,22.6467,22.6862,22.6368,22.6467,1800.0
2010-05-14 15:10:00,22.92,22.99,22.92,22.95,3700.0,22.6467,22.7158,22.6467,22.6763,3700.0
2010-05-14 15:15:00,22.95,22.96,22.91,22.95,2100.0,22.6763,22.6862,22.6368,22.6763,2100.0
2010-05-14 15:20:00,22.95,22.95,22.79,22.86,5900.0,22.6763,22.6763,22.5182,22.5874,5900.0
2010-05-14 15:25:00,22.88,22.91,22.87,22.91,2300.0,22.6071,22.6368,22.5973,22.6368,2300.0
2010-05-14 15:30:00,22.89,22.92,22.87,22.91,5300.0,22.617,22.6467,22.5973,22.6368,5300.0
2010-05-14 15:35:00,22.9,22.92,22.87,22.92,3900.0,22.6269,22.6467,22.5973,22.6467,3900.0
2010-05-14 15:40:00,22.93,23.07,22.9,23.05,5900.0,22.6565,22.7949,22.6269,22.7751,5900.0
2010-05-14 15:45:00,23.06,23.06,22.93,22.94,8700.0,22.785,22.785,22.6565,22.6664,8700.0
2010-05-14 15:50:00,22.94,23.0,22.91,23.0,8600.0,22.6664,22.7257,22.6368,22.7257,8600.0
2010-05-14 15:55:00,23.0,23.08,22.96,23.0,30900.0,22.7257,22.8048,22.6862,22.7257,30900.0
2010-05-17 09:30:00,23.13,23.68,23.0,23.31,11100.0,22.8542,23.3976,22.7257,23.032,11100.0
2010-05-17 09:35:00,23.29,23.47,23.29,23.47,1900.0,23.0123,23.1901,23.0123,23.1901,1900.0
2010-05-17 09:40:00,23.38,23.5,23.26,23.39,5000.0,23.1012,23.2198,22.9826,23.1111,5000.0
2010-05-17 09:45:00,23.44,23.44,23.18,23.24,9500.0,23.1605,23.1605,22.9036,22.9629,9500.0
2010-05-17 09:50:00,23.27,23.27,23.07,23.07,8300.0,22.9925,22.9925,22.7949,22.7949,8300.0
2010-05-17 09:55:00,23.09,23.13,23.04,23.11,4100.0,22.8146,22.8542,22.7652,22.8344,4100.0
2010-05-17 10:00:00,23.11,23.12,23.04,23.07,3700.0,22.8344,22.8443,22.7652,22.7949,3700.0
2010-05-17 10:05:00,23.03,23.16,23.03,23.16,4500.0,22.7554,22.8838,22.7554,22.8838,4500.0
2010-05-17 10:10:00,23.16,23.26,23.13,23.22,2300.0,22.8838,22.9826,22.8542,22.9431,2300.0
2010-05-17 10:15:00,23.26,23.31,23.25,23.31,1400.0,22.9826,23.032,22.9727,23.032,1400.0
2010-05-17 10:20:00,23.26,23.26,23.2,23.2,2100.0,22.9826,22.9826,22.9233,22.9233,2100.0
2010-05-17 10:25:00,23.2,23.28,23.18,23.28,700.0,22.9233,23.0024,22.9036,23.0024,700.0
2010-05-17 10:30:00,23.29,23.29,23.22,23.23,2100.0,23.0123,23.0123,22.9431,22.953,2100.0
2010-05-17 10:35:00,23.25,23.3,23.2,23.2,3700.0,22.9727,23.0221,22.9233,22.9233,3700.0
2010-05-17 10:40:00,23.18,23.21,23.08,23.11,5700.0,22.9036,22.9332,22.8048,22.8344,5700.0
2010-05-17 10:45:00,23.11,23.18,23.11,23.18,3100.0,22.8344,22.9036,22.8344,22.9036,3100.0
2010-05-17 10:50:00,23.17,23.24,23.17,23.19,3500.0,22.8937,22.9629,22.8937,22.9134,3500.0
2010-05-17 10:55:00,23.19,23.2,23.12,23.13,2900.0,22.9134,22.9233,22.8443,22.8542,2900.0
2010-05-17 11:00:00,23.13,23.14,23.05,23.05,2800.0,22.8542,22.864,22.7751,22.7751,2800.0
2010-05-17 11:05:00,23.05,23.05,22.98,23.02,3700.0,22.7751,22.7751,22.706,22.7455,3700.0
2010-05-17 11:10:00,23.01,23.01,22.92,22.92,1500.0,22.7356,22.7356,22.6467,22.6467,1500.0
2010-05-17 11:15:00,22.92,22.92,22.84,22.84,2400.0,22.6467,22.6467,22.5676,22.5676,2400.0
2010-05-17 11:20:00,22.84,22.89,22.83,22.88,3600.0,22.5676,22.617,22.5577,22.6071,3600.0
2010-05-17 11:25:00,22.88,22.9,22.8,22.84,3200.0,22.6071,22.6269,22.5281,22.5676,3200.0
2010-05-17 11:30:00,22.89,22.92,22.88,22.92,2200.0,22.617,22.6467,22.6071,22.6467,2200.0
2010-05-17 11:35:00,22.94,23.02,22.93,22.97,3400.0,22.6664,22.7455,22.6565,22.6961,3400.0
2010-05-17 11:40:00,22.97,22.98,22.97,22.98,500.0,22.6961,22.706,22.6961,22.706,500.0
2010-05-17 11:45:00,22.98,22.98,22.86,22.87,2900.0,22.706,22.706,22.5874,22.5973,2900.0
2010-05-17 11:50:00,22.87,22.9,22.76,22.79,2400.0,22.5973,22.6269,22.4886,22.5182,2400.0
2010-05-17 11:55:00,22.81,22.85,22.81,22.85,1400.0,22.538,22.5775,22.538,22.5775,1400.0
2010-05-17 12:00:00,22.79,22.79,22.49,22.53,8100.0,22.5182,22.5182,22.2218,22.2613,8100.0
2010-05-17 12:05:00,22.48,22.49,22.32,22.36,13500.0,22.2119,22.2218,22.0538,22.0933,13500.0
2010-05-17 12:10:00,22.36,22.48,22.33,22.48,8900.0,22.0933,22.2119,22.0637,22.2119,8900.0
2010-05-17 12:15:00,22.48,22.48,22.43,22.47,4100.0,22.2119,22.2119,22.1625,22.202,4100.0
2010-05-17 12:20:00,22.47,22.53,22.45,22.47,6800.0,22.202,22.2613,22.1823,22.202,6800.0
2010-05-17 12:25:00,22.5,22.5,22.44,22.44,6200.0,22.2317,22.2317,22.1724,22.1724,6200.0
2010-05-17 12:30:00,22.48,22.59,22.48,22.59,11200.0,22.2119,22.3206,22.2119,22.3206,11200.0
2010-05-17 12:35:00,22.59,22.59,22.55,22.58,4300.0,22.3206,22.3206,22.2811,22.3107,4300.0
2010-05-17 12:40:00,22.58,22.6,22.52,22.52,2600.0,22.3107,22.3305,22.2514,22.2514,2600.0
2010-05-17 12:45:00,22.52,22.55,22.52,22.55,1900.0,22.2514,22.2811,22.2514,22.2811,1900.0
2010-05-17 12:50:00,22.55,22.55,22.49,22.51,1200.0,22.2811,22.2811,22.2218,22.2416,1200.0
2010-05-17 12:55:00,22.53,22.53,22.44,22.47,1900.0,22.2613,22.2613,22.1724,22.202,1900.0
2010-05-17 13:00:00,22.48,22.5,22.43,22.49,5700.0,22.2119,22.2317,22.1625,22.2218,5700.0
2010-05-17 13:05:00,22.48,22.51,22.47,22.47,2700.0,22.2119,22.2416,22.202,22.202,2700.0
2010-05-17 13:10:00,22.48,22.51,22.48,22.5,3500.0,22.2119,22.2416,22.2119,22.2317,3500.0
2010-05-17 13:15:00,22.52,22.61,22.52,22.61,7600.0,22.2514,22.3404,22.2514,22.3404,7600.0
2010-05-17 13:20:00,22.61,22.61,22.58,22.6,3300.0,22.3404,22.3404,22.3107,22.3305,3300.0
2010-05-17 13:25:00,22.6,22.61,22.58,22.58,4400.0,22.3305,22.3404,22.3107,22.3107,4400.0
2010-05-17 13:30:00,22.58,22.61,22.57,22.57,5900.0,22.3107,22.3404,22.3008,22.3008,5900.0
2010-05-17 13:35:00,22.57,22.57,22.45,22.45,2100.0,22.3008,22.3008,22.1823,22.1823,2100.0
2010-05-17 13:40:00,22.42,22.5,22.42,22.5,1300.0,22.1526,22.2317,22.1526,22.2317,1300.0
2010-05-17 13:45:00,22.5,22.5,22.45,22.5,3700.0,22.2317,22.2317,22.1823,22.2317,3700.0
2010-05-17 13:50:00,22.52,22.52,22.47,22.5,5500.0,22.2514,22.2514,22.202,22.2317,5500.0
2010-05-17 13:55:00,22.53,22.57,22.49,22.56,3700.0,22.2613,22.3008,22.2218,22.291,3700.0
2010-05-17 14:00:00,22.56,22.65,22.53,22.65,5200.0,22.291,22.3799,22.2613,22.3799,5200.0
2010-05-17 14:05:00,22.66,22.66,22.47,22.49,19800.0,22.3898,22.3898,22.202,22.2218,19800.0
2010-05-17 14:10:00,22.49,22.49,22.36,22.47,15500.0,22.2218,22.2218,22.0933,22.202,15500.0
2010-05-17 14:15:00,22.48,22.52,22.48,22.52,6200.0,22.2119,22.2514,22.2119,22.2514,6200.0
2010-05-17 14:20:00,22.52,22.53,22.37,22.44,22200.0,22.2514,22.2613,22.1032,22.1724,22200.0
2010-05-17 14:25:00,22.44,22.49,22.42,22.49,2300.0,22.1724,22.2218,22.1526,22.2218,2300.0
2010-05-17 14:30:00,22.51,22.56,22.45,22.45,5000.0,22.2416,22.291,22.1823,22.1823,5000.0
2010-05-17 14:35:00,22.46,22.54,22.44,22.52,5100.0,22.1922,22.2712,22.1724,22.2514,5100.0
2010-05-17 14:40:00,22.53,22.57,22.53,22.53,9000.0,22.2613,22.3008,22.2613,22.2613,9000.0
2010-05-17 14:45:00,22.56,22.68,22.55,22.66,3400.0,22.291,22.4095,22.2811,22.3898,3400.0
2010-05-17 14:50:00,22.66,22.71,22.66,22.69,3300.0,22.3898,22.4392,22.3898,22.4194,3300.0
2010-05-17 14:55:00,22.69,22.77,22.67,22.74,3100.0,22.4194,22.4985,22.3997,22.4688,3100.0
2010-05-17 15:00:00,22.8,22.87,22.77,22.77,7300.0,22.5281,22.5973,22.4985,22.4985,7300.0
2010-05-17 15:05:00,22.78,22.79,22.67,22.67,4500.0,22.5083,22.5182,22.3997,22.3997,4500.0
2010-05-17 15:10:00,22.69,22.75,22.69,22.72,5700.0,22.4194,22.4787,22.4194,22.4491,5700.0
2010-05-17 15:15:00,22.72,22.72,22.58,22.67,6500.0,22.4491,22.4491,22.3107,22.3997,6500.0
2010-05-17 15:20:00,22.67,22.72,22.59,22.7,5800.0,22.3997,22.4491,22.3206,22.4293,5800.0
2010-05-17 15:25:00,22.7,22.7,22.63,22.7,6800.0,22.4293,22.4293,22.3601,22.4293,6800.0
2010-05-17 15:30:00,22.71,22.75,22.7,22.74,10000.0,22.4392,22.4787,22.4293,22.4688,10000.0
2010-05-17 15:35:00,22.75,22.77,22.72,22.77,15300.0,22.4787,22.4985,22.4491,22.4985,15300.0
2010-05-17 15:40:00,22.77,22.79,22.72,22.76,13100.0,22.4985,22.5182,22.4491,22.4886,13100.0
2010-05-17 15:45:00,22.75,22.76,22.67,22.74,16900.0,22.4787,22.4886,22.3997,22.4688,16900.0
2010-05-17 15:50:00,22.75,22.75,22.73,22.75,13600.0,22.4787,22.4787,22.4589,22.4787,13600.0
2010-05-17 15:55:00,22.75,22.75,22.73,22.75,12500.0,22.4787,22.4787,22.4589,22.4787,12500.0
2010-05-18 09:30:00,22.88,23.17,22.88,23.17,4800.0,22.6071,22.8937,22.6071,22.8937,4800.0
2010-05-18 09:35:00,23.05,23.05,23.04,23.04,600.0,22.7751,22.7751,22.7652,22.7652,600.0
2010-05-18 09:40:00,23.05,23.06,23.05,23.06,300.0,22.7751,22.785,22.7751,22.785,300.0
2010-05-18 09:45:00,23.09,23.28,23.09,23.22,4300.0,22.8146,23.0024,22.8146,22.9431,4300.0
2010-05-18 09:50:00,23.2,23.2,23.1,23.13,3400.0,22.9233,22.9233,22.8245,22.8542,3400.0
2010-05-18 09:55:00,23.14,23.17,23.05,23.1,4500.0,22.864,22.8937,22.7751,22.8245,4500.0
2010-05-18 10:00:00,23.09,23.14,23.05,23.06,2200.0,22.8146,22.864,22.7751,22.785,2200.0
2010-05-18 10:05:00,23.01,23.08,23.0,23.08,800.0,22.7356,22.8048,22.7257,22.8048,800.0
2010-05-18 10:10:00,23.1,23.15,23.1,23.15,4600.0,22.8245,22.8739,22.8245,22.8739,4600.0
2010-05-18 10:15:00,23.18,23.18,23.15,23.16,2500.0,22.9036,22.9036,22.8739,22.8838,2500.0
2010-05-18 10:20:00,23.16,23.18,23.08,23.1,3400.0,22.8838,22.9036,22.8048,22.8245,3400.0
2010-05-18 10:25:00,23.11,23.11,22.98,22.98,6800.0,22.8344,22.8344,22.706,22.706,6800.0
2010-05-18 10:30:00,23.0,23.01,22.94,22.94,3600.0,22.7257,22.7356,22.6664,22.6664,3600.0
2010-05-18 10:35:00,22.96,23.02,22.87,23.0,19200.0,22.6862,22.7455,22.5973,22.7257,19200.0
2010-05-18 10:40:00,23.0,23.0,22.87,22.88,4000.0,22.7257,22.7257,22.5973,22.6071,4000.0
2010-05-18 10:45:00,22.85,22.89,22.82,22.82,3600.0,22.5775,22.617,22.5479,22.5479,3600.0
2010-05-18 10:50:00,22.81,22.84,22.68,22.74,3300.0,22.538,22.5676,22.4095,22.4688,3300.0
2010-05-18 10:55:00,22.85,22.99,22.85,22.96,4900.0,22.5775,22.7158,22.5775,22.6862,4900.0
2010-05-18 11:00:00,22.96,23.0,22.94,22.96,5500.0,22.6862,22.7257,22.6664,22.6862,5500.0
2010-05-18 11:05:00,22.98,23.05,22.97,23.03,3500.0,22.706,22.7751,22.6961,22.7554,3500.0
2010-05-18 11:10:00,23.03,23.1,23.02,23.05,5300.0,22.7554,22.8245,22.7455,22.7751,5300.0
2010-05-18 11:15:00,23.08,23.08,23.02,23.02,2400.0,22.8048,22.8048,22.7455,22.7455,2400.0
2010-05-18 11:20:00,23.03,23.04,22.99,23.0,5300.0,22.7554,22.7652,22.7158,22.7257,5300.0
2010-05-18 11:25:00,23.0,23.04,23.0,23.04,4700.0,22.7257,22.7652,22.7257,22.7652,4700.0
2010-05-18 11:30:00,23.04,23.04,23.0,23.01,1500.0,22.7652,22.7652,22.7257,22.7356,1500.0
2010-05-18 11:35:00,23.01,23.02,22.97,22.97,2100.0,22.7356,22.7455,22.6961,22.6961,2100.0
2010-05-18 11:40:00,22.99,22.99,22.82,22.82,7700.0,22.7158,22.7158,22.5479,22.5479,7700.0
2010-05-18 11:45:00,22.82,22.83,22.8,22.8,5600.0,22.5479,22.5577,22.5281,22.5281,5600.0
2010-05-18 11:50:00,22.8,22.82,22.78,22.82,3100.0,22.5281,22.5479,22.5083,22.5479,3100.0
2010-05-18 11:55:00,22.83,22.83,22.74,22.74,3000.0,22.5577,22.5577,22.4688,22.4688,3000.0
2010-05-18 12:00:00,22.75,22.76,22.66,22.67,2600.0,22.4787,22.4886,22.3898,22.3997,2600.0
2010-05-18 12:05:00,22.66,22.7,22.57,22.7,7500.0,22.3898,22.4293,22.3008,22.4293,7500.0
2010-05-18 12:10:00,22.76,22.83,22.76,22.82,4500.0,22.4886,22.5577,22.4886,22.5479,4500.0
2010-05-18 12:15:00,22.78,22.83,22.77,22.83,2000.0,22.5083,22.5577,22.4985,22.5577,2000.0
2010-05-18 12:20:00,22.85,22.89,22.75,22.82,5400.0,22.5775,22.617,22.4787,22.5479,5400.0
2010-05-18 12:25:00,22.89,23.0,22.89,23.0,1600.0,22.617,22.7257,22.617,22.7257,1600.0
2010-05-18 12:30:00,23.0,23.05,22.95,23.05,2600.0,22.7257,22.7751,22.6763,22.7751,2600.0
2010-05-18 12:35:00,23.02,23.02,22.96,22.96,1000.0,22.7455,22.7455,22.6862,22.6862,1000.0
2010-05-18 12:40:00,22.98,23.0,22.98,23.0,300.0,22.706,22.7257,22.706,22.7257,300.0
2010-05-18 12:45:00,23.03,23.09,23.0,23.0,2800.0,22.7554,22.8146,22.7257,22.7257,2800.0
2010-05-18 12:50:00,23.04,23.04,23.0,23.01,1400.0,22.7652,22.7652,22.7257,22.7356,1400.0
2010-05-18 12:55:00,23.01,23.02,22.94,22.94,2300.0,22.7356,22.7455,22.6664,22.6664,2300.0
2010-05-18 13:00:00,22.91,22.98,22.83,22.95,3000.0,22.6368,22.706,22.5577,22.6763,3000.0
2010-05-18 13:05:00,22.95,22.95,22.78,22.88,3000.0,22.6763,22.6763,22.5083,22.6071,3000.0
2010-05-18 13:10:00,22.91,22.91,22.74,22.81,4600.0,22.6368,22.6368,22.4688,22.538,4600.0
2010-05-18 13:15:00,22.85,22.91,22.85,22.85,2300.0,22.5775,22.6368,22.5775,22.5775,2300.0
2010-05-18 13:20:00,22.9,22.97,22.9,22.94,2300.0,22.6269,22.6961,22.6269,22.6664,2300.0
2010-05-18 13:25:00,22.92,22.92,22.87,22.87,5000.0,22.6467,22.6467,22.5973,22.5973,5000.0
2010-05-18 13:30:00,22.88,22.89,22.88,22.89,600.0,22.6071,22.617,22.6071,22.617,600.0
2010-05-18 13:35:00,22.91,22.91,22.76,22.8,6800.0,22.6368,22.6368,22.4886,22.5281,6800.0
2010-05-18 13:40:00,22.8,22.84,22.76,22.8,3100.0,22.5281,22.5676,22.4886,22.5281,3100.0
2010-05-18 13:45:00,22.82,22.91,22.76,22.87,5400.0,22.5479,22.6368,22.4886,22.5973,5400.0
2010-05-18 13:50:00,22.87,22.87,22.82,22.83,1600.0,22.5973,22.5973,22.5479,22.5577,1600.0
2010-05-18 13:55:00,22.86,22.91,22.82,22.82,2900.0,22.5874,22.6368,22.5479,22.5479,2900.0
2010-05-18 14:00:00,22.82,22.9,22.82,22.87,2900.0,22.5479,22.6269,22.5479,22.5973,2900.0
2010-05-18 14:05:00,22.89,22.91,22.88,22.91,3200.0,22.617,22.6368,22.6071,22.6368,3200.0
2010-05-18 14:10:00,22.9,22.93,22.89,22.9,2600.0,22.6269,22.6565,22.617,22.6269,2600.0
2010-05-18 14:15:00,22.92,22.96,22.91,22.96,3000.0,22.6467,22.6862,22.6368,22.6862,3000.0
2010-05-18 14:20:00,22.96,22.96,22.86,22.87,7200.0,22.6862,22.6862,22.5874,22.5973,7200.0
2010-05-18 14:25:00,22.88,22.93,22.88,22.93,3400.0,22.6071,22.6565,22.6071,22.6565,3400.0
2010-05-18 14:30:00,22.93,22.93,22.83,22.84,3200.0,22.6565,22.6565,22.5577,22.5676,3200.0
2010-05-18 14:35:00,22.84,22.84,22.67,22.71,4000.0,22.5676,22.5676,22.3997,22.4392,4000.0
2010-05-18 14:40:00,22.74,22.8,22.73,22.79,5100.0,22.4688,22.5281,22.4589,22.5182,5100.0
2010-05-18 14:45:00,22.82,22.89,22.81,22.83,5300.0,22.5479,22.617,22.538,22.5577,5300.0
2010-05-18 14:50:00,22.83,22.86,22.82,22.83,3300.0,22.5577,22.5874,22.5479,22.5577,3300.0
2010-05-18 14:55:00,22.82,22.85,22.76,22.81,5300.0,22.5479,22.5775,22.4886,22.538,5300.0
2010-05-18 15:00:00,22.81,22.81,22.7,22.72,5100.0,22.538,22.538,22.4293,22.4491,5100.0
2010-05-18 15:05:00,22.73,22.84,22.71,22.79,8100.0,22.4589,22.5676,22.4392,22.5182,8100.0
2010-05-18 15:10:00,22.79,22.96,22.75,22.96,4700.0,22.5182,22.6862,22.4787,22.6862,4700.0
2010-05-18 15:15:00,22.97,23.01,22.9,22.94,12000.0,22.6961,22.7356,22.6269,22.6664,12000.0
2010-05-18 15:20:00,22.94,22.94,22.85,22.9,5800.0,22.6664,22.6664,22.5775,22.6269,5800.0
2010-05-18 15:25:00,22.89,22.89,22.79,22.81,4500.0,22.617,22.617,22.5182,22.538,4500.0
2010-05-18 15:30:00,22.82,22.85,22.82,22.82,7500.0,22.5479,22.5775,22.5479,22.5479,7500.0
2010-05-18 15:35:00,22.82,22.85,22.78,22.85,9300.0,22.5479,22.5775,22.5083,22.5775,9300.0
2010-05-18 15:40:00,22.85,22.87,22.8,22.87,7400.0,22.5775,22.5973,22.5281,22.5973,7400.0
2010-05-18 15:45:00,22.86,22.95,22.77,22.77,14900.0,22.5874,22.6763,22.4985,22.4985,14900.0
2010-05-18 15:50:00,22.78,22.82,22.74,22.79,6600.0,22.5083,22.5479,22.4688,22.5182,6600.0
2010-05-18 15:55:00,22.78,22.8,22.74,22.79,16500.0,22.5083,22.5281,22.4688,22.5182,16500.0
2010-05-19 09:30:00,22.76,22.88,22.61,22.85,4600.0,22.5085,22.6272,22.3601,22.5975,4600.0
2010-05-19 09:35:00,22.89,22.91,22.86,22.9,2400.0,22.6371,22.6568,22.6074,22.6469,2400.0
2010-05-19 09:40:00,22.93,23.06,22.85,22.89,9900.0,22.6766,22.8052,22.5975,22.6371,9900.0
2010-05-19 09:45:00,22.86,23.04,22.86,22.99,7200.0,22.6074,22.7854,22.6074,22.7359,7200.0
2010-05-19 09:50:00,23.0,23.03,22.98,22.98,6500.0,22.7458,22.7755,22.7261,22.7261,6500.0
2010-05-19 09:55:00,22.98,22.98,22.8,22.81,2300.0,22.7261,22.7261,22.548,22.5579,2300.0
2010-05-19 10:00:00,22.81,22.82,22.54,22.71,18000.0,22.5579,22.5678,22.2909,22.459,18000.0
2010-05-19 10:05:00,22.71,22.85,22.7,22.7,9400.0,22.459,22.5975,22.4492,22.4492,9400.0
2010-05-19 10:10:00,22.68,22.75,22.65,22.67,3000.0,22.4294,22.4986,22.3997,22.4195,3000.0
2010-05-19 10:15:00,22.7,22.73,22.44,22.44,4100.0,22.4492,22.4788,22.192,22.192,4100.0
2010-05-19 10:20:00,22.48,22.51,22.39,22.48,3800.0,22.2316,22.2613,22.1426,22.2316,3800.0
2010-05-19 10:25:00,22.5,22.53,22.46,22.53,2300.0,22.2514,22.281,22.2118,22.281,2300.0
2010-05-19 10:30:00,22.59,22.63,22.55,22.6,5300.0,22.3404,22.3799,22.3008,22.3503,5300.0
2010-05-19 10:35:00,22.62,22.63,22.55,22.55,5300.0,22.37,22.3799,22.3008,22.3008,5300.0
2010-05-19 10:40:00,22.55,22.6,22.49,22.51,8100.0,22.3008,22.3503,22.2415,22.2613,8100.0
2010-05-19 10:45:00,22.53,22.53,22.46,22.48,5100.0,22.281,22.281,22.2118,22.2316,5100.0
2010-05-19 10:50:00,22.48,22.58,22.48,22.53,4000.0,22.2316,22.3305,22.2316,22.281,4000.0
2010-05-19 10:55:00,22.58,22.59,22.58,22.58,6200.0,22.3305,22.3404,22.3305,22.3305,6200.0
2010-05-19 11:00:00,22.57,22.58,22.52,22.53,3900.0,22.3206,22.3305,22.2711,22.281,3900.0
2010-05-19 11:05:00,22.53,22.53,22.46,22.49,6300.0,22.281,22.281,22.2118,22.2415,6300.0
2010-05-19 11:10:00,22.49,22.49,22.41,22.43,3500.0,22.2415,22.2415,22.1624,22.1821,3500.0
2010-05-19 11:15:00,22.45,22.48,22.45,22.47,2000.0,22.2019,22.2316,22.2019,22.2217,2000.0
2010-05-19 11:20:00,22.48,22.49,22.28,22.34,16300.0,22.2316,22.2415,22.0338,22.0931,16300.0
2010-05-19 11:25:00,22.31,22.44,22.31,22.42,2800.0,22.0635,22.192,22.0635,22.1722,2800.0
2010-05-19 11:30:00,22.42,22.43,22.37,22.43,1400.0,22.1722,22.1821,22.1228,22.1821,1400.0
2010-05-19 11:35:00,22.46,22.56,22.46,22.46,3400.0,22.2118,22.3107,22.2118,22.2118,3400.0
2010-05-19 11:40:00,22.44,22.46,22.39,22.39,3000.0,22.192,22.2118,22.1426,22.1426,3000.0
2010-05-19 11:45:00,22.39,22.4,22.28,22.28,3500.0,22.1426,22.1525,22.0338,22.0338,3500.0
2010-05-19 11:50:00,22.29,22.35,22.27,22.35,4300.0,22.0437,22.103,22.0239,22.103,4300.0
2010-05-19 11:55:00,22.42,22.48,22.42,22.48,2500.0,22.1722,22.2316,22.1722,22.2316,2500.0
2010-05-19 12:00:00,22.47,22.56,22.45,22.55,5100.0,22.2217,22.3107,22.2019,22.3008,5100.0
2010-05-19 12:05:00,22.52,22.55,22.49,22.55,2700.0,22.2711,22.3008,22.2415,22.3008,2700.0
2010-05-19 12:10:00,22.57,22.61,22.55,22.58,3000.0,22.3206,22.3601,22.3008,22.3305,3000.0
2010-05-19 12:15:00,22.58,22.58,22.44,22.47,2700.0,22.3305,22.3305,22.192,22.2217,2700.0
2010-05-19 12:20:00,22.48,22.57,22.48,22.57,2200.0,22.2316,22.3206,22.2316,22.3206,2200.0
2010-05-19 12:25:00,22.6,22.75,22.6,22.7,4100.0,22.3503,22.4986,22.3503,22.4492,4100.0
2010-05-19 12:30:00,22.64,22.67,22.59,22.61,2300.0,22.3898,22.4195,22.3404,22.3601,2300.0
2010-05-19 12:35:00,22.63,22.77,22.63,22.68,4500.0,22.3799,22.5184,22.3799,22.4294,4500.0
2010-05-19 12:40:00,22.68,22.69,22.64,22.67,2900.0,22.4294,22.4393,22.3898,22.4195,2900.0
2010-05-19 12:45:00,22.67,22.67,22.62,22.63,2200.0,22.4195,22.4195,22.37,22.3799,2200.0
2010-05-19 12:50:00,22.62,22.72,22.62,22.72,2900.0,22.37,22.4689,22.37,22.4689,2900.0
2010-05-19 12:55:00,22.72,22.8,22.65,22.79,3500.0,22.4689,22.548,22.3997,22.5382,3500.0
2010-05-19 13:00:00,22.81,22.81,22.7,22.79,3200.0,22.5579,22.5579,22.4492,22.5382,3200.0
2010-05-19 13:05:00,22.79,22.8,22.71,22.8,2000.0,22.5382,22.548,22.459,22.548,2000.0
2010-05-19 13:10:00,22.81,22.81,22.75,22.75,4200.0,22.5579,22.5579,22.4986,22.4986,4200.0
2010-05-19 13:15:00,22.75,22.75,22.69,22.75,4600.0,22.4986,22.4986,22.4393,22.4986,4600.0
2010-05-19 13:20:00,22.76,22.93,22.76,22.89,8400.0,22.5085,22.6766,22.5085,22.6371,8400.0
2010-05-19 13:25:00,22.88,22.88,22.8,22.8,1800.0,22.6272,22.6272,22.548,22.548,1800.0
2010-05-19 13:30:00,22.8,22.81,22.79,22.79,2100.0,22.548,22.5579,22.5382,22.5382,2100.0
2010-05-19 13:35:00,22.79,22.81,22.71,22.73,3500.0,22.5382,22.5579,22.459,22.4788,3500.0
2010-05-19 13:40:00,22.75,22.79,22.7,22.75,3900.0,22.4986,22.5382,22.4492,22.4986,3900.0
2010-05-19 13:45:00,22.75,22.75,22.7,22.73,6900.0,22.4986,22.4986,22.4492,22.4788,6900.0
2010-05-19 13:50:00,22.75,22.78,22.73,22.73,4100.0,22.4986,22.5283,22.4788,22.4788,4100.0
2010-05-19 13:55:00,22.73,22.73,22.65,22.67,1600.0,22.4788,22.4788,22.3997,22.4195,1600.0
2010-05-19 14:00:00,22.74,22.8,22.71,22.74,7200.0,22.4887,22.548,22.459,22.4887,7200.0
2010-05-19 14:05:00,22.73,22.76,22.66,22.66,4500.0,22.4788,22.5085,22.4096,22.4096,4500.0
2010-05-19 14:10:00,22.66,22.69,22.64,22.64,2200.0,22.4096,22.4393,22.3898,22.3898,2200.0
2010-05-19 14:15:00,22.63,22.65,22.61,22.61,3500.0,22.3799,22.3997,22.3601,22.3601,3500.0
2010-05-19 14:20:00,22.58,22.63,22.54,22.56,5600.0,22.3305,22.3799,22.2909,22.3107,5600.0
2010-05-19 14:25:00,22.54,22.68,22.54,22.68,2600.0,22.2909,22.4294,22.2909,22.4294,2600.0
2010-05-19 14:30:00,22.68,22.68,22.6,22.62,3800.0,22.4294,22.4294,22.3503,22.37,3800.0
2010-05-19 14:35:00,22.62,22.69,22.61,22.64,4100.0,22.37,22.4393,22.3601,22.3898,4100.0
2010-05-19 14:40:00,22.63,22.76,22.61,22.7,4100.0,22.3799,22.5085,22.3601,22.4492,4100.0
2010-05-19 14:45:00,22.71,22.77,22.71,22.76,5700.0,22.459,22.5184,22.459,22.5085,5700.0
2010-05-19 14:50:00,22.76,22.76,22.62,22.74,6100.0,22.5085,22.5085,22.37,22.4887,6100.0
2010-05-19 14:55:00,22.74,22.75,22.64,22.67,4100.0,22.4887,22.4986,22.3898,22.4195,4100.0
2010-05-19 15:00:00,22.67,22.73,22.67,22.68,3700.0,22.4195,22.4788,22.4195,22.4294,3700.0
2010-05-19 15:05:00,22.65,22.65,22.46,22.46,4600.0,22.3997,22.3997,22.2118,22.2118,4600.0
2010-05-19 15:10:00,22.46,22.52,22.42,22.43,6200.0,22.2118,22.2711,22.1722,22.1821,6200.0
2010-05-19 15:15:00,22.44,22.55,22.43,22.53,8700.0,22.192,22.3008,22.1821,22.281,8700.0
2010-05-19 15:20:00,22.53,22.53,22.36,22.38,8500.0,22.281,22.281,22.1129,22.1327,8500.0
2010-05-19 15:25:00,22.4,22.59,22.38,22.56,5300.0,22.1525,22.3404,22.1327,22.3107,5300.0
2010-05-19 15:30:00,22.59,22.59,22.47,22.52,4600.0,22.3404,22.3404,22.2217,22.2711,4600.0
2010-05-19 15:35:00,22.53,22.59,22.43,22.57,7800.0,22.281,22.3404,22.1821,22.3206,7800.0
2010-05-19 15:40:00,22.6,22.63,22.56,22.6,8000.0,22.3503,22.3799,22.3107,22.3503,8000.0
2010-05-19 15:45:00,22.6,22.61,22.5,22.54,9200.0,22.3503,22.3601,22.2514,22.2909,9200.0
2010-05-19 15:50:00,22.55,22.59,22.52,22.59,6300.0,22.3008,22.3404,22.2711,22.3404,6300.0
2010-05-19 15:55:00,22.59,22.61,22.58,22.61,18400.0,22.3404,22.3601,22.3305,22.3601,18400.0
2010-05-20 09:30:00,22.16,22.43,21.99,22.35,9800.0,21.9151,22.1821,21.747,22.103,9800.0
2010-05-20 09:35:00,22.41,22.48,22.24,22.45,3500.0,22.1624,22.2316,21.9942,22.2019,3500.0
2010-05-20 09:40:00,22.45,22.48,22.28,22.31,4600.0,22.2019,22.2316,22.0338,22.0635,4600.0
2010-05-20 09:45:00,22.3,22.47,22.26,22.42,7000.0,22.0536,22.2217,22.014,22.1722,7000.0
2010-05-20 09:50:00,22.47,22.67,22.47,22.56,4700.0,22.2217,22.4195,22.2217,22.3107,4700.0
2010-05-20 09:55:00,22.59,22.68,22.48,22.52,5400.0,22.3404,22.4294,22.2316,22.2711,5400.0
2010-05-20 10:00:00,22.6,22.65,22.51,22.54,4800.0,22.3503,22.3997,22.2613,22.2909,4800.0
2010-05-20 10:05:00,22.54,22.63,22.5,22.51,5700.0,22.2909,22.3799,22.2514,22.2613,5700.0
2010-05-20 10:10:00,22.49,22.52,22.34,22.34,4800.0,22.2415,22.2711,22.0931,22.0931,4800.0
2010-05-20 10:15:00,22.34,22.45,22.32,22.34,7400.0,22.0931,22.2019,22.0733,22.0931,7400.0
2010-05-20 10:20:00,22.31,22.35,22.13,22.26,22600.0,22.0635,22.103,21.8854,22.014,22600.0
2010-05-20 10:25:00,22.26,22.33,22.22,22.26,8500.0,22.014,22.0832,21.9745,22.014,8500.0
2010-05-20 10:30:00,22.27,22.41,22.26,22.38,23100.0,22.0239,22.1624,22.014,22.1327,23100.0
2010-05-20 10:35:00,22.34,22.37,22.26,22.3,7600.0,22.0931,22.1228,22.014,22.0536,7600.0
2010-05-20 10:40:00,22.3,22.3,22.13,22.19,2600.0,22.0536,22.0536,21.8854,21.9448,2600.0
2010-05-20 10:45:00,22.2,22.31,22.19,22.28,3800.0,21.9547,22.0635,21.9448,22.0338,3800.0
2010-05-20 10:50:00,22.25,22.39,22.25,22.32,4300.0,22.0041,22.1426,22.0041,22.0733,4300.0
2010-05-20 10:55:00,22.32,22.32,22.16,22.17,3200.0,22.0733,22.0733,21.9151,21.925,3200.0
2010-05-20 11:00:00,22.22,22.23,22.15,22.21,7000.0,21.9745,21.9843,21.9052,21.9646,7000.0
2010-05-20 11:05:00,22.19,22.23,22.17,22.2,21000.0,21.9448,21.9843,21.925,21.9547,21000.0
2010-05-20 11:10:00,22.2,22.2,22.03,22.09,5500.0,21.9547,21.9547,21.7866,21.8459,5500.0
2010-05-20 11:15:00,22.08,22.08,21.97,22.04,4600.0,21.836,21.836,21.7272,21.7964,4600.0
2010-05-20 11:20:00,22.03,22.11,21.96,22.11,7000.0,21.7866,21.8657,21.7173,21.8657,7000.0
2010-05-20 11:25:00,22.09,22.2,22.09,22.2,2200.0,21.8459,21.9547,21.8459,21.9547,2200.0
2010-05-20 11:30:00,22.2,22.2,22.13,22.13,2200.0,21.9547,21.9547,21.8854,21.8854,2200.0
2010-05-20 11:35:00,22.15,22.17,22.1,22.12,2500.0,21.9052,21.925,21.8558,21.8756,2500.0
2010-05-20 11:40:00,22.14,22.15,22.02,22.03,4400.0,21.8953,21.9052,21.7767,21.7866,4400.0
2010-05-20 11:45:00,22.06,22.13,22.05,22.05,2300.0,21.8162,21.8854,21.8063,21.8063,2300.0
2010-05-20 11:50:00,22.05,22.14,22.04,22.12,4400.0,21.8063,21.8953,21.7964,21.8756,4400.0
2010-05-20 11:55:00,22.1,22.1,21.98,22.08,2100.0,21.8558,21.8558,21.7371,21.836,2100.0
2010-05-20 12:00:00,22.05,22.07,21.99,22.0,1800.0,21.8063,21.8261,21.747,21.7569,1800.0
2010-05-20 12:05:00,22.04,22.14,22.04,22.12,3300.0,21.7964,21.8953,21.7964,21.8756,3300.0
2010-05-20 12:10:00,22.12,22.12,21.97,21.97,2800.0,21.8756,21.8756,21.7272,21.7272,2800.0
2010-05-20 12:15:00,22.0,22.0,21.87,21.91,4500.0,21.7569,21.7569,21.6283,21.6679,4500.0
2010-05-20 12:20:00,21.95,22.05,21.95,22.0,2800.0,21.7074,21.8063,21.7074,21.7569,2800.0
2010-05-20 12:25:00,21.96,22.08,21.96,22.04,2100.0,21.7173,21.836,21.7173,21.7964,2100.0
2010-05-20 12:30:00,22.04,22.08,21.98,21.98,1800.0,21.7964,21.836,21.7371,21.7371,1800.0
2010-05-20 12:35:00,22.0,22.11,22.0,22.08,5200.0,21.7569,21.8657,21.7569,21.836,5200.0
2010-05-20 12:40:00,22.07,22.11,22.07,22.1,1900.0,21.8261,21.8657,21.8261,21.8558,1900.0
2010-05-20 12:45:00,22.07,22.08,22.02,22.02,1500.0,21.8261,21.836,21.7767,21.7767,1500.0
2010-05-20 12:50:00,21.97,21.99,21.88,21.88,1700.0,21.7272,21.747,21.6382,21.6382,1700.0
2010-05-20 12:55:00,21.88,21.92,21.8,21.83,3100.0,21.6382,21.6778,21.5591,21.5888,3100.0
2010-05-20 13:00:00,21.83,21.97,21.82,21.97,4800.0,21.5888,21.7272,21.5789,21.7272,4800.0
2010-05-20 13:05:00,22.0,22.09,21.99,22.04,4400.0,21.7569,21.8459,21.747,21.7964,4400.0
2010-05-20 13:10:00,22.04,22.07,22.04,22.05,600.0,21.7964,21.8261,21.7964,21.8063,600.0
2010-05-20 13:15:00,22.05,22.14,22.05,22.13,6700.0,21.8063,21.8953,21.8063,21.8854,6700.0
2010-05-20 13:20:00,22.14,22.26,22.1,22.23,6100.0,21.8953,22.014,21.8558,21.9843,6100.0
2010-05-20 13:25:00,22.23,22.36,22.19,22.28,8000.0,21.9843,22.1129,21.9448,22.0338,8000.0
2010-05-20 13:30:00,22.31,22.45,22.28,22.39,9000.0,22.0635,22.2019,22.0338,22.1426,9000.0
2010-05-20 13:35:00,22.39,22.4,22.19,22.22,6500.0,22.1426,22.1525,21.9448,21.9745,6500.0
2010-05-20 13:40:00,22.2,22.32,22.2,22.31,3600.0,21.9547,22.0733,21.9547,22.0635,3600.0
2010-05-20 13:45:00,22.32,22.35,22.29,22.29,2500.0,22.0733,22.103,22.0437,22.0437,2500.0
2010-05-20 13:50:00,22.29,22.29,22.19,22.19,1900.0,22.0437,22.0437,21.9448,21.9448,1900.0
2010-05-20 13:55:00,22.22,22.22,22.14,22.14,2700.0,21.9745,21.9745,21.8953,21.8953,2700.0
2010-05-20 14:00:00,22.16,22.16,22.03,22.06,3100.0,21.9151,21.9151,21.7866,21.8162,3100.0
2010-05-20 14:05:00,22.07,22.1,22.03,22.1,2700.0,21.8261,21.8558,21.7866,21.8558,2700.0
2010-05-20 14:10:00,22.13,22.19,22.1,22.19,3500.0,21.8854,21.9448,21.8558,21.9448,3500.0
2010-05-20 14:15:00,22.2,22.26,22.12,22.26,4000.0,21.9547,22.014,21.8756,22.014,4000.0
2010-05-20 14:20:00,22.26,22.38,22.24,22.28,5000.0,22.014,22.1327,21.9942,22.0338,5000.0
2010-05-20 14:25:00,22.31,22.33,22.16,22.21,3500.0,22.0635,22.0832,21.9151,21.9646,3500.0
2010-05-20 14:30:00,22.21,22.23,22.12,22.21,5500.0,21.9646,21.9843,21.8756,21.9646,5500.0
2010-05-20 14:35:00,22.24,22.29,22.21,22.28,4100.0,21.9942,22.0437,21.9646,22.0338,4100.0
2010-05-20 14:40:00,22.29,22.36,22.21,22.31,6800.0,22.0437,22.1129,21.9646,22.0635,6800.0
2010-05-20 14:45:00,22.32,22.39,22.22,22.32,8300.0,22.0733,22.1426,21.9745,22.0733,8300.0
2010-05-20 14:50:00,22.3,22.38,22.28,22.33,11200.0,22.0536,22.1327,22.0338,22.0832,11200.0
2010-05-20 14:55:00,22.36,22.36,22.14,22.14,4500.0,22.1129,22.1129,21.8953,21.8953,4500.0
2010-05-20 15:00:00,22.16,22.26,22.16,22.18,5300.0,21.9151,22.014,21.9151,21.9349,5300.0
2010-05-20 15:05:00,22.19,22.22,22.07,22.16,7700.0,21.9448,21.9745,21.8261,21.9151,7700.0
2010-05-20 15:10:00,22.16,22.16,22.05,22.08,4700.0,21.9151,21.9151,21.8063,21.836,4700.0
2010-05-20 15:15:00,22.07,22.2,22.04,22.16,5800.0,21.8261,21.9547,21.7964,21.9151,5800.0
2010-05-20 15:20:00,22.17,22.26,22.14,22.25,5500.0,21.925,22.014,21.8953,22.0041,5500.0
2010-05-20 15:25:00,22.28,22.28,22.13,22.13,6700.0,22.0338,22.0338,21.8854,21.8854,6700.0
2010-05-20 15:30:00,22.15,22.24,22.15,22.23,20000.0,21.9052,21.9942,21.9052,21.9843,20000.0
2010-05-20 15:35:00,22.23,22.24,22.16,22.18,6400.0,21.9843,21.9942,21.9151,21.9349,6400.0
2010-05-20 15:40:00,22.18,22.19,22.04,22.07,5300.0,21.9349,21.9448,21.7964,21.8261,5300.0
2010-05-20 15:45:00,22.04,22.05,21.91,22.01,12400.0,21.7964,21.8063,21.6679,21.7668,12400.0
2010-05-20 15:50:00,22.0,22.0,21.88,21.89,10700.0,21.7569,21.7569,21.6382,21.6481,10700.0
2010-05-20 15:55:00,21.89,21.92,21.78,21.8,24600.0,21.6481,21.6778,21.5393,21.5591,24600.0
2010-05-21 09:30:00,21.62,21.62,21.44,21.44,47700.0,21.3811,21.3811,21.2031,21.2031,47700.0
2010-05-21 09:35:00,21.54,22.06,21.54,21.81,5600.0,21.302,21.8162,21.302,21.569,5600.0
2010-05-21 09:40:00,21.81,21.88,21.68,21.68,4900.0,21.569,21.6382,21.4404,21.4404,4900.0
2010-05-21 09:45:00,21.68,21.82,21.68,21.82,4500.0,21.4404,21.5789,21.4404,21.5789,4500.0
2010-05-21 09:50:00,21.86,22.09,21.86,21.95,4600.0,21.6184,21.8459,21.6184,21.7074,4600.0
2010-05-21 09:55:00,22.02,22.07,21.91,21.91,2500.0,21.7767,21.8261,21.6679,21.6679,2500.0
2010-05-21 10:00:00,21.82,21.89,21.77,21.81,4500.0,21.5789,21.6481,21.5294,21.569,4500.0
2010-05-21 10:05:00,21.78,21.95,21.78,21.84,3300.0,21.5393,21.7074,21.5393,21.5987,3300.0
2010-05-21 10:10:00,21.84,21.84,21.7,21.8,7200.0,21.5987,21.5987,21.4602,21.5591,7200.0
2010-05-21 10:15:00,21.85,21.91,21.8,21.89,4900.0,21.6085,21.6679,21.5591,21.6481,4900.0
2010-05-21 10:20:00,21.89,21.9,21.7,21.71,4700.0,21.6481,21.658,21.4602,21.4701,4700.0
2010-05-21 10:25:00,21.73,21.84,21.73,21.74,6500.0,21.4899,21.5987,21.4899,21.4998,6500.0
2010-05-21 10:30:00,21.75,21.75,21.67,21.73,5800.0,21.5096,21.5096,21.4305,21.4899,5800.0
2010-05-21 10:35:00,21.74,21.82,21.74,21.81,4100.0,21.4998,21.5789,21.4998,21.569,4100.0
2010-05-21 10:40:00,21.81,21.84,21.72,21.72,2800.0,21.569,21.5987,21.48,21.48,2800.0
2010-05-21 10:45:00,21.72,21.79,21.71,21.71,2900.0,21.48,21.5492,21.4701,21.4701,2900.0
2010-05-21 10:50:00,21.71,21.78,21.65,21.71,6100.0,21.4701,21.5393,21.4108,21.4701,6100.0
2010-05-21 10:55:00,21.73,21.79,21.72,21.73,2700.0,21.4899,21.5492,21.48,21.4899,2700.0
2010-05-21 11:00:00,21.74,21.89,21.74,21.81,2200.0,21.4998,21.6481,21.4998,21.569,2200.0
2010-05-21 11:05:00,21.86,21.92,21.86,21.89,2800.0,21.6184,21.6778,21.6184,21.6481,2800.0
2010-05-21 11:10:00,21.89,21.89,21.82,21.86,1900.0,21.6481,21.6481,21.5789,21.6184,1900.0
2010-05-21 11:15:00,21.88,21.99,21.88,21.99,2800.0,21.6382,21.747,21.6382,21.747,2800.0
2010-05-21 11:20:00,21.99,22.11,21.98,22.07,1900.0,21.747,21.8657,21.7371,21.8261,1900.0
2010-05-21 11:25:00,22.05,22.05,22.0,22.02,1000.0,21.8063,21.8063,21.7569,21.7767,1000.0
2010-05-21 11:30:00,22.01,22.02,21.98,21.98,5000.0,21.7668,21.7767,21.7371,21.7371,5000.0
2010-05-21 11:35:00,21.99,22.08,21.99,22.08,3800.0,21.747,21.836,21.747,21.836,3800.0
2010-05-21 11:40:00,22.08,22.14,22.06,22.12,3400.0,21.836,21.8953,21.8162,21.8756,3400.0
2010-05-21 11:45:00,22.15,22.15,22.02,22.02,1300.0,21.9052,21.9052,21.7767,21.7767,1300.0
2010-05-21 11:50:00,22.02,22.11,22.01,22.03,4900.0,21.7767,21.8657,21.7668,21.7866,4900.0
2010-05-21 11:55:00,22.0,22.0,21.93,21.93,2900.0,21.7569,21.7569,21.6877,21.6877,2900.0
2010-05-21 12:00:00,21.93,21.97,21.93,21.97,5000.0,21.6877,21.7272,21.6877,21.7272,5000.0
2010-05-21 12:05:00,21.99,22.02,21.99,22.02,500.0,21.747,21.7767,21.747,21.7767,500.0
2010-05-21 12:10:00,22.01,22.01,21.95,21.97,3400.0,21.7668,21.7668,21.7074,21.7272,3400.0
2010-05-21 12:15:00,22.03,22.12,22.03,22.12,1700.0,21.7866,21.8756,21.7866,21.8756,1700.0
2010-05-21 12:20:00,22.11,22.15,22.11,22.12,900.0,21.8657,21.9052,21.8657,21.8756,900.0
2010-05-21 12:25:00,22.1,22.11,22.1,22.1,700.0,21.8558,21.8657,21.8558,21.8558,700.0
2010-05-21 12:30:00,22.09,22.09,22.07,22.07,2200.0,21.8459,21.8459,21.8261,21.8261,2200.0
2010-05-21 12:35:00,22.03,22.12,22.03,22.12,2000.0,21.7866,21.8756,21.7866,21.8756,2000.0
2010-05-21 12:40:00,22.09,22.11,22.07,22.07,1400.0,21.8459,21.8657,21.8261,21.8261,1400.0
2010-05-21 12:45:00,22.04,22.06,21.94,21.94,7300.0,21.7964,21.8162,21.6975,21.6975,7300.0
2010-05-21 12:50:00,21.91,22.02,21.91,22.01,2900.0,21.6679,21.7767,21.6679,21.7668,2900.0
2010-05-21 12:55:00,22.01,22.02,21.94,21.96,3200.0,21.7668,21.7767,21.6975,21.7173,3200.0
2010-05-21 13:00:00,21.96,21.96,21.83,21.83,4800.0,21.7173,21.7173,21.5888,21.5888,4800.0
2010-05-21 13:05:00,21.82,21.86,21.81,21.86,2000.0,21.5789,21.6184,21.569,21.6184,2000.0
2010-05-21 13:10:00,21.9,21.98,21.9,21.98,1700.0,21.658,21.7371,21.658,21.7371,1700.0
2010-05-21 13:15:00,22.0,22.03,22.0,22.0,3400.0,21.7569,21.7866,21.7569,21.7569,3400.0
2010-05-21 13:20:00,21.95,21.95,21.85,21.87,1700.0,21.7074,21.7074,21.6085,21.6283,1700.0
2010-05-21 13:25:00,21.88,21.89,21.87,21.89,1500.0,21.6382,21.6481,21.6283,21.6481,1500.0
2010-05-21 13:30:00,21.89,21.98,21.89,21.97,1700.0,21.6481,21.7371,21.6481,21.7272,1700.0
2010-05-21 13:35:00,22.03,22.03,21.92,21.92,8800.0,21.7866,21.7866,21.6778,21.6778,8800.0
2010-05-21 13:40:00,21.95,22.01,21.95,22.01,1300.0,21.7074,21.7668,21.7074,21.7668,1300.0
2010-05-21 13:45:00,22.02,22.05,22.0,22.01,4000.0,21.7767,21.8063,21.7569,21.7668,4000.0
2010-05-21 13:50:00,22.01,22.02,21.98,22.0,1500.0,21.7668,21.7767,21.7371,21.7569,1500.0
2010-05-21 13:55:00,22.02,22.03,22.0,22.02,1400.0,21.7767,21.7866,21.7569,21.7767,1400.0
2010-05-21 14:00:00,22.02,22.04,21.91,21.91,6700.0,21.7767,21.7964,21.6679,21.6679,6700.0
2010-05-21 14:05:00,21.93,21.97,21.91,21.94,6500.0,21.6877,21.7272,21.6679,21.6975,6500.0
2010-05-21 14:10:00,21.95,21.97,21.94,21.94,3800.0,21.7074,21.7272,21.6975,21.6975,3800.0
2010-05-21 14:15:00,21.94,21.94,21.82,21.87,5200.0,21.6975,21.6975,21.5789,21.6283,5200.0
2010-05-21 14:20:00,21.88,21.89,21.85,21.86,4000.0,21.6382,21.6481,21.6085,21.6184,4000.0
2010-05-21 14:25:00,21.87,21.93,21.87,21.93,2100.0,21.6283,21.6877,21.6283,21.6877,2100.0
2010-05-21 14:30:00,21.94,22.0,21.94,22.0,2900.0,21.6975,21.7569,21.6975,21.7569,2900.0
2010-05-21 14:35:00,22.0,22.0,21.91,21.91,4700.0,21.7569,21.7569,21.6679,21.6679,4700.0
2010-05-21 14:40:00,21.93,21.97,21.93,21.94,2700.0,21.6877,21.7272,21.6877,21.6975,2700.0
2010-05-21 14:45:00,21.94,21.94,21.83,21.91,3500.0,21.6975,21.6975,21.5888,21.6679,3500.0
2010-05-21 14:50:00,21.91,21.91,21.84,21.84,3600.0,21.6679,21.6679,21.5987,21.5987,3600.0
2010-05-21 14:55:00,21.81,21.88,21.77,21.86,3100.0,21.569,21.6382,21.5294,21.6184,3100.0
2010-05-21 15:00:00,21.89,21.96,21.89,21.96,2500.0,21.6481,21.7173,21.6481,21.7173,2500.0
2010-05-21 15:05:00,21.98,21.99,21.97,21.99,6000.0,21.7371,21.747,21.7272,21.747,6000.0
2010-05-21 15:10:00,21.98,21.98,21.84,21.84,8200.0,21.7371,21.7371,21.5987,21.5987,8200.0
2010-05-21 15:15:00,21.84,21.86,21.77,21.83,3500.0,21.5987,21.6184,21.5294,21.5888,3500.0
2010-05-21 15:20:00,21.84,21.96,21.84,21.9,6600.0,21.5987,21.7173,21.5987,21.658,6600.0
2010-05-21 15:25:00,21.9,21.93,21.87,21.88,4500.0,21.658,21.6877,21.6283,21.6382,4500.0
2010-05-21 15:30:00,21.89,21.9,21.83,21.88,8000.0,21.6481,21.658,21.5888,21.6382,8000.0
2010-05-21 15:35:00,21.88,21.91,21.86,21.9,6300.0,21.6382,21.6679,21.6184,21.658,6300.0
2010-05-21 15:40:00,21.9,22.06,21.9,22.06,9000.0,21.658,21.8162,21.658,21.8162,9000.0
2010-05-21 15:45:00,22.07,22.08,21.89,21.95,10500.0,21.8261,21.836,21.6481,21.7074,10500.0
2010-05-21 15:50:00,21.96,22.14,21.95,22.09,18600.0,21.7173,21.8953,21.7074,21.8459,18600.0
2010-05-21 15:55:00,22.08,22.1,22.02,22.06,25000.0,21.836,21.8558,21.7767,21.8162,25000.0
2010-05-24 09:30:00,21.94,22.09,21.76,22.09,3100.0,21.6975,21.8459,21.5195,21.8459,3100.0
2010-05-24 09:35:00,22.22,22.27,22.12,22.22,2800.0,21.9745,22.0239,21.8756,21.9745,2800.0
2010-05-24 09:40:00,22.24,22.24,21.99,22.05,3000.0,21.9942,21.9942,21.747,21.8063,3000.0
2010-05-24 09:45:00,22.05,22.14,21.94,22.14,5500.0,21.8063,21.8953,21.6975,21.8953,5500.0
2010-05-24 09:50:00,22.18,22.2,22.07,22.07,5700.0,21.9349,21.9547,21.8261,21.8261,5700.0
2010-05-24 09:55:00,22.07,22.16,22.04,22.06,3000.0,21.8261,21.9151,21.7964,21.8162,3000.0
2010-05-24 10:00:00,22.12,22.2,22.0,22.0,3900.0,21.8756,21.9547,21.7569,21.7569,3900.0
2010-05-24 10:05:00,22.03,22.23,22.03,22.21,4900.0,21.7866,21.9843,21.7866,21.9646,4900.0
2010-05-24 10:10:00,22.21,22.28,22.17,22.28,1400.0,21.9646,22.0338,21.925,22.0338,1400.0
2010-05-24 10:15:00,22.35,22.35,22.29,22.29,500.0,22.103,22.103,22.0437,22.0437,500.0
2010-05-24 10:20:00,22.26,22.29,22.26,22.27,1400.0,22.014,22.0437,22.014,22.0239,1400.0
2010-05-24 10:25:00,22.28,22.31,22.26,22.28,1200.0,22.0338,22.0635,22.014,22.0338,1200.0
2010-05-24 10:30:00,22.28,22.32,22.25,22.32,2400.0,22.0338,22.0733,22.0041,22.0733,2400.0
2010-05-24 10:35:00,22.33,22.35,22.33,22.33,600.0,22.0832,22.103,22.0832,22.0832,600.0
2010-05-24 10:40:00,22.33,22.4,22.3,22.33,2300.0,22.0832,22.1525,22.0536,22.0832,2300.0
2010-05-24 10:45:00,22.29,22.3,22.24,22.29,1800.0,22.0437,22.0536,21.9942,22.0437,1800.0
2010-05-24 10:50:00,22.27,22.27,22.19,22.19,2100.0,22.0239,22.0239,21.9448,21.9448,2100.0
2010-05-24 10:55:00,22.23,22.23,22.18,22.18,1900.0,21.9843,21.9843,21.9349,21.9349,1900.0
2010-05-24 11:00:00,22.17,22.17,22.11,22.12,1900.0,21.925,21.925,21.8657,21.8756,1900.0
2010-05-24 11:05:00,22.16,22.21,22.16,22.21,3000.0,21.9151,21.9646,21.9151,21.9646,3000.0
2010-05-24 11:10:00,22.21,22.21,22.11,22.11,2500.0,21.9646,21.9646,21.8657,21.8657,2500.0
2010-05-24 11:15:00,22.11,22.11,22.03,22.09,1200.0,21.8657,21.8657,21.7866,21.8459,1200.0
2010-05-24 11:20:00,22.15,22.24,22.15,22.22,2600.0,21.9052,21.9942,21.9052,21.9745,2600.0
2010-05-24 11:25:00,22.24,22.24,22.17,22.17,3200.0,21.9942,21.9942,21.925,21.925,3200.0
2010-05-24 11:30:00,22.2,22.21,22.19,22.19,2100.0,21.9547,21.9646,21.9448,21.9448,2100.0
2010-05-24 11:35:00,22.21,22.27,22.21,22.25,1600.0,21.9646,22.0239,21.9646,22.0041,1600.0
2010-05-24 11:40:00,22.25,22.27,22.2,22.25,2500.0,22.0041,22.0239,21.9547,22.0041,2500.0
2010-05-24 11:45:00,22.28,22.29,22.26,22.29,2000.0,22.0338,22.0437,22.014,22.0437,2000.0
2010-05-24 11:50:00,22.29,22.29,22.24,22.25,2300.0,22.0437,22.0437,21.9942,22.0041,2300.0
2010-05-24 11:55:00,22.26,22.3,22.26,22.27,3200.0,22.014,22.0536,22.014,22.0239,3200.0
2010-05-24 12:00:00,22.25,22.26,22.23,22.26,2400.0,22.0041,22.014,21.9843,22.014,2400.0
2010-05-24 12:05:00,22.26,22.33,22.26,22.3,1000.0,22.014,22.0832,22.014,22.0536,1000.0
2010-05-24 12:10:00,22.26,22.26,22.25,22.25,900.0,22.014,22.014,22.0041,22.0041,900.0
2010-05-24 12:15:00,22.25,22.26,22.14,22.16,1500.0,22.0041,22.014,21.8953,21.9151,1500.0
2010-05-24 12:20:00,22.16,22.2,22.15,22.2,1300.0,21.9151,21.9547,21.9052,21.9547,1300.0
2010-05-24 12:25:00,22.2,22.21,22.16,22.17,4200.0,21.9547,21.9646,21.9151,21.925,4200.0
2010-05-24 12:30:00,22.17,22.27,22.16,22.19,3000.0,21.925,22.0239,21.9151,21.9448,3000.0
2010-05-24 12:35:00,22.18,22.18,22.13,22.14,2200.0,21.9349,21.9349,21.8854,21.8953,2200.0
2010-05-24 12:40:00,22.16,22.18,22.15,22.17,2200.0,21.9151,21.9349,21.9052,21.925,2200.0
2010-05-24 12:45:00,22.15,22.15,22.1,22.13,2700.0,21.9052,21.9052,21.8558,21.8854,2700.0
2010-05-24 12:50:00,22.14,22.22,22.14,22.22,600.0,21.8953,21.9745,21.8953,21.9745,600.0
2010-05-24 12:55:00,22.23,22.23,22.14,22.16,3100.0,21.9843,21.9843,21.8953,21.9151,3100.0
2010-05-24 13:00:00,22.17,22.2,22.17,22.19,2100.0,21.925,21.9547,21.925,21.9448,2100.0
2010-05-24 13:05:00,22.18,22.18,22.11,22.12,1800.0,21.9349,21.9349,21.8657,21.8756,1800.0
2010-05-24 13:10:00,22.13,22.18,22.13,22.18,900.0,21.8854,21.9349,21.8854,21.9349,900.0
2010-05-24 13:15:00,22.18,22.18,22.08,22.09,3500.0,21.9349,21.9349,21.836,21.8459,3500.0
2010-05-24 13:20:00,22.11,22.14,22.11,22.14,1000.0,21.8657,21.8953,21.8657,21.8953,1000.0
2010-05-24 13:25:00,22.17,22.2,22.16,22.19,3800.0,21.925,21.9547,21.9151,21.9448,3800.0
2010-05-24 13:30:00,22.19,22.23,22.17,22.17,3800.0,21.9448,21.9843,21.925,21.925,3800.0
2010-05-24 13:35:00,22.17,22.17,22.17,22.17,200.0,21.925,21.925,21.925,21.925,200.0
2010-05-24 13:40:00,22.17,22.22,22.14,22.14,6200.0,21.925,21.9745,21.8953,21.8953,6200.0
2010-05-24 13:45:00,22.14,22.17,22.14,22.17,1700.0,21.8953,21.925,21.8953,21.925,1700.0
2010-05-24 13:50:00,22.18,22.19,22.12,22.14,5900.0,21.9349,21.9448,21.8756,21.8953,5900.0
2010-05-24 13:55:00,22.13,22.14,22.11,22.14,900.0,21.8854,21.8953,21.8657,21.8953,900.0
2010-05-24 14:00:00,22.18,22.25,22.18,22.25,3100.0,21.9349,22.0041,21.9349,22.0041,3100.0
2010-05-24 14:05:00,22.25,22.25,22.2,22.25,3000.0,22.0041,22.0041,21.9547,22.0041,3000.0
2010-05-24 14:10:00,22.26,22.26,22.22,22.25,7000.0,22.014,22.014,21.9745,22.0041,7000.0
2010-05-24 14:15:00,22.25,22.25,22.18,22.19,2800.0,22.0041,22.0041,21.9349,21.9448,2800.0
2010-05-24 14:20:00,22.2,22.26,22.19,22.24,5200.0,21.9547,22.014,21.9448,21.9942,5200.0
2010-05-24 14:25:00,22.24,22.25,22.24,22.25,1500.0,21.9942,22.0041,21.9942,22.0041,1500.0
2010-05-24 14:30:00,22.25,22.26,22.22,22.25,3200.0,22.0041,22.014,21.9745,22.0041,3200.0
2010-05-24 14:35:00,22.26,22.26,22.19,22.19,3700.0,22.014,22.014,21.9448,21.9448,3700.0
2010-05-24 14:40:00,22.22,22.23,22.19,22.19,4000.0,21.9745,21.9843,21.9448,21.9448,4000.0
2010-05-24 14:45:00,22.18,22.19,22.13,22.14,4100.0,21.9349,21.9448,21.8854,21.8953,4100.0
2010-05-24 14:50:00,22.15,22.22,22.15,22.22,2400.0,21.9052,21.9745,21.9052,21.9745,2400.0
2010-05-24 14:55:00,22.23,22.25,22.21,22.22,5800.0,21.9843,22.0041,21.9646,21.9745,5800.0
2010-05-24 15:00:00,22.22,22.23,22.15,22.16,4500.0,21.9745,21.9843,21.9052,21.9151,4500.0
2010-05-24 15:05:00,22.18,22.2,22.13,22.13,2100.0,21.9349,21.9547,21.8854,21.8854,2100.0
2010-05-24 15:10:00,22.15,22.22,22.15,22.22,4800.0,21.9052,21.9745,21.9052,21.9745,4800.0
2010-05-24 15:15:00,22.23,22.24,22.23,22.24,2600.0,21.9843,21.9942,21.9843,21.9942,2600.0
2010-05-24 15:20:00,22.23,22.25,22.23,22.25,800.0,21.9843,22.0041,21.9843,22.0041,800.0
2010-05-24 15:25:00,22.25,22.27,22.25,22.25,5300.0,22.0041,22.0239,22.0041,22.0041,5300.0
2010-05-24 15:30:00,22.25,22.26,22.2,22.26,8400.0,22.0041,22.014,21.9547,22.014,8400.0
2010-05-24 15:35:00,22.25,22.25,22.19,22.22,6500.0,22.0041,22.0041,21.9448,21.9745,6500.0
2010-05-24 15:40:00,22.23,22.26,22.23,22.26,6900.0,21.9843,22.014,21.9843,22.014,6900.0
2010-05-24 15:45:00,22.25,22.25,22.12,22.12,20400.0,22.0041,22.0041,21.8756,21.8756,20400.0
2010-05-24 15:50:00,22.11,22.11,22.01,22.03,13300.0,21.8657,21.8657,21.7668,21.7866,13300.0
2010-05-24 15:55:00,22.03,22.03,21.99,22.02,14200.0,21.7866,21.7866,21.747,21.7767,14200.0
2010-05-25 09:30:00,21.58,21.87,21.34,21.87,10300.0,21.3415,21.6283,21.1042,21.6283,10300.0
2010-05-25 09:35:00,21.87,21.87,21.59,21.73,38000.0,21.6283,21.6283,21.3514,21.4899,38000.0
2010-05-25 09:40:00,21.68,21.74,21.63,21.73,16200.0,21.4404,21.4998,21.391,21.4899,16200.0
2010-05-25 09:45:00,21.76,21.91,21.75,21.86,8100.0,21.5195,21.6679,21.5096,21.6184,8100.0
2010-05-25 09:50:00,21.82,22.04,21.8,21.96,7500.0,21.5789,21.7964,21.5591,21.7173,7500.0
2010-05-25 09:55:00,21.91,21.93,21.84,21.86,6900.0,21.6679,21.6877,21.5987,21.6184,6900.0
2010-05-25 10:00:00,21.92,22.17,21.87,22.17,14600.0,21.6778,21.925,21.6283,21.925,14600.0
2010-05-25 10:05:00,22.17,22.17,21.93,22.04,7500.0,21.925,21.925,21.6877,21.7964,7500.0
2010-05-25 10:10:00,22.04,22.06,22.0,22.02,3500.0,21.7964,21.8162,21.7569,21.7767,3500.0
2010-05-25 10:15:00,22.02,22.24,22.01,22.18,7600.0,21.7767,21.9942,21.7668,21.9349,7600.0
2010-05-25 10:20:00,22.22,22.3,22.07,22.16,10800.0,21.9745,22.0536,21.8261,21.9151,10800.0
2010-05-25 10:25:00,22.18,22.18,22.15,22.15,7000.0,21.9349,21.9349,21.9052,21.9052,7000.0
2010-05-25 10:30:00,22.14,22.21,22.08,22.14,21300.0,21.8953,21.9646,21.836,21.8953,21300.0
2010-05-25 10:35:00,22.14,22.28,22.13,22.21,8500.0,21.8953,22.0338,21.8854,21.9646,8500.0
2010-05-25 10:40:00,22.21,22.27,22.16,22.18,6600.0,21.9646,22.0239,21.9151,21.9349,6600.0
2010-05-25 10:45:00,22.19,22.28,22.17,22.21,8200.0,21.9448,22.0338,21.925,21.9646,8200.0
2010-05-25 10:50:00,22.22,22.27,22.17,22.2,10200.0,21.9745,22.0239,21.925,21.9547,10200.0
2010-05-25 10:55:00,22.21,22.3,22.21,22.29,6100.0,21.9646,22.0536,21.9646,22.0437,6100.0
2010-05-25 11:00:00,22.27,22.29,22.17,22.23,8600.0,22.0239,22.0437,21.925,21.9843,8600.0
2010-05-25 11:05:00,22.23,22.32,22.21,22.28,5700.0,21.9843,22.0733,21.9646,22.0338,5700.0
2010-05-25 11:10:00,22.25,22.26,22.21,22.25,3300.0,22.0041,22.014,21.9646,22.0041,3300.0
2010-05-25 11:15:00,22.27,22.27,22.19,22.19,3400.0,22.0239,22.0239,21.9448,21.9448,3400.0
2010-05-25 11:20:00,22.2,22.26,22.19,22.24,29100.0,21.9547,22.014,21.9448,21.9942,29100.0
2010-05-25 11:25:00,22.3,22.33,22.25,22.32,8600.0,22.0536,22.0832,22.0041,22.0733,8600.0
2010-05-25 11:30:00,22.31,22.31,22.28,22.3,4600.0,22.0635,22.0635,22.0338,22.0536,4600.0
2010-05-25 11:35:00,22.3,22.31,22.25,22.31,5400.0,22.0536,22.0635,22.0041,22.0635,5400.0
2010-05-25 11:40:00,22.33,22.34,22.3,22.3,4500.0,22.0832,22.0931,22.0536,22.0536,4500.0
2010-05-25 11:45:00,22.31,22.33,22.3,22.3,2800.0,22.0635,22.0832,22.0536,22.0536,2800.0
2010-05-25 11:50:00,22.31,22.37,22.31,22.35,1800.0,22.0635,22.1228,22.0635,22.103,1800.0
2010-05-25 11:55:00,22.34,22.4,22.32,22.36,3800.0,22.0931,22.1525,22.0733,22.1129,3800.0
2010-05-25 12:00:00,22.35,22.41,22.35,22.41,6700.0,22.103,22.1624,22.103,22.1624,6700.0
2010-05-25 12:05:00,22.41,22.41,22.32,22.33,3100.0,22.1624,22.1624,22.0733,22.0832,3100.0
2010-05-25 12:10:00,22.32,22.41,22.32,22.41,2100.0,22.0733,22.1624,22.0733,22.1624,2100.0
2010-05-25 12:15:00,22.4,22.4,22.35,22.36,3900.0,22.1525,22.1525,22.103,22.1129,3900.0
2010-05-25 12:20:00,22.36,22.38,22.35,22.35,4600.0,22.1129,22.1327,22.103,22.103,4600.0
2010-05-25 12:25:00,22.35,22.43,22.35,22.36,7400.0,22.103,22.1821,22.103,22.1129,7400.0
2010-05-25 12:30:00,22.37,22.4,22.32,22.35,5700.0,22.1228,22.1525,22.0733,22.103,5700.0
2010-05-25 12:35:00,22.34,22.47,22.34,22.44,5800.0,22.0931,22.2217,22.0931,22.192,5800.0
2010-05-25 12:40:00,22.44,22.45,22.44,22.44,5000.0,22.192,22.2019,22.192,22.192,5000.0
2010-05-25 12:45:00,22.45,22.5,22.44,22.49,4000.0,22.2019,22.2514,22.192,22.2415,4000.0
2010-05-25 12:50:00,22.48,22.51,22.47,22.49,5400.0,22.2316,22.2613,22.2217,22.2415,5400.0
2010-05-25 12:55:00,22.49,22.57,22.49,22.55,4500.0,22.2415,22.3206,22.2415,22.3008,4500.0
2010-05-25 13:00:00,22.55,22.55,22.5,22.52,20700.0,22.3008,22.3008,22.2514,22.2711,20700.0
2010-05-25 13:05:00,22.52,22.55,22.5,22.54,7500.0,22.2711,22.3008,22.2514,22.2909,7500.0
2010-05-25 13:10:00,22.53,22.54,22.5,22.54,2300.0,22.281,22.2909,22.2514,22.2909,2300.0
2010-05-25 13:15:00,22.54,22.54,22.46,22.51,3200.0,22.2909,22.2909,22.2118,22.2613,3200.0
2010-05-25 13:20:00,22.52,22.59,22.5,22.51,5800.0,22.2711,22.3404,22.2514,22.2613,5800.0
2010-05-25 13:25:00,22.49,22.52,22.49,22.52,2000.0,22.2415,22.2711,22.2415,22.2711,2000.0
2010-05-25 13:30:00,22.52,22.52,22.5,22.5,7300.0,22.2711,22.2711,22.2514,22.2514,7300.0
2010-05-25 13:35:00,22.51,22.53,22.5,22.51,1500.0,22.2613,22.281,22.2514,22.2613,1500.0
2010-05-25 13:40:00,22.51,22.51,22.45,22.45,6600.0,22.2613,22.2613,22.2019,22.2019,6600.0
2010-05-25 13:45:00,22.49,22.51,22.47,22.47,2800.0,22.2415,22.2613,22.2217,22.2217,2800.0
2010-05-25 13:50:00,22.51,22.59,22.47,22.56,5900.0,22.2613,22.3404,22.2217,22.3107,5900.0
2010-05-25 13:55:00,22.55,22.59,22.55,22.59,7000.0,22.3008,22.3404,22.3008,22.3404,7000.0
2010-05-25 14:00:00,22.59,22.6,22.51,22.6,5100.0,22.3404,22.3503,22.2613,22.3503,5100.0
2010-05-25 14:05:00,22.59,22.64,22.57,22.57,3300.0,22.3404,22.3898,22.3206,22.3206,3300.0
2010-05-25 14:10:00,22.58,22.68,22.58,22.67,3900.0,22.3305,22.4294,22.3305,22.4195,3900.0
2010-05-25 14:15:00,22.67,22.7,22.64,22.7,5200.0,22.4195,22.4492,22.3898,22.4492,5200.0
2010-05-25 14:20:00,22.69,22.7,22.64,22.67,4300.0,22.4393,22.4492,22.3898,22.4195,4300.0
2010-05-25 14:25:00,22.69,22.78,22.69,22.7,1800.0,22.4393,22.5283,22.4393,22.4492,1800.0
2010-05-25 14:30:00,22.7,22.75,22.67,22.67,5300.0,22.4492,22.4986,22.4195,22.4195,5300.0
2010-05-25 14:35:00,22.64,22.7,22.62,22.62,4300.0,22.3898,22.4492,22.37,22.37,4300.0
2010-05-25 14:40:00,22.61,22.8,22.6,22.73,5200.0,22.3601,22.548,22.3503,22.4788,5200.0
2010-05-25 14:45:00,22.72,22.85,22.69,22.85,4200.0,22.4689,22.5975,22.4393,22.5975,4200.0
2010-05-25 14:50:00,22.81,22.82,22.74,22.78,4600.0,22.5579,22.5678,22.4887,22.5283,4600.0
2010-05-25 14:55:00,22.79,22.79,22.69,22.69,4500.0,22.5382,22.5382,22.4393,22.4393,4500.0
2010-05-25 15:00:00,22.69,22.77,22.6,22.63,15800.0,22.4393,22.5184,22.3503,22.3799,15800.0
2010-05-25 15:05:00,22.63,22.71,22.58,22.58,10200.0,22.3799,22.459,22.3305,22.3305,10200.0
2010-05-25 15:10:00,22.57,22.59,22.43,22.43,10200.0,22.3206,22.3404,22.1821,22.1821,10200.0
2010-05-25 15:15:00,22.43,22.5,22.43,22.48,5200.0,22.1821,22.2514,22.1821,22.2316,5200.0
2010-05-25 15:20:00,22.51,22.66,22.5,22.65,6000.0,22.2613,22.4096,22.2514,22.3997,6000.0
2010-05-25 15:25:00,22.65,22.66,22.57,22.6,5100.0,22.3997,22.4096,22.3206,22.3503,5100.0
2010-05-25 15:30:00,22.62,22.73,22.62,22.67,10600.0,22.37,22.4788,22.37,22.4195,10600.0
2010-05-25 15:35:00,22.66,22.72,22.58,22.6,5300.0,22.4096,22.4689,22.3305,22.3503,5300.0
2010-05-25 15:40:00,22.63,22.69,22.59,22.62,6400.0,22.3799,22.4393,22.3404,22.37,6400.0
2010-05-25 15:45:00,22.6,22.63,22.55,22.57,12300.0,22.3503,22.3799,22.3008,22.3206,12300.0
2010-05-25 15:50:00,22.59,22.64,22.54,22.61,13700.0,22.3404,22.3898,22.2909,22.3601,13700.0
2010-05-25 15:55:00,22.62,22.65,22.62,22.65,20600.0,22.37,22.3997,22.37,22.3997,20600.0
2010-05-26 09:30:00,22.64,22.75,22.59,22.74,7300.0,22.3898,22.4986,22.3404,22.4887,7300.0
2010-05-26 09:35:00,22.8,22.81,22.68,22.79,5400.0,22.548,22.5579,22.4294,22.5382,5400.0
2010-05-26 09:40:00,22.86,22.88,22.69,22.72,7000.0,22.6074,22.6272,22.4393,22.4689,7000.0
2010-05-26 09:45:00,22.7,22.7,22.65,22.67,3000.0,22.4492,22.4492,22.3997,22.4195,3000.0
2010-05-26 09:50:00,22.71,22.77,22.71,22.77,1200.0,22.459,22.5184,22.459,22.5184,1200.0
2010-05-26 09:55:00,22.81,22.99,22.81,22.94,3000.0,22.5579,22.7359,22.5579,22.6865,3000.0
2010-05-26 10:00:00,22.98,23.07,22.98,23.04,3200.0,22.7261,22.8151,22.7261,22.7854,3200.0
2010-05-26 10:05:00,22.99,22.99,22.8,22.8,5300.0,22.7359,22.7359,22.548,22.548,5300.0
2010-05-26 10:10:00,22.81,22.84,22.77,22.8,3500.0,22.5579,22.5876,22.5184,22.548,3500.0
2010-05-26 10:15:00,22.79,22.82,22.79,22.82,1300.0,22.5382,22.5678,22.5382,22.5678,1300.0
2010-05-26 10:20:00,22.84,22.84,22.78,22.81,4800.0,22.5876,22.5876,22.5283,22.5579,4800.0
2010-05-26 10:25:00,22.78,22.78,22.76,22.78,2500.0,22.5283,22.5283,22.5085,22.5283,2500.0
2010-05-26 10:30:00,22.79,22.85,22.77,22.85,5100.0,22.5382,22.5975,22.5184,22.5975,5100.0
2010-05-26 10:35:00,22.84,22.88,22.8,22.88,11400.0,22.5876,22.6272,22.548,22.6272,11400.0
2010-05-26 10:40:00,22.9,22.94,22.86,22.94,2200.0,22.6469,22.6865,22.6074,22.6865,2200.0
2010-05-26 10:45:00,22.94,22.94,22.82,22.82,1500.0,22.6865,22.6865,22.5678,22.5678,1500.0
2010-05-26 10:50:00,22.83,22.83,22.71,22.71,3800.0,22.5777,22.5777,22.459,22.459,3800.0
2010-05-26 10:55:00,22.71,22.71,22.68,22.68,4600.0,22.459,22.459,22.4294,22.4294,4600.0
2010-05-26 11:00:00,22.7,22.71,22.58,22.62,5100.0,22.4492,22.459,22.3305,22.37,5100.0
2010-05-26 11:05:00,22.61,22.64,22.59,22.63,2700.0,22.3601,22.3898,22.3404,22.3799,2700.0
2010-05-26 11:10:00,22.64,22.71,22.64,22.65,2900.0,22.3898,22.459,22.3898,22.3997,2900.0
2010-05-26 11:15:00,22.66,22.69,22.63,22.67,4400.0,22.4096,22.4393,22.3799,22.4195,4400.0
2010-05-26 11:20:00,22.67,22.68,22.58,22.58,2800.0,22.4195,22.4294,22.3305,22.3305,2800.0
2010-05-26 11:25:00,22.62,22.63,22.53,22.54,6000.0,22.37,22.3799,22.281,22.2909,6000.0
2010-05-26 11:30:00,22.53,22.55,22.51,22.54,4300.0,22.281,22.3008,22.2613,22.2909,4300.0
2010-05-26 11:35:00,22.55,22.61,22.53,22.61,1800.0,22.3008,22.3601,22.281,22.3601,1800.0
2010-05-26 11:40:00,22.64,22.64,22.59,22.59,800.0,22.3898,22.3898,22.3404,22.3404,800.0
2010-05-26 11:45:00,22.54,22.55,22.44,22.52,3000.0,22.2909,22.3008,22.192,22.2711,3000.0
2010-05-26 11:50:00,22.53,22.53,22.52,22.53,1100.0,22.281,22.281,22.2711,22.281,1100.0
2010-05-26 11:55:00,22.52,22.6,22.52,22.6,3100.0,22.2711,22.3503,22.2711,22.3503,3100.0
2010-05-26 12:00:00,22.61,22.65,22.6,22.65,2200.0,22.3601,22.3997,22.3503,22.3997,2200.0
2010-05-26 12:05:00,22.66,22.7,22.66,22.69,1200.0,22.4096,22.4492,22.4096,22.4393,1200.0
2010-05-26 12:10:00,22.7,22.71,22.7,22.7,1200.0,22.4492,22.459,22.4492,22.4492,1200.0
2010-05-26 12:15:00,22.71,22.76,22.71,22.76,2300.0,22.459,22.5085,22.459,22.5085,2300.0
2010-05-26 12:20:00,22.76,22.81,22.76,22.81,3800.0,22.5085,22.5579,22.5085,22.5579,3800.0
2010-05-26 12:25:00,22.81,22.85,22.78,22.78,6100.0,22.5579,22.5975,22.5283,22.5283,6100.0
2010-05-26 12:30:00,22.78,22.85,22.77,22.85,1700.0,22.5283,22.5975,22.5184,22.5975,1700.0
2010-05-26 12:35:00,22.86,22.92,22.86,22.92,4300.0,22.6074,22.6667,22.6074,22.6667,4300.0
2010-05-26 12:40:00,22.92,22.92,22.74,22.77,3600.0,22.6667,22.6667,22.4887,22.5184,3600.0
2010-05-26 12:45:00,22.8,22.86,22.8,22.84,3100.0,22.548,22.6074,22.548,22.5876,3100.0
2010-05-26 12:50:00,22.8,22.96,22.79,22.93,5100.0,22.548,22.7063,22.5382,22.6766,5100.0
2010-05-26 12:55:00,22.93,22.95,22.91,22.95,1300.0,22.6766,22.6964,22.6568,22.6964,1300.0
2010-05-26 13:00:00,22.97,22.97,22.97,22.97,1400.0,22.7162,22.7162,22.7162,22.7162,1400.0
2010-05-26 13:05:00,22.97,23.02,22.97,23.01,5000.0,22.7162,22.7656,22.7162,22.7557,5000.0
2010-05-26 13:10:00,23.01,23.01,22.99,22.99,2600.0,22.7557,22.7557,22.7359,22.7359,2600.0
2010-05-26 13:15:00,22.99,23.02,22.99,22.99,2000.0,22.7359,22.7656,22.7359,22.7359,2000.0
2010-05-26 13:20:00,22.99,23.02,22.99,23.0,3500.0,22.7359,22.7656,22.7359,22.7458,3500.0
2010-05-26 13:25:00,23.01,23.01,22.97,22.97,2100.0,22.7557,22.7557,22.7162,22.7162,2100.0
2010-05-26 13:30:00,22.97,22.98,22.93,22.94,3900.0,22.7162,22.7261,22.6766,22.6865,3900.0
2010-05-26 13:35:00,22.95,22.98,22.95,22.97,6000.0,22.6964,22.7261,22.6964,22.7162,6000.0
2010-05-26 13:40:00,22.98,22.98,22.94,22.97,3500.0,22.7261,22.7261,22.6865,22.7162,3500.0
2010-05-26 13:45:00,22.97,23.0,22.96,22.96,3700.0,22.7162,22.7458,22.7063,22.7063,3700.0
2010-05-26 13:50:00,22.98,23.01,22.98,23.01,1000.0,22.7261,22.7557,22.7261,22.7557,1000.0
2010-05-26 13:55:00,23.01,23.01,22.99,22.99,1000.0,22.7557,22.7557,22.7359,22.7359,1000.0
2010-05-26 14:00:00,22.99,22.99,22.94,22.96,4000.0,22.7359,22.7359,22.6865,22.7063,4000.0
2010-05-26 14:05:00,22.96,22.99,22.96,22.99,2600.0,22.7063,22.7359,22.7063,22.7359,2600.0
2010-05-26 14:10:00,22.99,22.99,22.91,22.91,4900.0,22.7359,22.7359,22.6568,22.6568,4900.0
2010-05-26 14:15:00,22.91,22.98,22.91,22.98,5300.0,22.6568,22.7261,22.6568,22.7261,5300.0
2010-05-26 14:20:00,22.99,23.0,22.92,22.98,10400.0,22.7359,22.7458,22.6667,22.7261,10400.0
2010-05-26 14:25:00,22.98,23.0,22.94,23.0,7300.0,22.7261,22.7458,22.6865,22.7458,7300.0
2010-05-26 14:30:00,22.98,23.0,22.87,22.89,7100.0,22.7261,22.7458,22.6173,22.6371,7100.0
2010-05-26 14:35:00,22.91,22.99,22.86,22.99,7500.0,22.6568,22.7359,22.6074,22.7359,7500.0
2010-05-26 14:40:00,22.99,23.0,22.93,22.96,6800.0,22.7359,22.7458,22.6766,22.7063,6800.0
2010-05-26 14:45:00,22.95,22.96,22.83,22.88,7700.0,22.6964,22.7063,22.5777,22.6272,7700.0
2010-05-26 14:50:00,22.88,22.9,22.79,22.8,8800.0,22.6272,22.6469,22.5382,22.548,8800.0
2010-05-26 14:55:00,22.81,22.9,22.81,22.9,6400.0,22.5579,22.6469,22.5579,22.6469,6400.0
2010-05-26 15:00:00,22.9,22.98,22.9,22.93,12300.0,22.6469,22.7261,22.6469,22.6766,12300.0
2010-05-26 15:05:00,22.92,22.94,22.87,22.89,11500.0,22.6667,22.6865,22.6173,22.6371,11500.0
2010-05-26 15:10:00,22.89,22.94,22.89,22.92,6700.0,22.6371,22.6865,22.6371,22.6667,6700.0
2010-05-26 15:15:00,22.92,22.93,22.86,22.87,10000.0,22.6667,22.6766,22.6074,22.6173,10000.0
2010-05-26 15:20:00,22.87,22.89,22.76,22.76,8800.0,22.6173,22.6371,22.5085,22.5085,8800.0
2010-05-26 15:25:00,22.76,22.76,22.59,22.73,21900.0,22.5085,22.5085,22.3404,22.4788,21900.0
2010-05-26 15:30:00,22.73,22.79,22.71,22.72,13100.0,22.4788,22.5382,22.459,22.4689,13100.0
2010-05-26 15:35:00,22.71,22.89,22.64,22.89,19400.0,22.459,22.6371,22.3898,22.6371,19400.0
2010-05-26 15:40:00,22.9,23.0,22.9,22.99,17000.0,22.6469,22.7458,22.6469,22.7359,17000.0
2010-05-26 15:45:00,22.98,23.08,22.92,22.94,38200.0,22.7261,22.825,22.6667,22.6865,38200.0
2010-05-26 15:50:00,22.93,22.93,22.7,22.7,51300.0,22.6766,22.6766,22.4492,22.4492,51300.0
2010-05-26 15:55:00,22.7,22.83,22.7,22.77,66600.0,22.4492,22.5777,22.4492,22.5184,66600.0
2010-05-27 09:30:00,23.13,23.2,22.99,23.03,6500.0,22.8744,22.9436,22.7359,22.7755,6500.0
2010-05-27 09:35:00,22.99,23.05,22.89,22.89,5800.0,22.7359,22.7953,22.6371,22.6371,5800.0
2010-05-27 09:40:00,22.92,22.95,22.86,22.95,6900.0,22.6667,22.6964,22.6074,22.6964,6900.0
2010-05-27 09:45:00,22.97,22.99,22.9,22.9,5500.0,22.7162,22.7359,22.6469,22.6469,5500.0
2010-05-27 09:50:00,22.9,22.9,22.7,22.81,8400.0,22.6469,22.6469,22.4492,22.5579,8400.0
2010-05-27 09:55:00,22.78,22.86,22.77,22.81,3800.0,22.5283,22.6074,22.5184,22.5579,3800.0
2010-05-27 10:00:00,22.82,22.82,22.69,22.69,9900.0,22.5678,22.5678,22.4393,22.4393,9900.0
2010-05-27 10:05:00,22.73,22.79,22.72,22.77,2600.0,22.4788,22.5382,22.4689,22.5184,2600.0
2010-05-27 10:10:00,22.79,22.83,22.79,22.83,2500.0,22.5382,22.5777,22.5382,22.5777,2500.0
2010-05-27 10:15:00,22.85,22.89,22.83,22.83,3700.0,22.5975,22.6371,22.5777,22.5777,3700.0
2010-05-27 10:20:00,22.83,22.89,22.83,22.89,3800.0,22.5777,22.6371,22.5777,22.6371,3800.0
2010-05-27 10:25:00,22.9,22.91,22.89,22.91,7700.0,22.6469,22.6568,22.6371,22.6568,7700.0
2010-05-27 10:30:00,22.91,22.95,22.85,22.91,13800.0,22.6568,22.6964,22.5975,22.6568,13800.0
2010-05-27 10:35:00,22.93,22.94,22.86,22.86,4200.0,22.6766,22.6865,22.6074,22.6074,4200.0
2010-05-27 10:40:00,22.87,22.87,22.82,22.85,3600.0,22.6173,22.6173,22.5678,22.5975,3600.0
2010-05-27 10:45:00,22.84,22.84,22.79,22.79,3900.0,22.5876,22.5876,22.5382,22.5382,3900.0
2010-05-27 10:50:00,22.8,22.81,22.79,22.8,7500.0,22.548,22.5579,22.5382,22.548,7500.0
2010-05-27 10:55:00,22.79,22.79,22.72,22.72,8100.0,22.5382,22.5382,22.4689,22.4689,8100.0
2010-05-27 11:00:00,22.73,22.76,22.73,22.73,4300.0,22.4788,22.5085,22.4788,22.4788,4300.0
2010-05-27 11:05:00,22.73,22.73,22.67,22.69,4200.0,22.4788,22.4788,22.4195,22.4393,4200.0
2010-05-27 11:10:00,22.68,22.68,22.63,22.63,4700.0,22.4294,22.4294,22.3799,22.3799,4700.0
2010-05-27 11:15:00,22.63,22.68,22.6,22.62,8200.0,22.3799,22.4294,22.3503,22.37,8200.0
2010-05-27 11:20:00,22.63,22.64,22.61,22.63,2100.0,22.3799,22.3898,22.3601,22.3799,2100.0
2010-05-27 11:25:00,22.62,22.67,22.59,22.63,7100.0,22.37,22.4195,22.3404,22.3799,7100.0
2010-05-27 11:30:00,22.65,22.66,22.58,22.59,4800.0,22.3997,22.4096,22.3305,22.3404,4800.0
2010-05-27 11:35:00,22.59,22.61,22.54,22.54,2400.0,22.3404,22.3601,22.2909,22.2909,2400.0
2010-05-27 11:40:00,22.52,22.55,22.5,22.52,5100.0,22.2711,22.3008,22.2514,22.2711,5100.0
2010-05-27 11:45:00,22.53,22.53,22.5,22.53,4100.0,22.281,22.281,22.2514,22.281,4100.0
2010-05-27 11:50:00,22.55,22.58,22.55,22.58,1800.0,22.3008,22.3305,22.3008,22.3305,1800.0
2010-05-27 11:55:00,22.57,22.6,22.57,22.57,5900.0,22.3206,22.3503,22.3206,22.3206,5900.0
2010-05-27 12:00:00,22.57,22.62,22.54,22.62,8700.0,22.3206,22.37,22.2909,22.37,8700.0
2010-05-27 12:05:00,22.63,22.64,22.56,22.61,12100.0,22.3799,22.3898,22.3107,22.3601,12100.0
2010-05-27 12:10:00,22.62,22.67,22.58,22.67,9200.0,22.37,22.4195,22.3305,22.4195,9200.0
2010-05-27 12:15:00,22.69,22.69,22.56,22.59,23400.0,22.4393,22.4393,22.3107,22.3404,23400.0
2010-05-27 12:20:00,22.59,22.6,22.57,22.58,3600.0,22.3404,22.3503,22.3206,22.3305,3600.0
2010-05-27 12:25:00,22.59,22.66,22.58,22.66,5800.0,22.3404,22.4096,22.3305,22.4096,5800.0
2010-05-27 12:30:00,22.66,22.69,22.65,22.68,5100.0,22.4096,22.4393,22.3997,22.4294,5100.0
2010-05-27 12:35:00,22.7,22.73,22.68,22.73,2200.0,22.4492,22.4788,22.4294,22.4788,2200.0
2010-05-27 12:40:00,22.72,22.72,22.65,22.7,4400.0,22.4689,22.4689,22.3997,22.4492,4400.0
2010-05-27 12:45:00,22.71,22.72,22.68,22.68,1700.0,22.459,22.4689,22.4294,22.4294,1700.0
2010-05-27 12:50:00,22.68,22.68,22.64,22.65,2700.0,22.4294,22.4294,22.3898,22.3997,2700.0
2010-05-27 12:55:00,22.65,22.7,22.65,22.68,5400.0,22.3997,22.4492,22.3997,22.4294,5400.0
2010-05-27 13:00:00,22.68,22.68,22.64,22.65,4500.0,22.4294,22.4294,22.3898,22.3997,4500.0
2010-05-27 13:05:00,22.64,22.64,22.56,22.62,6100.0,22.3898,22.3898,22.3107,22.37,6100.0
2010-05-27 13:10:00,22.65,22.69,22.64,22.67,3100.0,22.3997,22.4393,22.3898,22.4195,3100.0
2010-05-27 13:15:00,22.69,22.76,22.69,22.72,4700.0,22.4393,22.5085,22.4393,22.4689,4700.0
2010-05-27 13:20:00,22.75,22.75,22.72,22.72,3800.0,22.4986,22.4986,22.4689,22.4689,3800.0
2010-05-27 13:25:00,22.71,22.71,22.67,22.69,4500.0,22.459,22.459,22.4195,22.4393,4500.0
2010-05-27 13:30:00,22.7,22.7,22.67,22.69,3400.0,22.4492,22.4492,22.4195,22.4393,3400.0
2010-05-27 13:35:00,22.7,22.77,22.7,22.74,8500.0,22.4492,22.5184,22.4492,22.4887,8500.0
2010-05-27 13:40:00,22.72,22.75,22.69,22.69,6000.0,22.4689,22.4986,22.4393,22.4393,6000.0
2010-05-27 13:45:00,22.68,22.68,22.65,22.65,1300.0,22.4294,22.4294,22.3997,22.3997,1300.0
2010-05-27 13:50:00,22.65,22.67,22.65,22.66,1600.0,22.3997,22.4195,22.3997,22.4096,1600.0
2010-05-27 13:55:00,22.66,22.72,22.65,22.69,6400.0,22.4096,22.4689,22.3997,22.4393,6400.0
2010-05-27 14:00:00,22.68,22.71,22.66,22.67,5300.0,22.4294,22.459,22.4096,22.4195,5300.0
2010-05-27 14:05:00,22.68,22.71,22.67,22.71,2400.0,22.4294,22.459,22.4195,22.459,2400.0
2010-05-27 14:10:00,22.72,22.75,22.71,22.73,2400.0,22.4689,22.4986,22.459,22.4788,2400.0
2010-05-27 14:15:00,22.73,22.75,22.73,22.73,2800.0,22.4788,22.4986,22.4788,22.4788,2800.0
2010-05-27 14:20:00,22.73,22.81,22.71,22.78,8800.0,22.4788,22.5579,22.459,22.5283,8800.0
2010-05-27 14:25:00,22.78,22.79,22.77,22.79,2700.0,22.5283,22.5382,22.5184,22.5382,2700.0
2010-05-27 14:30:00,22.79,22.82,22.77,22.79,3400.0,22.5382,22.5678,22.5184,22.5382,3400.0
2010-05-27 14:35:00,22.81,22.81,22.79,22.8,2200.0,22.5579,22.5579,22.5382,22.548,2200.0
2010-05-27 14:40:00,22.79,22.83,22.79,22.81,10300.0,22.5382,22.5777,22.5382,22.5579,10300.0
2010-05-27 14:45:00,22.79,22.81,22.79,22.8,4800.0,22.5382,22.5579,22.5382,22.548,4800.0
2010-05-27 14:50:00,22.8,22.8,22.76,22.76,5900.0,22.548,22.548,22.5085,22.5085,5900.0
2010-05-27 14:55:00,22.77,22.8,22.77,22.79,2600.0,22.5184,22.548,22.5184,22.5382,2600.0
2010-05-27 15:00:00,22.8,22.81,22.76,22.8,14900.0,22.548,22.5579,22.5085,22.548,14900.0
2010-05-27 15:05:00,22.8,22.8,22.76,22.77,9000.0,22.548,22.548,22.5085,22.5184,9000.0
2010-05-27 15:10:00,22.77,22.78,22.69,22.69,36800.0,22.5184,22.5283,22.4393,22.4393,36800.0
2010-05-27 15:15:00,22.69,22.7,22.55,22.57,46000.0,22.4393,22.4492,22.3008,22.3206,46000.0
2010-05-27 15:20:00,22.56,22.59,22.54,22.58,3100.0,22.3107,22.3404,22.2909,22.3305,3100.0
2010-05-27 15:25:00,22.58,22.64,22.57,22.63,8900.0,22.3305,22.3898,22.3206,22.3799,8900.0
2010-05-27 15:30:00,22.64,22.71,22.64,22.66,13600.0,22.3898,22.459,22.3898,22.4096,13600.0
2010-05-27 15:35:00,22.66,22.68,22.65,22.66,17300.0,22.4096,22.4294,22.3997,22.4096,17300.0
2010-05-27 15:40:00,22.66,22.72,22.66,22.7,14200.0,22.4096,22.4689,22.4096,22.4492,14200.0
2010-05-27 15:45:00,22.72,22.91,22.71,22.91,32600.0,22.4689,22.6568,22.459,22.6568,32600.0
2010-05-27 15:50:00,22.92,23.03,22.83,23.02,36700.0,22.6667,22.7755,22.5777,22.7656,36700.0
2010-05-27 15:55:00,23.02,23.08,22.98,23.06,52300.0,22.7656,22.825,22.7261,22.8052,52300.0
2010-05-28 09:30:00,22.94,23.17,22.8,23.02,2200.0,22.6865,22.914,22.548,22.7656,2200.0
2010-05-28 09:35:00,23.0,23.0,22.95,22.99,2100.0,22.7458,22.7458,22.6964,22.7359,2100.0
2010-05-28 09:40:00,22.97,23.03,22.96,22.96,2600.0,22.7162,22.7755,22.7063,22.7063,2600.0
2010-05-28 09:45:00,22.98,23.05,22.95,23.02,3000.0,22.7261,22.7953,22.6964,22.7656,3000.0
2010-05-28 09:50:00,23.07,23.13,23.05,23.13,2800.0,22.8151,22.8744,22.7953,22.8744,2800.0
2010-05-28 09:55:00,23.15,23.23,23.06,23.23,7100.0,22.8942,22.9733,22.8052,22.9733,7100.0
2010-05-28 10:00:00,23.24,23.3,23.24,23.3,2200.0,22.9832,23.0425,22.9832,23.0425,2200.0
2010-05-28 10:05:00,23.3,23.33,23.29,23.33,2400.0,23.0425,23.0722,23.0326,23.0722,2400.0
2010-05-28 10:10:00,23.34,23.34,23.32,23.32,1100.0,23.0821,23.0821,23.0623,23.0623,1100.0
2010-05-28 10:15:00,23.32,23.38,23.32,23.37,3400.0,23.0623,23.1216,23.0623,23.1117,3400.0
2010-05-28 10:20:00,23.36,23.36,23.32,23.34,900.0,23.1019,23.1019,23.0623,23.0821,900.0
2010-05-28 10:25:00,23.33,23.35,23.32,23.35,1300.0,23.0722,23.092,23.0623,23.092,1300.0
2010-05-28 10:30:00,23.32,23.32,23.27,23.31,1500.0,23.0623,23.0623,23.0129,23.0524,1500.0
2010-05-28 10:35:00,23.31,23.36,23.31,23.33,1500.0,23.0524,23.1019,23.0524,23.0722,1500.0
2010-05-28 10:40:00,23.28,23.28,23.17,23.2,3200.0,23.0227,23.0227,22.914,22.9436,3200.0
2010-05-28 10:45:00,23.17,23.19,23.01,23.01,3200.0,22.914,22.9337,22.7557,22.7557,3200.0
2010-05-28 10:50:00,23.06,23.14,23.04,23.07,4800.0,22.8052,22.8843,22.7854,22.8151,4800.0
2010-05-28 10:55:00,23.07,23.15,23.07,23.15,2600.0,22.8151,22.8942,22.8151,22.8942,2600.0
2010-05-28 11:00:00,23.16,23.25,23.16,23.17,3200.0,22.9041,22.9931,22.9041,22.914,3200.0
2010-05-28 11:05:00,23.16,23.19,23.16,23.19,1600.0,22.9041,22.9337,22.9041,22.9337,1600.0
2010-05-28 11:10:00,23.2,23.2,23.13,23.13,3200.0,22.9436,22.9436,22.8744,22.8744,3200.0
2010-05-28 11:15:00,23.13,23.13,23.05,23.05,2100.0,22.8744,22.8744,22.7953,22.7953,2100.0
2010-05-28 11:20:00,23.07,23.07,23.03,23.05,1200.0,22.8151,22.8151,22.7755,22.7953,1200.0
2010-05-28 11:25:00,23.05,23.07,23.04,23.06,1300.0,22.7953,22.8151,22.7854,22.8052,1300.0
2010-05-28 11:30:00,23.05,23.05,23.03,23.05,2400.0,22.7953,22.7953,22.7755,22.7953,2400.0
2010-05-28 11:35:00,23.05,23.05,23.01,23.01,1200.0,22.7953,22.7953,22.7557,22.7557,1200.0
2010-05-28 11:40:00,23.01,23.13,23.01,23.13,2900.0,22.7557,22.8744,22.7557,22.8744,2900.0
2010-05-28 11:45:00,23.15,23.19,23.15,23.19,2100.0,22.8942,22.9337,22.8942,22.9337,2100.0
2010-05-28 11:50:00,23.21,23.21,23.2,23.2,1800.0,22.9535,22.9535,22.9436,22.9436,1800.0
2010-05-28 11:55:00,23.19,23.19,23.17,23.19,2500.0,22.9337,22.9337,22.914,22.9337,2500.0
2010-05-28 12:00:00,23.21,23.22,23.19,23.22,3100.0,22.9535,22.9634,22.9337,22.9634,3100.0
2010-05-28 12:05:00,23.2,23.22,23.19,23.22,800.0,22.9436,22.9634,22.9337,22.9634,800.0
2010-05-28 12:10:00,23.25,23.25,23.23,23.23,1300.0,22.9931,22.9931,22.9733,22.9733,1300.0
2010-05-28 12:15:00,23.23,23.26,23.22,23.26,2000.0,22.9733,23.003,22.9634,23.003,2000.0
2010-05-28 12:20:00,23.26,23.31,23.26,23.31,1200.0,23.003,23.0524,23.003,23.0524,1200.0
2010-05-28 12:25:00,23.3,23.31,23.28,23.28,600.0,23.0425,23.0524,23.0227,23.0227,600.0
2010-05-28 12:30:00,23.28,23.28,23.25,23.25,1300.0,23.0227,23.0227,22.9931,22.9931,1300.0
2010-05-28 12:35:00,23.25,23.25,23.02,23.03,8900.0,22.9931,22.9931,22.7656,22.7755,8900.0
2010-05-28 12:40:00,23.03,23.19,23.0,23.1,10100.0,22.7755,22.9337,22.7458,22.8447,10100.0
2010-05-28 12:45:00,23.08,23.14,23.02,23.14,4700.0,22.825,22.8843,22.7656,22.8843,4700.0
2010-05-28 12:50:00,23.16,23.24,23.15,23.24,2300.0,22.9041,22.9832,22.8942,22.9832,2300.0
2010-05-28 12:55:00,23.24,23.24,23.17,23.17,3000.0,22.9832,22.9832,22.914,22.914,3000.0
2010-05-28 13:00:00,23.19,23.23,23.18,23.23,2600.0,22.9337,22.9733,22.9238,22.9733,2600.0
2010-05-28 13:05:00,23.23,23.23,23.19,23.19,5000.0,22.9733,22.9733,22.9337,22.9337,5000.0
2010-05-28 13:10:00,23.17,23.18,23.14,23.17,5400.0,22.914,22.9238,22.8843,22.914,5400.0
2010-05-28 13:15:00,23.17,23.18,23.12,23.17,6000.0,22.914,22.9238,22.8645,22.914,6000.0
2010-05-28 13:20:00,23.17,23.17,23.13,23.13,1200.0,22.914,22.914,22.8744,22.8744,1200.0
2010-05-28 13:25:00,23.16,23.17,23.15,23.16,2500.0,22.9041,22.914,22.8942,22.9041,2500.0
2010-05-28 13:30:00,23.17,23.17,23.13,23.15,2300.0,22.914,22.914,22.8744,22.8942,2300.0
2010-05-28 13:35:00,23.15,23.15,23.11,23.13,1800.0,22.8942,22.8942,22.8546,22.8744,1800.0
2010-05-28 13:40:00,23.15,23.15,23.12,23.14,1600.0,22.8942,22.8942,22.8645,22.8843,1600.0
2010-05-28 13:45:00,23.14,23.14,23.08,23.08,5100.0,22.8843,22.8843,22.825,22.825,5100.0
2010-05-28 13:50:00,23.09,23.16,23.09,23.16,3100.0,22.8348,22.9041,22.8348,22.9041,3100.0
2010-05-28 13:55:00,23.15,23.15,23.1,23.1,3300.0,22.8942,22.8942,22.8447,22.8447,3300.0
2010-05-28 14:00:00,23.1,23.12,23.06,23.1,3700.0,22.8447,22.8645,22.8052,22.8447,3700.0
2010-05-28 14:05:00,23.08,23.1,23.03,23.08,4700.0,22.825,22.8447,22.7755,22.825,4700.0
2010-05-28 14:10:00,23.08,23.11,23.04,23.1,3700.0,22.825,22.8546,22.7854,22.8447,3700.0
2010-05-28 14:15:00,23.1,23.11,23.09,23.11,2000.0,22.8447,22.8546,22.8348,22.8546,2000.0
2010-05-28 14:20:00,23.11,23.11,23.07,23.1,1900.0,22.8546,22.8546,22.8151,22.8447,1900.0
2010-05-28 14:25:00,23.1,23.12,23.09,23.12,4100.0,22.8447,22.8645,22.8348,22.8645,4100.0
2010-05-28 14:30:00,23.12,23.14,23.12,23.14,2100.0,22.8645,22.8843,22.8645,22.8843,2100.0
2010-05-28 14:35:00,23.15,23.18,23.14,23.18,2800.0,22.8942,22.9238,22.8843,22.9238,2800.0
2010-05-28 14:40:00,23.19,23.24,23.19,23.24,1400.0,22.9337,22.9832,22.9337,22.9832,1400.0
2010-05-28 14:45:00,23.27,23.36,23.25,23.33,2400.0,23.0129,23.1019,22.9931,23.0722,2400.0
2010-05-28 14:50:00,23.33,23.34,23.28,23.28,1300.0,23.0722,23.0821,23.0227,23.0227,1300.0
2010-05-28 14:55:00,23.28,23.28,23.22,23.24,1600.0,23.0227,23.0227,22.9634,22.9832,1600.0
2010-05-28 15:00:00,23.24,23.26,23.24,23.26,4900.0,22.9832,23.003,22.9832,23.003,4900.0
2010-05-28 15:05:00,23.24,23.29,23.24,23.26,2800.0,22.9832,23.0326,22.9832,23.003,2800.0
2010-05-28 15:10:00,23.25,23.3,23.25,23.26,3700.0,22.9931,23.0425,22.9931,23.003,3700.0
2010-05-28 15:15:00,23.26,23.34,23.24,23.26,4500.0,23.003,23.0821,22.9832,23.003,4500.0
2010-05-28 15:20:00,23.28,23.35,23.25,23.26,8000.0,23.0227,23.092,22.9931,23.003,8000.0
2010-05-28 15:25:00,23.27,23.29,23.23,23.25,12200.0,23.0129,23.0326,22.9733,22.9931,12200.0
2010-05-28 15:30:00,23.25,23.3,23.22,23.24,15800.0,22.9931,23.0425,22.9634,22.9832,15800.0
2010-05-28 15:35:00,23.25,23.25,23.17,23.21,14700.0,22.9931,22.9931,22.914,22.9535,14700.0
2010-05-28 15:40:00,23.21,23.25,23.14,23.24,7200.0,22.9535,22.9931,22.8843,22.9832,7200.0
2010-05-28 15:45:00,23.25,23.3,23.19,23.3,37500.0,22.9931,23.0425,22.9337,23.0425,37500.0
2010-05-28 15:50:00,23.3,23.37,23.22,23.3,14100.0,23.0425,23.1117,22.9634,23.0425,14100.0
2010-05-28 15:55:00,23.32,23.32,23.17,23.19,55600.0,23.0623,23.0623,22.914,22.9337,55600.0
2010-06-01 09:30:00,23.03,23.03,22.51,22.52,9600.0,22.7755,22.7755,22.2613,22.2711,9600.0
2010-06-01 09:35:00,22.55,22.56,22.3,22.3,7400.0,22.3008,22.3107,22.0536,22.0536,7400.0
2010-06-01 09:40:00,22.35,22.48,22.35,22.43,4900.0,22.103,22.2316,22.103,22.1821,4900.0
2010-06-01 09:45:00,22.41,22.44,22.38,22.44,3900.0,22.1624,22.192,22.1327,22.192,3900.0
2010-06-01 09:50:00,22.45,22.55,22.45,22.5,5900.0,22.2019,22.3008,22.2019,22.2514,5900.0
2010-06-01 09:55:00,22.48,22.48,22.32,22.32,5500.0,22.2316,22.2316,22.0733,22.0733,5500.0
2010-06-01 10:00:00,22.36,22.62,22.36,22.57,7600.0,22.1129,22.37,22.1129,22.3206,7600.0
2010-06-01 10:05:00,22.61,22.64,22.6,22.61,6700.0,22.3601,22.3898,22.3503,22.3601,6700.0
2010-06-01 10:10:00,22.61,22.61,22.55,22.55,3600.0,22.3601,22.3601,22.3008,22.3008,3600.0
2010-06-01 10:15:00,22.57,22.58,22.54,22.56,6800.0,22.3206,22.3305,22.2909,22.3107,6800.0
2010-06-01 10:20:00,22.56,22.62,22.55,22.61,5400.0,22.3107,22.37,22.3008,22.3601,5400.0
2010-06-01 10:25:00,22.61,22.71,22.61,22.69,6900.0,22.3601,22.459,22.3601,22.4393,6900.0
2010-06-01 10:30:00,22.71,22.83,22.71,22.82,4800.0,22.459,22.5777,22.459,22.5678,4800.0
2010-06-01 10:35:00,22.82,22.82,22.78,22.78,6200.0,22.5678,22.5678,22.5283,22.5283,6200.0
2010-06-01 10:40:00,22.79,22.79,22.75,22.76,6500.0,22.5382,22.5382,22.4986,22.5085,6500.0
2010-06-01 10:45:00,22.77,22.78,22.71,22.72,3100.0,22.5184,22.5283,22.459,22.4689,3100.0
2010-06-01 10:50:00,22.73,22.73,22.7,22.73,4600.0,22.4788,22.4788,22.4492,22.4788,4600.0
2010-06-01 10:55:00,22.72,22.75,22.68,22.7,4100.0,22.4689,22.4986,22.4294,22.4492,4100.0
2010-06-01 11:00:00,22.7,22.72,22.67,22.67,2700.0,22.4492,22.4689,22.4195,22.4195,2700.0
2010-06-01 11:05:00,22.68,22.7,22.67,22.7,2100.0,22.4294,22.4492,22.4195,22.4492,2100.0
2010-06-01 11:10:00,22.69,22.71,22.65,22.66,2300.0,22.4393,22.459,22.3997,22.4096,2300.0
2010-06-01 11:15:00,22.66,22.7,22.62,22.65,8000.0,22.4096,22.4492,22.37,22.3997,8000.0
2010-06-01 11:20:00,22.63,22.65,22.61,22.65,2800.0,22.3799,22.3997,22.3601,22.3997,2800.0
2010-06-01 11:25:00,22.63,22.65,22.62,22.63,3600.0,22.3799,22.3997,22.37,22.3799,3600.0
2010-06-01 11:30:00,22.62,22.64,22.58,22.59,4500.0,22.37,22.3898,22.3305,22.3404,4500.0
2010-06-01 11:35:00,22.58,22.58,22.52,22.56,3000.0,22.3305,22.3305,22.2711,22.3107,3000.0
2010-06-01 11:40:00,22.55,22.55,22.36,22.38,11000.0,22.3008,22.3008,22.1129,22.1327,11000.0
2010-06-01 11:45:00,22.37,22.37,22.32,22.37,4800.0,22.1228,22.1228,22.0733,22.1228,4800.0
2010-06-01 11:50:00,22.36,22.36,22.35,22.35,1200.0,22.1129,22.1129,22.103,22.103,1200.0
2010-06-01 11:55:00,22.37,22.37,22.24,22.25,6700.0,22.1228,22.1228,21.9942,22.0041,6700.0
2010-06-01 12:00:00,22.25,22.32,22.23,22.31,3600.0,22.0041,22.0733,21.9843,22.0635,3600.0
2010-06-01 12:05:00,22.32,22.32,22.31,22.31,5600.0,22.0733,22.0733,22.0635,22.0635,5600.0
2010-06-01 12:10:00,22.31,22.39,22.31,22.38,6600.0,22.0635,22.1426,22.0635,22.1327,6600.0
2010-06-01 12:15:00,22.39,22.39,22.39,22.39,3800.0,22.1426,22.1426,22.1426,22.1426,3800.0
2010-06-01 12:20:00,22.38,22.38,22.37,22.37,2800.0,22.1327,22.1327,22.1228,22.1228,2800.0
2010-06-01 12:25:00,22.38,22.41,22.38,22.4,3500.0,22.1327,22.1624,22.1327,22.1525,3500.0
2010-06-01 12:30:00,22.4,22.41,22.39,22.41,1400.0,22.1525,22.1624,22.1426,22.1624,1400.0
2010-06-01 12:35:00,22.42,22.42,22.38,22.38,3100.0,22.1722,22.1722,22.1327,22.1327,3100.0
2010-06-01 12:40:00,22.38,22.39,22.34,22.34,5200.0,22.1327,22.1426,22.0931,22.0931,5200.0
2010-06-01 12:45:00,22.34,22.34,22.29,22.3,1900.0,22.0931,22.0931,22.0437,22.0536,1900.0
2010-06-01 12:50:00,22.31,22.34,22.31,22.32,4200.0,22.0635,22.0931,22.0635,22.0733,4200.0
2010-06-01 12:55:00,22.31,22.31,22.24,22.26,5000.0,22.0635,22.0635,21.9942,22.014,5000.0
2010-06-01 13:00:00,22.26,22.26,22.25,22.25,2600.0,22.014,22.014,22.0041,22.0041,2600.0
2010-06-01 13:05:00,22.25,22.33,22.25,22.33,8700.0,22.0041,22.0832,22.0041,22.0832,8700.0
2010-06-01 13:10:00,22.35,22.46,22.35,22.46,4000.0,22.103,22.2118,22.103,22.2118,4000.0
2010-06-01 13:15:00,22.47,22.57,22.47,22.56,6100.0,22.2217,22.3206,22.2217,22.3107,6100.0
2010-06-01 13:20:00,22.57,22.58,22.54,22.54,1500.0,22.3206,22.3305,22.2909,22.2909,1500.0
2010-06-01 13:25:00,22.54,22.54,22.48,22.5,8500.0,22.2909,22.2909,22.2316,22.2514,8500.0
2010-06-01 13:30:00,22.52,22.52,22.48,22.48,2000.0,22.2711,22.2711,22.2316,22.2316,2000.0
2010-06-01 13:35:00,22.48,22.53,22.44,22.52,7900.0,22.2316,22.281,22.192,22.2711,7900.0
2010-06-01 13:40:00,22.53,22.53,22.5,22.5,2900.0,22.281,22.281,22.2514,22.2514,2900.0
2010-06-01 13:45:00,22.49,22.53,22.48,22.52,3300.0,22.2415,22.281,22.2316,22.2711,3300.0
2010-06-01 13:50:00,22.51,22.51,22.42,22.42,3500.0,22.2613,22.2613,22.1722,22.1722,3500.0
2010-06-01 13:55:00,22.42,22.42,22.33,22.35,4500.0,22.1722,22.1722,22.0832,22.103,4500.0
2010-06-01 14:00:00,22.35,22.36,22.26,22.34,9500.0,22.103,22.1129,22.014,22.0931,9500.0
2010-06-01 14:05:00,22.35,22.36,22.28,22.28,3500.0,22.103,22.1129,22.0338,22.0338,3500.0
2010-06-01 14:10:00,22.28,22.4,22.28,22.4,4400.0,22.0338,22.1525,22.0338,22.1525,4400.0
2010-06-01 14:15:00,22.4,22.4,22.33,22.35,3100.0,22.1525,22.1525,22.0832,22.103,3100.0
2010-06-01 14:20:00,22.36,22.43,22.34,22.43,5200.0,22.1129,22.1821,22.0931,22.1821,5200.0
2010-06-01 14:25:00,22.43,22.43,22.36,22.38,4500.0,22.1821,22.1821,22.1129,22.1327,4500.0
2010-06-01 14:30:00,22.37,22.45,22.36,22.4,4000.0,22.1228,22.2019,22.1129,22.1525,4000.0
2010-06-01 14:35:00,22.4,22.4,22.39,22.39,2700.0,22.1525,22.1525,22.1426,22.1426,2700.0
2010-06-01 14:40:00,22.38,22.38,22.28,22.28,9100.0,22.1327,22.1327,22.0338,22.0338,9100.0
2010-06-01 14:45:00,22.31,22.33,22.28,22.32,4400.0,22.0635,22.0832,22.0338,22.0733,4400.0
2010-06-01 14:50:00,22.32,22.32,22.23,22.23,5300.0,22.0733,22.0733,21.9843,21.9843,5300.0
2010-06-01 14:55:00,22.23,22.23,22.18,22.23,5800.0,21.9843,21.9843,21.9349,21.9843,5800.0
2010-06-01 15:00:00,22.23,22.27,22.19,22.26,20500.0,21.9843,22.0239,21.9448,22.014,20500.0
2010-06-01 15:05:00,22.26,22.28,22.25,22.25,15100.0,22.014,22.0338,22.0041,22.0041,15100.0
2010-06-01 15:10:00,22.25,22.28,22.16,22.28,10400.0,22.0041,22.0338,21.9151,22.0338,10400.0
2010-06-01 15:15:00,22.28,22.3,22.22,22.22,11700.0,22.0338,22.0536,21.9745,21.9745,11700.0
2010-06-01 15:20:00,22.2,22.22,22.06,22.11,14100.0,21.9547,21.9745,21.8162,21.8657,14100.0
2010-06-01 15:25:00,22.11,22.12,22.08,22.11,6100.0,21.8657,21.8756,21.836,21.8657,6100.0
2010-06-01 15:30:00,22.11,22.21,22.09,22.21,9600.0,21.8657,21.9646,21.8459,21.9646,9600.0
2010-06-01 15:35:00,22.2,22.21,22.16,22.18,14200.0,21.9547,21.9646,21.9151,21.9349,14200.0
2010-06-01 15:40:00,22.17,22.18,22.1,22.12,12200.0,21.925,21.9349,21.8558,21.8756,12200.0
2010-06-01 15:45:00,22.09,22.1,21.97,21.97,33900.0,21.8459,21.8558,21.7272,21.7272,33900.0
2010-06-01 15:50:00,21.97,21.98,21.85,21.86,16500.0,21.7272,21.7371,21.6085,21.6184,16500.0
2010-06-01 15:55:00,21.86,21.89,21.78,21.81,24600.0,21.6184,21.6481,21.5393,21.569,24600.0
2010-06-02 09:30:00,22.01,22.11,21.78,21.87,7500.0,21.7668,21.8657,21.5393,21.6283,7500.0
2010-06-02 09:35:00,21.92,21.92,21.69,21.69,3400.0,21.6778,21.6778,21.4503,21.4503,3400.0
2010-06-02 09:40:00,21.71,21.81,21.67,21.76,3600.0,21.4701,21.569,21.4305,21.5195,3600.0
2010-06-02 09:45:00,21.75,21.75,21.64,21.7,4200.0,21.5096,21.5096,21.4009,21.4602,4200.0
2010-06-02 09:50:00,21.67,21.7,21.58,21.63,5600.0,21.4305,21.4602,21.3415,21.391,5600.0
2010-06-02 09:55:00,21.7,21.81,21.69,21.77,3200.0,21.4602,21.569,21.4503,21.5294,3200.0
2010-06-02 10:00:00,21.8,21.85,21.74,21.85,2600.0,21.5591,21.6085,21.4998,21.6085,2600.0
2010-06-02 10:05:00,21.86,21.9,21.85,21.85,2100.0,21.6184,21.658,21.6085,21.6085,2100.0
2010-06-02 10:10:00,21.83,21.86,21.82,21.82,2700.0,21.5888,21.6184,21.5789,21.5789,2700.0
2010-06-02 10:15:00,21.8,21.87,21.79,21.87,2100.0,21.5591,21.6283,21.5492,21.6283,2100.0
2010-06-02 10:20:00,21.92,21.97,21.91,21.96,6400.0,21.6778,21.7272,21.6679,21.7173,6400.0
2010-06-02 10:25:00,21.97,21.98,21.92,21.97,2800.0,21.7272,21.7371,21.6778,21.7272,2800.0
2010-06-02 10:30:00,21.97,21.99,21.91,21.99,4000.0,21.7272,21.747,21.6679,21.747,4000.0
2010-06-02 10:35:00,21.99,22.06,21.98,22.0,2800.0,21.747,21.8162,21.7371,21.7569,2800.0
2010-06-02 10:40:00,22.01,22.01,21.97,21.98,1400.0,21.7668,21.7668,21.7272,21.7371,1400.0
2010-06-02 10:45:00,21.97,21.98,21.94,21.95,1400.0,21.7272,21.7371,21.6975,21.7074,1400.0
2010-06-02 10:50:00,21.97,22.0,21.96,21.99,4400.0,21.7272,21.7569,21.7173,21.747,4400.0
2010-06-02 10:55:00,22.0,22.0,21.94,22.0,2500.0,21.7569,21.7569,21.6975,21.7569,2500.0
2010-06-02 11:00:00,22.0,22.02,21.98,22.02,2700.0,21.7569,21.7767,21.7371,21.7767,2700.0
2010-06-02 11:05:00,22.04,22.14,22.04,22.13,2600.0,21.7964,21.8953,21.7964,21.8854,2600.0
2010-06-02 11:10:00,22.13,22.15,22.13,22.13,2200.0,21.8854,21.9052,21.8854,21.8854,2200.0
2010-06-02 11:15:00,22.14,22.14,22.11,22.12,2200.0,21.8953,21.8953,21.8657,21.8756,2200.0
2010-06-02 11:20:00,22.13,22.22,22.13,22.22,2900.0,21.8854,21.9745,21.8854,21.9745,2900.0
2010-06-02 11:25:00,22.22,22.23,22.14,22.14,2600.0,21.9745,21.9843,21.8953,21.8953,2600.0
2010-06-02 11:30:00,22.16,22.17,22.13,22.17,1700.0,21.9151,21.925,21.8854,21.925,1700.0
2010-06-02 11:35:00,22.17,22.23,22.16,22.23,1300.0,21.925,21.9843,21.9151,21.9843,1300.0
2010-06-02 11:40:00,22.24,22.31,22.22,22.31,3700.0,21.9942,22.0635,21.9745,22.0635,3700.0
2010-06-02 11:45:00,22.3,22.31,22.27,22.27,1800.0,22.0536,22.0635,22.0239,22.0239,1800.0
2010-06-02 11:50:00,22.27,22.32,22.27,22.3,1100.0,22.0239,22.0733,22.0239,22.0536,1100.0
2010-06-02 11:55:00,22.28,22.28,22.24,22.26,2600.0,22.0338,22.0338,21.9942,22.014,2600.0
2010-06-02 12:00:00,22.25,22.26,22.25,22.25,3100.0,22.0041,22.014,22.0041,22.0041,3100.0
2010-06-02 12:05:00,22.25,22.25,22.23,22.25,3500.0,22.0041,22.0041,21.9843,22.0041,3500.0
2010-06-02 12:10:00,22.25,22.25,22.23,22.23,1600.0,22.0041,22.0041,21.9843,21.9843,1600.0
2010-06-02 12:15:00,22.23,22.25,22.23,22.24,2400.0,21.9843,22.0041,21.9843,21.9942,2400.0
2010-06-02 12:20:00,22.23,22.23,22.22,22.22,700.0,21.9843,21.9843,21.9745,21.9745,700.0
2010-06-02 12:25:00,22.21,22.25,22.21,22.22,2700.0,21.9646,22.0041,21.9646,21.9745,2700.0
2010-06-02 12:30:00,22.24,22.27,22.24,22.26,6200.0,21.9942,22.0239,21.9942,22.014,6200.0
2010-06-02 12:35:00,22.26,22.3,22.25,22.26,4300.0,22.014,22.0536,22.0041,22.014,4300.0
2010-06-02 12:40:00,22.25,22.29,22.25,22.26,3100.0,22.0041,22.0437,22.0041,22.014,3100.0
2010-06-02 12:45:00,22.26,22.28,22.25,22.27,3400.0,22.014,22.0338,22.0041,22.0239,3400.0
2010-06-02 12:50:00,22.26,22.26,22.23,22.25,4000.0,22.014,22.014,21.9843,22.0041,4000.0
2010-06-02 12:55:00,22.25,22.26,22.24,22.25,5500.0,22.0041,22.014,21.9942,22.0041,5500.0
2010-06-02 13:00:00,22.26,22.26,22.24,22.25,3400.0,22.014,22.014,21.9942,22.0041,3400.0
2010-06-02 13:05:00,22.25,22.26,22.23,22.23,5800.0,22.0041,22.014,21.9843,21.9843,5800.0
2010-06-02 13:10:00,22.25,22.25,22.23,22.23,3200.0,22.0041,22.0041,21.9843,21.9843,3200.0
2010-06-02 13:15:00,22.23,22.23,22.2,22.22,3300.0,21.9843,21.9843,21.9547,21.9745,3300.0
2010-06-02 13:20:00,22.22,22.24,22.22,22.22,900.0,21.9745,21.9942,21.9745,21.9745,900.0
2010-06-02 13:25:00,22.22,22.24,22.22,22.22,2900.0,21.9745,21.9942,21.9745,21.9745,2900.0
2010-06-02 13:30:00,22.21,22.24,22.21,22.22,1800.0,21.9646,21.9942,21.9646,21.9745,1800.0
2010-06-02 13:35:00,22.21,22.25,22.21,22.23,3400.0,21.9646,22.0041,21.9646,21.9843,3400.0
2010-06-02 13:40:00,22.22,22.22,22.2,22.21,2800.0,21.9745,21.9745,21.9547,21.9646,2800.0
2010-06-02 13:45:00,22.2,22.21,22.19,22.19,5900.0,21.9547,21.9646,21.9448,21.9448,5900.0
2010-06-02 13:50:00,22.18,22.18,22.18,22.18,400.0,21.9349,21.9349,21.9349,21.9349,400.0
2010-06-02 13:55:00,22.19,22.19,22.18,22.19,1500.0,21.9448,21.9448,21.9349,21.9448,1500.0
2010-06-02 14:00:00,22.18,22.2,22.18,22.18,2100.0,21.9349,21.9547,21.9349,21.9349,2100.0
2010-06-02 14:05:00,22.18,22.2,22.18,22.19,3300.0,21.9349,21.9547,21.9349,21.9448,3300.0
2010-06-02 14:10:00,22.2,22.2,22.19,22.2,2600.0,21.9547,21.9547,21.9448,21.9547,2600.0
2010-06-02 14:15:00,22.19,22.21,22.18,22.18,7200.0,21.9448,21.9646,21.9349,21.9349,7200.0
2010-06-02 14:20:00,22.18,22.18,22.17,22.18,3200.0,21.9349,21.9349,21.925,21.9349,3200.0
2010-06-02 14:25:00,22.19,22.22,22.18,22.21,4200.0,21.9448,21.9745,21.9349,21.9646,4200.0
2010-06-02 14:30:00,22.21,22.23,22.2,22.23,1800.0,21.9646,21.9843,21.9547,21.9843,1800.0
2010-06-02 14:35:00,22.23,22.23,22.22,22.23,2900.0,21.9843,21.9843,21.9745,21.9843,2900.0
2010-06-02 14:40:00,22.22,22.33,22.22,22.32,10200.0,21.9745,22.0832,21.9745,22.0733,10200.0
2010-06-02 14:45:00,22.33,22.35,22.32,22.34,3200.0,22.0832,22.103,22.0733,22.0931,3200.0
2010-06-02 14:50:00,22.35,22.38,22.35,22.38,5700.0,22.103,22.1327,22.103,22.1327,5700.0
2010-06-02 14:55:00,22.38,22.45,22.38,22.45,8300.0,22.1327,22.2019,22.1327,22.2019,8300.0
2010-06-02 15:00:00,22.48,22.52,22.47,22.5,11200.0,22.2316,22.2711,22.2217,22.2514,11200.0
2010-06-02 15:05:00,22.5,22.53,22.5,22.51,9800.0,22.2514,22.281,22.2514,22.2613,9800.0
2010-06-02 15:10:00,22.5,22.54,22.5,22.53,6000.0,22.2514,22.2909,22.2514,22.281,6000.0
2010-06-02 15:15:00,22.53,22.54,22.52,22.52,1800.0,22.281,22.2909,22.2711,22.2711,1800.0
2010-06-02 15:20:00,22.51,22.53,22.5,22.51,4900.0,22.2613,22.281,22.2514,22.2613,4900.0
2010-06-02 15:25:00,22.5,22.51,22.5,22.5,7400.0,22.2514,22.2613,22.2514,22.2514,7400.0
2010-06-02 15:30:00,22.5,22.52,22.5,22.5,12400.0,22.2514,22.2711,22.2514,22.2514,12400.0
2010-06-02 15:35:00,22.5,22.51,22.47,22.5,15600.0,22.2514,22.2613,22.2217,22.2514,15600.0
2010-06-02 15:40:00,22.5,22.51,22.5,22.5,13700.0,22.2514,22.2613,22.2514,22.2514,13700.0
2010-06-02 15:45:00,22.49,22.5,22.37,22.4,30900.0,22.2415,22.2514,22.1228,22.1525,30900.0
2010-06-02 15:50:00,22.42,22.53,22.42,22.53,18000.0,22.1722,22.281,22.1722,22.281,18000.0
2010-06-02 15:55:00,22.53,22.57,22.51,22.54,31300.0,22.281,22.3206,22.2613,22.2909,31300.0
2010-06-03 09:30:00,22.4,22.47,22.38,22.4,10700.0,22.1525,22.2217,22.1327,22.1525,10700.0
2010-06-03 09:35:00,22.45,22.5,22.4,22.4,5900.0,22.2019,22.2514,22.1525,22.1525,5900.0
2010-06-03 09:40:00,22.46,22.48,22.42,22.46,5200.0,22.2118,22.2316,22.1722,22.2118,5200.0
2010-06-03 09:45:00,22.5,22.53,22.48,22.53,2200.0,22.2514,22.281,22.2316,22.281,2200.0
2010-06-03 09:50:00,22.51,22.58,22.51,22.58,3200.0,22.2613,22.3305,22.2613,22.3305,3200.0
2010-06-03 09:55:00,22.59,22.59,22.56,22.58,1300.0,22.3404,22.3404,22.3107,22.3305,1300.0
2010-06-03 10:00:00,22.59,22.6,22.44,22.45,7600.0,22.3404,22.3503,22.192,22.2019,7600.0
2010-06-03 10:05:00,22.43,22.52,22.4,22.49,3200.0,22.1821,22.2711,22.1525,22.2415,3200.0
2010-06-03 10:10:00,22.52,22.54,22.49,22.5,4300.0,22.2711,22.2909,22.2415,22.2514,4300.0
2010-06-03 10:15:00,22.49,22.49,22.43,22.43,3400.0,22.2415,22.2415,22.1821,22.1821,3400.0
2010-06-03 10:20:00,22.43,22.43,22.37,22.38,3800.0,22.1821,22.1821,22.1228,22.1327,3800.0
2010-06-03 10:25:00,22.38,22.4,22.36,22.36,3300.0,22.1327,22.1525,22.1129,22.1129,3300.0
2010-06-03 10:30:00,22.36,22.38,22.3,22.38,3700.0,22.1129,22.1327,22.0536,22.1327,3700.0
2010-06-03 10:35:00,22.37,22.38,22.3,22.3,9200.0,22.1228,22.1327,22.0536,22.0536,9200.0
2010-06-03 10:40:00,22.32,22.37,22.3,22.3,16200.0,22.0733,22.1228,22.0536,22.0536,16200.0
2010-06-03 10:45:00,22.29,22.37,22.29,22.32,10200.0,22.0437,22.1228,22.0437,22.0733,10200.0
2010-06-03 10:50:00,22.31,22.4,22.31,22.39,7200.0,22.0635,22.1525,22.0635,22.1426,7200.0
2010-06-03 10:55:00,22.41,22.41,22.39,22.39,2000.0,22.1624,22.1624,22.1426,22.1426,2000.0
2010-06-03 11:00:00,22.41,22.46,22.4,22.41,7700.0,22.1624,22.2118,22.1525,22.1624,7700.0
2010-06-03 11:05:00,22.48,22.48,22.48,22.48,1200.0,22.2316,22.2316,22.2316,22.2316,1200.0
2010-06-03 11:10:00,22.48,22.49,22.47,22.49,2100.0,22.2316,22.2415,22.2217,22.2415,2100.0
2010-06-03 11:15:00,22.49,22.51,22.47,22.49,3500.0,22.2415,22.2613,22.2217,22.2415,3500.0
2010-06-03 11:20:00,22.49,22.51,22.46,22.46,3600.0,22.2415,22.2613,22.2118,22.2118,3600.0
2010-06-03 11:25:00,22.47,22.54,22.47,22.5,3200.0,22.2217,22.2909,22.2217,22.2514,3200.0
2010-06-03 11:30:00,22.5,22.55,22.49,22.55,2300.0,22.2514,22.3008,22.2415,22.3008,2300.0
2010-06-03 11:35:00,22.59,22.64,22.59,22.62,1800.0,22.3404,22.3898,22.3404,22.37,1800.0
2010-06-03 11:40:00,22.61,22.61,22.59,22.6,3000.0,22.3601,22.3601,22.3404,22.3503,3000.0
2010-06-03 11:45:00,22.63,22.75,22.63,22.75,3900.0,22.3799,22.4986,22.3799,22.4986,3900.0
2010-06-03 11:50:00,22.75,22.77,22.73,22.77,2100.0,22.4986,22.5184,22.4788,22.5184,2100.0
2010-06-03 11:55:00,22.79,22.79,22.77,22.77,1800.0,22.5382,22.5382,22.5184,22.5184,1800.0
2010-06-03 12:00:00,22.75,22.75,22.74,22.74,1100.0,22.4986,22.4986,22.4887,22.4887,1100.0
2010-06-03 12:05:00,22.74,22.74,22.59,22.62,3000.0,22.4887,22.4887,22.3404,22.37,3000.0
2010-06-03 12:10:00,22.63,22.66,22.6,22.62,3600.0,22.3799,22.4096,22.3503,22.37,3600.0
2010-06-03 12:15:00,22.61,22.61,22.53,22.54,4000.0,22.3601,22.3601,22.281,22.2909,4000.0
2010-06-03 12:20:00,22.54,22.54,22.44,22.44,3900.0,22.2909,22.2909,22.192,22.192,3900.0
2010-06-03 12:25:00,22.43,22.45,22.41,22.45,3000.0,22.1821,22.2019,22.1624,22.2019,3000.0
2010-06-03 12:30:00,22.45,22.47,22.45,22.46,2300.0,22.2019,22.2217,22.2019,22.2118,2300.0
2010-06-03 12:35:00,22.49,22.51,22.49,22.51,700.0,22.2415,22.2613,22.2415,22.2613,700.0
2010-06-03 12:40:00,22.53,22.54,22.51,22.51,1400.0,22.281,22.2909,22.2613,22.2613,1400.0
2010-06-03 12:45:00,22.52,22.56,22.51,22.56,2300.0,22.2711,22.3107,22.2613,22.3107,2300.0
2010-06-03 12:50:00,22.55,22.55,22.5,22.5,2200.0,22.3008,22.3008,22.2514,22.2514,2200.0
2010-06-03 12:55:00,22.5,22.52,22.49,22.52,2900.0,22.2514,22.2711,22.2415,22.2711,2900.0
2010-06-03 13:00:00,22.51,22.53,22.51,22.53,2100.0,22.2613,22.281,22.2613,22.281,2100.0
2010-06-03 13:05:00,22.54,22.56,22.53,22.56,1900.0,22.2909,22.3107,22.281,22.3107,1900.0
2010-06-03 13:10:00,22.56,22.56,22.55,22.56,1700.0,22.3107,22.3107,22.3008,22.3107,1700.0
2010-06-03 13:15:00,22.56,22.57,22.54,22.56,1700.0,22.3107,22.3206,22.2909,22.3107,1700.0
2010-06-03 13:20:00,22.56,22.56,22.52,22.53,1200.0,22.3107,22.3107,22.2711,22.281,1200.0
2010-06-03 13:25:00,22.52,22.52,22.46,22.5,3000.0,22.2711,22.2711,22.2118,22.2514,3000.0
2010-06-03 13:30:00,22.5,22.57,22.5,22.57,2300.0,22.2514,22.3206,22.2514,22.3206,2300.0
2010-06-03 13:35:00,22.55,22.57,22.52,22.57,4100.0,22.3008,22.3206,22.2711,22.3206,4100.0
2010-06-03 13:40:00,22.58,22.6,22.58,22.6,1600.0,22.3305,22.3503,22.3305,22.3503,1600.0
2010-06-03 13:45:00,22.61,22.63,22.6,22.61,1200.0,22.3601,22.3799,22.3503,22.3601,1200.0
2010-06-03 13:50:00,22.61,22.61,22.57,22.57,1400.0,22.3601,22.3601,22.3206,22.3206,1400.0
2010-06-03 13:55:00,22.57,22.59,22.55,22.56,5100.0,22.3206,22.3404,22.3008,22.3107,5100.0
2010-06-03 14:00:00,22.56,22.58,22.55,22.55,1700.0,22.3107,22.3305,22.3008,22.3008,1700.0
2010-06-03 14:05:00,22.56,22.61,22.54,22.6,5400.0,22.3107,22.3601,22.2909,22.3503,5400.0
2010-06-03 14:10:00,22.61,22.69,22.6,22.68,7100.0,22.3601,22.4393,22.3503,22.4294,7100.0
2010-06-03 14:15:00,22.68,22.72,22.68,22.68,4600.0,22.4294,22.4689,22.4294,22.4294,4600.0
2010-06-03 14:20:00,22.73,22.76,22.73,22.76,1000.0,22.4788,22.5085,22.4788,22.5085,1000.0
2010-06-03 14:25:00,22.78,22.79,22.77,22.78,2300.0,22.5283,22.5382,22.5184,22.5283,2300.0
2010-06-03 14:30:00,22.78,22.79,22.77,22.79,1400.0,22.5283,22.5382,22.5184,22.5382,1400.0
2010-06-03 14:35:00,22.8,22.89,22.79,22.88,4400.0,22.548,22.6371,22.5382,22.6272,4400.0
2010-06-03 14:40:00,22.89,22.89,22.84,22.85,5800.0,22.6371,22.6371,22.5876,22.5975,5800.0
2010-06-03 14:45:00,22.85,22.85,22.8,22.8,4600.0,22.5975,22.5975,22.548,22.548,4600.0
2010-06-03 14:50:00,22.81,22.82,22.76,22.78,7900.0,22.5579,22.5678,22.5085,22.5283,7900.0
2010-06-03 14:55:00,22.76,22.77,22.73,22.76,4000.0,22.5085,22.5184,22.4788,22.5085,4000.0
2010-06-03 15:00:00,22.75,22.78,22.75,22.77,13200.0,22.4986,22.5283,22.4986,22.5184,13200.0
2010-06-03 15:05:00,22.77,22.77,22.74,22.76,6800.0,22.5184,22.5184,22.4887,22.5085,6800.0
2010-06-03 15:10:00,22.75,22.75,22.68,22.75,6500.0,22.4986,22.4986,22.4294,22.4986,6500.0
2010-06-03 15:15:00,22.74,22.74,22.68,22.69,9600.0,22.4887,22.4887,22.4294,22.4393,9600.0
2010-06-03 15:20:00,22.71,22.72,22.67,22.7,6600.0,22.459,22.4689,22.4195,22.4492,6600.0
2010-06-03 15:25:00,22.7,22.79,22.69,22.75,22900.0,22.4492,22.5382,22.4393,22.4986,22900.0
2010-06-03 15:30:00,22.74,22.77,22.69,22.7,8600.0,22.4887,22.5184,22.4393,22.4492,8600.0
2010-06-03 15:35:00,22.69,22.76,22.69,22.71,12500.0,22.4393,22.5085,22.4393,22.459,12500.0
2010-06-03 15:40:00,22.71,22.8,22.71,22.76,16700.0,22.459,22.548,22.459,22.5085,16700.0
2010-06-03 15:45:00,22.75,22.76,22.6,22.6,16900.0,22.4986,22.5085,22.3503,22.3503,16900.0
2010-06-03 15:50:00,22.6,22.67,22.56,22.64,9300.0,22.3503,22.4195,22.3107,22.3898,9300.0
2010-06-03 15:55:00,22.66,22.69,22.62,22.65,15400.0,22.4096,22.4393,22.37,22.3997,15400.0
2010-06-04 09:30:00,22.34,22.34,22.0,22.02,12100.0,22.0931,22.0931,21.7569,21.7767,12100.0
2010-06-04 09:35:00,22.07,22.1,22.0,22.1,4200.0,21.8261,21.8558,21.7569,21.8558,4200.0
2010-06-04 09:40:00,22.14,22.2,22.14,22.14,2000.0,21.8953,21.9547,21.8953,21.8953,2000.0
2010-06-04 09:45:00,22.15,22.15,21.98,22.03,2800.0,21.9052,21.9052,21.7371,21.7866,2800.0
2010-06-04 09:50:00,22.13,22.24,22.13,22.24,1400.0,21.8854,21.9942,21.8854,21.9942,1400.0
2010-06-04 09:55:00,22.27,22.34,22.25,22.31,6200.0,22.0239,22.0931,22.0041,22.0635,6200.0
2010-06-04 10:00:00,22.32,22.32,22.24,22.3,6600.0,22.0733,22.0733,21.9942,22.0536,6600.0
2010-06-04 10:05:00,22.3,22.31,22.21,22.22,5800.0,22.0536,22.0635,21.9646,21.9745,5800.0
2010-06-04 10:10:00,22.25,22.3,22.25,22.28,6600.0,22.0041,22.0536,22.0041,22.0338,6600.0
2010-06-04 10:15:00,22.27,22.28,22.24,22.27,4100.0,22.0239,22.0338,21.9942,22.0239,4100.0
2010-06-04 10:20:00,22.27,22.27,22.23,22.24,5100.0,22.0239,22.0239,21.9843,21.9942,5100.0
2010-06-04 10:25:00,22.26,22.29,22.22,22.28,3700.0,22.014,22.0437,21.9745,22.0338,3700.0
2010-06-04 10:30:00,22.27,22.27,22.2,22.24,3900.0,22.0239,22.0239,21.9547,21.9942,3900.0
2010-06-04 10:35:00,22.24,22.3,22.21,22.28,5800.0,21.9942,22.0536,21.9646,22.0338,5800.0
2010-06-04 10:40:00,22.29,22.35,22.27,22.32,3800.0,22.0437,22.103,22.0239,22.0733,3800.0
2010-06-04 10:45:00,22.31,22.31,22.21,22.25,5300.0,22.0635,22.0635,21.9646,22.0041,5300.0
2010-06-04 10:50:00,22.25,22.25,22.14,22.14,4400.0,22.0041,22.0041,21.8953,21.8953,4400.0
2010-06-04 10:55:00,22.15,22.21,22.15,22.2,3600.0,21.9052,21.9646,21.9052,21.9547,3600.0
2010-06-04 11:00:00,22.19,22.19,22.12,22.15,4900.0,21.9448,21.9448,21.8756,21.9052,4900.0
2010-06-04 11:05:00,22.14,22.19,22.13,22.19,2700.0,21.8953,21.9448,21.8854,21.9448,2700.0
2010-06-04 11:10:00,22.19,22.19,22.09,22.12,6100.0,21.9448,21.9448,21.8459,21.8756,6100.0
2010-06-04 11:15:00,22.12,22.16,22.06,22.06,5200.0,21.8756,21.9151,21.8162,21.8162,5200.0
2010-06-04 11:20:00,22.04,22.08,22.01,22.01,2900.0,21.7964,21.836,21.7668,21.7668,2900.0
2010-06-04 11:25:00,22.01,22.03,22.0,22.03,3100.0,21.7668,21.7866,21.7569,21.7866,3100.0
2010-06-04 11:30:00,22.03,22.03,21.98,22.0,4700.0,21.7866,21.7866,21.7371,21.7569,4700.0
2010-06-04 11:35:00,22.0,22.04,21.93,22.04,2500.0,21.7569,21.7964,21.6877,21.7964,2500.0
2010-06-04 11:40:00,22.07,22.13,22.07,22.12,4500.0,21.8261,21.8854,21.8261,21.8756,4500.0
2010-06-04 11:45:00,22.12,22.16,22.11,22.16,3500.0,21.8756,21.9151,21.8657,21.9151,3500.0
2010-06-04 11:50:00,22.17,22.17,22.14,22.14,3200.0,21.925,21.925,21.8953,21.8953,3200.0
2010-06-04 11:55:00,22.16,22.19,22.16,22.18,1900.0,21.9151,21.9448,21.9151,21.9349,1900.0
2010-06-04 12:00:00,22.18,22.18,22.01,22.02,3900.0,21.9349,21.9349,21.7668,21.7767,3900.0
2010-06-04 12:05:00,22.02,22.02,21.93,21.94,4700.0,21.7767,21.7767,21.6877,21.6975,4700.0
2010-06-04 12:10:00,21.98,22.05,21.98,22.05,3600.0,21.7371,21.8063,21.7371,21.8063,3600.0
2010-06-04 12:15:00,22.08,22.09,22.05,22.07,2600.0,21.836,21.8459,21.8063,21.8261,2600.0
2010-06-04 12:20:00,22.05,22.08,22.02,22.08,2600.0,21.8063,21.836,21.7767,21.836,2600.0
2010-06-04 12:25:00,22.09,22.12,22.07,22.08,3600.0,21.8459,21.8756,21.8261,21.836,3600.0
2010-06-04 12:30:00,22.08,22.08,22.05,22.06,1800.0,21.836,21.836,21.8063,21.8162,1800.0
2010-06-04 12:35:00,22.06,22.07,22.05,22.05,2200.0,21.8162,21.8261,21.8063,21.8063,2200.0
2010-06-04 12:40:00,22.05,22.05,22.02,22.03,1800.0,21.8063,21.8063,21.7767,21.7866,1800.0
2010-06-04 12:45:00,22.04,22.12,22.04,22.1,1800.0,21.7964,21.8756,21.7964,21.8558,1800.0
2010-06-04 12:50:00,22.13,22.17,22.13,22.17,2000.0,21.8854,21.925,21.8854,21.925,2000.0
2010-06-04 12:55:00,22.18,22.18,22.16,22.16,3000.0,21.9349,21.9349,21.9151,21.9151,3000.0
2010-06-04 13:00:00,22.15,22.15,22.08,22.09,2900.0,21.9052,21.9052,21.836,21.8459,2900.0
2010-06-04 13:05:00,22.09,22.1,22.03,22.03,1300.0,21.8459,21.8558,21.7866,21.7866,1300.0
2010-06-04 13:10:00,22.04,22.1,22.04,22.1,7200.0,21.7964,21.8558,21.7964,21.8558,7200.0
2010-06-04 13:15:00,22.1,22.1,22.06,22.09,8100.0,21.8558,21.8558,21.8162,21.8459,8100.0
2010-06-04 13:20:00,22.1,22.1,22.03,22.03,9900.0,21.8558,21.8558,21.7866,21.7866,9900.0
2010-06-04 13:25:00,22.01,22.02,22.01,22.02,400.0,21.7668,21.7767,21.7668,21.7767,400.0
2010-06-04 13:30:00,22.07,22.11,22.07,22.08,5000.0,21.8261,21.8657,21.8261,21.836,5000.0
2010-06-04 13:35:00,22.06,22.09,21.97,21.97,2700.0,21.8162,21.8459,21.7272,21.7272,2700.0
2010-06-04 13:40:00,21.97,22.01,21.93,22.01,1400.0,21.7272,21.7668,21.6877,21.7668,1400.0
2010-06-04 13:45:00,22.02,22.04,22.02,22.04,600.0,21.7767,21.7964,21.7767,21.7964,600.0
2010-06-04 13:50:00,22.05,22.06,22.02,22.02,4000.0,21.8063,21.8162,21.7767,21.7767,4000.0
2010-06-04 13:55:00,22.01,22.01,21.96,21.96,1100.0,21.7668,21.7668,21.7173,21.7173,1100.0
2010-06-04 14:00:00,22.0,22.03,22.0,22.03,3100.0,21.7569,21.7866,21.7569,21.7866,3100.0
2010-06-04 14:05:00,22.03,22.03,21.95,21.95,2600.0,21.7866,21.7866,21.7074,21.7074,2600.0
2010-06-04 14:10:00,21.95,21.96,21.93,21.95,2600.0,21.7074,21.7173,21.6877,21.7074,2600.0
2010-06-04 14:15:00,21.96,21.98,21.96,21.97,2300.0,21.7173,21.7371,21.7173,21.7272,2300.0
2010-06-04 14:20:00,21.98,22.03,21.98,22.0,7200.0,21.7371,21.7866,21.7371,21.7569,7200.0
2010-06-04 14:25:00,22.0,22.0,21.92,21.93,2200.0,21.7569,21.7569,21.6778,21.6877,2200.0
2010-06-04 14:30:00,21.93,21.97,21.92,21.97,3000.0,21.6877,21.7272,21.6778,21.7272,3000.0
2010-06-04 14:35:00,21.96,21.96,21.87,21.87,3600.0,21.7173,21.7173,21.6283,21.6283,3600.0
2010-06-04 14:40:00,21.88,21.91,21.88,21.9,4100.0,21.6382,21.6679,21.6382,21.658,4100.0
2010-06-04 14:45:00,21.87,21.9,21.75,21.75,4800.0,21.6283,21.658,21.5096,21.5096,4800.0
2010-06-04 14:50:00,21.77,21.77,21.68,21.74,5600.0,21.5294,21.5294,21.4404,21.4998,5600.0
2010-06-04 14:55:00,21.73,21.75,21.7,21.71,3700.0,21.4899,21.5096,21.4602,21.4701,3700.0
2010-06-04 15:00:00,21.72,21.85,21.72,21.83,4200.0,21.48,21.6085,21.48,21.5888,4200.0
2010-06-04 15:05:00,21.83,21.84,21.77,21.83,5800.0,21.5888,21.5987,21.5294,21.5888,5800.0
2010-06-04 15:10:00,21.83,21.85,21.82,21.83,5200.0,21.5888,21.6085,21.5789,21.5888,5200.0
2010-06-04 15:15:00,21.83,21.84,21.75,21.81,6900.0,21.5888,21.5987,21.5096,21.569,6900.0
2010-06-04 15:20:00,21.8,21.82,21.76,21.77,4100.0,21.5591,21.5789,21.5195,21.5294,4100.0
2010-06-04 15:25:00,21.77,21.77,21.67,21.67,7300.0,21.5294,21.5294,21.4305,21.4305,7300.0
2010-06-04 15:30:00,21.67,21.72,21.67,21.69,6400.0,21.4305,21.48,21.4305,21.4503,6400.0
2010-06-04 15:35:00,21.69,21.74,21.67,21.68,6400.0,21.4503,21.4998,21.4305,21.4404,6400.0
2010-06-04 15:40:00,21.68,21.7,21.55,21.62,9200.0,21.4404,21.4602,21.3119,21.3811,9200.0
2010-06-04 15:45:00,21.63,21.66,21.6,21.61,18700.0,21.391,21.4206,21.3613,21.3712,18700.0
2010-06-04 15:50:00,21.61,21.63,21.5,21.53,15300.0,21.3712,21.391,21.2624,21.2921,15300.0
2010-06-04 15:55:00,21.54,21.57,21.49,21.53,18300.0,21.302,21.3316,21.2525,21.2921,18300.0
2010-06-07 09:30:00,21.51,21.76,21.51,21.67,4000.0,21.2723,21.5195,21.2723,21.4305,4000.0
2010-06-07 09:35:00,21.67,21.67,21.48,21.5,4100.0,21.4305,21.4305,21.2426,21.2624,4100.0
2010-06-07 09:40:00,21.52,21.52,21.29,21.29,5300.0,21.2822,21.2822,21.0547,21.0547,5300.0
2010-06-07 09:45:00,21.24,21.47,21.2,21.43,7100.0,21.0053,21.2327,20.9657,21.1932,7100.0
2010-06-07 09:50:00,21.45,21.58,21.39,21.56,8100.0,21.213,21.3415,21.1536,21.3217,8100.0
2010-06-07 09:55:00,21.56,21.58,21.5,21.56,7900.0,21.3217,21.3415,21.2624,21.3217,7900.0
2010-06-07 10:00:00,21.55,21.55,21.44,21.54,5100.0,21.3119,21.3119,21.2031,21.302,5100.0
2010-06-07 10:05:00,21.54,21.57,21.47,21.57,6400.0,21.302,21.3316,21.2327,21.3316,6400.0
2010-06-07 10:10:00,21.57,21.65,21.54,21.58,5300.0,21.3316,21.4108,21.302,21.3415,5300.0
2010-06-07 10:15:00,21.58,21.59,21.53,21.53,4300.0,21.3415,21.3514,21.2921,21.2921,4300.0
2010-06-07 10:20:00,21.51,21.57,21.47,21.55,3800.0,21.2723,21.3316,21.2327,21.3119,3800.0
2010-06-07 10:25:00,21.56,21.61,21.51,21.55,4100.0,21.3217,21.3712,21.2723,21.3119,4100.0
2010-06-07 10:30:00,21.54,21.54,21.44,21.46,4200.0,21.302,21.302,21.2031,21.2229,4200.0
2010-06-07 10:35:00,21.47,21.47,21.35,21.41,5300.0,21.2327,21.2327,21.1141,21.1734,5300.0
2010-06-07 10:40:00,21.4,21.51,21.35,21.51,3500.0,21.1635,21.2723,21.1141,21.2723,3500.0
2010-06-07 10:45:00,21.49,21.5,21.41,21.46,3600.0,21.2525,21.2624,21.1734,21.2229,3600.0
2010-06-07 10:50:00,21.45,21.45,21.27,21.33,5900.0,21.213,21.213,21.035,21.0943,5900.0
2010-06-07 10:55:00,21.33,21.34,21.17,21.19,4400.0,21.0943,21.1042,20.9361,20.9558,4400.0
2010-06-07 11:00:00,21.2,21.25,21.18,21.22,5700.0,20.9657,21.0152,20.9459,20.9855,5700.0
2010-06-07 11:05:00,21.22,21.25,21.21,21.25,4000.0,20.9855,21.0152,20.9756,21.0152,4000.0
2010-06-07 11:10:00,21.26,21.3,21.24,21.25,4200.0,21.0251,21.0646,21.0053,21.0152,4200.0
2010-06-07 11:15:00,21.2,21.22,21.14,21.16,3400.0,20.9657,20.9855,20.9064,20.9262,3400.0
2010-06-07 11:20:00,21.17,21.19,21.09,21.09,5000.0,20.9361,20.9558,20.8569,20.8569,5000.0
2010-06-07 11:25:00,21.1,21.19,21.08,21.19,4500.0,20.8668,20.9558,20.8471,20.9558,4500.0
2010-06-07 11:30:00,21.16,21.27,21.13,21.26,3200.0,20.9262,21.035,20.8965,21.0251,3200.0
2010-06-07 11:35:00,21.26,21.34,21.26,21.32,4300.0,21.0251,21.1042,21.0251,21.0844,4300.0
2010-06-07 11:40:00,21.3,21.32,21.25,21.32,3100.0,21.0646,21.0844,21.0152,21.0844,3100.0
2010-06-07 11:45:00,21.35,21.35,21.25,21.25,3000.0,21.1141,21.1141,21.0152,21.0152,3000.0
2010-06-07 11:50:00,21.24,21.35,21.24,21.31,4200.0,21.0053,21.1141,21.0053,21.0745,4200.0
2010-06-07 11:55:00,21.32,21.34,21.32,21.34,1900.0,21.0844,21.1042,21.0844,21.1042,1900.0
2010-06-07 12:00:00,21.34,21.41,21.3,21.41,3400.0,21.1042,21.1734,21.0646,21.1734,3400.0
2010-06-07 12:05:00,21.41,21.41,21.36,21.36,3400.0,21.1734,21.1734,21.124,21.124,3400.0
2010-06-07 12:10:00,21.36,21.46,21.36,21.43,2200.0,21.124,21.2229,21.124,21.1932,2200.0
2010-06-07 12:15:00,21.44,21.44,21.37,21.4,7700.0,21.2031,21.2031,21.1338,21.1635,7700.0
2010-06-07 12:20:00,21.44,21.45,21.41,21.42,2300.0,21.2031,21.213,21.1734,21.1833,2300.0
2010-06-07 12:25:00,21.43,21.43,21.3,21.3,3200.0,21.1932,21.1932,21.0646,21.0646,3200.0
2010-06-07 12:30:00,21.3,21.32,21.29,21.31,1800.0,21.0646,21.0844,21.0547,21.0745,1800.0
2010-06-07 12:35:00,21.32,21.35,21.29,21.29,2700.0,21.0844,21.1141,21.0547,21.0547,2700.0
2010-06-07 12:40:00,21.3,21.38,21.3,21.31,3500.0,21.0646,21.1437,21.0646,21.0745,3500.0
2010-06-07 12:45:00,21.31,21.34,21.27,21.34,2100.0,21.0745,21.1042,21.035,21.1042,2100.0
2010-06-07 12:50:00,21.34,21.41,21.34,21.41,1100.0,21.1042,21.1734,21.1042,21.1734,1100.0
2010-06-07 12:55:00,21.41,21.44,21.38,21.42,2400.0,21.1734,21.2031,21.1437,21.1833,2400.0
2010-06-07 13:00:00,21.41,21.41,21.34,21.34,1900.0,21.1734,21.1734,21.1042,21.1042,1900.0
2010-06-07 13:05:00,21.36,21.44,21.36,21.36,4500.0,21.124,21.2031,21.124,21.124,4500.0
2010-06-07 13:10:00,21.41,21.42,21.41,21.41,1300.0,21.1734,21.1833,21.1734,21.1734,1300.0
2010-06-07 13:15:00,21.41,21.41,21.37,21.41,1000.0,21.1734,21.1734,21.1338,21.1734,1000.0
2010-06-07 13:20:00,21.45,21.49,21.45,21.49,2600.0,21.213,21.2525,21.213,21.2525,2600.0
2010-06-07 13:25:00,21.49,21.53,21.48,21.53,3600.0,21.2525,21.2921,21.2426,21.2921,3600.0
2010-06-07 13:30:00,21.55,21.59,21.55,21.58,1600.0,21.3119,21.3514,21.3119,21.3415,1600.0
2010-06-07 13:35:00,21.59,21.61,21.55,21.55,4100.0,21.3514,21.3712,21.3119,21.3119,4100.0
2010-06-07 13:40:00,21.51,21.52,21.5,21.5,1600.0,21.2723,21.2822,21.2624,21.2624,1600.0
2010-06-07 13:45:00,21.5,21.52,21.38,21.38,3700.0,21.2624,21.2822,21.1437,21.1437,3700.0
2010-06-07 13:50:00,21.39,21.47,21.37,21.42,2600.0,21.1536,21.2327,21.1338,21.1833,2600.0
2010-06-07 13:55:00,21.42,21.43,21.4,21.41,2000.0,21.1833,21.1932,21.1635,21.1734,2000.0
2010-06-07 14:00:00,21.41,21.46,21.38,21.45,2400.0,21.1734,21.2229,21.1437,21.213,2400.0
2010-06-07 14:05:00,21.45,21.45,21.41,21.43,2200.0,21.213,21.213,21.1734,21.1932,2200.0
2010-06-07 14:10:00,21.46,21.46,21.41,21.41,2600.0,21.2229,21.2229,21.1734,21.1734,2600.0
2010-06-07 14:15:00,21.41,21.41,21.33,21.34,2300.0,21.1734,21.1734,21.0943,21.1042,2300.0
2010-06-07 14:20:00,21.37,21.42,21.37,21.4,4500.0,21.1338,21.1833,21.1338,21.1635,4500.0
2010-06-07 14:25:00,21.38,21.46,21.38,21.44,4100.0,21.1437,21.2229,21.1437,21.2031,4100.0
2010-06-07 14:30:00,21.44,21.46,21.32,21.32,3500.0,21.2031,21.2229,21.0844,21.0844,3500.0
2010-06-07 14:35:00,21.31,21.36,21.27,21.35,4200.0,21.0745,21.124,21.035,21.1141,4200.0
2010-06-07 14:40:00,21.35,21.35,21.25,21.29,2700.0,21.1141,21.1141,21.0152,21.0547,2700.0
2010-06-07 14:45:00,21.29,21.29,21.16,21.18,5500.0,21.0547,21.0547,20.9262,20.9459,5500.0
2010-06-07 14:50:00,21.18,21.21,21.16,21.16,3400.0,20.9459,20.9756,20.9262,20.9262,3400.0
2010-06-07 14:55:00,21.16,21.21,21.16,21.2,3700.0,20.9262,20.9756,20.9262,20.9657,3700.0
2010-06-07 15:00:00,21.22,21.29,21.22,21.25,5200.0,20.9855,21.0547,20.9855,21.0152,5200.0
2010-06-07 15:05:00,21.26,21.32,21.26,21.32,5900.0,21.0251,21.0844,21.0251,21.0844,5900.0
2010-06-07 15:10:00,21.35,21.35,21.25,21.26,6500.0,21.1141,21.1141,21.0152,21.0251,6500.0
2010-06-07 15:15:00,21.26,21.29,21.23,21.23,9400.0,21.0251,21.0547,20.9954,20.9954,9400.0
2010-06-07 15:20:00,21.22,21.22,21.07,21.16,9300.0,20.9855,20.9855,20.8372,20.9262,9300.0
2010-06-07 15:25:00,21.12,21.16,21.09,21.09,4900.0,20.8866,20.9262,20.8569,20.8569,4900.0
2010-06-07 15:30:00,21.06,21.08,21.03,21.07,6600.0,20.8273,20.8471,20.7976,20.8372,6600.0
2010-06-07 15:35:00,21.09,21.16,21.09,21.09,8900.0,20.8569,20.9262,20.8569,20.8569,8900.0
2010-06-07 15:40:00,21.1,21.13,20.98,21.03,11900.0,20.8668,20.8965,20.7482,20.7976,11900.0
2010-06-07 15:45:00,21.04,21.12,21.04,21.08,12700.0,20.8075,20.8866,20.8075,20.8471,12700.0
2010-06-07 15:50:00,21.07,21.13,21.01,21.02,8200.0,20.8372,20.8965,20.7778,20.7877,8200.0
2010-06-07 15:55:00,21.04,21.05,20.93,20.96,23200.0,20.8075,20.8174,20.6987,20.7284,23200.0
2010-06-08 09:30:00,21.05,21.05,20.78,20.95,3500.0,20.8174,20.8174,20.5504,20.7185,3500.0
2010-06-08 09:35:00,20.95,21.08,20.95,20.97,5800.0,20.7185,20.8471,20.7185,20.7383,5800.0
2010-06-08 09:40:00,20.97,20.99,20.93,20.93,3500.0,20.7383,20.758,20.6987,20.6987,3500.0
2010-06-08 09:45:00,20.89,20.89,20.75,20.85,3900.0,20.6592,20.6592,20.5207,20.6196,3900.0
2010-06-08 09:50:00,20.85,20.85,20.6,20.63,4200.0,20.6196,20.6196,20.3724,20.402,4200.0
2010-06-08 09:55:00,20.68,20.69,20.56,20.62,7700.0,20.4515,20.4614,20.3328,20.3921,7700.0
2010-06-08 10:00:00,20.63,20.82,20.63,20.82,3500.0,20.402,20.5899,20.402,20.5899,3500.0
2010-06-08 10:05:00,20.85,20.85,20.68,20.77,6600.0,20.6196,20.6196,20.4515,20.5405,6600.0
2010-06-08 10:10:00,20.79,20.79,20.72,20.73,4200.0,20.5603,20.5603,20.491,20.5009,4200.0
2010-06-08 10:15:00,20.72,20.72,20.57,20.59,6400.0,20.491,20.491,20.3427,20.3625,6400.0
2010-06-08 10:20:00,20.59,20.69,20.55,20.67,4900.0,20.3625,20.4614,20.3229,20.4416,4900.0
2010-06-08 10:25:00,20.67,20.67,20.59,20.67,2500.0,20.4416,20.4416,20.3625,20.4416,2500.0
2010-06-08 10:30:00,20.67,20.76,20.65,20.7,3500.0,20.4416,20.5306,20.4218,20.4713,3500.0
2010-06-08 10:35:00,20.71,20.8,20.71,20.73,6000.0,20.4811,20.5701,20.4811,20.5009,6000.0
2010-06-08 10:40:00,20.73,20.73,20.61,20.61,4000.0,20.5009,20.5009,20.3822,20.3822,4000.0
2010-06-08 10:45:00,20.61,20.61,20.54,20.6,2500.0,20.3822,20.3822,20.313,20.3724,2500.0
2010-06-08 10:50:00,20.6,20.64,20.55,20.63,5400.0,20.3724,20.4119,20.3229,20.402,5400.0
2010-06-08 10:55:00,20.6,20.69,20.6,20.69,4700.0,20.3724,20.4614,20.3724,20.4614,4700.0
2010-06-08 11:00:00,20.69,20.69,20.6,20.6,3400.0,20.4614,20.4614,20.3724,20.3724,3400.0
2010-06-08 11:05:00,20.57,20.58,20.41,20.43,6400.0,20.3427,20.3526,20.1845,20.2042,6400.0
2010-06-08 11:10:00,20.48,20.48,20.37,20.41,4400.0,20.2537,20.2537,20.1449,20.1845,4400.0
2010-06-08 11:15:00,20.43,20.48,20.43,20.45,3300.0,20.2042,20.2537,20.2042,20.224,3300.0
2010-06-08 11:20:00,20.46,20.61,20.46,20.61,5300.0,20.2339,20.3822,20.2339,20.3822,5300.0
2010-06-08 11:25:00,20.61,20.63,20.58,20.58,3300.0,20.3822,20.402,20.3526,20.3526,3300.0
2010-06-08 11:30:00,20.59,20.69,20.59,20.64,4300.0,20.3625,20.4614,20.3625,20.4119,4300.0
2010-06-08 11:35:00,20.67,20.73,20.67,20.72,3200.0,20.4416,20.5009,20.4416,20.491,3200.0
2010-06-08 11:40:00,20.75,20.76,20.65,20.7,4900.0,20.5207,20.5306,20.4218,20.4713,4900.0
2010-06-08 11:45:00,20.7,20.76,20.66,20.76,5200.0,20.4713,20.5306,20.4317,20.5306,5200.0
2010-06-08 11:50:00,20.78,20.82,20.75,20.8,5800.0,20.5504,20.5899,20.5207,20.5701,5800.0
2010-06-08 11:55:00,20.83,20.9,20.79,20.8,3800.0,20.5998,20.669,20.5603,20.5701,3800.0
2010-06-08 12:00:00,20.79,20.83,20.72,20.78,4000.0,20.5603,20.5998,20.491,20.5504,4000.0
2010-06-08 12:05:00,20.78,20.79,20.7,20.7,4600.0,20.5504,20.5603,20.4713,20.4713,4600.0
2010-06-08 12:10:00,20.7,20.7,20.65,20.65,2200.0,20.4713,20.4713,20.4218,20.4218,2200.0
2010-06-08 12:15:00,20.65,20.68,20.63,20.68,1600.0,20.4218,20.4515,20.402,20.4515,1600.0
2010-06-08 12:20:00,20.68,20.68,20.63,20.65,2400.0,20.4515,20.4515,20.402,20.4218,2400.0
2010-06-08 12:25:00,20.66,20.69,20.66,20.69,1300.0,20.4317,20.4614,20.4317,20.4614,1300.0
2010-06-08 12:30:00,20.7,20.79,20.7,20.79,1600.0,20.4713,20.5603,20.4713,20.5603,1600.0
2010-06-08 12:35:00,20.8,20.83,20.79,20.83,1200.0,20.5701,20.5998,20.5603,20.5998,1200.0
2010-06-08 12:40:00,20.83,20.92,20.83,20.92,5000.0,20.5998,20.6888,20.5998,20.6888,5000.0
2010-06-08 12:45:00,20.92,20.92,20.8,20.81,3700.0,20.6888,20.6888,20.5701,20.58,3700.0
2010-06-08 12:50:00,20.83,20.89,20.83,20.89,1200.0,20.5998,20.6592,20.5998,20.6592,1200.0
2010-06-08 12:55:00,20.91,20.97,20.91,20.97,1300.0,20.6789,20.7383,20.6789,20.7383,1300.0
2010-06-08 13:00:00,20.98,21.03,20.97,20.97,7000.0,20.7482,20.7976,20.7383,20.7383,7000.0
2010-06-08 13:05:00,20.94,20.94,20.87,20.93,1800.0,20.7086,20.7086,20.6394,20.6987,1800.0
2010-06-08 13:10:00,20.93,20.93,20.84,20.84,2500.0,20.6987,20.6987,20.6097,20.6097,2500.0
2010-06-08 13:15:00,20.86,20.88,20.84,20.86,3500.0,20.6295,20.6493,20.6097,20.6295,3500.0
2010-06-08 13:20:00,20.86,20.88,20.84,20.84,7100.0,20.6295,20.6493,20.6097,20.6097,7100.0
2010-06-08 13:25:00,20.85,20.95,20.85,20.91,5400.0,20.6196,20.7185,20.6196,20.6789,5400.0
2010-06-08 13:30:00,20.91,20.91,20.78,20.79,4700.0,20.6789,20.6789,20.5504,20.5603,4700.0
2010-06-08 13:35:00,20.79,20.84,20.78,20.84,2200.0,20.5603,20.6097,20.5504,20.6097,2200.0
2010-06-08 13:40:00,20.85,20.89,20.8,20.89,1500.0,20.6196,20.6592,20.5701,20.6592,1500.0
2010-06-08 13:45:00,20.89,20.89,20.8,20.81,3000.0,20.6592,20.6592,20.5701,20.58,3000.0
2010-06-08 13:50:00,20.79,20.81,20.78,20.78,2100.0,20.5603,20.58,20.5504,20.5504,2100.0
2010-06-08 13:55:00,20.78,20.91,20.76,20.9,3500.0,20.5504,20.6789,20.5306,20.669,3500.0
2010-06-08 14:00:00,20.92,20.96,20.92,20.94,3500.0,20.6888,20.7284,20.6888,20.7086,3500.0
2010-06-08 14:05:00,20.96,20.96,20.89,20.89,2300.0,20.7284,20.7284,20.6592,20.6592,2300.0
2010-06-08 14:10:00,20.89,20.89,20.81,20.82,1600.0,20.6592,20.6592,20.58,20.5899,1600.0
2010-06-08 14:15:00,20.82,20.92,20.82,20.92,2500.0,20.5899,20.6888,20.5899,20.6888,2500.0
2010-06-08 14:20:00,20.94,21.03,20.9,20.98,7600.0,20.7086,20.7976,20.669,20.7482,7600.0
2010-06-08 14:25:00,21.03,21.05,21.01,21.01,4300.0,20.7976,20.8174,20.7778,20.7778,4300.0
2010-06-08 14:30:00,21.01,21.05,21.0,21.03,2900.0,20.7778,20.8174,20.7679,20.7976,2900.0
2010-06-08 14:35:00,21.03,21.07,21.03,21.05,2700.0,20.7976,20.8372,20.7976,20.8174,2700.0
2010-06-08 14:40:00,21.05,21.17,21.03,21.15,4600.0,20.8174,20.9361,20.7976,20.9163,4600.0
2010-06-08 14:45:00,21.15,21.17,21.06,21.08,5000.0,20.9163,20.9361,20.8273,20.8471,5000.0
2010-06-08 14:50:00,21.08,21.08,20.99,21.03,2400.0,20.8471,20.8471,20.758,20.7976,2400.0
2010-06-08 14:55:00,21.03,21.03,20.96,20.96,2900.0,20.7976,20.7976,20.7284,20.7284,2900.0
2010-06-08 15:00:00,20.96,21.01,20.93,21.01,2400.0,20.7284,20.7778,20.6987,20.7778,2400.0
2010-06-08 15:05:00,21.02,21.02,20.94,21.0,7700.0,20.7877,20.7877,20.7086,20.7679,7700.0
2010-06-08 15:10:00,21.0,21.01,20.96,20.96,3500.0,20.7679,20.7778,20.7284,20.7284,3500.0
2010-06-08 15:15:00,20.96,20.96,20.86,20.87,13900.0,20.7284,20.7284,20.6295,20.6394,13900.0
2010-06-08 15:20:00,20.9,20.97,20.9,20.95,4100.0,20.669,20.7383,20.669,20.7185,4100.0
2010-06-08 15:25:00,20.94,21.04,20.94,21.03,6800.0,20.7086,20.8075,20.7086,20.7976,6800.0
2010-06-08 15:30:00,21.04,21.09,21.02,21.02,8900.0,20.8075,20.8569,20.7877,20.7877,8900.0
2010-06-08 15:35:00,21.02,21.14,21.02,21.14,14300.0,20.7877,20.9064,20.7877,20.9064,14300.0
2010-06-08 15:40:00,21.15,21.22,21.01,21.22,23200.0,20.9163,20.9855,20.7778,20.9855,23200.0
2010-06-08 15:45:00,21.25,21.25,21.11,21.17,19900.0,21.0152,21.0152,20.8767,20.9361,19900.0
2010-06-08 15:50:00,21.16,21.2,21.09,21.12,21400.0,20.9262,20.9657,20.8569,20.8866,21400.0
2010-06-08 15:55:00,21.13,21.19,21.12,21.16,10900.0,20.8965,20.9558,20.8866,20.9262,10900.0
2010-06-09 09:30:00,21.27,21.42,21.27,21.42,4000.0,21.035,21.1833,21.035,21.1833,4000.0
2010-06-09 09:35:00,21.42,21.46,21.26,21.31,4100.0,21.1833,21.2229,21.0251,21.0745,4100.0
2010-06-09 09:40:00,21.31,21.41,21.29,21.35,3400.0,21.0745,21.1734,21.0547,21.1141,3400.0
2010-06-09 09:45:00,21.33,21.33,21.22,21.24,4200.0,21.0943,21.0943,20.9855,21.0053,4200.0
2010-06-09 09:50:00,21.25,21.38,21.25,21.36,3000.0,21.0152,21.1437,21.0152,21.124,3000.0
2010-06-09 09:55:00,21.38,21.45,21.32,21.43,5500.0,21.1437,21.213,21.0844,21.1932,5500.0
2010-06-09 10:00:00,21.43,21.44,21.38,21.44,3600.0,21.1932,21.2031,21.1437,21.2031,3600.0
2010-06-09 10:05:00,21.44,21.44,21.29,21.29,4200.0,21.2031,21.2031,21.0547,21.0547,4200.0
2010-06-09 10:10:00,21.29,21.3,21.27,21.28,2600.0,21.0547,21.0646,21.035,21.0448,2600.0
2010-06-09 10:15:00,21.3,21.47,21.3,21.45,5300.0,21.0646,21.2327,21.0646,21.213,5300.0
2010-06-09 10:20:00,21.46,21.54,21.44,21.52,4500.0,21.2229,21.302,21.2031,21.2822,4500.0
2010-06-09 10:25:00,21.51,21.52,21.5,21.5,1400.0,21.2723,21.2822,21.2624,21.2624,1400.0
2010-06-09 10:30:00,21.5,21.5,21.4,21.4,3000.0,21.2624,21.2624,21.1635,21.1635,3000.0
2010-06-09 10:35:00,21.4,21.4,21.27,21.27,3600.0,21.1635,21.1635,21.035,21.035,3600.0
2010-06-09 10:40:00,21.27,21.34,21.23,21.32,4100.0,21.035,21.1042,20.9954,21.0844,4100.0
2010-06-09 10:45:00,21.34,21.41,21.34,21.41,3100.0,21.1042,21.1734,21.1042,21.1734,3100.0
2010-06-09 10:50:00,21.44,21.55,21.43,21.55,2900.0,21.2031,21.3119,21.1932,21.3119,2900.0
2010-06-09 10:55:00,21.55,21.58,21.52,21.56,3800.0,21.3119,21.3415,21.2822,21.3217,3800.0
2010-06-09 11:00:00,21.55,21.55,21.51,21.54,1800.0,21.3119,21.3119,21.2723,21.302,1800.0
2010-06-09 11:05:00,21.56,21.68,21.56,21.66,2800.0,21.3217,21.4404,21.3217,21.4206,2800.0
2010-06-09 11:10:00,21.65,21.67,21.61,21.61,1600.0,21.4108,21.4305,21.3712,21.3712,1600.0
2010-06-09 11:15:00,21.62,21.69,21.62,21.66,2200.0,21.3811,21.4503,21.3811,21.4206,2200.0
2010-06-09 11:20:00,21.65,21.7,21.65,21.7,1300.0,21.4108,21.4602,21.4108,21.4602,1300.0
2010-06-09 11:25:00,21.69,21.8,21.69,21.8,3300.0,21.4503,21.5591,21.4503,21.5591,3300.0
2010-06-09 11:30:00,21.79,21.79,21.73,21.76,1900.0,21.5492,21.5492,21.4899,21.5195,1900.0
2010-06-09 11:35:00,21.74,21.75,21.72,21.73,2000.0,21.4998,21.5096,21.48,21.4899,2000.0
2010-06-09 11:40:00,21.73,21.77,21.73,21.76,7400.0,21.4899,21.5294,21.4899,21.5195,7400.0
2010-06-09 11:45:00,21.76,21.77,21.67,21.71,8200.0,21.5195,21.5294,21.4305,21.4701,8200.0
2010-06-09 11:50:00,21.69,21.73,21.69,21.73,1700.0,21.4503,21.4899,21.4503,21.4899,1700.0
2010-06-09 11:55:00,21.76,21.77,21.73,21.73,4100.0,21.5195,21.5294,21.4899,21.4899,4100.0
2010-06-09 12:00:00,21.73,21.73,21.72,21.72,300.0,21.4899,21.4899,21.48,21.48,300.0
2010-06-09 12:05:00,21.71,21.72,21.68,21.7,1800.0,21.4701,21.48,21.4404,21.4602,1800.0
2010-06-09 12:10:00,21.72,21.74,21.71,21.71,3000.0,21.48,21.4998,21.4701,21.4701,3000.0
2010-06-09 12:15:00,21.69,21.71,21.69,21.71,1100.0,21.4503,21.4701,21.4503,21.4701,1100.0
2010-06-09 12:20:00,21.71,21.74,21.71,21.73,1400.0,21.4701,21.4998,21.4701,21.4899,1400.0
2010-06-09 12:25:00,21.74,21.76,21.72,21.74,3800.0,21.4998,21.5195,21.48,21.4998,3800.0
2010-06-09 12:30:00,21.71,21.72,21.69,21.69,1800.0,21.4701,21.48,21.4503,21.4503,1800.0
2010-06-09 12:35:00,21.67,21.68,21.62,21.64,2700.0,21.4305,21.4404,21.3811,21.4009,2700.0
2010-06-09 12:40:00,21.64,21.64,21.6,21.62,2000.0,21.4009,21.4009,21.3613,21.3811,2000.0
2010-06-09 12:45:00,21.64,21.68,21.63,21.68,1700.0,21.4009,21.4404,21.391,21.4404,1700.0
2010-06-09 12:50:00,21.71,21.71,21.68,21.7,2400.0,21.4701,21.4701,21.4404,21.4602,2400.0
2010-06-09 12:55:00,21.71,21.72,21.65,21.67,4000.0,21.4701,21.48,21.4108,21.4305,4000.0
2010-06-09 13:00:00,21.67,21.69,21.67,21.67,1000.0,21.4305,21.4503,21.4305,21.4305,1000.0
2010-06-09 13:05:00,21.65,21.67,21.65,21.66,1200.0,21.4108,21.4305,21.4108,21.4206,1200.0
2010-06-09 13:10:00,21.66,21.69,21.65,21.69,2900.0,21.4206,21.4503,21.4108,21.4503,2900.0
2010-06-09 13:15:00,21.69,21.74,21.69,21.73,1500.0,21.4503,21.4998,21.4503,21.4899,1500.0
2010-06-09 13:20:00,21.74,21.74,21.74,21.74,200.0,21.4998,21.4998,21.4998,21.4998,200.0
2010-06-09 13:25:00,21.74,21.75,21.69,21.7,2000.0,21.4998,21.5096,21.4503,21.4602,2000.0
2010-06-09 13:30:00,21.68,21.68,21.61,21.61,800.0,21.4404,21.4404,21.3712,21.3712,800.0
2010-06-09 13:35:00,21.58,21.68,21.58,21.68,2400.0,21.3415,21.4404,21.3415,21.4404,2400.0
2010-06-09 13:40:00,21.66,21.66,21.64,21.65,700.0,21.4206,21.4206,21.4009,21.4108,700.0
2010-06-09 13:45:00,21.67,21.69,21.67,21.67,800.0,21.4305,21.4503,21.4305,21.4305,800.0
2010-06-09 13:50:00,21.67,21.7,21.66,21.68,2600.0,21.4305,21.4602,21.4206,21.4404,2600.0
2010-06-09 13:55:00,21.7,21.7,21.64,21.67,1800.0,21.4602,21.4602,21.4009,21.4305,1800.0
2010-06-09 14:00:00,21.7,21.71,21.59,21.59,4500.0,21.4602,21.4701,21.3514,21.3514,4500.0
2010-06-09 14:05:00,21.54,21.6,21.53,21.58,14300.0,21.302,21.3613,21.2921,21.3415,14300.0
2010-06-09 14:10:00,21.56,21.62,21.52,21.62,11100.0,21.3217,21.3811,21.2822,21.3811,11100.0
2010-06-09 14:15:00,21.63,21.65,21.56,21.59,6700.0,21.391,21.4108,21.3217,21.3514,6700.0
2010-06-09 14:20:00,21.57,21.6,21.56,21.6,11300.0,21.3316,21.3613,21.3217,21.3613,11300.0
2010-06-09 14:25:00,21.6,21.68,21.59,21.67,11700.0,21.3613,21.4404,21.3514,21.4305,11700.0
2010-06-09 14:30:00,21.64,21.69,21.63,21.65,7400.0,21.4009,21.4503,21.391,21.4108,7400.0
2010-06-09 14:35:00,21.66,21.73,21.65,21.65,8000.0,21.4206,21.4899,21.4108,21.4108,8000.0
2010-06-09 14:40:00,21.69,21.72,21.66,21.66,5500.0,21.4503,21.48,21.4206,21.4206,5500.0
2010-06-09 14:45:00,21.67,21.78,21.61,21.66,20700.0,21.4305,21.5393,21.3712,21.4206,20700.0
2010-06-09 14:50:00,21.67,21.67,21.59,21.59,6800.0,21.4305,21.4305,21.3514,21.3514,6800.0
2010-06-09 14:55:00,21.61,21.61,21.53,21.53,4200.0,21.3712,21.3712,21.2921,21.2921,4200.0
2010-06-09 15:00:00,21.5,21.59,21.48,21.58,5700.0,21.2624,21.3514,21.2426,21.3415,5700.0
2010-06-09 15:05:00,21.59,21.59,21.53,21.58,10600.0,21.3514,21.3514,21.2921,21.3415,10600.0
2010-06-09 15:10:00,21.58,21.58,21.44,21.46,5600.0,21.3415,21.3415,21.2031,21.2229,5600.0
2010-06-09 15:15:00,21.49,21.52,21.38,21.39,10900.0,21.2525,21.2822,21.1437,21.1536,10900.0
2010-06-09 15:20:00,21.39,21.41,21.32,21.4,9100.0,21.1536,21.1734,21.0844,21.1635,9100.0
2010-06-09 15:25:00,21.39,21.58,21.39,21.58,7900.0,21.1536,21.3415,21.1536,21.3415,7900.0
2010-06-09 15:30:00,21.59,21.59,21.49,21.49,11800.0,21.3514,21.3514,21.2525,21.2525,11800.0
2010-06-09 15:35:00,21.49,21.5,21.41,21.5,13500.0,21.2525,21.2624,21.1734,21.2624,13500.0
2010-06-09 15:40:00,21.46,21.55,21.46,21.5,12400.0,21.2229,21.3119,21.2229,21.2624,12400.0
2010-06-09 15:45:00,21.48,21.59,21.43,21.44,19800.0,21.2426,21.3514,21.1932,21.2031,19800.0
2010-06-09 15:50:00,21.45,21.45,21.38,21.43,6800.0,21.213,21.213,21.1437,21.1932,6800.0
2010-06-09 15:55:00,21.44,21.5,21.38,21.48,14300.0,21.2031,21.2624,21.1437,21.2426,14300.0
2010-06-10 09:30:00,21.72,22.07,21.72,22.0,5900.0,21.48,21.8261,21.48,21.7569,5900.0
2010-06-10 09:35:00,22.02,22.08,21.95,21.95,1300.0,21.7767,21.836,21.7074,21.7074,1300.0
2010-06-10 09:40:00,21.97,21.97,21.85,21.88,2100.0,21.7272,21.7272,21.6085,21.6382,2100.0
2010-06-10 09:45:00,21.89,21.94,21.89,21.94,1100.0,21.6481,21.6975,21.6481,21.6975,1100.0
2010-06-10 09:50:00,21.96,22.01,21.96,22.0,1800.0,21.7173,21.7668,21.7173,21.7569,1800.0
2010-06-10 09:55:00,21.96,22.04,21.95,21.95,1100.0,21.7173,21.7964,21.7074,21.7074,1100.0
2010-06-10 10:00:00,22.03,22.14,22.03,22.1,3600.0,21.7866,21.8953,21.7866,21.8558,3600.0
2010-06-10 10:05:00,22.12,22.16,22.08,22.08,1600.0,21.8756,21.9151,21.836,21.836,1600.0
2010-06-10 10:10:00,22.09,22.09,22.03,22.03,2000.0,21.8459,21.8459,21.7866,21.7866,2000.0
2010-06-10 10:15:00,22.05,22.1,22.01,22.1,2600.0,21.8063,21.8558,21.7668,21.8558,2600.0
2010-06-10 10:20:00,22.09,22.2,22.09,22.12,2400.0,21.8459,21.9547,21.8459,21.8756,2400.0
2010-06-10 10:25:00,22.09,22.2,22.07,22.19,4300.0,21.8459,21.9547,21.8261,21.9448,4300.0
2010-06-10 10:30:00,22.2,22.32,22.2,22.32,5600.0,21.9547,22.0733,21.9547,22.0733,5600.0
2010-06-10 10:35:00,22.32,22.35,22.3,22.3,7100.0,22.0733,22.103,22.0536,22.0536,7100.0
2010-06-10 10:40:00,22.33,22.33,22.28,22.29,34600.0,22.0832,22.0832,22.0338,22.0437,34600.0
2010-06-10 10:45:00,22.29,22.3,22.29,22.29,4600.0,22.0437,22.0536,22.0437,22.0437,4600.0
2010-06-10 10:50:00,22.29,22.33,22.28,22.31,3700.0,22.0437,22.0832,22.0338,22.0635,3700.0
2010-06-10 10:55:00,22.31,22.31,22.2,22.22,4000.0,22.0635,22.0635,21.9547,21.9745,4000.0
2010-06-10 11:00:00,22.25,22.29,22.21,22.24,4100.0,22.0041,22.0437,21.9646,21.9942,4100.0
2010-06-10 11:05:00,22.25,22.25,22.21,22.21,2200.0,22.0041,22.0041,21.9646,21.9646,2200.0
2010-06-10 11:10:00,22.24,22.26,22.22,22.23,1600.0,21.9942,22.014,21.9745,21.9843,1600.0
2010-06-10 11:15:00,22.25,22.29,22.25,22.25,5700.0,22.0041,22.0437,22.0041,22.0041,5700.0
2010-06-10 11:20:00,22.25,22.27,22.24,22.27,1900.0,22.0041,22.0239,21.9942,22.0239,1900.0
2010-06-10 11:25:00,22.3,22.3,22.16,22.16,6100.0,22.0536,22.0536,21.9151,21.9151,6100.0
2010-06-10 11:30:00,22.16,22.2,22.15,22.15,3700.0,21.9151,21.9547,21.9052,21.9052,3700.0
2010-06-10 11:35:00,22.15,22.15,22.07,22.12,3100.0,21.9052,21.9052,21.8261,21.8756,3100.0
2010-06-10 11:40:00,22.13,22.13,22.06,22.06,3100.0,21.8854,21.8854,21.8162,21.8162,3100.0
2010-06-10 11:45:00,22.07,22.07,22.01,22.02,3300.0,21.8261,21.8261,21.7668,21.7767,3300.0
2010-06-10 11:50:00,22.05,22.08,22.05,22.08,2000.0,21.8063,21.836,21.8063,21.836,2000.0
2010-06-10 11:55:00,22.1,22.12,22.1,22.12,500.0,21.8558,21.8756,21.8558,21.8756,500.0
2010-06-10 12:00:00,22.12,22.12,21.99,21.99,7300.0,21.8756,21.8756,21.747,21.747,7300.0
2010-06-10 12:05:00,21.99,21.99,21.96,21.99,4200.0,21.747,21.747,21.7173,21.747,4200.0
2010-06-10 12:10:00,22.01,22.01,21.97,22.01,1900.0,21.7668,21.7668,21.7272,21.7668,1900.0
2010-06-10 12:15:00,22.02,22.1,21.99,21.99,5500.0,21.7767,21.8558,21.747,21.747,5500.0
2010-06-10 12:20:00,22.0,22.03,22.0,22.01,4600.0,21.7569,21.7866,21.7569,21.7668,4600.0
2010-06-10 12:25:00,22.02,22.04,22.01,22.03,3300.0,21.7767,21.7964,21.7668,21.7866,3300.0
2010-06-10 12:30:00,22.03,22.04,22.03,22.04,500.0,21.7866,21.7964,21.7866,21.7964,500.0
2010-06-10 12:35:00,22.07,22.07,21.97,21.99,3100.0,21.8261,21.8261,21.7272,21.747,3100.0
2010-06-10 12:40:00,21.99,21.99,21.95,21.96,2800.0,21.747,21.747,21.7074,21.7173,2800.0
2010-06-10 12:45:00,21.95,21.95,21.92,21.92,1200.0,21.7074,21.7074,21.6778,21.6778,1200.0
2010-06-10 12:50:00,21.97,22.0,21.97,21.99,2200.0,21.7272,21.7569,21.7272,21.747,2200.0
2010-06-10 12:55:00,22.0,22.0,21.96,22.0,3800.0,21.7569,21.7569,21.7173,21.7569,3800.0
2010-06-10 13:00:00,22.0,22.03,21.96,21.96,3200.0,21.7569,21.7866,21.7173,21.7173,3200.0
2010-06-10 13:05:00,21.95,21.99,21.95,21.99,3800.0,21.7074,21.747,21.7074,21.747,3800.0
2010-06-10 13:10:00,21.99,22.06,21.99,22.06,2500.0,21.747,21.8162,21.747,21.8162,2500.0
2010-06-10 13:15:00,22.06,22.07,22.0,22.0,5400.0,21.8162,21.8261,21.7569,21.7569,5400.0
2010-06-10 13:20:00,22.0,22.0,21.95,21.95,1300.0,21.7569,21.7569,21.7074,21.7074,1300.0
2010-06-10 13:25:00,22.0,22.1,22.0,22.07,5100.0,21.7569,21.8558,21.7569,21.8261,5100.0
2010-06-10 13:30:00,22.08,22.12,22.08,22.09,3700.0,21.836,21.8756,21.836,21.8459,3700.0
2010-06-10 13:35:00,22.11,22.11,22.06,22.08,3300.0,21.8657,21.8657,21.8162,21.836,3300.0
2010-06-10 13:40:00,22.08,22.08,22.06,22.07,1100.0,21.836,21.836,21.8162,21.8261,1100.0
2010-06-10 13:45:00,22.07,22.11,22.07,22.1,6300.0,21.8261,21.8657,21.8261,21.8558,6300.0
2010-06-10 13:50:00,22.1,22.12,22.08,22.08,2700.0,21.8558,21.8756,21.836,21.836,2700.0
2010-06-10 13:55:00,22.1,22.1,22.06,22.06,2600.0,21.8558,21.8558,21.8162,21.8162,2600.0
2010-06-10 14:00:00,22.05,22.05,22.0,22.0,3300.0,21.8063,21.8063,21.7569,21.7569,3300.0
2010-06-10 14:05:00,22.03,22.04,21.97,21.97,4300.0,21.7866,21.7964,21.7272,21.7272,4300.0
2010-06-10 14:10:00,21.99,22.01,21.99,22.01,2500.0,21.747,21.7668,21.747,21.7668,2500.0
2010-06-10 14:15:00,22.04,22.09,22.04,22.09,2100.0,21.7964,21.8459,21.7964,21.8459,2100.0
2010-06-10 14:20:00,22.09,22.18,22.09,22.16,5300.0,21.8459,21.9349,21.8459,21.9151,5300.0
2010-06-10 14:25:00,22.16,22.19,22.16,22.19,1500.0,21.9151,21.9448,21.9151,21.9448,1500.0
2010-06-10 14:30:00,22.2,22.22,22.19,22.21,3500.0,21.9547,21.9745,21.9448,21.9646,3500.0
2010-06-10 14:35:00,22.21,22.28,22.18,22.25,9600.0,21.9646,22.0338,21.9349,22.0041,9600.0
2010-06-10 14:40:00,22.28,22.33,22.28,22.33,4100.0,22.0338,22.0832,22.0338,22.0832,4100.0
2010-06-10 14:45:00,22.37,22.42,22.37,22.4,4700.0,22.1228,22.1722,22.1228,22.1525,4700.0
2010-06-10 14:50:00,22.4,22.4,22.26,22.27,8400.0,22.1525,22.1525,22.014,22.0239,8400.0
2010-06-10 14:55:00,22.27,22.28,22.13,22.16,26500.0,22.0239,22.0338,21.8854,21.9151,26500.0
2010-06-10 15:00:00,22.18,22.22,22.15,22.19,7500.0,21.9349,21.9745,21.9052,21.9448,7500.0
2010-06-10 15:05:00,22.19,22.2,22.14,22.18,4800.0,21.9448,21.9547,21.8953,21.9349,4800.0
2010-06-10 15:10:00,22.18,22.18,22.11,22.17,5000.0,21.9349,21.9349,21.8657,21.925,5000.0
2010-06-10 15:15:00,22.17,22.24,22.17,22.24,6200.0,21.925,21.9942,21.925,21.9942,6200.0
2010-06-10 15:20:00,22.24,22.29,22.17,22.17,15900.0,21.9942,22.0437,21.925,21.925,15900.0
2010-06-10 15:25:00,22.19,22.2,22.13,22.18,6900.0,21.9448,21.9547,21.8854,21.9349,6900.0
2010-06-10 15:30:00,22.18,22.2,22.08,22.14,10500.0,21.9349,21.9547,21.836,21.8953,10500.0
2010-06-10 15:35:00,22.15,22.19,22.08,22.11,11300.0,21.9052,21.9448,21.836,21.8657,11300.0
2010-06-10 15:40:00,22.11,22.19,22.08,22.19,10700.0,21.8657,21.9448,21.836,21.9448,10700.0
2010-06-10 15:45:00,22.17,22.19,21.99,22.02,41800.0,21.925,21.9448,21.747,21.7767,41800.0
2010-06-10 15:50:00,22.01,22.09,22.01,22.04,20800.0,21.7668,21.8459,21.7668,21.7964,20800.0
2010-06-10 15:55:00,22.04,22.14,22.04,22.09,46300.0,21.7964,21.8953,21.7964,21.8459,46300.0
2010-06-11 09:30:00,22.0,22.0,21.9,21.99,2100.0,21.7569,21.7569,21.658,21.747,2100.0
2010-06-11 09:35:00,22.0,22.0,21.99,21.99,300.0,21.7569,21.7569,21.747,21.747,300.0
2010-06-11 09:40:00,21.99,22.08,21.96,22.02,1700.0,21.747,21.836,21.7173,21.7767,1700.0
2010-06-11 09:45:00,22.05,22.13,21.92,22.03,19300.0,21.8063,21.8854,21.6778,21.7866,19300.0
2010-06-11 09:50:00,22.03,22.16,22.03,22.1,1900.0,21.7866,21.9151,21.7866,21.8558,1900.0
2010-06-11 09:55:00,22.09,22.18,22.07,22.18,2200.0,21.8459,21.9349,21.8261,21.9349,2200.0
2010-06-11 10:00:00,22.19,22.21,22.15,22.21,3500.0,21.9448,21.9646,21.9052,21.9646,3500.0
2010-06-11 10:05:00,22.2,22.31,22.17,22.31,2000.0,21.9547,22.0635,21.925,22.0635,2000.0
2010-06-11 10:10:00,22.39,22.4,22.36,22.37,1800.0,22.1426,22.1525,22.1129,22.1228,1800.0
2010-06-11 10:15:00,22.35,22.37,22.32,22.35,1700.0,22.103,22.1228,22.0733,22.103,1700.0
2010-06-11 10:20:00,22.37,22.4,22.31,22.38,3900.0,22.1228,22.1525,22.0635,22.1327,3900.0
2010-06-11 10:25:00,22.37,22.37,22.29,22.34,1300.0,22.1228,22.1228,22.0437,22.0931,1300.0
2010-06-11 10:30:00,22.38,22.39,22.28,22.28,1100.0,22.1327,22.1426,22.0338,22.0338,1100.0
2010-06-11 10:35:00,22.26,22.3,22.24,22.24,400.0,22.014,22.0536,21.9942,21.9942,400.0
2010-06-11 10:40:00,22.27,22.35,22.25,22.35,1000.0,22.0239,22.103,22.0041,22.103,1000.0
2010-06-11 10:45:00,22.34,22.34,22.25,22.25,1000.0,22.0931,22.0931,22.0041,22.0041,1000.0
2010-06-11 10:50:00,22.25,22.26,22.13,22.13,1800.0,22.0041,22.014,21.8854,21.8854,1800.0
2010-06-11 10:55:00,22.06,22.16,22.04,22.04,900.0,21.8162,21.9151,21.7964,21.7964,900.0
2010-06-11 11:00:00,22.04,22.09,21.98,22.02,8800.0,21.7964,21.8459,21.7371,21.7767,8800.0
2010-06-11 11:05:00,22.01,22.01,21.95,21.96,1300.0,21.7668,21.7668,21.7074,21.7173,1300.0
2010-06-11 11:10:00,21.96,21.99,21.94,21.99,600.0,21.7173,21.747,21.6975,21.747,600.0
2010-06-11 11:15:00,21.96,21.99,21.9,21.99,1600.0,21.7173,21.747,21.658,21.747,1600.0
2010-06-11 11:20:00,21.95,22.01,21.94,21.94,2400.0,21.7074,21.7668,21.6975,21.6975,2400.0
2010-06-11 11:25:00,21.94,22.01,21.92,21.98,2100.0,21.6975,21.7668,21.6778,21.7371,2100.0
2010-06-11 11:30:00,21.98,22.03,21.98,22.03,1400.0,21.7371,21.7866,21.7371,21.7866,1400.0
2010-06-11 11:35:00,22.03,22.03,22.0,22.0,1500.0,21.7866,21.7866,21.7569,21.7569,1500.0
2010-06-11 11:40:00,22.02,22.03,22.0,22.0,1800.0,21.7767,21.7866,21.7569,21.7569,1800.0
2010-06-11 11:45:00,22.02,22.04,22.01,22.04,1200.0,21.7767,21.7964,21.7668,21.7964,1200.0
2010-06-11 11:50:00,22.05,22.13,22.05,22.13,1600.0,21.8063,21.8854,21.8063,21.8854,1600.0
2010-06-11 11:55:00,22.13,22.13,22.12,22.13,1200.0,21.8854,21.8854,21.8756,21.8854,1200.0
2010-06-11 12:00:00,22.14,22.15,22.11,22.12,1300.0,21.8953,21.9052,21.8657,21.8756,1300.0
2010-06-11 12:05:00,22.09,22.12,22.09,22.12,600.0,21.8459,21.8756,21.8459,21.8756,600.0
2010-06-11 12:10:00,22.12,22.12,22.07,22.08,2100.0,21.8756,21.8756,21.8261,21.836,2100.0
2010-06-11 12:15:00,22.07,22.09,22.07,22.09,300.0,21.8261,21.8459,21.8261,21.8459,300.0
2010-06-11 12:20:00,22.07,22.08,22.05,22.05,1200.0,21.8261,21.836,21.8063,21.8063,1200.0
2010-06-11 12:25:00,22.0,22.04,21.97,22.04,1200.0,21.7569,21.7964,21.7272,21.7964,1200.0
2010-06-11 12:30:00,22.0,22.01,21.99,21.99,1000.0,21.7569,21.7668,21.747,21.747,1000.0
2010-06-11 12:35:00,22.01,22.04,22.01,22.02,1600.0,21.7668,21.7964,21.7668,21.7767,1600.0
2010-06-11 12:40:00,22.01,22.06,22.01,22.05,2000.0,21.7668,21.8162,21.7668,21.8063,2000.0
2010-06-11 12:45:00,22.05,22.07,22.05,22.07,300.0,21.8063,21.8261,21.8063,21.8261,300.0
2010-06-11 12:50:00,22.02,22.02,22.02,22.02,100.0,21.7767,21.7767,21.7767,21.7767,100.0
2010-06-11 12:55:00,22.05,22.05,22.03,22.03,1000.0,21.8063,21.8063,21.7866,21.7866,1000.0
2010-06-11 13:00:00,22.02,22.05,22.02,22.05,700.0,21.7767,21.8063,21.7767,21.8063,700.0
2010-06-11 13:05:00,22.08,22.14,22.07,22.09,1600.0,21.836,21.8953,21.8261,21.8459,1600.0
2010-06-11 13:10:00,22.09,22.15,22.07,22.15,5200.0,21.8459,21.9052,21.8261,21.9052,5200.0
2010-06-11 13:15:00,22.16,22.16,22.1,22.1,1800.0,21.9151,21.9151,21.8558,21.8558,1800.0
2010-06-11 13:20:00,22.08,22.09,22.08,22.08,700.0,21.836,21.8459,21.836,21.836,700.0
2010-06-11 13:25:00,22.09,22.09,22.09,22.09,700.0,21.8459,21.8459,21.8459,21.8459,700.0
2010-06-11 13:30:00,22.09,22.09,22.07,22.07,700.0,21.8459,21.8459,21.8261,21.8261,700.0
2010-06-11 13:35:00,22.07,22.09,22.06,22.07,9400.0,21.8261,21.8459,21.8162,21.8261,9400.0
2010-06-11 13:40:00,22.07,22.07,21.99,21.99,4400.0,21.8261,21.8261,21.747,21.747,4400.0
2010-06-11 13:45:00,22.0,22.0,21.94,21.94,1400.0,21.7569,21.7569,21.6975,21.6975,1400.0
2010-06-11 13:50:00,21.95,21.97,21.95,21.97,800.0,21.7074,21.7272,21.7074,21.7272,800.0
2010-06-11 13:55:00,21.99,21.99,21.98,21.98,200.0,21.747,21.747,21.7371,21.7371,200.0
2010-06-11 14:00:00,21.99,22.03,21.95,22.02,2500.0,21.747,21.7866,21.7074,21.7767,2500.0
2010-06-11 14:05:00,22.02,22.03,22.0,22.01,3300.0,21.7767,21.7866,21.7569,21.7668,3300.0
2010-06-11 14:10:00,22.01,22.02,21.98,21.98,2200.0,21.7668,21.7767,21.7371,21.7371,2200.0
2010-06-11 14:15:00,21.97,21.97,21.91,21.93,2700.0,21.7272,21.7272,21.6679,21.6877,2700.0
2010-06-11 14:20:00,21.95,21.95,21.92,21.93,1200.0,21.7074,21.7074,21.6778,21.6877,1200.0
2010-06-11 14:25:00,21.92,21.94,21.89,21.92,2100.0,21.6778,21.6975,21.6481,21.6778,2100.0
2010-06-11 14:30:00,21.93,21.95,21.93,21.95,900.0,21.6877,21.7074,21.6877,21.7074,900.0
2010-06-11 14:35:00,21.94,21.94,21.89,21.92,3200.0,21.6975,21.6975,21.6481,21.6778,3200.0
2010-06-11 14:40:00,21.9,21.94,21.9,21.94,400.0,21.658,21.6975,21.658,21.6975,400.0
2010-06-11 14:45:00,21.95,22.0,21.95,21.99,3500.0,21.7074,21.7569,21.7074,21.747,3500.0
2010-06-11 14:50:00,21.99,22.0,21.97,22.0,1000.0,21.747,21.7569,21.7272,21.7569,1000.0
2010-06-11 14:55:00,21.96,21.96,21.93,21.93,1800.0,21.7173,21.7173,21.6877,21.6877,1800.0
2010-06-11 15:00:00,21.94,21.99,21.94,21.99,1200.0,21.6975,21.747,21.6975,21.747,1200.0
2010-06-11 15:05:00,21.98,21.99,21.93,21.93,3300.0,21.7371,21.747,21.6877,21.6877,3300.0
2010-06-11 15:10:00,21.92,21.93,21.88,21.91,1400.0,21.6778,21.6877,21.6382,21.6679,1400.0
2010-06-11 15:15:00,21.97,21.98,21.97,21.98,200.0,21.7272,21.7371,21.7272,21.7371,200.0
2010-06-11 15:20:00,21.99,21.99,21.96,21.96,1600.0,21.747,21.747,21.7173,21.7173,1600.0
2010-06-11 15:25:00,21.99,22.05,21.97,22.01,5400.0,21.747,21.8063,21.7272,21.7668,5400.0
2010-06-11 15:30:00,22.0,22.03,21.98,22.03,5500.0,21.7569,21.7866,21.7371,21.7866,5500.0
2010-06-11 15:35:00,22.03,22.07,22.02,22.07,5700.0,21.7866,21.8261,21.7767,21.8261,5700.0
2010-06-11 15:40:00,22.09,22.13,22.05,22.06,8400.0,21.8459,21.8854,21.8063,21.8162,8400.0
2010-06-11 15:45:00,22.07,22.13,22.05,22.12,8500.0,21.8261,21.8854,21.8063,21.8756,8500.0
2010-06-11 15:50:00,22.11,22.13,22.02,22.09,10600.0,21.8657,21.8854,21.7767,21.8459,10600.0
2010-06-11 15:55:00,22.08,22.14,22.08,22.14,16000.0,21.836,21.8953,21.836,21.8953,16000.0
2010-06-14 09:30:00,22.41,23.0,22.41,22.59,17000.0,22.1624,22.7458,22.1624,22.3404,17000.0
2010-06-14 09:35:00,22.49,22.73,22.49,22.55,5100.0,22.2415,22.4788,22.2415,22.3008,5100.0
2010-06-14 09:40:00,22.6,22.72,22.6,22.72,3600.0,22.3503,22.4689,22.3503,22.4689,3600.0
2010-06-14 09:45:00,22.78,22.87,22.73,22.87,7000.0,22.5283,22.6173,22.4788,22.6173,7000.0
2010-06-14 09:50:00,22.89,22.89,22.75,22.75,5700.0,22.6371,22.6371,22.4986,22.4986,5700.0
2010-06-14 09:55:00,22.75,22.92,22.75,22.88,8600.0,22.4986,22.6667,22.4986,22.6272,8600.0
2010-06-14 10:00:00,22.89,22.9,22.85,22.85,5100.0,22.6371,22.6469,22.5975,22.5975,5100.0
2010-06-14 10:05:00,22.85,22.88,22.79,22.79,5000.0,22.5975,22.6272,22.5382,22.5382,5000.0
2010-06-14 10:10:00,22.77,22.93,22.77,22.93,3600.0,22.5184,22.6766,22.5184,22.6766,3600.0
2010-06-14 10:15:00,22.91,23.0,22.91,22.92,7600.0,22.6568,22.7458,22.6568,22.6667,7600.0
2010-06-14 10:20:00,22.91,22.97,22.9,22.92,4000.0,22.6568,22.7162,22.6469,22.6667,4000.0
2010-06-14 10:25:00,22.9,22.94,22.88,22.94,2000.0,22.6469,22.6865,22.6272,22.6865,2000.0
2010-06-14 10:30:00,22.94,22.94,22.82,22.84,5000.0,22.6865,22.6865,22.5678,22.5876,5000.0
2010-06-14 10:35:00,22.84,22.85,22.82,22.83,3000.0,22.5876,22.5975,22.5678,22.5777,3000.0
2010-06-14 10:40:00,22.84,22.87,22.84,22.87,400.0,22.5876,22.6173,22.5876,22.6173,400.0
2010-06-14 10:45:00,22.88,22.91,22.82,22.85,4000.0,22.6272,22.6568,22.5678,22.5975,4000.0
2010-06-14 10:50:00,22.87,22.87,22.82,22.84,8200.0,22.6173,22.6173,22.5678,22.5876,8200.0
2010-06-14 10:55:00,22.83,22.89,22.82,22.87,3400.0,22.5777,22.6371,22.5678,22.6173,3400.0
2010-06-14 11:00:00,22.86,22.87,22.84,22.84,4300.0,22.6074,22.6173,22.5876,22.5876,4300.0
2010-06-14 11:05:00,22.86,22.9,22.86,22.87,1400.0,22.6074,22.6469,22.6074,22.6173,1400.0
2010-06-14 11:10:00,22.89,22.91,22.84,22.91,12700.0,22.6371,22.6568,22.5876,22.6568,12700.0
2010-06-14 11:15:00,22.9,22.99,22.88,22.96,7900.0,22.6469,22.7359,22.6272,22.7063,7900.0
2010-06-14 11:20:00,22.96,23.07,22.96,23.03,8600.0,22.7063,22.8151,22.7063,22.7755,8600.0
2010-06-14 11:25:00,23.02,23.03,22.96,22.97,9200.0,22.7656,22.7755,22.7063,22.7162,9200.0
2010-06-14 11:30:00,22.97,23.0,22.94,23.0,4900.0,22.7162,22.7458,22.6865,22.7458,4900.0
2010-06-14 11:35:00,23.0,23.02,22.97,23.02,3000.0,22.7458,22.7656,22.7162,22.7656,3000.0
2010-06-14 11:40:00,23.02,23.08,23.02,23.08,1400.0,22.7656,22.825,22.7656,22.825,1400.0
2010-06-14 11:45:00,23.11,23.15,23.11,23.15,3000.0,22.8546,22.8942,22.8546,22.8942,3000.0
2010-06-14 11:50:00,23.16,23.22,23.15,23.19,6400.0,22.9041,22.9634,22.8942,22.9337,6400.0
2010-06-14 11:55:00,23.16,23.16,23.06,23.07,6700.0,22.9041,22.9041,22.8052,22.8151,6700.0
2010-06-14 12:00:00,23.07,23.09,23.02,23.06,4600.0,22.8151,22.8348,22.7656,22.8052,4600.0
2010-06-14 12:05:00,23.07,23.09,23.06,23.07,3400.0,22.8151,22.8348,22.8052,22.8151,3400.0
2010-06-14 12:10:00,23.1,23.1,23.07,23.07,3600.0,22.8447,22.8447,22.8151,22.8151,3600.0
2010-06-14 12:15:00,23.08,23.08,23.06,23.06,3100.0,22.825,22.825,22.8052,22.8052,3100.0
2010-06-14 12:20:00,23.07,23.08,23.02,23.02,5100.0,22.8151,22.825,22.7656,22.7656,5100.0
2010-06-14 12:25:00,23.05,23.05,22.99,23.01,8500.0,22.7953,22.7953,22.7359,22.7557,8500.0
2010-06-14 12:30:00,23.01,23.09,23.01,23.09,600.0,22.7557,22.8348,22.7557,22.8348,600.0
2010-06-14 12:35:00,23.09,23.12,23.03,23.03,5300.0,22.8348,22.8645,22.7755,22.7755,5300.0
2010-06-14 12:40:00,23.05,23.15,23.05,23.15,1800.0,22.7953,22.8942,22.7953,22.8942,1800.0
2010-06-14 12:45:00,23.16,23.16,23.11,23.11,4400.0,22.9041,22.9041,22.8546,22.8546,4400.0
2010-06-14 12:50:00,23.11,23.15,23.1,23.15,1500.0,22.8546,22.8942,22.8447,22.8942,1500.0
2010-06-14 12:55:00,23.15,23.15,23.07,23.07,6600.0,22.8942,22.8942,22.8151,22.8151,6600.0
2010-06-14 13:00:00,23.07,23.16,23.07,23.15,3200.0,22.8151,22.9041,22.8151,22.8942,3200.0
2010-06-14 13:05:00,23.17,23.24,23.17,23.2,7100.0,22.914,22.9832,22.914,22.9436,7100.0
2010-06-14 13:10:00,23.19,23.2,23.1,23.14,4200.0,22.9337,22.9436,22.8447,22.8843,4200.0
2010-06-14 13:15:00,23.14,23.26,23.14,23.25,2400.0,22.8843,23.003,22.8843,22.9931,2400.0
2010-06-14 13:20:00,23.26,23.26,23.18,23.21,6600.0,23.003,23.003,22.9238,22.9535,6600.0
2010-06-14 13:25:00,23.21,23.21,23.16,23.17,2300.0,22.9535,22.9535,22.9041,22.914,2300.0
2010-06-14 13:30:00,23.2,23.23,23.19,23.23,1700.0,22.9436,22.9733,22.9337,22.9733,1700.0
2010-06-14 13:35:00,23.24,23.29,23.24,23.29,1000.0,22.9832,23.0326,22.9832,23.0326,1000.0
2010-06-14 13:40:00,23.26,23.28,23.26,23.26,400.0,23.003,23.0227,23.003,23.003,400.0
2010-06-14 13:45:00,23.29,23.29,23.25,23.25,1800.0,23.0326,23.0326,22.9931,22.9931,1800.0
2010-06-14 13:50:00,23.25,23.25,23.15,23.15,7400.0,22.9931,22.9931,22.8942,22.8942,7400.0
2010-06-14 13:55:00,23.15,23.16,23.14,23.14,2500.0,22.8942,22.9041,22.8843,22.8843,2500.0
2010-06-14 14:00:00,23.13,23.15,23.06,23.14,5600.0,22.8744,22.8942,22.8052,22.8843,5600.0
2010-06-14 14:05:00,23.14,23.15,23.08,23.15,3200.0,22.8843,22.8942,22.825,22.8942,3200.0
2010-06-14 14:10:00,23.18,23.21,23.17,23.19,4500.0,22.9238,22.9535,22.914,22.9337,4500.0
2010-06-14 14:15:00,23.18,23.18,23.09,23.09,8800.0,22.9238,22.9238,22.8348,22.8348,8800.0
2010-06-14 14:20:00,23.08,23.16,23.0,23.15,6100.0,22.825,22.9041,22.7458,22.8942,6100.0
2010-06-14 14:25:00,23.16,23.17,23.11,23.12,4600.0,22.9041,22.914,22.8546,22.8645,4600.0
2010-06-14 14:30:00,23.12,23.12,23.04,23.04,4200.0,22.8645,22.8645,22.7854,22.7854,4200.0
2010-06-14 14:35:00,23.06,23.08,23.02,23.07,7100.0,22.8052,22.825,22.7656,22.8151,7100.0
2010-06-14 14:40:00,23.07,23.1,22.99,23.1,7800.0,22.8151,22.8447,22.7359,22.8447,7800.0
2010-06-14 14:45:00,23.11,23.21,23.11,23.16,7400.0,22.8546,22.9535,22.8546,22.9041,7400.0
2010-06-14 14:50:00,23.19,23.25,23.15,23.24,10000.0,22.9337,22.9931,22.8942,22.9832,10000.0
2010-06-14 14:55:00,23.25,23.27,23.21,23.25,4300.0,22.9931,23.0129,22.9535,22.9931,4300.0
2010-06-14 15:00:00,23.27,23.29,23.15,23.15,7200.0,23.0129,23.0326,22.8942,22.8942,7200.0
2010-06-14 15:05:00,23.16,23.2,23.12,23.16,12900.0,22.9041,22.9436,22.8645,22.9041,12900.0
2010-06-14 15:10:00,23.15,23.16,23.1,23.1,6800.0,22.8942,22.9041,22.8447,22.8447,6800.0
2010-06-14 15:15:00,23.12,23.19,23.12,23.15,6300.0,22.8645,22.9337,22.8645,22.8942,6300.0
2010-06-14 15:20:00,23.13,23.15,23.04,23.05,7700.0,22.8744,22.8942,22.7854,22.7953,7700.0
2010-06-14 15:25:00,23.04,23.06,23.0,23.05,8000.0,22.7854,22.8052,22.7458,22.7953,8000.0
2010-06-14 15:30:00,23.06,23.06,22.91,22.91,13100.0,22.8052,22.8052,22.6568,22.6568,13100.0
2010-06-14 15:35:00,22.92,22.94,22.82,22.85,11800.0,22.6667,22.6865,22.5678,22.5975,11800.0
2010-06-14 15:40:00,22.85,22.97,22.83,22.97,7300.0,22.5975,22.7162,22.5777,22.7162,7300.0
2010-06-14 15:45:00,22.99,23.09,22.95,23.03,29200.0,22.7359,22.8348,22.6964,22.7755,29200.0
2010-06-14 15:50:00,23.02,23.02,22.91,22.98,10300.0,22.7656,22.7656,22.6568,22.7261,10300.0
2010-06-14 15:55:00,22.98,23.02,22.96,22.97,15000.0,22.7261,22.7656,22.7063,22.7162,15000.0
2010-06-15 09:30:00,23.25,23.29,23.16,23.27,4600.0,22.9931,23.0326,22.9041,23.0129,4600.0
2010-06-15 09:35:00,23.3,23.44,23.3,23.4,2400.0,23.0425,23.181,23.0425,23.1414,2400.0
2010-06-15 09:40:00,23.35,23.38,23.35,23.38,1100.0,23.092,23.1216,23.092,23.1216,1100.0
2010-06-15 09:45:00,23.42,23.47,23.37,23.4,900.0,23.1612,23.2106,23.1117,23.1414,900.0
2010-06-15 09:50:00,23.37,23.42,23.35,23.42,2200.0,23.1117,23.1612,23.092,23.1612,2200.0
2010-06-15 09:55:00,23.44,23.5,23.44,23.48,2000.0,23.181,23.2403,23.181,23.2205,2000.0
2010-06-15 10:00:00,23.46,23.49,23.43,23.44,1700.0,23.2008,23.2304,23.1711,23.181,1700.0
2010-06-15 10:05:00,23.45,23.45,23.4,23.4,900.0,23.1909,23.1909,23.1414,23.1414,900.0
2010-06-15 10:10:00,23.38,23.38,23.26,23.26,1100.0,23.1216,23.1216,23.003,23.003,1100.0
2010-06-15 10:15:00,23.26,23.32,23.26,23.32,1500.0,23.003,23.0623,23.003,23.0623,1500.0
2010-06-15 10:20:00,23.33,23.39,23.33,23.39,2500.0,23.0722,23.1315,23.0722,23.1315,2500.0
2010-06-15 10:25:00,23.41,23.41,23.41,23.41,200.0,23.1513,23.1513,23.1513,23.1513,200.0
2010-06-15 10:30:00,23.41,23.41,23.31,23.31,900.0,23.1513,23.1513,23.0524,23.0524,900.0
2010-06-15 10:35:00,23.29,23.35,23.28,23.32,1400.0,23.0326,23.092,23.0227,23.0623,1400.0
2010-06-15 10:40:00,23.31,23.35,23.3,23.35,500.0,23.0524,23.092,23.0425,23.092,500.0
2010-06-15 10:45:00,23.35,23.35,23.32,23.34,900.0,23.092,23.092,23.0623,23.0821,900.0
2010-06-15 10:50:00,23.33,23.36,23.3,23.36,1300.0,23.0722,23.1019,23.0425,23.1019,1300.0
2010-06-15 10:55:00,23.34,23.34,23.31,23.31,400.0,23.0821,23.0821,23.0524,23.0524,400.0
2010-06-15 11:00:00,23.34,23.4,23.34,23.39,3600.0,23.0821,23.1414,23.0821,23.1315,3600.0
2010-06-15 11:05:00,23.41,23.41,23.32,23.4,6900.0,23.1513,23.1513,23.0623,23.1414,6900.0
2010-06-15 11:10:00,23.4,23.4,23.33,23.35,2000.0,23.1414,23.1414,23.0722,23.092,2000.0
2010-06-15 11:15:00,23.36,23.46,23.36,23.45,2500.0,23.1019,23.2008,23.1019,23.1909,2500.0
2010-06-15 11:20:00,23.45,23.54,23.45,23.52,4300.0,23.1909,23.2799,23.1909,23.2601,4300.0
2010-06-15 11:25:00,23.54,23.58,23.51,23.53,4500.0,23.2799,23.3194,23.2502,23.27,4500.0
2010-06-15 11:30:00,23.54,23.55,23.46,23.46,2700.0,23.2799,23.2898,23.2008,23.2008,2700.0
2010-06-15 11:35:00,23.48,23.51,23.47,23.5,4600.0,23.2205,23.2502,23.2106,23.2403,4600.0
2010-06-15 11:40:00,23.5,23.53,23.5,23.52,5200.0,23.2403,23.27,23.2403,23.2601,5200.0
2010-06-15 11:45:00,23.52,23.57,23.52,23.57,2200.0,23.2601,23.3095,23.2601,23.3095,2200.0
2010-06-15 11:50:00,23.57,23.61,23.57,23.61,1500.0,23.3095,23.3491,23.3095,23.3491,1500.0
2010-06-15 11:55:00,23.63,23.65,23.62,23.63,1600.0,23.3689,23.3887,23.359,23.3689,1600.0
2010-06-15 12:00:00,23.63,23.66,23.62,23.64,27100.0,23.3689,23.3985,23.359,23.3788,27100.0
2010-06-15 12:05:00,23.63,23.67,23.62,23.62,2400.0,23.3689,23.4084,23.359,23.359,2400.0
2010-06-15 12:10:00,23.61,23.66,23.6,23.66,2600.0,23.3491,23.3985,23.3392,23.3985,2600.0
2010-06-15 12:15:00,23.64,23.65,23.63,23.65,800.0,23.3788,23.3887,23.3689,23.3887,800.0
2010-06-15 12:20:00,23.64,23.69,23.64,23.68,1700.0,23.3788,23.4282,23.3788,23.4183,1700.0
2010-06-15 12:25:00,23.65,23.68,23.63,23.68,1700.0,23.3887,23.4183,23.3689,23.4183,1700.0
2010-06-15 12:30:00,23.69,23.71,23.69,23.71,700.0,23.4282,23.448,23.4282,23.448,700.0
2010-06-15 12:35:00,23.7,23.71,23.67,23.67,1300.0,23.4381,23.448,23.4084,23.4084,1300.0
2010-06-15 12:40:00,23.63,23.69,23.63,23.67,1900.0,23.3689,23.4282,23.3689,23.4084,1900.0
2010-06-15 12:45:00,23.66,23.66,23.63,23.66,1400.0,23.3985,23.3985,23.3689,23.3985,1400.0
2010-06-15 12:50:00,23.66,23.71,23.63,23.71,3400.0,23.3985,23.448,23.3689,23.448,3400.0
2010-06-15 12:55:00,23.71,23.78,23.71,23.78,6600.0,23.448,23.5172,23.448,23.5172,6600.0
2010-06-15 13:00:00,23.77,23.78,23.74,23.76,3200.0,23.5073,23.5172,23.4777,23.4974,3200.0
2010-06-15 13:05:00,23.77,23.78,23.72,23.78,8300.0,23.5073,23.5172,23.4579,23.5172,8300.0
2010-06-15 13:10:00,23.75,23.79,23.72,23.72,6400.0,23.4875,23.5271,23.4579,23.4579,6400.0
2010-06-15 13:15:00,23.73,23.87,23.73,23.87,4700.0,23.4678,23.6062,23.4678,23.6062,4700.0
2010-06-15 13:20:00,23.85,23.86,23.78,23.78,1900.0,23.5864,23.5963,23.5172,23.5172,1900.0
2010-06-15 13:25:00,23.77,23.78,23.75,23.76,700.0,23.5073,23.5172,23.4875,23.4974,700.0
2010-06-15 13:30:00,23.76,23.76,23.74,23.76,2900.0,23.4974,23.4974,23.4777,23.4974,2900.0
2010-06-15 13:35:00,23.75,23.79,23.75,23.79,1500.0,23.4875,23.5271,23.4875,23.5271,1500.0
2010-06-15 13:40:00,23.78,23.79,23.75,23.75,1100.0,23.5172,23.5271,23.4875,23.4875,1100.0
2010-06-15 13:45:00,23.76,23.77,23.75,23.76,400.0,23.4974,23.5073,23.4875,23.4974,400.0
2010-06-15 13:50:00,23.77,23.77,23.72,23.72,2800.0,23.5073,23.5073,23.4579,23.4579,2800.0
2010-06-15 13:55:00,23.72,23.78,23.72,23.78,1600.0,23.4579,23.5172,23.4579,23.5172,1600.0
2010-06-15 14:00:00,23.79,23.83,23.78,23.81,2500.0,23.5271,23.5667,23.5172,23.5469,2500.0
2010-06-15 14:05:00,23.81,23.86,23.79,23.84,1700.0,23.5469,23.5963,23.5271,23.5766,1700.0
2010-06-15 14:10:00,23.84,23.84,23.84,23.84,500.0,23.5766,23.5766,23.5766,23.5766,500.0
2010-06-15 14:15:00,23.84,23.94,23.84,23.94,3500.0,23.5766,23.6754,23.5766,23.6754,3500.0
2010-06-15 14:20:00,23.95,23.96,23.92,23.92,3300.0,23.6853,23.6952,23.6557,23.6557,3300.0
2010-06-15 14:25:00,23.9,23.94,23.89,23.9,2500.0,23.6359,23.6754,23.626,23.6359,2500.0
2010-06-15 14:30:00,23.93,23.93,23.9,23.91,2400.0,23.6656,23.6656,23.6359,23.6458,2400.0
2010-06-15 14:35:00,23.93,23.94,23.9,23.9,2100.0,23.6656,23.6754,23.6359,23.6359,2100.0
2010-06-15 14:40:00,23.89,23.91,23.87,23.89,1900.0,23.626,23.6458,23.6062,23.626,1900.0
2010-06-15 14:45:00,23.88,23.89,23.83,23.86,2200.0,23.6161,23.626,23.5667,23.5963,2200.0
2010-06-15 14:50:00,23.88,23.91,23.86,23.89,6000.0,23.6161,23.6458,23.5963,23.626,6000.0
2010-06-15 14:55:00,23.91,23.95,23.87,23.94,15000.0,23.6458,23.6853,23.6062,23.6754,15000.0
2010-06-15 15:00:00,23.95,23.99,23.94,23.99,17500.0,23.6853,23.7249,23.6754,23.7249,17500.0
2010-06-15 15:05:00,24.0,24.03,23.94,23.97,19400.0,23.7348,23.7645,23.6754,23.7051,19400.0
2010-06-15 15:10:00,23.97,24.01,23.96,24.0,8700.0,23.7051,23.7447,23.6952,23.7348,8700.0
2010-06-15 15:15:00,24.0,24.02,23.99,24.02,16500.0,23.7348,23.7546,23.7249,23.7546,16500.0
2010-06-15 15:20:00,24.01,24.02,24.0,24.02,4500.0,23.7447,23.7546,23.7348,23.7546,4500.0
2010-06-15 15:25:00,24.03,24.03,24.0,24.0,4200.0,23.7645,23.7645,23.7348,23.7348,4200.0
2010-06-15 15:30:00,24.01,24.03,23.99,24.01,12200.0,23.7447,23.7645,23.7249,23.7447,12200.0
2010-06-15 15:35:00,24.01,24.05,24.0,24.04,10100.0,23.7447,23.7842,23.7348,23.7743,10100.0
2010-06-15 15:40:00,24.03,24.05,24.0,24.03,14600.0,23.7645,23.7842,23.7348,23.7645,14600.0
2010-06-15 15:45:00,24.04,24.06,24.02,24.05,18600.0,23.7743,23.7941,23.7546,23.7842,18600.0
2010-06-15 15:50:00,24.05,24.1,24.03,24.09,16100.0,23.7842,23.8337,23.7645,23.8238,16100.0
2010-06-15 15:55:00,24.08,24.08,24.03,24.04,22200.0,23.8139,23.8139,23.7645,23.7743,22200.0
2010-06-16 09:30:00,23.88,23.99,23.65,23.98,5000.0,23.6161,23.7249,23.3887,23.715,5000.0
2010-06-16 09:35:00,23.98,24.11,23.97,24.06,2200.0,23.715,23.8436,23.7051,23.7941,2200.0
2010-06-16 09:40:00,24.06,24.06,23.94,23.98,3300.0,23.7941,23.7941,23.6754,23.715,3300.0
2010-06-16 09:45:00,23.99,24.01,23.97,24.0,2700.0,23.7249,23.7447,23.7051,23.7348,2700.0
2010-06-16 09:50:00,24.0,24.0,23.93,23.95,2900.0,23.7348,23.7348,23.6656,23.6853,2900.0
2010-06-16 09:55:00,23.94,23.98,23.93,23.98,2000.0,23.6754,23.715,23.6656,23.715,2000.0
2010-06-16 10:00:00,23.96,24.01,23.96,24.01,1200.0,23.6952,23.7447,23.6952,23.7447,1200.0
2010-06-16 10:05:00,23.99,24.01,23.96,23.96,2900.0,23.7249,23.7447,23.6952,23.6952,2900.0
2010-06-16 10:10:00,23.97,23.98,23.94,23.98,2700.0,23.7051,23.715,23.6754,23.715,2700.0
2010-06-16 10:15:00,23.99,24.01,23.99,23.99,500.0,23.7249,23.7447,23.7249,23.7249,500.0
2010-06-16 10:20:00,23.98,23.98,23.92,23.94,1200.0,23.715,23.715,23.6557,23.6754,1200.0
2010-06-16 10:25:00,23.94,23.94,23.93,23.93,400.0,23.6754,23.6754,23.6656,23.6656,400.0
2010-06-16 10:30:00,23.9,23.91,23.85,23.86,1500.0,23.6359,23.6458,23.5864,23.5963,1500.0
2010-06-16 10:35:00,23.85,23.89,23.85,23.88,1900.0,23.5864,23.626,23.5864,23.6161,1900.0
2010-06-16 10:40:00,23.88,23.99,23.88,23.99,4400.0,23.6161,23.7249,23.6161,23.7249,4400.0
2010-06-16 10:45:00,23.99,24.0,23.98,23.99,2100.0,23.7249,23.7348,23.715,23.7249,2100.0
2010-06-16 10:50:00,23.98,24.03,23.97,24.03,4200.0,23.715,23.7645,23.7051,23.7645,4200.0
2010-06-16 10:55:00,24.03,24.11,24.0,24.1,5400.0,23.7645,23.8436,23.7348,23.8337,5400.0
2010-06-16 11:00:00,24.1,24.1,24.08,24.08,3600.0,23.8337,23.8337,23.8139,23.8139,3600.0
2010-06-16 11:05:00,24.09,24.16,24.09,24.16,3000.0,23.8238,23.893,23.8238,23.893,3000.0
2010-06-16 11:10:00,24.17,24.18,24.13,24.14,5300.0,23.9029,23.9128,23.8633,23.8732,5300.0
2010-06-16 11:15:00,24.14,24.21,24.14,24.15,4100.0,23.8732,23.9425,23.8732,23.8831,4100.0
2010-06-16 11:20:00,24.15,24.17,24.15,24.17,2500.0,23.8831,23.9029,23.8831,23.9029,2500.0
2010-06-16 11:25:00,24.17,24.18,24.17,24.18,5100.0,23.9029,23.9128,23.9029,23.9128,5100.0
2010-06-16 11:30:00,24.19,24.2,24.14,24.14,3000.0,23.9227,23.9326,23.8732,23.8732,3000.0
2010-06-16 11:35:00,24.14,24.15,24.12,24.14,2200.0,23.8732,23.8831,23.8535,23.8732,2200.0
2010-06-16 11:40:00,24.14,24.15,24.11,24.15,4100.0,23.8732,23.8831,23.8436,23.8831,4100.0
2010-06-16 11:45:00,24.15,24.15,24.11,24.11,2400.0,23.8831,23.8831,23.8436,23.8436,2400.0
2010-06-16 11:50:00,24.12,24.16,24.11,24.16,2200.0,23.8535,23.893,23.8436,23.893,2200.0
2010-06-16 11:55:00,24.16,24.17,24.12,24.13,6800.0,23.893,23.9029,23.8535,23.8633,6800.0
2010-06-16 12:00:00,24.13,24.19,24.13,24.19,2900.0,23.8633,23.9227,23.8633,23.9227,2900.0
2010-06-16 12:05:00,24.23,24.23,24.2,24.22,2400.0,23.9622,23.9622,23.9326,23.9524,2400.0
2010-06-16 12:10:00,24.22,24.22,24.18,24.2,1600.0,23.9524,23.9524,23.9128,23.9326,1600.0
2010-06-16 12:15:00,24.21,24.24,24.2,24.23,3500.0,23.9425,23.9721,23.9326,23.9622,3500.0
2010-06-16 12:20:00,24.23,24.27,24.23,24.25,2500.0,23.9622,24.0018,23.9622,23.982,2500.0
2010-06-16 12:25:00,24.26,24.28,24.25,24.28,3100.0,23.9919,24.0117,23.982,24.0117,3100.0
2010-06-16 12:30:00,24.29,24.3,24.26,24.26,2900.0,24.0216,24.0315,23.9919,23.9919,2900.0
2010-06-16 12:35:00,24.27,24.27,24.26,24.26,1500.0,24.0018,24.0018,23.9919,23.9919,1500.0
2010-06-16 12:40:00,24.26,24.26,24.16,24.2,4200.0,23.9919,23.9919,23.893,23.9326,4200.0
2010-06-16 12:45:00,24.21,24.21,24.15,24.15,2300.0,23.9425,23.9425,23.8831,23.8831,2300.0
2010-06-16 12:50:00,24.14,24.14,24.11,24.11,1200.0,23.8732,23.8732,23.8436,23.8436,1200.0
2010-06-16 12:55:00,24.12,24.13,24.12,24.12,2000.0,23.8535,23.8633,23.8535,23.8535,2000.0
2010-06-16 13:00:00,24.12,24.12,24.08,24.11,4500.0,23.8535,23.8535,23.8139,23.8436,4500.0
2010-06-16 13:05:00,24.12,24.13,24.09,24.12,4000.0,23.8535,23.8633,23.8238,23.8535,4000.0
2010-06-16 13:10:00,24.12,24.12,24.07,24.07,1300.0,23.8535,23.8535,23.804,23.804,1300.0
2010-06-16 13:15:00,24.07,24.07,24.05,24.05,3000.0,23.804,23.804,23.7842,23.7842,3000.0
2010-06-16 13:20:00,24.08,24.15,24.08,24.15,11900.0,23.8139,23.8831,23.8139,23.8831,11900.0
2010-06-16 13:25:00,24.19,24.2,24.11,24.13,4500.0,23.9227,23.9326,23.8436,23.8633,4500.0
2010-06-16 13:30:00,24.13,24.13,24.03,24.04,4800.0,23.8633,23.8633,23.7645,23.7743,4800.0
2010-06-16 13:35:00,24.05,24.12,24.05,24.12,1900.0,23.7842,23.8535,23.7842,23.8535,1900.0
2010-06-16 13:40:00,24.12,24.12,24.04,24.04,3500.0,23.8535,23.8535,23.7743,23.7743,3500.0
2010-06-16 13:45:00,24.05,24.1,24.05,24.09,6000.0,23.7842,23.8337,23.7842,23.8238,6000.0
2010-06-16 13:50:00,24.11,24.17,24.1,24.17,3100.0,23.8436,23.9029,23.8337,23.9029,3100.0
2010-06-16 13:55:00,24.17,24.18,24.15,24.17,1800.0,23.9029,23.9128,23.8831,23.9029,1800.0
2010-06-16 14:00:00,24.17,24.27,24.17,24.27,3900.0,23.9029,24.0018,23.9029,24.0018,3900.0
2010-06-16 14:05:00,24.27,24.27,24.24,24.26,2500.0,24.0018,24.0018,23.9721,23.9919,2500.0
2010-06-16 14:10:00,24.26,24.27,24.2,24.22,3900.0,23.9919,24.0018,23.9326,23.9524,3900.0
2010-06-16 14:15:00,24.23,24.23,24.21,24.21,3600.0,23.9622,23.9622,23.9425,23.9425,3600.0
2010-06-16 14:20:00,24.2,24.22,24.19,24.21,5100.0,23.9326,23.9524,23.9227,23.9425,5100.0
2010-06-16 14:25:00,24.21,24.21,24.17,24.18,1800.0,23.9425,23.9425,23.9029,23.9128,1800.0
2010-06-16 14:30:00,24.18,24.19,24.15,24.15,10600.0,23.9128,23.9227,23.8831,23.8831,10600.0
2010-06-16 14:35:00,24.15,24.16,24.12,24.12,5500.0,23.8831,23.893,23.8535,23.8535,5500.0
2010-06-16 14:40:00,24.12,24.15,24.07,24.15,5400.0,23.8535,23.8831,23.804,23.8831,5400.0
2010-06-16 14:45:00,24.15,24.15,24.05,24.12,12000.0,23.8831,23.8831,23.7842,23.8535,12000.0
2010-06-16 14:50:00,24.13,24.14,24.04,24.04,13200.0,23.8633,23.8732,23.7743,23.7743,13200.0
2010-06-16 14:55:00,24.06,24.08,24.01,24.04,13600.0,23.7941,23.8139,23.7447,23.7743,13600.0
2010-06-16 15:00:00,24.04,24.04,23.96,24.01,7000.0,23.7743,23.7743,23.6952,23.7447,7000.0
2010-06-16 15:05:00,24.01,24.03,23.97,23.97,4500.0,23.7447,23.7645,23.7051,23.7051,4500.0
2010-06-16 15:10:00,23.99,24.01,23.97,24.0,5300.0,23.7249,23.7447,23.7051,23.7348,5300.0
2010-06-16 15:15:00,24.01,24.01,23.9,23.91,7400.0,23.7447,23.7447,23.6359,23.6458,7400.0
2010-06-16 15:20:00,23.9,23.9,23.81,23.82,7100.0,23.6359,23.6359,23.5469,23.5568,7100.0
2010-06-16 15:25:00,23.83,23.95,23.83,23.9,6000.0,23.5667,23.6853,23.5667,23.6359,6000.0
2010-06-16 15:30:00,23.9,23.95,23.89,23.95,7500.0,23.6359,23.6853,23.626,23.6853,7500.0
2010-06-16 15:35:00,23.95,24.01,23.94,24.01,11800.0,23.6853,23.7447,23.6754,23.7447,11800.0
2010-06-16 15:40:00,24.02,24.02,23.97,24.01,11400.0,23.7546,23.7546,23.7051,23.7447,11400.0
2010-06-16 15:45:00,24.01,24.09,24.01,24.05,15000.0,23.7447,23.8238,23.7447,23.7842,15000.0
2010-06-16 15:50:00,24.05,24.06,24.01,24.05,12100.0,23.7842,23.7941,23.7447,23.7842,12100.0
2010-06-16 15:55:00,24.06,24.09,24.02,24.03,19900.0,23.7941,23.8238,23.7546,23.7645,19900.0
2010-06-17 09:30:00,24.23,24.34,24.12,24.34,10400.0,23.9622,24.071,23.8535,24.071,10400.0
2010-06-17 09:35:00,24.32,24.44,24.32,24.41,15100.0,24.0512,24.1699,24.0512,24.1403,15100.0
2010-06-17 09:40:00,24.39,24.4,24.31,24.36,13900.0,24.1205,24.1304,24.0414,24.0908,13900.0
2010-06-17 09:45:00,24.35,24.55,24.35,24.48,10600.0,24.0809,24.2787,24.0809,24.2095,10600.0
2010-06-17 09:50:00,24.48,24.55,24.46,24.47,8400.0,24.2095,24.2787,24.1897,24.1996,8400.0
2010-06-17 09:55:00,24.48,24.6,24.48,24.52,8900.0,24.2095,24.3282,24.2095,24.249,8900.0
2010-06-17 10:00:00,24.5,24.51,24.29,24.47,11400.0,24.2293,24.2391,24.0216,24.1996,11400.0
2010-06-17 10:05:00,24.48,24.51,24.4,24.4,6600.0,24.2095,24.2391,24.1304,24.1304,6600.0
2010-06-17 10:10:00,24.4,24.4,24.33,24.35,7400.0,24.1304,24.1304,24.0611,24.0809,7400.0
2010-06-17 10:15:00,24.35,24.43,24.32,24.43,7300.0,24.0809,24.16,24.0512,24.16,7300.0
2010-06-17 10:20:00,24.43,24.47,24.41,24.46,6100.0,24.16,24.1996,24.1403,24.1897,6100.0
2010-06-17 10:25:00,24.46,24.49,24.38,24.41,6300.0,24.1897,24.2194,24.1106,24.1403,6300.0
2010-06-17 10:30:00,24.41,24.43,24.36,24.42,7300.0,24.1403,24.16,24.0908,24.1501,7300.0
2010-06-17 10:35:00,24.42,24.48,24.36,24.47,8200.0,24.1501,24.2095,24.0908,24.1996,8200.0
2010-06-17 10:40:00,24.48,24.52,24.44,24.46,6000.0,24.2095,24.249,24.1699,24.1897,6000.0
2010-06-17 10:45:00,24.47,24.5,24.38,24.5,6200.0,24.1996,24.2293,24.1106,24.2293,6200.0
2010-06-17 10:50:00,24.5,24.51,24.47,24.5,5100.0,24.2293,24.2391,24.1996,24.2293,5100.0
2010-06-17 10:55:00,24.5,24.55,24.48,24.5,3900.0,24.2293,24.2787,24.2095,24.2293,3900.0
2010-06-17 11:00:00,24.52,24.52,24.45,24.51,4900.0,24.249,24.249,24.1798,24.2391,4900.0
2010-06-17 11:05:00,24.54,24.57,24.51,24.55,3200.0,24.2688,24.2985,24.2391,24.2787,3200.0
2010-06-17 11:10:00,24.58,24.63,24.54,24.54,5100.0,24.3084,24.3578,24.2688,24.2688,5100.0
2010-06-17 11:15:00,24.53,24.55,24.51,24.53,1700.0,24.2589,24.2787,24.2391,24.2589,1700.0
2010-06-17 11:20:00,24.53,24.59,24.53,24.54,1700.0,24.2589,24.3183,24.2589,24.2688,1700.0
2010-06-17 11:25:00,24.56,24.56,24.51,24.55,44800.0,24.2886,24.2886,24.2391,24.2787,44800.0
2010-06-17 11:30:00,24.55,24.65,24.54,24.65,3600.0,24.2787,24.3776,24.2688,24.3776,3600.0
2010-06-17 11:35:00,24.66,24.69,24.66,24.67,2500.0,24.3875,24.4172,24.3875,24.3974,2500.0
2010-06-17 11:40:00,24.7,24.72,24.69,24.72,2300.0,24.427,24.4468,24.4172,24.4468,2300.0
2010-06-17 11:45:00,24.71,24.79,24.68,24.74,3900.0,24.4369,24.5161,24.4073,24.4666,3900.0
2010-06-17 11:50:00,24.74,24.75,24.7,24.72,1600.0,24.4666,24.4765,24.427,24.4468,1600.0
2010-06-17 11:55:00,24.73,24.75,24.7,24.75,1800.0,24.4567,24.4765,24.427,24.4765,1800.0
2010-06-17 12:00:00,24.76,24.76,24.6,24.62,8400.0,24.4864,24.4864,24.3282,24.3479,8400.0
2010-06-17 12:05:00,24.62,24.67,24.61,24.65,5600.0,24.3479,24.3974,24.338,24.3776,5600.0
2010-06-17 12:10:00,24.65,24.65,24.54,24.57,3800.0,24.3776,24.3776,24.2688,24.2985,3800.0
2010-06-17 12:15:00,24.58,24.58,24.5,24.5,2600.0,24.3084,24.3084,24.2293,24.2293,2600.0
2010-06-17 12:20:00,24.5,24.5,24.49,24.5,2700.0,24.2293,24.2293,24.2194,24.2293,2700.0
2010-06-17 12:25:00,24.52,24.52,24.43,24.43,3100.0,24.249,24.249,24.16,24.16,3100.0
2010-06-17 12:30:00,24.45,24.51,24.44,24.51,3900.0,24.1798,24.2391,24.1699,24.2391,3900.0
2010-06-17 12:35:00,24.52,24.52,24.48,24.5,3500.0,24.249,24.249,24.2095,24.2293,3500.0
2010-06-17 12:40:00,24.49,24.49,24.49,24.49,1600.0,24.2194,24.2194,24.2194,24.2194,1600.0
2010-06-17 12:45:00,24.48,24.48,24.38,24.42,6800.0,24.2095,24.2095,24.1106,24.1501,6800.0
2010-06-17 12:50:00,24.46,24.51,24.46,24.49,20300.0,24.1897,24.2391,24.1897,24.2194,20300.0
2010-06-17 12:55:00,24.47,24.47,24.44,24.47,2200.0,24.1996,24.1996,24.1699,24.1996,2200.0
2010-06-17 13:00:00,24.48,24.48,24.45,24.45,3900.0,24.2095,24.2095,24.1798,24.1798,3900.0
2010-06-17 13:05:00,24.46,24.5,24.46,24.5,5900.0,24.1897,24.2293,24.1897,24.2293,5900.0
2010-06-17 13:10:00,24.5,24.51,24.47,24.51,3400.0,24.2293,24.2391,24.1996,24.2391,3400.0
2010-06-17 13:15:00,24.52,24.52,24.5,24.51,1600.0,24.249,24.249,24.2293,24.2391,1600.0
2010-06-17 13:20:00,24.5,24.51,24.43,24.49,15100.0,24.2293,24.2391,24.16,24.2194,15100.0
2010-06-17 13:25:00,24.5,24.51,24.48,24.5,5100.0,24.2293,24.2391,24.2095,24.2293,5100.0
2010-06-17 13:30:00,24.5,24.5,24.49,24.5,4000.0,24.2293,24.2293,24.2194,24.2293,4000.0
2010-06-17 13:35:00,24.5,24.52,24.5,24.51,3100.0,24.2293,24.249,24.2293,24.2391,3100.0
2010-06-17 13:40:00,24.5,24.5,24.48,24.48,4100.0,24.2293,24.2293,24.2095,24.2095,4100.0
2010-06-17 13:45:00,24.5,24.52,24.48,24.52,4800.0,24.2293,24.249,24.2095,24.249,4800.0
2010-06-17 13:50:00,24.53,24.55,24.52,24.52,2700.0,24.2589,24.2787,24.249,24.249,2700.0
2010-06-17 13:55:00,24.55,24.63,24.54,24.61,3600.0,24.2787,24.3578,24.2688,24.338,3600.0
2010-06-17 14:00:00,24.6,24.64,24.58,24.6,3500.0,24.3282,24.3677,24.3084,24.3282,3500.0
2010-06-17 14:05:00,24.6,24.61,24.53,24.53,3900.0,24.3282,24.338,24.2589,24.2589,3900.0
2010-06-17 14:10:00,24.53,24.55,24.52,24.54,3000.0,24.2589,24.2787,24.249,24.2688,3000.0
2010-06-17 14:15:00,24.52,24.52,24.5,24.5,3200.0,24.249,24.249,24.2293,24.2293,3200.0
2010-06-17 14:20:00,24.5,24.54,24.5,24.54,4400.0,24.2293,24.2688,24.2293,24.2688,4400.0
2010-06-17 14:25:00,24.53,24.53,24.48,24.48,2800.0,24.2589,24.2589,24.2095,24.2095,2800.0
2010-06-17 14:30:00,24.49,24.54,24.49,24.52,5500.0,24.2194,24.2688,24.2194,24.249,5500.0
2010-06-17 14:35:00,24.52,24.55,24.5,24.5,2800.0,24.249,24.2787,24.2293,24.2293,2800.0
2010-06-17 14:40:00,24.5,24.51,24.45,24.45,9100.0,24.2293,24.2391,24.1798,24.1798,9100.0
2010-06-17 14:45:00,24.47,24.52,24.47,24.5,8600.0,24.1996,24.249,24.1996,24.2293,8600.0
2010-06-17 14:50:00,24.51,24.52,24.5,24.5,3700.0,24.2391,24.249,24.2293,24.2293,3700.0
2010-06-17 14:55:00,24.5,24.51,24.5,24.5,3200.0,24.2293,24.2391,24.2293,24.2293,3200.0
2010-06-17 15:00:00,24.5,24.52,24.49,24.5,9500.0,24.2293,24.249,24.2194,24.2293,9500.0
2010-06-17 15:05:00,24.5,24.51,24.49,24.51,5800.0,24.2293,24.2391,24.2194,24.2391,5800.0
2010-06-17 15:10:00,24.5,24.52,24.48,24.5,9300.0,24.2293,24.249,24.2095,24.2293,9300.0
2010-06-17 15:15:00,24.5,24.52,24.49,24.52,7700.0,24.2293,24.249,24.2194,24.249,7700.0
2010-06-17 15:20:00,24.52,24.53,24.46,24.5,12300.0,24.249,24.2589,24.1897,24.2293,12300.0
2010-06-17 15:25:00,24.5,24.51,24.49,24.5,12900.0,24.2293,24.2391,24.2194,24.2293,12900.0
2010-06-17 15:30:00,24.5,24.63,24.5,24.62,12800.0,24.2293,24.3578,24.2293,24.3479,12800.0
2010-06-17 15:35:00,24.62,24.62,24.54,24.58,7200.0,24.3479,24.3479,24.2688,24.3084,7200.0
2010-06-17 15:40:00,24.59,24.59,24.53,24.54,5000.0,24.3183,24.3183,24.2589,24.2688,5000.0
2010-06-17 15:45:00,24.54,24.58,24.53,24.56,7100.0,24.2688,24.3084,24.2589,24.2886,7100.0
2010-06-17 15:50:00,24.58,24.65,24.57,24.61,10200.0,24.3084,24.3776,24.2985,24.338,10200.0
2010-06-17 15:55:00,24.61,24.62,24.58,24.59,10900.0,24.338,24.3479,24.3084,24.3183,10900.0
2010-06-18 09:30:00,24.61,24.76,24.49,24.51,142500.0,24.338,24.4864,24.2194,24.2391,142500.0
2010-06-18 09:35:00,24.54,24.61,24.54,24.61,1900.0,24.2688,24.338,24.2688,24.338,1900.0
2010-06-18 09:40:00,24.66,24.7,24.56,24.64,7300.0,24.3875,24.427,24.2886,24.3677,7300.0
2010-06-18 09:45:00,24.67,24.76,24.67,24.76,9100.0,24.3974,24.4864,24.3974,24.4864,9100.0
2010-06-18 09:50:00,24.76,24.77,24.72,24.75,8000.0,24.4864,24.4963,24.4468,24.4765,8000.0
2010-06-18 09:55:00,24.75,24.79,24.72,24.77,7500.0,24.4765,24.5161,24.4468,24.4963,7500.0
2010-06-18 10:00:00,24.78,24.83,24.77,24.83,7400.0,24.5062,24.5556,24.4963,24.5556,7400.0
2010-06-18 10:05:00,24.83,24.88,24.8,24.88,7000.0,24.5556,24.6051,24.5259,24.6051,7000.0
2010-06-18 10:10:00,24.89,24.94,24.87,24.87,7600.0,24.6149,24.6644,24.5952,24.5952,7600.0
2010-06-18 10:15:00,24.85,24.89,24.84,24.84,6400.0,24.5754,24.6149,24.5655,24.5655,6400.0
2010-06-18 10:20:00,24.83,24.89,24.78,24.89,9300.0,24.5556,24.6149,24.5062,24.6149,9300.0
2010-06-18 10:25:00,24.9,25.0,24.9,24.97,8100.0,24.6248,24.7237,24.6248,24.6941,8100.0
2010-06-18 10:30:00,24.97,25.02,24.95,25.0,7300.0,24.6941,24.7435,24.6743,24.7237,7300.0
2010-06-18 10:35:00,25.01,25.01,24.94,24.99,5800.0,24.7336,24.7336,24.6644,24.7138,5800.0
2010-06-18 10:40:00,24.98,24.98,24.9,24.91,7200.0,24.704,24.704,24.6248,24.6347,7200.0
2010-06-18 10:45:00,24.92,24.99,24.92,24.99,4700.0,24.6446,24.7138,24.6446,24.7138,4700.0
2010-06-18 10:50:00,25.0,25.02,24.99,25.0,2100.0,24.7237,24.7435,24.7138,24.7237,2100.0
2010-06-18 10:55:00,24.99,25.06,24.98,25.0,9500.0,24.7138,24.7831,24.704,24.7237,9500.0
2010-06-18 11:00:00,24.99,25.02,24.95,24.95,5500.0,24.7138,24.7435,24.6743,24.6743,5500.0
2010-06-18 11:05:00,24.95,24.97,24.94,24.94,4100.0,24.6743,24.6941,24.6644,24.6644,4100.0
2010-06-18 11:10:00,24.94,24.95,24.82,24.85,9300.0,24.6644,24.6743,24.5457,24.5754,9300.0
2010-06-18 11:15:00,24.85,24.85,24.81,24.81,7500.0,24.5754,24.5754,24.5358,24.5358,7500.0
2010-06-18 11:20:00,24.82,24.83,24.8,24.8,2300.0,24.5457,24.5556,24.5259,24.5259,2300.0
2010-06-18 11:25:00,24.81,24.81,24.74,24.75,4400.0,24.5358,24.5358,24.4666,24.4765,4400.0
2010-06-18 11:30:00,24.74,24.74,24.7,24.7,4300.0,24.4666,24.4666,24.427,24.427,4300.0
2010-06-18 11:35:00,24.7,24.71,24.66,24.66,4300.0,24.427,24.4369,24.3875,24.3875,4300.0
2010-06-18 11:40:00,24.66,24.66,24.63,24.64,3700.0,24.3875,24.3875,24.3578,24.3677,3700.0
2010-06-18 11:45:00,24.65,24.67,24.64,24.67,2600.0,24.3776,24.3974,24.3677,24.3974,2600.0
2010-06-18 11:50:00,24.68,24.68,24.64,24.64,3000.0,24.4073,24.4073,24.3677,24.3677,3000.0
2010-06-18 11:55:00,24.64,24.66,24.62,24.63,4600.0,24.3677,24.3875,24.3479,24.3578,4600.0
2010-06-18 12:00:00,24.63,24.67,24.63,24.64,3800.0,24.3578,24.3974,24.3578,24.3677,3800.0
2010-06-18 12:05:00,24.64,24.64,24.56,24.58,3500.0,24.3677,24.3677,24.2886,24.3084,3500.0
2010-06-18 12:10:00,24.58,24.58,24.55,24.56,3600.0,24.3084,24.3084,24.2787,24.2886,3600.0
2010-06-18 12:15:00,24.56,24.58,24.56,24.57,2900.0,24.2886,24.3084,24.2886,24.2985,2900.0
2010-06-18 12:20:00,24.57,24.57,24.45,24.47,4500.0,24.2985,24.2985,24.1798,24.1996,4500.0
2010-06-18 12:25:00,24.46,24.46,24.44,24.44,2800.0,24.1897,24.1897,24.1699,24.1699,2800.0
2010-06-18 12:30:00,24.43,24.44,24.34,24.4,4300.0,24.16,24.1699,24.071,24.1304,4300.0
2010-06-18 12:35:00,24.4,24.42,24.37,24.37,2400.0,24.1304,24.1501,24.1007,24.1007,2400.0
2010-06-18 12:40:00,24.37,24.37,24.31,24.33,6800.0,24.1007,24.1007,24.0414,24.0611,6800.0
2010-06-18 12:45:00,24.35,24.35,24.29,24.34,6000.0,24.0809,24.0809,24.0216,24.071,6000.0
2010-06-18 12:50:00,24.34,24.35,24.31,24.34,9000.0,24.071,24.0809,24.0414,24.071,9000.0
2010-06-18 12:55:00,24.33,24.33,24.29,24.31,4900.0,24.0611,24.0611,24.0216,24.0414,4900.0
2010-06-18 13:00:00,24.31,24.43,24.3,24.43,8300.0,24.0414,24.16,24.0315,24.16,8300.0
2010-06-18 13:05:00,24.42,24.42,24.36,24.38,3400.0,24.1501,24.1501,24.0908,24.1106,3400.0
2010-06-18 13:10:00,24.37,24.41,24.37,24.41,5600.0,24.1007,24.1403,24.1007,24.1403,5600.0
2010-06-18 13:15:00,24.42,24.48,24.42,24.46,6500.0,24.1501,24.2095,24.1501,24.1897,6500.0
2010-06-18 13:20:00,24.46,24.46,24.41,24.43,3900.0,24.1897,24.1897,24.1403,24.16,3900.0
2010-06-18 13:25:00,24.44,24.44,24.37,24.38,3100.0,24.1699,24.1699,24.1007,24.1106,3100.0
2010-06-18 13:30:00,24.38,24.39,24.36,24.39,5900.0,24.1106,24.1205,24.0908,24.1205,5900.0
2010-06-18 13:35:00,24.4,24.45,24.4,24.44,2900.0,24.1304,24.1798,24.1304,24.1699,2900.0
2010-06-18 13:40:00,24.44,24.48,24.43,24.43,2700.0,24.1699,24.2095,24.16,24.16,2700.0
2010-06-18 13:45:00,24.43,24.43,24.37,24.38,10600.0,24.16,24.16,24.1007,24.1106,10600.0
2010-06-18 13:50:00,24.39,24.42,24.37,24.41,4500.0,24.1205,24.1501,24.1007,24.1403,4500.0
2010-06-18 13:55:00,24.43,24.46,24.43,24.43,3700.0,24.16,24.1897,24.16,24.16,3700.0
2010-06-18 14:00:00,24.45,24.45,24.43,24.44,2800.0,24.1798,24.1798,24.16,24.1699,2800.0
2010-06-18 14:05:00,24.44,24.44,24.42,24.42,3800.0,24.1699,24.1699,24.1501,24.1501,3800.0
2010-06-18 14:10:00,24.41,24.48,24.41,24.48,6900.0,24.1403,24.2095,24.1403,24.2095,6900.0
2010-06-18 14:15:00,24.49,24.52,24.47,24.5,4800.0,24.2194,24.249,24.1996,24.2293,4800.0
2010-06-18 14:20:00,24.5,24.5,24.43,24.44,4000.0,24.2293,24.2293,24.16,24.1699,4000.0
2010-06-18 14:25:00,24.44,24.47,24.43,24.46,3700.0,24.1699,24.1996,24.16,24.1897,3700.0
2010-06-18 14:30:00,24.46,24.46,24.37,24.37,5300.0,24.1897,24.1897,24.1007,24.1007,5300.0
2010-06-18 14:35:00,24.38,24.45,24.37,24.45,7000.0,24.1106,24.1798,24.1007,24.1798,7000.0
2010-06-18 14:40:00,24.46,24.51,24.46,24.49,5800.0,24.1897,24.2391,24.1897,24.2194,5800.0
2010-06-18 14:45:00,24.5,24.53,24.5,24.51,3900.0,24.2293,24.2589,24.2293,24.2391,3900.0
2010-06-18 14:50:00,24.51,24.53,24.51,24.51,3200.0,24.2391,24.2589,24.2391,24.2391,3200.0
2010-06-18 14:55:00,24.52,24.53,24.51,24.51,2900.0,24.249,24.2589,24.2391,24.2391,2900.0
2010-06-18 15:00:00,24.51,24.51,24.46,24.46,2600.0,24.2391,24.2391,24.1897,24.1897,2600.0
2010-06-18 15:05:00,24.44,24.47,24.43,24.43,6000.0,24.1699,24.1996,24.16,24.16,6000.0
2010-06-18 15:10:00,24.44,24.47,24.44,24.47,3300.0,24.1699,24.1996,24.1699,24.1996,3300.0
2010-06-18 15:15:00,24.47,24.47,24.44,24.44,4000.0,24.1996,24.1996,24.1699,24.1699,4000.0
2010-06-18 15:20:00,24.44,24.47,24.43,24.46,4600.0,24.1699,24.1996,24.16,24.1897,4600.0
2010-06-18 15:25:00,24.45,24.49,24.45,24.49,3300.0,24.1798,24.2194,24.1798,24.2194,3300.0
2010-06-18 15:30:00,24.49,24.49,24.43,24.43,6000.0,24.2194,24.2194,24.16,24.16,6000.0
2010-06-18 15:35:00,24.43,24.45,24.42,24.42,11100.0,24.16,24.1798,24.1501,24.1501,11100.0
2010-06-18 15:40:00,24.42,24.45,24.39,24.39,13200.0,24.1501,24.1798,24.1205,24.1205,13200.0
2010-06-18 15:45:00,24.39,24.42,24.35,24.35,14500.0,24.1205,24.1501,24.0809,24.0809,14500.0
2010-06-18 15:50:00,24.35,24.35,24.27,24.27,12600.0,24.0809,24.0809,24.0018,24.0018,12600.0
2010-06-18 15:55:00,24.29,24.36,24.29,24.32,21600.0,24.0216,24.0908,24.0216,24.0512,21600.0
2010-06-21 09:30:00,24.68,24.69,24.62,24.69,2200.0,24.4073,24.4172,24.3479,24.4172,2200.0
2010-06-21 09:35:00,24.82,24.98,24.82,24.93,6800.0,24.5457,24.704,24.5457,24.6545,6800.0
2010-06-21 09:40:00,24.95,24.95,24.93,24.93,400.0,24.6743,24.6743,24.6545,24.6545,400.0
2010-06-21 09:45:00,24.93,24.93,24.82,24.89,3600.0,24.6545,24.6545,24.5457,24.6149,3600.0
2010-06-21 09:50:00,24.9,25.0,24.9,24.99,1900.0,24.6248,24.7237,24.6248,24.7138,1900.0
2010-06-21 09:55:00,24.99,25.02,24.97,25.02,3600.0,24.7138,24.7435,24.6941,24.7435,3600.0
2010-06-21 10:00:00,25.04,25.04,24.99,25.0,5800.0,24.7633,24.7633,24.7138,24.7237,5800.0
2010-06-21 10:05:00,25.0,25.0,24.95,24.95,3100.0,24.7237,24.7237,24.6743,24.6743,3100.0
2010-06-21 10:10:00,24.97,24.99,24.96,24.99,1500.0,24.6941,24.7138,24.6842,24.7138,1500.0
2010-06-21 10:15:00,25.0,25.0,24.88,24.88,3000.0,24.7237,24.7237,24.6051,24.6051,3000.0
2010-06-21 10:20:00,24.9,24.97,24.9,24.95,26200.0,24.6248,24.6941,24.6248,24.6743,26200.0
2010-06-21 10:25:00,24.95,24.95,24.89,24.93,2400.0,24.6743,24.6743,24.6149,24.6545,2400.0
2010-06-21 10:30:00,24.93,24.93,24.89,24.9,3000.0,24.6545,24.6545,24.6149,24.6248,3000.0
2010-06-21 10:35:00,24.9,24.91,24.88,24.9,1500.0,24.6248,24.6347,24.6051,24.6248,1500.0
2010-06-21 10:40:00,24.91,24.92,24.91,24.91,800.0,24.6347,24.6446,24.6347,24.6347,800.0
2010-06-21 10:45:00,24.93,24.93,24.89,24.9,2300.0,24.6545,24.6545,24.6149,24.6248,2300.0
2010-06-21 10:50:00,24.88,24.9,24.82,24.9,1900.0,24.6051,24.6248,24.5457,24.6248,1900.0
2010-06-21 10:55:00,24.9,24.91,24.89,24.9,1200.0,24.6248,24.6347,24.6149,24.6248,1200.0
2010-06-21 11:00:00,24.9,24.92,24.87,24.9,3100.0,24.6248,24.6446,24.5952,24.6248,3100.0
2010-06-21 11:05:00,24.92,24.93,24.91,24.93,2300.0,24.6446,24.6545,24.6347,24.6545,2300.0
2010-06-21 11:10:00,24.93,24.95,24.92,24.95,800.0,24.6545,24.6743,24.6446,24.6743,800.0
2010-06-21 11:15:00,24.94,24.95,24.94,24.95,1500.0,24.6644,24.6743,24.6644,24.6743,1500.0
2010-06-21 11:20:00,24.95,24.96,24.91,24.91,4700.0,24.6743,24.6842,24.6347,24.6347,4700.0
2010-06-21 11:25:00,24.9,24.92,24.86,24.91,2800.0,24.6248,24.6446,24.5853,24.6347,2800.0
2010-06-21 11:30:00,24.9,24.91,24.9,24.9,2200.0,24.6248,24.6347,24.6248,24.6248,2200.0
2010-06-21 11:35:00,24.9,24.9,24.85,24.85,1400.0,24.6248,24.6248,24.5754,24.5754,1400.0
2010-06-21 11:40:00,24.84,24.89,24.83,24.89,900.0,24.5655,24.6149,24.5556,24.6149,900.0
2010-06-21 11:45:00,24.89,24.89,24.82,24.82,1100.0,24.6149,24.6149,24.5457,24.5457,1100.0
2010-06-21 11:50:00,24.82,24.83,24.76,24.77,2800.0,24.5457,24.5556,24.4864,24.4963,2800.0
2010-06-21 11:55:00,24.78,24.78,24.77,24.77,700.0,24.5062,24.5062,24.4963,24.4963,700.0
2010-06-21 12:00:00,24.78,24.78,24.73,24.73,1200.0,24.5062,24.5062,24.4567,24.4567,1200.0
2010-06-21 12:05:00,24.76,24.76,24.69,24.69,900.0,24.4864,24.4864,24.4172,24.4172,900.0
2010-06-21 12:10:00,24.67,24.7,24.67,24.7,1900.0,24.3974,24.427,24.3974,24.427,1900.0
2010-06-21 12:15:00,24.71,24.72,24.69,24.72,1200.0,24.4369,24.4468,24.4172,24.4468,1200.0
2010-06-21 12:20:00,24.71,24.71,24.67,24.67,1300.0,24.4369,24.4369,24.3974,24.3974,1300.0
2010-06-21 12:25:00,24.67,24.67,24.67,24.67,500.0,24.3974,24.3974,24.3974,24.3974,500.0
2010-06-21 12:30:00,24.66,24.66,24.61,24.63,1200.0,24.3875,24.3875,24.338,24.3578,1200.0
2010-06-21 12:35:00,24.68,24.68,24.63,24.66,1200.0,24.4073,24.4073,24.3578,24.3875,1200.0
2010-06-21 12:40:00,24.66,24.67,24.64,24.67,1700.0,24.3875,24.3974,24.3677,24.3974,1700.0
2010-06-21 12:45:00,24.66,24.69,24.66,24.69,1500.0,24.3875,24.4172,24.3875,24.4172,1500.0
2010-06-21 12:50:00,24.67,24.67,24.61,24.61,2400.0,24.3974,24.3974,24.338,24.338,2400.0
2010-06-21 12:55:00,24.61,24.67,24.6,24.67,1400.0,24.338,24.3974,24.3282,24.3974,1400.0
2010-06-21 13:00:00,24.66,24.67,24.66,24.67,200.0,24.3875,24.3974,24.3875,24.3974,200.0
2010-06-21 13:05:00,24.66,24.66,24.65,24.65,800.0,24.3875,24.3875,24.3776,24.3776,800.0
2010-06-21 13:10:00,24.67,24.67,24.65,24.66,3900.0,24.3974,24.3974,24.3776,24.3875,3900.0
2010-06-21 13:15:00,24.66,24.67,24.66,24.66,900.0,24.3875,24.3974,24.3875,24.3875,900.0
2010-06-21 13:20:00,24.64,24.65,24.64,24.64,1400.0,24.3677,24.3776,24.3677,24.3677,1400.0
2010-06-21 13:25:00,24.64,24.65,24.62,24.64,2200.0,24.3677,24.3776,24.3479,24.3677,2200.0
2010-06-21 13:30:00,24.65,24.65,24.6,24.6,3100.0,24.3776,24.3776,24.3282,24.3282,3100.0
2010-06-21 13:35:00,24.6,24.6,24.56,24.56,1500.0,24.3282,24.3282,24.2886,24.2886,1500.0
2010-06-21 13:40:00,24.56,24.59,24.56,24.58,800.0,24.2886,24.3183,24.2886,24.3084,800.0
2010-06-21 13:45:00,24.58,24.58,24.58,24.58,300.0,24.3084,24.3084,24.3084,24.3084,300.0
2010-06-21 13:50:00,24.6,24.65,24.6,24.63,14700.0,24.3282,24.3776,24.3282,24.3578,14700.0
2010-06-21 13:55:00,24.62,24.63,24.6,24.6,1100.0,24.3479,24.3578,24.3282,24.3282,1100.0
2010-06-21 14:00:00,24.59,24.61,24.59,24.6,1400.0,24.3183,24.338,24.3183,24.3282,1400.0
2010-06-21 14:05:00,24.6,24.62,24.59,24.6,2900.0,24.3282,24.3479,24.3183,24.3282,2900.0
2010-06-21 14:10:00,24.6,24.65,24.6,24.65,4300.0,24.3282,24.3776,24.3282,24.3776,4300.0
2010-06-21 14:15:00,24.65,24.65,24.6,24.6,4600.0,24.3776,24.3776,24.3282,24.3282,4600.0
2010-06-21 14:20:00,24.61,24.63,24.61,24.62,1100.0,24.338,24.3578,24.338,24.3479,1100.0
2010-06-21 14:25:00,24.64,24.64,24.56,24.56,1500.0,24.3677,24.3677,24.2886,24.2886,1500.0
2010-06-21 14:30:00,24.57,24.6,24.57,24.6,600.0,24.2985,24.3282,24.2985,24.3282,600.0
2010-06-21 14:35:00,24.6,24.62,24.59,24.61,2000.0,24.3282,24.3479,24.3183,24.338,2000.0
2010-06-21 14:40:00,24.6,24.6,24.58,24.59,1000.0,24.3282,24.3282,24.3084,24.3183,1000.0
2010-06-21 14:45:00,24.57,24.57,24.55,24.55,1200.0,24.2985,24.2985,24.2787,24.2787,1200.0
2010-06-21 14:50:00,24.56,24.56,24.51,24.52,4000.0,24.2886,24.2886,24.2391,24.249,4000.0
2010-06-21 14:55:00,24.52,24.52,24.49,24.49,600.0,24.249,24.249,24.2194,24.2194,600.0
2010-06-21 15:00:00,24.5,24.55,24.5,24.51,1800.0,24.2293,24.2787,24.2293,24.2391,1800.0
2010-06-21 15:05:00,24.51,24.51,24.41,24.44,3900.0,24.2391,24.2391,24.1403,24.1699,3900.0
2010-06-21 15:10:00,24.43,24.44,24.38,24.38,2100.0,24.16,24.1699,24.1106,24.1106,2100.0
2010-06-21 15:15:00,24.38,24.42,24.28,24.28,4400.0,24.1106,24.1501,24.0117,24.0117,4400.0
2010-06-21 15:20:00,24.29,24.34,24.28,24.31,4400.0,24.0216,24.071,24.0117,24.0414,4400.0
2010-06-21 15:25:00,24.3,24.35,24.29,24.29,2700.0,24.0315,24.0809,24.0216,24.0216,2700.0
2010-06-21 15:30:00,24.3,24.33,24.26,24.33,2600.0,24.0315,24.0611,23.9919,24.0611,2600.0
2010-06-21 15:35:00,24.32,24.32,24.29,24.29,3200.0,24.0512,24.0512,24.0216,24.0216,3200.0
2010-06-21 15:40:00,24.29,24.3,24.12,24.12,9000.0,24.0216,24.0315,23.8535,23.8535,9000.0
2010-06-21 15:45:00,24.12,24.14,24.09,24.12,16500.0,23.8535,23.8732,23.8238,23.8535,16500.0
2010-06-21 15:50:00,24.13,24.23,24.13,24.21,9300.0,23.8633,23.9622,23.8633,23.9425,9300.0
2010-06-21 15:55:00,24.22,24.23,24.13,24.18,34600.0,23.9524,23.9622,23.8633,23.9128,34600.0
2010-06-22 09:30:00,24.14,24.14,24.08,24.12,6600.0,23.8732,23.8732,23.8139,23.8535,6600.0
2010-06-22 09:35:00,24.15,24.35,24.15,24.23,11000.0,23.8831,24.0809,23.8831,23.9622,11000.0
2010-06-22 09:40:00,24.24,24.44,24.24,24.44,2100.0,23.9721,24.1699,23.9721,24.1699,2100.0
2010-06-22 09:45:00,24.5,24.61,24.44,24.45,7000.0,24.2293,24.338,24.1699,24.1798,7000.0
2010-06-22 09:50:00,24.45,24.5,24.39,24.41,2700.0,24.1798,24.2293,24.1205,24.1403,2700.0
2010-06-22 09:55:00,24.38,24.38,24.35,24.36,1900.0,24.1106,24.1106,24.0809,24.0908,1900.0
2010-06-22 10:00:00,24.35,24.35,24.16,24.24,4900.0,24.0809,24.0809,23.893,23.9721,4900.0
2010-06-22 10:05:00,24.24,24.31,24.2,24.29,3500.0,23.9721,24.0414,23.9326,24.0216,3500.0
2010-06-22 10:10:00,24.29,24.37,24.29,24.31,1700.0,24.0216,24.1007,24.0216,24.0414,1700.0
2010-06-22 10:15:00,24.31,24.31,24.18,24.18,1600.0,24.0414,24.0414,23.9128,23.9128,1600.0
2010-06-22 10:20:00,24.12,24.21,24.1,24.21,1900.0,23.8535,23.9425,23.8337,23.9425,1900.0
2010-06-22 10:25:00,24.19,24.31,24.19,24.27,1300.0,23.9227,24.0414,23.9227,24.0018,1300.0
2010-06-22 10:30:00,24.27,24.27,24.16,24.17,2800.0,24.0018,24.0018,23.893,23.9029,2800.0
2010-06-22 10:35:00,24.17,24.18,24.13,24.16,1600.0,23.9029,23.9128,23.8633,23.893,1600.0
2010-06-22 10:40:00,24.19,24.27,24.19,24.25,1400.0,23.9227,24.0018,23.9227,23.982,1400.0
2010-06-22 10:45:00,24.28,24.29,24.24,24.26,1200.0,24.0117,24.0216,23.9721,23.9919,1200.0
2010-06-22 10:50:00,24.24,24.36,24.24,24.36,1900.0,23.9721,24.0908,23.9721,24.0908,1900.0
2010-06-22 10:55:00,24.4,24.4,24.3,24.31,3000.0,24.1304,24.1304,24.0315,24.0414,3000.0
2010-06-22 11:00:00,24.35,24.35,24.32,24.32,2400.0,24.0809,24.0809,24.0512,24.0512,2400.0
2010-06-22 11:05:00,24.32,24.32,24.17,24.17,1600.0,24.0512,24.0512,23.9029,23.9029,1600.0
2010-06-22 11:10:00,24.17,24.22,24.16,24.22,5500.0,23.9029,23.9524,23.893,23.9524,5500.0
2010-06-22 11:15:00,24.23,24.23,24.18,24.18,1300.0,23.9622,23.9622,23.9128,23.9128,1300.0
2010-06-22 11:20:00,24.19,24.22,24.15,24.21,4600.0,23.9227,23.9524,23.8831,23.9425,4600.0
2010-06-22 11:25:00,24.21,24.21,24.14,24.18,4000.0,23.9425,23.9425,23.8732,23.9128,4000.0
2010-06-22 11:30:00,24.18,24.24,24.18,24.24,800.0,23.9128,23.9721,23.9128,23.9721,800.0
2010-06-22 11:35:00,24.24,24.33,24.24,24.32,2100.0,23.9721,24.0611,23.9721,24.0512,2100.0
2010-06-22 11:40:00,24.31,24.31,24.27,24.28,4400.0,24.0414,24.0414,24.0018,24.0117,4400.0
2010-06-22 11:45:00,24.31,24.31,24.28,24.28,1200.0,24.0414,24.0414,24.0117,24.0117,1200.0
2010-06-22 11:50:00,24.3,24.31,24.29,24.29,600.0,24.0315,24.0414,24.0216,24.0216,600.0
2010-06-22 11:55:00,24.29,24.29,24.21,24.21,2700.0,24.0216,24.0216,23.9425,23.9425,2700.0
2010-06-22 12:00:00,24.22,24.23,24.19,24.19,2000.0,23.9524,23.9622,23.9227,23.9227,2000.0
2010-06-22 12:05:00,24.16,24.23,24.16,24.19,1400.0,23.893,23.9622,23.893,23.9227,1400.0
2010-06-22 12:10:00,24.21,24.21,24.18,24.18,2100.0,23.9425,23.9425,23.9128,23.9128,2100.0
2010-06-22 12:15:00,24.16,24.2,24.16,24.2,300.0,23.893,23.9326,23.893,23.9326,300.0
2010-06-22 12:20:00,24.24,24.24,24.18,24.18,1400.0,23.9721,23.9721,23.9128,23.9128,1400.0
2010-06-22 12:25:00,24.21,24.24,24.17,24.17,1900.0,23.9425,23.9721,23.9029,23.9029,1900.0
2010-06-22 12:30:00,24.18,24.18,24.12,24.12,1200.0,23.9128,23.9128,23.8535,23.8535,1200.0
2010-06-22 12:35:00,24.12,24.14,24.12,24.12,600.0,23.8535,23.8732,23.8535,23.8535,600.0
2010-06-22 12:40:00,24.14,24.15,24.13,24.15,1400.0,23.8732,23.8831,23.8633,23.8831,1400.0
2010-06-22 12:45:00,24.15,24.15,24.13,24.13,500.0,23.8831,23.8831,23.8633,23.8633,500.0
2010-06-22 12:50:00,24.12,24.14,24.09,24.14,700.0,23.8535,23.8732,23.8238,23.8732,700.0
2010-06-22 12:55:00,24.14,24.15,24.13,24.15,800.0,23.8732,23.8831,23.8633,23.8831,800.0
2010-06-22 13:00:00,24.14,24.14,24.1,24.11,1900.0,23.8732,23.8732,23.8337,23.8436,1900.0
2010-06-22 13:05:00,24.12,24.14,24.12,24.14,600.0,23.8535,23.8732,23.8535,23.8732,600.0
2010-06-22 13:10:00,24.14,24.15,24.1,24.1,2900.0,23.8732,23.8831,23.8337,23.8337,2900.0
2010-06-22 13:15:00,24.12,24.15,24.12,24.15,900.0,23.8535,23.8831,23.8535,23.8831,900.0
2010-06-22 13:20:00,24.13,24.13,24.08,24.08,1500.0,23.8633,23.8633,23.8139,23.8139,1500.0
2010-06-22 13:25:00,24.09,24.09,23.99,23.99,900.0,23.8238,23.8238,23.7249,23.7249,900.0
2010-06-22 13:30:00,24.01,24.02,23.94,23.95,2300.0,23.7447,23.7546,23.6754,23.6853,2300.0
2010-06-22 13:35:00,23.93,24.03,23.93,24.02,2000.0,23.6656,23.7645,23.6656,23.7546,2000.0
2010-06-22 13:40:00,24.01,24.13,24.01,24.13,2100.0,23.7447,23.8633,23.7447,23.8633,2100.0
2010-06-22 13:45:00,24.16,24.17,24.11,24.12,3200.0,23.893,23.9029,23.8436,23.8535,3200.0
2010-06-22 13:50:00,24.13,24.13,23.98,24.01,1200.0,23.8633,23.8633,23.715,23.7447,1200.0
2010-06-22 13:55:00,24.01,24.04,23.97,23.97,1000.0,23.7447,23.7743,23.7051,23.7051,1000.0
2010-06-22 14:00:00,23.98,24.01,23.97,23.97,2500.0,23.715,23.7447,23.7051,23.7051,2500.0
2010-06-22 14:05:00,23.95,23.97,23.95,23.97,900.0,23.6853,23.7051,23.6853,23.7051,900.0
2010-06-22 14:10:00,23.97,24.03,23.95,24.02,1600.0,23.7051,23.7645,23.6853,23.7546,1600.0
2010-06-22 14:15:00,24.02,24.02,23.99,24.01,900.0,23.7546,23.7546,23.7249,23.7447,900.0
2010-06-22 14:20:00,24.0,24.02,24.0,24.01,1200.0,23.7348,23.7546,23.7348,23.7447,1200.0
2010-06-22 14:25:00,24.0,24.0,23.92,23.92,1800.0,23.7348,23.7348,23.6557,23.6557,1800.0
2010-06-22 14:30:00,23.94,23.94,23.89,23.91,1900.0,23.6754,23.6754,23.626,23.6458,1900.0
2010-06-22 14:35:00,23.93,23.96,23.93,23.93,1100.0,23.6656,23.6952,23.6656,23.6656,1100.0
2010-06-22 14:40:00,23.92,23.92,23.84,23.84,3000.0,23.6557,23.6557,23.5766,23.5766,3000.0
2010-06-22 14:45:00,23.8,23.8,23.75,23.78,4300.0,23.537,23.537,23.4875,23.5172,4300.0
2010-06-22 14:50:00,23.74,23.79,23.69,23.73,2800.0,23.4777,23.5271,23.4282,23.4678,2800.0
2010-06-22 14:55:00,23.74,23.74,23.66,23.69,2000.0,23.4777,23.4777,23.3985,23.4282,2000.0
2010-06-22 15:00:00,23.7,23.75,23.67,23.74,1100.0,23.4381,23.4875,23.4084,23.4777,1100.0
2010-06-22 15:05:00,23.74,23.78,23.73,23.73,2500.0,23.4777,23.5172,23.4678,23.4678,2500.0
2010-06-22 15:10:00,23.71,23.73,23.63,23.73,4600.0,23.448,23.4678,23.3689,23.4678,4600.0
2010-06-22 15:15:00,23.73,23.77,23.73,23.76,2000.0,23.4678,23.5073,23.4678,23.4974,2000.0
2010-06-22 15:20:00,23.76,23.76,23.66,23.66,2600.0,23.4974,23.4974,23.3985,23.3985,2600.0
2010-06-22 15:25:00,23.66,23.68,23.61,23.61,1600.0,23.3985,23.4183,23.3491,23.3491,1600.0
2010-06-22 15:30:00,23.6,23.61,23.49,23.59,13700.0,23.3392,23.3491,23.2304,23.3293,13700.0
2010-06-22 15:35:00,23.59,23.59,23.52,23.58,4200.0,23.3293,23.3293,23.2601,23.3194,4200.0
2010-06-22 15:40:00,23.58,23.61,23.54,23.58,6100.0,23.3194,23.3491,23.2799,23.3194,6100.0
2010-06-22 15:45:00,23.58,23.58,23.49,23.54,14200.0,23.3194,23.3194,23.2304,23.2799,14200.0
2010-06-22 15:50:00,23.53,23.53,23.43,23.48,10000.0,23.27,23.27,23.1711,23.2205,10000.0
2010-06-22 15:55:00,23.5,23.5,23.42,23.46,14100.0,23.2403,23.2403,23.1612,23.2008,14100.0
2010-06-23 09:30:00,23.36,23.47,23.18,23.19,4000.0,23.1019,23.2106,22.9238,22.9337,4000.0
2010-06-23 09:35:00,23.31,23.38,23.21,23.29,3100.0,23.0524,23.1216,22.9535,23.0326,3100.0
2010-06-23 09:40:00,23.29,23.29,23.05,23.06,4700.0,23.0326,23.0326,22.7953,22.8052,4700.0
2010-06-23 09:45:00,23.15,23.15,22.94,23.0,9000.0,22.8942,22.8942,22.6865,22.7458,9000.0
2010-06-23 09:50:00,23.04,23.08,23.01,23.04,4400.0,22.7854,22.825,22.7557,22.7854,4400.0
2010-06-23 09:55:00,23.02,23.11,23.02,23.11,1700.0,22.7656,22.8546,22.7656,22.8546,1700.0
2010-06-23 10:00:00,23.09,23.09,22.86,22.9,8900.0,22.8348,22.8348,22.6074,22.6469,8900.0
2010-06-23 10:05:00,22.93,22.93,22.71,22.85,11700.0,22.6766,22.6766,22.459,22.5975,11700.0
2010-06-23 10:10:00,22.85,22.93,22.85,22.93,700.0,22.5975,22.6766,22.5975,22.6766,700.0
2010-06-23 10:15:00,22.96,23.01,22.96,23.01,4400.0,22.7063,22.7557,22.7063,22.7557,4400.0
2010-06-23 10:20:00,23.0,23.0,22.94,22.96,2900.0,22.7458,22.7458,22.6865,22.7063,2900.0
2010-06-23 10:25:00,22.95,22.98,22.91,22.91,4300.0,22.6964,22.7261,22.6568,22.6568,4300.0
2010-06-23 10:30:00,22.94,23.08,22.94,23.08,4100.0,22.6865,22.825,22.6865,22.825,4100.0
2010-06-23 10:35:00,23.09,23.14,23.05,23.08,2700.0,22.8348,22.8843,22.7953,22.825,2700.0
2010-06-23 10:40:00,23.06,23.07,22.95,23.07,4100.0,22.8052,22.8151,22.6964,22.8151,4100.0
2010-06-23 10:45:00,23.04,23.1,23.04,23.08,1500.0,22.7854,22.8447,22.7854,22.825,1500.0
2010-06-23 10:50:00,23.11,23.18,23.11,23.17,1200.0,22.8546,22.9238,22.8546,22.914,1200.0
2010-06-23 10:55:00,23.2,23.22,23.16,23.16,1900.0,22.9436,22.9634,22.9041,22.9041,1900.0
2010-06-23 11:00:00,23.14,23.14,23.05,23.08,1200.0,22.8843,22.8843,22.7953,22.825,1200.0
2010-06-23 11:05:00,23.08,23.08,23.05,23.06,400.0,22.825,22.825,22.7953,22.8052,400.0
2010-06-23 11:10:00,23.09,23.13,22.95,22.95,5600.0,22.8348,22.8744,22.6964,22.6964,5600.0
2010-06-23 11:15:00,22.97,23.0,22.95,22.95,2200.0,22.7162,22.7458,22.6964,22.6964,2200.0
2010-06-23 11:20:00,22.98,23.11,22.98,23.11,1900.0,22.7261,22.8546,22.7261,22.8546,1900.0
2010-06-23 11:25:00,23.1,23.19,23.09,23.19,3400.0,22.8447,22.9337,22.8348,22.9337,3400.0
2010-06-23 11:30:00,23.19,23.19,23.11,23.11,4800.0,22.9337,22.9337,22.8546,22.8546,4800.0
2010-06-23 11:35:00,23.09,23.11,23.07,23.07,1300.0,22.8348,22.8546,22.8151,22.8151,1300.0
2010-06-23 11:40:00,23.08,23.17,23.07,23.13,5000.0,22.825,22.914,22.8151,22.8744,5000.0
2010-06-23 11:45:00,23.15,23.15,23.11,23.11,2200.0,22.8942,22.8942,22.8546,22.8546,2200.0
2010-06-23 11:50:00,23.13,23.14,22.97,22.97,4000.0,22.8744,22.8843,22.7162,22.7162,4000.0
2010-06-23 11:55:00,22.97,23.07,22.97,23.07,600.0,22.7162,22.8151,22.7162,22.8151,600.0
2010-06-23 12:00:00,23.08,23.12,23.07,23.08,2900.0,22.825,22.8645,22.8151,22.825,2900.0
2010-06-23 12:05:00,23.1,23.1,23.09,23.09,3000.0,22.8447,22.8447,22.8348,22.8348,3000.0
2010-06-23 12:10:00,23.11,23.11,23.06,23.06,2300.0,22.8546,22.8546,22.8052,22.8052,2300.0
2010-06-23 12:15:00,23.03,23.03,22.98,23.0,1000.0,22.7755,22.7755,22.7261,22.7458,1000.0
2010-06-23 12:20:00,23.02,23.04,22.99,22.99,2900.0,22.7656,22.7854,22.7359,22.7359,2900.0
2010-06-23 12:25:00,22.95,23.03,22.95,23.03,1100.0,22.6964,22.7755,22.6964,22.7755,1100.0
2010-06-23 12:30:00,23.03,23.03,22.97,22.97,1300.0,22.7755,22.7755,22.7162,22.7162,1300.0
2010-06-23 12:35:00,22.97,23.03,22.95,23.0,2400.0,22.7162,22.7755,22.6964,22.7458,2400.0
2010-06-23 12:40:00,23.0,23.03,23.0,23.03,600.0,22.7458,22.7755,22.7458,22.7755,600.0
2010-06-23 12:45:00,23.04,23.1,23.03,23.09,5700.0,22.7854,22.8447,22.7755,22.8348,5700.0
2010-06-23 12:50:00,23.07,23.07,23.0,23.0,2400.0,22.8151,22.8151,22.7458,22.7458,2400.0
2010-06-23 12:55:00,22.98,23.03,22.96,23.01,2600.0,22.7261,22.7755,22.7063,22.7557,2600.0
2010-06-23 13:00:00,23.04,23.05,22.99,23.01,12500.0,22.7854,22.7953,22.7359,22.7557,12500.0
2010-06-23 13:05:00,23.0,23.02,22.97,23.01,6200.0,22.7458,22.7656,22.7162,22.7557,6200.0
2010-06-23 13:10:00,23.02,23.05,23.0,23.0,5500.0,22.7656,22.7953,22.7458,22.7458,5500.0
2010-06-23 13:15:00,23.0,23.01,22.98,22.98,3500.0,22.7458,22.7557,22.7261,22.7261,3500.0
2010-06-23 13:20:00,22.99,23.0,22.98,22.98,500.0,22.7359,22.7458,22.7261,22.7261,500.0
2010-06-23 13:25:00,22.98,23.0,22.98,22.99,1400.0,22.7261,22.7458,22.7261,22.7359,1400.0
2010-06-23 13:30:00,22.99,22.99,22.94,22.94,3900.0,22.7359,22.7359,22.6865,22.6865,3900.0
2010-06-23 13:35:00,22.97,22.99,22.94,22.99,3600.0,22.7162,22.7359,22.6865,22.7359,3600.0
2010-06-23 13:40:00,22.98,22.99,22.98,22.98,1000.0,22.7261,22.7359,22.7261,22.7261,1000.0
2010-06-23 13:45:00,22.98,22.98,22.94,22.95,3600.0,22.7261,22.7261,22.6865,22.6964,3600.0
2010-06-23 13:50:00,22.95,22.98,22.94,22.97,5100.0,22.6964,22.7261,22.6865,22.7162,5100.0
2010-06-23 13:55:00,22.95,23.0,22.93,22.98,17500.0,22.6964,22.7458,22.6766,22.7261,17500.0
2010-06-23 14:00:00,23.0,23.07,22.98,23.07,5600.0,22.7458,22.8151,22.7261,22.8151,5600.0
2010-06-23 14:05:00,23.09,23.13,23.04,23.04,4500.0,22.8348,22.8744,22.7854,22.7854,4500.0
2010-06-23 14:10:00,23.05,23.05,22.96,22.97,4000.0,22.7953,22.7953,22.7063,22.7162,4000.0
2010-06-23 14:15:00,22.96,22.98,22.89,22.94,3700.0,22.7063,22.7261,22.6371,22.6865,3700.0
2010-06-23 14:20:00,22.92,22.94,22.84,22.86,5700.0,22.6667,22.6865,22.5876,22.6074,5700.0
2010-06-23 14:25:00,22.85,22.95,22.85,22.95,11600.0,22.5975,22.6964,22.5975,22.6964,11600.0
2010-06-23 14:30:00,22.95,23.05,22.95,23.0,8100.0,22.6964,22.7953,22.6964,22.7458,8100.0
2010-06-23 14:35:00,23.0,23.03,22.95,22.97,6700.0,22.7458,22.7755,22.6964,22.7162,6700.0
2010-06-23 14:40:00,22.98,23.0,22.94,22.94,5500.0,22.7261,22.7458,22.6865,22.6865,5500.0
2010-06-23 14:45:00,22.92,22.97,22.81,22.87,12500.0,22.6667,22.7162,22.5579,22.6173,12500.0
2010-06-23 14:50:00,22.87,22.93,22.79,22.93,3800.0,22.6173,22.6766,22.5382,22.6766,3800.0
2010-06-23 14:55:00,22.95,22.95,22.82,22.86,6500.0,22.6964,22.6964,22.5678,22.6074,6500.0
2010-06-23 15:00:00,22.86,22.96,22.85,22.9,6400.0,22.6074,22.7063,22.5975,22.6469,6400.0
2010-06-23 15:05:00,22.9,22.9,22.75,22.8,6800.0,22.6469,22.6469,22.4986,22.548,6800.0
2010-06-23 15:10:00,22.84,22.94,22.82,22.87,10400.0,22.5876,22.6865,22.5678,22.6173,10400.0
2010-06-23 15:15:00,22.89,22.9,22.79,22.86,5100.0,22.6371,22.6469,22.5382,22.6074,5100.0
2010-06-23 15:20:00,22.86,22.96,22.85,22.96,3900.0,22.6074,22.7063,22.5975,22.7063,3900.0
2010-06-23 15:25:00,22.97,23.04,22.95,23.0,8600.0,22.7162,22.7854,22.6964,22.7458,8600.0
2010-06-23 15:30:00,22.99,22.99,22.91,22.98,7900.0,22.7359,22.7359,22.6568,22.7261,7900.0
2010-06-23 15:35:00,22.99,23.05,22.97,23.05,12400.0,22.7359,22.7953,22.7162,22.7953,12400.0
2010-06-23 15:40:00,23.04,23.05,23.0,23.05,10500.0,22.7854,22.7953,22.7458,22.7953,10500.0
2010-06-23 15:45:00,23.05,23.05,23.01,23.02,14800.0,22.7953,22.7953,22.7557,22.7656,14800.0
2010-06-23 15:50:00,23.03,23.04,22.99,23.03,12500.0,22.7755,22.7854,22.7359,22.7755,12500.0
2010-06-23 15:55:00,23.0,23.0,22.94,22.96,10800.0,22.7458,22.7458,22.6865,22.7063,10800.0
2010-06-24 09:30:00,22.8,22.9,22.77,22.84,3200.0,22.548,22.6469,22.5184,22.5876,3200.0
2010-06-24 09:35:00,22.87,22.91,22.87,22.88,800.0,22.6173,22.6568,22.6173,22.6272,800.0
2010-06-24 09:40:00,22.79,22.86,22.74,22.86,1700.0,22.5382,22.6074,22.4887,22.6074,1700.0
2010-06-24 09:45:00,22.85,22.89,22.85,22.87,1200.0,22.5975,22.6371,22.5975,22.6173,1200.0
2010-06-24 09:50:00,22.86,22.86,22.72,22.76,2600.0,22.6074,22.6074,22.4689,22.5085,2600.0
2010-06-24 09:55:00,22.72,22.72,22.62,22.64,1900.0,22.4689,22.4689,22.37,22.3898,1900.0
2010-06-24 10:00:00,22.67,22.78,22.67,22.77,1200.0,22.4195,22.5283,22.4195,22.5184,1200.0
2010-06-24 10:05:00,22.77,22.9,22.76,22.88,3200.0,22.5184,22.6469,22.5085,22.6272,3200.0
2010-06-24 10:10:00,22.88,22.89,22.81,22.81,1600.0,22.6272,22.6371,22.5579,22.5579,1600.0
2010-06-24 10:15:00,22.81,22.84,22.81,22.84,1000.0,22.5579,22.5876,22.5579,22.5876,1000.0
2010-06-24 10:20:00,22.88,23.02,22.88,22.99,3600.0,22.6272,22.7656,22.6272,22.7359,3600.0
2010-06-24 10:25:00,23.02,23.05,23.0,23.0,3300.0,22.7656,22.7953,22.7458,22.7458,3300.0
2010-06-24 10:30:00,22.99,22.99,22.93,22.95,1500.0,22.7359,22.7359,22.6766,22.6964,1500.0
2010-06-24 10:35:00,22.93,23.05,22.92,23.05,2800.0,22.6766,22.7953,22.6667,22.7953,2800.0
2010-06-24 10:40:00,23.04,23.05,22.93,22.93,5400.0,22.7854,22.7953,22.6766,22.6766,5400.0
2010-06-24 10:45:00,22.91,22.98,22.91,22.97,1500.0,22.6568,22.7261,22.6568,22.7162,1500.0
2010-06-24 10:50:00,22.98,22.98,22.89,22.89,1000.0,22.7261,22.7261,22.6371,22.6371,1000.0
2010-06-24 10:55:00,22.86,22.99,22.82,22.99,1700.0,22.6074,22.7359,22.5678,22.7359,1700.0
2010-06-24 11:00:00,22.94,22.94,22.86,22.93,1500.0,22.6865,22.6865,22.6074,22.6766,1500.0
2010-06-24 11:05:00,22.93,22.93,22.73,22.82,1400.0,22.6766,22.6766,22.4788,22.5678,1400.0
2010-06-24 11:10:00,22.86,22.89,22.86,22.88,900.0,22.6074,22.6371,22.6074,22.6272,900.0
2010-06-24 11:15:00,22.92,22.92,22.89,22.9,700.0,22.6667,22.6667,22.6371,22.6469,700.0
2010-06-24 11:20:00,22.91,22.91,22.86,22.86,5400.0,22.6568,22.6568,22.6074,22.6074,5400.0
2010-06-24 11:25:00,22.87,22.92,22.86,22.86,4000.0,22.6173,22.6667,22.6074,22.6074,4000.0
2010-06-24 11:30:00,22.86,22.87,22.84,22.85,1200.0,22.6074,22.6173,22.5876,22.5975,1200.0
2010-06-24 11:35:00,22.88,22.92,22.88,22.92,800.0,22.6272,22.6667,22.6272,22.6667,800.0
2010-06-24 11:40:00,22.91,23.04,22.91,23.03,2100.0,22.6568,22.7854,22.6568,22.7755,2100.0
2010-06-24 11:45:00,23.02,23.05,23.01,23.04,2800.0,22.7656,22.7953,22.7557,22.7854,2800.0
2010-06-24 11:50:00,23.04,23.07,23.03,23.03,1500.0,22.7854,22.8151,22.7755,22.7755,1500.0
2010-06-24 11:55:00,23.03,23.05,22.92,22.92,3600.0,22.7755,22.7953,22.6667,22.6667,3600.0
2010-06-24 12:00:00,22.97,23.07,22.97,23.07,2300.0,22.7162,22.8151,22.7162,22.8151,2300.0
2010-06-24 12:05:00,23.07,23.08,23.02,23.02,1400.0,22.8151,22.825,22.7656,22.7656,1400.0
2010-06-24 12:10:00,23.03,23.04,22.98,23.0,1300.0,22.7755,22.7854,22.7261,22.7458,1300.0
2010-06-24 12:15:00,22.98,22.99,22.96,22.96,800.0,22.7261,22.7359,22.7063,22.7063,800.0
2010-06-24 12:20:00,22.97,22.98,22.94,22.98,800.0,22.7162,22.7261,22.6865,22.7261,800.0
2010-06-24 12:25:00,22.94,22.94,22.89,22.91,700.0,22.6865,22.6865,22.6371,22.6568,700.0
2010-06-24 12:30:00,22.9,22.92,22.9,22.92,1600.0,22.6469,22.6667,22.6469,22.6667,1600.0
2010-06-24 12:35:00,22.92,22.92,22.84,22.85,900.0,22.6667,22.6667,22.5876,22.5975,900.0
2010-06-24 12:40:00,22.85,22.89,22.83,22.83,1400.0,22.5975,22.6371,22.5777,22.5777,1400.0
2010-06-24 12:45:00,22.83,22.9,22.79,22.88,1400.0,22.5777,22.6469,22.5382,22.6272,1400.0
2010-06-24 12:50:00,22.94,22.94,22.9,22.94,800.0,22.6865,22.6865,22.6469,22.6865,800.0
2010-06-24 12:55:00,22.94,22.96,22.93,22.96,1600.0,22.6865,22.7063,22.6766,22.7063,1600.0
2010-06-24 13:00:00,22.95,23.0,22.86,22.98,3600.0,22.6964,22.7458,22.6074,22.7261,3600.0
2010-06-24 13:05:00,22.97,22.97,22.93,22.93,1300.0,22.7162,22.7162,22.6766,22.6766,1300.0
2010-06-24 13:10:00,22.97,23.09,22.95,23.09,1100.0,22.7162,22.8348,22.6964,22.8348,1100.0
2010-06-24 13:15:00,23.11,23.11,23.06,23.07,2500.0,22.8546,22.8546,22.8052,22.8151,2500.0
2010-06-24 13:20:00,23.08,23.08,23.05,23.07,1900.0,22.825,22.825,22.7953,22.8151,1900.0
2010-06-24 13:25:00,23.07,23.07,23.01,23.01,1100.0,22.8151,22.8151,22.7557,22.7557,1100.0
2010-06-24 13:30:00,23.04,23.1,23.03,23.1,1400.0,22.7854,22.8447,22.7755,22.8447,1400.0
2010-06-24 13:35:00,23.1,23.15,23.09,23.13,6700.0,22.8447,22.8942,22.8348,22.8744,6700.0
2010-06-24 13:40:00,23.13,23.13,23.09,23.11,1200.0,22.8744,22.8744,22.8348,22.8546,1200.0
2010-06-24 13:45:00,23.15,23.15,23.09,23.13,1400.0,22.8942,22.8942,22.8348,22.8744,1400.0
2010-06-24 13:50:00,23.13,23.15,23.13,23.14,3300.0,22.8744,22.8942,22.8744,22.8843,3300.0
2010-06-24 13:55:00,23.13,23.15,23.13,23.15,3400.0,22.8744,22.8942,22.8744,22.8942,3400.0
2010-06-24 14:00:00,23.15,23.15,23.11,23.13,1400.0,22.8942,22.8942,22.8546,22.8744,1400.0
2010-06-24 14:05:00,23.14,23.15,23.1,23.12,1600.0,22.8843,22.8942,22.8447,22.8645,1600.0
2010-06-24 14:10:00,23.11,23.11,23.05,23.05,1700.0,22.8546,22.8546,22.7953,22.7953,1700.0
2010-06-24 14:15:00,23.04,23.04,23.01,23.04,1200.0,22.7854,22.7854,22.7557,22.7854,1200.0
2010-06-24 14:20:00,23.04,23.04,22.99,23.02,2500.0,22.7854,22.7854,22.7359,22.7656,2500.0
2010-06-24 14:25:00,23.02,23.06,23.01,23.01,2800.0,22.7656,22.8052,22.7557,22.7557,2800.0
2010-06-24 14:30:00,23.0,23.0,22.97,22.98,2200.0,22.7458,22.7458,22.7162,22.7261,2200.0
2010-06-24 14:35:00,22.97,22.98,22.96,22.96,1800.0,22.7162,22.7261,22.7063,22.7063,1800.0
2010-06-24 14:40:00,22.93,22.94,22.93,22.94,600.0,22.6766,22.6865,22.6766,22.6865,600.0
2010-06-24 14:45:00,22.95,23.01,22.89,22.89,4400.0,22.6964,22.7557,22.6371,22.6371,4400.0
2010-06-24 14:50:00,22.89,22.91,22.86,22.87,4200.0,22.6371,22.6568,22.6074,22.6173,4200.0
2010-06-24 14:55:00,22.87,22.87,22.83,22.83,1100.0,22.6173,22.6173,22.5777,22.5777,1100.0
2010-06-24 15:00:00,22.85,22.94,22.85,22.91,3000.0,22.5975,22.6865,22.5975,22.6568,3000.0
2010-06-24 15:05:00,22.92,22.94,22.84,22.84,2400.0,22.6667,22.6865,22.5876,22.5876,2400.0
2010-06-24 15:10:00,22.83,22.83,22.7,22.77,6600.0,22.5777,22.5777,22.4492,22.5184,6600.0
2010-06-24 15:15:00,22.77,22.78,22.71,22.71,2500.0,22.5184,22.5283,22.459,22.459,2500.0
2010-06-24 15:20:00,22.71,22.8,22.71,22.75,1800.0,22.459,22.548,22.459,22.4986,1800.0
2010-06-24 15:25:00,22.74,22.88,22.73,22.83,4500.0,22.4887,22.6272,22.4788,22.5777,4500.0
2010-06-24 15:30:00,22.83,22.83,22.74,22.76,4600.0,22.5777,22.5777,22.4887,22.5085,4600.0
2010-06-24 15:35:00,22.77,22.79,22.71,22.76,10500.0,22.5184,22.5382,22.459,22.5085,10500.0
2010-06-24 15:40:00,22.76,22.78,22.71,22.75,6500.0,22.5085,22.5283,22.459,22.4986,6500.0
2010-06-24 15:45:00,22.77,22.77,22.67,22.7,11700.0,22.5184,22.5184,22.4195,22.4492,11700.0
2010-06-24 15:50:00,22.71,22.72,22.66,22.69,13400.0,22.459,22.4689,22.4096,22.4393,13400.0
2010-06-24 15:55:00,22.68,22.68,22.61,22.66,20700.0,22.4294,22.4294,22.3601,22.4096,20700.0
2010-06-25 09:30:00,22.7,22.7,22.64,22.66,1900.0,22.4492,22.4492,22.3898,22.4096,1900.0
2010-06-25 09:35:00,22.66,22.66,22.64,22.66,2200.0,22.4096,22.4096,22.3898,22.4096,2200.0
2010-06-25 09:40:00,22.66,22.67,22.64,22.64,1600.0,22.4096,22.4195,22.3898,22.3898,1600.0
2010-06-25 09:45:00,22.61,22.63,22.61,22.63,700.0,22.3601,22.3799,22.3601,22.3799,700.0
2010-06-25 09:50:00,22.63,22.65,22.6,22.65,600.0,22.3799,22.3997,22.3503,22.3997,600.0
2010-06-25 09:55:00,22.68,22.75,22.66,22.71,5100.0,22.4294,22.4986,22.4096,22.459,5100.0
2010-06-25 10:00:00,22.71,22.75,22.71,22.72,2200.0,22.459,22.4986,22.459,22.4689,2200.0
2010-06-25 10:05:00,22.69,22.72,22.66,22.72,7100.0,22.4393,22.4689,22.4096,22.4689,7100.0
2010-06-25 10:10:00,22.71,22.71,22.62,22.62,3000.0,22.459,22.459,22.37,22.37,3000.0
2010-06-25 10:15:00,22.62,22.62,22.56,22.56,1500.0,22.37,22.37,22.3107,22.3107,1500.0
2010-06-25 10:20:00,22.53,22.53,22.45,22.49,3400.0,22.281,22.281,22.2019,22.2415,3400.0
2010-06-25 10:25:00,22.51,22.6,22.51,22.6,700.0,22.2613,22.3503,22.2613,22.3503,700.0
2010-06-25 10:30:00,22.59,22.59,22.49,22.49,2600.0,22.3404,22.3404,22.2415,22.2415,2600.0
2010-06-25 10:35:00,22.52,22.52,22.45,22.49,5300.0,22.2711,22.2711,22.2019,22.2415,5300.0
2010-06-25 10:40:00,22.5,22.6,22.49,22.6,12000.0,22.2514,22.3503,22.2415,22.3503,12000.0
2010-06-25 10:45:00,22.61,22.62,22.6,22.61,1200.0,22.3601,22.37,22.3503,22.3601,1200.0
2010-06-25 10:50:00,22.6,22.6,22.45,22.45,2400.0,22.3503,22.3503,22.2019,22.2019,2400.0
2010-06-25 10:55:00,22.4,22.46,22.38,22.44,3600.0,22.1525,22.2118,22.1327,22.192,3600.0
2010-06-25 11:00:00,22.44,22.51,22.44,22.51,1400.0,22.192,22.2613,22.192,22.2613,1400.0
2010-06-25 11:05:00,22.51,22.58,22.51,22.57,800.0,22.2613,22.3305,22.2613,22.3206,800.0
2010-06-25 11:10:00,22.58,22.58,22.53,22.57,1100.0,22.3305,22.3305,22.281,22.3206,1100.0
2010-06-25 11:15:00,22.57,22.57,22.54,22.54,300.0,22.3206,22.3206,22.2909,22.2909,300.0
2010-06-25 11:20:00,22.53,22.53,22.47,22.47,3300.0,22.281,22.281,22.2217,22.2217,3300.0
2010-06-25 11:25:00,22.48,22.5,22.45,22.5,6800.0,22.2316,22.2514,22.2019,22.2514,6800.0
2010-06-25 11:30:00,22.5,22.54,22.5,22.54,2800.0,22.2514,22.2909,22.2514,22.2909,2800.0
2010-06-25 11:35:00,22.52,22.52,22.45,22.47,3700.0,22.2711,22.2711,22.2019,22.2217,3700.0
2010-06-25 11:40:00,22.44,22.45,22.39,22.39,1500.0,22.192,22.2019,22.1426,22.1426,1500.0
2010-06-25 11:45:00,22.39,22.49,22.39,22.49,1200.0,22.1426,22.2415,22.1426,22.2415,1200.0
2010-06-25 11:50:00,22.51,22.51,22.5,22.5,1000.0,22.2613,22.2613,22.2514,22.2514,1000.0
2010-06-25 11:55:00,22.48,22.52,22.48,22.51,1100.0,22.2316,22.2711,22.2316,22.2613,1100.0
2010-06-25 12:00:00,22.53,22.53,22.44,22.46,2700.0,22.281,22.281,22.192,22.2118,2700.0
2010-06-25 12:05:00,22.46,22.5,22.46,22.5,3300.0,22.2118,22.2514,22.2118,22.2514,3300.0
2010-06-25 12:10:00,22.5,22.5,22.46,22.48,6500.0,22.2514,22.2514,22.2118,22.2316,6500.0
2010-06-25 12:15:00,22.48,22.48,22.47,22.48,1200.0,22.2316,22.2316,22.2217,22.2316,1200.0
2010-06-25 12:20:00,22.49,22.57,22.49,22.56,3100.0,22.2415,22.3206,22.2415,22.3107,3100.0
2010-06-25 12:25:00,22.56,22.56,22.53,22.55,2900.0,22.3107,22.3107,22.281,22.3008,2900.0
2010-06-25 12:30:00,22.56,22.57,22.55,22.57,3000.0,22.3107,22.3206,22.3008,22.3206,3000.0
2010-06-25 12:35:00,22.58,22.59,22.55,22.55,1700.0,22.3305,22.3404,22.3008,22.3008,1700.0
2010-06-25 12:40:00,22.56,22.58,22.48,22.55,6000.0,22.3107,22.3305,22.2316,22.3008,6000.0
2010-06-25 12:45:00,22.56,22.57,22.56,22.57,400.0,22.3107,22.3206,22.3107,22.3206,400.0
2010-06-25 12:50:00,22.55,22.55,22.51,22.51,1800.0,22.3008,22.3008,22.2613,22.2613,1800.0
2010-06-25 12:55:00,22.5,22.61,22.5,22.59,2300.0,22.2514,22.3601,22.2514,22.3404,2300.0
2010-06-25 13:00:00,22.59,22.63,22.58,22.62,1500.0,22.3404,22.3799,22.3305,22.37,1500.0
2010-06-25 13:05:00,22.64,22.73,22.64,22.72,900.0,22.3898,22.4788,22.3898,22.4689,900.0
2010-06-25 13:10:00,22.72,22.75,22.59,22.65,4500.0,22.4689,22.4986,22.3404,22.3997,4500.0
2010-06-25 13:15:00,22.66,22.78,22.66,22.78,3300.0,22.4096,22.5283,22.4096,22.5283,3300.0
2010-06-25 13:20:00,22.78,22.78,22.75,22.75,1400.0,22.5283,22.5283,22.4986,22.4986,1400.0
2010-06-25 13:25:00,22.78,22.86,22.78,22.86,1400.0,22.5283,22.6074,22.5283,22.6074,1400.0
2010-06-25 13:30:00,22.88,22.95,22.87,22.95,3300.0,22.6272,22.6964,22.6173,22.6964,3300.0
2010-06-25 13:35:00,22.97,23.0,22.92,22.92,4900.0,22.7162,22.7458,22.6667,22.6667,4900.0
2010-06-25 13:40:00,22.93,22.98,22.91,22.97,1700.0,22.6766,22.7261,22.6568,22.7162,1700.0
2010-06-25 13:45:00,22.97,22.99,22.96,22.99,4300.0,22.7162,22.7359,22.7063,22.7359,4300.0
2010-06-25 13:50:00,22.99,23.0,22.94,22.94,2600.0,22.7359,22.7458,22.6865,22.6865,2600.0
2010-06-25 13:55:00,22.96,23.0,22.96,23.0,2500.0,22.7063,22.7458,22.7063,22.7458,2500.0
2010-06-25 14:00:00,23.0,23.04,22.99,23.02,10000.0,22.7458,22.7854,22.7359,22.7656,10000.0
2010-06-25 14:05:00,23.03,23.03,22.95,22.97,6500.0,22.7755,22.7755,22.6964,22.7162,6500.0
2010-06-25 14:10:00,22.99,23.01,22.99,23.01,6100.0,22.7359,22.7557,22.7359,22.7557,6100.0
2010-06-25 14:15:00,23.01,23.07,23.01,23.07,2500.0,22.7557,22.8151,22.7557,22.8151,2500.0
2010-06-25 14:20:00,23.08,23.1,23.04,23.04,3400.0,22.825,22.8447,22.7854,22.7854,3400.0
2010-06-25 14:25:00,23.01,23.05,23.0,23.05,700.0,22.7557,22.7953,22.7458,22.7953,700.0
2010-06-25 14:30:00,23.05,23.05,22.95,23.02,3500.0,22.7953,22.7953,22.6964,22.7656,3500.0
2010-06-25 14:35:00,23.07,23.09,23.07,23.09,900.0,22.8151,22.8348,22.8151,22.8348,900.0
2010-06-25 14:40:00,23.09,23.13,23.09,23.09,1700.0,22.8348,22.8744,22.8348,22.8348,1700.0
2010-06-25 14:45:00,23.09,23.09,22.99,23.02,3800.0,22.8348,22.8348,22.7359,22.7656,3800.0
2010-06-25 14:50:00,23.03,23.06,23.03,23.06,700.0,22.7755,22.8052,22.7755,22.8052,700.0
2010-06-25 14:55:00,23.08,23.08,23.01,23.03,1700.0,22.825,22.825,22.7557,22.7755,1700.0
2010-06-25 15:00:00,23.05,23.05,22.96,23.0,1800.0,22.7953,22.7953,22.7063,22.7458,1800.0
2010-06-25 15:05:00,22.98,22.99,22.96,22.99,1300.0,22.7261,22.7359,22.7063,22.7359,1300.0
2010-06-25 15:10:00,22.99,23.0,22.95,22.95,3000.0,22.7359,22.7458,22.6964,22.6964,3000.0
2010-06-25 15:15:00,22.95,22.95,22.8,22.87,4400.0,22.6964,22.6964,22.548,22.6173,4400.0
2010-06-25 15:20:00,22.87,22.95,22.87,22.92,2400.0,22.6173,22.6964,22.6173,22.6667,2400.0
2010-06-25 15:25:00,22.95,22.99,22.93,22.95,3100.0,22.6964,22.7359,22.6766,22.6964,3100.0
2010-06-25 15:30:00,22.95,23.04,22.9,23.0,6400.0,22.6964,22.7854,22.6469,22.7458,6400.0
2010-06-25 15:35:00,23.03,23.03,22.96,23.0,4600.0,22.7755,22.7755,22.7063,22.7458,4600.0
2010-06-25 15:40:00,23.01,23.03,22.89,22.91,6000.0,22.7557,22.7755,22.6371,22.6568,6000.0
2010-06-25 15:45:00,22.9,22.93,22.85,22.87,11100.0,22.6469,22.6766,22.5975,22.6173,11100.0
2010-06-25 15:50:00,22.87,22.87,22.79,22.83,9000.0,22.6173,22.6173,22.5382,22.5777,9000.0
2010-06-25 15:55:00,22.84,22.94,22.83,22.94,24800.0,22.5876,22.6865,22.5777,22.6865,24800.0
2010-06-28 09:30:00,22.95,23.1,22.8,22.8,2600.0,22.6964,22.8447,22.548,22.548,2600.0
2010-06-28 09:35:00,22.9,22.99,22.81,22.86,2600.0,22.6469,22.7359,22.5579,22.6074,2600.0
2010-06-28 09:40:00,22.91,22.98,22.83,22.91,3500.0,22.6568,22.7261,22.5777,22.6568,3500.0
2010-06-28 09:45:00,22.91,22.94,22.8,22.91,8200.0,22.6568,22.6865,22.548,22.6568,8200.0
2010-06-28 09:50:00,22.91,23.0,22.87,22.94,2000.0,22.6568,22.7458,22.6173,22.6865,2000.0
2010-06-28 09:55:00,22.93,22.97,22.9,22.91,2400.0,22.6766,22.7162,22.6469,22.6568,2400.0
2010-06-28 10:00:00,22.91,22.95,22.91,22.95,1900.0,22.6568,22.6964,22.6568,22.6964,1900.0
2010-06-28 10:05:00,22.98,22.98,22.78,22.83,6100.0,22.7261,22.7261,22.5283,22.5777,6100.0
2010-06-28 10:10:00,22.84,22.91,22.83,22.91,2300.0,22.5876,22.6568,22.5777,22.6568,2300.0
2010-06-28 10:15:00,22.93,22.93,22.85,22.85,1200.0,22.6766,22.6766,22.5975,22.5975,1200.0
2010-06-28 10:20:00,22.87,22.96,22.86,22.93,4000.0,22.6173,22.7063,22.6074,22.6766,4000.0
2010-06-28 10:25:00,22.95,22.97,22.94,22.94,1800.0,22.6964,22.7162,22.6865,22.6865,1800.0
2010-06-28 10:30:00,22.95,22.97,22.91,22.91,5300.0,22.6964,22.7162,22.6568,22.6568,5300.0
2010-06-28 10:35:00,22.91,22.98,22.89,22.97,3600.0,22.6568,22.7261,22.6371,22.7162,3600.0
2010-06-28 10:40:00,22.97,23.06,22.97,22.98,2500.0,22.7162,22.8052,22.7162,22.7261,2500.0
2010-06-28 10:45:00,23.0,23.11,22.99,23.11,3700.0,22.7458,22.8546,22.7359,22.8546,3700.0
2010-06-28 10:50:00,23.08,23.14,23.08,23.09,3500.0,22.825,22.8843,22.825,22.8348,3500.0
2010-06-28 10:55:00,23.1,23.15,23.1,23.15,1100.0,22.8447,22.8942,22.8447,22.8942,1100.0
2010-06-28 11:00:00,23.15,23.23,23.15,23.21,5800.0,22.8942,22.9733,22.8942,22.9535,5800.0
2010-06-28 11:05:00,23.24,23.28,23.19,23.19,2900.0,22.9832,23.0227,22.9337,22.9337,2900.0
2010-06-28 11:10:00,23.19,23.19,23.12,23.12,4700.0,22.9337,22.9337,22.8645,22.8645,4700.0
2010-06-28 11:15:00,23.17,23.18,23.09,23.09,2800.0,22.914,22.9238,22.8348,22.8348,2800.0
2010-06-28 11:20:00,23.08,23.17,23.08,23.12,2700.0,22.825,22.914,22.825,22.8645,2700.0
2010-06-28 11:25:00,23.17,23.25,23.16,23.2,4700.0,22.914,22.9931,22.9041,22.9436,4700.0
2010-06-28 11:30:00,23.24,23.31,23.24,23.25,5400.0,22.9832,23.0524,22.9832,22.9931,5400.0
2010-06-28 11:35:00,23.25,23.3,23.23,23.27,2800.0,22.9931,23.0425,22.9733,23.0129,2800.0
2010-06-28 11:40:00,23.27,23.31,23.23,23.25,2800.0,23.0129,23.0524,22.9733,22.9931,2800.0
2010-06-28 11:45:00,23.24,23.24,23.2,23.23,1500.0,22.9832,22.9832,22.9436,22.9733,1500.0
2010-06-28 11:50:00,23.23,23.23,23.19,23.19,3000.0,22.9733,22.9733,22.9337,22.9337,3000.0
2010-06-28 11:55:00,23.16,23.16,23.08,23.09,1500.0,22.9041,22.9041,22.825,22.8348,1500.0
2010-06-28 12:00:00,23.09,23.09,23.0,23.0,3100.0,22.8348,22.8348,22.7458,22.7458,3100.0
2010-06-28 12:05:00,22.98,22.98,22.95,22.96,900.0,22.7261,22.7261,22.6964,22.7063,900.0
2010-06-28 12:10:00,22.97,22.97,22.96,22.96,800.0,22.7162,22.7162,22.7063,22.7063,800.0
2010-06-28 12:15:00,22.95,22.97,22.91,22.93,3100.0,22.6964,22.7162,22.6568,22.6766,3100.0
2010-06-28 12:20:00,22.96,22.96,22.91,22.94,2000.0,22.7063,22.7063,22.6568,22.6865,2000.0
2010-06-28 12:25:00,22.98,23.01,22.98,23.01,400.0,22.7261,22.7557,22.7261,22.7557,400.0
2010-06-28 12:30:00,23.0,23.03,23.0,23.01,1600.0,22.7458,22.7755,22.7458,22.7557,1600.0
2010-06-28 12:35:00,23.02,23.02,22.99,22.99,500.0,22.7656,22.7656,22.7359,22.7359,500.0
2010-06-28 12:40:00,22.99,22.99,22.96,22.96,1300.0,22.7359,22.7359,22.7063,22.7063,1300.0
2010-06-28 12:45:00,23.0,23.05,22.99,23.05,2100.0,22.7458,22.7953,22.7359,22.7953,2100.0
2010-06-28 12:50:00,23.07,23.07,23.06,23.06,200.0,22.8151,22.8151,22.8052,22.8052,200.0
2010-06-28 12:55:00,23.07,23.09,23.07,23.08,900.0,22.8151,22.8348,22.8151,22.825,900.0
2010-06-28 13:00:00,23.08,23.08,23.0,23.0,1800.0,22.825,22.825,22.7458,22.7458,1800.0
2010-06-28 13:05:00,22.98,22.98,22.95,22.98,900.0,22.7261,22.7261,22.6964,22.7261,900.0
2010-06-28 13:10:00,22.96,22.96,22.89,22.91,2100.0,22.7063,22.7063,22.6371,22.6568,2100.0
2010-06-28 13:15:00,22.91,22.91,22.91,22.91,700.0,22.6568,22.6568,22.6568,22.6568,700.0
2010-06-28 13:20:00,22.91,22.98,22.91,22.97,2700.0,22.6568,22.7261,22.6568,22.7162,2700.0
2010-06-28 13:25:00,23.0,23.0,22.99,22.99,2700.0,22.7458,22.7458,22.7359,22.7359,2700.0
2010-06-28 13:30:00,22.99,22.99,22.91,22.93,1600.0,22.7359,22.7359,22.6568,22.6766,1600.0
2010-06-28 13:35:00,22.94,22.96,22.92,22.92,1100.0,22.6865,22.7063,22.6667,22.6667,1100.0
2010-06-28 13:40:00,22.94,22.97,22.93,22.97,1400.0,22.6865,22.7162,22.6766,22.7162,1400.0
2010-06-28 13:45:00,22.96,23.0,22.96,23.0,1000.0,22.7063,22.7458,22.7063,22.7458,1000.0
2010-06-28 13:50:00,23.0,23.0,23.0,23.0,0.0,22.7458,22.7458,22.7458,22.7458,0.0
2010-06-28 13:55:00,23.02,23.04,23.02,23.03,1800.0,22.7656,22.7854,22.7656,22.7755,1800.0
2010-06-28 14:00:00,23.03,23.03,22.99,23.0,1000.0,22.7755,22.7755,22.7359,22.7458,1000.0
2010-06-28 14:05:00,23.0,23.06,23.0,23.04,2700.0,22.7458,22.8052,22.7458,22.7854,2700.0
2010-06-28 14:10:00,23.08,23.11,23.08,23.11,1600.0,22.825,22.8546,22.825,22.8546,1600.0
2010-06-28 14:15:00,23.11,23.13,23.07,23.09,7800.0,22.8546,22.8744,22.8151,22.8348,7800.0
2010-06-28 14:20:00,23.1,23.12,23.07,23.07,7600.0,22.8447,22.8645,22.8151,22.8151,7600.0
2010-06-28 14:25:00,23.06,23.1,23.06,23.07,1500.0,22.8052,22.8447,22.8052,22.8151,1500.0
2010-06-28 14:30:00,23.05,23.05,23.03,23.04,300.0,22.7953,22.7953,22.7755,22.7854,300.0
2010-06-28 14:35:00,23.05,23.15,23.05,23.15,2900.0,22.7953,22.8942,22.7953,22.8942,2900.0
2010-06-28 14:40:00,23.15,23.17,23.09,23.16,2900.0,22.8942,22.914,22.8348,22.9041,2900.0
2010-06-28 14:45:00,23.17,23.17,23.09,23.09,3100.0,22.914,22.914,22.8348,22.8348,3100.0
2010-06-28 14:50:00,23.1,23.12,23.04,23.04,2500.0,22.8447,22.8645,22.7854,22.7854,2500.0
2010-06-28 14:55:00,23.07,23.1,23.07,23.1,3000.0,22.8151,22.8447,22.8151,22.8447,3000.0
2010-06-28 15:00:00,23.12,23.14,23.05,23.05,3300.0,22.8645,22.8843,22.7953,22.7953,3300.0
2010-06-28 15:05:00,23.05,23.12,23.05,23.06,1800.0,22.7953,22.8645,22.7953,22.8052,1800.0
2010-06-28 15:10:00,23.04,23.08,23.01,23.01,2400.0,22.7854,22.825,22.7557,22.7557,2400.0
2010-06-28 15:15:00,23.02,23.1,23.02,23.1,1800.0,22.7656,22.8447,22.7656,22.8447,1800.0
2010-06-28 15:20:00,23.1,23.1,22.97,22.97,2700.0,22.8447,22.8447,22.7162,22.7162,2700.0
2010-06-28 15:25:00,22.98,22.98,22.96,22.96,2100.0,22.7261,22.7261,22.7063,22.7063,2100.0
2010-06-28 15:30:00,22.96,22.98,22.93,22.96,5100.0,22.7063,22.7261,22.6766,22.7063,5100.0
2010-06-28 15:35:00,22.95,23.0,22.95,23.0,2400.0,22.6964,22.7458,22.6964,22.7458,2400.0
2010-06-28 15:40:00,23.01,23.1,23.0,23.1,2400.0,22.7557,22.8447,22.7458,22.8447,2400.0
2010-06-28 15:45:00,23.1,23.1,23.03,23.06,4100.0,22.8447,22.8447,22.7755,22.8052,4100.0
2010-06-28 15:50:00,23.06,23.06,22.91,22.91,8600.0,22.8052,22.8052,22.6568,22.6568,8600.0
2010-06-28 15:55:00,22.9,22.95,22.89,22.92,16600.0,22.6469,22.6964,22.6371,22.6667,16600.0
2010-06-29 09:30:00,22.62,22.76,22.6,22.64,5000.0,22.37,22.5085,22.3503,22.3898,5000.0
2010-06-29 09:35:00,22.69,22.69,22.56,22.59,2900.0,22.4393,22.4393,22.3107,22.3404,2900.0
2010-06-29 09:40:00,22.58,22.67,22.49,22.67,4300.0,22.3305,22.4195,22.2415,22.4195,4300.0
2010-06-29 09:45:00,22.62,22.62,22.54,22.56,2800.0,22.37,22.37,22.2909,22.3107,2800.0
2010-06-29 09:50:00,22.58,22.62,22.44,22.62,4300.0,22.3305,22.37,22.192,22.37,4300.0
2010-06-29 09:55:00,22.62,22.67,22.6,22.65,4600.0,22.37,22.4195,22.3503,22.3997,4600.0
2010-06-29 10:00:00,22.6,22.65,22.45,22.45,5500.0,22.3503,22.3997,22.2019,22.2019,5500.0
2010-06-29 10:05:00,22.42,22.53,22.41,22.5,4200.0,22.1722,22.281,22.1624,22.2514,4200.0
2010-06-29 10:10:00,22.52,22.56,22.39,22.45,3800.0,22.2711,22.3107,22.1426,22.2019,3800.0
2010-06-29 10:15:00,22.43,22.45,22.27,22.38,6100.0,22.1821,22.2019,22.0239,22.1327,6100.0
2010-06-29 10:20:00,22.38,22.4,22.33,22.34,2200.0,22.1327,22.1525,22.0832,22.0931,2200.0
2010-06-29 10:25:00,22.38,22.38,22.25,22.25,3900.0,22.1327,22.1327,22.0041,22.0041,3900.0
2010-06-29 10:30:00,22.24,22.35,22.24,22.35,1000.0,21.9942,22.103,21.9942,22.103,1000.0
2010-06-29 10:35:00,22.35,22.42,22.26,22.35,15000.0,22.103,22.1722,22.014,22.103,15000.0
2010-06-29 10:40:00,22.35,22.43,22.34,22.41,4000.0,22.103,22.1821,22.0931,22.1624,4000.0
2010-06-29 10:45:00,22.41,22.46,22.38,22.46,12400.0,22.1624,22.2118,22.1327,22.2118,12400.0
2010-06-29 10:50:00,22.47,22.54,22.46,22.54,2900.0,22.2217,22.2909,22.2118,22.2909,2900.0
2010-06-29 10:55:00,22.56,22.63,22.55,22.63,2500.0,22.3107,22.3799,22.3008,22.3799,2500.0
2010-06-29 11:00:00,22.64,22.66,22.59,22.6,4000.0,22.3898,22.4096,22.3404,22.3503,4000.0
2010-06-29 11:05:00,22.61,22.67,22.52,22.64,33100.0,22.3601,22.4195,22.2711,22.3898,33100.0
2010-06-29 11:10:00,22.66,22.76,22.64,22.64,13100.0,22.4096,22.5085,22.3898,22.3898,13100.0
2010-06-29 11:15:00,22.67,22.67,22.57,22.59,2100.0,22.4195,22.4195,22.3206,22.3404,2100.0
2010-06-29 11:20:00,22.59,22.63,22.59,22.59,1400.0,22.3404,22.3799,22.3404,22.3404,1400.0
2010-06-29 11:25:00,22.6,22.64,22.59,22.6,1900.0,22.3503,22.3898,22.3404,22.3503,1900.0
2010-06-29 11:30:00,22.63,22.65,22.57,22.58,1600.0,22.3799,22.3997,22.3206,22.3305,1600.0
2010-06-29 11:35:00,22.56,22.61,22.56,22.59,1500.0,22.3107,22.3601,22.3107,22.3404,1500.0
2010-06-29 11:40:00,22.59,22.59,22.52,22.57,1500.0,22.3404,22.3404,22.2711,22.3206,1500.0
2010-06-29 11:45:00,22.58,22.65,22.57,22.62,3500.0,22.3305,22.3997,22.3206,22.37,3500.0
2010-06-29 11:50:00,22.63,22.64,22.58,22.6,2300.0,22.3799,22.3898,22.3305,22.3503,2300.0
2010-06-29 11:55:00,22.6,22.62,22.49,22.59,3700.0,22.3503,22.37,22.2415,22.3404,3700.0
2010-06-29 12:00:00,22.56,22.56,22.49,22.53,2400.0,22.3107,22.3107,22.2415,22.281,2400.0
2010-06-29 12:05:00,22.54,22.61,22.5,22.61,3100.0,22.2909,22.3601,22.2514,22.3601,3100.0
2010-06-29 12:10:00,22.6,22.62,22.55,22.58,2500.0,22.3503,22.37,22.3008,22.3305,2500.0
2010-06-29 12:15:00,22.59,22.62,22.55,22.6,2500.0,22.3404,22.37,22.3008,22.3503,2500.0
2010-06-29 12:20:00,22.59,22.62,22.54,22.62,3000.0,22.3404,22.37,22.2909,22.37,3000.0
2010-06-29 12:25:00,22.64,22.65,22.55,22.55,3100.0,22.3898,22.3997,22.3008,22.3008,3100.0
2010-06-29 12:30:00,22.56,22.58,22.54,22.56,1400.0,22.3107,22.3305,22.2909,22.3107,1400.0
2010-06-29 12:35:00,22.56,22.59,22.49,22.49,1400.0,22.3107,22.3404,22.2415,22.2415,1400.0
2010-06-29 12:40:00,22.53,22.58,22.53,22.53,2700.0,22.281,22.3305,22.281,22.281,2700.0
2010-06-29 12:45:00,22.52,22.53,22.52,22.53,600.0,22.2711,22.281,22.2711,22.281,600.0
2010-06-29 12:50:00,22.53,22.53,22.5,22.51,900.0,22.281,22.281,22.2514,22.2613,900.0
2010-06-29 12:55:00,22.5,22.52,22.48,22.51,2100.0,22.2514,22.2711,22.2316,22.2613,2100.0
2010-06-29 13:00:00,22.51,22.51,22.49,22.49,800.0,22.2613,22.2613,22.2415,22.2415,800.0
2010-06-29 13:05:00,22.5,22.52,22.45,22.47,3000.0,22.2514,22.2711,22.2019,22.2217,3000.0
2010-06-29 13:10:00,22.47,22.48,22.46,22.48,1000.0,22.2217,22.2316,22.2118,22.2316,1000.0
2010-06-29 13:15:00,22.48,22.48,22.43,22.43,1200.0,22.2316,22.2316,22.1821,22.1821,1200.0
2010-06-29 13:20:00,22.43,22.44,22.41,22.42,1400.0,22.1821,22.192,22.1624,22.1722,1400.0
2010-06-29 13:25:00,22.44,22.44,22.38,22.39,1100.0,22.192,22.192,22.1327,22.1426,1100.0
2010-06-29 13:30:00,22.39,22.4,22.35,22.38,2200.0,22.1426,22.1525,22.103,22.1327,2200.0
2010-06-29 13:35:00,22.33,22.37,22.33,22.36,1800.0,22.0832,22.1228,22.0832,22.1129,1800.0
2010-06-29 13:40:00,22.36,22.37,22.32,22.37,2800.0,22.1129,22.1228,22.0733,22.1228,2800.0
2010-06-29 13:45:00,22.38,22.41,22.36,22.38,1800.0,22.1327,22.1624,22.1129,22.1327,1800.0
2010-06-29 13:50:00,22.37,22.37,22.25,22.26,6200.0,22.1228,22.1228,22.0041,22.014,6200.0
2010-06-29 13:55:00,22.24,22.36,22.24,22.35,5800.0,21.9942,22.1129,21.9942,22.103,5800.0
2010-06-29 14:00:00,22.34,22.34,22.28,22.31,1600.0,22.0931,22.0931,22.0338,22.0635,1600.0
2010-06-29 14:05:00,22.32,22.4,22.32,22.36,2400.0,22.0733,22.1525,22.0733,22.1129,2400.0
2010-06-29 14:10:00,22.36,22.39,22.34,22.38,1400.0,22.1129,22.1426,22.0931,22.1327,1400.0
2010-06-29 14:15:00,22.35,22.37,22.35,22.35,1200.0,22.103,22.1228,22.103,22.103,1200.0
2010-06-29 14:20:00,22.35,22.37,22.3,22.37,1700.0,22.103,22.1228,22.0536,22.1228,1700.0
2010-06-29 14:25:00,22.38,22.39,22.32,22.32,2300.0,22.1327,22.1426,22.0733,22.0733,2300.0
2010-06-29 14:30:00,22.33,22.33,22.23,22.26,2100.0,22.0832,22.0832,21.9843,22.014,2100.0
2010-06-29 14:35:00,22.28,22.31,22.21,22.22,4400.0,22.0338,22.0635,21.9646,21.9745,4400.0
2010-06-29 14:40:00,22.21,22.25,22.19,22.23,4100.0,21.9646,22.0041,21.9448,21.9843,4100.0
2010-06-29 14:45:00,22.21,22.23,22.15,22.16,3300.0,21.9646,21.9843,21.9052,21.9151,3300.0
2010-06-29 14:50:00,22.14,22.26,22.13,22.24,9200.0,21.8953,22.014,21.8854,21.9942,9200.0
2010-06-29 14:55:00,22.25,22.25,22.11,22.13,3100.0,22.0041,22.0041,21.8657,21.8854,3100.0
2010-06-29 15:00:00,22.13,22.14,22.09,22.14,7200.0,21.8854,21.8953,21.8459,21.8953,7200.0
2010-06-29 15:05:00,22.15,22.21,22.13,22.14,5100.0,21.9052,21.9646,21.8854,21.8953,5100.0
2010-06-29 15:10:00,22.13,22.15,22.08,22.09,9000.0,21.8854,21.9052,21.836,21.8459,9000.0
2010-06-29 15:15:00,22.1,22.14,22.03,22.04,15700.0,21.8558,21.8953,21.7866,21.7964,15700.0
2010-06-29 15:20:00,22.04,22.06,21.93,22.0,12000.0,21.7964,21.8162,21.6877,21.7569,12000.0
2010-06-29 15:25:00,22.0,22.0,21.9,21.91,9200.0,21.7569,21.7569,21.658,21.6679,9200.0
2010-06-29 15:30:00,21.91,22.06,21.87,22.06,10400.0,21.6679,21.8162,21.6283,21.8162,10400.0
2010-06-29 15:35:00,22.06,22.07,22.02,22.02,10200.0,21.8162,21.8261,21.7767,21.7767,10200.0
2010-06-29 15:40:00,22.03,22.04,21.96,21.98,9100.0,21.7866,21.7964,21.7173,21.7371,9100.0
2010-06-29 15:45:00,21.96,21.98,21.82,21.83,21500.0,21.7173,21.7371,21.5789,21.5888,21500.0
2010-06-29 15:50:00,21.83,22.05,21.83,22.05,18900.0,21.5888,21.8063,21.5888,21.8063,18900.0
2010-06-29 15:55:00,22.05,22.07,21.97,22.0,28700.0,21.8063,21.8261,21.7272,21.7569,28700.0
2010-06-30 09:30:00,22.02,22.02,21.75,21.75,2900.0,21.7767,21.7767,21.5096,21.5096,2900.0
2010-06-30 09:35:00,21.92,21.94,21.9,21.94,1300.0,21.6778,21.6975,21.658,21.6975,1300.0
2010-06-30 09:40:00,21.96,22.09,21.96,22.08,4200.0,21.7173,21.8459,21.7173,21.836,4200.0
2010-06-30 09:45:00,22.1,22.14,22.1,22.1,1100.0,21.8558,21.8953,21.8558,21.8558,1100.0
2010-06-30 09:50:00,22.11,22.25,22.11,22.25,1900.0,21.8657,22.0041,21.8657,22.0041,1900.0
2010-06-30 09:55:00,22.18,22.21,22.05,22.05,4200.0,21.9349,21.9646,21.8063,21.8063,4200.0
2010-06-30 10:00:00,22.04,22.05,22.0,22.0,1800.0,21.7964,21.8063,21.7569,21.7569,1800.0
2010-06-30 10:05:00,22.03,22.03,21.94,21.96,5400.0,21.7866,21.7866,21.6975,21.7173,5400.0
2010-06-30 10:10:00,21.95,22.01,21.95,22.0,4300.0,21.7074,21.7668,21.7074,21.7569,4300.0
2010-06-30 10:15:00,22.01,22.1,22.01,22.06,5100.0,21.7668,21.8558,21.7668,21.8162,5100.0
2010-06-30 10:20:00,22.04,22.04,21.94,21.96,2000.0,21.7964,21.7964,21.6975,21.7173,2000.0
2010-06-30 10:25:00,21.98,22.01,21.94,21.98,2100.0,21.7371,21.7668,21.6975,21.7371,2100.0
2010-06-30 10:30:00,22.0,22.04,22.0,22.01,1200.0,21.7569,21.7964,21.7569,21.7668,1200.0
2010-06-30 10:35:00,22.02,22.09,22.02,22.09,1500.0,21.7767,21.8459,21.7767,21.8459,1500.0
2010-06-30 10:40:00,22.11,22.11,21.97,21.99,2000.0,21.8657,21.8657,21.7272,21.747,2000.0
2010-06-30 10:45:00,22.0,22.11,22.0,22.11,2000.0,21.7569,21.8657,21.7569,21.8657,2000.0
2010-06-30 10:50:00,22.11,22.14,22.06,22.14,2400.0,21.8657,21.8953,21.8162,21.8953,2400.0
2010-06-30 10:55:00,22.15,22.16,22.1,22.1,2700.0,21.9052,21.9151,21.8558,21.8558,2700.0
2010-06-30 11:00:00,22.1,22.16,22.1,22.16,2000.0,21.8558,21.9151,21.8558,21.9151,2000.0
2010-06-30 11:05:00,22.16,22.19,22.05,22.12,9200.0,21.9151,21.9448,21.8063,21.8756,9200.0
2010-06-30 11:10:00,22.14,22.25,22.14,22.25,2800.0,21.8953,22.0041,21.8953,22.0041,2800.0
2010-06-30 11:15:00,22.27,22.32,22.27,22.32,1300.0,22.0239,22.0733,22.0239,22.0733,1300.0
2010-06-30 11:20:00,22.3,22.37,22.21,22.3,10000.0,22.0536,22.1228,21.9646,22.0536,10000.0
2010-06-30 11:25:00,22.29,22.29,22.25,22.25,1300.0,22.0437,22.0437,22.0041,22.0041,1300.0
2010-06-30 11:30:00,22.22,22.48,22.2,22.37,10800.0,21.9745,22.2316,21.9547,22.1228,10800.0
2010-06-30 11:35:00,22.36,22.37,22.28,22.37,3900.0,22.1129,22.1228,22.0338,22.1228,3900.0
2010-06-30 11:40:00,22.42,22.45,22.41,22.43,1700.0,22.1722,22.2019,22.1624,22.1821,1700.0
2010-06-30 11:45:00,22.43,22.64,22.43,22.5,11300.0,22.1821,22.3898,22.1821,22.2514,11300.0
2010-06-30 11:50:00,22.49,22.52,22.49,22.5,3000.0,22.2415,22.2711,22.2415,22.2514,3000.0
2010-06-30 11:55:00,22.5,22.54,22.45,22.45,2000.0,22.2514,22.2909,22.2019,22.2019,2000.0
2010-06-30 12:00:00,22.45,22.48,22.42,22.43,3200.0,22.2019,22.2316,22.1722,22.1821,3200.0
2010-06-30 12:05:00,22.43,22.43,22.39,22.39,1600.0,22.1821,22.1821,22.1426,22.1426,1600.0
2010-06-30 12:10:00,22.39,22.43,22.39,22.42,1000.0,22.1426,22.1821,22.1426,22.1722,1000.0
2010-06-30 12:15:00,22.41,22.45,22.41,22.45,700.0,22.1624,22.2019,22.1624,22.2019,700.0
2010-06-30 12:20:00,22.48,22.49,22.42,22.46,1600.0,22.2316,22.2415,22.1722,22.2118,1600.0
2010-06-30 12:25:00,22.48,22.5,22.45,22.45,2200.0,22.2316,22.2514,22.2019,22.2019,2200.0
2010-06-30 12:30:00,22.45,22.47,22.42,22.43,2600.0,22.2019,22.2217,22.1722,22.1821,2600.0
2010-06-30 12:35:00,22.43,22.43,22.38,22.38,1300.0,22.1821,22.1821,22.1327,22.1327,1300.0
2010-06-30 12:40:00,22.38,22.38,22.31,22.32,1000.0,22.1327,22.1327,22.0635,22.0733,1000.0
2010-06-30 12:45:00,22.29,22.29,22.29,22.29,200.0,22.0437,22.0437,22.0437,22.0437,200.0
2010-06-30 12:50:00,22.31,22.33,22.31,22.33,700.0,22.0635,22.0832,22.0635,22.0832,700.0
2010-06-30 12:55:00,22.33,22.33,22.31,22.33,1100.0,22.0832,22.0832,22.0635,22.0832,1100.0
2010-06-30 13:00:00,22.33,22.33,22.33,22.33,0.0,22.0832,22.0832,22.0832,22.0832,0.0
2010-06-30 13:05:00,22.32,22.33,22.23,22.23,2600.0,22.0733,22.0832,21.9843,21.9843,2600.0
2010-06-30 13:10:00,22.24,22.27,22.23,22.27,3700.0,21.9942,22.0239,21.9843,22.0239,3700.0
2010-06-30 13:15:00,22.25,22.25,22.24,22.25,1300.0,22.0041,22.0041,21.9942,22.0041,1300.0
2010-06-30 13:20:00,22.25,22.34,22.25,22.34,1900.0,22.0041,22.0931,22.0041,22.0931,1900.0
2010-06-30 13:25:00,22.34,22.34,22.34,22.34,0.0,22.0931,22.0931,22.0931,22.0931,0.0
2010-06-30 13:30:00,22.35,22.36,22.19,22.19,3000.0,22.103,22.1129,21.9448,21.9448,3000.0
2010-06-30 13:35:00,22.22,22.27,22.22,22.25,1300.0,21.9745,22.0239,21.9745,22.0041,1300.0
2010-06-30 13:40:00,22.25,22.27,22.25,22.27,300.0,22.0041,22.0239,22.0041,22.0239,300.0
2010-06-30 13:45:00,22.29,22.32,22.27,22.27,3200.0,22.0437,22.0733,22.0239,22.0239,3200.0
2010-06-30 13:50:00,22.26,22.28,22.23,22.28,900.0,22.014,22.0338,21.9843,22.0338,900.0
2010-06-30 13:55:00,22.29,22.29,22.27,22.29,900.0,22.0437,22.0437,22.0239,22.0437,900.0
2010-06-30 14:00:00,22.31,22.33,22.23,22.23,2500.0,22.0635,22.0832,21.9843,21.9843,2500.0
2010-06-30 14:05:00,22.25,22.28,22.19,22.26,3800.0,22.0041,22.0338,21.9448,22.014,3800.0
2010-06-30 14:10:00,22.25,22.27,22.16,22.16,8000.0,22.0041,22.0239,21.9151,21.9151,8000.0
2010-06-30 14:15:00,22.18,22.24,22.17,22.24,4000.0,21.9349,21.9942,21.925,21.9942,4000.0
2010-06-30 14:20:00,22.24,22.24,22.12,22.15,9300.0,21.9942,21.9942,21.8756,21.9052,9300.0
2010-06-30 14:25:00,22.13,22.2,22.13,22.19,1600.0,21.8854,21.9547,21.8854,21.9448,1600.0
2010-06-30 14:30:00,22.2,22.2,22.19,22.19,2100.0,21.9547,21.9547,21.9448,21.9448,2100.0
2010-06-30 14:35:00,22.19,22.22,22.19,22.2,1200.0,21.9448,21.9745,21.9448,21.9547,1200.0
2010-06-30 14:40:00,22.21,22.21,22.11,22.13,1900.0,21.9646,21.9646,21.8657,21.8854,1900.0
2010-06-30 14:45:00,22.11,22.16,22.1,22.15,3800.0,21.8657,21.9151,21.8558,21.9052,3800.0
2010-06-30 14:50:00,22.16,22.18,22.15,22.18,400.0,21.9151,21.9349,21.9052,21.9349,400.0
2010-06-30 14:55:00,22.18,22.18,22.1,22.1,3600.0,21.9349,21.9349,21.8558,21.8558,3600.0
2010-06-30 15:00:00,22.12,22.12,22.08,22.11,4100.0,21.8756,21.8756,21.836,21.8657,4100.0
2010-06-30 15:05:00,22.13,22.14,22.09,22.13,2400.0,21.8854,21.8953,21.8459,21.8854,2400.0
2010-06-30 15:10:00,22.13,22.13,22.07,22.07,2600.0,21.8854,21.8854,21.8261,21.8261,2600.0
2010-06-30 15:15:00,22.07,22.07,22.0,22.04,2900.0,21.8261,21.8261,21.7569,21.7964,2900.0
2010-06-30 15:20:00,22.04,22.08,22.04,22.08,2900.0,21.7964,21.836,21.7964,21.836,2900.0
2010-06-30 15:25:00,22.09,22.09,21.97,22.0,4100.0,21.8459,21.8459,21.7272,21.7569,4100.0
2010-06-30 15:30:00,22.0,22.03,21.95,22.01,9500.0,21.7569,21.7866,21.7074,21.7668,9500.0
2010-06-30 15:35:00,22.02,22.05,21.94,21.94,7200.0,21.7767,21.8063,21.6975,21.6975,7200.0
2010-06-30 15:40:00,21.93,21.95,21.82,21.82,5300.0,21.6877,21.7074,21.5789,21.5789,5300.0
2010-06-30 15:45:00,21.83,21.97,21.79,21.96,14400.0,21.5888,21.7272,21.5492,21.7173,14400.0
2010-06-30 15:50:00,21.95,22.01,21.82,21.83,12300.0,21.7074,21.7668,21.5789,21.5888,12300.0
2010-06-30 15:55:00,21.83,21.83,21.71,21.77,53500.0,21.5888,21.5888,21.4701,21.5294,53500.0
2010-07-01 09:30:00,21.82,21.86,21.63,21.63,2800.0,21.5789,21.6184,21.391,21.391,2800.0
2010-07-01 09:35:00,21.7,21.83,21.65,21.83,3400.0,21.4602,21.5888,21.4108,21.5888,3400.0
2010-07-01 09:40:00,21.88,21.88,21.62,21.82,7400.0,21.6382,21.6382,21.3811,21.5789,7400.0
2010-07-01 09:45:00,21.76,21.79,21.69,21.69,2400.0,21.5195,21.5492,21.4503,21.4503,2400.0
2010-07-01 09:50:00,21.65,21.71,21.5,21.6,15000.0,21.4108,21.4701,21.2624,21.3613,15000.0
2010-07-01 09:55:00,21.59,21.75,21.59,21.68,6500.0,21.3514,21.5096,21.3514,21.4404,6500.0
2010-07-01 10:00:00,21.63,21.64,21.47,21.54,8900.0,21.391,21.4009,21.2327,21.302,8900.0
2010-07-01 10:05:00,21.53,21.67,21.53,21.62,2300.0,21.2921,21.4305,21.2921,21.3811,2300.0
2010-07-01 10:10:00,21.64,21.67,21.47,21.47,2800.0,21.4009,21.4305,21.2327,21.2327,2800.0
2010-07-01 10:15:00,21.49,21.57,21.46,21.46,1000.0,21.2525,21.3316,21.2229,21.2229,1000.0
2010-07-01 10:20:00,21.46,21.56,21.46,21.5,2800.0,21.2229,21.3217,21.2229,21.2624,2800.0
2010-07-01 10:25:00,21.5,21.55,21.5,21.53,1400.0,21.2624,21.3119,21.2624,21.2921,1400.0
2010-07-01 10:30:00,21.52,21.52,21.39,21.48,3300.0,21.2822,21.2822,21.1536,21.2426,3300.0
2010-07-01 10:35:00,21.49,21.49,21.38,21.38,1900.0,21.2525,21.2525,21.1437,21.1437,1900.0
2010-07-01 10:40:00,21.38,21.38,21.25,21.32,4700.0,21.1437,21.1437,21.0152,21.0844,4700.0
2010-07-01 10:45:00,21.35,21.45,21.35,21.45,1100.0,21.1141,21.213,21.1141,21.213,1100.0
2010-07-01 10:50:00,21.43,21.48,21.41,21.41,1100.0,21.1932,21.2426,21.1734,21.1734,1100.0
2010-07-01 10:55:00,21.41,21.49,21.36,21.36,1700.0,21.1734,21.2525,21.124,21.124,1700.0
2010-07-01 11:00:00,21.34,21.39,21.24,21.39,5900.0,21.1042,21.1536,21.0053,21.1536,5900.0
2010-07-01 11:05:00,21.37,21.37,21.26,21.34,3300.0,21.1338,21.1338,21.0251,21.1042,3300.0
2010-07-01 11:10:00,21.35,21.37,21.3,21.3,2500.0,21.1141,21.1338,21.0646,21.0646,2500.0
2010-07-01 11:15:00,21.32,21.51,21.32,21.51,2600.0,21.0844,21.2723,21.0844,21.2723,2600.0
2010-07-01 11:20:00,21.46,21.49,21.44,21.49,800.0,21.2229,21.2525,21.2031,21.2525,800.0
2010-07-01 11:25:00,21.48,21.58,21.46,21.58,2700.0,21.2426,21.3415,21.2229,21.3415,2700.0
2010-07-01 11:30:00,21.59,21.61,21.55,21.6,2100.0,21.3514,21.3712,21.3119,21.3613,2100.0
2010-07-01 11:35:00,21.63,21.67,21.63,21.67,2000.0,21.391,21.4305,21.391,21.4305,2000.0
2010-07-01 11:40:00,21.68,21.68,21.6,21.67,3000.0,21.4404,21.4404,21.3613,21.4305,3000.0
2010-07-01 11:45:00,21.67,21.72,21.6,21.6,2000.0,21.4305,21.48,21.3613,21.3613,2000.0
2010-07-01 11:50:00,21.61,21.61,21.57,21.58,2200.0,21.3712,21.3712,21.3316,21.3415,2200.0
2010-07-01 11:55:00,21.53,21.53,21.51,21.51,1200.0,21.2921,21.2921,21.2723,21.2723,1200.0
2010-07-01 12:00:00,21.54,21.54,21.47,21.48,2400.0,21.302,21.302,21.2327,21.2426,2400.0
2010-07-01 12:05:00,21.45,21.51,21.45,21.51,2500.0,21.213,21.2723,21.213,21.2723,2500.0
2010-07-01 12:10:00,21.51,21.51,21.45,21.51,4400.0,21.2723,21.2723,21.213,21.2723,4400.0
2010-07-01 12:15:00,21.51,21.53,21.46,21.46,2400.0,21.2723,21.2921,21.2229,21.2229,2400.0
2010-07-01 12:20:00,21.47,21.52,21.45,21.52,4100.0,21.2327,21.2822,21.213,21.2822,4100.0
2010-07-01 12:25:00,21.52,21.56,21.51,21.54,2900.0,21.2822,21.3217,21.2723,21.302,2900.0
2010-07-01 12:30:00,21.56,21.71,21.56,21.69,6500.0,21.3217,21.4701,21.3217,21.4503,6500.0
2010-07-01 12:35:00,21.72,21.83,21.67,21.81,8000.0,21.48,21.5888,21.4305,21.569,8000.0
2010-07-01 12:40:00,21.76,21.93,21.76,21.89,2300.0,21.5195,21.6877,21.5195,21.6481,2300.0
2010-07-01 12:45:00,21.9,21.9,21.75,21.75,2200.0,21.658,21.658,21.5096,21.5096,2200.0
2010-07-01 12:50:00,21.75,21.85,21.75,21.81,3300.0,21.5096,21.6085,21.5096,21.569,3300.0
2010-07-01 12:55:00,21.78,21.79,21.73,21.74,2700.0,21.5393,21.5492,21.4899,21.4998,2700.0
2010-07-01 13:00:00,21.74,21.75,21.73,21.73,1000.0,21.4998,21.5096,21.4899,21.4899,1000.0
2010-07-01 13:05:00,21.72,21.79,21.72,21.78,1700.0,21.48,21.5492,21.48,21.5393,1700.0
2010-07-01 13:10:00,21.79,21.81,21.72,21.74,2100.0,21.5492,21.569,21.48,21.4998,2100.0
2010-07-01 13:15:00,21.74,21.83,21.74,21.83,2900.0,21.4998,21.5888,21.4998,21.5888,2900.0
2010-07-01 13:20:00,21.85,21.93,21.83,21.9,4000.0,21.6085,21.6877,21.5888,21.658,4000.0
2010-07-01 13:25:00,21.86,21.88,21.78,21.78,2300.0,21.6184,21.6382,21.5393,21.5393,2300.0
2010-07-01 13:30:00,21.8,21.97,21.8,21.96,6000.0,21.5591,21.7272,21.5591,21.7173,6000.0
2010-07-01 13:35:00,21.95,21.99,21.91,21.99,1900.0,21.7074,21.747,21.6679,21.747,1900.0
2010-07-01 13:40:00,22.03,22.03,21.92,21.96,1800.0,21.7866,21.7866,21.6778,21.7173,1800.0
2010-07-01 13:45:00,21.96,21.98,21.86,21.88,3400.0,21.7173,21.7371,21.6184,21.6382,3400.0
2010-07-01 13:50:00,21.87,21.95,21.87,21.92,10900.0,21.6283,21.7074,21.6283,21.6778,10900.0
2010-07-01 13:55:00,21.91,22.03,21.91,22.03,3000.0,21.6679,21.7866,21.6679,21.7866,3000.0
2010-07-01 14:00:00,22.01,22.01,21.95,21.95,3000.0,21.7668,21.7668,21.7074,21.7074,3000.0
2010-07-01 14:05:00,21.96,21.96,21.93,21.94,1000.0,21.7173,21.7173,21.6877,21.6975,1000.0
2010-07-01 14:10:00,21.95,22.02,21.95,22.02,1800.0,21.7074,21.7767,21.7074,21.7767,1800.0
2010-07-01 14:15:00,22.05,22.06,22.0,22.0,2500.0,21.8063,21.8162,21.7569,21.7569,2500.0
2010-07-01 14:20:00,22.0,22.01,21.86,21.93,4900.0,21.7569,21.7668,21.6184,21.6877,4900.0
2010-07-01 14:25:00,21.95,21.96,21.86,21.87,17600.0,21.7074,21.7173,21.6184,21.6283,17600.0
2010-07-01 14:30:00,21.9,21.94,21.88,21.94,13600.0,21.658,21.6975,21.6382,21.6975,13600.0
2010-07-01 14:35:00,21.92,21.99,21.85,21.88,5800.0,21.6778,21.747,21.6085,21.6382,5800.0
2010-07-01 14:40:00,21.9,21.92,21.77,21.81,10700.0,21.658,21.6778,21.5294,21.569,10700.0
2010-07-01 14:45:00,21.78,21.79,21.74,21.74,13800.0,21.5393,21.5492,21.4998,21.4998,13800.0
2010-07-01 14:50:00,21.74,21.79,21.71,21.79,7400.0,21.4998,21.5492,21.4701,21.5492,7400.0
2010-07-01 14:55:00,21.81,21.95,21.81,21.92,5000.0,21.569,21.7074,21.569,21.6778,5000.0
2010-07-01 15:00:00,21.93,22.04,21.93,22.04,7800.0,21.6877,21.7964,21.6877,21.7964,7800.0
2010-07-01 15:05:00,22.03,22.03,22.01,22.02,3800.0,21.7866,21.7866,21.7668,21.7767,3800.0
2010-07-01 15:10:00,22.01,22.09,21.99,22.06,13600.0,21.7668,21.8459,21.747,21.8162,13600.0
2010-07-01 15:15:00,22.06,22.08,22.05,22.06,15700.0,21.8162,21.836,21.8063,21.8162,15700.0
2010-07-01 15:20:00,22.06,22.07,22.0,22.01,7300.0,21.8162,21.8261,21.7569,21.7668,7300.0
2010-07-01 15:25:00,22.01,22.13,22.01,22.12,7100.0,21.7668,21.8854,21.7668,21.8756,7100.0
2010-07-01 15:30:00,22.12,22.21,22.07,22.21,11400.0,21.8756,21.9646,21.8261,21.9646,11400.0
2010-07-01 15:35:00,22.2,22.23,22.17,22.17,6100.0,21.9547,21.9843,21.925,21.925,6100.0
2010-07-01 15:40:00,22.17,22.2,22.14,22.18,9900.0,21.925,21.9547,21.8953,21.9349,9900.0
2010-07-01 15:45:00,22.18,22.2,22.03,22.03,14700.0,21.9349,21.9547,21.7866,21.7866,14700.0
2010-07-01 15:50:00,22.02,22.16,22.0,22.16,9600.0,21.7767,21.9151,21.7569,21.9151,9600.0
2010-07-01 15:55:00,22.16,22.16,22.05,22.06,17600.0,21.9151,21.9151,21.8063,21.8162,17600.0
2010-07-02 09:30:00,22.14,22.23,22.08,22.12,3200.0,21.8953,21.9843,21.836,21.8756,3200.0
2010-07-02 09:35:00,22.12,22.23,22.1,22.13,2200.0,21.8756,21.9843,21.8558,21.8854,2200.0
2010-07-02 09:40:00,22.09,22.17,22.03,22.03,2800.0,21.8459,21.925,21.7866,21.7866,2800.0
2010-07-02 09:45:00,22.03,22.06,22.03,22.05,2200.0,21.7866,21.8162,21.7866,21.8063,2200.0
2010-07-02 09:50:00,22.03,22.03,21.94,21.97,2600.0,21.7866,21.7866,21.6975,21.7272,2600.0
2010-07-02 09:55:00,21.98,22.09,21.98,22.09,1800.0,21.7371,21.8459,21.7371,21.8459,1800.0
2010-07-02 10:00:00,22.06,22.06,21.94,22.03,2700.0,21.8162,21.8162,21.6975,21.7866,2700.0
2010-07-02 10:05:00,21.99,22.07,21.98,22.04,2700.0,21.747,21.8261,21.7371,21.7964,2700.0
2010-07-02 10:10:00,22.08,22.13,22.05,22.13,2400.0,21.836,21.8854,21.8063,21.8854,2400.0
2010-07-02 10:15:00,22.14,22.19,22.12,22.19,2000.0,21.8953,21.9448,21.8756,21.9448,2000.0
2010-07-02 10:20:00,22.18,22.19,22.16,22.18,1900.0,21.9349,21.9448,21.9151,21.9349,1900.0
2010-07-02 10:25:00,22.15,22.17,22.09,22.1,8300.0,21.9052,21.925,21.8459,21.8558,8300.0
2010-07-02 10:30:00,22.11,22.14,22.08,22.13,2200.0,21.8657,21.8953,21.836,21.8854,2200.0
2010-07-02 10:35:00,22.12,22.13,22.08,22.13,4600.0,21.8756,21.8854,21.836,21.8854,4600.0
2010-07-02 10:40:00,22.1,22.15,22.09,22.1,7000.0,21.8558,21.9052,21.8459,21.8558,7000.0
2010-07-02 10:45:00,22.09,22.14,22.09,22.12,1100.0,21.8459,21.8953,21.8459,21.8756,1100.0
2010-07-02 10:50:00,22.11,22.12,22.01,22.05,5700.0,21.8657,21.8756,21.7668,21.8063,5700.0
2010-07-02 10:55:00,22.05,22.12,22.05,22.11,3900.0,21.8063,21.8756,21.8063,21.8657,3900.0
2010-07-02 11:00:00,22.11,22.14,22.1,22.1,3500.0,21.8657,21.8953,21.8558,21.8558,3500.0
2010-07-02 11:05:00,22.11,22.15,22.11,22.15,4000.0,21.8657,21.9052,21.8657,21.9052,4000.0
2010-07-02 11:10:00,22.14,22.17,22.14,22.17,9300.0,21.8953,21.925,21.8953,21.925,9300.0
2010-07-02 11:15:00,22.17,22.23,22.15,22.15,4600.0,21.925,21.9843,21.9052,21.9052,4600.0
2010-07-02 11:20:00,22.15,22.21,22.14,22.18,4500.0,21.9052,21.9646,21.8953,21.9349,4500.0
2010-07-02 11:25:00,22.18,22.19,22.14,22.15,2300.0,21.9349,21.9448,21.8953,21.9052,2300.0
2010-07-02 11:30:00,22.13,22.14,22.08,22.1,3100.0,21.8854,21.8953,21.836,21.8558,3100.0
2010-07-02 11:35:00,22.1,22.1,22.01,22.01,4700.0,21.8558,21.8558,21.7668,21.7668,4700.0
2010-07-02 11:40:00,22.01,22.02,21.97,22.01,5300.0,21.7668,21.7767,21.7272,21.7668,5300.0
2010-07-02 11:45:00,22.03,22.06,22.01,22.06,2700.0,21.7866,21.8162,21.7668,21.8162,2700.0
2010-07-02 11:50:00,22.06,22.1,22.04,22.1,2900.0,21.8162,21.8558,21.7964,21.8558,2900.0
2010-07-02 11:55:00,22.1,22.11,22.03,22.07,5500.0,21.8558,21.8657,21.7866,21.8261,5500.0
2010-07-02 12:00:00,22.07,22.1,22.07,22.09,1900.0,21.8261,21.8558,21.8261,21.8459,1900.0
2010-07-02 12:05:00,22.1,22.25,22.1,22.25,4300.0,21.8558,22.0041,21.8558,22.0041,4300.0
2010-07-02 12:10:00,22.26,22.34,22.25,22.32,4400.0,22.014,22.0931,22.0041,22.0733,4400.0
2010-07-02 12:15:00,22.32,22.33,22.21,22.21,2900.0,22.0733,22.0832,21.9646,21.9646,2900.0
2010-07-02 12:20:00,22.21,22.3,22.19,22.3,4200.0,21.9646,22.0536,21.9448,22.0536,4200.0
2010-07-02 12:25:00,22.32,22.33,22.3,22.32,3200.0,22.0733,22.0832,22.0536,22.0733,3200.0
2010-07-02 12:30:00,22.31,22.31,22.27,22.27,5300.0,22.0635,22.0635,22.0239,22.0239,5300.0
2010-07-02 12:35:00,22.27,22.27,22.2,22.25,3800.0,22.0239,22.0239,21.9547,22.0041,3800.0
2010-07-02 12:40:00,22.25,22.31,22.25,22.27,6200.0,22.0041,22.0635,22.0041,22.0239,6200.0
2010-07-02 12:45:00,22.26,22.32,22.26,22.32,2600.0,22.014,22.0733,22.014,22.0733,2600.0
2010-07-02 12:50:00,22.31,22.34,22.31,22.31,3200.0,22.0635,22.0931,22.0635,22.0635,3200.0
2010-07-02 12:55:00,22.32,22.35,22.32,22.34,3700.0,22.0733,22.103,22.0733,22.0931,3700.0
2010-07-02 13:00:00,22.34,22.34,22.28,22.28,4300.0,22.0931,22.0931,22.0338,22.0338,4300.0
2010-07-02 13:05:00,22.28,22.35,22.28,22.35,4400.0,22.0338,22.103,22.0338,22.103,4400.0
2010-07-02 13:10:00,22.36,22.42,22.36,22.41,4400.0,22.1129,22.1722,22.1129,22.1624,4400.0
2010-07-02 13:15:00,22.42,22.44,22.41,22.42,3500.0,22.1722,22.192,22.1624,22.1722,3500.0
2010-07-02 13:20:00,22.43,22.43,22.38,22.38,3200.0,22.1821,22.1821,22.1327,22.1327,3200.0
2010-07-02 13:25:00,22.4,22.43,22.31,22.35,7900.0,22.1525,22.1821,22.0635,22.103,7900.0
2010-07-02 13:30:00,22.34,22.44,22.34,22.44,2100.0,22.0931,22.192,22.0931,22.192,2100.0
2010-07-02 13:35:00,22.44,22.45,22.4,22.43,3700.0,22.192,22.2019,22.1525,22.1821,3700.0
2010-07-02 13:40:00,22.41,22.41,22.37,22.41,5000.0,22.1624,22.1624,22.1228,22.1624,5000.0
2010-07-02 13:45:00,22.4,22.45,22.4,22.45,1600.0,22.1525,22.2019,22.1525,22.2019,1600.0
2010-07-02 13:50:00,22.45,22.45,22.41,22.42,3000.0,22.2019,22.2019,22.1624,22.1722,3000.0
2010-07-02 13:55:00,22.42,22.52,22.42,22.44,8200.0,22.1722,22.2711,22.1722,22.192,8200.0
2010-07-02 14:00:00,22.47,22.47,22.44,22.46,1400.0,22.2217,22.2217,22.192,22.2118,1400.0
2010-07-02 14:05:00,22.46,22.46,22.41,22.41,1200.0,22.2118,22.2118,22.1624,22.1624,1200.0
2010-07-02 14:10:00,22.4,22.43,22.38,22.41,3300.0,22.1525,22.1821,22.1327,22.1624,3300.0
2010-07-02 14:15:00,22.41,22.43,22.4,22.42,2100.0,22.1624,22.1821,22.1525,22.1722,2100.0
2010-07-02 14:20:00,22.43,22.43,22.43,22.43,200.0,22.1821,22.1821,22.1821,22.1821,200.0
2010-07-02 14:25:00,22.42,22.42,22.39,22.4,1800.0,22.1722,22.1722,22.1426,22.1525,1800.0
2010-07-02 14:30:00,22.39,22.39,22.32,22.33,900.0,22.1426,22.1426,22.0733,22.0832,900.0
2010-07-02 14:35:00,22.33,22.34,22.3,22.32,3100.0,22.0832,22.0931,22.0536,22.0733,3100.0
2010-07-02 14:40:00,22.31,22.31,22.28,22.28,1200.0,22.0635,22.0635,22.0338,22.0338,1200.0
2010-07-02 14:45:00,22.3,22.3,22.28,22.28,800.0,22.0536,22.0536,22.0338,22.0338,800.0
2010-07-02 14:50:00,22.28,22.28,22.22,22.25,3600.0,22.0338,22.0338,21.9745,22.0041,3600.0
2010-07-02 14:55:00,22.25,22.3,22.25,22.28,3100.0,22.0041,22.0536,22.0041,22.0338,3100.0
2010-07-02 15:00:00,22.28,22.28,22.25,22.28,3600.0,22.0338,22.0338,22.0041,22.0338,3600.0
2010-07-02 15:05:00,22.28,22.29,22.25,22.28,4900.0,22.0338,22.0437,22.0041,22.0338,4900.0
2010-07-02 15:10:00,22.29,22.3,22.26,22.26,3100.0,22.0437,22.0536,22.014,22.014,3100.0
2010-07-02 15:15:00,22.26,22.28,22.25,22.26,2100.0,22.014,22.0338,22.0041,22.014,2100.0
2010-07-02 15:20:00,22.27,22.3,22.24,22.28,4500.0,22.0239,22.0536,21.9942,22.0338,4500.0
2010-07-02 15:25:00,22.28,22.32,22.27,22.3,4300.0,22.0338,22.0733,22.0239,22.0536,4300.0
2010-07-02 15:30:00,22.28,22.29,22.26,22.28,5400.0,22.0338,22.0437,22.014,22.0338,5400.0
2010-07-02 15:35:00,22.3,22.43,22.29,22.43,7900.0,22.0536,22.1821,22.0437,22.1821,7900.0
2010-07-02 15:40:00,22.41,22.41,22.33,22.34,2200.0,22.1624,22.1624,22.0832,22.0931,2200.0
2010-07-02 15:45:00,22.34,22.4,22.32,22.32,14100.0,22.0931,22.1525,22.0733,22.0733,14100.0
2010-07-02 15:50:00,22.31,22.34,22.26,22.26,9000.0,22.0635,22.0931,22.014,22.014,9000.0
2010-07-02 15:55:00,22.28,22.32,22.22,22.22,18200.0,22.0338,22.0733,21.9745,21.9745,18200.0
2010-07-06 09:30:00,22.44,22.58,22.38,22.56,4900.0,22.192,22.3305,22.1327,22.3107,4900.0
2010-07-06 09:35:00,22.42,22.48,22.42,22.43,500.0,22.1722,22.2316,22.1722,22.1821,500.0
2010-07-06 09:40:00,22.45,22.47,22.45,22.47,3800.0,22.2019,22.2217,22.2019,22.2217,3800.0
2010-07-06 09:45:00,22.47,22.51,22.47,22.48,3100.0,22.2217,22.2613,22.2217,22.2316,3100.0
2010-07-06 09:50:00,22.5,22.61,22.49,22.61,7700.0,22.2514,22.3601,22.2415,22.3601,7700.0
2010-07-06 09:55:00,22.61,22.61,22.54,22.57,4400.0,22.3601,22.3601,22.2909,22.3206,4400.0
2010-07-06 10:00:00,22.55,22.74,22.44,22.74,8300.0,22.3008,22.4887,22.192,22.4887,8300.0
2010-07-06 10:05:00,22.74,22.83,22.7,22.83,5700.0,22.4887,22.5777,22.4492,22.5777,5700.0
2010-07-06 10:10:00,22.84,22.87,22.79,22.86,3200.0,22.5876,22.6173,22.5382,22.6074,3200.0
2010-07-06 10:15:00,22.88,22.96,22.88,22.89,4400.0,22.6272,22.7063,22.6272,22.6371,4400.0
2010-07-06 10:20:00,22.89,22.9,22.84,22.84,2600.0,22.6371,22.6469,22.5876,22.5876,2600.0
2010-07-06 10:25:00,22.85,22.86,22.85,22.86,900.0,22.5975,22.6074,22.5975,22.6074,900.0
2010-07-06 10:30:00,22.84,22.87,22.8,22.87,3000.0,22.5876,22.6173,22.548,22.6173,3000.0
2010-07-06 10:35:00,22.88,22.89,22.84,22.87,2800.0,22.6272,22.6371,22.5876,22.6173,2800.0
2010-07-06 10:40:00,22.88,22.88,22.86,22.86,1000.0,22.6272,22.6272,22.6074,22.6074,1000.0
2010-07-06 10:45:00,22.86,22.87,22.83,22.85,2800.0,22.6074,22.6173,22.5777,22.5975,2800.0
2010-07-06 10:50:00,22.85,22.89,22.84,22.88,2400.0,22.5975,22.6371,22.5876,22.6272,2400.0
2010-07-06 10:55:00,22.88,22.88,22.81,22.81,1900.0,22.6272,22.6272,22.5579,22.5579,1900.0
2010-07-06 11:00:00,22.8,22.83,22.77,22.83,1900.0,22.548,22.5777,22.5184,22.5777,1900.0
2010-07-06 11:05:00,22.83,22.83,22.69,22.72,1600.0,22.5777,22.5777,22.4393,22.4689,1600.0
2010-07-06 11:10:00,22.73,22.79,22.71,22.74,3000.0,22.4788,22.5382,22.459,22.4887,3000.0
2010-07-06 11:15:00,22.74,22.74,22.7,22.71,2100.0,22.4887,22.4887,22.4492,22.459,2100.0
2010-07-06 11:20:00,22.68,22.71,22.67,22.7,2100.0,22.4294,22.459,22.4195,22.4492,2100.0
2010-07-06 11:25:00,22.68,22.7,22.63,22.66,3100.0,22.4294,22.4492,22.3799,22.4096,3100.0
2010-07-06 11:30:00,22.65,22.74,22.65,22.74,2000.0,22.3997,22.4887,22.3997,22.4887,2000.0
2010-07-06 11:35:00,22.73,22.73,22.73,22.73,700.0,22.4788,22.4788,22.4788,22.4788,700.0
2010-07-06 11:40:00,22.72,22.74,22.67,22.74,4800.0,22.4689,22.4887,22.4195,22.4887,4800.0
2010-07-06 11:45:00,22.74,22.74,22.71,22.73,800.0,22.4887,22.4887,22.459,22.4788,800.0
2010-07-06 11:50:00,22.73,22.73,22.7,22.72,3300.0,22.4788,22.4788,22.4492,22.4689,3300.0
2010-07-06 11:55:00,22.71,22.82,22.71,22.82,3600.0,22.459,22.5678,22.459,22.5678,3600.0
2010-07-06 12:00:00,22.82,22.82,22.81,22.82,1500.0,22.5678,22.5678,22.5579,22.5678,1500.0
2010-07-06 12:05:00,22.83,22.85,22.83,22.85,2400.0,22.5777,22.5975,22.5777,22.5975,2400.0
2010-07-06 12:10:00,22.83,22.84,22.77,22.78,2500.0,22.5777,22.5876,22.5184,22.5283,2500.0
2010-07-06 12:15:00,22.75,22.76,22.71,22.75,4600.0,22.4986,22.5085,22.459,22.4986,4600.0
2010-07-06 12:20:00,22.8,22.84,22.7,22.74,5500.0,22.548,22.5876,22.4492,22.4887,5500.0
2010-07-06 12:25:00,22.69,22.7,22.66,22.68,1900.0,22.4393,22.4492,22.4096,22.4294,1900.0
2010-07-06 12:30:00,22.64,22.64,22.6,22.6,1800.0,22.3898,22.3898,22.3503,22.3503,1800.0
2010-07-06 12:35:00,22.61,22.67,22.61,22.67,2700.0,22.3601,22.4195,22.3601,22.4195,2700.0
2010-07-06 12:40:00,22.67,22.67,22.53,22.55,3600.0,22.4195,22.4195,22.281,22.3008,3600.0
2010-07-06 12:45:00,22.53,22.56,22.52,22.52,1100.0,22.281,22.3107,22.2711,22.2711,1100.0
2010-07-06 12:50:00,22.51,22.51,22.38,22.43,12500.0,22.2613,22.2613,22.1327,22.1821,12500.0
2010-07-06 12:55:00,22.43,22.43,22.35,22.4,3100.0,22.1821,22.1821,22.103,22.1525,3100.0
2010-07-06 13:00:00,22.38,22.42,22.36,22.4,6800.0,22.1327,22.1722,22.1129,22.1525,6800.0
2010-07-06 13:05:00,22.4,22.45,22.38,22.41,13200.0,22.1525,22.2019,22.1327,22.1624,13200.0
2010-07-06 13:10:00,22.39,22.4,22.33,22.35,11500.0,22.1426,22.1525,22.0832,22.103,11500.0
2010-07-06 13:15:00,22.35,22.4,22.31,22.34,7600.0,22.103,22.1525,22.0635,22.0931,7600.0
2010-07-06 13:20:00,22.32,22.37,22.32,22.37,2100.0,22.0733,22.1228,22.0733,22.1228,2100.0
2010-07-06 13:25:00,22.37,22.4,22.3,22.39,10000.0,22.1228,22.1525,22.0536,22.1426,10000.0
2010-07-06 13:30:00,22.39,22.41,22.37,22.41,2100.0,22.1426,22.1624,22.1228,22.1624,2100.0
2010-07-06 13:35:00,22.4,22.41,22.29,22.29,4400.0,22.1525,22.1624,22.0437,22.0437,4400.0
2010-07-06 13:40:00,22.31,22.31,22.21,22.21,3400.0,22.0635,22.0635,21.9646,21.9646,3400.0
2010-07-06 13:45:00,22.22,22.24,22.19,22.24,3600.0,21.9745,21.9942,21.9448,21.9942,3600.0
2010-07-06 13:50:00,22.24,22.32,22.18,22.18,5100.0,21.9942,22.0733,21.9349,21.9349,5100.0
2010-07-06 13:55:00,22.2,22.22,22.16,22.2,4200.0,21.9547,21.9745,21.9151,21.9547,4200.0
2010-07-06 14:00:00,22.2,22.27,22.19,22.26,2200.0,21.9547,22.0239,21.9448,22.014,2200.0
2010-07-06 14:05:00,22.24,22.26,22.12,22.16,3200.0,21.9942,22.014,21.8756,21.9151,3200.0
2010-07-06 14:10:00,22.16,22.16,22.05,22.05,3400.0,21.9151,21.9151,21.8063,21.8063,3400.0
2010-07-06 14:15:00,22.07,22.17,22.07,22.15,3900.0,21.8261,21.925,21.8261,21.9052,3900.0
2010-07-06 14:20:00,22.15,22.28,22.15,22.28,5600.0,21.9052,22.0338,21.9052,22.0338,5600.0
2010-07-06 14:25:00,22.33,22.36,22.33,22.33,2100.0,22.0832,22.1129,22.0832,22.0832,2100.0
2010-07-06 14:30:00,22.34,22.4,22.3,22.33,9400.0,22.0931,22.1525,22.0536,22.0832,9400.0
2010-07-06 14:35:00,22.31,22.33,22.28,22.28,10600.0,22.0635,22.0832,22.0338,22.0338,10600.0
2010-07-06 14:40:00,22.29,22.29,22.2,22.21,5100.0,22.0437,22.0437,21.9547,21.9646,5100.0
2010-07-06 14:45:00,22.2,22.22,22.13,22.21,6800.0,21.9547,21.9745,21.8854,21.9646,6800.0
2010-07-06 14:50:00,22.21,22.25,22.19,22.25,8100.0,21.9646,22.0041,21.9448,22.0041,8100.0
2010-07-06 14:55:00,22.24,22.25,22.03,22.03,11700.0,21.9942,22.0041,21.7866,21.7866,11700.0
2010-07-06 15:00:00,22.03,22.14,22.03,22.05,4900.0,21.7866,21.8953,21.7866,21.8063,4900.0
2010-07-06 15:05:00,22.04,22.1,22.0,22.1,4100.0,21.7964,21.8558,21.7569,21.8558,4100.0
2010-07-06 15:10:00,22.1,22.14,22.01,22.11,8200.0,21.8558,21.8953,21.7668,21.8657,8200.0
2010-07-06 15:15:00,22.14,22.16,22.0,22.0,6500.0,21.8953,21.9151,21.7569,21.7569,6500.0
2010-07-06 15:20:00,21.98,22.06,21.92,21.96,7400.0,21.7371,21.8162,21.6778,21.7173,7400.0
2010-07-06 15:25:00,21.96,22.09,21.94,22.04,4400.0,21.7173,21.8459,21.6975,21.7964,4400.0
2010-07-06 15:30:00,22.03,22.09,21.98,22.03,5200.0,21.7866,21.8459,21.7371,21.7866,5200.0
2010-07-06 15:35:00,22.04,22.07,21.99,21.99,8100.0,21.7964,21.8261,21.747,21.747,8100.0
2010-07-06 15:40:00,21.98,22.1,21.98,22.09,4900.0,21.7371,21.8558,21.7371,21.8459,4900.0
2010-07-06 15:45:00,22.11,22.12,21.94,21.95,17900.0,21.8657,21.8756,21.6975,21.7074,17900.0
2010-07-06 15:50:00,21.94,21.97,21.89,21.91,11900.0,21.6975,21.7272,21.6481,21.6679,11900.0
2010-07-06 15:55:00,21.93,22.02,21.92,21.99,23400.0,21.6877,21.7767,21.6778,21.747,23400.0
2010-07-07 09:30:00,22.04,22.18,21.97,22.18,4100.0,21.7964,21.9349,21.7272,21.9349,4100.0
2010-07-07 09:35:00,22.28,22.3,22.25,22.25,3300.0,22.0338,22.0536,22.0041,22.0041,3300.0
2010-07-07 09:40:00,22.23,22.23,22.13,22.13,1000.0,21.9843,21.9843,21.8854,21.8854,1000.0
2010-07-07 09:45:00,22.12,22.15,22.03,22.03,1100.0,21.8756,21.9052,21.7866,21.7866,1100.0
2010-07-07 09:50:00,22.05,22.14,22.05,22.08,2400.0,21.8063,21.8953,21.8063,21.836,2400.0
2010-07-07 09:55:00,22.09,22.27,22.09,22.24,5000.0,21.8459,22.0239,21.8459,21.9942,5000.0
2010-07-07 10:00:00,22.26,22.37,22.24,22.37,3700.0,22.014,22.1228,21.9942,22.1228,3700.0
2010-07-07 10:05:00,22.36,22.38,22.24,22.24,3700.0,22.1129,22.1327,21.9942,21.9942,3700.0
2010-07-07 10:10:00,22.24,22.28,22.24,22.28,3400.0,21.9942,22.0338,21.9942,22.0338,3400.0
2010-07-07 10:15:00,22.27,22.27,22.16,22.19,3000.0,22.0239,22.0239,21.9151,21.9448,3000.0
2010-07-07 10:20:00,22.19,22.21,22.18,22.19,3700.0,21.9448,21.9646,21.9349,21.9448,3700.0
2010-07-07 10:25:00,22.19,22.23,22.19,22.22,5700.0,21.9448,21.9843,21.9448,21.9745,5700.0
2010-07-07 10:30:00,22.2,22.32,22.2,22.3,6800.0,21.9547,22.0733,21.9547,22.0536,6800.0
2010-07-07 10:35:00,22.29,22.35,22.28,22.34,2800.0,22.0437,22.103,22.0338,22.0931,2800.0
2010-07-07 10:40:00,22.34,22.36,22.25,22.28,5300.0,22.0931,22.1129,22.0041,22.0338,5300.0
2010-07-07 10:45:00,22.27,22.41,22.27,22.4,4900.0,22.0239,22.1624,22.0239,22.1525,4900.0
2010-07-07 10:50:00,22.41,22.51,22.41,22.51,3700.0,22.1624,22.2613,22.1624,22.2613,3700.0
2010-07-07 10:55:00,22.5,22.5,22.4,22.42,4800.0,22.2514,22.2514,22.1525,22.1722,4800.0
2010-07-07 11:00:00,22.43,22.48,22.38,22.38,6800.0,22.1821,22.2316,22.1327,22.1327,6800.0
2010-07-07 11:05:00,22.38,22.39,22.35,22.35,1600.0,22.1327,22.1426,22.103,22.103,1600.0
2010-07-07 11:10:00,22.36,22.41,22.27,22.27,8700.0,22.1129,22.1624,22.0239,22.0239,8700.0
2010-07-07 11:15:00,22.26,22.26,22.22,22.23,5800.0,22.014,22.014,21.9745,21.9843,5800.0
2010-07-07 11:20:00,22.23,22.24,22.19,22.24,2700.0,21.9843,21.9942,21.9448,21.9942,2700.0
2010-07-07 11:25:00,22.24,22.25,22.21,22.25,3000.0,21.9942,22.0041,21.9646,22.0041,3000.0
2010-07-07 11:30:00,22.25,22.29,22.22,22.29,6900.0,22.0041,22.0437,21.9745,22.0437,6900.0
2010-07-07 11:35:00,22.31,22.34,22.29,22.32,4000.0,22.0635,22.0931,22.0437,22.0733,4000.0
2010-07-07 11:40:00,22.31,22.31,22.17,22.24,6300.0,22.0635,22.0635,21.925,21.9942,6300.0
2010-07-07 11:45:00,22.24,22.24,22.13,22.16,2500.0,21.9942,21.9942,21.8854,21.9151,2500.0
2010-07-07 11:50:00,22.14,22.21,22.1,22.1,6700.0,21.8953,21.9646,21.8558,21.8558,6700.0
2010-07-07 11:55:00,22.05,22.13,22.05,22.11,4100.0,21.8063,21.8854,21.8063,21.8657,4100.0
2010-07-07 12:00:00,22.12,22.19,22.11,22.18,2800.0,21.8756,21.9448,21.8657,21.9349,2800.0
2010-07-07 12:05:00,22.19,22.19,22.14,22.14,4400.0,21.9448,21.9448,21.8953,21.8953,4400.0
2010-07-07 12:10:00,22.14,22.24,22.13,22.24,3400.0,21.8953,21.9942,21.8854,21.9942,3400.0
2010-07-07 12:15:00,22.24,22.25,22.19,22.2,7800.0,21.9942,22.0041,21.9448,21.9547,7800.0
2010-07-07 12:20:00,22.2,22.25,22.2,22.25,3000.0,21.9547,22.0041,21.9547,22.0041,3000.0
2010-07-07 12:25:00,22.24,22.25,22.17,22.24,4200.0,21.9942,22.0041,21.925,21.9942,4200.0
2010-07-07 12:30:00,22.25,22.25,22.2,22.21,2100.0,22.0041,22.0041,21.9547,21.9646,2100.0
2010-07-07 12:35:00,22.23,22.26,22.19,22.22,4800.0,21.9843,22.014,21.9448,21.9745,4800.0
2010-07-07 12:40:00,22.23,22.23,22.2,22.21,1900.0,21.9843,21.9843,21.9547,21.9646,1900.0
2010-07-07 12:45:00,22.2,22.25,22.2,22.25,2800.0,21.9547,22.0041,21.9547,22.0041,2800.0
2010-07-07 12:50:00,22.22,22.22,22.18,22.2,2000.0,21.9745,21.9745,21.9349,21.9547,2000.0
2010-07-07 12:55:00,22.2,22.21,22.16,22.16,2800.0,21.9547,21.9646,21.9151,21.9151,2800.0
2010-07-07 13:00:00,22.16,22.22,22.16,22.21,4200.0,21.9151,21.9745,21.9151,21.9646,4200.0
2010-07-07 13:05:00,22.21,22.23,22.19,22.2,3400.0,21.9646,21.9843,21.9448,21.9547,3400.0
2010-07-07 13:10:00,22.21,22.32,22.2,22.3,4100.0,21.9646,22.0733,21.9547,22.0536,4100.0
2010-07-07 13:15:00,22.3,22.38,22.29,22.29,5000.0,22.0536,22.1327,22.0437,22.0437,5000.0
2010-07-07 13:20:00,22.32,22.35,22.31,22.35,2800.0,22.0733,22.103,22.0635,22.103,2800.0
2010-07-07 13:25:00,22.32,22.44,22.32,22.44,9800.0,22.0733,22.192,22.0733,22.192,9800.0
2010-07-07 13:30:00,22.44,22.44,22.4,22.41,3600.0,22.192,22.192,22.1525,22.1624,3600.0
2010-07-07 13:35:00,22.42,22.45,22.41,22.44,3400.0,22.1722,22.2019,22.1624,22.192,3400.0
2010-07-07 13:40:00,22.43,22.47,22.42,22.45,3000.0,22.1821,22.2217,22.1722,22.2019,3000.0
2010-07-07 13:45:00,22.45,22.49,22.45,22.46,1700.0,22.2019,22.2415,22.2019,22.2118,1700.0
2010-07-07 13:50:00,22.47,22.49,22.41,22.47,5200.0,22.2217,22.2415,22.1624,22.2217,5200.0
2010-07-07 13:55:00,22.45,22.51,22.45,22.51,3500.0,22.2019,22.2613,22.2019,22.2613,3500.0
2010-07-07 14:00:00,22.51,22.54,22.45,22.46,3600.0,22.2613,22.2909,22.2019,22.2118,3600.0
2010-07-07 14:05:00,22.5,22.5,22.47,22.48,1800.0,22.2514,22.2514,22.2217,22.2316,1800.0
2010-07-07 14:10:00,22.49,22.55,22.48,22.54,4900.0,22.2415,22.3008,22.2316,22.2909,4900.0
2010-07-07 14:15:00,22.53,22.53,22.51,22.52,3500.0,22.281,22.281,22.2613,22.2711,3500.0
2010-07-07 14:20:00,22.52,22.53,22.51,22.51,2700.0,22.2711,22.281,22.2613,22.2613,2700.0
2010-07-07 14:25:00,22.5,22.51,22.5,22.5,2800.0,22.2514,22.2613,22.2514,22.2514,2800.0
2010-07-07 14:30:00,22.48,22.49,22.48,22.49,4900.0,22.2316,22.2415,22.2316,22.2415,4900.0
2010-07-07 14:35:00,22.49,22.53,22.48,22.5,5000.0,22.2415,22.281,22.2316,22.2514,5000.0
2010-07-07 14:40:00,22.5,22.56,22.5,22.55,4300.0,22.2514,22.3107,22.2514,22.3008,4300.0
2010-07-07 14:45:00,22.55,22.58,22.51,22.53,4000.0,22.3008,22.3305,22.2613,22.281,4000.0
2010-07-07 14:50:00,22.55,22.61,22.54,22.6,6000.0,22.3008,22.3601,22.2909,22.3503,6000.0
2010-07-07 14:55:00,22.59,22.68,22.57,22.66,7800.0,22.3404,22.4294,22.3206,22.4096,7800.0
2010-07-07 15:00:00,22.66,22.66,22.61,22.62,8900.0,22.4096,22.4096,22.3601,22.37,8900.0
2010-07-07 15:05:00,22.62,22.69,22.62,22.69,4500.0,22.37,22.4393,22.37,22.4393,4500.0
2010-07-07 15:10:00,22.68,22.74,22.68,22.72,8100.0,22.4294,22.4887,22.4294,22.4689,8100.0
2010-07-07 15:15:00,22.75,22.79,22.72,22.79,4600.0,22.4986,22.5382,22.4689,22.5382,4600.0
2010-07-07 15:20:00,22.77,22.85,22.77,22.84,5400.0,22.5184,22.5975,22.5184,22.5876,5400.0
2010-07-07 15:25:00,22.84,22.87,22.83,22.85,6400.0,22.5876,22.6173,22.5777,22.5975,6400.0
2010-07-07 15:30:00,22.85,22.87,22.79,22.85,10700.0,22.5975,22.6173,22.5382,22.5975,10700.0
2010-07-07 15:35:00,22.83,22.89,22.8,22.86,8600.0,22.5777,22.6371,22.548,22.6074,8600.0
2010-07-07 15:40:00,22.86,22.91,22.82,22.9,15900.0,22.6074,22.6568,22.5678,22.6469,15900.0
2010-07-07 15:45:00,22.91,22.98,22.91,22.97,21400.0,22.6568,22.7261,22.6568,22.7162,21400.0
2010-07-07 15:50:00,22.97,23.02,22.94,23.02,12900.0,22.7162,22.7656,22.6865,22.7656,12900.0
2010-07-07 15:55:00,23.01,23.02,22.9,22.92,30700.0,22.7557,22.7656,22.6469,22.6667,30700.0
2010-07-08 09:30:00,23.12,23.22,22.99,22.99,8700.0,22.8645,22.9634,22.7359,22.7359,8700.0
2010-07-08 09:35:00,23.08,23.27,23.08,23.26,1500.0,22.825,23.0129,22.825,23.003,1500.0
2010-07-08 09:40:00,23.27,23.28,23.15,23.15,3900.0,23.0129,23.0227,22.8942,22.8942,3900.0
2010-07-08 09:45:00,23.17,23.21,23.17,23.21,900.0,22.914,22.9535,22.914,22.9535,900.0
2010-07-08 09:50:00,23.23,23.25,23.11,23.11,3600.0,22.9733,22.9931,22.8546,22.8546,3600.0
2010-07-08 09:55:00,23.08,23.15,23.07,23.14,8400.0,22.825,22.8942,22.8151,22.8843,8400.0
2010-07-08 10:00:00,23.15,23.16,23.13,23.13,3300.0,22.8942,22.9041,22.8744,22.8744,3300.0
2010-07-08 10:05:00,23.12,23.12,23.03,23.05,1500.0,22.8645,22.8645,22.7755,22.7953,1500.0
2010-07-08 10:10:00,23.1,23.19,23.09,23.16,8000.0,22.8447,22.9337,22.8348,22.9041,8000.0
2010-07-08 10:15:00,23.17,23.2,23.15,23.2,6900.0,22.914,22.9436,22.8942,22.9436,6900.0
2010-07-08 10:20:00,23.2,23.22,23.19,23.22,3900.0,22.9436,22.9634,22.9337,22.9634,3900.0
2010-07-08 10:25:00,23.22,23.22,23.2,23.21,900.0,22.9634,22.9634,22.9436,22.9535,900.0
2010-07-08 10:30:00,23.22,23.22,23.17,23.22,5900.0,22.9634,22.9634,22.914,22.9634,5900.0
2010-07-08 10:35:00,23.22,23.22,23.14,23.14,1100.0,22.9634,22.9634,22.8843,22.8843,1100.0
2010-07-08 10:40:00,23.07,23.07,23.05,23.07,1000.0,22.8151,22.8151,22.7953,22.8151,1000.0
2010-07-08 10:45:00,23.09,23.12,23.06,23.12,3000.0,22.8348,22.8645,22.8052,22.8645,3000.0
2010-07-08 10:50:00,23.14,23.15,23.08,23.15,3000.0,22.8843,22.8942,22.825,22.8942,3000.0
2010-07-08 10:55:00,23.16,23.21,23.16,23.17,2700.0,22.9041,22.9535,22.9041,22.914,2700.0
2010-07-08 11:00:00,23.18,23.18,23.02,23.05,5100.0,22.9238,22.9238,22.7656,22.7953,5100.0
2010-07-08 11:05:00,23.04,23.08,22.96,23.08,2200.0,22.7854,22.825,22.7063,22.825,2200.0
2010-07-08 11:10:00,23.09,23.09,23.05,23.05,1500.0,22.8348,22.8348,22.7953,22.7953,1500.0
2010-07-08 11:15:00,23.06,23.17,23.06,23.17,2300.0,22.8052,22.914,22.8052,22.914,2300.0
2010-07-08 11:20:00,23.17,23.2,23.16,23.2,2000.0,22.914,22.9436,22.9041,22.9436,2000.0
2010-07-08 11:25:00,23.2,23.2,23.14,23.14,3400.0,22.9436,22.9436,22.8843,22.8843,3400.0
2010-07-08 11:30:00,23.14,23.19,23.14,23.19,2000.0,22.8843,22.9337,22.8843,22.9337,2000.0
2010-07-08 11:35:00,23.19,23.22,23.1,23.1,13200.0,22.9337,22.9634,22.8447,22.8447,13200.0
2010-07-08 11:40:00,23.09,23.09,22.95,23.01,4500.0,22.8348,22.8348,22.6964,22.7557,4500.0
2010-07-08 11:45:00,23.01,23.01,22.92,22.92,3500.0,22.7557,22.7557,22.6667,22.6667,3500.0
2010-07-08 11:50:00,22.95,22.97,22.83,22.88,3000.0,22.6964,22.7162,22.5777,22.6272,3000.0
2010-07-08 11:55:00,22.89,23.0,22.89,23.0,1100.0,22.6371,22.7458,22.6371,22.7458,1100.0
2010-07-08 12:00:00,23.0,23.0,22.95,22.98,1900.0,22.7458,22.7458,22.6964,22.7261,1900.0
2010-07-08 12:05:00,23.01,23.1,23.01,23.08,1200.0,22.7557,22.8447,22.7557,22.825,1200.0
2010-07-08 12:10:00,23.08,23.08,23.02,23.04,2400.0,22.825,22.825,22.7656,22.7854,2400.0
2010-07-08 12:15:00,23.04,23.12,23.04,23.12,3100.0,22.7854,22.8645,22.7854,22.8645,3100.0
2010-07-08 12:20:00,23.13,23.16,23.1,23.16,2800.0,22.8744,22.9041,22.8447,22.9041,2800.0
2010-07-08 12:25:00,23.15,23.19,23.14,23.15,9900.0,22.8942,22.9337,22.8843,22.8942,9900.0
2010-07-08 12:30:00,23.13,23.13,23.11,23.12,900.0,22.8744,22.8744,22.8546,22.8645,900.0
2010-07-08 12:35:00,23.13,23.19,23.1,23.11,8300.0,22.8744,22.9337,22.8447,22.8546,8300.0
2010-07-08 12:40:00,23.09,23.14,23.09,23.14,1200.0,22.8348,22.8843,22.8348,22.8843,1200.0
2010-07-08 12:45:00,23.16,23.16,23.15,23.15,600.0,22.9041,22.9041,22.8942,22.8942,600.0
2010-07-08 12:50:00,23.16,23.22,23.16,23.21,1900.0,22.9041,22.9634,22.9041,22.9535,1900.0
2010-07-08 12:55:00,23.21,23.21,23.11,23.13,3700.0,22.9535,22.9535,22.8546,22.8744,3700.0
2010-07-08 13:00:00,23.14,23.18,23.14,23.18,1000.0,22.8843,22.9238,22.8843,22.9238,1000.0
2010-07-08 13:05:00,23.18,23.23,23.18,23.23,700.0,22.9238,22.9733,22.9238,22.9733,700.0
2010-07-08 13:10:00,23.23,23.25,23.21,23.21,2000.0,22.9733,22.9931,22.9535,22.9535,2000.0
2010-07-08 13:15:00,23.21,23.25,23.21,23.25,700.0,22.9535,22.9931,22.9535,22.9931,700.0
2010-07-08 13:20:00,23.28,23.32,23.28,23.3,1600.0,23.0227,23.0623,23.0227,23.0425,1600.0
2010-07-08 13:25:00,23.3,23.3,23.25,23.27,4500.0,23.0425,23.0425,22.9931,23.0129,4500.0
2010-07-08 13:30:00,23.25,23.28,23.23,23.24,8500.0,22.9931,23.0227,22.9733,22.9832,8500.0
2010-07-08 13:35:00,23.24,23.27,23.2,23.26,13300.0,22.9832,23.0129,22.9436,23.003,13300.0
2010-07-08 13:40:00,23.26,23.26,23.26,23.26,800.0,23.003,23.003,23.003,23.003,800.0
2010-07-08 13:45:00,23.26,23.26,23.21,23.24,7100.0,23.003,23.003,22.9535,22.9832,7100.0
2010-07-08 13:50:00,23.24,23.24,23.16,23.17,4500.0,22.9832,22.9832,22.9041,22.914,4500.0
2010-07-08 13:55:00,23.17,23.17,23.12,23.14,4200.0,22.914,22.914,22.8645,22.8843,4200.0
2010-07-08 14:00:00,23.15,23.21,23.15,23.16,3900.0,22.8942,22.9535,22.8942,22.9041,3900.0
2010-07-08 14:05:00,23.15,23.16,23.08,23.08,2300.0,22.8942,22.9041,22.825,22.825,2300.0
2010-07-08 14:10:00,23.07,23.09,23.0,23.03,2300.0,22.8151,22.8348,22.7458,22.7755,2300.0
2010-07-08 14:15:00,23.02,23.02,22.95,23.0,3000.0,22.7656,22.7656,22.6964,22.7458,3000.0
2010-07-08 14:20:00,22.98,22.99,22.95,22.97,1800.0,22.7261,22.7359,22.6964,22.7162,1800.0
2010-07-08 14:25:00,22.97,23.06,22.97,23.03,2900.0,22.7162,22.8052,22.7162,22.7755,2900.0
2010-07-08 14:30:00,23.03,23.07,23.03,23.06,1300.0,22.7755,22.8151,22.7755,22.8052,1300.0
2010-07-08 14:35:00,23.04,23.04,23.0,23.0,2900.0,22.7854,22.7854,22.7458,22.7458,2900.0
2010-07-08 14:40:00,22.97,23.05,22.97,23.05,3800.0,22.7162,22.7953,22.7162,22.7953,3800.0
2010-07-08 14:45:00,23.03,23.05,22.99,23.02,6200.0,22.7755,22.7953,22.7359,22.7656,6200.0
2010-07-08 14:50:00,23.02,23.04,22.97,23.01,14400.0,22.7656,22.7854,22.7162,22.7557,14400.0
2010-07-08 14:55:00,23.01,23.08,23.0,23.05,7800.0,22.7557,22.825,22.7458,22.7953,7800.0
2010-07-08 15:00:00,23.05,23.1,23.0,23.03,20400.0,22.7953,22.8447,22.7458,22.7755,20400.0
2010-07-08 15:05:00,23.01,23.03,22.94,22.94,3600.0,22.7557,22.7755,22.6865,22.6865,3600.0
2010-07-08 15:10:00,22.96,22.96,22.93,22.93,1800.0,22.7063,22.7063,22.6766,22.6766,1800.0
2010-07-08 15:15:00,22.93,23.03,22.93,23.01,8400.0,22.6766,22.7755,22.6766,22.7557,8400.0
2010-07-08 15:20:00,23.01,23.07,23.0,23.07,6700.0,22.7557,22.8151,22.7458,22.8151,6700.0
2010-07-08 15:25:00,23.08,23.11,23.06,23.09,8300.0,22.825,22.8546,22.8052,22.8348,8300.0
2010-07-08 15:30:00,23.1,23.14,23.08,23.12,31900.0,22.8447,22.8843,22.825,22.8645,31900.0
2010-07-08 15:35:00,23.13,23.15,23.09,23.13,13300.0,22.8744,22.8942,22.8348,22.8744,13300.0
2010-07-08 15:40:00,23.15,23.16,23.08,23.13,15300.0,22.8942,22.9041,22.825,22.8744,15300.0
2010-07-08 15:45:00,23.14,23.17,23.11,23.11,19100.0,22.8843,22.914,22.8546,22.8546,19100.0
2010-07-08 15:50:00,23.1,23.18,23.1,23.1,11000.0,22.8447,22.9238,22.8447,22.8447,11000.0
2010-07-08 15:55:00,23.11,23.16,23.1,23.15,44400.0,22.8546,22.9041,22.8447,22.8942,44400.0
2010-07-09 09:30:00,23.04,23.1,23.04,23.04,5000.0,22.7854,22.8447,22.7854,22.7854,5000.0
2010-07-09 09:35:00,23.12,23.33,23.1,23.26,5700.0,22.8645,23.0722,22.8447,23.003,5700.0
2010-07-09 09:40:00,23.31,23.36,23.25,23.33,1000.0,23.0524,23.1019,22.9931,23.0722,1000.0
2010-07-09 09:45:00,23.36,23.43,23.33,23.38,15600.0,23.1019,23.1711,23.0722,23.1216,15600.0
2010-07-09 09:50:00,23.34,23.34,23.2,23.2,6700.0,23.0821,23.0821,22.9436,22.9436,6700.0
2010-07-09 09:55:00,23.24,23.3,23.24,23.3,1100.0,22.9832,23.0425,22.9832,23.0425,1100.0
2010-07-09 10:00:00,23.29,23.44,23.29,23.4,3200.0,23.0326,23.181,23.0326,23.1414,3200.0
2010-07-09 10:05:00,23.4,23.44,23.35,23.37,4800.0,23.1414,23.181,23.092,23.1117,4800.0
2010-07-09 10:10:00,23.33,23.44,23.33,23.41,1800.0,23.0722,23.181,23.0722,23.1513,1800.0
2010-07-09 10:15:00,23.41,23.45,23.4,23.43,4800.0,23.1513,23.1909,23.1414,23.1711,4800.0
2010-07-09 10:20:00,23.47,23.49,23.41,23.49,22200.0,23.2106,23.2304,23.1513,23.2304,22200.0
2010-07-09 10:25:00,23.49,23.49,23.44,23.45,4700.0,23.2304,23.2304,23.181,23.1909,4700.0
2010-07-09 10:30:00,23.49,23.62,23.47,23.62,1900.0,23.2304,23.359,23.2106,23.359,1900.0
2010-07-09 10:35:00,23.62,23.7,23.62,23.7,2200.0,23.359,23.4381,23.359,23.4381,2200.0
2010-07-09 10:40:00,23.72,23.79,23.7,23.71,2000.0,23.4579,23.5271,23.4381,23.448,2000.0
2010-07-09 10:45:00,23.69,23.73,23.63,23.63,3000.0,23.4282,23.4678,23.3689,23.3689,3000.0
2010-07-09 10:50:00,23.67,23.73,23.66,23.73,1200.0,23.4084,23.4678,23.3985,23.4678,1200.0
2010-07-09 10:55:00,23.73,23.73,23.66,23.67,1300.0,23.4678,23.4678,23.3985,23.4084,1300.0
2010-07-09 11:00:00,23.71,23.72,23.69,23.72,1000.0,23.448,23.4579,23.4282,23.4579,1000.0
2010-07-09 11:05:00,23.72,23.76,23.72,23.72,1900.0,23.4579,23.4974,23.4579,23.4579,1900.0
2010-07-09 11:10:00,23.69,23.69,23.66,23.67,1100.0,23.4282,23.4282,23.3985,23.4084,1100.0
2010-07-09 11:15:00,23.67,23.69,23.6,23.68,1900.0,23.4084,23.4282,23.3392,23.4183,1900.0
2010-07-09 11:20:00,23.69,23.72,23.66,23.72,800.0,23.4282,23.4579,23.3985,23.4579,800.0
2010-07-09 11:25:00,23.68,23.68,23.63,23.63,800.0,23.4183,23.4183,23.3689,23.3689,800.0
2010-07-09 11:30:00,23.65,23.75,23.65,23.68,1300.0,23.3887,23.4875,23.3887,23.4183,1300.0
2010-07-09 11:35:00,23.71,23.78,23.68,23.78,1200.0,23.448,23.5172,23.4183,23.5172,1200.0
2010-07-09 11:40:00,23.78,23.79,23.69,23.78,3200.0,23.5172,23.5271,23.4282,23.5172,3200.0
2010-07-09 11:45:00,23.79,23.79,23.72,23.73,1500.0,23.5271,23.5271,23.4579,23.4678,1500.0
2010-07-09 11:50:00,23.72,23.73,23.71,23.71,1400.0,23.4579,23.4678,23.448,23.448,1400.0
2010-07-09 11:55:00,23.72,23.78,23.72,23.73,2000.0,23.4579,23.5172,23.4579,23.4678,2000.0
2010-07-09 12:00:00,23.73,23.75,23.73,23.75,1300.0,23.4678,23.4875,23.4678,23.4875,1300.0
2010-07-09 12:05:00,23.75,23.79,23.75,23.79,1600.0,23.4875,23.5271,23.4875,23.5271,1600.0
2010-07-09 12:10:00,23.79,23.82,23.79,23.8,2000.0,23.5271,23.5568,23.5271,23.537,2000.0
2010-07-09 12:15:00,23.78,23.8,23.75,23.8,2100.0,23.5172,23.537,23.4875,23.537,2100.0
2010-07-09 12:20:00,23.82,23.84,23.82,23.83,1600.0,23.5568,23.5766,23.5568,23.5667,1600.0
2010-07-09 12:25:00,23.82,23.83,23.82,23.83,1000.0,23.5568,23.5667,23.5568,23.5667,1000.0
2010-07-09 12:30:00,23.83,23.83,23.75,23.79,1600.0,23.5667,23.5667,23.4875,23.5271,1600.0
2010-07-09 12:35:00,23.77,23.77,23.75,23.77,2000.0,23.5073,23.5073,23.4875,23.5073,2000.0
2010-07-09 12:40:00,23.78,23.81,23.71,23.81,1800.0,23.5172,23.5469,23.448,23.5469,1800.0
2010-07-09 12:45:00,23.78,23.81,23.78,23.8,2900.0,23.5172,23.5469,23.5172,23.537,2900.0
2010-07-09 12:50:00,23.83,23.88,23.83,23.85,2000.0,23.5667,23.6161,23.5667,23.5864,2000.0
2010-07-09 12:55:00,23.85,23.86,23.82,23.83,2200.0,23.5864,23.5963,23.5568,23.5667,2200.0
2010-07-09 13:00:00,23.81,23.83,23.77,23.77,4300.0,23.5469,23.5667,23.5073,23.5073,4300.0
2010-07-09 13:05:00,23.81,23.83,23.81,23.83,800.0,23.5469,23.5667,23.5469,23.5667,800.0
2010-07-09 13:10:00,23.81,23.82,23.78,23.81,1800.0,23.5469,23.5568,23.5172,23.5469,1800.0
2010-07-09 13:15:00,23.8,23.82,23.8,23.8,1600.0,23.537,23.5568,23.537,23.537,1600.0
2010-07-09 13:20:00,23.81,23.82,23.79,23.79,1400.0,23.5469,23.5568,23.5271,23.5271,1400.0
2010-07-09 13:25:00,23.77,23.8,23.77,23.8,1300.0,23.5073,23.537,23.5073,23.537,1300.0
2010-07-09 13:30:00,23.8,23.84,23.77,23.77,3100.0,23.537,23.5766,23.5073,23.5073,3100.0
2010-07-09 13:35:00,23.79,23.8,23.77,23.8,1000.0,23.5271,23.537,23.5073,23.537,1000.0
2010-07-09 13:40:00,23.81,23.84,23.8,23.8,1900.0,23.5469,23.5766,23.537,23.537,1900.0
2010-07-09 13:45:00,23.8,23.8,23.77,23.78,2500.0,23.537,23.537,23.5073,23.5172,2500.0
2010-07-09 13:50:00,23.79,23.81,23.79,23.8,1500.0,23.5271,23.5469,23.5271,23.537,1500.0
2010-07-09 13:55:00,23.8,23.8,23.76,23.77,3100.0,23.537,23.537,23.4974,23.5073,3100.0
2010-07-09 14:00:00,23.78,23.79,23.76,23.78,1100.0,23.5172,23.5271,23.4974,23.5172,1100.0
2010-07-09 14:05:00,23.77,23.79,23.76,23.76,1100.0,23.5073,23.5271,23.4974,23.4974,1100.0
2010-07-09 14:10:00,23.76,23.76,23.71,23.74,1000.0,23.4974,23.4974,23.448,23.4777,1000.0
2010-07-09 14:15:00,23.73,23.73,23.72,23.73,1500.0,23.4678,23.4678,23.4579,23.4678,1500.0
2010-07-09 14:20:00,23.73,23.77,23.73,23.77,1100.0,23.4678,23.5073,23.4678,23.5073,1100.0
2010-07-09 14:25:00,23.77,23.77,23.73,23.76,2400.0,23.5073,23.5073,23.4678,23.4974,2400.0
2010-07-09 14:30:00,23.76,23.76,23.74,23.74,1400.0,23.4974,23.4974,23.4777,23.4777,1400.0
2010-07-09 14:35:00,23.74,23.75,23.71,23.72,1600.0,23.4777,23.4875,23.448,23.4579,1600.0
2010-07-09 14:40:00,23.71,23.79,23.71,23.76,1200.0,23.448,23.5271,23.448,23.4974,1200.0
2010-07-09 14:45:00,23.77,23.78,23.77,23.78,1500.0,23.5073,23.5172,23.5073,23.5172,1500.0
2010-07-09 14:50:00,23.79,23.82,23.79,23.81,2900.0,23.5271,23.5568,23.5271,23.5469,2900.0
2010-07-09 14:55:00,23.8,23.84,23.8,23.83,6600.0,23.537,23.5766,23.537,23.5667,6600.0
2010-07-09 15:00:00,23.81,23.82,23.79,23.82,2900.0,23.5469,23.5568,23.5271,23.5568,2900.0
2010-07-09 15:05:00,23.81,23.81,23.75,23.75,2300.0,23.5469,23.5469,23.4875,23.4875,2300.0
2010-07-09 15:10:00,23.77,23.82,23.77,23.81,3300.0,23.5073,23.5568,23.5073,23.5469,3300.0
2010-07-09 15:15:00,23.81,23.81,23.79,23.8,2400.0,23.5469,23.5469,23.5271,23.537,2400.0
2010-07-09 15:20:00,23.8,23.83,23.79,23.83,6800.0,23.537,23.5667,23.5271,23.5667,6800.0
2010-07-09 15:25:00,23.81,23.83,23.75,23.77,6900.0,23.5469,23.5667,23.4875,23.5073,6900.0
2010-07-09 15:30:00,23.76,23.8,23.74,23.8,4900.0,23.4974,23.537,23.4777,23.537,4900.0
2010-07-09 15:35:00,23.8,23.83,23.79,23.83,6000.0,23.537,23.5667,23.5271,23.5667,6000.0
2010-07-09 15:40:00,23.83,23.86,23.82,23.84,4300.0,23.5667,23.5963,23.5568,23.5766,4300.0
2010-07-09 15:45:00,23.85,23.9,23.85,23.87,6300.0,23.5864,23.6359,23.5864,23.6062,6300.0
2010-07-09 15:50:00,23.87,23.9,23.86,23.9,10000.0,23.6062,23.6359,23.5963,23.6359,10000.0
2010-07-09 15:55:00,23.89,23.91,23.88,23.9,11200.0,23.626,23.6458,23.6161,23.6359,11200.0
2010-07-12 09:30:00,23.87,24.0,23.87,23.96,1900.0,23.6062,23.7348,23.6062,23.6952,1900.0
2010-07-12 09:35:00,23.97,24.09,23.97,24.02,4300.0,23.7051,23.8238,23.7051,23.7546,4300.0
2010-07-12 09:40:00,24.04,24.08,24.0,24.02,1500.0,23.7743,23.8139,23.7348,23.7546,1500.0
2010-07-12 09:45:00,24.06,24.16,24.06,24.13,900.0,23.7941,23.893,23.7941,23.8633,900.0
2010-07-12 09:50:00,24.12,24.12,23.99,24.0,2000.0,23.8535,23.8535,23.7249,23.7348,2000.0
2010-07-12 09:55:00,24.0,24.08,24.0,24.07,2000.0,23.7348,23.8139,23.7348,23.804,2000.0
2010-07-12 10:00:00,24.05,24.05,24.02,24.02,800.0,23.7842,23.7842,23.7546,23.7546,800.0
2010-07-12 10:05:00,24.01,24.01,23.88,23.9,3500.0,23.7447,23.7447,23.6161,23.6359,3500.0
2010-07-12 10:10:00,23.9,23.93,23.9,23.92,500.0,23.6359,23.6656,23.6359,23.6557,500.0
2010-07-12 10:15:00,23.91,23.91,23.86,23.9,1200.0,23.6458,23.6458,23.5963,23.6359,1200.0
2010-07-12 10:20:00,23.91,23.91,23.85,23.86,4500.0,23.6458,23.6458,23.5864,23.5963,4500.0
2010-07-12 10:25:00,23.85,23.85,23.8,23.8,600.0,23.5864,23.5864,23.537,23.537,600.0
2010-07-12 10:30:00,23.79,23.81,23.76,23.81,1600.0,23.5271,23.5469,23.4974,23.5469,1600.0
2010-07-12 10:35:00,23.82,23.85,23.82,23.85,1500.0,23.5568,23.5864,23.5568,23.5864,1500.0
2010-07-12 10:40:00,23.85,23.85,23.77,23.77,1600.0,23.5864,23.5864,23.5073,23.5073,1600.0
2010-07-12 10:45:00,23.77,23.77,23.76,23.76,1200.0,23.5073,23.5073,23.4974,23.4974,1200.0
2010-07-12 10:50:00,23.76,23.76,23.66,23.7,6200.0,23.4974,23.4974,23.3985,23.4381,6200.0
2010-07-12 10:55:00,23.66,23.67,23.64,23.66,1900.0,23.3985,23.4084,23.3788,23.3985,1900.0
2010-07-12 11:00:00,23.65,23.65,23.54,23.64,7600.0,23.3887,23.3887,23.2799,23.3788,7600.0
2010-07-12 11:05:00,23.63,23.64,23.5,23.51,4200.0,23.3689,23.3788,23.2403,23.2502,4200.0
2010-07-12 11:10:00,23.48,23.61,23.48,23.61,1800.0,23.2205,23.3491,23.2205,23.3491,1800.0
2010-07-12 11:15:00,23.61,23.62,23.61,23.62,200.0,23.3491,23.359,23.3491,23.359,200.0
2010-07-12 11:20:00,23.59,23.63,23.59,23.63,900.0,23.3293,23.3689,23.3293,23.3689,900.0
2010-07-12 11:25:00,23.65,23.65,23.63,23.64,800.0,23.3887,23.3887,23.3689,23.3788,800.0
2010-07-12 11:30:00,23.58,23.64,23.58,23.61,5000.0,23.3194,23.3788,23.3194,23.3491,5000.0
2010-07-12 11:35:00,23.64,23.64,23.64,23.64,400.0,23.3788,23.3788,23.3788,23.3788,400.0
2010-07-12 11:40:00,23.64,23.64,23.63,23.63,1100.0,23.3788,23.3788,23.3689,23.3689,1100.0
2010-07-12 11:45:00,23.63,23.63,23.62,23.62,600.0,23.3689,23.3689,23.359,23.359,600.0
2010-07-12 11:50:00,23.64,23.65,23.61,23.61,1800.0,23.3788,23.3887,23.3491,23.3491,1800.0
2010-07-12 11:55:00,23.61,23.61,23.6,23.6,700.0,23.3491,23.3491,23.3392,23.3392,700.0
2010-07-12 12:00:00,23.62,23.73,23.62,23.73,3200.0,23.359,23.4678,23.359,23.4678,3200.0
2010-07-12 12:05:00,23.73,23.81,23.73,23.81,1700.0,23.4678,23.5469,23.4678,23.5469,1700.0
2010-07-12 12:10:00,23.83,23.83,23.83,23.83,200.0,23.5667,23.5667,23.5667,23.5667,200.0
2010-07-12 12:15:00,23.85,23.86,23.84,23.84,1500.0,23.5864,23.5963,23.5766,23.5766,1500.0
2010-07-12 12:20:00,23.85,23.87,23.82,23.84,1700.0,23.5864,23.6062,23.5568,23.5766,1700.0
2010-07-12 12:25:00,23.84,23.86,23.84,23.86,900.0,23.5766,23.5963,23.5766,23.5963,900.0
2010-07-12 12:30:00,23.83,23.83,23.78,23.78,500.0,23.5667,23.5667,23.5172,23.5172,500.0
2010-07-12 12:35:00,23.8,23.82,23.79,23.8,3600.0,23.537,23.5568,23.5271,23.537,3600.0
2010-07-12 12:40:00,23.86,23.86,23.85,23.85,500.0,23.5963,23.5963,23.5864,23.5864,500.0
2010-07-12 12:45:00,23.84,23.84,23.76,23.77,1400.0,23.5766,23.5766,23.4974,23.5073,1400.0
2010-07-12 12:50:00,23.75,23.8,23.75,23.8,2100.0,23.4875,23.537,23.4875,23.537,2100.0
2010-07-12 12:55:00,23.8,23.8,23.71,23.71,1900.0,23.537,23.537,23.448,23.448,1900.0
2010-07-12 13:00:00,23.71,23.71,23.68,23.7,700.0,23.448,23.448,23.4183,23.4381,700.0
2010-07-12 13:05:00,23.7,23.77,23.7,23.77,1100.0,23.4381,23.5073,23.4381,23.5073,1100.0
2010-07-12 13:10:00,23.76,23.77,23.74,23.76,1700.0,23.4974,23.5073,23.4777,23.4974,1700.0
2010-07-12 13:15:00,23.77,23.81,23.76,23.76,10000.0,23.5073,23.5469,23.4974,23.4974,10000.0
2010-07-12 13:20:00,23.76,23.77,23.75,23.75,700.0,23.4974,23.5073,23.4875,23.4875,700.0
2010-07-12 13:25:00,23.75,23.76,23.73,23.73,3000.0,23.4875,23.4974,23.4678,23.4678,3000.0
2010-07-12 13:30:00,23.76,23.8,23.76,23.76,3400.0,23.4974,23.537,23.4974,23.4974,3400.0
2010-07-12 13:35:00,23.77,23.77,23.75,23.77,1100.0,23.5073,23.5073,23.4875,23.5073,1100.0
2010-07-12 13:40:00,23.77,23.79,23.71,23.72,3600.0,23.5073,23.5271,23.448,23.4579,3600.0
2010-07-12 13:45:00,23.71,23.71,23.69,23.69,1900.0,23.448,23.448,23.4282,23.4282,1900.0
2010-07-12 13:50:00,23.71,23.81,23.71,23.81,2400.0,23.448,23.5469,23.448,23.5469,2400.0
2010-07-12 13:55:00,23.81,23.81,23.77,23.78,1300.0,23.5469,23.5469,23.5073,23.5172,1300.0
2010-07-12 14:00:00,23.78,23.78,23.76,23.76,300.0,23.5172,23.5172,23.4974,23.4974,300.0
2010-07-12 14:05:00,23.76,23.78,23.71,23.71,2600.0,23.4974,23.5172,23.448,23.448,2600.0
2010-07-12 14:10:00,23.71,23.73,23.67,23.71,3800.0,23.448,23.4678,23.4084,23.448,3800.0
2010-07-12 14:15:00,23.71,23.81,23.71,23.77,20600.0,23.448,23.5469,23.448,23.5073,20600.0
2010-07-12 14:20:00,23.77,23.78,23.76,23.76,3100.0,23.5073,23.5172,23.4974,23.4974,3100.0
2010-07-12 14:25:00,23.76,23.77,23.75,23.76,7800.0,23.4974,23.5073,23.4875,23.4974,7800.0
2010-07-12 14:30:00,23.76,23.78,23.75,23.78,10100.0,23.4974,23.5172,23.4875,23.5172,10100.0
2010-07-12 14:35:00,23.78,23.8,23.78,23.8,43500.0,23.5172,23.537,23.5172,23.537,43500.0
2010-07-12 14:40:00,23.8,23.82,23.79,23.81,11600.0,23.537,23.5568,23.5271,23.5469,11600.0
2010-07-12 14:45:00,23.8,23.81,23.79,23.79,6600.0,23.537,23.5469,23.5271,23.5271,6600.0
2010-07-12 14:50:00,23.78,23.79,23.77,23.77,36500.0,23.5172,23.5271,23.5073,23.5073,36500.0
2010-07-12 14:55:00,23.78,23.79,23.78,23.78,4100.0,23.5172,23.5271,23.5172,23.5172,4100.0
2010-07-12 15:00:00,23.78,23.81,23.77,23.81,7300.0,23.5172,23.5469,23.5073,23.5469,7300.0
2010-07-12 15:05:00,23.8,23.8,23.77,23.8,22200.0,23.537,23.537,23.5073,23.537,22200.0
2010-07-12 15:10:00,23.8,23.83,23.78,23.78,2800.0,23.537,23.5667,23.5172,23.5172,2800.0
2010-07-12 15:15:00,23.82,23.84,23.77,23.78,6800.0,23.5568,23.5766,23.5073,23.5172,6800.0
2010-07-12 15:20:00,23.78,23.82,23.78,23.8,6400.0,23.5172,23.5568,23.5172,23.537,6400.0
2010-07-12 15:25:00,23.8,23.8,23.77,23.8,3800.0,23.537,23.537,23.5073,23.537,3800.0
2010-07-12 15:30:00,23.8,23.82,23.77,23.8,6200.0,23.537,23.5568,23.5073,23.537,6200.0
2010-07-12 15:35:00,23.78,23.81,23.77,23.8,6200.0,23.5172,23.5469,23.5073,23.537,6200.0
2010-07-12 15:40:00,23.81,23.83,23.78,23.79,4700.0,23.5469,23.5667,23.5172,23.5271,4700.0
2010-07-12 15:45:00,23.78,23.79,23.77,23.78,28100.0,23.5172,23.5271,23.5073,23.5172,28100.0
2010-07-12 15:50:00,23.78,23.79,23.77,23.78,7100.0,23.5172,23.5271,23.5073,23.5172,7100.0
2010-07-12 15:55:00,23.79,23.8,23.77,23.79,8500.0,23.5271,23.537,23.5073,23.5271,8500.0
2010-07-13 09:30:00,24.05,24.1,23.95,24.07,2500.0,23.7842,23.8337,23.6853,23.804,2500.0
2010-07-13 09:35:00,24.1,24.11,24.05,24.07,2300.0,23.8337,23.8436,23.7842,23.804,2300.0
2010-07-13 09:40:00,24.11,24.12,23.99,24.03,2100.0,23.8436,23.8535,23.7249,23.7645,2100.0
2010-07-13 09:45:00,24.03,24.03,24.0,24.0,800.0,23.7645,23.7645,23.7348,23.7348,800.0
2010-07-13 09:50:00,23.99,24.1,23.99,24.06,2200.0,23.7249,23.8337,23.7249,23.7941,2200.0
2010-07-13 09:55:00,24.06,24.06,24.06,24.06,0.0,23.7941,23.7941,23.7941,23.7941,0.0
2010-07-13 10:00:00,24.1,24.22,24.1,24.2,1600.0,23.8337,23.9524,23.8337,23.9326,1600.0
2010-07-13 10:05:00,24.21,24.27,24.21,24.27,1000.0,23.9425,24.0018,23.9425,24.0018,1000.0
2010-07-13 10:10:00,24.25,24.27,24.24,24.25,3600.0,23.982,24.0018,23.9721,23.982,3600.0
2010-07-13 10:15:00,24.22,24.23,24.22,24.23,800.0,23.9524,23.9622,23.9524,23.9622,800.0
2010-07-13 10:20:00,24.26,24.26,24.23,24.23,2400.0,23.9919,23.9919,23.9622,23.9622,2400.0
2010-07-13 10:25:00,24.24,24.24,24.17,24.22,1700.0,23.9721,23.9721,23.9029,23.9524,1700.0
2010-07-13 10:30:00,24.26,24.26,24.15,24.16,1600.0,23.9919,23.9919,23.8831,23.893,1600.0
2010-07-13 10:35:00,24.15,24.23,24.14,24.18,9800.0,23.8831,23.9622,23.8732,23.9128,9800.0
2010-07-13 10:40:00,24.16,24.19,24.1,24.1,7300.0,23.893,23.9227,23.8337,23.8337,7300.0
2010-07-13 10:45:00,24.11,24.11,24.05,24.08,5300.0,23.8436,23.8436,23.7842,23.8139,5300.0
2010-07-13 10:50:00,24.08,24.15,24.08,24.14,900.0,23.8139,23.8831,23.8139,23.8732,900.0
2010-07-13 10:55:00,24.13,24.13,24.1,24.13,1000.0,23.8633,23.8633,23.8337,23.8633,1000.0
2010-07-13 11:00:00,24.12,24.16,24.12,24.14,1000.0,23.8535,23.893,23.8535,23.8732,1000.0
2010-07-13 11:05:00,24.15,24.19,24.15,24.16,5000.0,23.8831,23.9227,23.8831,23.893,5000.0
2010-07-13 11:10:00,24.16,24.2,24.16,24.19,2200.0,23.893,23.9326,23.893,23.9227,2200.0
2010-07-13 11:15:00,24.19,24.19,24.12,24.12,1300.0,23.9227,23.9227,23.8535,23.8535,1300.0
2010-07-13 11:20:00,24.13,24.13,24.08,24.08,900.0,23.8633,23.8633,23.8139,23.8139,900.0
2010-07-13 11:25:00,24.11,24.16,24.11,24.16,2400.0,23.8436,23.893,23.8436,23.893,2400.0
2010-07-13 11:30:00,24.18,24.24,24.13,24.22,3000.0,23.9128,23.9721,23.8633,23.9524,3000.0
2010-07-13 11:35:00,24.23,24.27,24.23,24.27,3100.0,23.9622,24.0018,23.9622,24.0018,3100.0
2010-07-13 11:40:00,24.24,24.29,24.24,24.29,2400.0,23.9721,24.0216,23.9721,24.0216,2400.0
2010-07-13 11:45:00,24.3,24.33,24.2,24.2,4500.0,24.0315,24.0611,23.9326,23.9326,4500.0
2010-07-13 11:50:00,24.18,24.26,24.17,24.17,3000.0,23.9128,23.9919,23.9029,23.9029,3000.0
2010-07-13 11:55:00,24.17,24.19,24.14,24.14,1100.0,23.9029,23.9227,23.8732,23.8732,1100.0
2010-07-13 12:00:00,24.15,24.2,24.14,24.18,3600.0,23.8831,23.9326,23.8732,23.9128,3600.0
2010-07-13 12:05:00,24.16,24.19,24.13,24.15,2700.0,23.893,23.9227,23.8633,23.8831,2700.0
2010-07-13 12:10:00,24.16,24.23,24.16,24.23,1000.0,23.893,23.9622,23.893,23.9622,1000.0
2010-07-13 12:15:00,24.22,24.22,24.16,24.19,2000.0,23.9524,23.9524,23.893,23.9227,2000.0
2010-07-13 12:20:00,24.2,24.2,24.16,24.17,1000.0,23.9326,23.9326,23.893,23.9029,1000.0
2010-07-13 12:25:00,24.16,24.2,24.16,24.2,4000.0,23.893,23.9326,23.893,23.9326,4000.0
2010-07-13 12:30:00,24.21,24.21,24.21,24.21,100.0,23.9425,23.9425,23.9425,23.9425,100.0
2010-07-13 12:35:00,24.2,24.25,24.2,24.21,1000.0,23.9326,23.982,23.9326,23.9425,1000.0
2010-07-13 12:40:00,24.22,24.22,24.17,24.19,2200.0,23.9524,23.9524,23.9029,23.9227,2200.0
2010-07-13 12:45:00,24.19,24.19,24.05,24.09,10000.0,23.9227,23.9227,23.7842,23.8238,10000.0
2010-07-13 12:50:00,24.06,24.09,24.05,24.05,4400.0,23.7941,23.8238,23.7842,23.7842,4400.0
2010-07-13 12:55:00,24.08,24.1,23.98,23.98,5400.0,23.8139,23.8337,23.715,23.715,5400.0
2010-07-13 13:00:00,23.99,24.11,23.98,24.11,2100.0,23.7249,23.8436,23.715,23.8436,2100.0
2010-07-13 13:05:00,24.11,24.11,24.11,24.11,0.0,23.8436,23.8436,23.8436,23.8436,0.0
2010-07-13 13:10:00,24.13,24.13,24.03,24.04,3400.0,23.8633,23.8633,23.7645,23.7743,3400.0
2010-07-13 13:15:00,24.02,24.03,24.02,24.03,1600.0,23.7546,23.7645,23.7546,23.7645,1600.0
2010-07-13 13:20:00,24.03,24.04,24.03,24.04,700.0,23.7645,23.7743,23.7645,23.7743,700.0
2010-07-13 13:25:00,24.05,24.05,23.98,24.02,3500.0,23.7842,23.7842,23.715,23.7546,3500.0
2010-07-13 13:30:00,24.02,24.05,24.02,24.05,1500.0,23.7546,23.7842,23.7546,23.7842,1500.0
2010-07-13 13:35:00,24.06,24.09,24.03,24.08,3600.0,23.7941,23.8238,23.7645,23.8139,3600.0
2010-07-13 13:40:00,24.07,24.08,24.02,24.02,3100.0,23.804,23.8139,23.7546,23.7546,3100.0
2010-07-13 13:45:00,24.05,24.08,24.01,24.01,4700.0,23.7842,23.8139,23.7447,23.7447,4700.0
2010-07-13 13:50:00,24.0,24.0,23.97,23.97,1000.0,23.7348,23.7348,23.7051,23.7051,1000.0
2010-07-13 13:55:00,23.97,24.04,23.97,24.0,2800.0,23.7051,23.7743,23.7051,23.7348,2800.0
2010-07-13 14:00:00,24.02,24.09,24.0,24.09,900.0,23.7546,23.8238,23.7348,23.8238,900.0
2010-07-13 14:05:00,24.07,24.07,24.05,24.06,1500.0,23.804,23.804,23.7842,23.7941,1500.0
2010-07-13 14:10:00,24.08,24.13,24.06,24.13,2000.0,23.8139,23.8633,23.7941,23.8633,2000.0
2010-07-13 14:15:00,24.14,24.17,24.14,24.14,2300.0,23.8732,23.9029,23.8732,23.8732,2300.0
2010-07-13 14:20:00,24.15,24.16,24.08,24.08,2900.0,23.8831,23.893,23.8139,23.8139,2900.0
2010-07-13 14:25:00,24.09,24.14,24.07,24.07,1400.0,23.8238,23.8732,23.804,23.804,1400.0
2010-07-13 14:30:00,24.08,24.1,24.08,24.1,300.0,23.8139,23.8337,23.8139,23.8337,300.0
2010-07-13 14:35:00,24.15,24.15,24.1,24.14,4300.0,23.8831,23.8831,23.8337,23.8732,4300.0
2010-07-13 14:40:00,24.15,24.16,24.12,24.16,4100.0,23.8831,23.893,23.8535,23.893,4100.0
2010-07-13 14:45:00,24.13,24.19,24.12,24.14,9400.0,23.8633,23.9227,23.8535,23.8732,9400.0
2010-07-13 14:50:00,24.14,24.17,24.11,24.11,6500.0,23.8732,23.9029,23.8436,23.8436,6500.0
2010-07-13 14:55:00,24.12,24.19,24.12,24.19,2100.0,23.8535,23.9227,23.8535,23.9227,2100.0
2010-07-13 15:00:00,24.2,24.26,24.19,24.22,8500.0,23.9326,23.9919,23.9227,23.9524,8500.0
2010-07-13 15:05:00,24.2,24.21,24.14,24.15,8900.0,23.9326,23.9425,23.8732,23.8831,8900.0
2010-07-13 15:10:00,24.15,24.2,24.15,24.18,7700.0,23.8831,23.9326,23.8831,23.9128,7700.0
2010-07-13 15:15:00,24.18,24.21,24.17,24.17,7100.0,23.9128,23.9425,23.9029,23.9029,7100.0
2010-07-13 15:20:00,24.17,24.18,24.13,24.13,8400.0,23.9029,23.9128,23.8633,23.8633,8400.0
2010-07-13 15:25:00,24.14,24.18,24.14,24.17,10800.0,23.8732,23.9128,23.8732,23.9029,10800.0
2010-07-13 15:30:00,24.15,24.2,24.15,24.19,10200.0,23.8831,23.9326,23.8831,23.9227,10200.0
2010-07-13 15:35:00,24.18,24.19,24.16,24.17,12700.0,23.9128,23.9227,23.893,23.9029,12700.0
2010-07-13 15:40:00,24.18,24.21,24.17,24.17,14300.0,23.9128,23.9425,23.9029,23.9029,14300.0
2010-07-13 15:45:00,24.19,24.25,24.19,24.23,18200.0,23.9227,23.982,23.9227,23.9622,18200.0
2010-07-13 15:50:00,24.23,24.24,24.16,24.17,19000.0,23.9622,23.9721,23.893,23.9029,19000.0
2010-07-13 15:55:00,24.16,24.18,24.13,24.14,60300.0,23.893,23.9128,23.8633,23.8732,60300.0
2010-07-14 09:30:00,23.99,24.27,23.99,24.2,5500.0,23.7249,24.0018,23.7249,23.9326,5500.0
2010-07-14 09:35:00,24.21,24.25,24.17,24.23,1800.0,23.9425,23.982,23.9029,23.9622,1800.0
2010-07-14 09:40:00,24.22,24.24,24.22,24.24,1800.0,23.9524,23.9721,23.9524,23.9721,1800.0
2010-07-14 09:45:00,24.24,24.33,24.24,24.28,6000.0,23.9721,24.0611,23.9721,24.0117,6000.0
2010-07-14 09:50:00,24.28,24.28,24.23,24.28,2500.0,24.0117,24.0117,23.9622,24.0117,2500.0
2010-07-14 09:55:00,24.28,24.28,24.28,24.28,0.0,24.0117,24.0117,24.0117,24.0117,0.0
2010-07-14 10:00:00,24.28,24.28,24.18,24.25,26400.0,24.0117,24.0117,23.9128,23.982,26400.0
2010-07-14 10:05:00,24.28,24.29,24.28,24.29,500.0,24.0117,24.0216,24.0117,24.0216,500.0
2010-07-14 10:10:00,24.27,24.34,24.27,24.34,2000.0,24.0018,24.071,24.0018,24.071,2000.0
2010-07-14 10:15:00,24.36,24.36,24.28,24.34,4100.0,24.0908,24.0908,24.0117,24.071,4100.0
2010-07-14 10:20:00,24.35,24.4,24.34,24.37,4400.0,24.0809,24.1304,24.071,24.1007,4400.0
2010-07-14 10:25:00,24.35,24.35,24.32,24.34,1600.0,24.0809,24.0809,24.0512,24.071,1600.0
2010-07-14 10:30:00,24.36,24.37,24.34,24.35,1200.0,24.0908,24.1007,24.071,24.0809,1200.0
2010-07-14 10:35:00,24.35,24.38,24.33,24.35,10600.0,24.0809,24.1106,24.0611,24.0809,10600.0
2010-07-14 10:40:00,24.35,24.35,24.32,24.32,500.0,24.0809,24.0809,24.0512,24.0512,500.0
2010-07-14 10:45:00,24.35,24.37,24.34,24.34,2900.0,24.0809,24.1007,24.071,24.071,2900.0
2010-07-14 10:50:00,24.34,24.34,24.32,24.32,1500.0,24.071,24.071,24.0512,24.0512,1500.0
2010-07-14 10:55:00,24.3,24.3,24.26,24.28,600.0,24.0315,24.0315,23.9919,24.0117,600.0
2010-07-14 11:00:00,24.28,24.35,24.28,24.35,800.0,24.0117,24.0809,24.0117,24.0809,800.0
2010-07-14 11:05:00,24.35,24.37,24.34,24.37,1800.0,24.0809,24.1007,24.071,24.1007,1800.0
2010-07-14 11:10:00,24.37,24.37,24.34,24.35,600.0,24.1007,24.1007,24.071,24.0809,600.0
2010-07-14 11:15:00,24.35,24.37,24.34,24.34,600.0,24.0809,24.1007,24.071,24.071,600.0
2010-07-14 11:20:00,24.35,24.38,24.35,24.36,4100.0,24.0809,24.1106,24.0809,24.0908,4100.0
2010-07-14 11:25:00,24.36,24.36,24.35,24.35,900.0,24.0908,24.0908,24.0809,24.0809,900.0
2010-07-14 11:30:00,24.35,24.39,24.35,24.39,900.0,24.0809,24.1205,24.0809,24.1205,900.0
2010-07-14 11:35:00,24.38,24.38,24.33,24.33,1600.0,24.1106,24.1106,24.0611,24.0611,1600.0
2010-07-14 11:40:00,24.36,24.38,24.34,24.35,4300.0,24.0908,24.1106,24.071,24.0809,4300.0
2010-07-14 11:45:00,24.35,24.35,24.34,24.34,1700.0,24.0809,24.0809,24.071,24.071,1700.0
2010-07-14 11:50:00,24.36,24.36,24.35,24.36,400.0,24.0908,24.0908,24.0809,24.0908,400.0
2010-07-14 11:55:00,24.35,24.35,24.32,24.32,2200.0,24.0809,24.0809,24.0512,24.0512,2200.0
2010-07-14 12:00:00,24.33,24.33,24.31,24.32,1000.0,24.0611,24.0611,24.0414,24.0512,1000.0
2010-07-14 12:05:00,24.34,24.36,24.34,24.35,500.0,24.071,24.0908,24.071,24.0809,500.0
2010-07-14 12:10:00,24.35,24.37,24.32,24.32,1300.0,24.0809,24.1007,24.0512,24.0512,1300.0
2010-07-14 12:15:00,24.3,24.37,24.27,24.37,5900.0,24.0315,24.1007,24.0018,24.1007,5900.0
2010-07-14 12:20:00,24.37,24.37,24.34,24.37,1100.0,24.1007,24.1007,24.071,24.1007,1100.0
2010-07-14 12:25:00,24.36,24.36,24.35,24.36,1400.0,24.0908,24.0908,24.0809,24.0908,1400.0
2010-07-14 12:30:00,24.36,24.36,24.35,24.36,3800.0,24.0908,24.0908,24.0809,24.0908,3800.0
2010-07-14 12:35:00,24.36,24.37,24.35,24.35,2100.0,24.0908,24.1007,24.0809,24.0809,2100.0
2010-07-14 12:40:00,24.35,24.35,24.31,24.33,6900.0,24.0809,24.0809,24.0414,24.0611,6900.0
2010-07-14 12:45:00,24.33,24.33,24.28,24.28,2500.0,24.0611,24.0611,24.0117,24.0117,2500.0
2010-07-14 12:50:00,24.28,24.28,24.25,24.25,2300.0,24.0117,24.0117,23.982,23.982,2300.0
2010-07-14 12:55:00,24.27,24.29,24.27,24.29,700.0,24.0018,24.0216,24.0018,24.0216,700.0
2010-07-14 13:00:00,24.3,24.32,24.3,24.3,3000.0,24.0315,24.0512,24.0315,24.0315,3000.0
2010-07-14 13:05:00,24.28,24.28,24.25,24.25,1600.0,24.0117,24.0117,23.982,23.982,1600.0
2010-07-14 13:10:00,24.27,24.31,24.27,24.3,2700.0,24.0018,24.0414,24.0018,24.0315,2700.0
2010-07-14 13:15:00,24.3,24.31,24.3,24.3,1900.0,24.0315,24.0414,24.0315,24.0315,1900.0
2010-07-14 13:20:00,24.29,24.31,24.29,24.29,3400.0,24.0216,24.0414,24.0216,24.0216,3400.0
2010-07-14 13:25:00,24.29,24.31,24.29,24.31,1500.0,24.0216,24.0414,24.0216,24.0414,1500.0
2010-07-14 13:30:00,24.31,24.32,24.29,24.29,4200.0,24.0414,24.0512,24.0216,24.0216,4200.0
2010-07-14 13:35:00,24.29,24.29,24.26,24.26,700.0,24.0216,24.0216,23.9919,23.9919,700.0
2010-07-14 13:40:00,24.26,24.26,24.25,24.25,4600.0,23.9919,23.9919,23.982,23.982,4600.0
2010-07-14 13:45:00,24.23,24.25,24.23,24.25,1100.0,23.9622,23.982,23.9622,23.982,1100.0
2010-07-14 13:50:00,24.25,24.25,24.24,24.25,7200.0,23.982,23.982,23.9721,23.982,7200.0
2010-07-14 13:55:00,24.25,24.26,24.24,24.24,5400.0,23.982,23.9919,23.9721,23.9721,5400.0
2010-07-14 14:00:00,24.25,24.26,24.2,24.22,8600.0,23.982,23.9919,23.9326,23.9524,8600.0
2010-07-14 14:05:00,24.24,24.25,24.21,24.25,18900.0,23.9721,23.982,23.9425,23.982,18900.0
2010-07-14 14:10:00,24.22,24.27,24.15,24.15,25900.0,23.9524,24.0018,23.8831,23.8831,25900.0
2010-07-14 14:15:00,24.15,24.22,24.15,24.22,5400.0,23.8831,23.9524,23.8831,23.9524,5400.0
2010-07-14 14:20:00,24.19,24.2,24.15,24.15,3800.0,23.9227,23.9326,23.8831,23.8831,3800.0
2010-07-14 14:25:00,24.15,24.18,24.13,24.14,4100.0,23.8831,23.9128,23.8633,23.8732,4100.0
2010-07-14 14:30:00,24.14,24.25,24.14,24.25,4800.0,23.8732,23.982,23.8732,23.982,4800.0
2010-07-14 14:35:00,24.25,24.25,24.2,24.21,3900.0,23.982,23.982,23.9326,23.9425,3900.0
2010-07-14 14:40:00,24.22,24.23,24.21,24.21,900.0,23.9524,23.9622,23.9425,23.9425,900.0
2010-07-14 14:45:00,24.2,24.23,24.18,24.2,7700.0,23.9326,23.9622,23.9128,23.9326,7700.0
2010-07-14 14:50:00,24.18,24.2,24.15,24.18,5600.0,23.9128,23.9326,23.8831,23.9128,5600.0
2010-07-14 14:55:00,24.17,24.21,24.16,24.2,7300.0,23.9029,23.9425,23.893,23.9326,7300.0
2010-07-14 15:00:00,24.18,24.22,24.17,24.21,7000.0,23.9128,23.9524,23.9029,23.9425,7000.0
2010-07-14 15:05:00,24.21,24.21,24.08,24.08,4300.0,23.9425,23.9425,23.8139,23.8139,4300.0
2010-07-14 15:10:00,24.1,24.13,24.08,24.11,4700.0,23.8337,23.8633,23.8139,23.8436,4700.0
2010-07-14 15:15:00,24.12,24.22,24.11,24.22,5900.0,23.8535,23.9524,23.8436,23.9524,5900.0
2010-07-14 15:20:00,24.22,24.24,24.18,24.23,7300.0,23.9524,23.9721,23.9128,23.9622,7300.0
2010-07-14 15:25:00,24.24,24.25,24.15,24.15,8100.0,23.9721,23.982,23.8831,23.8831,8100.0
2010-07-14 15:30:00,24.15,24.18,24.14,24.17,8700.0,23.8831,23.9128,23.8732,23.9029,8700.0
2010-07-14 15:35:00,24.17,24.19,24.11,24.11,6600.0,23.9029,23.9227,23.8436,23.8436,6600.0
2010-07-14 15:40:00,24.11,24.13,24.06,24.08,9100.0,23.8436,23.8633,23.7941,23.8139,9100.0
2010-07-14 15:45:00,24.1,24.19,24.1,24.17,9700.0,23.8337,23.9227,23.8337,23.9029,9700.0
2010-07-14 15:50:00,24.19,24.2,24.11,24.18,13000.0,23.9227,23.9326,23.8436,23.9128,13000.0
2010-07-14 15:55:00,24.15,24.22,24.14,24.19,17600.0,23.8831,23.9524,23.8732,23.9227,17600.0
2010-07-15 09:30:00,24.14,24.21,24.0,24.06,10000.0,23.8732,23.9425,23.7348,23.7941,10000.0
2010-07-15 09:35:00,24.04,24.14,24.04,24.14,3000.0,23.7743,23.8732,23.7743,23.8732,3000.0
2010-07-15 09:40:00,24.09,24.11,24.02,24.05,5300.0,23.8238,23.8436,23.7546,23.7842,5300.0
2010-07-15 09:45:00,24.05,24.07,24.01,24.02,3900.0,23.7842,23.804,23.7447,23.7546,3900.0
2010-07-15 09:50:00,24.06,24.1,24.03,24.05,2800.0,23.7941,23.8337,23.7645,23.7842,2800.0
2010-07-15 09:55:00,24.06,24.14,24.04,24.14,3200.0,23.7941,23.8732,23.7743,23.8732,3200.0
2010-07-15 10:00:00,24.12,24.13,24.03,24.03,14700.0,23.8535,23.8633,23.7645,23.7645,14700.0
2010-07-15 10:05:00,24.03,24.07,24.03,24.04,4200.0,23.7645,23.804,23.7645,23.7743,4200.0
2010-07-15 10:10:00,24.04,24.05,23.9,23.97,7400.0,23.7743,23.7842,23.6359,23.7051,7400.0
2010-07-15 10:15:00,23.92,23.95,23.81,23.86,2700.0,23.6557,23.6853,23.5469,23.5963,2700.0
2010-07-15 10:20:00,23.84,23.89,23.79,23.84,3900.0,23.5766,23.626,23.5271,23.5766,3900.0
2010-07-15 10:25:00,23.85,23.91,23.85,23.91,1200.0,23.5864,23.6458,23.5864,23.6458,1200.0
2010-07-15 10:30:00,23.91,23.91,23.86,23.86,2000.0,23.6458,23.6458,23.5963,23.5963,2000.0
2010-07-15 10:35:00,23.86,23.86,23.84,23.85,1200.0,23.5963,23.5963,23.5766,23.5864,1200.0
2010-07-15 10:40:00,23.86,23.88,23.81,23.82,2300.0,23.5963,23.6161,23.5469,23.5568,2300.0
2010-07-15 10:45:00,23.82,23.87,23.82,23.87,1200.0,23.5568,23.6062,23.5568,23.6062,1200.0
2010-07-15 10:50:00,23.86,23.86,23.84,23.85,1100.0,23.5963,23.5963,23.5766,23.5864,1100.0
2010-07-15 10:55:00,23.84,23.84,23.83,23.83,700.0,23.5766,23.5766,23.5667,23.5667,700.0
2010-07-15 11:00:00,23.85,23.87,23.78,23.78,3200.0,23.5864,23.6062,23.5172,23.5172,3200.0
2010-07-15 11:05:00,23.78,23.79,23.76,23.78,2500.0,23.5172,23.5271,23.4974,23.5172,2500.0
2010-07-15 11:10:00,23.77,23.77,23.7,23.7,9800.0,23.5073,23.5073,23.4381,23.4381,9800.0
2010-07-15 11:15:00,23.74,23.75,23.7,23.7,1700.0,23.4777,23.4875,23.4381,23.4381,1700.0
2010-07-15 11:20:00,23.73,23.78,23.73,23.76,3500.0,23.4678,23.5172,23.4678,23.4974,3500.0
2010-07-15 11:25:00,23.77,23.77,23.71,23.77,8200.0,23.5073,23.5073,23.448,23.5073,8200.0
2010-07-15 11:30:00,23.78,23.78,23.72,23.72,3700.0,23.5172,23.5172,23.4579,23.4579,3700.0
2010-07-15 11:35:00,23.72,23.8,23.71,23.8,3500.0,23.4579,23.537,23.448,23.537,3500.0
2010-07-15 11:40:00,23.8,23.8,23.74,23.77,3100.0,23.537,23.537,23.4777,23.5073,3100.0
2010-07-15 11:45:00,23.77,23.78,23.75,23.77,5200.0,23.5073,23.5172,23.4875,23.5073,5200.0
2010-07-15 11:50:00,23.76,23.77,23.76,23.76,1400.0,23.4974,23.5073,23.4974,23.4974,1400.0
2010-07-15 11:55:00,23.77,23.77,23.72,23.72,4700.0,23.5073,23.5073,23.4579,23.4579,4700.0
2010-07-15 12:00:00,23.71,23.75,23.67,23.7,5100.0,23.448,23.4875,23.4084,23.4381,5100.0
2010-07-15 12:05:00,23.67,23.77,23.67,23.72,5800.0,23.4084,23.5073,23.4084,23.4579,5800.0
2010-07-15 12:10:00,23.72,23.75,23.68,23.73,3300.0,23.4579,23.4875,23.4183,23.4678,3300.0
2010-07-15 12:15:00,23.75,23.76,23.67,23.7,5000.0,23.4875,23.4974,23.4084,23.4381,5000.0
2010-07-15 12:20:00,23.7,23.7,23.59,23.59,7700.0,23.4381,23.4381,23.3293,23.3293,7700.0
2010-07-15 12:25:00,23.61,23.65,23.58,23.6,4300.0,23.3491,23.3887,23.3194,23.3392,4300.0
2010-07-15 12:30:00,23.62,23.73,23.6,23.62,14300.0,23.359,23.4678,23.3392,23.359,14300.0
2010-07-15 12:35:00,23.63,23.71,23.63,23.71,2800.0,23.3689,23.448,23.3689,23.448,2800.0
2010-07-15 12:40:00,23.71,23.73,23.68,23.71,4400.0,23.448,23.4678,23.4183,23.448,4400.0
2010-07-15 12:45:00,23.72,23.74,23.72,23.73,1800.0,23.4579,23.4777,23.4579,23.4678,1800.0
2010-07-15 12:50:00,23.72,23.74,23.7,23.74,2000.0,23.4579,23.4777,23.4381,23.4777,2000.0
2010-07-15 12:55:00,23.75,23.77,23.75,23.76,1400.0,23.4875,23.5073,23.4875,23.4974,1400.0
2010-07-15 13:00:00,23.77,23.78,23.73,23.75,3300.0,23.5073,23.5172,23.4678,23.4875,3300.0
2010-07-15 13:05:00,23.75,23.8,23.72,23.8,5300.0,23.4875,23.537,23.4579,23.537,5300.0
2010-07-15 13:10:00,23.77,23.77,23.72,23.77,4100.0,23.5073,23.5073,23.4579,23.5073,4100.0
2010-07-15 13:15:00,23.76,23.82,23.75,23.82,2000.0,23.4974,23.5568,23.4875,23.5568,2000.0
2010-07-15 13:20:00,23.83,23.83,23.77,23.81,4100.0,23.5667,23.5667,23.5073,23.5469,4100.0
2010-07-15 13:25:00,23.83,23.84,23.75,23.76,3700.0,23.5667,23.5766,23.4875,23.4974,3700.0
2010-07-15 13:30:00,23.77,23.78,23.7,23.7,4600.0,23.5073,23.5172,23.4381,23.4381,4600.0
2010-07-15 13:35:00,23.7,23.77,23.7,23.74,3000.0,23.4381,23.5073,23.4381,23.4777,3000.0
2010-07-15 13:40:00,23.77,23.78,23.71,23.71,3600.0,23.5073,23.5172,23.448,23.448,3600.0
2010-07-15 13:45:00,23.72,23.77,23.71,23.77,3900.0,23.4579,23.5073,23.448,23.5073,3900.0
2010-07-15 13:50:00,23.77,23.77,23.7,23.73,4000.0,23.5073,23.5073,23.4381,23.4678,4000.0
2010-07-15 13:55:00,23.73,23.75,23.69,23.7,2400.0,23.4678,23.4875,23.4282,23.4381,2400.0
2010-07-15 14:00:00,23.69,23.76,23.67,23.76,2300.0,23.4282,23.4974,23.4084,23.4974,2300.0
2010-07-15 14:05:00,23.76,23.76,23.7,23.72,3100.0,23.4974,23.4974,23.4381,23.4579,3100.0
2010-07-15 14:10:00,23.69,23.71,23.68,23.7,4600.0,23.4282,23.448,23.4183,23.4381,4600.0
2010-07-15 14:15:00,23.72,23.76,23.72,23.76,2800.0,23.4579,23.4974,23.4579,23.4974,2800.0
2010-07-15 14:20:00,23.78,23.78,23.76,23.76,3500.0,23.5172,23.5172,23.4974,23.4974,3500.0
2010-07-15 14:25:00,23.75,23.79,23.75,23.78,3000.0,23.4875,23.5271,23.4875,23.5172,3000.0
2010-07-15 14:30:00,23.79,23.83,23.77,23.77,1700.0,23.5271,23.5667,23.5073,23.5073,1700.0
2010-07-15 14:35:00,23.76,23.76,23.69,23.7,5700.0,23.4974,23.4974,23.4282,23.4381,5700.0
2010-07-15 14:40:00,23.72,23.73,23.67,23.68,9800.0,23.4579,23.4678,23.4084,23.4183,9800.0
2010-07-15 14:45:00,23.69,23.77,23.67,23.77,4900.0,23.4282,23.5073,23.4084,23.5073,4900.0
2010-07-15 14:50:00,23.78,23.78,23.7,23.71,5500.0,23.5172,23.5172,23.4381,23.448,5500.0
2010-07-15 14:55:00,23.69,23.74,23.62,23.62,7100.0,23.4282,23.4777,23.359,23.359,7100.0
2010-07-15 15:00:00,23.63,23.73,23.63,23.71,8900.0,23.3689,23.4678,23.3689,23.448,8900.0
2010-07-15 15:05:00,23.7,23.7,23.53,23.6,10600.0,23.4381,23.4381,23.27,23.3392,10600.0
2010-07-15 15:10:00,23.57,23.6,23.52,23.54,12400.0,23.3095,23.3392,23.2601,23.2799,12400.0
2010-07-15 15:15:00,23.54,23.62,23.54,23.59,9500.0,23.2799,23.359,23.2799,23.3293,9500.0
2010-07-15 15:20:00,23.58,23.61,23.53,23.58,8200.0,23.3194,23.3491,23.27,23.3194,8200.0
2010-07-15 15:25:00,23.58,23.71,23.57,23.68,12800.0,23.3194,23.448,23.3095,23.4183,12800.0
2010-07-15 15:30:00,23.69,23.76,23.64,23.64,15600.0,23.4282,23.4974,23.3788,23.3788,15600.0
2010-07-15 15:35:00,23.66,23.75,23.62,23.72,14800.0,23.3985,23.4875,23.359,23.4579,14800.0
2010-07-15 15:40:00,23.73,23.78,23.71,23.74,22600.0,23.4678,23.5172,23.448,23.4777,22600.0
2010-07-15 15:45:00,23.75,23.85,23.75,23.81,16800.0,23.4875,23.5864,23.4875,23.5469,16800.0
2010-07-15 15:50:00,23.82,23.85,23.79,23.83,19500.0,23.5568,23.5864,23.5271,23.5667,19500.0
2010-07-15 15:55:00,23.82,23.85,23.75,23.77,29700.0,23.5568,23.5864,23.4875,23.5073,29700.0
2010-07-16 09:30:00,23.66,23.66,23.49,23.52,24600.0,23.3985,23.3985,23.2304,23.2601,24600.0
2010-07-16 09:35:00,23.53,23.71,23.53,23.7,3200.0,23.27,23.448,23.27,23.4381,3200.0
2010-07-16 09:40:00,23.7,23.7,23.54,23.54,1500.0,23.4381,23.4381,23.2799,23.2799,1500.0
2010-07-16 09:45:00,23.54,23.54,23.43,23.47,2600.0,23.2799,23.2799,23.1711,23.2106,2600.0
2010-07-16 09:50:00,23.48,23.52,23.38,23.38,3000.0,23.2205,23.2601,23.1216,23.1216,3000.0
2010-07-16 09:55:00,23.39,23.42,23.34,23.39,2100.0,23.1315,23.1612,23.0821,23.1315,2100.0
2010-07-16 10:00:00,23.4,23.4,23.36,23.39,2000.0,23.1414,23.1414,23.1019,23.1315,2000.0
2010-07-16 10:05:00,23.4,23.4,23.17,23.29,4400.0,23.1414,23.1414,22.914,23.0326,4400.0
2010-07-16 10:10:00,23.27,23.3,23.25,23.27,8600.0,23.0129,23.0425,22.9931,23.0129,8600.0
2010-07-16 10:15:00,23.27,23.28,23.25,23.25,7100.0,23.0129,23.0227,22.9931,22.9931,7100.0
2010-07-16 10:20:00,23.26,23.3,23.23,23.29,1200.0,23.003,23.0425,22.9733,23.0326,1200.0
2010-07-16 10:25:00,23.26,23.27,23.22,23.23,2200.0,23.003,23.0129,22.9634,22.9733,2200.0
2010-07-16 10:30:00,23.22,23.26,23.18,23.26,3400.0,22.9634,23.003,22.9238,23.003,3400.0
2010-07-16 10:35:00,23.26,23.31,23.25,23.31,1500.0,23.003,23.0524,22.9931,23.0524,1500.0
2010-07-16 10:40:00,23.32,23.32,23.29,23.32,4700.0,23.0623,23.0623,23.0326,23.0623,4700.0
2010-07-16 10:45:00,23.36,23.41,23.36,23.37,2600.0,23.1019,23.1513,23.1019,23.1117,2600.0
2010-07-16 10:50:00,23.37,23.43,23.37,23.39,1700.0,23.1117,23.1711,23.1117,23.1315,1700.0
2010-07-16 10:55:00,23.37,23.44,23.37,23.43,4300.0,23.1117,23.181,23.1117,23.1711,4300.0
2010-07-16 11:00:00,23.47,23.47,23.42,23.42,1400.0,23.2106,23.2106,23.1612,23.1612,1400.0
2010-07-16 11:05:00,23.38,23.41,23.38,23.41,1300.0,23.1216,23.1513,23.1216,23.1513,1300.0
2010-07-16 11:10:00,23.42,23.47,23.41,23.47,1000.0,23.1612,23.2106,23.1513,23.2106,1000.0
2010-07-16 11:15:00,23.47,23.47,23.42,23.45,4700.0,23.2106,23.2106,23.1612,23.1909,4700.0
2010-07-16 11:20:00,23.42,23.42,23.33,23.33,1000.0,23.1612,23.1612,23.0722,23.0722,1000.0
2010-07-16 11:25:00,23.32,23.37,23.32,23.37,1300.0,23.0623,23.1117,23.0623,23.1117,1300.0
2010-07-16 11:30:00,23.39,23.41,23.39,23.4,1200.0,23.1315,23.1513,23.1315,23.1414,1200.0
2010-07-16 11:35:00,23.38,23.38,23.31,23.33,1800.0,23.1216,23.1216,23.0524,23.0722,1800.0
2010-07-16 11:40:00,23.42,23.49,23.38,23.45,8400.0,23.1612,23.2304,23.1216,23.1909,8400.0
2010-07-16 11:45:00,23.46,23.46,23.39,23.41,2400.0,23.2008,23.2008,23.1315,23.1513,2400.0
2010-07-16 11:50:00,23.42,23.47,23.36,23.36,2400.0,23.1612,23.2106,23.1019,23.1019,2400.0
2010-07-16 11:55:00,23.36,23.45,23.36,23.39,2700.0,23.1019,23.1909,23.1019,23.1315,2700.0
2010-07-16 12:00:00,23.36,23.44,23.36,23.44,1500.0,23.1019,23.181,23.1019,23.181,1500.0
2010-07-16 12:05:00,23.41,23.44,23.4,23.41,5000.0,23.1513,23.181,23.1414,23.1513,5000.0
2010-07-16 12:10:00,23.41,23.46,23.41,23.42,2900.0,23.1513,23.2008,23.1513,23.1612,2900.0
2010-07-16 12:15:00,23.39,23.39,23.23,23.23,4500.0,23.1315,23.1315,22.9733,22.9733,4500.0
2010-07-16 12:20:00,23.23,23.25,23.19,23.21,7700.0,22.9733,22.9931,22.9337,22.9535,7700.0
2010-07-16 12:25:00,23.21,23.24,23.18,23.19,1600.0,22.9535,22.9832,22.9238,22.9337,1600.0
2010-07-16 12:30:00,23.21,23.22,23.18,23.19,1700.0,22.9535,22.9634,22.9238,22.9337,1700.0
2010-07-16 12:35:00,23.19,23.23,23.17,23.2,2800.0,22.9337,22.9733,22.914,22.9436,2800.0
2010-07-16 12:40:00,23.21,23.24,23.21,23.23,400.0,22.9535,22.9832,22.9535,22.9733,400.0
2010-07-16 12:45:00,23.23,23.23,23.17,23.22,2300.0,22.9733,22.9733,22.914,22.9634,2300.0
2010-07-16 12:50:00,23.22,23.23,23.19,23.22,3200.0,22.9634,22.9733,22.9337,22.9634,3200.0
2010-07-16 12:55:00,23.18,23.21,23.12,23.15,800.0,22.9238,22.9535,22.8645,22.8942,800.0
2010-07-16 13:00:00,23.15,23.15,23.1,23.13,2200.0,22.8942,22.8942,22.8447,22.8744,2200.0
2010-07-16 13:05:00,23.16,23.2,23.14,23.2,4000.0,22.9041,22.9436,22.8843,22.9436,4000.0
2010-07-16 13:10:00,23.19,23.22,23.15,23.22,4300.0,22.9337,22.9634,22.8942,22.9634,4300.0
2010-07-16 13:15:00,23.21,23.25,23.21,23.22,2900.0,22.9535,22.9931,22.9535,22.9634,2900.0
2010-07-16 13:20:00,23.23,23.26,23.19,23.19,2300.0,22.9733,23.003,22.9337,22.9337,2300.0
2010-07-16 13:25:00,23.18,23.18,23.15,23.15,1100.0,22.9238,22.9238,22.8942,22.8942,1100.0
2010-07-16 13:30:00,23.16,23.27,23.15,23.27,2000.0,22.9041,23.0129,22.8942,23.0129,2000.0
2010-07-16 13:35:00,23.26,23.26,23.19,23.19,2100.0,23.003,23.003,22.9337,22.9337,2100.0
2010-07-16 13:40:00,23.18,23.18,23.14,23.14,1300.0,22.9238,22.9238,22.8843,22.8843,1300.0
2010-07-16 13:45:00,23.14,23.14,23.08,23.1,5400.0,22.8843,22.8843,22.825,22.8447,5400.0
2010-07-16 13:50:00,23.12,23.12,23.08,23.08,2100.0,22.8645,22.8645,22.825,22.825,2100.0
2010-07-16 13:55:00,23.06,23.12,23.06,23.12,800.0,22.8052,22.8645,22.8052,22.8645,800.0
2010-07-16 14:00:00,23.12,23.15,23.11,23.15,1700.0,22.8645,22.8942,22.8546,22.8942,1700.0
2010-07-16 14:05:00,23.16,23.16,23.1,23.15,1800.0,22.9041,22.9041,22.8447,22.8942,1800.0
2010-07-16 14:10:00,23.16,23.2,23.13,23.18,6900.0,22.9041,22.9436,22.8744,22.9238,6900.0
2010-07-16 14:15:00,23.17,23.17,23.06,23.08,5100.0,22.914,22.914,22.8052,22.825,5100.0
2010-07-16 14:20:00,23.08,23.13,23.05,23.12,2100.0,22.825,22.8744,22.7953,22.8645,2100.0
2010-07-16 14:25:00,23.15,23.16,23.15,23.16,1400.0,22.8942,22.9041,22.8942,22.9041,1400.0
2010-07-16 14:30:00,23.16,23.16,23.1,23.12,8200.0,22.9041,22.9041,22.8447,22.8645,8200.0
2010-07-16 14:35:00,23.12,23.12,23.05,23.1,3200.0,22.8645,22.8645,22.7953,22.8447,3200.0
2010-07-16 14:40:00,23.1,23.11,23.07,23.07,3400.0,22.8447,22.8546,22.8151,22.8151,3400.0
2010-07-16 14:45:00,23.08,23.12,23.08,23.09,4500.0,22.825,22.8645,22.825,22.8348,4500.0
2010-07-16 14:50:00,23.08,23.08,23.04,23.08,2300.0,22.825,22.825,22.7854,22.825,2300.0
2010-07-16 14:55:00,23.09,23.11,23.05,23.06,4200.0,22.8348,22.8546,22.7953,22.8052,4200.0
2010-07-16 15:00:00,23.07,23.08,23.04,23.07,3500.0,22.8151,22.825,22.7854,22.8151,3500.0
2010-07-16 15:05:00,23.08,23.09,22.98,22.98,6500.0,22.825,22.8348,22.7261,22.7261,6500.0
2010-07-16 15:10:00,22.97,23.0,22.92,23.0,7200.0,22.7162,22.7458,22.6667,22.7458,7200.0
2010-07-16 15:15:00,23.01,23.02,22.97,22.97,3400.0,22.7557,22.7656,22.7162,22.7162,3400.0
2010-07-16 15:20:00,22.96,23.01,22.9,22.91,5100.0,22.7063,22.7557,22.6469,22.6568,5100.0
2010-07-16 15:25:00,22.91,23.01,22.91,23.0,4500.0,22.6568,22.7557,22.6568,22.7458,4500.0
2010-07-16 15:30:00,23.0,23.06,23.0,23.02,3900.0,22.7458,22.8052,22.7458,22.7656,3900.0
2010-07-16 15:35:00,23.03,23.04,22.95,22.95,22400.0,22.7755,22.7854,22.6964,22.6964,22400.0
2010-07-16 15:40:00,22.95,23.03,22.95,23.02,5100.0,22.6964,22.7755,22.6964,22.7656,5100.0
2010-07-16 15:45:00,23.02,23.02,22.86,22.87,15900.0,22.7656,22.7656,22.6074,22.6173,15900.0
2010-07-16 15:50:00,22.87,22.98,22.87,22.98,10400.0,22.6173,22.7261,22.6173,22.7261,10400.0
2010-07-16 15:55:00,22.97,22.98,22.86,22.89,28600.0,22.7162,22.7261,22.6074,22.6371,28600.0
2010-07-19 09:30:00,22.88,22.92,22.87,22.89,1800.0,22.6272,22.6667,22.6173,22.6371,1800.0
2010-07-19 09:35:00,22.91,23.01,22.87,22.95,5700.0,22.6568,22.7557,22.6173,22.6964,5700.0
2010-07-19 09:40:00,22.95,23.01,22.95,23.01,1300.0,22.6964,22.7557,22.6964,22.7557,1300.0
2010-07-19 09:45:00,23.04,23.08,22.99,22.99,3300.0,22.7854,22.825,22.7359,22.7359,3300.0
2010-07-19 09:50:00,22.99,23.08,22.98,23.05,4300.0,22.7359,22.825,22.7261,22.7953,4300.0
2010-07-19 09:55:00,23.05,23.05,22.98,22.98,1800.0,22.7953,22.7953,22.7261,22.7261,1800.0
2010-07-19 10:00:00,22.95,22.95,22.88,22.89,4400.0,22.6964,22.6964,22.6272,22.6371,4400.0
2010-07-19 10:05:00,22.92,22.94,22.79,22.85,8400.0,22.6667,22.6865,22.5382,22.5975,8400.0
2010-07-19 10:10:00,22.85,22.92,22.83,22.92,3300.0,22.5975,22.6667,22.5777,22.6667,3300.0
2010-07-19 10:15:00,22.92,22.92,22.78,22.79,16600.0,22.6667,22.6667,22.5283,22.5382,16600.0
2010-07-19 10:20:00,22.81,22.81,22.68,22.68,5200.0,22.5579,22.5579,22.4294,22.4294,5200.0
2010-07-19 10:25:00,22.67,22.7,22.62,22.63,2000.0,22.4195,22.4492,22.37,22.3799,2000.0
2010-07-19 10:30:00,22.63,22.69,22.6,22.62,4600.0,22.3799,22.4393,22.3503,22.37,4600.0
2010-07-19 10:35:00,22.62,22.66,22.57,22.6,3200.0,22.37,22.4096,22.3206,22.3503,3200.0
2010-07-19 10:40:00,22.58,22.61,22.53,22.61,14100.0,22.3305,22.3601,22.281,22.3601,14100.0
2010-07-19 10:45:00,22.6,22.62,22.51,22.51,8500.0,22.3503,22.37,22.2613,22.2613,8500.0
2010-07-19 10:50:00,22.55,22.56,22.49,22.53,1800.0,22.3008,22.3107,22.2415,22.281,1800.0
2010-07-19 10:55:00,22.51,22.69,22.5,22.69,20100.0,22.2613,22.4393,22.2514,22.4393,20100.0
2010-07-19 11:00:00,22.69,22.69,22.6,22.66,9400.0,22.4393,22.4393,22.3503,22.4096,9400.0
2010-07-19 11:05:00,22.65,22.67,22.64,22.67,3100.0,22.3997,22.4195,22.3898,22.4195,3100.0
2010-07-19 11:10:00,22.67,22.67,22.62,22.65,4100.0,22.4195,22.4195,22.37,22.3997,4100.0
2010-07-19 11:15:00,22.66,22.66,22.63,22.66,9000.0,22.4096,22.4096,22.3799,22.4096,9000.0
2010-07-19 11:20:00,22.65,22.66,22.61,22.66,7000.0,22.3997,22.4096,22.3601,22.4096,7000.0
2010-07-19 11:25:00,22.66,22.66,22.59,22.6,2800.0,22.4096,22.4096,22.3404,22.3503,2800.0
2010-07-19 11:30:00,22.61,22.66,22.61,22.63,4400.0,22.3601,22.4096,22.3601,22.3799,4400.0
2010-07-19 11:35:00,22.63,22.63,22.58,22.58,1900.0,22.3799,22.3799,22.3305,22.3305,1900.0
2010-07-19 11:40:00,22.6,22.6,22.57,22.6,1300.0,22.3503,22.3503,22.3206,22.3503,1300.0
2010-07-19 11:45:00,22.59,22.6,22.56,22.59,1900.0,22.3404,22.3503,22.3107,22.3404,1900.0
2010-07-19 11:50:00,22.59,22.66,22.59,22.65,3200.0,22.3404,22.4096,22.3404,22.3997,3200.0
2010-07-19 11:55:00,22.64,22.65,22.61,22.63,3300.0,22.3898,22.3997,22.3601,22.3799,3300.0
2010-07-19 12:00:00,22.65,22.65,22.54,22.54,2300.0,22.3997,22.3997,22.2909,22.2909,2300.0
2010-07-19 12:05:00,22.53,22.53,22.5,22.52,1000.0,22.281,22.281,22.2514,22.2711,1000.0
2010-07-19 12:10:00,22.55,22.56,22.49,22.49,3400.0,22.3008,22.3107,22.2415,22.2415,3400.0
2010-07-19 12:15:00,22.49,22.53,22.46,22.49,6100.0,22.2415,22.281,22.2118,22.2415,6100.0
2010-07-19 12:20:00,22.49,22.51,22.49,22.5,5400.0,22.2415,22.2613,22.2415,22.2514,5400.0
2010-07-19 12:25:00,22.5,22.51,22.45,22.5,12500.0,22.2514,22.2613,22.2019,22.2514,12500.0
2010-07-19 12:30:00,22.5,22.5,22.45,22.46,4000.0,22.2514,22.2514,22.2019,22.2118,4000.0
2010-07-19 12:35:00,22.47,22.51,22.46,22.5,3100.0,22.2217,22.2613,22.2118,22.2514,3100.0
2010-07-19 12:40:00,22.5,22.51,22.5,22.51,500.0,22.2514,22.2613,22.2514,22.2613,500.0
2010-07-19 12:45:00,22.51,22.52,22.47,22.5,3500.0,22.2613,22.2711,22.2217,22.2514,3500.0
2010-07-19 12:50:00,22.5,22.5,22.47,22.48,3700.0,22.2514,22.2514,22.2217,22.2316,3700.0
2010-07-19 12:55:00,22.48,22.48,22.44,22.45,2700.0,22.2316,22.2316,22.192,22.2019,2700.0
2010-07-19 13:00:00,22.45,22.49,22.43,22.43,3600.0,22.2019,22.2415,22.1821,22.1821,3600.0
2010-07-19 13:05:00,22.41,22.42,22.37,22.42,1500.0,22.1624,22.1722,22.1228,22.1722,1500.0
2010-07-19 13:10:00,22.44,22.44,22.4,22.4,1400.0,22.192,22.192,22.1525,22.1525,1400.0
2010-07-19 13:15:00,22.4,22.4,22.36,22.36,2300.0,22.1525,22.1525,22.1129,22.1129,2300.0
2010-07-19 13:20:00,22.37,22.41,22.37,22.41,2700.0,22.1228,22.1624,22.1228,22.1624,2700.0
2010-07-19 13:25:00,22.41,22.42,22.41,22.42,1600.0,22.1624,22.1722,22.1624,22.1722,1600.0
2010-07-19 13:30:00,22.44,22.46,22.41,22.46,3400.0,22.192,22.2118,22.1624,22.2118,3400.0
2010-07-19 13:35:00,22.45,22.45,22.41,22.41,1400.0,22.2019,22.2019,22.1624,22.1624,1400.0
2010-07-19 13:40:00,22.4,22.44,22.4,22.4,3600.0,22.1525,22.192,22.1525,22.1525,3600.0
2010-07-19 13:45:00,22.38,22.4,22.37,22.4,2500.0,22.1327,22.1525,22.1228,22.1525,2500.0
2010-07-19 13:50:00,22.4,22.4,22.39,22.4,600.0,22.1525,22.1525,22.1426,22.1525,600.0
2010-07-19 13:55:00,22.39,22.41,22.39,22.4,1500.0,22.1426,22.1624,22.1426,22.1525,1500.0
2010-07-19 14:00:00,22.41,22.43,22.4,22.41,5700.0,22.1624,22.1821,22.1525,22.1624,5700.0
2010-07-19 14:05:00,22.43,22.43,22.41,22.41,1900.0,22.1821,22.1821,22.1624,22.1624,1900.0
2010-07-19 14:10:00,22.43,22.46,22.42,22.45,4700.0,22.1821,22.2118,22.1722,22.2019,4700.0
2010-07-19 14:15:00,22.46,22.48,22.45,22.48,1600.0,22.2118,22.2316,22.2019,22.2316,1600.0
2010-07-19 14:20:00,22.48,22.48,22.42,22.45,6600.0,22.2316,22.2316,22.1722,22.2019,6600.0
2010-07-19 14:25:00,22.47,22.48,22.38,22.38,7200.0,22.2217,22.2316,22.1327,22.1327,7200.0
2010-07-19 14:30:00,22.39,22.42,22.38,22.4,10600.0,22.1426,22.1722,22.1327,22.1525,10600.0
2010-07-19 14:35:00,22.41,22.41,22.36,22.4,4400.0,22.1624,22.1624,22.1129,22.1525,4400.0
2010-07-19 14:40:00,22.42,22.45,22.41,22.42,5000.0,22.1722,22.2019,22.1624,22.1722,5000.0
2010-07-19 14:45:00,22.45,22.46,22.42,22.42,6800.0,22.2019,22.2118,22.1722,22.1722,6800.0
2010-07-19 14:50:00,22.45,22.46,22.42,22.43,4900.0,22.2019,22.2118,22.1722,22.1821,4900.0
2010-07-19 14:55:00,22.43,22.45,22.37,22.37,12500.0,22.1821,22.2019,22.1228,22.1228,12500.0
2010-07-19 15:00:00,22.39,22.5,22.36,22.5,9800.0,22.1426,22.2514,22.1129,22.2514,9800.0
2010-07-19 15:05:00,22.51,22.51,22.43,22.46,13600.0,22.2613,22.2613,22.1821,22.2118,13600.0
2010-07-19 15:10:00,22.47,22.51,22.46,22.46,15100.0,22.2217,22.2613,22.2118,22.2118,15100.0
2010-07-19 15:15:00,22.46,22.47,22.42,22.42,5100.0,22.2118,22.2217,22.1722,22.1722,5100.0
2010-07-19 15:20:00,22.42,22.42,22.36,22.4,6300.0,22.1722,22.1722,22.1129,22.1525,6300.0
2010-07-19 15:25:00,22.39,22.39,22.31,22.32,4400.0,22.1426,22.1426,22.0635,22.0733,4400.0
2010-07-19 15:30:00,22.31,22.38,22.31,22.37,16000.0,22.0635,22.1327,22.0635,22.1228,16000.0
2010-07-19 15:35:00,22.37,22.39,22.26,22.26,9000.0,22.1228,22.1426,22.014,22.014,9000.0
2010-07-19 15:40:00,22.28,22.36,22.28,22.35,15400.0,22.0338,22.1129,22.0338,22.103,15400.0
2010-07-19 15:45:00,22.34,22.38,22.29,22.34,14400.0,22.0931,22.1327,22.0437,22.0931,14400.0
2010-07-19 15:50:00,22.33,22.36,22.29,22.32,24100.0,22.0832,22.1129,22.0437,22.0733,24100.0
2010-07-19 15:55:00,22.32,22.35,22.29,22.32,35700.0,22.0733,22.103,22.0437,22.0733,35700.0
2010-07-20 09:30:00,22.09,22.19,21.99,22.08,5200.0,21.8459,21.9448,21.747,21.836,5200.0
2010-07-20 09:35:00,22.08,22.12,21.97,21.99,2000.0,21.836,21.8756,21.7272,21.747,2000.0
2010-07-20 09:40:00,21.99,22.07,21.98,22.07,2600.0,21.747,21.8261,21.7371,21.8261,2600.0
2010-07-20 09:45:00,22.07,22.13,22.07,22.11,1000.0,21.8261,21.8854,21.8261,21.8657,1000.0
2010-07-20 09:50:00,22.05,22.14,22.03,22.14,2800.0,21.8063,21.8953,21.7866,21.8953,2800.0
2010-07-20 09:55:00,22.14,22.14,21.97,22.01,2600.0,21.8953,21.8953,21.7272,21.7668,2600.0
2010-07-20 10:00:00,22.08,22.08,21.95,21.95,1800.0,21.836,21.836,21.7074,21.7074,1800.0
2010-07-20 10:05:00,21.94,22.0,21.92,21.97,3200.0,21.6975,21.7569,21.6778,21.7272,3200.0
2010-07-20 10:10:00,21.97,22.06,21.9,21.92,2700.0,21.7272,21.8162,21.658,21.6778,2700.0
2010-07-20 10:15:00,21.9,22.0,21.9,22.0,1200.0,21.658,21.7569,21.658,21.7569,1200.0
2010-07-20 10:20:00,22.12,22.17,22.06,22.17,3900.0,21.8756,21.925,21.8162,21.925,3900.0
2010-07-20 10:25:00,22.15,22.16,22.07,22.07,2400.0,21.9052,21.9151,21.8261,21.8261,2400.0
2010-07-20 10:30:00,22.08,22.1,22.04,22.09,1700.0,21.836,21.8558,21.7964,21.8459,1700.0
2010-07-20 10:35:00,22.1,22.13,22.1,22.1,1800.0,21.8558,21.8854,21.8558,21.8558,1800.0
2010-07-20 10:40:00,22.09,22.14,22.07,22.11,5500.0,21.8459,21.8953,21.8261,21.8657,5500.0
2010-07-20 10:45:00,22.12,22.15,22.11,22.15,4600.0,21.8756,21.9052,21.8657,21.9052,4600.0
2010-07-20 10:50:00,22.14,22.16,22.13,22.14,3300.0,21.8953,21.9151,21.8854,21.8953,3300.0
2010-07-20 10:55:00,22.13,22.15,22.11,22.13,3300.0,21.8854,21.9052,21.8657,21.8854,3300.0
2010-07-20 11:00:00,22.15,22.2,22.14,22.18,5500.0,21.9052,21.9547,21.8953,21.9349,5500.0
2010-07-20 11:05:00,22.2,22.31,22.19,22.31,6200.0,21.9547,22.0635,21.9448,22.0635,6200.0
2010-07-20 11:10:00,22.32,22.34,22.31,22.31,2100.0,22.0733,22.0931,22.0635,22.0635,2100.0
2010-07-20 11:15:00,22.31,22.38,22.31,22.37,2700.0,22.0635,22.1327,22.0635,22.1228,2700.0
2010-07-20 11:20:00,22.35,22.35,22.35,22.35,700.0,22.103,22.103,22.103,22.103,700.0
2010-07-20 11:25:00,22.34,22.39,22.32,22.33,6400.0,22.0931,22.1426,22.0733,22.0832,6400.0
2010-07-20 11:30:00,22.34,22.35,22.32,22.32,1500.0,22.0931,22.103,22.0733,22.0733,1500.0
2010-07-20 11:35:00,22.32,22.32,22.29,22.29,2600.0,22.0733,22.0733,22.0437,22.0437,2600.0
2010-07-20 11:40:00,22.29,22.29,22.23,22.24,3100.0,22.0437,22.0437,21.9843,21.9942,3100.0
2010-07-20 11:45:00,22.28,22.31,22.28,22.3,4500.0,22.0338,22.0635,22.0338,22.0536,4500.0
2010-07-20 11:50:00,22.31,22.31,22.21,22.21,800.0,22.0635,22.0635,21.9646,21.9646,800.0
2010-07-20 11:55:00,22.23,22.26,22.23,22.25,3300.0,21.9843,22.014,21.9843,22.0041,3300.0
2010-07-20 12:00:00,22.23,22.24,22.21,22.22,2300.0,21.9843,21.9942,21.9646,21.9745,2300.0
2010-07-20 12:05:00,22.22,22.28,22.22,22.28,2600.0,21.9745,22.0338,21.9745,22.0338,2600.0
2010-07-20 12:10:00,22.28,22.28,22.21,22.21,1500.0,22.0338,22.0338,21.9646,21.9646,1500.0
2010-07-20 12:15:00,22.2,22.2,22.15,22.16,1700.0,21.9547,21.9547,21.9052,21.9151,1700.0
2010-07-20 12:20:00,22.16,22.16,22.14,22.15,1300.0,21.9151,21.9151,21.8953,21.9052,1300.0
2010-07-20 12:25:00,22.15,22.2,22.15,22.2,1800.0,21.9052,21.9547,21.9052,21.9547,1800.0
2010-07-20 12:30:00,22.18,22.22,22.17,22.22,2800.0,21.9349,21.9745,21.925,21.9745,2800.0
2010-07-20 12:35:00,22.2,22.26,22.2,22.25,3000.0,21.9547,22.014,21.9547,22.0041,3000.0
2010-07-20 12:40:00,22.25,22.26,22.24,22.25,900.0,22.0041,22.014,21.9942,22.0041,900.0
2010-07-20 12:45:00,22.27,22.3,22.26,22.3,1500.0,22.0239,22.0536,22.014,22.0536,1500.0
2010-07-20 12:50:00,22.29,22.29,22.24,22.24,3000.0,22.0437,22.0437,21.9942,21.9942,3000.0
2010-07-20 12:55:00,22.26,22.27,22.25,22.27,1700.0,22.014,22.0239,22.0041,22.0239,1700.0
2010-07-20 13:00:00,22.27,22.3,22.26,22.28,3400.0,22.0239,22.0536,22.014,22.0338,3400.0
2010-07-20 13:05:00,22.29,22.3,22.28,22.3,1500.0,22.0437,22.0536,22.0338,22.0536,1500.0
2010-07-20 13:10:00,22.3,22.3,22.24,22.24,2000.0,22.0536,22.0536,21.9942,21.9942,2000.0
2010-07-20 13:15:00,22.22,22.25,22.22,22.25,2400.0,21.9745,22.0041,21.9745,22.0041,2400.0
2010-07-20 13:20:00,22.26,22.27,22.25,22.26,3100.0,22.014,22.0239,22.0041,22.014,3100.0
2010-07-20 13:25:00,22.26,22.26,22.25,22.26,1100.0,22.014,22.014,22.0041,22.014,1100.0
2010-07-20 13:30:00,22.27,22.31,22.26,22.31,1700.0,22.0239,22.0635,22.014,22.0635,1700.0
2010-07-20 13:35:00,22.33,22.38,22.32,22.38,1300.0,22.0832,22.1327,22.0733,22.1327,1300.0
2010-07-20 13:40:00,22.41,22.44,22.41,22.42,2100.0,22.1624,22.192,22.1624,22.1722,2100.0
2010-07-20 13:45:00,22.41,22.42,22.41,22.41,700.0,22.1624,22.1722,22.1624,22.1624,700.0
2010-07-20 13:50:00,22.41,22.46,22.39,22.46,9000.0,22.1624,22.2118,22.1426,22.2118,9000.0
2010-07-20 13:55:00,22.46,22.5,22.44,22.44,4700.0,22.2118,22.2514,22.192,22.192,4700.0
2010-07-20 14:00:00,22.46,22.46,22.4,22.4,4900.0,22.2118,22.2118,22.1525,22.1525,4900.0
2010-07-20 14:05:00,22.38,22.4,22.38,22.4,2000.0,22.1327,22.1525,22.1327,22.1525,2000.0
2010-07-20 14:10:00,22.4,22.41,22.36,22.36,4400.0,22.1525,22.1624,22.1129,22.1129,4400.0
2010-07-20 14:15:00,22.34,22.38,22.34,22.37,5500.0,22.0931,22.1327,22.0931,22.1228,5500.0
2010-07-20 14:20:00,22.36,22.36,22.3,22.3,7100.0,22.1129,22.1129,22.0536,22.0536,7100.0
2010-07-20 14:25:00,22.31,22.39,22.3,22.37,6400.0,22.0635,22.1426,22.0536,22.1228,6400.0
2010-07-20 14:30:00,22.38,22.42,22.34,22.42,5300.0,22.1327,22.1722,22.0931,22.1722,5300.0
2010-07-20 14:35:00,22.4,22.4,22.36,22.36,4200.0,22.1525,22.1525,22.1129,22.1129,4200.0
2010-07-20 14:40:00,22.36,22.36,22.32,22.34,7400.0,22.1129,22.1129,22.0733,22.0931,7400.0
2010-07-20 14:45:00,22.33,22.41,22.32,22.39,8000.0,22.0832,22.1624,22.0733,22.1426,8000.0
2010-07-20 14:50:00,22.41,22.43,22.38,22.42,6300.0,22.1624,22.1821,22.1327,22.1722,6300.0
2010-07-20 14:55:00,22.41,22.41,22.37,22.38,5300.0,22.1624,22.1624,22.1228,22.1327,5300.0
2010-07-20 15:00:00,22.4,22.47,22.37,22.47,8100.0,22.1525,22.2217,22.1228,22.2217,8100.0
2010-07-20 15:05:00,22.46,22.51,22.44,22.49,9800.0,22.2118,22.2613,22.192,22.2415,9800.0
2010-07-20 15:10:00,22.49,22.61,22.49,22.61,5600.0,22.2415,22.3601,22.2415,22.3601,5600.0
2010-07-20 15:15:00,22.6,22.63,22.5,22.53,6400.0,22.3503,22.3799,22.2514,22.281,6400.0
2010-07-20 15:20:00,22.51,22.59,22.47,22.59,8000.0,22.2613,22.3404,22.2217,22.3404,8000.0
2010-07-20 15:25:00,22.58,22.64,22.56,22.64,8700.0,22.3305,22.3898,22.3107,22.3898,8700.0
2010-07-20 15:30:00,22.64,22.7,22.62,22.67,13400.0,22.3898,22.4492,22.37,22.4195,13400.0
2010-07-20 15:35:00,22.67,22.69,22.64,22.64,14000.0,22.4195,22.4393,22.3898,22.3898,14000.0
2010-07-20 15:40:00,22.65,22.66,22.56,22.66,21900.0,22.3997,22.4096,22.3107,22.4096,21900.0
2010-07-20 15:45:00,22.67,22.77,22.67,22.73,16600.0,22.4195,22.5184,22.4195,22.4788,16600.0
2010-07-20 15:50:00,22.77,22.79,22.69,22.69,19900.0,22.5184,22.5382,22.4393,22.4393,19900.0
2010-07-20 15:55:00,22.69,22.77,22.68,22.76,23200.0,22.4393,22.5184,22.4294,22.5085,23200.0
2010-07-21 09:30:00,22.88,22.92,22.83,22.85,3600.0,22.6272,22.6667,22.5777,22.5975,3600.0
2010-07-21 09:35:00,22.86,22.87,22.7,22.74,5800.0,22.6074,22.6173,22.4492,22.4887,5800.0
2010-07-21 09:40:00,22.67,22.86,22.66,22.86,1300.0,22.4195,22.6074,22.4096,22.6074,1300.0
2010-07-21 09:45:00,22.85,22.85,22.72,22.75,2200.0,22.5975,22.5975,22.4689,22.4986,2200.0
2010-07-21 09:50:00,22.8,22.8,22.66,22.7,4200.0,22.548,22.548,22.4096,22.4492,4200.0
2010-07-21 09:55:00,22.71,22.75,22.65,22.7,2900.0,22.459,22.4986,22.3997,22.4492,2900.0
2010-07-21 10:00:00,22.69,22.69,22.64,22.69,1900.0,22.4393,22.4393,22.3898,22.4393,1900.0
2010-07-21 10:05:00,22.68,22.71,22.62,22.71,1600.0,22.4294,22.459,22.37,22.459,1600.0
2010-07-21 10:10:00,22.69,22.83,22.69,22.83,1700.0,22.4393,22.5777,22.4393,22.5777,1700.0
2010-07-21 10:15:00,22.83,22.88,22.82,22.82,1600.0,22.5777,22.6272,22.5678,22.5678,1600.0
2010-07-21 10:20:00,22.81,22.83,22.79,22.82,3100.0,22.5579,22.5777,22.5382,22.5678,3100.0
2010-07-21 10:25:00,22.81,22.82,22.78,22.8,2900.0,22.5579,22.5678,22.5283,22.548,2900.0
2010-07-21 10:30:00,22.79,22.79,22.75,22.76,2100.0,22.5382,22.5382,22.4986,22.5085,2100.0
2010-07-21 10:35:00,22.75,22.81,22.74,22.74,8100.0,22.4986,22.5579,22.4887,22.4887,8100.0
2010-07-21 10:40:00,22.74,22.74,22.71,22.72,1600.0,22.4887,22.4887,22.459,22.4689,1600.0
2010-07-21 10:45:00,22.72,22.81,22.7,22.81,1800.0,22.4689,22.5579,22.4492,22.5579,1800.0
2010-07-21 10:50:00,22.83,22.83,22.83,22.83,200.0,22.5777,22.5777,22.5777,22.5777,200.0
2010-07-21 10:55:00,22.82,22.82,22.77,22.77,1900.0,22.5678,22.5678,22.5184,22.5184,1900.0
2010-07-21 11:00:00,22.77,22.77,22.75,22.75,1400.0,22.5184,22.5184,22.4986,22.4986,1400.0
2010-07-21 11:05:00,22.73,22.73,22.65,22.67,2200.0,22.4788,22.4788,22.3997,22.4195,2200.0
2010-07-21 11:10:00,22.65,22.69,22.62,22.69,1800.0,22.3997,22.4393,22.37,22.4393,1800.0
2010-07-21 11:15:00,22.68,22.7,22.61,22.66,1600.0,22.4294,22.4492,22.3601,22.4096,1600.0
2010-07-21 11:20:00,22.71,22.71,22.65,22.65,1000.0,22.459,22.459,22.3997,22.3997,1000.0
2010-07-21 11:25:00,22.7,22.7,22.65,22.65,700.0,22.4492,22.4492,22.3997,22.3997,700.0
2010-07-21 11:30:00,22.63,22.63,22.62,22.62,400.0,22.3799,22.3799,22.37,22.37,400.0
2010-07-21 11:35:00,22.64,22.74,22.63,22.74,2300.0,22.3898,22.4887,22.3799,22.4887,2300.0
2010-07-21 11:40:00,22.75,22.75,22.69,22.7,2000.0,22.4986,22.4986,22.4393,22.4492,2000.0
2010-07-21 11:45:00,22.7,22.72,22.69,22.71,2200.0,22.4492,22.4689,22.4393,22.459,2200.0
2010-07-21 11:50:00,22.73,22.73,22.68,22.73,1500.0,22.4788,22.4788,22.4294,22.4788,1500.0
2010-07-21 11:55:00,22.76,22.79,22.76,22.79,800.0,22.5085,22.5382,22.5085,22.5382,800.0
2010-07-21 12:00:00,22.82,22.84,22.82,22.84,400.0,22.5678,22.5876,22.5678,22.5876,400.0
2010-07-21 12:05:00,22.85,22.86,22.81,22.81,2800.0,22.5975,22.6074,22.5579,22.5579,2800.0
2010-07-21 12:10:00,22.81,22.84,22.81,22.84,6800.0,22.5579,22.5876,22.5579,22.5876,6800.0
2010-07-21 12:15:00,22.85,22.85,22.77,22.77,1500.0,22.5975,22.5975,22.5184,22.5184,1500.0
2010-07-21 12:20:00,22.79,22.82,22.79,22.82,500.0,22.5382,22.5678,22.5382,22.5678,500.0
2010-07-21 12:25:00,22.84,22.84,22.82,22.82,800.0,22.5876,22.5876,22.5678,22.5678,800.0
2010-07-21 12:30:00,22.82,22.86,22.82,22.85,1100.0,22.5678,22.6074,22.5678,22.5975,1100.0
2010-07-21 12:35:00,22.87,22.95,22.87,22.95,900.0,22.6173,22.6964,22.6173,22.6964,900.0
2010-07-21 12:40:00,22.95,22.95,22.9,22.9,1100.0,22.6964,22.6964,22.6469,22.6469,1100.0
2010-07-21 12:45:00,22.9,22.93,22.9,22.92,500.0,22.6469,22.6766,22.6469,22.6667,500.0
2010-07-21 12:50:00,22.92,22.92,22.87,22.89,700.0,22.6667,22.6667,22.6173,22.6371,700.0
2010-07-21 12:55:00,22.89,22.89,22.84,22.84,400.0,22.6371,22.6371,22.5876,22.5876,400.0
2010-07-21 13:00:00,22.88,22.88,22.88,22.88,200.0,22.6272,22.6272,22.6272,22.6272,200.0
2010-07-21 13:05:00,22.88,22.88,22.88,22.88,0.0,22.6272,22.6272,22.6272,22.6272,0.0
2010-07-21 13:10:00,22.9,22.9,22.89,22.89,600.0,22.6469,22.6469,22.6371,22.6371,600.0
2010-07-21 13:15:00,22.9,22.9,22.89,22.9,3900.0,22.6469,22.6469,22.6371,22.6469,3900.0
2010-07-21 13:20:00,22.9,22.9,22.84,22.84,3100.0,22.6469,22.6469,22.5876,22.5876,3100.0
2010-07-21 13:25:00,22.85,22.9,22.85,22.9,1500.0,22.5975,22.6469,22.5975,22.6469,1500.0
2010-07-21 13:30:00,22.9,22.96,22.9,22.96,2000.0,22.6469,22.7063,22.6469,22.7063,2000.0
2010-07-21 13:35:00,22.95,22.95,22.93,22.93,2100.0,22.6964,22.6964,22.6766,22.6766,2100.0
2010-07-21 13:40:00,22.91,22.91,22.91,22.91,1300.0,22.6568,22.6568,22.6568,22.6568,1300.0
2010-07-21 13:45:00,22.9,22.91,22.88,22.91,1500.0,22.6469,22.6568,22.6272,22.6568,1500.0
2010-07-21 13:50:00,22.91,22.95,22.91,22.95,3200.0,22.6568,22.6964,22.6568,22.6964,3200.0
2010-07-21 13:55:00,22.95,22.95,22.91,22.92,6300.0,22.6964,22.6964,22.6568,22.6667,6300.0
2010-07-21 14:00:00,22.91,22.92,22.78,22.9,14600.0,22.6568,22.6667,22.5283,22.6469,14600.0
2010-07-21 14:05:00,22.89,22.89,22.81,22.82,15100.0,22.6371,22.6371,22.5579,22.5678,15100.0
2010-07-21 14:10:00,22.79,22.8,22.61,22.67,17500.0,22.5382,22.548,22.3601,22.4195,17500.0
2010-07-21 14:15:00,22.66,22.76,22.64,22.75,4500.0,22.4096,22.5085,22.3898,22.4986,4500.0
2010-07-21 14:20:00,22.76,22.81,22.7,22.78,4800.0,22.5085,22.5579,22.4492,22.5283,4800.0
2010-07-21 14:25:00,22.78,22.8,22.73,22.73,2700.0,22.5283,22.548,22.4788,22.4788,2700.0
2010-07-21 14:30:00,22.71,22.71,22.63,22.64,4800.0,22.459,22.459,22.3799,22.3898,4800.0
2010-07-21 14:35:00,22.63,22.68,22.6,22.67,2200.0,22.3799,22.4294,22.3503,22.4195,2200.0
2010-07-21 14:40:00,22.69,22.76,22.68,22.74,2900.0,22.4393,22.5085,22.4294,22.4887,2900.0
2010-07-21 14:45:00,22.74,22.74,22.64,22.67,2400.0,22.4887,22.4887,22.3898,22.4195,2400.0
2010-07-21 14:50:00,22.69,22.69,22.56,22.57,4400.0,22.4393,22.4393,22.3107,22.3206,4400.0
2010-07-21 14:55:00,22.57,22.58,22.48,22.53,11100.0,22.3206,22.3305,22.2316,22.281,11100.0
2010-07-21 15:00:00,22.5,22.56,22.47,22.56,3100.0,22.2514,22.3107,22.2217,22.3107,3100.0
2010-07-21 15:05:00,22.61,22.66,22.59,22.62,5400.0,22.3601,22.4096,22.3404,22.37,5400.0
2010-07-21 15:10:00,22.63,22.66,22.61,22.66,1800.0,22.3799,22.4096,22.3601,22.4096,1800.0
2010-07-21 15:15:00,22.66,22.75,22.57,22.57,4000.0,22.4096,22.4986,22.3206,22.3206,4000.0
2010-07-21 15:20:00,22.55,22.69,22.54,22.65,6200.0,22.3008,22.4393,22.2909,22.3997,6200.0
2010-07-21 15:25:00,22.63,22.66,22.56,22.58,5600.0,22.3799,22.4096,22.3107,22.3305,5600.0
2010-07-21 15:30:00,22.57,22.65,22.55,22.62,7000.0,22.3206,22.3997,22.3008,22.37,7000.0
2010-07-21 15:35:00,22.63,22.65,22.59,22.62,7400.0,22.3799,22.3997,22.3404,22.37,7400.0
2010-07-21 15:40:00,22.61,22.63,22.57,22.62,9800.0,22.3601,22.3799,22.3206,22.37,9800.0
2010-07-21 15:45:00,22.63,22.65,22.58,22.63,10500.0,22.3799,22.3997,22.3305,22.3799,10500.0
2010-07-21 15:50:00,22.64,22.68,22.57,22.59,8500.0,22.3898,22.4294,22.3206,22.3404,8500.0
2010-07-21 15:55:00,22.59,22.59,22.52,22.55,15500.0,22.3404,22.3404,22.2711,22.3008,15500.0
2010-07-22 09:30:00,22.76,22.86,22.67,22.85,6700.0,22.5085,22.6074,22.4195,22.5975,6700.0
2010-07-22 09:35:00,22.86,22.9,22.86,22.87,700.0,22.6074,22.6469,22.6074,22.6173,700.0
2010-07-22 09:40:00,22.9,22.99,22.9,22.97,1800.0,22.6469,22.7359,22.6469,22.7162,1800.0
2010-07-22 09:45:00,23.0,23.0,22.93,22.94,3200.0,22.7458,22.7458,22.6766,22.6865,3200.0
2010-07-22 09:50:00,22.95,22.98,22.92,22.94,2300.0,22.6964,22.7261,22.6667,22.6865,2300.0
2010-07-22 09:55:00,22.96,22.98,22.84,22.91,3900.0,22.7063,22.7261,22.5876,22.6568,3900.0
2010-07-22 10:00:00,22.94,23.06,22.94,23.04,5300.0,22.6865,22.8052,22.6865,22.7854,5300.0
2010-07-22 10:05:00,23.05,23.05,22.9,22.9,2000.0,22.7953,22.7953,22.6469,22.6469,2000.0
2010-07-22 10:10:00,22.89,23.1,22.88,23.1,3700.0,22.6371,22.8447,22.6272,22.8447,3700.0
2010-07-22 10:15:00,23.1,23.15,23.08,23.09,4700.0,22.8447,22.8942,22.825,22.8348,4700.0
2010-07-22 10:20:00,23.13,23.15,23.01,23.05,1900.0,22.8744,22.8942,22.7557,22.7953,1900.0
2010-07-22 10:25:00,23.06,23.18,23.05,23.15,3300.0,22.8052,22.9238,22.7953,22.8942,3300.0
2010-07-22 10:30:00,23.16,23.19,23.12,23.12,1100.0,22.9041,22.9337,22.8645,22.8645,1100.0
2010-07-22 10:35:00,23.16,23.2,23.16,23.17,3100.0,22.9041,22.9436,22.9041,22.914,3100.0
2010-07-22 10:40:00,23.2,23.31,23.2,23.26,5300.0,22.9436,23.0524,22.9436,23.003,5300.0
2010-07-22 10:45:00,23.25,23.34,23.25,23.26,2800.0,22.9931,23.0821,22.9931,23.003,2800.0
2010-07-22 10:50:00,23.26,23.4,23.26,23.36,5100.0,23.003,23.1414,23.003,23.1019,5100.0
2010-07-22 10:55:00,23.37,23.37,23.28,23.28,2300.0,23.1117,23.1117,23.0227,23.0227,2300.0
2010-07-22 11:00:00,23.29,23.29,23.23,23.23,1600.0,23.0326,23.0326,22.9733,22.9733,1600.0
2010-07-22 11:05:00,23.24,23.32,23.24,23.29,3600.0,22.9832,23.0623,22.9832,23.0326,3600.0
2010-07-22 11:10:00,23.32,23.35,23.28,23.3,5200.0,23.0623,23.092,23.0227,23.0425,5200.0
2010-07-22 11:15:00,23.3,23.31,23.28,23.31,2200.0,23.0425,23.0524,23.0227,23.0524,2200.0
2010-07-22 11:20:00,23.31,23.35,23.28,23.32,2200.0,23.0524,23.092,23.0227,23.0623,2200.0
2010-07-22 11:25:00,23.31,23.33,23.28,23.33,2300.0,23.0524,23.0722,23.0227,23.0722,2300.0
2010-07-22 11:30:00,23.28,23.3,23.23,23.23,1800.0,23.0227,23.0425,22.9733,22.9733,1800.0
2010-07-22 11:35:00,23.22,23.22,23.16,23.16,400.0,22.9634,22.9634,22.9041,22.9041,400.0
2010-07-22 11:40:00,23.15,23.15,23.08,23.08,14000.0,22.8942,22.8942,22.825,22.825,14000.0
2010-07-22 11:45:00,23.11,23.11,23.11,23.11,1000.0,22.8546,22.8546,22.8546,22.8546,1000.0
2010-07-22 11:50:00,23.11,23.11,22.97,23.01,3900.0,22.8546,22.8546,22.7162,22.7557,3900.0
2010-07-22 11:55:00,23.04,23.06,23.04,23.06,1000.0,22.7854,22.8052,22.7854,22.8052,1000.0
2010-07-22 12:00:00,23.1,23.11,23.1,23.11,1700.0,22.8447,22.8546,22.8447,22.8546,1700.0
2010-07-22 12:05:00,23.09,23.11,23.06,23.09,1600.0,22.8348,22.8546,22.8052,22.8348,1600.0
2010-07-22 12:10:00,23.09,23.16,23.09,23.12,2000.0,22.8348,22.9041,22.8348,22.8645,2000.0
2010-07-22 12:15:00,23.13,23.15,23.13,23.15,1600.0,22.8744,22.8942,22.8744,22.8942,1600.0
2010-07-22 12:20:00,23.15,23.15,23.08,23.09,1000.0,22.8942,22.8942,22.825,22.8348,1000.0
2010-07-22 12:25:00,23.15,23.15,23.12,23.15,1100.0,22.8942,22.8942,22.8645,22.8942,1100.0
2010-07-22 12:30:00,23.15,23.15,23.15,23.15,400.0,22.8942,22.8942,22.8942,22.8942,400.0
2010-07-22 12:35:00,23.15,23.15,23.12,23.15,500.0,22.8942,22.8942,22.8645,22.8942,500.0
2010-07-22 12:40:00,23.15,23.2,23.15,23.2,600.0,22.8942,22.9436,22.8942,22.9436,600.0
2010-07-22 12:45:00,23.19,23.2,23.19,23.2,500.0,22.9337,22.9436,22.9337,22.9436,500.0
2010-07-22 12:50:00,23.2,23.21,23.19,23.21,2500.0,22.9436,22.9535,22.9337,22.9535,2500.0
2010-07-22 12:55:00,23.24,23.25,23.17,23.2,4300.0,22.9832,22.9931,22.914,22.9436,4300.0
2010-07-22 13:00:00,23.19,23.21,23.19,23.19,700.0,22.9337,22.9535,22.9337,22.9337,700.0
2010-07-22 13:05:00,23.2,23.2,23.18,23.18,1100.0,22.9436,22.9436,22.9238,22.9238,1100.0
2010-07-22 13:10:00,23.2,23.23,23.2,23.22,4300.0,22.9436,22.9733,22.9436,22.9634,4300.0
2010-07-22 13:15:00,23.22,23.24,23.22,23.24,300.0,22.9634,22.9832,22.9634,22.9832,300.0
2010-07-22 13:20:00,23.26,23.27,23.26,23.27,400.0,23.003,23.0129,23.003,23.0129,400.0
2010-07-22 13:25:00,23.28,23.28,23.24,23.24,2400.0,23.0227,23.0227,22.9832,22.9832,2400.0
2010-07-22 13:30:00,23.24,23.24,23.22,23.23,900.0,22.9832,22.9832,22.9634,22.9733,900.0
2010-07-22 13:35:00,23.24,23.24,23.24,23.24,400.0,22.9832,22.9832,22.9832,22.9832,400.0
2010-07-22 13:40:00,23.23,23.24,23.22,23.24,1400.0,22.9733,22.9832,22.9634,22.9832,1400.0
2010-07-22 13:45:00,23.25,23.26,23.24,23.26,1300.0,22.9931,23.003,22.9832,23.003,1300.0
2010-07-22 13:50:00,23.27,23.27,23.26,23.26,900.0,23.0129,23.0129,23.003,23.003,900.0
2010-07-22 13:55:00,23.26,23.29,23.26,23.29,1300.0,23.003,23.0326,23.003,23.0326,1300.0
2010-07-22 14:00:00,23.29,23.3,23.27,23.3,7700.0,23.0326,23.0425,23.0129,23.0425,7700.0
2010-07-22 14:05:00,23.3,23.33,23.3,23.32,4200.0,23.0425,23.0722,23.0425,23.0623,4200.0
2010-07-22 14:10:00,23.35,23.36,23.34,23.34,4800.0,23.092,23.1019,23.0821,23.0821,4800.0
2010-07-22 14:15:00,23.34,23.38,23.31,23.31,4400.0,23.0821,23.1216,23.0524,23.0524,4400.0
2010-07-22 14:20:00,23.31,23.34,23.31,23.33,300.0,23.0524,23.0821,23.0524,23.0722,300.0
2010-07-22 14:25:00,23.34,23.41,23.34,23.4,4700.0,23.0821,23.1513,23.0821,23.1414,4700.0
2010-07-22 14:30:00,23.44,23.44,23.37,23.37,3500.0,23.181,23.181,23.1117,23.1117,3500.0
2010-07-22 14:35:00,23.39,23.4,23.34,23.35,4500.0,23.1315,23.1414,23.0821,23.092,4500.0
2010-07-22 14:40:00,23.34,23.34,23.29,23.29,1200.0,23.0821,23.0821,23.0326,23.0326,1200.0
2010-07-22 14:45:00,23.32,23.35,23.28,23.35,2100.0,23.0623,23.092,23.0227,23.092,2100.0
2010-07-22 14:50:00,23.35,23.36,23.35,23.35,1400.0,23.092,23.1019,23.092,23.092,1400.0
2010-07-22 14:55:00,23.36,23.38,23.36,23.38,2200.0,23.1019,23.1216,23.1019,23.1216,2200.0
2010-07-22 15:00:00,23.38,23.38,23.37,23.37,1300.0,23.1216,23.1216,23.1117,23.1117,1300.0
2010-07-22 15:05:00,23.37,23.37,23.34,23.34,3900.0,23.1117,23.1117,23.0821,23.0821,3900.0
2010-07-22 15:10:00,23.34,23.36,23.34,23.35,3200.0,23.0821,23.1019,23.0821,23.092,3200.0
2010-07-22 15:15:00,23.37,23.45,23.36,23.44,4800.0,23.1117,23.1909,23.1019,23.181,4800.0
2010-07-22 15:20:00,23.43,23.45,23.4,23.43,7700.0,23.1711,23.1909,23.1414,23.1711,7700.0
2010-07-22 15:25:00,23.43,23.45,23.41,23.43,5200.0,23.1711,23.1909,23.1513,23.1711,5200.0
2010-07-22 15:30:00,23.43,23.44,23.39,23.39,3100.0,23.1711,23.181,23.1315,23.1315,3100.0
2010-07-22 15:35:00,23.39,23.4,23.28,23.33,5200.0,23.1315,23.1414,23.0227,23.0722,5200.0
2010-07-22 15:40:00,23.32,23.38,23.29,23.37,6300.0,23.0623,23.1216,23.0326,23.1117,6300.0
2010-07-22 15:45:00,23.38,23.45,23.36,23.38,9000.0,23.1216,23.1909,23.1019,23.1216,9000.0
2010-07-22 15:50:00,23.4,23.45,23.38,23.4,10100.0,23.1414,23.1909,23.1216,23.1414,10100.0
2010-07-22 15:55:00,23.41,23.46,23.38,23.39,21700.0,23.1513,23.2008,23.1216,23.1315,21700.0
2010-07-23 09:30:00,23.28,23.42,23.28,23.38,3100.0,23.0227,23.1612,23.0227,23.1216,3100.0
2010-07-23 09:35:00,23.46,23.46,23.41,23.41,1500.0,23.2008,23.2008,23.1513,23.1513,1500.0
2010-07-23 09:40:00,23.38,23.4,23.25,23.4,7900.0,23.1216,23.1414,22.9931,23.1414,7900.0
2010-07-23 09:45:00,23.44,23.44,23.36,23.36,1600.0,23.181,23.181,23.1019,23.1019,1600.0
2010-07-23 09:50:00,23.34,23.34,23.27,23.33,1200.0,23.0821,23.0821,23.0129,23.0722,1200.0
2010-07-23 09:55:00,23.34,23.35,23.2,23.2,3000.0,23.0821,23.092,22.9436,22.9436,3000.0
2010-07-23 10:00:00,23.15,23.29,23.14,23.29,2400.0,22.8942,23.0326,22.8843,23.0326,2400.0
2010-07-23 10:05:00,23.32,23.36,23.32,23.33,1100.0,23.0623,23.1019,23.0623,23.0722,1100.0
2010-07-23 10:10:00,23.33,23.43,23.33,23.43,1700.0,23.0722,23.1711,23.0722,23.1711,1700.0
2010-07-23 10:15:00,23.45,23.47,23.44,23.47,900.0,23.1909,23.2106,23.181,23.2106,900.0
2010-07-23 10:20:00,23.48,23.48,23.44,23.46,2500.0,23.2205,23.2205,23.181,23.2008,2500.0
2010-07-23 10:25:00,23.53,23.6,23.53,23.6,1200.0,23.27,23.3392,23.27,23.3392,1200.0
2010-07-23 10:30:00,23.62,23.71,23.62,23.7,2100.0,23.359,23.448,23.359,23.4381,2100.0
2010-07-23 10:35:00,23.71,23.76,23.69,23.76,9900.0,23.448,23.4974,23.4282,23.4974,9900.0
2010-07-23 10:40:00,23.75,23.8,23.73,23.75,4600.0,23.4875,23.537,23.4678,23.4875,4600.0
2010-07-23 10:45:00,23.77,23.77,23.75,23.77,1300.0,23.5073,23.5073,23.4875,23.5073,1300.0
2010-07-23 10:50:00,23.75,23.75,23.71,23.73,1400.0,23.4875,23.4875,23.448,23.4678,1400.0
2010-07-23 10:55:00,23.74,23.81,23.72,23.74,2000.0,23.4777,23.5469,23.4579,23.4777,2000.0
2010-07-23 11:00:00,23.74,23.78,23.72,23.78,2700.0,23.4777,23.5172,23.4579,23.5172,2700.0
2010-07-23 11:05:00,23.78,23.83,23.78,23.78,2000.0,23.5172,23.5667,23.5172,23.5172,2000.0
2010-07-23 11:10:00,23.81,23.81,23.73,23.75,2800.0,23.5469,23.5469,23.4678,23.4875,2800.0
2010-07-23 11:15:00,23.75,23.83,23.75,23.82,3400.0,23.4875,23.5667,23.4875,23.5568,3400.0
2010-07-23 11:20:00,23.79,23.81,23.74,23.81,2600.0,23.5271,23.5469,23.4777,23.5469,2600.0
2010-07-23 11:25:00,23.81,23.85,23.8,23.83,4400.0,23.5469,23.5864,23.537,23.5667,4400.0
2010-07-23 11:30:00,23.85,23.91,23.84,23.87,6200.0,23.5864,23.6458,23.5766,23.6062,6200.0
2010-07-23 11:35:00,23.88,23.92,23.88,23.92,1400.0,23.6161,23.6557,23.6161,23.6557,1400.0
2010-07-23 11:40:00,23.92,23.93,23.85,23.85,2700.0,23.6557,23.6656,23.5864,23.5864,2700.0
2010-07-23 11:45:00,23.85,23.95,23.85,23.93,5400.0,23.5864,23.6853,23.5864,23.6656,5400.0
2010-07-23 11:50:00,24.0,24.04,23.98,24.04,3000.0,23.7348,23.7743,23.715,23.7743,3000.0
2010-07-23 11:55:00,24.05,24.05,23.96,24.01,3400.0,23.7842,23.7842,23.6952,23.7447,3400.0
2010-07-23 12:00:00,24.06,24.17,23.97,24.04,4800.0,23.7941,23.9029,23.7051,23.7743,4800.0
2010-07-23 12:05:00,24.03,24.12,24.02,24.02,2700.0,23.7645,23.8535,23.7546,23.7546,2700.0
2010-07-23 12:10:00,23.95,23.99,23.88,23.99,1900.0,23.6853,23.7249,23.6161,23.7249,1900.0
2010-07-23 12:15:00,23.95,24.0,23.95,24.0,600.0,23.6853,23.7348,23.6853,23.7348,600.0
2010-07-23 12:20:00,23.98,23.98,23.9,23.9,900.0,23.715,23.715,23.6359,23.6359,900.0
2010-07-23 12:25:00,23.92,23.93,23.91,23.92,1000.0,23.6557,23.6656,23.6458,23.6557,1000.0
2010-07-23 12:30:00,23.92,23.94,23.89,23.94,1000.0,23.6557,23.6754,23.626,23.6754,1000.0
2010-07-23 12:35:00,23.93,23.93,23.91,23.92,700.0,23.6656,23.6656,23.6458,23.6557,700.0
2010-07-23 12:40:00,23.92,23.92,23.85,23.85,600.0,23.6557,23.6557,23.5864,23.5864,600.0
2010-07-23 12:45:00,23.85,23.88,23.85,23.88,2400.0,23.5864,23.6161,23.5864,23.6161,2400.0
2010-07-23 12:50:00,23.89,23.91,23.88,23.91,2100.0,23.626,23.6458,23.6161,23.6458,2100.0
2010-07-23 12:55:00,23.94,24.01,23.94,24.01,1000.0,23.6754,23.7447,23.6754,23.7447,1000.0
2010-07-23 13:00:00,24.01,24.01,23.93,23.93,1300.0,23.7447,23.7447,23.6656,23.6656,1300.0
2010-07-23 13:05:00,23.95,23.95,23.95,23.95,100.0,23.6853,23.6853,23.6853,23.6853,100.0
2010-07-23 13:10:00,23.97,24.15,23.97,24.15,4100.0,23.7051,23.8831,23.7051,23.8831,4100.0
2010-07-23 13:15:00,24.14,24.24,24.12,24.23,3200.0,23.8732,23.9721,23.8535,23.9622,3200.0
2010-07-23 13:20:00,24.22,24.32,24.22,24.32,2900.0,23.9524,24.0512,23.9524,24.0512,2900.0
2010-07-23 13:25:00,24.36,24.42,24.29,24.4,8500.0,24.0908,24.1501,24.0216,24.1304,8500.0
2010-07-23 13:30:00,24.48,24.5,24.42,24.45,8500.0,24.2095,24.2293,24.1501,24.1798,8500.0
2010-07-23 13:35:00,24.45,24.46,24.45,24.46,300.0,24.1798,24.1897,24.1798,24.1897,300.0
2010-07-23 13:40:00,24.44,24.44,24.39,24.39,3500.0,24.1699,24.1699,24.1205,24.1205,3500.0
2010-07-23 13:45:00,24.38,24.38,24.25,24.25,5300.0,24.1106,24.1106,23.982,23.982,5300.0
2010-07-23 13:50:00,24.24,24.35,24.24,24.34,1600.0,23.9721,24.0809,23.9721,24.071,1600.0
2010-07-23 13:55:00,24.35,24.38,24.26,24.32,4000.0,24.0809,24.1106,23.9919,24.0512,4000.0
2010-07-23 14:00:00,24.33,24.36,24.21,24.35,5500.0,24.0611,24.0908,23.9425,24.0809,5500.0
2010-07-23 14:05:00,24.36,24.46,24.36,24.42,2900.0,24.0908,24.1897,24.0908,24.1501,2900.0
2010-07-23 14:10:00,24.43,24.43,24.32,24.32,2000.0,24.16,24.16,24.0512,24.0512,2000.0
2010-07-23 14:15:00,24.32,24.37,24.32,24.36,2000.0,24.0512,24.1007,24.0512,24.0908,2000.0
2010-07-23 14:20:00,24.36,24.36,24.3,24.3,2900.0,24.0908,24.0908,24.0315,24.0315,2900.0
2010-07-23 14:25:00,24.31,24.35,24.29,24.35,1400.0,24.0414,24.0809,24.0216,24.0809,1400.0
2010-07-23 14:30:00,24.34,24.36,24.33,24.34,3100.0,24.071,24.0908,24.0611,24.071,3100.0
2010-07-23 14:35:00,24.35,24.35,24.31,24.31,1800.0,24.0809,24.0809,24.0414,24.0414,1800.0
2010-07-23 14:40:00,24.35,24.39,24.35,24.37,3900.0,24.0809,24.1205,24.0809,24.1007,3900.0
2010-07-23 14:45:00,24.39,24.4,24.32,24.39,3300.0,24.1205,24.1304,24.0512,24.1205,3300.0
2010-07-23 14:50:00,24.4,24.43,24.38,24.43,3600.0,24.1304,24.16,24.1106,24.16,3600.0
2010-07-23 14:55:00,24.43,24.44,24.36,24.4,4000.0,24.16,24.1699,24.0908,24.1304,4000.0
2010-07-23 15:00:00,24.39,24.39,24.32,24.34,6500.0,24.1205,24.1205,24.0512,24.071,6500.0
2010-07-23 15:05:00,24.34,24.37,24.34,24.37,2000.0,24.071,24.1007,24.071,24.1007,2000.0
2010-07-23 15:10:00,24.37,24.39,24.33,24.33,6100.0,24.1007,24.1205,24.0611,24.0611,6100.0
2010-07-23 15:15:00,24.33,24.4,24.31,24.4,5700.0,24.0611,24.1304,24.0414,24.1304,5700.0
2010-07-23 15:20:00,24.41,24.41,24.35,24.38,9000.0,24.1403,24.1403,24.0809,24.1106,9000.0
2010-07-23 15:25:00,24.39,24.39,24.3,24.35,10000.0,24.1205,24.1205,24.0315,24.0809,10000.0
2010-07-23 15:30:00,24.35,24.35,24.3,24.33,7100.0,24.0809,24.0809,24.0315,24.0611,7100.0
2010-07-23 15:35:00,24.32,24.36,24.23,24.29,12100.0,24.0512,24.0908,23.9622,24.0216,12100.0
2010-07-23 15:40:00,24.28,24.31,24.21,24.3,15800.0,24.0117,24.0414,23.9425,24.0315,15800.0
2010-07-23 15:45:00,24.31,24.41,24.31,24.4,19800.0,24.0414,24.1403,24.0414,24.1304,19800.0
2010-07-23 15:50:00,24.41,24.44,24.37,24.42,20000.0,24.1403,24.1699,24.1007,24.1501,20000.0
2010-07-23 15:55:00,24.43,24.48,24.42,24.43,40400.0,24.16,24.2095,24.1501,24.16,40400.0
2010-07-26 09:30:00,24.59,24.72,24.58,24.65,5400.0,24.3183,24.4468,24.3084,24.3776,5400.0
2010-07-26 09:35:00,24.65,24.69,24.63,24.69,1400.0,24.3776,24.4172,24.3578,24.4172,1400.0
2010-07-26 09:40:00,24.66,24.69,24.65,24.69,1100.0,24.3875,24.4172,24.3776,24.4172,1100.0
2010-07-26 09:45:00,24.71,24.82,24.71,24.79,2100.0,24.4369,24.5457,24.4369,24.5161,2100.0
2010-07-26 09:50:00,24.79,24.88,24.78,24.87,2200.0,24.5161,24.6051,24.5062,24.5952,2200.0
2010-07-26 09:55:00,24.89,24.96,24.87,24.87,2100.0,24.6149,24.6842,24.5952,24.5952,2100.0
2010-07-26 10:00:00,24.9,25.06,24.9,24.96,5800.0,24.6248,24.7831,24.6248,24.6842,5800.0
2010-07-26 10:05:00,24.97,25.06,24.97,25.05,2700.0,24.6941,24.7831,24.6941,24.7732,2700.0
2010-07-26 10:10:00,25.07,25.12,25.06,25.12,10200.0,24.793,24.8424,24.7831,24.8424,10200.0
2010-07-26 10:15:00,25.16,25.19,25.14,25.15,3200.0,24.882,24.9116,24.8622,24.8721,3200.0
2010-07-26 10:20:00,25.13,25.13,24.98,25.02,2600.0,24.8523,24.8523,24.704,24.7435,2600.0
2010-07-26 10:25:00,25.02,25.02,24.91,24.96,2500.0,24.7435,24.7435,24.6347,24.6842,2500.0
2010-07-26 10:30:00,24.96,24.98,24.77,24.89,6800.0,24.6842,24.704,24.4963,24.6149,6800.0
2010-07-26 10:35:00,24.88,24.96,24.85,24.92,11900.0,24.6051,24.6842,24.5754,24.6446,11900.0
2010-07-26 10:40:00,24.92,24.92,24.81,24.82,3200.0,24.6446,24.6446,24.5358,24.5457,3200.0
2010-07-26 10:45:00,24.83,24.83,24.73,24.73,2000.0,24.5556,24.5556,24.4567,24.4567,2000.0
2010-07-26 10:50:00,24.76,24.76,24.75,24.75,1100.0,24.4864,24.4864,24.4765,24.4765,1100.0
2010-07-26 10:55:00,24.75,24.81,24.75,24.77,6800.0,24.4765,24.5358,24.4765,24.4963,6800.0
2010-07-26 11:00:00,24.78,24.79,24.77,24.78,2000.0,24.5062,24.5161,24.4963,24.5062,2000.0
2010-07-26 11:05:00,24.78,24.78,24.75,24.76,1900.0,24.5062,24.5062,24.4765,24.4864,1900.0
2010-07-26 11:10:00,24.8,24.86,24.79,24.86,1800.0,24.5259,24.5853,24.5161,24.5853,1800.0
2010-07-26 11:15:00,24.88,24.94,24.88,24.91,4000.0,24.6051,24.6644,24.6051,24.6347,4000.0
2010-07-26 11:20:00,24.88,24.88,24.85,24.85,2200.0,24.6051,24.6051,24.5754,24.5754,2200.0
2010-07-26 11:25:00,24.84,24.87,24.84,24.85,1900.0,24.5655,24.5952,24.5655,24.5754,1900.0
2010-07-26 11:30:00,24.84,24.85,24.82,24.82,600.0,24.5655,24.5754,24.5457,24.5457,600.0
2010-07-26 11:35:00,24.82,24.86,24.82,24.85,2400.0,24.5457,24.5853,24.5457,24.5754,2400.0
2010-07-26 11:40:00,24.85,24.87,24.83,24.87,4000.0,24.5754,24.5952,24.5556,24.5952,4000.0
2010-07-26 11:45:00,24.87,24.87,24.84,24.87,1100.0,24.5952,24.5952,24.5655,24.5952,1100.0
2010-07-26 11:50:00,24.85,24.86,24.81,24.85,4100.0,24.5754,24.5853,24.5358,24.5754,4100.0
2010-07-26 11:55:00,24.85,24.86,24.84,24.86,900.0,24.5754,24.5853,24.5655,24.5853,900.0
2010-07-26 12:00:00,24.88,24.94,24.88,24.94,3500.0,24.6051,24.6644,24.6051,24.6644,3500.0
2010-07-26 12:05:00,24.94,24.99,24.94,24.95,2900.0,24.6644,24.7138,24.6644,24.6743,2900.0
2010-07-26 12:10:00,24.96,24.98,24.91,24.91,2400.0,24.6842,24.704,24.6347,24.6347,2400.0
2010-07-26 12:15:00,24.92,24.92,24.92,24.92,700.0,24.6446,24.6446,24.6446,24.6446,700.0
2010-07-26 12:20:00,24.92,24.96,24.9,24.94,2500.0,24.6446,24.6842,24.6248,24.6644,2500.0
2010-07-26 12:25:00,24.94,24.97,24.94,24.97,1400.0,24.6644,24.6941,24.6644,24.6941,1400.0
2010-07-26 12:30:00,24.96,24.96,24.9,24.9,2000.0,24.6842,24.6842,24.6248,24.6248,2000.0
2010-07-26 12:35:00,24.9,24.94,24.89,24.9,5200.0,24.6248,24.6644,24.6149,24.6248,5200.0
2010-07-26 12:40:00,24.88,24.88,24.85,24.85,2100.0,24.6051,24.6051,24.5754,24.5754,2100.0
2010-07-26 12:45:00,24.85,24.89,24.85,24.89,3200.0,24.5754,24.6149,24.5754,24.6149,3200.0
2010-07-26 12:50:00,24.87,24.89,24.84,24.85,1800.0,24.5952,24.6149,24.5655,24.5754,1800.0
2010-07-26 12:55:00,24.84,24.89,24.84,24.87,1400.0,24.5655,24.6149,24.5655,24.5952,1400.0
2010-07-26 13:00:00,24.88,24.88,24.84,24.84,1000.0,24.6051,24.6051,24.5655,24.5655,1000.0
2010-07-26 13:05:00,24.83,24.83,24.77,24.77,4400.0,24.5556,24.5556,24.4963,24.4963,4400.0
2010-07-26 13:10:00,24.77,24.8,24.77,24.78,3700.0,24.4963,24.5259,24.4963,24.5062,3700.0
2010-07-26 13:15:00,24.8,24.81,24.78,24.78,7100.0,24.5259,24.5358,24.5062,24.5062,7100.0
2010-07-26 13:20:00,24.78,24.82,24.78,24.8,6100.0,24.5062,24.5457,24.5062,24.5259,6100.0
2010-07-26 13:25:00,24.8,24.8,24.77,24.79,4700.0,24.5259,24.5259,24.4963,24.5161,4700.0
2010-07-26 13:30:00,24.8,24.85,24.78,24.78,5800.0,24.5259,24.5754,24.5062,24.5062,5800.0
2010-07-26 13:35:00,24.78,24.79,24.76,24.79,5000.0,24.5062,24.5161,24.4864,24.5161,5000.0
2010-07-26 13:40:00,24.79,24.83,24.78,24.83,6700.0,24.5161,24.5556,24.5062,24.5556,6700.0
2010-07-26 13:45:00,24.83,24.84,24.75,24.75,3500.0,24.5556,24.5655,24.4765,24.4765,3500.0
2010-07-26 13:50:00,24.76,24.78,24.7,24.74,10000.0,24.4864,24.5062,24.427,24.4666,10000.0
2010-07-26 13:55:00,24.72,24.73,24.66,24.7,6800.0,24.4468,24.4567,24.3875,24.427,6800.0
2010-07-26 14:00:00,24.7,24.72,24.69,24.72,5500.0,24.427,24.4468,24.4172,24.4468,5500.0
2010-07-26 14:05:00,24.72,24.72,24.66,24.66,3700.0,24.4468,24.4468,24.3875,24.3875,3700.0
2010-07-26 14:10:00,24.66,24.68,24.63,24.67,7600.0,24.3875,24.4073,24.3578,24.3974,7600.0
2010-07-26 14:15:00,24.67,24.67,24.65,24.67,2100.0,24.3974,24.3974,24.3776,24.3974,2100.0
2010-07-26 14:20:00,24.66,24.69,24.62,24.62,5700.0,24.3875,24.4172,24.3479,24.3479,5700.0
2010-07-26 14:25:00,24.63,24.73,24.63,24.7,7000.0,24.3578,24.4567,24.3578,24.427,7000.0
2010-07-26 14:30:00,24.7,24.72,24.67,24.71,4500.0,24.427,24.4468,24.3974,24.4369,4500.0
2010-07-26 14:35:00,24.71,24.78,24.71,24.74,5900.0,24.4369,24.5062,24.4369,24.4666,5900.0
2010-07-26 14:40:00,24.71,24.76,24.71,24.76,3000.0,24.4369,24.4864,24.4369,24.4864,3000.0
2010-07-26 14:45:00,24.76,24.83,24.76,24.79,6500.0,24.4864,24.5556,24.4864,24.5161,6500.0
2010-07-26 14:50:00,24.8,24.81,24.76,24.77,4700.0,24.5259,24.5358,24.4864,24.4963,4700.0
2010-07-26 14:55:00,24.78,24.85,24.77,24.83,8000.0,24.5062,24.5754,24.4963,24.5556,8000.0
2010-07-26 15:00:00,24.84,24.89,24.83,24.84,8800.0,24.5655,24.6149,24.5556,24.5655,8800.0
2010-07-26 15:05:00,24.84,24.88,24.83,24.83,9900.0,24.5655,24.6051,24.5556,24.5556,9900.0
2010-07-26 15:10:00,24.84,24.86,24.82,24.83,6800.0,24.5655,24.5853,24.5457,24.5556,6800.0
2010-07-26 15:15:00,24.83,24.84,24.78,24.83,9600.0,24.5556,24.5655,24.5062,24.5556,9600.0
2010-07-26 15:20:00,24.83,24.87,24.82,24.85,7300.0,24.5556,24.5952,24.5457,24.5754,7300.0
2010-07-26 15:25:00,24.85,24.89,24.83,24.83,6500.0,24.5754,24.6149,24.5556,24.5556,6500.0
2010-07-26 15:30:00,24.83,24.87,24.83,24.87,10400.0,24.5556,24.5952,24.5556,24.5952,10400.0
2010-07-26 15:35:00,24.85,24.88,24.84,24.84,7800.0,24.5754,24.6051,24.5655,24.5655,7800.0
2010-07-26 15:40:00,24.85,24.89,24.84,24.87,6600.0,24.5754,24.6149,24.5655,24.5952,6600.0
2010-07-26 15:45:00,24.88,24.93,24.86,24.91,11400.0,24.6051,24.6545,24.5853,24.6347,11400.0
2010-07-26 15:50:00,24.92,24.95,24.88,24.88,11500.0,24.6446,24.6743,24.6051,24.6051,11500.0
2010-07-26 15:55:00,24.87,24.94,24.87,24.92,26300.0,24.5952,24.6644,24.5952,24.6446,26300.0
2010-07-27 09:30:00,25.09,25.18,24.85,25.16,4300.0,24.8127,24.9017,24.5754,24.882,4300.0
2010-07-27 09:35:00,25.08,25.11,25.02,25.06,5200.0,24.8028,24.8325,24.7435,24.7831,5200.0
2010-07-27 09:40:00,25.04,25.06,24.9,24.9,3200.0,24.7633,24.7831,24.6248,24.6248,3200.0
2010-07-27 09:45:00,24.9,24.96,24.89,24.9,2600.0,24.6248,24.6842,24.6149,24.6248,2600.0
2010-07-27 09:50:00,24.94,25.04,24.84,24.9,9600.0,24.6644,24.7633,24.5655,24.6248,9600.0
2010-07-27 09:55:00,24.85,24.95,24.85,24.92,4500.0,24.5754,24.6743,24.5754,24.6446,4500.0
2010-07-27 10:00:00,24.87,25.06,24.77,24.77,15800.0,24.5952,24.7831,24.4963,24.4963,15800.0
2010-07-27 10:05:00,24.77,24.79,24.63,24.63,6100.0,24.4963,24.5161,24.3578,24.3578,6100.0
2010-07-27 10:10:00,24.62,24.7,24.57,24.63,3800.0,24.3479,24.427,24.2985,24.3578,3800.0
2010-07-27 10:15:00,24.62,24.68,24.6,24.68,3400.0,24.3479,24.4073,24.3282,24.4073,3400.0
2010-07-27 10:20:00,24.7,24.83,24.7,24.83,3000.0,24.427,24.5556,24.427,24.5556,3000.0
2010-07-27 10:25:00,24.84,24.86,24.72,24.82,3500.0,24.5655,24.5853,24.4468,24.5457,3500.0
2010-07-27 10:30:00,24.82,24.82,24.65,24.65,4500.0,24.5457,24.5457,24.3776,24.3776,4500.0
2010-07-27 10:35:00,24.67,24.68,24.58,24.58,6700.0,24.3974,24.4073,24.3084,24.3084,6700.0
2010-07-27 10:40:00,24.58,24.69,24.58,24.64,3000.0,24.3084,24.4172,24.3084,24.3677,3000.0
2010-07-27 10:45:00,24.64,24.64,24.57,24.59,4200.0,24.3677,24.3677,24.2985,24.3183,4200.0
2010-07-27 10:50:00,24.6,24.66,24.58,24.58,3200.0,24.3282,24.3875,24.3084,24.3084,3200.0
2010-07-27 10:55:00,24.61,24.65,24.59,24.59,4200.0,24.338,24.3776,24.3183,24.3183,4200.0
2010-07-27 11:00:00,24.59,24.59,24.48,24.51,3000.0,24.3183,24.3183,24.2095,24.2391,3000.0
2010-07-27 11:05:00,24.51,24.59,24.51,24.58,1700.0,24.2391,24.3183,24.2391,24.3084,1700.0
2010-07-27 11:10:00,24.55,24.59,24.55,24.59,1900.0,24.2787,24.3183,24.2787,24.3183,1900.0
2010-07-27 11:15:00,24.6,24.61,24.53,24.53,2200.0,24.3282,24.338,24.2589,24.2589,2200.0
2010-07-27 11:20:00,24.5,24.58,24.5,24.58,2900.0,24.2293,24.3084,24.2293,24.3084,2900.0
2010-07-27 11:25:00,24.58,24.58,24.48,24.53,9100.0,24.3084,24.3084,24.2095,24.2589,9100.0
2010-07-27 11:30:00,24.51,24.53,24.47,24.51,5500.0,24.2391,24.2589,24.1996,24.2391,5500.0
2010-07-27 11:35:00,24.5,24.63,24.5,24.6,7200.0,24.2293,24.3578,24.2293,24.3282,7200.0
2010-07-27 11:40:00,24.6,24.66,24.6,24.64,4700.0,24.3282,24.3875,24.3282,24.3677,4700.0
2010-07-27 11:45:00,24.65,24.65,24.6,24.6,1700.0,24.3776,24.3776,24.3282,24.3282,1700.0
2010-07-27 11:50:00,24.61,24.65,24.6,24.64,1700.0,24.338,24.3776,24.3282,24.3677,1700.0
2010-07-27 11:55:00,24.63,24.66,24.63,24.66,2300.0,24.3578,24.3875,24.3578,24.3875,2300.0
2010-07-27 12:00:00,24.65,24.71,24.65,24.7,4500.0,24.3776,24.4369,24.3776,24.427,4500.0
2010-07-27 12:05:00,24.69,24.72,24.67,24.7,5300.0,24.4172,24.4468,24.3974,24.427,5300.0
2010-07-27 12:10:00,24.74,24.8,24.73,24.77,2000.0,24.4666,24.5259,24.4567,24.4963,2000.0
2010-07-27 12:15:00,24.77,24.8,24.76,24.78,2900.0,24.4963,24.5259,24.4864,24.5062,2900.0
2010-07-27 12:20:00,24.75,24.76,24.73,24.73,1700.0,24.4765,24.4864,24.4567,24.4567,1700.0
2010-07-27 12:25:00,24.73,24.76,24.73,24.75,2900.0,24.4567,24.4864,24.4567,24.4765,2900.0
2010-07-27 12:30:00,24.76,24.76,24.72,24.72,2100.0,24.4864,24.4864,24.4468,24.4468,2100.0
2010-07-27 12:35:00,24.73,24.75,24.7,24.75,1700.0,24.4567,24.4765,24.427,24.4765,1700.0
2010-07-27 12:40:00,24.75,24.84,24.75,24.84,2200.0,24.4765,24.5655,24.4765,24.5655,2200.0
2010-07-27 12:45:00,24.83,24.83,24.7,24.7,2600.0,24.5556,24.5556,24.427,24.427,2600.0
2010-07-27 12:50:00,24.73,24.74,24.68,24.71,2300.0,24.4567,24.4666,24.4073,24.4369,2300.0
2010-07-27 12:55:00,24.68,24.7,24.68,24.7,500.0,24.4073,24.427,24.4073,24.427,500.0
2010-07-27 13:00:00,24.71,24.73,24.7,24.72,1400.0,24.4369,24.4567,24.427,24.4468,1400.0
2010-07-27 13:05:00,24.75,24.77,24.75,24.76,1900.0,24.4765,24.4963,24.4765,24.4864,1900.0
2010-07-27 13:10:00,24.76,24.76,24.73,24.73,1100.0,24.4864,24.4864,24.4567,24.4567,1100.0
2010-07-27 13:15:00,24.71,24.71,24.68,24.7,1600.0,24.4369,24.4369,24.4073,24.427,1600.0
2010-07-27 13:20:00,24.69,24.72,24.67,24.72,2500.0,24.4172,24.4468,24.3974,24.4468,2500.0
2010-07-27 13:25:00,24.68,24.68,24.57,24.6,7600.0,24.4073,24.4073,24.2985,24.3282,7600.0
2010-07-27 13:30:00,24.57,24.59,24.53,24.55,13600.0,24.2985,24.3183,24.2589,24.2787,13600.0
2010-07-27 13:35:00,24.55,24.55,24.53,24.53,1100.0,24.2787,24.2787,24.2589,24.2589,1100.0
2010-07-27 13:40:00,24.54,24.56,24.49,24.53,3000.0,24.2688,24.2886,24.2194,24.2589,3000.0
2010-07-27 13:45:00,24.53,24.63,24.53,24.62,5400.0,24.2589,24.3578,24.2589,24.3479,5400.0
2010-07-27 13:50:00,24.63,24.63,24.54,24.55,2300.0,24.3578,24.3578,24.2688,24.2787,2300.0
2010-07-27 13:55:00,24.56,24.62,24.55,24.56,2200.0,24.2886,24.3479,24.2787,24.2886,2200.0
2010-07-27 14:00:00,24.55,24.59,24.52,24.52,1900.0,24.2787,24.3183,24.249,24.249,1900.0
2010-07-27 14:05:00,24.53,24.6,24.53,24.6,2800.0,24.2589,24.3282,24.2589,24.3282,2800.0
2010-07-27 14:10:00,24.6,24.61,24.55,24.58,4600.0,24.3282,24.338,24.2787,24.3084,4600.0
2010-07-27 14:15:00,24.6,24.64,24.52,24.64,3700.0,24.3282,24.3677,24.249,24.3677,3700.0
2010-07-27 14:20:00,24.68,24.72,24.68,24.71,1800.0,24.4073,24.4468,24.4073,24.4369,1800.0
2010-07-27 14:25:00,24.72,24.72,24.66,24.66,2300.0,24.4468,24.4468,24.3875,24.3875,2300.0
2010-07-27 14:30:00,24.69,24.7,24.66,24.67,3200.0,24.4172,24.427,24.3875,24.3974,3200.0
2010-07-27 14:35:00,24.66,24.68,24.63,24.63,2800.0,24.3875,24.4073,24.3578,24.3578,2800.0
2010-07-27 14:40:00,24.62,24.63,24.58,24.59,1600.0,24.3479,24.3578,24.3084,24.3183,1600.0
2010-07-27 14:45:00,24.6,24.67,24.6,24.67,4300.0,24.3282,24.3974,24.3282,24.3974,4300.0
2010-07-27 14:50:00,24.68,24.68,24.58,24.58,5200.0,24.4073,24.4073,24.3084,24.3084,5200.0
2010-07-27 14:55:00,24.58,24.64,24.57,24.64,3600.0,24.3084,24.3677,24.2985,24.3677,3600.0
2010-07-27 15:00:00,24.66,24.68,24.64,24.67,3200.0,24.3875,24.4073,24.3677,24.3974,3200.0
2010-07-27 15:05:00,24.69,24.72,24.68,24.7,9000.0,24.4172,24.4468,24.4073,24.427,9000.0
2010-07-27 15:10:00,24.7,24.7,24.59,24.59,8600.0,24.427,24.427,24.3183,24.3183,8600.0
2010-07-27 15:15:00,24.59,24.64,24.56,24.63,9500.0,24.3183,24.3677,24.2886,24.3578,9500.0
2010-07-27 15:20:00,24.64,24.65,24.59,24.64,13300.0,24.3677,24.3776,24.3183,24.3677,13300.0
2010-07-27 15:25:00,24.64,24.64,24.59,24.62,8700.0,24.3677,24.3677,24.3183,24.3479,8700.0
2010-07-27 15:30:00,24.62,24.62,24.58,24.58,12000.0,24.3479,24.3479,24.3084,24.3084,12000.0
2010-07-27 15:35:00,24.62,24.63,24.52,24.54,20000.0,24.3479,24.3578,24.249,24.2688,20000.0
2010-07-27 15:40:00,24.54,24.57,24.52,24.56,12100.0,24.2688,24.2985,24.249,24.2886,12100.0
2010-07-27 15:45:00,24.54,24.61,24.49,24.49,22100.0,24.2688,24.338,24.2194,24.2194,22100.0
2010-07-27 15:50:00,24.49,24.53,24.48,24.5,21700.0,24.2194,24.2589,24.2095,24.2293,21700.0
2010-07-27 15:55:00,24.5,24.53,24.47,24.49,29000.0,24.2293,24.2589,24.1996,24.2194,29000.0
2010-07-28 09:30:00,24.4,24.67,24.39,24.62,5300.0,24.1304,24.3974,24.1205,24.3479,5300.0
2010-07-28 09:35:00,24.67,24.72,24.52,24.56,7100.0,24.3974,24.4468,24.249,24.2886,7100.0
2010-07-28 09:40:00,24.57,24.57,24.48,24.54,1800.0,24.2985,24.2985,24.2095,24.2688,1800.0
2010-07-28 09:45:00,24.54,24.56,24.49,24.51,2400.0,24.2688,24.2886,24.2194,24.2391,2400.0
2010-07-28 09:50:00,24.51,24.55,24.48,24.48,3200.0,24.2391,24.2787,24.2095,24.2095,3200.0
2010-07-28 09:55:00,24.45,24.49,24.45,24.48,1400.0,24.1798,24.2194,24.1798,24.2095,1400.0
2010-07-28 10:00:00,24.56,24.56,24.5,24.52,5000.0,24.2886,24.2886,24.2293,24.249,5000.0
2010-07-28 10:05:00,24.52,24.56,24.51,24.51,4700.0,24.249,24.2886,24.2391,24.2391,4700.0
2010-07-28 10:10:00,24.51,24.51,24.48,24.5,3700.0,24.2391,24.2391,24.2095,24.2293,3700.0
2010-07-28 10:15:00,24.5,24.52,24.5,24.51,2200.0,24.2293,24.249,24.2293,24.2391,2200.0
2010-07-28 10:20:00,24.48,24.48,24.34,24.35,9400.0,24.2095,24.2095,24.071,24.0809,9400.0
2010-07-28 10:25:00,24.35,24.4,24.34,24.35,3200.0,24.0809,24.1304,24.071,24.0809,3200.0
2010-07-28 10:30:00,24.34,24.34,24.3,24.3,1500.0,24.071,24.071,24.0315,24.0315,1500.0
2010-07-28 10:35:00,24.35,24.35,24.35,24.35,3200.0,24.0809,24.0809,24.0809,24.0809,3200.0
2010-07-28 10:40:00,24.34,24.35,24.31,24.34,7500.0,24.071,24.0809,24.0414,24.071,7500.0
2010-07-28 10:45:00,24.35,24.35,24.24,24.31,5000.0,24.0809,24.0809,23.9721,24.0414,5000.0
2010-07-28 10:50:00,24.29,24.31,24.27,24.27,1000.0,24.0216,24.0414,24.0018,24.0018,1000.0
2010-07-28 10:55:00,24.29,24.3,24.29,24.29,1000.0,24.0216,24.0315,24.0216,24.0216,1000.0
2010-07-28 11:00:00,24.28,24.29,24.27,24.27,700.0,24.0117,24.0216,24.0018,24.0018,700.0
2010-07-28 11:05:00,24.27,24.31,24.25,24.27,5100.0,24.0018,24.0414,23.982,24.0018,5100.0
2010-07-28 11:10:00,24.28,24.34,24.27,24.28,4300.0,24.0117,24.071,24.0018,24.0117,4300.0
2010-07-28 11:15:00,24.28,24.3,24.16,24.19,3600.0,24.0117,24.0315,23.893,23.9227,3600.0
2010-07-28 11:20:00,24.19,24.23,24.19,24.22,4000.0,23.9227,23.9622,23.9227,23.9524,4000.0
2010-07-28 11:25:00,24.23,24.24,24.22,24.22,2800.0,23.9622,23.9721,23.9524,23.9524,2800.0
2010-07-28 11:30:00,24.22,24.24,24.2,24.24,1800.0,23.9524,23.9721,23.9326,23.9721,1800.0
2010-07-28 11:35:00,24.24,24.27,24.21,24.21,3700.0,23.9721,24.0018,23.9425,23.9425,3700.0
2010-07-28 11:40:00,24.2,24.2,24.13,24.15,2700.0,23.9326,23.9326,23.8633,23.8831,2700.0
2010-07-28 11:45:00,24.19,24.21,24.15,24.15,1800.0,23.9227,23.9425,23.8831,23.8831,1800.0
2010-07-28 11:50:00,24.12,24.16,24.1,24.14,2100.0,23.8535,23.893,23.8337,23.8732,2100.0
2010-07-28 11:55:00,24.15,24.17,24.14,24.15,3000.0,23.8831,23.9029,23.8732,23.8831,3000.0
2010-07-28 12:00:00,24.15,24.17,24.12,24.15,1700.0,23.8831,23.9029,23.8535,23.8831,1700.0
2010-07-28 12:05:00,24.15,24.15,24.15,24.15,800.0,23.8831,23.8831,23.8831,23.8831,800.0
2010-07-28 12:10:00,24.17,24.19,24.17,24.17,2100.0,23.9029,23.9227,23.9029,23.9029,2100.0
2010-07-28 12:15:00,24.2,24.22,24.19,24.2,2300.0,23.9326,23.9524,23.9227,23.9326,2300.0
2010-07-28 12:20:00,24.22,24.23,24.2,24.2,2300.0,23.9524,23.9622,23.9326,23.9326,2300.0
2010-07-28 12:25:00,24.2,24.2,24.09,24.12,4300.0,23.9326,23.9326,23.8238,23.8535,4300.0
2010-07-28 12:30:00,24.13,24.15,24.12,24.15,28700.0,23.8633,23.8831,23.8535,23.8831,28700.0
2010-07-28 12:35:00,24.14,24.15,24.08,24.08,4100.0,23.8732,23.8831,23.8139,23.8139,4100.0
2010-07-28 12:40:00,24.1,24.15,24.1,24.13,1100.0,23.8337,23.8831,23.8337,23.8633,1100.0
2010-07-28 12:45:00,24.12,24.12,24.09,24.09,1000.0,23.8535,23.8535,23.8238,23.8238,1000.0
2010-07-28 12:50:00,24.1,24.13,24.08,24.1,8400.0,23.8337,23.8633,23.8139,23.8337,8400.0
2010-07-28 12:55:00,24.1,24.13,24.08,24.12,4700.0,23.8337,23.8633,23.8139,23.8535,4700.0
2010-07-28 13:00:00,24.13,24.15,24.12,24.13,2100.0,23.8633,23.8831,23.8535,23.8633,2100.0
2010-07-28 13:05:00,24.12,24.12,24.09,24.11,3800.0,23.8535,23.8535,23.8238,23.8436,3800.0
2010-07-28 13:10:00,24.11,24.14,24.11,24.12,13700.0,23.8436,23.8732,23.8436,23.8535,13700.0
2010-07-28 13:15:00,24.13,24.13,24.07,24.07,4600.0,23.8633,23.8633,23.804,23.804,4600.0
2010-07-28 13:20:00,24.06,24.14,24.05,24.13,3700.0,23.7941,23.8732,23.7842,23.8633,3700.0
2010-07-28 13:25:00,24.13,24.13,24.09,24.09,7000.0,23.8633,23.8633,23.8238,23.8238,7000.0
2010-07-28 13:30:00,24.1,24.12,24.05,24.11,3200.0,23.8337,23.8535,23.7842,23.8436,3200.0
2010-07-28 13:35:00,24.13,24.13,24.09,24.09,1300.0,23.8633,23.8633,23.8238,23.8238,1300.0
2010-07-28 13:40:00,24.07,24.12,24.07,24.1,1700.0,23.804,23.8535,23.804,23.8337,1700.0
2010-07-28 13:45:00,24.1,24.1,23.98,24.09,11500.0,23.8337,23.8337,23.715,23.8238,11500.0
2010-07-28 13:50:00,24.1,24.1,23.98,24.04,4600.0,23.8337,23.8337,23.715,23.7743,4600.0
2010-07-28 13:55:00,24.04,24.04,24.01,24.02,900.0,23.7743,23.7743,23.7447,23.7546,900.0
2010-07-28 14:00:00,24.02,24.03,23.94,24.01,6300.0,23.7546,23.7645,23.6754,23.7447,6300.0
2010-07-28 14:05:00,24.03,24.05,23.97,24.04,6900.0,23.7645,23.7842,23.7051,23.7743,6900.0
2010-07-28 14:10:00,24.01,24.01,23.87,23.93,11800.0,23.7447,23.7447,23.6062,23.6656,11800.0
2010-07-28 14:15:00,23.92,23.93,23.8,23.8,17600.0,23.6557,23.6656,23.537,23.537,17600.0
2010-07-28 14:20:00,23.78,23.9,23.78,23.85,4800.0,23.5172,23.6359,23.5172,23.5864,4800.0
2010-07-28 14:25:00,23.85,23.85,23.79,23.84,2500.0,23.5864,23.5864,23.5271,23.5766,2500.0
2010-07-28 14:30:00,23.83,23.91,23.76,23.78,26400.0,23.5667,23.6458,23.4974,23.5172,26400.0
2010-07-28 14:35:00,23.81,23.87,23.8,23.8,3800.0,23.5469,23.6062,23.537,23.537,3800.0
2010-07-28 14:40:00,23.84,23.85,23.71,23.76,3000.0,23.5766,23.5864,23.448,23.4974,3000.0
2010-07-28 14:45:00,23.74,23.8,23.67,23.71,9500.0,23.4777,23.537,23.4084,23.448,9500.0
2010-07-28 14:50:00,23.72,23.78,23.71,23.78,5200.0,23.4579,23.5172,23.448,23.5172,5200.0
2010-07-28 14:55:00,23.78,23.83,23.71,23.71,3900.0,23.5172,23.5667,23.448,23.448,3900.0
2010-07-28 15:00:00,23.71,23.8,23.63,23.67,14800.0,23.448,23.537,23.3689,23.4084,14800.0
2010-07-28 15:05:00,23.67,23.69,23.62,23.63,7000.0,23.4084,23.4282,23.359,23.3689,7000.0
2010-07-28 15:10:00,23.63,23.64,23.58,23.6,9100.0,23.3689,23.3788,23.3194,23.3392,9100.0
2010-07-28 15:15:00,23.61,23.62,23.52,23.55,11000.0,23.3491,23.359,23.2601,23.2898,11000.0
2010-07-28 15:20:00,23.55,23.56,23.5,23.52,16700.0,23.2898,23.2996,23.2403,23.2601,16700.0
2010-07-28 15:25:00,23.52,23.53,23.48,23.51,18800.0,23.2601,23.27,23.2205,23.2502,18800.0
2010-07-28 15:30:00,23.51,23.59,23.5,23.54,30600.0,23.2502,23.3293,23.2403,23.2799,30600.0
2010-07-28 15:35:00,23.54,23.62,23.54,23.56,11000.0,23.2799,23.359,23.2799,23.2996,11000.0
2010-07-28 15:40:00,23.56,23.6,23.54,23.57,12800.0,23.2996,23.3392,23.2799,23.3095,12800.0
2010-07-28 15:45:00,23.57,23.64,23.53,23.56,13400.0,23.3095,23.3788,23.27,23.2996,13400.0
2010-07-28 15:50:00,23.56,23.59,23.5,23.53,16700.0,23.2996,23.3293,23.2403,23.27,16700.0
2010-07-28 15:55:00,23.54,23.56,23.48,23.55,21800.0,23.2799,23.2996,23.2205,23.2898,21800.0
2010-07-29 09:30:00,24.02,24.87,23.92,24.58,17700.0,23.7546,24.5952,23.6557,24.3084,17700.0
2010-07-29 09:35:00,24.55,24.62,24.55,24.55,17600.0,24.2787,24.3479,24.2787,24.2787,17600.0
2010-07-29 09:40:00,24.55,24.75,24.55,24.69,37700.0,24.2787,24.4765,24.2787,24.4172,37700.0
2010-07-29 09:45:00,24.69,24.72,24.51,24.51,12200.0,24.4172,24.4468,24.2391,24.2391,12200.0
2010-07-29 09:50:00,24.53,24.61,24.52,24.53,10100.0,24.2589,24.338,24.249,24.2589,10100.0
2010-07-29 09:55:00,24.56,24.56,24.5,24.55,18500.0,24.2886,24.2886,24.2293,24.2787,18500.0
2010-07-29 10:00:00,24.59,24.62,24.51,24.53,8300.0,24.3183,24.3479,24.2391,24.2589,8300.0
2010-07-29 10:05:00,24.53,24.56,24.49,24.56,7400.0,24.2589,24.2886,24.2194,24.2886,7400.0
2010-07-29 10:10:00,24.55,24.56,24.49,24.5,10800.0,24.2787,24.2886,24.2194,24.2293,10800.0
2010-07-29 10:15:00,24.47,24.53,24.47,24.5,12300.0,24.1996,24.2589,24.1996,24.2293,12300.0
2010-07-29 10:20:00,24.5,24.51,24.38,24.5,8000.0,24.2293,24.2391,24.1106,24.2293,8000.0
2010-07-29 10:25:00,24.49,24.5,24.43,24.45,5000.0,24.2194,24.2293,24.16,24.1798,5000.0
2010-07-29 10:30:00,24.45,24.48,24.34,24.34,11400.0,24.1798,24.2095,24.071,24.071,11400.0
2010-07-29 10:35:00,24.35,24.37,24.29,24.29,10300.0,24.0809,24.1007,24.0216,24.0216,10300.0
2010-07-29 10:40:00,24.27,24.29,24.09,24.09,20100.0,24.0018,24.0216,23.8238,23.8238,20100.0
2010-07-29 10:45:00,24.09,24.12,24.09,24.11,3000.0,23.8238,23.8535,23.8238,23.8436,3000.0
2010-07-29 10:50:00,24.11,24.12,24.01,24.02,12900.0,23.8436,23.8535,23.7447,23.7546,12900.0
2010-07-29 10:55:00,24.02,24.03,24.0,24.01,9500.0,23.7546,23.7645,23.7348,23.7447,9500.0
2010-07-29 11:00:00,24.01,24.03,23.91,24.01,12200.0,23.7447,23.7645,23.6458,23.7447,12200.0
2010-07-29 11:05:00,24.0,24.02,23.98,23.99,10900.0,23.7348,23.7546,23.715,23.7249,10900.0
2010-07-29 11:10:00,23.99,23.99,23.92,23.94,4600.0,23.7249,23.7249,23.6557,23.6754,4600.0
2010-07-29 11:15:00,23.92,23.96,23.84,23.86,12300.0,23.6557,23.6952,23.5766,23.5963,12300.0
2010-07-29 11:20:00,23.85,23.85,23.75,23.83,10500.0,23.5864,23.5864,23.4875,23.5667,10500.0
2010-07-29 11:25:00,23.83,23.84,23.7,23.71,4100.0,23.5667,23.5766,23.4381,23.448,4100.0
2010-07-29 11:30:00,23.69,23.72,23.6,23.72,9100.0,23.4282,23.4579,23.3392,23.4579,9100.0
2010-07-29 11:35:00,23.72,23.83,23.69,23.8,18600.0,23.4579,23.5667,23.4282,23.537,18600.0
2010-07-29 11:40:00,23.84,23.84,23.76,23.78,22000.0,23.5766,23.5766,23.4974,23.5172,22000.0
2010-07-29 11:45:00,23.78,23.79,23.74,23.78,6600.0,23.5172,23.5271,23.4777,23.5172,6600.0
2010-07-29 11:50:00,23.78,23.86,23.75,23.75,2900.0,23.5172,23.5963,23.4875,23.4875,2900.0
2010-07-29 11:55:00,23.72,23.74,23.65,23.71,3600.0,23.4579,23.4777,23.3887,23.448,3600.0
2010-07-29 12:00:00,23.7,23.71,23.6,23.64,6800.0,23.4381,23.448,23.3392,23.3788,6800.0
2010-07-29 12:05:00,23.64,23.68,23.59,23.68,2700.0,23.3788,23.4183,23.3293,23.4183,2700.0
2010-07-29 12:10:00,23.67,23.72,23.66,23.71,54000.0,23.4084,23.4579,23.3985,23.448,54000.0
2010-07-29 12:15:00,23.71,23.74,23.7,23.72,14800.0,23.448,23.4777,23.4381,23.4579,14800.0
2010-07-29 12:20:00,23.73,23.75,23.72,23.73,13900.0,23.4678,23.4875,23.4579,23.4678,13900.0
2010-07-29 12:25:00,23.73,23.77,23.69,23.71,34200.0,23.4678,23.5073,23.4282,23.448,34200.0
2010-07-29 12:30:00,23.73,23.88,23.72,23.88,150400.0,23.4678,23.6161,23.4579,23.6161,150400.0
2010-07-29 12:35:00,23.92,24.0,23.91,23.91,6800.0,23.6557,23.7348,23.6458,23.6458,6800.0
2010-07-29 12:40:00,23.92,24.05,23.92,24.05,9400.0,23.6557,23.7842,23.6557,23.7842,9400.0
2010-07-29 12:45:00,24.06,24.15,24.06,24.09,9100.0,23.7941,23.8831,23.7941,23.8238,9100.0
2010-07-29 12:50:00,24.11,24.25,24.11,24.25,7100.0,23.8436,23.982,23.8436,23.982,7100.0
2010-07-29 12:55:00,24.28,24.34,24.26,24.34,5700.0,24.0117,24.071,23.9919,24.071,5700.0
2010-07-29 13:00:00,24.32,24.35,24.29,24.35,6100.0,24.0512,24.0809,24.0216,24.0809,6100.0
2010-07-29 13:05:00,24.35,24.37,24.29,24.32,9300.0,24.0809,24.1007,24.0216,24.0512,9300.0
2010-07-29 13:10:00,24.3,24.36,24.28,24.35,2700.0,24.0315,24.0908,24.0117,24.0809,2700.0
2010-07-29 13:15:00,24.35,24.36,24.31,24.31,3700.0,24.0809,24.0908,24.0414,24.0414,3700.0
2010-07-29 13:20:00,24.31,24.31,24.26,24.26,1700.0,24.0414,24.0414,23.9919,23.9919,1700.0
2010-07-29 13:25:00,24.25,24.34,24.24,24.34,2400.0,23.982,24.071,23.9721,24.071,2400.0
2010-07-29 13:30:00,24.37,24.5,24.37,24.45,8400.0,24.1007,24.2293,24.1007,24.1798,8400.0
2010-07-29 13:35:00,24.44,24.52,24.43,24.5,3900.0,24.1699,24.249,24.16,24.2293,3900.0
2010-07-29 13:40:00,24.5,24.54,24.47,24.5,6800.0,24.2293,24.2688,24.1996,24.2293,6800.0
2010-07-29 13:45:00,24.51,24.52,24.47,24.5,10200.0,24.2391,24.249,24.1996,24.2293,10200.0
2010-07-29 13:50:00,24.5,24.5,24.44,24.44,7800.0,24.2293,24.2293,24.1699,24.1699,7800.0
2010-07-29 13:55:00,24.41,24.47,24.41,24.47,2100.0,24.1403,24.1996,24.1403,24.1996,2100.0
2010-07-29 14:00:00,24.47,24.49,24.43,24.43,4600.0,24.1996,24.2194,24.16,24.16,4600.0
2010-07-29 14:05:00,24.42,24.42,24.32,24.32,6500.0,24.1501,24.1501,24.0512,24.0512,6500.0
2010-07-29 14:10:00,24.33,24.45,24.3,24.45,6400.0,24.0611,24.1798,24.0315,24.1798,6400.0
2010-07-29 14:15:00,24.45,24.45,24.39,24.42,3500.0,24.1798,24.1798,24.1205,24.1501,3500.0
2010-07-29 14:20:00,24.44,24.46,24.39,24.4,11400.0,24.1699,24.1897,24.1205,24.1304,11400.0
2010-07-29 14:25:00,24.39,24.48,24.39,24.48,8900.0,24.1205,24.2095,24.1205,24.2095,8900.0
2010-07-29 14:30:00,24.49,24.54,24.41,24.41,10700.0,24.2194,24.2688,24.1403,24.1403,10700.0
2010-07-29 14:35:00,24.42,24.51,24.39,24.5,12700.0,24.1501,24.2391,24.1205,24.2293,12700.0
2010-07-29 14:40:00,24.5,24.51,24.38,24.38,8900.0,24.2293,24.2391,24.1106,24.1106,8900.0
2010-07-29 14:45:00,24.4,24.5,24.4,24.5,7100.0,24.1304,24.2293,24.1304,24.2293,7100.0
2010-07-29 14:50:00,24.5,24.51,24.44,24.45,8100.0,24.2293,24.2391,24.1699,24.1798,8100.0
2010-07-29 14:55:00,24.46,24.47,24.39,24.46,7400.0,24.1897,24.1996,24.1205,24.1897,7400.0
2010-07-29 15:00:00,24.47,24.47,24.4,24.43,10300.0,24.1996,24.1996,24.1304,24.16,10300.0
2010-07-29 15:05:00,24.43,24.44,24.38,24.41,11400.0,24.16,24.1699,24.1106,24.1403,11400.0
2010-07-29 15:10:00,24.41,24.43,24.39,24.43,16800.0,24.1403,24.16,24.1205,24.16,16800.0
2010-07-29 15:15:00,24.43,24.44,24.39,24.41,9200.0,24.16,24.1699,24.1205,24.1403,9200.0
2010-07-29 15:20:00,24.44,24.52,24.42,24.52,9600.0,24.1699,24.249,24.1501,24.249,9600.0
2010-07-29 15:25:00,24.53,24.58,24.46,24.46,14700.0,24.2589,24.3084,24.1897,24.1897,14700.0
2010-07-29 15:30:00,24.46,24.48,24.42,24.47,8400.0,24.1897,24.2095,24.1501,24.1996,8400.0
2010-07-29 15:35:00,24.46,24.48,24.44,24.46,15700.0,24.1897,24.2095,24.1699,24.1897,15700.0
2010-07-29 15:40:00,24.45,24.47,24.4,24.44,24400.0,24.1798,24.1996,24.1304,24.1699,24400.0
2010-07-29 15:45:00,24.46,24.46,24.36,24.4,19000.0,24.1897,24.1897,24.0908,24.1304,19000.0
2010-07-29 15:50:00,24.37,24.39,24.33,24.34,19200.0,24.1007,24.1205,24.0611,24.071,19200.0
2010-07-29 15:55:00,24.34,24.37,24.33,24.34,19300.0,24.071,24.1007,24.0611,24.071,19300.0
2010-07-30 09:30:00,24.06,24.06,23.72,23.87,13800.0,23.7941,23.7941,23.4579,23.6062,13800.0
2010-07-30 09:35:00,23.87,23.87,23.7,23.77,11100.0,23.6062,23.6062,23.4381,23.5073,11100.0
2010-07-30 09:40:00,23.77,24.0,23.76,23.93,8400.0,23.5073,23.7348,23.4974,23.6656,8400.0
2010-07-30 09:45:00,23.96,23.96,23.91,23.91,2500.0,23.6952,23.6952,23.6458,23.6458,2500.0
2010-07-30 09:50:00,23.91,23.94,23.88,23.91,11200.0,23.6458,23.6754,23.6161,23.6458,11200.0
2010-07-30 09:55:00,23.92,24.07,23.92,23.98,7300.0,23.6557,23.804,23.6557,23.715,7300.0
2010-07-30 10:00:00,23.98,24.11,23.97,24.1,9100.0,23.715,23.8436,23.7051,23.8337,9100.0
2010-07-30 10:05:00,24.09,24.18,24.09,24.14,4900.0,23.8238,23.9128,23.8238,23.8732,4900.0
2010-07-30 10:10:00,24.12,24.12,24.03,24.08,5500.0,23.8535,23.8535,23.7645,23.8139,5500.0
2010-07-30 10:15:00,24.08,24.08,23.97,23.99,12000.0,23.8139,23.8139,23.7051,23.7249,12000.0
2010-07-30 10:20:00,23.99,23.99,23.88,23.9,7500.0,23.7249,23.7249,23.6161,23.6359,7500.0
2010-07-30 10:25:00,23.89,23.94,23.86,23.94,4600.0,23.626,23.6754,23.5963,23.6754,4600.0
2010-07-30 10:30:00,23.94,23.97,23.9,23.91,13100.0,23.6754,23.7051,23.6359,23.6458,13100.0
2010-07-30 10:35:00,23.92,23.92,23.85,23.88,12300.0,23.6557,23.6557,23.5864,23.6161,12300.0
2010-07-30 10:40:00,23.9,23.95,23.89,23.94,4200.0,23.6359,23.6853,23.626,23.6754,4200.0
2010-07-30 10:45:00,23.95,23.98,23.87,23.93,14100.0,23.6853,23.715,23.6062,23.6656,14100.0
2010-07-30 10:50:00,23.9,23.91,23.83,23.85,3400.0,23.6359,23.6458,23.5667,23.5864,3400.0
2010-07-30 10:55:00,23.83,23.91,23.83,23.9,8800.0,23.5667,23.6458,23.5667,23.6359,8800.0
2010-07-30 11:00:00,23.87,23.94,23.84,23.93,8400.0,23.6062,23.6754,23.5766,23.6656,8400.0
2010-07-30 11:05:00,23.95,23.98,23.92,23.97,6400.0,23.6853,23.715,23.6557,23.7051,6400.0
2010-07-30 11:10:00,23.96,23.99,23.93,23.95,13000.0,23.6952,23.7249,23.6656,23.6853,13000.0
2010-07-30 11:15:00,23.94,23.97,23.94,23.94,5000.0,23.6754,23.7051,23.6754,23.6754,5000.0
2010-07-30 11:20:00,23.92,23.95,23.9,23.91,9000.0,23.6557,23.6853,23.6359,23.6458,9000.0
2010-07-30 11:25:00,23.91,23.94,23.91,23.92,8200.0,23.6458,23.6754,23.6458,23.6557,8200.0
2010-07-30 11:30:00,23.91,23.96,23.91,23.91,5700.0,23.6458,23.6952,23.6458,23.6458,5700.0
2010-07-30 11:35:00,23.91,23.98,23.9,23.98,9400.0,23.6458,23.715,23.6359,23.715,9400.0
2010-07-30 11:40:00,23.99,24.0,23.95,23.99,16200.0,23.7249,23.7348,23.6853,23.7249,16200.0
2010-07-30 11:45:00,23.98,24.09,23.98,24.01,12400.0,23.715,23.8238,23.715,23.7447,12400.0
2010-07-30 11:50:00,24.02,24.09,24.01,24.06,5300.0,23.7546,23.8238,23.7447,23.7941,5300.0
2010-07-30 11:55:00,24.04,24.08,24.02,24.08,3100.0,23.7743,23.8139,23.7546,23.8139,3100.0
2010-07-30 12:00:00,24.08,24.11,24.07,24.07,5100.0,23.8139,23.8436,23.804,23.804,5100.0
2010-07-30 12:05:00,24.07,24.13,24.06,24.11,6400.0,23.804,23.8633,23.7941,23.8436,6400.0
2010-07-30 12:10:00,24.13,24.13,24.05,24.08,4700.0,23.8633,23.8633,23.7842,23.8139,4700.0
2010-07-30 12:15:00,24.07,24.07,24.0,24.05,5500.0,23.804,23.804,23.7348,23.7842,5500.0
2010-07-30 12:20:00,24.04,24.08,24.04,24.07,7400.0,23.7743,23.8139,23.7743,23.804,7400.0
2010-07-30 12:25:00,24.08,24.1,24.07,24.09,4800.0,23.8139,23.8337,23.804,23.8238,4800.0
2010-07-30 12:30:00,24.08,24.1,24.02,24.02,4200.0,23.8139,23.8337,23.7546,23.7546,4200.0
2010-07-30 12:35:00,24.02,24.06,24.02,24.03,3400.0,23.7546,23.7941,23.7546,23.7645,3400.0
2010-07-30 12:40:00,24.01,24.02,24.0,24.01,2400.0,23.7447,23.7546,23.7348,23.7447,2400.0
2010-07-30 12:45:00,24.01,24.03,24.0,24.0,3800.0,23.7447,23.7645,23.7348,23.7348,3800.0
2010-07-30 12:50:00,23.98,23.98,23.92,23.93,3300.0,23.715,23.715,23.6557,23.6656,3300.0
2010-07-30 12:55:00,23.93,23.95,23.93,23.93,2300.0,23.6656,23.6853,23.6656,23.6656,2300.0
2010-07-30 13:00:00,23.95,23.96,23.92,23.93,2700.0,23.6853,23.6952,23.6557,23.6656,2700.0
2010-07-30 13:05:00,23.93,23.96,23.93,23.96,1900.0,23.6656,23.6952,23.6656,23.6952,1900.0
2010-07-30 13:10:00,23.94,23.95,23.9,23.92,4100.0,23.6754,23.6853,23.6359,23.6557,4100.0
2010-07-30 13:15:00,23.92,23.97,23.87,23.92,6500.0,23.6557,23.7051,23.6062,23.6557,6500.0
2010-07-30 13:20:00,23.93,23.96,23.9,23.92,7600.0,23.6656,23.6952,23.6359,23.6557,7600.0
2010-07-30 13:25:00,23.93,23.99,23.92,23.97,12100.0,23.6656,23.7249,23.6557,23.7051,12100.0
2010-07-30 13:30:00,23.97,23.98,23.94,23.98,2700.0,23.7051,23.715,23.6754,23.715,2700.0
2010-07-30 13:35:00,23.97,23.97,23.89,23.93,3600.0,23.7051,23.7051,23.626,23.6656,3600.0
2010-07-30 13:40:00,23.93,23.96,23.91,23.91,3000.0,23.6656,23.6952,23.6458,23.6458,3000.0
2010-07-30 13:45:00,23.91,23.94,23.91,23.93,3500.0,23.6458,23.6754,23.6458,23.6656,3500.0
2010-07-30 13:50:00,23.92,23.94,23.91,23.94,2200.0,23.6557,23.6754,23.6458,23.6754,2200.0
2010-07-30 13:55:00,23.93,23.93,23.83,23.85,4600.0,23.6656,23.6656,23.5667,23.5864,4600.0
2010-07-30 14:00:00,23.84,23.86,23.82,23.83,4800.0,23.5766,23.5963,23.5568,23.5667,4800.0
2010-07-30 14:05:00,23.83,23.84,23.8,23.82,2900.0,23.5667,23.5766,23.537,23.5568,2900.0
2010-07-30 14:10:00,23.82,23.87,23.82,23.86,7000.0,23.5568,23.6062,23.5568,23.5963,7000.0
2010-07-30 14:15:00,23.83,23.9,23.83,23.9,3000.0,23.5667,23.6359,23.5667,23.6359,3000.0
2010-07-30 14:20:00,23.9,23.94,23.9,23.92,1200.0,23.6359,23.6754,23.6359,23.6557,1200.0
2010-07-30 14:25:00,23.91,23.93,23.9,23.91,3300.0,23.6458,23.6656,23.6359,23.6458,3300.0
2010-07-30 14:30:00,23.92,23.95,23.92,23.94,3400.0,23.6557,23.6853,23.6557,23.6754,3400.0
2010-07-30 14:35:00,23.94,23.94,23.91,23.92,3900.0,23.6754,23.6754,23.6458,23.6557,3900.0
2010-07-30 14:40:00,23.92,23.98,23.91,23.97,16800.0,23.6557,23.715,23.6458,23.7051,16800.0
2010-07-30 14:45:00,23.96,23.96,23.93,23.93,5300.0,23.6952,23.6952,23.6656,23.6656,5300.0
2010-07-30 14:50:00,23.93,23.95,23.91,23.92,6000.0,23.6656,23.6853,23.6458,23.6557,6000.0
2010-07-30 14:55:00,23.91,23.92,23.86,23.88,3200.0,23.6458,23.6557,23.5963,23.6161,3200.0
2010-07-30 15:00:00,23.89,23.89,23.83,23.83,3400.0,23.626,23.626,23.5667,23.5667,3400.0
2010-07-30 15:05:00,23.84,23.88,23.84,23.88,4100.0,23.5766,23.6161,23.5766,23.6161,4100.0
2010-07-30 15:10:00,23.88,23.94,23.88,23.92,5400.0,23.6161,23.6754,23.6161,23.6557,5400.0
2010-07-30 15:15:00,23.92,23.97,23.91,23.92,6200.0,23.6557,23.7051,23.6458,23.6557,6200.0
2010-07-30 15:20:00,23.92,23.97,23.91,23.96,9800.0,23.6557,23.7051,23.6458,23.6952,9800.0
2010-07-30 15:25:00,23.96,23.97,23.87,23.91,9400.0,23.6952,23.7051,23.6062,23.6458,9400.0
2010-07-30 15:30:00,23.91,23.91,23.85,23.9,7100.0,23.6458,23.6458,23.5864,23.6359,7100.0
2010-07-30 15:35:00,23.89,23.9,23.8,23.82,9700.0,23.626,23.6359,23.537,23.5568,9700.0
2010-07-30 15:40:00,23.82,23.86,23.81,23.83,6100.0,23.5568,23.5963,23.5469,23.5667,6100.0
2010-07-30 15:45:00,23.85,23.93,23.81,23.85,23100.0,23.5864,23.6656,23.5469,23.5864,23100.0
2010-07-30 15:50:00,23.85,23.9,23.83,23.86,13200.0,23.5864,23.6359,23.5667,23.5963,13200.0
2010-07-30 15:55:00,23.87,23.91,23.81,23.83,27200.0,23.6062,23.6458,23.5469,23.5667,27200.0
2010-08-02 09:30:00,24.14,24.3,24.1,24.17,2300.0,23.8732,24.0315,23.8337,23.9029,2300.0
2010-08-02 09:35:00,24.13,24.13,24.04,24.04,200.0,23.8633,23.8633,23.7743,23.7743,200.0
2010-08-02 09:40:00,24.03,24.05,23.95,23.96,1200.0,23.7645,23.7842,23.6853,23.6952,1200.0
2010-08-02 09:45:00,23.97,23.98,23.89,23.92,1700.0,23.7051,23.715,23.626,23.6557,1700.0
2010-08-02 09:50:00,23.92,23.96,23.86,23.86,6900.0,23.6557,23.6952,23.5963,23.5963,6900.0
2010-08-02 09:55:00,23.87,23.87,23.78,23.8,3300.0,23.6062,23.6062,23.5172,23.537,3300.0
2010-08-02 10:00:00,23.83,24.09,23.8,24.08,7600.0,23.5667,23.8238,23.537,23.8139,7600.0
2010-08-02 10:05:00,24.09,24.1,23.97,23.97,6200.0,23.8238,23.8337,23.7051,23.7051,6200.0
2010-08-02 10:10:00,23.99,24.1,23.99,24.09,8500.0,23.7249,23.8337,23.7249,23.8238,8500.0
2010-08-02 10:15:00,24.11,24.18,24.1,24.15,5200.0,23.8436,23.9128,23.8337,23.8831,5200.0
2010-08-02 10:20:00,24.14,24.17,24.13,24.14,5000.0,23.8732,23.9029,23.8633,23.8732,5000.0
2010-08-02 10:25:00,24.12,24.13,24.06,24.06,4700.0,23.8535,23.8633,23.7941,23.7941,4700.0
2010-08-02 10:30:00,24.06,24.07,24.02,24.02,9400.0,23.7941,23.804,23.7546,23.7546,9400.0
2010-08-02 10:35:00,24.04,24.05,23.96,23.96,3000.0,23.7743,23.7842,23.6952,23.6952,3000.0
2010-08-02 10:40:00,23.96,23.96,23.9,23.92,5800.0,23.6952,23.6952,23.6359,23.6557,5800.0
2010-08-02 10:45:00,23.92,23.96,23.88,23.9,154900.0,23.6557,23.6952,23.6161,23.6359,154900.0
2010-08-02 10:50:00,23.9,23.95,23.9,23.95,3600.0,23.6359,23.6853,23.6359,23.6853,3600.0
2010-08-02 10:55:00,23.95,23.96,23.94,23.96,3000.0,23.6853,23.6952,23.6754,23.6952,3000.0
2010-08-02 11:00:00,23.95,23.97,23.93,23.97,4200.0,23.6853,23.7051,23.6656,23.7051,4200.0
2010-08-02 11:05:00,23.97,23.98,23.96,23.98,2600.0,23.7051,23.715,23.6952,23.715,2600.0
2010-08-02 11:10:00,23.97,23.97,23.86,23.87,5600.0,23.7051,23.7051,23.5963,23.6062,5600.0
2010-08-02 11:15:00,23.88,23.92,23.88,23.91,4200.0,23.6161,23.6557,23.6161,23.6458,4200.0
2010-08-02 11:20:00,23.92,23.94,23.92,23.94,3100.0,23.6557,23.6754,23.6557,23.6754,3100.0
2010-08-02 11:25:00,23.94,23.97,23.93,23.97,4500.0,23.6754,23.7051,23.6656,23.7051,4500.0
2010-08-02 11:30:00,23.98,24.05,23.98,24.05,3900.0,23.715,23.7842,23.715,23.7842,3900.0
2010-08-02 11:35:00,24.05,24.05,24.0,24.0,2200.0,23.7842,23.7842,23.7348,23.7348,2200.0
2010-08-02 11:40:00,24.0,24.0,23.95,23.95,2600.0,23.7348,23.7348,23.6853,23.6853,2600.0
2010-08-02 11:45:00,23.96,23.96,23.88,23.9,4200.0,23.6952,23.6952,23.6161,23.6359,4200.0
2010-08-02 11:50:00,23.9,23.9,23.85,23.87,2900.0,23.6359,23.6359,23.5864,23.6062,2900.0
2010-08-02 11:55:00,23.86,23.91,23.86,23.89,4000.0,23.5963,23.6458,23.5963,23.626,4000.0
2010-08-02 12:00:00,23.89,23.89,23.82,23.85,10400.0,23.626,23.626,23.5568,23.5864,10400.0
2010-08-02 12:05:00,23.85,23.88,23.84,23.85,2600.0,23.5864,23.6161,23.5766,23.5864,2600.0
2010-08-02 12:10:00,23.86,23.86,23.83,23.85,3400.0,23.5963,23.5963,23.5667,23.5864,3400.0
2010-08-02 12:15:00,23.85,23.85,23.8,23.84,5300.0,23.5864,23.5864,23.537,23.5766,5300.0
2010-08-02 12:20:00,23.84,23.87,23.83,23.84,4600.0,23.5766,23.6062,23.5667,23.5766,4600.0
2010-08-02 12:25:00,23.83,23.83,23.76,23.76,4900.0,23.5667,23.5667,23.4974,23.4974,4900.0
2010-08-02 12:30:00,23.77,23.8,23.76,23.76,3300.0,23.5073,23.537,23.4974,23.4974,3300.0
2010-08-02 12:35:00,23.76,23.77,23.71,23.75,2600.0,23.4974,23.5073,23.448,23.4875,2600.0
2010-08-02 12:40:00,23.73,23.75,23.73,23.75,1200.0,23.4678,23.4875,23.4678,23.4875,1200.0
2010-08-02 12:45:00,23.72,23.76,23.72,23.72,6500.0,23.4579,23.4974,23.4579,23.4579,6500.0
2010-08-02 12:50:00,23.72,23.85,23.71,23.83,10000.0,23.4579,23.5864,23.448,23.5667,10000.0
2010-08-02 12:55:00,23.85,23.85,23.81,23.82,3200.0,23.5864,23.5864,23.5469,23.5568,3200.0
2010-08-02 13:00:00,23.81,23.83,23.79,23.79,3300.0,23.5469,23.5667,23.5271,23.5271,3300.0
2010-08-02 13:05:00,23.79,23.81,23.78,23.78,2300.0,23.5271,23.5469,23.5172,23.5172,2300.0
2010-08-02 13:10:00,23.77,23.8,23.76,23.78,3100.0,23.5073,23.537,23.4974,23.5172,3100.0
2010-08-02 13:15:00,23.78,23.79,23.77,23.79,1000.0,23.5172,23.5271,23.5073,23.5271,1000.0
2010-08-02 13:20:00,23.79,23.8,23.76,23.76,4400.0,23.5271,23.537,23.4974,23.4974,4400.0
2010-08-02 13:25:00,23.78,23.79,23.77,23.77,1100.0,23.5172,23.5271,23.5073,23.5073,1100.0
2010-08-02 13:30:00,23.78,23.78,23.72,23.76,2200.0,23.5172,23.5172,23.4579,23.4974,2200.0
2010-08-02 13:35:00,23.78,23.8,23.75,23.78,4100.0,23.5172,23.537,23.4875,23.5172,4100.0
2010-08-02 13:40:00,23.79,23.84,23.78,23.82,3500.0,23.5271,23.5766,23.5172,23.5568,3500.0
2010-08-02 13:45:00,23.83,23.84,23.79,23.79,1900.0,23.5667,23.5766,23.5271,23.5271,1900.0
2010-08-02 13:50:00,23.79,23.82,23.78,23.82,1600.0,23.5271,23.5568,23.5172,23.5568,1600.0
2010-08-02 13:55:00,23.84,23.85,23.83,23.84,1800.0,23.5766,23.5864,23.5667,23.5766,1800.0
2010-08-02 14:00:00,23.85,23.85,23.82,23.82,1600.0,23.5864,23.5864,23.5568,23.5568,1600.0
2010-08-02 14:05:00,23.81,23.81,23.76,23.76,3300.0,23.5469,23.5469,23.4974,23.4974,3300.0
2010-08-02 14:10:00,23.79,23.82,23.78,23.82,3400.0,23.5271,23.5568,23.5172,23.5568,3400.0
2010-08-02 14:15:00,23.82,23.82,23.78,23.79,3400.0,23.5568,23.5568,23.5172,23.5271,3400.0
2010-08-02 14:20:00,23.8,23.8,23.78,23.79,4100.0,23.537,23.537,23.5172,23.5271,4100.0
2010-08-02 14:25:00,23.8,23.8,23.76,23.77,3200.0,23.537,23.537,23.4974,23.5073,3200.0
2010-08-02 14:30:00,23.78,23.83,23.77,23.83,6100.0,23.5172,23.5667,23.5073,23.5667,6100.0
2010-08-02 14:35:00,23.83,23.85,23.83,23.84,4000.0,23.5667,23.5864,23.5667,23.5766,4000.0
2010-08-02 14:40:00,23.84,23.89,23.83,23.88,6500.0,23.5766,23.626,23.5667,23.6161,6500.0
2010-08-02 14:45:00,23.88,23.88,23.8,23.8,6000.0,23.6161,23.6161,23.537,23.537,6000.0
2010-08-02 14:50:00,23.81,23.83,23.81,23.83,4500.0,23.5469,23.5667,23.5469,23.5667,4500.0
2010-08-02 14:55:00,23.83,23.84,23.83,23.83,2600.0,23.5667,23.5766,23.5667,23.5667,2600.0
2010-08-02 15:00:00,23.82,23.83,23.78,23.78,6700.0,23.5568,23.5667,23.5172,23.5172,6700.0
2010-08-02 15:05:00,23.78,23.81,23.78,23.81,6000.0,23.5172,23.5469,23.5172,23.5469,6000.0
2010-08-02 15:10:00,23.8,23.8,23.77,23.78,5400.0,23.537,23.537,23.5073,23.5172,5400.0
2010-08-02 15:15:00,23.78,23.79,23.76,23.78,5100.0,23.5172,23.5271,23.4974,23.5172,5100.0
2010-08-02 15:20:00,23.79,23.79,23.76,23.76,4100.0,23.5271,23.5271,23.4974,23.4974,4100.0
2010-08-02 15:25:00,23.76,23.77,23.75,23.76,7100.0,23.4974,23.5073,23.4875,23.4974,7100.0
2010-08-02 15:30:00,23.76,23.78,23.75,23.77,7100.0,23.4974,23.5172,23.4875,23.5073,7100.0
2010-08-02 15:35:00,23.78,23.78,23.72,23.72,14400.0,23.5172,23.5172,23.4579,23.4579,14400.0
2010-08-02 15:40:00,23.72,23.78,23.7,23.77,8900.0,23.4579,23.5172,23.4381,23.5073,8900.0
2010-08-02 15:45:00,23.78,23.81,23.77,23.8,21700.0,23.5172,23.5469,23.5073,23.537,21700.0
2010-08-02 15:50:00,23.8,23.87,23.79,23.86,23000.0,23.537,23.6062,23.5271,23.5963,23000.0
2010-08-02 15:55:00,23.86,23.88,23.84,23.84,32100.0,23.5963,23.6161,23.5766,23.5766,32100.0
2010-08-03 09:30:00,23.67,23.73,23.58,23.71,7700.0,23.4084,23.4678,23.3194,23.448,7700.0
2010-08-03 09:35:00,23.7,23.73,23.68,23.72,2400.0,23.4381,23.4678,23.4183,23.4579,2400.0
2010-08-03 09:40:00,23.72,23.8,23.67,23.7,3000.0,23.4579,23.537,23.4084,23.4381,3000.0
2010-08-03 09:45:00,23.66,23.66,23.58,23.6,2500.0,23.3985,23.3985,23.3194,23.3392,2500.0
2010-08-03 09:50:00,23.59,23.59,23.44,23.44,1700.0,23.3293,23.3293,23.181,23.181,1700.0
2010-08-03 09:55:00,23.42,23.42,23.38,23.41,3100.0,23.1612,23.1612,23.1216,23.1513,3100.0
2010-08-03 10:00:00,23.46,23.46,23.34,23.42,3000.0,23.2008,23.2008,23.0821,23.1612,3000.0
2010-08-03 10:05:00,23.42,23.54,23.39,23.53,14800.0,23.1612,23.2799,23.1315,23.27,14800.0
2010-08-03 10:10:00,23.54,23.54,23.43,23.45,3900.0,23.2799,23.2799,23.1711,23.1909,3900.0
2010-08-03 10:15:00,23.45,23.55,23.45,23.55,1700.0,23.1909,23.2898,23.1909,23.2898,1700.0
2010-08-03 10:20:00,23.56,23.6,23.56,23.59,18200.0,23.2996,23.3392,23.2996,23.3293,18200.0
2010-08-03 10:25:00,23.59,23.59,23.52,23.52,2600.0,23.3293,23.3293,23.2601,23.2601,2600.0
2010-08-03 10:30:00,23.52,23.61,23.51,23.6,14900.0,23.2601,23.3491,23.2502,23.3392,14900.0
2010-08-03 10:35:00,23.58,23.58,23.54,23.57,2000.0,23.3194,23.3194,23.2799,23.3095,2000.0
2010-08-03 10:40:00,23.58,23.67,23.58,23.66,18700.0,23.3194,23.4084,23.3194,23.3985,18700.0
2010-08-03 10:45:00,23.68,23.81,23.67,23.79,2400.0,23.4183,23.5469,23.4084,23.5271,2400.0
2010-08-03 10:50:00,23.73,23.74,23.7,23.72,75700.0,23.4678,23.4777,23.4381,23.4579,75700.0
2010-08-03 10:55:00,23.73,23.76,23.73,23.76,2700.0,23.4678,23.4974,23.4678,23.4974,2700.0
2010-08-03 11:00:00,23.78,23.78,23.73,23.73,600.0,23.5172,23.5172,23.4678,23.4678,600.0
2010-08-03 11:05:00,23.73,23.75,23.73,23.75,500.0,23.4678,23.4875,23.4678,23.4875,500.0
2010-08-03 11:10:00,23.76,23.78,23.73,23.77,3700.0,23.4974,23.5172,23.4678,23.5073,3700.0
2010-08-03 11:15:00,23.79,23.81,23.77,23.81,1600.0,23.5271,23.5469,23.5073,23.5469,1600.0
2010-08-03 11:20:00,23.82,23.84,23.78,23.79,3600.0,23.5568,23.5766,23.5172,23.5271,3600.0
2010-08-03 11:25:00,23.8,23.82,23.77,23.79,2300.0,23.537,23.5568,23.5073,23.5271,2300.0
2010-08-03 11:30:00,23.8,23.9,23.79,23.89,8200.0,23.537,23.6359,23.5271,23.626,8200.0
2010-08-03 11:35:00,23.9,23.98,23.9,23.95,2500.0,23.6359,23.715,23.6359,23.6853,2500.0
2010-08-03 11:40:00,23.98,24.0,23.87,23.89,11400.0,23.715,23.7348,23.6062,23.626,11400.0
2010-08-03 11:45:00,23.89,23.95,23.88,23.88,3000.0,23.626,23.6853,23.6161,23.6161,3000.0
2010-08-03 11:50:00,23.9,23.91,23.89,23.91,2500.0,23.6359,23.6458,23.626,23.6458,2500.0
2010-08-03 11:55:00,23.92,23.94,23.83,23.83,1900.0,23.6557,23.6754,23.5667,23.5667,1900.0
2010-08-03 12:00:00,23.83,23.83,23.76,23.76,1500.0,23.5667,23.5667,23.4974,23.4974,1500.0
2010-08-03 12:05:00,23.74,23.79,23.72,23.79,800.0,23.4777,23.5271,23.4579,23.5271,800.0
2010-08-03 12:10:00,23.78,23.78,23.7,23.77,2200.0,23.5172,23.5172,23.4381,23.5073,2200.0
2010-08-03 12:15:00,23.78,23.78,23.71,23.72,700.0,23.5172,23.5172,23.448,23.4579,700.0
2010-08-03 12:20:00,23.72,23.73,23.72,23.72,1100.0,23.4579,23.4678,23.4579,23.4579,1100.0
2010-08-03 12:25:00,23.68,23.68,23.64,23.66,1800.0,23.4183,23.4183,23.3788,23.3985,1800.0
2010-08-03 12:30:00,23.7,23.73,23.69,23.69,1800.0,23.4381,23.4678,23.4282,23.4282,1800.0
2010-08-03 12:35:00,23.66,23.76,23.66,23.76,1000.0,23.3985,23.4974,23.3985,23.4974,1000.0
2010-08-03 12:40:00,23.75,23.75,23.74,23.75,700.0,23.4875,23.4875,23.4777,23.4875,700.0
2010-08-03 12:45:00,23.74,23.74,23.7,23.73,1000.0,23.4777,23.4777,23.4381,23.4678,1000.0
2010-08-03 12:50:00,23.74,23.79,23.74,23.78,1400.0,23.4777,23.5271,23.4777,23.5172,1400.0
2010-08-03 12:55:00,23.79,23.83,23.74,23.74,2600.0,23.5271,23.5667,23.4777,23.4777,2600.0
2010-08-03 13:00:00,23.77,23.77,23.66,23.67,2100.0,23.5073,23.5073,23.3985,23.4084,2100.0
2010-08-03 13:05:00,23.67,23.67,23.62,23.62,600.0,23.4084,23.4084,23.359,23.359,600.0
2010-08-03 13:10:00,23.64,23.68,23.64,23.67,800.0,23.3788,23.4183,23.3788,23.4084,800.0
2010-08-03 13:15:00,23.69,23.69,23.62,23.66,900.0,23.4282,23.4282,23.359,23.3985,900.0
2010-08-03 13:20:00,23.66,23.66,23.66,23.66,0.0,23.3985,23.3985,23.3985,23.3985,0.0
2010-08-03 13:25:00,23.7,23.74,23.7,23.73,800.0,23.4381,23.4777,23.4381,23.4678,800.0
2010-08-03 13:30:00,23.73,23.79,23.72,23.79,2400.0,23.4678,23.5271,23.4579,23.5271,2400.0
2010-08-03 13:35:00,23.79,23.79,23.76,23.79,1700.0,23.5271,23.5271,23.4974,23.5271,1700.0
2010-08-03 13:40:00,23.78,23.8,23.78,23.8,900.0,23.5172,23.537,23.5172,23.537,900.0
2010-08-03 13:45:00,23.8,23.83,23.8,23.83,3600.0,23.537,23.5667,23.537,23.5667,3600.0
2010-08-03 13:50:00,23.83,23.9,23.83,23.9,6900.0,23.5667,23.6359,23.5667,23.6359,6900.0
2010-08-03 13:55:00,23.91,23.93,23.91,23.92,2600.0,23.6458,23.6656,23.6458,23.6557,2600.0
2010-08-03 14:00:00,23.92,23.94,23.88,23.9,1800.0,23.6557,23.6754,23.6161,23.6359,1800.0
2010-08-03 14:05:00,23.9,23.93,23.89,23.91,2400.0,23.6359,23.6656,23.626,23.6458,2400.0
2010-08-03 14:10:00,23.94,23.94,23.93,23.94,1100.0,23.6754,23.6754,23.6656,23.6754,1100.0
2010-08-03 14:15:00,23.94,23.97,23.92,23.96,1600.0,23.6754,23.7051,23.6557,23.6952,1600.0
2010-08-03 14:20:00,23.97,23.97,23.92,23.95,1300.0,23.7051,23.7051,23.6557,23.6853,1300.0
2010-08-03 14:25:00,23.93,24.01,23.91,23.99,3100.0,23.6656,23.7447,23.6458,23.7249,3100.0
2010-08-03 14:30:00,23.99,23.99,23.95,23.99,2600.0,23.7249,23.7249,23.6853,23.7249,2600.0
2010-08-03 14:35:00,23.99,23.99,23.91,23.91,2500.0,23.7249,23.7249,23.6458,23.6458,2500.0
2010-08-03 14:40:00,23.9,23.92,23.86,23.86,1900.0,23.6359,23.6557,23.5963,23.5963,1900.0
2010-08-03 14:45:00,23.87,23.9,23.86,23.87,2500.0,23.6062,23.6359,23.5963,23.6062,2500.0
2010-08-03 14:50:00,23.85,23.85,23.84,23.84,1700.0,23.5864,23.5864,23.5766,23.5766,1700.0
2010-08-03 14:55:00,23.84,23.85,23.83,23.85,2300.0,23.5766,23.5864,23.5667,23.5864,2300.0
2010-08-03 15:00:00,23.83,23.84,23.8,23.81,1100.0,23.5667,23.5766,23.537,23.5469,1100.0
2010-08-03 15:05:00,23.8,23.8,23.77,23.77,1200.0,23.537,23.537,23.5073,23.5073,1200.0
2010-08-03 15:10:00,23.78,23.81,23.77,23.77,3100.0,23.5172,23.5469,23.5073,23.5073,3100.0
2010-08-03 15:15:00,23.77,23.78,23.74,23.76,1700.0,23.5073,23.5172,23.4777,23.4974,1700.0
2010-08-03 15:20:00,23.71,23.71,23.66,23.69,5500.0,23.448,23.448,23.3985,23.4282,5500.0
2010-08-03 15:25:00,23.68,23.68,23.63,23.65,3400.0,23.4183,23.4183,23.3689,23.3887,3400.0
2010-08-03 15:30:00,23.67,23.68,23.65,23.67,5700.0,23.4084,23.4183,23.3887,23.4084,5700.0
2010-08-03 15:35:00,23.67,23.67,23.63,23.64,2700.0,23.4084,23.4084,23.3689,23.3788,2700.0
2010-08-03 15:40:00,23.64,23.69,23.62,23.63,6300.0,23.3788,23.4282,23.359,23.3689,6300.0
2010-08-03 15:45:00,23.64,23.64,23.56,23.58,11500.0,23.3788,23.3788,23.2996,23.3194,11500.0
2010-08-03 15:50:00,23.58,23.67,23.58,23.59,16000.0,23.3194,23.4084,23.3194,23.3293,16000.0
2010-08-03 15:55:00,23.59,23.61,23.56,23.61,19100.0,23.3293,23.3491,23.2996,23.3491,19100.0
2010-08-04 09:30:00,23.61,23.81,23.61,23.8,4200.0,23.3491,23.5469,23.3491,23.537,4200.0
2010-08-04 09:35:00,23.79,23.87,23.78,23.86,2700.0,23.5271,23.6062,23.5172,23.5963,2700.0
2010-08-04 09:40:00,23.88,23.92,23.86,23.89,1600.0,23.6161,23.6557,23.5963,23.626,1600.0
2010-08-04 09:45:00,23.89,23.9,23.88,23.89,2100.0,23.626,23.6359,23.6161,23.626,2100.0
2010-08-04 09:50:00,23.87,23.89,23.86,23.88,1600.0,23.6062,23.626,23.5963,23.6161,1600.0
2010-08-04 09:55:00,23.89,23.95,23.89,23.95,1600.0,23.626,23.6853,23.626,23.6853,1600.0
2010-08-04 10:00:00,23.96,24.11,23.93,23.97,7800.0,23.6952,23.8436,23.6656,23.7051,7800.0
2010-08-04 10:05:00,23.95,23.99,23.9,23.9,2800.0,23.6853,23.7249,23.6359,23.6359,2800.0
2010-08-04 10:10:00,23.88,23.88,23.8,23.8,900.0,23.6161,23.6161,23.537,23.537,900.0
2010-08-04 10:15:00,23.81,23.81,23.65,23.65,1600.0,23.5469,23.5469,23.3887,23.3887,1600.0
2010-08-04 10:20:00,23.66,23.69,23.65,23.67,1500.0,23.3985,23.4282,23.3887,23.4084,1500.0
2010-08-04 10:25:00,23.71,23.77,23.71,23.77,1500.0,23.448,23.5073,23.448,23.5073,1500.0
2010-08-04 10:30:00,23.77,23.8,23.77,23.79,2200.0,23.5073,23.537,23.5073,23.5271,2200.0
2010-08-04 10:35:00,23.79,23.8,23.75,23.8,1700.0,23.5271,23.537,23.4875,23.537,1700.0
2010-08-04 10:40:00,23.81,23.92,23.81,23.92,2900.0,23.5469,23.6557,23.5469,23.6557,2900.0
2010-08-04 10:45:00,23.93,24.02,23.92,23.99,3800.0,23.6656,23.7546,23.6557,23.7249,3800.0
2010-08-04 10:50:00,23.98,23.98,23.94,23.94,1300.0,23.715,23.715,23.6754,23.6754,1300.0
2010-08-04 10:55:00,23.93,23.93,23.91,23.91,900.0,23.6656,23.6656,23.6458,23.6458,900.0
2010-08-04 11:00:00,23.91,23.91,23.9,23.91,1100.0,23.6458,23.6458,23.6359,23.6458,1100.0
2010-08-04 11:05:00,23.91,23.97,23.9,23.94,1800.0,23.6458,23.7051,23.6359,23.6754,1800.0
2010-08-04 11:10:00,23.97,23.99,23.97,23.99,2300.0,23.7051,23.7249,23.7051,23.7249,2300.0
2010-08-04 11:15:00,23.99,23.99,23.99,23.99,1500.0,23.7249,23.7249,23.7249,23.7249,1500.0
2010-08-04 11:20:00,23.99,24.03,23.99,24.03,2400.0,23.7249,23.7645,23.7249,23.7645,2400.0
2010-08-04 11:25:00,24.03,24.08,24.03,24.07,2300.0,23.7645,23.8139,23.7645,23.804,2300.0
2010-08-04 11:30:00,24.06,24.06,24.05,24.05,2500.0,23.7941,23.7941,23.7842,23.7842,2500.0
2010-08-04 11:35:00,24.06,24.09,23.98,23.98,3900.0,23.7941,23.8238,23.715,23.715,3900.0
2010-08-04 11:40:00,23.99,24.03,23.99,24.02,700.0,23.7249,23.7645,23.7249,23.7546,700.0
2010-08-04 11:45:00,24.02,24.06,24.0,24.06,1400.0,23.7546,23.7941,23.7348,23.7941,1400.0
2010-08-04 11:50:00,24.08,24.16,24.08,24.16,1900.0,23.8139,23.893,23.8139,23.893,1900.0
2010-08-04 11:55:00,24.15,24.17,24.11,24.11,2300.0,23.8831,23.9029,23.8436,23.8436,2300.0
2010-08-04 12:00:00,24.08,24.08,24.06,24.08,1000.0,23.8139,23.8139,23.7941,23.8139,1000.0
2010-08-04 12:05:00,24.09,24.11,24.08,24.11,1100.0,23.8238,23.8436,23.8139,23.8436,1100.0
2010-08-04 12:10:00,24.13,24.13,24.12,24.12,1600.0,23.8633,23.8633,23.8535,23.8535,1600.0
2010-08-04 12:15:00,24.14,24.15,24.13,24.15,1300.0,23.8732,23.8831,23.8633,23.8831,1300.0
2010-08-04 12:20:00,24.16,24.22,24.16,24.2,3700.0,23.893,23.9524,23.893,23.9326,3700.0
2010-08-04 12:25:00,24.21,24.21,24.21,24.21,100.0,23.9425,23.9425,23.9425,23.9425,100.0
2010-08-04 12:30:00,24.18,24.2,24.15,24.2,1700.0,23.9128,23.9326,23.8831,23.9326,1700.0
2010-08-04 12:35:00,24.21,24.21,24.14,24.14,2000.0,23.9425,23.9425,23.8732,23.8732,2000.0
2010-08-04 12:40:00,24.11,24.11,24.1,24.1,500.0,23.8436,23.8436,23.8337,23.8337,500.0
2010-08-04 12:45:00,24.1,24.1,24.1,24.1,0.0,23.8337,23.8337,23.8337,23.8337,0.0
2010-08-04 12:50:00,24.11,24.11,24.1,24.11,700.0,23.8436,23.8436,23.8337,23.8436,700.0
2010-08-04 12:55:00,24.13,24.15,24.13,24.15,700.0,23.8633,23.8831,23.8633,23.8831,700.0
2010-08-04 13:00:00,24.13,24.14,24.09,24.11,4300.0,23.8633,23.8732,23.8238,23.8436,4300.0
2010-08-04 13:05:00,24.12,24.12,24.08,24.08,1500.0,23.8535,23.8535,23.8139,23.8139,1500.0
2010-08-04 13:10:00,24.08,24.08,24.07,24.08,700.0,23.8139,23.8139,23.804,23.8139,700.0
2010-08-04 13:15:00,24.06,24.08,24.06,24.06,1100.0,23.7941,23.8139,23.7941,23.7941,1100.0
2010-08-04 13:20:00,24.07,24.07,24.04,24.04,1300.0,23.804,23.804,23.7743,23.7743,1300.0
2010-08-04 13:25:00,24.01,24.02,24.01,24.01,600.0,23.7447,23.7546,23.7447,23.7447,600.0
2010-08-04 13:30:00,24.01,24.04,24.01,24.04,1700.0,23.7447,23.7743,23.7447,23.7743,1700.0
2010-08-04 13:35:00,24.07,24.08,24.05,24.05,5400.0,23.804,23.8139,23.7842,23.7842,5400.0
2010-08-04 13:40:00,24.05,24.05,24.05,24.05,700.0,23.7842,23.7842,23.7842,23.7842,700.0
2010-08-04 13:45:00,24.06,24.09,24.06,24.08,3200.0,23.7941,23.8238,23.7941,23.8139,3200.0
2010-08-04 13:50:00,24.09,24.1,24.08,24.1,1100.0,23.8238,23.8337,23.8139,23.8337,1100.0
2010-08-04 13:55:00,24.08,24.09,24.06,24.07,2000.0,23.8139,23.8238,23.7941,23.804,2000.0
2010-08-04 14:00:00,24.07,24.18,24.06,24.15,5000.0,23.804,23.9128,23.7941,23.8831,5000.0
2010-08-04 14:05:00,24.15,24.21,24.15,24.21,9700.0,23.8831,23.9425,23.8831,23.9425,9700.0
2010-08-04 14:10:00,24.19,24.21,24.19,24.21,2200.0,23.9227,23.9425,23.9227,23.9425,2200.0
2010-08-04 14:15:00,24.21,24.21,24.19,24.19,700.0,23.9425,23.9425,23.9227,23.9227,700.0
2010-08-04 14:20:00,24.18,24.18,24.12,24.15,3100.0,23.9128,23.9128,23.8535,23.8831,3100.0
2010-08-04 14:25:00,24.15,24.15,24.11,24.13,1700.0,23.8831,23.8831,23.8436,23.8633,1700.0
2010-08-04 14:30:00,24.15,24.18,24.14,24.17,4100.0,23.8831,23.9128,23.8732,23.9029,4100.0
2010-08-04 14:35:00,24.18,24.2,24.17,24.17,5800.0,23.9128,23.9326,23.9029,23.9029,5800.0
2010-08-04 14:40:00,24.18,24.24,24.18,24.23,5700.0,23.9128,23.9721,23.9128,23.9622,5700.0
2010-08-04 14:45:00,24.23,24.23,24.19,24.21,2800.0,23.9622,23.9622,23.9227,23.9425,2800.0
2010-08-04 14:50:00,24.22,24.24,24.2,24.22,5500.0,23.9524,23.9721,23.9326,23.9524,5500.0
2010-08-04 14:55:00,24.23,24.28,24.22,24.28,3500.0,23.9622,24.0117,23.9524,24.0117,3500.0
2010-08-04 15:00:00,24.28,24.28,24.25,24.26,10400.0,24.0117,24.0117,23.982,23.9919,10400.0
2010-08-04 15:05:00,24.26,24.26,24.25,24.25,4700.0,23.9919,23.9919,23.982,23.982,4700.0
2010-08-04 15:10:00,24.26,24.3,24.25,24.3,7700.0,23.9919,24.0315,23.982,24.0315,7700.0
2010-08-04 15:15:00,24.3,24.34,24.3,24.33,10500.0,24.0315,24.071,24.0315,24.0611,10500.0
2010-08-04 15:20:00,24.32,24.33,24.29,24.3,8200.0,24.0512,24.0611,24.0216,24.0315,8200.0
2010-08-04 15:25:00,24.31,24.32,24.29,24.31,12700.0,24.0414,24.0512,24.0216,24.0414,12700.0
2010-08-04 15:30:00,24.3,24.31,24.29,24.29,11700.0,24.0315,24.0414,24.0216,24.0216,11700.0
2010-08-04 15:35:00,24.29,24.29,24.26,24.27,8200.0,24.0216,24.0216,23.9919,24.0018,8200.0
2010-08-04 15:40:00,24.29,24.29,24.26,24.27,8500.0,24.0216,24.0216,23.9919,24.0018,8500.0
2010-08-04 15:45:00,24.27,24.3,24.27,24.29,9600.0,24.0018,24.0315,24.0018,24.0216,9600.0
2010-08-04 15:50:00,24.3,24.3,24.28,24.3,9700.0,24.0315,24.0315,24.0117,24.0315,9700.0
2010-08-04 15:55:00,24.3,24.32,24.28,24.3,17500.0,24.0315,24.0512,24.0117,24.0315,17500.0
2010-08-05 09:30:00,24.14,24.14,24.0,24.02,2300.0,23.8732,23.8732,23.7348,23.7546,2300.0
2010-08-05 09:35:00,23.99,24.03,23.94,24.03,2700.0,23.7249,23.7645,23.6754,23.7645,2700.0
2010-08-05 09:40:00,24.07,24.09,24.07,24.07,1700.0,23.804,23.8238,23.804,23.804,1700.0
2010-08-05 09:45:00,24.09,24.1,24.05,24.08,2700.0,23.8238,23.8337,23.7842,23.8139,2700.0
2010-08-05 09:50:00,24.06,24.07,24.01,24.01,2700.0,23.7941,23.804,23.7447,23.7447,2700.0
2010-08-05 09:55:00,24.01,24.04,23.99,24.01,2700.0,23.7447,23.7743,23.7249,23.7447,2700.0
2010-08-05 10:00:00,24.0,24.02,23.98,24.02,5600.0,23.7348,23.7546,23.715,23.7546,5600.0
2010-08-05 10:05:00,24.02,24.04,23.93,23.95,4300.0,23.7546,23.7743,23.6656,23.6853,4300.0
2010-08-05 10:10:00,23.95,23.98,23.93,23.98,1900.0,23.6853,23.715,23.6656,23.715,1900.0
2010-08-05 10:15:00,23.98,23.99,23.97,23.97,2800.0,23.715,23.7249,23.7051,23.7051,2800.0
2010-08-05 10:20:00,23.95,24.01,23.95,24.0,1500.0,23.6853,23.7447,23.6853,23.7348,1500.0
2010-08-05 10:25:00,24.01,24.04,24.0,24.01,4000.0,23.7447,23.7743,23.7348,23.7447,4000.0
2010-08-05 10:30:00,24.02,24.02,23.97,23.97,1200.0,23.7546,23.7546,23.7051,23.7051,1200.0
2010-08-05 10:35:00,23.95,23.95,23.91,23.93,2800.0,23.6853,23.6853,23.6458,23.6656,2800.0
2010-08-05 10:40:00,23.96,23.96,23.93,23.93,2900.0,23.6952,23.6952,23.6656,23.6656,2900.0
2010-08-05 10:45:00,23.91,23.92,23.88,23.89,2400.0,23.6458,23.6557,23.6161,23.626,2400.0
2010-08-05 10:50:00,23.9,23.9,23.86,23.86,3100.0,23.6359,23.6359,23.5963,23.5963,3100.0
2010-08-05 10:55:00,23.85,23.85,23.76,23.78,2300.0,23.5864,23.5864,23.4974,23.5172,2300.0
2010-08-05 11:00:00,23.8,23.81,23.77,23.78,5000.0,23.537,23.5469,23.5073,23.5172,5000.0
2010-08-05 11:05:00,23.78,23.78,23.69,23.77,2600.0,23.5172,23.5172,23.4282,23.5073,2600.0
2010-08-05 11:10:00,23.77,23.81,23.75,23.81,1400.0,23.5073,23.5469,23.4875,23.5469,1400.0
2010-08-05 11:15:00,23.83,23.83,23.83,23.83,1300.0,23.5667,23.5667,23.5667,23.5667,1300.0
2010-08-05 11:20:00,23.83,23.92,23.83,23.92,13400.0,23.5667,23.6557,23.5667,23.6557,13400.0
2010-08-05 11:25:00,23.92,23.99,23.91,23.95,11600.0,23.6557,23.7249,23.6458,23.6853,11600.0
2010-08-05 11:30:00,23.96,23.98,23.96,23.98,2600.0,23.6952,23.715,23.6952,23.715,2600.0
2010-08-05 11:35:00,23.97,23.97,23.93,23.97,4400.0,23.7051,23.7051,23.6656,23.7051,4400.0
2010-08-05 11:40:00,23.97,24.01,23.97,24.01,42800.0,23.7051,23.7447,23.7051,23.7447,42800.0
2010-08-05 11:45:00,24.01,24.12,24.0,24.12,45700.0,23.7447,23.8535,23.7348,23.8535,45700.0
2010-08-05 11:50:00,24.12,24.17,24.11,24.17,8200.0,23.8535,23.9029,23.8436,23.9029,8200.0
2010-08-05 11:55:00,24.16,24.23,24.16,24.17,41300.0,23.893,23.9622,23.893,23.9029,41300.0
2010-08-05 12:00:00,24.21,24.28,24.21,24.26,5500.0,23.9425,24.0117,23.9425,23.9919,5500.0
2010-08-05 12:05:00,24.3,24.3,24.2,24.21,9200.0,24.0315,24.0315,23.9326,23.9425,9200.0
2010-08-05 12:10:00,24.21,24.21,24.14,24.15,11400.0,23.9425,23.9425,23.8732,23.8831,11400.0
2010-08-05 12:15:00,24.15,24.17,24.14,24.15,2700.0,23.8831,23.9029,23.8732,23.8831,2700.0
2010-08-05 12:20:00,24.15,24.15,24.14,24.14,800.0,23.8831,23.8831,23.8732,23.8732,800.0
2010-08-05 12:25:00,24.14,24.14,24.12,24.12,600.0,23.8732,23.8732,23.8535,23.8535,600.0
2010-08-05 12:30:00,24.12,24.12,24.07,24.09,1300.0,23.8535,23.8535,23.804,23.8238,1300.0
2010-08-05 12:35:00,24.09,24.12,24.09,24.11,1400.0,23.8238,23.8535,23.8238,23.8436,1400.0
2010-08-05 12:40:00,24.1,24.1,24.08,24.08,600.0,23.8337,23.8337,23.8139,23.8139,600.0
2010-08-05 12:45:00,24.11,24.12,24.11,24.12,600.0,23.8436,23.8535,23.8436,23.8535,600.0
2010-08-05 12:50:00,24.11,24.11,24.08,24.09,900.0,23.8436,23.8436,23.8139,23.8238,900.0
2010-08-05 12:55:00,24.09,24.09,24.09,24.09,100.0,23.8238,23.8238,23.8238,23.8238,100.0
2010-08-05 13:00:00,24.09,24.09,23.99,24.0,5800.0,23.8238,23.8238,23.7249,23.7348,5800.0
2010-08-05 13:05:00,24.0,24.0,23.89,23.9,10900.0,23.7348,23.7348,23.626,23.6359,10900.0
2010-08-05 13:10:00,23.89,24.02,23.81,24.01,25100.0,23.626,23.7546,23.5469,23.7447,25100.0
2010-08-05 13:15:00,24.01,24.08,24.01,24.08,4500.0,23.7447,23.8139,23.7447,23.8139,4500.0
2010-08-05 13:20:00,24.07,24.13,24.04,24.12,6400.0,23.804,23.8633,23.7743,23.8535,6400.0
2010-08-05 13:25:00,24.13,24.15,24.06,24.15,12900.0,23.8633,23.8831,23.7941,23.8831,12900.0
2010-08-05 13:30:00,24.14,24.14,24.04,24.1,7400.0,23.8732,23.8732,23.7743,23.8337,7400.0
2010-08-05 13:35:00,24.11,24.16,24.11,24.16,700.0,23.8436,23.893,23.8436,23.893,700.0
2010-08-05 13:40:00,24.16,24.2,24.16,24.19,2900.0,23.893,23.9326,23.893,23.9227,2900.0
2010-08-05 13:45:00,24.19,24.2,24.19,24.19,1900.0,23.9227,23.9326,23.9227,23.9227,1900.0
2010-08-05 13:50:00,24.19,24.19,24.15,24.16,2700.0,23.9227,23.9227,23.8831,23.893,2700.0
2010-08-05 13:55:00,24.19,24.2,24.17,24.17,2900.0,23.9227,23.9326,23.9029,23.9029,2900.0
2010-08-05 14:00:00,24.18,24.18,24.17,24.17,800.0,23.9128,23.9128,23.9029,23.9029,800.0
2010-08-05 14:05:00,24.16,24.18,24.16,24.18,1500.0,23.893,23.9128,23.893,23.9128,1500.0
2010-08-05 14:10:00,24.18,24.19,24.18,24.18,800.0,23.9128,23.9227,23.9128,23.9128,800.0
2010-08-05 14:15:00,24.18,24.19,24.18,24.18,1700.0,23.9128,23.9227,23.9128,23.9128,1700.0
2010-08-05 14:20:00,24.18,24.2,24.18,24.19,2500.0,23.9128,23.9326,23.9128,23.9227,2500.0
2010-08-05 14:25:00,24.18,24.18,24.16,24.17,1300.0,23.9128,23.9128,23.893,23.9029,1300.0
2010-08-05 14:30:00,24.17,24.17,24.15,24.15,1300.0,23.9029,23.9029,23.8831,23.8831,1300.0
2010-08-05 14:35:00,24.16,24.17,24.16,24.17,2100.0,23.893,23.9029,23.893,23.9029,2100.0
2010-08-05 14:40:00,24.16,24.18,24.16,24.18,1900.0,23.893,23.9128,23.893,23.9128,1900.0
2010-08-05 14:45:00,24.18,24.2,24.18,24.2,2500.0,23.9128,23.9326,23.9128,23.9326,2500.0
2010-08-05 14:50:00,24.19,24.2,24.17,24.19,2100.0,23.9227,23.9326,23.9029,23.9227,2100.0
2010-08-05 14:55:00,24.19,24.19,24.17,24.17,3400.0,23.9227,23.9227,23.9029,23.9029,3400.0
2010-08-05 15:00:00,24.18,24.18,24.17,24.17,1700.0,23.9128,23.9128,23.9029,23.9029,1700.0
2010-08-05 15:05:00,24.17,24.31,24.17,24.3,25200.0,23.9029,24.0414,23.9029,24.0315,25200.0
2010-08-05 15:10:00,24.31,24.36,24.27,24.35,47300.0,24.0414,24.0908,24.0018,24.0809,47300.0
2010-08-05 15:15:00,24.34,24.4,24.34,24.39,12400.0,24.071,24.1304,24.071,24.1205,12400.0
2010-08-05 15:20:00,24.38,24.53,24.38,24.49,73000.0,24.1106,24.2589,24.1106,24.2194,73000.0
2010-08-05 15:25:00,24.49,24.49,24.37,24.38,19500.0,24.2194,24.2194,24.1007,24.1106,19500.0
2010-08-05 15:30:00,24.38,24.45,24.34,24.4,69600.0,24.1106,24.1798,24.071,24.1304,69600.0
2010-08-05 15:35:00,24.38,24.4,24.38,24.4,8800.0,24.1106,24.1304,24.1106,24.1304,8800.0
2010-08-05 15:40:00,24.4,24.52,24.38,24.43,62100.0,24.1304,24.249,24.1106,24.16,62100.0
2010-08-05 15:45:00,24.44,24.44,24.32,24.33,7300.0,24.1699,24.1699,24.0512,24.0611,7300.0
2010-08-05 15:50:00,24.34,24.34,24.28,24.33,7100.0,24.071,24.071,24.0117,24.0611,7100.0
2010-08-05 15:55:00,24.32,24.33,24.3,24.32,10800.0,24.0512,24.0611,24.0315,24.0512,10800.0
2010-08-06 09:30:00,23.95,24.07,23.92,24.07,4000.0,23.6853,23.804,23.6557,23.804,4000.0
2010-08-06 09:35:00,24.09,24.11,24.05,24.05,800.0,23.8238,23.8436,23.7842,23.7842,800.0
2010-08-06 09:40:00,24.12,24.27,24.12,24.27,1300.0,23.8535,24.0018,23.8535,24.0018,1300.0
2010-08-06 09:45:00,24.27,24.32,24.26,24.26,1100.0,24.0018,24.0512,23.9919,23.9919,1100.0
2010-08-06 09:50:00,24.27,24.27,24.25,24.25,1100.0,24.0018,24.0018,23.982,23.982,1100.0
2010-08-06 09:55:00,24.25,24.37,24.25,24.33,900.0,23.982,24.1007,23.982,24.0611,900.0
2010-08-06 10:00:00,24.35,24.38,24.26,24.26,2500.0,24.0809,24.1106,23.9919,23.9919,2500.0
2010-08-06 10:05:00,24.25,24.26,24.19,24.19,1200.0,23.982,23.9919,23.9227,23.9227,1200.0
2010-08-06 10:10:00,24.19,24.19,24.18,24.19,1300.0,23.9227,23.9227,23.9128,23.9227,1300.0
2010-08-06 10:15:00,24.19,24.22,24.17,24.2,1500.0,23.9227,23.9524,23.9029,23.9326,1500.0
2010-08-06 10:20:00,24.17,24.17,24.11,24.11,1100.0,23.9029,23.9029,23.8436,23.8436,1100.0
2010-08-06 10:25:00,24.15,24.16,24.14,24.16,1700.0,23.8831,23.893,23.8732,23.893,1700.0
2010-08-06 10:30:00,24.15,24.19,24.15,24.19,1600.0,23.8831,23.9227,23.8831,23.9227,1600.0
2010-08-06 10:35:00,24.21,24.21,24.08,24.08,6000.0,23.9425,23.9425,23.8139,23.8139,6000.0
2010-08-06 10:40:00,24.06,24.09,24.03,24.03,6800.0,23.7941,23.8238,23.7645,23.7645,6800.0
2010-08-06 10:45:00,23.99,24.02,23.9,23.96,7900.0,23.7249,23.7546,23.6359,23.6952,7900.0
2010-08-06 10:50:00,23.95,24.0,23.88,23.99,6400.0,23.6853,23.7348,23.6161,23.7249,6400.0
2010-08-06 10:55:00,23.97,24.01,23.9,23.93,8300.0,23.7051,23.7447,23.6359,23.6656,8300.0
2010-08-06 11:00:00,23.9,23.97,23.9,23.97,3900.0,23.6359,23.7051,23.6359,23.7051,3900.0
2010-08-06 11:05:00,23.91,23.97,23.91,23.96,2000.0,23.6458,23.7051,23.6458,23.6952,2000.0
2010-08-06 11:10:00,23.96,24.01,23.96,23.99,3300.0,23.6952,23.7447,23.6952,23.7249,3300.0
2010-08-06 11:15:00,24.0,24.06,24.0,24.03,1000.0,23.7348,23.7941,23.7348,23.7645,1000.0
2010-08-06 11:20:00,24.02,24.07,24.02,24.04,1200.0,23.7546,23.804,23.7546,23.7743,1200.0
2010-08-06 11:25:00,24.04,24.04,23.99,23.99,700.0,23.7743,23.7743,23.7249,23.7249,700.0
2010-08-06 11:30:00,23.98,23.98,23.98,23.98,500.0,23.715,23.715,23.715,23.715,500.0
2010-08-06 11:35:00,23.96,24.05,23.96,24.05,1500.0,23.6952,23.7842,23.6952,23.7842,1500.0
2010-08-06 11:40:00,24.03,24.05,24.02,24.03,1000.0,23.7645,23.7842,23.7546,23.7645,1000.0
2010-08-06 11:45:00,24.02,24.12,24.02,24.1,1500.0,23.7546,23.8535,23.7546,23.8337,1500.0
2010-08-06 11:50:00,24.11,24.13,24.11,24.13,1300.0,23.8436,23.8633,23.8436,23.8633,1300.0
2010-08-06 11:55:00,24.11,24.11,24.03,24.04,2600.0,23.8436,23.8436,23.7645,23.7743,2600.0
2010-08-06 12:00:00,24.03,24.04,23.99,24.0,2100.0,23.7645,23.7743,23.7249,23.7348,2100.0
2010-08-06 12:05:00,24.02,24.04,24.02,24.03,1200.0,23.7546,23.7743,23.7546,23.7645,1200.0
2010-08-06 12:10:00,24.03,24.03,23.97,24.01,2600.0,23.7645,23.7645,23.7051,23.7447,2600.0
2010-08-06 12:15:00,24.02,24.05,24.02,24.05,1600.0,23.7546,23.7842,23.7546,23.7842,1600.0
2010-08-06 12:20:00,24.03,24.03,24.0,24.02,2400.0,23.7645,23.7645,23.7348,23.7546,2400.0
2010-08-06 12:25:00,24.01,24.01,23.96,24.0,2900.0,23.7447,23.7447,23.6952,23.7348,2900.0
2010-08-06 12:30:00,24.0,24.03,24.0,24.02,600.0,23.7348,23.7645,23.7348,23.7546,600.0
2010-08-06 12:35:00,24.02,24.04,24.02,24.04,500.0,23.7546,23.7743,23.7546,23.7743,500.0
2010-08-06 12:40:00,24.07,24.08,24.07,24.08,700.0,23.804,23.8139,23.804,23.8139,700.0
2010-08-06 12:45:00,24.08,24.08,24.08,24.08,400.0,23.8139,23.8139,23.8139,23.8139,400.0
2010-08-06 12:50:00,24.08,24.08,24.06,24.07,1000.0,23.8139,23.8139,23.7941,23.804,1000.0
2010-08-06 12:55:00,24.07,24.07,24.05,24.05,500.0,23.804,23.804,23.7842,23.7842,500.0
2010-08-06 13:00:00,24.05,24.07,24.03,24.04,1400.0,23.7842,23.804,23.7645,23.7743,1400.0
2010-08-06 13:05:00,24.05,24.05,23.99,23.99,1800.0,23.7842,23.7842,23.7249,23.7249,1800.0
2010-08-06 13:10:00,23.97,23.98,23.96,23.96,1700.0,23.7051,23.715,23.6952,23.6952,1700.0
2010-08-06 13:15:00,23.95,23.95,23.95,23.95,200.0,23.6853,23.6853,23.6853,23.6853,200.0
2010-08-06 13:20:00,23.97,24.0,23.97,24.0,1100.0,23.7051,23.7348,23.7051,23.7348,1100.0
2010-08-06 13:25:00,24.04,24.04,24.01,24.01,1600.0,23.7743,23.7743,23.7447,23.7447,1600.0
2010-08-06 13:30:00,24.03,24.03,24.0,24.03,3000.0,23.7645,23.7645,23.7348,23.7645,3000.0
2010-08-06 13:35:00,24.01,24.02,24.0,24.01,2000.0,23.7447,23.7546,23.7348,23.7447,2000.0
2010-08-06 13:40:00,24.01,24.04,24.01,24.04,1000.0,23.7447,23.7743,23.7447,23.7743,1000.0
2010-08-06 13:45:00,24.04,24.04,24.03,24.04,1100.0,23.7743,23.7743,23.7645,23.7743,1100.0
2010-08-06 13:50:00,24.03,24.03,24.01,24.02,1600.0,23.7645,23.7645,23.7447,23.7546,1600.0
2010-08-06 13:55:00,24.03,24.04,24.03,24.04,700.0,23.7645,23.7743,23.7645,23.7743,700.0
2010-08-06 14:00:00,24.03,24.03,24.0,24.02,800.0,23.7645,23.7645,23.7348,23.7546,800.0
2010-08-06 14:05:00,24.03,24.03,24.03,24.03,100.0,23.7645,23.7645,23.7645,23.7645,100.0
2010-08-06 14:10:00,24.03,24.04,24.03,24.03,2000.0,23.7645,23.7743,23.7645,23.7645,2000.0
2010-08-06 14:15:00,24.03,24.03,23.97,24.0,5400.0,23.7645,23.7645,23.7051,23.7348,5400.0
2010-08-06 14:20:00,24.02,24.03,24.02,24.02,1700.0,23.7546,23.7645,23.7546,23.7546,1700.0
2010-08-06 14:25:00,24.04,24.05,24.03,24.03,1000.0,23.7743,23.7842,23.7645,23.7645,1000.0
2010-08-06 14:30:00,24.04,24.06,24.04,24.06,2100.0,23.7743,23.7941,23.7743,23.7941,2100.0
2010-08-06 14:35:00,24.03,24.03,24.01,24.01,800.0,23.7645,23.7645,23.7447,23.7447,800.0
2010-08-06 14:40:00,24.03,24.05,24.03,24.05,1600.0,23.7645,23.7842,23.7645,23.7842,1600.0
2010-08-06 14:45:00,24.05,24.14,24.05,24.14,2300.0,23.7842,23.8732,23.7842,23.8732,2300.0
2010-08-06 14:50:00,24.12,24.21,24.12,24.21,3100.0,23.8535,23.9425,23.8535,23.9425,3100.0
2010-08-06 14:55:00,24.19,24.24,24.16,24.16,2600.0,23.9227,23.9721,23.893,23.893,2600.0
2010-08-06 15:00:00,24.19,24.24,24.19,24.19,2800.0,23.9227,23.9721,23.9227,23.9227,2800.0
2010-08-06 15:05:00,24.19,24.19,24.13,24.16,1800.0,23.9227,23.9227,23.8633,23.893,1800.0
2010-08-06 15:10:00,24.18,24.2,24.11,24.11,2600.0,23.9128,23.9326,23.8436,23.8436,2600.0
2010-08-06 15:15:00,24.11,24.16,24.11,24.15,2600.0,23.8436,23.893,23.8436,23.8831,2600.0
2010-08-06 15:20:00,24.15,24.18,24.14,24.15,2000.0,23.8831,23.9128,23.8732,23.8831,2000.0
2010-08-06 15:25:00,24.15,24.24,24.15,24.2,3100.0,23.8831,23.9721,23.8831,23.9326,3100.0
2010-08-06 15:30:00,24.23,24.26,24.19,24.26,4000.0,23.9622,23.9919,23.9227,23.9919,4000.0
2010-08-06 15:35:00,24.26,24.33,24.24,24.25,4100.0,23.9919,24.0611,23.9721,23.982,4100.0
2010-08-06 15:40:00,24.25,24.32,24.22,24.32,3500.0,23.982,24.0512,23.9524,24.0512,3500.0
2010-08-06 15:45:00,24.3,24.3,24.24,24.3,11100.0,24.0315,24.0315,23.9721,24.0315,11100.0
2010-08-06 15:50:00,24.3,24.31,24.25,24.27,5900.0,24.0315,24.0414,23.982,24.0018,5900.0
2010-08-06 15:55:00,24.26,24.3,24.26,24.28,8000.0,23.9919,24.0315,23.9919,24.0117,8000.0
2010-08-09 09:30:00,24.6,24.6,24.2,24.53,7400.0,24.3282,24.3282,23.9326,24.2589,7400.0
2010-08-09 09:35:00,24.46,24.46,24.42,24.42,600.0,24.1897,24.1897,24.1501,24.1501,600.0
2010-08-09 09:40:00,24.42,24.44,24.41,24.44,900.0,24.1501,24.1699,24.1403,24.1699,900.0
2010-08-09 09:45:00,24.41,24.52,24.39,24.45,3000.0,24.1403,24.249,24.1205,24.1798,3000.0
2010-08-09 09:50:00,24.46,24.47,24.42,24.42,900.0,24.1897,24.1996,24.1501,24.1501,900.0
2010-08-09 09:55:00,24.42,24.42,24.41,24.41,500.0,24.1501,24.1501,24.1403,24.1403,500.0
2010-08-09 10:00:00,24.41,24.48,24.41,24.45,2600.0,24.1403,24.2095,24.1403,24.1798,2600.0
2010-08-09 10:05:00,24.47,24.59,24.47,24.55,3500.0,24.1996,24.3183,24.1996,24.2787,3500.0
2010-08-09 10:10:00,24.57,24.57,24.5,24.53,2600.0,24.2985,24.2985,24.2293,24.2589,2600.0
2010-08-09 10:15:00,24.53,24.54,24.52,24.53,3400.0,24.2589,24.2688,24.249,24.2589,3400.0
2010-08-09 10:20:00,24.52,24.53,24.48,24.53,3600.0,24.249,24.2589,24.2095,24.2589,3600.0
2010-08-09 10:25:00,24.51,24.51,24.45,24.45,1200.0,24.2391,24.2391,24.1798,24.1798,1200.0
2010-08-09 10:30:00,24.47,24.52,24.47,24.52,1200.0,24.1996,24.249,24.1996,24.249,1200.0
2010-08-09 10:35:00,24.52,24.55,24.47,24.48,2600.0,24.249,24.2787,24.1996,24.2095,2600.0
2010-08-09 10:40:00,24.49,24.51,24.48,24.5,2100.0,24.2194,24.2391,24.2095,24.2293,2100.0
2010-08-09 10:45:00,24.49,24.56,24.49,24.55,2100.0,24.2194,24.2886,24.2194,24.2787,2100.0
2010-08-09 10:50:00,24.55,24.55,24.52,24.53,2300.0,24.2787,24.2787,24.249,24.2589,2300.0
2010-08-09 10:55:00,24.53,24.56,24.52,24.55,2600.0,24.2589,24.2886,24.249,24.2787,2600.0
2010-08-09 11:00:00,24.56,24.56,24.53,24.53,1300.0,24.2886,24.2886,24.2589,24.2589,1300.0
2010-08-09 11:05:00,24.53,24.53,24.51,24.51,1200.0,24.2589,24.2589,24.2391,24.2391,1200.0
2010-08-09 11:10:00,24.54,24.57,24.53,24.57,1800.0,24.2688,24.2985,24.2589,24.2985,1800.0
2010-08-09 11:15:00,24.58,24.6,24.57,24.57,3900.0,24.3084,24.3282,24.2985,24.2985,3900.0
2010-08-09 11:20:00,24.58,24.58,24.57,24.57,500.0,24.3084,24.3084,24.2985,24.2985,500.0
2010-08-09 11:25:00,24.58,24.58,24.57,24.57,2300.0,24.3084,24.3084,24.2985,24.2985,2300.0
2010-08-09 11:30:00,24.53,24.61,24.53,24.59,2000.0,24.2589,24.338,24.2589,24.3183,2000.0
2010-08-09 11:35:00,24.58,24.58,24.56,24.57,1800.0,24.3084,24.3084,24.2886,24.2985,1800.0
2010-08-09 11:40:00,24.59,24.59,24.53,24.54,3800.0,24.3183,24.3183,24.2589,24.2688,3800.0
2010-08-09 11:45:00,24.55,24.57,24.55,24.57,900.0,24.2787,24.2985,24.2787,24.2985,900.0
2010-08-09 11:50:00,24.59,24.63,24.59,24.61,2600.0,24.3183,24.3578,24.3183,24.338,2600.0
2010-08-09 11:55:00,24.63,24.63,24.6,24.6,400.0,24.3578,24.3578,24.3282,24.3282,400.0
2010-08-09 12:00:00,24.6,24.61,24.6,24.6,1100.0,24.3282,24.338,24.3282,24.3282,1100.0
2010-08-09 12:05:00,24.6,24.62,24.6,24.61,3200.0,24.3282,24.3479,24.3282,24.338,3200.0
2010-08-09 12:10:00,24.63,24.64,24.62,24.63,1200.0,24.3578,24.3677,24.3479,24.3578,1200.0
2010-08-09 12:15:00,24.63,24.64,24.61,24.61,1900.0,24.3578,24.3677,24.338,24.338,1900.0
2010-08-09 12:20:00,24.61,24.61,24.59,24.59,2300.0,24.338,24.338,24.3183,24.3183,2300.0
2010-08-09 12:25:00,24.57,24.57,24.53,24.55,2500.0,24.2985,24.2985,24.2589,24.2787,2500.0
2010-08-09 12:30:00,24.54,24.54,24.52,24.53,600.0,24.2688,24.2688,24.249,24.2589,600.0
2010-08-09 12:35:00,24.54,24.55,24.53,24.54,900.0,24.2688,24.2787,24.2589,24.2688,900.0
2010-08-09 12:40:00,24.54,24.55,24.54,24.54,1300.0,24.2688,24.2787,24.2688,24.2688,1300.0
2010-08-09 12:45:00,24.56,24.57,24.55,24.56,1100.0,24.2886,24.2985,24.2787,24.2886,1100.0
2010-08-09 12:50:00,24.57,24.57,24.55,24.55,400.0,24.2985,24.2985,24.2787,24.2787,400.0
2010-08-09 12:55:00,24.56,24.56,24.56,24.56,300.0,24.2886,24.2886,24.2886,24.2886,300.0
2010-08-09 13:00:00,24.56,24.56,24.53,24.55,1500.0,24.2886,24.2886,24.2589,24.2787,1500.0
2010-08-09 13:05:00,24.55,24.56,24.55,24.55,600.0,24.2787,24.2886,24.2787,24.2787,600.0
2010-08-09 13:10:00,24.54,24.61,24.54,24.6,2700.0,24.2688,24.338,24.2688,24.3282,2700.0
2010-08-09 13:15:00,24.61,24.7,24.6,24.69,9700.0,24.338,24.427,24.3282,24.4172,9700.0
2010-08-09 13:20:00,24.69,24.71,24.67,24.68,4000.0,24.4172,24.4369,24.3974,24.4073,4000.0
2010-08-09 13:25:00,24.67,24.67,24.67,24.67,100.0,24.3974,24.3974,24.3974,24.3974,100.0
2010-08-09 13:30:00,24.67,24.68,24.66,24.68,4000.0,24.3974,24.4073,24.3875,24.4073,4000.0
2010-08-09 13:35:00,24.66,24.68,24.66,24.68,1800.0,24.3875,24.4073,24.3875,24.4073,1800.0
2010-08-09 13:40:00,24.67,24.68,24.67,24.68,1000.0,24.3974,24.4073,24.3974,24.4073,1000.0
2010-08-09 13:45:00,24.68,24.73,24.67,24.67,3300.0,24.4073,24.4567,24.3974,24.3974,3300.0
2010-08-09 13:50:00,24.7,24.74,24.69,24.73,1300.0,24.427,24.4666,24.4172,24.4567,1300.0
2010-08-09 13:55:00,24.73,24.76,24.73,24.75,6300.0,24.4567,24.4864,24.4567,24.4765,6300.0
2010-08-09 14:00:00,24.75,24.75,24.72,24.75,2200.0,24.4765,24.4765,24.4468,24.4765,2200.0
2010-08-09 14:05:00,24.75,24.78,24.75,24.78,1700.0,24.4765,24.5062,24.4765,24.5062,1700.0
2010-08-09 14:10:00,24.76,24.79,24.75,24.78,3000.0,24.4864,24.5161,24.4765,24.5062,3000.0
2010-08-09 14:15:00,24.78,24.79,24.76,24.78,5000.0,24.5062,24.5161,24.4864,24.5062,5000.0
2010-08-09 14:20:00,24.77,24.79,24.77,24.79,2500.0,24.4963,24.5161,24.4963,24.5161,2500.0
2010-08-09 14:25:00,24.78,24.78,24.78,24.78,400.0,24.5062,24.5062,24.5062,24.5062,400.0
2010-08-09 14:30:00,24.78,24.85,24.78,24.83,4800.0,24.5062,24.5754,24.5062,24.5556,4800.0
2010-08-09 14:35:00,24.85,24.85,24.8,24.84,3500.0,24.5754,24.5754,24.5259,24.5655,3500.0
2010-08-09 14:40:00,24.85,24.92,24.85,24.92,2100.0,24.5754,24.6446,24.5754,24.6446,2100.0
2010-08-09 14:45:00,24.91,24.94,24.88,24.89,3500.0,24.6347,24.6644,24.6051,24.6149,3500.0
2010-08-09 14:50:00,24.9,24.9,24.85,24.85,7400.0,24.6248,24.6248,24.5754,24.5754,7400.0
2010-08-09 14:55:00,24.86,24.91,24.85,24.91,3100.0,24.5853,24.6347,24.5754,24.6347,3100.0
2010-08-09 15:00:00,24.9,24.9,24.87,24.87,1900.0,24.6248,24.6248,24.5952,24.5952,1900.0
2010-08-09 15:05:00,24.87,24.87,24.83,24.83,6600.0,24.5952,24.5952,24.5556,24.5556,6600.0
2010-08-09 15:10:00,24.82,24.83,24.75,24.75,13200.0,24.5457,24.5556,24.4765,24.4765,13200.0
2010-08-09 15:15:00,24.74,24.75,24.7,24.75,6600.0,24.4666,24.4765,24.427,24.4765,6600.0
2010-08-09 15:20:00,24.76,24.79,24.76,24.76,5000.0,24.4864,24.5161,24.4864,24.4864,5000.0
2010-08-09 15:25:00,24.73,24.84,24.73,24.83,6000.0,24.4567,24.5655,24.4567,24.5556,6000.0
2010-08-09 15:30:00,24.83,24.86,24.8,24.85,9300.0,24.5556,24.5853,24.5259,24.5754,9300.0
2010-08-09 15:35:00,24.83,24.83,24.79,24.8,11000.0,24.5556,24.5556,24.5161,24.5259,11000.0
2010-08-09 15:40:00,24.79,24.83,24.77,24.81,16300.0,24.5161,24.5556,24.4963,24.5358,16300.0
2010-08-09 15:45:00,24.81,24.82,24.77,24.77,5800.0,24.5358,24.5457,24.4963,24.4963,5800.0
2010-08-09 15:50:00,24.77,24.79,24.74,24.76,8600.0,24.4963,24.5161,24.4666,24.4864,8600.0
2010-08-09 15:55:00,24.77,24.84,24.76,24.83,24100.0,24.4963,24.5655,24.4864,24.5556,24100.0
2010-08-10 09:30:00,24.55,24.55,24.47,24.54,1800.0,24.2787,24.2787,24.1996,24.2688,1800.0
2010-08-10 09:35:00,24.59,24.67,24.48,24.48,3600.0,24.3183,24.3974,24.2095,24.2095,3600.0
2010-08-10 09:40:00,24.48,24.48,24.32,24.37,2600.0,24.2095,24.2095,24.0512,24.1007,2600.0
2010-08-10 09:45:00,24.28,24.37,24.28,24.37,1100.0,24.0117,24.1007,24.0117,24.1007,1100.0
2010-08-10 09:50:00,24.33,24.4,24.27,24.32,1400.0,24.0611,24.1304,24.0018,24.0512,1400.0
2010-08-10 09:55:00,24.34,24.4,24.33,24.38,1600.0,24.071,24.1304,24.0611,24.1106,1600.0
2010-08-10 10:00:00,24.35,24.45,24.31,24.36,6100.0,24.0809,24.1798,24.0414,24.0908,6100.0
2010-08-10 10:05:00,24.36,24.36,24.31,24.35,2400.0,24.0908,24.0908,24.0414,24.0809,2400.0
2010-08-10 10:10:00,24.33,24.47,24.33,24.47,2200.0,24.0611,24.1996,24.0611,24.1996,2200.0
2010-08-10 10:15:00,24.49,24.59,24.48,24.56,4300.0,24.2194,24.3183,24.2095,24.2886,4300.0
2010-08-10 10:20:00,24.56,24.63,24.56,24.58,3100.0,24.2886,24.3578,24.2886,24.3084,3100.0
2010-08-10 10:25:00,24.58,24.58,24.57,24.58,500.0,24.3084,24.3084,24.2985,24.3084,500.0
2010-08-10 10:30:00,24.55,24.57,24.5,24.5,1200.0,24.2787,24.2985,24.2293,24.2293,1200.0
2010-08-10 10:35:00,24.5,24.51,24.45,24.47,3900.0,24.2293,24.2391,24.1798,24.1996,3900.0
2010-08-10 10:40:00,24.49,24.53,24.49,24.52,2200.0,24.2194,24.2589,24.2194,24.249,2200.0
2010-08-10 10:45:00,24.49,24.5,24.48,24.48,1100.0,24.2194,24.2293,24.2095,24.2095,1100.0
2010-08-10 10:50:00,24.48,24.48,24.45,24.45,2000.0,24.2095,24.2095,24.1798,24.1798,2000.0
2010-08-10 10:55:00,24.42,24.43,24.41,24.41,500.0,24.1501,24.16,24.1403,24.1403,500.0
2010-08-10 11:00:00,24.41,24.42,24.4,24.42,1000.0,24.1403,24.1501,24.1304,24.1501,1000.0
2010-08-10 11:05:00,24.44,24.44,24.42,24.42,500.0,24.1699,24.1699,24.1501,24.1501,500.0
2010-08-10 11:10:00,24.43,24.48,24.42,24.47,3200.0,24.16,24.2095,24.1501,24.1996,3200.0
2010-08-10 11:15:00,24.51,24.55,24.51,24.51,2100.0,24.2391,24.2787,24.2391,24.2391,2100.0
2010-08-10 11:20:00,24.51,24.53,24.49,24.49,1600.0,24.2391,24.2589,24.2194,24.2194,1600.0
2010-08-10 11:25:00,24.47,24.48,24.45,24.48,2000.0,24.1996,24.2095,24.1798,24.2095,2000.0
2010-08-10 11:30:00,24.48,24.49,24.47,24.47,1100.0,24.2095,24.2194,24.1996,24.1996,1100.0
2010-08-10 11:35:00,24.47,24.51,24.47,24.51,2000.0,24.1996,24.2391,24.1996,24.2391,2000.0
2010-08-10 11:40:00,24.51,24.51,24.47,24.47,3700.0,24.2391,24.2391,24.1996,24.1996,3700.0
2010-08-10 11:45:00,24.47,24.47,24.46,24.47,4300.0,24.1996,24.1996,24.1897,24.1996,4300.0
2010-08-10 11:50:00,24.47,24.47,24.46,24.46,1500.0,24.1996,24.1996,24.1897,24.1897,1500.0
2010-08-10 11:55:00,24.47,24.47,24.47,24.47,500.0,24.1996,24.1996,24.1996,24.1996,500.0
2010-08-10 12:00:00,24.46,24.47,24.4,24.41,6000.0,24.1897,24.1996,24.1304,24.1403,6000.0
2010-08-10 12:05:00,24.41,24.42,24.41,24.41,2800.0,24.1403,24.1501,24.1403,24.1403,2800.0
2010-08-10 12:10:00,24.42,24.42,24.41,24.41,800.0,24.1501,24.1501,24.1403,24.1403,800.0
2010-08-10 12:15:00,24.42,24.46,24.41,24.44,4800.0,24.1501,24.1897,24.1403,24.1699,4800.0
2010-08-10 12:20:00,24.44,24.45,24.44,24.45,400.0,24.1699,24.1798,24.1699,24.1798,400.0
2010-08-10 12:25:00,24.45,24.5,24.45,24.5,7000.0,24.1798,24.2293,24.1798,24.2293,7000.0
2010-08-10 12:30:00,24.49,24.5,24.48,24.49,4200.0,24.2194,24.2293,24.2095,24.2194,4200.0
2010-08-10 12:35:00,24.49,24.49,24.48,24.48,2200.0,24.2194,24.2194,24.2095,24.2095,2200.0
2010-08-10 12:40:00,24.48,24.5,24.48,24.5,3600.0,24.2095,24.2293,24.2095,24.2293,3600.0
2010-08-10 12:45:00,24.5,24.5,24.5,24.5,0.0,24.2293,24.2293,24.2293,24.2293,0.0
2010-08-10 12:50:00,24.5,24.5,24.43,24.43,4200.0,24.2293,24.2293,24.16,24.16,4200.0
2010-08-10 12:55:00,24.43,24.43,24.42,24.42,700.0,24.16,24.16,24.1501,24.1501,700.0
2010-08-10 13:00:00,24.42,24.42,24.4,24.4,800.0,24.1501,24.1501,24.1304,24.1304,800.0
2010-08-10 13:05:00,24.4,24.4,24.39,24.39,700.0,24.1304,24.1304,24.1205,24.1205,700.0
2010-08-10 13:10:00,24.39,24.39,24.36,24.37,1000.0,24.1205,24.1205,24.0908,24.1007,1000.0
2010-08-10 13:15:00,24.36,24.38,24.31,24.31,5500.0,24.0908,24.1106,24.0414,24.0414,5500.0
2010-08-10 13:20:00,24.3,24.31,24.2,24.22,4100.0,24.0315,24.0414,23.9326,23.9524,4100.0
2010-08-10 13:25:00,24.22,24.22,24.18,24.18,2000.0,23.9524,23.9524,23.9128,23.9128,2000.0
2010-08-10 13:30:00,24.17,24.25,24.16,24.23,16500.0,23.9029,23.982,23.893,23.9622,16500.0
2010-08-10 13:35:00,24.26,24.3,24.26,24.27,1500.0,23.9919,24.0315,23.9919,24.0018,1500.0
2010-08-10 13:40:00,24.27,24.32,24.27,24.3,1400.0,24.0018,24.0512,24.0018,24.0315,1400.0
2010-08-10 13:45:00,24.3,24.3,24.28,24.3,5400.0,24.0315,24.0315,24.0117,24.0315,5400.0
2010-08-10 13:50:00,24.3,24.3,24.27,24.27,600.0,24.0315,24.0315,24.0018,24.0018,600.0
2010-08-10 13:55:00,24.27,24.35,24.27,24.31,7900.0,24.0018,24.0809,24.0018,24.0414,7900.0
2010-08-10 14:00:00,24.34,24.4,24.32,24.4,3700.0,24.071,24.1304,24.0512,24.1304,3700.0
2010-08-10 14:05:00,24.4,24.41,24.34,24.36,3100.0,24.1304,24.1403,24.071,24.0908,3100.0
2010-08-10 14:10:00,24.35,24.35,24.31,24.34,2100.0,24.0809,24.0809,24.0414,24.071,2100.0
2010-08-10 14:15:00,24.35,24.47,24.33,24.39,9100.0,24.0809,24.1996,24.0611,24.1205,9100.0
2010-08-10 14:20:00,24.39,24.44,24.36,24.36,4100.0,24.1205,24.1699,24.0908,24.0908,4100.0
2010-08-10 14:25:00,24.35,24.39,24.29,24.39,1100.0,24.0809,24.1205,24.0216,24.1205,1100.0
2010-08-10 14:30:00,24.41,24.57,24.39,24.48,6200.0,24.1403,24.2985,24.1205,24.2095,6200.0
2010-08-10 14:35:00,24.48,24.6,24.45,24.54,10800.0,24.2095,24.3282,24.1798,24.2688,10800.0
2010-08-10 14:40:00,24.55,24.82,24.55,24.76,16700.0,24.2787,24.5457,24.2787,24.4864,16700.0
2010-08-10 14:45:00,24.74,24.74,24.67,24.7,2600.0,24.4666,24.4666,24.3974,24.427,2600.0
2010-08-10 14:50:00,24.69,24.69,24.56,24.57,5600.0,24.4172,24.4172,24.2886,24.2985,5600.0
2010-08-10 14:55:00,24.58,24.66,24.57,24.64,2400.0,24.3084,24.3875,24.2985,24.3677,2400.0
2010-08-10 15:00:00,24.62,24.71,24.58,24.67,7700.0,24.3479,24.4369,24.3084,24.3974,7700.0
2010-08-10 15:05:00,24.7,24.71,24.65,24.71,4600.0,24.427,24.4369,24.3776,24.4369,4600.0
2010-08-10 15:10:00,24.72,24.72,24.56,24.61,5200.0,24.4468,24.4468,24.2886,24.338,5200.0
2010-08-10 15:15:00,24.65,24.65,24.56,24.6,5600.0,24.3776,24.3776,24.2886,24.3282,5600.0
2010-08-10 15:20:00,24.6,24.6,24.51,24.54,4400.0,24.3282,24.3282,24.2391,24.2688,4400.0
2010-08-10 15:25:00,24.56,24.61,24.5,24.59,6700.0,24.2886,24.338,24.2293,24.3183,6700.0
2010-08-10 15:30:00,24.59,24.6,24.54,24.57,4200.0,24.3183,24.3282,24.2688,24.2985,4200.0
2010-08-10 15:35:00,24.57,24.63,24.54,24.58,11600.0,24.2985,24.3578,24.2688,24.3084,11600.0
2010-08-10 15:40:00,24.56,24.63,24.56,24.61,5900.0,24.2886,24.3578,24.2886,24.338,5900.0
2010-08-10 15:45:00,24.61,24.63,24.52,24.52,5200.0,24.338,24.3578,24.249,24.249,5200.0
2010-08-10 15:50:00,24.53,24.53,24.44,24.52,21200.0,24.2589,24.2589,24.1699,24.249,21200.0
2010-08-10 15:55:00,24.51,24.55,24.46,24.54,46400.0,24.2391,24.2787,24.1897,24.2688,46400.0
2010-08-11 09:30:00,24.09,24.14,23.78,23.84,7900.0,23.8238,23.8732,23.5172,23.5766,7900.0
2010-08-11 09:35:00,23.85,23.95,23.78,23.92,3200.0,23.5864,23.6853,23.5172,23.6557,3200.0
2010-08-11 09:40:00,23.9,24.02,23.86,23.98,6100.0,23.6359,23.7546,23.5963,23.715,6100.0
2010-08-11 09:45:00,24.0,24.0,23.91,23.91,2800.0,23.7348,23.7348,23.6458,23.6458,2800.0
2010-08-11 09:50:00,23.92,23.93,23.89,23.9,4100.0,23.6557,23.6656,23.626,23.6359,4100.0
2010-08-11 09:55:00,23.9,23.9,23.81,23.86,4000.0,23.6359,23.6359,23.5469,23.5963,4000.0
2010-08-11 10:00:00,23.82,23.87,23.81,23.86,6300.0,23.5568,23.6062,23.5469,23.5963,6300.0
2010-08-11 10:05:00,23.87,23.87,23.77,23.83,3400.0,23.6062,23.6062,23.5073,23.5667,3400.0
2010-08-11 10:10:00,23.84,23.86,23.82,23.82,3600.0,23.5766,23.5963,23.5568,23.5568,3600.0
2010-08-11 10:15:00,23.82,23.84,23.77,23.84,7300.0,23.5568,23.5766,23.5073,23.5766,7300.0
2010-08-11 10:20:00,23.84,23.9,23.84,23.86,3800.0,23.5766,23.6359,23.5766,23.5963,3800.0
2010-08-11 10:25:00,23.85,23.9,23.83,23.87,9800.0,23.5864,23.6359,23.5667,23.6062,9800.0
2010-08-11 10:30:00,23.86,23.86,23.76,23.81,7300.0,23.5963,23.5963,23.4974,23.5469,7300.0
2010-08-11 10:35:00,23.8,23.8,23.73,23.75,6600.0,23.537,23.537,23.4678,23.4875,6600.0
2010-08-11 10:40:00,23.77,23.81,23.73,23.73,5000.0,23.5073,23.5469,23.4678,23.4678,5000.0
2010-08-11 10:45:00,23.71,23.77,23.7,23.71,6200.0,23.448,23.5073,23.4381,23.448,6200.0
2010-08-11 10:50:00,23.7,23.73,23.7,23.73,1700.0,23.4381,23.4678,23.4381,23.4678,1700.0
2010-08-11 10:55:00,23.75,23.76,23.67,23.67,4000.0,23.4875,23.4974,23.4084,23.4084,4000.0
2010-08-11 11:00:00,23.67,23.78,23.65,23.77,13500.0,23.4084,23.5172,23.3887,23.5073,13500.0
2010-08-11 11:05:00,23.77,23.82,23.77,23.79,2500.0,23.5073,23.5568,23.5073,23.5271,2500.0
2010-08-11 11:10:00,23.78,23.78,23.67,23.69,2900.0,23.5172,23.5172,23.4084,23.4282,2900.0
2010-08-11 11:15:00,23.74,23.75,23.73,23.73,2600.0,23.4777,23.4875,23.4678,23.4678,2600.0
2010-08-11 11:20:00,23.73,23.84,23.73,23.84,11900.0,23.4678,23.5766,23.4678,23.5766,11900.0
2010-08-11 11:25:00,23.82,23.84,23.79,23.79,3300.0,23.5568,23.5766,23.5271,23.5271,3300.0
2010-08-11 11:30:00,23.81,23.81,23.79,23.8,1200.0,23.5469,23.5469,23.5271,23.537,1200.0
2010-08-11 11:35:00,23.81,23.82,23.78,23.78,2700.0,23.5469,23.5568,23.5172,23.5172,2700.0
2010-08-11 11:40:00,23.79,23.84,23.79,23.84,1400.0,23.5271,23.5766,23.5271,23.5766,1400.0
2010-08-11 11:45:00,23.82,23.82,23.75,23.81,1600.0,23.5568,23.5568,23.4875,23.5469,1600.0
2010-08-11 11:50:00,23.82,23.82,23.78,23.81,2300.0,23.5568,23.5568,23.5172,23.5469,2300.0
2010-08-11 11:55:00,23.81,23.83,23.79,23.82,9500.0,23.5469,23.5667,23.5271,23.5568,9500.0
2010-08-11 12:00:00,23.81,23.82,23.8,23.82,7200.0,23.5469,23.5568,23.537,23.5568,7200.0
2010-08-11 12:05:00,23.83,23.88,23.82,23.86,2100.0,23.5667,23.6161,23.5568,23.5963,2100.0
2010-08-11 12:10:00,23.88,23.88,23.86,23.86,3600.0,23.6161,23.6161,23.5963,23.5963,3600.0
2010-08-11 12:15:00,23.86,23.86,23.8,23.8,2000.0,23.5963,23.5963,23.537,23.537,2000.0
2010-08-11 12:20:00,23.79,23.8,23.78,23.8,900.0,23.5271,23.537,23.5172,23.537,900.0
2010-08-11 12:25:00,23.84,23.84,23.77,23.77,2000.0,23.5766,23.5766,23.5073,23.5073,2000.0
2010-08-11 12:30:00,23.77,23.82,23.77,23.81,1500.0,23.5073,23.5568,23.5073,23.5469,1500.0
2010-08-11 12:35:00,23.8,23.81,23.78,23.78,2500.0,23.537,23.5469,23.5172,23.5172,2500.0
2010-08-11 12:40:00,23.77,23.78,23.75,23.76,1600.0,23.5073,23.5172,23.4875,23.4974,1600.0
2010-08-11 12:45:00,23.75,23.75,23.7,23.7,1100.0,23.4875,23.4875,23.4381,23.4381,1100.0
2010-08-11 12:50:00,23.69,23.71,23.68,23.7,2100.0,23.4282,23.448,23.4183,23.4381,2100.0
2010-08-11 12:55:00,23.7,23.8,23.7,23.79,14500.0,23.4381,23.537,23.4381,23.5271,14500.0
2010-08-11 13:00:00,23.77,23.8,23.75,23.8,4100.0,23.5073,23.537,23.4875,23.537,4100.0
2010-08-11 13:05:00,23.8,23.85,23.8,23.8,2300.0,23.537,23.5864,23.537,23.537,2300.0
2010-08-11 13:10:00,23.8,23.83,23.79,23.81,1900.0,23.537,23.5667,23.5271,23.5469,1900.0
2010-08-11 13:15:00,23.81,23.88,23.81,23.87,1200.0,23.5469,23.6161,23.5469,23.6062,1200.0
2010-08-11 13:20:00,23.87,23.87,23.81,23.83,5000.0,23.6062,23.6062,23.5469,23.5667,5000.0
2010-08-11 13:25:00,23.86,23.96,23.86,23.96,11700.0,23.5963,23.6952,23.5963,23.6952,11700.0
2010-08-11 13:30:00,23.95,23.95,23.91,23.91,2100.0,23.6853,23.6853,23.6458,23.6458,2100.0
2010-08-11 13:35:00,23.9,23.9,23.82,23.82,1500.0,23.6359,23.6359,23.5568,23.5568,1500.0
2010-08-11 13:40:00,23.83,23.86,23.83,23.83,5100.0,23.5667,23.5963,23.5667,23.5667,5100.0
2010-08-11 13:45:00,23.85,23.88,23.84,23.85,6900.0,23.5864,23.6161,23.5766,23.5864,6900.0
2010-08-11 13:50:00,23.85,23.85,23.74,23.74,2400.0,23.5864,23.5864,23.4777,23.4777,2400.0
2010-08-11 13:55:00,23.73,23.82,23.73,23.77,5900.0,23.4678,23.5568,23.4678,23.5073,5900.0
2010-08-11 14:00:00,23.77,23.8,23.75,23.79,4200.0,23.5073,23.537,23.4875,23.5271,4200.0
2010-08-11 14:05:00,23.78,23.84,23.78,23.81,8800.0,23.5172,23.5766,23.5172,23.5469,8800.0
2010-08-11 14:10:00,23.81,23.87,23.8,23.87,4300.0,23.5469,23.6062,23.537,23.6062,4300.0
2010-08-11 14:15:00,23.87,23.87,23.83,23.84,1400.0,23.6062,23.6062,23.5667,23.5766,1400.0
2010-08-11 14:20:00,23.84,23.91,23.84,23.84,8100.0,23.5766,23.6458,23.5766,23.5766,8100.0
2010-08-11 14:25:00,23.85,23.91,23.85,23.86,10000.0,23.5864,23.6458,23.5864,23.5963,10000.0
2010-08-11 14:30:00,23.84,23.84,23.81,23.82,1200.0,23.5766,23.5766,23.5469,23.5568,1200.0
2010-08-11 14:35:00,23.82,23.86,23.79,23.79,10100.0,23.5568,23.5963,23.5271,23.5271,10100.0
2010-08-11 14:40:00,23.79,23.81,23.68,23.69,14200.0,23.5271,23.5469,23.4183,23.4282,14200.0
2010-08-11 14:45:00,23.68,23.7,23.65,23.7,3200.0,23.4183,23.4381,23.3887,23.4381,3200.0
2010-08-11 14:50:00,23.7,23.8,23.63,23.72,24100.0,23.4381,23.537,23.3689,23.4579,24100.0
2010-08-11 14:55:00,23.7,23.85,23.7,23.83,13300.0,23.4381,23.5864,23.4381,23.5667,13300.0
2010-08-11 15:00:00,23.82,23.85,23.78,23.85,8200.0,23.5568,23.5864,23.5172,23.5864,8200.0
2010-08-11 15:05:00,23.85,23.85,23.79,23.84,6900.0,23.5864,23.5864,23.5271,23.5766,6900.0
2010-08-11 15:10:00,23.85,23.85,23.81,23.82,3800.0,23.5864,23.5864,23.5469,23.5568,3800.0
2010-08-11 15:15:00,23.82,23.82,23.72,23.77,4100.0,23.5568,23.5568,23.4579,23.5073,4100.0
2010-08-11 15:20:00,23.77,23.82,23.76,23.76,5100.0,23.5073,23.5568,23.4974,23.4974,5100.0
2010-08-11 15:25:00,23.77,23.8,23.74,23.74,6200.0,23.5073,23.537,23.4777,23.4777,6200.0
2010-08-11 15:30:00,23.73,23.83,23.73,23.83,3300.0,23.4678,23.5667,23.4678,23.5667,3300.0
2010-08-11 15:35:00,23.82,23.83,23.74,23.78,6100.0,23.5568,23.5667,23.4777,23.5172,6100.0
2010-08-11 15:40:00,23.79,23.8,23.68,23.7,8600.0,23.5271,23.537,23.4183,23.4381,8600.0
2010-08-11 15:45:00,23.7,23.71,23.6,23.6,15300.0,23.4381,23.448,23.3392,23.3392,15300.0
2010-08-11 15:50:00,23.6,23.6,23.53,23.59,11000.0,23.3392,23.3392,23.27,23.3293,11000.0
2010-08-11 15:55:00,23.58,23.61,23.57,23.6,17500.0,23.3194,23.3491,23.3095,23.3392,17500.0
2010-08-12 09:30:00,23.16,23.21,23.07,23.21,4600.0,22.9041,22.9535,22.8151,22.9535,4600.0
2010-08-12 09:35:00,23.24,23.24,23.18,23.23,3700.0,22.9832,22.9832,22.9238,22.9733,3700.0
2010-08-12 09:40:00,23.25,23.3,23.21,23.3,6000.0,22.9931,23.0425,22.9535,23.0425,6000.0
2010-08-12 09:45:00,23.31,23.38,23.3,23.3,2900.0,23.0524,23.1216,23.0425,23.0425,2900.0
2010-08-12 09:50:00,23.33,23.33,23.17,23.19,3200.0,23.0722,23.0722,22.914,22.9337,3200.0
2010-08-12 09:55:00,23.17,23.26,23.17,23.19,3500.0,22.914,23.003,22.914,22.9337,3500.0
2010-08-12 10:00:00,23.17,23.19,23.06,23.15,9500.0,22.914,22.9337,22.8052,22.8942,9500.0
2010-08-12 10:05:00,23.09,23.15,23.09,23.15,2500.0,22.8348,22.8942,22.8348,22.8942,2500.0
2010-08-12 10:10:00,23.15,23.15,23.1,23.1,3700.0,22.8942,22.8942,22.8447,22.8447,3700.0
2010-08-12 10:15:00,23.06,23.09,22.96,22.96,6000.0,22.8052,22.8348,22.7063,22.7063,6000.0
2010-08-12 10:20:00,22.98,23.01,22.98,23.01,2000.0,22.7261,22.7557,22.7261,22.7557,2000.0
2010-08-12 10:25:00,23.07,23.07,22.97,22.99,12100.0,22.8151,22.8151,22.7162,22.7359,12100.0
2010-08-12 10:30:00,23.02,23.07,23.02,23.03,2400.0,22.7656,22.8151,22.7656,22.7755,2400.0
2010-08-12 10:35:00,23.02,23.05,23.01,23.05,3100.0,22.7656,22.7953,22.7557,22.7953,3100.0
2010-08-12 10:40:00,23.07,23.09,23.03,23.08,3400.0,22.8151,22.8348,22.7755,22.825,3400.0
2010-08-12 10:45:00,23.12,23.17,23.1,23.13,4800.0,22.8645,22.914,22.8447,22.8744,4800.0
2010-08-12 10:50:00,23.11,23.22,23.09,23.22,3400.0,22.8546,22.9634,22.8348,22.9634,3400.0
2010-08-12 10:55:00,23.22,23.22,23.08,23.1,3000.0,22.9634,22.9634,22.825,22.8447,3000.0
2010-08-12 11:00:00,23.12,23.12,23.11,23.11,700.0,22.8645,22.8645,22.8546,22.8546,700.0
2010-08-12 11:05:00,23.09,23.11,23.09,23.1,1800.0,22.8348,22.8546,22.8348,22.8447,1800.0
2010-08-12 11:10:00,23.11,23.11,23.05,23.09,2800.0,22.8546,22.8546,22.7953,22.8348,2800.0
2010-08-12 11:15:00,23.1,23.12,23.07,23.08,180000.0,22.8447,22.8645,22.8151,22.825,180000.0
2010-08-12 11:20:00,23.08,23.1,23.07,23.08,28000.0,22.825,22.8447,22.8151,22.825,28000.0
2010-08-12 11:25:00,23.08,23.11,23.06,23.11,3200.0,22.825,22.8546,22.8052,22.8546,3200.0
2010-08-12 11:30:00,23.12,23.17,23.1,23.1,3800.0,22.8645,22.914,22.8447,22.8447,3800.0
2010-08-12 11:35:00,23.08,23.08,23.04,23.04,1700.0,22.825,22.825,22.7854,22.7854,1700.0
2010-08-12 11:40:00,23.06,23.07,23.01,23.04,6100.0,22.8052,22.8151,22.7557,22.7854,6100.0
2010-08-12 11:45:00,23.05,23.08,23.03,23.03,3200.0,22.7953,22.825,22.7755,22.7755,3200.0
2010-08-12 11:50:00,23.05,23.07,23.04,23.06,2300.0,22.7953,22.8151,22.7854,22.8052,2300.0
2010-08-12 11:55:00,23.05,23.05,23.0,23.01,2700.0,22.7953,22.7953,22.7458,22.7557,2700.0
2010-08-12 12:00:00,23.01,23.01,22.91,22.92,5400.0,22.7557,22.7557,22.6568,22.6667,5400.0
2010-08-12 12:05:00,22.91,22.93,22.91,22.92,2200.0,22.6568,22.6766,22.6568,22.6667,2200.0
2010-08-12 12:10:00,22.93,22.93,22.87,22.87,4800.0,22.6766,22.6766,22.6173,22.6173,4800.0
2010-08-12 12:15:00,22.89,22.92,22.89,22.91,2200.0,22.6371,22.6667,22.6371,22.6568,2200.0
2010-08-12 12:20:00,22.92,22.92,22.88,22.9,2800.0,22.6667,22.6667,22.6272,22.6469,2800.0
2010-08-12 12:25:00,22.9,22.91,22.87,22.9,2600.0,22.6469,22.6568,22.6173,22.6469,2600.0
2010-08-12 12:30:00,22.9,22.99,22.9,22.98,2300.0,22.6469,22.7359,22.6469,22.7261,2300.0
2010-08-12 12:35:00,22.99,22.99,22.94,22.94,5000.0,22.7359,22.7359,22.6865,22.6865,5000.0
2010-08-12 12:40:00,22.95,22.95,22.89,22.89,2000.0,22.6964,22.6964,22.6371,22.6371,2000.0
2010-08-12 12:45:00,22.88,22.88,22.83,22.85,4900.0,22.6272,22.6272,22.5777,22.5975,4900.0
2010-08-12 12:50:00,22.84,22.85,22.83,22.85,2900.0,22.5876,22.5975,22.5777,22.5975,2900.0
2010-08-12 12:55:00,22.84,22.91,22.82,22.9,5000.0,22.5876,22.6568,22.5678,22.6469,5000.0
2010-08-12 13:00:00,22.9,22.92,22.88,22.88,3700.0,22.6469,22.6667,22.6272,22.6272,3700.0
2010-08-12 13:05:00,22.87,22.91,22.84,22.89,10200.0,22.6173,22.6568,22.5876,22.6371,10200.0
2010-08-12 13:10:00,22.89,22.9,22.85,22.87,4500.0,22.6371,22.6469,22.5975,22.6173,4500.0
2010-08-12 13:15:00,22.87,22.91,22.84,22.9,4700.0,22.6173,22.6568,22.5876,22.6469,4700.0
2010-08-12 13:20:00,22.9,22.91,22.83,22.83,2100.0,22.6469,22.6568,22.5777,22.5777,2100.0
2010-08-12 13:25:00,22.83,22.9,22.81,22.89,13900.0,22.5777,22.6469,22.5579,22.6371,13900.0
2010-08-12 13:30:00,22.87,22.87,22.82,22.82,2800.0,22.6173,22.6173,22.5678,22.5678,2800.0
2010-08-12 13:35:00,22.82,22.83,22.79,22.79,4300.0,22.5678,22.5777,22.5382,22.5382,4300.0
2010-08-12 13:40:00,22.79,22.85,22.72,22.77,9100.0,22.5382,22.5975,22.4689,22.5184,9100.0
2010-08-12 13:45:00,22.76,22.86,22.76,22.77,6900.0,22.5085,22.6074,22.5085,22.5184,6900.0
2010-08-12 13:50:00,22.78,22.85,22.78,22.81,11700.0,22.5283,22.5975,22.5283,22.5579,11700.0
2010-08-12 13:55:00,22.8,22.85,22.78,22.85,1200.0,22.548,22.5975,22.5283,22.5975,1200.0
2010-08-12 14:00:00,22.84,22.9,22.84,22.89,6800.0,22.5876,22.6469,22.5876,22.6371,6800.0
2010-08-12 14:05:00,22.89,22.92,22.89,22.92,3800.0,22.6371,22.6667,22.6371,22.6667,3800.0
2010-08-12 14:10:00,22.93,22.93,22.92,22.92,400.0,22.6766,22.6766,22.6667,22.6667,400.0
2010-08-12 14:15:00,22.93,22.97,22.93,22.97,1600.0,22.6766,22.7162,22.6766,22.7162,1600.0
2010-08-12 14:20:00,22.97,22.99,22.95,22.97,6200.0,22.7162,22.7359,22.6964,22.7162,6200.0
2010-08-12 14:25:00,22.97,23.05,22.97,23.03,6100.0,22.7162,22.7953,22.7162,22.7755,6100.0
2010-08-12 14:30:00,23.04,23.04,22.97,22.98,5200.0,22.7854,22.7854,22.7162,22.7261,5200.0
2010-08-12 14:35:00,22.98,22.98,22.89,22.93,6500.0,22.7261,22.7261,22.6371,22.6766,6500.0
2010-08-12 14:40:00,22.94,22.99,22.94,22.99,4100.0,22.6865,22.7359,22.6865,22.7359,4100.0
2010-08-12 14:45:00,22.99,23.02,22.95,22.99,10400.0,22.7359,22.7656,22.6964,22.7359,10400.0
2010-08-12 14:50:00,22.98,23.11,22.98,23.11,4200.0,22.7261,22.8546,22.7261,22.8546,4200.0
2010-08-12 14:55:00,23.11,23.11,23.04,23.08,7900.0,22.8546,22.8546,22.7854,22.825,7900.0
2010-08-12 15:00:00,23.09,23.17,23.09,23.13,6100.0,22.8348,22.914,22.8348,22.8744,6100.0
2010-08-12 15:05:00,23.14,23.14,23.13,23.14,5700.0,22.8843,22.8843,22.8744,22.8843,5700.0
2010-08-12 15:10:00,23.15,23.17,23.11,23.15,16500.0,22.8942,22.914,22.8546,22.8942,16500.0
2010-08-12 15:15:00,23.15,23.19,23.14,23.14,10300.0,22.8942,22.9337,22.8843,22.8843,10300.0
2010-08-12 15:20:00,23.15,23.2,23.15,23.2,3900.0,22.8942,22.9436,22.8942,22.9436,3900.0
2010-08-12 15:25:00,23.2,23.21,23.18,23.2,5100.0,22.9436,22.9535,22.9238,22.9436,5100.0
2010-08-12 15:30:00,23.2,23.25,23.19,23.25,5600.0,22.9436,22.9931,22.9337,22.9931,5600.0
2010-08-12 15:35:00,23.27,23.28,23.2,23.22,7600.0,23.0129,23.0227,22.9436,22.9634,7600.0
2010-08-12 15:40:00,23.19,23.19,23.07,23.13,6000.0,22.9337,22.9337,22.8151,22.8744,6000.0
2010-08-12 15:45:00,23.16,23.18,23.1,23.15,6800.0,22.9041,22.9238,22.8447,22.8942,6800.0
2010-08-12 15:50:00,23.15,23.18,23.12,23.14,5000.0,22.8942,22.9238,22.8645,22.8843,5000.0
2010-08-12 15:55:00,23.14,23.19,23.13,23.15,11300.0,22.8843,22.9337,22.8744,22.8942,11300.0
2010-08-13 09:30:00,23.13,23.13,22.99,23.05,4800.0,22.8744,22.8744,22.7359,22.7953,4800.0
2010-08-13 09:35:00,23.06,23.06,22.96,22.96,2500.0,22.8052,22.8052,22.7063,22.7063,2500.0
2010-08-13 09:40:00,23.02,23.02,22.85,22.9,3600.0,22.7656,22.7656,22.5975,22.6469,3600.0
2010-08-13 09:45:00,22.86,22.86,22.75,22.81,6500.0,22.6074,22.6074,22.4986,22.5579,6500.0
2010-08-13 09:50:00,22.78,22.78,22.72,22.78,3200.0,22.5283,22.5283,22.4689,22.5283,3200.0
2010-08-13 09:55:00,22.81,22.98,22.8,22.82,3300.0,22.5579,22.7261,22.548,22.5678,3300.0
2010-08-13 10:00:00,22.85,22.89,22.82,22.84,2700.0,22.5975,22.6371,22.5678,22.5876,2700.0
2010-08-13 10:05:00,22.87,22.97,22.86,22.94,2300.0,22.6173,22.7162,22.6074,22.6865,2300.0
2010-08-13 10:10:00,22.94,22.94,22.84,22.89,8600.0,22.6865,22.6865,22.5876,22.6371,8600.0
2010-08-13 10:15:00,22.91,23.02,22.91,22.96,8300.0,22.6568,22.7656,22.6568,22.7063,8300.0
2010-08-13 10:20:00,22.92,22.94,22.88,22.94,2500.0,22.6667,22.6865,22.6272,22.6865,2500.0
2010-08-13 10:25:00,22.93,22.95,22.92,22.95,2200.0,22.6766,22.6964,22.6667,22.6964,2200.0
2010-08-13 10:30:00,22.95,22.96,22.88,22.89,2800.0,22.6964,22.7063,22.6272,22.6371,2800.0
2010-08-13 10:35:00,22.92,23.01,22.92,22.95,3000.0,22.6667,22.7557,22.6667,22.6964,3000.0
2010-08-13 10:40:00,22.95,22.95,22.91,22.94,3600.0,22.6964,22.6964,22.6568,22.6865,3600.0
2010-08-13 10:45:00,22.92,22.94,22.84,22.88,5300.0,22.6667,22.6865,22.5876,22.6272,5300.0
2010-08-13 10:50:00,22.86,22.92,22.86,22.86,4600.0,22.6074,22.6667,22.6074,22.6074,4600.0
2010-08-13 10:55:00,22.84,22.96,22.84,22.96,3400.0,22.5876,22.7063,22.5876,22.7063,3400.0
2010-08-13 11:00:00,22.96,22.96,22.95,22.96,2100.0,22.7063,22.7063,22.6964,22.7063,2100.0
2010-08-13 11:05:00,22.97,23.0,22.97,22.98,1500.0,22.7162,22.7458,22.7162,22.7261,1500.0
2010-08-13 11:10:00,22.96,22.96,22.88,22.88,2100.0,22.7063,22.7063,22.6272,22.6272,2100.0
2010-08-13 11:15:00,22.9,22.93,22.89,22.89,2500.0,22.6469,22.6766,22.6371,22.6371,2500.0
2010-08-13 11:20:00,22.87,22.88,22.81,22.86,1800.0,22.6173,22.6272,22.5579,22.6074,1800.0
2010-08-13 11:25:00,22.88,22.88,22.88,22.88,1800.0,22.6272,22.6272,22.6272,22.6272,1800.0
2010-08-13 11:30:00,22.87,22.87,22.86,22.86,600.0,22.6173,22.6173,22.6074,22.6074,600.0
2010-08-13 11:35:00,22.83,22.84,22.76,22.77,2800.0,22.5777,22.5876,22.5085,22.5184,2800.0
2010-08-13 11:40:00,22.78,22.88,22.78,22.88,1800.0,22.5283,22.6272,22.5283,22.6272,1800.0
2010-08-13 11:45:00,22.89,22.89,22.86,22.87,1900.0,22.6371,22.6371,22.6074,22.6173,1900.0
2010-08-13 11:50:00,22.89,22.9,22.89,22.9,1400.0,22.6371,22.6469,22.6371,22.6469,1400.0
2010-08-13 11:55:00,22.88,22.95,22.88,22.94,2500.0,22.6272,22.6964,22.6272,22.6865,2500.0
2010-08-13 12:00:00,22.94,22.95,22.94,22.94,1400.0,22.6865,22.6964,22.6865,22.6865,1400.0
2010-08-13 12:05:00,22.95,23.03,22.95,23.02,3300.0,22.6964,22.7755,22.6964,22.7656,3300.0
2010-08-13 12:10:00,23.03,23.06,23.01,23.06,8200.0,22.7755,22.8052,22.7557,22.8052,8200.0
2010-08-13 12:15:00,23.02,23.07,23.01,23.06,14300.0,22.7656,22.8151,22.7557,22.8052,14300.0
2010-08-13 12:20:00,23.07,23.11,23.07,23.08,3600.0,22.8151,22.8546,22.8151,22.825,3600.0
2010-08-13 12:25:00,23.08,23.11,23.08,23.11,1000.0,22.825,22.8546,22.825,22.8546,1000.0
2010-08-13 12:30:00,23.12,23.13,23.1,23.1,1800.0,22.8645,22.8744,22.8447,22.8447,1800.0
2010-08-13 12:35:00,23.1,23.12,23.06,23.06,1800.0,22.8447,22.8645,22.8052,22.8052,1800.0
2010-08-13 12:40:00,23.08,23.11,23.06,23.06,1100.0,22.825,22.8546,22.8052,22.8052,1100.0
2010-08-13 12:45:00,23.08,23.13,23.08,23.13,300.0,22.825,22.8744,22.825,22.8744,300.0
2010-08-13 12:50:00,23.13,23.13,23.13,23.13,0.0,22.8744,22.8744,22.8744,22.8744,0.0
2010-08-13 12:55:00,23.15,23.15,23.12,23.15,2700.0,22.8942,22.8942,22.8645,22.8942,2700.0
2010-08-13 13:00:00,23.16,23.16,23.13,23.13,1600.0,22.9041,22.9041,22.8744,22.8744,1600.0
2010-08-13 13:05:00,23.1,23.1,23.06,23.08,7700.0,22.8447,22.8447,22.8052,22.825,7700.0
2010-08-13 13:10:00,23.08,23.1,23.06,23.1,1000.0,22.825,22.8447,22.8052,22.8447,1000.0
2010-08-13 13:15:00,23.09,23.11,23.08,23.11,1200.0,22.8348,22.8546,22.825,22.8546,1200.0
2010-08-13 13:20:00,23.11,23.11,23.04,23.04,2200.0,22.8546,22.8546,22.7854,22.7854,2200.0
2010-08-13 13:25:00,23.05,23.13,23.05,23.13,6800.0,22.7953,22.8744,22.7953,22.8744,6800.0
2010-08-13 13:30:00,23.15,23.17,23.15,23.17,1200.0,22.8942,22.914,22.8942,22.914,1200.0
2010-08-13 13:35:00,23.17,23.18,23.14,23.18,3000.0,22.914,22.9238,22.8843,22.9238,3000.0
2010-08-13 13:40:00,23.21,23.22,23.19,23.19,1400.0,22.9535,22.9634,22.9337,22.9337,1400.0
2010-08-13 13:45:00,23.22,23.29,23.22,23.22,5700.0,22.9634,23.0326,22.9634,22.9634,5700.0
2010-08-13 13:50:00,23.22,23.23,23.2,23.2,1900.0,22.9634,22.9733,22.9436,22.9436,1900.0
2010-08-13 13:55:00,23.2,23.22,23.17,23.22,2900.0,22.9436,22.9634,22.914,22.9634,2900.0
2010-08-13 14:00:00,23.21,23.23,23.18,23.21,4500.0,22.9535,22.9733,22.9238,22.9535,4500.0
2010-08-13 14:05:00,23.22,23.24,23.22,23.22,2800.0,22.9634,22.9832,22.9634,22.9634,2800.0
2010-08-13 14:10:00,23.22,23.23,23.22,23.23,1700.0,22.9634,22.9733,22.9634,22.9733,1700.0
2010-08-13 14:15:00,23.21,23.22,23.21,23.22,700.0,22.9535,22.9634,22.9535,22.9634,700.0
2010-08-13 14:20:00,23.22,23.22,23.17,23.2,3800.0,22.9634,22.9634,22.914,22.9436,3800.0
2010-08-13 14:25:00,23.2,23.23,23.19,23.23,3000.0,22.9436,22.9733,22.9337,22.9733,3000.0
2010-08-13 14:30:00,23.23,23.26,23.23,23.25,2300.0,22.9733,23.003,22.9733,22.9931,2300.0
2010-08-13 14:35:00,23.22,23.22,23.18,23.2,3400.0,22.9634,22.9634,22.9238,22.9436,3400.0
2010-08-13 14:40:00,23.19,23.23,23.19,23.23,2000.0,22.9337,22.9733,22.9337,22.9733,2000.0
2010-08-13 14:45:00,23.24,23.25,23.16,23.17,19300.0,22.9832,22.9931,22.9041,22.914,19300.0
2010-08-13 14:50:00,23.16,23.18,23.13,23.15,3900.0,22.9041,22.9238,22.8744,22.8942,3900.0
2010-08-13 14:55:00,23.15,23.16,23.14,23.16,1500.0,22.8942,22.9041,22.8843,22.9041,1500.0
2010-08-13 15:00:00,23.15,23.15,23.14,23.14,1600.0,22.8942,22.8942,22.8843,22.8843,1600.0
2010-08-13 15:05:00,23.13,23.16,23.1,23.16,4700.0,22.8744,22.9041,22.8447,22.9041,4700.0
2010-08-13 15:10:00,23.15,23.16,23.09,23.09,10600.0,22.8942,22.9041,22.8348,22.8348,10600.0
2010-08-13 15:15:00,23.09,23.09,23.09,23.09,500.0,22.8348,22.8348,22.8348,22.8348,500.0
2010-08-13 15:20:00,23.09,23.13,23.09,23.13,2900.0,22.8348,22.8744,22.8348,22.8744,2900.0
2010-08-13 15:25:00,23.13,23.13,23.07,23.08,5800.0,22.8744,22.8744,22.8151,22.825,5800.0
2010-08-13 15:30:00,23.06,23.1,23.04,23.1,4800.0,22.8052,22.8447,22.7854,22.8447,4800.0
2010-08-13 15:35:00,23.1,23.13,23.1,23.13,5300.0,22.8447,22.8744,22.8447,22.8744,5300.0
2010-08-13 15:40:00,23.13,23.13,23.05,23.08,6000.0,22.8744,22.8744,22.7953,22.825,6000.0
2010-08-13 15:45:00,23.07,23.07,22.99,23.01,18600.0,22.8151,22.8151,22.7359,22.7557,18600.0
2010-08-13 15:50:00,23.0,23.02,22.95,23.02,14000.0,22.7458,22.7656,22.6964,22.7656,14000.0
2010-08-13 15:55:00,23.01,23.01,22.93,22.96,19300.0,22.7557,22.7557,22.6766,22.7063,19300.0
2010-08-16 09:30:00,22.88,22.96,22.7,22.74,11800.0,22.6272,22.7063,22.4492,22.4887,11800.0
2010-08-16 09:35:00,22.76,22.76,22.73,22.76,1300.0,22.5085,22.5085,22.4788,22.5085,1300.0
2010-08-16 09:40:00,22.78,23.02,22.78,22.91,4500.0,22.5283,22.7656,22.5283,22.6568,4500.0
2010-08-16 09:45:00,22.89,22.96,22.89,22.95,2000.0,22.6371,22.7063,22.6371,22.6964,2000.0
2010-08-16 09:50:00,22.96,22.96,22.81,22.81,3200.0,22.7063,22.7063,22.5579,22.5579,3200.0
2010-08-16 09:55:00,22.81,22.91,22.8,22.91,800.0,22.5579,22.6568,22.548,22.6568,800.0
2010-08-16 10:00:00,22.92,22.92,22.81,22.92,3300.0,22.6667,22.6667,22.5579,22.6667,3300.0
2010-08-16 10:05:00,22.96,23.02,22.96,23.01,3800.0,22.7063,22.7656,22.7063,22.7557,3800.0
2010-08-16 10:10:00,23.02,23.13,23.02,23.08,54000.0,22.7656,22.8744,22.7656,22.825,54000.0
2010-08-16 10:15:00,23.08,23.12,23.07,23.09,11100.0,22.825,22.8645,22.8151,22.8348,11100.0
2010-08-16 10:20:00,23.09,23.13,23.08,23.12,4800.0,22.8348,22.8744,22.825,22.8645,4800.0
2010-08-16 10:25:00,23.13,23.13,23.1,23.13,2300.0,22.8744,22.8744,22.8447,22.8744,2300.0
2010-08-16 10:30:00,23.14,23.22,23.14,23.21,27800.0,22.8843,22.9634,22.8843,22.9535,27800.0
2010-08-16 10:35:00,23.24,23.32,23.24,23.28,4300.0,22.9832,23.0623,22.9832,23.0227,4300.0
2010-08-16 10:40:00,23.31,23.32,23.27,23.27,1900.0,23.0524,23.0623,23.0129,23.0129,1900.0
2010-08-16 10:45:00,23.24,23.24,23.23,23.23,2400.0,22.9832,22.9832,22.9733,22.9733,2400.0
2010-08-16 10:50:00,23.19,23.21,23.19,23.21,1600.0,22.9337,22.9535,22.9337,22.9535,1600.0
2010-08-16 10:55:00,23.23,23.28,23.23,23.24,3000.0,22.9733,23.0227,22.9733,22.9832,3000.0
2010-08-16 11:00:00,23.23,23.23,23.18,23.19,800.0,22.9733,22.9733,22.9238,22.9337,800.0
2010-08-16 11:05:00,23.21,23.23,23.12,23.12,2600.0,22.9535,22.9733,22.8645,22.8645,2600.0
2010-08-16 11:10:00,23.12,23.15,23.09,23.15,800.0,22.8645,22.8942,22.8348,22.8942,800.0
2010-08-16 11:15:00,23.2,23.2,23.16,23.16,1500.0,22.9436,22.9436,22.9041,22.9041,1500.0
2010-08-16 11:20:00,23.17,23.17,23.14,23.14,1400.0,22.914,22.914,22.8843,22.8843,1400.0
2010-08-16 11:25:00,23.14,23.14,23.1,23.12,1700.0,22.8843,22.8843,22.8447,22.8645,1700.0
2010-08-16 11:30:00,23.12,23.15,23.1,23.15,1600.0,22.8645,22.8942,22.8447,22.8942,1600.0
2010-08-16 11:35:00,23.17,23.22,23.17,23.22,1600.0,22.914,22.9634,22.914,22.9634,1600.0
2010-08-16 11:40:00,23.21,23.21,23.11,23.11,1800.0,22.9535,22.9535,22.8546,22.8546,1800.0
2010-08-16 11:45:00,23.11,23.18,23.1,23.18,2900.0,22.8546,22.9238,22.8447,22.9238,2900.0
2010-08-16 11:50:00,23.18,23.24,23.18,23.24,1200.0,22.9238,22.9832,22.9238,22.9832,1200.0
2010-08-16 11:55:00,23.23,23.24,23.21,23.24,1400.0,22.9733,22.9832,22.9535,22.9832,1400.0
2010-08-16 12:00:00,23.2,23.24,23.17,23.24,1400.0,22.9436,22.9832,22.914,22.9832,1400.0
2010-08-16 12:05:00,23.25,23.3,23.22,23.24,20700.0,22.9931,23.0425,22.9634,22.9832,20700.0
2010-08-16 12:10:00,23.26,23.26,23.22,23.22,3200.0,23.003,23.003,22.9634,22.9634,3200.0
2010-08-16 12:15:00,23.22,23.22,23.14,23.18,3100.0,22.9634,22.9634,22.8843,22.9238,3100.0
2010-08-16 12:20:00,23.21,23.22,23.19,23.22,1800.0,22.9535,22.9634,22.9337,22.9634,1800.0
2010-08-16 12:25:00,23.2,23.32,23.19,23.32,1000.0,22.9436,23.0623,22.9337,23.0623,1000.0
2010-08-16 12:30:00,23.36,23.41,23.35,23.41,26700.0,23.1019,23.1513,23.092,23.1513,26700.0
2010-08-16 12:35:00,23.42,23.47,23.42,23.47,2700.0,23.1612,23.2106,23.1612,23.2106,2700.0
2010-08-16 12:40:00,23.48,23.49,23.41,23.41,2500.0,23.2205,23.2304,23.1513,23.1513,2500.0
2010-08-16 12:45:00,23.41,23.43,23.41,23.41,500.0,23.1513,23.1711,23.1513,23.1513,500.0
2010-08-16 12:50:00,23.42,23.42,23.37,23.37,1900.0,23.1612,23.1612,23.1117,23.1117,1900.0
2010-08-16 12:55:00,23.37,23.39,23.37,23.38,800.0,23.1117,23.1315,23.1117,23.1216,800.0
2010-08-16 13:00:00,23.39,23.43,23.39,23.42,2000.0,23.1315,23.1711,23.1315,23.1612,2000.0
2010-08-16 13:05:00,23.35,23.38,23.35,23.38,400.0,23.092,23.1216,23.092,23.1216,400.0
2010-08-16 13:10:00,23.39,23.39,23.37,23.38,3500.0,23.1315,23.1315,23.1117,23.1216,3500.0
2010-08-16 13:15:00,23.36,23.39,23.36,23.39,1000.0,23.1019,23.1315,23.1019,23.1315,1000.0
2010-08-16 13:20:00,23.39,23.39,23.33,23.33,1400.0,23.1315,23.1315,23.0722,23.0722,1400.0
2010-08-16 13:25:00,23.33,23.35,23.33,23.35,400.0,23.0722,23.092,23.0722,23.092,400.0
2010-08-16 13:30:00,23.36,23.38,23.34,23.34,3300.0,23.1019,23.1216,23.0821,23.0821,3300.0
2010-08-16 13:35:00,23.33,23.33,23.29,23.33,900.0,23.0722,23.0722,23.0326,23.0722,900.0
2010-08-16 13:40:00,23.33,23.35,23.33,23.34,400.0,23.0722,23.092,23.0722,23.0821,400.0
2010-08-16 13:45:00,23.34,23.34,23.34,23.34,0.0,23.0821,23.0821,23.0821,23.0821,0.0
2010-08-16 13:50:00,23.34,23.34,23.23,23.24,2900.0,23.0821,23.0821,22.9733,22.9832,2900.0
2010-08-16 13:55:00,23.25,23.27,23.25,23.27,1000.0,22.9931,23.0129,22.9931,23.0129,1000.0
2010-08-16 14:00:00,23.27,23.32,23.27,23.31,700.0,23.0129,23.0623,23.0129,23.0524,700.0
2010-08-16 14:05:00,23.32,23.32,23.23,23.23,4100.0,23.0623,23.0623,22.9733,22.9733,4100.0
2010-08-16 14:10:00,23.23,23.23,23.18,23.18,1300.0,22.9733,22.9733,22.9238,22.9238,1300.0
2010-08-16 14:15:00,23.19,23.19,23.17,23.17,3800.0,22.9337,22.9337,22.914,22.914,3800.0
2010-08-16 14:20:00,23.18,23.2,23.18,23.18,1600.0,22.9238,22.9436,22.9238,22.9238,1600.0
2010-08-16 14:25:00,23.18,23.19,23.15,23.15,2100.0,22.9238,22.9337,22.8942,22.8942,2100.0
2010-08-16 14:30:00,23.15,23.19,23.15,23.17,4000.0,22.8942,22.9337,22.8942,22.914,4000.0
2010-08-16 14:35:00,23.18,23.2,23.17,23.2,2500.0,22.9238,22.9436,22.914,22.9436,2500.0
2010-08-16 14:40:00,23.21,23.22,23.2,23.22,5100.0,22.9535,22.9634,22.9436,22.9634,5100.0
2010-08-16 14:45:00,23.23,23.24,23.2,23.2,2700.0,22.9733,22.9832,22.9436,22.9436,2700.0
2010-08-16 14:50:00,23.2,23.21,23.09,23.15,8600.0,22.9436,22.9535,22.8348,22.8942,8600.0
2010-08-16 14:55:00,23.16,23.16,23.11,23.11,1900.0,22.9041,22.9041,22.8546,22.8546,1900.0
2010-08-16 15:00:00,23.11,23.15,23.1,23.1,4300.0,22.8546,22.8942,22.8447,22.8447,4300.0
2010-08-16 15:05:00,23.1,23.11,23.07,23.11,2800.0,22.8447,22.8546,22.8151,22.8546,2800.0
2010-08-16 15:10:00,23.11,23.11,23.08,23.08,10900.0,22.8546,22.8546,22.825,22.825,10900.0
2010-08-16 15:15:00,23.08,23.12,23.08,23.12,9900.0,22.825,22.8645,22.825,22.8645,9900.0
2010-08-16 15:20:00,23.12,23.13,23.1,23.13,9300.0,22.8645,22.8744,22.8447,22.8744,9300.0
2010-08-16 15:25:00,23.13,23.2,23.13,23.2,5400.0,22.8744,22.9436,22.8744,22.9436,5400.0
2010-08-16 15:30:00,23.2,23.2,23.14,23.15,4900.0,22.9436,22.9436,22.8843,22.8942,4900.0
2010-08-16 15:35:00,23.16,23.21,23.15,23.19,4200.0,22.9041,22.9535,22.8942,22.9337,4200.0
2010-08-16 15:40:00,23.19,23.23,23.15,23.22,8600.0,22.9337,22.9733,22.8942,22.9634,8600.0
2010-08-16 15:45:00,23.22,23.27,23.21,23.24,6300.0,22.9634,23.0129,22.9535,22.9832,6300.0
2010-08-16 15:50:00,23.23,23.24,23.17,23.22,8300.0,22.9733,22.9832,22.914,22.9634,8300.0
2010-08-16 15:55:00,23.22,23.27,23.21,23.24,19300.0,22.9634,23.0129,22.9535,22.9832,19300.0
2010-08-17 09:30:00,23.45,23.51,23.32,23.49,2500.0,23.1909,23.2502,23.0623,23.2304,2500.0
2010-08-17 09:35:00,23.46,23.46,23.39,23.45,1200.0,23.2008,23.2008,23.1315,23.1909,1200.0
2010-08-17 09:40:00,23.46,23.46,23.4,23.42,3400.0,23.2008,23.2008,23.1414,23.1612,3400.0
2010-08-17 09:45:00,23.42,23.45,23.39,23.43,3100.0,23.1612,23.1909,23.1315,23.1711,3100.0
2010-08-17 09:50:00,23.46,23.5,23.43,23.49,1900.0,23.2008,23.2403,23.1711,23.2304,1900.0
2010-08-17 09:55:00,23.5,23.5,23.46,23.47,1300.0,23.2403,23.2403,23.2008,23.2106,1300.0
2010-08-17 10:00:00,23.5,23.51,23.46,23.46,2600.0,23.2403,23.2502,23.2008,23.2008,2600.0
2010-08-17 10:05:00,23.46,23.49,23.46,23.48,700.0,23.2008,23.2304,23.2008,23.2205,700.0
2010-08-17 10:10:00,23.49,23.49,23.42,23.44,2400.0,23.2304,23.2304,23.1612,23.181,2400.0
2010-08-17 10:15:00,23.44,23.44,23.44,23.44,800.0,23.181,23.181,23.181,23.181,800.0
2010-08-17 10:20:00,23.42,23.45,23.42,23.42,2500.0,23.1612,23.1909,23.1612,23.1612,2500.0
2010-08-17 10:25:00,23.42,23.42,23.35,23.36,2500.0,23.1612,23.1612,23.092,23.1019,2500.0
2010-08-17 10:30:00,23.37,23.41,23.37,23.41,700.0,23.1117,23.1513,23.1117,23.1513,700.0
2010-08-17 10:35:00,23.43,23.45,23.42,23.43,1600.0,23.1711,23.1909,23.1612,23.1711,1600.0
2010-08-17 10:40:00,23.45,23.47,23.45,23.46,1400.0,23.1909,23.2106,23.1909,23.2008,1400.0
2010-08-17 10:45:00,23.49,23.51,23.48,23.5,1900.0,23.2304,23.2502,23.2205,23.2403,1900.0
2010-08-17 10:50:00,23.51,23.52,23.49,23.51,5000.0,23.2502,23.2601,23.2304,23.2502,5000.0
2010-08-17 10:55:00,23.52,23.54,23.52,23.54,1100.0,23.2601,23.2799,23.2601,23.2799,1100.0
2010-08-17 11:00:00,23.56,23.61,23.56,23.61,1000.0,23.2996,23.3491,23.2996,23.3491,1000.0
2010-08-17 11:05:00,23.63,23.68,23.61,23.67,4000.0,23.3689,23.4183,23.3491,23.4084,4000.0
2010-08-17 11:10:00,23.7,23.77,23.7,23.77,3500.0,23.4381,23.5073,23.4381,23.5073,3500.0
2010-08-17 11:15:00,23.76,23.76,23.67,23.67,1700.0,23.4974,23.4974,23.4084,23.4084,1700.0
2010-08-17 11:20:00,23.67,23.67,23.67,23.67,1500.0,23.4084,23.4084,23.4084,23.4084,1500.0
2010-08-17 11:25:00,23.68,23.69,23.68,23.68,500.0,23.4183,23.4282,23.4183,23.4183,500.0
2010-08-17 11:30:00,23.68,23.73,23.68,23.71,2700.0,23.4183,23.4678,23.4183,23.448,2700.0
2010-08-17 11:35:00,23.72,23.74,23.72,23.73,1700.0,23.4579,23.4777,23.4579,23.4678,1700.0
2010-08-17 11:40:00,23.73,23.73,23.7,23.7,1900.0,23.4678,23.4678,23.4381,23.4381,1900.0
2010-08-17 11:45:00,23.7,23.72,23.7,23.72,2000.0,23.4381,23.4579,23.4381,23.4579,2000.0
2010-08-17 11:50:00,23.71,23.73,23.71,23.72,900.0,23.448,23.4678,23.448,23.4579,900.0
2010-08-17 11:55:00,23.73,23.74,23.72,23.74,2000.0,23.4678,23.4777,23.4579,23.4777,2000.0
2010-08-17 12:00:00,23.75,23.75,23.74,23.74,800.0,23.4875,23.4875,23.4777,23.4777,800.0
2010-08-17 12:05:00,23.74,23.74,23.67,23.67,1200.0,23.4777,23.4777,23.4084,23.4084,1200.0
2010-08-17 12:10:00,23.67,23.68,23.62,23.62,2600.0,23.4084,23.4183,23.359,23.359,2600.0
2010-08-17 12:15:00,23.63,23.63,23.6,23.6,1800.0,23.3689,23.3689,23.3392,23.3392,1800.0
2010-08-17 12:20:00,23.56,23.56,23.56,23.56,400.0,23.2996,23.2996,23.2996,23.2996,400.0
2010-08-17 12:25:00,23.55,23.56,23.55,23.56,400.0,23.2898,23.2996,23.2898,23.2996,400.0
2010-08-17 12:30:00,23.57,23.6,23.57,23.6,2400.0,23.3095,23.3392,23.3095,23.3392,2400.0
2010-08-17 12:35:00,23.6,23.61,23.55,23.59,3900.0,23.3392,23.3491,23.2898,23.3293,3900.0
2010-08-17 12:40:00,23.62,23.62,23.5,23.51,12100.0,23.359,23.359,23.2403,23.2502,12100.0
2010-08-17 12:45:00,23.5,23.5,23.48,23.5,3200.0,23.2403,23.2403,23.2205,23.2403,3200.0
2010-08-17 12:50:00,23.51,23.52,23.49,23.49,1500.0,23.2502,23.2601,23.2304,23.2304,1500.0
2010-08-17 12:55:00,23.5,23.5,23.5,23.5,100.0,23.2403,23.2403,23.2403,23.2403,100.0
2010-08-17 13:00:00,23.55,23.55,23.52,23.52,1000.0,23.2898,23.2898,23.2601,23.2601,1000.0
2010-08-17 13:05:00,23.5,23.52,23.5,23.51,800.0,23.2403,23.2601,23.2403,23.2502,800.0
2010-08-17 13:10:00,23.54,23.61,23.54,23.61,700.0,23.2799,23.3491,23.2799,23.3491,700.0
2010-08-17 13:15:00,23.62,23.73,23.62,23.72,2400.0,23.359,23.4678,23.359,23.4579,2400.0
2010-08-17 13:20:00,23.73,23.77,23.73,23.74,2900.0,23.4678,23.5073,23.4678,23.4777,2900.0
2010-08-17 13:25:00,23.75,23.78,23.75,23.78,3500.0,23.4875,23.5172,23.4875,23.5172,3500.0
2010-08-17 13:30:00,23.8,23.82,23.8,23.82,1100.0,23.537,23.5568,23.537,23.5568,1100.0
2010-08-17 13:35:00,23.82,23.82,23.78,23.79,2300.0,23.5568,23.5568,23.5172,23.5271,2300.0
2010-08-17 13:40:00,23.77,23.77,23.72,23.73,1200.0,23.5073,23.5073,23.4579,23.4678,1200.0
2010-08-17 13:45:00,23.74,23.74,23.73,23.73,1100.0,23.4777,23.4777,23.4678,23.4678,1100.0
2010-08-17 13:50:00,23.74,23.74,23.65,23.65,1500.0,23.4777,23.4777,23.3887,23.3887,1500.0
2010-08-17 13:55:00,23.66,23.69,23.66,23.67,1900.0,23.3985,23.4282,23.3985,23.4084,1900.0
2010-08-17 14:00:00,23.68,23.73,23.68,23.73,400.0,23.4183,23.4678,23.4183,23.4678,400.0
2010-08-17 14:05:00,23.74,23.74,23.69,23.69,2300.0,23.4777,23.4777,23.4282,23.4282,2300.0
2010-08-17 14:10:00,23.71,23.74,23.71,23.74,2500.0,23.448,23.4777,23.448,23.4777,2500.0
2010-08-17 14:15:00,23.73,23.73,23.69,23.69,1600.0,23.4678,23.4678,23.4282,23.4282,1600.0
2010-08-17 14:20:00,23.67,23.73,23.67,23.73,2400.0,23.4084,23.4678,23.4084,23.4678,2400.0
2010-08-17 14:25:00,23.74,23.76,23.74,23.75,700.0,23.4777,23.4974,23.4777,23.4875,700.0
2010-08-17 14:30:00,23.77,23.77,23.73,23.73,3400.0,23.5073,23.5073,23.4678,23.4678,3400.0
2010-08-17 14:35:00,23.72,23.72,23.66,23.66,1800.0,23.4579,23.4579,23.3985,23.3985,1800.0
2010-08-17 14:40:00,23.66,23.7,23.66,23.68,4300.0,23.3985,23.4381,23.3985,23.4183,4300.0
2010-08-17 14:45:00,23.69,23.69,23.65,23.68,2700.0,23.4282,23.4282,23.3887,23.4183,2700.0
2010-08-17 14:50:00,23.64,23.68,23.64,23.68,1400.0,23.3788,23.4183,23.3788,23.4183,1400.0
2010-08-17 14:55:00,23.68,23.68,23.65,23.66,2100.0,23.4183,23.4183,23.3887,23.3985,2100.0
2010-08-17 15:00:00,23.65,23.65,23.61,23.61,1000.0,23.3887,23.3887,23.3491,23.3491,1000.0
2010-08-17 15:05:00,23.6,23.6,23.54,23.55,4200.0,23.3392,23.3392,23.2799,23.2898,4200.0
2010-08-17 15:10:00,23.57,23.6,23.57,23.59,2600.0,23.3095,23.3392,23.3095,23.3293,2600.0
2010-08-17 15:15:00,23.6,23.64,23.6,23.64,3100.0,23.3392,23.3788,23.3392,23.3788,3100.0
2010-08-17 15:20:00,23.64,23.69,23.64,23.69,5200.0,23.3788,23.4282,23.3788,23.4282,5200.0
2010-08-17 15:25:00,23.7,23.72,23.7,23.71,3300.0,23.4381,23.4579,23.4381,23.448,3300.0
2010-08-17 15:30:00,23.7,23.7,23.64,23.64,5000.0,23.4381,23.4381,23.3788,23.3788,5000.0
2010-08-17 15:35:00,23.62,23.62,23.58,23.59,5100.0,23.359,23.359,23.3194,23.3293,5100.0
2010-08-17 15:40:00,23.6,23.65,23.59,23.64,4700.0,23.3392,23.3887,23.3293,23.3788,4700.0
2010-08-17 15:45:00,23.64,23.65,23.56,23.58,7400.0,23.3788,23.3887,23.2996,23.3194,7400.0
2010-08-17 15:50:00,23.57,23.59,23.54,23.55,9500.0,23.3095,23.3293,23.2799,23.2898,9500.0
2010-08-17 15:55:00,23.54,23.54,23.47,23.48,20000.0,23.2799,23.2799,23.2106,23.2205,20000.0
2010-08-18 09:30:00,23.43,23.46,23.32,23.33,2900.0,23.1711,23.2008,23.0623,23.0722,2900.0
2010-08-18 09:35:00,23.29,23.29,23.16,23.22,3000.0,23.0326,23.0326,22.9041,22.9634,3000.0
2010-08-18 09:40:00,23.2,23.26,23.16,23.16,4500.0,22.9436,23.003,22.9041,22.9041,4500.0
2010-08-18 09:45:00,23.2,23.2,23.13,23.18,3700.0,22.9436,22.9436,22.8744,22.9238,3700.0
2010-08-18 09:50:00,23.17,23.26,23.15,23.25,3300.0,22.914,23.003,22.8942,22.9931,3300.0
2010-08-18 09:55:00,23.29,23.35,23.28,23.35,1600.0,23.0326,23.092,23.0227,23.092,1600.0
2010-08-18 10:00:00,23.38,23.46,23.32,23.45,4200.0,23.1216,23.2008,23.0623,23.1909,4200.0
2010-08-18 10:05:00,23.45,23.5,23.42,23.42,3900.0,23.1909,23.2403,23.1612,23.1612,3900.0
2010-08-18 10:10:00,23.39,23.55,23.39,23.47,4100.0,23.1315,23.2898,23.1315,23.2106,4100.0
2010-08-18 10:15:00,23.49,23.49,23.43,23.43,5100.0,23.2304,23.2304,23.1711,23.1711,5100.0
2010-08-18 10:20:00,23.44,23.44,23.33,23.34,2800.0,23.181,23.181,23.0722,23.0821,2800.0
2010-08-18 10:25:00,23.33,23.33,23.23,23.25,3700.0,23.0722,23.0722,22.9733,22.9931,3700.0
2010-08-18 10:30:00,23.28,23.37,23.28,23.37,3300.0,23.0227,23.1117,23.0227,23.1117,3300.0
2010-08-18 10:35:00,23.39,23.49,23.39,23.46,3900.0,23.1315,23.2304,23.1315,23.2008,3900.0
2010-08-18 10:40:00,23.46,23.46,23.42,23.45,3300.0,23.2008,23.2008,23.1612,23.1909,3300.0
2010-08-18 10:45:00,23.47,23.47,23.42,23.46,3000.0,23.2106,23.2106,23.1612,23.2008,3000.0
2010-08-18 10:50:00,23.44,23.44,23.38,23.41,2800.0,23.181,23.181,23.1216,23.1513,2800.0
2010-08-18 10:55:00,23.42,23.43,23.4,23.43,1800.0,23.1612,23.1711,23.1414,23.1711,1800.0
2010-08-18 11:00:00,23.46,23.58,23.46,23.58,2500.0,23.2008,23.3194,23.2008,23.3194,2500.0
2010-08-18 11:05:00,23.58,23.61,23.58,23.6,1700.0,23.3194,23.3491,23.3194,23.3392,1700.0
2010-08-18 11:10:00,23.57,23.57,23.55,23.55,1500.0,23.3095,23.3095,23.2898,23.2898,1500.0
2010-08-18 11:15:00,23.57,23.57,23.49,23.52,3500.0,23.3095,23.3095,23.2304,23.2601,3500.0
2010-08-18 11:20:00,23.52,23.57,23.52,23.57,1500.0,23.2601,23.3095,23.2601,23.3095,1500.0
2010-08-18 11:25:00,23.59,23.61,23.51,23.52,8500.0,23.3293,23.3491,23.2502,23.2601,8500.0
2010-08-18 11:30:00,23.49,23.52,23.49,23.49,400.0,23.2304,23.2601,23.2304,23.2304,400.0
2010-08-18 11:35:00,23.51,23.51,23.49,23.51,1800.0,23.2502,23.2502,23.2304,23.2502,1800.0
2010-08-18 11:40:00,23.51,23.55,23.51,23.54,2300.0,23.2502,23.2898,23.2502,23.2799,2300.0
2010-08-18 11:45:00,23.54,23.58,23.51,23.58,4800.0,23.2799,23.3194,23.2502,23.3194,4800.0
2010-08-18 11:50:00,23.58,23.6,23.52,23.54,7500.0,23.3194,23.3392,23.2601,23.2799,7500.0
2010-08-18 11:55:00,23.54,23.56,23.52,23.52,3900.0,23.2799,23.2996,23.2601,23.2601,3900.0
2010-08-18 12:00:00,23.51,23.53,23.49,23.49,1900.0,23.2502,23.27,23.2304,23.2304,1900.0
2010-08-18 12:05:00,23.48,23.49,23.46,23.46,3200.0,23.2205,23.2304,23.2008,23.2008,3200.0
2010-08-18 12:10:00,23.47,23.48,23.47,23.47,900.0,23.2106,23.2205,23.2106,23.2106,900.0
2010-08-18 12:15:00,23.48,23.49,23.48,23.49,1500.0,23.2205,23.2304,23.2205,23.2304,1500.0
2010-08-18 12:20:00,23.5,23.52,23.5,23.51,3100.0,23.2403,23.2601,23.2403,23.2502,3100.0
2010-08-18 12:25:00,23.5,23.51,23.5,23.51,1000.0,23.2403,23.2502,23.2403,23.2502,1000.0
2010-08-18 12:30:00,23.52,23.52,23.51,23.51,1500.0,23.2601,23.2601,23.2502,23.2502,1500.0
2010-08-18 12:35:00,23.5,23.5,23.45,23.48,3600.0,23.2403,23.2403,23.1909,23.2205,3600.0
2010-08-18 12:40:00,23.47,23.5,23.47,23.5,1200.0,23.2106,23.2403,23.2106,23.2403,1200.0
2010-08-18 12:45:00,23.51,23.52,23.51,23.52,1600.0,23.2502,23.2601,23.2502,23.2601,1600.0
2010-08-18 12:50:00,23.56,23.61,23.55,23.61,4100.0,23.2996,23.3491,23.2898,23.3491,4100.0
2010-08-18 12:55:00,23.62,23.69,23.6,23.6,3700.0,23.359,23.4282,23.3392,23.3392,3700.0
2010-08-18 13:00:00,23.62,23.62,23.59,23.62,900.0,23.359,23.359,23.3293,23.359,900.0
2010-08-18 13:05:00,23.63,23.76,23.63,23.73,3800.0,23.3689,23.4974,23.3689,23.4678,3800.0
2010-08-18 13:10:00,23.75,23.75,23.66,23.66,2400.0,23.4875,23.4875,23.3985,23.3985,2400.0
2010-08-18 13:15:00,23.65,23.69,23.65,23.69,1800.0,23.3887,23.4282,23.3887,23.4282,1800.0
2010-08-18 13:20:00,23.69,23.69,23.65,23.65,1200.0,23.4282,23.4282,23.3887,23.3887,1200.0
2010-08-18 13:25:00,23.66,23.71,23.66,23.71,2600.0,23.3985,23.448,23.3985,23.448,2600.0
2010-08-18 13:30:00,23.71,23.71,23.67,23.67,1600.0,23.448,23.448,23.4084,23.4084,1600.0
2010-08-18 13:35:00,23.69,23.69,23.65,23.65,700.0,23.4282,23.4282,23.3887,23.3887,700.0
2010-08-18 13:40:00,23.65,23.65,23.63,23.64,2700.0,23.3887,23.3887,23.3689,23.3788,2700.0
2010-08-18 13:45:00,23.64,23.68,23.64,23.68,1700.0,23.3788,23.4183,23.3788,23.4183,1700.0
2010-08-18 13:50:00,23.7,23.7,23.68,23.68,1200.0,23.4381,23.4381,23.4183,23.4183,1200.0
2010-08-18 13:55:00,23.68,23.71,23.65,23.7,9900.0,23.4183,23.448,23.3887,23.4381,9900.0
2010-08-18 14:00:00,23.71,23.74,23.65,23.65,4300.0,23.448,23.4777,23.3887,23.3887,4300.0
2010-08-18 14:05:00,23.66,23.66,23.65,23.65,1300.0,23.3985,23.3985,23.3887,23.3887,1300.0
2010-08-18 14:10:00,23.62,23.65,23.62,23.65,1700.0,23.359,23.3887,23.359,23.3887,1700.0
2010-08-18 14:15:00,23.68,23.69,23.66,23.66,2600.0,23.4183,23.4282,23.3985,23.3985,2600.0
2010-08-18 14:20:00,23.67,23.72,23.67,23.69,1900.0,23.4084,23.4579,23.4084,23.4282,1900.0
2010-08-18 14:25:00,23.69,23.69,23.68,23.68,800.0,23.4282,23.4282,23.4183,23.4183,800.0
2010-08-18 14:30:00,23.68,23.68,23.63,23.64,5200.0,23.4183,23.4183,23.3689,23.3788,5200.0
2010-08-18 14:35:00,23.64,23.65,23.64,23.65,3200.0,23.3788,23.3887,23.3788,23.3887,3200.0
2010-08-18 14:40:00,23.65,23.68,23.62,23.62,4800.0,23.3887,23.4183,23.359,23.359,4800.0
2010-08-18 14:45:00,23.63,23.66,23.6,23.65,4000.0,23.3689,23.3985,23.3392,23.3887,4000.0
2010-08-18 14:50:00,23.65,23.65,23.59,23.6,3600.0,23.3887,23.3887,23.3293,23.3392,3600.0
2010-08-18 14:55:00,23.6,23.6,23.57,23.59,2300.0,23.3392,23.3392,23.3095,23.3293,2300.0
2010-08-18 15:00:00,23.59,23.63,23.59,23.63,3900.0,23.3293,23.3689,23.3293,23.3689,3900.0
2010-08-18 15:05:00,23.6,23.6,23.57,23.57,2000.0,23.3392,23.3392,23.3095,23.3095,2000.0
2010-08-18 15:10:00,23.57,23.57,23.56,23.57,6200.0,23.3095,23.3095,23.2996,23.3095,6200.0
2010-08-18 15:15:00,23.57,23.58,23.56,23.58,10400.0,23.3095,23.3194,23.2996,23.3194,10400.0
2010-08-18 15:20:00,23.58,23.6,23.58,23.58,5000.0,23.3194,23.3392,23.3194,23.3194,5000.0
2010-08-18 15:25:00,23.57,23.58,23.57,23.58,3100.0,23.3095,23.3194,23.3095,23.3194,3100.0
2010-08-18 15:30:00,23.58,23.6,23.58,23.6,7200.0,23.3194,23.3392,23.3194,23.3392,7200.0
2010-08-18 15:35:00,23.6,23.6,23.56,23.56,8100.0,23.3392,23.3392,23.2996,23.2996,8100.0
2010-08-18 15:40:00,23.56,23.57,23.51,23.54,7100.0,23.2996,23.3095,23.2502,23.2799,7100.0
2010-08-18 15:45:00,23.56,23.63,23.56,23.6,25800.0,23.2996,23.3689,23.2996,23.3392,25800.0
2010-08-18 15:50:00,23.59,23.6,23.54,23.54,17400.0,23.3293,23.3392,23.2799,23.2799,17400.0
2010-08-18 15:55:00,23.53,23.57,23.4,23.42,82800.0,23.27,23.3095,23.1414,23.1612,82800.0
2010-08-19 09:30:00,23.32,23.53,23.32,23.39,3100.0,23.0623,23.27,23.0623,23.1315,3100.0
2010-08-19 09:35:00,23.43,23.5,23.43,23.47,7700.0,23.1711,23.2403,23.1711,23.2106,7700.0
2010-08-19 09:40:00,23.44,23.51,23.43,23.49,3200.0,23.181,23.2502,23.1711,23.2304,3200.0
2010-08-19 09:45:00,23.51,23.51,23.4,23.4,3800.0,23.2502,23.2502,23.1414,23.1414,3800.0
2010-08-19 09:50:00,23.4,23.41,23.35,23.36,2800.0,23.1414,23.1513,23.092,23.1019,2800.0
2010-08-19 09:55:00,23.42,23.49,23.41,23.41,3400.0,23.1612,23.2304,23.1513,23.1513,3400.0
2010-08-19 10:00:00,23.37,23.37,23.11,23.15,4100.0,23.1117,23.1117,22.8546,22.8942,4100.0
2010-08-19 10:05:00,23.14,23.24,23.09,23.22,3200.0,22.8843,22.9832,22.8348,22.9634,3200.0
2010-08-19 10:10:00,23.22,23.29,23.17,23.29,4300.0,22.9634,23.0326,22.914,23.0326,4300.0
2010-08-19 10:15:00,23.29,23.35,23.27,23.35,3900.0,23.0326,23.092,23.0129,23.092,3900.0
2010-08-19 10:20:00,23.32,23.33,23.22,23.22,3800.0,23.0623,23.0722,22.9634,22.9634,3800.0
2010-08-19 10:25:00,23.24,23.24,23.14,23.16,2300.0,22.9832,22.9832,22.8843,22.9041,2300.0
2010-08-19 10:30:00,23.16,23.23,23.12,23.23,3200.0,22.9041,22.9733,22.8645,22.9733,3200.0
2010-08-19 10:35:00,23.24,23.27,23.19,23.19,4700.0,22.9832,23.0129,22.9337,22.9337,4700.0
2010-08-19 10:40:00,23.19,23.22,23.13,23.21,2100.0,22.9337,22.9634,22.8744,22.9535,2100.0
2010-08-19 10:45:00,23.2,23.29,23.17,23.27,4300.0,22.9436,23.0326,22.914,23.0129,4300.0
2010-08-19 10:50:00,23.27,23.28,23.14,23.14,3500.0,23.0129,23.0227,22.8843,22.8843,3500.0
2010-08-19 10:55:00,23.18,23.21,23.16,23.18,4000.0,22.9238,22.9535,22.9041,22.9238,4000.0
2010-08-19 11:00:00,23.13,23.17,23.1,23.1,2100.0,22.8744,22.914,22.8447,22.8447,2100.0
2010-08-19 11:05:00,23.11,23.13,23.09,23.1,4000.0,22.8546,22.8744,22.8348,22.8447,4000.0
2010-08-19 11:10:00,23.1,23.15,23.07,23.07,4200.0,22.8447,22.8942,22.8151,22.8151,4200.0
2010-08-19 11:15:00,23.06,23.12,23.06,23.12,2700.0,22.8052,22.8645,22.8052,22.8645,2700.0
2010-08-19 11:20:00,23.16,23.18,23.16,23.18,2500.0,22.9041,22.9238,22.9041,22.9238,2500.0
2010-08-19 11:25:00,23.2,23.23,23.2,23.23,2400.0,22.9436,22.9733,22.9436,22.9733,2400.0
2010-08-19 11:30:00,23.24,23.24,23.12,23.12,4300.0,22.9832,22.9832,22.8645,22.8645,4300.0
2010-08-19 11:35:00,23.12,23.12,23.03,23.03,1800.0,22.8645,22.8645,22.7755,22.7755,1800.0
2010-08-19 11:40:00,23.04,23.04,22.92,22.92,3700.0,22.7854,22.7854,22.6667,22.6667,3700.0
2010-08-19 11:45:00,22.92,22.92,22.87,22.87,2300.0,22.6667,22.6667,22.6173,22.6173,2300.0
2010-08-19 11:50:00,22.84,22.86,22.83,22.85,1800.0,22.5876,22.6074,22.5777,22.5975,1800.0
2010-08-19 11:55:00,22.87,22.91,22.87,22.91,1900.0,22.6173,22.6568,22.6173,22.6568,1900.0
2010-08-19 12:00:00,22.93,22.98,22.93,22.98,1200.0,22.6766,22.7261,22.6766,22.7261,1200.0
2010-08-19 12:05:00,22.98,22.98,22.9,22.96,4900.0,22.7261,22.7261,22.6469,22.7063,4900.0
2010-08-19 12:10:00,22.96,22.96,22.94,22.94,1900.0,22.7063,22.7063,22.6865,22.6865,1900.0
2010-08-19 12:15:00,22.94,22.97,22.91,22.97,2200.0,22.6865,22.7162,22.6568,22.7162,2200.0
2010-08-19 12:20:00,22.99,23.01,22.99,23.0,1200.0,22.7359,22.7557,22.7359,22.7458,1200.0
2010-08-19 12:25:00,23.0,23.0,22.95,22.95,1200.0,22.7458,22.7458,22.6964,22.6964,1200.0
2010-08-19 12:30:00,22.94,22.97,22.92,22.93,2000.0,22.6865,22.7162,22.6667,22.6766,2000.0
2010-08-19 12:35:00,22.94,22.96,22.93,22.96,1400.0,22.6865,22.7063,22.6766,22.7063,1400.0
2010-08-19 12:40:00,22.96,22.96,22.92,22.93,2300.0,22.7063,22.7063,22.6667,22.6766,2300.0
2010-08-19 12:45:00,22.93,22.93,22.92,22.92,1000.0,22.6766,22.6766,22.6667,22.6667,1000.0
2010-08-19 12:50:00,22.91,22.91,22.82,22.82,3700.0,22.6568,22.6568,22.5678,22.5678,3700.0
2010-08-19 12:55:00,22.82,22.84,22.79,22.84,3800.0,22.5678,22.5876,22.5382,22.5876,3800.0
2010-08-19 13:00:00,22.87,22.9,22.85,22.88,2300.0,22.6173,22.6469,22.5975,22.6272,2300.0
2010-08-19 13:05:00,22.88,22.88,22.85,22.85,1500.0,22.6272,22.6272,22.5975,22.5975,1500.0
2010-08-19 13:10:00,22.86,22.86,22.82,22.83,2700.0,22.6074,22.6074,22.5678,22.5777,2700.0
2010-08-19 13:15:00,22.82,22.85,22.79,22.85,4500.0,22.5678,22.5975,22.5382,22.5975,4500.0
2010-08-19 13:20:00,22.86,22.91,22.84,22.85,5800.0,22.6074,22.6568,22.5876,22.5975,5800.0
2010-08-19 13:25:00,22.85,22.86,22.83,22.83,2100.0,22.5975,22.6074,22.5777,22.5777,2100.0
2010-08-19 13:30:00,22.83,22.84,22.8,22.8,2800.0,22.5777,22.5876,22.548,22.548,2800.0
2010-08-19 13:35:00,22.8,22.82,22.8,22.82,1500.0,22.548,22.5678,22.548,22.5678,1500.0
2010-08-19 13:40:00,22.83,22.83,22.77,22.77,3300.0,22.5777,22.5777,22.5184,22.5184,3300.0
2010-08-19 13:45:00,22.77,22.78,22.77,22.77,3500.0,22.5184,22.5283,22.5184,22.5184,3500.0
2010-08-19 13:50:00,22.78,22.78,22.77,22.78,1000.0,22.5283,22.5283,22.5184,22.5283,1000.0
2010-08-19 13:55:00,22.77,22.78,22.75,22.75,3600.0,22.5184,22.5283,22.4986,22.4986,3600.0
2010-08-19 14:00:00,22.74,22.75,22.69,22.69,3400.0,22.4887,22.4986,22.4393,22.4393,3400.0
2010-08-19 14:05:00,22.69,22.7,22.64,22.67,6000.0,22.4393,22.4492,22.3898,22.4195,6000.0
2010-08-19 14:10:00,22.67,22.75,22.67,22.75,3000.0,22.4195,22.4986,22.4195,22.4986,3000.0
2010-08-19 14:15:00,22.75,22.75,22.71,22.72,8800.0,22.4986,22.4986,22.459,22.4689,8800.0
2010-08-19 14:20:00,22.71,22.74,22.71,22.74,4200.0,22.459,22.4887,22.459,22.4887,4200.0
2010-08-19 14:25:00,22.74,22.75,22.7,22.7,9600.0,22.4887,22.4986,22.4492,22.4492,9600.0
2010-08-19 14:30:00,22.71,22.72,22.69,22.7,9500.0,22.459,22.4689,22.4393,22.4492,9500.0
2010-08-19 14:35:00,22.7,22.7,22.68,22.68,4000.0,22.4492,22.4492,22.4294,22.4294,4000.0
2010-08-19 14:40:00,22.68,22.69,22.64,22.67,4200.0,22.4294,22.4393,22.3898,22.4195,4200.0
2010-08-19 14:45:00,22.68,22.69,22.64,22.65,7900.0,22.4294,22.4393,22.3898,22.3997,7900.0
2010-08-19 14:50:00,22.65,22.66,22.63,22.64,8800.0,22.3997,22.4096,22.3799,22.3898,8800.0
2010-08-19 14:55:00,22.65,22.68,22.64,22.68,3000.0,22.3997,22.4294,22.3898,22.4294,3000.0
2010-08-19 15:00:00,22.68,22.68,22.67,22.67,7400.0,22.4294,22.4294,22.4195,22.4195,7400.0
2010-08-19 15:05:00,22.67,22.67,22.64,22.66,14100.0,22.4195,22.4195,22.3898,22.4096,14100.0
2010-08-19 15:10:00,22.68,22.69,22.67,22.69,9900.0,22.4294,22.4393,22.4195,22.4393,9900.0
2010-08-19 15:15:00,22.75,22.84,22.74,22.8,9600.0,22.4986,22.5876,22.4887,22.548,9600.0
2010-08-19 15:20:00,22.8,22.83,22.79,22.83,8300.0,22.548,22.5777,22.5382,22.5777,8300.0
2010-08-19 15:25:00,22.83,22.84,22.75,22.75,6800.0,22.5777,22.5876,22.4986,22.4986,6800.0
2010-08-19 15:30:00,22.76,22.8,22.76,22.8,8400.0,22.5085,22.548,22.5085,22.548,8400.0
2010-08-19 15:35:00,22.8,22.8,22.75,22.75,8400.0,22.548,22.548,22.4986,22.4986,8400.0
2010-08-19 15:40:00,22.74,22.76,22.73,22.75,3200.0,22.4887,22.5085,22.4788,22.4986,3200.0
2010-08-19 15:45:00,22.74,22.75,22.69,22.69,7200.0,22.4887,22.4986,22.4393,22.4393,7200.0
2010-08-19 15:50:00,22.69,22.73,22.69,22.72,6000.0,22.4393,22.4788,22.4393,22.4689,6000.0
2010-08-19 15:55:00,22.73,22.74,22.64,22.65,17000.0,22.4788,22.4887,22.3898,22.3997,17000.0
2010-08-20 09:30:00,22.56,22.62,22.51,22.62,31100.0,22.3107,22.37,22.2613,22.37,31100.0
2010-08-20 09:35:00,22.62,22.66,22.53,22.54,5700.0,22.37,22.4096,22.281,22.2909,5700.0
2010-08-20 09:40:00,22.55,22.6,22.48,22.49,4800.0,22.3008,22.3503,22.2316,22.2415,4800.0
2010-08-20 09:45:00,22.49,22.53,22.42,22.42,3700.0,22.2415,22.281,22.1722,22.1722,3700.0
2010-08-20 09:50:00,22.42,22.53,22.42,22.53,1900.0,22.1722,22.281,22.1722,22.281,1900.0
2010-08-20 09:55:00,22.61,22.63,22.58,22.58,3600.0,22.3601,22.3799,22.3305,22.3305,3600.0
2010-08-20 10:00:00,22.59,22.61,22.59,22.6,3700.0,22.3404,22.3601,22.3404,22.3503,3700.0
2010-08-20 10:05:00,22.6,22.6,22.45,22.48,5400.0,22.3503,22.3503,22.2019,22.2316,5400.0
2010-08-20 10:10:00,22.48,22.48,22.32,22.36,16400.0,22.2316,22.2316,22.0733,22.1129,16400.0
2010-08-20 10:15:00,22.36,22.37,22.32,22.32,9300.0,22.1129,22.1228,22.0733,22.0733,9300.0
2010-08-20 10:20:00,22.3,22.33,22.27,22.27,7900.0,22.0536,22.0832,22.0239,22.0239,7900.0
2010-08-20 10:25:00,22.27,22.28,22.2,22.22,9400.0,22.0239,22.0338,21.9547,21.9745,9400.0
2010-08-20 10:30:00,22.21,22.24,22.2,22.22,13200.0,21.9646,21.9942,21.9547,21.9745,13200.0
2010-08-20 10:35:00,22.22,22.23,22.19,22.2,5400.0,21.9745,21.9843,21.9448,21.9547,5400.0
2010-08-20 10:40:00,22.2,22.26,22.2,22.24,6000.0,21.9547,22.014,21.9547,21.9942,6000.0
2010-08-20 10:45:00,22.23,22.23,22.16,22.18,4100.0,21.9843,21.9843,21.9151,21.9349,4100.0
2010-08-20 10:50:00,22.18,22.19,22.16,22.16,2000.0,21.9349,21.9448,21.9151,21.9151,2000.0
2010-08-20 10:55:00,22.17,22.25,22.17,22.21,6800.0,21.925,22.0041,21.925,21.9646,6800.0
2010-08-20 11:00:00,22.19,22.22,22.18,22.22,2000.0,21.9448,21.9745,21.9349,21.9745,2000.0
2010-08-20 11:05:00,22.21,22.21,22.14,22.15,9500.0,21.9646,21.9646,21.8953,21.9052,9500.0
2010-08-20 11:10:00,22.15,22.16,22.11,22.12,6500.0,21.9052,21.9151,21.8657,21.8756,6500.0
2010-08-20 11:15:00,22.09,22.11,22.07,22.09,5100.0,21.8459,21.8657,21.8261,21.8459,5100.0
2010-08-20 11:20:00,22.09,22.13,22.04,22.05,6700.0,21.8459,21.8854,21.7964,21.8063,6700.0
2010-08-20 11:25:00,22.06,22.06,22.01,22.05,5200.0,21.8162,21.8162,21.7668,21.8063,5200.0
2010-08-20 11:30:00,22.05,22.07,22.05,22.05,3100.0,21.8063,21.8261,21.8063,21.8063,3100.0
2010-08-20 11:35:00,22.06,22.07,21.98,22.0,7200.0,21.8162,21.8261,21.7371,21.7569,7200.0
2010-08-20 11:40:00,22.01,22.08,22.0,22.08,9900.0,21.7668,21.836,21.7569,21.836,9900.0
2010-08-20 11:45:00,22.07,22.08,22.06,22.07,8200.0,21.8261,21.836,21.8162,21.8261,8200.0
2010-08-20 11:50:00,22.08,22.1,22.05,22.05,5000.0,21.836,21.8558,21.8063,21.8063,5000.0
2010-08-20 11:55:00,22.04,22.08,22.04,22.07,9600.0,21.7964,21.836,21.7964,21.8261,9600.0
2010-08-20 12:00:00,22.07,22.11,22.07,22.11,2900.0,21.8261,21.8657,21.8261,21.8657,2900.0
2010-08-20 12:05:00,22.11,22.15,22.11,22.14,2900.0,21.8657,21.9052,21.8657,21.8953,2900.0
2010-08-20 12:10:00,22.14,22.17,22.14,22.17,2300.0,21.8953,21.925,21.8953,21.925,2300.0
2010-08-20 12:15:00,22.17,22.17,22.13,22.14,3300.0,21.925,21.925,21.8854,21.8953,3300.0
2010-08-20 12:20:00,22.14,22.22,22.14,22.22,4500.0,21.8953,21.9745,21.8953,21.9745,4500.0
2010-08-20 12:25:00,22.26,22.29,22.25,22.29,6600.0,22.014,22.0437,22.0041,22.0437,6600.0
2010-08-20 12:30:00,22.28,22.29,22.24,22.26,3400.0,22.0338,22.0437,21.9942,22.014,3400.0
2010-08-20 12:35:00,22.26,22.27,22.21,22.22,35800.0,22.014,22.0239,21.9646,21.9745,35800.0
2010-08-20 12:40:00,22.23,22.31,22.22,22.31,21700.0,21.9843,22.0635,21.9745,22.0635,21700.0
2010-08-20 12:45:00,22.32,22.36,22.32,22.35,1700.0,22.0733,22.1129,22.0733,22.103,1700.0
2010-08-20 12:50:00,22.35,22.38,22.35,22.38,2100.0,22.103,22.1327,22.103,22.1327,2100.0
2010-08-20 12:55:00,22.39,22.46,22.39,22.46,5000.0,22.1426,22.2118,22.1426,22.2118,5000.0
2010-08-20 13:00:00,22.46,22.48,22.45,22.48,2500.0,22.2118,22.2316,22.2019,22.2316,2500.0
2010-08-20 13:05:00,22.47,22.51,22.45,22.51,4900.0,22.2217,22.2613,22.2019,22.2613,4900.0
2010-08-20 13:10:00,22.5,22.5,22.49,22.49,2400.0,22.2514,22.2514,22.2415,22.2415,2400.0
2010-08-20 13:15:00,22.5,22.5,22.49,22.5,2300.0,22.2514,22.2514,22.2415,22.2514,2300.0
2010-08-20 13:20:00,22.5,22.53,22.5,22.53,1400.0,22.2514,22.281,22.2514,22.281,1400.0
2010-08-20 13:25:00,22.54,22.58,22.54,22.58,4100.0,22.2909,22.3305,22.2909,22.3305,4100.0
2010-08-20 13:30:00,22.58,22.58,22.53,22.53,2800.0,22.3305,22.3305,22.281,22.281,2800.0
2010-08-20 13:35:00,22.5,22.51,22.5,22.5,2700.0,22.2514,22.2613,22.2514,22.2514,2700.0
2010-08-20 13:40:00,22.51,22.51,22.49,22.49,3500.0,22.2613,22.2613,22.2415,22.2415,3500.0
2010-08-20 13:45:00,22.51,22.54,22.51,22.54,2300.0,22.2613,22.2909,22.2613,22.2909,2300.0
2010-08-20 13:50:00,22.55,22.59,22.55,22.59,1200.0,22.3008,22.3404,22.3008,22.3404,1200.0
2010-08-20 13:55:00,22.59,22.6,22.59,22.6,4100.0,22.3404,22.3503,22.3404,22.3503,4100.0
2010-08-20 14:00:00,22.6,22.61,22.59,22.6,3500.0,22.3503,22.3601,22.3404,22.3503,3500.0
2010-08-20 14:05:00,22.6,22.61,22.6,22.61,2600.0,22.3503,22.3601,22.3503,22.3601,2600.0
2010-08-20 14:10:00,22.62,22.64,22.62,22.64,3300.0,22.37,22.3898,22.37,22.3898,3300.0
2010-08-20 14:15:00,22.66,22.68,22.66,22.66,4400.0,22.4096,22.4294,22.4096,22.4096,4400.0
2010-08-20 14:20:00,22.67,22.69,22.66,22.68,3900.0,22.4195,22.4393,22.4096,22.4294,3900.0
2010-08-20 14:25:00,22.69,22.72,22.67,22.69,3900.0,22.4393,22.4689,22.4195,22.4393,3900.0
2010-08-20 14:30:00,22.69,22.77,22.69,22.73,4700.0,22.4393,22.5184,22.4393,22.4788,4700.0
2010-08-20 14:35:00,22.74,22.74,22.71,22.72,9800.0,22.4887,22.4887,22.459,22.4689,9800.0
2010-08-20 14:40:00,22.7,22.7,22.64,22.68,4800.0,22.4492,22.4492,22.3898,22.4294,4800.0
2010-08-20 14:45:00,22.69,22.78,22.69,22.7,4500.0,22.4393,22.5283,22.4393,22.4492,4500.0
2010-08-20 14:50:00,22.7,22.74,22.7,22.73,7700.0,22.4492,22.4887,22.4492,22.4788,7700.0
2010-08-20 14:55:00,22.71,22.72,22.69,22.69,2400.0,22.459,22.4689,22.4393,22.4393,2400.0
2010-08-20 15:00:00,22.69,22.72,22.69,22.72,4400.0,22.4393,22.4689,22.4393,22.4689,4400.0
2010-08-20 15:05:00,22.72,22.72,22.69,22.69,6500.0,22.4689,22.4689,22.4393,22.4393,6500.0
2010-08-20 15:10:00,22.69,22.7,22.68,22.69,7000.0,22.4393,22.4492,22.4294,22.4393,7000.0
2010-08-20 15:15:00,22.69,22.7,22.65,22.65,9000.0,22.4393,22.4492,22.3997,22.3997,9000.0
2010-08-20 15:20:00,22.65,22.66,22.59,22.63,14200.0,22.3997,22.4096,22.3404,22.3799,14200.0
2010-08-20 15:25:00,22.63,22.72,22.63,22.72,4400.0,22.3799,22.4689,22.3799,22.4689,4400.0
2010-08-20 15:30:00,22.72,22.74,22.7,22.73,6200.0,22.4689,22.4887,22.4492,22.4788,6200.0
2010-08-20 15:35:00,22.73,22.74,22.7,22.72,7500.0,22.4788,22.4887,22.4492,22.4689,7500.0
2010-08-20 15:40:00,22.72,22.76,22.72,22.72,10800.0,22.4689,22.5085,22.4689,22.4689,10800.0
2010-08-20 15:45:00,22.71,22.71,22.64,22.64,13900.0,22.459,22.459,22.3898,22.3898,13900.0
2010-08-20 15:50:00,22.65,22.67,22.61,22.61,13800.0,22.3997,22.4195,22.3601,22.3601,13800.0
2010-08-20 15:55:00,22.62,22.63,22.55,22.57,37900.0,22.37,22.3799,22.3008,22.3206,37900.0
2010-08-23 09:30:00,22.71,22.74,22.44,22.74,3400.0,22.459,22.4887,22.192,22.4887,3400.0
2010-08-23 09:35:00,22.75,22.88,22.74,22.88,5400.0,22.4986,22.6272,22.4887,22.6272,5400.0
2010-08-23 09:40:00,22.89,22.98,22.89,22.98,3900.0,22.6371,22.7261,22.6371,22.7261,3900.0
2010-08-23 09:45:00,22.97,23.02,22.96,22.99,85900.0,22.7162,22.7656,22.7063,22.7359,85900.0
2010-08-23 09:50:00,23.0,23.0,22.97,23.0,6300.0,22.7458,22.7458,22.7162,22.7458,6300.0
2010-08-23 09:55:00,22.99,23.0,22.93,22.93,4400.0,22.7359,22.7458,22.6766,22.6766,4400.0
2010-08-23 10:00:00,22.9,22.91,22.88,22.9,3500.0,22.6469,22.6568,22.6272,22.6469,3500.0
2010-08-23 10:05:00,22.89,22.9,22.82,22.82,3100.0,22.6371,22.6469,22.5678,22.5678,3100.0
2010-08-23 10:10:00,22.82,22.84,22.78,22.84,5700.0,22.5678,22.5876,22.5283,22.5876,5700.0
2010-08-23 10:15:00,22.84,22.88,22.8,22.88,3000.0,22.5876,22.6272,22.548,22.6272,3000.0
2010-08-23 10:20:00,22.9,22.9,22.85,22.87,4100.0,22.6469,22.6469,22.5975,22.6173,4100.0
2010-08-23 10:25:00,22.89,22.92,22.89,22.91,3000.0,22.6371,22.6667,22.6371,22.6568,3000.0
2010-08-23 10:30:00,22.91,23.0,22.89,23.0,4800.0,22.6568,22.7458,22.6371,22.7458,4800.0
2010-08-23 10:35:00,23.0,23.0,22.86,22.86,5200.0,22.7458,22.7458,22.6074,22.6074,5200.0
2010-08-23 10:40:00,22.86,22.86,22.76,22.76,2500.0,22.6074,22.6074,22.5085,22.5085,2500.0
2010-08-23 10:45:00,22.75,22.78,22.75,22.78,3000.0,22.4986,22.5283,22.4986,22.5283,3000.0
2010-08-23 10:50:00,22.78,22.79,22.74,22.75,5900.0,22.5283,22.5382,22.4887,22.4986,5900.0
2010-08-23 10:55:00,22.77,22.77,22.77,22.77,300.0,22.5184,22.5184,22.5184,22.5184,300.0
2010-08-23 11:00:00,22.78,22.78,22.74,22.74,6800.0,22.5283,22.5283,22.4887,22.4887,6800.0
2010-08-23 11:05:00,22.74,22.74,22.63,22.68,4800.0,22.4887,22.4887,22.3799,22.4294,4800.0
2010-08-23 11:10:00,22.67,22.68,22.66,22.68,2100.0,22.4195,22.4294,22.4096,22.4294,2100.0
2010-08-23 11:15:00,22.68,22.68,22.6,22.67,2700.0,22.4294,22.4294,22.3503,22.4195,2700.0
2010-08-23 11:20:00,22.68,22.7,22.56,22.56,7700.0,22.4294,22.4492,22.3107,22.3107,7700.0
2010-08-23 11:25:00,22.59,22.59,22.54,22.55,1800.0,22.3404,22.3404,22.2909,22.3008,1800.0
2010-08-23 11:30:00,22.55,22.6,22.55,22.59,2800.0,22.3008,22.3503,22.3008,22.3404,2800.0
2010-08-23 11:35:00,22.59,22.65,22.58,22.63,2000.0,22.3404,22.3997,22.3305,22.3799,2000.0
2010-08-23 11:40:00,22.65,22.73,22.65,22.73,1900.0,22.3997,22.4788,22.3997,22.4788,1900.0
2010-08-23 11:45:00,22.73,22.76,22.73,22.76,3300.0,22.4788,22.5085,22.4788,22.5085,3300.0
2010-08-23 11:50:00,22.75,22.76,22.66,22.68,3800.0,22.4986,22.5085,22.4096,22.4294,3800.0
2010-08-23 11:55:00,22.68,22.68,22.58,22.65,2800.0,22.4294,22.4294,22.3305,22.3997,2800.0
2010-08-23 12:00:00,22.69,22.75,22.69,22.75,1900.0,22.4393,22.4986,22.4393,22.4986,1900.0
2010-08-23 12:05:00,22.76,22.81,22.76,22.8,3400.0,22.5085,22.5579,22.5085,22.548,3400.0
2010-08-23 12:10:00,22.81,22.82,22.76,22.82,2300.0,22.5579,22.5678,22.5085,22.5678,2300.0
2010-08-23 12:15:00,22.83,22.85,22.79,22.8,3300.0,22.5777,22.5975,22.5382,22.548,3300.0
2010-08-23 12:20:00,22.8,22.83,22.8,22.83,1700.0,22.548,22.5777,22.548,22.5777,1700.0
2010-08-23 12:25:00,22.84,22.87,22.83,22.87,1500.0,22.5876,22.6173,22.5777,22.6173,1500.0
2010-08-23 12:30:00,22.87,22.92,22.87,22.92,2900.0,22.6173,22.6667,22.6173,22.6667,2900.0
2010-08-23 12:35:00,22.92,22.92,22.85,22.85,2300.0,22.6667,22.6667,22.5975,22.5975,2300.0
2010-08-23 12:40:00,22.86,22.89,22.86,22.86,1800.0,22.6074,22.6371,22.6074,22.6074,1800.0
2010-08-23 12:45:00,22.88,22.91,22.88,22.91,1800.0,22.6272,22.6568,22.6272,22.6568,1800.0
2010-08-23 12:50:00,22.91,22.94,22.91,22.94,1600.0,22.6568,22.6865,22.6568,22.6865,1600.0
2010-08-23 12:55:00,22.95,22.96,22.84,22.84,3300.0,22.6964,22.7063,22.5876,22.5876,3300.0
2010-08-23 13:00:00,22.84,22.84,22.81,22.82,1300.0,22.5876,22.5876,22.5579,22.5678,1300.0
2010-08-23 13:05:00,22.83,22.88,22.83,22.87,2200.0,22.5777,22.6272,22.5777,22.6173,2200.0
2010-08-23 13:10:00,22.87,22.87,22.79,22.85,2300.0,22.6173,22.6173,22.5382,22.5975,2300.0
2010-08-23 13:15:00,22.85,22.9,22.83,22.9,2900.0,22.5975,22.6469,22.5777,22.6469,2900.0
2010-08-23 13:20:00,22.89,22.91,22.89,22.91,700.0,22.6371,22.6568,22.6371,22.6568,700.0
2010-08-23 13:25:00,22.93,22.95,22.91,22.95,6500.0,22.6766,22.6964,22.6568,22.6964,6500.0
2010-08-23 13:30:00,22.94,22.96,22.84,22.85,4500.0,22.6865,22.7063,22.5876,22.5975,4500.0
2010-08-23 13:35:00,22.85,22.86,22.8,22.8,2000.0,22.5975,22.6074,22.548,22.548,2000.0
2010-08-23 13:40:00,22.78,22.81,22.78,22.78,2500.0,22.5283,22.5579,22.5283,22.5283,2500.0
2010-08-23 13:45:00,22.79,22.85,22.79,22.81,3000.0,22.5382,22.5975,22.5382,22.5579,3000.0
2010-08-23 13:50:00,22.81,22.84,22.81,22.82,2500.0,22.5579,22.5876,22.5579,22.5678,2500.0
2010-08-23 13:55:00,22.8,22.8,22.78,22.8,1800.0,22.548,22.548,22.5283,22.548,1800.0
2010-08-23 14:00:00,22.8,22.81,22.79,22.79,1800.0,22.548,22.5579,22.5382,22.5382,1800.0
2010-08-23 14:05:00,22.79,22.97,22.79,22.95,4900.0,22.5382,22.7162,22.5382,22.6964,4900.0
2010-08-23 14:10:00,22.95,22.96,22.91,22.92,2500.0,22.6964,22.7063,22.6568,22.6667,2500.0
2010-08-23 14:15:00,22.92,22.92,22.82,22.82,4300.0,22.6667,22.6667,22.5678,22.5678,4300.0
2010-08-23 14:20:00,22.83,22.85,22.83,22.84,2700.0,22.5777,22.5975,22.5777,22.5876,2700.0
2010-08-23 14:25:00,22.85,22.86,22.81,22.81,2400.0,22.5975,22.6074,22.5579,22.5579,2400.0
2010-08-23 14:30:00,22.82,22.9,22.82,22.9,2200.0,22.5678,22.6469,22.5678,22.6469,2200.0
2010-08-23 14:35:00,22.9,22.94,22.89,22.91,4600.0,22.6469,22.6865,22.6371,22.6568,4600.0
2010-08-23 14:40:00,22.92,22.92,22.81,22.82,5000.0,22.6667,22.6667,22.5579,22.5678,5000.0
2010-08-23 14:45:00,22.82,22.88,22.82,22.84,4300.0,22.5678,22.6272,22.5678,22.5876,4300.0
2010-08-23 14:50:00,22.84,22.86,22.82,22.86,5600.0,22.5876,22.6074,22.5678,22.6074,5600.0
2010-08-23 14:55:00,22.82,22.85,22.8,22.84,2400.0,22.5678,22.5975,22.548,22.5876,2400.0
2010-08-23 15:00:00,22.84,22.88,22.84,22.87,3400.0,22.5876,22.6272,22.5876,22.6173,3400.0
2010-08-23 15:05:00,22.88,22.9,22.88,22.89,6300.0,22.6272,22.6469,22.6272,22.6371,6300.0
2010-08-23 15:10:00,22.89,22.9,22.85,22.85,6300.0,22.6371,22.6469,22.5975,22.5975,6300.0
2010-08-23 15:15:00,22.86,22.93,22.85,22.92,6700.0,22.6074,22.6766,22.5975,22.6667,6700.0
2010-08-23 15:20:00,22.92,22.93,22.85,22.85,6800.0,22.6667,22.6766,22.5975,22.5975,6800.0
2010-08-23 15:25:00,22.85,22.89,22.8,22.81,10000.0,22.5975,22.6371,22.548,22.5579,10000.0
2010-08-23 15:30:00,22.8,22.81,22.77,22.78,8800.0,22.548,22.5579,22.5184,22.5283,8800.0
2010-08-23 15:35:00,22.78,22.78,22.71,22.75,10100.0,22.5283,22.5283,22.459,22.4986,10100.0
2010-08-23 15:40:00,22.75,22.81,22.75,22.8,8800.0,22.4986,22.5579,22.4986,22.548,8800.0
2010-08-23 15:45:00,22.8,22.8,22.72,22.78,8700.0,22.548,22.548,22.4689,22.5283,8700.0
2010-08-23 15:50:00,22.78,22.78,22.71,22.71,6100.0,22.5283,22.5283,22.459,22.459,6100.0
2010-08-23 15:55:00,22.71,22.75,22.66,22.67,15900.0,22.459,22.4986,22.4096,22.4195,15900.0
2010-08-24 09:30:00,22.42,22.48,22.37,22.37,2600.0,22.1722,22.2316,22.1228,22.1228,2600.0
2010-08-24 09:35:00,22.4,22.43,22.4,22.43,1700.0,22.1525,22.1821,22.1525,22.1821,1700.0
2010-08-24 09:40:00,22.32,22.5,22.32,22.47,1400.0,22.0733,22.2514,22.0733,22.2217,1400.0
2010-08-24 09:45:00,22.49,22.5,22.43,22.43,1700.0,22.2415,22.2514,22.1821,22.1821,1700.0
2010-08-24 09:50:00,22.44,22.44,22.39,22.39,2000.0,22.192,22.192,22.1426,22.1426,2000.0
2010-08-24 09:55:00,22.38,22.42,22.38,22.41,2500.0,22.1327,22.1722,22.1327,22.1624,2500.0
2010-08-24 10:00:00,22.42,22.42,22.18,22.38,4600.0,22.1722,22.1722,21.9349,22.1327,4600.0
2010-08-24 10:05:00,22.39,22.39,22.26,22.26,3800.0,22.1426,22.1426,22.014,22.014,3800.0
2010-08-24 10:10:00,22.29,22.36,22.29,22.32,9700.0,22.0437,22.1129,22.0437,22.0733,9700.0
2010-08-24 10:15:00,22.32,22.44,22.32,22.36,4600.0,22.0733,22.192,22.0733,22.1129,4600.0
2010-08-24 10:20:00,22.36,22.38,22.34,22.38,2000.0,22.1129,22.1327,22.0931,22.1327,2000.0
2010-08-24 10:25:00,22.41,22.41,22.32,22.33,2300.0,22.1624,22.1624,22.0733,22.0832,2300.0
2010-08-24 10:30:00,22.33,22.38,22.33,22.35,2500.0,22.0832,22.1327,22.0832,22.103,2500.0
2010-08-24 10:35:00,22.28,22.34,22.28,22.34,800.0,22.0338,22.0931,22.0338,22.0931,800.0
2010-08-24 10:40:00,22.39,22.41,22.37,22.4,4800.0,22.1426,22.1624,22.1228,22.1525,4800.0
2010-08-24 10:45:00,22.41,22.41,22.32,22.35,6700.0,22.1624,22.1624,22.0733,22.103,6700.0
2010-08-24 10:50:00,22.38,22.4,22.3,22.31,6700.0,22.1327,22.1525,22.0536,22.0635,6700.0
2010-08-24 10:55:00,22.32,22.39,22.31,22.36,5800.0,22.0733,22.1426,22.0635,22.1129,5800.0
2010-08-24 11:00:00,22.4,22.45,22.37,22.39,7800.0,22.1525,22.2019,22.1228,22.1426,7800.0
2010-08-24 11:05:00,22.37,22.37,22.3,22.3,7100.0,22.1228,22.1228,22.0536,22.0536,7100.0
2010-08-24 11:10:00,22.3,22.32,22.29,22.32,1400.0,22.0536,22.0733,22.0437,22.0733,1400.0
2010-08-24 11:15:00,22.33,22.33,22.26,22.31,9500.0,22.0832,22.0832,22.014,22.0635,9500.0
2010-08-24 11:20:00,22.32,22.37,22.3,22.35,3300.0,22.0733,22.1228,22.0536,22.103,3300.0
2010-08-24 11:25:00,22.39,22.46,22.39,22.46,2000.0,22.1426,22.2118,22.1426,22.2118,2000.0
2010-08-24 11:30:00,22.48,22.5,22.47,22.5,9000.0,22.2316,22.2514,22.2217,22.2514,9000.0
2010-08-24 11:35:00,22.51,22.56,22.5,22.53,7200.0,22.2613,22.3107,22.2514,22.281,7200.0
2010-08-24 11:40:00,22.52,22.59,22.5,22.57,3000.0,22.2711,22.3404,22.2514,22.3206,3000.0
2010-08-24 11:45:00,22.58,22.58,22.49,22.5,5800.0,22.3305,22.3305,22.2415,22.2514,5800.0
2010-08-24 11:50:00,22.49,22.5,22.47,22.47,1700.0,22.2415,22.2514,22.2217,22.2217,1700.0
2010-08-24 11:55:00,22.47,22.5,22.45,22.46,4800.0,22.2217,22.2514,22.2019,22.2118,4800.0
2010-08-24 12:00:00,22.44,22.44,22.38,22.41,2900.0,22.192,22.192,22.1327,22.1624,2900.0
2010-08-24 12:05:00,22.43,22.45,22.38,22.44,2700.0,22.1821,22.2019,22.1327,22.192,2700.0
2010-08-24 12:10:00,22.47,22.5,22.42,22.42,3500.0,22.2217,22.2514,22.1722,22.1722,3500.0
2010-08-24 12:15:00,22.42,22.42,22.38,22.4,3700.0,22.1722,22.1722,22.1327,22.1525,3700.0
2010-08-24 12:20:00,22.37,22.38,22.37,22.37,2400.0,22.1228,22.1327,22.1228,22.1228,2400.0
2010-08-24 12:25:00,22.36,22.37,22.35,22.36,3600.0,22.1129,22.1228,22.103,22.1129,3600.0
2010-08-24 12:30:00,22.35,22.4,22.34,22.4,5100.0,22.103,22.1525,22.0931,22.1525,5100.0
2010-08-24 12:35:00,22.39,22.42,22.34,22.36,10800.0,22.1426,22.1722,22.0931,22.1129,10800.0
2010-08-24 12:40:00,22.38,22.4,22.36,22.39,130000.0,22.1327,22.1525,22.1129,22.1426,130000.0
2010-08-24 12:45:00,22.38,22.4,22.37,22.38,4500.0,22.1327,22.1525,22.1228,22.1327,4500.0
2010-08-24 12:50:00,22.36,22.39,22.36,22.39,2000.0,22.1129,22.1426,22.1129,22.1426,2000.0
2010-08-24 12:55:00,22.4,22.4,22.37,22.37,3200.0,22.1525,22.1525,22.1228,22.1228,3200.0
2010-08-24 13:00:00,22.37,22.37,22.35,22.35,3200.0,22.1228,22.1228,22.103,22.103,3200.0
2010-08-24 13:05:00,22.36,22.37,22.35,22.36,1300.0,22.1129,22.1228,22.103,22.1129,1300.0
2010-08-24 13:10:00,22.38,22.38,22.36,22.36,2800.0,22.1327,22.1327,22.1129,22.1129,2800.0
2010-08-24 13:15:00,22.36,22.37,22.34,22.34,2900.0,22.1129,22.1228,22.0931,22.0931,2900.0
2010-08-24 13:20:00,22.34,22.34,22.29,22.3,2400.0,22.0931,22.0931,22.0437,22.0536,2400.0
2010-08-24 13:25:00,22.3,22.38,22.3,22.37,5000.0,22.0536,22.1327,22.0536,22.1228,5000.0
2010-08-24 13:30:00,22.37,22.4,22.37,22.4,7900.0,22.1228,22.1525,22.1228,22.1525,7900.0
2010-08-24 13:35:00,22.4,22.41,22.36,22.36,6400.0,22.1525,22.1624,22.1129,22.1129,6400.0
2010-08-24 13:40:00,22.38,22.39,22.26,22.26,5000.0,22.1327,22.1426,22.014,22.014,5000.0
2010-08-24 13:45:00,22.26,22.31,22.26,22.31,2400.0,22.014,22.0635,22.014,22.0635,2400.0
2010-08-24 13:50:00,22.28,22.33,22.26,22.26,2800.0,22.0338,22.0832,22.014,22.014,2800.0
2010-08-24 13:55:00,22.24,22.25,22.22,22.23,2800.0,21.9942,22.0041,21.9745,21.9843,2800.0
2010-08-24 14:00:00,22.23,22.28,22.21,22.27,3500.0,21.9843,22.0338,21.9646,22.0239,3500.0
2010-08-24 14:05:00,22.27,22.28,22.24,22.24,2700.0,22.0239,22.0338,21.9942,21.9942,2700.0
2010-08-24 14:10:00,22.23,22.28,22.19,22.25,3800.0,21.9843,22.0338,21.9448,22.0041,3800.0
2010-08-24 14:15:00,22.25,22.3,22.24,22.24,7800.0,22.0041,22.0536,21.9942,21.9942,7800.0
2010-08-24 14:20:00,22.25,22.26,22.24,22.24,3900.0,22.0041,22.014,21.9942,21.9942,3900.0
2010-08-24 14:25:00,22.23,22.24,22.14,22.14,4200.0,21.9843,21.9942,21.8953,21.8953,4200.0
2010-08-24 14:30:00,22.15,22.22,22.15,22.22,4600.0,21.9052,21.9745,21.9052,21.9745,4600.0
2010-08-24 14:35:00,22.23,22.31,22.23,22.31,2200.0,21.9843,22.0635,21.9843,22.0635,2200.0
2010-08-24 14:40:00,22.34,22.37,22.33,22.33,5200.0,22.0931,22.1228,22.0832,22.0832,5200.0
2010-08-24 14:45:00,22.33,22.4,22.33,22.36,4900.0,22.0832,22.1525,22.0832,22.1129,4900.0
2010-08-24 14:50:00,22.37,22.4,22.31,22.4,3800.0,22.1228,22.1525,22.0635,22.1525,3800.0
2010-08-24 14:55:00,22.39,22.41,22.35,22.41,5100.0,22.1426,22.1624,22.103,22.1624,5100.0
2010-08-24 15:00:00,22.41,22.41,22.37,22.4,13100.0,22.1624,22.1624,22.1228,22.1525,13100.0
2010-08-24 15:05:00,22.4,22.42,22.39,22.4,5700.0,22.1525,22.1722,22.1426,22.1525,5700.0
2010-08-24 15:10:00,22.4,22.43,22.4,22.41,4100.0,22.1525,22.1821,22.1525,22.1624,4100.0
2010-08-24 15:15:00,22.4,22.41,22.37,22.41,2800.0,22.1525,22.1624,22.1228,22.1624,2800.0
2010-08-24 15:20:00,22.42,22.43,22.35,22.43,7000.0,22.1722,22.1821,22.103,22.1821,7000.0
2010-08-24 15:25:00,22.44,22.48,22.41,22.42,8600.0,22.192,22.2316,22.1624,22.1722,8600.0
2010-08-24 15:30:00,22.42,22.45,22.41,22.43,6700.0,22.1722,22.2019,22.1624,22.1821,6700.0
2010-08-24 15:35:00,22.43,22.43,22.35,22.39,4700.0,22.1821,22.1821,22.103,22.1426,4700.0
2010-08-24 15:40:00,22.38,22.38,22.35,22.38,8700.0,22.1327,22.1327,22.103,22.1327,8700.0
2010-08-24 15:45:00,22.37,22.39,22.26,22.29,11200.0,22.1228,22.1426,22.014,22.0437,11200.0
2010-08-24 15:50:00,22.28,22.28,22.2,22.21,9700.0,22.0338,22.0338,21.9547,21.9646,9700.0
2010-08-24 15:55:00,22.2,22.22,22.17,22.18,11200.0,21.9547,21.9745,21.925,21.9349,11200.0
2010-08-25 09:30:00,22.14,22.15,21.86,22.15,9000.0,21.8953,21.9052,21.6184,21.9052,9000.0
2010-08-25 09:35:00,22.11,22.11,22.0,22.09,3800.0,21.8657,21.8657,21.7569,21.8459,3800.0
2010-08-25 09:40:00,22.13,22.16,22.06,22.1,3000.0,21.8854,21.9151,21.8162,21.8558,3000.0
2010-08-25 09:45:00,22.1,22.1,22.03,22.08,2600.0,21.8558,21.8558,21.7866,21.836,2600.0
2010-08-25 09:50:00,22.02,22.05,22.02,22.04,1700.0,21.7767,21.8063,21.7767,21.7964,1700.0
2010-08-25 09:55:00,22.06,22.07,22.01,22.07,2000.0,21.8162,21.8261,21.7668,21.8261,2000.0
2010-08-25 10:00:00,22.08,22.21,22.0,22.19,8100.0,21.836,21.9646,21.7569,21.9448,8100.0
2010-08-25 10:05:00,22.16,22.27,22.16,22.27,4200.0,21.9151,22.0239,21.9151,22.0239,4200.0
2010-08-25 10:10:00,22.29,22.3,22.18,22.22,4600.0,22.0437,22.0536,21.9349,21.9745,4600.0
2010-08-25 10:15:00,22.24,22.27,22.17,22.18,4100.0,21.9942,22.0239,21.925,21.9349,4100.0
2010-08-25 10:20:00,22.2,22.22,22.17,22.2,3000.0,21.9547,21.9745,21.925,21.9547,3000.0
2010-08-25 10:25:00,22.25,22.31,22.25,22.26,4400.0,22.0041,22.0635,22.0041,22.014,4400.0
2010-08-25 10:30:00,22.27,22.29,22.23,22.24,4100.0,22.0239,22.0437,21.9843,21.9942,4100.0
2010-08-25 10:35:00,22.27,22.27,22.18,22.24,3600.0,22.0239,22.0239,21.9349,21.9942,3600.0
2010-08-25 10:40:00,22.23,22.34,22.23,22.33,4700.0,21.9843,22.0931,21.9843,22.0832,4700.0
2010-08-25 10:45:00,22.34,22.37,22.33,22.36,3900.0,22.0931,22.1228,22.0832,22.1129,3900.0
2010-08-25 10:50:00,22.38,22.42,22.34,22.37,4500.0,22.1327,22.1722,22.0931,22.1228,4500.0
2010-08-25 10:55:00,22.38,22.49,22.37,22.48,5000.0,22.1327,22.2415,22.1228,22.2316,5000.0
2010-08-25 11:00:00,22.49,22.52,22.44,22.44,7700.0,22.2415,22.2711,22.192,22.192,7700.0
2010-08-25 11:05:00,22.45,22.45,22.3,22.32,6400.0,22.2019,22.2019,22.0536,22.0733,6400.0
2010-08-25 11:10:00,22.31,22.34,22.24,22.33,6000.0,22.0635,22.0931,21.9942,22.0832,6000.0
2010-08-25 11:15:00,22.33,22.48,22.33,22.47,8800.0,22.0832,22.2316,22.0832,22.2217,8800.0
2010-08-25 11:20:00,22.47,22.56,22.47,22.5,6000.0,22.2217,22.3107,22.2217,22.2514,6000.0
2010-08-25 11:25:00,22.53,22.63,22.53,22.58,5200.0,22.281,22.3799,22.281,22.3305,5200.0
2010-08-25 11:30:00,22.6,22.61,22.54,22.54,3800.0,22.3503,22.3601,22.2909,22.2909,3800.0
2010-08-25 11:35:00,22.57,22.62,22.56,22.59,2900.0,22.3206,22.37,22.3107,22.3404,2900.0
2010-08-25 11:40:00,22.56,22.56,22.46,22.5,3500.0,22.3107,22.3107,22.2118,22.2514,3500.0
2010-08-25 11:45:00,22.5,22.56,22.5,22.52,2100.0,22.2514,22.3107,22.2514,22.2711,2100.0
2010-08-25 11:50:00,22.53,22.6,22.53,22.6,1500.0,22.281,22.3503,22.281,22.3503,1500.0
2010-08-25 11:55:00,22.62,22.63,22.57,22.59,4200.0,22.37,22.3799,22.3206,22.3404,4200.0
2010-08-25 12:00:00,22.59,22.63,22.57,22.62,3300.0,22.3404,22.3799,22.3206,22.37,3300.0
2010-08-25 12:05:00,22.62,22.64,22.53,22.55,3200.0,22.37,22.3898,22.281,22.3008,3200.0
2010-08-25 12:10:00,22.56,22.61,22.55,22.59,4000.0,22.3107,22.3601,22.3008,22.3404,4000.0
2010-08-25 12:15:00,22.58,22.59,22.56,22.58,1900.0,22.3305,22.3404,22.3107,22.3305,1900.0
2010-08-25 12:20:00,22.59,22.61,22.55,22.55,3800.0,22.3404,22.3601,22.3008,22.3008,3800.0
2010-08-25 12:25:00,22.57,22.61,22.56,22.61,1600.0,22.3206,22.3601,22.3107,22.3601,1600.0
2010-08-25 12:30:00,22.62,22.63,22.54,22.54,3800.0,22.37,22.3799,22.2909,22.2909,3800.0
2010-08-25 12:35:00,22.54,22.54,22.49,22.49,3000.0,22.2909,22.2909,22.2415,22.2415,3000.0
2010-08-25 12:40:00,22.47,22.5,22.47,22.49,2400.0,22.2217,22.2514,22.2217,22.2415,2400.0
2010-08-25 12:45:00,22.51,22.52,22.5,22.52,1400.0,22.2613,22.2711,22.2514,22.2711,1400.0
2010-08-25 12:50:00,22.52,22.53,22.51,22.51,3200.0,22.2711,22.281,22.2613,22.2613,3200.0
2010-08-25 12:55:00,22.51,22.51,22.44,22.48,8700.0,22.2613,22.2613,22.192,22.2316,8700.0
2010-08-25 13:00:00,22.46,22.48,22.43,22.47,3900.0,22.2118,22.2316,22.1821,22.2217,3900.0
2010-08-25 13:05:00,22.51,22.51,22.49,22.5,3100.0,22.2613,22.2613,22.2415,22.2514,3100.0
2010-08-25 13:10:00,22.51,22.57,22.51,22.57,2100.0,22.2613,22.3206,22.2613,22.3206,2100.0
2010-08-25 13:15:00,22.56,22.57,22.49,22.51,3700.0,22.3107,22.3206,22.2415,22.2613,3700.0
2010-08-25 13:20:00,22.53,22.57,22.52,22.57,1500.0,22.281,22.3206,22.2711,22.3206,1500.0
2010-08-25 13:25:00,22.58,22.59,22.55,22.55,4000.0,22.3305,22.3404,22.3008,22.3008,4000.0
2010-08-25 13:30:00,22.55,22.61,22.55,22.61,2400.0,22.3008,22.3601,22.3008,22.3601,2400.0
2010-08-25 13:35:00,22.62,22.63,22.6,22.63,2000.0,22.37,22.3799,22.3503,22.3799,2000.0
2010-08-25 13:40:00,22.64,22.68,22.63,22.68,3800.0,22.3898,22.4294,22.3799,22.4294,3800.0
2010-08-25 13:45:00,22.68,22.72,22.68,22.71,2000.0,22.4294,22.4689,22.4294,22.459,2000.0
2010-08-25 13:50:00,22.73,22.74,22.67,22.69,2500.0,22.4788,22.4887,22.4195,22.4393,2500.0
2010-08-25 13:55:00,22.71,22.76,22.69,22.69,4100.0,22.459,22.5085,22.4393,22.4393,4100.0
2010-08-25 14:00:00,22.71,22.75,22.69,22.75,2800.0,22.459,22.4986,22.4393,22.4986,2800.0
2010-08-25 14:05:00,22.76,22.82,22.75,22.81,5000.0,22.5085,22.5678,22.4986,22.5579,5000.0
2010-08-25 14:10:00,22.81,22.81,22.74,22.8,4300.0,22.5579,22.5579,22.4887,22.548,4300.0
2010-08-25 14:15:00,22.81,22.84,22.79,22.83,3000.0,22.5579,22.5876,22.5382,22.5777,3000.0
2010-08-25 14:20:00,22.83,22.83,22.77,22.77,3400.0,22.5777,22.5777,22.5184,22.5184,3400.0
2010-08-25 14:25:00,22.78,22.79,22.77,22.78,2100.0,22.5283,22.5382,22.5184,22.5283,2100.0
2010-08-25 14:30:00,22.78,22.84,22.78,22.84,5300.0,22.5283,22.5876,22.5283,22.5876,5300.0
2010-08-25 14:35:00,22.84,22.89,22.83,22.83,5700.0,22.5876,22.6371,22.5777,22.5777,5700.0
2010-08-25 14:40:00,22.84,22.91,22.83,22.83,5100.0,22.5876,22.6568,22.5777,22.5777,5100.0
2010-08-25 14:45:00,22.83,22.91,22.83,22.89,5800.0,22.5777,22.6568,22.5777,22.6371,5800.0
2010-08-25 14:50:00,22.88,22.88,22.85,22.87,2600.0,22.6272,22.6272,22.5975,22.6173,2600.0
2010-08-25 14:55:00,22.88,22.94,22.88,22.92,5500.0,22.6272,22.6865,22.6272,22.6667,5500.0
2010-08-25 15:00:00,22.93,22.96,22.89,22.89,4800.0,22.6766,22.7063,22.6371,22.6371,4800.0
2010-08-25 15:05:00,22.86,22.89,22.86,22.87,3000.0,22.6074,22.6371,22.6074,22.6173,3000.0
2010-08-25 15:10:00,22.87,22.92,22.87,22.92,5100.0,22.6173,22.6667,22.6173,22.6667,5100.0
2010-08-25 15:15:00,22.93,22.95,22.84,22.85,9300.0,22.6766,22.6964,22.5876,22.5975,9300.0
2010-08-25 15:20:00,22.83,22.86,22.81,22.86,6200.0,22.5777,22.6074,22.5579,22.6074,6200.0
2010-08-25 15:25:00,22.87,22.9,22.86,22.89,4500.0,22.6173,22.6469,22.6074,22.6371,4500.0
2010-08-25 15:30:00,22.89,23.02,22.89,23.02,10800.0,22.6371,22.7656,22.6371,22.7656,10800.0
2010-08-25 15:35:00,23.02,23.04,23.0,23.02,7100.0,22.7656,22.7854,22.7458,22.7656,7100.0
2010-08-25 15:40:00,23.01,23.02,22.95,23.02,7800.0,22.7557,22.7656,22.6964,22.7656,7800.0
2010-08-25 15:45:00,23.02,23.07,22.99,23.03,7300.0,22.7656,22.8151,22.7359,22.7755,7300.0
2010-08-25 15:50:00,23.03,23.03,22.91,22.93,7600.0,22.7755,22.7755,22.6568,22.6766,7600.0
2010-08-25 15:55:00,22.92,22.95,22.91,22.94,10700.0,22.6667,22.6964,22.6568,22.6865,10700.0
2010-08-26 09:30:00,22.95,23.02,22.88,23.02,1400.0,22.6964,22.7656,22.6272,22.7656,1400.0
2010-08-26 09:35:00,23.05,23.07,23.0,23.02,2300.0,22.7953,22.8151,22.7458,22.7656,2300.0
2010-08-26 09:40:00,22.99,23.13,22.99,23.13,1800.0,22.7359,22.8744,22.7359,22.8744,1800.0
2010-08-26 09:45:00,23.11,23.12,23.04,23.08,2200.0,22.8546,22.8645,22.7854,22.825,2200.0
2010-08-26 09:50:00,23.05,23.05,22.87,22.87,1700.0,22.7953,22.7953,22.6173,22.6173,1700.0
2010-08-26 09:55:00,22.89,23.12,22.87,23.08,2600.0,22.6371,22.8645,22.6173,22.825,2600.0
2010-08-26 10:00:00,23.08,23.13,23.07,23.07,2500.0,22.825,22.8744,22.8151,22.8151,2500.0
2010-08-26 10:05:00,23.07,23.09,23.01,23.04,1900.0,22.8151,22.8348,22.7557,22.7854,1900.0
2010-08-26 10:10:00,23.1,23.14,23.1,23.13,2100.0,22.8447,22.8843,22.8447,22.8744,2100.0
2010-08-26 10:15:00,23.14,23.14,23.07,23.07,2300.0,22.8843,22.8843,22.8151,22.8151,2300.0
2010-08-26 10:20:00,23.07,23.07,22.92,22.96,3400.0,22.8151,22.8151,22.6667,22.7063,3400.0
2010-08-26 10:25:00,22.96,22.97,22.88,22.92,4300.0,22.7063,22.7162,22.6272,22.6667,4300.0
2010-08-26 10:30:00,22.94,22.95,22.9,22.91,2600.0,22.6865,22.6964,22.6469,22.6568,2600.0
2010-08-26 10:35:00,22.93,23.03,22.92,23.03,3600.0,22.6766,22.7755,22.6667,22.7755,3600.0
2010-08-26 10:40:00,23.04,23.05,23.0,23.0,2200.0,22.7854,22.7953,22.7458,22.7458,2200.0
2010-08-26 10:45:00,22.99,22.99,22.89,22.92,5600.0,22.7359,22.7359,22.6371,22.6667,5600.0
2010-08-26 10:50:00,22.93,22.93,22.88,22.92,2700.0,22.6766,22.6766,22.6272,22.6667,2700.0
2010-08-26 10:55:00,22.91,22.91,22.81,22.89,3500.0,22.6568,22.6568,22.5579,22.6371,3500.0
2010-08-26 11:00:00,22.89,22.9,22.76,22.77,4600.0,22.6371,22.6469,22.5085,22.5184,4600.0
2010-08-26 11:05:00,22.77,22.77,22.63,22.72,6900.0,22.5184,22.5184,22.3799,22.4689,6900.0
2010-08-26 11:10:00,22.71,22.72,22.65,22.7,3500.0,22.459,22.4689,22.3997,22.4492,3500.0
2010-08-26 11:15:00,22.7,22.79,22.68,22.79,2900.0,22.4492,22.5382,22.4294,22.5382,2900.0
2010-08-26 11:20:00,22.79,22.87,22.79,22.87,4400.0,22.5382,22.6173,22.5382,22.6173,4400.0
2010-08-26 11:25:00,22.87,22.9,22.87,22.9,2300.0,22.6173,22.6469,22.6173,22.6469,2300.0
2010-08-26 11:30:00,22.9,22.93,22.88,22.93,2700.0,22.6469,22.6766,22.6272,22.6766,2700.0
2010-08-26 11:35:00,22.93,22.94,22.83,22.83,2000.0,22.6766,22.6865,22.5777,22.5777,2000.0
2010-08-26 11:40:00,22.84,22.88,22.78,22.84,6500.0,22.5876,22.6272,22.5283,22.5876,6500.0
2010-08-26 11:45:00,22.84,22.85,22.77,22.79,2700.0,22.5876,22.5975,22.5184,22.5382,2700.0
2010-08-26 11:50:00,22.79,22.79,22.7,22.71,3200.0,22.5382,22.5382,22.4492,22.459,3200.0
2010-08-26 11:55:00,22.74,22.82,22.73,22.81,3100.0,22.4887,22.5678,22.4788,22.5579,3100.0
2010-08-26 12:00:00,22.82,22.82,22.77,22.77,2100.0,22.5678,22.5678,22.5184,22.5184,2100.0
2010-08-26 12:05:00,22.77,22.77,22.74,22.74,2600.0,22.5184,22.5184,22.4887,22.4887,2600.0
2010-08-26 12:10:00,22.74,22.76,22.74,22.75,1400.0,22.4887,22.5085,22.4887,22.4986,1400.0
2010-08-26 12:15:00,22.75,22.78,22.75,22.77,3100.0,22.4986,22.5283,22.4986,22.5184,3100.0
2010-08-26 12:20:00,22.79,22.84,22.78,22.84,1700.0,22.5382,22.5876,22.5283,22.5876,1700.0
2010-08-26 12:25:00,22.84,22.86,22.84,22.85,1100.0,22.5876,22.6074,22.5876,22.5975,1100.0
2010-08-26 12:30:00,22.85,22.85,22.85,22.85,300.0,22.5975,22.5975,22.5975,22.5975,300.0
2010-08-26 12:35:00,22.86,22.89,22.86,22.89,1200.0,22.6074,22.6371,22.6074,22.6371,1200.0
2010-08-26 12:40:00,22.88,22.88,22.77,22.77,7800.0,22.6272,22.6272,22.5184,22.5184,7800.0
2010-08-26 12:45:00,22.78,22.78,22.78,22.78,200.0,22.5283,22.5283,22.5283,22.5283,200.0
2010-08-26 12:50:00,22.77,22.79,22.69,22.71,5100.0,22.5184,22.5382,22.4393,22.459,5100.0
2010-08-26 12:55:00,22.7,22.74,22.67,22.74,1200.0,22.4492,22.4887,22.4195,22.4887,1200.0
2010-08-26 13:00:00,22.75,22.76,22.71,22.71,2000.0,22.4986,22.5085,22.459,22.459,2000.0
2010-08-26 13:05:00,22.71,22.71,22.7,22.7,1500.0,22.459,22.459,22.4492,22.4492,1500.0
2010-08-26 13:10:00,22.7,22.7,22.69,22.69,1400.0,22.4492,22.4492,22.4393,22.4393,1400.0
2010-08-26 13:15:00,22.69,22.71,22.69,22.7,1800.0,22.4393,22.459,22.4393,22.4492,1800.0
2010-08-26 13:20:00,22.71,22.74,22.7,22.74,2300.0,22.459,22.4887,22.4492,22.4887,2300.0
2010-08-26 13:25:00,22.75,22.75,22.7,22.74,2700.0,22.4986,22.4986,22.4492,22.4887,2700.0
2010-08-26 13:30:00,22.73,22.73,22.72,22.72,900.0,22.4788,22.4788,22.4689,22.4689,900.0
2010-08-26 13:35:00,22.73,22.77,22.73,22.77,1200.0,22.4788,22.5184,22.4788,22.5184,1200.0
2010-08-26 13:40:00,22.77,22.77,22.76,22.76,900.0,22.5184,22.5184,22.5085,22.5085,900.0
2010-08-26 13:45:00,22.77,22.77,22.76,22.76,1400.0,22.5184,22.5184,22.5085,22.5085,1400.0
2010-08-26 13:50:00,22.76,22.76,22.76,22.76,400.0,22.5085,22.5085,22.5085,22.5085,400.0
2010-08-26 13:55:00,22.76,22.76,22.66,22.67,9000.0,22.5085,22.5085,22.4096,22.4195,9000.0
2010-08-26 14:00:00,22.66,22.7,22.64,22.68,3000.0,22.4096,22.4492,22.3898,22.4294,3000.0
2010-08-26 14:05:00,22.67,22.67,22.61,22.61,2100.0,22.4195,22.4195,22.3601,22.3601,2100.0
2010-08-26 14:10:00,22.6,22.6,22.52,22.58,6200.0,22.3503,22.3503,22.2711,22.3305,6200.0
2010-08-26 14:15:00,22.59,22.6,22.54,22.6,3700.0,22.3404,22.3503,22.2909,22.3503,3700.0
2010-08-26 14:20:00,22.62,22.62,22.56,22.56,4300.0,22.37,22.37,22.3107,22.3107,4300.0
2010-08-26 14:25:00,22.55,22.6,22.55,22.58,3300.0,22.3008,22.3503,22.3008,22.3305,3300.0
2010-08-26 14:30:00,22.56,22.56,22.52,22.54,3300.0,22.3107,22.3107,22.2711,22.2909,3300.0
2010-08-26 14:35:00,22.56,22.59,22.55,22.59,1800.0,22.3107,22.3404,22.3008,22.3404,1800.0
2010-08-26 14:40:00,22.61,22.61,22.59,22.6,3400.0,22.3601,22.3601,22.3404,22.3503,3400.0
2010-08-26 14:45:00,22.61,22.61,22.49,22.52,7300.0,22.3601,22.3601,22.2415,22.2711,7300.0
2010-08-26 14:50:00,22.54,22.55,22.49,22.49,3700.0,22.2909,22.3008,22.2415,22.2415,3700.0
2010-08-26 14:55:00,22.48,22.5,22.42,22.47,3700.0,22.2316,22.2514,22.1722,22.2217,3700.0
2010-08-26 15:00:00,22.48,22.52,22.48,22.51,2700.0,22.2316,22.2711,22.2316,22.2613,2700.0
2010-08-26 15:05:00,22.51,22.54,22.46,22.53,7100.0,22.2613,22.2909,22.2118,22.281,7100.0
2010-08-26 15:10:00,22.54,22.54,22.48,22.51,3500.0,22.2909,22.2909,22.2316,22.2613,3500.0
2010-08-26 15:15:00,22.51,22.57,22.51,22.57,6500.0,22.2613,22.3206,22.2613,22.3206,6500.0
2010-08-26 15:20:00,22.57,22.6,22.57,22.59,3800.0,22.3206,22.3503,22.3206,22.3404,3800.0
2010-08-26 15:25:00,22.57,22.57,22.52,22.56,4000.0,22.3206,22.3206,22.2711,22.3107,4000.0
2010-08-26 15:30:00,22.56,22.59,22.54,22.59,6000.0,22.3107,22.3404,22.2909,22.3404,6000.0
2010-08-26 15:35:00,22.6,22.63,22.6,22.62,5800.0,22.3503,22.3799,22.3503,22.37,5800.0
2010-08-26 15:40:00,22.62,22.69,22.62,22.69,5600.0,22.37,22.4393,22.37,22.4393,5600.0
2010-08-26 15:45:00,22.69,22.69,22.58,22.61,4300.0,22.4393,22.4393,22.3305,22.3601,4300.0
2010-08-26 15:50:00,22.61,22.61,22.5,22.54,6500.0,22.3601,22.3601,22.2514,22.2909,6500.0
2010-08-26 15:55:00,22.55,22.58,22.48,22.52,11400.0,22.3008,22.3305,22.2316,22.2711,11400.0
2010-08-27 09:30:00,22.75,22.75,22.58,22.58,4000.0,22.4986,22.4986,22.3305,22.3305,4000.0
2010-08-27 09:35:00,22.6,22.74,22.6,22.64,1200.0,22.3503,22.4887,22.3503,22.3898,1200.0
2010-08-27 09:40:00,22.64,22.64,22.54,22.54,2200.0,22.3898,22.3898,22.2909,22.2909,2200.0
2010-08-27 09:45:00,22.51,22.51,22.42,22.47,2000.0,22.2613,22.2613,22.1722,22.2217,2000.0
2010-08-27 09:50:00,22.44,22.56,22.43,22.55,3100.0,22.192,22.3107,22.1821,22.3008,3100.0
2010-08-27 09:55:00,22.56,22.63,22.45,22.45,3700.0,22.3107,22.3799,22.2019,22.2019,3700.0
2010-08-27 10:00:00,22.42,22.53,22.35,22.42,5100.0,22.1722,22.281,22.103,22.1722,5100.0
2010-08-27 10:05:00,22.42,22.42,22.26,22.41,3600.0,22.1722,22.1722,22.014,22.1624,3600.0
2010-08-27 10:10:00,22.43,22.6,22.38,22.57,6100.0,22.1821,22.3503,22.1327,22.3206,6100.0
2010-08-27 10:15:00,22.59,22.69,22.57,22.65,4300.0,22.3404,22.4393,22.3206,22.3997,4300.0
2010-08-27 10:20:00,22.63,22.7,22.6,22.66,3500.0,22.3799,22.4492,22.3503,22.4096,3500.0
2010-08-27 10:25:00,22.69,22.73,22.66,22.71,2000.0,22.4393,22.4788,22.4096,22.459,2000.0
2010-08-27 10:30:00,22.7,22.76,22.65,22.68,3800.0,22.4492,22.5085,22.3997,22.4294,3800.0
2010-08-27 10:35:00,22.68,22.78,22.67,22.74,2700.0,22.4294,22.5283,22.4195,22.4887,2700.0
2010-08-27 10:40:00,22.74,22.76,22.65,22.66,1800.0,22.4887,22.5085,22.3997,22.4096,1800.0
2010-08-27 10:45:00,22.66,22.7,22.59,22.63,2700.0,22.4096,22.4492,22.3404,22.3799,2700.0
2010-08-27 10:50:00,22.65,22.71,22.65,22.67,4500.0,22.3997,22.459,22.3997,22.4195,4500.0
2010-08-27 10:55:00,22.67,22.67,22.58,22.66,3400.0,22.4195,22.4195,22.3305,22.4096,3400.0
2010-08-27 11:00:00,22.65,22.65,22.64,22.65,1000.0,22.3997,22.3997,22.3898,22.3997,1000.0
2010-08-27 11:05:00,22.69,22.86,22.69,22.86,4700.0,22.4393,22.6074,22.4393,22.6074,4700.0
2010-08-27 11:10:00,22.88,22.93,22.85,22.91,4100.0,22.6272,22.6766,22.5975,22.6568,4100.0
2010-08-27 11:15:00,22.93,22.98,22.93,22.94,4200.0,22.6766,22.7261,22.6766,22.6865,4200.0
2010-08-27 11:20:00,22.93,22.98,22.91,22.98,3000.0,22.6766,22.7261,22.6568,22.7261,3000.0
2010-08-27 11:25:00,22.95,23.0,22.95,22.99,1900.0,22.6964,22.7458,22.6964,22.7359,1900.0
2010-08-27 11:30:00,22.99,23.01,22.94,22.94,3500.0,22.7359,22.7557,22.6865,22.6865,3500.0
2010-08-27 11:35:00,22.94,22.94,22.89,22.89,1400.0,22.6865,22.6865,22.6371,22.6371,1400.0
2010-08-27 11:40:00,22.89,22.91,22.89,22.89,3700.0,22.6371,22.6568,22.6371,22.6371,3700.0
2010-08-27 11:45:00,22.89,22.96,22.89,22.93,3400.0,22.6371,22.7063,22.6371,22.6766,3400.0
2010-08-27 11:50:00,22.94,22.97,22.89,22.9,2300.0,22.6865,22.7162,22.6371,22.6469,2300.0
2010-08-27 11:55:00,22.9,22.91,22.89,22.91,800.0,22.6469,22.6568,22.6371,22.6568,800.0
2010-08-27 12:00:00,22.92,22.94,22.89,22.89,3100.0,22.6667,22.6865,22.6371,22.6371,3100.0
2010-08-27 12:05:00,22.91,22.94,22.91,22.93,4000.0,22.6568,22.6865,22.6568,22.6766,4000.0
2010-08-27 12:10:00,22.89,22.89,22.88,22.88,300.0,22.6371,22.6371,22.6272,22.6272,300.0
2010-08-27 12:15:00,22.89,22.94,22.89,22.94,4300.0,22.6371,22.6865,22.6371,22.6865,4300.0
2010-08-27 12:20:00,22.94,22.94,22.85,22.93,6000.0,22.6865,22.6865,22.5975,22.6766,6000.0
2010-08-27 12:25:00,22.9,22.91,22.88,22.89,3500.0,22.6469,22.6568,22.6272,22.6371,3500.0
2010-08-27 12:30:00,22.9,22.93,22.9,22.93,2800.0,22.6469,22.6766,22.6469,22.6766,2800.0
2010-08-27 12:35:00,22.94,22.95,22.89,22.89,2200.0,22.6865,22.6964,22.6371,22.6371,2200.0
2010-08-27 12:40:00,22.88,22.88,22.85,22.85,800.0,22.6272,22.6272,22.5975,22.5975,800.0
2010-08-27 12:45:00,22.83,22.85,22.82,22.84,1700.0,22.5777,22.5975,22.5678,22.5876,1700.0
2010-08-27 12:50:00,22.85,22.88,22.84,22.88,1300.0,22.5975,22.6272,22.5876,22.6272,1300.0
2010-08-27 12:55:00,22.85,22.85,22.81,22.81,1600.0,22.5975,22.5975,22.5579,22.5579,1600.0
2010-08-27 13:00:00,22.8,22.81,22.79,22.81,1600.0,22.548,22.5579,22.5382,22.5579,1600.0
2010-08-27 13:05:00,22.81,22.81,22.78,22.79,1700.0,22.5579,22.5579,22.5283,22.5382,1700.0
2010-08-27 13:10:00,22.81,22.81,22.78,22.78,3200.0,22.5579,22.5579,22.5283,22.5283,3200.0
2010-08-27 13:15:00,22.77,22.77,22.76,22.76,500.0,22.5184,22.5184,22.5085,22.5085,500.0
2010-08-27 13:20:00,22.76,22.83,22.76,22.83,2600.0,22.5085,22.5777,22.5085,22.5777,2600.0
2010-08-27 13:25:00,22.84,22.89,22.84,22.89,2000.0,22.5876,22.6371,22.5876,22.6371,2000.0
2010-08-27 13:30:00,22.91,22.94,22.91,22.94,2300.0,22.6568,22.6865,22.6568,22.6865,2300.0
2010-08-27 13:35:00,22.95,22.98,22.95,22.96,5100.0,22.6964,22.7261,22.6964,22.7063,5100.0
2010-08-27 13:40:00,22.97,22.97,22.93,22.93,3500.0,22.7162,22.7162,22.6766,22.6766,3500.0
2010-08-27 13:45:00,22.93,22.93,22.87,22.89,2900.0,22.6766,22.6766,22.6173,22.6371,2900.0
2010-08-27 13:50:00,22.88,22.93,22.88,22.93,3200.0,22.6272,22.6766,22.6272,22.6766,3200.0
2010-08-27 13:55:00,22.93,22.95,22.93,22.95,4700.0,22.6766,22.6964,22.6766,22.6964,4700.0
2010-08-27 14:00:00,22.96,22.97,22.95,22.95,4100.0,22.7063,22.7162,22.6964,22.6964,4100.0
2010-08-27 14:05:00,22.92,22.92,22.84,22.91,3800.0,22.6667,22.6667,22.5876,22.6568,3800.0
2010-08-27 14:10:00,22.91,22.95,22.87,22.87,3800.0,22.6568,22.6964,22.6173,22.6173,3800.0
2010-08-27 14:15:00,22.87,22.91,22.85,22.91,2800.0,22.6173,22.6568,22.5975,22.6568,2800.0
2010-08-27 14:20:00,22.91,22.92,22.87,22.92,3900.0,22.6568,22.6667,22.6173,22.6667,3900.0
2010-08-27 14:25:00,22.92,22.94,22.91,22.93,2000.0,22.6667,22.6865,22.6568,22.6766,2000.0
2010-08-27 14:30:00,22.94,22.95,22.91,22.93,5300.0,22.6865,22.6964,22.6568,22.6766,5300.0
2010-08-27 14:35:00,22.93,22.97,22.9,22.97,4600.0,22.6766,22.7162,22.6469,22.7162,4600.0
2010-08-27 14:40:00,22.99,23.0,22.99,22.99,2600.0,22.7359,22.7458,22.7359,22.7359,2600.0
2010-08-27 14:45:00,23.0,23.04,22.99,22.99,3700.0,22.7458,22.7854,22.7359,22.7359,3700.0
2010-08-27 14:50:00,22.99,23.01,22.98,22.99,3900.0,22.7359,22.7557,22.7261,22.7359,3900.0
2010-08-27 14:55:00,22.96,22.98,22.94,22.97,4200.0,22.7063,22.7261,22.6865,22.7162,4200.0
2010-08-27 15:00:00,22.97,22.97,22.94,22.97,3800.0,22.7162,22.7162,22.6865,22.7162,3800.0
2010-08-27 15:05:00,22.96,22.97,22.93,22.97,4100.0,22.7063,22.7162,22.6766,22.7162,4100.0
2010-08-27 15:10:00,22.98,23.03,22.95,22.98,6500.0,22.7261,22.7755,22.6964,22.7261,6500.0
2010-08-27 15:15:00,22.99,23.0,22.97,22.97,4800.0,22.7359,22.7458,22.7162,22.7162,4800.0
2010-08-27 15:20:00,22.98,23.04,22.98,23.04,2900.0,22.7261,22.7854,22.7261,22.7854,2900.0
2010-08-27 15:25:00,23.06,23.11,23.06,23.11,3300.0,22.8052,22.8546,22.8052,22.8546,3300.0
2010-08-27 15:30:00,23.11,23.11,23.05,23.05,6500.0,22.8546,22.8546,22.7953,22.7953,6500.0
2010-08-27 15:35:00,23.03,23.04,23.01,23.04,5400.0,22.7755,22.7854,22.7557,22.7854,5400.0
2010-08-27 15:40:00,23.04,23.08,23.02,23.07,8000.0,22.7854,22.825,22.7656,22.8151,8000.0
2010-08-27 15:45:00,23.08,23.1,23.04,23.04,9400.0,22.825,22.8447,22.7854,22.7854,9400.0
2010-08-27 15:50:00,23.03,23.07,23.02,23.02,12400.0,22.7755,22.8151,22.7656,22.7656,12400.0
2010-08-27 15:55:00,23.04,23.04,23.02,23.02,15900.0,22.7854,22.7854,22.7656,22.7656,15900.0
2010-08-30 09:30:00,22.92,23.03,22.88,23.03,3400.0,22.6667,22.7755,22.6272,22.7755,3400.0
2010-08-30 09:35:00,23.11,23.11,23.02,23.05,1200.0,22.8546,22.8546,22.7656,22.7953,1200.0
2010-08-30 09:40:00,23.04,23.04,22.94,22.97,300.0,22.7854,22.7854,22.6865,22.7162,300.0
2010-08-30 09:45:00,23.03,23.06,23.01,23.01,1300.0,22.7755,22.8052,22.7557,22.7557,1300.0
2010-08-30 09:50:00,22.99,23.01,22.9,22.9,1700.0,22.7359,22.7557,22.6469,22.6469,1700.0
2010-08-30 09:55:00,22.94,23.02,22.94,22.99,1600.0,22.6865,22.7656,22.6865,22.7359,1600.0
2010-08-30 10:00:00,22.94,22.95,22.89,22.95,2100.0,22.6865,22.6964,22.6371,22.6964,2100.0
2010-08-30 10:05:00,22.97,23.02,22.97,22.98,1100.0,22.7162,22.7656,22.7162,22.7261,1100.0
2010-08-30 10:10:00,22.95,22.95,22.9,22.93,1000.0,22.6964,22.6964,22.6469,22.6766,1000.0
2010-08-30 10:15:00,22.96,22.96,22.85,22.87,2900.0,22.7063,22.7063,22.5975,22.6173,2900.0
2010-08-30 10:20:00,22.86,22.91,22.85,22.86,2100.0,22.6074,22.6568,22.5975,22.6074,2100.0
2010-08-30 10:25:00,22.81,22.86,22.79,22.86,800.0,22.5579,22.6074,22.5382,22.6074,800.0
2010-08-30 10:30:00,22.86,22.86,22.81,22.81,900.0,22.6074,22.6074,22.5579,22.5579,900.0
2010-08-30 10:35:00,22.84,22.85,22.82,22.82,1100.0,22.5876,22.5975,22.5678,22.5678,1100.0
2010-08-30 10:40:00,22.85,22.85,22.79,22.79,800.0,22.5975,22.5975,22.5382,22.5382,800.0
2010-08-30 10:45:00,22.81,22.86,22.77,22.86,2700.0,22.5579,22.6074,22.5184,22.6074,2700.0
2010-08-30 10:50:00,22.88,22.92,22.88,22.9,700.0,22.6272,22.6667,22.6272,22.6469,700.0
2010-08-30 10:55:00,22.93,22.93,22.86,22.86,800.0,22.6766,22.6766,22.6074,22.6074,800.0
2010-08-30 11:00:00,22.87,22.88,22.79,22.79,1000.0,22.6173,22.6272,22.5382,22.5382,1000.0
2010-08-30 11:05:00,22.79,22.81,22.76,22.81,1300.0,22.5382,22.5579,22.5085,22.5579,1300.0
2010-08-30 11:10:00,22.82,22.82,22.79,22.8,1100.0,22.5678,22.5678,22.5382,22.548,1100.0
2010-08-30 11:15:00,22.8,22.83,22.8,22.83,2500.0,22.548,22.5777,22.548,22.5777,2500.0
2010-08-30 11:20:00,22.83,22.83,22.75,22.75,1100.0,22.5777,22.5777,22.4986,22.4986,1100.0
2010-08-30 11:25:00,22.78,22.83,22.78,22.81,1200.0,22.5283,22.5777,22.5283,22.5579,1200.0
2010-08-30 11:30:00,22.83,22.83,22.78,22.78,700.0,22.5777,22.5777,22.5283,22.5283,700.0
2010-08-30 11:35:00,22.84,22.84,22.75,22.75,1400.0,22.5876,22.5876,22.4986,22.4986,1400.0
2010-08-30 11:40:00,22.75,22.75,22.66,22.67,2300.0,22.4986,22.4986,22.4096,22.4195,2300.0
2010-08-30 11:45:00,22.66,22.7,22.64,22.69,2700.0,22.4096,22.4492,22.3898,22.4393,2700.0
2010-08-30 11:50:00,22.71,22.71,22.67,22.68,600.0,22.459,22.459,22.4195,22.4294,600.0
2010-08-30 11:55:00,22.64,22.66,22.64,22.66,900.0,22.3898,22.4096,22.3898,22.4096,900.0
2010-08-30 12:00:00,22.65,22.67,22.63,22.66,800.0,22.3997,22.4195,22.3799,22.4096,800.0
2010-08-30 12:05:00,22.63,22.65,22.63,22.63,300.0,22.3799,22.3997,22.3799,22.3799,300.0
2010-08-30 12:10:00,22.64,22.64,22.63,22.63,500.0,22.3898,22.3898,22.3799,22.3799,500.0
2010-08-30 12:15:00,22.63,22.63,22.62,22.63,900.0,22.3799,22.3799,22.37,22.3799,900.0
2010-08-30 12:20:00,22.63,22.63,22.6,22.63,700.0,22.3799,22.3799,22.3503,22.3799,700.0
2010-08-30 12:25:00,22.61,22.61,22.57,22.57,1200.0,22.3601,22.3601,22.3206,22.3206,1200.0
2010-08-30 12:30:00,22.57,22.59,22.57,22.58,1100.0,22.3206,22.3404,22.3206,22.3305,1100.0
2010-08-30 12:35:00,22.58,22.67,22.58,22.67,800.0,22.3305,22.4195,22.3305,22.4195,800.0
2010-08-30 12:40:00,22.69,22.71,22.68,22.68,1300.0,22.4393,22.459,22.4294,22.4294,1300.0
2010-08-30 12:45:00,22.7,22.77,22.69,22.77,1500.0,22.4492,22.5184,22.4393,22.5184,1500.0
2010-08-30 12:50:00,22.73,22.76,22.68,22.68,1100.0,22.4788,22.5085,22.4294,22.4294,1100.0
2010-08-30 12:55:00,22.68,22.68,22.65,22.65,1300.0,22.4294,22.4294,22.3997,22.3997,1300.0
2010-08-30 13:00:00,22.65,22.71,22.64,22.71,4400.0,22.3997,22.459,22.3898,22.459,4400.0
2010-08-30 13:05:00,22.68,22.71,22.68,22.71,800.0,22.4294,22.459,22.4294,22.459,800.0
2010-08-30 13:10:00,22.71,22.76,22.68,22.68,7500.0,22.459,22.5085,22.4294,22.4294,7500.0
2010-08-30 13:15:00,22.67,22.73,22.67,22.7,1400.0,22.4195,22.4788,22.4195,22.4492,1400.0
2010-08-30 13:20:00,22.68,22.68,22.63,22.67,7000.0,22.4294,22.4294,22.3799,22.4195,7000.0
2010-08-30 13:25:00,22.65,22.65,22.55,22.57,2700.0,22.3997,22.3997,22.3008,22.3206,2700.0
2010-08-30 13:30:00,22.56,22.61,22.56,22.58,1000.0,22.3107,22.3601,22.3107,22.3305,1000.0
2010-08-30 13:35:00,22.61,22.61,22.59,22.59,600.0,22.3601,22.3601,22.3404,22.3404,600.0
2010-08-30 13:40:00,22.59,22.63,22.59,22.61,700.0,22.3404,22.3799,22.3404,22.3601,700.0
2010-08-30 13:45:00,22.61,22.63,22.61,22.61,800.0,22.3601,22.3799,22.3601,22.3601,800.0
2010-08-30 13:50:00,22.61,22.61,22.55,22.55,3300.0,22.3601,22.3601,22.3008,22.3008,3300.0
2010-08-30 13:55:00,22.54,22.55,22.52,22.52,2400.0,22.2909,22.3008,22.2711,22.2711,2400.0
2010-08-30 14:00:00,22.51,22.58,22.5,22.54,3500.0,22.2613,22.3305,22.2514,22.2909,3500.0
2010-08-30 14:05:00,22.54,22.55,22.47,22.5,2100.0,22.2909,22.3008,22.2217,22.2514,2100.0
2010-08-30 14:10:00,22.51,22.51,22.49,22.49,2100.0,22.2613,22.2613,22.2415,22.2415,2100.0
2010-08-30 14:15:00,22.49,22.49,22.46,22.46,500.0,22.2415,22.2415,22.2118,22.2118,500.0
2010-08-30 14:20:00,22.48,22.48,22.45,22.45,2100.0,22.2316,22.2316,22.2019,22.2019,2100.0
2010-08-30 14:25:00,22.46,22.51,22.43,22.51,3100.0,22.2118,22.2613,22.1821,22.2613,3100.0
2010-08-30 14:30:00,22.51,22.55,22.51,22.54,2000.0,22.2613,22.3008,22.2613,22.2909,2000.0
2010-08-30 14:35:00,22.52,22.53,22.47,22.49,3700.0,22.2711,22.281,22.2217,22.2415,3700.0
2010-08-30 14:40:00,22.49,22.55,22.49,22.55,2000.0,22.2415,22.3008,22.2415,22.3008,2000.0
2010-08-30 14:45:00,22.52,22.52,22.43,22.43,2900.0,22.2711,22.2711,22.1821,22.1821,2900.0
2010-08-30 14:50:00,22.44,22.48,22.43,22.48,3500.0,22.192,22.2316,22.1821,22.2316,3500.0
2010-08-30 14:55:00,22.51,22.52,22.45,22.46,1800.0,22.2613,22.2711,22.2019,22.2118,1800.0
2010-08-30 15:00:00,22.45,22.48,22.45,22.46,4200.0,22.2019,22.2316,22.2019,22.2118,4200.0
2010-08-30 15:05:00,22.46,22.46,22.42,22.44,4900.0,22.2118,22.2118,22.1722,22.192,4900.0
2010-08-30 15:10:00,22.45,22.48,22.44,22.46,4000.0,22.2019,22.2316,22.192,22.2118,4000.0
2010-08-30 15:15:00,22.45,22.45,22.36,22.38,5800.0,22.2019,22.2019,22.1129,22.1327,5800.0
2010-08-30 15:20:00,22.4,22.43,22.39,22.43,3400.0,22.1525,22.1821,22.1426,22.1821,3400.0
2010-08-30 15:25:00,22.43,22.43,22.38,22.4,4800.0,22.1821,22.1821,22.1327,22.1525,4800.0
2010-08-30 15:30:00,22.39,22.41,22.39,22.41,2900.0,22.1426,22.1624,22.1426,22.1624,2900.0
2010-08-30 15:35:00,22.42,22.44,22.39,22.43,5500.0,22.1722,22.192,22.1426,22.1821,5500.0
2010-08-30 15:40:00,22.43,22.44,22.41,22.43,7800.0,22.1821,22.192,22.1624,22.1821,7800.0
2010-08-30 15:45:00,22.43,22.44,22.36,22.36,12300.0,22.1821,22.192,22.1129,22.1129,12300.0
2010-08-30 15:50:00,22.37,22.37,22.34,22.35,10700.0,22.1228,22.1228,22.0931,22.103,10700.0
2010-08-30 15:55:00,22.35,22.36,22.27,22.32,20800.0,22.103,22.1129,22.0239,22.0733,20800.0
2010-08-31 09:30:00,22.25,22.28,22.08,22.15,5500.0,22.0041,22.0338,21.836,21.9052,5500.0
2010-08-31 09:35:00,22.17,22.17,22.09,22.15,2200.0,21.925,21.925,21.8459,21.9052,2200.0
2010-08-31 09:40:00,22.13,22.13,22.0,22.03,5300.0,21.8854,21.8854,21.7569,21.7866,5300.0
2010-08-31 09:45:00,22.03,22.27,22.02,22.27,6200.0,21.7866,22.0239,21.7767,22.0239,6200.0
2010-08-31 09:50:00,22.28,22.32,22.15,22.16,7200.0,22.0338,22.0733,21.9052,21.9151,7200.0
2010-08-31 09:55:00,22.2,22.24,22.09,22.09,2500.0,21.9547,21.9942,21.8459,21.8459,2500.0
2010-08-31 10:00:00,22.13,22.35,22.11,22.24,7200.0,21.8854,22.103,21.8657,21.9942,7200.0
2010-08-31 10:05:00,22.21,22.31,22.15,22.27,12000.0,21.9646,22.0635,21.9052,22.0239,12000.0
2010-08-31 10:10:00,22.27,22.4,22.27,22.4,7200.0,22.0239,22.1525,22.0239,22.1525,7200.0
2010-08-31 10:15:00,22.4,22.44,22.38,22.38,6400.0,22.1525,22.192,22.1327,22.1327,6400.0
2010-08-31 10:20:00,22.37,22.4,22.34,22.35,3800.0,22.1228,22.1525,22.0931,22.103,3800.0
2010-08-31 10:25:00,22.34,22.42,22.34,22.42,6100.0,22.0931,22.1722,22.0931,22.1722,6100.0
2010-08-31 10:30:00,22.42,22.46,22.34,22.34,8100.0,22.1722,22.2118,22.0931,22.0931,8100.0
2010-08-31 10:35:00,22.35,22.37,22.29,22.29,2100.0,22.103,22.1228,22.0437,22.0437,2100.0
2010-08-31 10:40:00,22.29,22.31,22.23,22.31,7600.0,22.0437,22.0635,21.9843,22.0635,7600.0
2010-08-31 10:45:00,22.32,22.32,22.29,22.3,5500.0,22.0733,22.0733,22.0437,22.0536,5500.0
2010-08-31 10:50:00,22.3,22.39,22.3,22.32,7600.0,22.0536,22.1426,22.0536,22.0733,7600.0
2010-08-31 10:55:00,22.31,22.33,22.3,22.33,3600.0,22.0635,22.0832,22.0536,22.0832,3600.0
2010-08-31 11:00:00,22.33,22.38,22.33,22.33,4800.0,22.0832,22.1327,22.0832,22.0832,4800.0
2010-08-31 11:05:00,22.33,22.33,22.28,22.28,2300.0,22.0832,22.0832,22.0338,22.0338,2300.0
2010-08-31 11:10:00,22.29,22.29,22.25,22.27,3500.0,22.0437,22.0437,22.0041,22.0239,3500.0
2010-08-31 11:15:00,22.27,22.35,22.27,22.34,4500.0,22.0239,22.103,22.0239,22.0931,4500.0
2010-08-31 11:20:00,22.34,22.44,22.33,22.43,5800.0,22.0931,22.192,22.0832,22.1821,5800.0
2010-08-31 11:25:00,22.43,22.43,22.38,22.39,4100.0,22.1821,22.1821,22.1327,22.1426,4100.0
2010-08-31 11:30:00,22.41,22.44,22.41,22.44,4200.0,22.1624,22.192,22.1624,22.192,4200.0
2010-08-31 11:35:00,22.43,22.44,22.42,22.42,4900.0,22.1821,22.192,22.1722,22.1722,4900.0
2010-08-31 11:40:00,22.42,22.44,22.42,22.44,2900.0,22.1722,22.192,22.1722,22.192,2900.0
2010-08-31 11:45:00,22.44,22.44,22.43,22.44,3800.0,22.192,22.192,22.1821,22.192,3800.0
2010-08-31 11:50:00,22.44,22.46,22.44,22.45,9300.0,22.192,22.2118,22.192,22.2019,9300.0
2010-08-31 11:55:00,22.46,22.47,22.43,22.43,4000.0,22.2118,22.2217,22.1821,22.1821,4000.0
2010-08-31 12:00:00,22.44,22.47,22.44,22.46,3300.0,22.192,22.2217,22.192,22.2118,3300.0
2010-08-31 12:05:00,22.46,22.47,22.43,22.43,3500.0,22.2118,22.2217,22.1821,22.1821,3500.0
2010-08-31 12:10:00,22.43,22.46,22.41,22.46,3800.0,22.1821,22.2118,22.1624,22.2118,3800.0
2010-08-31 12:15:00,22.46,22.47,22.44,22.46,3600.0,22.2118,22.2217,22.192,22.2118,3600.0
2010-08-31 12:20:00,22.46,22.49,22.46,22.49,4200.0,22.2118,22.2415,22.2118,22.2415,4200.0
2010-08-31 12:25:00,22.48,22.54,22.48,22.54,2700.0,22.2316,22.2909,22.2316,22.2909,2700.0
2010-08-31 12:30:00,22.54,22.58,22.53,22.58,4000.0,22.2909,22.3305,22.281,22.3305,4000.0
2010-08-31 12:35:00,22.6,22.63,22.6,22.61,4700.0,22.3503,22.3799,22.3503,22.3601,4700.0
2010-08-31 12:40:00,22.61,22.61,22.58,22.59,4700.0,22.3601,22.3601,22.3305,22.3404,4700.0
2010-08-31 12:45:00,22.59,22.6,22.59,22.59,3400.0,22.3404,22.3503,22.3404,22.3404,3400.0
2010-08-31 12:50:00,22.59,22.62,22.58,22.58,5800.0,22.3404,22.37,22.3305,22.3305,5800.0
2010-08-31 12:55:00,22.58,22.58,22.5,22.5,3800.0,22.3305,22.3305,22.2514,22.2514,3800.0
2010-08-31 13:00:00,22.51,22.56,22.48,22.55,4400.0,22.2613,22.3107,22.2316,22.3008,4400.0
2010-08-31 13:05:00,22.53,22.53,22.49,22.53,2500.0,22.281,22.281,22.2415,22.281,2500.0
2010-08-31 13:10:00,22.52,22.56,22.51,22.56,2100.0,22.2711,22.3107,22.2613,22.3107,2100.0
2010-08-31 13:15:00,22.56,22.57,22.53,22.53,3100.0,22.3107,22.3206,22.281,22.281,3100.0
2010-08-31 13:20:00,22.54,22.59,22.54,22.54,4800.0,22.2909,22.3404,22.2909,22.2909,4800.0
2010-08-31 13:25:00,22.54,22.58,22.54,22.58,2400.0,22.2909,22.3305,22.2909,22.3305,2400.0
2010-08-31 13:30:00,22.58,22.58,22.53,22.53,3900.0,22.3305,22.3305,22.281,22.281,3900.0
2010-08-31 13:35:00,22.52,22.57,22.51,22.57,4100.0,22.2711,22.3206,22.2613,22.3206,4100.0
2010-08-31 13:40:00,22.58,22.58,22.56,22.56,1900.0,22.3305,22.3305,22.3107,22.3107,1900.0
2010-08-31 13:45:00,22.55,22.55,22.46,22.46,3700.0,22.3008,22.3008,22.2118,22.2118,3700.0
2010-08-31 13:50:00,22.46,22.46,22.43,22.43,2500.0,22.2118,22.2118,22.1821,22.1821,2500.0
2010-08-31 13:55:00,22.43,22.44,22.43,22.43,4300.0,22.1821,22.192,22.1821,22.1821,4300.0
2010-08-31 14:00:00,22.43,22.43,22.37,22.4,9500.0,22.1821,22.1821,22.1228,22.1525,9500.0
2010-08-31 14:05:00,22.4,22.5,22.4,22.47,5500.0,22.1525,22.2514,22.1525,22.2217,5500.0
2010-08-31 14:10:00,22.49,22.49,22.46,22.46,4900.0,22.2415,22.2415,22.2118,22.2118,4900.0
2010-08-31 14:15:00,22.45,22.45,22.36,22.36,5000.0,22.2019,22.2019,22.1129,22.1129,5000.0
2010-08-31 14:20:00,22.36,22.37,22.33,22.33,4800.0,22.1129,22.1228,22.0832,22.0832,4800.0
2010-08-31 14:25:00,22.33,22.38,22.32,22.36,6200.0,22.0832,22.1327,22.0733,22.1129,6200.0
2010-08-31 14:30:00,22.36,22.38,22.36,22.36,4600.0,22.1129,22.1327,22.1129,22.1129,4600.0
2010-08-31 14:35:00,22.35,22.35,22.25,22.27,3300.0,22.103,22.103,22.0041,22.0239,3300.0
2010-08-31 14:40:00,22.27,22.27,22.21,22.22,6400.0,22.0239,22.0239,21.9646,21.9745,6400.0
2010-08-31 14:45:00,22.21,22.22,22.13,22.13,5200.0,21.9646,21.9745,21.8854,21.8854,5200.0
2010-08-31 14:50:00,22.11,22.15,22.11,22.15,7500.0,21.8657,21.9052,21.8657,21.9052,7500.0
2010-08-31 14:55:00,22.15,22.18,22.15,22.15,4200.0,21.9052,21.9349,21.9052,21.9052,4200.0
2010-08-31 15:00:00,22.16,22.33,22.16,22.33,5500.0,21.9151,22.0832,21.9151,22.0832,5500.0
2010-08-31 15:05:00,22.32,22.33,22.27,22.31,8100.0,22.0733,22.0832,22.0239,22.0635,8100.0
2010-08-31 15:10:00,22.31,22.31,22.19,22.21,8800.0,22.0635,22.0635,21.9448,21.9646,8800.0
2010-08-31 15:15:00,22.23,22.31,22.23,22.31,6100.0,21.9843,22.0635,21.9843,22.0635,6100.0
2010-08-31 15:20:00,22.31,22.32,22.26,22.27,8500.0,22.0635,22.0733,22.014,22.0239,8500.0
2010-08-31 15:25:00,22.27,22.27,22.25,22.26,6600.0,22.0239,22.0239,22.0041,22.014,6600.0
2010-08-31 15:30:00,22.26,22.31,22.26,22.29,13700.0,22.014,22.0635,22.014,22.0437,13700.0
2010-08-31 15:35:00,22.29,22.3,22.22,22.22,10900.0,22.0437,22.0536,21.9745,21.9745,10900.0
2010-08-31 15:40:00,22.22,22.24,22.19,22.21,19100.0,21.9745,21.9942,21.9448,21.9646,19100.0
2010-08-31 15:45:00,22.23,22.41,22.22,22.34,23900.0,21.9843,22.1624,21.9745,22.0931,23900.0
2010-08-31 15:50:00,22.35,22.42,22.31,22.32,19500.0,22.103,22.1722,22.0635,22.0733,19500.0
2010-08-31 15:55:00,22.32,22.43,22.32,22.37,65700.0,22.0733,22.1821,22.0733,22.1228,65700.0
2010-09-01 09:30:00,22.72,22.9,22.7,22.89,7300.0,22.4689,22.6469,22.4492,22.6371,7300.0
2010-09-01 09:35:00,22.87,22.89,22.84,22.85,3000.0,22.6173,22.6371,22.5876,22.5975,3000.0
2010-09-01 09:40:00,22.85,22.85,22.78,22.78,2700.0,22.5975,22.5975,22.5283,22.5283,2700.0
2010-09-01 09:45:00,22.78,22.81,22.78,22.8,3700.0,22.5283,22.5579,22.5283,22.548,3700.0
2010-09-01 09:50:00,22.81,22.9,22.81,22.88,6400.0,22.5579,22.6469,22.5579,22.6272,6400.0
2010-09-01 09:55:00,22.87,22.9,22.84,22.88,3700.0,22.6173,22.6469,22.5876,22.6272,3700.0
2010-09-01 10:00:00,22.88,23.24,22.87,23.18,8300.0,22.6272,22.9832,22.6173,22.9238,8300.0
2010-09-01 10:05:00,23.18,23.3,23.18,23.21,6000.0,22.9238,23.0425,22.9238,22.9535,6000.0
2010-09-01 10:10:00,23.24,23.24,23.19,23.22,5100.0,22.9832,22.9832,22.9337,22.9634,5100.0
2010-09-01 10:15:00,23.23,23.25,23.18,23.18,3900.0,22.9733,22.9931,22.9238,22.9238,3900.0
2010-09-01 10:20:00,23.16,23.2,23.13,23.2,900.0,22.9041,22.9436,22.8744,22.9436,900.0
2010-09-01 10:25:00,23.17,23.18,23.14,23.18,1900.0,22.914,22.9238,22.8843,22.9238,1900.0
2010-09-01 10:30:00,23.19,23.26,23.18,23.25,6400.0,22.9337,23.003,22.9238,22.9931,6400.0
2010-09-01 10:35:00,23.25,23.25,23.18,23.25,2800.0,22.9931,22.9931,22.9238,22.9931,2800.0
2010-09-01 10:40:00,23.28,23.32,23.28,23.31,2600.0,23.0227,23.0623,23.0227,23.0524,2600.0
2010-09-01 10:45:00,23.33,23.37,23.33,23.35,3800.0,23.0722,23.1117,23.0722,23.092,3800.0
2010-09-01 10:50:00,23.34,23.46,23.34,23.46,12100.0,23.0821,23.2008,23.0821,23.2008,12100.0
2010-09-01 10:55:00,23.45,23.45,23.41,23.45,9100.0,23.1909,23.1909,23.1513,23.1909,9100.0
2010-09-01 11:00:00,23.45,23.45,23.4,23.41,4700.0,23.1909,23.1909,23.1414,23.1513,4700.0
2010-09-01 11:05:00,23.41,23.43,23.41,23.41,2200.0,23.1513,23.1711,23.1513,23.1513,2200.0
2010-09-01 11:10:00,23.36,23.36,23.33,23.36,3300.0,23.1019,23.1019,23.0722,23.1019,3300.0
2010-09-01 11:15:00,23.34,23.35,23.3,23.31,2300.0,23.0821,23.092,23.0425,23.0524,2300.0
2010-09-01 11:20:00,23.34,23.35,23.32,23.35,2200.0,23.0821,23.092,23.0623,23.092,2200.0
2010-09-01 11:25:00,23.35,23.37,23.34,23.34,2200.0,23.092,23.1117,23.0821,23.0821,2200.0
2010-09-01 11:30:00,23.37,23.4,23.37,23.4,1200.0,23.1117,23.1414,23.1117,23.1414,1200.0
2010-09-01 11:35:00,23.4,23.4,23.36,23.38,2200.0,23.1414,23.1414,23.1019,23.1216,2200.0
2010-09-01 11:40:00,23.37,23.4,23.36,23.4,1900.0,23.1117,23.1414,23.1019,23.1414,1900.0
2010-09-01 11:45:00,23.41,23.43,23.31,23.31,2800.0,23.1513,23.1711,23.0524,23.0524,2800.0
2010-09-01 11:50:00,23.34,23.39,23.34,23.36,2000.0,23.0821,23.1315,23.0821,23.1019,2000.0
2010-09-01 11:55:00,23.37,23.37,23.32,23.32,2100.0,23.1117,23.1117,23.0623,23.0623,2100.0
2010-09-01 12:00:00,23.33,23.39,23.29,23.3,4600.0,23.0722,23.1315,23.0326,23.0425,4600.0
2010-09-01 12:05:00,23.33,23.36,23.31,23.31,3000.0,23.0722,23.1019,23.0524,23.0524,3000.0
2010-09-01 12:10:00,23.29,23.29,23.24,23.25,2500.0,23.0326,23.0326,22.9832,22.9931,2500.0
2010-09-01 12:15:00,23.26,23.27,23.22,23.22,4700.0,23.003,23.0129,22.9634,22.9634,4700.0
2010-09-01 12:20:00,23.22,23.22,23.2,23.21,3600.0,22.9634,22.9634,22.9436,22.9535,3600.0
2010-09-01 12:25:00,23.2,23.2,23.12,23.15,2200.0,22.9436,22.9436,22.8645,22.8942,2200.0
2010-09-01 12:30:00,23.15,23.16,23.13,23.13,2200.0,22.8942,22.9041,22.8744,22.8744,2200.0
2010-09-01 12:35:00,23.11,23.12,23.09,23.11,2200.0,22.8546,22.8645,22.8348,22.8546,2200.0
2010-09-01 12:40:00,23.12,23.12,23.08,23.09,2300.0,22.8645,22.8645,22.825,22.8348,2300.0
2010-09-01 12:45:00,23.07,23.08,23.04,23.04,2700.0,22.8151,22.825,22.7854,22.7854,2700.0
2010-09-01 12:50:00,23.03,23.05,23.01,23.02,3000.0,22.7755,22.7953,22.7557,22.7656,3000.0
2010-09-01 12:55:00,23.02,23.04,23.0,23.02,3400.0,22.7656,22.7854,22.7458,22.7656,3400.0
2010-09-01 13:00:00,23.03,23.03,23.0,23.0,1900.0,22.7755,22.7755,22.7458,22.7458,1900.0
2010-09-01 13:05:00,23.01,23.07,23.01,23.05,1600.0,22.7557,22.8151,22.7557,22.7953,1600.0
2010-09-01 13:10:00,23.07,23.1,23.05,23.09,4400.0,22.8151,22.8447,22.7953,22.8348,4400.0
2010-09-01 13:15:00,23.09,23.1,23.07,23.08,1700.0,22.8348,22.8447,22.8151,22.825,1700.0
2010-09-01 13:20:00,23.1,23.15,23.08,23.1,3000.0,22.8447,22.8942,22.825,22.8447,3000.0
2010-09-01 13:25:00,23.12,23.12,23.1,23.1,1100.0,22.8645,22.8645,22.8447,22.8447,1100.0
2010-09-01 13:30:00,23.11,23.12,23.09,23.09,1700.0,22.8546,22.8645,22.8348,22.8348,1700.0
2010-09-01 13:35:00,23.11,23.12,23.1,23.12,900.0,22.8546,22.8645,22.8447,22.8645,900.0
2010-09-01 13:40:00,23.12,23.12,23.1,23.1,800.0,22.8645,22.8645,22.8447,22.8447,800.0
2010-09-01 13:45:00,23.13,23.16,23.13,23.16,2100.0,22.8744,22.9041,22.8744,22.9041,2100.0
2010-09-01 13:50:00,23.18,23.23,23.18,23.23,1200.0,22.9238,22.9733,22.9238,22.9733,1200.0
2010-09-01 13:55:00,23.24,23.24,23.19,23.22,2900.0,22.9832,22.9832,22.9337,22.9634,2900.0
2010-09-01 14:00:00,23.22,23.25,23.21,23.22,1000.0,22.9634,22.9931,22.9535,22.9634,1000.0
2010-09-01 14:05:00,23.2,23.24,23.2,23.22,1300.0,22.9436,22.9832,22.9436,22.9634,1300.0
2010-09-01 14:10:00,23.2,23.2,23.16,23.16,1400.0,22.9436,22.9436,22.9041,22.9041,1400.0
2010-09-01 14:15:00,23.16,23.17,23.16,23.17,1200.0,22.9041,22.914,22.9041,22.914,1200.0
2010-09-01 14:20:00,23.18,23.24,23.16,23.16,2000.0,22.9238,22.9832,22.9041,22.9041,2000.0
2010-09-01 14:25:00,23.16,23.24,23.16,23.21,1000.0,22.9041,22.9832,22.9041,22.9535,1000.0
2010-09-01 14:30:00,23.23,23.24,23.2,23.2,1500.0,22.9733,22.9832,22.9436,22.9436,1500.0
2010-09-01 14:35:00,23.19,23.19,23.15,23.15,700.0,22.9337,22.9337,22.8942,22.8942,700.0
2010-09-01 14:40:00,23.16,23.21,23.16,23.2,3900.0,22.9041,22.9535,22.9041,22.9436,3900.0
2010-09-01 14:45:00,23.22,23.24,23.22,23.24,1200.0,22.9634,22.9832,22.9634,22.9832,1200.0
2010-09-01 14:50:00,23.23,23.25,23.23,23.24,1600.0,22.9733,22.9931,22.9733,22.9832,1600.0
2010-09-01 14:55:00,23.22,23.25,23.22,23.25,2200.0,22.9634,22.9931,22.9634,22.9931,2200.0
2010-09-01 15:00:00,23.25,23.25,23.21,23.23,4200.0,22.9931,22.9931,22.9535,22.9733,4200.0
2010-09-01 15:05:00,23.25,23.31,23.25,23.31,9700.0,22.9931,23.0524,22.9931,23.0524,9700.0
2010-09-01 15:10:00,23.3,23.32,23.28,23.32,3100.0,23.0425,23.0623,23.0227,23.0623,3100.0
2010-09-01 15:15:00,23.32,23.33,23.31,23.31,1200.0,23.0623,23.0722,23.0524,23.0524,1200.0
2010-09-01 15:20:00,23.33,23.35,23.32,23.34,5600.0,23.0722,23.092,23.0623,23.0821,5600.0
2010-09-01 15:25:00,23.34,23.34,23.29,23.33,5700.0,23.0821,23.0821,23.0326,23.0722,5700.0
2010-09-01 15:30:00,23.32,23.35,23.3,23.35,3200.0,23.0623,23.092,23.0425,23.092,3200.0
2010-09-01 15:35:00,23.35,23.39,23.33,23.34,5300.0,23.092,23.1315,23.0722,23.0821,5300.0
2010-09-01 15:40:00,23.35,23.41,23.35,23.41,4800.0,23.092,23.1513,23.092,23.1513,4800.0
2010-09-01 15:45:00,23.41,23.48,23.38,23.39,18100.0,23.1513,23.2205,23.1216,23.1315,18100.0
2010-09-01 15:50:00,23.4,23.4,23.31,23.33,10300.0,23.1414,23.1414,23.0524,23.0722,10300.0
2010-09-01 15:55:00,23.34,23.39,23.33,23.38,21200.0,23.0821,23.1315,23.0722,23.1216,21200.0
2010-09-02 09:30:00,23.28,23.43,23.28,23.42,4200.0,23.0227,23.1711,23.0227,23.1612,4200.0
2010-09-02 09:35:00,23.43,23.44,23.38,23.38,1500.0,23.1711,23.181,23.1216,23.1216,1500.0
2010-09-02 09:40:00,23.33,23.34,23.26,23.31,1500.0,23.0722,23.0821,23.003,23.0524,1500.0
2010-09-02 09:45:00,23.29,23.31,23.21,23.31,5300.0,23.0326,23.0524,22.9535,23.0524,5300.0
2010-09-02 09:50:00,23.3,23.34,23.3,23.34,1400.0,23.0425,23.0821,23.0425,23.0821,1400.0
2010-09-02 09:55:00,23.38,23.41,23.36,23.41,1900.0,23.1216,23.1513,23.1019,23.1513,1900.0
2010-09-02 10:00:00,23.44,23.49,23.36,23.36,3000.0,23.181,23.2304,23.1019,23.1019,3000.0
2010-09-02 10:05:00,23.36,23.41,23.36,23.36,3400.0,23.1019,23.1513,23.1019,23.1019,3400.0
2010-09-02 10:10:00,23.32,23.44,23.32,23.4,3000.0,23.0623,23.181,23.0623,23.1414,3000.0
2010-09-02 10:15:00,23.41,23.42,23.31,23.32,3300.0,23.1513,23.1612,23.0524,23.0623,3300.0
2010-09-02 10:20:00,23.35,23.39,23.35,23.36,1400.0,23.092,23.1315,23.092,23.1019,1400.0
2010-09-02 10:25:00,23.37,23.44,23.37,23.43,2400.0,23.1117,23.181,23.1117,23.1711,2400.0
2010-09-02 10:30:00,23.44,23.46,23.4,23.4,2900.0,23.181,23.2008,23.1414,23.1414,2900.0
2010-09-02 10:35:00,23.41,23.42,23.39,23.42,1200.0,23.1513,23.1612,23.1315,23.1612,1200.0
2010-09-02 10:40:00,23.42,23.46,23.42,23.43,2700.0,23.1612,23.2008,23.1612,23.1711,2700.0
2010-09-02 10:45:00,23.39,23.45,23.39,23.45,2700.0,23.1315,23.1909,23.1315,23.1909,2700.0
2010-09-02 10:50:00,23.45,23.49,23.44,23.44,2300.0,23.1909,23.2304,23.181,23.181,2300.0
2010-09-02 10:55:00,23.42,23.49,23.41,23.42,7600.0,23.1612,23.2304,23.1513,23.1612,7600.0
2010-09-02 11:00:00,23.45,23.46,23.43,23.43,1500.0,23.1909,23.2008,23.1711,23.1711,1500.0
2010-09-02 11:05:00,23.42,23.43,23.36,23.37,3000.0,23.1612,23.1711,23.1019,23.1117,3000.0
2010-09-02 11:10:00,23.37,23.37,23.33,23.33,2700.0,23.1117,23.1117,23.0722,23.0722,2700.0
2010-09-02 11:15:00,23.29,23.32,23.26,23.32,2900.0,23.0326,23.0623,23.003,23.0623,2900.0
2010-09-02 11:20:00,23.33,23.34,23.28,23.34,5600.0,23.0722,23.0821,23.0227,23.0821,5600.0
2010-09-02 11:25:00,23.33,23.39,23.33,23.39,2700.0,23.0722,23.1315,23.0722,23.1315,2700.0
2010-09-02 11:30:00,23.39,23.43,23.39,23.43,2000.0,23.1315,23.1711,23.1315,23.1711,2000.0
2010-09-02 11:35:00,23.42,23.42,23.38,23.42,2600.0,23.1612,23.1612,23.1216,23.1612,2600.0
2010-09-02 11:40:00,23.43,23.49,23.42,23.43,4300.0,23.1711,23.2304,23.1612,23.1711,4300.0
2010-09-02 11:45:00,23.43,23.43,23.38,23.39,1900.0,23.1711,23.1711,23.1216,23.1315,1900.0
2010-09-02 11:50:00,23.38,23.43,23.38,23.41,2700.0,23.1216,23.1711,23.1216,23.1513,2700.0
2010-09-02 11:55:00,23.42,23.44,23.38,23.38,1700.0,23.1612,23.181,23.1216,23.1216,1700.0
2010-09-02 12:00:00,23.37,23.4,23.32,23.4,7700.0,23.1117,23.1414,23.0623,23.1414,7700.0
2010-09-02 12:05:00,23.41,23.41,23.39,23.39,400.0,23.1513,23.1513,23.1315,23.1315,400.0
2010-09-02 12:10:00,23.41,23.42,23.36,23.42,7900.0,23.1513,23.1612,23.1019,23.1612,7900.0
2010-09-02 12:15:00,23.41,23.44,23.38,23.42,8100.0,23.1513,23.181,23.1216,23.1612,8100.0
2010-09-02 12:20:00,23.43,23.48,23.36,23.41,7900.0,23.1711,23.2205,23.1019,23.1513,7900.0
2010-09-02 12:25:00,23.4,23.43,23.36,23.43,6300.0,23.1414,23.1711,23.1019,23.1711,6300.0
2010-09-02 12:30:00,23.45,23.46,23.38,23.38,4900.0,23.1909,23.2008,23.1216,23.1216,4900.0
2010-09-02 12:35:00,23.42,23.45,23.42,23.42,2300.0,23.1612,23.1909,23.1612,23.1612,2300.0
2010-09-02 12:40:00,23.45,23.45,23.36,23.38,3300.0,23.1909,23.1909,23.1019,23.1216,3300.0
2010-09-02 12:45:00,23.36,23.41,23.33,23.41,4300.0,23.1019,23.1513,23.0722,23.1513,4300.0
2010-09-02 12:50:00,23.41,23.41,23.22,23.28,4500.0,23.1513,23.1513,22.9634,23.0227,4500.0
2010-09-02 12:55:00,23.29,23.33,23.26,23.29,8100.0,23.0326,23.0722,23.003,23.0326,8100.0
2010-09-02 13:00:00,23.3,23.31,23.3,23.31,300.0,23.0425,23.0524,23.0425,23.0524,300.0
2010-09-02 13:05:00,23.33,23.33,23.33,23.33,100.0,23.0722,23.0722,23.0722,23.0722,100.0
2010-09-02 13:10:00,23.33,23.33,23.29,23.29,1600.0,23.0722,23.0722,23.0326,23.0326,1600.0
2010-09-02 13:15:00,23.29,23.35,23.26,23.26,8500.0,23.0326,23.092,23.003,23.003,8500.0
2010-09-02 13:20:00,23.27,23.32,23.25,23.29,7600.0,23.0129,23.0623,22.9931,23.0326,7600.0
2010-09-02 13:25:00,23.28,23.28,23.25,23.27,1000.0,23.0227,23.0227,22.9931,23.0129,1000.0
2010-09-02 13:30:00,23.27,23.32,23.25,23.29,5400.0,23.0129,23.0623,22.9931,23.0326,5400.0
2010-09-02 13:35:00,23.29,23.3,23.26,23.28,3500.0,23.0326,23.0425,23.003,23.0227,3500.0
2010-09-02 13:40:00,23.3,23.32,23.28,23.31,5800.0,23.0425,23.0623,23.0227,23.0524,5800.0
2010-09-02 13:45:00,23.3,23.35,23.28,23.3,7700.0,23.0425,23.092,23.0227,23.0425,7700.0
2010-09-02 13:50:00,23.31,23.35,23.31,23.35,1600.0,23.0524,23.092,23.0524,23.092,1600.0
2010-09-02 13:55:00,23.35,23.38,23.35,23.37,900.0,23.092,23.1216,23.092,23.1117,900.0
2010-09-02 14:00:00,23.38,23.44,23.38,23.44,6200.0,23.1216,23.181,23.1216,23.181,6200.0
2010-09-02 14:05:00,23.43,23.49,23.43,23.49,1700.0,23.1711,23.2304,23.1711,23.2304,1700.0
2010-09-02 14:10:00,23.5,23.54,23.5,23.54,2200.0,23.2403,23.2799,23.2403,23.2799,2200.0
2010-09-02 14:15:00,23.54,23.54,23.5,23.54,3300.0,23.2799,23.2799,23.2403,23.2799,3300.0
2010-09-02 14:20:00,23.55,23.56,23.51,23.51,2500.0,23.2898,23.2996,23.2502,23.2502,2500.0
2010-09-02 14:25:00,23.5,23.5,23.49,23.49,1200.0,23.2403,23.2403,23.2304,23.2304,1200.0
2010-09-02 14:30:00,23.5,23.53,23.47,23.47,6800.0,23.2403,23.27,23.2106,23.2106,6800.0
2010-09-02 14:35:00,23.48,23.53,23.48,23.49,9100.0,23.2205,23.27,23.2205,23.2304,9100.0
2010-09-02 14:40:00,23.49,23.5,23.49,23.49,3700.0,23.2304,23.2403,23.2304,23.2304,3700.0
2010-09-02 14:45:00,23.51,23.53,23.46,23.49,16100.0,23.2502,23.27,23.2008,23.2304,16100.0
2010-09-02 14:50:00,23.5,23.53,23.48,23.48,4600.0,23.2403,23.27,23.2205,23.2205,4600.0
2010-09-02 14:55:00,23.47,23.48,23.46,23.48,3400.0,23.2106,23.2205,23.2008,23.2205,3400.0
2010-09-02 15:00:00,23.49,23.49,23.46,23.48,5800.0,23.2304,23.2304,23.2008,23.2205,5800.0
2010-09-02 15:05:00,23.48,23.53,23.48,23.53,1400.0,23.2205,23.27,23.2205,23.27,1400.0
2010-09-02 15:10:00,23.54,23.54,23.52,23.53,2200.0,23.2799,23.2799,23.2601,23.27,2200.0
2010-09-02 15:15:00,23.55,23.56,23.54,23.55,1800.0,23.2898,23.2996,23.2799,23.2898,1800.0
2010-09-02 15:20:00,23.55,23.56,23.54,23.54,2100.0,23.2898,23.2996,23.2799,23.2799,2100.0
2010-09-02 15:25:00,23.54,23.54,23.5,23.52,9700.0,23.2799,23.2799,23.2403,23.2601,9700.0
2010-09-02 15:30:00,23.53,23.53,23.51,23.52,2600.0,23.27,23.27,23.2502,23.2601,2600.0
2010-09-02 15:35:00,23.53,23.57,23.53,23.57,3300.0,23.27,23.3095,23.27,23.3095,3300.0
2010-09-02 15:40:00,23.6,23.62,23.56,23.56,3100.0,23.3392,23.359,23.2996,23.2996,3100.0
2010-09-02 15:45:00,23.56,23.63,23.56,23.6,6800.0,23.2996,23.3689,23.2996,23.3392,6800.0
2010-09-02 15:50:00,23.6,23.6,23.56,23.58,4200.0,23.3392,23.3392,23.2996,23.3194,4200.0
2010-09-02 15:55:00,23.58,23.58,23.56,23.57,11500.0,23.3194,23.3194,23.2996,23.3095,11500.0
2010-09-03 09:30:00,23.94,24.0,23.94,23.99,2600.0,23.6754,23.7348,23.6754,23.7249,2600.0
2010-09-03 09:35:00,23.99,24.13,23.98,24.13,2800.0,23.7249,23.8633,23.715,23.8633,2800.0
2010-09-03 09:40:00,24.15,24.21,24.15,24.19,1900.0,23.8831,23.9425,23.8831,23.9227,1900.0
2010-09-03 09:45:00,24.19,24.19,24.13,24.13,1500.0,23.9227,23.9227,23.8633,23.8633,1500.0
2010-09-03 09:50:00,24.13,24.13,24.08,24.1,2900.0,23.8633,23.8633,23.8139,23.8337,2900.0
2010-09-03 09:55:00,24.12,24.16,24.1,24.15,6800.0,23.8535,23.893,23.8337,23.8831,6800.0
2010-09-03 10:00:00,24.17,24.17,24.0,24.0,3400.0,23.9029,23.9029,23.7348,23.7348,3400.0
2010-09-03 10:05:00,23.99,24.0,23.92,23.97,2600.0,23.7249,23.7348,23.6557,23.7051,2600.0
2010-09-03 10:10:00,23.96,23.98,23.93,23.93,1500.0,23.6952,23.715,23.6656,23.6656,1500.0
2010-09-03 10:15:00,23.91,23.99,23.85,23.95,3200.0,23.6458,23.7249,23.5864,23.6853,3200.0
2010-09-03 10:20:00,23.97,24.0,23.94,23.94,4800.0,23.7051,23.7348,23.6754,23.6754,4800.0
2010-09-03 10:25:00,23.9,23.9,23.83,23.84,900.0,23.6359,23.6359,23.5667,23.5766,900.0
2010-09-03 10:30:00,23.85,23.88,23.79,23.83,4500.0,23.5864,23.6161,23.5271,23.5667,4500.0
2010-09-03 10:35:00,23.81,23.86,23.8,23.81,4600.0,23.5469,23.5963,23.537,23.5469,4600.0
2010-09-03 10:40:00,23.83,23.87,23.77,23.79,10000.0,23.5667,23.6062,23.5073,23.5271,10000.0
2010-09-03 10:45:00,23.8,23.81,23.79,23.79,1500.0,23.537,23.5469,23.5271,23.5271,1500.0
2010-09-03 10:50:00,23.79,23.8,23.77,23.78,1800.0,23.5271,23.537,23.5073,23.5172,1800.0
2010-09-03 10:55:00,23.8,23.83,23.74,23.83,1800.0,23.537,23.5667,23.4777,23.5667,1800.0
2010-09-03 11:00:00,23.85,23.85,23.75,23.81,3300.0,23.5864,23.5864,23.4875,23.5469,3300.0
2010-09-03 11:05:00,23.8,23.84,23.8,23.84,1100.0,23.537,23.5766,23.537,23.5766,1100.0
2010-09-03 11:10:00,23.84,23.87,23.82,23.87,2100.0,23.5766,23.6062,23.5568,23.6062,2100.0
2010-09-03 11:15:00,23.84,23.92,23.84,23.92,1600.0,23.5766,23.6557,23.5766,23.6557,1600.0
2010-09-03 11:20:00,23.92,23.92,23.83,23.84,6900.0,23.6557,23.6557,23.5667,23.5766,6900.0
2010-09-03 11:25:00,23.87,23.88,23.87,23.87,600.0,23.6062,23.6161,23.6062,23.6062,600.0
2010-09-03 11:30:00,23.87,23.87,23.81,23.81,1000.0,23.6062,23.6062,23.5469,23.5469,1000.0
2010-09-03 11:35:00,23.77,23.81,23.74,23.8,1900.0,23.5073,23.5469,23.4777,23.537,1900.0
2010-09-03 11:40:00,23.83,23.86,23.81,23.84,10000.0,23.5667,23.5963,23.5469,23.5766,10000.0
2010-09-03 11:45:00,23.85,23.87,23.84,23.85,1100.0,23.5864,23.6062,23.5766,23.5864,1100.0
2010-09-03 11:50:00,23.84,23.84,23.8,23.8,800.0,23.5766,23.5766,23.537,23.537,800.0
2010-09-03 11:55:00,23.81,23.88,23.81,23.84,1100.0,23.5469,23.6161,23.5469,23.5766,1100.0
2010-09-03 12:00:00,23.84,23.84,23.84,23.84,200.0,23.5766,23.5766,23.5766,23.5766,200.0
2010-09-03 12:05:00,23.89,23.9,23.85,23.85,1900.0,23.626,23.6359,23.5864,23.5864,1900.0
2010-09-03 12:10:00,23.87,23.87,23.87,23.87,500.0,23.6062,23.6062,23.6062,23.6062,500.0
2010-09-03 12:15:00,23.88,23.89,23.88,23.88,1500.0,23.6161,23.626,23.6161,23.6161,1500.0
2010-09-03 12:20:00,23.9,23.93,23.9,23.93,600.0,23.6359,23.6656,23.6359,23.6656,600.0
2010-09-03 12:25:00,23.94,23.94,23.9,23.9,1500.0,23.6754,23.6754,23.6359,23.6359,1500.0
2010-09-03 12:30:00,23.91,23.94,23.89,23.94,4300.0,23.6458,23.6754,23.626,23.6754,4300.0
2010-09-03 12:35:00,23.95,23.98,23.94,23.95,1500.0,23.6853,23.715,23.6754,23.6853,1500.0
2010-09-03 12:40:00,23.95,23.95,23.92,23.92,400.0,23.6853,23.6853,23.6557,23.6557,400.0
2010-09-03 12:45:00,23.92,23.92,23.92,23.92,0.0,23.6557,23.6557,23.6557,23.6557,0.0
2010-09-03 12:50:00,23.96,23.96,23.94,23.94,1600.0,23.6952,23.6952,23.6754,23.6754,1600.0
2010-09-03 12:55:00,23.96,23.97,23.95,23.96,1000.0,23.6952,23.7051,23.6853,23.6952,1000.0
2010-09-03 13:00:00,23.97,24.03,23.97,24.03,4700.0,23.7051,23.7645,23.7051,23.7645,4700.0
2010-09-03 13:05:00,24.04,24.04,23.99,23.99,800.0,23.7743,23.7743,23.7249,23.7249,800.0
2010-09-03 13:10:00,24.02,24.03,23.99,24.03,1100.0,23.7546,23.7645,23.7249,23.7645,1100.0
2010-09-03 13:15:00,24.03,24.03,24.03,24.03,200.0,23.7645,23.7645,23.7645,23.7645,200.0
2010-09-03 13:20:00,24.03,24.03,24.0,24.01,1600.0,23.7645,23.7645,23.7348,23.7447,1600.0
2010-09-03 13:25:00,24.03,24.04,24.02,24.02,800.0,23.7645,23.7743,23.7546,23.7546,800.0
2010-09-03 13:30:00,24.01,24.03,24.0,24.03,1000.0,23.7447,23.7645,23.7348,23.7645,1000.0
2010-09-03 13:35:00,24.04,24.06,24.0,24.05,2100.0,23.7743,23.7941,23.7348,23.7842,2100.0
2010-09-03 13:40:00,24.05,24.05,24.0,24.03,1000.0,23.7842,23.7842,23.7348,23.7645,1000.0
2010-09-03 13:45:00,24.01,24.02,24.0,24.0,500.0,23.7447,23.7546,23.7348,23.7348,500.0
2010-09-03 13:50:00,24.02,24.05,24.01,24.03,2400.0,23.7546,23.7842,23.7447,23.7645,2400.0
2010-09-03 13:55:00,24.07,24.08,24.04,24.06,1900.0,23.804,23.8139,23.7743,23.7941,1900.0
2010-09-03 14:00:00,24.06,24.1,24.05,24.09,2400.0,23.7941,23.8337,23.7842,23.8238,2400.0
2010-09-03 14:05:00,24.09,24.1,24.07,24.1,1900.0,23.8238,23.8337,23.804,23.8337,1900.0
2010-09-03 14:10:00,24.1,24.15,24.1,24.15,5300.0,23.8337,23.8831,23.8337,23.8831,5300.0
2010-09-03 14:15:00,24.15,24.2,24.15,24.2,2300.0,23.8831,23.9326,23.8831,23.9326,2300.0
2010-09-03 14:20:00,24.2,24.23,24.2,24.23,4800.0,23.9326,23.9622,23.9326,23.9622,4800.0
2010-09-03 14:25:00,24.22,24.24,24.22,24.24,2000.0,23.9524,23.9721,23.9524,23.9721,2000.0
2010-09-03 14:30:00,24.22,24.27,24.21,24.27,4300.0,23.9524,24.0018,23.9425,24.0018,4300.0
2010-09-03 14:35:00,24.27,24.32,24.24,24.28,3500.0,24.0018,24.0512,23.9721,24.0117,3500.0
2010-09-03 14:40:00,24.28,24.31,24.25,24.26,2500.0,24.0117,24.0414,23.982,23.9919,2500.0
2010-09-03 14:45:00,24.26,24.28,24.21,24.22,2600.0,23.9919,24.0117,23.9425,23.9524,2600.0
2010-09-03 14:50:00,24.22,24.26,24.21,24.25,2300.0,23.9524,23.9919,23.9425,23.982,2300.0
2010-09-03 14:55:00,24.24,24.24,24.19,24.21,2000.0,23.9721,23.9721,23.9227,23.9425,2000.0
2010-09-03 15:00:00,24.18,24.18,24.14,24.17,4300.0,23.9128,23.9128,23.8732,23.9029,4300.0
2010-09-03 15:05:00,24.16,24.16,24.12,24.15,2800.0,23.893,23.893,23.8535,23.8831,2800.0
2010-09-03 15:10:00,24.16,24.19,24.16,24.17,4600.0,23.893,23.9227,23.893,23.9029,4600.0
2010-09-03 15:15:00,24.18,24.18,24.17,24.18,3100.0,23.9128,23.9128,23.9029,23.9128,3100.0
2010-09-03 15:20:00,24.18,24.2,24.17,24.2,5000.0,23.9128,23.9326,23.9029,23.9326,5000.0
2010-09-03 15:25:00,24.2,24.27,24.2,24.27,3500.0,23.9326,24.0018,23.9326,24.0018,3500.0
2010-09-03 15:30:00,24.27,24.28,24.18,24.19,6100.0,24.0018,24.0117,23.9128,23.9227,6100.0
2010-09-03 15:35:00,24.19,24.26,24.19,24.25,3500.0,23.9227,23.9919,23.9227,23.982,3500.0
2010-09-03 15:40:00,24.25,24.31,24.25,24.31,4300.0,23.982,24.0414,23.982,24.0414,4300.0
2010-09-03 15:45:00,24.31,24.33,24.27,24.27,14000.0,24.0414,24.0611,24.0018,24.0018,14000.0
2010-09-03 15:50:00,24.27,24.28,24.22,24.23,11600.0,24.0018,24.0117,23.9524,23.9622,11600.0
2010-09-03 15:55:00,24.23,24.26,24.23,24.26,14900.0,23.9622,23.9919,23.9622,23.9919,14900.0
2010-09-07 09:30:00,24.11,24.21,24.11,24.15,6200.0,23.8436,23.9425,23.8436,23.8831,6200.0
2010-09-07 09:35:00,24.16,24.2,24.1,24.1,4100.0,23.893,23.9326,23.8337,23.8337,4100.0
2010-09-07 09:40:00,24.14,24.31,24.14,24.29,2300.0,23.8732,24.0414,23.8732,24.0216,2300.0
2010-09-07 09:45:00,24.25,24.25,24.16,24.16,1300.0,23.982,23.982,23.893,23.893,1300.0
2010-09-07 09:50:00,24.13,24.14,24.11,24.14,1600.0,23.8633,23.8732,23.8436,23.8732,1600.0
2010-09-07 09:55:00,24.13,24.13,23.97,23.97,2900.0,23.8633,23.8633,23.7051,23.7051,2900.0
2010-09-07 10:00:00,23.96,24.02,23.94,24.02,2600.0,23.6952,23.7546,23.6754,23.7546,2600.0
2010-09-07 10:05:00,24.0,24.08,23.95,24.08,5800.0,23.7348,23.8139,23.6853,23.8139,5800.0
2010-09-07 10:10:00,24.07,24.12,24.07,24.07,3700.0,23.804,23.8535,23.804,23.804,3700.0
2010-09-07 10:15:00,24.08,24.11,24.08,24.1,7200.0,23.8139,23.8436,23.8139,23.8337,7200.0
2010-09-07 10:20:00,24.09,24.09,24.02,24.07,2400.0,23.8238,23.8238,23.7546,23.804,2400.0
2010-09-07 10:25:00,24.06,24.09,24.06,24.09,600.0,23.7941,23.8238,23.7941,23.8238,600.0
2010-09-07 10:30:00,24.07,24.07,24.0,24.0,600.0,23.804,23.804,23.7348,23.7348,600.0
2010-09-07 10:35:00,23.99,23.99,23.92,23.95,3600.0,23.7249,23.7249,23.6557,23.6853,3600.0
2010-09-07 10:40:00,23.96,24.02,23.96,23.98,2800.0,23.6952,23.7546,23.6952,23.715,2800.0
2010-09-07 10:45:00,23.96,23.96,23.94,23.95,700.0,23.6952,23.6952,23.6754,23.6853,700.0
2010-09-07 10:50:00,23.95,23.95,23.88,23.9,8900.0,23.6853,23.6853,23.6161,23.6359,8900.0
2010-09-07 10:55:00,23.91,23.93,23.89,23.92,5000.0,23.6458,23.6656,23.626,23.6557,5000.0
2010-09-07 11:00:00,23.94,23.95,23.86,23.86,2000.0,23.6754,23.6853,23.5963,23.5963,2000.0
2010-09-07 11:05:00,23.84,23.85,23.84,23.85,1100.0,23.5766,23.5864,23.5766,23.5864,1100.0
2010-09-07 11:10:00,23.86,23.87,23.84,23.85,900.0,23.5963,23.6062,23.5766,23.5864,900.0
2010-09-07 11:15:00,23.85,23.91,23.78,23.87,6800.0,23.5864,23.6458,23.5172,23.6062,6800.0
2010-09-07 11:20:00,23.88,23.89,23.8,23.8,9200.0,23.6161,23.626,23.537,23.537,9200.0
2010-09-07 11:25:00,23.83,23.86,23.82,23.86,2100.0,23.5667,23.5963,23.5568,23.5963,2100.0
2010-09-07 11:30:00,23.9,23.91,23.77,23.77,5600.0,23.6359,23.6458,23.5073,23.5073,5600.0
2010-09-07 11:35:00,23.77,23.78,23.77,23.78,600.0,23.5073,23.5172,23.5073,23.5172,600.0
2010-09-07 11:40:00,23.78,23.84,23.75,23.75,5600.0,23.5172,23.5766,23.4875,23.4875,5600.0
2010-09-07 11:45:00,23.81,23.82,23.73,23.73,5400.0,23.5469,23.5568,23.4678,23.4678,5400.0
2010-09-07 11:50:00,23.73,23.79,23.72,23.72,7900.0,23.4678,23.5271,23.4579,23.4579,7900.0
2010-09-07 11:55:00,23.71,23.81,23.71,23.81,1400.0,23.448,23.5469,23.448,23.5469,1400.0
2010-09-07 12:00:00,23.82,23.84,23.82,23.84,1500.0,23.5568,23.5766,23.5568,23.5766,1500.0
2010-09-07 12:05:00,23.86,23.91,23.86,23.91,800.0,23.5963,23.6458,23.5963,23.6458,800.0
2010-09-07 12:10:00,23.91,23.92,23.87,23.89,1000.0,23.6458,23.6557,23.6062,23.626,1000.0
2010-09-07 12:15:00,23.88,23.89,23.8,23.82,10100.0,23.6161,23.626,23.537,23.5568,10100.0
2010-09-07 12:20:00,23.88,23.9,23.78,23.87,11700.0,23.6161,23.6359,23.5172,23.6062,11700.0
2010-09-07 12:25:00,23.87,23.87,23.78,23.81,5900.0,23.6062,23.6062,23.5172,23.5469,5900.0
2010-09-07 12:30:00,23.83,23.83,23.72,23.73,7100.0,23.5667,23.5667,23.4579,23.4678,7100.0
2010-09-07 12:35:00,23.71,23.71,23.71,23.71,1000.0,23.448,23.448,23.448,23.448,1000.0
2010-09-07 12:40:00,23.7,23.74,23.7,23.74,1400.0,23.4381,23.4777,23.4381,23.4777,1400.0
2010-09-07 12:45:00,23.72,23.72,23.72,23.72,100.0,23.4579,23.4579,23.4579,23.4579,100.0
2010-09-07 12:50:00,23.69,23.71,23.67,23.71,900.0,23.4282,23.448,23.4084,23.448,900.0
2010-09-07 12:55:00,23.71,23.73,23.71,23.72,800.0,23.448,23.4678,23.448,23.4579,800.0
2010-09-07 13:00:00,23.72,23.75,23.65,23.68,2400.0,23.4579,23.4875,23.3887,23.4183,2400.0
2010-09-07 13:05:00,23.66,23.66,23.66,23.66,200.0,23.3985,23.3985,23.3985,23.3985,200.0
2010-09-07 13:10:00,23.7,23.7,23.7,23.7,200.0,23.4381,23.4381,23.4381,23.4381,200.0
2010-09-07 13:15:00,23.7,23.7,23.7,23.7,700.0,23.4381,23.4381,23.4381,23.4381,700.0
2010-09-07 13:20:00,23.7,23.71,23.69,23.7,1200.0,23.4381,23.448,23.4282,23.4381,1200.0
2010-09-07 13:25:00,23.69,23.7,23.65,23.68,1500.0,23.4282,23.4381,23.3887,23.4183,1500.0
2010-09-07 13:30:00,23.68,23.76,23.67,23.76,7600.0,23.4183,23.4974,23.4084,23.4974,7600.0
2010-09-07 13:35:00,23.76,23.8,23.76,23.79,5300.0,23.4974,23.537,23.4974,23.5271,5300.0
2010-09-07 13:40:00,23.78,23.8,23.72,23.77,4300.0,23.5172,23.537,23.4579,23.5073,4300.0
2010-09-07 13:45:00,23.76,23.76,23.76,23.76,300.0,23.4974,23.4974,23.4974,23.4974,300.0
2010-09-07 13:50:00,23.76,23.76,23.76,23.76,400.0,23.4974,23.4974,23.4974,23.4974,400.0
2010-09-07 13:55:00,23.77,23.78,23.77,23.77,1500.0,23.5073,23.5172,23.5073,23.5073,1500.0
2010-09-07 14:00:00,23.78,23.79,23.74,23.76,7300.0,23.5172,23.5271,23.4777,23.4974,7300.0
2010-09-07 14:05:00,23.76,23.76,23.74,23.74,400.0,23.4974,23.4974,23.4777,23.4777,400.0
2010-09-07 14:10:00,23.75,23.75,23.75,23.75,800.0,23.4875,23.4875,23.4875,23.4875,800.0
2010-09-07 14:15:00,23.77,23.82,23.77,23.77,2200.0,23.5073,23.5568,23.5073,23.5073,2200.0
2010-09-07 14:20:00,23.74,23.75,23.74,23.75,500.0,23.4777,23.4875,23.4777,23.4875,500.0
2010-09-07 14:25:00,23.76,23.76,23.71,23.72,3900.0,23.4974,23.4974,23.448,23.4579,3900.0
2010-09-07 14:30:00,23.72,23.76,23.72,23.74,5500.0,23.4579,23.4974,23.4579,23.4777,5500.0
2010-09-07 14:35:00,23.73,23.75,23.7,23.7,900.0,23.4678,23.4875,23.4381,23.4381,900.0
2010-09-07 14:40:00,23.7,23.73,23.7,23.73,1200.0,23.4381,23.4678,23.4381,23.4678,1200.0
2010-09-07 14:45:00,23.73,23.75,23.71,23.72,5500.0,23.4678,23.4875,23.448,23.4579,5500.0
2010-09-07 14:50:00,23.72,23.72,23.72,23.72,800.0,23.4579,23.4579,23.4579,23.4579,800.0
2010-09-07 14:55:00,23.7,23.7,23.6,23.64,1800.0,23.4381,23.4381,23.3392,23.3788,1800.0
2010-09-07 15:00:00,23.64,23.69,23.62,23.68,1400.0,23.3788,23.4282,23.359,23.4183,1400.0
2010-09-07 15:05:00,23.66,23.66,23.57,23.6,2700.0,23.3985,23.3985,23.3095,23.3392,2700.0
2010-09-07 15:10:00,23.6,23.62,23.6,23.62,1700.0,23.3392,23.359,23.3392,23.359,1700.0
2010-09-07 15:15:00,23.61,23.64,23.61,23.64,800.0,23.3491,23.3788,23.3491,23.3788,800.0
2010-09-07 15:20:00,23.64,23.64,23.61,23.61,1900.0,23.3788,23.3788,23.3491,23.3491,1900.0
2010-09-07 15:25:00,23.57,23.58,23.54,23.58,2700.0,23.3095,23.3194,23.2799,23.3194,2700.0
2010-09-07 15:30:00,23.59,23.59,23.56,23.56,2600.0,23.3293,23.3293,23.2996,23.2996,2600.0
2010-09-07 15:35:00,23.58,23.6,23.57,23.6,5100.0,23.3194,23.3392,23.3095,23.3392,5100.0
2010-09-07 15:40:00,23.6,23.6,23.54,23.54,4900.0,23.3392,23.3392,23.2799,23.2799,4900.0
2010-09-07 15:45:00,23.54,23.54,23.49,23.49,10500.0,23.2799,23.2799,23.2304,23.2304,10500.0
2010-09-07 15:50:00,23.5,23.5,23.42,23.42,11700.0,23.2403,23.2403,23.1612,23.1612,11700.0
2010-09-07 15:55:00,23.43,23.49,23.42,23.47,15600.0,23.1711,23.2304,23.1612,23.2106,15600.0
2010-09-08 09:30:00,23.44,23.53,23.37,23.46,7900.0,23.2007,23.2897,23.1314,23.2205,7900.0
2010-09-08 09:35:00,23.58,23.63,23.58,23.61,1000.0,23.3392,23.3887,23.3392,23.3689,1000.0
2010-09-08 09:40:00,23.68,23.77,23.68,23.76,3100.0,23.4382,23.5273,23.4382,23.5174,3100.0
2010-09-08 09:45:00,23.76,23.76,23.74,23.74,1000.0,23.5174,23.5174,23.4976,23.4976,1000.0
2010-09-08 09:50:00,23.71,23.71,23.66,23.68,2400.0,23.4679,23.4679,23.4184,23.4382,2400.0
2010-09-08 09:55:00,23.71,23.78,23.71,23.78,1700.0,23.4679,23.5372,23.4679,23.5372,1700.0
2010-09-08 10:00:00,23.77,23.77,23.75,23.77,2500.0,23.5273,23.5273,23.5075,23.5273,2500.0
2010-09-08 10:05:00,23.77,23.77,23.7,23.72,2100.0,23.5273,23.5273,23.458,23.4778,2100.0
2010-09-08 10:10:00,23.75,23.81,23.74,23.81,1600.0,23.5075,23.5669,23.4976,23.5669,1600.0
2010-09-08 10:15:00,23.81,23.81,23.7,23.71,2500.0,23.5669,23.5669,23.458,23.4679,2500.0
2010-09-08 10:20:00,23.73,23.78,23.73,23.78,900.0,23.4877,23.5372,23.4877,23.5372,900.0
2010-09-08 10:25:00,23.79,23.83,23.75,23.77,1700.0,23.5471,23.5867,23.5075,23.5273,1700.0
2010-09-08 10:30:00,23.79,23.85,23.79,23.84,800.0,23.5471,23.6065,23.5471,23.5966,800.0
2010-09-08 10:35:00,23.85,23.86,23.85,23.86,1000.0,23.6065,23.6164,23.6065,23.6164,1000.0
2010-09-08 10:40:00,23.86,23.87,23.86,23.87,1800.0,23.6164,23.6263,23.6164,23.6263,1800.0
2010-09-08 10:45:00,23.88,23.88,23.88,23.88,1400.0,23.6362,23.6362,23.6362,23.6362,1400.0
2010-09-08 10:50:00,23.87,23.89,23.87,23.88,1400.0,23.6263,23.6461,23.6263,23.6362,1400.0
2010-09-08 10:55:00,23.87,23.89,23.87,23.88,1300.0,23.6263,23.6461,23.6263,23.6362,1300.0
2010-09-08 11:00:00,23.85,23.93,23.85,23.93,1200.0,23.6065,23.6857,23.6065,23.6857,1200.0
2010-09-08 11:05:00,23.94,23.95,23.9,23.9,1600.0,23.6956,23.7055,23.656,23.656,1600.0
2010-09-08 11:10:00,23.91,23.91,23.89,23.89,800.0,23.6659,23.6659,23.6461,23.6461,800.0
2010-09-08 11:15:00,23.89,23.9,23.89,23.9,600.0,23.6461,23.656,23.6461,23.656,600.0
2010-09-08 11:20:00,23.9,23.9,23.82,23.82,1300.0,23.656,23.656,23.5768,23.5768,1300.0
2010-09-08 11:25:00,23.82,23.84,23.8,23.81,2500.0,23.5768,23.5966,23.557,23.5669,2500.0
2010-09-08 11:30:00,23.8,23.84,23.8,23.82,4500.0,23.557,23.5966,23.557,23.5768,4500.0
2010-09-08 11:35:00,23.82,23.82,23.8,23.8,600.0,23.5768,23.5768,23.557,23.557,600.0
2010-09-08 11:40:00,23.74,23.77,23.74,23.77,700.0,23.4976,23.5273,23.4976,23.5273,700.0
2010-09-08 11:45:00,23.79,23.8,23.79,23.8,700.0,23.5471,23.557,23.5471,23.557,700.0
2010-09-08 11:50:00,23.82,23.83,23.82,23.82,1700.0,23.5768,23.5867,23.5768,23.5768,1700.0
2010-09-08 11:55:00,23.77,23.78,23.77,23.78,400.0,23.5273,23.5372,23.5273,23.5372,400.0
2010-09-08 12:00:00,23.78,23.83,23.76,23.83,4900.0,23.5372,23.5867,23.5174,23.5867,4900.0
2010-09-08 12:05:00,23.83,23.85,23.82,23.82,2900.0,23.5867,23.6065,23.5768,23.5768,2900.0
2010-09-08 12:10:00,23.82,23.83,23.78,23.82,8200.0,23.5768,23.5867,23.5372,23.5768,8200.0
2010-09-08 12:15:00,23.85,23.85,23.85,23.85,900.0,23.6065,23.6065,23.6065,23.6065,900.0
2010-09-08 12:20:00,23.85,23.88,23.85,23.88,600.0,23.6065,23.6362,23.6065,23.6362,600.0
2010-09-08 12:25:00,23.89,23.92,23.89,23.92,1400.0,23.6461,23.6758,23.6461,23.6758,1400.0
2010-09-08 12:30:00,23.94,23.97,23.9,23.92,3500.0,23.6956,23.7252,23.656,23.6758,3500.0
2010-09-08 12:35:00,23.92,23.93,23.92,23.93,300.0,23.6758,23.6857,23.6758,23.6857,300.0
2010-09-08 12:40:00,23.93,23.95,23.93,23.94,1300.0,23.6857,23.7055,23.6857,23.6956,1300.0
2010-09-08 12:45:00,23.95,23.95,23.92,23.92,500.0,23.7055,23.7055,23.6758,23.6758,500.0
2010-09-08 12:50:00,23.92,23.92,23.92,23.92,100.0,23.6758,23.6758,23.6758,23.6758,100.0
2010-09-08 12:55:00,23.89,23.92,23.87,23.92,8500.0,23.6461,23.6758,23.6263,23.6758,8500.0
2010-09-08 13:00:00,23.92,23.94,23.92,23.92,1000.0,23.6758,23.6956,23.6758,23.6758,1000.0
2010-09-08 13:05:00,23.89,23.89,23.88,23.88,300.0,23.6461,23.6461,23.6362,23.6362,300.0
2010-09-08 13:10:00,23.92,23.94,23.91,23.91,6500.0,23.6758,23.6956,23.6659,23.6659,6500.0
2010-09-08 13:15:00,23.92,23.93,23.9,23.92,3100.0,23.6758,23.6857,23.656,23.6758,3100.0
2010-09-08 13:20:00,23.92,23.95,23.92,23.95,600.0,23.6758,23.7055,23.6758,23.7055,600.0
2010-09-08 13:25:00,23.97,23.97,23.97,23.97,100.0,23.7252,23.7252,23.7252,23.7252,100.0
2010-09-08 13:30:00,23.98,24.0,23.96,23.96,1700.0,23.7351,23.7549,23.7153,23.7153,1700.0
2010-09-08 13:35:00,23.97,23.97,23.93,23.93,700.0,23.7252,23.7252,23.6857,23.6857,700.0
2010-09-08 13:40:00,23.9,23.91,23.86,23.87,6400.0,23.656,23.6659,23.6164,23.6263,6400.0
2010-09-08 13:45:00,23.79,23.8,23.75,23.8,800.0,23.5471,23.557,23.5075,23.557,800.0
2010-09-08 13:50:00,23.82,23.82,23.78,23.78,700.0,23.5768,23.5768,23.5372,23.5372,700.0
2010-09-08 13:55:00,23.79,23.81,23.78,23.81,400.0,23.5471,23.5669,23.5372,23.5669,400.0
2010-09-08 14:00:00,23.83,23.83,23.73,23.76,2400.0,23.5867,23.5867,23.4877,23.5174,2400.0
2010-09-08 14:05:00,23.75,23.79,23.73,23.73,3300.0,23.5075,23.5471,23.4877,23.4877,3300.0
2010-09-08 14:10:00,23.73,23.73,23.69,23.72,3100.0,23.4877,23.4877,23.4481,23.4778,3100.0
2010-09-08 14:15:00,23.73,23.75,23.72,23.75,2600.0,23.4877,23.5075,23.4778,23.5075,2600.0
2010-09-08 14:20:00,23.74,23.75,23.72,23.75,3000.0,23.4976,23.5075,23.4778,23.5075,3000.0
2010-09-08 14:25:00,23.75,23.75,23.7,23.7,2000.0,23.5075,23.5075,23.458,23.458,2000.0
2010-09-08 14:30:00,23.7,23.71,23.68,23.7,3300.0,23.458,23.4679,23.4382,23.458,3300.0
2010-09-08 14:35:00,23.71,23.71,23.67,23.67,1800.0,23.4679,23.4679,23.4283,23.4283,1800.0
2010-09-08 14:40:00,23.66,23.77,23.66,23.74,3900.0,23.4184,23.5273,23.4184,23.4976,3900.0
2010-09-08 14:45:00,23.74,23.75,23.74,23.75,2100.0,23.4976,23.5075,23.4976,23.5075,2100.0
2010-09-08 14:50:00,23.76,23.76,23.72,23.72,3100.0,23.5174,23.5174,23.4778,23.4778,3100.0
2010-09-08 14:55:00,23.69,23.69,23.65,23.65,2100.0,23.4481,23.4481,23.4085,23.4085,2100.0
2010-09-08 15:00:00,23.67,23.69,23.66,23.68,3100.0,23.4283,23.4481,23.4184,23.4382,3100.0
2010-09-08 15:05:00,23.69,23.7,23.68,23.7,3100.0,23.4481,23.458,23.4382,23.458,3100.0
2010-09-08 15:10:00,23.7,23.7,23.63,23.64,3300.0,23.458,23.458,23.3887,23.3986,3300.0
2010-09-08 15:15:00,23.65,23.69,23.65,23.66,3200.0,23.4085,23.4481,23.4085,23.4184,3200.0
2010-09-08 15:20:00,23.65,23.67,23.59,23.59,3400.0,23.4085,23.4283,23.3491,23.3491,3400.0
2010-09-08 15:25:00,23.55,23.61,23.55,23.59,4000.0,23.3095,23.3689,23.3095,23.3491,4000.0
2010-09-08 15:30:00,23.55,23.64,23.55,23.6,6800.0,23.3095,23.3986,23.3095,23.359,6800.0
2010-09-08 15:35:00,23.63,23.67,23.63,23.63,4200.0,23.3887,23.4283,23.3887,23.3887,4200.0
2010-09-08 15:40:00,23.64,23.65,23.52,23.58,4500.0,23.3986,23.4085,23.2798,23.3392,4500.0
2010-09-08 15:45:00,23.57,23.58,23.54,23.54,7200.0,23.3293,23.3392,23.2996,23.2996,7200.0
2010-09-08 15:50:00,23.55,23.6,23.52,23.55,7200.0,23.3095,23.359,23.2798,23.3095,7200.0
2010-09-08 15:55:00,23.55,23.57,23.51,23.57,9100.0,23.3095,23.3293,23.2699,23.3293,9100.0
2010-09-09 09:30:00,23.89,24.02,23.88,23.97,3100.0,23.6461,23.7747,23.6362,23.7252,3100.0
2010-09-09 09:35:00,23.97,24.04,23.97,24.03,500.0,23.7252,23.7945,23.7252,23.7846,500.0
2010-09-09 09:40:00,24.0,24.04,23.94,24.04,1500.0,23.7549,23.7945,23.6956,23.7945,1500.0
2010-09-09 09:45:00,24.04,24.04,23.99,23.99,2700.0,23.7945,23.7945,23.745,23.745,2700.0
2010-09-09 09:50:00,23.96,24.02,23.96,24.02,2300.0,23.7153,23.7747,23.7153,23.7747,2300.0
2010-09-09 09:55:00,24.0,24.0,23.99,23.99,2000.0,23.7549,23.7549,23.745,23.745,2000.0
2010-09-09 10:00:00,24.01,24.05,24.01,24.05,1500.0,23.7648,23.8044,23.7648,23.8044,1500.0
2010-09-09 10:05:00,24.05,24.05,23.99,23.99,3000.0,23.8044,23.8044,23.745,23.745,3000.0
2010-09-09 10:10:00,23.99,24.01,23.93,23.95,2100.0,23.745,23.7648,23.6857,23.7055,2100.0
2010-09-09 10:15:00,23.97,23.98,23.92,23.96,1600.0,23.7252,23.7351,23.6758,23.7153,1600.0
2010-09-09 10:20:00,23.96,24.03,23.95,24.02,4200.0,23.7153,23.7846,23.7055,23.7747,4200.0
2010-09-09 10:25:00,24.02,24.03,24.02,24.03,900.0,23.7747,23.7846,23.7747,23.7846,900.0
2010-09-09 10:30:00,24.03,24.03,23.95,23.95,2500.0,23.7846,23.7846,23.7055,23.7055,2500.0
2010-09-09 10:35:00,23.94,23.94,23.92,23.93,1000.0,23.6956,23.6956,23.6758,23.6857,1000.0
2010-09-09 10:40:00,23.95,23.97,23.95,23.97,2500.0,23.7055,23.7252,23.7055,23.7252,2500.0
2010-09-09 10:45:00,23.97,24.01,23.97,24.01,1700.0,23.7252,23.7648,23.7252,23.7648,1700.0
2010-09-09 10:50:00,23.99,23.99,23.96,23.97,900.0,23.745,23.745,23.7153,23.7252,900.0
2010-09-09 10:55:00,23.98,23.99,23.97,23.97,1900.0,23.7351,23.745,23.7252,23.7252,1900.0
2010-09-09 11:00:00,23.94,24.04,23.93,24.0,3300.0,23.6956,23.7945,23.6857,23.7549,3300.0
2010-09-09 11:05:00,24.01,24.05,24.0,24.03,10600.0,23.7648,23.8044,23.7549,23.7846,10600.0
2010-09-09 11:10:00,24.01,24.08,24.01,24.07,1600.0,23.7648,23.8341,23.7648,23.8242,1600.0
2010-09-09 11:15:00,24.06,24.1,24.05,24.06,1800.0,23.8143,23.8539,23.8044,23.8143,1800.0
2010-09-09 11:20:00,24.05,24.05,24.02,24.05,800.0,23.8044,23.8044,23.7747,23.8044,800.0
2010-09-09 11:25:00,24.05,24.09,24.05,24.09,800.0,23.8044,23.844,23.8044,23.844,800.0
2010-09-09 11:30:00,24.1,24.14,24.1,24.14,1300.0,23.8539,23.8935,23.8539,23.8935,1300.0
2010-09-09 11:35:00,24.15,24.15,24.13,24.14,800.0,23.9034,23.9034,23.8836,23.8935,800.0
2010-09-09 11:40:00,24.14,24.15,24.13,24.15,900.0,23.8935,23.9034,23.8836,23.9034,900.0
2010-09-09 11:45:00,24.13,24.13,24.04,24.06,6300.0,23.8836,23.8836,23.7945,23.8143,6300.0
2010-09-09 11:50:00,24.05,24.09,24.05,24.07,1400.0,23.8044,23.844,23.8044,23.8242,1400.0
2010-09-09 11:55:00,24.04,24.07,24.04,24.06,500.0,23.7945,23.8242,23.7945,23.8143,500.0
2010-09-09 12:00:00,24.07,24.14,24.05,24.08,2700.0,23.8242,23.8935,23.8044,23.8341,2700.0
2010-09-09 12:05:00,24.08,24.09,24.08,24.09,900.0,23.8341,23.844,23.8341,23.844,900.0
2010-09-09 12:10:00,24.1,24.12,24.09,24.11,4300.0,23.8539,23.8737,23.844,23.8638,4300.0
2010-09-09 12:15:00,24.11,24.11,24.1,24.1,900.0,23.8638,23.8638,23.8539,23.8539,900.0
2010-09-09 12:20:00,24.11,24.13,24.11,24.12,1500.0,23.8638,23.8836,23.8638,23.8737,1500.0
2010-09-09 12:25:00,24.12,24.13,24.1,24.1,1800.0,23.8737,23.8836,23.8539,23.8539,1800.0
2010-09-09 12:30:00,24.1,24.11,24.09,24.11,2300.0,23.8539,23.8638,23.844,23.8638,2300.0
2010-09-09 12:35:00,24.1,24.11,24.08,24.09,4600.0,23.8539,23.8638,23.8341,23.844,4600.0
2010-09-09 12:40:00,24.09,24.11,24.09,24.11,2100.0,23.844,23.8638,23.844,23.8638,2100.0
2010-09-09 12:45:00,24.1,24.1,24.06,24.07,2400.0,23.8539,23.8539,23.8143,23.8242,2400.0
2010-09-09 12:50:00,24.07,24.08,24.06,24.06,1700.0,23.8242,23.8341,23.8143,23.8143,1700.0
2010-09-09 12:55:00,24.02,24.02,23.88,23.88,3100.0,23.7747,23.7747,23.6362,23.6362,3100.0
2010-09-09 13:00:00,23.86,23.95,23.84,23.94,2400.0,23.6164,23.7055,23.5966,23.6956,2400.0
2010-09-09 13:05:00,23.95,23.95,23.91,23.91,800.0,23.7055,23.7055,23.6659,23.6659,800.0
2010-09-09 13:10:00,23.86,23.86,23.79,23.79,1500.0,23.6164,23.6164,23.5471,23.5471,1500.0
2010-09-09 13:15:00,23.8,23.85,23.8,23.85,2100.0,23.557,23.6065,23.557,23.6065,2100.0
2010-09-09 13:20:00,23.86,23.86,23.83,23.83,1900.0,23.6164,23.6164,23.5867,23.5867,1900.0
2010-09-09 13:25:00,23.82,23.82,23.75,23.76,1200.0,23.5768,23.5768,23.5075,23.5174,1200.0
2010-09-09 13:30:00,23.75,23.75,23.71,23.73,3300.0,23.5075,23.5075,23.4679,23.4877,3300.0
2010-09-09 13:35:00,23.74,23.77,23.72,23.72,3000.0,23.4976,23.5273,23.4778,23.4778,3000.0
2010-09-09 13:40:00,23.72,23.73,23.71,23.73,1000.0,23.4778,23.4877,23.4679,23.4877,1000.0
2010-09-09 13:45:00,23.74,23.75,23.71,23.75,2300.0,23.4976,23.5075,23.4679,23.5075,2300.0
2010-09-09 13:50:00,23.76,23.78,23.76,23.77,1100.0,23.5174,23.5372,23.5174,23.5273,1100.0
2010-09-09 13:55:00,23.74,23.74,23.61,23.65,2500.0,23.4976,23.4976,23.3689,23.4085,2500.0
2010-09-09 14:00:00,23.65,23.7,23.64,23.68,1300.0,23.4085,23.458,23.3986,23.4382,1300.0
2010-09-09 14:05:00,23.68,23.69,23.61,23.65,1500.0,23.4382,23.4481,23.3689,23.4085,1500.0
2010-09-09 14:10:00,23.65,23.65,23.61,23.63,2400.0,23.4085,23.4085,23.3689,23.3887,2400.0
2010-09-09 14:15:00,23.63,23.64,23.59,23.64,1800.0,23.3887,23.3986,23.3491,23.3986,1800.0
2010-09-09 14:20:00,23.64,23.67,23.64,23.65,1600.0,23.3986,23.4283,23.3986,23.4085,1600.0
2010-09-09 14:25:00,23.65,23.66,23.6,23.64,2700.0,23.4085,23.4184,23.359,23.3986,2700.0
2010-09-09 14:30:00,23.63,23.67,23.62,23.66,1300.0,23.3887,23.4283,23.3788,23.4184,1300.0
2010-09-09 14:35:00,23.68,23.7,23.67,23.68,2400.0,23.4382,23.458,23.4283,23.4382,2400.0
2010-09-09 14:40:00,23.67,23.67,23.65,23.65,1200.0,23.4283,23.4283,23.4085,23.4085,1200.0
2010-09-09 14:45:00,23.65,23.72,23.64,23.72,2300.0,23.4085,23.4778,23.3986,23.4778,2300.0
2010-09-09 14:50:00,23.72,23.72,23.71,23.71,1300.0,23.4778,23.4778,23.4679,23.4679,1300.0
2010-09-09 14:55:00,23.7,23.72,23.69,23.72,1900.0,23.458,23.4778,23.4481,23.4778,1900.0
2010-09-09 15:00:00,23.73,23.73,23.69,23.69,1000.0,23.4877,23.4877,23.4481,23.4481,1000.0
2010-09-09 15:05:00,23.69,23.73,23.69,23.73,2400.0,23.4481,23.4877,23.4481,23.4877,2400.0
2010-09-09 15:10:00,23.73,23.74,23.73,23.73,1700.0,23.4877,23.4976,23.4877,23.4877,1700.0
2010-09-09 15:15:00,23.73,23.78,23.73,23.77,1700.0,23.4877,23.5372,23.4877,23.5273,1700.0
2010-09-09 15:20:00,23.77,23.77,23.72,23.75,2900.0,23.5273,23.5273,23.4778,23.5075,2900.0
2010-09-09 15:25:00,23.77,23.77,23.75,23.75,3700.0,23.5273,23.5273,23.5075,23.5075,3700.0
2010-09-09 15:30:00,23.75,23.76,23.73,23.76,3100.0,23.5075,23.5174,23.4877,23.5174,3100.0
2010-09-09 15:35:00,23.78,23.79,23.76,23.78,2500.0,23.5372,23.5471,23.5174,23.5372,2500.0
2010-09-09 15:40:00,23.79,23.8,23.68,23.69,3500.0,23.5471,23.557,23.4382,23.4481,3500.0
2010-09-09 15:45:00,23.68,23.72,23.67,23.71,3500.0,23.4382,23.4778,23.4283,23.4679,3500.0
2010-09-09 15:50:00,23.71,23.71,23.65,23.65,3600.0,23.4679,23.4679,23.4085,23.4085,3600.0
2010-09-09 15:55:00,23.63,23.71,23.63,23.7,6500.0,23.3887,23.4679,23.3887,23.458,6500.0
2010-09-10 09:30:00,23.79,23.83,23.79,23.82,1000.0,23.5471,23.5867,23.5471,23.5768,1000.0
2010-09-10 09:35:00,23.76,23.93,23.76,23.93,1000.0,23.5174,23.6857,23.5174,23.6857,1000.0
2010-09-10 09:40:00,23.88,23.91,23.82,23.91,1800.0,23.6362,23.6659,23.5768,23.6659,1800.0
2010-09-10 09:45:00,23.91,23.93,23.89,23.92,2100.0,23.6659,23.6857,23.6461,23.6758,2100.0
2010-09-10 09:50:00,23.93,24.07,23.93,24.03,3400.0,23.6857,23.8242,23.6857,23.7846,3400.0
2010-09-10 09:55:00,24.0,24.0,23.93,23.93,2500.0,23.7549,23.7549,23.6857,23.6857,2500.0
2010-09-10 10:00:00,23.9,23.99,23.9,23.99,1300.0,23.656,23.745,23.656,23.745,1300.0
2010-09-10 10:05:00,23.99,23.99,23.88,23.92,1200.0,23.745,23.745,23.6362,23.6758,1200.0
2010-09-10 10:10:00,23.94,23.96,23.9,23.96,1800.0,23.6956,23.7153,23.656,23.7153,1800.0
2010-09-10 10:15:00,23.97,23.97,23.89,23.97,1700.0,23.7252,23.7252,23.6461,23.7252,1700.0
2010-09-10 10:20:00,23.99,24.01,23.96,23.96,1500.0,23.745,23.7648,23.7153,23.7153,1500.0
2010-09-10 10:25:00,23.96,23.96,23.88,23.89,2600.0,23.7153,23.7153,23.6362,23.6461,2600.0
2010-09-10 10:30:00,23.92,23.95,23.88,23.94,3000.0,23.6758,23.7055,23.6362,23.6956,3000.0
2010-09-10 10:35:00,23.93,23.94,23.93,23.94,600.0,23.6857,23.6956,23.6857,23.6956,600.0
2010-09-10 10:40:00,23.94,23.95,23.92,23.93,1800.0,23.6956,23.7055,23.6758,23.6857,1800.0
2010-09-10 10:45:00,23.95,23.95,23.89,23.9,1300.0,23.7055,23.7055,23.6461,23.656,1300.0
2010-09-10 10:50:00,23.9,23.92,23.89,23.9,1900.0,23.656,23.6758,23.6461,23.656,1900.0
2010-09-10 10:55:00,23.92,23.96,23.92,23.94,1700.0,23.6758,23.7153,23.6758,23.6956,1700.0
2010-09-10 11:00:00,23.96,23.97,23.95,23.95,1000.0,23.7153,23.7252,23.7055,23.7055,1000.0
2010-09-10 11:05:00,23.97,24.01,23.91,23.93,12300.0,23.7252,23.7648,23.6659,23.6857,12300.0
2010-09-10 11:10:00,23.93,23.97,23.93,23.96,1600.0,23.6857,23.7252,23.6857,23.7153,1600.0
2010-09-10 11:15:00,23.95,23.95,23.9,23.95,7600.0,23.7055,23.7055,23.656,23.7055,7600.0
2010-09-10 11:20:00,23.97,24.0,23.97,24.0,2700.0,23.7252,23.7549,23.7252,23.7549,2700.0
2010-09-10 11:25:00,24.0,24.01,24.0,24.0,4700.0,23.7549,23.7648,23.7549,23.7549,4700.0
2010-09-10 11:30:00,24.01,24.01,23.97,23.99,2600.0,23.7648,23.7648,23.7252,23.745,2600.0
2010-09-10 11:35:00,23.97,23.97,23.95,23.97,900.0,23.7252,23.7252,23.7055,23.7252,900.0
2010-09-10 11:40:00,23.95,23.95,23.9,23.92,900.0,23.7055,23.7055,23.656,23.6758,900.0
2010-09-10 11:45:00,23.9,23.91,23.82,23.83,1400.0,23.656,23.6659,23.5768,23.5867,1400.0
2010-09-10 11:50:00,23.84,23.94,23.83,23.88,4600.0,23.5966,23.6956,23.5867,23.6362,4600.0
2010-09-10 11:55:00,23.84,23.84,23.81,23.84,2100.0,23.5966,23.5966,23.5669,23.5966,2100.0
2010-09-10 12:00:00,23.82,23.82,23.78,23.82,900.0,23.5768,23.5768,23.5372,23.5768,900.0
2010-09-10 12:05:00,23.82,23.82,23.76,23.76,500.0,23.5768,23.5768,23.5174,23.5174,500.0
2010-09-10 12:10:00,23.73,23.76,23.71,23.76,1700.0,23.4877,23.5174,23.4679,23.5174,1700.0
2010-09-10 12:15:00,23.79,23.81,23.79,23.81,500.0,23.5471,23.5669,23.5471,23.5669,500.0
2010-09-10 12:20:00,23.82,23.86,23.82,23.86,400.0,23.5768,23.6164,23.5768,23.6164,400.0
2010-09-10 12:25:00,23.86,23.87,23.82,23.82,1600.0,23.6164,23.6263,23.5768,23.5768,1600.0
2010-09-10 12:30:00,23.81,23.81,23.79,23.81,500.0,23.5669,23.5669,23.5471,23.5669,500.0
2010-09-10 12:35:00,23.81,23.81,23.77,23.81,1300.0,23.5669,23.5669,23.5273,23.5669,1300.0
2010-09-10 12:40:00,23.82,23.82,23.81,23.81,700.0,23.5768,23.5768,23.5669,23.5669,700.0
2010-09-10 12:45:00,23.82,23.85,23.82,23.83,900.0,23.5768,23.6065,23.5768,23.5867,900.0
2010-09-10 12:50:00,23.82,23.82,23.78,23.78,500.0,23.5768,23.5768,23.5372,23.5372,500.0
2010-09-10 12:55:00,23.79,23.8,23.76,23.76,700.0,23.5471,23.557,23.5174,23.5174,700.0
2010-09-10 13:00:00,23.76,23.77,23.71,23.71,1200.0,23.5174,23.5273,23.4679,23.4679,1200.0
2010-09-10 13:05:00,23.72,23.72,23.68,23.7,1000.0,23.4778,23.4778,23.4382,23.458,1000.0
2010-09-10 13:10:00,23.74,23.75,23.74,23.75,400.0,23.4976,23.5075,23.4976,23.5075,400.0
2010-09-10 13:15:00,23.77,23.78,23.77,23.78,800.0,23.5273,23.5372,23.5273,23.5372,800.0
2010-09-10 13:20:00,23.8,23.8,23.75,23.75,900.0,23.557,23.557,23.5075,23.5075,900.0
2010-09-10 13:25:00,23.75,23.75,23.75,23.75,400.0,23.5075,23.5075,23.5075,23.5075,400.0
2010-09-10 13:30:00,23.76,23.76,23.76,23.76,200.0,23.5174,23.5174,23.5174,23.5174,200.0
2010-09-10 13:35:00,23.81,23.83,23.81,23.82,1300.0,23.5669,23.5867,23.5669,23.5768,1300.0
2010-09-10 13:40:00,23.82,23.84,23.82,23.82,700.0,23.5768,23.5966,23.5768,23.5768,700.0
2010-09-10 13:45:00,23.79,23.82,23.79,23.81,600.0,23.5471,23.5768,23.5471,23.5669,600.0
2010-09-10 13:50:00,23.83,23.84,23.78,23.78,1100.0,23.5867,23.5966,23.5372,23.5372,1100.0
2010-09-10 13:55:00,23.8,23.83,23.8,23.83,600.0,23.557,23.5867,23.557,23.5867,600.0
2010-09-10 14:00:00,23.84,23.84,23.8,23.84,1000.0,23.5966,23.5966,23.557,23.5966,1000.0
2010-09-10 14:05:00,23.85,23.91,23.85,23.91,1200.0,23.6065,23.6659,23.6065,23.6659,1200.0
2010-09-10 14:10:00,23.91,23.92,23.9,23.91,1900.0,23.6659,23.6758,23.656,23.6659,1900.0
2010-09-10 14:15:00,23.91,23.91,23.89,23.89,600.0,23.6659,23.6659,23.6461,23.6461,600.0
2010-09-10 14:20:00,23.87,23.88,23.87,23.88,300.0,23.6263,23.6362,23.6263,23.6362,300.0
2010-09-10 14:25:00,23.89,23.94,23.86,23.94,8800.0,23.6461,23.6956,23.6164,23.6956,8800.0
2010-09-10 14:30:00,23.94,23.96,23.93,23.93,3300.0,23.6956,23.7153,23.6857,23.6857,3300.0
2010-09-10 14:35:00,23.96,23.99,23.96,23.99,1600.0,23.7153,23.745,23.7153,23.745,1600.0
2010-09-10 14:40:00,23.99,24.03,23.96,24.02,2900.0,23.745,23.7846,23.7153,23.7747,2900.0
2010-09-10 14:45:00,24.01,24.01,23.95,23.95,1200.0,23.7648,23.7648,23.7055,23.7055,1200.0
2010-09-10 14:50:00,23.94,23.97,23.89,23.92,10200.0,23.6956,23.7252,23.6461,23.6758,10200.0
2010-09-10 14:55:00,23.92,24.0,23.92,24.0,5900.0,23.6758,23.7549,23.6758,23.7549,5900.0
2010-09-10 15:00:00,24.0,24.03,23.99,23.99,6100.0,23.7549,23.7846,23.745,23.745,6100.0
2010-09-10 15:05:00,23.99,23.99,23.95,23.97,2000.0,23.745,23.745,23.7055,23.7252,2000.0
2010-09-10 15:10:00,23.97,24.0,23.97,24.0,1800.0,23.7252,23.7549,23.7252,23.7549,1800.0
2010-09-10 15:15:00,24.0,24.02,23.99,23.99,3200.0,23.7549,23.7747,23.745,23.745,3200.0
2010-09-10 15:20:00,23.99,23.99,23.95,23.98,1600.0,23.745,23.745,23.7055,23.7351,1600.0
2010-09-10 15:25:00,23.98,24.02,23.98,24.02,1300.0,23.7351,23.7747,23.7351,23.7747,1300.0
2010-09-10 15:30:00,24.02,24.02,24.01,24.02,1800.0,23.7747,23.7747,23.7648,23.7747,1800.0
2010-09-10 15:35:00,24.02,24.02,23.95,23.95,2400.0,23.7747,23.7747,23.7055,23.7055,2400.0
2010-09-10 15:40:00,23.95,23.95,23.9,23.92,4000.0,23.7055,23.7055,23.656,23.6758,4000.0
2010-09-10 15:45:00,23.93,23.94,23.89,23.89,3200.0,23.6857,23.6956,23.6461,23.6461,3200.0
2010-09-10 15:50:00,23.89,23.89,23.88,23.88,2100.0,23.6461,23.6461,23.6362,23.6362,2100.0
2010-09-10 15:55:00,23.88,23.88,23.83,23.85,8100.0,23.6362,23.6362,23.5867,23.6065,8100.0
2010-09-13 09:30:00,24.13,24.15,24.09,24.1,1600.0,23.8836,23.9034,23.844,23.8539,1600.0
2010-09-13 09:35:00,24.14,24.29,24.14,24.29,800.0,23.8935,24.042,23.8935,24.042,800.0
2010-09-13 09:40:00,24.3,24.33,24.26,24.27,1300.0,24.0519,24.0816,24.0123,24.0222,1300.0
2010-09-13 09:45:00,24.3,24.3,24.13,24.13,3000.0,24.0519,24.0519,23.8836,23.8836,3000.0
2010-09-13 09:50:00,24.14,24.22,24.13,24.2,3200.0,23.8935,23.9727,23.8836,23.9529,3200.0
2010-09-13 09:55:00,24.2,24.22,24.2,24.2,900.0,23.9529,23.9727,23.9529,23.9529,900.0
2010-09-13 10:00:00,24.23,24.26,24.23,24.23,5100.0,23.9826,24.0123,23.9826,23.9826,5100.0
2010-09-13 10:05:00,24.26,24.35,24.24,24.26,13200.0,24.0123,24.1014,23.9925,24.0123,13200.0
2010-09-13 10:10:00,24.26,24.26,24.22,24.22,1500.0,24.0123,24.0123,23.9727,23.9727,1500.0
2010-09-13 10:15:00,24.24,24.26,24.2,24.26,1000.0,23.9925,24.0123,23.9529,24.0123,1000.0
2010-09-13 10:20:00,24.22,24.26,24.22,24.26,1300.0,23.9727,24.0123,23.9727,24.0123,1300.0
2010-09-13 10:25:00,24.26,24.27,24.24,24.25,3400.0,24.0123,24.0222,23.9925,24.0024,3400.0
2010-09-13 10:30:00,24.26,24.27,24.22,24.22,6000.0,24.0123,24.0222,23.9727,23.9727,6000.0
2010-09-13 10:35:00,24.26,24.28,24.24,24.26,3900.0,24.0123,24.0321,23.9925,24.0123,3900.0
2010-09-13 10:40:00,24.25,24.26,24.25,24.26,2100.0,24.0024,24.0123,24.0024,24.0123,2100.0
2010-09-13 10:45:00,24.26,24.27,24.25,24.26,3400.0,24.0123,24.0222,24.0024,24.0123,3400.0
2010-09-13 10:50:00,24.26,24.26,24.25,24.26,1600.0,24.0123,24.0123,24.0024,24.0123,1600.0
2010-09-13 10:55:00,24.27,24.28,24.25,24.28,500.0,24.0222,24.0321,24.0024,24.0321,500.0
2010-09-13 11:00:00,24.27,24.35,24.27,24.35,4000.0,24.0222,24.1014,24.0222,24.1014,4000.0
2010-09-13 11:05:00,24.36,24.41,24.36,24.4,2700.0,24.1113,24.1608,24.1113,24.1509,2700.0
2010-09-13 11:10:00,24.4,24.43,24.39,24.43,2700.0,24.1509,24.1806,24.141,24.1806,2700.0
2010-09-13 11:15:00,24.45,24.57,24.45,24.57,10400.0,24.2003,24.3191,24.2003,24.3191,10400.0
2010-09-13 11:20:00,24.53,24.53,24.52,24.52,1500.0,24.2795,24.2795,24.2696,24.2696,1500.0
2010-09-13 11:25:00,24.52,24.56,24.52,24.55,700.0,24.2696,24.3092,24.2696,24.2993,700.0
2010-09-13 11:30:00,24.56,24.56,24.53,24.55,800.0,24.3092,24.3092,24.2795,24.2993,800.0
2010-09-13 11:35:00,24.54,24.57,24.54,24.55,600.0,24.2894,24.3191,24.2894,24.2993,600.0
2010-09-13 11:40:00,24.52,24.57,24.49,24.56,7200.0,24.2696,24.3191,24.2399,24.3092,7200.0
2010-09-13 11:45:00,24.55,24.56,24.54,24.56,600.0,24.2993,24.3092,24.2894,24.3092,600.0
2010-09-13 11:50:00,24.5,24.53,24.5,24.53,600.0,24.2498,24.2795,24.2498,24.2795,600.0
2010-09-13 11:55:00,24.53,24.57,24.53,24.57,1200.0,24.2795,24.3191,24.2795,24.3191,1200.0
2010-09-13 12:00:00,24.58,24.61,24.53,24.61,8700.0,24.329,24.3587,24.2795,24.3587,8700.0
2010-09-13 12:05:00,24.6,24.6,24.58,24.58,600.0,24.3488,24.3488,24.329,24.329,600.0
2010-09-13 12:10:00,24.58,24.63,24.58,24.62,1500.0,24.329,24.3785,24.329,24.3686,1500.0
2010-09-13 12:15:00,24.61,24.62,24.55,24.56,4800.0,24.3587,24.3686,24.2993,24.3092,4800.0
2010-09-13 12:20:00,24.56,24.58,24.49,24.55,8000.0,24.3092,24.329,24.2399,24.2993,8000.0
2010-09-13 12:25:00,24.57,24.57,24.55,24.56,4000.0,24.3191,24.3191,24.2993,24.3092,4000.0
2010-09-13 12:30:00,24.56,24.57,24.56,24.57,600.0,24.3092,24.3191,24.3092,24.3191,600.0
2010-09-13 12:35:00,24.58,24.58,24.55,24.55,3600.0,24.329,24.329,24.2993,24.2993,3600.0
2010-09-13 12:40:00,24.56,24.58,24.55,24.58,1500.0,24.3092,24.329,24.2993,24.329,1500.0
2010-09-13 12:45:00,24.58,24.58,24.53,24.56,9500.0,24.329,24.329,24.2795,24.3092,9500.0
2010-09-13 12:50:00,24.55,24.56,24.52,24.52,1000.0,24.2993,24.3092,24.2696,24.2696,1000.0
2010-09-13 12:55:00,24.51,24.55,24.51,24.53,1200.0,24.2597,24.2993,24.2597,24.2795,1200.0
2010-09-13 13:00:00,24.54,24.54,24.5,24.51,2500.0,24.2894,24.2894,24.2498,24.2597,2500.0
2010-09-13 13:05:00,24.5,24.58,24.5,24.58,7300.0,24.2498,24.329,24.2498,24.329,7300.0
2010-09-13 13:10:00,24.56,24.6,24.56,24.6,600.0,24.3092,24.3488,24.3092,24.3488,600.0
2010-09-13 13:15:00,24.59,24.59,24.55,24.57,5800.0,24.3389,24.3389,24.2993,24.3191,5800.0
2010-09-13 13:20:00,24.57,24.65,24.57,24.62,5100.0,24.3191,24.3983,24.3191,24.3686,5100.0
2010-09-13 13:25:00,24.64,24.64,24.57,24.61,8200.0,24.3884,24.3884,24.3191,24.3587,8200.0
2010-09-13 13:30:00,24.61,24.61,24.57,24.6,1600.0,24.3587,24.3587,24.3191,24.3488,1600.0
2010-09-13 13:35:00,24.6,24.6,24.58,24.58,2200.0,24.3488,24.3488,24.329,24.329,2200.0
2010-09-13 13:40:00,24.56,24.56,24.53,24.55,5700.0,24.3092,24.3092,24.2795,24.2993,5700.0
2010-09-13 13:45:00,24.56,24.63,24.56,24.59,14800.0,24.3092,24.3785,24.3092,24.3389,14800.0
2010-09-13 13:50:00,24.58,24.64,24.57,24.64,10900.0,24.329,24.3884,24.3191,24.3884,10900.0
2010-09-13 13:55:00,24.63,24.63,24.58,24.58,3500.0,24.3785,24.3785,24.329,24.329,3500.0
2010-09-13 14:00:00,24.58,24.59,24.56,24.59,1100.0,24.329,24.3389,24.3092,24.3389,1100.0
2010-09-13 14:05:00,24.57,24.57,24.55,24.55,600.0,24.3191,24.3191,24.2993,24.2993,600.0
2010-09-13 14:10:00,24.57,24.59,24.52,24.59,11300.0,24.3191,24.3389,24.2696,24.3389,11300.0
2010-09-13 14:15:00,24.59,24.61,24.59,24.61,900.0,24.3389,24.3587,24.3389,24.3587,900.0
2010-09-13 14:20:00,24.61,24.61,24.54,24.56,9700.0,24.3587,24.3587,24.2894,24.3092,9700.0
2010-09-13 14:25:00,24.58,24.63,24.58,24.63,1200.0,24.329,24.3785,24.329,24.3785,1200.0
2010-09-13 14:30:00,24.63,24.63,24.6,24.6,1300.0,24.3785,24.3785,24.3488,24.3488,1300.0
2010-09-13 14:35:00,24.59,24.63,24.56,24.57,7300.0,24.3389,24.3785,24.3092,24.3191,7300.0
2010-09-13 14:40:00,24.57,24.61,24.57,24.57,12800.0,24.3191,24.3587,24.3191,24.3191,12800.0
2010-09-13 14:45:00,24.57,24.64,24.56,24.63,2200.0,24.3191,24.3884,24.3092,24.3785,2200.0
2010-09-13 14:50:00,24.63,24.65,24.62,24.64,1500.0,24.3785,24.3983,24.3686,24.3884,1500.0
2010-09-13 14:55:00,24.62,24.69,24.61,24.69,8300.0,24.3686,24.4379,24.3587,24.4379,8300.0
2010-09-13 15:00:00,24.69,24.69,24.66,24.66,2200.0,24.4379,24.4379,24.4082,24.4082,2200.0
2010-09-13 15:05:00,24.66,24.67,24.62,24.66,12900.0,24.4082,24.4181,24.3686,24.4082,12900.0
2010-09-13 15:10:00,24.66,24.7,24.66,24.7,3600.0,24.4082,24.4478,24.4082,24.4478,3600.0
2010-09-13 15:15:00,24.69,24.72,24.69,24.72,2500.0,24.4379,24.4676,24.4379,24.4676,2500.0
2010-09-13 15:20:00,24.72,24.73,24.72,24.73,2800.0,24.4676,24.4775,24.4676,24.4775,2800.0
2010-09-13 15:25:00,24.73,24.76,24.69,24.69,5200.0,24.4775,24.5072,24.4379,24.4379,5200.0
2010-09-13 15:30:00,24.7,24.71,24.66,24.67,2900.0,24.4478,24.4577,24.4082,24.4181,2900.0
2010-09-13 15:35:00,24.68,24.77,24.68,24.77,7200.0,24.428,24.5171,24.428,24.5171,7200.0
2010-09-13 15:40:00,24.78,24.82,24.76,24.82,8700.0,24.527,24.5666,24.5072,24.5666,8700.0
2010-09-13 15:45:00,24.83,24.83,24.76,24.76,12600.0,24.5765,24.5765,24.5072,24.5072,12600.0
2010-09-13 15:50:00,24.76,24.78,24.74,24.75,6700.0,24.5072,24.527,24.4874,24.4973,6700.0
2010-09-13 15:55:00,24.76,24.77,24.64,24.68,16700.0,24.5072,24.5171,24.3884,24.428,16700.0
2010-09-14 09:30:00,24.66,24.68,24.6,24.6,1200.0,24.4082,24.428,24.3488,24.3488,1200.0
2010-09-14 09:35:00,24.6,24.68,24.6,24.62,1700.0,24.3488,24.428,24.3488,24.3686,1700.0
2010-09-14 09:40:00,24.62,24.62,24.53,24.53,2500.0,24.3686,24.3686,24.2795,24.2795,2500.0
2010-09-14 09:45:00,24.54,24.6,24.54,24.6,1500.0,24.2894,24.3488,24.2894,24.3488,1500.0
2010-09-14 09:50:00,24.59,24.62,24.59,24.61,1600.0,24.3389,24.3686,24.3389,24.3587,1600.0
2010-09-14 09:55:00,24.61,24.61,24.6,24.6,900.0,24.3587,24.3587,24.3488,24.3488,900.0
2010-09-14 10:00:00,24.59,24.63,24.57,24.63,1100.0,24.3389,24.3785,24.3191,24.3785,1100.0
2010-09-14 10:05:00,24.61,24.67,24.61,24.62,1300.0,24.3587,24.4181,24.3587,24.3686,1300.0
2010-09-14 10:10:00,24.61,24.61,24.6,24.6,300.0,24.3587,24.3587,24.3488,24.3488,300.0
2010-09-14 10:15:00,24.56,24.61,24.56,24.61,1000.0,24.3092,24.3587,24.3092,24.3587,1000.0
2010-09-14 10:20:00,24.63,24.7,24.63,24.67,1000.0,24.3785,24.4478,24.3785,24.4181,1000.0
2010-09-14 10:25:00,24.67,24.69,24.67,24.69,400.0,24.4181,24.4379,24.4181,24.4379,400.0
2010-09-14 10:30:00,24.67,24.68,24.61,24.61,1300.0,24.4181,24.428,24.3587,24.3587,1300.0
2010-09-14 10:35:00,24.61,24.61,24.59,24.59,1100.0,24.3587,24.3587,24.3389,24.3389,1100.0
2010-09-14 10:40:00,24.62,24.66,24.61,24.66,600.0,24.3686,24.4082,24.3587,24.4082,600.0
2010-09-14 10:45:00,24.66,24.75,24.66,24.75,2000.0,24.4082,24.4973,24.4082,24.4973,2000.0
2010-09-14 10:50:00,24.74,24.78,24.72,24.77,6500.0,24.4874,24.527,24.4676,24.5171,6500.0
2010-09-14 10:55:00,24.77,24.79,24.76,24.79,2400.0,24.5171,24.5369,24.5072,24.5369,2400.0
2010-09-14 11:00:00,24.78,24.8,24.77,24.8,2000.0,24.527,24.5468,24.5171,24.5468,2000.0
2010-09-14 11:05:00,24.8,24.85,24.8,24.82,4900.0,24.5468,24.5963,24.5468,24.5666,4900.0
2010-09-14 11:10:00,24.81,24.82,24.75,24.8,5400.0,24.5567,24.5666,24.4973,24.5468,5400.0
2010-09-14 11:15:00,24.79,24.79,24.77,24.79,3300.0,24.5369,24.5369,24.5171,24.5369,3300.0
2010-09-14 11:20:00,24.79,24.79,24.74,24.76,2700.0,24.5369,24.5369,24.4874,24.5072,2700.0
2010-09-14 11:25:00,24.76,24.76,24.76,24.76,500.0,24.5072,24.5072,24.5072,24.5072,500.0
2010-09-14 11:30:00,24.79,24.84,24.79,24.83,1300.0,24.5369,24.5864,24.5369,24.5765,1300.0
2010-09-14 11:35:00,24.84,24.87,24.84,24.87,900.0,24.5864,24.6161,24.5864,24.6161,900.0
2010-09-14 11:40:00,24.87,24.92,24.86,24.92,5600.0,24.6161,24.6655,24.6062,24.6655,5600.0
2010-09-14 11:45:00,24.92,25.01,24.92,24.99,6500.0,24.6655,24.7546,24.6655,24.7348,6500.0
2010-09-14 11:50:00,24.98,24.99,24.93,24.97,4200.0,24.7249,24.7348,24.6754,24.715,4200.0
2010-09-14 11:55:00,24.97,25.01,24.97,25.0,2900.0,24.715,24.7546,24.715,24.7447,2900.0
2010-09-14 12:00:00,25.01,25.01,25.0,25.0,1100.0,24.7546,24.7546,24.7447,24.7447,1100.0
2010-09-14 12:05:00,24.99,25.1,24.99,25.07,6500.0,24.7348,24.8437,24.7348,24.814,6500.0
2010-09-14 12:10:00,25.06,25.09,25.06,25.06,2000.0,24.8041,24.8338,24.8041,24.8041,2000.0
2010-09-14 12:15:00,25.04,25.06,25.04,25.04,1400.0,24.7843,24.8041,24.7843,24.7843,1400.0
2010-09-14 12:20:00,25.04,25.04,25.04,25.04,0.0,24.7843,24.7843,24.7843,24.7843,0.0
2010-09-14 12:25:00,25.06,25.06,25.05,25.05,500.0,24.8041,24.8041,24.7942,24.7942,500.0
2010-09-14 12:30:00,25.03,25.04,25.03,25.03,500.0,24.7744,24.7843,24.7744,24.7744,500.0
2010-09-14 12:35:00,25.04,25.04,25.01,25.03,1800.0,24.7843,24.7843,24.7546,24.7744,1800.0
2010-09-14 12:40:00,25.02,25.02,25.0,25.0,1000.0,24.7645,24.7645,24.7447,24.7447,1000.0
2010-09-14 12:45:00,25.01,25.01,24.95,24.98,3900.0,24.7546,24.7546,24.6952,24.7249,3900.0
2010-09-14 12:50:00,24.96,25.01,24.92,25.0,1700.0,24.7051,24.7546,24.6655,24.7447,1700.0
2010-09-14 12:55:00,25.02,25.02,24.97,25.0,2500.0,24.7645,24.7645,24.715,24.7447,2500.0
2010-09-14 13:00:00,24.99,25.0,24.97,25.0,1000.0,24.7348,24.7447,24.715,24.7447,1000.0
2010-09-14 13:05:00,24.99,24.99,24.98,24.98,1300.0,24.7348,24.7348,24.7249,24.7249,1300.0
2010-09-14 13:10:00,24.98,24.99,24.98,24.98,2000.0,24.7249,24.7348,24.7249,24.7249,2000.0
2010-09-14 13:15:00,24.99,24.99,24.96,24.97,9200.0,24.7348,24.7348,24.7051,24.715,9200.0
2010-09-14 13:20:00,24.97,24.97,24.9,24.96,8100.0,24.715,24.715,24.6458,24.7051,8100.0
2010-09-14 13:25:00,24.97,25.0,24.94,24.98,15400.0,24.715,24.7447,24.6853,24.7249,15400.0
2010-09-14 13:30:00,24.97,24.98,24.97,24.97,11300.0,24.715,24.7249,24.715,24.715,11300.0
2010-09-14 13:35:00,24.98,24.98,24.97,24.97,19000.0,24.7249,24.7249,24.715,24.715,19000.0
2010-09-14 13:40:00,24.97,24.98,24.96,24.96,4800.0,24.715,24.7249,24.7051,24.7051,4800.0
2010-09-14 13:45:00,24.95,24.96,24.93,24.96,4200.0,24.6952,24.7051,24.6754,24.7051,4200.0
2010-09-14 13:50:00,24.96,24.98,24.94,24.98,2000.0,24.7051,24.7249,24.6853,24.7249,2000.0
2010-09-14 13:55:00,24.98,24.99,24.98,24.98,9900.0,24.7249,24.7348,24.7249,24.7249,9900.0
2010-09-14 14:00:00,24.98,24.98,24.98,24.98,500.0,24.7249,24.7249,24.7249,24.7249,500.0
2010-09-14 14:05:00,24.98,24.99,24.98,24.99,8300.0,24.7249,24.7348,24.7249,24.7348,8300.0
2010-09-14 14:10:00,24.98,25.0,24.98,24.99,8500.0,24.7249,24.7447,24.7249,24.7348,8500.0
2010-09-14 14:15:00,24.99,25.0,24.98,24.99,1600.0,24.7348,24.7447,24.7249,24.7348,1600.0
2010-09-14 14:20:00,24.99,25.0,24.96,24.99,7600.0,24.7348,24.7447,24.7051,24.7348,7600.0
2010-09-14 14:25:00,24.99,25.0,24.98,24.99,4000.0,24.7348,24.7447,24.7249,24.7348,4000.0
2010-09-14 14:30:00,24.99,25.0,24.97,24.99,5800.0,24.7348,24.7447,24.715,24.7348,5800.0
2010-09-14 14:35:00,24.99,25.02,24.98,25.02,5800.0,24.7348,24.7645,24.7249,24.7645,5800.0
2010-09-14 14:40:00,25.02,25.04,25.01,25.03,4000.0,24.7645,24.7843,24.7546,24.7744,4000.0
2010-09-14 14:45:00,25.02,25.02,25.0,25.0,2300.0,24.7645,24.7645,24.7447,24.7447,2300.0
2010-09-14 14:50:00,25.0,25.0,24.98,24.99,3500.0,24.7447,24.7447,24.7249,24.7348,3500.0
2010-09-14 14:55:00,24.98,24.98,24.94,24.94,2800.0,24.7249,24.7249,24.6853,24.6853,2800.0
2010-09-14 15:00:00,24.94,24.95,24.93,24.93,3700.0,24.6853,24.6952,24.6754,24.6754,3700.0
2010-09-14 15:05:00,24.93,24.94,24.93,24.94,4200.0,24.6754,24.6853,24.6754,24.6853,4200.0
2010-09-14 15:10:00,24.95,24.96,24.95,24.96,1900.0,24.6952,24.7051,24.6952,24.7051,1900.0
2010-09-14 15:15:00,24.96,24.97,24.96,24.96,5500.0,24.7051,24.715,24.7051,24.7051,5500.0
2010-09-14 15:20:00,24.96,24.99,24.96,24.99,7800.0,24.7051,24.7348,24.7051,24.7348,7800.0
2010-09-14 15:25:00,24.99,25.0,24.97,24.97,4800.0,24.7348,24.7447,24.715,24.715,4800.0
2010-09-14 15:30:00,24.97,24.99,24.97,24.99,7800.0,24.715,24.7348,24.715,24.7348,7800.0
2010-09-14 15:35:00,24.99,25.01,24.99,25.01,9100.0,24.7348,24.7546,24.7348,24.7546,9100.0
2010-09-14 15:40:00,25.0,25.01,24.95,24.95,19100.0,24.7447,24.7546,24.6952,24.6952,19100.0
2010-09-14 15:45:00,24.96,24.97,24.88,24.88,5300.0,24.7051,24.715,24.626,24.626,5300.0
2010-09-14 15:50:00,24.88,24.88,24.81,24.84,4400.0,24.626,24.626,24.5567,24.5864,4400.0
2010-09-14 15:55:00,24.84,24.85,24.8,24.83,12700.0,24.5864,24.5963,24.5468,24.5765,12700.0
2010-09-15 09:30:00,24.85,24.85,24.58,24.66,3000.0,24.5963,24.5963,24.329,24.4082,3000.0
2010-09-15 09:35:00,24.67,24.67,24.54,24.54,2200.0,24.4181,24.4181,24.2894,24.2894,2200.0
2010-09-15 09:40:00,24.52,24.54,24.4,24.53,6000.0,24.2696,24.2894,24.1509,24.2795,6000.0
2010-09-15 09:45:00,24.54,24.59,24.46,24.48,13600.0,24.2894,24.3389,24.2102,24.23,13600.0
2010-09-15 09:50:00,24.48,24.49,24.41,24.42,16100.0,24.23,24.2399,24.1608,24.1707,16100.0
2010-09-15 09:55:00,24.42,24.42,24.36,24.38,2600.0,24.1707,24.1707,24.1113,24.1311,2600.0
2010-09-15 10:00:00,24.41,24.45,24.37,24.38,4200.0,24.1608,24.2003,24.1212,24.1311,4200.0
2010-09-15 10:05:00,24.4,24.49,24.4,24.48,3500.0,24.1509,24.2399,24.1509,24.23,3500.0
2010-09-15 10:10:00,24.5,24.58,24.5,24.58,3100.0,24.2498,24.329,24.2498,24.329,3100.0
2010-09-15 10:15:00,24.6,24.67,24.6,24.66,2700.0,24.3488,24.4181,24.3488,24.4082,2700.0
2010-09-15 10:20:00,24.66,24.66,24.64,24.66,1300.0,24.4082,24.4082,24.3884,24.4082,1300.0
2010-09-15 10:25:00,24.66,24.66,24.59,24.61,2100.0,24.4082,24.4082,24.3389,24.3587,2100.0
2010-09-15 10:30:00,24.63,24.66,24.62,24.64,1600.0,24.3785,24.4082,24.3686,24.3884,1600.0
2010-09-15 10:35:00,24.62,24.63,24.59,24.63,1300.0,24.3686,24.3785,24.3389,24.3785,1300.0
2010-09-15 10:40:00,24.63,24.73,24.63,24.73,2800.0,24.3785,24.4775,24.3785,24.4775,2800.0
2010-09-15 10:45:00,24.73,24.73,24.69,24.7,1900.0,24.4775,24.4775,24.4379,24.4478,1900.0
2010-09-15 10:50:00,24.71,24.71,24.65,24.7,2100.0,24.4577,24.4577,24.3983,24.4478,2100.0
2010-09-15 10:55:00,24.71,24.77,24.7,24.76,3100.0,24.4577,24.5171,24.4478,24.5072,3100.0
2010-09-15 11:00:00,24.76,24.76,24.69,24.69,1800.0,24.5072,24.5072,24.4379,24.4379,1800.0
2010-09-15 11:05:00,24.69,24.69,24.68,24.69,1100.0,24.4379,24.4379,24.428,24.4379,1100.0
2010-09-15 11:10:00,24.68,24.73,24.65,24.73,3100.0,24.428,24.4775,24.3983,24.4775,3100.0
2010-09-15 11:15:00,24.73,24.8,24.69,24.77,4800.0,24.4775,24.5468,24.4379,24.5171,4800.0
2010-09-15 11:20:00,24.77,24.84,24.76,24.83,3300.0,24.5171,24.5864,24.5072,24.5765,3300.0
2010-09-15 11:25:00,24.83,24.87,24.83,24.87,1400.0,24.5765,24.6161,24.5765,24.6161,1400.0
2010-09-15 11:30:00,24.86,24.87,24.83,24.87,1400.0,24.6062,24.6161,24.5765,24.6161,1400.0
2010-09-15 11:35:00,24.87,24.93,24.87,24.93,2100.0,24.6161,24.6754,24.6161,24.6754,2100.0
2010-09-15 11:40:00,24.93,24.96,24.93,24.95,1600.0,24.6754,24.7051,24.6754,24.6952,1600.0
2010-09-15 11:45:00,24.93,24.95,24.9,24.9,1100.0,24.6754,24.6952,24.6458,24.6458,1100.0
2010-09-15 11:50:00,24.91,25.02,24.91,25.02,1800.0,24.6556,24.7645,24.6556,24.7645,1800.0
2010-09-15 11:55:00,25.04,25.04,24.99,25.0,1100.0,24.7843,24.7843,24.7348,24.7447,1100.0
2010-09-15 12:00:00,25.01,25.04,25.0,25.03,1700.0,24.7546,24.7843,24.7447,24.7744,1700.0
2010-09-15 12:05:00,25.02,25.02,24.98,24.98,1200.0,24.7645,24.7645,24.7249,24.7249,1200.0
2010-09-15 12:10:00,25.0,25.01,24.98,24.98,2700.0,24.7447,24.7546,24.7249,24.7249,2700.0
2010-09-15 12:15:00,24.98,24.98,24.94,24.97,1400.0,24.7249,24.7249,24.6853,24.715,1400.0
2010-09-15 12:20:00,24.97,25.0,24.97,25.0,2100.0,24.715,24.7447,24.715,24.7447,2100.0
2010-09-15 12:25:00,25.0,25.01,24.98,24.99,1900.0,24.7447,24.7546,24.7249,24.7348,1900.0
2010-09-15 12:30:00,25.01,25.01,24.96,24.96,1100.0,24.7546,24.7546,24.7051,24.7051,1100.0
2010-09-15 12:35:00,24.95,25.0,24.95,25.0,500.0,24.6952,24.7447,24.6952,24.7447,500.0
2010-09-15 12:40:00,24.99,25.01,24.97,24.97,1700.0,24.7348,24.7546,24.715,24.715,1700.0
2010-09-15 12:45:00,24.97,25.0,24.96,25.0,1000.0,24.715,24.7447,24.7051,24.7447,1000.0
2010-09-15 12:50:00,24.99,24.99,24.94,24.95,2000.0,24.7348,24.7348,24.6853,24.6952,2000.0
2010-09-15 12:55:00,24.95,24.98,24.95,24.98,1000.0,24.6952,24.7249,24.6952,24.7249,1000.0
2010-09-15 13:00:00,24.98,25.01,24.98,25.0,2200.0,24.7249,24.7546,24.7249,24.7447,2200.0
2010-09-15 13:05:00,25.01,25.01,24.98,24.99,1500.0,24.7546,24.7546,24.7249,24.7348,1500.0
2010-09-15 13:10:00,25.0,25.01,24.99,25.01,1300.0,24.7447,24.7546,24.7348,24.7546,1300.0
2010-09-15 13:15:00,25.01,25.01,25.0,25.0,4800.0,24.7546,24.7546,24.7447,24.7447,4800.0
2010-09-15 13:20:00,25.0,25.0,24.97,24.97,3000.0,24.7447,24.7447,24.715,24.715,3000.0
2010-09-15 13:25:00,24.97,25.0,24.97,24.97,1500.0,24.715,24.7447,24.715,24.715,1500.0
2010-09-15 13:30:00,24.98,25.01,24.98,24.99,1700.0,24.7249,24.7546,24.7249,24.7348,1700.0
2010-09-15 13:35:00,25.0,25.01,24.94,24.95,4800.0,24.7447,24.7546,24.6853,24.6952,4800.0
2010-09-15 13:40:00,24.96,25.0,24.92,24.92,3300.0,24.7051,24.7447,24.6655,24.6655,3300.0
2010-09-15 13:45:00,24.94,24.94,24.94,24.94,1200.0,24.6853,24.6853,24.6853,24.6853,1200.0
2010-09-15 13:50:00,24.94,24.99,24.94,24.99,1700.0,24.6853,24.7348,24.6853,24.7348,1700.0
2010-09-15 13:55:00,24.99,25.01,24.96,25.01,1700.0,24.7348,24.7546,24.7051,24.7546,1700.0
2010-09-15 14:00:00,24.99,25.0,24.98,24.99,1200.0,24.7348,24.7447,24.7249,24.7348,1200.0
2010-09-15 14:05:00,24.99,25.0,24.96,24.96,1800.0,24.7348,24.7447,24.7051,24.7051,1800.0
2010-09-15 14:10:00,24.97,24.98,24.97,24.98,1600.0,24.715,24.7249,24.715,24.7249,1600.0
2010-09-15 14:15:00,24.97,24.97,24.89,24.89,1600.0,24.715,24.715,24.6359,24.6359,1600.0
2010-09-15 14:20:00,24.89,24.91,24.87,24.91,2300.0,24.6359,24.6556,24.6161,24.6556,2300.0
2010-09-15 14:25:00,24.91,24.91,24.9,24.91,1300.0,24.6556,24.6556,24.6458,24.6556,1300.0
2010-09-15 14:30:00,24.91,24.93,24.86,24.86,1800.0,24.6556,24.6754,24.6062,24.6062,1800.0
2010-09-15 14:35:00,24.86,24.86,24.84,24.86,1800.0,24.6062,24.6062,24.5864,24.6062,1800.0
2010-09-15 14:40:00,24.86,24.87,24.86,24.86,1700.0,24.6062,24.6161,24.6062,24.6062,1700.0
2010-09-15 14:45:00,24.86,24.88,24.86,24.88,800.0,24.6062,24.626,24.6062,24.626,800.0
2010-09-15 14:50:00,24.88,24.91,24.88,24.9,1400.0,24.626,24.6556,24.626,24.6458,1400.0
2010-09-15 14:55:00,24.91,24.94,24.91,24.94,1800.0,24.6556,24.6853,24.6556,24.6853,1800.0
2010-09-15 15:00:00,24.94,24.94,24.88,24.89,5700.0,24.6853,24.6853,24.626,24.6359,5700.0
2010-09-15 15:05:00,24.89,24.9,24.89,24.9,1800.0,24.6359,24.6458,24.6359,24.6458,1800.0
2010-09-15 15:10:00,24.9,24.9,24.89,24.9,4800.0,24.6458,24.6458,24.6359,24.6458,4800.0
2010-09-15 15:15:00,24.9,24.9,24.9,24.9,2700.0,24.6458,24.6458,24.6458,24.6458,2700.0
2010-09-15 15:20:00,24.9,24.9,24.89,24.9,3400.0,24.6458,24.6458,24.6359,24.6458,3400.0
2010-09-15 15:25:00,24.9,24.92,24.89,24.9,12400.0,24.6458,24.6655,24.6359,24.6458,12400.0
2010-09-15 15:30:00,24.9,24.94,24.9,24.94,4400.0,24.6458,24.6853,24.6458,24.6853,4400.0
2010-09-15 15:35:00,24.94,24.98,24.94,24.98,2200.0,24.6853,24.7249,24.6853,24.7249,2200.0
2010-09-15 15:40:00,24.99,24.99,24.91,24.91,7000.0,24.7348,24.7348,24.6556,24.6556,7000.0
2010-09-15 15:45:00,24.89,24.92,24.87,24.92,5600.0,24.6359,24.6655,24.6161,24.6655,5600.0
2010-09-15 15:50:00,24.91,24.93,24.89,24.93,2100.0,24.6556,24.6754,24.6359,24.6754,2100.0
2010-09-15 15:55:00,24.95,24.95,24.81,24.82,7600.0,24.6952,24.6952,24.5567,24.5666,7600.0
2010-09-16 09:30:00,24.7,24.74,24.7,24.73,1000.0,24.4478,24.4874,24.4478,24.4775,1000.0
2010-09-16 09:35:00,24.73,24.73,24.73,24.73,0.0,24.4775,24.4775,24.4775,24.4775,0.0
2010-09-16 09:40:00,24.85,24.85,24.73,24.73,1300.0,24.5963,24.5963,24.4775,24.4775,1300.0
2010-09-16 09:45:00,24.76,24.76,24.67,24.67,900.0,24.5072,24.5072,24.4181,24.4181,900.0
2010-09-16 09:50:00,24.82,24.85,24.82,24.85,1100.0,24.5666,24.5963,24.5666,24.5963,1100.0
2010-09-16 09:55:00,24.85,24.85,24.82,24.84,1400.0,24.5963,24.5963,24.5666,24.5864,1400.0
2010-09-16 10:00:00,24.84,24.97,24.8,24.93,5000.0,24.5864,24.715,24.5468,24.6754,5000.0
2010-09-16 10:05:00,24.93,24.98,24.92,24.92,1800.0,24.6754,24.7249,24.6655,24.6655,1800.0
2010-09-16 10:10:00,24.94,24.95,24.88,24.88,2800.0,24.6853,24.6952,24.626,24.626,2800.0
2010-09-16 10:15:00,24.85,24.85,24.73,24.73,4300.0,24.5963,24.5963,24.4775,24.4775,4300.0
2010-09-16 10:20:00,24.75,24.83,24.75,24.81,4100.0,24.4973,24.5765,24.4973,24.5567,4100.0
2010-09-16 10:25:00,24.81,24.88,24.81,24.86,800.0,24.5567,24.626,24.5567,24.6062,800.0
2010-09-16 10:30:00,24.85,24.85,24.82,24.83,2100.0,24.5963,24.5963,24.5666,24.5765,2100.0
2010-09-16 10:35:00,24.87,24.88,24.84,24.84,1400.0,24.6161,24.626,24.5864,24.5864,1400.0
2010-09-16 10:40:00,24.88,24.96,24.88,24.96,2500.0,24.626,24.7051,24.626,24.7051,2500.0
2010-09-16 10:45:00,24.96,24.96,24.95,24.96,600.0,24.7051,24.7051,24.6952,24.7051,600.0
2010-09-16 10:50:00,24.92,24.93,24.84,24.84,3200.0,24.6655,24.6754,24.5864,24.5864,3200.0
2010-09-16 10:55:00,24.82,24.84,24.81,24.81,3500.0,24.5666,24.5864,24.5567,24.5567,3500.0
2010-09-16 11:00:00,24.8,24.8,24.75,24.75,1200.0,24.5468,24.5468,24.4973,24.4973,1200.0
2010-09-16 11:05:00,24.75,24.76,24.74,24.74,2600.0,24.4973,24.5072,24.4874,24.4874,2600.0
2010-09-16 11:10:00,24.74,24.74,24.73,24.74,1400.0,24.4874,24.4874,24.4775,24.4874,1400.0
2010-09-16 11:15:00,24.74,24.75,24.74,24.74,3600.0,24.4874,24.4973,24.4874,24.4874,3600.0
2010-09-16 11:20:00,24.74,24.75,24.73,24.73,3200.0,24.4874,24.4973,24.4775,24.4775,3200.0
2010-09-16 11:25:00,24.73,24.74,24.59,24.62,12900.0,24.4775,24.4874,24.3389,24.3686,12900.0
2010-09-16 11:30:00,24.64,24.66,24.63,24.65,2000.0,24.3884,24.4082,24.3785,24.3983,2000.0
2010-09-16 11:35:00,24.67,24.75,24.67,24.74,2400.0,24.4181,24.4973,24.4181,24.4874,2400.0
2010-09-16 11:40:00,24.74,24.75,24.74,24.74,1600.0,24.4874,24.4973,24.4874,24.4874,1600.0
2010-09-16 11:45:00,24.74,24.76,24.73,24.73,2600.0,24.4874,24.5072,24.4775,24.4775,2600.0
2010-09-16 11:50:00,24.73,24.73,24.68,24.69,1000.0,24.4775,24.4775,24.428,24.4379,1000.0
2010-09-16 11:55:00,24.68,24.68,24.66,24.66,1200.0,24.428,24.428,24.4082,24.4082,1200.0
2010-09-16 12:00:00,24.67,24.67,24.65,24.66,1400.0,24.4181,24.4181,24.3983,24.4082,1400.0
2010-09-16 12:05:00,24.66,24.66,24.56,24.56,2100.0,24.4082,24.4082,24.3092,24.3092,2100.0
2010-09-16 12:10:00,24.56,24.56,24.52,24.55,1800.0,24.3092,24.3092,24.2696,24.2993,1800.0
2010-09-16 12:15:00,24.55,24.57,24.55,24.56,1600.0,24.2993,24.3191,24.2993,24.3092,1600.0
2010-09-16 12:20:00,24.56,24.56,24.55,24.55,800.0,24.3092,24.3092,24.2993,24.2993,800.0
2010-09-16 12:25:00,24.55,24.55,24.54,24.54,900.0,24.2993,24.2993,24.2894,24.2894,900.0
2010-09-16 12:30:00,24.54,24.54,24.53,24.53,800.0,24.2894,24.2894,24.2795,24.2795,800.0
2010-09-16 12:35:00,24.54,24.55,24.54,24.55,2500.0,24.2894,24.2993,24.2894,24.2993,2500.0
2010-09-16 12:40:00,24.55,24.61,24.55,24.61,1200.0,24.2993,24.3587,24.2993,24.3587,1200.0
2010-09-16 12:45:00,24.63,24.63,24.61,24.61,1100.0,24.3785,24.3785,24.3587,24.3587,1100.0
2010-09-16 12:50:00,24.61,24.61,24.6,24.6,800.0,24.3587,24.3587,24.3488,24.3488,800.0
2010-09-16 12:55:00,24.61,24.61,24.58,24.58,2000.0,24.3587,24.3587,24.329,24.329,2000.0
2010-09-16 13:00:00,24.57,24.57,24.5,24.5,2600.0,24.3191,24.3191,24.2498,24.2498,2600.0
2010-09-16 13:05:00,24.5,24.5,24.48,24.48,1100.0,24.2498,24.2498,24.23,24.23,1100.0
2010-09-16 13:10:00,24.47,24.47,24.43,24.43,2400.0,24.2201,24.2201,24.1806,24.1806,2400.0
2010-09-16 13:15:00,24.43,24.43,24.33,24.34,3600.0,24.1806,24.1806,24.0816,24.0915,3600.0
2010-09-16 13:20:00,24.34,24.39,24.34,24.39,1500.0,24.0915,24.141,24.0915,24.141,1500.0
2010-09-16 13:25:00,24.41,24.42,24.4,24.42,500.0,24.1608,24.1707,24.1509,24.1707,500.0
2010-09-16 13:30:00,24.42,24.42,24.36,24.36,1800.0,24.1707,24.1707,24.1113,24.1113,1800.0
2010-09-16 13:35:00,24.36,24.38,24.36,24.38,600.0,24.1113,24.1311,24.1113,24.1311,600.0
2010-09-16 13:40:00,24.39,24.45,24.39,24.45,1600.0,24.141,24.2003,24.141,24.2003,1600.0
2010-09-16 13:45:00,24.45,24.45,24.44,24.44,1100.0,24.2003,24.2003,24.1904,24.1904,1100.0
2010-09-16 13:50:00,24.44,24.44,24.4,24.4,600.0,24.1904,24.1904,24.1509,24.1509,600.0
2010-09-16 13:55:00,24.4,24.4,24.36,24.39,1100.0,24.1509,24.1509,24.1113,24.141,1100.0
2010-09-16 14:00:00,24.41,24.48,24.41,24.46,1000.0,24.1608,24.23,24.1608,24.2102,1000.0
2010-09-16 14:05:00,24.46,24.46,24.41,24.41,1000.0,24.2102,24.2102,24.1608,24.1608,1000.0
2010-09-16 14:10:00,24.42,24.44,24.42,24.44,900.0,24.1707,24.1904,24.1707,24.1904,900.0
2010-09-16 14:15:00,24.46,24.5,24.46,24.47,2900.0,24.2102,24.2498,24.2102,24.2201,2900.0
2010-09-16 14:20:00,24.47,24.47,24.47,24.47,100.0,24.2201,24.2201,24.2201,24.2201,100.0
2010-09-16 14:25:00,24.5,24.51,24.49,24.49,5000.0,24.2498,24.2597,24.2399,24.2399,5000.0
2010-09-16 14:30:00,24.48,24.49,24.46,24.49,2000.0,24.23,24.2399,24.2102,24.2399,2000.0
2010-09-16 14:35:00,24.5,24.5,24.49,24.5,2200.0,24.2498,24.2498,24.2399,24.2498,2200.0
2010-09-16 14:40:00,24.5,24.5,24.48,24.49,4000.0,24.2498,24.2498,24.23,24.2399,4000.0
2010-09-16 14:45:00,24.49,24.5,24.48,24.5,1300.0,24.2399,24.2498,24.23,24.2498,1300.0
2010-09-16 14:50:00,24.5,24.5,24.49,24.49,2600.0,24.2498,24.2498,24.2399,24.2399,2600.0
2010-09-16 14:55:00,24.5,24.5,24.49,24.49,1400.0,24.2498,24.2498,24.2399,24.2399,1400.0
2010-09-16 15:00:00,24.48,24.49,24.47,24.48,1300.0,24.23,24.2399,24.2201,24.23,1300.0
2010-09-16 15:05:00,24.5,24.51,24.48,24.48,4900.0,24.2498,24.2597,24.23,24.23,4900.0
2010-09-16 15:10:00,24.49,24.5,24.47,24.47,2000.0,24.2399,24.2498,24.2201,24.2201,2000.0
2010-09-16 15:15:00,24.48,24.53,24.48,24.51,9600.0,24.23,24.2795,24.23,24.2597,9600.0
2010-09-16 15:20:00,24.51,24.51,24.44,24.46,9000.0,24.2597,24.2597,24.1904,24.2102,9000.0
2010-09-16 15:25:00,24.48,24.5,24.47,24.48,4100.0,24.23,24.2498,24.2201,24.23,4100.0
2010-09-16 15:30:00,24.49,24.5,24.48,24.49,6600.0,24.2399,24.2498,24.23,24.2399,6600.0
2010-09-16 15:35:00,24.5,24.5,24.49,24.5,5900.0,24.2498,24.2498,24.2399,24.2498,5900.0
2010-09-16 15:40:00,24.5,24.5,24.44,24.44,3800.0,24.2498,24.2498,24.1904,24.1904,3800.0
2010-09-16 15:45:00,24.45,24.46,24.43,24.45,4900.0,24.2003,24.2102,24.1806,24.2003,4900.0
2010-09-16 15:50:00,24.44,24.5,24.44,24.48,3500.0,24.1904,24.2498,24.1904,24.23,3500.0
2010-09-16 15:55:00,24.48,24.48,24.44,24.46,15700.0,24.23,24.23,24.1904,24.2102,15700.0
2010-09-17 09:30:00,24.72,24.72,24.49,24.51,79700.0,24.4676,24.4676,24.2399,24.2597,79700.0
2010-09-17 09:35:00,24.58,24.66,24.54,24.54,3000.0,24.329,24.4082,24.2894,24.2894,3000.0
2010-09-17 09:40:00,24.54,24.54,24.37,24.37,2600.0,24.2894,24.2894,24.1212,24.1212,2600.0
2010-09-17 09:45:00,24.29,24.3,24.27,24.3,1800.0,24.042,24.0519,24.0222,24.0519,1800.0
2010-09-17 09:50:00,24.34,24.35,24.28,24.3,2100.0,24.0915,24.1014,24.0321,24.0519,2100.0
2010-09-17 09:55:00,24.24,24.24,24.07,24.16,3400.0,23.9925,23.9925,23.8242,23.9133,3400.0
2010-09-17 10:00:00,24.13,24.14,24.01,24.06,6800.0,23.8836,23.8935,23.7648,23.8143,6800.0
2010-09-17 10:05:00,24.12,24.23,24.12,24.15,3200.0,23.8737,23.9826,23.8737,23.9034,3200.0
2010-09-17 10:10:00,24.16,24.16,24.06,24.06,4900.0,23.9133,23.9133,23.8143,23.8143,4900.0
2010-09-17 10:15:00,24.08,24.08,24.02,24.05,4100.0,23.8341,23.8341,23.7747,23.8044,4100.0
2010-09-17 10:20:00,24.06,24.1,24.04,24.04,4500.0,23.8143,23.8539,23.7945,23.7945,4500.0
2010-09-17 10:25:00,24.04,24.04,24.0,24.01,4100.0,23.7945,23.7945,23.7549,23.7648,4100.0
2010-09-17 10:30:00,24.01,24.01,23.94,23.98,3200.0,23.7648,23.7648,23.6956,23.7351,3200.0
2010-09-17 10:35:00,24.03,24.04,24.0,24.03,2000.0,23.7846,23.7945,23.7549,23.7846,2000.0
2010-09-17 10:40:00,24.03,24.16,24.01,24.16,1600.0,23.7846,23.9133,23.7648,23.9133,1600.0
2010-09-17 10:45:00,24.16,24.23,24.16,24.23,2500.0,23.9133,23.9826,23.9133,23.9826,2500.0
2010-09-17 10:50:00,24.24,24.29,24.24,24.29,2100.0,23.9925,24.042,23.9925,24.042,2100.0
2010-09-17 10:55:00,24.3,24.32,24.3,24.32,1500.0,24.0519,24.0717,24.0519,24.0717,1500.0
2010-09-17 11:00:00,24.33,24.43,24.33,24.43,1800.0,24.0816,24.1806,24.0816,24.1806,1800.0
2010-09-17 11:05:00,24.44,24.5,24.44,24.5,2000.0,24.1904,24.2498,24.1904,24.2498,2000.0
2010-09-17 11:10:00,24.5,24.5,24.47,24.5,1700.0,24.2498,24.2498,24.2201,24.2498,1700.0
2010-09-17 11:15:00,24.5,24.5,24.46,24.46,2100.0,24.2498,24.2498,24.2102,24.2102,2100.0
2010-09-17 11:20:00,24.48,24.5,24.48,24.49,1700.0,24.23,24.2498,24.23,24.2399,1700.0
2010-09-17 11:25:00,24.49,24.51,24.45,24.46,1800.0,24.2399,24.2597,24.2003,24.2102,1800.0
2010-09-17 11:30:00,24.44,24.44,24.37,24.44,4200.0,24.1904,24.1904,24.1212,24.1904,4200.0
2010-09-17 11:35:00,24.41,24.41,24.37,24.4,3200.0,24.1608,24.1608,24.1212,24.1509,3200.0
2010-09-17 11:40:00,24.4,24.4,24.39,24.39,1400.0,24.1509,24.1509,24.141,24.141,1400.0
2010-09-17 11:45:00,24.39,24.39,24.36,24.36,2000.0,24.141,24.141,24.1113,24.1113,2000.0
2010-09-17 11:50:00,24.36,24.4,24.36,24.39,2500.0,24.1113,24.1509,24.1113,24.141,2500.0
2010-09-17 11:55:00,24.38,24.4,24.36,24.36,2100.0,24.1311,24.1509,24.1113,24.1113,2100.0
2010-09-17 12:00:00,24.36,24.4,24.36,24.4,3300.0,24.1113,24.1509,24.1113,24.1509,3300.0
2010-09-17 12:05:00,24.4,24.41,24.4,24.4,1500.0,24.1509,24.1608,24.1509,24.1509,1500.0
2010-09-17 12:10:00,24.4,24.4,24.37,24.38,900.0,24.1509,24.1509,24.1212,24.1311,900.0
2010-09-17 12:15:00,24.39,24.4,24.39,24.4,2100.0,24.141,24.1509,24.141,24.1509,2100.0
2010-09-17 12:20:00,24.4,24.4,24.4,24.4,700.0,24.1509,24.1509,24.1509,24.1509,700.0
2010-09-17 12:25:00,24.41,24.46,24.39,24.46,2300.0,24.1608,24.2102,24.141,24.2102,2300.0
2010-09-17 12:30:00,24.47,24.48,24.44,24.44,1600.0,24.2201,24.23,24.1904,24.1904,1600.0
2010-09-17 12:35:00,24.45,24.46,24.44,24.44,1200.0,24.2003,24.2102,24.1904,24.1904,1200.0
2010-09-17 12:40:00,24.45,24.47,24.44,24.47,2500.0,24.2003,24.2201,24.1904,24.2201,2500.0
2010-09-17 12:45:00,24.45,24.46,24.44,24.44,1500.0,24.2003,24.2102,24.1904,24.1904,1500.0
2010-09-17 12:50:00,24.45,24.47,24.39,24.41,2300.0,24.2003,24.2201,24.141,24.1608,2300.0
2010-09-17 12:55:00,24.42,24.47,24.42,24.42,4300.0,24.1707,24.2201,24.1707,24.1707,4300.0
2010-09-17 13:00:00,24.43,24.43,24.41,24.41,1300.0,24.1806,24.1806,24.1608,24.1608,1300.0
2010-09-17 13:05:00,24.41,24.42,24.37,24.37,1800.0,24.1608,24.1707,24.1212,24.1212,1800.0
2010-09-17 13:10:00,24.37,24.37,24.32,24.32,2100.0,24.1212,24.1212,24.0717,24.0717,2100.0
2010-09-17 13:15:00,24.32,24.32,24.28,24.31,2500.0,24.0717,24.0717,24.0321,24.0618,2500.0
2010-09-17 13:20:00,24.31,24.39,24.31,24.39,1800.0,24.0618,24.141,24.0618,24.141,1800.0
2010-09-17 13:25:00,24.39,24.41,24.38,24.38,3000.0,24.141,24.1608,24.1311,24.1311,3000.0
2010-09-17 13:30:00,24.4,24.4,24.39,24.39,1900.0,24.1509,24.1509,24.141,24.141,1900.0
2010-09-17 13:35:00,24.39,24.4,24.35,24.35,1600.0,24.141,24.1509,24.1014,24.1014,1600.0
2010-09-17 13:40:00,24.35,24.37,24.33,24.36,2000.0,24.1014,24.1212,24.0816,24.1113,2000.0
2010-09-17 13:45:00,24.37,24.4,24.37,24.38,2000.0,24.1212,24.1509,24.1212,24.1311,2000.0
2010-09-17 13:50:00,24.38,24.38,24.36,24.37,1400.0,24.1311,24.1311,24.1113,24.1212,1400.0
2010-09-17 13:55:00,24.39,24.41,24.37,24.37,4300.0,24.141,24.1608,24.1212,24.1212,4300.0
2010-09-17 14:00:00,24.37,24.37,24.3,24.37,4600.0,24.1212,24.1212,24.0519,24.1212,4600.0
2010-09-17 14:05:00,24.37,24.41,24.37,24.4,1200.0,24.1212,24.1608,24.1212,24.1509,1200.0
2010-09-17 14:10:00,24.4,24.42,24.38,24.39,2500.0,24.1509,24.1707,24.1311,24.141,2500.0
2010-09-17 14:15:00,24.41,24.42,24.41,24.42,1500.0,24.1608,24.1707,24.1608,24.1707,1500.0
2010-09-17 14:20:00,24.41,24.41,24.38,24.4,600.0,24.1608,24.1608,24.1311,24.1509,600.0
2010-09-17 14:25:00,24.4,24.48,24.38,24.44,4200.0,24.1509,24.23,24.1311,24.1904,4200.0
2010-09-17 14:30:00,24.45,24.45,24.42,24.44,2900.0,24.2003,24.2003,24.1707,24.1904,2900.0
2010-09-17 14:35:00,24.44,24.49,24.43,24.47,3300.0,24.1904,24.2399,24.1806,24.2201,3300.0
2010-09-17 14:40:00,24.47,24.47,24.46,24.47,3000.0,24.2201,24.2201,24.2102,24.2201,3000.0
2010-09-17 14:45:00,24.47,24.47,24.44,24.44,1500.0,24.2201,24.2201,24.1904,24.1904,1500.0
2010-09-17 14:50:00,24.44,24.46,24.43,24.45,3300.0,24.1904,24.2102,24.1806,24.2003,3300.0
2010-09-17 14:55:00,24.45,24.48,24.45,24.47,1400.0,24.2003,24.23,24.2003,24.2201,1400.0
2010-09-17 15:00:00,24.48,24.48,24.44,24.44,2700.0,24.23,24.23,24.1904,24.1904,2700.0
2010-09-17 15:05:00,24.45,24.47,24.44,24.45,4400.0,24.2003,24.2201,24.1904,24.2003,4400.0
2010-09-17 15:10:00,24.45,24.46,24.42,24.42,3100.0,24.2003,24.2102,24.1707,24.1707,3100.0
2010-09-17 15:15:00,24.43,24.48,24.43,24.47,2500.0,24.1806,24.23,24.1806,24.2201,2500.0
2010-09-17 15:20:00,24.47,24.49,24.46,24.46,2500.0,24.2201,24.2399,24.2102,24.2102,2500.0
2010-09-17 15:25:00,24.46,24.46,24.41,24.41,2500.0,24.2102,24.2102,24.1608,24.1608,2500.0
2010-09-17 15:30:00,24.42,24.48,24.42,24.48,4600.0,24.1707,24.23,24.1707,24.23,4600.0
2010-09-17 15:35:00,24.51,24.53,24.46,24.46,3800.0,24.2597,24.2795,24.2102,24.2102,3800.0
2010-09-17 15:40:00,24.46,24.46,24.41,24.43,5500.0,24.2102,24.2102,24.1608,24.1806,5500.0
2010-09-17 15:45:00,24.42,24.43,24.34,24.38,11200.0,24.1707,24.1806,24.0915,24.1311,11200.0
2010-09-17 15:50:00,24.38,24.4,24.37,24.38,10300.0,24.1311,24.1509,24.1212,24.1311,10300.0
2010-09-17 15:55:00,24.39,24.42,24.33,24.34,32000.0,24.141,24.1707,24.0816,24.0915,32000.0
2010-09-20 09:30:00,24.39,24.65,24.24,24.33,2100.0,24.141,24.3983,23.9925,24.0816,2100.0
2010-09-20 09:35:00,24.34,24.34,24.23,24.25,2900.0,24.0915,24.0915,23.9826,24.0024,2900.0
2010-09-20 09:40:00,24.26,24.29,24.23,24.23,800.0,24.0123,24.042,23.9826,23.9826,800.0
2010-09-20 09:45:00,24.16,24.23,24.16,24.19,2400.0,23.9133,23.9826,23.9133,23.943,2400.0
2010-09-20 09:50:00,24.18,24.31,24.18,24.31,3500.0,23.9331,24.0618,23.9331,24.0618,3500.0
2010-09-20 09:55:00,24.31,24.37,24.28,24.37,2800.0,24.0618,24.1212,24.0321,24.1212,2800.0
2010-09-20 10:00:00,24.37,24.43,24.23,24.41,4800.0,24.1212,24.1806,23.9826,24.1608,4800.0
2010-09-20 10:05:00,24.42,24.6,24.42,24.6,5400.0,24.1707,24.3488,24.1707,24.3488,5400.0
2010-09-20 10:10:00,24.59,24.65,24.59,24.6,3200.0,24.3389,24.3983,24.3389,24.3488,3200.0
2010-09-20 10:15:00,24.61,24.78,24.61,24.78,4900.0,24.3587,24.527,24.3587,24.527,4900.0
2010-09-20 10:20:00,24.79,24.83,24.79,24.8,3300.0,24.5369,24.5765,24.5369,24.5468,3300.0
2010-09-20 10:25:00,24.8,24.83,24.78,24.82,1100.0,24.5468,24.5765,24.527,24.5666,1100.0
2010-09-20 10:30:00,24.82,24.89,24.82,24.84,2500.0,24.5666,24.6359,24.5666,24.5864,2500.0
2010-09-20 10:35:00,24.84,24.84,24.83,24.84,800.0,24.5864,24.5864,24.5765,24.5864,800.0
2010-09-20 10:40:00,24.85,24.86,24.84,24.86,2500.0,24.5963,24.6062,24.5864,24.6062,2500.0
2010-09-20 10:45:00,24.85,24.91,24.85,24.9,2000.0,24.5963,24.6556,24.5963,24.6458,2000.0
2010-09-20 10:50:00,24.88,24.98,24.88,24.98,3200.0,24.626,24.7249,24.626,24.7249,3200.0
2010-09-20 10:55:00,24.97,25.05,24.97,25.01,3900.0,24.715,24.7942,24.715,24.7546,3900.0
2010-09-20 11:00:00,25.04,25.06,25.03,25.05,2900.0,24.7843,24.8041,24.7744,24.7942,2900.0
2010-09-20 11:05:00,25.05,25.05,24.97,24.97,2700.0,24.7942,24.7942,24.715,24.715,2700.0
2010-09-20 11:10:00,24.93,24.93,24.87,24.87,2700.0,24.6754,24.6754,24.6161,24.6161,2700.0
2010-09-20 11:15:00,24.84,24.84,24.77,24.77,4800.0,24.5864,24.5864,24.5171,24.5171,4800.0
2010-09-20 11:20:00,24.81,24.81,24.75,24.76,2400.0,24.5567,24.5567,24.4973,24.5072,2400.0
2010-09-20 11:25:00,24.76,24.76,24.73,24.75,1700.0,24.5072,24.5072,24.4775,24.4973,1700.0
2010-09-20 11:30:00,24.75,24.75,24.74,24.74,2000.0,24.4973,24.4973,24.4874,24.4874,2000.0
2010-09-20 11:35:00,24.72,24.74,24.71,24.74,1500.0,24.4676,24.4874,24.4577,24.4874,1500.0
2010-09-20 11:40:00,24.74,24.74,24.69,24.69,1100.0,24.4874,24.4874,24.4379,24.4379,1100.0
2010-09-20 11:45:00,24.7,24.7,24.62,24.62,1700.0,24.4478,24.4478,24.3686,24.3686,1700.0
2010-09-20 11:50:00,24.64,24.67,24.63,24.65,2100.0,24.3884,24.4181,24.3785,24.3983,2100.0
2010-09-20 11:55:00,24.67,24.67,24.65,24.66,700.0,24.4181,24.4181,24.3983,24.4082,700.0
2010-09-20 12:00:00,24.68,24.68,24.64,24.65,1000.0,24.428,24.428,24.3884,24.3983,1000.0
2010-09-20 12:05:00,24.68,24.68,24.58,24.58,900.0,24.428,24.428,24.329,24.329,900.0
2010-09-20 12:10:00,24.6,24.61,24.56,24.56,1400.0,24.3488,24.3587,24.3092,24.3092,1400.0
2010-09-20 12:15:00,24.59,24.59,24.55,24.58,1100.0,24.3389,24.3389,24.2993,24.329,1100.0
2010-09-20 12:20:00,24.58,24.61,24.58,24.61,1700.0,24.329,24.3587,24.329,24.3587,1700.0
2010-09-20 12:25:00,24.6,24.61,24.58,24.58,1700.0,24.3488,24.3587,24.329,24.329,1700.0
2010-09-20 12:30:00,24.55,24.59,24.52,24.58,2800.0,24.2993,24.3389,24.2696,24.329,2800.0
2010-09-20 12:35:00,24.58,24.61,24.58,24.59,1100.0,24.329,24.3587,24.329,24.3389,1100.0
2010-09-20 12:40:00,24.59,24.61,24.59,24.6,1300.0,24.3389,24.3587,24.3389,24.3488,1300.0
2010-09-20 12:45:00,24.62,24.66,24.61,24.65,1900.0,24.3686,24.4082,24.3587,24.3983,1900.0
2010-09-20 12:50:00,24.67,24.7,24.67,24.69,1500.0,24.4181,24.4478,24.4181,24.4379,1500.0
2010-09-20 12:55:00,24.72,24.74,24.71,24.71,1900.0,24.4676,24.4874,24.4577,24.4577,1900.0
2010-09-20 13:00:00,24.72,24.74,24.71,24.72,1300.0,24.4676,24.4874,24.4577,24.4676,1300.0
2010-09-20 13:05:00,24.74,24.75,24.74,24.75,800.0,24.4874,24.4973,24.4874,24.4973,800.0
2010-09-20 13:10:00,24.75,24.75,24.66,24.66,1600.0,24.4973,24.4973,24.4082,24.4082,1600.0
2010-09-20 13:15:00,24.65,24.67,24.62,24.66,2200.0,24.3983,24.4181,24.3686,24.4082,2200.0
2010-09-20 13:20:00,24.67,24.67,24.65,24.65,2700.0,24.4181,24.4181,24.3983,24.3983,2700.0
2010-09-20 13:25:00,24.66,24.67,24.64,24.65,2800.0,24.4082,24.4181,24.3884,24.3983,2800.0
2010-09-20 13:30:00,24.62,24.62,24.59,24.61,1700.0,24.3686,24.3686,24.3389,24.3587,1700.0
2010-09-20 13:35:00,24.62,24.65,24.61,24.63,2800.0,24.3686,24.3983,24.3587,24.3785,2800.0
2010-09-20 13:40:00,24.64,24.66,24.64,24.64,2100.0,24.3884,24.4082,24.3884,24.3884,2100.0
2010-09-20 13:45:00,24.65,24.67,24.65,24.65,800.0,24.3983,24.4181,24.3983,24.3983,800.0
2010-09-20 13:50:00,24.65,24.65,24.64,24.65,700.0,24.3983,24.3983,24.3884,24.3983,700.0
2010-09-20 13:55:00,24.66,24.68,24.66,24.68,1800.0,24.4082,24.428,24.4082,24.428,1800.0
2010-09-20 14:00:00,24.69,24.69,24.69,24.69,300.0,24.4379,24.4379,24.4379,24.4379,300.0
2010-09-20 14:05:00,24.69,24.69,24.64,24.67,1500.0,24.4379,24.4379,24.3884,24.4181,1500.0
2010-09-20 14:10:00,24.68,24.71,24.68,24.7,1900.0,24.428,24.4577,24.428,24.4478,1900.0
2010-09-20 14:15:00,24.71,24.75,24.69,24.75,2200.0,24.4577,24.4973,24.4379,24.4973,2200.0
2010-09-20 14:20:00,24.75,24.77,24.72,24.74,5500.0,24.4973,24.5171,24.4676,24.4874,5500.0
2010-09-20 14:25:00,24.74,24.75,24.74,24.74,700.0,24.4874,24.4973,24.4874,24.4874,700.0
2010-09-20 14:30:00,24.74,24.78,24.74,24.76,3600.0,24.4874,24.527,24.4874,24.5072,3600.0
2010-09-20 14:35:00,24.75,24.77,24.74,24.74,5600.0,24.4973,24.5171,24.4874,24.4874,5600.0
2010-09-20 14:40:00,24.74,24.75,24.74,24.75,800.0,24.4874,24.4973,24.4874,24.4973,800.0
2010-09-20 14:45:00,24.75,24.75,24.69,24.69,2800.0,24.4973,24.4973,24.4379,24.4379,2800.0
2010-09-20 14:50:00,24.69,24.77,24.68,24.76,3000.0,24.4379,24.5171,24.428,24.5072,3000.0
2010-09-20 14:55:00,24.76,24.79,24.71,24.73,8000.0,24.5072,24.5369,24.4577,24.4775,8000.0
2010-09-20 15:00:00,24.73,24.77,24.73,24.75,5500.0,24.4775,24.5171,24.4775,24.4973,5500.0
2010-09-20 15:05:00,24.75,24.76,24.75,24.75,2200.0,24.4973,24.5072,24.4973,24.4973,2200.0
2010-09-20 15:10:00,24.75,24.77,24.74,24.77,1800.0,24.4973,24.5171,24.4874,24.5171,1800.0
2010-09-20 15:15:00,24.77,24.81,24.77,24.81,5800.0,24.5171,24.5567,24.5171,24.5567,5800.0
2010-09-20 15:20:00,24.82,24.85,24.82,24.85,3600.0,24.5666,24.5963,24.5666,24.5963,3600.0
2010-09-20 15:25:00,24.86,24.88,24.85,24.86,3200.0,24.6062,24.626,24.5963,24.6062,3200.0
2010-09-20 15:30:00,24.85,24.88,24.83,24.87,3100.0,24.5963,24.626,24.5765,24.6161,3100.0
2010-09-20 15:35:00,24.89,24.91,24.88,24.9,5000.0,24.6359,24.6556,24.626,24.6458,5000.0
2010-09-20 15:40:00,24.92,24.97,24.9,24.96,6800.0,24.6655,24.715,24.6458,24.7051,6800.0
2010-09-20 15:45:00,24.97,24.98,24.93,24.94,8300.0,24.715,24.7249,24.6754,24.6853,8300.0
2010-09-20 15:50:00,24.93,25.01,24.93,24.98,7000.0,24.6754,24.7546,24.6754,24.7249,7000.0
2010-09-20 15:55:00,24.98,24.98,24.88,24.93,17000.0,24.7249,24.7249,24.626,24.6754,17000.0
2010-09-21 09:30:00,25.01,25.03,24.79,24.84,4100.0,24.7546,24.7744,24.5369,24.5864,4100.0
2010-09-21 09:35:00,24.83,24.85,24.82,24.82,1400.0,24.5765,24.5963,24.5666,24.5666,1400.0
2010-09-21 09:40:00,24.83,24.83,24.69,24.7,1200.0,24.5765,24.5765,24.4379,24.4478,1200.0
2010-09-21 09:45:00,24.72,24.8,24.71,24.78,2600.0,24.4676,24.5468,24.4577,24.527,2600.0
2010-09-21 09:50:00,24.74,24.8,24.68,24.76,2300.0,24.4874,24.5468,24.428,24.5072,2300.0
2010-09-21 09:55:00,24.78,24.8,24.75,24.75,1500.0,24.527,24.5468,24.4973,24.4973,1500.0
2010-09-21 10:00:00,24.74,24.77,24.73,24.76,2300.0,24.4874,24.5171,24.4775,24.5072,2300.0
2010-09-21 10:05:00,24.76,24.76,24.69,24.74,600.0,24.5072,24.5072,24.4379,24.4874,600.0
2010-09-21 10:10:00,24.72,24.72,24.69,24.71,1600.0,24.4676,24.4676,24.4379,24.4577,1600.0
2010-09-21 10:15:00,24.73,24.79,24.73,24.79,2400.0,24.4775,24.5369,24.4775,24.5369,2400.0
2010-09-21 10:20:00,24.8,24.84,24.73,24.73,2900.0,24.5468,24.5864,24.4775,24.4775,2900.0
2010-09-21 10:25:00,24.74,24.75,24.72,24.73,1400.0,24.4874,24.4973,24.4676,24.4775,1400.0
2010-09-21 10:30:00,24.74,24.77,24.74,24.77,1400.0,24.4874,24.5171,24.4874,24.5171,1400.0
2010-09-21 10:35:00,24.75,24.77,24.7,24.77,1000.0,24.4973,24.5171,24.4478,24.5171,1000.0
2010-09-21 10:40:00,24.77,24.77,24.72,24.72,900.0,24.5171,24.5171,24.4676,24.4676,900.0
2010-09-21 10:45:00,24.72,24.73,24.72,24.73,1200.0,24.4676,24.4775,24.4676,24.4775,1200.0
2010-09-21 10:50:00,24.74,24.76,24.74,24.76,1900.0,24.4874,24.5072,24.4874,24.5072,1900.0
2010-09-21 10:55:00,24.73,24.74,24.73,24.74,400.0,24.4775,24.4874,24.4775,24.4874,400.0
2010-09-21 11:00:00,24.74,24.74,24.72,24.72,1900.0,24.4874,24.4874,24.4676,24.4676,1900.0
2010-09-21 11:05:00,24.72,24.77,24.71,24.75,3000.0,24.4676,24.5171,24.4577,24.4973,3000.0
2010-09-21 11:10:00,24.76,24.82,24.76,24.81,1300.0,24.5072,24.5666,24.5072,24.5567,1300.0
2010-09-21 11:15:00,24.81,24.81,24.77,24.77,500.0,24.5567,24.5567,24.5171,24.5171,500.0
2010-09-21 11:20:00,24.76,24.81,24.72,24.72,2500.0,24.5072,24.5567,24.4676,24.4676,2500.0
2010-09-21 11:25:00,24.72,24.72,24.62,24.66,1200.0,24.4676,24.4676,24.3686,24.4082,1200.0
2010-09-21 11:30:00,24.65,24.67,24.61,24.67,1200.0,24.3983,24.4181,24.3587,24.4181,1200.0
2010-09-21 11:35:00,24.66,24.68,24.65,24.66,1000.0,24.4082,24.428,24.3983,24.4082,1000.0
2010-09-21 11:40:00,24.69,24.7,24.68,24.68,1500.0,24.4379,24.4478,24.428,24.428,1500.0
2010-09-21 11:45:00,24.69,24.69,24.67,24.67,600.0,24.4379,24.4379,24.4181,24.4181,600.0
2010-09-21 11:50:00,24.66,24.68,24.66,24.68,1000.0,24.4082,24.428,24.4082,24.428,1000.0
2010-09-21 11:55:00,24.71,24.75,24.71,24.74,1200.0,24.4577,24.4973,24.4577,24.4874,1200.0
2010-09-21 12:00:00,24.73,24.74,24.69,24.74,2500.0,24.4775,24.4874,24.4379,24.4874,2500.0
2010-09-21 12:05:00,24.75,24.77,24.74,24.76,1700.0,24.4973,24.5171,24.4874,24.5072,1700.0
2010-09-21 12:10:00,24.76,24.76,24.75,24.76,1400.0,24.5072,24.5072,24.4973,24.5072,1400.0
2010-09-21 12:15:00,24.72,24.74,24.71,24.74,1600.0,24.4676,24.4874,24.4577,24.4874,1600.0
2010-09-21 12:20:00,24.75,24.75,24.75,24.75,900.0,24.4973,24.4973,24.4973,24.4973,900.0
2010-09-21 12:25:00,24.73,24.73,24.65,24.65,1300.0,24.4775,24.4775,24.3983,24.3983,1300.0
2010-09-21 12:30:00,24.65,24.67,24.63,24.63,3400.0,24.3983,24.4181,24.3785,24.3785,3400.0
2010-09-21 12:35:00,24.64,24.64,24.63,24.63,1500.0,24.3884,24.3884,24.3785,24.3785,1500.0
2010-09-21 12:40:00,24.63,24.63,24.61,24.61,1600.0,24.3785,24.3785,24.3587,24.3587,1600.0
2010-09-21 12:45:00,24.63,24.65,24.62,24.62,1700.0,24.3785,24.3983,24.3686,24.3686,1700.0
2010-09-21 12:50:00,24.63,24.64,24.63,24.64,600.0,24.3785,24.3884,24.3785,24.3884,600.0
2010-09-21 12:55:00,24.65,24.66,24.64,24.64,900.0,24.3983,24.4082,24.3884,24.3884,900.0
2010-09-21 13:00:00,24.65,24.68,24.65,24.68,1900.0,24.3983,24.428,24.3983,24.428,1900.0
2010-09-21 13:05:00,24.68,24.68,24.6,24.6,2000.0,24.428,24.428,24.3488,24.3488,2000.0
2010-09-21 13:10:00,24.6,24.62,24.6,24.62,1900.0,24.3488,24.3686,24.3488,24.3686,1900.0
2010-09-21 13:15:00,24.62,24.63,24.62,24.63,1600.0,24.3686,24.3785,24.3686,24.3785,1600.0
2010-09-21 13:20:00,24.64,24.67,24.63,24.63,1800.0,24.3884,24.4181,24.3785,24.3785,1800.0
2010-09-21 13:25:00,24.62,24.64,24.62,24.64,700.0,24.3686,24.3884,24.3686,24.3884,700.0
2010-09-21 13:30:00,24.64,24.65,24.62,24.63,1200.0,24.3884,24.3983,24.3686,24.3785,1200.0
2010-09-21 13:35:00,24.63,24.65,24.63,24.65,1100.0,24.3785,24.3983,24.3785,24.3983,1100.0
2010-09-21 13:40:00,24.65,24.65,24.63,24.64,1000.0,24.3983,24.3983,24.3785,24.3884,1000.0
2010-09-21 13:45:00,24.68,24.72,24.68,24.7,2900.0,24.428,24.4676,24.428,24.4478,2900.0
2010-09-21 13:50:00,24.69,24.74,24.69,24.73,1800.0,24.4379,24.4874,24.4379,24.4775,1800.0
2010-09-21 13:55:00,24.73,24.74,24.71,24.74,1300.0,24.4775,24.4874,24.4577,24.4874,1300.0
2010-09-21 14:00:00,24.74,24.74,24.69,24.73,1700.0,24.4874,24.4874,24.4379,24.4775,1700.0
2010-09-21 14:05:00,24.73,24.74,24.7,24.7,2300.0,24.4775,24.4874,24.4478,24.4478,2300.0
2010-09-21 14:10:00,24.7,24.79,24.7,24.78,2700.0,24.4478,24.5369,24.4478,24.527,2700.0
2010-09-21 14:15:00,24.74,24.92,24.63,24.85,6800.0,24.4874,24.6655,24.3785,24.5963,6800.0
2010-09-21 14:20:00,24.86,24.88,24.82,24.88,3700.0,24.6062,24.626,24.5666,24.626,3700.0
2010-09-21 14:25:00,24.86,24.87,24.79,24.82,6600.0,24.6062,24.6161,24.5369,24.5666,6600.0
2010-09-21 14:30:00,24.82,24.9,24.81,24.9,4100.0,24.5666,24.6458,24.5567,24.6458,4100.0
2010-09-21 14:35:00,24.89,24.99,24.85,24.98,4800.0,24.6359,24.7348,24.5963,24.7249,4800.0
2010-09-21 14:40:00,24.99,25.01,24.96,24.96,3400.0,24.7348,24.7546,24.7051,24.7051,3400.0
2010-09-21 14:45:00,24.95,24.95,24.88,24.95,3600.0,24.6952,24.6952,24.626,24.6952,3600.0
2010-09-21 14:50:00,24.97,24.97,24.82,24.88,2400.0,24.715,24.715,24.5666,24.626,2400.0
2010-09-21 14:55:00,24.89,24.93,24.84,24.92,4700.0,24.6359,24.6754,24.5864,24.6655,4700.0
2010-09-21 15:00:00,24.9,24.95,24.85,24.91,4600.0,24.6458,24.6952,24.5963,24.6556,4600.0
2010-09-21 15:05:00,24.91,24.95,24.87,24.94,3200.0,24.6556,24.6952,24.6161,24.6853,3200.0
2010-09-21 15:10:00,24.94,24.96,24.8,24.88,4300.0,24.6853,24.7051,24.5468,24.626,4300.0
2010-09-21 15:15:00,24.9,24.95,24.89,24.95,3800.0,24.6458,24.6952,24.6359,24.6952,3800.0
2010-09-21 15:20:00,24.96,24.96,24.89,24.89,3800.0,24.7051,24.7051,24.6359,24.6359,3800.0
2010-09-21 15:25:00,24.89,24.92,24.82,24.83,4700.0,24.6359,24.6655,24.5666,24.5765,4700.0
2010-09-21 15:30:00,24.83,24.83,24.72,24.76,6500.0,24.5765,24.5765,24.4676,24.5072,6500.0
2010-09-21 15:35:00,24.76,24.77,24.69,24.76,9200.0,24.5072,24.5171,24.4379,24.5072,9200.0
2010-09-21 15:40:00,24.77,24.81,24.74,24.81,3600.0,24.5171,24.5567,24.4874,24.5567,3600.0
2010-09-21 15:45:00,24.78,24.78,24.71,24.73,6600.0,24.527,24.527,24.4577,24.4775,6600.0
2010-09-21 15:50:00,24.74,24.81,24.74,24.76,2700.0,24.4874,24.5567,24.4874,24.5072,2700.0
2010-09-21 15:55:00,24.76,24.77,24.71,24.74,9500.0,24.5072,24.5171,24.4577,24.4874,9500.0
2010-09-22 09:30:00,24.66,24.83,24.65,24.82,2900.0,24.4082,24.5765,24.3983,24.5666,2900.0
2010-09-22 09:35:00,24.8,24.85,24.74,24.74,2600.0,24.5468,24.5963,24.4874,24.4874,2600.0
2010-09-22 09:40:00,24.78,24.82,24.71,24.82,2700.0,24.527,24.5666,24.4577,24.5666,2700.0
2010-09-22 09:45:00,24.85,24.91,24.84,24.85,1400.0,24.5963,24.6556,24.5864,24.5963,1400.0
2010-09-22 09:50:00,24.85,24.9,24.85,24.9,4300.0,24.5963,24.6458,24.5963,24.6458,4300.0
2010-09-22 09:55:00,24.9,24.9,24.83,24.87,3100.0,24.6458,24.6458,24.5765,24.6161,3100.0
2010-09-22 10:00:00,24.86,24.86,24.69,24.72,5000.0,24.6062,24.6062,24.4379,24.4676,5000.0
2010-09-22 10:05:00,24.73,24.74,24.7,24.74,3300.0,24.4775,24.4874,24.4478,24.4874,3300.0
2010-09-22 10:10:00,24.75,24.85,24.75,24.84,3300.0,24.4973,24.5963,24.4973,24.5864,3300.0
2010-09-22 10:15:00,24.8,24.83,24.77,24.83,3500.0,24.5468,24.5765,24.5171,24.5765,3500.0
2010-09-22 10:20:00,24.81,24.81,24.74,24.74,2300.0,24.5567,24.5567,24.4874,24.4874,2300.0
2010-09-22 10:25:00,24.69,24.69,24.65,24.66,1100.0,24.4379,24.4379,24.3983,24.4082,1100.0
2010-09-22 10:30:00,24.65,24.65,24.6,24.61,3300.0,24.3983,24.3983,24.3488,24.3587,3300.0
2010-09-22 10:35:00,24.64,24.68,24.56,24.57,3800.0,24.3884,24.428,24.3092,24.3191,3800.0
2010-09-22 10:40:00,24.56,24.57,24.55,24.56,3300.0,24.3092,24.3191,24.2993,24.3092,3300.0
2010-09-22 10:45:00,24.55,24.57,24.55,24.56,2200.0,24.2993,24.3191,24.2993,24.3092,2200.0
2010-09-22 10:50:00,24.54,24.58,24.52,24.52,2600.0,24.2894,24.329,24.2696,24.2696,2600.0
2010-09-22 10:55:00,24.53,24.6,24.53,24.59,2000.0,24.2795,24.3488,24.2795,24.3389,2000.0
2010-09-22 11:00:00,24.64,24.65,24.59,24.59,1000.0,24.3884,24.3983,24.3389,24.3389,1000.0
2010-09-22 11:05:00,24.6,24.6,24.53,24.53,1800.0,24.3488,24.3488,24.2795,24.2795,1800.0
2010-09-22 11:10:00,24.54,24.57,24.46,24.5,1900.0,24.2894,24.3191,24.2102,24.2498,1900.0
2010-09-22 11:15:00,24.5,24.52,24.49,24.52,600.0,24.2498,24.2696,24.2399,24.2696,600.0
2010-09-22 11:20:00,24.53,24.53,24.4,24.42,2600.0,24.2795,24.2795,24.1509,24.1707,2600.0
2010-09-22 11:25:00,24.42,24.43,24.37,24.43,700.0,24.1707,24.1806,24.1212,24.1806,700.0
2010-09-22 11:30:00,24.43,24.49,24.43,24.48,900.0,24.1806,24.2399,24.1806,24.23,900.0
2010-09-22 11:35:00,24.47,24.51,24.47,24.51,700.0,24.2201,24.2597,24.2201,24.2597,700.0
2010-09-22 11:40:00,24.5,24.51,24.47,24.48,1300.0,24.2498,24.2597,24.2201,24.23,1300.0
2010-09-22 11:45:00,24.48,24.48,24.47,24.47,900.0,24.23,24.23,24.2201,24.2201,900.0
2010-09-22 11:50:00,24.44,24.49,24.44,24.49,1500.0,24.1904,24.2399,24.1904,24.2399,1500.0
2010-09-22 11:55:00,24.51,24.52,24.5,24.52,1600.0,24.2597,24.2696,24.2498,24.2696,1600.0
2010-09-22 12:00:00,24.52,24.55,24.52,24.53,500.0,24.2696,24.2993,24.2696,24.2795,500.0
2010-09-22 12:05:00,24.51,24.51,24.5,24.5,300.0,24.2597,24.2597,24.2498,24.2498,300.0
2010-09-22 12:10:00,24.52,24.54,24.5,24.52,2000.0,24.2696,24.2894,24.2498,24.2696,2000.0
2010-09-22 12:15:00,24.51,24.52,24.5,24.52,700.0,24.2597,24.2696,24.2498,24.2696,700.0
2010-09-22 12:20:00,24.51,24.51,24.41,24.41,3100.0,24.2597,24.2597,24.1608,24.1608,3100.0
2010-09-22 12:25:00,24.41,24.41,24.36,24.38,1100.0,24.1608,24.1608,24.1113,24.1311,1100.0
2010-09-22 12:30:00,24.39,24.39,24.36,24.37,800.0,24.141,24.141,24.1113,24.1212,800.0
2010-09-22 12:35:00,24.39,24.39,24.32,24.32,2500.0,24.141,24.141,24.0717,24.0717,2500.0
2010-09-22 12:40:00,24.3,24.3,24.23,24.28,3800.0,24.0519,24.0519,23.9826,24.0321,3800.0
2010-09-22 12:45:00,24.27,24.28,24.2,24.21,1700.0,24.0222,24.0321,23.9529,23.9628,1700.0
2010-09-22 12:50:00,24.2,24.24,24.2,24.23,700.0,23.9529,23.9925,23.9529,23.9826,700.0
2010-09-22 12:55:00,24.24,24.27,24.24,24.27,1300.0,23.9925,24.0222,23.9925,24.0222,1300.0
2010-09-22 13:00:00,24.25,24.28,24.25,24.28,1200.0,24.0024,24.0321,24.0024,24.0321,1200.0
2010-09-22 13:05:00,24.28,24.28,24.2,24.2,2200.0,24.0321,24.0321,23.9529,23.9529,2200.0
2010-09-22 13:10:00,24.2,24.22,24.2,24.21,1300.0,23.9529,23.9727,23.9529,23.9628,1300.0
2010-09-22 13:15:00,24.19,24.2,24.14,24.19,2500.0,23.943,23.9529,23.8935,23.943,2500.0
2010-09-22 13:20:00,24.19,24.19,24.19,24.19,400.0,23.943,23.943,23.943,23.943,400.0
2010-09-22 13:25:00,24.2,24.23,24.2,24.23,1800.0,23.9529,23.9826,23.9529,23.9826,1800.0
2010-09-22 13:30:00,24.23,24.28,24.23,24.24,1300.0,23.9826,24.0321,23.9826,23.9925,1300.0
2010-09-22 13:35:00,24.26,24.27,24.26,24.27,1500.0,24.0123,24.0222,24.0123,24.0222,1500.0
2010-09-22 13:40:00,24.27,24.27,24.25,24.25,400.0,24.0222,24.0222,24.0024,24.0024,400.0
2010-09-22 13:45:00,24.23,24.27,24.21,24.27,2800.0,23.9826,24.0222,23.9628,24.0222,2800.0
2010-09-22 13:50:00,24.3,24.32,24.29,24.29,1500.0,24.0519,24.0717,24.042,24.042,1500.0
2010-09-22 13:55:00,24.32,24.32,24.27,24.29,2200.0,24.0717,24.0717,24.0222,24.042,2200.0
2010-09-22 14:00:00,24.31,24.34,24.28,24.28,3600.0,24.0618,24.0915,24.0321,24.0321,3600.0
2010-09-22 14:05:00,24.28,24.31,24.28,24.3,900.0,24.0321,24.0618,24.0321,24.0519,900.0
2010-09-22 14:10:00,24.32,24.32,24.26,24.3,2200.0,24.0717,24.0717,24.0123,24.0519,2200.0
2010-09-22 14:15:00,24.3,24.3,24.3,24.3,1000.0,24.0519,24.0519,24.0519,24.0519,1000.0
2010-09-22 14:20:00,24.24,24.3,24.24,24.3,1900.0,23.9925,24.0519,23.9925,24.0519,1900.0
2010-09-22 14:25:00,24.31,24.31,24.29,24.3,700.0,24.0618,24.0618,24.042,24.0519,700.0
2010-09-22 14:30:00,24.31,24.32,24.31,24.32,700.0,24.0618,24.0717,24.0618,24.0717,700.0
2010-09-22 14:35:00,24.33,24.37,24.33,24.33,1800.0,24.0816,24.1212,24.0816,24.0816,1800.0
2010-09-22 14:40:00,24.33,24.36,24.33,24.34,1500.0,24.0816,24.1113,24.0816,24.0915,1500.0
2010-09-22 14:45:00,24.32,24.32,24.28,24.28,1900.0,24.0717,24.0717,24.0321,24.0321,1900.0
2010-09-22 14:50:00,24.27,24.29,24.27,24.29,400.0,24.0222,24.042,24.0222,24.042,400.0
2010-09-22 14:55:00,24.29,24.33,24.27,24.32,3300.0,24.042,24.0816,24.0222,24.0717,3300.0
2010-09-22 15:00:00,24.33,24.36,24.32,24.36,1600.0,24.0816,24.1113,24.0717,24.1113,1600.0
2010-09-22 15:05:00,24.35,24.35,24.28,24.28,1600.0,24.1014,24.1014,24.0321,24.0321,1600.0
2010-09-22 15:10:00,24.27,24.32,24.22,24.3,4000.0,24.0222,24.0717,23.9727,24.0519,4000.0
2010-09-22 15:15:00,24.29,24.31,24.23,24.23,2200.0,24.042,24.0618,23.9826,23.9826,2200.0
2010-09-22 15:20:00,24.23,24.28,24.23,24.28,2800.0,23.9826,24.0321,23.9826,24.0321,2800.0
2010-09-22 15:25:00,24.27,24.27,24.21,24.21,3600.0,24.0222,24.0222,23.9628,23.9628,3600.0
2010-09-22 15:30:00,24.22,24.29,24.22,24.27,4600.0,23.9727,24.042,23.9727,24.0222,4600.0
2010-09-22 15:35:00,24.27,24.3,24.27,24.28,2500.0,24.0222,24.0519,24.0222,24.0321,2500.0
2010-09-22 15:40:00,24.3,24.34,24.3,24.33,4100.0,24.0519,24.0915,24.0519,24.0816,4100.0
2010-09-22 15:45:00,24.31,24.31,24.24,24.24,5800.0,24.0618,24.0618,23.9925,23.9925,5800.0
2010-09-22 15:50:00,24.23,24.28,24.22,24.28,6700.0,23.9826,24.0321,23.9727,24.0321,6700.0
2010-09-22 15:55:00,24.31,24.33,24.28,24.28,9500.0,24.0618,24.0816,24.0321,24.0321,9500.0
2010-09-23 09:30:00,24.07,24.26,24.06,24.11,1600.0,23.8242,24.0123,23.8143,23.8638,1600.0
2010-09-23 09:35:00,24.19,24.27,24.15,24.27,2000.0,23.943,24.0222,23.9034,24.0222,2000.0
2010-09-23 09:40:00,24.28,24.31,24.27,24.3,1700.0,24.0321,24.0618,24.0222,24.0519,1700.0
2010-09-23 09:45:00,24.35,24.37,24.34,24.34,2200.0,24.1014,24.1212,24.0915,24.0915,2200.0
2010-09-23 09:50:00,24.32,24.32,24.31,24.31,800.0,24.0717,24.0717,24.0618,24.0618,800.0
2010-09-23 09:55:00,24.3,24.3,24.13,24.14,1500.0,24.0519,24.0519,23.8836,23.8935,1500.0
2010-09-23 10:00:00,24.14,24.3,24.14,24.25,3700.0,23.8935,24.0519,23.8935,24.0024,3700.0
2010-09-23 10:05:00,24.32,24.49,24.32,24.43,3200.0,24.0717,24.2399,24.0717,24.1806,3200.0
2010-09-23 10:10:00,24.43,24.45,24.4,24.44,1300.0,24.1806,24.2003,24.1509,24.1904,1300.0
2010-09-23 10:15:00,24.44,24.45,24.39,24.45,2300.0,24.1904,24.2003,24.141,24.2003,2300.0
2010-09-23 10:20:00,24.47,24.55,24.45,24.47,4200.0,24.2201,24.2993,24.2003,24.2201,4200.0
2010-09-23 10:25:00,24.48,24.6,24.48,24.6,1600.0,24.23,24.3488,24.23,24.3488,1600.0
2010-09-23 10:30:00,24.61,24.69,24.6,24.68,2500.0,24.3587,24.4379,24.3488,24.428,2500.0
2010-09-23 10:35:00,24.69,24.74,24.68,24.68,1600.0,24.4379,24.4874,24.428,24.428,1600.0
2010-09-23 10:40:00,24.65,24.69,24.64,24.69,1300.0,24.3983,24.4379,24.3884,24.4379,1300.0
2010-09-23 10:45:00,24.69,24.75,24.69,24.7,2600.0,24.4379,24.4973,24.4379,24.4478,2600.0
2010-09-23 10:50:00,24.65,24.65,24.61,24.61,1500.0,24.3983,24.3983,24.3587,24.3587,1500.0
2010-09-23 10:55:00,24.58,24.61,24.58,24.59,2200.0,24.329,24.3587,24.329,24.3389,2200.0
2010-09-23 11:00:00,24.59,24.66,24.58,24.66,1900.0,24.3389,24.4082,24.329,24.4082,1900.0
2010-09-23 11:05:00,24.69,24.7,24.67,24.68,700.0,24.4379,24.4478,24.4181,24.428,700.0
2010-09-23 11:10:00,24.66,24.71,24.66,24.71,1200.0,24.4082,24.4577,24.4082,24.4577,1200.0
2010-09-23 11:15:00,24.73,24.74,24.68,24.74,3000.0,24.4775,24.4874,24.428,24.4874,3000.0
2010-09-23 11:20:00,24.75,24.8,24.75,24.79,2100.0,24.4973,24.5468,24.4973,24.5369,2100.0
2010-09-23 11:25:00,24.79,24.82,24.77,24.82,6000.0,24.5369,24.5666,24.5171,24.5666,6000.0
2010-09-23 11:30:00,24.84,24.93,24.84,24.92,6100.0,24.5864,24.6754,24.5864,24.6655,6100.0
2010-09-23 11:35:00,24.92,24.93,24.9,24.9,2800.0,24.6655,24.6754,24.6458,24.6458,2800.0
2010-09-23 11:40:00,24.9,24.91,24.87,24.88,2800.0,24.6458,24.6556,24.6161,24.626,2800.0
2010-09-23 11:45:00,24.89,24.91,24.87,24.91,2400.0,24.6359,24.6556,24.6161,24.6556,2400.0
2010-09-23 11:50:00,24.88,24.88,24.85,24.86,800.0,24.626,24.626,24.5963,24.6062,800.0
2010-09-23 11:55:00,24.91,24.99,24.85,24.85,3000.0,24.6556,24.7348,24.5963,24.5963,3000.0
2010-09-23 12:00:00,24.85,24.86,24.85,24.86,400.0,24.5963,24.6062,24.5963,24.6062,400.0
2010-09-23 12:05:00,24.9,24.93,24.9,24.92,1800.0,24.6458,24.6754,24.6458,24.6655,1800.0
2010-09-23 12:10:00,24.89,24.91,24.89,24.89,1500.0,24.6359,24.6556,24.6359,24.6359,1500.0
2010-09-23 12:15:00,24.88,24.88,24.87,24.87,300.0,24.626,24.626,24.6161,24.6161,300.0
2010-09-23 12:20:00,24.85,24.86,24.84,24.86,1400.0,24.5963,24.6062,24.5864,24.6062,1400.0
2010-09-23 12:25:00,24.87,24.87,24.84,24.84,800.0,24.6161,24.6161,24.5864,24.5864,800.0
2010-09-23 12:30:00,24.85,24.87,24.85,24.87,1800.0,24.5963,24.6161,24.5963,24.6161,1800.0
2010-09-23 12:35:00,24.88,24.91,24.87,24.87,1600.0,24.626,24.6556,24.6161,24.6161,1600.0
2010-09-23 12:40:00,24.84,24.85,24.83,24.83,1300.0,24.5864,24.5963,24.5765,24.5765,1300.0
2010-09-23 12:45:00,24.84,24.84,24.82,24.83,900.0,24.5864,24.5864,24.5666,24.5765,900.0
2010-09-23 12:50:00,24.84,24.85,24.83,24.85,1400.0,24.5864,24.5963,24.5765,24.5963,1400.0
2010-09-23 12:55:00,24.85,24.86,24.84,24.85,700.0,24.5963,24.6062,24.5864,24.5963,700.0
2010-09-23 13:00:00,24.87,24.9,24.87,24.9,2100.0,24.6161,24.6458,24.6161,24.6458,2100.0
2010-09-23 13:05:00,24.89,24.89,24.85,24.85,1800.0,24.6359,24.6359,24.5963,24.5963,1800.0
2010-09-23 13:10:00,24.87,24.87,24.81,24.82,1000.0,24.6161,24.6161,24.5567,24.5666,1000.0
2010-09-23 13:15:00,24.81,24.82,24.8,24.81,900.0,24.5567,24.5666,24.5468,24.5567,900.0
2010-09-23 13:20:00,24.83,24.85,24.83,24.84,1900.0,24.5765,24.5963,24.5765,24.5864,1900.0
2010-09-23 13:25:00,24.84,24.85,24.81,24.82,1500.0,24.5864,24.5963,24.5567,24.5666,1500.0
2010-09-23 13:30:00,24.82,24.82,24.78,24.8,1000.0,24.5666,24.5666,24.527,24.5468,1000.0
2010-09-23 13:35:00,24.8,24.8,24.75,24.75,1500.0,24.5468,24.5468,24.4973,24.4973,1500.0
2010-09-23 13:40:00,24.74,24.74,24.67,24.67,1900.0,24.4874,24.4874,24.4181,24.4181,1900.0
2010-09-23 13:45:00,24.67,24.68,24.6,24.6,2200.0,24.4181,24.428,24.3488,24.3488,2200.0
2010-09-23 13:50:00,24.61,24.68,24.61,24.67,1500.0,24.3587,24.428,24.3587,24.4181,1500.0
2010-09-23 13:55:00,24.67,24.7,24.65,24.67,1500.0,24.4181,24.4478,24.3983,24.4181,1500.0
2010-09-23 14:00:00,24.66,24.7,24.65,24.7,2600.0,24.4082,24.4478,24.3983,24.4478,2600.0
2010-09-23 14:05:00,24.71,24.72,24.68,24.69,1900.0,24.4577,24.4676,24.428,24.4379,1900.0
2010-09-23 14:10:00,24.71,24.71,24.68,24.68,1400.0,24.4577,24.4577,24.428,24.428,1400.0
2010-09-23 14:15:00,24.68,24.72,24.68,24.72,1100.0,24.428,24.4676,24.428,24.4676,1100.0
2010-09-23 14:20:00,24.72,24.74,24.72,24.73,1400.0,24.4676,24.4874,24.4676,24.4775,1400.0
2010-09-23 14:25:00,24.74,24.74,24.7,24.7,1000.0,24.4874,24.4874,24.4478,24.4478,1000.0
2010-09-23 14:30:00,24.7,24.7,24.7,24.7,300.0,24.4478,24.4478,24.4478,24.4478,300.0
2010-09-23 14:35:00,24.7,24.7,24.61,24.61,2200.0,24.4478,24.4478,24.3587,24.3587,2200.0
2010-09-23 14:40:00,24.61,24.61,24.54,24.55,6400.0,24.3587,24.3587,24.2894,24.2993,6400.0
2010-09-23 14:45:00,24.55,24.58,24.52,24.52,2500.0,24.2993,24.329,24.2696,24.2696,2500.0
2010-09-23 14:50:00,24.52,24.52,24.44,24.47,3700.0,24.2696,24.2696,24.1904,24.2201,3700.0
2010-09-23 14:55:00,24.47,24.47,24.42,24.42,2500.0,24.2201,24.2201,24.1707,24.1707,2500.0
2010-09-23 15:00:00,24.43,24.46,24.4,24.45,2900.0,24.1806,24.2102,24.1509,24.2003,2900.0
2010-09-23 15:05:00,24.44,24.45,24.4,24.4,1800.0,24.1904,24.2003,24.1509,24.1509,1800.0
2010-09-23 15:10:00,24.39,24.45,24.39,24.41,3000.0,24.141,24.2003,24.141,24.1608,3000.0
2010-09-23 15:15:00,24.39,24.43,24.37,24.42,2400.0,24.141,24.1806,24.1212,24.1707,2400.0
2010-09-23 15:20:00,24.41,24.43,24.4,24.43,2700.0,24.1608,24.1806,24.1509,24.1806,2700.0
2010-09-23 15:25:00,24.42,24.42,24.33,24.33,3900.0,24.1707,24.1707,24.0816,24.0816,3900.0
2010-09-23 15:30:00,24.3,24.35,24.26,24.31,9200.0,24.0519,24.1014,24.0123,24.0618,9200.0
2010-09-23 15:35:00,24.31,24.36,24.31,24.33,5300.0,24.0618,24.1113,24.0618,24.0816,5300.0
2010-09-23 15:40:00,24.33,24.34,24.26,24.3,5200.0,24.0816,24.0915,24.0123,24.0519,5200.0
2010-09-23 15:45:00,24.29,24.31,24.26,24.29,9000.0,24.042,24.0618,24.0123,24.042,9000.0
2010-09-23 15:50:00,24.29,24.29,24.26,24.28,8400.0,24.042,24.042,24.0123,24.0321,8400.0
2010-09-23 15:55:00,24.27,24.28,24.25,24.28,14400.0,24.0222,24.0321,24.0024,24.0321,14400.0
2010-09-24 09:30:00,24.66,24.66,24.64,24.64,1900.0,24.4082,24.4082,24.3884,24.3884,1900.0
2010-09-24 09:35:00,24.69,24.76,24.69,24.72,2400.0,24.4379,24.5072,24.4379,24.4676,2400.0
2010-09-24 09:40:00,24.73,24.73,24.65,24.72,1100.0,24.4775,24.4775,24.3983,24.4676,1100.0
2010-09-24 09:45:00,24.74,24.76,24.65,24.65,2400.0,24.4874,24.5072,24.3983,24.3983,2400.0
2010-09-24 09:50:00,24.63,24.64,24.6,24.64,700.0,24.3785,24.3884,24.3488,24.3884,700.0
2010-09-24 09:55:00,24.65,24.72,24.65,24.72,800.0,24.3983,24.4676,24.3983,24.4676,800.0
2010-09-24 10:00:00,24.73,24.73,24.66,24.72,2200.0,24.4775,24.4775,24.4082,24.4676,2200.0
2010-09-24 10:05:00,24.76,24.79,24.72,24.73,2300.0,24.5072,24.5369,24.4676,24.4775,2300.0
2010-09-24 10:10:00,24.73,24.74,24.67,24.68,600.0,24.4775,24.4874,24.4181,24.428,600.0
2010-09-24 10:15:00,24.69,24.73,24.69,24.72,1500.0,24.4379,24.4775,24.4379,24.4676,1500.0
2010-09-24 10:20:00,24.7,24.77,24.69,24.75,2200.0,24.4478,24.5171,24.4379,24.4973,2200.0
2010-09-24 10:25:00,24.75,24.82,24.75,24.78,1600.0,24.4973,24.5666,24.4973,24.527,1600.0
2010-09-24 10:30:00,24.79,24.82,24.76,24.76,1600.0,24.5369,24.5666,24.5072,24.5072,1600.0
2010-09-24 10:35:00,24.8,24.83,24.77,24.83,2000.0,24.5468,24.5765,24.5171,24.5765,2000.0
2010-09-24 10:40:00,24.85,24.88,24.81,24.85,3100.0,24.5963,24.626,24.5567,24.5963,3100.0
2010-09-24 10:45:00,24.85,24.93,24.84,24.9,3200.0,24.5963,24.6754,24.5864,24.6458,3200.0
2010-09-24 10:50:00,24.88,24.9,24.87,24.87,1500.0,24.626,24.6458,24.6161,24.6161,1500.0
2010-09-24 10:55:00,24.85,24.86,24.85,24.86,300.0,24.5963,24.6062,24.5963,24.6062,300.0
2010-09-24 11:00:00,24.88,24.91,24.86,24.91,2800.0,24.626,24.6556,24.6062,24.6556,2800.0
2010-09-24 11:05:00,24.92,24.98,24.92,24.97,1800.0,24.6655,24.7249,24.6655,24.715,1800.0
2010-09-24 11:10:00,24.97,25.01,24.94,25.0,2000.0,24.715,24.7546,24.6853,24.7447,2000.0
2010-09-24 11:15:00,25.0,25.0,24.97,24.99,2100.0,24.7447,24.7447,24.715,24.7348,2100.0
2010-09-24 11:20:00,25.0,25.03,24.96,24.96,1100.0,24.7447,24.7744,24.7051,24.7051,1100.0
2010-09-24 11:25:00,24.96,25.05,24.96,25.05,2900.0,24.7051,24.7942,24.7051,24.7942,2900.0
2010-09-24 11:30:00,25.04,25.05,25.03,25.04,800.0,24.7843,24.7942,24.7744,24.7843,800.0
2010-09-24 11:35:00,25.05,25.05,25.05,25.05,200.0,24.7942,24.7942,24.7942,24.7942,200.0
2010-09-24 11:40:00,25.04,25.04,24.99,24.99,500.0,24.7843,24.7843,24.7348,24.7348,500.0
2010-09-24 11:45:00,25.0,25.02,25.0,25.02,700.0,24.7447,24.7645,24.7447,24.7645,700.0
2010-09-24 11:50:00,25.03,25.03,25.02,25.02,800.0,24.7744,24.7744,24.7645,24.7645,800.0
2010-09-24 11:55:00,25.04,25.05,25.04,25.05,200.0,24.7843,24.7942,24.7843,24.7942,200.0
2010-09-24 12:00:00,25.07,25.08,25.07,25.08,600.0,24.814,24.8239,24.814,24.8239,600.0
2010-09-24 12:05:00,25.07,25.09,25.07,25.09,1100.0,24.814,24.8338,24.814,24.8338,1100.0
2010-09-24 12:10:00,25.09,25.11,25.09,25.09,1400.0,24.8338,24.8536,24.8338,24.8338,1400.0
2010-09-24 12:15:00,25.09,25.11,25.08,25.1,1300.0,24.8338,24.8536,24.8239,24.8437,1300.0
2010-09-24 12:20:00,25.11,25.11,25.08,25.08,3500.0,24.8536,24.8536,24.8239,24.8239,3500.0
2010-09-24 12:25:00,25.09,25.1,25.08,25.1,1400.0,24.8338,24.8437,24.8239,24.8437,1400.0
2010-09-24 12:30:00,25.12,25.16,25.12,25.16,700.0,24.8635,24.9031,24.8635,24.9031,700.0
2010-09-24 12:35:00,25.13,25.13,25.11,25.13,900.0,24.8734,24.8734,24.8536,24.8734,900.0
2010-09-24 12:40:00,25.14,25.19,25.14,25.18,2000.0,24.8833,24.9328,24.8833,24.9229,2000.0
2010-09-24 12:45:00,25.18,25.2,25.15,25.2,1600.0,24.9229,24.9427,24.8932,24.9427,1600.0
2010-09-24 12:50:00,25.2,25.2,25.2,25.2,400.0,24.9427,24.9427,24.9427,24.9427,400.0
2010-09-24 12:55:00,25.19,25.19,25.12,25.17,700.0,24.9328,24.9328,24.8635,24.913,700.0
2010-09-24 13:00:00,25.17,25.19,25.15,25.19,1000.0,24.913,24.9328,24.8932,24.9328,1000.0
2010-09-24 13:05:00,25.19,25.19,25.19,25.19,0.0,24.9328,24.9328,24.9328,24.9328,0.0
2010-09-24 13:10:00,25.19,25.25,25.19,25.23,1100.0,24.9328,24.9922,24.9328,24.9724,1100.0
2010-09-24 13:15:00,25.25,25.25,25.22,25.23,2300.0,24.9922,24.9922,24.9625,24.9724,2300.0
2010-09-24 13:20:00,25.23,25.23,25.23,25.23,3000.0,24.9724,24.9724,24.9724,24.9724,3000.0
2010-09-24 13:25:00,25.23,25.23,25.23,25.23,2900.0,24.9724,24.9724,24.9724,24.9724,2900.0
2010-09-24 13:30:00,25.23,25.23,25.16,25.23,8800.0,24.9724,24.9724,24.9031,24.9724,8800.0
2010-09-24 13:35:00,25.23,25.23,25.22,25.23,1600.0,24.9724,24.9724,24.9625,24.9724,1600.0
2010-09-24 13:40:00,25.21,25.21,25.17,25.18,600.0,24.9526,24.9526,24.913,24.9229,600.0
2010-09-24 13:45:00,25.18,25.2,25.16,25.2,700.0,24.9229,24.9427,24.9031,24.9427,700.0
2010-09-24 13:50:00,25.2,25.2,25.2,25.2,0.0,24.9427,24.9427,24.9427,24.9427,0.0
2010-09-24 13:55:00,25.19,25.2,25.19,25.2,200.0,24.9328,24.9427,24.9328,24.9427,200.0
2010-09-24 14:00:00,25.18,25.19,25.17,25.17,1600.0,24.9229,24.9328,24.913,24.913,1600.0
2010-09-24 14:05:00,25.15,25.15,25.15,25.15,300.0,24.8932,24.8932,24.8932,24.8932,300.0
2010-09-24 14:10:00,25.14,25.14,25.08,25.09,2900.0,24.8833,24.8833,24.8239,24.8338,2900.0
2010-09-24 14:15:00,25.1,25.1,25.1,25.1,200.0,24.8437,24.8437,24.8437,24.8437,200.0
2010-09-24 14:20:00,25.1,25.11,25.09,25.11,800.0,24.8437,24.8536,24.8338,24.8536,800.0
2010-09-24 14:25:00,25.12,25.17,25.12,25.17,900.0,24.8635,24.913,24.8635,24.913,900.0
2010-09-24 14:30:00,25.18,25.21,25.18,25.21,1100.0,24.9229,24.9526,24.9229,24.9526,1100.0
2010-09-24 14:35:00,25.2,25.23,25.2,25.23,1400.0,24.9427,24.9724,24.9427,24.9724,1400.0
2010-09-24 14:40:00,25.23,25.23,25.21,25.23,1300.0,24.9724,24.9724,24.9526,24.9724,1300.0
2010-09-24 14:45:00,25.23,25.23,25.19,25.19,3400.0,24.9724,24.9724,24.9328,24.9328,3400.0
2010-09-24 14:50:00,25.21,25.23,25.21,25.23,900.0,24.9526,24.9724,24.9526,24.9724,900.0
2010-09-24 14:55:00,25.23,25.23,25.23,25.23,1400.0,24.9724,24.9724,24.9724,24.9724,1400.0
2010-09-24 15:00:00,25.22,25.23,25.21,25.22,1700.0,24.9625,24.9724,24.9526,24.9625,1700.0
2010-09-24 15:05:00,25.23,25.23,25.22,25.23,2400.0,24.9724,24.9724,24.9625,24.9724,2400.0
2010-09-24 15:10:00,25.23,25.23,25.23,25.23,2800.0,24.9724,24.9724,24.9724,24.9724,2800.0
2010-09-24 15:15:00,25.23,25.23,25.23,25.23,1100.0,24.9724,24.9724,24.9724,24.9724,1100.0
2010-09-24 15:20:00,25.23,25.23,25.21,25.21,1000.0,24.9724,24.9724,24.9526,24.9526,1000.0
2010-09-24 15:25:00,25.22,25.23,25.2,25.22,3400.0,24.9625,24.9724,24.9427,24.9625,3400.0
2010-09-24 15:30:00,25.21,25.23,25.21,25.23,4000.0,24.9526,24.9724,24.9526,24.9724,4000.0
2010-09-24 15:35:00,25.23,25.23,25.22,25.22,3300.0,24.9724,24.9724,24.9625,24.9625,3300.0
2010-09-24 15:40:00,25.22,25.23,25.22,25.23,1100.0,24.9625,24.9724,24.9625,24.9724,1100.0
2010-09-24 15:45:00,25.23,25.23,25.22,25.23,4700.0,24.9724,24.9724,24.9625,24.9724,4700.0
2010-09-24 15:50:00,25.23,25.23,25.22,25.23,3700.0,24.9724,24.9724,24.9625,24.9724,3700.0
2010-09-24 15:55:00,25.23,25.23,25.22,25.22,14300.0,24.9724,24.9724,24.9625,24.9625,14300.0
2010-09-27 09:30:00,24.93,24.93,24.38,24.57,17100.0,24.6754,24.6754,24.1311,24.3191,17100.0
2010-09-27 09:35:00,24.58,24.69,24.55,24.55,17700.0,24.329,24.4379,24.2993,24.2993,17700.0
2010-09-27 09:40:00,24.53,24.53,24.24,24.24,14300.0,24.2795,24.2795,23.9925,23.9925,14300.0
2010-09-27 09:45:00,24.26,24.27,24.14,24.16,11900.0,24.0123,24.0222,23.8935,23.9133,11900.0
2010-09-27 09:50:00,24.17,24.26,24.13,24.25,10800.0,23.9232,24.0123,23.8836,24.0024,10800.0
2010-09-27 09:55:00,24.25,24.32,24.2,24.21,4700.0,24.0024,24.0717,23.9529,23.9628,4700.0
2010-09-27 10:00:00,24.21,24.32,24.21,24.3,2600.0,23.9628,24.0717,23.9628,24.0519,2600.0
2010-09-27 10:05:00,24.32,24.43,24.3,24.43,4400.0,24.0717,24.1806,24.0519,24.1806,4400.0
2010-09-27 10:10:00,24.43,24.43,24.33,24.35,6600.0,24.1806,24.1806,24.0816,24.1014,6600.0
2010-09-27 10:15:00,24.34,24.34,24.29,24.32,2900.0,24.0915,24.0915,24.042,24.0717,2900.0
2010-09-27 10:20:00,24.32,24.36,24.28,24.36,3600.0,24.0717,24.1113,24.0321,24.1113,3600.0
2010-09-27 10:25:00,24.38,24.38,24.37,24.37,2600.0,24.1311,24.1311,24.1212,24.1212,2600.0
2010-09-27 10:30:00,24.38,24.41,24.38,24.41,1300.0,24.1311,24.1608,24.1311,24.1608,1300.0
2010-09-27 10:35:00,24.4,24.4,24.22,24.22,7000.0,24.1509,24.1509,23.9727,23.9727,7000.0
2010-09-27 10:40:00,24.23,24.27,24.23,24.27,2600.0,23.9826,24.0222,23.9826,24.0222,2600.0
2010-09-27 10:45:00,24.27,24.27,24.25,24.26,1600.0,24.0222,24.0222,24.0024,24.0123,1600.0
2010-09-27 10:50:00,24.25,24.26,24.22,24.25,2200.0,24.0024,24.0123,23.9727,24.0024,2200.0
2010-09-27 10:55:00,24.25,24.25,24.23,24.25,26800.0,24.0024,24.0024,23.9826,24.0024,26800.0
2010-09-27 11:00:00,24.24,24.24,24.18,24.18,7400.0,23.9925,23.9925,23.9331,23.9331,7400.0
2010-09-27 11:05:00,24.19,24.19,24.18,24.18,3000.0,23.943,23.943,23.9331,23.9331,3000.0
2010-09-27 11:10:00,24.19,24.25,24.18,24.19,9000.0,23.943,24.0024,23.9331,23.943,9000.0
2010-09-27 11:15:00,24.17,24.24,24.17,24.24,2100.0,23.9232,23.9925,23.9232,23.9925,2100.0
2010-09-27 11:20:00,24.24,24.31,24.24,24.3,6300.0,23.9925,24.0618,23.9925,24.0519,6300.0
2010-09-27 11:25:00,24.3,24.33,24.29,24.3,2100.0,24.0519,24.0816,24.042,24.0519,2100.0
2010-09-27 11:30:00,24.32,24.33,24.3,24.32,700.0,24.0717,24.0816,24.0519,24.0717,700.0
2010-09-27 11:35:00,24.32,24.33,24.2,24.25,3000.0,24.0717,24.0816,23.9529,24.0024,3000.0
2010-09-27 11:40:00,24.26,24.3,24.25,24.28,1600.0,24.0123,24.0519,24.0024,24.0321,1600.0
2010-09-27 11:45:00,24.28,24.31,24.28,24.29,600.0,24.0321,24.0618,24.0321,24.042,600.0
2010-09-27 11:50:00,24.29,24.31,24.29,24.31,600.0,24.042,24.0618,24.042,24.0618,600.0
2010-09-27 11:55:00,24.3,24.33,24.3,24.33,1000.0,24.0519,24.0816,24.0519,24.0816,1000.0
2010-09-27 12:00:00,24.34,24.38,24.33,24.37,3500.0,24.0915,24.1311,24.0816,24.1212,3500.0
2010-09-27 12:05:00,24.37,24.37,24.31,24.31,1700.0,24.1212,24.1212,24.0618,24.0618,1700.0
2010-09-27 12:10:00,24.3,24.3,24.24,24.25,2400.0,24.0519,24.0519,23.9925,24.0024,2400.0
2010-09-27 12:15:00,24.25,24.26,24.24,24.26,1900.0,24.0024,24.0123,23.9925,24.0123,1900.0
2010-09-27 12:20:00,24.26,24.26,24.2,24.21,3400.0,24.0123,24.0123,23.9529,23.9628,3400.0
2010-09-27 12:25:00,24.21,24.22,24.21,24.22,1100.0,23.9628,23.9727,23.9628,23.9727,1100.0
2010-09-27 12:30:00,24.21,24.22,24.2,24.22,2400.0,23.9628,23.9727,23.9529,23.9727,2400.0
2010-09-27 12:35:00,24.21,24.21,24.19,24.2,2000.0,23.9628,23.9628,23.943,23.9529,2000.0
2010-09-27 12:40:00,24.21,24.28,24.21,24.28,6500.0,23.9628,24.0321,23.9628,24.0321,6500.0
2010-09-27 12:45:00,24.28,24.33,24.27,24.33,1700.0,24.0321,24.0816,24.0222,24.0816,1700.0
2010-09-27 12:50:00,24.33,24.34,24.32,24.34,1000.0,24.0816,24.0915,24.0717,24.0915,1000.0
2010-09-27 12:55:00,24.34,24.36,24.34,24.36,1000.0,24.0915,24.1113,24.0915,24.1113,1000.0
2010-09-27 13:00:00,24.34,24.34,24.29,24.31,1200.0,24.0915,24.0915,24.042,24.0618,1200.0
2010-09-27 13:05:00,24.32,24.35,24.32,24.35,800.0,24.0717,24.1014,24.0717,24.1014,800.0
2010-09-27 13:10:00,24.35,24.36,24.34,24.36,600.0,24.1014,24.1113,24.0915,24.1113,600.0
2010-09-27 13:15:00,24.38,24.39,24.38,24.39,1200.0,24.1311,24.141,24.1311,24.141,1200.0
2010-09-27 13:20:00,24.39,24.45,24.39,24.45,2300.0,24.141,24.2003,24.141,24.2003,2300.0
2010-09-27 13:25:00,24.45,24.49,24.45,24.48,2300.0,24.2003,24.2399,24.2003,24.23,2300.0
2010-09-27 13:30:00,24.49,24.53,24.49,24.52,2300.0,24.2399,24.2795,24.2399,24.2696,2300.0
2010-09-27 13:35:00,24.52,24.53,24.52,24.53,1000.0,24.2696,24.2795,24.2696,24.2795,1000.0
2010-09-27 13:40:00,24.53,24.61,24.53,24.61,3300.0,24.2795,24.3587,24.2795,24.3587,3300.0
2010-09-27 13:45:00,24.62,24.66,24.61,24.61,2600.0,24.3686,24.4082,24.3587,24.3587,2600.0
2010-09-27 13:50:00,24.62,24.66,24.62,24.66,1600.0,24.3686,24.4082,24.3686,24.4082,1600.0
2010-09-27 13:55:00,24.65,24.67,24.65,24.66,1700.0,24.3983,24.4181,24.3983,24.4082,1700.0
2010-09-27 14:00:00,24.65,24.66,24.65,24.66,400.0,24.3983,24.4082,24.3983,24.4082,400.0
2010-09-27 14:05:00,24.66,24.66,24.58,24.58,3700.0,24.4082,24.4082,24.329,24.329,3700.0
2010-09-27 14:10:00,24.57,24.57,24.55,24.56,10500.0,24.3191,24.3191,24.2993,24.3092,10500.0
2010-09-27 14:15:00,24.56,24.61,24.55,24.61,4700.0,24.3092,24.3587,24.2993,24.3587,4700.0
2010-09-27 14:20:00,24.6,24.62,24.59,24.59,2700.0,24.3488,24.3686,24.3389,24.3389,2700.0
2010-09-27 14:25:00,24.6,24.61,24.6,24.61,2100.0,24.3488,24.3587,24.3488,24.3587,2100.0
2010-09-27 14:30:00,24.61,24.65,24.61,24.62,6400.0,24.3587,24.3983,24.3587,24.3686,6400.0
2010-09-27 14:35:00,24.63,24.68,24.63,24.68,4300.0,24.3785,24.428,24.3785,24.428,4300.0
2010-09-27 14:40:00,24.68,24.72,24.66,24.68,8200.0,24.428,24.4676,24.4082,24.428,8200.0
2010-09-27 14:45:00,24.68,24.68,24.66,24.66,1700.0,24.428,24.428,24.4082,24.4082,1700.0
2010-09-27 14:50:00,24.66,24.66,24.66,24.66,400.0,24.4082,24.4082,24.4082,24.4082,400.0
2010-09-27 14:55:00,24.66,24.66,24.61,24.61,2500.0,24.4082,24.4082,24.3587,24.3587,2500.0
2010-09-27 15:00:00,24.6,24.61,24.58,24.6,4100.0,24.3488,24.3587,24.329,24.3488,4100.0
2010-09-27 15:05:00,24.6,24.65,24.6,24.65,2100.0,24.3488,24.3983,24.3488,24.3983,2100.0
2010-09-27 15:10:00,24.66,24.67,24.66,24.66,1900.0,24.4082,24.4181,24.4082,24.4082,1900.0
2010-09-27 15:15:00,24.66,24.67,24.66,24.67,3700.0,24.4082,24.4181,24.4082,24.4181,3700.0
2010-09-27 15:20:00,24.67,24.7,24.66,24.69,3700.0,24.4181,24.4478,24.4082,24.4379,3700.0
2010-09-27 15:25:00,24.69,24.69,24.66,24.66,4700.0,24.4379,24.4379,24.4082,24.4082,4700.0
2010-09-27 15:30:00,24.66,24.66,24.64,24.65,1900.0,24.4082,24.4082,24.3884,24.3983,1900.0
2010-09-27 15:35:00,24.64,24.64,24.59,24.59,4400.0,24.3884,24.3884,24.3389,24.3389,4400.0
2010-09-27 15:40:00,24.59,24.61,24.53,24.56,11200.0,24.3389,24.3587,24.2795,24.3092,11200.0
2010-09-27 15:45:00,24.56,24.56,24.48,24.49,8700.0,24.3092,24.3092,24.23,24.2399,8700.0
2010-09-27 15:50:00,24.47,24.47,24.41,24.44,15700.0,24.2201,24.2201,24.1608,24.1904,15700.0
2010-09-27 15:55:00,24.45,24.52,24.44,24.52,23300.0,24.2003,24.2696,24.1904,24.2696,23300.0
2010-09-28 09:30:00,24.64,24.67,24.55,24.57,2300.0,24.3884,24.4181,24.2993,24.3191,2300.0
2010-09-28 09:35:00,24.57,24.57,24.4,24.4,1300.0,24.3191,24.3191,24.1509,24.1509,1300.0
2010-09-28 09:40:00,24.41,24.42,24.27,24.3,1600.0,24.1608,24.1707,24.0222,24.0519,1600.0
2010-09-28 09:45:00,24.26,24.35,24.22,24.33,4300.0,24.0123,24.1014,23.9727,24.0816,4300.0
2010-09-28 09:50:00,24.35,24.39,24.33,24.33,7100.0,24.1014,24.141,24.0816,24.0816,7100.0
2010-09-28 09:55:00,24.35,24.42,24.3,24.34,7700.0,24.1014,24.1707,24.0519,24.0915,7700.0
2010-09-28 10:00:00,24.31,24.31,24.17,24.29,4900.0,24.0618,24.0618,23.9232,24.042,4900.0
2010-09-28 10:05:00,24.29,24.29,24.2,24.2,1400.0,24.042,24.042,23.9529,23.9529,1400.0
2010-09-28 10:10:00,24.21,24.28,24.21,24.28,3000.0,23.9628,24.0321,23.9628,24.0321,3000.0
2010-09-28 10:15:00,24.26,24.29,24.23,24.27,2900.0,24.0123,24.042,23.9826,24.0222,2900.0
2010-09-28 10:20:00,24.31,24.42,24.3,24.41,4800.0,24.0618,24.1707,24.0519,24.1608,4800.0
2010-09-28 10:25:00,24.44,24.53,24.43,24.47,5200.0,24.1904,24.2795,24.1806,24.2201,5200.0
2010-09-28 10:30:00,24.48,24.6,24.47,24.58,4100.0,24.23,24.3488,24.2201,24.329,4100.0
2010-09-28 10:35:00,24.59,24.59,24.55,24.57,3800.0,24.3389,24.3389,24.2993,24.3191,3800.0
2010-09-28 10:40:00,24.57,24.63,24.56,24.59,4100.0,24.3191,24.3785,24.3092,24.3389,4100.0
2010-09-28 10:45:00,24.6,24.63,24.6,24.62,1300.0,24.3488,24.3785,24.3488,24.3686,1300.0
2010-09-28 10:50:00,24.63,24.63,24.59,24.6,2600.0,24.3785,24.3785,24.3389,24.3488,2600.0
2010-09-28 10:55:00,24.64,24.7,24.64,24.69,2800.0,24.3884,24.4478,24.3884,24.4379,2800.0
2010-09-28 11:00:00,24.72,24.78,24.69,24.69,7400.0,24.4676,24.527,24.4379,24.4379,7400.0
2010-09-28 11:05:00,24.65,24.68,24.62,24.65,1600.0,24.3983,24.428,24.3686,24.3983,1600.0
2010-09-28 11:10:00,24.64,24.68,24.64,24.67,2600.0,24.3884,24.428,24.3884,24.4181,2600.0
2010-09-28 11:15:00,24.67,24.72,24.66,24.72,6400.0,24.4181,24.4676,24.4082,24.4676,6400.0
2010-09-28 11:20:00,24.73,24.76,24.72,24.75,4400.0,24.4775,24.5072,24.4676,24.4973,4400.0
2010-09-28 11:25:00,24.78,24.84,24.72,24.83,6400.0,24.527,24.5864,24.4676,24.5765,6400.0
2010-09-28 11:30:00,24.84,24.89,24.83,24.89,5100.0,24.5864,24.6359,24.5765,24.6359,5100.0
2010-09-28 11:35:00,24.88,24.9,24.88,24.9,1500.0,24.626,24.6458,24.626,24.6458,1500.0
2010-09-28 11:40:00,24.89,24.93,24.8,24.84,2900.0,24.6359,24.6754,24.5468,24.5864,2900.0
2010-09-28 11:45:00,24.84,24.84,24.79,24.8,1300.0,24.5864,24.5864,24.5369,24.5468,1300.0
2010-09-28 11:50:00,24.8,24.8,24.76,24.79,2800.0,24.5468,24.5468,24.5072,24.5369,2800.0
2010-09-28 11:55:00,24.79,24.81,24.79,24.81,500.0,24.5369,24.5567,24.5369,24.5567,500.0
2010-09-28 12:00:00,24.82,24.84,24.79,24.79,1600.0,24.5666,24.5864,24.5369,24.5369,1600.0
2010-09-28 12:05:00,24.76,24.82,24.76,24.81,1700.0,24.5072,24.5666,24.5072,24.5567,1700.0
2010-09-28 12:10:00,24.83,24.85,24.83,24.84,1000.0,24.5765,24.5963,24.5765,24.5864,1000.0
2010-09-28 12:15:00,24.86,24.9,24.86,24.9,2000.0,24.6062,24.6458,24.6062,24.6458,2000.0
2010-09-28 12:20:00,24.91,24.94,24.91,24.93,3900.0,24.6556,24.6853,24.6556,24.6754,3900.0
2010-09-28 12:25:00,24.94,24.96,24.87,24.9,2700.0,24.6853,24.7051,24.6161,24.6458,2700.0
2010-09-28 12:30:00,24.92,24.92,24.89,24.92,700.0,24.6655,24.6655,24.6359,24.6655,700.0
2010-09-28 12:35:00,24.94,24.95,24.94,24.94,500.0,24.6853,24.6952,24.6853,24.6853,500.0
2010-09-28 12:40:00,24.92,24.96,24.92,24.96,1400.0,24.6655,24.7051,24.6655,24.7051,1400.0
2010-09-28 12:45:00,24.97,24.97,24.95,24.95,1600.0,24.715,24.715,24.6952,24.6952,1600.0
2010-09-28 12:50:00,24.98,24.98,24.97,24.97,500.0,24.7249,24.7249,24.715,24.715,500.0
2010-09-28 12:55:00,24.97,24.97,24.92,24.92,4600.0,24.715,24.715,24.6655,24.6655,4600.0
2010-09-28 13:00:00,24.93,24.93,24.88,24.88,1200.0,24.6754,24.6754,24.626,24.626,1200.0
2010-09-28 13:05:00,24.86,24.86,24.79,24.79,5700.0,24.6062,24.6062,24.5369,24.5369,5700.0
2010-09-28 13:10:00,24.8,24.81,24.78,24.81,2200.0,24.5468,24.5567,24.527,24.5567,2200.0
2010-09-28 13:15:00,24.83,24.83,24.78,24.78,1000.0,24.5765,24.5765,24.527,24.527,1000.0
2010-09-28 13:20:00,24.79,24.83,24.78,24.83,1700.0,24.5369,24.5765,24.527,24.5765,1700.0
2010-09-28 13:25:00,24.83,24.83,24.7,24.75,12900.0,24.5765,24.5765,24.4478,24.4973,12900.0
2010-09-28 13:30:00,24.75,24.77,24.72,24.77,6800.0,24.4973,24.5171,24.4676,24.5171,6800.0
2010-09-28 13:35:00,24.77,24.78,24.75,24.75,4100.0,24.5171,24.527,24.4973,24.4973,4100.0
2010-09-28 13:40:00,24.75,24.76,24.72,24.76,1300.0,24.4973,24.5072,24.4676,24.5072,1300.0
2010-09-28 13:45:00,24.75,24.75,24.72,24.73,2100.0,24.4973,24.4973,24.4676,24.4775,2100.0
2010-09-28 13:50:00,24.73,24.81,24.73,24.78,5400.0,24.4775,24.5567,24.4775,24.527,5400.0
2010-09-28 13:55:00,24.8,24.81,24.77,24.8,2400.0,24.5468,24.5567,24.5171,24.5468,2400.0
2010-09-28 14:00:00,24.82,24.82,24.78,24.79,3600.0,24.5666,24.5666,24.527,24.5369,3600.0
2010-09-28 14:05:00,24.82,24.82,24.8,24.8,1700.0,24.5666,24.5666,24.5468,24.5468,1700.0
2010-09-28 14:10:00,24.81,24.87,24.81,24.86,1200.0,24.5567,24.6161,24.5567,24.6062,1200.0
2010-09-28 14:15:00,24.86,24.9,24.79,24.85,5100.0,24.6062,24.6458,24.5369,24.5963,5100.0
2010-09-28 14:20:00,24.89,24.9,24.82,24.82,2400.0,24.6359,24.6458,24.5666,24.5666,2400.0
2010-09-28 14:25:00,24.83,24.85,24.81,24.84,1800.0,24.5765,24.5963,24.5567,24.5864,1800.0
2010-09-28 14:30:00,24.81,24.83,24.78,24.83,1300.0,24.5567,24.5765,24.527,24.5765,1300.0
2010-09-28 14:35:00,24.83,24.84,24.73,24.73,5600.0,24.5765,24.5864,24.4775,24.4775,5600.0
2010-09-28 14:40:00,24.75,24.77,24.7,24.73,6200.0,24.4973,24.5171,24.4478,24.4775,6200.0
2010-09-28 14:45:00,24.73,24.73,24.63,24.67,3200.0,24.4775,24.4775,24.3785,24.4181,3200.0
2010-09-28 14:50:00,24.67,24.69,24.65,24.69,1700.0,24.4181,24.4379,24.3983,24.4379,1700.0
2010-09-28 14:55:00,24.7,24.73,24.65,24.73,3200.0,24.4478,24.4775,24.3983,24.4775,3200.0
2010-09-28 15:00:00,24.73,24.73,24.69,24.7,3700.0,24.4775,24.4775,24.4379,24.4478,3700.0
2010-09-28 15:05:00,24.7,24.78,24.7,24.78,3200.0,24.4478,24.527,24.4478,24.527,3200.0
2010-09-28 15:10:00,24.78,24.78,24.73,24.77,7300.0,24.527,24.527,24.4775,24.5171,7300.0
2010-09-28 15:15:00,24.77,24.82,24.74,24.82,6100.0,24.5171,24.5666,24.4874,24.5666,6100.0
2010-09-28 15:20:00,24.81,24.83,24.81,24.83,3500.0,24.5567,24.5765,24.5567,24.5765,3500.0
2010-09-28 15:25:00,24.83,24.84,24.81,24.81,7300.0,24.5765,24.5864,24.5567,24.5567,7300.0
2010-09-28 15:30:00,24.81,24.84,24.79,24.84,9800.0,24.5567,24.5864,24.5369,24.5864,9800.0
2010-09-28 15:35:00,24.86,24.94,24.83,24.94,6700.0,24.6062,24.6853,24.5765,24.6853,6700.0
2010-09-28 15:40:00,24.94,24.97,24.9,24.9,11900.0,24.6853,24.715,24.6458,24.6458,11900.0
2010-09-28 15:45:00,24.91,24.94,24.9,24.9,5900.0,24.6556,24.6853,24.6458,24.6458,5900.0
2010-09-28 15:50:00,24.9,24.98,24.9,24.94,12300.0,24.6458,24.7249,24.6458,24.6853,12300.0
2010-09-28 15:55:00,24.93,24.94,24.9,24.91,7500.0,24.6754,24.6853,24.6458,24.6556,7500.0
2010-09-29 09:30:00,24.75,24.88,24.69,24.88,2500.0,24.4973,24.626,24.4379,24.626,2500.0
2010-09-29 09:35:00,24.87,24.98,24.87,24.98,1000.0,24.6161,24.7249,24.6161,24.7249,1000.0
2010-09-29 09:40:00,24.98,25.01,24.97,24.99,2700.0,24.7249,24.7546,24.715,24.7348,2700.0
2010-09-29 09:45:00,25.0,25.03,24.89,24.89,4500.0,24.7447,24.7744,24.6359,24.6359,4500.0
2010-09-29 09:50:00,24.86,24.87,24.83,24.84,3100.0,24.6062,24.6161,24.5765,24.5864,3100.0
2010-09-29 09:55:00,24.83,24.83,24.79,24.82,2400.0,24.5765,24.5765,24.5369,24.5666,2400.0
2010-09-29 10:00:00,24.9,24.98,24.87,24.98,2100.0,24.6458,24.7249,24.6161,24.7249,2100.0
2010-09-29 10:05:00,24.96,25.02,24.96,24.97,1600.0,24.7051,24.7645,24.7051,24.715,1600.0
2010-09-29 10:10:00,24.97,25.01,24.97,25.01,1300.0,24.715,24.7546,24.715,24.7546,1300.0
2010-09-29 10:15:00,24.99,25.0,24.89,25.0,14600.0,24.7348,24.7447,24.6359,24.7447,14600.0
2010-09-29 10:20:00,24.98,25.02,24.91,25.01,5000.0,24.7249,24.7645,24.6556,24.7546,5000.0
2010-09-29 10:25:00,24.99,25.02,24.96,25.02,3100.0,24.7348,24.7645,24.7051,24.7645,3100.0
2010-09-29 10:30:00,25.02,25.07,25.02,25.06,2700.0,24.7645,24.814,24.7645,24.8041,2700.0
2010-09-29 10:35:00,25.04,25.04,24.96,24.97,1400.0,24.7843,24.7843,24.7051,24.715,1400.0
2010-09-29 10:40:00,24.97,25.01,24.92,24.98,4800.0,24.715,24.7546,24.6655,24.7249,4800.0
2010-09-29 10:45:00,24.96,25.03,24.92,25.01,4500.0,24.7051,24.7744,24.6655,24.7546,4500.0
2010-09-29 10:50:00,25.0,25.02,24.99,25.01,2400.0,24.7447,24.7645,24.7348,24.7546,2400.0
2010-09-29 10:55:00,24.99,25.0,24.96,25.0,3000.0,24.7348,24.7447,24.7051,24.7447,3000.0
2010-09-29 11:00:00,25.01,25.04,25.0,25.04,4100.0,24.7546,24.7843,24.7447,24.7843,4100.0
2010-09-29 11:05:00,25.05,25.08,25.05,25.07,3500.0,24.7942,24.8239,24.7942,24.814,3500.0
2010-09-29 11:10:00,25.02,25.06,24.99,25.01,3700.0,24.7645,24.8041,24.7348,24.7546,3700.0
2010-09-29 11:15:00,25.0,25.0,24.97,24.98,2100.0,24.7447,24.7447,24.715,24.7249,2100.0
2010-09-29 11:20:00,24.98,25.02,24.98,25.01,1900.0,24.7249,24.7645,24.7249,24.7546,1900.0
2010-09-29 11:25:00,25.02,25.02,24.99,25.01,2300.0,24.7645,24.7645,24.7348,24.7546,2300.0
2010-09-29 11:30:00,25.01,25.02,25.0,25.01,1200.0,24.7546,24.7645,24.7447,24.7546,1200.0
2010-09-29 11:35:00,25.01,25.08,25.01,25.07,5300.0,24.7546,24.8239,24.7546,24.814,5300.0
2010-09-29 11:40:00,25.07,25.08,25.0,25.02,2400.0,24.814,24.8239,24.7447,24.7645,2400.0
2010-09-29 11:45:00,25.01,25.04,24.99,24.99,2200.0,24.7546,24.7843,24.7348,24.7348,2200.0
2010-09-29 11:50:00,24.98,24.98,24.97,24.97,700.0,24.7249,24.7249,24.715,24.715,700.0
2010-09-29 11:55:00,24.97,25.03,24.97,25.03,3100.0,24.715,24.7744,24.715,24.7744,3100.0
2010-09-29 12:00:00,25.01,25.03,24.96,24.98,2200.0,24.7546,24.7744,24.7051,24.7249,2200.0
2010-09-29 12:05:00,24.98,24.98,24.96,24.97,800.0,24.7249,24.7249,24.7051,24.715,800.0
2010-09-29 12:10:00,24.98,25.0,24.98,25.0,1700.0,24.7249,24.7447,24.7249,24.7447,1700.0
2010-09-29 12:15:00,25.0,25.0,24.99,25.0,700.0,24.7447,24.7447,24.7348,24.7447,700.0
2010-09-29 12:20:00,25.0,25.02,25.0,25.02,2200.0,24.7447,24.7645,24.7447,24.7645,2200.0
2010-09-29 12:25:00,25.03,25.03,25.0,25.0,3600.0,24.7744,24.7744,24.7447,24.7447,3600.0
2010-09-29 12:30:00,25.0,25.0,24.9,24.9,1200.0,24.7447,24.7447,24.6458,24.6458,1200.0
2010-09-29 12:35:00,24.9,24.92,24.88,24.92,2000.0,24.6458,24.6655,24.626,24.6655,2000.0
2010-09-29 12:40:00,24.93,24.93,24.9,24.91,2900.0,24.6754,24.6754,24.6458,24.6556,2900.0
2010-09-29 12:45:00,24.92,24.92,24.9,24.9,1100.0,24.6655,24.6655,24.6458,24.6458,1100.0
2010-09-29 12:50:00,24.9,24.97,24.9,24.97,1100.0,24.6458,24.715,24.6458,24.715,1100.0
2010-09-29 12:55:00,24.97,24.98,24.96,24.97,2000.0,24.715,24.7249,24.7051,24.715,2000.0
2010-09-29 13:00:00,24.97,24.99,24.97,24.99,2400.0,24.715,24.7348,24.715,24.7348,2400.0
2010-09-29 13:05:00,25.0,25.0,24.93,24.94,5000.0,24.7447,24.7447,24.6754,24.6853,5000.0
2010-09-29 13:10:00,24.94,24.94,24.94,24.94,400.0,24.6853,24.6853,24.6853,24.6853,400.0
2010-09-29 13:15:00,24.94,24.94,24.94,24.94,400.0,24.6853,24.6853,24.6853,24.6853,400.0
2010-09-29 13:20:00,24.94,24.94,24.94,24.94,400.0,24.6853,24.6853,24.6853,24.6853,400.0
2010-09-29 13:25:00,24.94,24.94,24.94,24.94,1000.0,24.6853,24.6853,24.6853,24.6853,1000.0
2010-09-29 13:30:00,24.94,24.95,24.94,24.95,2700.0,24.6853,24.6952,24.6853,24.6952,2700.0
2010-09-29 13:35:00,24.96,24.96,24.86,24.88,4300.0,24.7051,24.7051,24.6062,24.626,4300.0
2010-09-29 13:40:00,24.88,24.9,24.87,24.9,1000.0,24.626,24.6458,24.6161,24.6458,1000.0
2010-09-29 13:45:00,24.91,24.91,24.9,24.9,2400.0,24.6556,24.6556,24.6458,24.6458,2400.0
2010-09-29 13:50:00,24.92,24.94,24.92,24.93,2300.0,24.6655,24.6853,24.6655,24.6754,2300.0
2010-09-29 13:55:00,24.92,24.98,24.92,24.98,2000.0,24.6655,24.7249,24.6655,24.7249,2000.0
2010-09-29 14:00:00,24.99,25.0,24.98,24.99,1900.0,24.7348,24.7447,24.7249,24.7348,1900.0
2010-09-29 14:05:00,24.98,24.98,24.95,24.95,500.0,24.7249,24.7249,24.6952,24.6952,500.0
2010-09-29 14:10:00,24.95,25.0,24.95,25.0,1600.0,24.6952,24.7447,24.6952,24.7447,1600.0
2010-09-29 14:15:00,24.99,25.0,24.97,24.97,1300.0,24.7348,24.7447,24.715,24.715,1300.0
2010-09-29 14:20:00,24.96,24.97,24.96,24.97,800.0,24.7051,24.715,24.7051,24.715,800.0
2010-09-29 14:25:00,24.97,24.97,24.91,24.91,1200.0,24.715,24.715,24.6556,24.6556,1200.0
2010-09-29 14:30:00,24.91,24.91,24.9,24.9,600.0,24.6556,24.6556,24.6458,24.6458,600.0
2010-09-29 14:35:00,24.9,24.9,24.87,24.87,1000.0,24.6458,24.6458,24.6161,24.6161,1000.0
2010-09-29 14:40:00,24.88,24.96,24.88,24.96,2900.0,24.626,24.7051,24.626,24.7051,2900.0
2010-09-29 14:45:00,24.99,25.0,24.97,24.97,3500.0,24.7348,24.7447,24.715,24.715,3500.0
2010-09-29 14:50:00,24.95,24.95,24.92,24.93,2600.0,24.6952,24.6952,24.6655,24.6754,2600.0
2010-09-29 14:55:00,24.94,24.96,24.94,24.96,1700.0,24.6853,24.7051,24.6853,24.7051,1700.0
2010-09-29 15:00:00,24.97,24.97,24.94,24.95,3100.0,24.715,24.715,24.6853,24.6952,3100.0
2010-09-29 15:05:00,24.95,24.95,24.81,24.85,5300.0,24.6952,24.6952,24.5567,24.5963,5300.0
2010-09-29 15:10:00,24.85,24.85,24.82,24.82,2000.0,24.5963,24.5963,24.5666,24.5666,2000.0
2010-09-29 15:15:00,24.81,24.81,24.76,24.81,5300.0,24.5567,24.5567,24.5072,24.5567,5300.0
2010-09-29 15:20:00,24.82,24.87,24.82,24.87,1800.0,24.5666,24.6161,24.5666,24.6161,1800.0
2010-09-29 15:25:00,24.89,24.89,24.86,24.86,2700.0,24.6359,24.6359,24.6062,24.6062,2700.0
2010-09-29 15:30:00,24.87,24.87,24.77,24.77,4600.0,24.6161,24.6161,24.5171,24.5171,4600.0
2010-09-29 15:35:00,24.77,24.81,24.76,24.8,5900.0,24.5171,24.5567,24.5072,24.5468,5900.0
2010-09-29 15:40:00,24.79,24.79,24.72,24.72,7300.0,24.5369,24.5369,24.4676,24.4676,7300.0
2010-09-29 15:45:00,24.71,24.77,24.71,24.77,7700.0,24.4577,24.5171,24.4577,24.5171,7700.0
2010-09-29 15:50:00,24.78,24.8,24.77,24.77,8000.0,24.527,24.5468,24.5171,24.5171,8000.0
2010-09-29 15:55:00,24.77,24.77,24.71,24.73,44300.0,24.5171,24.5171,24.4577,24.4775,44300.0
2010-09-30 09:30:00,24.86,25.01,24.83,24.99,14600.0,24.6062,24.7546,24.5765,24.7348,14600.0
2010-09-30 09:35:00,24.99,25.0,24.85,24.88,8900.0,24.7348,24.7447,24.5963,24.626,8900.0
2010-09-30 09:40:00,24.88,25.0,24.86,24.98,5800.0,24.626,24.7447,24.6062,24.7249,5800.0
2010-09-30 09:45:00,25.0,25.07,24.99,25.0,16900.0,24.7447,24.814,24.7348,24.7447,16900.0
2010-09-30 09:50:00,24.94,25.05,24.92,25.05,8200.0,24.6853,24.7942,24.6655,24.7942,8200.0
2010-09-30 09:55:00,25.03,25.04,24.99,25.0,7900.0,24.7744,24.7843,24.7348,24.7447,7900.0
2010-09-30 10:00:00,24.96,24.96,24.86,24.93,2500.0,24.7051,24.7051,24.6062,24.6754,2500.0
2010-09-30 10:05:00,24.94,25.0,24.94,24.97,2300.0,24.6853,24.7447,24.6853,24.715,2300.0
2010-09-30 10:10:00,24.98,24.98,24.79,24.84,6400.0,24.7249,24.7249,24.5369,24.5864,6400.0
2010-09-30 10:15:00,24.84,24.92,24.82,24.85,5300.0,24.5864,24.6655,24.5666,24.5963,5300.0
2010-09-30 10:20:00,24.81,24.84,24.75,24.76,3200.0,24.5567,24.5864,24.4973,24.5072,3200.0
2010-09-30 10:25:00,24.77,24.82,24.76,24.77,3800.0,24.5171,24.5666,24.5072,24.5171,3800.0
2010-09-30 10:30:00,24.76,24.84,24.76,24.84,6100.0,24.5072,24.5864,24.5072,24.5864,6100.0
2010-09-30 10:35:00,24.84,24.85,24.74,24.74,12200.0,24.5864,24.5963,24.4874,24.4874,12200.0
2010-09-30 10:40:00,24.74,24.76,24.74,24.76,1700.0,24.4874,24.5072,24.4874,24.5072,1700.0
2010-09-30 10:45:00,24.75,24.75,24.62,24.63,8000.0,24.4973,24.4973,24.3686,24.3785,8000.0
2010-09-30 10:50:00,24.64,24.72,24.64,24.64,6200.0,24.3884,24.4676,24.3884,24.3884,6200.0
2010-09-30 10:55:00,24.62,24.64,24.55,24.55,2900.0,24.3686,24.3884,24.2993,24.2993,2900.0
2010-09-30 11:00:00,24.55,24.56,24.52,24.54,9400.0,24.2993,24.3092,24.2696,24.2894,9400.0
2010-09-30 11:05:00,24.55,24.58,24.51,24.51,5100.0,24.2993,24.329,24.2597,24.2597,5100.0
2010-09-30 11:10:00,24.53,24.57,24.53,24.56,2900.0,24.2795,24.3191,24.2795,24.3092,2900.0
2010-09-30 11:15:00,24.53,24.56,24.5,24.53,4200.0,24.2795,24.3092,24.2498,24.2795,4200.0
2010-09-30 11:20:00,24.52,24.52,24.45,24.45,2500.0,24.2696,24.2696,24.2003,24.2003,2500.0
2010-09-30 11:25:00,24.4,24.44,24.37,24.43,4600.0,24.1509,24.1904,24.1212,24.1806,4600.0
2010-09-30 11:30:00,24.42,24.45,24.42,24.42,2600.0,24.1707,24.2003,24.1707,24.1707,2600.0
2010-09-30 11:35:00,24.36,24.43,24.32,24.42,10200.0,24.1113,24.1806,24.0717,24.1707,10200.0
2010-09-30 11:40:00,24.42,24.48,24.42,24.48,2900.0,24.1707,24.23,24.1707,24.23,2900.0
2010-09-30 11:45:00,24.5,24.66,24.5,24.66,17900.0,24.2498,24.4082,24.2498,24.4082,17900.0
2010-09-30 11:50:00,24.64,24.73,24.64,24.71,15500.0,24.3884,24.4775,24.3884,24.4577,15500.0
2010-09-30 11:55:00,24.71,24.77,24.71,24.76,6000.0,24.4577,24.5171,24.4577,24.5072,6000.0
2010-09-30 12:00:00,24.78,24.79,24.71,24.71,6400.0,24.527,24.5369,24.4577,24.4577,6400.0
2010-09-30 12:05:00,24.71,24.73,24.69,24.69,2000.0,24.4577,24.4775,24.4379,24.4379,2000.0
2010-09-30 12:10:00,24.64,24.64,24.62,24.63,1600.0,24.3884,24.3884,24.3686,24.3785,1600.0
2010-09-30 12:15:00,24.64,24.67,24.63,24.63,2800.0,24.3884,24.4181,24.3785,24.3785,2800.0
2010-09-30 12:20:00,24.63,24.68,24.63,24.66,1900.0,24.3785,24.428,24.3785,24.4082,1900.0
2010-09-30 12:25:00,24.66,24.69,24.61,24.63,2700.0,24.4082,24.4379,24.3587,24.3785,2700.0
2010-09-30 12:30:00,24.61,24.72,24.61,24.72,2100.0,24.3587,24.4676,24.3587,24.4676,2100.0
2010-09-30 12:35:00,24.73,24.83,24.73,24.83,3800.0,24.4775,24.5765,24.4775,24.5765,3800.0
2010-09-30 12:40:00,24.79,24.82,24.79,24.81,2500.0,24.5369,24.5666,24.5369,24.5567,2500.0
2010-09-30 12:45:00,24.81,24.83,24.8,24.8,3300.0,24.5567,24.5765,24.5468,24.5468,3300.0
2010-09-30 12:50:00,24.8,24.91,24.8,24.86,3300.0,24.5468,24.6556,24.5468,24.6062,3300.0
2010-09-30 12:55:00,24.87,24.87,24.85,24.87,1100.0,24.6161,24.6161,24.5963,24.6161,1100.0
2010-09-30 13:00:00,24.86,24.87,24.84,24.84,1300.0,24.6062,24.6161,24.5864,24.5864,1300.0
2010-09-30 13:05:00,24.83,24.87,24.83,24.87,1200.0,24.5765,24.6161,24.5765,24.6161,1200.0
2010-09-30 13:10:00,24.87,24.89,24.87,24.89,1200.0,24.6161,24.6359,24.6161,24.6359,1200.0
2010-09-30 13:15:00,24.89,24.96,24.89,24.93,5600.0,24.6359,24.7051,24.6359,24.6754,5600.0
2010-09-30 13:20:00,24.9,24.9,24.85,24.88,1200.0,24.6458,24.6458,24.5963,24.626,1200.0
2010-09-30 13:25:00,24.89,24.92,24.89,24.91,2200.0,24.6359,24.6655,24.6359,24.6556,2200.0
2010-09-30 13:30:00,24.92,24.92,24.9,24.91,1100.0,24.6655,24.6655,24.6458,24.6556,1100.0
2010-09-30 13:35:00,24.93,24.95,24.93,24.93,2000.0,24.6754,24.6952,24.6754,24.6754,2000.0
2010-09-30 13:40:00,24.92,24.92,24.89,24.89,600.0,24.6655,24.6655,24.6359,24.6359,600.0
2010-09-30 13:45:00,24.9,24.9,24.86,24.86,4100.0,24.6458,24.6458,24.6062,24.6062,4100.0
2010-09-30 13:50:00,24.85,24.86,24.85,24.85,400.0,24.5963,24.6062,24.5963,24.5963,400.0
2010-09-30 13:55:00,24.85,24.88,24.84,24.88,2500.0,24.5963,24.626,24.5864,24.626,2500.0
2010-09-30 14:00:00,24.87,24.91,24.87,24.89,1600.0,24.6161,24.6556,24.6161,24.6359,1600.0
2010-09-30 14:05:00,24.9,24.92,24.9,24.91,2700.0,24.6458,24.6655,24.6458,24.6556,2700.0
2010-09-30 14:10:00,24.9,24.9,24.81,24.84,3000.0,24.6458,24.6458,24.5567,24.5864,3000.0
2010-09-30 14:15:00,24.84,24.84,24.8,24.8,1700.0,24.5864,24.5864,24.5468,24.5468,1700.0
2010-09-30 14:20:00,24.8,24.89,24.8,24.87,5000.0,24.5468,24.6359,24.5468,24.6161,5000.0
2010-09-30 14:25:00,24.86,24.92,24.86,24.92,2900.0,24.6062,24.6655,24.6062,24.6655,2900.0
2010-09-30 14:30:00,24.92,24.97,24.92,24.97,3000.0,24.6655,24.715,24.6655,24.715,3000.0
2010-09-30 14:35:00,24.98,25.0,24.98,24.98,5100.0,24.7249,24.7447,24.7249,24.7249,5100.0
2010-09-30 14:40:00,24.98,25.0,24.98,25.0,4000.0,24.7249,24.7447,24.7249,24.7447,4000.0
2010-09-30 14:45:00,25.0,25.01,24.99,25.0,7400.0,24.7447,24.7546,24.7348,24.7447,7400.0
2010-09-30 14:50:00,25.0,25.01,24.98,24.99,5500.0,24.7447,24.7546,24.7249,24.7348,5500.0
2010-09-30 14:55:00,24.99,24.99,24.92,24.92,5100.0,24.7348,24.7348,24.6655,24.6655,5100.0
2010-09-30 15:00:00,24.92,24.92,24.84,24.84,3100.0,24.6655,24.6655,24.5864,24.5864,3100.0
2010-09-30 15:05:00,24.84,24.88,24.84,24.87,7000.0,24.5864,24.626,24.5864,24.6161,7000.0
2010-09-30 15:10:00,24.87,24.87,24.81,24.81,4800.0,24.6161,24.6161,24.5567,24.5567,4800.0
2010-09-30 15:15:00,24.75,24.79,24.73,24.79,6900.0,24.4973,24.5369,24.4775,24.5369,6900.0
2010-09-30 15:20:00,24.78,24.79,24.76,24.78,4400.0,24.527,24.5369,24.5072,24.527,4400.0
2010-09-30 15:25:00,24.78,24.79,24.78,24.79,3900.0,24.527,24.5369,24.527,24.5369,3900.0
2010-09-30 15:30:00,24.79,24.79,24.7,24.7,10300.0,24.5369,24.5369,24.4478,24.4478,10300.0
2010-09-30 15:35:00,24.7,24.74,24.69,24.71,10500.0,24.4478,24.4874,24.4379,24.4577,10500.0
2010-09-30 15:40:00,24.7,24.79,24.7,24.75,8000.0,24.4478,24.5369,24.4478,24.4973,8000.0
2010-09-30 15:45:00,24.73,24.76,24.63,24.74,18000.0,24.4775,24.5072,24.3785,24.4874,18000.0
2010-09-30 15:50:00,24.75,24.77,24.74,24.77,15400.0,24.4973,24.5171,24.4874,24.5171,15400.0
2010-09-30 15:55:00,24.77,24.79,24.68,24.69,39000.0,24.5171,24.5369,24.428,24.4379,39000.0
2010-10-01 09:30:00,24.95,24.99,24.92,24.93,2900.0,24.6952,24.7348,24.6655,24.6754,2900.0
2010-10-01 09:35:00,24.96,24.96,24.88,24.9,1000.0,24.7051,24.7051,24.626,24.6458,1000.0
2010-10-01 09:40:00,24.89,24.92,24.81,24.92,1500.0,24.6359,24.6655,24.5567,24.6655,1500.0
2010-10-01 09:45:00,24.88,24.95,24.88,24.9,2500.0,24.626,24.6952,24.626,24.6458,2500.0
2010-10-01 09:50:00,24.9,24.97,24.9,24.95,2300.0,24.6458,24.715,24.6458,24.6952,2300.0
2010-10-01 09:55:00,24.95,24.98,24.94,24.96,900.0,24.6952,24.7249,24.6853,24.7051,900.0
2010-10-01 10:00:00,24.94,24.98,24.55,24.74,28700.0,24.6853,24.7249,24.2993,24.4874,28700.0
2010-10-01 10:05:00,24.79,24.91,24.77,24.88,7600.0,24.5369,24.6556,24.5171,24.626,7600.0
2010-10-01 10:10:00,24.87,24.94,24.84,24.94,2600.0,24.6161,24.6853,24.5864,24.6853,2600.0
2010-10-01 10:15:00,24.93,24.97,24.85,24.85,3000.0,24.6754,24.715,24.5963,24.5963,3000.0
2010-10-01 10:20:00,24.81,24.81,24.73,24.73,3000.0,24.5567,24.5567,24.4775,24.4775,3000.0
2010-10-01 10:25:00,24.73,24.76,24.68,24.76,1700.0,24.4775,24.5072,24.428,24.5072,1700.0
2010-10-01 10:30:00,24.75,24.75,24.65,24.66,3300.0,24.4973,24.4973,24.3983,24.4082,3300.0
2010-10-01 10:35:00,24.66,24.7,24.62,24.65,3000.0,24.4082,24.4478,24.3686,24.3983,3000.0
2010-10-01 10:40:00,24.69,24.9,24.55,24.9,113600.0,24.4379,24.6458,24.2993,24.6458,113600.0
2010-10-01 10:45:00,24.89,24.9,24.81,24.87,508100.0,24.6359,24.6458,24.5567,24.6161,508100.0
2010-10-01 10:50:00,24.89,24.89,24.87,24.87,4100.0,24.6359,24.6359,24.6161,24.6161,4100.0
2010-10-01 10:55:00,24.87,24.88,24.82,24.82,56000.0,24.6161,24.626,24.5666,24.5666,56000.0
2010-10-01 11:00:00,24.83,24.87,24.82,24.83,2800.0,24.5765,24.6161,24.5666,24.5765,2800.0
2010-10-01 11:05:00,24.83,24.88,24.78,24.87,78200.0,24.5765,24.626,24.527,24.6161,78200.0
2010-10-01 11:10:00,24.87,24.87,24.77,24.77,2700.0,24.6161,24.6161,24.5171,24.5171,2700.0
2010-10-01 11:15:00,24.72,24.81,24.72,24.79,5200.0,24.4676,24.5567,24.4676,24.5369,5200.0
2010-10-01 11:20:00,24.82,24.82,24.76,24.76,2300.0,24.5666,24.5666,24.5072,24.5072,2300.0
2010-10-01 11:25:00,24.77,24.77,24.7,24.75,2500.0,24.5171,24.5171,24.4478,24.4973,2500.0
2010-10-01 11:30:00,24.75,24.8,24.72,24.79,2700.0,24.4973,24.5468,24.4676,24.5369,2700.0
2010-10-01 11:35:00,24.81,24.86,24.8,24.84,4400.0,24.5567,24.6062,24.5468,24.5864,4400.0
2010-10-01 11:40:00,24.85,24.88,24.84,24.88,5700.0,24.5963,24.626,24.5864,24.626,5700.0
2010-10-01 11:45:00,24.88,24.9,24.87,24.87,9300.0,24.626,24.6458,24.6161,24.6161,9300.0
2010-10-01 11:50:00,24.88,24.89,24.86,24.86,5700.0,24.626,24.6359,24.6062,24.6062,5700.0
2010-10-01 11:55:00,24.85,24.85,24.79,24.79,5300.0,24.5963,24.5963,24.5369,24.5369,5300.0
2010-10-01 12:00:00,24.79,24.79,24.76,24.77,1100.0,24.5369,24.5369,24.5072,24.5171,1100.0
2010-10-01 12:05:00,24.74,24.81,24.73,24.77,2900.0,24.4874,24.5567,24.4775,24.5171,2900.0
2010-10-01 12:10:00,24.76,24.78,24.74,24.74,800.0,24.5072,24.527,24.4874,24.4874,800.0
2010-10-01 12:15:00,24.74,24.74,24.69,24.72,800.0,24.4874,24.4874,24.4379,24.4676,800.0
2010-10-01 12:20:00,24.71,24.75,24.71,24.75,400.0,24.4577,24.4973,24.4577,24.4973,400.0
2010-10-01 12:25:00,24.77,24.77,24.74,24.74,1500.0,24.5171,24.5171,24.4874,24.4874,1500.0
2010-10-01 12:30:00,24.74,24.75,24.71,24.71,600.0,24.4874,24.4973,24.4577,24.4577,600.0
2010-10-01 12:35:00,24.71,24.72,24.7,24.7,1000.0,24.4577,24.4676,24.4478,24.4478,1000.0
2010-10-01 12:40:00,24.69,24.79,24.69,24.79,1600.0,24.4379,24.5369,24.4379,24.5369,1600.0
2010-10-01 12:45:00,24.79,24.8,24.75,24.75,1100.0,24.5369,24.5468,24.4973,24.4973,1100.0
2010-10-01 12:50:00,24.74,24.77,24.74,24.75,2600.0,24.4874,24.5171,24.4874,24.4973,2600.0
2010-10-01 12:55:00,24.76,24.78,24.75,24.78,3500.0,24.5072,24.527,24.4973,24.527,3500.0
2010-10-01 13:00:00,24.77,24.81,24.76,24.76,2900.0,24.5171,24.5567,24.5072,24.5072,2900.0
2010-10-01 13:05:00,24.76,24.82,24.75,24.81,2400.0,24.5072,24.5666,24.4973,24.5567,2400.0
2010-10-01 13:10:00,24.82,24.83,24.82,24.83,2100.0,24.5666,24.5765,24.5666,24.5765,2100.0
2010-10-01 13:15:00,24.82,24.83,24.78,24.78,2900.0,24.5666,24.5765,24.527,24.527,2900.0
2010-10-01 13:20:00,24.78,24.78,24.75,24.75,4600.0,24.527,24.527,24.4973,24.4973,4600.0
2010-10-01 13:25:00,24.75,24.83,24.75,24.78,4800.0,24.4973,24.5765,24.4973,24.527,4800.0
2010-10-01 13:30:00,24.78,24.78,24.75,24.75,400.0,24.527,24.527,24.4973,24.4973,400.0
2010-10-01 13:35:00,24.74,24.74,24.69,24.69,2500.0,24.4874,24.4874,24.4379,24.4379,2500.0
2010-10-01 13:40:00,24.67,24.7,24.67,24.69,2500.0,24.4181,24.4478,24.4181,24.4379,2500.0
2010-10-01 13:45:00,24.66,24.67,24.65,24.67,1500.0,24.4082,24.4181,24.3983,24.4181,1500.0
2010-10-01 13:50:00,24.7,24.7,24.67,24.7,600.0,24.4478,24.4478,24.4181,24.4478,600.0
2010-10-01 13:55:00,24.7,24.7,24.69,24.69,1400.0,24.4478,24.4478,24.4379,24.4379,1400.0
2010-10-01 14:00:00,24.7,24.73,24.69,24.73,4500.0,24.4478,24.4775,24.4379,24.4775,4500.0
2010-10-01 14:05:00,24.72,24.73,24.7,24.7,2700.0,24.4676,24.4775,24.4478,24.4478,2700.0
2010-10-01 14:10:00,24.7,24.71,24.69,24.71,4000.0,24.4478,24.4577,24.4379,24.4577,4000.0
2010-10-01 14:15:00,24.71,24.71,24.7,24.71,1400.0,24.4577,24.4577,24.4478,24.4577,1400.0
2010-10-01 14:20:00,24.71,24.73,24.7,24.7,4400.0,24.4577,24.4775,24.4478,24.4478,4400.0
2010-10-01 14:25:00,24.69,24.69,24.65,24.69,1800.0,24.4379,24.4379,24.3983,24.4379,1800.0
2010-10-01 14:30:00,24.7,24.73,24.69,24.71,2800.0,24.4478,24.4775,24.4379,24.4577,2800.0
2010-10-01 14:35:00,24.71,24.78,24.7,24.74,7000.0,24.4577,24.527,24.4478,24.4874,7000.0
2010-10-01 14:40:00,24.72,24.77,24.72,24.76,2200.0,24.4676,24.5171,24.4676,24.5072,2200.0
2010-10-01 14:45:00,24.77,24.8,24.76,24.8,3400.0,24.5171,24.5468,24.5072,24.5468,3400.0
2010-10-01 14:50:00,24.8,24.82,24.79,24.79,4600.0,24.5468,24.5666,24.5369,24.5369,4600.0
2010-10-01 14:55:00,24.8,24.81,24.8,24.8,4700.0,24.5468,24.5567,24.5468,24.5468,4700.0
2010-10-01 15:00:00,24.81,24.81,24.79,24.81,5300.0,24.5567,24.5567,24.5369,24.5567,5300.0
2010-10-01 15:05:00,24.8,24.82,24.8,24.82,8300.0,24.5468,24.5666,24.5468,24.5666,8300.0
2010-10-01 15:10:00,24.83,24.83,24.76,24.79,12000.0,24.5765,24.5765,24.5072,24.5369,12000.0
2010-10-01 15:15:00,24.79,24.82,24.78,24.82,5600.0,24.5369,24.5666,24.527,24.5666,5600.0
2010-10-01 15:20:00,24.8,24.82,24.79,24.81,8000.0,24.5468,24.5666,24.5369,24.5567,8000.0
2010-10-01 15:25:00,24.81,24.82,24.75,24.75,4600.0,24.5567,24.5666,24.4973,24.4973,4600.0
2010-10-01 15:30:00,24.76,24.76,24.75,24.75,5900.0,24.5072,24.5072,24.4973,24.4973,5900.0
2010-10-01 15:35:00,24.76,24.78,24.76,24.78,2000.0,24.5072,24.527,24.5072,24.527,2000.0
2010-10-01 15:40:00,24.78,24.78,24.75,24.75,8500.0,24.527,24.527,24.4973,24.4973,8500.0
2010-10-01 15:45:00,24.75,24.78,24.75,24.76,7400.0,24.4973,24.527,24.4973,24.5072,7400.0
2010-10-01 15:50:00,24.76,24.77,24.7,24.74,13900.0,24.5072,24.5171,24.4478,24.4874,13900.0
2010-10-01 15:55:00,24.74,24.78,24.73,24.77,13900.0,24.4874,24.527,24.4775,24.5171,13900.0
2010-10-04 09:30:00,24.66,24.66,24.61,24.64,1000.0,24.4082,24.4082,24.3587,24.3884,1000.0
2010-10-04 09:35:00,24.72,24.8,24.68,24.8,800.0,24.4676,24.5468,24.428,24.5468,800.0
2010-10-04 09:40:00,24.8,24.81,24.7,24.81,2200.0,24.5468,24.5567,24.4478,24.5567,2200.0
2010-10-04 09:45:00,24.78,24.8,24.74,24.8,1600.0,24.527,24.5468,24.4874,24.5468,1600.0
2010-10-04 09:50:00,24.8,24.8,24.67,24.68,1300.0,24.5468,24.5468,24.4181,24.428,1300.0
2010-10-04 09:55:00,24.65,24.69,24.64,24.68,2200.0,24.3983,24.4379,24.3884,24.428,2200.0
2010-10-04 10:00:00,24.69,24.73,24.58,24.68,4800.0,24.4379,24.4775,24.329,24.428,4800.0
2010-10-04 10:05:00,24.68,24.78,24.68,24.74,1400.0,24.428,24.527,24.428,24.4874,1400.0
2010-10-04 10:10:00,24.71,24.77,24.69,24.73,3000.0,24.4577,24.5171,24.4379,24.4775,3000.0
2010-10-04 10:15:00,24.73,24.79,24.73,24.78,1700.0,24.4775,24.5369,24.4775,24.527,1700.0
2010-10-04 10:20:00,24.72,24.83,24.72,24.83,1500.0,24.4676,24.5765,24.4676,24.5765,1500.0
2010-10-04 10:25:00,24.73,24.73,24.72,24.73,1100.0,24.4775,24.4775,24.4676,24.4775,1100.0
2010-10-04 10:30:00,24.73,24.73,24.7,24.7,500.0,24.4775,24.4775,24.4478,24.4478,500.0
2010-10-04 10:35:00,24.68,24.68,24.6,24.63,3600.0,24.428,24.428,24.3488,24.3785,3600.0
2010-10-04 10:40:00,24.59,24.59,24.54,24.54,1100.0,24.3389,24.3389,24.2894,24.2894,1100.0
2010-10-04 10:45:00,24.53,24.55,24.48,24.49,4700.0,24.2795,24.2993,24.23,24.2399,4700.0
2010-10-04 10:50:00,24.5,24.52,24.49,24.5,2100.0,24.2498,24.2696,24.2399,24.2498,2100.0
2010-10-04 10:55:00,24.49,24.49,24.47,24.49,900.0,24.2399,24.2399,24.2201,24.2399,900.0
2010-10-04 11:00:00,24.48,24.48,24.42,24.42,1000.0,24.23,24.23,24.1707,24.1707,1000.0
2010-10-04 11:05:00,24.38,24.38,24.33,24.33,1800.0,24.1311,24.1311,24.0816,24.0816,1800.0
2010-10-04 11:10:00,24.34,24.35,24.32,24.34,2700.0,24.0915,24.1014,24.0717,24.0915,2700.0
2010-10-04 11:15:00,24.33,24.34,24.23,24.28,2600.0,24.0816,24.0915,23.9826,24.0321,2600.0
2010-10-04 11:20:00,24.26,24.26,24.14,24.14,3500.0,24.0123,24.0123,23.8935,23.8935,3500.0
2010-10-04 11:25:00,24.15,24.15,24.09,24.12,5000.0,23.9034,23.9034,23.844,23.8737,5000.0
2010-10-04 11:30:00,24.11,24.12,24.09,24.11,1600.0,23.8638,23.8737,23.844,23.8638,1600.0
2010-10-04 11:35:00,24.13,24.15,24.13,24.14,1400.0,23.8836,23.9034,23.8836,23.8935,1400.0
2010-10-04 11:40:00,24.13,24.18,24.13,24.16,2500.0,23.8836,23.9331,23.8836,23.9133,2500.0
2010-10-04 11:45:00,24.16,24.2,24.15,24.18,1600.0,23.9133,23.9529,23.9034,23.9331,1600.0
2010-10-04 11:50:00,24.18,24.18,24.14,24.17,2300.0,23.9331,23.9331,23.8935,23.9232,2300.0
2010-10-04 11:55:00,24.17,24.18,24.02,24.03,5200.0,23.9232,23.9331,23.7747,23.7846,5200.0
2010-10-04 12:00:00,24.03,24.08,23.95,24.02,3500.0,23.7846,23.8341,23.7055,23.7747,3500.0
2010-10-04 12:05:00,24.02,24.03,23.98,24.03,3200.0,23.7747,23.7846,23.7351,23.7846,3200.0
2010-10-04 12:10:00,24.02,24.05,24.0,24.04,2000.0,23.7747,23.8044,23.7549,23.7945,2000.0
2010-10-04 12:15:00,24.04,24.12,24.03,24.12,1300.0,23.7945,23.8737,23.7846,23.8737,1300.0
2010-10-04 12:20:00,24.09,24.09,24.08,24.08,800.0,23.844,23.844,23.8341,23.8341,800.0
2010-10-04 12:25:00,24.08,24.08,24.05,24.05,1300.0,23.8341,23.8341,23.8044,23.8044,1300.0
2010-10-04 12:30:00,24.06,24.06,24.01,24.03,600.0,23.8143,23.8143,23.7648,23.7846,600.0
2010-10-04 12:35:00,24.04,24.05,24.0,24.01,2300.0,23.7945,23.8044,23.7549,23.7648,2300.0
2010-10-04 12:40:00,24.01,24.03,23.98,23.99,3800.0,23.7648,23.7846,23.7351,23.745,3800.0
2010-10-04 12:45:00,24.01,24.03,23.98,24.03,800.0,23.7648,23.7846,23.7351,23.7846,800.0
2010-10-04 12:50:00,24.07,24.07,24.06,24.06,200.0,23.8242,23.8242,23.8143,23.8143,200.0
2010-10-04 12:55:00,24.06,24.06,24.06,24.06,100.0,23.8143,23.8143,23.8143,23.8143,100.0
2010-10-04 13:00:00,24.06,24.12,24.06,24.12,1900.0,23.8143,23.8737,23.8143,23.8737,1900.0
2010-10-04 13:05:00,24.13,24.13,24.1,24.12,1600.0,23.8836,23.8836,23.8539,23.8737,1600.0
2010-10-04 13:10:00,24.13,24.15,24.09,24.1,2900.0,23.8836,23.9034,23.844,23.8539,2900.0
2010-10-04 13:15:00,24.1,24.13,24.1,24.13,900.0,23.8539,23.8836,23.8539,23.8836,900.0
2010-10-04 13:20:00,24.13,24.13,24.12,24.13,400.0,23.8836,23.8836,23.8737,23.8836,400.0
2010-10-04 13:25:00,24.15,24.15,24.1,24.1,1700.0,23.9034,23.9034,23.8539,23.8539,1700.0
2010-10-04 13:30:00,24.11,24.11,24.04,24.04,1200.0,23.8638,23.8638,23.7945,23.7945,1200.0
2010-10-04 13:35:00,24.05,24.07,24.05,24.07,1000.0,23.8044,23.8242,23.8044,23.8242,1000.0
2010-10-04 13:40:00,24.07,24.07,24.03,24.06,2000.0,23.8242,23.8242,23.7846,23.8143,2000.0
2010-10-04 13:45:00,24.05,24.06,24.02,24.05,2100.0,23.8044,23.8143,23.7747,23.8044,2100.0
2010-10-04 13:50:00,24.05,24.07,24.01,24.02,2200.0,23.8044,23.8242,23.7648,23.7747,2200.0
2010-10-04 13:55:00,24.04,24.06,24.01,24.06,1800.0,23.7945,23.8143,23.7648,23.8143,1800.0
2010-10-04 14:00:00,24.06,24.06,24.02,24.02,1900.0,23.8143,23.8143,23.7747,23.7747,1900.0
2010-10-04 14:05:00,24.02,24.04,24.0,24.03,3000.0,23.7747,23.7945,23.7549,23.7846,3000.0
2010-10-04 14:10:00,24.04,24.04,23.99,24.03,2200.0,23.7945,23.7945,23.745,23.7846,2200.0
2010-10-04 14:15:00,24.01,24.01,23.96,23.98,4200.0,23.7648,23.7648,23.7153,23.7351,4200.0
2010-10-04 14:20:00,23.96,24.01,23.94,23.97,3800.0,23.7153,23.7648,23.6956,23.7252,3800.0
2010-10-04 14:25:00,23.98,24.03,23.96,24.03,3100.0,23.7351,23.7846,23.7153,23.7846,3100.0
2010-10-04 14:30:00,24.01,24.01,23.98,24.01,2100.0,23.7648,23.7648,23.7351,23.7648,2100.0
2010-10-04 14:35:00,24.01,24.07,24.01,24.05,1700.0,23.7648,23.8242,23.7648,23.8044,1700.0
2010-10-04 14:40:00,24.05,24.05,24.03,24.03,2300.0,23.8044,23.8044,23.7846,23.7846,2300.0
2010-10-04 14:45:00,24.03,24.04,24.03,24.03,1700.0,23.7846,23.7945,23.7846,23.7846,1700.0
2010-10-04 14:50:00,24.04,24.07,24.03,24.07,2200.0,23.7945,23.8242,23.7846,23.8242,2200.0
2010-10-04 14:55:00,24.06,24.06,24.02,24.02,3000.0,23.8143,23.8143,23.7747,23.7747,3000.0
2010-10-04 15:00:00,24.02,24.12,24.01,24.11,4700.0,23.7747,23.8737,23.7648,23.8638,4700.0
2010-10-04 15:05:00,24.11,24.12,24.09,24.1,1600.0,23.8638,23.8737,23.844,23.8539,1600.0
2010-10-04 15:10:00,24.1,24.12,24.1,24.1,4200.0,23.8539,23.8737,23.8539,23.8539,4200.0
2010-10-04 15:15:00,24.09,24.09,24.07,24.08,3900.0,23.844,23.844,23.8242,23.8341,3900.0
2010-10-04 15:20:00,24.08,24.13,24.08,24.13,3400.0,23.8341,23.8836,23.8341,23.8836,3400.0
2010-10-04 15:25:00,24.14,24.14,24.11,24.13,5700.0,23.8935,23.8935,23.8638,23.8836,5700.0
2010-10-04 15:30:00,24.12,24.14,24.1,24.1,7500.0,23.8737,23.8935,23.8539,23.8539,7500.0
2010-10-04 15:35:00,24.11,24.13,24.1,24.12,7800.0,23.8638,23.8836,23.8539,23.8737,7800.0
2010-10-04 15:40:00,24.14,24.16,24.13,24.15,4100.0,23.8935,23.9133,23.8836,23.9034,4100.0
2010-10-04 15:45:00,24.14,24.17,24.11,24.13,8500.0,23.8935,23.9232,23.8638,23.8836,8500.0
2010-10-04 15:50:00,24.12,24.15,24.12,24.14,5400.0,23.8737,23.9034,23.8737,23.8935,5400.0
2010-10-04 15:55:00,24.14,24.15,24.1,24.11,17800.0,23.8935,23.9034,23.8539,23.8638,17800.0
2010-10-05 09:30:00,24.42,24.49,24.39,24.45,2900.0,24.1707,24.2399,24.141,24.2003,2900.0
2010-10-05 09:35:00,24.42,24.42,24.36,24.36,300.0,24.1707,24.1707,24.1113,24.1113,300.0
2010-10-05 09:40:00,24.29,24.3,24.25,24.28,1300.0,24.042,24.0519,24.0024,24.0321,1300.0
2010-10-05 09:45:00,24.32,24.41,24.32,24.34,1400.0,24.0717,24.1608,24.0717,24.0915,1400.0
2010-10-05 09:50:00,24.34,24.41,24.34,24.4,1600.0,24.0915,24.1608,24.0915,24.1509,1600.0
2010-10-05 09:55:00,24.35,24.41,24.31,24.38,3300.0,24.1014,24.1608,24.0618,24.1311,3300.0
2010-10-05 10:00:00,24.38,24.44,24.27,24.38,2100.0,24.1311,24.1904,24.0222,24.1311,2100.0
2010-10-05 10:05:00,24.37,24.41,24.32,24.41,1600.0,24.1212,24.1608,24.0717,24.1608,1600.0
2010-10-05 10:10:00,24.39,24.43,24.37,24.42,1300.0,24.141,24.1806,24.1212,24.1707,1300.0
2010-10-05 10:15:00,24.42,24.43,24.4,24.43,2200.0,24.1707,24.1806,24.1509,24.1806,2200.0
2010-10-05 10:20:00,24.41,24.43,24.34,24.43,1600.0,24.1608,24.1806,24.0915,24.1806,1600.0
2010-10-05 10:25:00,24.42,24.53,24.42,24.52,3200.0,24.1707,24.2795,24.1707,24.2696,3200.0
2010-10-05 10:30:00,24.53,24.57,24.53,24.56,1500.0,24.2795,24.3191,24.2795,24.3092,1500.0
2010-10-05 10:35:00,24.57,24.61,24.56,24.6,2800.0,24.3191,24.3587,24.3092,24.3488,2800.0
2010-10-05 10:40:00,24.59,24.67,24.59,24.64,1300.0,24.3389,24.4181,24.3389,24.3884,1300.0
2010-10-05 10:45:00,24.65,24.7,24.65,24.69,1600.0,24.3983,24.4478,24.3983,24.4379,1600.0
2010-10-05 10:50:00,24.63,24.7,24.63,24.7,800.0,24.3785,24.4478,24.3785,24.4478,800.0
2010-10-05 10:55:00,24.69,24.69,24.65,24.65,1100.0,24.4379,24.4379,24.3983,24.3983,1100.0
2010-10-05 11:00:00,24.64,24.65,24.62,24.62,800.0,24.3884,24.3983,24.3686,24.3686,800.0
2010-10-05 11:05:00,24.62,24.68,24.62,24.68,1700.0,24.3686,24.428,24.3686,24.428,1700.0
2010-10-05 11:10:00,24.67,24.67,24.64,24.67,1800.0,24.4181,24.4181,24.3884,24.4181,1800.0
2010-10-05 11:15:00,24.67,24.7,24.67,24.68,2200.0,24.4181,24.4478,24.4181,24.428,2200.0
2010-10-05 11:20:00,24.66,24.67,24.66,24.67,1200.0,24.4082,24.4181,24.4082,24.4181,1200.0
2010-10-05 11:25:00,24.68,24.68,24.67,24.68,600.0,24.428,24.428,24.4181,24.428,600.0
2010-10-05 11:30:00,24.67,24.73,24.63,24.73,3500.0,24.4181,24.4775,24.3785,24.4775,3500.0
2010-10-05 11:35:00,24.7,24.77,24.7,24.77,3200.0,24.4478,24.5171,24.4478,24.5171,3200.0
2010-10-05 11:40:00,24.78,24.86,24.78,24.86,1900.0,24.527,24.6062,24.527,24.6062,1900.0
2010-10-05 11:45:00,24.83,24.84,24.77,24.77,3300.0,24.5765,24.5864,24.5171,24.5171,3300.0
2010-10-05 11:50:00,24.81,24.87,24.81,24.83,2300.0,24.5567,24.6161,24.5567,24.5765,2300.0
2010-10-05 11:55:00,24.83,24.85,24.81,24.84,4700.0,24.5765,24.5963,24.5567,24.5864,4700.0
2010-10-05 12:00:00,24.84,24.84,24.8,24.8,800.0,24.5864,24.5864,24.5468,24.5468,800.0
2010-10-05 12:05:00,24.8,24.81,24.8,24.8,2300.0,24.5468,24.5567,24.5468,24.5468,2300.0
2010-10-05 12:10:00,24.82,24.82,24.82,24.82,100.0,24.5666,24.5666,24.5666,24.5666,100.0
2010-10-05 12:15:00,24.82,24.87,24.82,24.85,1300.0,24.5666,24.6161,24.5666,24.5963,1300.0
2010-10-05 12:20:00,24.85,24.85,24.84,24.84,600.0,24.5963,24.5963,24.5864,24.5864,600.0
2010-10-05 12:25:00,24.84,24.87,24.84,24.87,1000.0,24.5864,24.6161,24.5864,24.6161,1000.0
2010-10-05 12:30:00,24.88,24.88,24.87,24.87,1300.0,24.626,24.626,24.6161,24.6161,1300.0
2010-10-05 12:35:00,24.86,24.9,24.86,24.9,1500.0,24.6062,24.6458,24.6062,24.6458,1500.0
2010-10-05 12:40:00,24.91,24.91,24.89,24.9,1400.0,24.6556,24.6556,24.6359,24.6458,1400.0
2010-10-05 12:45:00,24.9,24.9,24.9,24.9,500.0,24.6458,24.6458,24.6458,24.6458,500.0
2010-10-05 12:50:00,24.91,24.93,24.89,24.93,1500.0,24.6556,24.6754,24.6359,24.6754,1500.0
2010-10-05 12:55:00,24.93,24.97,24.91,24.94,2800.0,24.6754,24.715,24.6556,24.6853,2800.0
2010-10-05 13:00:00,24.92,24.98,24.92,24.95,3000.0,24.6655,24.7249,24.6655,24.6952,3000.0
2010-10-05 13:05:00,24.98,25.02,24.98,24.99,2900.0,24.7249,24.7645,24.7249,24.7348,2900.0
2010-10-05 13:10:00,25.01,25.06,24.99,25.04,3000.0,24.7546,24.8041,24.7348,24.7843,3000.0
2010-10-05 13:15:00,25.03,25.04,24.98,24.99,2700.0,24.7744,24.7843,24.7249,24.7348,2700.0
2010-10-05 13:20:00,24.99,25.04,24.97,24.97,1700.0,24.7348,24.7843,24.715,24.715,1700.0
2010-10-05 13:25:00,24.98,25.0,24.97,24.98,1400.0,24.7249,24.7447,24.715,24.7249,1400.0
2010-10-05 13:30:00,24.98,24.98,24.94,24.95,1800.0,24.7249,24.7249,24.6853,24.6952,1800.0
2010-10-05 13:35:00,24.94,24.94,24.93,24.94,1400.0,24.6853,24.6853,24.6754,24.6853,1400.0
2010-10-05 13:40:00,24.95,24.95,24.92,24.92,1200.0,24.6952,24.6952,24.6655,24.6655,1200.0
2010-10-05 13:45:00,24.93,24.94,24.9,24.9,2800.0,24.6754,24.6853,24.6458,24.6458,2800.0
2010-10-05 13:50:00,24.88,24.9,24.87,24.89,3600.0,24.626,24.6458,24.6161,24.6359,3600.0
2010-10-05 13:55:00,24.89,24.92,24.87,24.92,2200.0,24.6359,24.6655,24.6161,24.6655,2200.0
2010-10-05 14:00:00,24.9,24.93,24.9,24.92,1300.0,24.6458,24.6754,24.6458,24.6655,1300.0
2010-10-05 14:05:00,24.91,24.94,24.91,24.93,1800.0,24.6556,24.6853,24.6556,24.6754,1800.0
2010-10-05 14:10:00,24.94,24.94,24.93,24.94,1300.0,24.6853,24.6853,24.6754,24.6853,1300.0
2010-10-05 14:15:00,24.93,24.93,24.93,24.93,200.0,24.6754,24.6754,24.6754,24.6754,200.0
2010-10-05 14:20:00,24.93,24.94,24.93,24.93,3300.0,24.6754,24.6853,24.6754,24.6754,3300.0
2010-10-05 14:25:00,24.93,24.94,24.93,24.94,1800.0,24.6754,24.6853,24.6754,24.6853,1800.0
2010-10-05 14:30:00,24.94,25.0,24.94,24.99,3800.0,24.6853,24.7447,24.6853,24.7348,3800.0
2010-10-05 14:35:00,24.99,25.0,24.94,24.94,4200.0,24.7348,24.7447,24.6853,24.6853,4200.0
2010-10-05 14:40:00,24.94,24.95,24.94,24.94,2200.0,24.6853,24.6952,24.6853,24.6853,2200.0
2010-10-05 14:45:00,24.94,24.95,24.94,24.94,2000.0,24.6853,24.6952,24.6853,24.6853,2000.0
2010-10-05 14:50:00,24.93,24.97,24.92,24.97,2800.0,24.6754,24.715,24.6655,24.715,2800.0
2010-10-05 14:55:00,24.97,24.99,24.96,24.96,2900.0,24.715,24.7348,24.7051,24.7051,2900.0
2010-10-05 15:00:00,25.0,25.0,24.98,25.0,2600.0,24.7447,24.7447,24.7249,24.7447,2600.0
2010-10-05 15:05:00,24.99,24.99,24.97,24.97,2000.0,24.7348,24.7348,24.715,24.715,2000.0
2010-10-05 15:10:00,24.97,25.0,24.97,25.0,4000.0,24.715,24.7447,24.715,24.7447,4000.0
2010-10-05 15:15:00,25.0,25.0,24.99,24.99,2500.0,24.7447,24.7447,24.7348,24.7348,2500.0
2010-10-05 15:20:00,24.99,25.0,24.98,25.0,4600.0,24.7348,24.7447,24.7249,24.7447,4600.0
2010-10-05 15:25:00,25.0,25.0,25.0,25.0,1400.0,24.7447,24.7447,24.7447,24.7447,1400.0
2010-10-05 15:30:00,25.0,25.0,24.95,24.98,3000.0,24.7447,24.7447,24.6952,24.7249,3000.0
2010-10-05 15:35:00,24.99,25.0,24.98,24.98,2700.0,24.7348,24.7447,24.7249,24.7249,2700.0
2010-10-05 15:40:00,24.99,24.99,24.96,24.97,7900.0,24.7348,24.7348,24.7051,24.715,7900.0
2010-10-05 15:45:00,24.99,25.0,24.99,25.0,9100.0,24.7348,24.7447,24.7348,24.7447,9100.0
2010-10-05 15:50:00,25.0,25.0,24.99,25.0,7100.0,24.7447,24.7447,24.7348,24.7447,7100.0
2010-10-05 15:55:00,25.0,25.0,24.93,24.95,18900.0,24.7447,24.7447,24.6754,24.6952,18900.0
2010-10-06 09:30:00,24.84,25.0,24.84,25.0,3100.0,24.5864,24.7447,24.5864,24.7447,3100.0
2010-10-06 09:35:00,25.0,25.0,24.96,24.97,3000.0,24.7447,24.7447,24.7051,24.715,3000.0
2010-10-06 09:40:00,24.97,24.97,24.77,24.79,3200.0,24.715,24.715,24.5171,24.5369,3200.0
2010-10-06 09:45:00,24.81,24.9,24.81,24.85,1100.0,24.5567,24.6458,24.5567,24.5963,1100.0
2010-10-06 09:50:00,24.85,24.85,24.84,24.84,1200.0,24.5963,24.5963,24.5864,24.5864,1200.0
2010-10-06 09:55:00,24.85,24.85,24.82,24.84,3000.0,24.5963,24.5963,24.5666,24.5864,3000.0
2010-10-06 10:00:00,24.86,24.89,24.84,24.89,4200.0,24.6062,24.6359,24.5864,24.6359,4200.0
2010-10-06 10:05:00,24.89,24.9,24.85,24.85,2500.0,24.6359,24.6458,24.5963,24.5963,2500.0
2010-10-06 10:10:00,24.84,24.86,24.82,24.82,3500.0,24.5864,24.6062,24.5666,24.5666,3500.0
2010-10-06 10:15:00,24.83,24.83,24.75,24.76,4500.0,24.5765,24.5765,24.4973,24.5072,4500.0
2010-10-06 10:20:00,24.76,24.76,24.67,24.67,3100.0,24.5072,24.5072,24.4181,24.4181,3100.0
2010-10-06 10:25:00,24.65,24.72,24.64,24.72,4200.0,24.3983,24.4676,24.3884,24.4676,4200.0
2010-10-06 10:30:00,24.7,24.7,24.67,24.7,1400.0,24.4478,24.4478,24.4181,24.4478,1400.0
2010-10-06 10:35:00,24.71,24.71,24.64,24.67,4100.0,24.4577,24.4577,24.3884,24.4181,4100.0
2010-10-06 10:40:00,24.65,24.69,24.64,24.68,3300.0,24.3983,24.4379,24.3884,24.428,3300.0
2010-10-06 10:45:00,24.68,24.69,24.68,24.69,500.0,24.428,24.4379,24.428,24.4379,500.0
2010-10-06 10:50:00,24.68,24.69,24.63,24.65,3100.0,24.428,24.4379,24.3785,24.3983,3100.0
2010-10-06 10:55:00,24.65,24.67,24.62,24.67,3000.0,24.3983,24.4181,24.3686,24.4181,3000.0
2010-10-06 11:00:00,24.68,24.68,24.64,24.65,1200.0,24.428,24.428,24.3884,24.3983,1200.0
2010-10-06 11:05:00,24.65,24.68,24.65,24.68,1300.0,24.3983,24.428,24.3983,24.428,1300.0
2010-10-06 11:10:00,24.69,24.7,24.63,24.63,1100.0,24.4379,24.4478,24.3785,24.3785,1100.0
2010-10-06 11:15:00,24.64,24.67,24.63,24.63,2300.0,24.3884,24.4181,24.3785,24.3785,2300.0
2010-10-06 11:20:00,24.64,24.68,24.64,24.68,900.0,24.3884,24.428,24.3884,24.428,900.0
2010-10-06 11:25:00,24.71,24.73,24.71,24.73,1200.0,24.4577,24.4775,24.4577,24.4775,1200.0
2010-10-06 11:30:00,24.73,24.8,24.73,24.8,800.0,24.4775,24.5468,24.4775,24.5468,800.0
2010-10-06 11:35:00,24.8,24.85,24.8,24.85,800.0,24.5468,24.5963,24.5468,24.5963,800.0
2010-10-06 11:40:00,24.85,24.87,24.85,24.87,500.0,24.5963,24.6161,24.5963,24.6161,500.0
2010-10-06 11:45:00,24.86,24.86,24.78,24.79,1100.0,24.6062,24.6062,24.527,24.5369,1100.0
2010-10-06 11:50:00,24.8,24.85,24.8,24.85,800.0,24.5468,24.5963,24.5468,24.5963,800.0
2010-10-06 11:55:00,24.85,24.85,24.82,24.82,400.0,24.5963,24.5963,24.5666,24.5666,400.0
2010-10-06 12:00:00,24.78,24.84,24.78,24.84,2600.0,24.527,24.5864,24.527,24.5864,2600.0
2010-10-06 12:05:00,24.85,24.86,24.85,24.86,700.0,24.5963,24.6062,24.5963,24.6062,700.0
2010-10-06 12:10:00,24.84,24.84,24.84,24.84,1100.0,24.5864,24.5864,24.5864,24.5864,1100.0
2010-10-06 12:15:00,24.81,24.83,24.77,24.77,1300.0,24.5567,24.5765,24.5171,24.5171,1300.0
2010-10-06 12:20:00,24.77,24.77,24.77,24.77,0.0,24.5171,24.5171,24.5171,24.5171,0.0
2010-10-06 12:25:00,24.75,24.75,24.71,24.73,2300.0,24.4973,24.4973,24.4577,24.4775,2300.0
2010-10-06 12:30:00,24.71,24.72,24.69,24.7,1100.0,24.4577,24.4676,24.4379,24.4478,1100.0
2010-10-06 12:35:00,24.73,24.73,24.72,24.72,400.0,24.4775,24.4775,24.4676,24.4676,400.0
2010-10-06 12:40:00,24.73,24.76,24.73,24.76,600.0,24.4775,24.5072,24.4775,24.5072,600.0
2010-10-06 12:45:00,24.79,24.79,24.79,24.79,100.0,24.5369,24.5369,24.5369,24.5369,100.0
2010-10-06 12:50:00,24.77,24.77,24.72,24.72,1000.0,24.5171,24.5171,24.4676,24.4676,1000.0
2010-10-06 12:55:00,24.69,24.72,24.67,24.72,1100.0,24.4379,24.4676,24.4181,24.4676,1100.0
2010-10-06 13:00:00,24.67,24.67,24.64,24.64,300.0,24.4181,24.4181,24.3884,24.3884,300.0
2010-10-06 13:05:00,24.6,24.6,24.57,24.57,1100.0,24.3488,24.3488,24.3191,24.3191,1100.0
2010-10-06 13:10:00,24.57,24.58,24.56,24.58,1300.0,24.3191,24.329,24.3092,24.329,1300.0
2010-10-06 13:15:00,24.58,24.6,24.56,24.56,800.0,24.329,24.3488,24.3092,24.3092,800.0
2010-10-06 13:20:00,24.55,24.55,24.51,24.51,500.0,24.2993,24.2993,24.2597,24.2597,500.0
2010-10-06 13:25:00,24.51,24.51,24.5,24.5,500.0,24.2597,24.2597,24.2498,24.2498,500.0
2010-10-06 13:30:00,24.51,24.52,24.51,24.52,900.0,24.2597,24.2696,24.2597,24.2696,900.0
2010-10-06 13:35:00,24.53,24.6,24.53,24.59,1100.0,24.2795,24.3488,24.2795,24.3389,1100.0
2010-10-06 13:40:00,24.57,24.59,24.57,24.57,600.0,24.3191,24.3389,24.3191,24.3191,600.0
2010-10-06 13:45:00,24.55,24.55,24.55,24.55,400.0,24.2993,24.2993,24.2993,24.2993,400.0
2010-10-06 13:50:00,24.56,24.56,24.52,24.52,300.0,24.3092,24.3092,24.2696,24.2696,300.0
2010-10-06 13:55:00,24.52,24.6,24.52,24.6,2700.0,24.2696,24.3488,24.2696,24.3488,2700.0
2010-10-06 14:00:00,24.59,24.6,24.55,24.55,700.0,24.3389,24.3488,24.2993,24.2993,700.0
2010-10-06 14:05:00,24.53,24.56,24.53,24.56,1100.0,24.2795,24.3092,24.2795,24.3092,1100.0
2010-10-06 14:10:00,24.55,24.55,24.48,24.51,1900.0,24.2993,24.2993,24.23,24.2597,1900.0
2010-10-06 14:15:00,24.48,24.55,24.47,24.48,3600.0,24.23,24.2993,24.2201,24.23,3600.0
2010-10-06 14:20:00,24.48,24.48,24.45,24.47,1700.0,24.23,24.23,24.2003,24.2201,1700.0
2010-10-06 14:25:00,24.47,24.53,24.45,24.53,3000.0,24.2201,24.2795,24.2003,24.2795,3000.0
2010-10-06 14:30:00,24.53,24.55,24.51,24.53,2600.0,24.2795,24.2993,24.2597,24.2795,2600.0
2010-10-06 14:35:00,24.52,24.55,24.52,24.55,1100.0,24.2696,24.2993,24.2696,24.2993,1100.0
2010-10-06 14:40:00,24.54,24.54,24.52,24.53,1200.0,24.2894,24.2894,24.2696,24.2795,1200.0
2010-10-06 14:45:00,24.52,24.52,24.49,24.51,2100.0,24.2696,24.2696,24.2399,24.2597,2100.0
2010-10-06 14:50:00,24.51,24.51,24.49,24.51,1500.0,24.2597,24.2597,24.2399,24.2597,1500.0
2010-10-06 14:55:00,24.5,24.5,24.47,24.47,2100.0,24.2498,24.2498,24.2201,24.2201,2100.0
2010-10-06 15:00:00,24.47,24.47,24.4,24.4,2600.0,24.2201,24.2201,24.1509,24.1509,2600.0
2010-10-06 15:05:00,24.4,24.42,24.38,24.41,2100.0,24.1509,24.1707,24.1311,24.1608,2100.0
2010-10-06 15:10:00,24.39,24.39,24.36,24.39,2300.0,24.141,24.141,24.1113,24.141,2300.0
2010-10-06 15:15:00,24.38,24.39,24.38,24.39,600.0,24.1311,24.141,24.1311,24.141,600.0
2010-10-06 15:20:00,24.37,24.39,24.37,24.38,2100.0,24.1212,24.141,24.1212,24.1311,2100.0
2010-10-06 15:25:00,24.36,24.4,24.36,24.38,1100.0,24.1113,24.1509,24.1113,24.1311,1100.0
2010-10-06 15:30:00,24.38,24.4,24.34,24.38,4000.0,24.1311,24.1509,24.0915,24.1311,4000.0
2010-10-06 15:35:00,24.37,24.37,24.34,24.37,2300.0,24.1212,24.1212,24.0915,24.1212,2300.0
2010-10-06 15:40:00,24.39,24.46,24.39,24.45,3000.0,24.141,24.2102,24.141,24.2003,3000.0
2010-10-06 15:45:00,24.45,24.49,24.42,24.49,5700.0,24.2003,24.2399,24.1707,24.2399,5700.0
2010-10-06 15:50:00,24.5,24.52,24.49,24.49,5200.0,24.2498,24.2696,24.2399,24.2399,5200.0
2010-10-06 15:55:00,24.48,24.5,24.45,24.5,6500.0,24.23,24.2498,24.2003,24.2498,6500.0
2010-10-07 09:30:00,24.7,24.72,24.53,24.72,1700.0,24.4478,24.4676,24.2795,24.4676,1700.0
2010-10-07 09:35:00,24.71,24.73,24.67,24.73,1800.0,24.4577,24.4775,24.4181,24.4775,1800.0
2010-10-07 09:40:00,24.63,24.67,24.6,24.67,1900.0,24.3785,24.4181,24.3488,24.4181,1900.0
2010-10-07 09:45:00,24.66,24.66,24.51,24.51,2700.0,24.4082,24.4082,24.2597,24.2597,2700.0
2010-10-07 09:50:00,24.46,24.55,24.45,24.51,1400.0,24.2102,24.2993,24.2003,24.2597,1400.0
2010-10-07 09:55:00,24.5,24.5,24.44,24.44,900.0,24.2498,24.2498,24.1904,24.1904,900.0
2010-10-07 10:00:00,24.45,24.45,24.39,24.4,2900.0,24.2003,24.2003,24.141,24.1509,2900.0
2010-10-07 10:05:00,24.43,24.43,24.38,24.38,2100.0,24.1806,24.1806,24.1311,24.1311,2100.0
2010-10-07 10:10:00,24.43,24.49,24.43,24.49,2700.0,24.1806,24.2399,24.1806,24.2399,2700.0
2010-10-07 10:15:00,24.5,24.54,24.46,24.53,3300.0,24.2498,24.2894,24.2102,24.2795,3300.0
2010-10-07 10:20:00,24.57,24.58,24.56,24.58,1100.0,24.3191,24.329,24.3092,24.329,1100.0
2010-10-07 10:25:00,24.59,24.61,24.59,24.61,1500.0,24.3389,24.3587,24.3389,24.3587,1500.0
2010-10-07 10:30:00,24.61,24.64,24.61,24.64,900.0,24.3587,24.3884,24.3587,24.3884,900.0
2010-10-07 10:35:00,24.64,24.65,24.58,24.58,1100.0,24.3884,24.3983,24.329,24.329,1100.0
2010-10-07 10:40:00,24.57,24.57,24.47,24.5,9400.0,24.3191,24.3191,24.2201,24.2498,9400.0
2010-10-07 10:45:00,24.5,24.54,24.5,24.52,1600.0,24.2498,24.2894,24.2498,24.2696,1600.0
2010-10-07 10:50:00,24.51,24.51,24.5,24.51,800.0,24.2597,24.2597,24.2498,24.2597,800.0
2010-10-07 10:55:00,24.48,24.52,24.48,24.52,800.0,24.23,24.2696,24.23,24.2696,800.0
2010-10-07 11:00:00,24.46,24.46,24.4,24.4,1200.0,24.2102,24.2102,24.1509,24.1509,1200.0
2010-10-07 11:05:00,24.37,24.41,24.37,24.39,1200.0,24.1212,24.1608,24.1212,24.141,1200.0
2010-10-07 11:10:00,24.37,24.4,24.37,24.39,800.0,24.1212,24.1509,24.1212,24.141,800.0
2010-10-07 11:15:00,24.39,24.41,24.36,24.36,900.0,24.141,24.1608,24.1113,24.1113,900.0
2010-10-07 11:20:00,24.36,24.41,24.36,24.39,1600.0,24.1113,24.1608,24.1113,24.141,1600.0
2010-10-07 11:25:00,24.42,24.43,24.4,24.42,700.0,24.1707,24.1806,24.1509,24.1707,700.0
2010-10-07 11:30:00,24.4,24.46,24.4,24.45,400.0,24.1509,24.2102,24.1509,24.2003,400.0
2010-10-07 11:35:00,24.48,24.48,24.45,24.45,200.0,24.23,24.23,24.2003,24.2003,200.0
2010-10-07 11:40:00,24.45,24.45,24.43,24.43,400.0,24.2003,24.2003,24.1806,24.1806,400.0
2010-10-07 11:45:00,24.43,24.43,24.35,24.35,500.0,24.1806,24.1806,24.1014,24.1014,500.0
2010-10-07 11:50:00,24.36,24.37,24.32,24.32,1600.0,24.1113,24.1212,24.0717,24.0717,1600.0
2010-10-07 11:55:00,24.35,24.39,24.35,24.39,900.0,24.1014,24.141,24.1014,24.141,900.0
2010-10-07 12:00:00,24.34,24.36,24.34,24.34,1100.0,24.0915,24.1113,24.0915,24.0915,1100.0
2010-10-07 12:05:00,24.33,24.33,24.32,24.33,1100.0,24.0816,24.0816,24.0717,24.0816,1100.0
2010-10-07 12:10:00,24.33,24.34,24.32,24.34,500.0,24.0816,24.0915,24.0717,24.0915,500.0
2010-10-07 12:15:00,24.34,24.34,24.27,24.27,1900.0,24.0915,24.0915,24.0222,24.0222,1900.0
2010-10-07 12:20:00,24.27,24.27,24.23,24.24,2500.0,24.0222,24.0222,23.9826,23.9925,2500.0
2010-10-07 12:25:00,24.26,24.27,24.23,24.23,1300.0,24.0123,24.0222,23.9826,23.9826,1300.0
2010-10-07 12:30:00,24.22,24.22,24.12,24.12,3700.0,23.9727,23.9727,23.8737,23.8737,3700.0
2010-10-07 12:35:00,24.1,24.13,24.08,24.12,4100.0,23.8539,23.8836,23.8341,23.8737,4100.0
2010-10-07 12:40:00,24.11,24.11,24.11,24.11,100.0,23.8638,23.8638,23.8638,23.8638,100.0
2010-10-07 12:45:00,24.11,24.13,24.11,24.13,700.0,23.8638,23.8836,23.8638,23.8836,700.0
2010-10-07 12:50:00,24.12,24.14,24.11,24.14,1600.0,23.8737,23.8935,23.8638,23.8935,1600.0
2010-10-07 12:55:00,24.13,24.13,24.12,24.12,1000.0,23.8836,23.8836,23.8737,23.8737,1000.0
2010-10-07 13:00:00,24.14,24.14,24.13,24.13,200.0,23.8935,23.8935,23.8836,23.8836,200.0
2010-10-07 13:05:00,24.14,24.18,24.13,24.18,1700.0,23.8935,23.9331,23.8836,23.9331,1700.0
2010-10-07 13:10:00,24.19,24.22,24.19,24.22,1000.0,23.943,23.9727,23.943,23.9727,1000.0
2010-10-07 13:15:00,24.19,24.22,24.19,24.21,900.0,23.943,23.9727,23.943,23.9628,900.0
2010-10-07 13:20:00,24.21,24.22,24.19,24.19,1500.0,23.9628,23.9727,23.943,23.943,1500.0
2010-10-07 13:25:00,24.2,24.2,24.2,24.2,400.0,23.9529,23.9529,23.9529,23.9529,400.0
2010-10-07 13:30:00,24.18,24.19,24.17,24.17,1500.0,23.9331,23.943,23.9232,23.9232,1500.0
2010-10-07 13:35:00,24.15,24.16,24.11,24.16,3000.0,23.9034,23.9133,23.8638,23.9133,3000.0
2010-10-07 13:40:00,24.17,24.17,24.16,24.16,500.0,23.9232,23.9232,23.9133,23.9133,500.0
2010-10-07 13:45:00,24.16,24.16,24.15,24.16,800.0,23.9133,23.9133,23.9034,23.9133,800.0
2010-10-07 13:50:00,24.16,24.17,24.15,24.17,1700.0,23.9133,23.9232,23.9034,23.9232,1700.0
2010-10-07 13:55:00,24.18,24.32,24.18,24.29,3200.0,23.9331,24.0717,23.9331,24.042,3200.0
2010-10-07 14:00:00,24.3,24.33,24.26,24.28,1800.0,24.0519,24.0816,24.0123,24.0321,1800.0
2010-10-07 14:05:00,24.26,24.28,24.25,24.27,3500.0,24.0123,24.0321,24.0024,24.0222,3500.0
2010-10-07 14:10:00,24.25,24.32,24.25,24.31,1900.0,24.0024,24.0717,24.0024,24.0618,1900.0
2010-10-07 14:15:00,24.32,24.33,24.29,24.3,3300.0,24.0717,24.0816,24.042,24.0519,3300.0
2010-10-07 14:20:00,24.3,24.34,24.29,24.29,2100.0,24.0519,24.0915,24.042,24.042,2100.0
2010-10-07 14:25:00,24.31,24.32,24.29,24.29,1400.0,24.0618,24.0717,24.042,24.042,1400.0
2010-10-07 14:30:00,24.28,24.28,24.27,24.28,1400.0,24.0321,24.0321,24.0222,24.0321,1400.0
2010-10-07 14:35:00,24.27,24.27,24.26,24.27,2700.0,24.0222,24.0222,24.0123,24.0222,2700.0
2010-10-07 14:40:00,24.27,24.29,24.27,24.29,3000.0,24.0222,24.042,24.0222,24.042,3000.0
2010-10-07 14:45:00,24.3,24.3,24.24,24.24,2900.0,24.0519,24.0519,23.9925,23.9925,2900.0
2010-10-07 14:50:00,24.25,24.25,24.23,24.25,4000.0,24.0024,24.0024,23.9826,24.0024,4000.0
2010-10-07 14:55:00,24.26,24.28,24.25,24.27,1400.0,24.0123,24.0321,24.0024,24.0222,1400.0
2010-10-07 15:00:00,24.28,24.31,24.27,24.28,2600.0,24.0321,24.0618,24.0222,24.0321,2600.0
2010-10-07 15:05:00,24.28,24.34,24.28,24.32,2100.0,24.0321,24.0915,24.0321,24.0717,2100.0
2010-10-07 15:10:00,24.32,24.37,24.32,24.37,1900.0,24.0717,24.1212,24.0717,24.1212,1900.0
2010-10-07 15:15:00,24.37,24.38,24.35,24.37,3200.0,24.1212,24.1311,24.1014,24.1212,3200.0
2010-10-07 15:20:00,24.36,24.41,24.36,24.41,2800.0,24.1113,24.1608,24.1113,24.1608,2800.0
2010-10-07 15:25:00,24.42,24.42,24.4,24.41,1900.0,24.1707,24.1707,24.1509,24.1608,1900.0
2010-10-07 15:30:00,24.42,24.42,24.41,24.42,4200.0,24.1707,24.1707,24.1608,24.1707,4200.0
2010-10-07 15:35:00,24.41,24.47,24.41,24.47,5000.0,24.1608,24.2201,24.1608,24.2201,5000.0
2010-10-07 15:40:00,24.47,24.51,24.47,24.51,6900.0,24.2201,24.2597,24.2201,24.2597,6900.0
2010-10-07 15:45:00,24.51,24.53,24.5,24.5,5100.0,24.2597,24.2795,24.2498,24.2498,5100.0
2010-10-07 15:50:00,24.49,24.51,24.47,24.47,3800.0,24.2399,24.2597,24.2201,24.2201,3800.0
2010-10-07 15:55:00,24.47,24.47,24.44,24.44,9600.0,24.2201,24.2201,24.1904,24.1904,9600.0
2010-10-08 09:30:00,24.43,24.51,24.43,24.51,1000.0,24.1806,24.2597,24.1806,24.2597,1000.0
2010-10-08 09:35:00,24.37,24.42,24.35,24.42,800.0,24.1212,24.1707,24.1014,24.1707,800.0
2010-10-08 09:40:00,24.45,24.54,24.45,24.54,600.0,24.2003,24.2894,24.2003,24.2894,600.0
2010-10-08 09:45:00,24.52,24.52,24.42,24.42,1400.0,24.2696,24.2696,24.1707,24.1707,1400.0
2010-10-08 09:50:00,24.47,24.54,24.46,24.54,1200.0,24.2201,24.2894,24.2102,24.2894,1200.0
2010-10-08 09:55:00,24.53,24.53,24.49,24.49,900.0,24.2795,24.2795,24.2399,24.2399,900.0
2010-10-08 10:00:00,24.49,24.49,24.37,24.42,1900.0,24.2399,24.2399,24.1212,24.1707,1900.0
2010-10-08 10:05:00,24.47,24.47,24.43,24.43,800.0,24.2201,24.2201,24.1806,24.1806,800.0
2010-10-08 10:10:00,24.4,24.4,24.34,24.34,700.0,24.1509,24.1509,24.0915,24.0915,700.0
2010-10-08 10:15:00,24.37,24.37,24.29,24.31,1900.0,24.1212,24.1212,24.042,24.0618,1900.0
2010-10-08 10:20:00,24.3,24.3,24.27,24.28,800.0,24.0519,24.0519,24.0222,24.0321,800.0
2010-10-08 10:25:00,24.27,24.27,24.19,24.19,1400.0,24.0222,24.0222,23.943,23.943,1400.0
2010-10-08 10:30:00,24.19,24.25,24.19,24.21,1500.0,23.943,24.0024,23.943,23.9628,1500.0
2010-10-08 10:35:00,24.25,24.28,24.25,24.28,800.0,24.0024,24.0321,24.0024,24.0321,800.0
2010-10-08 10:40:00,24.29,24.32,24.29,24.31,800.0,24.042,24.0717,24.042,24.0618,800.0
2010-10-08 10:45:00,24.28,24.28,24.26,24.26,300.0,24.0321,24.0321,24.0123,24.0123,300.0
2010-10-08 10:50:00,24.24,24.24,24.22,24.22,1300.0,23.9925,23.9925,23.9727,23.9727,1300.0
2010-10-08 10:55:00,24.21,24.26,24.21,24.26,1500.0,23.9628,24.0123,23.9628,24.0123,1500.0
2010-10-08 11:00:00,24.31,24.32,24.31,24.32,600.0,24.0618,24.0717,24.0618,24.0717,600.0
2010-10-08 11:05:00,24.33,24.33,24.3,24.3,400.0,24.0816,24.0816,24.0519,24.0519,400.0
2010-10-08 11:10:00,24.3,24.35,24.3,24.3,500.0,24.0519,24.1014,24.0519,24.0519,500.0
2010-10-08 11:15:00,24.32,24.38,24.32,24.38,600.0,24.0717,24.1311,24.0717,24.1311,600.0
2010-10-08 11:20:00,24.39,24.43,24.39,24.42,800.0,24.141,24.1806,24.141,24.1707,800.0
2010-10-08 11:25:00,24.44,24.46,24.44,24.46,800.0,24.1904,24.2102,24.1904,24.2102,800.0
2010-10-08 11:30:00,24.47,24.62,24.47,24.57,3200.0,24.2201,24.3686,24.2201,24.3191,3200.0
2010-10-08 11:35:00,24.55,24.57,24.51,24.55,600.0,24.2993,24.3191,24.2597,24.2993,600.0
2010-10-08 11:40:00,24.55,24.55,24.55,24.55,0.0,24.2993,24.2993,24.2993,24.2993,0.0
2010-10-08 11:45:00,24.55,24.56,24.53,24.53,1300.0,24.2993,24.3092,24.2795,24.2795,1300.0
2010-10-08 11:50:00,24.55,24.56,24.55,24.56,400.0,24.2993,24.3092,24.2993,24.3092,400.0
2010-10-08 11:55:00,24.56,24.59,24.56,24.59,800.0,24.3092,24.3389,24.3092,24.3389,800.0
2010-10-08 12:00:00,24.58,24.58,24.51,24.51,1000.0,24.329,24.329,24.2597,24.2597,1000.0
2010-10-08 12:05:00,24.51,24.52,24.5,24.5,500.0,24.2597,24.2696,24.2498,24.2498,500.0
2010-10-08 12:10:00,24.49,24.52,24.49,24.52,200.0,24.2399,24.2696,24.2399,24.2696,200.0
2010-10-08 12:15:00,24.54,24.54,24.54,24.54,300.0,24.2894,24.2894,24.2894,24.2894,300.0
2010-10-08 12:20:00,24.54,24.54,24.54,24.54,100.0,24.2894,24.2894,24.2894,24.2894,100.0
2010-10-08 12:25:00,24.54,24.54,24.53,24.53,400.0,24.2894,24.2894,24.2795,24.2795,400.0
2010-10-08 12:30:00,24.52,24.53,24.52,24.52,300.0,24.2696,24.2795,24.2696,24.2696,300.0
2010-10-08 12:35:00,24.54,24.57,24.54,24.57,400.0,24.2894,24.3191,24.2894,24.3191,400.0
2010-10-08 12:40:00,24.57,24.64,24.57,24.64,800.0,24.3191,24.3884,24.3191,24.3884,800.0
2010-10-08 12:45:00,24.63,24.66,24.63,24.66,1200.0,24.3785,24.4082,24.3785,24.4082,1200.0
2010-10-08 12:50:00,24.65,24.65,24.62,24.64,3100.0,24.3983,24.3983,24.3686,24.3884,3100.0
2010-10-08 12:55:00,24.64,24.67,24.64,24.67,900.0,24.3884,24.4181,24.3884,24.4181,900.0
2010-10-08 13:00:00,24.65,24.67,24.62,24.62,4500.0,24.3983,24.4181,24.3686,24.3686,4500.0
2010-10-08 13:05:00,24.62,24.64,24.56,24.64,6000.0,24.3686,24.3884,24.3092,24.3884,6000.0
2010-10-08 13:10:00,24.61,24.63,24.56,24.59,7000.0,24.3587,24.3785,24.3092,24.3389,7000.0
2010-10-08 13:15:00,24.61,24.68,24.61,24.64,4800.0,24.3587,24.428,24.3587,24.3884,4800.0
2010-10-08 13:20:00,24.63,24.66,24.6,24.6,1400.0,24.3785,24.4082,24.3488,24.3488,1400.0
2010-10-08 13:25:00,24.63,24.65,24.61,24.65,1000.0,24.3785,24.3983,24.3587,24.3983,1000.0
2010-10-08 13:30:00,24.65,24.65,24.62,24.62,300.0,24.3983,24.3983,24.3686,24.3686,300.0
2010-10-08 13:35:00,24.61,24.61,24.61,24.61,100.0,24.3587,24.3587,24.3587,24.3587,100.0
2010-10-08 13:40:00,24.61,24.61,24.54,24.57,400.0,24.3587,24.3587,24.2894,24.3191,400.0
2010-10-08 13:45:00,24.56,24.58,24.56,24.58,400.0,24.3092,24.329,24.3092,24.329,400.0
2010-10-08 13:50:00,24.59,24.65,24.59,24.64,1900.0,24.3389,24.3983,24.3389,24.3884,1900.0
2010-10-08 13:55:00,24.62,24.62,24.57,24.6,2100.0,24.3686,24.3686,24.3191,24.3488,2100.0
2010-10-08 14:00:00,24.58,24.58,24.52,24.55,1200.0,24.329,24.329,24.2696,24.2993,1200.0
2010-10-08 14:05:00,24.57,24.58,24.57,24.58,700.0,24.3191,24.329,24.3191,24.329,700.0
2010-10-08 14:10:00,24.58,24.59,24.58,24.59,800.0,24.329,24.3389,24.329,24.3389,800.0
2010-10-08 14:15:00,24.61,24.61,24.61,24.61,200.0,24.3587,24.3587,24.3587,24.3587,200.0
2010-10-08 14:20:00,24.62,24.71,24.62,24.71,1600.0,24.3686,24.4577,24.3686,24.4577,1600.0
2010-10-08 14:25:00,24.68,24.73,24.68,24.73,1000.0,24.428,24.4775,24.428,24.4775,1000.0
2010-10-08 14:30:00,24.72,24.72,24.7,24.7,500.0,24.4676,24.4676,24.4478,24.4478,500.0
2010-10-08 14:35:00,24.71,24.72,24.71,24.71,700.0,24.4577,24.4676,24.4577,24.4577,700.0
2010-10-08 14:40:00,24.74,24.84,24.74,24.84,2500.0,24.4874,24.5864,24.4874,24.5864,2500.0
2010-10-08 14:45:00,24.84,24.85,24.77,24.77,2000.0,24.5864,24.5963,24.5171,24.5171,2000.0
2010-10-08 14:50:00,24.76,24.78,24.74,24.78,1900.0,24.5072,24.527,24.4874,24.527,1900.0
2010-10-08 14:55:00,24.79,24.81,24.78,24.79,900.0,24.5369,24.5567,24.527,24.5369,900.0
2010-10-08 15:00:00,24.78,24.79,24.76,24.79,1000.0,24.527,24.5369,24.5072,24.5369,1000.0
2010-10-08 15:05:00,24.8,24.85,24.8,24.85,1000.0,24.5468,24.5963,24.5468,24.5963,1000.0
2010-10-08 15:10:00,24.86,24.86,24.84,24.85,2100.0,24.6062,24.6062,24.5864,24.5963,2100.0
2010-10-08 15:15:00,24.85,24.89,24.84,24.85,2600.0,24.5963,24.6359,24.5864,24.5963,2600.0
2010-10-08 15:20:00,24.85,24.86,24.79,24.79,1500.0,24.5963,24.6062,24.5369,24.5369,1500.0
2010-10-08 15:25:00,24.8,24.82,24.79,24.79,3500.0,24.5468,24.5666,24.5369,24.5369,3500.0
2010-10-08 15:30:00,24.79,24.85,24.79,24.84,2500.0,24.5369,24.5963,24.5369,24.5864,2500.0
2010-10-08 15:35:00,24.84,24.87,24.83,24.84,1700.0,24.5864,24.6161,24.5765,24.5864,1700.0
2010-10-08 15:40:00,24.84,24.86,24.83,24.85,2700.0,24.5864,24.6062,24.5765,24.5963,2700.0
2010-10-08 15:45:00,24.83,24.83,24.78,24.78,4100.0,24.5765,24.5765,24.527,24.527,4100.0
2010-10-08 15:50:00,24.79,24.81,24.76,24.77,7000.0,24.5369,24.5567,24.5072,24.5171,7000.0
2010-10-08 15:55:00,24.78,24.78,24.67,24.68,7200.0,24.527,24.527,24.4181,24.428,7200.0
2010-10-11 09:30:00,24.66,24.66,24.46,24.46,800.0,24.4082,24.4082,24.2102,24.2102,800.0
2010-10-11 09:35:00,24.54,24.54,24.5,24.5,800.0,24.2894,24.2894,24.2498,24.2498,800.0
2010-10-11 09:40:00,24.53,24.58,24.53,24.58,300.0,24.2795,24.329,24.2795,24.329,300.0
2010-10-11 09:45:00,24.56,24.56,24.56,24.56,200.0,24.3092,24.3092,24.3092,24.3092,200.0
2010-10-11 09:50:00,24.51,24.54,24.5,24.54,2300.0,24.2597,24.2894,24.2498,24.2894,2300.0
2010-10-11 09:55:00,24.54,24.54,24.52,24.52,2100.0,24.2894,24.2894,24.2696,24.2696,2100.0
2010-10-11 10:00:00,24.51,24.54,24.51,24.53,3400.0,24.2597,24.2894,24.2597,24.2795,3400.0
2010-10-11 10:05:00,24.57,24.57,24.56,24.56,2100.0,24.3191,24.3191,24.3092,24.3092,2100.0
2010-10-11 10:10:00,24.52,24.52,24.5,24.5,500.0,24.2696,24.2696,24.2498,24.2498,500.0
2010-10-11 10:15:00,24.5,24.5,24.43,24.43,2600.0,24.2498,24.2498,24.1806,24.1806,2600.0
2010-10-11 10:20:00,24.45,24.5,24.45,24.5,700.0,24.2003,24.2498,24.2003,24.2498,700.0
2010-10-11 10:25:00,24.5,24.5,24.49,24.5,1000.0,24.2498,24.2498,24.2399,24.2498,1000.0
2010-10-11 10:30:00,24.49,24.5,24.42,24.43,1500.0,24.2399,24.2498,24.1707,24.1806,1500.0
2010-10-11 10:35:00,24.41,24.43,24.37,24.42,1500.0,24.1608,24.1806,24.1212,24.1707,1500.0
2010-10-11 10:40:00,24.39,24.39,24.37,24.37,1100.0,24.141,24.141,24.1212,24.1212,1100.0
2010-10-11 10:45:00,24.36,24.36,24.31,24.32,1800.0,24.1113,24.1113,24.0618,24.0717,1800.0
2010-10-11 10:50:00,24.33,24.34,24.33,24.34,300.0,24.0816,24.0915,24.0816,24.0915,300.0
2010-10-11 10:55:00,24.35,24.35,24.32,24.33,800.0,24.1014,24.1014,24.0717,24.0816,800.0
2010-10-11 11:00:00,24.34,24.34,24.3,24.3,700.0,24.0915,24.0915,24.0519,24.0519,700.0
2010-10-11 11:05:00,24.29,24.29,24.26,24.26,2600.0,24.042,24.042,24.0123,24.0123,2600.0
2010-10-11 11:10:00,24.26,24.27,24.26,24.26,3500.0,24.0123,24.0222,24.0123,24.0123,3500.0
2010-10-11 11:15:00,24.27,24.29,24.25,24.25,1800.0,24.0222,24.042,24.0024,24.0024,1800.0
2010-10-11 11:20:00,24.28,24.29,24.28,24.28,500.0,24.0321,24.042,24.0321,24.0321,500.0
2010-10-11 11:25:00,24.32,24.32,24.31,24.31,400.0,24.0717,24.0717,24.0618,24.0618,400.0
2010-10-11 11:30:00,24.32,24.34,24.32,24.32,800.0,24.0717,24.0915,24.0717,24.0717,800.0
2010-10-11 11:35:00,24.33,24.41,24.33,24.39,800.0,24.0816,24.1608,24.0816,24.141,800.0
2010-10-11 11:40:00,24.41,24.41,24.4,24.4,900.0,24.1608,24.1608,24.1509,24.1509,900.0
2010-10-11 11:45:00,24.4,24.4,24.4,24.4,400.0,24.1509,24.1509,24.1509,24.1509,400.0
2010-10-11 11:50:00,24.4,24.4,24.4,24.4,100.0,24.1509,24.1509,24.1509,24.1509,100.0
2010-10-11 11:55:00,24.39,24.39,24.35,24.35,1800.0,24.141,24.141,24.1014,24.1014,1800.0
2010-10-11 12:00:00,24.35,24.35,24.34,24.34,300.0,24.1014,24.1014,24.0915,24.0915,300.0
2010-10-11 12:05:00,24.34,24.35,24.33,24.34,2000.0,24.0915,24.1014,24.0816,24.0915,2000.0
2010-10-11 12:10:00,24.33,24.33,24.28,24.29,4000.0,24.0816,24.0816,24.0321,24.042,4000.0
2010-10-11 12:15:00,24.28,24.28,24.28,24.28,900.0,24.0321,24.0321,24.0321,24.0321,900.0
2010-10-11 12:20:00,24.28,24.3,24.27,24.28,900.0,24.0321,24.0519,24.0222,24.0321,900.0
2010-10-11 12:25:00,24.27,24.27,24.25,24.25,1300.0,24.0222,24.0222,24.0024,24.0024,1300.0
2010-10-11 12:30:00,24.25,24.26,24.25,24.26,1400.0,24.0024,24.0123,24.0024,24.0123,1400.0
2010-10-11 12:35:00,24.28,24.3,24.26,24.3,3100.0,24.0321,24.0519,24.0123,24.0519,3100.0
2010-10-11 12:40:00,24.3,24.3,24.27,24.27,1800.0,24.0519,24.0519,24.0222,24.0222,1800.0
2010-10-11 12:45:00,24.28,24.28,24.28,24.28,1000.0,24.0321,24.0321,24.0321,24.0321,1000.0
2010-10-11 12:50:00,24.25,24.27,24.25,24.25,900.0,24.0024,24.0222,24.0024,24.0024,900.0
2010-10-11 12:55:00,24.25,24.25,24.24,24.25,1700.0,24.0024,24.0024,23.9925,24.0024,1700.0
2010-10-11 13:00:00,24.25,24.26,24.24,24.25,800.0,24.0024,24.0123,23.9925,24.0024,800.0
2010-10-11 13:05:00,24.24,24.29,24.24,24.29,200.0,23.9925,24.042,23.9925,24.042,200.0
2010-10-11 13:10:00,24.32,24.32,24.3,24.3,700.0,24.0717,24.0717,24.0519,24.0519,700.0
2010-10-11 13:15:00,24.33,24.34,24.24,24.28,10500.0,24.0816,24.0915,23.9925,24.0321,10500.0
2010-10-11 13:20:00,24.28,24.28,24.24,24.25,1600.0,24.0321,24.0321,23.9925,24.0024,1600.0
2010-10-11 13:25:00,24.27,24.27,24.27,24.27,200.0,24.0222,24.0222,24.0222,24.0222,200.0
2010-10-11 13:30:00,24.26,24.26,24.26,24.26,100.0,24.0123,24.0123,24.0123,24.0123,100.0
2010-10-11 13:35:00,24.28,24.3,24.27,24.3,1000.0,24.0321,24.0519,24.0222,24.0519,1000.0
2010-10-11 13:40:00,24.32,24.34,24.32,24.34,200.0,24.0717,24.0915,24.0717,24.0915,200.0
2010-10-11 13:45:00,24.32,24.35,24.32,24.35,1300.0,24.0717,24.1014,24.0717,24.1014,1300.0
2010-10-11 13:50:00,24.35,24.35,24.35,24.35,0.0,24.1014,24.1014,24.1014,24.1014,0.0
2010-10-11 13:55:00,24.35,24.37,24.33,24.37,2300.0,24.1014,24.1212,24.0816,24.1212,2300.0
2010-10-11 14:00:00,24.38,24.38,24.27,24.27,5700.0,24.1311,24.1311,24.0222,24.0222,5700.0
2010-10-11 14:05:00,24.28,24.29,24.25,24.27,3600.0,24.0321,24.042,24.0024,24.0222,3600.0
2010-10-11 14:10:00,24.28,24.28,24.21,24.26,3000.0,24.0321,24.0321,23.9628,24.0123,3000.0
2010-10-11 14:15:00,24.23,24.25,24.2,24.25,2000.0,23.9826,24.0024,23.9529,24.0024,2000.0
2010-10-11 14:20:00,24.26,24.26,24.25,24.25,400.0,24.0123,24.0123,24.0024,24.0024,400.0
2010-10-11 14:25:00,24.32,24.32,24.31,24.31,400.0,24.0717,24.0717,24.0618,24.0618,400.0
2010-10-11 14:30:00,24.32,24.34,24.32,24.32,800.0,24.0717,24.0915,24.0717,24.0717,800.0
2010-10-11 14:35:00,24.35,24.37,24.35,24.37,300.0,24.1014,24.1212,24.1014,24.1212,300.0
2010-10-11 14:40:00,24.38,24.39,24.37,24.37,2000.0,24.1311,24.141,24.1212,24.1212,2000.0
2010-10-11 14:45:00,24.35,24.36,24.31,24.31,1600.0,24.1014,24.1113,24.0618,24.0618,1600.0
2010-10-11 14:50:00,24.33,24.33,24.32,24.32,400.0,24.0816,24.0816,24.0717,24.0717,400.0
2010-10-11 14:55:00,24.33,24.33,24.31,24.31,500.0,24.0816,24.0816,24.0618,24.0618,500.0
2010-10-11 15:00:00,24.33,24.35,24.33,24.34,4000.0,24.0816,24.1014,24.0816,24.0915,4000.0
2010-10-11 15:05:00,24.35,24.35,24.33,24.33,3700.0,24.1014,24.1014,24.0816,24.0816,3700.0
2010-10-11 15:10:00,24.34,24.35,24.29,24.32,4100.0,24.0915,24.1014,24.042,24.0717,4100.0
2010-10-11 15:15:00,24.32,24.33,24.31,24.31,3600.0,24.0717,24.0816,24.0618,24.0618,3600.0
2010-10-11 15:20:00,24.32,24.34,24.32,24.33,1200.0,24.0717,24.0915,24.0717,24.0816,1200.0
2010-10-11 15:25:00,24.32,24.34,24.32,24.34,2000.0,24.0717,24.0915,24.0717,24.0915,2000.0
2010-10-11 15:30:00,24.34,24.34,24.28,24.29,4500.0,24.0915,24.0915,24.0321,24.042,4500.0
2010-10-11 15:35:00,24.27,24.28,24.22,24.22,4400.0,24.0222,24.0321,23.9727,23.9727,4400.0
2010-10-11 15:40:00,24.22,24.27,24.19,24.25,7200.0,23.9727,24.0222,23.943,24.0024,7200.0
2010-10-11 15:45:00,24.26,24.27,24.25,24.27,8200.0,24.0123,24.0222,24.0024,24.0222,8200.0
2010-10-11 15:50:00,24.27,24.28,24.24,24.24,8400.0,24.0222,24.0321,23.9925,23.9925,8400.0
2010-10-11 15:55:00,24.24,24.25,24.15,24.16,12100.0,23.9925,24.0024,23.9034,23.9133,12100.0
2010-10-12 09:30:00,24.2,24.21,24.04,24.16,4600.0,23.9529,23.9628,23.7945,23.9133,4600.0
2010-10-12 09:35:00,24.13,24.13,24.02,24.07,4500.0,23.8836,23.8836,23.7747,23.8242,4500.0
2010-10-12 09:40:00,24.01,24.06,24.01,24.06,600.0,23.7648,23.8143,23.7648,23.8143,600.0
2010-10-12 09:45:00,24.06,24.06,23.89,23.89,4500.0,23.8143,23.8143,23.6461,23.6461,4500.0
2010-10-12 09:50:00,23.87,23.92,23.8,23.92,3100.0,23.6263,23.6758,23.557,23.6758,3100.0
2010-10-12 09:55:00,23.93,24.05,23.93,24.02,5700.0,23.6857,23.8044,23.6857,23.7747,5700.0
2010-10-12 10:00:00,24.02,24.17,24.02,24.17,6300.0,23.7747,23.9232,23.7747,23.9232,6300.0
2010-10-12 10:05:00,24.19,24.24,24.18,24.23,2300.0,23.943,23.9925,23.9331,23.9826,2300.0
2010-10-12 10:10:00,24.22,24.32,24.21,24.32,2700.0,23.9727,24.0717,23.9628,24.0717,2700.0
2010-10-12 10:15:00,24.35,24.4,24.27,24.35,4900.0,24.1014,24.1509,24.0222,24.1014,4900.0
2010-10-12 10:20:00,24.36,24.38,24.32,24.32,2300.0,24.1113,24.1311,24.0717,24.0717,2300.0
2010-10-12 10:25:00,24.34,24.39,24.29,24.31,1100.0,24.0915,24.141,24.042,24.0618,1100.0
2010-10-12 10:30:00,24.31,24.38,24.31,24.32,1800.0,24.0618,24.1311,24.0618,24.0717,1800.0
2010-10-12 10:35:00,24.32,24.34,24.3,24.34,4300.0,24.0717,24.0915,24.0519,24.0915,4300.0
2010-10-12 10:40:00,24.33,24.4,24.27,24.34,2600.0,24.0816,24.1509,24.0222,24.0915,2600.0
2010-10-12 10:45:00,24.34,24.47,24.34,24.43,1500.0,24.0915,24.2201,24.0915,24.1806,1500.0
2010-10-12 10:50:00,24.42,24.43,24.37,24.39,1500.0,24.1707,24.1806,24.1212,24.141,1500.0
2010-10-12 10:55:00,24.36,24.43,24.32,24.34,2300.0,24.1113,24.1806,24.0717,24.0915,2300.0
2010-10-12 11:00:00,24.34,24.36,24.31,24.33,1900.0,24.0915,24.1113,24.0618,24.0816,1900.0
2010-10-12 11:05:00,24.32,24.37,24.32,24.34,1300.0,24.0717,24.1212,24.0717,24.0915,1300.0
2010-10-12 11:10:00,24.3,24.33,24.26,24.27,1700.0,24.0519,24.0816,24.0123,24.0222,1700.0
2010-10-12 11:15:00,24.28,24.29,24.23,24.25,2900.0,24.0321,24.042,23.9826,24.0024,2900.0
2010-10-12 11:20:00,24.23,24.25,24.2,24.2,1500.0,23.9826,24.0024,23.9529,23.9529,1500.0
2010-10-12 11:25:00,24.2,24.29,24.2,24.25,1500.0,23.9529,24.042,23.9529,24.0024,1500.0
2010-10-12 11:30:00,24.28,24.28,24.26,24.26,400.0,24.0321,24.0321,24.0123,24.0123,400.0
2010-10-12 11:35:00,24.29,24.3,24.29,24.3,900.0,24.042,24.0519,24.042,24.0519,900.0
2010-10-12 11:40:00,24.31,24.31,24.29,24.29,800.0,24.0618,24.0618,24.042,24.042,800.0
2010-10-12 11:45:00,24.26,24.26,24.26,24.26,200.0,24.0123,24.0123,24.0123,24.0123,200.0
2010-10-12 11:50:00,24.26,24.26,24.26,24.26,0.0,24.0123,24.0123,24.0123,24.0123,0.0
2010-10-12 11:55:00,24.25,24.33,24.25,24.33,900.0,24.0024,24.0816,24.0024,24.0816,900.0
2010-10-12 12:00:00,24.31,24.31,24.28,24.29,800.0,24.0618,24.0618,24.0321,24.042,800.0
2010-10-12 12:05:00,24.29,24.29,24.27,24.27,200.0,24.042,24.042,24.0222,24.0222,200.0
2010-10-12 12:10:00,24.27,24.27,24.27,24.27,0.0,24.0222,24.0222,24.0222,24.0222,0.0
2010-10-12 12:15:00,24.3,24.33,24.3,24.33,3400.0,24.0519,24.0816,24.0519,24.0816,3400.0
2010-10-12 12:20:00,24.33,24.4,24.28,24.37,7600.0,24.0816,24.1509,24.0321,24.1212,7600.0
2010-10-12 12:25:00,24.37,24.38,24.33,24.38,7100.0,24.1212,24.1311,24.0816,24.1311,7100.0
2010-10-12 12:30:00,24.36,24.42,24.36,24.39,4600.0,24.1113,24.1707,24.1113,24.141,4600.0
2010-10-12 12:35:00,24.4,24.41,24.4,24.41,200.0,24.1509,24.1608,24.1509,24.1608,200.0
2010-10-12 12:40:00,24.43,24.43,24.42,24.42,700.0,24.1806,24.1806,24.1707,24.1707,700.0
2010-10-12 12:45:00,24.43,24.43,24.4,24.42,1500.0,24.1806,24.1806,24.1509,24.1707,1500.0
2010-10-12 12:50:00,24.41,24.42,24.41,24.42,800.0,24.1608,24.1707,24.1608,24.1707,800.0
2010-10-12 12:55:00,24.42,24.42,24.42,24.42,500.0,24.1707,24.1707,24.1707,24.1707,500.0
2010-10-12 13:00:00,24.42,24.42,24.41,24.41,600.0,24.1707,24.1707,24.1608,24.1608,600.0
2010-10-12 13:05:00,24.42,24.44,24.42,24.44,600.0,24.1707,24.1904,24.1707,24.1904,600.0
2010-10-12 13:10:00,24.45,24.45,24.44,24.44,300.0,24.2003,24.2003,24.1904,24.1904,300.0
2010-10-12 13:15:00,24.44,24.51,24.44,24.5,1200.0,24.1904,24.2597,24.1904,24.2498,1200.0
2010-10-12 13:20:00,24.51,24.51,24.51,24.51,400.0,24.2597,24.2597,24.2597,24.2597,400.0
2010-10-12 13:25:00,24.51,24.53,24.51,24.53,1000.0,24.2597,24.2795,24.2597,24.2795,1000.0
2010-10-12 13:30:00,24.52,24.52,24.5,24.51,400.0,24.2696,24.2696,24.2498,24.2597,400.0
2010-10-12 13:35:00,24.52,24.52,24.49,24.49,300.0,24.2696,24.2696,24.2399,24.2399,300.0
2010-10-12 13:40:00,24.5,24.5,24.5,24.5,100.0,24.2498,24.2498,24.2498,24.2498,100.0
2010-10-12 13:45:00,24.5,24.51,24.5,24.51,400.0,24.2498,24.2597,24.2498,24.2597,400.0
2010-10-12 13:50:00,24.52,24.52,24.52,24.52,200.0,24.2696,24.2696,24.2696,24.2696,200.0
2010-10-12 13:55:00,24.52,24.52,24.52,24.52,0.0,24.2696,24.2696,24.2696,24.2696,0.0
2010-10-12 14:00:00,24.49,24.56,24.44,24.56,2800.0,24.2399,24.3092,24.1904,24.3092,2800.0
2010-10-12 14:05:00,24.53,24.53,24.48,24.51,600.0,24.2795,24.2795,24.23,24.2597,600.0
2010-10-12 14:10:00,24.55,24.64,24.55,24.62,2100.0,24.2993,24.3884,24.2993,24.3686,2100.0
2010-10-12 14:15:00,24.61,24.66,24.61,24.66,800.0,24.3587,24.4082,24.3587,24.4082,800.0
2010-10-12 14:20:00,24.58,24.59,24.5,24.51,2100.0,24.329,24.3389,24.2498,24.2597,2100.0
2010-10-12 14:25:00,24.51,24.59,24.51,24.57,1400.0,24.2597,24.3389,24.2597,24.3191,1400.0
2010-10-12 14:30:00,24.57,24.57,24.49,24.49,700.0,24.3191,24.3191,24.2399,24.2399,700.0
2010-10-12 14:35:00,24.49,24.49,24.49,24.49,300.0,24.2399,24.2399,24.2399,24.2399,300.0
2010-10-12 14:40:00,24.5,24.54,24.5,24.54,700.0,24.2498,24.2894,24.2498,24.2894,700.0
2010-10-12 14:45:00,24.57,24.57,24.51,24.51,800.0,24.3191,24.3191,24.2597,24.2597,800.0
2010-10-12 14:50:00,24.48,24.51,24.48,24.51,200.0,24.23,24.2597,24.23,24.2597,200.0
2010-10-12 14:55:00,24.5,24.52,24.5,24.52,400.0,24.2498,24.2696,24.2498,24.2696,400.0
2010-10-12 15:00:00,24.52,24.52,24.48,24.49,300.0,24.2696,24.2696,24.23,24.2399,300.0
2010-10-12 15:05:00,24.51,24.53,24.5,24.53,400.0,24.2597,24.2795,24.2498,24.2795,400.0
2010-10-12 15:10:00,24.54,24.54,24.54,24.54,400.0,24.2894,24.2894,24.2894,24.2894,400.0
2010-10-12 15:15:00,24.56,24.57,24.55,24.56,400.0,24.3092,24.3191,24.2993,24.3092,400.0
2010-10-12 15:20:00,24.55,24.64,24.55,24.64,1300.0,24.2993,24.3884,24.2993,24.3884,1300.0
2010-10-12 15:25:00,24.65,24.7,24.64,24.7,1700.0,24.3983,24.4478,24.3884,24.4478,1700.0
2010-10-12 15:30:00,24.66,24.66,24.65,24.65,1600.0,24.4082,24.4082,24.3983,24.3983,1600.0
2010-10-12 15:35:00,24.64,24.66,24.63,24.64,2200.0,24.3884,24.4082,24.3785,24.3884,2200.0
2010-10-12 15:40:00,24.65,24.65,24.63,24.64,2100.0,24.3983,24.3983,24.3785,24.3884,2100.0
2010-10-12 15:45:00,24.62,24.66,24.62,24.65,3200.0,24.3686,24.4082,24.3686,24.3983,3200.0
2010-10-12 15:50:00,24.66,24.66,24.62,24.63,2700.0,24.4082,24.4082,24.3686,24.3785,2700.0
2010-10-12 15:55:00,24.62,24.63,24.56,24.57,11300.0,24.3686,24.3785,24.3092,24.3191,11300.0
2010-10-13 09:30:00,24.47,24.72,24.47,24.55,2400.0,24.2201,24.4676,24.2201,24.2993,2400.0
2010-10-13 09:35:00,24.53,24.53,24.43,24.46,1600.0,24.2795,24.2795,24.1806,24.2102,1600.0
2010-10-13 09:40:00,24.51,24.51,24.34,24.4,2200.0,24.2597,24.2597,24.0915,24.1509,2200.0
2010-10-13 09:45:00,24.45,24.56,24.45,24.56,500.0,24.2003,24.3092,24.2003,24.3092,500.0
2010-10-13 09:50:00,24.56,24.59,24.52,24.59,2000.0,24.3092,24.3389,24.2696,24.3389,2000.0
2010-10-13 09:55:00,24.6,24.62,24.58,24.61,2600.0,24.3488,24.3686,24.329,24.3587,2600.0
2010-10-13 10:00:00,24.61,24.7,24.61,24.7,900.0,24.3587,24.4478,24.3587,24.4478,900.0
2010-10-13 10:05:00,24.71,24.73,24.69,24.7,1500.0,24.4577,24.4775,24.4379,24.4478,1500.0
2010-10-13 10:10:00,24.68,24.68,24.6,24.6,1200.0,24.428,24.428,24.3488,24.3488,1200.0
2010-10-13 10:15:00,24.61,24.66,24.6,24.63,2200.0,24.3587,24.4082,24.3488,24.3785,2200.0
2010-10-13 10:20:00,24.59,24.6,24.59,24.6,700.0,24.3389,24.3488,24.3389,24.3488,700.0
2010-10-13 10:25:00,24.65,24.65,24.65,24.65,100.0,24.3983,24.3983,24.3983,24.3983,100.0
2010-10-13 10:30:00,24.66,24.66,24.66,24.66,200.0,24.4082,24.4082,24.4082,24.4082,200.0
2010-10-13 10:35:00,24.68,24.73,24.68,24.72,1000.0,24.428,24.4775,24.428,24.4676,1000.0
2010-10-13 10:40:00,24.71,24.74,24.7,24.74,1700.0,24.4577,24.4874,24.4478,24.4874,1700.0
2010-10-13 10:45:00,24.75,24.76,24.73,24.74,1700.0,24.4973,24.5072,24.4775,24.4874,1700.0
2010-10-13 10:50:00,24.76,24.76,24.73,24.73,1200.0,24.5072,24.5072,24.4775,24.4775,1200.0
2010-10-13 10:55:00,24.69,24.75,24.62,24.75,1800.0,24.4379,24.4973,24.3686,24.4973,1800.0
2010-10-13 11:00:00,24.73,24.78,24.64,24.78,8200.0,24.4775,24.527,24.3884,24.527,8200.0
2010-10-13 11:05:00,24.78,24.82,24.74,24.74,5000.0,24.527,24.5666,24.4874,24.4874,5000.0
2010-10-13 11:10:00,24.7,24.75,24.66,24.68,3100.0,24.4478,24.4973,24.4082,24.428,3100.0
2010-10-13 11:15:00,24.69,24.69,24.67,24.67,400.0,24.4379,24.4379,24.4181,24.4181,400.0
2010-10-13 11:20:00,24.69,24.71,24.69,24.71,1200.0,24.4379,24.4577,24.4379,24.4577,1200.0
2010-10-13 11:25:00,24.69,24.73,24.69,24.73,2900.0,24.4379,24.4775,24.4379,24.4775,2900.0
2010-10-13 11:30:00,24.73,24.73,24.71,24.73,2000.0,24.4775,24.4775,24.4577,24.4775,2000.0
2010-10-13 11:35:00,24.75,24.75,24.75,24.75,300.0,24.4973,24.4973,24.4973,24.4973,300.0
2010-10-13 11:40:00,24.77,24.77,24.73,24.73,500.0,24.5171,24.5171,24.4775,24.4775,500.0
2010-10-13 11:45:00,24.71,24.74,24.71,24.74,1000.0,24.4577,24.4874,24.4577,24.4874,1000.0
2010-10-13 11:50:00,24.76,24.76,24.76,24.76,600.0,24.5072,24.5072,24.5072,24.5072,600.0
2010-10-13 11:55:00,24.77,24.77,24.77,24.77,100.0,24.5171,24.5171,24.5171,24.5171,100.0
2010-10-13 12:00:00,24.78,24.78,24.76,24.78,1100.0,24.527,24.527,24.5072,24.527,1100.0
2010-10-13 12:05:00,24.73,24.73,24.73,24.73,200.0,24.4775,24.4775,24.4775,24.4775,200.0
2010-10-13 12:10:00,24.74,24.74,24.74,24.74,100.0,24.4874,24.4874,24.4874,24.4874,100.0
2010-10-13 12:15:00,24.75,24.75,24.75,24.75,100.0,24.4973,24.4973,24.4973,24.4973,100.0
2010-10-13 12:20:00,24.77,24.79,24.77,24.79,1500.0,24.5171,24.5369,24.5171,24.5369,1500.0
2010-10-13 12:25:00,24.81,24.84,24.81,24.84,1900.0,24.5567,24.5864,24.5567,24.5864,1900.0
2010-10-13 12:30:00,24.81,24.81,24.81,24.81,100.0,24.5567,24.5567,24.5567,24.5567,100.0
2010-10-13 12:35:00,24.83,24.84,24.83,24.84,1300.0,24.5765,24.5864,24.5765,24.5864,1300.0
2010-10-13 12:40:00,24.83,24.86,24.8,24.8,2000.0,24.5765,24.6062,24.5468,24.5468,2000.0
2010-10-13 12:45:00,24.81,24.87,24.78,24.85,8600.0,24.5567,24.6161,24.527,24.5963,8600.0
2010-10-13 12:50:00,24.85,24.87,24.78,24.84,7400.0,24.5963,24.6161,24.527,24.5864,7400.0
2010-10-13 12:55:00,24.83,24.83,24.81,24.81,1000.0,24.5765,24.5765,24.5567,24.5567,1000.0
2010-10-13 13:00:00,24.82,24.82,24.8,24.8,1100.0,24.5666,24.5666,24.5468,24.5468,1100.0
2010-10-13 13:05:00,24.8,24.81,24.8,24.81,200.0,24.5468,24.5567,24.5468,24.5567,200.0
2010-10-13 13:10:00,24.81,24.83,24.81,24.83,300.0,24.5567,24.5765,24.5567,24.5765,300.0
2010-10-13 13:15:00,24.83,24.88,24.83,24.85,1700.0,24.5765,24.626,24.5765,24.5963,1700.0
2010-10-13 13:20:00,24.87,24.87,24.86,24.86,200.0,24.6161,24.6161,24.6062,24.6062,200.0
2010-10-13 13:25:00,24.86,24.86,24.84,24.86,800.0,24.6062,24.6062,24.5864,24.6062,800.0
2010-10-13 13:30:00,24.86,24.9,24.86,24.9,600.0,24.6062,24.6458,24.6062,24.6458,600.0
2010-10-13 13:35:00,24.9,24.94,24.9,24.94,2000.0,24.6458,24.6853,24.6458,24.6853,2000.0
2010-10-13 13:40:00,24.94,24.94,24.94,24.94,0.0,24.6853,24.6853,24.6853,24.6853,0.0
2010-10-13 13:45:00,24.92,24.92,24.92,24.92,300.0,24.6655,24.6655,24.6655,24.6655,300.0
2010-10-13 13:50:00,24.89,24.91,24.89,24.91,1500.0,24.6359,24.6556,24.6359,24.6556,1500.0
2010-10-13 13:55:00,24.91,24.91,24.91,24.91,0.0,24.6556,24.6556,24.6556,24.6556,0.0
2010-10-13 14:00:00,24.91,24.95,24.91,24.94,700.0,24.6556,24.6952,24.6556,24.6853,700.0
2010-10-13 14:05:00,24.93,24.93,24.93,24.93,100.0,24.6754,24.6754,24.6754,24.6754,100.0
2010-10-13 14:10:00,24.93,24.99,24.93,24.99,1700.0,24.6754,24.7348,24.6754,24.7348,1700.0
2010-10-13 14:15:00,25.0,25.01,25.0,25.01,1900.0,24.7447,24.7546,24.7447,24.7546,1900.0
2010-10-13 14:20:00,25.03,25.03,25.0,25.0,800.0,24.7744,24.7744,24.7447,24.7447,800.0
2010-10-13 14:25:00,25.01,25.01,25.0,25.0,400.0,24.7546,24.7546,24.7447,24.7447,400.0
2010-10-13 14:30:00,25.01,25.02,25.0,25.01,1600.0,24.7546,24.7645,24.7447,24.7546,1600.0
2010-10-13 14:35:00,25.0,25.03,25.0,25.0,4100.0,24.7447,24.7744,24.7447,24.7447,4100.0
2010-10-13 14:40:00,24.99,24.99,24.95,24.95,1600.0,24.7348,24.7348,24.6952,24.6952,1600.0
2010-10-13 14:45:00,24.95,24.95,24.93,24.94,600.0,24.6952,24.6952,24.6754,24.6853,600.0
2010-10-13 14:50:00,24.94,24.96,24.94,24.94,1400.0,24.6853,24.7051,24.6853,24.6853,1400.0
2010-10-13 14:55:00,24.94,24.96,24.94,24.96,700.0,24.6853,24.7051,24.6853,24.7051,700.0
2010-10-13 15:00:00,24.97,24.99,24.91,24.91,3700.0,24.715,24.7348,24.6556,24.6556,3700.0
2010-10-13 15:05:00,24.9,24.96,24.9,24.95,3500.0,24.6458,24.7051,24.6458,24.6952,3500.0
2010-10-13 15:10:00,24.93,24.97,24.91,24.93,2000.0,24.6754,24.715,24.6556,24.6754,2000.0
2010-10-13 15:15:00,24.92,24.99,24.92,24.98,2500.0,24.6655,24.7348,24.6655,24.7249,2500.0
2010-10-13 15:20:00,24.98,25.0,24.96,24.97,2100.0,24.7249,24.7447,24.7051,24.715,2100.0
2010-10-13 15:25:00,24.96,24.97,24.9,24.9,2300.0,24.7051,24.715,24.6458,24.6458,2300.0
2010-10-13 15:30:00,24.87,24.94,24.87,24.94,2000.0,24.6161,24.6853,24.6161,24.6853,2000.0
2010-10-13 15:35:00,24.95,24.95,24.9,24.9,1300.0,24.6952,24.6952,24.6458,24.6458,1300.0
2010-10-13 15:40:00,24.91,24.97,24.89,24.96,3600.0,24.6556,24.715,24.6359,24.7051,3600.0
2010-10-13 15:45:00,24.95,24.95,24.87,24.87,2800.0,24.6952,24.6952,24.6161,24.6161,2800.0
2010-10-13 15:50:00,24.87,24.87,24.81,24.81,3400.0,24.6161,24.6161,24.5567,24.5567,3400.0
2010-10-13 15:55:00,24.82,24.84,24.79,24.84,9400.0,24.5666,24.5864,24.5369,24.5864,9400.0
2010-10-14 09:30:00,24.74,24.93,24.74,24.93,3900.0,24.4874,24.6754,24.4874,24.6754,3900.0
2010-10-14 09:35:00,24.89,24.95,24.89,24.95,700.0,24.6359,24.6952,24.6359,24.6952,700.0
2010-10-14 09:40:00,24.93,24.98,24.93,24.98,900.0,24.6754,24.7249,24.6754,24.7249,900.0
2010-10-14 09:45:00,24.97,24.98,24.97,24.98,300.0,24.715,24.7249,24.715,24.7249,300.0
2010-10-14 09:50:00,24.95,24.96,24.9,24.92,1300.0,24.6952,24.7051,24.6458,24.6655,1300.0
2010-10-14 09:55:00,24.85,24.85,24.85,24.85,300.0,24.5963,24.5963,24.5963,24.5963,300.0
2010-10-14 10:00:00,24.88,24.95,24.88,24.89,3000.0,24.626,24.6952,24.626,24.6359,3000.0
2010-10-14 10:05:00,24.9,24.95,24.89,24.95,500.0,24.6458,24.6952,24.6359,24.6952,500.0
2010-10-14 10:10:00,24.89,24.97,24.88,24.93,1300.0,24.6359,24.715,24.626,24.6754,1300.0
2010-10-14 10:15:00,24.95,25.03,24.95,24.99,3400.0,24.6952,24.7744,24.6952,24.7348,3400.0
2010-10-14 10:20:00,24.98,25.03,24.98,25.03,900.0,24.7249,24.7744,24.7249,24.7744,900.0
2010-10-14 10:25:00,25.02,25.02,25.0,25.0,300.0,24.7645,24.7645,24.7447,24.7447,300.0
2010-10-14 10:30:00,25.01,25.01,24.97,24.97,800.0,24.7546,24.7546,24.715,24.715,800.0
2010-10-14 10:35:00,25.0,25.02,24.99,24.99,1100.0,24.7447,24.7645,24.7348,24.7348,1100.0
2010-10-14 10:40:00,24.99,25.01,24.99,25.01,400.0,24.7348,24.7546,24.7348,24.7546,400.0
2010-10-14 10:45:00,25.01,25.05,25.01,25.05,1400.0,24.7546,24.7942,24.7546,24.7942,1400.0
2010-10-14 10:50:00,25.04,25.04,25.02,25.02,800.0,24.7843,24.7843,24.7645,24.7645,800.0
2010-10-14 10:55:00,25.0,25.03,25.0,25.02,500.0,24.7447,24.7744,24.7447,24.7645,500.0
2010-10-14 11:00:00,25.01,25.05,25.0,25.0,1300.0,24.7546,24.7942,24.7447,24.7447,1300.0
2010-10-14 11:05:00,25.0,25.02,24.99,25.01,1000.0,24.7447,24.7645,24.7348,24.7546,1000.0
2010-10-14 11:10:00,25.02,25.02,24.99,24.99,400.0,24.7645,24.7645,24.7348,24.7348,400.0
2010-10-14 11:15:00,25.0,25.0,24.91,24.94,4900.0,24.7447,24.7447,24.6556,24.6853,4900.0
2010-10-14 11:20:00,24.93,24.94,24.9,24.92,8000.0,24.6754,24.6853,24.6458,24.6655,8000.0
2010-10-14 11:25:00,24.92,24.92,24.87,24.91,1200.0,24.6655,24.6655,24.6161,24.6556,1200.0
2010-10-14 11:30:00,24.91,24.92,24.86,24.86,3200.0,24.6556,24.6655,24.6062,24.6062,3200.0
2010-10-14 11:35:00,24.85,24.88,24.84,24.86,3100.0,24.5963,24.626,24.5864,24.6062,3100.0
2010-10-14 11:40:00,24.86,24.86,24.86,24.86,0.0,24.6062,24.6062,24.6062,24.6062,0.0
2010-10-14 11:45:00,24.83,24.83,24.8,24.8,500.0,24.5765,24.5765,24.5468,24.5468,500.0
2010-10-14 11:50:00,24.8,24.83,24.8,24.83,200.0,24.5468,24.5765,24.5468,24.5765,200.0
2010-10-14 11:55:00,24.85,24.85,24.83,24.83,400.0,24.5963,24.5963,24.5765,24.5765,400.0
2010-10-14 12:00:00,24.89,24.89,24.89,24.89,100.0,24.6359,24.6359,24.6359,24.6359,100.0
2010-10-14 12:05:00,24.88,24.88,24.88,24.88,400.0,24.626,24.626,24.626,24.626,400.0
2010-10-14 12:10:00,24.88,24.88,24.88,24.88,100.0,24.626,24.626,24.626,24.626,100.0
2010-10-14 12:15:00,24.89,24.89,24.85,24.85,500.0,24.6359,24.6359,24.5963,24.5963,500.0
2010-10-14 12:20:00,24.81,24.87,24.81,24.87,1600.0,24.5567,24.6161,24.5567,24.6161,1600.0
2010-10-14 12:25:00,24.86,24.9,24.86,24.9,4300.0,24.6062,24.6458,24.6062,24.6458,4300.0
2010-10-14 12:30:00,24.89,24.9,24.87,24.9,2700.0,24.6359,24.6458,24.6161,24.6458,2700.0
2010-10-14 12:35:00,24.9,24.95,24.9,24.91,4000.0,24.6458,24.6952,24.6458,24.6556,4000.0
2010-10-14 12:40:00,24.91,24.91,24.89,24.89,900.0,24.6556,24.6556,24.6359,24.6359,900.0
2010-10-14 12:45:00,24.9,24.93,24.89,24.91,33100.0,24.6458,24.6754,24.6359,24.6556,33100.0
2010-10-14 12:50:00,24.9,24.91,24.9,24.9,700.0,24.6458,24.6556,24.6458,24.6458,700.0
2010-10-14 12:55:00,24.9,24.9,24.89,24.9,31900.0,24.6458,24.6458,24.6359,24.6458,31900.0
2010-10-14 13:00:00,24.89,24.92,24.89,24.9,21400.0,24.6359,24.6655,24.6359,24.6458,21400.0
2010-10-14 13:05:00,24.9,24.9,24.86,24.89,12300.0,24.6458,24.6458,24.6062,24.6359,12300.0
2010-10-14 13:10:00,24.9,24.91,24.89,24.89,13100.0,24.6458,24.6556,24.6359,24.6359,13100.0
2010-10-14 13:15:00,24.91,24.91,24.88,24.88,13300.0,24.6556,24.6556,24.626,24.626,13300.0
2010-10-14 13:20:00,24.88,24.9,24.87,24.9,6300.0,24.626,24.6458,24.6161,24.6458,6300.0
2010-10-14 13:25:00,24.91,24.91,24.9,24.9,2000.0,24.6556,24.6556,24.6458,24.6458,2000.0
2010-10-14 13:30:00,24.9,24.93,24.89,24.93,13000.0,24.6458,24.6754,24.6359,24.6754,13000.0
2010-10-14 13:35:00,24.96,24.96,24.96,24.96,100.0,24.7051,24.7051,24.7051,24.7051,100.0
2010-10-14 13:40:00,24.96,24.98,24.93,24.93,3800.0,24.7051,24.7249,24.6754,24.6754,3800.0
2010-10-14 13:45:00,24.95,24.99,24.95,24.97,13700.0,24.6952,24.7348,24.6952,24.715,13700.0
2010-10-14 13:50:00,24.97,25.01,24.97,25.01,20300.0,24.715,24.7546,24.715,24.7546,20300.0
2010-10-14 13:55:00,25.0,25.02,25.0,25.02,3800.0,24.7447,24.7645,24.7447,24.7645,3800.0
2010-10-14 14:00:00,25.01,25.01,24.98,24.98,23000.0,24.7546,24.7546,24.7249,24.7249,23000.0
2010-10-14 14:05:00,24.98,25.0,24.98,24.98,2900.0,24.7249,24.7447,24.7249,24.7249,2900.0
2010-10-14 14:10:00,24.99,25.01,24.98,24.98,19500.0,24.7348,24.7546,24.7249,24.7249,19500.0
2010-10-14 14:15:00,24.99,25.0,24.98,25.0,26700.0,24.7348,24.7447,24.7249,24.7447,26700.0
2010-10-14 14:20:00,25.01,25.02,24.99,25.0,7400.0,24.7546,24.7645,24.7348,24.7447,7400.0
2010-10-14 14:25:00,25.0,25.01,24.99,24.99,27300.0,24.7447,24.7546,24.7348,24.7348,27300.0
2010-10-14 14:30:00,24.99,25.01,24.97,25.0,37300.0,24.7348,24.7546,24.715,24.7447,37300.0
2010-10-14 14:35:00,25.0,25.06,24.98,25.0,9800.0,24.7447,24.8041,24.7249,24.7447,9800.0
2010-10-14 14:40:00,25.0,25.04,25.0,25.01,6200.0,24.7447,24.7843,24.7447,24.7546,6200.0
2010-10-14 14:45:00,25.01,25.02,25.0,25.0,4900.0,24.7546,24.7645,24.7447,24.7447,4900.0
2010-10-14 14:50:00,25.0,25.05,25.0,25.02,5400.0,24.7447,24.7942,24.7447,24.7645,5400.0
2010-10-14 14:55:00,25.02,25.02,24.99,25.0,3800.0,24.7645,24.7645,24.7348,24.7447,3800.0
2010-10-14 15:00:00,25.0,25.01,24.96,24.98,27500.0,24.7447,24.7546,24.7051,24.7249,27500.0
2010-10-14 15:05:00,24.96,24.98,24.95,24.96,5200.0,24.7051,24.7249,24.6952,24.7051,5200.0
2010-10-14 15:10:00,24.96,24.97,24.91,24.95,4900.0,24.7051,24.715,24.6556,24.6952,4900.0
2010-10-14 15:15:00,24.95,24.97,24.95,24.97,3500.0,24.6952,24.715,24.6952,24.715,3500.0
2010-10-14 15:20:00,24.96,24.99,24.96,24.99,5600.0,24.7051,24.7348,24.7051,24.7348,5600.0
2010-10-14 15:25:00,24.98,24.99,24.93,24.94,4200.0,24.7249,24.7348,24.6754,24.6853,4200.0
2010-10-14 15:30:00,24.93,24.98,24.93,24.95,6700.0,24.6754,24.7249,24.6754,24.6952,6700.0
2010-10-14 15:35:00,24.97,25.01,24.97,24.98,24800.0,24.715,24.7546,24.715,24.7249,24800.0
2010-10-14 15:40:00,24.99,25.02,24.98,25.0,21900.0,24.7348,24.7645,24.7249,24.7447,21900.0
2010-10-14 15:45:00,25.0,25.02,24.97,24.97,28600.0,24.7447,24.7645,24.715,24.715,28600.0
2010-10-14 15:50:00,24.97,24.98,24.92,24.93,20500.0,24.715,24.7249,24.6655,24.6754,20500.0
2010-10-14 15:55:00,24.93,24.94,24.88,24.93,40800.0,24.6754,24.6853,24.626,24.6754,40800.0
2010-10-15 09:30:00,25.05,25.2,24.93,24.98,68300.0,24.7942,24.9427,24.6754,24.7249,68300.0
2010-10-15 09:35:00,24.97,24.99,24.93,24.93,5200.0,24.715,24.7348,24.6754,24.6754,5200.0
2010-10-15 09:40:00,24.94,24.95,24.89,24.89,6300.0,24.6853,24.6952,24.6359,24.6359,6300.0
2010-10-15 09:45:00,24.91,24.92,24.75,24.77,14200.0,24.6556,24.6655,24.4973,24.5171,14200.0
2010-10-15 09:50:00,24.77,24.77,24.72,24.72,3000.0,24.5171,24.5171,24.4676,24.4676,3000.0
2010-10-15 09:55:00,24.72,24.92,24.7,24.89,27400.0,24.4676,24.6655,24.4478,24.6359,27400.0
2010-10-15 10:00:00,24.89,25.01,24.87,24.9,25500.0,24.6359,24.7546,24.6161,24.6458,25500.0
2010-10-15 10:05:00,24.91,24.95,24.88,24.95,5900.0,24.6556,24.6952,24.626,24.6952,5900.0
2010-10-15 10:10:00,24.94,24.98,24.89,24.96,8300.0,24.6853,24.7249,24.6359,24.7051,8300.0
2010-10-15 10:15:00,24.97,24.99,24.95,24.96,9400.0,24.715,24.7348,24.6952,24.7051,9400.0
2010-10-15 10:20:00,24.95,24.96,24.86,24.92,18600.0,24.6952,24.7051,24.6062,24.6655,18600.0
2010-10-15 10:25:00,24.91,24.91,24.86,24.9,7600.0,24.6556,24.6556,24.6062,24.6458,7600.0
2010-10-15 10:30:00,24.9,24.91,24.85,24.91,6300.0,24.6458,24.6556,24.5963,24.6556,6300.0
2010-10-15 10:35:00,24.91,24.94,24.9,24.93,1900.0,24.6556,24.6853,24.6458,24.6754,1900.0
2010-10-15 10:40:00,24.93,24.97,24.91,24.96,2000.0,24.6754,24.715,24.6556,24.7051,2000.0
2010-10-15 10:45:00,24.95,24.96,24.9,24.92,15700.0,24.6952,24.7051,24.6458,24.6655,15700.0
2010-10-15 10:50:00,24.93,24.94,24.91,24.92,3800.0,24.6754,24.6853,24.6556,24.6655,3800.0
2010-10-15 10:55:00,24.94,24.98,24.94,24.94,7400.0,24.6853,24.7249,24.6853,24.6853,7400.0
2010-10-15 11:00:00,24.97,25.01,24.94,24.96,9300.0,24.715,24.7546,24.6853,24.7051,9300.0
2010-10-15 11:05:00,24.96,25.03,24.94,25.03,9300.0,24.7051,24.7744,24.6853,24.7744,9300.0
2010-10-15 11:10:00,25.02,25.08,25.01,25.02,6100.0,24.7645,24.8239,24.7546,24.7645,6100.0
2010-10-15 11:15:00,25.01,25.11,25.0,25.07,5900.0,24.7546,24.8536,24.7447,24.814,5900.0
2010-10-15 11:20:00,25.04,25.09,25.03,25.05,6000.0,24.7843,24.8338,24.7744,24.7942,6000.0
2010-10-15 11:25:00,25.03,25.04,25.0,25.03,11100.0,24.7744,24.7843,24.7447,24.7744,11100.0
2010-10-15 11:30:00,25.03,25.06,25.01,25.06,3100.0,24.7744,24.8041,24.7546,24.8041,3100.0
2010-10-15 11:35:00,25.05,25.06,25.0,25.0,4200.0,24.7942,24.8041,24.7447,24.7447,4200.0
2010-10-15 11:40:00,25.02,25.02,24.98,25.0,3900.0,24.7645,24.7645,24.7249,24.7447,3900.0
2010-10-15 11:45:00,25.0,25.01,24.98,24.99,14800.0,24.7447,24.7546,24.7249,24.7348,14800.0
2010-10-15 11:50:00,24.99,25.0,24.95,24.98,16500.0,24.7348,24.7447,24.6952,24.7249,16500.0
2010-10-15 11:55:00,24.98,25.03,24.98,25.02,13300.0,24.7249,24.7744,24.7249,24.7645,13300.0
2010-10-15 12:00:00,25.04,25.07,25.0,25.0,2700.0,24.7843,24.814,24.7447,24.7447,2700.0
2010-10-15 12:05:00,25.0,25.01,24.98,25.01,5700.0,24.7447,24.7546,24.7249,24.7546,5700.0
2010-10-15 12:10:00,25.01,25.02,24.99,25.0,4700.0,24.7546,24.7645,24.7348,24.7447,4700.0
2010-10-15 12:15:00,25.0,25.02,25.0,25.0,4300.0,24.7447,24.7645,24.7447,24.7447,4300.0
2010-10-15 12:20:00,25.0,25.0,24.96,24.96,1400.0,24.7447,24.7447,24.7051,24.7051,1400.0
2010-10-15 12:25:00,24.98,24.99,24.97,24.98,5800.0,24.7249,24.7348,24.715,24.7249,5800.0
2010-10-15 12:30:00,25.01,25.01,25.01,25.01,800.0,24.7546,24.7546,24.7546,24.7546,800.0
2010-10-15 12:35:00,25.0,25.0,25.0,25.0,1800.0,24.7447,24.7447,24.7447,24.7447,1800.0
2010-10-15 12:40:00,25.02,25.02,25.02,25.02,100.0,24.7645,24.7645,24.7645,24.7645,100.0
2010-10-15 12:45:00,24.96,24.99,24.95,24.99,1700.0,24.7051,24.7348,24.6952,24.7348,1700.0
2010-10-15 12:50:00,24.99,25.0,24.91,24.95,3800.0,24.7348,24.7447,24.6556,24.6952,3800.0
2010-10-15 12:55:00,24.95,24.95,24.91,24.95,13400.0,24.6952,24.6952,24.6556,24.6952,13400.0
2010-10-15 13:00:00,24.96,25.0,24.94,24.97,7500.0,24.7051,24.7447,24.6853,24.715,7500.0
2010-10-15 13:05:00,24.96,24.96,24.94,24.94,300.0,24.7051,24.7051,24.6853,24.6853,300.0
2010-10-15 13:10:00,24.95,24.95,24.95,24.95,500.0,24.6952,24.6952,24.6952,24.6952,500.0
2010-10-15 13:15:00,24.93,24.93,24.92,24.92,1200.0,24.6754,24.6754,24.6655,24.6655,1200.0
2010-10-15 13:20:00,24.93,24.94,24.91,24.91,1600.0,24.6754,24.6853,24.6556,24.6556,1600.0
2010-10-15 13:25:00,24.91,24.91,24.91,24.91,200.0,24.6556,24.6556,24.6556,24.6556,200.0
2010-10-15 13:30:00,24.94,24.95,24.93,24.93,1000.0,24.6853,24.6952,24.6754,24.6754,1000.0
2010-10-15 13:35:00,24.94,24.95,24.93,24.93,2000.0,24.6853,24.6952,24.6754,24.6754,2000.0
2010-10-15 13:40:00,24.92,24.93,24.86,24.86,4700.0,24.6655,24.6754,24.6062,24.6062,4700.0
2010-10-15 13:45:00,24.85,24.85,24.8,24.81,2300.0,24.5963,24.5963,24.5468,24.5567,2300.0
2010-10-15 13:50:00,24.82,24.88,24.8,24.8,3400.0,24.5666,24.626,24.5468,24.5468,3400.0
2010-10-15 13:55:00,24.8,24.81,24.75,24.81,4200.0,24.5468,24.5567,24.4973,24.5567,4200.0
2010-10-15 14:00:00,24.82,24.82,24.73,24.76,2500.0,24.5666,24.5666,24.4775,24.5072,2500.0
2010-10-15 14:05:00,24.76,24.82,24.75,24.77,1700.0,24.5072,24.5666,24.4973,24.5171,1700.0
2010-10-15 14:10:00,24.78,24.82,24.77,24.82,3800.0,24.527,24.5666,24.5171,24.5666,3800.0
2010-10-15 14:15:00,24.81,24.82,24.76,24.76,1200.0,24.5567,24.5666,24.5072,24.5072,1200.0
2010-10-15 14:20:00,24.78,24.79,24.75,24.75,1000.0,24.527,24.5369,24.4973,24.4973,1000.0
2010-10-15 14:25:00,24.77,24.83,24.77,24.83,41000.0,24.5171,24.5765,24.5171,24.5765,41000.0
2010-10-15 14:30:00,24.84,24.91,24.84,24.86,11900.0,24.5864,24.6556,24.5864,24.6062,11900.0
2010-10-15 14:35:00,24.88,24.9,24.85,24.86,7900.0,24.626,24.6458,24.5963,24.6062,7900.0
2010-10-15 14:40:00,24.87,24.87,24.79,24.82,2600.0,24.6161,24.6161,24.5369,24.5666,2600.0
2010-10-15 14:45:00,24.83,24.85,24.82,24.84,4900.0,24.5765,24.5963,24.5666,24.5864,4900.0
2010-10-15 14:50:00,24.84,24.9,24.84,24.86,8200.0,24.5864,24.6458,24.5864,24.6062,8200.0
2010-10-15 14:55:00,24.85,24.87,24.83,24.86,14000.0,24.5963,24.6161,24.5765,24.6062,14000.0
2010-10-15 15:00:00,24.87,24.91,24.86,24.89,14300.0,24.6161,24.6556,24.6062,24.6359,14300.0
2010-10-15 15:05:00,24.89,24.91,24.88,24.91,8200.0,24.6359,24.6556,24.626,24.6556,8200.0
2010-10-15 15:10:00,24.92,24.97,24.92,24.97,12500.0,24.6655,24.715,24.6655,24.715,12500.0
2010-10-15 15:15:00,24.97,25.0,24.91,24.91,10800.0,24.715,24.7447,24.6556,24.6556,10800.0
2010-10-15 15:20:00,24.93,24.93,24.87,24.88,4400.0,24.6754,24.6754,24.6161,24.626,4400.0
2010-10-15 15:25:00,24.89,24.91,24.86,24.87,4300.0,24.6359,24.6556,24.6062,24.6161,4300.0
2010-10-15 15:30:00,24.87,24.9,24.86,24.87,7000.0,24.6161,24.6458,24.6062,24.6161,7000.0
2010-10-15 15:35:00,24.88,24.93,24.86,24.89,4600.0,24.626,24.6754,24.6062,24.6359,4600.0
2010-10-15 15:40:00,24.89,24.89,24.87,24.87,1900.0,24.6359,24.6359,24.6161,24.6161,1900.0
2010-10-15 15:45:00,24.89,24.9,24.87,24.87,5700.0,24.6359,24.6458,24.6161,24.6161,5700.0
2010-10-15 15:50:00,24.88,24.9,24.86,24.88,8700.0,24.626,24.6458,24.6062,24.626,8700.0
2010-10-15 15:55:00,24.87,24.88,24.81,24.81,14200.0,24.6161,24.626,24.5567,24.5567,14200.0
2010-10-18 09:30:00,24.84,24.84,24.71,24.71,3400.0,24.5864,24.5864,24.4577,24.4577,3400.0
2010-10-18 09:35:00,24.75,24.75,24.71,24.71,1200.0,24.4973,24.4973,24.4577,24.4577,1200.0
2010-10-18 09:40:00,24.71,24.81,24.71,24.81,1000.0,24.4577,24.5567,24.4577,24.5567,1000.0
2010-10-18 09:45:00,24.79,24.79,24.78,24.78,1200.0,24.5369,24.5369,24.527,24.527,1200.0
2010-10-18 09:50:00,24.81,24.91,24.8,24.91,2800.0,24.5567,24.6556,24.5468,24.6556,2800.0
2010-10-18 09:55:00,24.87,24.93,24.86,24.92,4500.0,24.6161,24.6754,24.6062,24.6655,4500.0
2010-10-18 10:00:00,24.9,24.9,24.85,24.85,800.0,24.6458,24.6458,24.5963,24.5963,800.0
2010-10-18 10:05:00,24.83,24.96,24.83,24.95,3900.0,24.5765,24.7051,24.5765,24.6952,3900.0
2010-10-18 10:10:00,24.94,25.0,24.94,24.97,6300.0,24.6853,24.7447,24.6853,24.715,6300.0
2010-10-18 10:15:00,24.96,24.96,24.91,24.91,1400.0,24.7051,24.7051,24.6556,24.6556,1400.0
2010-10-18 10:20:00,24.92,24.92,24.86,24.86,800.0,24.6655,24.6655,24.6062,24.6062,800.0
2010-10-18 10:25:00,24.86,24.87,24.83,24.85,2400.0,24.6062,24.6161,24.5765,24.5963,2400.0
2010-10-18 10:30:00,24.86,24.87,24.84,24.84,1200.0,24.6062,24.6161,24.5864,24.5864,1200.0
2010-10-18 10:35:00,24.83,24.83,24.78,24.83,4600.0,24.5765,24.5765,24.527,24.5765,4600.0
2010-10-18 10:40:00,24.82,24.82,24.77,24.77,1700.0,24.5666,24.5666,24.5171,24.5171,1700.0
2010-10-18 10:45:00,24.79,24.82,24.76,24.82,1800.0,24.5369,24.5666,24.5072,24.5666,1800.0
2010-10-18 10:50:00,24.8,24.85,24.77,24.85,2800.0,24.5468,24.5963,24.5171,24.5963,2800.0
2010-10-18 10:55:00,24.84,24.84,24.81,24.81,900.0,24.5864,24.5864,24.5567,24.5567,900.0
2010-10-18 11:00:00,24.84,24.84,24.78,24.78,1100.0,24.5864,24.5864,24.527,24.527,1100.0
2010-10-18 11:05:00,24.78,24.78,24.73,24.75,2600.0,24.527,24.527,24.4775,24.4973,2600.0
2010-10-18 11:10:00,24.73,24.73,24.71,24.73,1900.0,24.4775,24.4775,24.4577,24.4775,1900.0
2010-10-18 11:15:00,24.72,24.73,24.71,24.71,1100.0,24.4676,24.4775,24.4577,24.4577,1100.0
2010-10-18 11:20:00,24.7,24.73,24.7,24.73,700.0,24.4478,24.4775,24.4478,24.4775,700.0
2010-10-18 11:25:00,24.72,24.72,24.72,24.72,400.0,24.4676,24.4676,24.4676,24.4676,400.0
2010-10-18 11:30:00,24.72,24.72,24.7,24.7,500.0,24.4676,24.4676,24.4478,24.4478,500.0
2010-10-18 11:35:00,24.68,24.68,24.64,24.66,1000.0,24.428,24.428,24.3884,24.4082,1000.0
2010-10-18 11:40:00,24.66,24.66,24.66,24.66,300.0,24.4082,24.4082,24.4082,24.4082,300.0
2010-10-18 11:45:00,24.61,24.65,24.61,24.65,4000.0,24.3587,24.3983,24.3587,24.3983,4000.0
2010-10-18 11:50:00,24.65,24.65,24.6,24.62,3000.0,24.3983,24.3983,24.3488,24.3686,3000.0
2010-10-18 11:55:00,24.61,24.64,24.6,24.63,1400.0,24.3587,24.3884,24.3488,24.3785,1400.0
2010-10-18 12:00:00,24.64,24.64,24.63,24.64,2700.0,24.3884,24.3884,24.3785,24.3884,2700.0
2010-10-18 12:05:00,24.63,24.63,24.59,24.59,1100.0,24.3785,24.3785,24.3389,24.3389,1100.0
2010-10-18 12:10:00,24.6,24.61,24.59,24.59,1500.0,24.3488,24.3587,24.3389,24.3389,1500.0
2010-10-18 12:15:00,24.6,24.6,24.59,24.6,600.0,24.3488,24.3488,24.3389,24.3488,600.0
2010-10-18 12:20:00,24.59,24.6,24.59,24.59,400.0,24.3389,24.3488,24.3389,24.3389,400.0
2010-10-18 12:25:00,24.59,24.59,24.54,24.54,2800.0,24.3389,24.3389,24.2894,24.2894,2800.0
2010-10-18 12:30:00,24.54,24.54,24.51,24.51,1300.0,24.2894,24.2894,24.2597,24.2597,1300.0
2010-10-18 12:35:00,24.5,24.52,24.5,24.5,3800.0,24.2498,24.2696,24.2498,24.2498,3800.0
2010-10-18 12:40:00,24.5,24.5,24.45,24.45,3300.0,24.2498,24.2498,24.2003,24.2003,3300.0
2010-10-18 12:45:00,24.46,24.46,24.46,24.46,300.0,24.2102,24.2102,24.2102,24.2102,300.0
2010-10-18 12:50:00,24.45,24.46,24.41,24.41,5000.0,24.2003,24.2102,24.1608,24.1608,5000.0
2010-10-18 12:55:00,24.42,24.45,24.41,24.43,1900.0,24.1707,24.2003,24.1608,24.1806,1900.0
2010-10-18 13:00:00,24.43,24.45,24.41,24.43,1300.0,24.1806,24.2003,24.1608,24.1806,1300.0
2010-10-18 13:05:00,24.41,24.41,24.38,24.38,9000.0,24.1608,24.1608,24.1311,24.1311,9000.0
2010-10-18 13:10:00,24.39,24.41,24.39,24.4,4600.0,24.141,24.1608,24.141,24.1509,4600.0
2010-10-18 13:15:00,24.4,24.4,24.37,24.37,5200.0,24.1509,24.1509,24.1212,24.1212,5200.0
2010-10-18 13:20:00,24.36,24.38,24.36,24.37,1200.0,24.1113,24.1311,24.1113,24.1212,1200.0
2010-10-18 13:25:00,24.37,24.38,24.35,24.35,2200.0,24.1212,24.1311,24.1014,24.1014,2200.0
2010-10-18 13:30:00,24.33,24.34,24.31,24.31,5500.0,24.0816,24.0915,24.0618,24.0618,5500.0
2010-10-18 13:35:00,24.31,24.31,24.3,24.3,1500.0,24.0618,24.0618,24.0519,24.0519,1500.0
2010-10-18 13:40:00,24.31,24.31,24.28,24.29,2100.0,24.0618,24.0618,24.0321,24.042,2100.0
2010-10-18 13:45:00,24.32,24.33,24.32,24.32,1200.0,24.0717,24.0816,24.0717,24.0717,1200.0
2010-10-18 13:50:00,24.33,24.33,24.32,24.32,400.0,24.0816,24.0816,24.0717,24.0717,400.0
2010-10-18 13:55:00,24.33,24.33,24.32,24.32,900.0,24.0816,24.0816,24.0717,24.0717,900.0
2010-10-18 14:00:00,24.33,24.33,24.28,24.28,7300.0,24.0816,24.0816,24.0321,24.0321,7300.0
2010-10-18 14:05:00,24.28,24.3,24.27,24.3,3000.0,24.0321,24.0519,24.0222,24.0519,3000.0
2010-10-18 14:10:00,24.3,24.3,24.29,24.29,2300.0,24.0519,24.0519,24.042,24.042,2300.0
2010-10-18 14:15:00,24.28,24.3,24.28,24.29,1400.0,24.0321,24.0519,24.0321,24.042,1400.0
2010-10-18 14:20:00,24.3,24.3,24.26,24.27,3600.0,24.0519,24.0519,24.0123,24.0222,3600.0
2010-10-18 14:25:00,24.27,24.3,24.27,24.28,700.0,24.0222,24.0519,24.0222,24.0321,700.0
2010-10-18 14:30:00,24.29,24.3,24.27,24.27,2300.0,24.042,24.0519,24.0222,24.0222,2300.0
2010-10-18 14:35:00,24.3,24.3,24.29,24.29,2200.0,24.0519,24.0519,24.042,24.042,2200.0
2010-10-18 14:40:00,24.29,24.3,24.29,24.29,500.0,24.042,24.0519,24.042,24.042,500.0
2010-10-18 14:45:00,24.3,24.3,24.29,24.3,1400.0,24.0519,24.0519,24.042,24.0519,1400.0
2010-10-18 14:50:00,24.3,24.3,24.28,24.28,1900.0,24.0519,24.0519,24.0321,24.0321,1900.0
2010-10-18 14:55:00,24.28,24.3,24.28,24.3,1100.0,24.0321,24.0519,24.0321,24.0519,1100.0
2010-10-18 15:00:00,24.3,24.3,24.29,24.3,2200.0,24.0519,24.0519,24.042,24.0519,2200.0
2010-10-18 15:05:00,24.3,24.33,24.29,24.33,2400.0,24.0519,24.0816,24.042,24.0816,2400.0
2010-10-18 15:10:00,24.35,24.35,24.3,24.3,7300.0,24.1014,24.1014,24.0519,24.0519,7300.0
2010-10-18 15:15:00,24.3,24.3,24.29,24.3,2700.0,24.0519,24.0519,24.042,24.0519,2700.0
2010-10-18 15:20:00,24.3,24.3,24.29,24.3,2400.0,24.0519,24.0519,24.042,24.0519,2400.0
2010-10-18 15:25:00,24.3,24.32,24.29,24.3,7800.0,24.0519,24.0717,24.042,24.0519,7800.0
2010-10-18 15:30:00,24.3,24.32,24.3,24.31,4800.0,24.0519,24.0717,24.0519,24.0618,4800.0
2010-10-18 15:35:00,24.31,24.32,24.3,24.31,8500.0,24.0618,24.0717,24.0519,24.0618,8500.0
2010-10-18 15:40:00,24.31,24.33,24.29,24.3,7400.0,24.0618,24.0816,24.042,24.0519,7400.0
2010-10-18 15:45:00,24.32,24.34,24.3,24.33,19500.0,24.0717,24.0915,24.0519,24.0816,19500.0
2010-10-18 15:50:00,24.32,24.36,24.32,24.34,10100.0,24.0717,24.1113,24.0717,24.0915,10100.0
2010-10-18 15:55:00,24.34,24.38,24.32,24.32,22400.0,24.0915,24.1311,24.0717,24.0717,22400.0
2010-10-19 09:30:00,24.12,24.14,23.9,24.08,4200.0,23.8737,23.8935,23.656,23.8341,4200.0
2010-10-19 09:35:00,24.13,24.2,24.13,24.2,500.0,23.8836,23.9529,23.8836,23.9529,500.0
2010-10-19 09:40:00,24.2,24.2,24.12,24.12,900.0,23.9529,23.9529,23.8737,23.8737,900.0
2010-10-19 09:45:00,24.13,24.14,24.08,24.08,1500.0,23.8836,23.8935,23.8341,23.8341,1500.0
2010-10-19 09:50:00,24.05,24.05,23.96,23.96,2400.0,23.8044,23.8044,23.7153,23.7153,2400.0
2010-10-19 09:55:00,23.96,24.05,23.96,24.0,1400.0,23.7153,23.8044,23.7153,23.7549,1400.0
2010-10-19 10:00:00,24.0,24.1,23.95,24.1,2500.0,23.7549,23.8539,23.7055,23.8539,2500.0
2010-10-19 10:05:00,24.1,24.18,24.08,24.18,1600.0,23.8539,23.9331,23.8341,23.9331,1600.0
2010-10-19 10:10:00,24.2,24.26,24.17,24.24,8400.0,23.9529,24.0123,23.9232,23.9925,8400.0
2010-10-19 10:15:00,24.2,24.3,24.2,24.25,6100.0,23.9529,24.0519,23.9529,24.0024,6100.0
2010-10-19 10:20:00,24.26,24.28,24.2,24.2,3400.0,24.0123,24.0321,23.9529,23.9529,3400.0
2010-10-19 10:25:00,24.21,24.23,24.18,24.19,4400.0,23.9628,23.9826,23.9331,23.943,4400.0
2010-10-19 10:30:00,24.23,24.29,24.23,24.27,1800.0,23.9826,24.042,23.9826,24.0222,1800.0
2010-10-19 10:35:00,24.25,24.3,24.2,24.2,1800.0,24.0024,24.0519,23.9529,23.9529,1800.0
2010-10-19 10:40:00,24.2,24.21,24.2,24.21,2400.0,23.9529,23.9628,23.9529,23.9628,2400.0
2010-10-19 10:45:00,24.21,24.26,24.21,24.24,4300.0,23.9628,24.0123,23.9628,23.9925,4300.0
2010-10-19 10:50:00,24.23,24.25,24.19,24.19,3300.0,23.9826,24.0024,23.943,23.943,3300.0
2010-10-19 10:55:00,24.2,24.25,24.16,24.16,2000.0,23.9529,24.0024,23.9133,23.9133,2000.0
2010-10-19 11:00:00,24.15,24.2,24.14,24.19,4900.0,23.9034,23.9529,23.8935,23.943,4900.0
2010-10-19 11:05:00,24.2,24.2,24.14,24.16,2000.0,23.9529,23.9529,23.8935,23.9133,2000.0
2010-10-19 11:10:00,24.16,24.21,24.12,24.21,4000.0,23.9133,23.9628,23.8737,23.9628,4000.0
2010-10-19 11:15:00,24.21,24.23,24.15,24.15,4000.0,23.9628,23.9826,23.9034,23.9034,4000.0
2010-10-19 11:20:00,24.14,24.16,24.12,24.14,700.0,23.8935,23.9133,23.8737,23.8935,700.0
2010-10-19 11:25:00,24.15,24.21,24.14,24.15,1600.0,23.9034,23.9628,23.8935,23.9034,1600.0
2010-10-19 11:30:00,24.21,24.22,24.17,24.17,1200.0,23.9628,23.9727,23.9232,23.9232,1200.0
2010-10-19 11:35:00,24.16,24.23,24.16,24.22,1100.0,23.9133,23.9826,23.9133,23.9727,1100.0
2010-10-19 11:40:00,24.19,24.22,24.18,24.22,800.0,23.943,23.9727,23.9331,23.9727,800.0
2010-10-19 11:45:00,24.21,24.24,24.21,24.23,3500.0,23.9628,23.9925,23.9628,23.9826,3500.0
2010-10-19 11:50:00,24.23,24.23,24.18,24.18,2000.0,23.9826,23.9826,23.9331,23.9331,2000.0
2010-10-19 11:55:00,24.18,24.21,24.18,24.19,700.0,23.9331,23.9628,23.9331,23.943,700.0
2010-10-19 12:00:00,24.21,24.21,24.17,24.17,1700.0,23.9628,23.9628,23.9232,23.9232,1700.0
2010-10-19 12:05:00,24.18,24.18,24.14,24.14,900.0,23.9331,23.9331,23.8935,23.8935,900.0
2010-10-19 12:10:00,24.15,24.15,24.13,24.14,2500.0,23.9034,23.9034,23.8836,23.8935,2500.0
2010-10-19 12:15:00,24.14,24.14,24.12,24.14,1000.0,23.8935,23.8935,23.8737,23.8935,1000.0
2010-10-19 12:20:00,24.13,24.13,24.05,24.07,2300.0,23.8836,23.8836,23.8044,23.8242,2300.0
2010-10-19 12:25:00,24.07,24.07,24.05,24.05,700.0,23.8242,23.8242,23.8044,23.8044,700.0
2010-10-19 12:30:00,24.07,24.07,24.03,24.04,2300.0,23.8242,23.8242,23.7846,23.7945,2300.0
2010-10-19 12:35:00,24.04,24.04,24.01,24.01,1200.0,23.7945,23.7945,23.7648,23.7648,1200.0
2010-10-19 12:40:00,24.01,24.02,24.0,24.0,2400.0,23.7648,23.7747,23.7549,23.7549,2400.0
2010-10-19 12:45:00,24.0,24.01,24.0,24.01,1000.0,23.7549,23.7648,23.7549,23.7648,1000.0
2010-10-19 12:50:00,24.0,24.03,24.0,24.0,1900.0,23.7549,23.7846,23.7549,23.7549,1900.0
2010-10-19 12:55:00,24.0,24.03,24.0,24.01,1600.0,23.7549,23.7846,23.7549,23.7648,1600.0
2010-10-19 13:00:00,24.03,24.03,24.01,24.03,2500.0,23.7846,23.7846,23.7648,23.7846,2500.0
2010-10-19 13:05:00,24.04,24.05,24.0,24.01,800.0,23.7945,23.8044,23.7549,23.7648,800.0
2010-10-19 13:10:00,24.02,24.03,23.99,24.0,1400.0,23.7747,23.7846,23.745,23.7549,1400.0
2010-10-19 13:15:00,24.0,24.02,24.0,24.01,800.0,23.7549,23.7747,23.7549,23.7648,800.0
2010-10-19 13:20:00,24.02,24.05,24.0,24.0,1600.0,23.7747,23.8044,23.7549,23.7549,1600.0
2010-10-19 13:25:00,23.99,23.99,23.93,23.95,1300.0,23.745,23.745,23.6857,23.7055,1300.0
2010-10-19 13:30:00,23.93,23.96,23.93,23.96,300.0,23.6857,23.7153,23.6857,23.7153,300.0
2010-10-19 13:35:00,23.97,23.97,23.96,23.96,500.0,23.7252,23.7252,23.7153,23.7153,500.0
2010-10-19 13:40:00,23.96,23.96,23.96,23.96,200.0,23.7153,23.7153,23.7153,23.7153,200.0
2010-10-19 13:45:00,23.94,23.95,23.9,23.95,1200.0,23.6956,23.7055,23.656,23.7055,1200.0
2010-10-19 13:50:00,23.93,23.93,23.9,23.9,1300.0,23.6857,23.6857,23.656,23.656,1300.0
2010-10-19 13:55:00,23.89,23.89,23.85,23.87,2800.0,23.6461,23.6461,23.6065,23.6263,2800.0
2010-10-19 14:00:00,23.9,23.9,23.68,23.7,7400.0,23.656,23.656,23.4382,23.458,7400.0
2010-10-19 14:05:00,23.7,23.77,23.7,23.74,2000.0,23.458,23.5273,23.458,23.4976,2000.0
2010-10-19 14:10:00,23.73,23.74,23.72,23.74,1100.0,23.4877,23.4976,23.4778,23.4976,1100.0
2010-10-19 14:15:00,23.77,23.83,23.77,23.78,2000.0,23.5273,23.5867,23.5273,23.5372,2000.0
2010-10-19 14:20:00,23.75,23.76,23.7,23.7,1400.0,23.5075,23.5174,23.458,23.458,1400.0
2010-10-19 14:25:00,23.67,23.76,23.67,23.74,2900.0,23.4283,23.5174,23.4283,23.4976,2900.0
2010-10-19 14:30:00,23.71,23.73,23.67,23.69,8100.0,23.4679,23.4877,23.4283,23.4481,8100.0
2010-10-19 14:35:00,23.69,23.69,23.61,23.61,10400.0,23.4481,23.4481,23.3689,23.3689,10400.0
2010-10-19 14:40:00,23.63,23.63,23.59,23.6,18200.0,23.3887,23.3887,23.3491,23.359,18200.0
2010-10-19 14:45:00,23.6,23.62,23.59,23.61,6900.0,23.359,23.3788,23.3491,23.3689,6900.0
2010-10-19 14:50:00,23.61,23.61,23.58,23.59,11700.0,23.3689,23.3689,23.3392,23.3491,11700.0
2010-10-19 14:55:00,23.58,23.6,23.56,23.57,3900.0,23.3392,23.359,23.3194,23.3293,3900.0
2010-10-19 15:00:00,23.58,23.6,23.5,23.56,15700.0,23.3392,23.359,23.26,23.3194,15700.0
2010-10-19 15:05:00,23.57,23.6,23.52,23.54,7400.0,23.3293,23.359,23.2798,23.2996,7400.0
2010-10-19 15:10:00,23.54,23.59,23.5,23.54,7400.0,23.2996,23.3491,23.26,23.2996,7400.0
2010-10-19 15:15:00,23.55,23.6,23.55,23.57,3600.0,23.3095,23.359,23.3095,23.3293,3600.0
2010-10-19 15:20:00,23.56,23.63,23.56,23.61,4900.0,23.3194,23.3887,23.3194,23.3689,4900.0
2010-10-19 15:25:00,23.6,23.63,23.56,23.57,3400.0,23.359,23.3887,23.3194,23.3293,3400.0
2010-10-19 15:30:00,23.58,23.6,23.55,23.6,5400.0,23.3392,23.359,23.3095,23.359,5400.0
2010-10-19 15:35:00,23.6,23.64,23.58,23.64,3100.0,23.359,23.3986,23.3392,23.3986,3100.0
2010-10-19 15:40:00,23.64,23.64,23.58,23.61,3300.0,23.3986,23.3986,23.3392,23.3689,3300.0
2010-10-19 15:45:00,23.62,23.63,23.56,23.59,10300.0,23.3788,23.3887,23.3194,23.3491,10300.0
2010-10-19 15:50:00,23.59,23.63,23.56,23.62,6000.0,23.3491,23.3887,23.3194,23.3788,6000.0
2010-10-19 15:55:00,23.64,23.69,23.64,23.69,16000.0,23.3986,23.4481,23.3986,23.4481,16000.0
2010-10-20 09:30:00,23.8,23.8,23.68,23.68,3200.0,23.557,23.557,23.4382,23.4382,3200.0
2010-10-20 09:35:00,23.73,23.73,23.69,23.69,600.0,23.4877,23.4877,23.4481,23.4481,600.0
2010-10-20 09:40:00,23.69,23.8,23.66,23.8,2000.0,23.4481,23.557,23.4184,23.557,2000.0
2010-10-20 09:45:00,23.79,23.79,23.72,23.72,1600.0,23.5471,23.5471,23.4778,23.4778,1600.0
2010-10-20 09:50:00,23.74,23.75,23.7,23.72,1300.0,23.4976,23.5075,23.458,23.4778,1300.0
2010-10-20 09:55:00,23.71,23.72,23.68,23.68,1100.0,23.4679,23.4778,23.4382,23.4382,1100.0
2010-10-20 10:00:00,23.62,23.62,23.59,23.62,300.0,23.3788,23.3788,23.3491,23.3788,300.0
2010-10-20 10:05:00,23.64,23.65,23.58,23.59,4000.0,23.3986,23.4085,23.3392,23.3491,4000.0
2010-10-20 10:10:00,23.58,23.64,23.57,23.63,11200.0,23.3392,23.3986,23.3293,23.3887,11200.0
2010-10-20 10:15:00,23.62,23.64,23.6,23.6,1100.0,23.3788,23.3986,23.359,23.359,1100.0
2010-10-20 10:20:00,23.59,23.59,23.59,23.59,800.0,23.3491,23.3491,23.3491,23.3491,800.0
2010-10-20 10:25:00,23.64,23.66,23.64,23.66,900.0,23.3986,23.4184,23.3986,23.4184,900.0
2010-10-20 10:30:00,23.72,23.79,23.72,23.79,1400.0,23.4778,23.5471,23.4778,23.5471,1400.0
2010-10-20 10:35:00,23.82,23.82,23.76,23.76,500.0,23.5768,23.5768,23.5174,23.5174,500.0
2010-10-20 10:40:00,23.73,23.84,23.73,23.83,1100.0,23.4877,23.5966,23.4877,23.5867,1100.0
2010-10-20 10:45:00,23.85,23.96,23.85,23.91,1700.0,23.6065,23.7153,23.6065,23.6659,1700.0
2010-10-20 10:50:00,23.95,23.97,23.94,23.94,1100.0,23.7055,23.7252,23.6956,23.6956,1100.0
2010-10-20 10:55:00,23.93,23.93,23.91,23.92,1100.0,23.6857,23.6857,23.6659,23.6758,1100.0
2010-10-20 11:00:00,23.93,23.93,23.9,23.9,200.0,23.6857,23.6857,23.656,23.656,200.0
2010-10-20 11:05:00,23.91,23.92,23.91,23.91,1500.0,23.6659,23.6758,23.6659,23.6659,1500.0
2010-10-20 11:10:00,23.95,23.97,23.92,23.95,3100.0,23.7055,23.7252,23.6758,23.7055,3100.0
2010-10-20 11:15:00,23.97,24.0,23.92,23.92,1600.0,23.7252,23.7549,23.6758,23.6758,1600.0
2010-10-20 11:20:00,23.95,23.97,23.94,23.97,900.0,23.7055,23.7252,23.6956,23.7252,900.0
2010-10-20 11:25:00,23.97,24.0,23.96,24.0,2400.0,23.7252,23.7549,23.7153,23.7549,2400.0
2010-10-20 11:30:00,24.0,24.0,23.93,23.95,4600.0,23.7549,23.7549,23.6857,23.7055,4600.0
2010-10-20 11:35:00,23.98,24.03,23.98,24.03,1600.0,23.7351,23.7846,23.7351,23.7846,1600.0
2010-10-20 11:40:00,24.04,24.04,24.0,24.0,1100.0,23.7945,23.7945,23.7549,23.7549,1100.0
2010-10-20 11:45:00,24.0,24.06,24.0,24.01,1100.0,23.7549,23.8143,23.7549,23.7648,1100.0
2010-10-20 11:50:00,24.0,24.0,24.0,24.0,300.0,23.7549,23.7549,23.7549,23.7549,300.0
2010-10-20 11:55:00,23.99,24.0,23.99,24.0,200.0,23.745,23.7549,23.745,23.7549,200.0
2010-10-20 12:00:00,23.99,24.05,23.98,24.05,1200.0,23.745,23.8044,23.7351,23.8044,1200.0
2010-10-20 12:05:00,24.05,24.06,24.05,24.06,600.0,23.8044,23.8143,23.8044,23.8143,600.0
2010-10-20 12:10:00,24.04,24.07,24.04,24.04,1600.0,23.7945,23.8242,23.7945,23.7945,1600.0
2010-10-20 12:15:00,24.05,24.07,24.05,24.07,600.0,23.8044,23.8242,23.8044,23.8242,600.0
2010-10-20 12:20:00,24.06,24.06,24.05,24.05,300.0,23.8143,23.8143,23.8044,23.8044,300.0
2010-10-20 12:25:00,24.05,24.05,24.05,24.05,0.0,23.8044,23.8044,23.8044,23.8044,0.0
2010-10-20 12:30:00,24.06,24.06,24.06,24.06,500.0,23.8143,23.8143,23.8143,23.8143,500.0
2010-10-20 12:35:00,24.05,24.05,24.03,24.03,2300.0,23.8044,23.8044,23.7846,23.7846,2300.0
2010-10-20 12:40:00,24.02,24.02,24.01,24.01,900.0,23.7747,23.7747,23.7648,23.7648,900.0
2010-10-20 12:45:00,24.01,24.01,24.0,24.0,1000.0,23.7648,23.7648,23.7549,23.7549,1000.0
2010-10-20 12:50:00,24.0,24.02,24.0,24.02,700.0,23.7549,23.7747,23.7549,23.7747,700.0
2010-10-20 12:55:00,24.03,24.03,24.0,24.0,1100.0,23.7846,23.7846,23.7549,23.7549,1100.0
2010-10-20 13:00:00,24.02,24.04,24.02,24.04,4000.0,23.7747,23.7945,23.7747,23.7945,4000.0
2010-10-20 13:05:00,24.04,24.06,24.04,24.06,1200.0,23.7945,23.8143,23.7945,23.8143,1200.0
2010-10-20 13:10:00,24.06,24.06,24.04,24.05,1400.0,23.8143,23.8143,23.7945,23.8044,1400.0
2010-10-20 13:15:00,24.09,24.1,24.08,24.08,1400.0,23.844,23.8539,23.8341,23.8341,1400.0
2010-10-20 13:20:00,24.09,24.12,24.08,24.11,1200.0,23.844,23.8737,23.8341,23.8638,1200.0
2010-10-20 13:25:00,24.11,24.12,24.11,24.12,400.0,23.8638,23.8737,23.8638,23.8737,400.0
2010-10-20 13:30:00,24.14,24.14,24.14,24.14,100.0,23.8935,23.8935,23.8935,23.8935,100.0
2010-10-20 13:35:00,24.13,24.14,24.13,24.13,1200.0,23.8836,23.8935,23.8836,23.8836,1200.0
2010-10-20 13:40:00,24.13,24.13,24.13,24.13,0.0,23.8836,23.8836,23.8836,23.8836,0.0
2010-10-20 13:45:00,24.12,24.12,24.1,24.11,600.0,23.8737,23.8737,23.8539,23.8638,600.0
2010-10-20 13:50:00,24.09,24.13,24.08,24.11,10200.0,23.844,23.8836,23.8341,23.8638,10200.0
2010-10-20 13:55:00,24.11,24.15,24.11,24.14,12500.0,23.8638,23.9034,23.8638,23.8935,12500.0
2010-10-20 14:00:00,24.14,24.2,24.12,24.16,6700.0,23.8935,23.9529,23.8737,23.9133,6700.0
2010-10-20 14:05:00,24.13,24.16,24.09,24.11,4300.0,23.8836,23.9133,23.844,23.8638,4300.0
2010-10-20 14:10:00,24.1,24.14,24.09,24.13,2500.0,23.8539,23.8935,23.844,23.8836,2500.0
2010-10-20 14:15:00,24.13,24.16,24.11,24.15,3500.0,23.8836,23.9133,23.8638,23.9034,3500.0
2010-10-20 14:20:00,24.15,24.15,24.15,24.15,300.0,23.9034,23.9034,23.9034,23.9034,300.0
2010-10-20 14:25:00,24.13,24.17,24.13,24.15,1000.0,23.8836,23.9232,23.8836,23.9034,1000.0
2010-10-20 14:30:00,24.17,24.19,24.16,24.19,1100.0,23.9232,23.943,23.9133,23.943,1100.0
2010-10-20 14:35:00,24.18,24.2,24.16,24.19,1500.0,23.9331,23.9529,23.9133,23.943,1500.0
2010-10-20 14:40:00,24.18,24.19,24.13,24.13,1100.0,23.9331,23.943,23.8836,23.8836,1100.0
2010-10-20 14:45:00,24.13,24.13,24.1,24.1,2500.0,23.8836,23.8836,23.8539,23.8539,2500.0
2010-10-20 14:50:00,24.11,24.13,24.11,24.13,3100.0,23.8638,23.8836,23.8638,23.8836,3100.0
2010-10-20 14:55:00,24.11,24.15,24.1,24.15,2200.0,23.8638,23.9034,23.8539,23.9034,2200.0
2010-10-20 15:00:00,24.17,24.17,24.13,24.13,1900.0,23.9232,23.9232,23.8836,23.8836,1900.0
2010-10-20 15:05:00,24.12,24.13,24.12,24.13,2700.0,23.8737,23.8836,23.8737,23.8836,2700.0
2010-10-20 15:10:00,24.13,24.13,24.13,24.13,500.0,23.8836,23.8836,23.8836,23.8836,500.0
2010-10-20 15:15:00,24.13,24.15,24.13,24.15,1500.0,23.8836,23.9034,23.8836,23.9034,1500.0
2010-10-20 15:20:00,24.15,24.19,24.14,24.17,3100.0,23.9034,23.943,23.8935,23.9232,3100.0
2010-10-20 15:25:00,24.17,24.21,24.17,24.21,1300.0,23.9232,23.9628,23.9232,23.9628,1300.0
2010-10-20 15:30:00,24.21,24.21,24.16,24.19,3300.0,23.9628,23.9628,23.9133,23.943,3300.0
2010-10-20 15:35:00,24.18,24.18,24.14,24.17,10700.0,23.9331,23.9331,23.8935,23.9232,10700.0
2010-10-20 15:40:00,24.17,24.19,24.12,24.16,5500.0,23.9232,23.943,23.8737,23.9133,5500.0
2010-10-20 15:45:00,24.18,24.21,24.16,24.19,8100.0,23.9331,23.9628,23.9133,23.943,8100.0
2010-10-20 15:50:00,24.17,24.18,24.08,24.11,6900.0,23.9232,23.9331,23.8341,23.8638,6900.0
2010-10-20 15:55:00,24.09,24.13,24.09,24.12,7400.0,23.844,23.8836,23.844,23.8737,7400.0
2010-10-21 09:30:00,24.19,24.26,24.15,24.15,2900.0,23.943,24.0123,23.9034,23.9034,2900.0
2010-10-21 09:35:00,24.17,24.17,24.17,24.17,200.0,23.9232,23.9232,23.9232,23.9232,200.0
2010-10-21 09:40:00,24.22,24.28,24.22,24.28,600.0,23.9727,24.0321,23.9727,24.0321,600.0
2010-10-21 09:45:00,24.23,24.26,24.23,24.26,500.0,23.9826,24.0123,23.9826,24.0123,500.0
2010-10-21 09:50:00,24.22,24.22,24.22,24.22,500.0,23.9727,23.9727,23.9727,23.9727,500.0
2010-10-21 09:55:00,24.2,24.23,24.17,24.23,1600.0,23.9529,23.9826,23.9232,23.9826,1600.0
2010-10-21 10:00:00,24.31,24.33,24.27,24.33,3500.0,24.0618,24.0816,24.0222,24.0816,3500.0
2010-10-21 10:05:00,24.36,24.59,24.3,24.59,3900.0,24.1113,24.3389,24.0519,24.3389,3900.0
2010-10-21 10:10:00,24.54,24.54,24.48,24.51,3700.0,24.2894,24.2894,24.23,24.2597,3700.0
2010-10-21 10:15:00,24.48,24.48,24.45,24.48,1100.0,24.23,24.23,24.2003,24.23,1100.0
2010-10-21 10:20:00,24.49,24.53,24.48,24.53,1000.0,24.2399,24.2795,24.23,24.2795,1000.0
2010-10-21 10:25:00,24.55,24.58,24.46,24.47,2400.0,24.2993,24.329,24.2102,24.2201,2400.0
2010-10-21 10:30:00,24.5,24.61,24.5,24.59,2600.0,24.2498,24.3587,24.2498,24.3389,2600.0
2010-10-21 10:35:00,24.57,24.57,24.55,24.56,700.0,24.3191,24.3191,24.2993,24.3092,700.0
2010-10-21 10:40:00,24.58,24.6,24.58,24.6,300.0,24.329,24.3488,24.329,24.3488,300.0
2010-10-21 10:45:00,24.6,24.6,24.54,24.54,1600.0,24.3488,24.3488,24.2894,24.2894,1600.0
2010-10-21 10:50:00,24.56,24.57,24.56,24.56,1500.0,24.3092,24.3191,24.3092,24.3092,1500.0
2010-10-21 10:55:00,24.57,24.58,24.57,24.58,1200.0,24.3191,24.329,24.3191,24.329,1200.0
2010-10-21 11:00:00,24.56,24.57,24.53,24.53,700.0,24.3092,24.3191,24.2795,24.2795,700.0
2010-10-21 11:05:00,24.53,24.59,24.53,24.58,1100.0,24.2795,24.3389,24.2795,24.329,1100.0
2010-10-21 11:10:00,24.58,24.58,24.49,24.49,700.0,24.329,24.329,24.2399,24.2399,700.0
2010-10-21 11:15:00,24.49,24.51,24.47,24.5,9600.0,24.2399,24.2597,24.2201,24.2498,9600.0
2010-10-21 11:20:00,24.51,24.51,24.48,24.48,2700.0,24.2597,24.2597,24.23,24.23,2700.0
2010-10-21 11:25:00,24.48,24.51,24.44,24.49,7700.0,24.23,24.2597,24.1904,24.2399,7700.0
2010-10-21 11:30:00,24.5,24.5,24.48,24.5,2900.0,24.2498,24.2498,24.23,24.2498,2900.0
2010-10-21 11:35:00,24.5,24.5,24.3,24.3,4400.0,24.2498,24.2498,24.0519,24.0519,4400.0
2010-10-21 11:40:00,24.3,24.32,24.24,24.3,1900.0,24.0519,24.0717,23.9925,24.0519,1900.0
2010-10-21 11:45:00,24.31,24.36,24.31,24.32,1000.0,24.0618,24.1113,24.0618,24.0717,1000.0
2010-10-21 11:50:00,24.32,24.34,24.26,24.26,1300.0,24.0717,24.0915,24.0123,24.0123,1300.0
2010-10-21 11:55:00,24.28,24.36,24.28,24.33,2100.0,24.0321,24.1113,24.0321,24.0816,2100.0
2010-10-21 12:00:00,24.33,24.33,24.29,24.3,1000.0,24.0816,24.0816,24.042,24.0519,1000.0
2010-10-21 12:05:00,24.33,24.33,24.29,24.3,1800.0,24.0816,24.0816,24.042,24.0519,1800.0
2010-10-21 12:10:00,24.3,24.3,24.3,24.3,1200.0,24.0519,24.0519,24.0519,24.0519,1200.0
2010-10-21 12:15:00,24.26,24.29,24.22,24.29,1600.0,24.0123,24.042,23.9727,24.042,1600.0
2010-10-21 12:20:00,24.29,24.29,24.24,24.24,1000.0,24.042,24.042,23.9925,23.9925,1000.0
2010-10-21 12:25:00,24.21,24.26,24.19,24.26,900.0,23.9628,24.0123,23.943,24.0123,900.0
2010-10-21 12:30:00,24.26,24.26,24.22,24.22,500.0,24.0123,24.0123,23.9727,23.9727,500.0
2010-10-21 12:35:00,24.2,24.2,24.13,24.13,1200.0,23.9529,23.9529,23.8836,23.8836,1200.0
2010-10-21 12:40:00,24.12,24.13,24.11,24.12,600.0,23.8737,23.8836,23.8638,23.8737,600.0
2010-10-21 12:45:00,24.1,24.12,24.04,24.12,3300.0,23.8539,23.8737,23.7945,23.8737,3300.0
2010-10-21 12:50:00,24.14,24.14,24.14,24.14,200.0,23.8935,23.8935,23.8935,23.8935,200.0
2010-10-21 12:55:00,24.15,24.16,24.14,24.14,900.0,23.9034,23.9133,23.8935,23.8935,900.0
2010-10-21 13:00:00,24.13,24.19,24.12,24.19,1800.0,23.8836,23.943,23.8737,23.943,1800.0
2010-10-21 13:05:00,24.19,24.19,24.16,24.16,1600.0,23.943,23.943,23.9133,23.9133,1600.0
2010-10-21 13:10:00,24.18,24.18,24.18,24.18,400.0,23.9331,23.9331,23.9331,23.9331,400.0
2010-10-21 13:15:00,24.17,24.17,24.16,24.16,800.0,23.9232,23.9232,23.9133,23.9133,800.0
2010-10-21 13:20:00,24.16,24.16,24.15,24.16,800.0,23.9133,23.9133,23.9034,23.9133,800.0
2010-10-21 13:25:00,24.16,24.16,24.13,24.16,1100.0,23.9133,23.9133,23.8836,23.9133,1100.0
2010-10-21 13:30:00,24.16,24.16,24.08,24.08,1300.0,23.9133,23.9133,23.8341,23.8341,1300.0
2010-10-21 13:35:00,24.12,24.12,24.11,24.11,200.0,23.8737,23.8737,23.8638,23.8638,200.0
2010-10-21 13:40:00,24.1,24.1,24.1,24.1,200.0,23.8539,23.8539,23.8539,23.8539,200.0
2010-10-21 13:45:00,24.08,24.08,23.98,23.98,1700.0,23.8341,23.8341,23.7351,23.7351,1700.0
2010-10-21 13:50:00,23.98,23.98,23.93,23.94,5700.0,23.7351,23.7351,23.6857,23.6956,5700.0
2010-10-21 13:55:00,23.96,23.97,23.92,23.94,4400.0,23.7153,23.7252,23.6758,23.6956,4400.0
2010-10-21 14:00:00,23.93,23.97,23.91,23.96,5700.0,23.6857,23.7252,23.6659,23.7153,5700.0
2010-10-21 14:05:00,23.95,23.96,23.94,23.94,1200.0,23.7055,23.7153,23.6956,23.6956,1200.0
2010-10-21 14:10:00,23.96,23.96,23.94,23.96,1900.0,23.7153,23.7153,23.6956,23.7153,1900.0
2010-10-21 14:15:00,23.96,24.01,23.96,24.0,16000.0,23.7153,23.7648,23.7153,23.7549,16000.0
2010-10-21 14:20:00,24.01,24.01,23.98,23.99,2800.0,23.7648,23.7648,23.7351,23.745,2800.0
2010-10-21 14:25:00,24.01,24.03,24.01,24.03,800.0,23.7648,23.7846,23.7648,23.7846,800.0
2010-10-21 14:30:00,24.02,24.05,24.02,24.04,1600.0,23.7747,23.8044,23.7747,23.7945,1600.0
2010-10-21 14:35:00,24.03,24.03,24.0,24.01,3000.0,23.7846,23.7846,23.7549,23.7648,3000.0
2010-10-21 14:40:00,24.0,24.06,24.0,24.04,1600.0,23.7549,23.8143,23.7549,23.7945,1600.0
2010-10-21 14:45:00,24.02,24.02,24.0,24.0,1500.0,23.7747,23.7747,23.7549,23.7549,1500.0
2010-10-21 14:50:00,23.99,24.07,23.99,24.06,2700.0,23.745,23.8242,23.745,23.8143,2700.0
2010-10-21 14:55:00,24.07,24.07,24.04,24.04,600.0,23.8242,23.8242,23.7945,23.7945,600.0
2010-10-21 15:00:00,24.03,24.09,24.03,24.09,1400.0,23.7846,23.844,23.7846,23.844,1400.0
2010-10-21 15:05:00,24.09,24.1,24.07,24.07,700.0,23.844,23.8539,23.8242,23.8242,700.0
2010-10-21 15:10:00,24.07,24.07,24.05,24.07,800.0,23.8242,23.8242,23.8044,23.8242,800.0
2010-10-21 15:15:00,24.08,24.18,24.08,24.13,6300.0,23.8341,23.9331,23.8341,23.8836,6300.0
2010-10-21 15:20:00,24.15,24.21,24.15,24.21,1200.0,23.9034,23.9628,23.9034,23.9628,1200.0
2010-10-21 15:25:00,24.21,24.26,24.19,24.22,2600.0,23.9628,24.0123,23.943,23.9727,2600.0
2010-10-21 15:30:00,24.24,24.27,24.2,24.2,3200.0,23.9925,24.0222,23.9529,23.9529,3200.0
2010-10-21 15:35:00,24.22,24.27,24.22,24.24,1400.0,23.9727,24.0222,23.9727,23.9925,1400.0
2010-10-21 15:40:00,24.25,24.26,24.18,24.21,3200.0,24.0024,24.0123,23.9331,23.9628,3200.0
2010-10-21 15:45:00,24.19,24.22,24.14,24.22,10100.0,23.943,23.9727,23.8935,23.9727,10100.0
2010-10-21 15:50:00,24.22,24.25,24.17,24.25,8500.0,23.9727,24.0024,23.9232,24.0024,8500.0
2010-10-21 15:55:00,24.25,24.27,24.23,24.26,19500.0,24.0024,24.0222,23.9826,24.0123,19500.0
2010-10-22 09:30:00,24.24,24.28,24.24,24.28,2100.0,23.9925,24.0321,23.9925,24.0321,2100.0
2010-10-22 09:35:00,24.23,24.3,24.21,24.3,1800.0,23.9826,24.0519,23.9628,24.0519,1800.0
2010-10-22 09:40:00,24.28,24.31,24.27,24.3,2700.0,24.0321,24.0618,24.0222,24.0519,2700.0
2010-10-22 09:45:00,24.3,24.44,24.3,24.42,1900.0,24.0519,24.1904,24.0519,24.1707,1900.0
2010-10-22 09:50:00,24.37,24.37,24.28,24.28,1500.0,24.1212,24.1212,24.0321,24.0321,1500.0
2010-10-22 09:55:00,24.27,24.35,24.27,24.3,4200.0,24.0222,24.1014,24.0222,24.0519,4200.0
2010-10-22 10:00:00,24.31,24.36,24.31,24.34,2200.0,24.0618,24.1113,24.0618,24.0915,2200.0
2010-10-22 10:05:00,24.38,24.43,24.38,24.4,3500.0,24.1311,24.1806,24.1311,24.1509,3500.0
2010-10-22 10:10:00,24.42,24.43,24.37,24.41,3000.0,24.1707,24.1806,24.1212,24.1608,3000.0
2010-10-22 10:15:00,24.42,24.47,24.42,24.42,2500.0,24.1707,24.2201,24.1707,24.1707,2500.0
2010-10-22 10:20:00,24.43,24.43,24.4,24.4,3300.0,24.1806,24.1806,24.1509,24.1509,3300.0
2010-10-22 10:25:00,24.4,24.47,24.4,24.46,3700.0,24.1509,24.2201,24.1509,24.2102,3700.0
2010-10-22 10:30:00,24.48,24.54,24.48,24.54,1800.0,24.23,24.2894,24.23,24.2894,1800.0
2010-10-22 10:35:00,24.53,24.55,24.53,24.53,2200.0,24.2795,24.2993,24.2795,24.2795,2200.0
2010-10-22 10:40:00,24.53,24.53,24.47,24.52,4200.0,24.2795,24.2795,24.2201,24.2696,4200.0
2010-10-22 10:45:00,24.52,24.55,24.5,24.55,2100.0,24.2696,24.2993,24.2498,24.2993,2100.0
2010-10-22 10:50:00,24.56,24.57,24.53,24.54,3300.0,24.3092,24.3191,24.2795,24.2894,3300.0
2010-10-22 10:55:00,24.56,24.58,24.54,24.57,4800.0,24.3092,24.329,24.2894,24.3191,4800.0
2010-10-22 11:00:00,24.54,24.56,24.51,24.56,2300.0,24.2894,24.3092,24.2597,24.3092,2300.0
2010-10-22 11:05:00,24.55,24.55,24.51,24.52,1300.0,24.2993,24.2993,24.2597,24.2696,1300.0
2010-10-22 11:10:00,24.55,24.57,24.51,24.51,1900.0,24.2993,24.3191,24.2597,24.2597,1900.0
2010-10-22 11:15:00,24.5,24.5,24.46,24.5,2200.0,24.2498,24.2498,24.2102,24.2498,2200.0
2010-10-22 11:20:00,24.5,24.53,24.5,24.53,600.0,24.2498,24.2795,24.2498,24.2795,600.0
2010-10-22 11:25:00,24.5,24.54,24.5,24.54,2200.0,24.2498,24.2894,24.2498,24.2894,2200.0
2010-10-22 11:30:00,24.59,24.62,24.58,24.61,1200.0,24.3389,24.3686,24.329,24.3587,1200.0
2010-10-22 11:35:00,24.61,24.65,24.61,24.65,5100.0,24.3587,24.3983,24.3587,24.3983,5100.0
2010-10-22 11:40:00,24.63,24.65,24.62,24.65,1100.0,24.3785,24.3983,24.3686,24.3983,1100.0
2010-10-22 11:45:00,24.66,24.66,24.61,24.61,1500.0,24.4082,24.4082,24.3587,24.3587,1500.0
2010-10-22 11:50:00,24.56,24.56,24.54,24.56,600.0,24.3092,24.3092,24.2894,24.3092,600.0
2010-10-22 11:55:00,24.58,24.59,24.57,24.57,1600.0,24.329,24.3389,24.3191,24.3191,1600.0
2010-10-22 12:00:00,24.56,24.58,24.53,24.58,1400.0,24.3092,24.329,24.2795,24.329,1400.0
2010-10-22 12:05:00,24.57,24.64,24.57,24.64,2000.0,24.3191,24.3884,24.3191,24.3884,2000.0
2010-10-22 12:10:00,24.64,24.65,24.64,24.64,700.0,24.3884,24.3983,24.3884,24.3884,700.0
2010-10-22 12:15:00,24.63,24.65,24.62,24.62,600.0,24.3785,24.3983,24.3686,24.3686,600.0
2010-10-22 12:20:00,24.65,24.65,24.63,24.64,1400.0,24.3983,24.3983,24.3785,24.3884,1400.0
2010-10-22 12:25:00,24.64,24.75,24.64,24.74,3200.0,24.3884,24.4973,24.3884,24.4874,3200.0
2010-10-22 12:30:00,24.74,24.75,24.74,24.74,700.0,24.4874,24.4973,24.4874,24.4874,700.0
2010-10-22 12:35:00,24.75,24.76,24.74,24.74,2600.0,24.4973,24.5072,24.4874,24.4874,2600.0
2010-10-22 12:40:00,24.74,24.75,24.72,24.72,1400.0,24.4874,24.4973,24.4676,24.4676,1400.0
2010-10-22 12:45:00,24.74,24.75,24.74,24.75,500.0,24.4874,24.4973,24.4874,24.4973,500.0
2010-10-22 12:50:00,24.76,24.76,24.73,24.73,2200.0,24.5072,24.5072,24.4775,24.4775,2200.0
2010-10-22 12:55:00,24.72,24.74,24.72,24.74,900.0,24.4676,24.4874,24.4676,24.4874,900.0
2010-10-22 13:00:00,24.73,24.75,24.72,24.72,900.0,24.4775,24.4973,24.4676,24.4676,900.0
2010-10-22 13:05:00,24.73,24.74,24.73,24.74,800.0,24.4775,24.4874,24.4775,24.4874,800.0
2010-10-22 13:10:00,24.75,24.75,24.71,24.72,1200.0,24.4973,24.4973,24.4577,24.4676,1200.0
2010-10-22 13:15:00,24.71,24.75,24.71,24.71,2100.0,24.4577,24.4973,24.4577,24.4577,2100.0
2010-10-22 13:20:00,24.71,24.76,24.71,24.76,2900.0,24.4577,24.5072,24.4577,24.5072,2900.0
2010-10-22 13:25:00,24.77,24.77,24.75,24.76,1900.0,24.5171,24.5171,24.4973,24.5072,1900.0
2010-10-22 13:30:00,24.77,24.81,24.76,24.78,2800.0,24.5171,24.5567,24.5072,24.527,2800.0
2010-10-22 13:35:00,24.78,24.78,24.76,24.77,800.0,24.527,24.527,24.5072,24.5171,800.0
2010-10-22 13:40:00,24.77,24.79,24.77,24.78,1600.0,24.5171,24.5369,24.5171,24.527,1600.0
2010-10-22 13:45:00,24.76,24.76,24.75,24.75,1100.0,24.5072,24.5072,24.4973,24.4973,1100.0
2010-10-22 13:50:00,24.74,24.74,24.69,24.7,1500.0,24.4874,24.4874,24.4379,24.4478,1500.0
2010-10-22 13:55:00,24.73,24.73,24.71,24.71,1100.0,24.4775,24.4775,24.4577,24.4577,1100.0
2010-10-22 14:00:00,24.7,24.71,24.7,24.7,2000.0,24.4478,24.4577,24.4478,24.4478,2000.0
2010-10-22 14:05:00,24.69,24.71,24.68,24.71,2000.0,24.4379,24.4577,24.428,24.4577,2000.0
2010-10-22 14:10:00,24.71,24.71,24.71,24.71,800.0,24.4577,24.4577,24.4577,24.4577,800.0
2010-10-22 14:15:00,24.71,24.74,24.7,24.74,1800.0,24.4577,24.4874,24.4478,24.4874,1800.0
2010-10-22 14:20:00,24.75,24.77,24.74,24.74,1500.0,24.4973,24.5171,24.4874,24.4874,1500.0
2010-10-22 14:25:00,24.73,24.73,24.71,24.73,900.0,24.4775,24.4775,24.4577,24.4775,900.0
2010-10-22 14:30:00,24.75,24.75,24.71,24.72,5000.0,24.4973,24.4973,24.4577,24.4676,5000.0
2010-10-22 14:35:00,24.77,24.81,24.77,24.79,2100.0,24.5171,24.5567,24.5171,24.5369,2100.0
2010-10-22 14:40:00,24.78,24.8,24.75,24.75,1700.0,24.527,24.5468,24.4973,24.4973,1700.0
2010-10-22 14:45:00,24.75,24.81,24.75,24.81,4500.0,24.4973,24.5567,24.4973,24.5567,4500.0
2010-10-22 14:50:00,24.79,24.8,24.77,24.78,1800.0,24.5369,24.5468,24.5171,24.527,1800.0
2010-10-22 14:55:00,24.75,24.75,24.73,24.73,1500.0,24.4973,24.4973,24.4775,24.4775,1500.0
2010-10-22 15:00:00,24.73,24.74,24.7,24.73,2600.0,24.4775,24.4874,24.4478,24.4775,2600.0
2010-10-22 15:05:00,24.76,24.82,24.75,24.78,7600.0,24.5072,24.5666,24.4973,24.527,7600.0
2010-10-22 15:10:00,24.78,24.79,24.72,24.72,2500.0,24.527,24.5369,24.4676,24.4676,2500.0
2010-10-22 15:15:00,24.73,24.79,24.73,24.75,2700.0,24.4775,24.5369,24.4775,24.4973,2700.0
2010-10-22 15:20:00,24.75,24.78,24.75,24.76,2300.0,24.4973,24.527,24.4973,24.5072,2300.0
2010-10-22 15:25:00,24.76,24.8,24.76,24.77,3200.0,24.5072,24.5468,24.5072,24.5171,3200.0
2010-10-22 15:30:00,24.76,24.77,24.73,24.74,3100.0,24.5072,24.5171,24.4775,24.4874,3100.0
2010-10-22 15:35:00,24.75,24.8,24.75,24.77,6000.0,24.4973,24.5468,24.4973,24.5171,6000.0
2010-10-22 15:40:00,24.76,24.77,24.75,24.77,3300.0,24.5072,24.5171,24.4973,24.5171,3300.0
2010-10-22 15:45:00,24.75,24.82,24.75,24.82,13800.0,24.4973,24.5666,24.4973,24.5666,13800.0
2010-10-22 15:50:00,24.83,24.83,24.77,24.79,5400.0,24.5765,24.5765,24.5171,24.5369,5400.0
2010-10-22 15:55:00,24.78,24.79,24.75,24.78,6800.0,24.527,24.5369,24.4973,24.527,6800.0
2010-10-25 09:30:00,24.93,24.94,24.66,24.81,2200.0,24.6754,24.6853,24.4082,24.5567,2200.0
2010-10-25 09:35:00,24.86,24.87,24.84,24.87,1100.0,24.6062,24.6161,24.5864,24.6161,1100.0
2010-10-25 09:40:00,24.89,24.94,24.86,24.88,2100.0,24.6359,24.6853,24.6062,24.626,2100.0
2010-10-25 09:45:00,24.88,24.89,24.81,24.86,1700.0,24.626,24.6359,24.5567,24.6062,1700.0
2010-10-25 09:50:00,24.87,24.89,24.82,24.83,2500.0,24.6161,24.6359,24.5666,24.5765,2500.0
2010-10-25 09:55:00,24.83,24.9,24.81,24.87,1700.0,24.5765,24.6458,24.5567,24.6161,1700.0
2010-10-25 10:00:00,24.91,24.93,24.84,24.84,2200.0,24.6556,24.6754,24.5864,24.5864,2200.0
2010-10-25 10:05:00,24.9,24.9,24.89,24.89,800.0,24.6458,24.6458,24.6359,24.6359,800.0
2010-10-25 10:10:00,24.89,24.9,24.87,24.87,800.0,24.6359,24.6458,24.6161,24.6161,800.0
2010-10-25 10:15:00,24.91,24.92,24.91,24.91,900.0,24.6556,24.6655,24.6556,24.6556,900.0
2010-10-25 10:20:00,24.89,24.91,24.86,24.89,1900.0,24.6359,24.6556,24.6062,24.6359,1900.0
2010-10-25 10:25:00,24.86,24.94,24.86,24.88,3000.0,24.6062,24.6853,24.6062,24.626,3000.0
2010-10-25 10:30:00,24.9,24.9,24.78,24.79,1200.0,24.6458,24.6458,24.527,24.5369,1200.0
2010-10-25 10:35:00,24.81,24.81,24.78,24.81,800.0,24.5567,24.5567,24.527,24.5567,800.0
2010-10-25 10:40:00,24.78,24.78,24.7,24.72,2100.0,24.527,24.527,24.4478,24.4676,2100.0
2010-10-25 10:45:00,24.78,24.79,24.78,24.79,300.0,24.527,24.5369,24.527,24.5369,300.0
2010-10-25 10:50:00,24.78,24.78,24.78,24.78,100.0,24.527,24.527,24.527,24.527,100.0
2010-10-25 10:55:00,24.75,24.79,24.73,24.76,4000.0,24.4973,24.5369,24.4775,24.5072,4000.0
2010-10-25 11:00:00,24.71,24.72,24.68,24.68,1000.0,24.4577,24.4676,24.428,24.428,1000.0
2010-10-25 11:05:00,24.66,24.68,24.63,24.67,6100.0,24.4082,24.428,24.3785,24.4181,6100.0
2010-10-25 11:10:00,24.66,24.69,24.63,24.67,5400.0,24.4082,24.4379,24.3785,24.4181,5400.0
2010-10-25 11:15:00,24.67,24.74,24.61,24.73,8500.0,24.4181,24.4874,24.3587,24.4775,8500.0
2010-10-25 11:20:00,24.74,24.74,24.72,24.72,400.0,24.4874,24.4874,24.4676,24.4676,400.0
2010-10-25 11:25:00,24.71,24.75,24.69,24.75,1100.0,24.4577,24.4973,24.4379,24.4973,1100.0
2010-10-25 11:30:00,24.77,24.77,24.77,24.77,200.0,24.5171,24.5171,24.5171,24.5171,200.0
2010-10-25 11:35:00,24.75,24.76,24.75,24.76,400.0,24.4973,24.5072,24.4973,24.5072,400.0
2010-10-25 11:40:00,24.77,24.77,24.75,24.76,500.0,24.5171,24.5171,24.4973,24.5072,500.0
2010-10-25 11:45:00,24.79,24.79,24.78,24.79,700.0,24.5369,24.5369,24.527,24.5369,700.0
2010-10-25 11:50:00,24.79,24.79,24.77,24.77,2400.0,24.5369,24.5369,24.5171,24.5171,2400.0
2010-10-25 11:55:00,24.79,24.79,24.79,24.79,400.0,24.5369,24.5369,24.5369,24.5369,400.0
2010-10-25 12:00:00,24.79,24.79,24.79,24.79,400.0,24.5369,24.5369,24.5369,24.5369,400.0
2010-10-25 12:05:00,24.78,24.78,24.76,24.77,1600.0,24.527,24.527,24.5072,24.5171,1600.0
2010-10-25 12:10:00,24.78,24.78,24.78,24.78,500.0,24.527,24.527,24.527,24.527,500.0
2010-10-25 12:15:00,24.78,24.78,24.69,24.71,1500.0,24.527,24.527,24.4379,24.4577,1500.0
2010-10-25 12:20:00,24.72,24.74,24.64,24.72,4500.0,24.4676,24.4874,24.3884,24.4676,4500.0
2010-10-25 12:25:00,24.69,24.7,24.68,24.7,500.0,24.4379,24.4478,24.428,24.4478,500.0
2010-10-25 12:30:00,24.68,24.68,24.68,24.68,200.0,24.428,24.428,24.428,24.428,200.0
2010-10-25 12:35:00,24.67,24.75,24.65,24.75,2800.0,24.4181,24.4973,24.3983,24.4973,2800.0
2010-10-25 12:40:00,24.75,24.77,24.72,24.72,2300.0,24.4973,24.5171,24.4676,24.4676,2300.0
2010-10-25 12:45:00,24.72,24.74,24.72,24.73,700.0,24.4676,24.4874,24.4676,24.4775,700.0
2010-10-25 12:50:00,24.73,24.73,24.73,24.73,0.0,24.4775,24.4775,24.4775,24.4775,0.0
2010-10-25 12:55:00,24.73,24.74,24.73,24.74,900.0,24.4775,24.4874,24.4775,24.4874,900.0
2010-10-25 13:00:00,24.72,24.78,24.72,24.78,1100.0,24.4676,24.527,24.4676,24.527,1100.0
2010-10-25 13:05:00,24.77,24.77,24.74,24.74,1100.0,24.5171,24.5171,24.4874,24.4874,1100.0
2010-10-25 13:10:00,24.75,24.75,24.74,24.75,600.0,24.4973,24.4973,24.4874,24.4973,600.0
2010-10-25 13:15:00,24.75,24.75,24.74,24.74,500.0,24.4973,24.4973,24.4874,24.4874,500.0
2010-10-25 13:20:00,24.73,24.77,24.73,24.75,400.0,24.4775,24.5171,24.4775,24.4973,400.0
2010-10-25 13:25:00,24.78,24.78,24.75,24.77,1300.0,24.527,24.527,24.4973,24.5171,1300.0
2010-10-25 13:30:00,24.76,24.76,24.72,24.73,2000.0,24.5072,24.5072,24.4676,24.4775,2000.0
2010-10-25 13:35:00,24.72,24.73,24.71,24.71,3200.0,24.4676,24.4775,24.4577,24.4577,3200.0
2010-10-25 13:40:00,24.71,24.73,24.68,24.72,4300.0,24.4577,24.4775,24.428,24.4676,4300.0
2010-10-25 13:45:00,24.69,24.7,24.67,24.67,1000.0,24.4379,24.4478,24.4181,24.4181,1000.0
2010-10-25 13:50:00,24.67,24.67,24.63,24.63,1700.0,24.4181,24.4181,24.3785,24.3785,1700.0
2010-10-25 13:55:00,24.64,24.65,24.62,24.64,700.0,24.3884,24.3983,24.3686,24.3884,700.0
2010-10-25 14:00:00,24.64,24.64,24.64,24.64,800.0,24.3884,24.3884,24.3884,24.3884,800.0
2010-10-25 14:05:00,24.64,24.69,24.64,24.69,500.0,24.3884,24.4379,24.3884,24.4379,500.0
2010-10-25 14:10:00,24.68,24.68,24.67,24.67,500.0,24.428,24.428,24.4181,24.4181,500.0
2010-10-25 14:15:00,24.67,24.67,24.67,24.67,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2010-10-25 14:20:00,24.7,24.72,24.7,24.7,900.0,24.4478,24.4676,24.4478,24.4478,900.0
2010-10-25 14:25:00,24.71,24.71,24.71,24.71,200.0,24.4577,24.4577,24.4577,24.4577,200.0
2010-10-25 14:30:00,24.71,24.74,24.68,24.7,2400.0,24.4577,24.4874,24.428,24.4478,2400.0
2010-10-25 14:35:00,24.71,24.71,24.62,24.65,1700.0,24.4577,24.4577,24.3686,24.3983,1700.0
2010-10-25 14:40:00,24.67,24.67,24.62,24.62,1300.0,24.4181,24.4181,24.3686,24.3686,1300.0
2010-10-25 14:45:00,24.62,24.7,24.62,24.64,8300.0,24.3686,24.4478,24.3686,24.3884,8300.0
2010-10-25 14:50:00,24.62,24.68,24.62,24.66,700.0,24.3686,24.428,24.3686,24.4082,700.0
2010-10-25 14:55:00,24.67,24.69,24.67,24.68,800.0,24.4181,24.4379,24.4181,24.428,800.0
2010-10-25 15:00:00,24.67,24.73,24.67,24.69,2200.0,24.4181,24.4775,24.4181,24.4379,2200.0
2010-10-25 15:05:00,24.69,24.71,24.68,24.69,2000.0,24.4379,24.4577,24.428,24.4379,2000.0
2010-10-25 15:10:00,24.69,24.69,24.67,24.68,1100.0,24.4379,24.4379,24.4181,24.428,1100.0
2010-10-25 15:15:00,24.68,24.7,24.62,24.62,10800.0,24.428,24.4478,24.3686,24.3686,10800.0
2010-10-25 15:20:00,24.63,24.67,24.62,24.67,5200.0,24.3785,24.4181,24.3686,24.4181,5200.0
2010-10-25 15:25:00,24.67,24.7,24.65,24.68,1100.0,24.4181,24.4478,24.3983,24.428,1100.0
2010-10-25 15:30:00,24.68,24.68,24.65,24.65,1200.0,24.428,24.428,24.3983,24.3983,1200.0
2010-10-25 15:35:00,24.65,24.66,24.61,24.61,2500.0,24.3983,24.4082,24.3587,24.3587,2500.0
2010-10-25 15:40:00,24.59,24.66,24.56,24.64,6100.0,24.3389,24.4082,24.3092,24.3884,6100.0
2010-10-25 15:45:00,24.62,24.64,24.5,24.56,10500.0,24.3686,24.3884,24.2498,24.3092,10500.0
2010-10-25 15:50:00,24.56,24.59,24.53,24.54,5100.0,24.3092,24.3389,24.2795,24.2894,5100.0
2010-10-25 15:55:00,24.56,24.56,24.5,24.54,14000.0,24.3092,24.3092,24.2498,24.2894,14000.0
2010-10-26 09:30:00,24.36,24.43,24.31,24.43,3900.0,24.1113,24.1806,24.0618,24.1806,3900.0
2010-10-26 09:35:00,24.31,24.31,24.21,24.22,1400.0,24.0618,24.0618,23.9628,23.9727,1400.0
2010-10-26 09:40:00,24.37,24.42,24.37,24.42,400.0,24.1212,24.1707,24.1212,24.1707,400.0
2010-10-26 09:45:00,24.41,24.45,24.37,24.44,500.0,24.1608,24.2003,24.1212,24.1904,500.0
2010-10-26 09:50:00,24.43,24.47,24.43,24.45,1100.0,24.1806,24.2201,24.1806,24.2003,1100.0
2010-10-26 09:55:00,24.41,24.41,24.4,24.4,200.0,24.1608,24.1608,24.1509,24.1509,200.0
2010-10-26 10:00:00,24.43,24.57,24.43,24.53,2000.0,24.1806,24.3191,24.1806,24.2795,2000.0
2010-10-26 10:05:00,24.53,24.53,24.53,24.53,0.0,24.2795,24.2795,24.2795,24.2795,0.0
2010-10-26 10:10:00,24.54,24.57,24.53,24.53,600.0,24.2894,24.3191,24.2795,24.2795,600.0
2010-10-26 10:15:00,24.59,24.62,24.59,24.61,400.0,24.3389,24.3686,24.3389,24.3587,400.0
2010-10-26 10:20:00,24.64,24.64,24.64,24.64,100.0,24.3884,24.3884,24.3884,24.3884,100.0
2010-10-26 10:25:00,24.66,24.67,24.63,24.63,300.0,24.4082,24.4181,24.3785,24.3785,300.0
2010-10-26 10:30:00,24.63,24.65,24.62,24.64,600.0,24.3785,24.3983,24.3686,24.3884,600.0
2010-10-26 10:35:00,24.63,24.63,24.57,24.57,1200.0,24.3785,24.3785,24.3191,24.3191,1200.0
2010-10-26 10:40:00,24.58,24.6,24.55,24.55,500.0,24.329,24.3488,24.2993,24.2993,500.0
2010-10-26 10:45:00,24.55,24.56,24.55,24.56,300.0,24.2993,24.3092,24.2993,24.3092,300.0
2010-10-26 10:50:00,24.61,24.63,24.61,24.63,200.0,24.3587,24.3785,24.3587,24.3785,200.0
2010-10-26 10:55:00,24.61,24.66,24.61,24.66,300.0,24.3587,24.4082,24.3587,24.4082,300.0
2010-10-26 11:00:00,24.67,24.72,24.63,24.65,3000.0,24.4181,24.4676,24.3785,24.3983,3000.0
2010-10-26 11:05:00,24.66,24.66,24.61,24.61,600.0,24.4082,24.4082,24.3587,24.3587,600.0
2010-10-26 11:10:00,24.6,24.67,24.6,24.67,1000.0,24.3488,24.4181,24.3488,24.4181,1000.0
2010-10-26 11:15:00,24.68,24.69,24.63,24.63,1200.0,24.428,24.4379,24.3785,24.3785,1200.0
2010-10-26 11:20:00,24.64,24.76,24.64,24.76,1700.0,24.3884,24.5072,24.3884,24.5072,1700.0
2010-10-26 11:25:00,24.74,24.74,24.72,24.72,200.0,24.4874,24.4874,24.4676,24.4676,200.0
2010-10-26 11:30:00,24.72,24.72,24.7,24.7,300.0,24.4676,24.4676,24.4478,24.4478,300.0
2010-10-26 11:35:00,24.71,24.71,24.7,24.7,200.0,24.4577,24.4577,24.4478,24.4478,200.0
2010-10-26 11:40:00,24.69,24.71,24.69,24.71,1700.0,24.4379,24.4577,24.4379,24.4577,1700.0
2010-10-26 11:45:00,24.72,24.75,24.72,24.75,700.0,24.4676,24.4973,24.4676,24.4973,700.0
2010-10-26 11:50:00,24.77,24.77,24.76,24.76,200.0,24.5171,24.5171,24.5072,24.5072,200.0
2010-10-26 11:55:00,24.79,24.8,24.76,24.8,700.0,24.5369,24.5468,24.5072,24.5468,700.0
2010-10-26 12:00:00,24.8,24.8,24.74,24.74,5000.0,24.5468,24.5468,24.4874,24.4874,5000.0
2010-10-26 12:05:00,24.74,24.77,24.74,24.77,600.0,24.4874,24.5171,24.4874,24.5171,600.0
2010-10-26 12:10:00,24.8,24.86,24.79,24.86,3400.0,24.5468,24.6062,24.5369,24.6062,3400.0
2010-10-26 12:15:00,24.85,24.86,24.83,24.86,2800.0,24.5963,24.6062,24.5765,24.6062,2800.0
2010-10-26 12:20:00,24.86,24.87,24.86,24.87,700.0,24.6062,24.6161,24.6062,24.6161,700.0
2010-10-26 12:25:00,24.88,24.88,24.86,24.88,900.0,24.626,24.626,24.6062,24.626,900.0
2010-10-26 12:30:00,24.87,24.87,24.79,24.79,1800.0,24.6161,24.6161,24.5369,24.5369,1800.0
2010-10-26 12:35:00,24.8,24.82,24.8,24.82,600.0,24.5468,24.5666,24.5468,24.5666,600.0
2010-10-26 12:40:00,24.8,24.8,24.8,24.8,100.0,24.5468,24.5468,24.5468,24.5468,100.0
2010-10-26 12:45:00,24.75,24.75,24.75,24.75,300.0,24.4973,24.4973,24.4973,24.4973,300.0
2010-10-26 12:50:00,24.75,24.75,24.75,24.75,0.0,24.4973,24.4973,24.4973,24.4973,0.0
2010-10-26 12:55:00,24.81,24.81,24.8,24.8,200.0,24.5567,24.5567,24.5468,24.5468,200.0
2010-10-26 13:00:00,24.83,24.84,24.83,24.83,500.0,24.5765,24.5864,24.5765,24.5765,500.0
2010-10-26 13:05:00,24.83,24.85,24.82,24.85,1800.0,24.5765,24.5963,24.5666,24.5963,1800.0
2010-10-26 13:10:00,24.86,24.88,24.86,24.88,200.0,24.6062,24.626,24.6062,24.626,200.0
2010-10-26 13:15:00,24.88,24.9,24.84,24.86,1600.0,24.626,24.6458,24.5864,24.6062,1600.0
2010-10-26 13:20:00,24.86,24.86,24.86,24.86,100.0,24.6062,24.6062,24.6062,24.6062,100.0
2010-10-26 13:25:00,24.85,24.85,24.79,24.79,1000.0,24.5963,24.5963,24.5369,24.5369,1000.0
2010-10-26 13:30:00,24.79,24.81,24.78,24.79,2100.0,24.5369,24.5567,24.527,24.5369,2100.0
2010-10-26 13:35:00,24.78,24.78,24.77,24.77,1000.0,24.527,24.527,24.5171,24.5171,1000.0
2010-10-26 13:40:00,24.76,24.78,24.76,24.77,1200.0,24.5072,24.527,24.5072,24.5171,1200.0
2010-10-26 13:45:00,24.77,24.77,24.75,24.75,800.0,24.5171,24.5171,24.4973,24.4973,800.0
2010-10-26 13:50:00,24.73,24.73,24.65,24.65,3000.0,24.4775,24.4775,24.3983,24.3983,3000.0
2010-10-26 13:55:00,24.68,24.72,24.68,24.69,2200.0,24.428,24.4676,24.428,24.4379,2200.0
2010-10-26 14:00:00,24.64,24.66,24.63,24.66,2600.0,24.3884,24.4082,24.3785,24.4082,2600.0
2010-10-26 14:05:00,24.67,24.67,24.61,24.61,700.0,24.4181,24.4181,24.3587,24.3587,700.0
2010-10-26 14:10:00,24.6,24.61,24.58,24.61,1800.0,24.3488,24.3587,24.329,24.3587,1800.0
2010-10-26 14:15:00,24.63,24.67,24.63,24.67,800.0,24.3785,24.4181,24.3785,24.4181,800.0
2010-10-26 14:20:00,24.68,24.68,24.64,24.64,1100.0,24.428,24.428,24.3884,24.3884,1100.0
2010-10-26 14:25:00,24.65,24.66,24.61,24.66,700.0,24.3983,24.4082,24.3587,24.4082,700.0
2010-10-26 14:30:00,24.67,24.67,24.66,24.66,700.0,24.4181,24.4181,24.4082,24.4082,700.0
2010-10-26 14:35:00,24.64,24.69,24.63,24.68,1100.0,24.3884,24.4379,24.3785,24.428,1100.0
2010-10-26 14:40:00,24.67,24.67,24.63,24.63,700.0,24.4181,24.4181,24.3785,24.3785,700.0
2010-10-26 14:45:00,24.62,24.63,24.62,24.63,600.0,24.3686,24.3785,24.3686,24.3785,600.0
2010-10-26 14:50:00,24.65,24.65,24.65,24.65,100.0,24.3983,24.3983,24.3983,24.3983,100.0
2010-10-26 14:55:00,24.64,24.64,24.62,24.64,600.0,24.3884,24.3884,24.3686,24.3884,600.0
2010-10-26 15:00:00,24.65,24.65,24.64,24.65,1000.0,24.3983,24.3983,24.3884,24.3983,1000.0
2010-10-26 15:05:00,24.63,24.65,24.63,24.65,400.0,24.3785,24.3983,24.3785,24.3983,400.0
2010-10-26 15:10:00,24.65,24.66,24.62,24.62,1900.0,24.3983,24.4082,24.3686,24.3686,1900.0
2010-10-26 15:15:00,24.59,24.66,24.59,24.66,2000.0,24.3389,24.4082,24.3389,24.4082,2000.0
2010-10-26 15:20:00,24.67,24.67,24.61,24.61,2100.0,24.4181,24.4181,24.3587,24.3587,2100.0
2010-10-26 15:25:00,24.63,24.65,24.62,24.63,1300.0,24.3785,24.3983,24.3686,24.3785,1300.0
2010-10-26 15:30:00,24.61,24.64,24.59,24.64,1600.0,24.3587,24.3884,24.3389,24.3884,1600.0
2010-10-26 15:35:00,24.64,24.64,24.58,24.6,4400.0,24.3884,24.3884,24.329,24.3488,4400.0
2010-10-26 15:40:00,24.58,24.59,24.53,24.54,2400.0,24.329,24.3389,24.2795,24.2894,2400.0
2010-10-26 15:45:00,24.53,24.54,24.48,24.53,8400.0,24.2795,24.2894,24.23,24.2795,8400.0
2010-10-26 15:50:00,24.53,24.53,24.47,24.47,10000.0,24.2795,24.2795,24.2201,24.2201,10000.0
2010-10-26 15:55:00,24.47,24.47,24.43,24.45,12100.0,24.2201,24.2201,24.1806,24.2003,12100.0
2010-10-27 09:30:00,24.26,24.26,24.14,24.14,3500.0,24.0123,24.0123,23.8935,23.8935,3500.0
2010-10-27 09:35:00,24.14,24.14,24.14,24.14,0.0,23.8935,23.8935,23.8935,23.8935,0.0
2010-10-27 09:40:00,24.25,24.25,24.18,24.21,1500.0,24.0024,24.0024,23.9331,23.9628,1500.0
2010-10-27 09:45:00,24.21,24.21,24.17,24.18,500.0,23.9628,23.9628,23.9232,23.9331,500.0
2010-10-27 09:50:00,24.23,24.23,24.16,24.16,1700.0,23.9826,23.9826,23.9133,23.9133,1700.0
2010-10-27 09:55:00,24.19,24.21,24.19,24.21,300.0,23.943,23.9628,23.943,23.9628,300.0
2010-10-27 10:00:00,24.21,24.26,24.14,24.19,4500.0,23.9628,24.0123,23.8935,23.943,4500.0
2010-10-27 10:05:00,24.19,24.19,24.12,24.14,2100.0,23.943,23.943,23.8737,23.8935,2100.0
2010-10-27 10:10:00,24.15,24.24,24.12,24.14,3800.0,23.9034,23.9925,23.8737,23.8935,3800.0
2010-10-27 10:15:00,24.17,24.23,24.13,24.14,3600.0,23.9232,23.9826,23.8836,23.8935,3600.0
2010-10-27 10:20:00,24.12,24.12,24.0,24.0,8000.0,23.8737,23.8737,23.7549,23.7549,8000.0
2010-10-27 10:25:00,24.0,24.02,23.93,24.02,4400.0,23.7549,23.7747,23.6857,23.7747,4400.0
2010-10-27 10:30:00,23.99,24.02,23.98,24.02,1600.0,23.745,23.7747,23.7351,23.7747,1600.0
2010-10-27 10:35:00,24.03,24.03,23.98,23.99,1800.0,23.7846,23.7846,23.7351,23.745,1800.0
2010-10-27 10:40:00,24.03,24.05,24.01,24.04,2100.0,23.7846,23.8044,23.7648,23.7945,2100.0
2010-10-27 10:45:00,24.05,24.07,24.05,24.06,400.0,23.8044,23.8242,23.8044,23.8143,400.0
2010-10-27 10:50:00,24.07,24.07,24.0,24.07,3100.0,23.8242,23.8242,23.7549,23.8242,3100.0
2010-10-27 10:55:00,24.06,24.06,23.94,23.96,2500.0,23.8143,23.8143,23.6956,23.7153,2500.0
2010-10-27 11:00:00,23.93,23.95,23.83,23.86,4200.0,23.6857,23.7055,23.5867,23.6164,4200.0
2010-10-27 11:05:00,23.85,23.87,23.76,23.76,3000.0,23.6065,23.6263,23.5174,23.5174,3000.0
2010-10-27 11:10:00,23.78,23.83,23.77,23.83,1100.0,23.5372,23.5867,23.5273,23.5867,1100.0
2010-10-27 11:15:00,23.84,23.86,23.84,23.86,200.0,23.5966,23.6164,23.5966,23.6164,200.0
2010-10-27 11:20:00,23.85,23.85,23.82,23.82,1800.0,23.6065,23.6065,23.5768,23.5768,1800.0
2010-10-27 11:25:00,23.82,23.83,23.76,23.76,3000.0,23.5768,23.5867,23.5174,23.5174,3000.0
2010-10-27 11:30:00,23.77,23.78,23.74,23.77,4000.0,23.5273,23.5372,23.4976,23.5273,4000.0
2010-10-27 11:35:00,23.77,23.8,23.76,23.8,4900.0,23.5273,23.557,23.5174,23.557,4900.0
2010-10-27 11:40:00,23.8,23.81,23.8,23.81,400.0,23.557,23.5669,23.557,23.5669,400.0
2010-10-27 11:45:00,23.81,23.84,23.81,23.84,800.0,23.5669,23.5966,23.5669,23.5966,800.0
2010-10-27 11:50:00,23.82,23.84,23.82,23.83,2400.0,23.5768,23.5966,23.5768,23.5867,2400.0
2010-10-27 11:55:00,23.83,23.83,23.82,23.82,600.0,23.5867,23.5867,23.5768,23.5768,600.0
2010-10-27 12:00:00,23.83,23.83,23.8,23.8,1900.0,23.5867,23.5867,23.557,23.557,1900.0
2010-10-27 12:05:00,23.8,23.8,23.75,23.76,9100.0,23.557,23.557,23.5075,23.5174,9100.0
2010-10-27 12:10:00,23.77,23.82,23.77,23.82,1300.0,23.5273,23.5768,23.5273,23.5768,1300.0
2010-10-27 12:15:00,23.85,23.85,23.85,23.85,100.0,23.6065,23.6065,23.6065,23.6065,100.0
2010-10-27 12:20:00,23.84,23.84,23.81,23.81,500.0,23.5966,23.5966,23.5669,23.5669,500.0
2010-10-27 12:25:00,23.8,23.81,23.79,23.81,500.0,23.557,23.5669,23.5471,23.5669,500.0
2010-10-27 12:30:00,23.81,23.82,23.79,23.79,1200.0,23.5669,23.5768,23.5471,23.5471,1200.0
2010-10-27 12:35:00,23.76,23.77,23.76,23.76,700.0,23.5174,23.5273,23.5174,23.5174,700.0
2010-10-27 12:40:00,23.75,23.75,23.68,23.68,3400.0,23.5075,23.5075,23.4382,23.4382,3400.0
2010-10-27 12:45:00,23.7,23.71,23.69,23.71,300.0,23.458,23.4679,23.4481,23.4679,300.0
2010-10-27 12:50:00,23.7,23.71,23.68,23.68,900.0,23.458,23.4679,23.4382,23.4382,900.0
2010-10-27 12:55:00,23.7,23.7,23.67,23.67,200.0,23.458,23.458,23.4283,23.4283,200.0
2010-10-27 13:00:00,23.7,23.72,23.68,23.7,2000.0,23.458,23.4778,23.4382,23.458,2000.0
2010-10-27 13:05:00,23.7,23.78,23.7,23.71,4500.0,23.458,23.5372,23.458,23.4679,4500.0
2010-10-27 13:10:00,23.69,23.69,23.62,23.62,4600.0,23.4481,23.4481,23.3788,23.3788,4600.0
2010-10-27 13:15:00,23.62,23.63,23.57,23.59,2600.0,23.3788,23.3887,23.3293,23.3491,2600.0
2010-10-27 13:20:00,23.61,23.63,23.6,23.63,500.0,23.3689,23.3887,23.359,23.3887,500.0
2010-10-27 13:25:00,23.63,23.68,23.59,23.68,1400.0,23.3887,23.4382,23.3491,23.4382,1400.0
2010-10-27 13:30:00,23.66,23.66,23.61,23.61,1500.0,23.4184,23.4184,23.3689,23.3689,1500.0
2010-10-27 13:35:00,23.61,23.61,23.61,23.61,400.0,23.3689,23.3689,23.3689,23.3689,400.0
2010-10-27 13:40:00,23.61,23.63,23.61,23.63,600.0,23.3689,23.3887,23.3689,23.3887,600.0
2010-10-27 13:45:00,23.63,23.63,23.63,23.63,0.0,23.3887,23.3887,23.3887,23.3887,0.0
2010-10-27 13:50:00,23.67,23.67,23.61,23.62,1100.0,23.4283,23.4283,23.3689,23.3788,1100.0
2010-10-27 13:55:00,23.64,23.66,23.64,23.66,400.0,23.3986,23.4184,23.3986,23.4184,400.0
2010-10-27 14:00:00,23.68,23.73,23.67,23.73,2500.0,23.4382,23.4877,23.4283,23.4877,2500.0
2010-10-27 14:05:00,23.72,23.77,23.72,23.77,2000.0,23.4778,23.5273,23.4778,23.5273,2000.0
2010-10-27 14:10:00,23.8,23.8,23.74,23.74,2400.0,23.557,23.557,23.4976,23.4976,2400.0
2010-10-27 14:15:00,23.75,23.76,23.74,23.74,300.0,23.5075,23.5174,23.4976,23.4976,300.0
2010-10-27 14:20:00,23.73,23.73,23.66,23.69,1600.0,23.4877,23.4877,23.4184,23.4481,1600.0
2010-10-27 14:25:00,23.68,23.68,23.68,23.68,200.0,23.4382,23.4382,23.4382,23.4382,200.0
2010-10-27 14:30:00,23.65,23.7,23.65,23.7,1400.0,23.4085,23.458,23.4085,23.458,1400.0
2010-10-27 14:35:00,23.68,23.73,23.63,23.7,3100.0,23.4382,23.4877,23.3887,23.458,3100.0
2010-10-27 14:40:00,23.71,23.78,23.71,23.76,1500.0,23.4679,23.5372,23.4679,23.5174,1500.0
2010-10-27 14:45:00,23.77,23.79,23.76,23.76,1200.0,23.5273,23.5471,23.5174,23.5174,1200.0
2010-10-27 14:50:00,23.74,23.74,23.71,23.74,600.0,23.4976,23.4976,23.4679,23.4976,600.0
2010-10-27 14:55:00,23.71,23.75,23.71,23.73,1000.0,23.4679,23.5075,23.4679,23.4877,1000.0
2010-10-27 15:00:00,23.72,23.74,23.71,23.71,1300.0,23.4778,23.4976,23.4679,23.4679,1300.0
2010-10-27 15:05:00,23.72,23.74,23.72,23.73,1200.0,23.4778,23.4976,23.4778,23.4877,1200.0
2010-10-27 15:10:00,23.73,23.73,23.67,23.68,1600.0,23.4877,23.4877,23.4283,23.4382,1600.0
2010-10-27 15:15:00,23.68,23.72,23.66,23.72,2800.0,23.4382,23.4778,23.4184,23.4778,2800.0
2010-10-27 15:20:00,23.71,23.79,23.7,23.79,3100.0,23.4679,23.5471,23.458,23.5471,3100.0
2010-10-27 15:25:00,23.79,23.84,23.79,23.79,3000.0,23.5471,23.5966,23.5471,23.5471,3000.0
2010-10-27 15:30:00,23.79,23.82,23.77,23.82,3200.0,23.5471,23.5768,23.5273,23.5768,3200.0
2010-10-27 15:35:00,23.83,23.88,23.8,23.88,2200.0,23.5867,23.6362,23.557,23.6362,2200.0
2010-10-27 15:40:00,23.86,23.87,23.85,23.86,2900.0,23.6164,23.6263,23.6065,23.6164,2900.0
2010-10-27 15:45:00,23.86,23.89,23.84,23.88,5200.0,23.6164,23.6461,23.5966,23.6362,5200.0
2010-10-27 15:50:00,23.87,23.93,23.87,23.91,6800.0,23.6263,23.6857,23.6263,23.6659,6800.0
2010-10-27 15:55:00,23.9,23.98,23.88,23.93,14600.0,23.656,23.7351,23.6362,23.6857,14600.0
2010-10-28 09:30:00,24.06,24.35,24.06,24.35,3400.0,23.8143,24.1014,23.8143,24.1014,3400.0
2010-10-28 09:35:00,24.35,24.42,24.29,24.41,2200.0,24.1014,24.1707,24.042,24.1608,2200.0
2010-10-28 09:40:00,24.37,24.38,24.28,24.28,2100.0,24.1212,24.1311,24.0321,24.0321,2100.0
2010-10-28 09:45:00,24.28,24.31,24.2,24.25,3600.0,24.0321,24.0618,23.9529,24.0024,3600.0
2010-10-28 09:50:00,24.29,24.32,24.29,24.3,400.0,24.042,24.0717,24.042,24.0519,400.0
2010-10-28 09:55:00,24.3,24.3,24.2,24.2,2700.0,24.0519,24.0519,23.9529,23.9529,2700.0
2010-10-28 10:00:00,24.23,24.28,24.23,24.28,1300.0,23.9826,24.0321,23.9826,24.0321,1300.0
2010-10-28 10:05:00,24.22,24.25,24.17,24.24,1700.0,23.9727,24.0024,23.9232,23.9925,1700.0
2010-10-28 10:10:00,24.2,24.24,24.1,24.1,1400.0,23.9529,23.9925,23.8539,23.8539,1400.0
2010-10-28 10:15:00,24.05,24.06,23.98,24.01,1000.0,23.8044,23.8143,23.7351,23.7648,1000.0
2010-10-28 10:20:00,24.01,24.01,23.95,24.0,600.0,23.7648,23.7648,23.7055,23.7549,600.0
2010-10-28 10:25:00,23.95,23.95,23.87,23.88,2600.0,23.7055,23.7055,23.6263,23.6362,2600.0
2010-10-28 10:30:00,23.86,23.9,23.86,23.9,900.0,23.6164,23.656,23.6164,23.656,900.0
2010-10-28 10:35:00,23.92,23.93,23.88,23.88,900.0,23.6758,23.6857,23.6362,23.6362,900.0
2010-10-28 10:40:00,23.87,23.88,23.87,23.88,500.0,23.6263,23.6362,23.6263,23.6362,500.0
2010-10-28 10:45:00,23.87,23.91,23.84,23.91,1000.0,23.6263,23.6659,23.5966,23.6659,1000.0
2010-10-28 10:50:00,23.95,23.95,23.91,23.91,800.0,23.7055,23.7055,23.6659,23.6659,800.0
2010-10-28 10:55:00,23.9,23.94,23.89,23.94,1000.0,23.656,23.6956,23.6461,23.6956,1000.0
2010-10-28 11:00:00,23.92,23.95,23.92,23.95,900.0,23.6758,23.7055,23.6758,23.7055,900.0
2010-10-28 11:05:00,23.95,23.95,23.95,23.95,800.0,23.7055,23.7055,23.7055,23.7055,800.0
2010-10-28 11:10:00,23.97,23.98,23.95,23.98,900.0,23.7252,23.7351,23.7055,23.7351,900.0
2010-10-28 11:15:00,23.94,23.96,23.94,23.96,1200.0,23.6956,23.7153,23.6956,23.7153,1200.0
2010-10-28 11:20:00,23.98,23.98,23.94,23.98,1500.0,23.7351,23.7351,23.6956,23.7351,1500.0
2010-10-28 11:25:00,23.97,23.97,23.96,23.96,700.0,23.7252,23.7252,23.7153,23.7153,700.0
2010-10-28 11:30:00,23.93,23.94,23.93,23.94,1200.0,23.6857,23.6956,23.6857,23.6956,1200.0
2010-10-28 11:35:00,23.95,23.95,23.93,23.93,300.0,23.7055,23.7055,23.6857,23.6857,300.0
2010-10-28 11:40:00,23.9,23.9,23.88,23.88,500.0,23.656,23.656,23.6362,23.6362,500.0
2010-10-28 11:45:00,23.88,23.88,23.84,23.84,1000.0,23.6362,23.6362,23.5966,23.5966,1000.0
2010-10-28 11:50:00,23.82,23.83,23.81,23.83,1100.0,23.5768,23.5867,23.5669,23.5867,1100.0
2010-10-28 11:55:00,23.79,23.79,23.75,23.78,1500.0,23.5471,23.5471,23.5075,23.5372,1500.0
2010-10-28 12:00:00,23.74,23.75,23.7,23.75,1300.0,23.4976,23.5075,23.458,23.5075,1300.0
2010-10-28 12:05:00,23.76,23.78,23.76,23.77,1200.0,23.5174,23.5372,23.5174,23.5273,1200.0
2010-10-28 12:10:00,23.77,23.77,23.75,23.75,400.0,23.5273,23.5273,23.5075,23.5075,400.0
2010-10-28 12:15:00,23.75,23.75,23.75,23.75,0.0,23.5075,23.5075,23.5075,23.5075,0.0
2010-10-28 12:20:00,23.76,23.76,23.76,23.76,100.0,23.5174,23.5174,23.5174,23.5174,100.0
2010-10-28 12:25:00,23.75,23.75,23.73,23.73,500.0,23.5075,23.5075,23.4877,23.4877,500.0
2010-10-28 12:30:00,23.73,23.76,23.73,23.76,700.0,23.4877,23.5174,23.4877,23.5174,700.0
2010-10-28 12:35:00,23.79,23.79,23.79,23.79,100.0,23.5471,23.5471,23.5471,23.5471,100.0
2010-10-28 12:40:00,23.79,23.8,23.79,23.8,500.0,23.5471,23.557,23.5471,23.557,500.0
2010-10-28 12:45:00,23.81,23.83,23.8,23.8,1200.0,23.5669,23.5867,23.557,23.557,1200.0
2010-10-28 12:50:00,23.81,23.83,23.81,23.82,600.0,23.5669,23.5867,23.5669,23.5768,600.0
2010-10-28 12:55:00,23.84,23.84,23.83,23.84,2400.0,23.5966,23.5966,23.5867,23.5966,2400.0
2010-10-28 13:00:00,23.79,23.81,23.79,23.81,500.0,23.5471,23.5669,23.5471,23.5669,500.0
2010-10-28 13:05:00,23.87,23.91,23.87,23.89,900.0,23.6263,23.6659,23.6263,23.6461,900.0
2010-10-28 13:10:00,23.93,23.94,23.93,23.94,1300.0,23.6857,23.6956,23.6857,23.6956,1300.0
2010-10-28 13:15:00,24.0,24.01,23.98,23.99,1600.0,23.7549,23.7648,23.7351,23.745,1600.0
2010-10-28 13:20:00,23.99,23.99,23.97,23.97,400.0,23.745,23.745,23.7252,23.7252,400.0
2010-10-28 13:25:00,23.94,23.95,23.94,23.95,800.0,23.6956,23.7055,23.6956,23.7055,800.0
2010-10-28 13:30:00,23.96,23.96,23.93,23.93,300.0,23.7153,23.7153,23.6857,23.6857,300.0
2010-10-28 13:35:00,23.91,23.93,23.9,23.93,1200.0,23.6659,23.6857,23.656,23.6857,1200.0
2010-10-28 13:40:00,23.93,23.93,23.9,23.9,900.0,23.6857,23.6857,23.656,23.656,900.0
2010-10-28 13:45:00,23.89,23.9,23.87,23.87,600.0,23.6461,23.656,23.6263,23.6263,600.0
2010-10-28 13:50:00,23.9,23.92,23.9,23.92,400.0,23.656,23.6758,23.656,23.6758,400.0
2010-10-28 13:55:00,23.92,23.92,23.92,23.92,0.0,23.6758,23.6758,23.6758,23.6758,0.0
2010-10-28 14:00:00,23.92,23.92,23.92,23.92,0.0,23.6758,23.6758,23.6758,23.6758,0.0
2010-10-28 14:05:00,23.93,23.96,23.92,23.96,2100.0,23.6857,23.7153,23.6758,23.7153,2100.0
2010-10-28 14:10:00,23.95,23.99,23.95,23.99,900.0,23.7055,23.745,23.7055,23.745,900.0
2010-10-28 14:15:00,23.92,23.92,23.9,23.91,1100.0,23.6758,23.6758,23.656,23.6659,1100.0
2010-10-28 14:20:00,23.91,23.99,23.91,23.99,1200.0,23.6659,23.745,23.6659,23.745,1200.0
2010-10-28 14:25:00,23.98,23.98,23.97,23.97,700.0,23.7351,23.7351,23.7252,23.7252,700.0
2010-10-28 14:30:00,23.95,23.97,23.95,23.96,1900.0,23.7055,23.7252,23.7055,23.7153,1900.0
2010-10-28 14:35:00,23.94,23.95,23.92,23.92,1000.0,23.6956,23.7055,23.6758,23.6758,1000.0
2010-10-28 14:40:00,23.91,23.96,23.91,23.96,800.0,23.6659,23.7153,23.6659,23.7153,800.0
2010-10-28 14:45:00,23.95,23.96,23.94,23.96,1000.0,23.7055,23.7153,23.6956,23.7153,1000.0
2010-10-28 14:50:00,23.98,23.98,23.98,23.98,300.0,23.7351,23.7351,23.7351,23.7351,300.0
2010-10-28 14:55:00,23.98,23.98,23.98,23.98,600.0,23.7351,23.7351,23.7351,23.7351,600.0
2010-10-28 15:00:00,23.99,23.99,23.94,23.97,600.0,23.745,23.745,23.6956,23.7252,600.0
2010-10-28 15:05:00,23.97,24.01,23.97,23.99,1800.0,23.7252,23.7648,23.7252,23.745,1800.0
2010-10-28 15:10:00,23.97,23.99,23.94,23.98,3000.0,23.7252,23.745,23.6956,23.7351,3000.0
2010-10-28 15:15:00,23.92,23.92,23.91,23.92,1100.0,23.6758,23.6758,23.6659,23.6758,1100.0
2010-10-28 15:20:00,23.92,23.92,23.9,23.9,1300.0,23.6758,23.6758,23.656,23.656,1300.0
2010-10-28 15:25:00,23.89,23.93,23.89,23.91,1900.0,23.6461,23.6857,23.6461,23.6659,1900.0
2010-10-28 15:30:00,23.91,23.95,23.9,23.94,2400.0,23.6659,23.7055,23.656,23.6956,2400.0
2010-10-28 15:35:00,23.93,23.97,23.91,23.95,2600.0,23.6857,23.7252,23.6659,23.7055,2600.0
2010-10-28 15:40:00,23.96,23.99,23.95,23.96,3100.0,23.7153,23.745,23.7055,23.7153,3100.0
2010-10-28 15:45:00,23.96,23.99,23.93,23.98,4200.0,23.7153,23.745,23.6857,23.7351,4200.0
2010-10-28 15:50:00,23.99,24.0,23.94,23.98,5100.0,23.745,23.7549,23.6956,23.7351,5100.0
2010-10-28 15:55:00,23.95,23.97,23.92,23.92,5500.0,23.7055,23.7252,23.6758,23.6758,5500.0
2010-10-29 09:30:00,23.82,23.91,23.82,23.91,2200.0,23.5768,23.6659,23.5768,23.6659,2200.0
2010-10-29 09:35:00,23.9,23.93,23.87,23.87,2000.0,23.656,23.6857,23.6263,23.6263,2000.0
2010-10-29 09:40:00,23.87,23.98,23.87,23.97,2000.0,23.6263,23.7351,23.6263,23.7252,2000.0
2010-10-29 09:45:00,23.99,23.99,23.96,23.97,800.0,23.745,23.745,23.7153,23.7252,800.0
2010-10-29 09:50:00,23.98,23.98,23.96,23.97,1000.0,23.7351,23.7351,23.7153,23.7252,1000.0
2010-10-29 09:55:00,23.92,23.92,23.89,23.91,1400.0,23.6758,23.6758,23.6461,23.6659,1400.0
2010-10-29 10:00:00,23.92,23.95,23.91,23.95,600.0,23.6758,23.7055,23.6659,23.7055,600.0
2010-10-29 10:05:00,23.97,24.06,23.97,24.03,1400.0,23.7252,23.8143,23.7252,23.7846,1400.0
2010-10-29 10:10:00,24.02,24.02,24.01,24.02,400.0,23.7747,23.7747,23.7648,23.7747,400.0
2010-10-29 10:15:00,24.01,24.05,24.01,24.03,1000.0,23.7648,23.8044,23.7648,23.7846,1000.0
2010-10-29 10:20:00,24.02,24.02,24.02,24.02,100.0,23.7747,23.7747,23.7747,23.7747,100.0
2010-10-29 10:25:00,24.04,24.09,24.02,24.09,3600.0,23.7945,23.844,23.7747,23.844,3600.0
2010-10-29 10:30:00,24.08,24.08,24.04,24.04,600.0,23.8341,23.8341,23.7945,23.7945,600.0
2010-10-29 10:35:00,24.01,24.04,24.0,24.0,1000.0,23.7648,23.7945,23.7549,23.7549,1000.0
2010-10-29 10:40:00,24.04,24.07,24.01,24.01,700.0,23.7945,23.8242,23.7648,23.7648,700.0
2010-10-29 10:45:00,24.02,24.03,24.0,24.03,400.0,23.7747,23.7846,23.7549,23.7846,400.0
2010-10-29 10:50:00,24.05,24.08,24.05,24.07,600.0,23.8044,23.8341,23.8044,23.8242,600.0
2010-10-29 10:55:00,24.06,24.07,24.06,24.07,300.0,23.8143,23.8242,23.8143,23.8242,300.0
2010-10-29 11:00:00,24.1,24.1,24.06,24.06,1400.0,23.8539,23.8539,23.8143,23.8143,1400.0
2010-10-29 11:05:00,24.06,24.14,24.04,24.12,3700.0,23.8143,23.8935,23.7945,23.8737,3700.0
2010-10-29 11:10:00,24.09,24.09,24.04,24.04,500.0,23.844,23.844,23.7945,23.7945,500.0
2010-10-29 11:15:00,24.05,24.05,24.01,24.01,1400.0,23.8044,23.8044,23.7648,23.7648,1400.0
2010-10-29 11:20:00,24.01,24.03,24.0,24.0,1400.0,23.7648,23.7846,23.7549,23.7549,1400.0
2010-10-29 11:25:00,23.97,24.01,23.97,24.01,700.0,23.7252,23.7648,23.7252,23.7648,700.0
2010-10-29 11:30:00,24.0,24.0,23.96,23.96,1600.0,23.7549,23.7549,23.7153,23.7153,1600.0
2010-10-29 11:35:00,23.97,24.02,23.96,24.01,1300.0,23.7252,23.7747,23.7153,23.7648,1300.0
2010-10-29 11:40:00,23.99,23.99,23.99,23.99,100.0,23.745,23.745,23.745,23.745,100.0
2010-10-29 11:45:00,23.99,23.99,23.94,23.95,600.0,23.745,23.745,23.6956,23.7055,600.0
2010-10-29 11:50:00,23.94,23.95,23.91,23.95,600.0,23.6956,23.7055,23.6659,23.7055,600.0
2010-10-29 11:55:00,24.0,24.0,24.0,24.0,100.0,23.7549,23.7549,23.7549,23.7549,100.0
2010-10-29 12:00:00,24.0,24.03,23.97,23.99,3900.0,23.7549,23.7846,23.7252,23.745,3900.0
2010-10-29 12:05:00,24.0,24.02,24.0,24.02,500.0,23.7549,23.7747,23.7549,23.7747,500.0
2010-10-29 12:10:00,24.01,24.05,24.01,24.05,400.0,23.7648,23.8044,23.7648,23.8044,400.0
2010-10-29 12:15:00,24.05,24.05,24.05,24.05,0.0,23.8044,23.8044,23.8044,23.8044,0.0
2010-10-29 12:20:00,24.02,24.05,24.02,24.05,700.0,23.7747,23.8044,23.7747,23.8044,700.0
2010-10-29 12:25:00,24.07,24.07,24.07,24.07,300.0,23.8242,23.8242,23.8242,23.8242,300.0
2010-10-29 12:30:00,24.06,24.06,24.05,24.06,800.0,23.8143,23.8143,23.8044,23.8143,800.0
2010-10-29 12:35:00,24.07,24.07,24.06,24.06,800.0,23.8242,23.8242,23.8143,23.8143,800.0
2010-10-29 12:40:00,24.04,24.05,24.03,24.05,700.0,23.7945,23.8044,23.7846,23.8044,700.0
2010-10-29 12:45:00,24.08,24.08,24.03,24.03,600.0,23.8341,23.8341,23.7846,23.7846,600.0
2010-10-29 12:50:00,24.04,24.04,24.04,24.04,100.0,23.7945,23.7945,23.7945,23.7945,100.0
2010-10-29 12:55:00,24.03,24.04,24.03,24.04,200.0,23.7846,23.7945,23.7846,23.7945,200.0
2010-10-29 13:00:00,24.03,24.04,24.03,24.03,300.0,23.7846,23.7945,23.7846,23.7846,300.0
2010-10-29 13:05:00,24.04,24.05,24.03,24.03,300.0,23.7945,23.8044,23.7846,23.7846,300.0
2010-10-29 13:10:00,24.05,24.05,24.0,24.02,1000.0,23.8044,23.8044,23.7549,23.7747,1000.0
2010-10-29 13:15:00,23.99,24.02,23.99,24.02,700.0,23.745,23.7747,23.745,23.7747,700.0
2010-10-29 13:20:00,24.06,24.06,24.06,24.06,100.0,23.8143,23.8143,23.8143,23.8143,100.0
2010-10-29 13:25:00,24.06,24.06,24.06,24.06,0.0,23.8143,23.8143,23.8143,23.8143,0.0
2010-10-29 13:30:00,24.06,24.07,24.06,24.07,200.0,23.8143,23.8242,23.8143,23.8242,200.0
2010-10-29 13:35:00,24.07,24.07,24.07,24.07,0.0,23.8242,23.8242,23.8242,23.8242,0.0
2010-10-29 13:40:00,24.06,24.08,24.04,24.08,1600.0,23.8143,23.8341,23.7945,23.8341,1600.0
2010-10-29 13:45:00,24.08,24.08,24.08,24.08,0.0,23.8341,23.8341,23.8341,23.8341,0.0
2010-10-29 13:50:00,24.12,24.17,24.12,24.16,1200.0,23.8737,23.9232,23.8737,23.9133,1200.0
2010-10-29 13:55:00,24.17,24.19,24.17,24.19,900.0,23.9232,23.943,23.9232,23.943,900.0
2010-10-29 14:00:00,24.19,24.19,24.18,24.18,400.0,23.943,23.943,23.9331,23.9331,400.0
2010-10-29 14:05:00,24.18,24.18,24.18,24.18,200.0,23.9331,23.9331,23.9331,23.9331,200.0
2010-10-29 14:10:00,24.19,24.21,24.19,24.21,900.0,23.943,23.9628,23.943,23.9628,900.0
2010-10-29 14:15:00,24.21,24.22,24.2,24.21,500.0,23.9628,23.9727,23.9529,23.9628,500.0
2010-10-29 14:20:00,24.22,24.25,24.21,24.21,1500.0,23.9727,24.0024,23.9628,23.9628,1500.0
2010-10-29 14:25:00,24.21,24.23,24.2,24.23,400.0,23.9628,23.9826,23.9529,23.9826,400.0
2010-10-29 14:30:00,24.19,24.19,24.19,24.19,100.0,23.943,23.943,23.943,23.943,100.0
2010-10-29 14:35:00,24.18,24.18,24.13,24.15,1500.0,23.9331,23.9331,23.8836,23.9034,1500.0
2010-10-29 14:40:00,24.18,24.18,24.16,24.16,500.0,23.9331,23.9331,23.9133,23.9133,500.0
2010-10-29 14:45:00,24.17,24.17,24.14,24.16,1100.0,23.9232,23.9232,23.8935,23.9133,1100.0
2010-10-29 14:50:00,24.15,24.15,24.15,24.15,100.0,23.9034,23.9034,23.9034,23.9034,100.0
2010-10-29 14:55:00,24.15,24.17,24.12,24.13,1000.0,23.9034,23.9232,23.8737,23.8836,1000.0
2010-10-29 15:00:00,24.13,24.14,24.13,24.13,1700.0,23.8836,23.8935,23.8836,23.8836,1700.0
2010-10-29 15:05:00,24.13,24.14,24.11,24.14,1300.0,23.8836,23.8935,23.8638,23.8935,1300.0
2010-10-29 15:10:00,24.13,24.15,24.13,24.14,600.0,23.8836,23.9034,23.8836,23.8935,600.0
2010-10-29 15:15:00,24.15,24.16,24.14,24.15,700.0,23.9034,23.9133,23.8935,23.9034,700.0
2010-10-29 15:20:00,24.13,24.14,24.13,24.14,500.0,23.8836,23.8935,23.8836,23.8935,500.0
2010-10-29 15:25:00,24.13,24.18,24.13,24.18,1600.0,23.8836,23.9331,23.8836,23.9331,1600.0
2010-10-29 15:30:00,24.17,24.17,24.15,24.17,1200.0,23.9232,23.9232,23.9034,23.9232,1200.0
2010-10-29 15:35:00,24.17,24.17,24.14,24.16,3800.0,23.9232,23.9232,23.8935,23.9133,3800.0
2010-10-29 15:40:00,24.18,24.2,24.15,24.16,3600.0,23.9331,23.9529,23.9034,23.9133,3600.0
2010-10-29 15:45:00,24.16,24.16,24.11,24.11,3600.0,23.9133,23.9133,23.8638,23.8638,3600.0
2010-10-29 15:50:00,24.11,24.11,24.07,24.1,5100.0,23.8638,23.8638,23.8242,23.8539,5100.0
2010-10-29 15:55:00,24.09,24.09,24.04,24.05,10800.0,23.844,23.844,23.7945,23.8044,10800.0
2010-11-01 09:30:00,24.12,24.21,24.04,24.04,2200.0,23.8737,23.9628,23.7945,23.7945,2200.0
2010-11-01 09:35:00,24.03,24.03,23.94,23.99,600.0,23.7846,23.7846,23.6956,23.745,600.0
2010-11-01 09:40:00,24.02,24.02,24.01,24.02,1500.0,23.7747,23.7747,23.7648,23.7747,1500.0
2010-11-01 09:45:00,24.02,24.05,24.02,24.04,1200.0,23.7747,23.8044,23.7747,23.7945,1200.0
2010-11-01 09:50:00,24.04,24.05,24.03,24.03,1500.0,23.7945,23.8044,23.7846,23.7846,1500.0
2010-11-01 09:55:00,24.0,24.03,24.0,24.03,700.0,23.7549,23.7846,23.7549,23.7846,700.0
2010-11-01 10:00:00,24.02,24.12,24.01,24.12,2000.0,23.7747,23.8737,23.7648,23.8737,2000.0
2010-11-01 10:05:00,24.13,24.17,24.13,24.13,1400.0,23.8836,23.9232,23.8836,23.8836,1400.0
2010-11-01 10:10:00,24.11,24.12,24.05,24.12,1200.0,23.8638,23.8737,23.8044,23.8737,1200.0
2010-11-01 10:15:00,24.13,24.17,24.13,24.13,1300.0,23.8836,23.9232,23.8836,23.8836,1300.0
2010-11-01 10:20:00,24.12,24.2,24.11,24.16,2700.0,23.8737,23.9529,23.8638,23.9133,2700.0
2010-11-01 10:25:00,24.17,24.17,24.17,24.17,200.0,23.9232,23.9232,23.9232,23.9232,200.0
2010-11-01 10:30:00,24.18,24.22,24.11,24.16,7900.0,23.9331,23.9727,23.8638,23.9133,7900.0
2010-11-01 10:35:00,24.14,24.14,24.12,24.13,1100.0,23.8935,23.8935,23.8737,23.8836,1100.0
2010-11-01 10:40:00,24.13,24.14,24.12,24.13,1400.0,23.8836,23.8935,23.8737,23.8836,1400.0
2010-11-01 10:45:00,24.16,24.19,24.15,24.19,900.0,23.9133,23.943,23.9034,23.943,900.0
2010-11-01 10:50:00,24.22,24.22,24.21,24.21,700.0,23.9727,23.9727,23.9628,23.9628,700.0
2010-11-01 10:55:00,24.14,24.14,23.97,24.07,6700.0,23.8935,23.8935,23.7252,23.8242,6700.0
2010-11-01 11:00:00,24.04,24.04,23.9,23.93,4600.0,23.7945,23.7945,23.656,23.6857,4600.0
2010-11-01 11:05:00,23.93,23.93,23.89,23.9,900.0,23.6857,23.6857,23.6461,23.656,900.0
2010-11-01 11:10:00,23.91,23.95,23.91,23.93,600.0,23.6659,23.7055,23.6659,23.6857,600.0
2010-11-01 11:15:00,23.92,23.92,23.8,23.86,1900.0,23.6758,23.6758,23.557,23.6164,1900.0
2010-11-01 11:20:00,23.88,23.88,23.87,23.87,500.0,23.6362,23.6362,23.6263,23.6263,500.0
2010-11-01 11:25:00,23.82,23.84,23.73,23.81,1900.0,23.5768,23.5966,23.4877,23.5669,1900.0
2010-11-01 11:30:00,23.77,23.77,23.71,23.75,1800.0,23.5273,23.5273,23.4679,23.5075,1800.0
2010-11-01 11:35:00,23.76,23.78,23.73,23.74,6100.0,23.5174,23.5372,23.4877,23.4976,6100.0
2010-11-01 11:40:00,23.77,23.77,23.76,23.76,400.0,23.5273,23.5273,23.5174,23.5174,400.0
2010-11-01 11:45:00,23.76,23.79,23.75,23.79,1600.0,23.5174,23.5471,23.5075,23.5471,1600.0
2010-11-01 11:50:00,23.78,23.79,23.78,23.78,2200.0,23.5372,23.5471,23.5372,23.5372,2200.0
2010-11-01 11:55:00,23.79,23.85,23.79,23.82,2100.0,23.5471,23.6065,23.5471,23.5768,2100.0
2010-11-01 12:00:00,23.82,23.84,23.69,23.84,10200.0,23.5768,23.5966,23.4481,23.5966,10200.0
2010-11-01 12:05:00,23.8,23.85,23.8,23.82,1700.0,23.557,23.6065,23.557,23.5768,1700.0
2010-11-01 12:10:00,23.82,23.85,23.79,23.84,1700.0,23.5768,23.6065,23.5471,23.5966,1700.0
2010-11-01 12:15:00,23.85,23.89,23.84,23.89,1700.0,23.6065,23.6461,23.5966,23.6461,1700.0
2010-11-01 12:20:00,23.88,23.94,23.88,23.92,900.0,23.6362,23.6956,23.6362,23.6758,900.0
2010-11-01 12:25:00,23.94,23.96,23.91,23.92,2500.0,23.6956,23.7153,23.6659,23.6758,2500.0
2010-11-01 12:30:00,23.92,23.93,23.92,23.93,1000.0,23.6758,23.6857,23.6758,23.6857,1000.0
2010-11-01 12:35:00,23.96,23.96,23.94,23.94,1700.0,23.7153,23.7153,23.6956,23.6956,1700.0
2010-11-01 12:40:00,23.95,23.95,23.9,23.93,1100.0,23.7055,23.7055,23.656,23.6857,1100.0
2010-11-01 12:45:00,23.93,23.93,23.86,23.86,700.0,23.6857,23.6857,23.6164,23.6164,700.0
2010-11-01 12:50:00,23.86,23.86,23.81,23.85,1300.0,23.6164,23.6164,23.5669,23.6065,1300.0
2010-11-01 12:55:00,23.86,23.91,23.86,23.91,600.0,23.6164,23.6659,23.6164,23.6659,600.0
2010-11-01 13:00:00,23.89,23.9,23.84,23.84,2600.0,23.6461,23.656,23.5966,23.5966,2600.0
2010-11-01 13:05:00,23.84,23.87,23.81,23.87,900.0,23.5966,23.6263,23.5669,23.6263,900.0
2010-11-01 13:10:00,23.87,23.9,23.87,23.9,1000.0,23.6263,23.656,23.6263,23.656,1000.0
2010-11-01 13:15:00,23.89,23.93,23.89,23.93,1400.0,23.6461,23.6857,23.6461,23.6857,1400.0
2010-11-01 13:20:00,23.93,23.93,23.88,23.88,600.0,23.6857,23.6857,23.6362,23.6362,600.0
2010-11-01 13:25:00,23.9,23.9,23.67,23.88,11600.0,23.656,23.656,23.4283,23.6362,11600.0
2010-11-01 13:30:00,23.91,23.93,23.88,23.88,1100.0,23.6659,23.6857,23.6362,23.6362,1100.0
2010-11-01 13:35:00,23.88,23.95,23.88,23.95,1500.0,23.6362,23.7055,23.6362,23.7055,1500.0
2010-11-01 13:40:00,23.96,23.96,23.95,23.96,600.0,23.7153,23.7153,23.7055,23.7153,600.0
2010-11-01 13:45:00,23.96,23.96,23.95,23.96,600.0,23.7153,23.7153,23.7055,23.7153,600.0
2010-11-01 13:50:00,23.96,23.96,23.95,23.96,1500.0,23.7153,23.7153,23.7055,23.7153,1500.0
2010-11-01 13:55:00,23.96,23.99,23.96,23.97,3000.0,23.7153,23.745,23.7153,23.7252,3000.0
2010-11-01 14:00:00,23.98,23.98,23.96,23.97,500.0,23.7351,23.7351,23.7153,23.7252,500.0
2010-11-01 14:05:00,23.96,23.96,23.94,23.96,1200.0,23.7153,23.7153,23.6956,23.7153,1200.0
2010-11-01 14:10:00,23.95,23.95,23.94,23.94,700.0,23.7055,23.7055,23.6956,23.6956,700.0
2010-11-01 14:15:00,23.93,23.93,23.9,23.9,1300.0,23.6857,23.6857,23.656,23.656,1300.0
2010-11-01 14:20:00,23.91,23.95,23.89,23.9,2100.0,23.6659,23.7055,23.6461,23.656,2100.0
2010-11-01 14:25:00,23.9,23.92,23.89,23.92,3200.0,23.656,23.6758,23.6461,23.6758,3200.0
2010-11-01 14:30:00,23.9,23.95,23.9,23.95,1000.0,23.656,23.7055,23.656,23.7055,1000.0
2010-11-01 14:35:00,23.94,23.94,23.88,23.88,2000.0,23.6956,23.6956,23.6362,23.6362,2000.0
2010-11-01 14:40:00,23.86,23.86,23.81,23.83,2400.0,23.6164,23.6164,23.5669,23.5867,2400.0
2010-11-01 14:45:00,23.86,23.86,23.83,23.83,2400.0,23.6164,23.6164,23.5867,23.5867,2400.0
2010-11-01 14:50:00,23.83,23.84,23.81,23.81,1000.0,23.5867,23.5966,23.5669,23.5669,1000.0
2010-11-01 14:55:00,23.81,23.83,23.79,23.83,1400.0,23.5669,23.5867,23.5471,23.5867,1400.0
2010-11-01 15:00:00,23.84,23.84,23.78,23.81,3300.0,23.5966,23.5966,23.5372,23.5669,3300.0
2010-11-01 15:05:00,23.79,23.79,23.7,23.7,6300.0,23.5471,23.5471,23.458,23.458,6300.0
2010-11-01 15:10:00,23.7,23.7,23.59,23.65,5100.0,23.458,23.458,23.3491,23.4085,5100.0
2010-11-01 15:15:00,23.64,23.67,23.64,23.64,1600.0,23.3986,23.4283,23.3986,23.3986,1600.0
2010-11-01 15:20:00,23.66,23.69,23.65,23.69,4700.0,23.4184,23.4481,23.4085,23.4481,4700.0
2010-11-01 15:25:00,23.72,23.73,23.69,23.69,3300.0,23.4778,23.4877,23.4481,23.4481,3300.0
2010-11-01 15:30:00,23.69,23.72,23.69,23.72,3600.0,23.4481,23.4778,23.4481,23.4778,3600.0
2010-11-01 15:35:00,23.73,23.73,23.7,23.7,3300.0,23.4877,23.4877,23.458,23.458,3300.0
2010-11-01 15:40:00,23.71,23.74,23.69,23.69,2700.0,23.4679,23.4976,23.4481,23.4481,2700.0
2010-11-01 15:45:00,23.7,23.77,23.69,23.74,6400.0,23.458,23.5273,23.4481,23.4976,6400.0
2010-11-01 15:50:00,23.74,23.77,23.73,23.76,5100.0,23.4976,23.5273,23.4877,23.5174,5100.0
2010-11-01 15:55:00,23.77,23.81,23.75,23.75,6200.0,23.5273,23.5669,23.5075,23.5075,6200.0
2010-11-02 09:30:00,24.04,24.27,24.0,24.27,6100.0,23.7945,24.0222,23.7549,24.0222,6100.0
2010-11-02 09:35:00,24.27,24.34,24.27,24.31,1400.0,24.0222,24.0915,24.0222,24.0618,1400.0
2010-11-02 09:40:00,24.32,24.42,24.32,24.41,2800.0,24.0717,24.1707,24.0717,24.1608,2800.0
2010-11-02 09:45:00,24.43,24.46,24.35,24.35,2600.0,24.1806,24.2102,24.1014,24.1014,2600.0
2010-11-02 09:50:00,24.37,24.53,24.36,24.5,4600.0,24.1212,24.2795,24.1113,24.2498,4600.0
2010-11-02 09:55:00,24.48,24.53,24.45,24.48,1800.0,24.23,24.2795,24.2003,24.23,1800.0
2010-11-02 10:00:00,24.41,24.42,24.32,24.34,2700.0,24.1608,24.1707,24.0717,24.0915,2700.0
2010-11-02 10:05:00,24.32,24.34,24.31,24.32,2200.0,24.0717,24.0915,24.0618,24.0717,2200.0
2010-11-02 10:10:00,24.33,24.33,24.28,24.29,1900.0,24.0816,24.0816,24.0321,24.042,1900.0
2010-11-02 10:15:00,24.25,24.25,24.22,24.22,900.0,24.0024,24.0024,23.9727,23.9727,900.0
2010-11-02 10:20:00,24.23,24.23,24.15,24.16,1100.0,23.9826,23.9826,23.9034,23.9133,1100.0
2010-11-02 10:25:00,24.19,24.22,24.19,24.22,500.0,23.943,23.9727,23.943,23.9727,500.0
2010-11-02 10:30:00,24.2,24.3,24.2,24.26,2300.0,23.9529,24.0519,23.9529,24.0123,2300.0
2010-11-02 10:35:00,24.15,24.2,24.15,24.2,400.0,23.9034,23.9529,23.9034,23.9529,400.0
2010-11-02 10:40:00,24.22,24.22,24.22,24.22,300.0,23.9727,23.9727,23.9727,23.9727,300.0
2010-11-02 10:45:00,24.22,24.31,24.22,24.26,4200.0,23.9727,24.0618,23.9727,24.0123,4200.0
2010-11-02 10:50:00,24.3,24.33,24.29,24.33,700.0,24.0519,24.0816,24.042,24.0816,700.0
2010-11-02 10:55:00,24.32,24.33,24.25,24.27,1400.0,24.0717,24.0816,24.0024,24.0222,1400.0
2010-11-02 11:00:00,24.3,24.3,24.29,24.3,1100.0,24.0519,24.0519,24.042,24.0519,1100.0
2010-11-02 11:05:00,24.31,24.39,24.31,24.39,3900.0,24.0618,24.141,24.0618,24.141,3900.0
2010-11-02 11:10:00,24.4,24.43,24.36,24.36,2900.0,24.1509,24.1806,24.1113,24.1113,2900.0
2010-11-02 11:15:00,24.37,24.37,24.34,24.36,1400.0,24.1212,24.1212,24.0915,24.1113,1400.0
2010-11-02 11:20:00,24.37,24.4,24.37,24.39,600.0,24.1212,24.1509,24.1212,24.141,600.0
2010-11-02 11:25:00,24.39,24.39,24.37,24.37,1100.0,24.141,24.141,24.1212,24.1212,1100.0
2010-11-02 11:30:00,24.42,24.42,24.42,24.42,100.0,24.1707,24.1707,24.1707,24.1707,100.0
2010-11-02 11:35:00,24.43,24.44,24.42,24.43,2000.0,24.1806,24.1904,24.1707,24.1806,2000.0
2010-11-02 11:40:00,24.43,24.44,24.43,24.44,1000.0,24.1806,24.1904,24.1806,24.1904,1000.0
2010-11-02 11:45:00,24.43,24.43,24.41,24.41,1700.0,24.1806,24.1806,24.1608,24.1608,1700.0
2010-11-02 11:50:00,24.41,24.48,24.41,24.48,28600.0,24.1608,24.23,24.1608,24.23,28600.0
2010-11-02 11:55:00,24.46,24.49,24.45,24.46,19100.0,24.2102,24.2399,24.2003,24.2102,19100.0
2010-11-02 12:00:00,24.45,24.46,24.42,24.46,2400.0,24.2003,24.2102,24.1707,24.2102,2400.0
2010-11-02 12:05:00,24.45,24.46,24.42,24.45,1900.0,24.2003,24.2102,24.1707,24.2003,1900.0
2010-11-02 12:10:00,24.45,24.45,24.38,24.38,1400.0,24.2003,24.2003,24.1311,24.1311,1400.0
2010-11-02 12:15:00,24.38,24.39,24.38,24.38,500.0,24.1311,24.141,24.1311,24.1311,500.0
2010-11-02 12:20:00,24.39,24.41,24.31,24.31,800.0,24.141,24.1608,24.0618,24.0618,800.0
2010-11-02 12:25:00,24.31,24.37,24.31,24.37,1000.0,24.0618,24.1212,24.0618,24.1212,1000.0
2010-11-02 12:30:00,24.37,24.37,24.31,24.32,1000.0,24.1212,24.1212,24.0618,24.0717,1000.0
2010-11-02 12:35:00,24.33,24.34,24.31,24.31,700.0,24.0816,24.0915,24.0618,24.0618,700.0
2010-11-02 12:40:00,24.31,24.35,24.31,24.32,800.0,24.0618,24.1014,24.0618,24.0717,800.0
2010-11-02 12:45:00,24.32,24.42,24.32,24.4,2600.0,24.0717,24.1707,24.0717,24.1509,2600.0
2010-11-02 12:50:00,24.4,24.4,24.37,24.39,1300.0,24.1509,24.1509,24.1212,24.141,1300.0
2010-11-02 12:55:00,24.38,24.38,24.35,24.35,600.0,24.1311,24.1311,24.1014,24.1014,600.0
2010-11-02 13:00:00,24.33,24.35,24.32,24.35,600.0,24.0816,24.1014,24.0717,24.1014,600.0
2010-11-02 13:05:00,24.36,24.36,24.34,24.34,500.0,24.1113,24.1113,24.0915,24.0915,500.0
2010-11-02 13:10:00,24.34,24.34,24.3,24.31,1000.0,24.0915,24.0915,24.0519,24.0618,1000.0
2010-11-02 13:15:00,24.3,24.33,24.3,24.3,700.0,24.0519,24.0816,24.0519,24.0519,700.0
2010-11-02 13:20:00,24.32,24.32,24.28,24.3,1900.0,24.0717,24.0717,24.0321,24.0519,1900.0
2010-11-02 13:25:00,24.28,24.28,24.24,24.25,3400.0,24.0321,24.0321,23.9925,24.0024,3400.0
2010-11-02 13:30:00,24.29,24.3,24.27,24.28,1300.0,24.042,24.0519,24.0222,24.0321,1300.0
2010-11-02 13:35:00,24.28,24.28,24.22,24.25,2800.0,24.0321,24.0321,23.9727,24.0024,2800.0
2010-11-02 13:40:00,24.26,24.33,24.26,24.3,3500.0,24.0123,24.0816,24.0123,24.0519,3500.0
2010-11-02 13:45:00,24.31,24.31,24.29,24.29,800.0,24.0618,24.0618,24.042,24.042,800.0
2010-11-02 13:50:00,24.29,24.31,24.29,24.3,1600.0,24.042,24.0618,24.042,24.0519,1600.0
2010-11-02 13:55:00,24.32,24.36,24.32,24.34,1700.0,24.0717,24.1113,24.0717,24.0915,1700.0
2010-11-02 14:00:00,24.34,24.42,24.34,24.38,5100.0,24.0915,24.1707,24.0915,24.1311,5100.0
2010-11-02 14:05:00,24.37,24.38,24.35,24.36,900.0,24.1212,24.1311,24.1014,24.1113,900.0
2010-11-02 14:10:00,24.36,24.39,24.34,24.34,1800.0,24.1113,24.141,24.0915,24.0915,1800.0
2010-11-02 14:15:00,24.33,24.35,24.27,24.27,4000.0,24.0816,24.1014,24.0222,24.0222,4000.0
2010-11-02 14:20:00,24.27,24.31,24.26,24.29,1400.0,24.0222,24.0618,24.0123,24.042,1400.0
2010-11-02 14:25:00,24.3,24.33,24.3,24.33,1800.0,24.0519,24.0816,24.0519,24.0816,1800.0
2010-11-02 14:30:00,24.33,24.33,24.31,24.31,900.0,24.0816,24.0816,24.0618,24.0618,900.0
2010-11-02 14:35:00,24.29,24.3,24.28,24.28,400.0,24.042,24.0519,24.0321,24.0321,400.0
2010-11-02 14:40:00,24.29,24.33,24.28,24.3,5400.0,24.042,24.0816,24.0321,24.0519,5400.0
2010-11-02 14:45:00,24.3,24.36,24.3,24.33,8400.0,24.0519,24.1113,24.0519,24.0816,8400.0
2010-11-02 14:50:00,24.33,24.34,24.32,24.34,2900.0,24.0816,24.0915,24.0717,24.0915,2900.0
2010-11-02 14:55:00,24.35,24.37,24.3,24.3,800.0,24.1014,24.1212,24.0519,24.0519,800.0
2010-11-02 15:00:00,24.29,24.35,24.29,24.34,3100.0,24.042,24.1014,24.042,24.0915,3100.0
2010-11-02 15:05:00,24.34,24.34,24.31,24.31,1000.0,24.0915,24.0915,24.0618,24.0618,1000.0
2010-11-02 15:10:00,24.31,24.36,24.31,24.36,4300.0,24.0618,24.1113,24.0618,24.1113,4300.0
2010-11-02 15:15:00,24.35,24.37,24.35,24.36,4000.0,24.1014,24.1212,24.1014,24.1113,4000.0
2010-11-02 15:20:00,24.36,24.39,24.36,24.38,5200.0,24.1113,24.141,24.1113,24.1311,5200.0
2010-11-02 15:25:00,24.37,24.38,24.35,24.36,3800.0,24.1212,24.1311,24.1014,24.1113,3800.0
2010-11-02 15:30:00,24.36,24.36,24.31,24.33,4000.0,24.1113,24.1113,24.0618,24.0816,4000.0
2010-11-02 15:35:00,24.35,24.35,24.29,24.29,2900.0,24.1014,24.1014,24.042,24.042,2900.0
2010-11-02 15:40:00,24.3,24.35,24.3,24.34,3900.0,24.0519,24.1014,24.0519,24.0915,3900.0
2010-11-02 15:45:00,24.35,24.45,24.35,24.45,10300.0,24.1014,24.2003,24.1014,24.2003,10300.0
2010-11-02 15:50:00,24.46,24.48,24.45,24.48,6400.0,24.2102,24.23,24.2003,24.23,6400.0
2010-11-02 15:55:00,24.48,24.5,24.4,24.41,14700.0,24.23,24.2498,24.1509,24.1608,14700.0
2010-11-03 09:30:00,24.43,24.54,24.43,24.53,600.0,24.1806,24.2894,24.1806,24.2795,600.0
2010-11-03 09:35:00,24.59,24.6,24.59,24.6,700.0,24.3389,24.3488,24.3389,24.3488,700.0
2010-11-03 09:40:00,24.62,24.62,24.59,24.59,600.0,24.3686,24.3686,24.3389,24.3389,600.0
2010-11-03 09:45:00,24.57,24.61,24.55,24.61,2900.0,24.3191,24.3587,24.2993,24.3587,2900.0
2010-11-03 09:50:00,24.62,24.66,24.62,24.66,700.0,24.3686,24.4082,24.3686,24.4082,700.0
2010-11-03 09:55:00,24.63,24.69,24.63,24.68,3100.0,24.3785,24.4379,24.3785,24.428,3100.0
2010-11-03 10:00:00,24.67,24.71,24.64,24.64,900.0,24.4181,24.4577,24.3884,24.3884,900.0
2010-11-03 10:05:00,24.68,24.72,24.67,24.72,1400.0,24.428,24.4676,24.4181,24.4676,1400.0
2010-11-03 10:10:00,24.72,24.72,24.72,24.72,300.0,24.4676,24.4676,24.4676,24.4676,300.0
2010-11-03 10:15:00,24.74,24.75,24.73,24.73,900.0,24.4874,24.4973,24.4775,24.4775,900.0
2010-11-03 10:20:00,24.68,24.7,24.68,24.7,400.0,24.428,24.4478,24.428,24.4478,400.0
2010-11-03 10:25:00,24.69,24.7,24.66,24.66,500.0,24.4379,24.4478,24.4082,24.4082,500.0
2010-11-03 10:30:00,24.66,24.72,24.66,24.72,800.0,24.4082,24.4676,24.4082,24.4676,800.0
2010-11-03 10:35:00,24.71,24.71,24.71,24.71,300.0,24.4577,24.4577,24.4577,24.4577,300.0
2010-11-03 10:40:00,24.68,24.68,24.63,24.63,1500.0,24.428,24.428,24.3785,24.3785,1500.0
2010-11-03 10:45:00,24.61,24.63,24.56,24.6,2000.0,24.3587,24.3785,24.3092,24.3488,2000.0
2010-11-03 10:50:00,24.61,24.65,24.61,24.65,500.0,24.3587,24.3983,24.3587,24.3983,500.0
2010-11-03 10:55:00,24.68,24.7,24.68,24.7,200.0,24.428,24.4478,24.428,24.4478,200.0
2010-11-03 11:00:00,24.67,24.67,24.64,24.64,1500.0,24.4181,24.4181,24.3884,24.3884,1500.0
2010-11-03 11:05:00,24.69,24.75,24.67,24.67,2800.0,24.4379,24.4973,24.4181,24.4181,2800.0
2010-11-03 11:10:00,24.65,24.67,24.57,24.57,2500.0,24.3983,24.4181,24.3191,24.3191,2500.0
2010-11-03 11:15:00,24.55,24.62,24.54,24.6,1100.0,24.2993,24.3686,24.2894,24.3488,1100.0
2010-11-03 11:20:00,24.62,24.65,24.61,24.65,2500.0,24.3686,24.3983,24.3587,24.3983,2500.0
2010-11-03 11:25:00,24.63,24.66,24.62,24.64,13800.0,24.3785,24.4082,24.3686,24.3884,13800.0
2010-11-03 11:30:00,24.65,24.66,24.64,24.66,1800.0,24.3983,24.4082,24.3884,24.4082,1800.0
2010-11-03 11:35:00,24.66,24.72,24.66,24.72,1400.0,24.4082,24.4676,24.4082,24.4676,1400.0
2010-11-03 11:40:00,24.74,24.74,24.72,24.73,10800.0,24.4874,24.4874,24.4676,24.4775,10800.0
2010-11-03 11:45:00,24.67,24.68,24.64,24.68,1800.0,24.4181,24.428,24.3884,24.428,1800.0
2010-11-03 11:50:00,24.7,24.7,24.69,24.7,800.0,24.4478,24.4478,24.4379,24.4478,800.0
2010-11-03 11:55:00,24.7,24.73,24.65,24.68,5400.0,24.4478,24.4775,24.3983,24.428,5400.0
2010-11-03 12:00:00,24.7,24.7,24.61,24.65,4300.0,24.4478,24.4478,24.3587,24.3983,4300.0
2010-11-03 12:05:00,24.64,24.71,24.64,24.7,2900.0,24.3884,24.4577,24.3884,24.4478,2900.0
2010-11-03 12:10:00,24.69,24.7,24.67,24.7,1700.0,24.4379,24.4478,24.4181,24.4478,1700.0
2010-11-03 12:15:00,24.7,24.7,24.68,24.69,2100.0,24.4478,24.4478,24.428,24.4379,2100.0
2010-11-03 12:20:00,24.68,24.7,24.68,24.68,700.0,24.428,24.4478,24.428,24.428,700.0
2010-11-03 12:25:00,24.69,24.71,24.68,24.7,1400.0,24.4379,24.4577,24.428,24.4478,1400.0
2010-11-03 12:30:00,24.68,24.71,24.68,24.71,900.0,24.428,24.4577,24.428,24.4577,900.0
2010-11-03 12:35:00,24.72,24.72,24.66,24.66,1000.0,24.4676,24.4676,24.4082,24.4082,1000.0
2010-11-03 12:40:00,24.67,24.67,24.66,24.66,1200.0,24.4181,24.4181,24.4082,24.4082,1200.0
2010-11-03 12:45:00,24.68,24.68,24.68,24.68,500.0,24.428,24.428,24.428,24.428,500.0
2010-11-03 12:50:00,24.69,24.72,24.65,24.7,2300.0,24.4379,24.4676,24.3983,24.4478,2300.0
2010-11-03 12:55:00,24.72,24.74,24.72,24.72,700.0,24.4676,24.4874,24.4676,24.4676,700.0
2010-11-03 13:00:00,24.74,24.78,24.72,24.78,4800.0,24.4874,24.527,24.4676,24.527,4800.0
2010-11-03 13:05:00,24.78,24.8,24.76,24.79,2000.0,24.527,24.5468,24.5072,24.5369,2000.0
2010-11-03 13:10:00,24.76,24.77,24.76,24.77,1300.0,24.5072,24.5171,24.5072,24.5171,1300.0
2010-11-03 13:15:00,24.75,24.75,24.71,24.74,600.0,24.4973,24.4973,24.4577,24.4874,600.0
2010-11-03 13:20:00,24.74,24.75,24.74,24.75,800.0,24.4874,24.4973,24.4874,24.4973,800.0
2010-11-03 13:25:00,24.76,24.76,24.71,24.72,3000.0,24.5072,24.5072,24.4577,24.4676,3000.0
2010-11-03 13:30:00,24.73,24.79,24.73,24.77,1900.0,24.4775,24.5369,24.4775,24.5171,1900.0
2010-11-03 13:35:00,24.76,24.78,24.74,24.77,2100.0,24.5072,24.527,24.4874,24.5171,2100.0
2010-11-03 13:40:00,24.74,24.8,24.74,24.77,3700.0,24.4874,24.5468,24.4874,24.5171,3700.0
2010-11-03 13:45:00,24.78,24.78,24.76,24.77,1200.0,24.527,24.527,24.5072,24.5171,1200.0
2010-11-03 13:50:00,24.78,24.78,24.77,24.77,400.0,24.527,24.527,24.5171,24.5171,400.0
2010-11-03 13:55:00,24.78,24.78,24.76,24.78,2000.0,24.527,24.527,24.5072,24.527,2000.0
2010-11-03 14:00:00,24.77,24.79,24.76,24.79,2600.0,24.5171,24.5369,24.5072,24.5369,2600.0
2010-11-03 14:05:00,24.82,24.84,24.76,24.76,4500.0,24.5666,24.5864,24.5072,24.5072,4500.0
2010-11-03 14:10:00,24.78,24.81,24.69,24.7,2100.0,24.527,24.5567,24.4379,24.4478,2100.0
2010-11-03 14:15:00,24.7,24.85,24.7,24.81,3900.0,24.4478,24.5963,24.4478,24.5567,3900.0
2010-11-03 14:20:00,24.83,24.9,24.7,24.74,5300.0,24.5765,24.6458,24.4478,24.4874,5300.0
2010-11-03 14:25:00,24.71,24.79,24.56,24.59,3200.0,24.4577,24.5369,24.3092,24.3389,3200.0
2010-11-03 14:30:00,24.52,24.74,24.52,24.68,3500.0,24.2696,24.4874,24.2696,24.428,3500.0
2010-11-03 14:35:00,24.67,24.78,24.67,24.78,7700.0,24.4181,24.527,24.4181,24.527,7700.0
2010-11-03 14:40:00,24.76,24.79,24.68,24.79,3800.0,24.5072,24.5369,24.428,24.5369,3800.0
2010-11-03 14:45:00,24.79,24.79,24.67,24.68,3200.0,24.5369,24.5369,24.4181,24.428,3200.0
2010-11-03 14:50:00,24.71,24.76,24.69,24.75,2400.0,24.4577,24.5072,24.4379,24.4973,2400.0
2010-11-03 14:55:00,24.73,24.81,24.71,24.73,6000.0,24.4775,24.5567,24.4577,24.4775,6000.0
2010-11-03 15:00:00,24.74,24.77,24.68,24.76,2800.0,24.4874,24.5171,24.428,24.5072,2800.0
2010-11-03 15:05:00,24.75,24.76,24.69,24.7,6900.0,24.4973,24.5072,24.4379,24.4478,6900.0
2010-11-03 15:10:00,24.73,24.73,24.68,24.68,2700.0,24.4775,24.4775,24.428,24.428,2700.0
2010-11-03 15:15:00,24.68,24.71,24.66,24.67,2300.0,24.428,24.4577,24.4082,24.4181,2300.0
2010-11-03 15:20:00,24.68,24.68,24.57,24.62,5800.0,24.428,24.428,24.3191,24.3686,5800.0
2010-11-03 15:25:00,24.61,24.64,24.57,24.59,2500.0,24.3587,24.3884,24.3191,24.3389,2500.0
2010-11-03 15:30:00,24.58,24.63,24.53,24.53,3000.0,24.329,24.3785,24.2795,24.2795,3000.0
2010-11-03 15:35:00,24.57,24.6,24.55,24.58,2200.0,24.3191,24.3488,24.2993,24.329,2200.0
2010-11-03 15:40:00,24.58,24.58,24.51,24.54,1400.0,24.329,24.329,24.2597,24.2894,1400.0
2010-11-03 15:45:00,24.55,24.59,24.54,24.58,4900.0,24.2993,24.3389,24.2894,24.329,4900.0
2010-11-03 15:50:00,24.56,24.64,24.56,24.64,3300.0,24.3092,24.3884,24.3092,24.3884,3300.0
2010-11-03 15:55:00,24.64,24.65,24.62,24.62,15000.0,24.3884,24.3983,24.3686,24.3686,15000.0
2010-11-04 09:30:00,25.19,25.98,25.0,25.94,30400.0,24.9328,25.7147,24.7447,25.6751,30400.0
2010-11-04 09:35:00,25.97,26.0,25.88,25.88,19300.0,25.7048,25.7345,25.6157,25.6157,19300.0
2010-11-04 09:40:00,25.93,25.93,25.82,25.88,6900.0,25.6652,25.6652,25.5564,25.6157,6900.0
2010-11-04 09:45:00,25.88,25.91,25.67,25.71,6800.0,25.6157,25.6454,25.4079,25.4475,6800.0
2010-11-04 09:50:00,25.71,25.73,25.69,25.7,4800.0,25.4475,25.4673,25.4277,25.4376,4800.0
2010-11-04 09:55:00,25.71,25.75,25.7,25.74,3600.0,25.4475,25.4871,25.4376,25.4772,3600.0
2010-11-04 10:00:00,25.75,25.76,25.54,25.55,8000.0,25.4871,25.497,25.2792,25.2891,8000.0
2010-11-04 10:05:00,25.57,25.57,25.55,25.57,4900.0,25.3089,25.3089,25.2891,25.3089,4900.0
2010-11-04 10:10:00,25.57,25.57,25.48,25.48,4600.0,25.3089,25.3089,25.2198,25.2198,4600.0
2010-11-04 10:15:00,25.5,25.53,25.42,25.42,10600.0,25.2396,25.2693,25.1604,25.1604,10600.0
2010-11-04 10:20:00,25.44,25.51,25.42,25.49,3100.0,25.1802,25.2495,25.1604,25.2297,3100.0
2010-11-04 10:25:00,25.51,25.55,25.5,25.55,3400.0,25.2495,25.2891,25.2396,25.2891,3400.0
2010-11-04 10:30:00,25.57,25.69,25.57,25.66,13200.0,25.3089,25.4277,25.3089,25.398,13200.0
2010-11-04 10:35:00,25.65,25.65,25.55,25.59,7200.0,25.3881,25.3881,25.2891,25.3287,7200.0
2010-11-04 10:40:00,25.6,25.6,25.58,25.59,3000.0,25.3386,25.3386,25.3188,25.3287,3000.0
2010-11-04 10:45:00,25.59,25.6,25.53,25.56,12600.0,25.3287,25.3386,25.2693,25.299,12600.0
2010-11-04 10:50:00,25.53,25.55,25.5,25.55,5700.0,25.2693,25.2891,25.2396,25.2891,5700.0
2010-11-04 10:55:00,25.57,25.69,25.57,25.69,6400.0,25.3089,25.4277,25.3089,25.4277,6400.0
2010-11-04 11:00:00,25.73,25.74,25.69,25.71,8000.0,25.4673,25.4772,25.4277,25.4475,8000.0
2010-11-04 11:05:00,25.7,25.7,25.66,25.66,4400.0,25.4376,25.4376,25.398,25.398,4400.0
2010-11-04 11:10:00,25.68,25.7,25.67,25.69,3700.0,25.4178,25.4376,25.4079,25.4277,3700.0
2010-11-04 11:15:00,25.67,25.7,25.65,25.66,5700.0,25.4079,25.4376,25.3881,25.398,5700.0
2010-11-04 11:20:00,25.66,25.68,25.65,25.65,3300.0,25.398,25.4178,25.3881,25.3881,3300.0
2010-11-04 11:25:00,25.66,25.66,25.64,25.65,5300.0,25.398,25.398,25.3782,25.3881,5300.0
2010-11-04 11:30:00,25.65,25.65,25.64,25.64,9300.0,25.3881,25.3881,25.3782,25.3782,9300.0
2010-11-04 11:35:00,25.62,25.62,25.58,25.6,2800.0,25.3584,25.3584,25.3188,25.3386,2800.0
2010-11-04 11:40:00,25.61,25.61,25.55,25.58,8700.0,25.3485,25.3485,25.2891,25.3188,8700.0
2010-11-04 11:45:00,25.55,25.62,25.55,25.62,4400.0,25.2891,25.3584,25.2891,25.3584,4400.0
2010-11-04 11:50:00,25.62,25.65,25.59,25.63,8100.0,25.3584,25.3881,25.3287,25.3683,8100.0
2010-11-04 11:55:00,25.61,25.61,25.58,25.6,10700.0,25.3485,25.3485,25.3188,25.3386,10700.0
2010-11-04 12:00:00,25.58,25.61,25.56,25.58,16100.0,25.3188,25.3485,25.299,25.3188,16100.0
2010-11-04 12:05:00,25.58,25.58,25.49,25.49,7000.0,25.3188,25.3188,25.2297,25.2297,7000.0
2010-11-04 12:10:00,25.5,25.55,25.5,25.51,1800.0,25.2396,25.2891,25.2396,25.2495,1800.0
2010-11-04 12:15:00,25.53,25.57,25.49,25.53,17100.0,25.2693,25.3089,25.2297,25.2693,17100.0
2010-11-04 12:20:00,25.53,25.55,25.53,25.55,1200.0,25.2693,25.2891,25.2693,25.2891,1200.0
2010-11-04 12:25:00,25.53,25.55,25.5,25.52,6500.0,25.2693,25.2891,25.2396,25.2594,6500.0
2010-11-04 12:30:00,25.53,25.55,25.51,25.53,6100.0,25.2693,25.2891,25.2495,25.2693,6100.0
2010-11-04 12:35:00,25.55,25.55,25.51,25.54,1800.0,25.2891,25.2891,25.2495,25.2792,1800.0
2010-11-04 12:40:00,25.52,25.54,25.49,25.49,4700.0,25.2594,25.2792,25.2297,25.2297,4700.0
2010-11-04 12:45:00,25.52,25.52,25.45,25.45,3700.0,25.2594,25.2594,25.1901,25.1901,3700.0
2010-11-04 12:50:00,25.44,25.44,25.44,25.44,200.0,25.1802,25.1802,25.1802,25.1802,200.0
2010-11-04 12:55:00,25.42,25.45,25.4,25.45,5400.0,25.1604,25.1901,25.1406,25.1901,5400.0
2010-11-04 13:00:00,25.46,25.47,25.45,25.46,2500.0,25.2,25.2099,25.1901,25.2,2500.0
2010-11-04 13:05:00,25.46,25.48,25.41,25.42,10900.0,25.2,25.2198,25.1505,25.1604,10900.0
2010-11-04 13:10:00,25.41,25.42,25.38,25.38,4300.0,25.1505,25.1604,25.1209,25.1209,4300.0
2010-11-04 13:15:00,25.38,25.39,25.34,25.36,6500.0,25.1209,25.1307,25.0813,25.1011,6500.0
2010-11-04 13:20:00,25.36,25.36,25.33,25.33,1500.0,25.1011,25.1011,25.0714,25.0714,1500.0
2010-11-04 13:25:00,25.33,25.34,25.26,25.27,6300.0,25.0714,25.0813,25.0021,25.012,6300.0
2010-11-04 13:30:00,25.27,25.31,25.14,25.14,15000.0,25.012,25.0516,24.8833,24.8833,15000.0
2010-11-04 13:35:00,25.17,25.21,25.17,25.17,5200.0,24.913,24.9526,24.913,24.913,5200.0
2010-11-04 13:40:00,25.2,25.32,25.18,25.31,7800.0,24.9427,25.0615,24.9229,25.0516,7800.0
2010-11-04 13:45:00,25.31,25.31,25.29,25.3,7700.0,25.0516,25.0516,25.0318,25.0417,7700.0
2010-11-04 13:50:00,25.31,25.33,25.3,25.31,3500.0,25.0516,25.0714,25.0417,25.0516,3500.0
2010-11-04 13:55:00,25.32,25.41,25.31,25.39,14100.0,25.0615,25.1505,25.0516,25.1307,14100.0
2010-11-04 14:00:00,25.38,25.42,25.38,25.38,12700.0,25.1209,25.1604,25.1209,25.1209,12700.0
2010-11-04 14:05:00,25.37,25.37,25.31,25.32,1100.0,25.111,25.111,25.0516,25.0615,1100.0
2010-11-04 14:10:00,25.33,25.48,25.33,25.47,5600.0,25.0714,25.2198,25.0714,25.2099,5600.0
2010-11-04 14:15:00,25.46,25.51,25.45,25.47,8500.0,25.2,25.2495,25.1901,25.2099,8500.0
2010-11-04 14:20:00,25.48,25.48,25.42,25.45,7100.0,25.2198,25.2198,25.1604,25.1901,7100.0
2010-11-04 14:25:00,25.45,25.45,25.41,25.41,5300.0,25.1901,25.1901,25.1505,25.1505,5300.0
2010-11-04 14:30:00,25.42,25.46,25.41,25.46,6500.0,25.1604,25.2,25.1505,25.2,6500.0
2010-11-04 14:35:00,25.46,25.52,25.46,25.5,10200.0,25.2,25.2594,25.2,25.2396,10200.0
2010-11-04 14:40:00,25.5,25.51,25.44,25.44,5900.0,25.2396,25.2495,25.1802,25.1802,5900.0
2010-11-04 14:45:00,25.45,25.47,25.44,25.44,5200.0,25.1901,25.2099,25.1802,25.1802,5200.0
2010-11-04 14:50:00,25.44,25.45,25.44,25.45,800.0,25.1802,25.1901,25.1802,25.1901,800.0
2010-11-04 14:55:00,25.44,25.45,25.44,25.45,1800.0,25.1802,25.1901,25.1802,25.1901,1800.0
2010-11-04 15:00:00,25.45,25.45,25.41,25.41,12100.0,25.1901,25.1901,25.1505,25.1505,12100.0
2010-11-04 15:05:00,25.43,25.43,25.41,25.41,9700.0,25.1703,25.1703,25.1505,25.1505,9700.0
2010-11-04 15:10:00,25.41,25.41,25.34,25.37,10000.0,25.1505,25.1505,25.0813,25.111,10000.0
2010-11-04 15:15:00,25.37,25.41,25.35,25.35,13800.0,25.111,25.1505,25.0912,25.0912,13800.0
2010-11-04 15:20:00,25.35,25.36,25.33,25.35,9900.0,25.0912,25.1011,25.0714,25.0912,9900.0
2010-11-04 15:25:00,25.35,25.4,25.34,25.4,8300.0,25.0912,25.1406,25.0813,25.1406,8300.0
2010-11-04 15:30:00,25.4,25.44,25.37,25.44,7800.0,25.1406,25.1802,25.111,25.1802,7800.0
2010-11-04 15:35:00,25.44,25.46,25.43,25.46,7000.0,25.1802,25.2,25.1703,25.2,7000.0
2010-11-04 15:40:00,25.46,25.47,25.44,25.44,6600.0,25.2,25.2099,25.1802,25.1802,6600.0
2010-11-04 15:45:00,25.45,25.5,25.45,25.49,15100.0,25.1901,25.2396,25.1901,25.2297,15100.0
2010-11-04 15:50:00,25.5,25.5,25.49,25.49,17200.0,25.2396,25.2396,25.2297,25.2297,17200.0
2010-11-04 15:55:00,25.49,25.49,25.44,25.46,25100.0,25.2297,25.2297,25.1802,25.2,25100.0
2010-11-05 09:30:00,25.52,25.62,25.45,25.62,6100.0,25.2594,25.3584,25.1901,25.3584,6100.0
2010-11-05 09:35:00,25.63,25.65,25.59,25.6,2000.0,25.3683,25.3881,25.3287,25.3386,2000.0
2010-11-05 09:40:00,25.6,25.6,25.43,25.43,5800.0,25.3386,25.3386,25.1703,25.1703,5800.0
2010-11-05 09:45:00,25.48,25.51,25.44,25.49,3000.0,25.2198,25.2495,25.1802,25.2297,3000.0
2010-11-05 09:50:00,25.47,25.55,25.46,25.53,2000.0,25.2099,25.2891,25.2,25.2693,2000.0
2010-11-05 09:55:00,25.55,25.57,25.48,25.5,6800.0,25.2891,25.3089,25.2198,25.2396,6800.0
2010-11-05 10:00:00,25.49,25.58,25.46,25.48,3800.0,25.2297,25.3188,25.2,25.2198,3800.0
2010-11-05 10:05:00,25.47,25.57,25.46,25.52,12200.0,25.2099,25.3089,25.2,25.2594,12200.0
2010-11-05 10:10:00,25.52,25.59,25.52,25.57,4600.0,25.2594,25.3287,25.2594,25.3089,4600.0
2010-11-05 10:15:00,25.54,25.6,25.53,25.59,3100.0,25.2792,25.3386,25.2693,25.3287,3100.0
2010-11-05 10:20:00,25.6,25.63,25.58,25.6,4600.0,25.3386,25.3683,25.3188,25.3386,4600.0
2010-11-05 10:25:00,25.6,25.62,25.59,25.6,4000.0,25.3386,25.3584,25.3287,25.3386,4000.0
2010-11-05 10:30:00,25.6,25.61,25.58,25.58,3200.0,25.3386,25.3485,25.3188,25.3188,3200.0
2010-11-05 10:35:00,25.6,25.6,25.56,25.56,2200.0,25.3386,25.3386,25.299,25.299,2200.0
2010-11-05 10:40:00,25.59,25.59,25.54,25.55,3500.0,25.3287,25.3287,25.2792,25.2891,3500.0
2010-11-05 10:45:00,25.54,25.56,25.52,25.55,1300.0,25.2792,25.299,25.2594,25.2891,1300.0
2010-11-05 10:50:00,25.53,25.56,25.52,25.53,1700.0,25.2693,25.299,25.2594,25.2693,1700.0
2010-11-05 10:55:00,25.53,25.57,25.52,25.55,2600.0,25.2693,25.3089,25.2594,25.2891,2600.0
2010-11-05 11:00:00,25.55,25.56,25.53,25.53,2100.0,25.2891,25.299,25.2693,25.2693,2100.0
2010-11-05 11:05:00,25.51,25.54,25.5,25.5,1600.0,25.2495,25.2792,25.2396,25.2396,1600.0
2010-11-05 11:10:00,25.5,25.5,25.46,25.49,1500.0,25.2396,25.2396,25.2,25.2297,1500.0
2010-11-05 11:15:00,25.5,25.52,25.48,25.51,3600.0,25.2396,25.2594,25.2198,25.2495,3600.0
2010-11-05 11:20:00,25.51,25.52,25.49,25.49,1900.0,25.2495,25.2594,25.2297,25.2297,1900.0
2010-11-05 11:25:00,25.5,25.52,25.44,25.44,5600.0,25.2396,25.2594,25.1802,25.1802,5600.0
2010-11-05 11:30:00,25.47,25.47,25.45,25.45,1100.0,25.2099,25.2099,25.1901,25.1901,1100.0
2010-11-05 11:35:00,25.46,25.46,25.42,25.43,2000.0,25.2,25.2,25.1604,25.1703,2000.0
2010-11-05 11:40:00,25.42,25.43,25.35,25.35,3700.0,25.1604,25.1703,25.0912,25.0912,3700.0
2010-11-05 11:45:00,25.36,25.39,25.35,25.39,1500.0,25.1011,25.1307,25.0912,25.1307,1500.0
2010-11-05 11:50:00,25.36,25.39,25.36,25.39,400.0,25.1011,25.1307,25.1011,25.1307,400.0
2010-11-05 11:55:00,25.37,25.37,25.31,25.31,2800.0,25.111,25.111,25.0516,25.0516,2800.0
2010-11-05 12:00:00,25.27,25.39,25.27,25.37,3500.0,25.012,25.1307,25.012,25.111,3500.0
2010-11-05 12:05:00,25.38,25.38,25.32,25.36,2900.0,25.1209,25.1209,25.0615,25.1011,2900.0
2010-11-05 12:10:00,25.36,25.37,25.3,25.32,5200.0,25.1011,25.111,25.0417,25.0615,5200.0
2010-11-05 12:15:00,25.32,25.36,25.31,25.36,2100.0,25.0615,25.1011,25.0516,25.1011,2100.0
2010-11-05 12:20:00,25.34,25.35,25.3,25.33,1400.0,25.0813,25.0912,25.0417,25.0714,1400.0
2010-11-05 12:25:00,25.33,25.38,25.33,25.38,400.0,25.0714,25.1209,25.0714,25.1209,400.0
2010-11-05 12:30:00,25.36,25.46,25.32,25.46,3400.0,25.1011,25.2,25.0615,25.2,3400.0
2010-11-05 12:35:00,25.47,25.5,25.43,25.48,2800.0,25.2099,25.2396,25.1703,25.2198,2800.0
2010-11-05 12:40:00,25.5,25.5,25.47,25.47,1500.0,25.2396,25.2396,25.2099,25.2099,1500.0
2010-11-05 12:45:00,25.5,25.5,25.46,25.47,700.0,25.2396,25.2396,25.2,25.2099,700.0
2010-11-05 12:50:00,25.47,25.48,25.43,25.44,2700.0,25.2099,25.2198,25.1703,25.1802,2700.0
2010-11-05 12:55:00,25.48,25.49,25.45,25.48,500.0,25.2198,25.2297,25.1901,25.2198,500.0
2010-11-05 13:00:00,25.46,25.49,25.44,25.47,600.0,25.2,25.2297,25.1802,25.2099,600.0
2010-11-05 13:05:00,25.47,25.5,25.47,25.49,1900.0,25.2099,25.2396,25.2099,25.2297,1900.0
2010-11-05 13:10:00,25.49,25.49,25.45,25.47,2600.0,25.2297,25.2297,25.1901,25.2099,2600.0
2010-11-05 13:15:00,25.47,25.48,25.45,25.45,600.0,25.2099,25.2198,25.1901,25.1901,600.0
2010-11-05 13:20:00,25.46,25.48,25.45,25.48,1000.0,25.2,25.2198,25.1901,25.2198,1000.0
2010-11-05 13:25:00,25.48,25.48,25.45,25.46,1300.0,25.2198,25.2198,25.1901,25.2,1300.0
2010-11-05 13:30:00,25.45,25.47,25.45,25.46,800.0,25.1901,25.2099,25.1901,25.2,800.0
2010-11-05 13:35:00,25.47,25.5,25.46,25.5,3400.0,25.2099,25.2396,25.2,25.2396,3400.0
2010-11-05 13:40:00,25.49,25.49,25.48,25.48,2500.0,25.2297,25.2297,25.2198,25.2198,2500.0
2010-11-05 13:45:00,25.49,25.49,25.45,25.46,3300.0,25.2297,25.2297,25.1901,25.2,3300.0
2010-11-05 13:50:00,25.46,25.46,25.45,25.45,600.0,25.2,25.2,25.1901,25.1901,600.0
2010-11-05 13:55:00,25.47,25.48,25.45,25.45,700.0,25.2099,25.2198,25.1901,25.1901,700.0
2010-11-05 14:00:00,25.46,25.48,25.44,25.46,2500.0,25.2,25.2198,25.1802,25.2,2500.0
2010-11-05 14:05:00,25.43,25.5,25.43,25.47,10200.0,25.1703,25.2396,25.1703,25.2099,10200.0
2010-11-05 14:10:00,25.47,25.48,25.46,25.46,1100.0,25.2099,25.2198,25.2,25.2,1100.0
2010-11-05 14:15:00,25.44,25.45,25.39,25.41,3200.0,25.1802,25.1901,25.1307,25.1505,3200.0
2010-11-05 14:20:00,25.4,25.42,25.38,25.42,3200.0,25.1406,25.1604,25.1209,25.1604,3200.0
2010-11-05 14:25:00,25.43,25.44,25.42,25.42,1600.0,25.1703,25.1802,25.1604,25.1604,1600.0
2010-11-05 14:30:00,25.47,25.48,25.44,25.44,3700.0,25.2099,25.2198,25.1802,25.1802,3700.0
2010-11-05 14:35:00,25.42,25.48,25.42,25.46,4600.0,25.1604,25.2198,25.1604,25.2,4600.0
2010-11-05 14:40:00,25.46,25.46,25.45,25.45,300.0,25.2,25.2,25.1901,25.1901,300.0
2010-11-05 14:45:00,25.44,25.45,25.43,25.44,2900.0,25.1802,25.1901,25.1703,25.1802,2900.0
2010-11-05 14:50:00,25.45,25.46,25.44,25.46,1700.0,25.1901,25.2,25.1802,25.2,1700.0
2010-11-05 14:55:00,25.45,25.45,25.44,25.44,1000.0,25.1901,25.1901,25.1802,25.1802,1000.0
2010-11-05 15:00:00,25.44,25.47,25.43,25.45,3400.0,25.1802,25.2099,25.1703,25.1901,3400.0
2010-11-05 15:05:00,25.46,25.48,25.45,25.45,8100.0,25.2,25.2198,25.1901,25.1901,8100.0
2010-11-05 15:10:00,25.44,25.45,25.42,25.42,4100.0,25.1802,25.1901,25.1604,25.1604,4100.0
2010-11-05 15:15:00,25.42,25.43,25.39,25.41,5100.0,25.1604,25.1703,25.1307,25.1505,5100.0
2010-11-05 15:20:00,25.42,25.44,25.38,25.43,4300.0,25.1604,25.1802,25.1209,25.1703,4300.0
2010-11-05 15:25:00,25.43,25.47,25.41,25.45,5400.0,25.1703,25.2099,25.1505,25.1901,5400.0
2010-11-05 15:30:00,25.46,25.49,25.46,25.46,7200.0,25.2,25.2297,25.2,25.2,7200.0
2010-11-05 15:35:00,25.46,25.48,25.4,25.41,7400.0,25.2,25.2198,25.1406,25.1505,7400.0
2010-11-05 15:40:00,25.41,25.45,25.41,25.41,3700.0,25.1505,25.1901,25.1505,25.1505,3700.0
2010-11-05 15:45:00,25.42,25.48,25.42,25.45,7200.0,25.1604,25.2198,25.1604,25.1901,7200.0
2010-11-05 15:50:00,25.44,25.49,25.44,25.49,5700.0,25.1802,25.2297,25.1802,25.2297,5700.0
2010-11-05 15:55:00,25.49,25.5,25.43,25.45,18200.0,25.2297,25.2396,25.1703,25.1901,18200.0
2010-11-08 09:30:00,25.33,25.33,25.21,25.29,3100.0,25.0714,25.0714,24.9526,25.0318,3100.0
2010-11-08 09:35:00,25.29,25.36,25.29,25.32,600.0,25.0318,25.1011,25.0318,25.0615,600.0
2010-11-08 09:40:00,25.31,25.37,25.26,25.26,2600.0,25.0516,25.111,25.0021,25.0021,2600.0
2010-11-08 09:45:00,25.29,25.35,25.29,25.35,1100.0,25.0318,25.0912,25.0318,25.0912,1100.0
2010-11-08 09:50:00,25.31,25.37,25.27,25.35,2400.0,25.0516,25.111,25.012,25.0912,2400.0
2010-11-08 09:55:00,25.35,25.36,25.34,25.35,900.0,25.0912,25.1011,25.0813,25.0912,900.0
2010-11-08 10:00:00,25.36,25.42,25.35,25.41,5000.0,25.1011,25.1604,25.0912,25.1505,5000.0
2010-11-08 10:05:00,25.43,25.47,25.41,25.47,1100.0,25.1703,25.2099,25.1505,25.2099,1100.0
2010-11-08 10:10:00,25.45,25.45,25.42,25.45,2600.0,25.1901,25.1901,25.1604,25.1901,2600.0
2010-11-08 10:15:00,25.46,25.5,25.44,25.5,3000.0,25.2,25.2396,25.1802,25.2396,3000.0
2010-11-08 10:20:00,25.5,25.55,25.5,25.51,3600.0,25.2396,25.2891,25.2396,25.2495,3600.0
2010-11-08 10:25:00,25.52,25.57,25.52,25.57,3600.0,25.2594,25.3089,25.2594,25.3089,3600.0
2010-11-08 10:30:00,25.57,25.58,25.52,25.55,2900.0,25.3089,25.3188,25.2594,25.2891,2900.0
2010-11-08 10:35:00,25.54,25.54,25.49,25.5,2200.0,25.2792,25.2792,25.2297,25.2396,2200.0
2010-11-08 10:40:00,25.52,25.53,25.51,25.53,1100.0,25.2594,25.2693,25.2495,25.2693,1100.0
2010-11-08 10:45:00,25.55,25.6,25.55,25.59,1400.0,25.2891,25.3386,25.2891,25.3287,1400.0
2010-11-08 10:50:00,25.56,25.56,25.5,25.51,2100.0,25.299,25.299,25.2396,25.2495,2100.0
2010-11-08 10:55:00,25.5,25.5,25.43,25.43,2700.0,25.2396,25.2396,25.1703,25.1703,2700.0
2010-11-08 11:00:00,25.44,25.44,25.37,25.37,1100.0,25.1802,25.1802,25.111,25.111,1100.0
2010-11-08 11:05:00,25.34,25.37,25.32,25.33,11300.0,25.0813,25.111,25.0615,25.0714,11300.0
2010-11-08 11:10:00,25.32,25.37,25.31,25.31,2100.0,25.0615,25.111,25.0516,25.0516,2100.0
2010-11-08 11:15:00,25.31,25.31,25.23,25.24,7200.0,25.0516,25.0516,24.9724,24.9823,7200.0
2010-11-08 11:20:00,25.22,25.25,25.22,25.22,1700.0,24.9625,24.9922,24.9625,24.9625,1700.0
2010-11-08 11:25:00,25.23,25.23,25.19,25.19,2700.0,24.9724,24.9724,24.9328,24.9328,2700.0
2010-11-08 11:30:00,25.21,25.25,25.21,25.24,1300.0,24.9526,24.9922,24.9526,24.9823,1300.0
2010-11-08 11:35:00,25.25,25.25,25.24,25.24,1000.0,24.9922,24.9922,24.9823,24.9823,1000.0
2010-11-08 11:40:00,25.24,25.24,25.24,25.24,0.0,24.9823,24.9823,24.9823,24.9823,0.0
2010-11-08 11:45:00,25.24,25.26,25.22,25.26,1300.0,24.9823,25.0021,24.9625,25.0021,1300.0
2010-11-08 11:50:00,25.25,25.25,25.23,25.24,2400.0,24.9922,24.9922,24.9724,24.9823,2400.0
2010-11-08 11:55:00,25.23,25.28,25.21,25.28,3700.0,24.9724,25.0219,24.9526,25.0219,3700.0
2010-11-08 12:00:00,25.29,25.3,25.27,25.27,4900.0,25.0318,25.0417,25.012,25.012,4900.0
2010-11-08 12:05:00,25.26,25.27,25.25,25.25,2100.0,25.0021,25.012,24.9922,24.9922,2100.0
2010-11-08 12:10:00,25.25,25.26,25.24,25.24,2700.0,24.9922,25.0021,24.9823,24.9823,2700.0
2010-11-08 12:15:00,25.24,25.25,25.23,25.24,2600.0,24.9823,24.9922,24.9724,24.9823,2600.0
2010-11-08 12:20:00,25.25,25.29,25.25,25.29,2200.0,24.9922,25.0318,24.9922,25.0318,2200.0
2010-11-08 12:25:00,25.29,25.29,25.26,25.26,3400.0,25.0318,25.0318,25.0021,25.0021,3400.0
2010-11-08 12:30:00,25.26,25.27,25.24,25.24,3300.0,25.0021,25.012,24.9823,24.9823,3300.0
2010-11-08 12:35:00,25.24,25.25,25.24,25.25,1000.0,24.9823,24.9922,24.9823,24.9922,1000.0
2010-11-08 12:40:00,25.25,25.25,25.24,25.24,3400.0,24.9922,24.9922,24.9823,24.9823,3400.0
2010-11-08 12:45:00,25.22,25.23,25.18,25.19,4100.0,24.9625,24.9724,24.9229,24.9328,4100.0
2010-11-08 12:50:00,25.19,25.2,25.16,25.16,1600.0,24.9328,24.9427,24.9031,24.9031,1600.0
2010-11-08 12:55:00,25.17,25.2,25.16,25.2,3300.0,24.913,24.9427,24.9031,24.9427,3300.0
2010-11-08 13:00:00,25.16,25.19,25.15,25.19,4500.0,24.9031,24.9328,24.8932,24.9328,4500.0
2010-11-08 13:05:00,25.18,25.19,25.17,25.17,1700.0,24.9229,24.9328,24.913,24.913,1700.0
2010-11-08 13:10:00,25.19,25.23,25.17,25.23,6400.0,24.9328,24.9724,24.913,24.9724,6400.0
2010-11-08 13:15:00,25.24,25.26,25.22,25.26,2900.0,24.9823,25.0021,24.9625,25.0021,2900.0
2010-11-08 13:20:00,25.25,25.28,25.23,25.26,4900.0,24.9922,25.0219,24.9724,25.0021,4900.0
2010-11-08 13:25:00,25.27,25.27,25.23,25.25,2600.0,25.012,25.012,24.9724,24.9922,2600.0
2010-11-08 13:30:00,25.23,25.23,25.17,25.17,1200.0,24.9724,24.9724,24.913,24.913,1200.0
2010-11-08 13:35:00,25.19,25.19,25.16,25.16,4200.0,24.9328,24.9328,24.9031,24.9031,4200.0
2010-11-08 13:40:00,25.14,25.14,25.11,25.12,5700.0,24.8833,24.8833,24.8536,24.8635,5700.0
2010-11-08 13:45:00,25.12,25.12,25.09,25.09,3300.0,24.8635,24.8635,24.8338,24.8338,3300.0
2010-11-08 13:50:00,25.1,25.1,25.07,25.07,2300.0,24.8437,24.8437,24.814,24.814,2300.0
2010-11-08 13:55:00,25.08,25.08,25.06,25.07,4700.0,24.8239,24.8239,24.8041,24.814,4700.0
2010-11-08 14:00:00,25.06,25.07,25.05,25.06,4200.0,24.8041,24.814,24.7942,24.8041,4200.0
2010-11-08 14:05:00,25.06,25.11,25.06,25.09,2800.0,24.8041,24.8536,24.8041,24.8338,2800.0
2010-11-08 14:10:00,25.1,25.13,25.08,25.08,4300.0,24.8437,24.8734,24.8239,24.8239,4300.0
2010-11-08 14:15:00,25.09,25.11,25.08,25.1,3500.0,24.8338,24.8536,24.8239,24.8437,3500.0
2010-11-08 14:20:00,25.1,25.12,25.09,25.1,7000.0,24.8437,24.8635,24.8338,24.8437,7000.0
2010-11-08 14:25:00,25.13,25.13,25.11,25.12,3100.0,24.8734,24.8734,24.8536,24.8635,3100.0
2010-11-08 14:30:00,25.11,25.12,25.03,25.03,4300.0,24.8536,24.8635,24.7744,24.7744,4300.0
2010-11-08 14:35:00,25.05,25.05,25.0,25.02,5000.0,24.7942,24.7942,24.7447,24.7645,5000.0
2010-11-08 14:40:00,25.04,25.08,25.03,25.08,2700.0,24.7843,24.8239,24.7744,24.8239,2700.0
2010-11-08 14:45:00,25.09,25.11,25.09,25.11,2300.0,24.8338,24.8536,24.8338,24.8536,2300.0
2010-11-08 14:50:00,25.11,25.12,25.11,25.12,1700.0,24.8536,24.8635,24.8536,24.8635,1700.0
2010-11-08 14:55:00,25.13,25.13,25.09,25.09,3900.0,24.8734,24.8734,24.8338,24.8338,3900.0
2010-11-08 15:00:00,25.1,25.14,25.09,25.14,4300.0,24.8437,24.8833,24.8338,24.8833,4300.0
2010-11-08 15:05:00,25.16,25.17,25.15,25.15,1700.0,24.9031,24.913,24.8932,24.8932,1700.0
2010-11-08 15:10:00,25.16,25.18,25.14,25.15,5600.0,24.9031,24.9229,24.8833,24.8932,5600.0
2010-11-08 15:15:00,25.13,25.16,25.13,25.16,3000.0,24.8734,24.9031,24.8734,24.9031,3000.0
2010-11-08 15:20:00,25.16,25.21,25.16,25.2,4700.0,24.9031,24.9526,24.9031,24.9427,4700.0
2010-11-08 15:25:00,25.19,25.19,25.17,25.17,4700.0,24.9328,24.9328,24.913,24.913,4700.0
2010-11-08 15:30:00,25.18,25.21,25.17,25.17,5100.0,24.9229,24.9526,24.913,24.913,5100.0
2010-11-08 15:35:00,25.16,25.19,25.16,25.17,2300.0,24.9031,24.9328,24.9031,24.913,2300.0
2010-11-08 15:40:00,25.16,25.19,25.11,25.19,12600.0,24.9031,24.9328,24.8536,24.9328,12600.0
2010-11-08 15:45:00,25.19,25.2,25.14,25.16,19700.0,24.9328,24.9427,24.8833,24.9031,19700.0
2010-11-08 15:50:00,25.16,25.18,25.11,25.13,9200.0,24.9031,24.9229,24.8536,24.8734,9200.0
2010-11-08 15:55:00,25.13,25.18,25.13,25.18,16800.0,24.8734,24.9229,24.8734,24.9229,16800.0
2010-11-09 09:30:00,25.29,25.29,25.2,25.2,1500.0,25.0318,25.0318,24.9427,24.9427,1500.0
2010-11-09 09:35:00,25.21,25.27,25.2,25.27,300.0,24.9526,25.012,24.9427,25.012,300.0
2010-11-09 09:40:00,25.24,25.26,25.22,25.22,1100.0,24.9823,25.0021,24.9625,24.9625,1100.0
2010-11-09 09:45:00,25.22,25.22,25.11,25.16,2300.0,24.9625,24.9625,24.8536,24.9031,2300.0
2010-11-09 09:50:00,25.13,25.15,25.04,25.06,4800.0,24.8734,24.8932,24.7843,24.8041,4800.0
2010-11-09 09:55:00,25.08,25.1,25.05,25.05,800.0,24.8239,24.8437,24.7942,24.7942,800.0
2010-11-09 10:00:00,25.13,25.13,25.1,25.1,1900.0,24.8734,24.8734,24.8437,24.8437,1900.0
2010-11-09 10:05:00,25.1,25.1,25.03,25.07,2100.0,24.8437,24.8437,24.7744,24.814,2100.0
2010-11-09 10:10:00,25.06,25.11,25.06,25.1,500.0,24.8041,24.8536,24.8041,24.8437,500.0
2010-11-09 10:15:00,25.11,25.12,25.09,25.12,2500.0,24.8536,24.8635,24.8338,24.8635,2500.0
2010-11-09 10:20:00,25.13,25.18,25.12,25.15,3700.0,24.8734,24.9229,24.8635,24.8932,3700.0
2010-11-09 10:25:00,25.19,25.21,25.13,25.13,12900.0,24.9328,24.9526,24.8734,24.8734,12900.0
2010-11-09 10:30:00,25.13,25.14,25.09,25.09,1000.0,24.8734,24.8833,24.8338,24.8338,1000.0
2010-11-09 10:35:00,25.07,25.11,25.07,25.08,600.0,24.814,24.8536,24.814,24.8239,600.0
2010-11-09 10:40:00,25.1,25.11,25.08,25.09,1100.0,24.8437,24.8536,24.8239,24.8338,1100.0
2010-11-09 10:45:00,25.08,25.11,25.08,25.11,700.0,24.8239,24.8536,24.8239,24.8536,700.0
2010-11-09 10:50:00,25.09,25.09,25.09,25.09,300.0,24.8338,24.8338,24.8338,24.8338,300.0
2010-11-09 10:55:00,25.09,25.11,25.05,25.06,1400.0,24.8338,24.8536,24.7942,24.8041,1400.0
2010-11-09 11:00:00,25.05,25.12,25.05,25.07,1500.0,24.7942,24.8635,24.7942,24.814,1500.0
2010-11-09 11:05:00,25.08,25.08,25.02,25.05,800.0,24.8239,24.8239,24.7645,24.7942,800.0
2010-11-09 11:10:00,25.04,25.05,25.01,25.04,1900.0,24.7843,24.7942,24.7546,24.7843,1900.0
2010-11-09 11:15:00,25.06,25.1,25.04,25.1,1000.0,24.8041,24.8437,24.7843,24.8437,1000.0
2010-11-09 11:20:00,25.09,25.1,25.07,25.1,3100.0,24.8338,24.8437,24.814,24.8437,3100.0
2010-11-09 11:25:00,25.12,25.12,25.08,25.08,1400.0,24.8635,24.8635,24.8239,24.8239,1400.0
2010-11-09 11:30:00,25.07,25.1,25.07,25.1,1900.0,24.814,24.8437,24.814,24.8437,1900.0
2010-11-09 11:35:00,25.06,25.11,25.06,25.08,1900.0,24.8041,24.8536,24.8041,24.8239,1900.0
2010-11-09 11:40:00,25.09,25.1,25.04,25.07,3700.0,24.8338,24.8437,24.7843,24.814,3700.0
2010-11-09 11:45:00,25.1,25.13,25.09,25.13,1800.0,24.8437,24.8734,24.8338,24.8734,1800.0
2010-11-09 11:50:00,25.12,25.16,25.1,25.12,4900.0,24.8635,24.9031,24.8437,24.8635,4900.0
2010-11-09 11:55:00,25.12,25.12,24.99,24.99,1400.0,24.8635,24.8635,24.7348,24.7348,1400.0
2010-11-09 12:00:00,24.97,25.03,24.97,25.03,900.0,24.715,24.7744,24.715,24.7744,900.0
2010-11-09 12:05:00,25.02,25.02,25.02,25.02,100.0,24.7645,24.7645,24.7645,24.7645,100.0
2010-11-09 12:10:00,25.04,25.07,25.04,25.07,1800.0,24.7843,24.814,24.7843,24.814,1800.0
2010-11-09 12:15:00,25.09,25.11,25.09,25.11,400.0,24.8338,24.8536,24.8338,24.8536,400.0
2010-11-09 12:20:00,25.11,25.12,25.06,25.06,1400.0,24.8536,24.8635,24.8041,24.8041,1400.0
2010-11-09 12:25:00,25.09,25.1,25.09,25.1,300.0,24.8338,24.8437,24.8338,24.8437,300.0
2010-11-09 12:30:00,25.1,25.11,25.08,25.08,2000.0,24.8437,24.8536,24.8239,24.8239,2000.0
2010-11-09 12:35:00,25.04,25.08,25.04,25.06,2600.0,24.7843,24.8239,24.7843,24.8041,2600.0
2010-11-09 12:40:00,25.08,25.1,25.06,25.07,1900.0,24.8239,24.8437,24.8041,24.814,1900.0
2010-11-09 12:45:00,25.09,25.1,25.06,25.06,800.0,24.8338,24.8437,24.8041,24.8041,800.0
2010-11-09 12:50:00,25.05,25.07,25.03,25.06,2400.0,24.7942,24.814,24.7744,24.8041,2400.0
2010-11-09 12:55:00,25.07,25.07,25.02,25.02,600.0,24.814,24.814,24.7645,24.7645,600.0
2010-11-09 13:00:00,25.05,25.1,25.03,25.08,2700.0,24.7942,24.8437,24.7744,24.8239,2700.0
2010-11-09 13:05:00,25.09,25.1,25.09,25.1,800.0,24.8338,24.8437,24.8338,24.8437,800.0
2010-11-09 13:10:00,25.1,25.11,25.07,25.08,3100.0,24.8437,24.8536,24.814,24.8239,3100.0
2010-11-09 13:15:00,25.11,25.11,25.05,25.05,900.0,24.8536,24.8536,24.7942,24.7942,900.0
2010-11-09 13:20:00,25.03,25.06,25.03,25.05,1100.0,24.7744,24.8041,24.7744,24.7942,1100.0
2010-11-09 13:25:00,25.06,25.09,25.04,25.09,3700.0,24.8041,24.8338,24.7843,24.8338,3700.0
2010-11-09 13:30:00,25.08,25.1,25.07,25.08,1600.0,24.8239,24.8437,24.814,24.8239,1600.0
2010-11-09 13:35:00,25.09,25.09,25.0,25.0,2800.0,24.8338,24.8338,24.7447,24.7447,2800.0
2010-11-09 13:40:00,25.0,25.0,24.98,24.99,900.0,24.7447,24.7447,24.7249,24.7348,900.0
2010-11-09 13:45:00,24.99,24.99,24.96,24.96,2300.0,24.7348,24.7348,24.7051,24.7051,2300.0
2010-11-09 13:50:00,24.98,25.04,24.96,25.03,3000.0,24.7249,24.7843,24.7051,24.7744,3000.0
2010-11-09 13:55:00,25.02,25.02,24.97,24.98,2200.0,24.7645,24.7645,24.715,24.7249,2200.0
2010-11-09 14:00:00,24.98,25.0,24.98,24.99,3300.0,24.7249,24.7447,24.7249,24.7348,3300.0
2010-11-09 14:05:00,24.98,25.01,24.98,25.0,3400.0,24.7249,24.7546,24.7249,24.7447,3400.0
2010-11-09 14:10:00,25.0,25.01,24.99,25.0,2700.0,24.7447,24.7546,24.7348,24.7447,2700.0
2010-11-09 14:15:00,25.01,25.04,24.97,24.97,5400.0,24.7546,24.7843,24.715,24.715,5400.0
2010-11-09 14:20:00,24.98,24.98,24.94,24.97,3000.0,24.7249,24.7249,24.6853,24.715,3000.0
2010-11-09 14:25:00,24.96,24.97,24.96,24.96,400.0,24.7051,24.715,24.7051,24.7051,400.0
2010-11-09 14:30:00,24.96,25.01,24.96,25.01,4100.0,24.7051,24.7546,24.7051,24.7546,4100.0
2010-11-09 14:35:00,25.01,25.03,25.01,25.03,1100.0,24.7546,24.7744,24.7546,24.7744,1100.0
2010-11-09 14:40:00,25.04,25.07,25.02,25.05,1600.0,24.7843,24.814,24.7645,24.7942,1600.0
2010-11-09 14:45:00,25.06,25.06,25.05,25.06,1000.0,24.8041,24.8041,24.7942,24.8041,1000.0
2010-11-09 14:50:00,25.05,25.05,25.02,25.02,800.0,24.7942,24.7942,24.7645,24.7645,800.0
2010-11-09 14:55:00,25.02,25.02,24.93,25.0,6000.0,24.7645,24.7645,24.6754,24.7447,6000.0
2010-11-09 15:00:00,24.99,25.0,24.97,24.97,1600.0,24.7348,24.7447,24.715,24.715,1600.0
2010-11-09 15:05:00,24.96,24.99,24.95,24.95,1200.0,24.7051,24.7348,24.6952,24.6952,1200.0
2010-11-09 15:10:00,24.93,24.97,24.93,24.95,2700.0,24.6754,24.715,24.6754,24.6952,2700.0
2010-11-09 15:15:00,24.96,25.0,24.96,24.98,1400.0,24.7051,24.7447,24.7051,24.7249,1400.0
2010-11-09 15:20:00,24.97,24.98,24.91,24.92,4000.0,24.715,24.7249,24.6556,24.6655,4000.0
2010-11-09 15:25:00,24.93,24.94,24.88,24.92,3700.0,24.6754,24.6853,24.626,24.6655,3700.0
2010-11-09 15:30:00,24.92,24.97,24.9,24.93,7800.0,24.6655,24.715,24.6458,24.6754,7800.0
2010-11-09 15:35:00,24.91,24.91,24.83,24.83,4500.0,24.6556,24.6556,24.5765,24.5765,4500.0
2010-11-09 15:40:00,24.83,24.86,24.8,24.85,3000.0,24.5765,24.6062,24.5468,24.5963,3000.0
2010-11-09 15:45:00,24.84,24.84,24.78,24.79,3300.0,24.5864,24.5864,24.527,24.5369,3300.0
2010-11-09 15:50:00,24.78,24.81,24.77,24.81,4700.0,24.527,24.5567,24.5171,24.5567,4700.0
2010-11-09 15:55:00,24.82,24.89,24.81,24.89,11400.0,24.5666,24.6359,24.5567,24.6359,11400.0
2010-11-10 09:30:00,24.92,24.97,24.84,24.9,1500.0,24.6655,24.715,24.5864,24.6458,1500.0
2010-11-10 09:35:00,24.83,24.9,24.83,24.84,900.0,24.5765,24.6458,24.5765,24.5864,900.0
2010-11-10 09:40:00,24.75,24.79,24.72,24.77,1900.0,24.4973,24.5369,24.4676,24.5171,1900.0
2010-11-10 09:45:00,24.8,24.8,24.75,24.78,700.0,24.5468,24.5468,24.4973,24.527,700.0
2010-11-10 09:50:00,24.72,24.72,24.72,24.72,100.0,24.4676,24.4676,24.4676,24.4676,100.0
2010-11-10 09:55:00,24.74,24.74,24.63,24.7,1900.0,24.4874,24.4874,24.3785,24.4478,1900.0
2010-11-10 10:00:00,24.75,24.75,24.67,24.67,1500.0,24.4973,24.4973,24.4181,24.4181,1500.0
2010-11-10 10:05:00,24.64,24.64,24.53,24.59,2200.0,24.3884,24.3884,24.2795,24.3389,2200.0
2010-11-10 10:10:00,24.59,24.65,24.58,24.58,2600.0,24.3389,24.3983,24.329,24.329,2600.0
2010-11-10 10:15:00,24.61,24.63,24.52,24.55,2900.0,24.3587,24.3785,24.2696,24.2993,2900.0
2010-11-10 10:20:00,24.54,24.54,24.44,24.45,6400.0,24.2894,24.2894,24.1904,24.2003,6400.0
2010-11-10 10:25:00,24.45,24.45,24.35,24.35,4500.0,24.2003,24.2003,24.1014,24.1014,4500.0
2010-11-10 10:30:00,24.38,24.46,24.34,24.36,6400.0,24.1311,24.2102,24.0915,24.1113,6400.0
2010-11-10 10:35:00,24.37,24.44,24.35,24.44,4400.0,24.1212,24.1904,24.1014,24.1904,4400.0
2010-11-10 10:40:00,24.43,24.45,24.42,24.42,3900.0,24.1806,24.2003,24.1707,24.1707,3900.0
2010-11-10 10:45:00,24.39,24.39,24.36,24.39,300.0,24.141,24.141,24.1113,24.141,300.0
2010-11-10 10:50:00,24.39,24.39,24.39,24.39,0.0,24.141,24.141,24.141,24.141,0.0
2010-11-10 10:55:00,24.41,24.43,24.33,24.42,2800.0,24.1608,24.1806,24.0816,24.1707,2800.0
2010-11-10 11:00:00,24.44,24.47,24.39,24.39,22800.0,24.1904,24.2201,24.141,24.141,22800.0
2010-11-10 11:05:00,24.37,24.37,24.32,24.34,3100.0,24.1212,24.1212,24.0717,24.0915,3100.0
2010-11-10 11:10:00,24.34,24.4,24.34,24.37,2700.0,24.0915,24.1509,24.0915,24.1212,2700.0
2010-11-10 11:15:00,24.37,24.4,24.34,24.39,2700.0,24.1212,24.1509,24.0915,24.141,2700.0
2010-11-10 11:20:00,24.38,24.4,24.37,24.38,3600.0,24.1311,24.1509,24.1212,24.1311,3600.0
2010-11-10 11:25:00,24.37,24.39,24.33,24.39,3100.0,24.1212,24.141,24.0816,24.141,3100.0
2010-11-10 11:30:00,24.4,24.4,24.35,24.35,6100.0,24.1509,24.1509,24.1014,24.1014,6100.0
2010-11-10 11:35:00,24.33,24.38,24.33,24.38,3500.0,24.0816,24.1311,24.0816,24.1311,3500.0
2010-11-10 11:40:00,24.4,24.4,24.36,24.39,19400.0,24.1509,24.1509,24.1113,24.141,19400.0
2010-11-10 11:45:00,24.4,24.42,24.38,24.4,6100.0,24.1509,24.1707,24.1311,24.1509,6100.0
2010-11-10 11:50:00,24.38,24.44,24.38,24.41,4600.0,24.1311,24.1904,24.1311,24.1608,4600.0
2010-11-10 11:55:00,24.41,24.44,24.4,24.44,3900.0,24.1608,24.1904,24.1509,24.1904,3900.0
2010-11-10 12:00:00,24.44,24.45,24.43,24.45,5200.0,24.1904,24.2003,24.1806,24.2003,5200.0
2010-11-10 12:05:00,24.44,24.46,24.43,24.43,5200.0,24.1904,24.2102,24.1806,24.1806,5200.0
2010-11-10 12:10:00,24.43,24.44,24.41,24.42,3700.0,24.1806,24.1904,24.1608,24.1707,3700.0
2010-11-10 12:15:00,24.43,24.44,24.42,24.42,3100.0,24.1806,24.1904,24.1707,24.1707,3100.0
2010-11-10 12:20:00,24.43,24.43,24.39,24.4,2700.0,24.1806,24.1806,24.141,24.1509,2700.0
2010-11-10 12:25:00,24.4,24.4,24.39,24.4,3500.0,24.1509,24.1509,24.141,24.1509,3500.0
2010-11-10 12:30:00,24.4,24.46,24.4,24.45,5200.0,24.1509,24.2102,24.1509,24.2003,5200.0
2010-11-10 12:35:00,24.46,24.46,24.44,24.46,1800.0,24.2102,24.2102,24.1904,24.2102,1800.0
2010-11-10 12:40:00,24.46,24.46,24.38,24.38,2800.0,24.2102,24.2102,24.1311,24.1311,2800.0
2010-11-10 12:45:00,24.43,24.45,24.43,24.44,2300.0,24.1806,24.2003,24.1806,24.1904,2300.0
2010-11-10 12:50:00,24.43,24.45,24.42,24.44,6000.0,24.1806,24.2003,24.1707,24.1904,6000.0
2010-11-10 12:55:00,24.44,24.45,24.43,24.43,5100.0,24.1904,24.2003,24.1806,24.1806,5100.0
2010-11-10 13:00:00,24.44,24.44,24.34,24.37,3400.0,24.1904,24.1904,24.0915,24.1212,3400.0
2010-11-10 13:05:00,24.36,24.43,24.36,24.43,2300.0,24.1113,24.1806,24.1113,24.1806,2300.0
2010-11-10 13:10:00,24.43,24.43,24.36,24.38,3200.0,24.1806,24.1806,24.1113,24.1311,3200.0
2010-11-10 13:15:00,24.4,24.45,24.4,24.43,5100.0,24.1509,24.2003,24.1509,24.1806,5100.0
2010-11-10 13:20:00,24.45,24.5,24.43,24.49,6300.0,24.2003,24.2498,24.1806,24.2399,6300.0
2010-11-10 13:25:00,24.5,24.59,24.5,24.59,4100.0,24.2498,24.3389,24.2498,24.3389,4100.0
2010-11-10 13:30:00,24.58,24.64,24.56,24.62,11200.0,24.329,24.3884,24.3092,24.3686,11200.0
2010-11-10 13:35:00,24.61,24.61,24.58,24.58,2400.0,24.3587,24.3587,24.329,24.329,2400.0
2010-11-10 13:40:00,24.56,24.58,24.54,24.54,3300.0,24.3092,24.329,24.2894,24.2894,3300.0
2010-11-10 13:45:00,24.55,24.57,24.52,24.55,5700.0,24.2993,24.3191,24.2696,24.2993,5700.0
2010-11-10 13:50:00,24.52,24.53,24.48,24.52,4200.0,24.2696,24.2795,24.23,24.2696,4200.0
2010-11-10 13:55:00,24.51,24.53,24.49,24.53,4200.0,24.2597,24.2795,24.2399,24.2795,4200.0
2010-11-10 14:00:00,24.52,24.53,24.5,24.52,5500.0,24.2696,24.2795,24.2498,24.2696,5500.0
2010-11-10 14:05:00,24.53,24.55,24.51,24.55,5000.0,24.2795,24.2993,24.2597,24.2993,5000.0
2010-11-10 14:10:00,24.55,24.55,24.51,24.51,7300.0,24.2993,24.2993,24.2597,24.2597,7300.0
2010-11-10 14:15:00,24.51,24.54,24.5,24.52,10800.0,24.2597,24.2894,24.2498,24.2696,10800.0
2010-11-10 14:20:00,24.52,24.52,24.45,24.46,4300.0,24.2696,24.2696,24.2003,24.2102,4300.0
2010-11-10 14:25:00,24.48,24.5,24.46,24.49,8500.0,24.23,24.2498,24.2102,24.2399,8500.0
2010-11-10 14:30:00,24.48,24.48,24.44,24.48,4000.0,24.23,24.23,24.1904,24.23,4000.0
2010-11-10 14:35:00,24.47,24.49,24.43,24.44,9400.0,24.2201,24.2399,24.1806,24.1904,9400.0
2010-11-10 14:40:00,24.44,24.45,24.39,24.44,5300.0,24.1904,24.2003,24.141,24.1904,5300.0
2010-11-10 14:45:00,24.42,24.46,24.42,24.44,4900.0,24.1707,24.2102,24.1707,24.1904,4900.0
2010-11-10 14:50:00,24.46,24.47,24.44,24.47,7500.0,24.2102,24.2201,24.1904,24.2201,7500.0
2010-11-10 14:55:00,24.49,24.5,24.49,24.5,5700.0,24.2399,24.2498,24.2399,24.2498,5700.0
2010-11-10 15:00:00,24.5,24.5,24.46,24.48,6100.0,24.2498,24.2498,24.2102,24.23,6100.0
2010-11-10 15:05:00,24.47,24.49,24.45,24.48,4600.0,24.2201,24.2399,24.2003,24.23,4600.0
2010-11-10 15:10:00,24.49,24.52,24.49,24.51,7100.0,24.2399,24.2696,24.2399,24.2597,7100.0
2010-11-10 15:15:00,24.51,24.52,24.43,24.48,10000.0,24.2597,24.2696,24.1806,24.23,10000.0
2010-11-10 15:20:00,24.48,24.52,24.48,24.52,5500.0,24.23,24.2696,24.23,24.2696,5500.0
2010-11-10 15:25:00,24.53,24.55,24.44,24.44,18000.0,24.2795,24.2993,24.1904,24.1904,18000.0
2010-11-10 15:30:00,24.45,24.51,24.44,24.49,3900.0,24.2003,24.2597,24.1904,24.2399,3900.0
2010-11-10 15:35:00,24.5,24.51,24.46,24.48,8800.0,24.2498,24.2597,24.2102,24.23,8800.0
2010-11-10 15:40:00,24.48,24.5,24.48,24.48,5400.0,24.23,24.2498,24.23,24.23,5400.0
2010-11-10 15:45:00,24.49,24.5,24.48,24.5,9500.0,24.2399,24.2498,24.23,24.2498,9500.0
2010-11-10 15:50:00,24.5,24.51,24.45,24.47,15300.0,24.2498,24.2597,24.2003,24.2201,15300.0
2010-11-10 15:55:00,24.47,24.47,24.41,24.47,27400.0,24.2201,24.2201,24.1608,24.2201,27400.0
2010-11-11 09:30:00,24.22,24.22,23.96,23.99,5600.0,23.9727,23.9727,23.7153,23.745,5600.0
2010-11-11 09:35:00,24.0,24.06,23.93,23.93,2800.0,23.7549,23.8143,23.6857,23.6857,2800.0
2010-11-11 09:40:00,23.95,24.0,23.88,24.0,3800.0,23.7055,23.7549,23.6362,23.7549,3800.0
2010-11-11 09:45:00,23.94,23.95,23.85,23.87,6900.0,23.6956,23.7055,23.6065,23.6263,6900.0
2010-11-11 09:50:00,23.87,24.02,23.85,24.02,6400.0,23.6263,23.7747,23.6065,23.7747,6400.0
2010-11-11 09:55:00,23.98,24.02,23.93,24.02,4500.0,23.7351,23.7747,23.6857,23.7747,4500.0
2010-11-11 10:00:00,24.03,24.03,23.94,23.99,5300.0,23.7846,23.7846,23.6956,23.745,5300.0
2010-11-11 10:05:00,23.99,24.13,23.99,24.11,1700.0,23.745,23.8836,23.745,23.8638,1700.0
2010-11-11 10:10:00,24.13,24.15,24.06,24.07,2700.0,23.8836,23.9034,23.8143,23.8242,2700.0
2010-11-11 10:15:00,24.09,24.16,24.09,24.14,3400.0,23.844,23.9133,23.844,23.8935,3400.0
2010-11-11 10:20:00,24.13,24.16,24.09,24.15,3900.0,23.8836,23.9133,23.844,23.9034,3900.0
2010-11-11 10:25:00,24.16,24.21,24.14,24.14,2500.0,23.9133,23.9628,23.8935,23.8935,2500.0
2010-11-11 10:30:00,24.15,24.15,24.11,24.11,2500.0,23.9034,23.9034,23.8638,23.8638,2500.0
2010-11-11 10:35:00,24.11,24.11,24.0,24.03,2400.0,23.8638,23.8638,23.7549,23.7846,2400.0
2010-11-11 10:40:00,24.03,24.04,24.01,24.04,400.0,23.7846,23.7945,23.7648,23.7945,400.0
2010-11-11 10:45:00,24.03,24.1,24.02,24.05,3200.0,23.7846,23.8539,23.7747,23.8044,3200.0
2010-11-11 10:50:00,24.02,24.05,24.0,24.0,120800.0,23.7747,23.8044,23.7549,23.7549,120800.0
2010-11-11 10:55:00,24.0,24.15,23.99,24.15,5600.0,23.7549,23.9034,23.745,23.9034,5600.0
2010-11-11 11:00:00,24.15,24.18,24.15,24.17,5200.0,23.9034,23.9331,23.9034,23.9232,5200.0
2010-11-11 11:05:00,24.17,24.17,24.08,24.11,2300.0,23.9232,23.9232,23.8341,23.8638,2300.0
2010-11-11 11:10:00,24.11,24.13,24.1,24.1,3600.0,23.8638,23.8836,23.8539,23.8539,3600.0
2010-11-11 11:15:00,24.1,24.2,24.1,24.2,2500.0,23.8539,23.9529,23.8539,23.9529,2500.0
2010-11-11 11:20:00,24.2,24.21,24.16,24.19,5600.0,23.9529,23.9628,23.9133,23.943,5600.0
2010-11-11 11:25:00,24.16,24.18,24.14,24.17,3400.0,23.9133,23.9331,23.8935,23.9232,3400.0
2010-11-11 11:30:00,24.19,24.21,24.18,24.19,2500.0,23.943,23.9628,23.9331,23.943,2500.0
2010-11-11 11:35:00,24.2,24.23,24.16,24.18,8600.0,23.9529,23.9826,23.9133,23.9331,8600.0
2010-11-11 11:40:00,24.18,24.18,24.16,24.16,4500.0,23.9331,23.9331,23.9133,23.9133,4500.0
2010-11-11 11:45:00,24.17,24.21,24.15,24.21,6100.0,23.9232,23.9628,23.9034,23.9628,6100.0
2010-11-11 11:50:00,24.2,24.22,24.19,24.19,2800.0,23.9529,23.9727,23.943,23.943,2800.0
2010-11-11 11:55:00,24.22,24.22,24.19,24.19,4500.0,23.9727,23.9727,23.943,23.943,4500.0
2010-11-11 12:00:00,24.16,24.21,24.16,24.2,2200.0,23.9133,23.9628,23.9133,23.9529,2200.0
2010-11-11 12:05:00,24.22,24.23,24.17,24.19,2100.0,23.9727,23.9826,23.9232,23.943,2100.0
2010-11-11 12:10:00,24.16,24.22,24.16,24.2,3900.0,23.9133,23.9727,23.9133,23.9529,3900.0
2010-11-11 12:15:00,24.2,24.21,24.2,24.2,1600.0,23.9529,23.9628,23.9529,23.9529,1600.0
2010-11-11 12:20:00,24.19,24.2,24.19,24.2,400.0,23.943,23.9529,23.943,23.9529,400.0
2010-11-11 12:25:00,24.18,24.18,24.16,24.16,1600.0,23.9331,23.9331,23.9133,23.9133,1600.0
2010-11-11 12:30:00,24.17,24.23,24.16,24.22,2300.0,23.9232,23.9826,23.9133,23.9727,2300.0
2010-11-11 12:35:00,24.2,24.2,24.15,24.2,3100.0,23.9529,23.9529,23.9034,23.9529,3100.0
2010-11-11 12:40:00,24.21,24.23,24.2,24.23,5500.0,23.9628,23.9826,23.9529,23.9826,5500.0
2010-11-11 12:45:00,24.24,24.25,24.23,24.23,700.0,23.9925,24.0024,23.9826,23.9826,700.0
2010-11-11 12:50:00,24.25,24.26,24.2,24.22,6200.0,24.0024,24.0123,23.9529,23.9727,6200.0
2010-11-11 12:55:00,24.21,24.21,24.19,24.2,3400.0,23.9628,23.9628,23.943,23.9529,3400.0
2010-11-11 13:00:00,24.21,24.21,24.17,24.2,4000.0,23.9628,23.9628,23.9232,23.9529,4000.0
2010-11-11 13:05:00,24.18,24.23,24.18,24.23,4600.0,23.9331,23.9826,23.9331,23.9826,4600.0
2010-11-11 13:10:00,24.24,24.25,24.21,24.22,3200.0,23.9925,24.0024,23.9628,23.9727,3200.0
2010-11-11 13:15:00,24.25,24.26,24.23,24.23,2500.0,24.0024,24.0123,23.9826,23.9826,2500.0
2010-11-11 13:20:00,24.25,24.26,24.24,24.24,2800.0,24.0024,24.0123,23.9925,23.9925,2800.0
2010-11-11 13:25:00,24.22,24.24,24.19,24.21,2700.0,23.9727,23.9925,23.943,23.9628,2700.0
2010-11-11 13:30:00,24.21,24.26,24.19,24.24,3800.0,23.9628,24.0123,23.943,23.9925,3800.0
2010-11-11 13:35:00,24.26,24.28,24.23,24.27,12100.0,24.0123,24.0321,23.9826,24.0222,12100.0
2010-11-11 13:40:00,24.28,24.36,24.28,24.35,2600.0,24.0321,24.1113,24.0321,24.1014,2600.0
2010-11-11 13:45:00,24.35,24.38,24.34,24.37,3100.0,24.1014,24.1311,24.0915,24.1212,3100.0
2010-11-11 13:50:00,24.37,24.39,24.35,24.36,2000.0,24.1212,24.141,24.1014,24.1113,2000.0
2010-11-11 13:55:00,24.36,24.39,24.36,24.39,800.0,24.1113,24.141,24.1113,24.141,800.0
2010-11-11 14:00:00,24.37,24.37,24.34,24.35,2300.0,24.1212,24.1212,24.0915,24.1014,2300.0
2010-11-11 14:05:00,24.35,24.36,24.34,24.36,1100.0,24.1014,24.1113,24.0915,24.1113,1100.0
2010-11-11 14:10:00,24.34,24.36,24.34,24.34,3400.0,24.0915,24.1113,24.0915,24.0915,3400.0
2010-11-11 14:15:00,24.35,24.36,24.34,24.34,2200.0,24.1014,24.1113,24.0915,24.0915,2200.0
2010-11-11 14:20:00,24.34,24.36,24.33,24.35,4600.0,24.0915,24.1113,24.0816,24.1014,4600.0
2010-11-11 14:25:00,24.35,24.36,24.34,24.34,1800.0,24.1014,24.1113,24.0915,24.0915,1800.0
2010-11-11 14:30:00,24.35,24.38,24.33,24.35,5900.0,24.1014,24.1311,24.0816,24.1014,5900.0
2010-11-11 14:35:00,24.35,24.35,24.3,24.31,3200.0,24.1014,24.1014,24.0519,24.0618,3200.0
2010-11-11 14:40:00,24.3,24.31,24.28,24.28,2400.0,24.0519,24.0618,24.0321,24.0321,2400.0
2010-11-11 14:45:00,24.31,24.31,24.26,24.3,3300.0,24.0618,24.0618,24.0123,24.0519,3300.0
2010-11-11 14:50:00,24.3,24.31,24.29,24.3,2200.0,24.0519,24.0618,24.042,24.0519,2200.0
2010-11-11 14:55:00,24.29,24.31,24.28,24.3,3700.0,24.042,24.0618,24.0321,24.0519,3700.0
2010-11-11 15:00:00,24.29,24.32,24.27,24.28,3200.0,24.042,24.0717,24.0222,24.0321,3200.0
2010-11-11 15:05:00,24.28,24.3,24.27,24.29,3100.0,24.0321,24.0519,24.0222,24.042,3100.0
2010-11-11 15:10:00,24.3,24.3,24.28,24.28,2400.0,24.0519,24.0519,24.0321,24.0321,2400.0
2010-11-11 15:15:00,24.29,24.31,24.29,24.31,1900.0,24.042,24.0618,24.042,24.0618,1900.0
2010-11-11 15:20:00,24.31,24.31,24.24,24.27,5000.0,24.0618,24.0618,23.9925,24.0222,5000.0
2010-11-11 15:25:00,24.26,24.3,24.23,24.3,9300.0,24.0123,24.0519,23.9826,24.0519,9300.0
2010-11-11 15:30:00,24.29,24.29,24.22,24.23,2900.0,24.042,24.042,23.9727,23.9826,2900.0
2010-11-11 15:35:00,24.22,24.25,24.21,24.21,7500.0,23.9727,24.0024,23.9628,23.9628,7500.0
2010-11-11 15:40:00,24.22,24.26,24.19,24.22,2400.0,23.9727,24.0123,23.943,23.9727,2400.0
2010-11-11 15:45:00,24.22,24.27,24.21,24.22,6700.0,23.9727,24.0222,23.9628,23.9727,6700.0
2010-11-11 15:50:00,24.22,24.23,24.21,24.23,3900.0,23.9727,23.9826,23.9628,23.9826,3900.0
2010-11-11 15:55:00,24.23,24.27,24.22,24.25,7500.0,23.9826,24.0222,23.9727,24.0024,7500.0
2010-11-12 09:30:00,23.99,24.12,23.99,24.12,3200.0,23.745,23.8737,23.745,23.8737,3200.0
2010-11-12 09:35:00,24.11,24.11,24.07,24.07,1300.0,23.8638,23.8638,23.8242,23.8242,1300.0
2010-11-12 09:40:00,24.05,24.05,24.0,24.03,3600.0,23.8044,23.8044,23.7549,23.7846,3600.0
2010-11-12 09:45:00,24.04,24.06,24.04,24.06,300.0,23.7945,23.8143,23.7945,23.8143,300.0
2010-11-12 09:50:00,24.06,24.12,24.0,24.12,6100.0,23.8143,23.8737,23.7549,23.8737,6100.0
2010-11-12 09:55:00,24.12,24.12,23.98,23.98,3200.0,23.8737,23.8737,23.7351,23.7351,3200.0
2010-11-12 10:00:00,23.99,24.0,23.96,23.96,900.0,23.745,23.7549,23.7153,23.7153,900.0
2010-11-12 10:05:00,23.95,23.97,23.94,23.94,3600.0,23.7055,23.7252,23.6956,23.6956,3600.0
2010-11-12 10:10:00,23.94,23.94,23.8,23.83,6200.0,23.6956,23.6956,23.557,23.5867,6200.0
2010-11-12 10:15:00,23.85,23.9,23.79,23.84,4200.0,23.6065,23.656,23.5471,23.5966,4200.0
2010-11-12 10:20:00,23.85,23.85,23.7,23.77,8500.0,23.6065,23.6065,23.458,23.5273,8500.0
2010-11-12 10:25:00,23.76,23.76,23.7,23.7,2500.0,23.5174,23.5174,23.458,23.458,2500.0
2010-11-12 10:30:00,23.7,23.72,23.66,23.72,1700.0,23.458,23.4778,23.4184,23.4778,1700.0
2010-11-12 10:35:00,23.71,23.76,23.7,23.74,3500.0,23.4679,23.5174,23.458,23.4976,3500.0
2010-11-12 10:40:00,23.71,23.74,23.71,23.74,1700.0,23.4679,23.4976,23.4679,23.4976,1700.0
2010-11-12 10:45:00,23.74,23.76,23.66,23.66,1700.0,23.4976,23.5174,23.4184,23.4184,1700.0
2010-11-12 10:50:00,23.67,23.67,23.65,23.66,1300.0,23.4283,23.4283,23.4085,23.4184,1300.0
2010-11-12 10:55:00,23.65,23.66,23.62,23.66,2100.0,23.4085,23.4184,23.3788,23.4184,2100.0
2010-11-12 11:00:00,23.64,23.66,23.64,23.65,800.0,23.3986,23.4184,23.3986,23.4085,800.0
2010-11-12 11:05:00,23.65,23.65,23.61,23.61,1200.0,23.4085,23.4085,23.3689,23.3689,1200.0
2010-11-12 11:10:00,23.61,23.71,23.61,23.71,1400.0,23.3689,23.4679,23.3689,23.4679,1400.0
2010-11-12 11:15:00,23.7,23.75,23.7,23.75,2400.0,23.458,23.5075,23.458,23.5075,2400.0
2010-11-12 11:20:00,23.75,23.81,23.75,23.8,2500.0,23.5075,23.5669,23.5075,23.557,2500.0
2010-11-12 11:25:00,23.82,23.85,23.81,23.85,1800.0,23.5768,23.6065,23.5669,23.6065,1800.0
2010-11-12 11:30:00,23.87,23.91,23.87,23.87,4500.0,23.6263,23.6659,23.6263,23.6263,4500.0
2010-11-12 11:35:00,23.89,23.92,23.89,23.92,1300.0,23.6461,23.6758,23.6461,23.6758,1300.0
2010-11-12 11:40:00,23.92,23.95,23.92,23.94,1800.0,23.6758,23.7055,23.6758,23.6956,1800.0
2010-11-12 11:45:00,23.94,23.95,23.9,23.9,2200.0,23.6956,23.7055,23.656,23.656,2200.0
2010-11-12 11:50:00,23.91,23.91,23.88,23.89,1600.0,23.6659,23.6659,23.6362,23.6461,1600.0
2010-11-12 11:55:00,23.89,23.93,23.88,23.93,2900.0,23.6461,23.6857,23.6362,23.6857,2900.0
2010-11-12 12:00:00,23.94,23.94,23.9,23.9,1400.0,23.6956,23.6956,23.656,23.656,1400.0
2010-11-12 12:05:00,23.9,23.92,23.88,23.9,3600.0,23.656,23.6758,23.6362,23.656,3600.0
2010-11-12 12:10:00,23.89,23.91,23.85,23.91,3000.0,23.6461,23.6659,23.6065,23.6659,3000.0
2010-11-12 12:15:00,23.89,23.9,23.85,23.85,1700.0,23.6461,23.656,23.6065,23.6065,1700.0
2010-11-12 12:20:00,23.85,23.86,23.79,23.79,1900.0,23.6065,23.6164,23.5471,23.5471,1900.0
2010-11-12 12:25:00,23.79,23.82,23.77,23.77,700.0,23.5471,23.5768,23.5273,23.5273,700.0
2010-11-12 12:30:00,23.77,23.8,23.77,23.78,2600.0,23.5273,23.557,23.5273,23.5372,2600.0
2010-11-12 12:35:00,23.75,23.77,23.71,23.77,800.0,23.5075,23.5273,23.4679,23.5273,800.0
2010-11-12 12:40:00,23.83,23.83,23.75,23.81,2600.0,23.5867,23.5867,23.5075,23.5669,2600.0
2010-11-12 12:45:00,23.79,23.79,23.77,23.77,800.0,23.5471,23.5471,23.5273,23.5273,800.0
2010-11-12 12:50:00,23.77,23.78,23.74,23.78,1700.0,23.5273,23.5372,23.4976,23.5372,1700.0
2010-11-12 12:55:00,23.82,23.83,23.82,23.83,1100.0,23.5768,23.5867,23.5768,23.5867,1100.0
2010-11-12 13:00:00,23.82,23.83,23.82,23.82,2500.0,23.5768,23.5867,23.5768,23.5768,2500.0
2010-11-12 13:05:00,23.84,23.9,23.82,23.89,4500.0,23.5966,23.656,23.5768,23.6461,4500.0
2010-11-12 13:10:00,23.89,23.91,23.87,23.91,1600.0,23.6461,23.6659,23.6263,23.6659,1600.0
2010-11-12 13:15:00,23.91,23.92,23.91,23.91,700.0,23.6659,23.6758,23.6659,23.6659,700.0
2010-11-12 13:20:00,23.92,23.92,23.87,23.88,2200.0,23.6758,23.6758,23.6263,23.6362,2200.0
2010-11-12 13:25:00,23.88,23.92,23.88,23.92,1000.0,23.6362,23.6758,23.6362,23.6758,1000.0
2010-11-12 13:30:00,23.92,23.92,23.88,23.9,2300.0,23.6758,23.6758,23.6362,23.656,2300.0
2010-11-12 13:35:00,23.88,23.91,23.88,23.89,900.0,23.6362,23.6659,23.6362,23.6461,900.0
2010-11-12 13:40:00,23.9,23.9,23.86,23.9,4000.0,23.656,23.656,23.6164,23.656,4000.0
2010-11-12 13:45:00,23.91,23.91,23.88,23.89,1500.0,23.6659,23.6659,23.6362,23.6461,1500.0
2010-11-12 13:50:00,23.89,23.89,23.87,23.87,1200.0,23.6461,23.6461,23.6263,23.6263,1200.0
2010-11-12 13:55:00,23.87,23.87,23.83,23.84,700.0,23.6263,23.6263,23.5867,23.5966,700.0
2010-11-12 14:00:00,23.83,23.85,23.83,23.85,1500.0,23.5867,23.6065,23.5867,23.6065,1500.0
2010-11-12 14:05:00,23.83,23.87,23.83,23.87,900.0,23.5867,23.6263,23.5867,23.6263,900.0
2010-11-12 14:10:00,23.9,23.91,23.87,23.9,3200.0,23.656,23.6659,23.6263,23.656,3200.0
2010-11-12 14:15:00,23.92,23.94,23.91,23.92,1700.0,23.6758,23.6956,23.6659,23.6758,1700.0
2010-11-12 14:20:00,23.95,23.96,23.94,23.96,3200.0,23.7055,23.7153,23.6956,23.7153,3200.0
2010-11-12 14:25:00,23.95,23.96,23.91,23.91,2800.0,23.7055,23.7153,23.6659,23.6659,2800.0
2010-11-12 14:30:00,23.91,23.94,23.9,23.94,1200.0,23.6659,23.6956,23.656,23.6956,1200.0
2010-11-12 14:35:00,23.96,23.99,23.93,23.95,9800.0,23.7153,23.745,23.6857,23.7055,9800.0
2010-11-12 14:40:00,23.95,23.96,23.92,23.94,2100.0,23.7055,23.7153,23.6758,23.6956,2100.0
2010-11-12 14:45:00,23.93,23.97,23.93,23.96,6000.0,23.6857,23.7252,23.6857,23.7153,6000.0
2010-11-12 14:50:00,23.97,24.01,23.97,23.99,5000.0,23.7252,23.7648,23.7252,23.745,5000.0
2010-11-12 14:55:00,23.98,24.0,23.96,23.97,3200.0,23.7351,23.7549,23.7153,23.7252,3200.0
2010-11-12 15:00:00,23.97,24.01,23.94,24.0,5800.0,23.7252,23.7648,23.6956,23.7549,5800.0
2010-11-12 15:05:00,24.0,24.04,24.0,24.02,5000.0,23.7549,23.7945,23.7549,23.7747,5000.0
2010-11-12 15:10:00,24.01,24.04,24.01,24.04,1700.0,23.7648,23.7945,23.7648,23.7945,1700.0
2010-11-12 15:15:00,24.02,24.04,24.01,24.04,6100.0,23.7747,23.7945,23.7648,23.7945,6100.0
2010-11-12 15:20:00,24.05,24.09,23.98,23.98,7500.0,23.8044,23.844,23.7351,23.7351,7500.0
2010-11-12 15:25:00,23.99,23.99,23.95,23.99,2500.0,23.745,23.745,23.7055,23.745,2500.0
2010-11-12 15:30:00,23.98,24.01,23.98,24.0,3700.0,23.7351,23.7648,23.7351,23.7549,3700.0
2010-11-12 15:35:00,24.01,24.02,23.96,23.97,5000.0,23.7648,23.7747,23.7153,23.7252,5000.0
2010-11-12 15:40:00,23.98,24.0,23.96,23.98,11500.0,23.7351,23.7549,23.7153,23.7351,11500.0
2010-11-12 15:45:00,23.98,24.0,23.92,24.0,8400.0,23.7351,23.7549,23.6758,23.7549,8400.0
2010-11-12 15:50:00,23.98,23.98,23.9,23.91,8700.0,23.7351,23.7351,23.656,23.6659,8700.0
2010-11-12 15:55:00,23.92,23.97,23.92,23.95,16500.0,23.6758,23.7252,23.6758,23.7055,16500.0
2010-11-15 09:30:00,24.02,24.37,24.02,24.29,5500.0,23.7747,24.1212,23.7747,24.042,5500.0
2010-11-15 09:35:00,24.24,24.28,24.24,24.28,900.0,23.9925,24.0321,23.9925,24.0321,900.0
2010-11-15 09:40:00,24.26,24.26,24.2,24.21,3300.0,24.0123,24.0123,23.9529,23.9628,3300.0
2010-11-15 09:45:00,24.19,24.2,24.16,24.16,1400.0,23.943,23.9529,23.9133,23.9133,1400.0
2010-11-15 09:50:00,24.14,24.14,24.11,24.11,1400.0,23.8935,23.8935,23.8638,23.8638,1400.0
2010-11-15 09:55:00,24.08,24.08,23.87,23.87,4100.0,23.8341,23.8341,23.6263,23.6263,4100.0
2010-11-15 10:00:00,23.85,23.86,23.83,23.83,800.0,23.6065,23.6164,23.5867,23.5867,800.0
2010-11-15 10:05:00,23.86,23.88,23.84,23.88,1400.0,23.6164,23.6362,23.5966,23.6362,1400.0
2010-11-15 10:10:00,23.87,23.96,23.85,23.96,2500.0,23.6263,23.7153,23.6065,23.7153,2500.0
2010-11-15 10:15:00,23.95,23.95,23.94,23.94,600.0,23.7055,23.7055,23.6956,23.6956,600.0
2010-11-15 10:20:00,23.95,23.99,23.95,23.99,800.0,23.7055,23.745,23.7055,23.745,800.0
2010-11-15 10:25:00,24.0,24.0,23.96,23.96,1200.0,23.7549,23.7549,23.7153,23.7153,1200.0
2010-11-15 10:30:00,23.97,23.97,23.95,23.96,800.0,23.7252,23.7252,23.7055,23.7153,800.0
2010-11-15 10:35:00,23.94,24.04,23.94,24.04,1400.0,23.6956,23.7945,23.6956,23.7945,1400.0
2010-11-15 10:40:00,24.01,24.03,24.0,24.0,500.0,23.7648,23.7846,23.7549,23.7549,500.0
2010-11-15 10:45:00,24.0,24.01,23.98,24.01,1700.0,23.7549,23.7648,23.7351,23.7648,1700.0
2010-11-15 10:50:00,24.01,24.02,23.98,23.98,1200.0,23.7648,23.7747,23.7351,23.7351,1200.0
2010-11-15 10:55:00,23.96,23.98,23.94,23.94,300.0,23.7153,23.7351,23.6956,23.6956,300.0
2010-11-15 11:00:00,23.99,24.0,23.93,23.93,1700.0,23.745,23.7549,23.6857,23.6857,1700.0
2010-11-15 11:05:00,23.93,23.93,23.93,23.93,0.0,23.6857,23.6857,23.6857,23.6857,0.0
2010-11-15 11:10:00,23.89,23.99,23.89,23.99,2100.0,23.6461,23.745,23.6461,23.745,2100.0
2010-11-15 11:15:00,23.99,24.02,23.98,24.01,1700.0,23.745,23.7747,23.7351,23.7648,1700.0
2010-11-15 11:20:00,24.01,24.05,24.0,24.0,1400.0,23.7648,23.8044,23.7549,23.7549,1400.0
2010-11-15 11:25:00,23.97,23.99,23.97,23.97,1000.0,23.7252,23.745,23.7252,23.7252,1000.0
2010-11-15 11:30:00,24.01,24.05,24.0,24.05,2000.0,23.7648,23.8044,23.7549,23.8044,2000.0
2010-11-15 11:35:00,24.04,24.09,24.04,24.08,2300.0,23.7945,23.844,23.7945,23.8341,2300.0
2010-11-15 11:40:00,24.05,24.11,24.05,24.11,1900.0,23.8044,23.8638,23.8044,23.8638,1900.0
2010-11-15 11:45:00,24.14,24.15,24.12,24.14,1200.0,23.8935,23.9034,23.8737,23.8935,1200.0
2010-11-15 11:50:00,24.14,24.14,24.14,24.14,0.0,23.8935,23.8935,23.8935,23.8935,0.0
2010-11-15 11:55:00,24.11,24.12,24.11,24.11,1600.0,23.8638,23.8737,23.8638,23.8638,1600.0
2010-11-15 12:00:00,24.12,24.14,24.1,24.1,2600.0,23.8737,23.8935,23.8539,23.8539,2600.0
2010-11-15 12:05:00,24.11,24.12,24.08,24.08,6600.0,23.8638,23.8737,23.8341,23.8341,6600.0
2010-11-15 12:10:00,24.03,24.03,24.01,24.02,800.0,23.7846,23.7846,23.7648,23.7747,800.0
2010-11-15 12:15:00,24.0,24.0,23.98,23.98,400.0,23.7549,23.7549,23.7351,23.7351,400.0
2010-11-15 12:20:00,24.0,24.0,23.97,23.97,600.0,23.7549,23.7549,23.7252,23.7252,600.0
2010-11-15 12:25:00,23.97,24.0,23.95,24.0,2400.0,23.7252,23.7549,23.7055,23.7549,2400.0
2010-11-15 12:30:00,23.97,24.02,23.96,24.02,3100.0,23.7252,23.7747,23.7153,23.7747,3100.0
2010-11-15 12:35:00,24.01,24.02,24.0,24.0,600.0,23.7648,23.7747,23.7549,23.7549,600.0
2010-11-15 12:40:00,24.02,24.02,24.02,24.02,200.0,23.7747,23.7747,23.7747,23.7747,200.0
2010-11-15 12:45:00,24.02,24.03,24.0,24.0,1200.0,23.7747,23.7846,23.7549,23.7549,1200.0
2010-11-15 12:50:00,24.0,24.05,24.0,24.05,1600.0,23.7549,23.8044,23.7549,23.8044,1600.0
2010-11-15 12:55:00,24.06,24.06,24.06,24.06,200.0,23.8143,23.8143,23.8143,23.8143,200.0
2010-11-15 13:00:00,24.07,24.07,24.03,24.03,1000.0,23.8242,23.8242,23.7846,23.7846,1000.0
2010-11-15 13:05:00,24.03,24.04,24.02,24.04,600.0,23.7846,23.7945,23.7747,23.7945,600.0
2010-11-15 13:10:00,24.03,24.06,24.03,24.05,1000.0,23.7846,23.8143,23.7846,23.8044,1000.0
2010-11-15 13:15:00,24.07,24.09,24.05,24.09,800.0,23.8242,23.844,23.8044,23.844,800.0
2010-11-15 13:20:00,24.08,24.11,24.08,24.09,1400.0,23.8341,23.8638,23.8341,23.844,1400.0
2010-11-15 13:25:00,24.1,24.12,24.07,24.09,4600.0,23.8539,23.8737,23.8242,23.844,4600.0
2010-11-15 13:30:00,24.09,24.1,24.08,24.09,1500.0,23.844,23.8539,23.8341,23.844,1500.0
2010-11-15 13:35:00,24.12,24.12,24.09,24.09,400.0,23.8737,23.8737,23.844,23.844,400.0
2010-11-15 13:40:00,24.07,24.1,24.07,24.08,4700.0,23.8242,23.8539,23.8242,23.8341,4700.0
2010-11-15 13:45:00,24.09,24.09,24.07,24.07,2500.0,23.844,23.844,23.8242,23.8242,2500.0
2010-11-15 13:50:00,24.07,24.09,24.05,24.09,3600.0,23.8242,23.844,23.8044,23.844,3600.0
2010-11-15 13:55:00,24.07,24.07,24.05,24.05,2000.0,23.8242,23.8242,23.8044,23.8044,2000.0
2010-11-15 14:00:00,24.04,24.05,24.01,24.05,2000.0,23.7945,23.8044,23.7648,23.8044,2000.0
2010-11-15 14:05:00,24.04,24.06,24.03,24.05,2400.0,23.7945,23.8143,23.7846,23.8044,2400.0
2010-11-15 14:10:00,24.04,24.06,24.04,24.05,3500.0,23.7945,23.8143,23.7945,23.8044,3500.0
2010-11-15 14:15:00,24.04,24.06,24.01,24.01,4800.0,23.7945,23.8143,23.7648,23.7648,4800.0
2010-11-15 14:20:00,24.02,24.02,23.99,24.0,3100.0,23.7747,23.7747,23.745,23.7549,3100.0
2010-11-15 14:25:00,23.98,24.0,23.98,24.0,3400.0,23.7351,23.7549,23.7351,23.7549,3400.0
2010-11-15 14:30:00,24.0,24.02,23.98,23.99,5100.0,23.7549,23.7747,23.7351,23.745,5100.0
2010-11-15 14:35:00,23.99,24.01,23.99,24.01,1600.0,23.745,23.7648,23.745,23.7648,1600.0
2010-11-15 14:40:00,24.02,24.05,24.0,24.04,1700.0,23.7747,23.8044,23.7549,23.7945,1700.0
2010-11-15 14:45:00,24.04,24.08,24.04,24.08,4300.0,23.7945,23.8341,23.7945,23.8341,4300.0
2010-11-15 14:50:00,24.07,24.13,24.07,24.13,3400.0,23.8242,23.8836,23.8242,23.8836,3400.0
2010-11-15 14:55:00,24.11,24.13,24.1,24.11,2400.0,23.8638,23.8836,23.8539,23.8638,2400.0
2010-11-15 15:00:00,24.09,24.09,24.07,24.08,3800.0,23.844,23.844,23.8242,23.8341,3800.0
2010-11-15 15:05:00,24.07,24.08,24.04,24.07,3700.0,23.8242,23.8341,23.7945,23.8242,3700.0
2010-11-15 15:10:00,24.07,24.1,24.07,24.08,2600.0,23.8242,23.8539,23.8242,23.8341,2600.0
2010-11-15 15:15:00,24.05,24.05,23.97,24.0,5700.0,23.8044,23.8044,23.7252,23.7549,5700.0
2010-11-15 15:20:00,24.01,24.03,24.0,24.0,1300.0,23.7648,23.7846,23.7549,23.7549,1300.0
2010-11-15 15:25:00,23.99,24.03,23.96,24.03,2800.0,23.745,23.7846,23.7153,23.7846,2800.0
2010-11-15 15:30:00,24.03,24.03,23.99,24.0,5300.0,23.7846,23.7846,23.745,23.7549,5300.0
2010-11-15 15:35:00,24.01,24.02,23.94,24.01,5100.0,23.7648,23.7747,23.6956,23.7648,5100.0
2010-11-15 15:40:00,24.02,24.07,24.02,24.03,5700.0,23.7747,23.8242,23.7747,23.7846,5700.0
2010-11-15 15:45:00,24.01,24.03,24.0,24.01,5400.0,23.7648,23.7846,23.7549,23.7648,5400.0
2010-11-15 15:50:00,24.0,24.01,23.95,23.98,5600.0,23.7549,23.7648,23.7055,23.7351,5600.0
2010-11-15 15:55:00,23.98,23.99,23.94,23.96,8900.0,23.7351,23.745,23.6956,23.7153,8900.0
2010-11-16 09:30:00,23.62,23.76,23.53,23.63,3000.0,23.3788,23.5174,23.2897,23.3887,3000.0
2010-11-16 09:35:00,23.62,23.65,23.6,23.65,2700.0,23.3788,23.4085,23.359,23.4085,2700.0
2010-11-16 09:40:00,23.69,23.72,23.67,23.67,1100.0,23.4481,23.4778,23.4283,23.4283,1100.0
2010-11-16 09:45:00,23.63,23.66,23.62,23.62,6200.0,23.3887,23.4184,23.3788,23.3788,6200.0
2010-11-16 09:50:00,23.64,23.64,23.6,23.62,900.0,23.3986,23.3986,23.359,23.3788,900.0
2010-11-16 09:55:00,23.57,23.61,23.57,23.61,500.0,23.3293,23.3689,23.3293,23.3689,500.0
2010-11-16 10:00:00,23.61,23.63,23.58,23.63,1100.0,23.3689,23.3887,23.3392,23.3887,1100.0
2010-11-16 10:05:00,23.64,23.69,23.63,23.65,1300.0,23.3986,23.4481,23.3887,23.4085,1300.0
2010-11-16 10:10:00,23.63,23.65,23.59,23.65,1100.0,23.3887,23.4085,23.3491,23.4085,1100.0
2010-11-16 10:15:00,23.64,23.66,23.62,23.66,2600.0,23.3986,23.4184,23.3788,23.4184,2600.0
2010-11-16 10:20:00,23.65,23.65,23.59,23.61,7400.0,23.4085,23.4085,23.3491,23.3689,7400.0
2010-11-16 10:25:00,23.59,23.64,23.59,23.64,2000.0,23.3491,23.3986,23.3491,23.3986,2000.0
2010-11-16 10:30:00,23.61,23.61,23.47,23.49,8700.0,23.3689,23.3689,23.2304,23.2501,8700.0
2010-11-16 10:35:00,23.52,23.52,23.5,23.5,900.0,23.2798,23.2798,23.26,23.26,900.0
2010-11-16 10:40:00,23.49,23.56,23.47,23.54,2500.0,23.2501,23.3194,23.2304,23.2996,2500.0
2010-11-16 10:45:00,23.56,23.58,23.53,23.56,1400.0,23.3194,23.3392,23.2897,23.3194,1400.0
2010-11-16 10:50:00,23.57,23.57,23.52,23.52,1100.0,23.3293,23.3293,23.2798,23.2798,1100.0
2010-11-16 10:55:00,23.5,23.55,23.47,23.55,800.0,23.26,23.3095,23.2304,23.3095,800.0
2010-11-16 11:00:00,23.58,23.58,23.51,23.51,1000.0,23.3392,23.3392,23.2699,23.2699,1000.0
2010-11-16 11:05:00,23.5,23.5,23.45,23.45,2500.0,23.26,23.26,23.2106,23.2106,2500.0
2010-11-16 11:10:00,23.45,23.48,23.44,23.48,4900.0,23.2106,23.2403,23.2007,23.2403,4900.0
2010-11-16 11:15:00,23.44,23.48,23.43,23.45,5600.0,23.2007,23.2403,23.1908,23.2106,5600.0
2010-11-16 11:20:00,23.44,23.47,23.44,23.46,2300.0,23.2007,23.2304,23.2007,23.2205,2300.0
2010-11-16 11:25:00,23.47,23.48,23.46,23.48,1000.0,23.2304,23.2403,23.2205,23.2403,1000.0
2010-11-16 11:30:00,23.47,23.53,23.47,23.51,2500.0,23.2304,23.2897,23.2304,23.2699,2500.0
2010-11-16 11:35:00,23.5,23.53,23.44,23.44,4900.0,23.26,23.2897,23.2007,23.2007,4900.0
2010-11-16 11:40:00,23.43,23.43,23.31,23.31,3100.0,23.1908,23.1908,23.072,23.072,3100.0
2010-11-16 11:45:00,23.3,23.31,23.29,23.29,4000.0,23.0621,23.072,23.0522,23.0522,4000.0
2010-11-16 11:50:00,23.29,23.3,23.29,23.3,5800.0,23.0522,23.0621,23.0522,23.0621,5800.0
2010-11-16 11:55:00,23.3,23.31,23.25,23.31,2900.0,23.0621,23.072,23.0126,23.072,2900.0
2010-11-16 12:00:00,23.31,23.35,23.31,23.35,800.0,23.072,23.1116,23.072,23.1116,800.0
2010-11-16 12:05:00,23.35,23.36,23.31,23.34,1500.0,23.1116,23.1215,23.072,23.1017,1500.0
2010-11-16 12:10:00,23.33,23.38,23.3,23.37,2700.0,23.0918,23.1413,23.0621,23.1314,2700.0
2010-11-16 12:15:00,23.39,23.39,23.36,23.36,1000.0,23.1512,23.1512,23.1215,23.1215,1000.0
2010-11-16 12:20:00,23.34,23.37,23.33,23.34,1600.0,23.1017,23.1314,23.0918,23.1017,1600.0
2010-11-16 12:25:00,23.37,23.37,23.37,23.37,100.0,23.1314,23.1314,23.1314,23.1314,100.0
2010-11-16 12:30:00,23.36,23.37,23.31,23.31,2100.0,23.1215,23.1314,23.072,23.072,2100.0
2010-11-16 12:35:00,23.34,23.35,23.34,23.35,400.0,23.1017,23.1116,23.1017,23.1116,400.0
2010-11-16 12:40:00,23.32,23.32,23.26,23.31,800.0,23.0819,23.0819,23.0225,23.072,800.0
2010-11-16 12:45:00,23.31,23.32,23.25,23.25,3900.0,23.072,23.0819,23.0126,23.0126,3900.0
2010-11-16 12:50:00,23.29,23.35,23.28,23.32,900.0,23.0522,23.1116,23.0423,23.0819,900.0
2010-11-16 12:55:00,23.31,23.37,23.31,23.37,1300.0,23.072,23.1314,23.072,23.1314,1300.0
2010-11-16 13:00:00,23.39,23.39,23.35,23.35,600.0,23.1512,23.1512,23.1116,23.1116,600.0
2010-11-16 13:05:00,23.32,23.32,23.29,23.31,700.0,23.0819,23.0819,23.0522,23.072,700.0
2010-11-16 13:10:00,23.33,23.36,23.33,23.33,800.0,23.0918,23.1215,23.0918,23.0918,800.0
2010-11-16 13:15:00,23.28,23.3,23.25,23.3,2300.0,23.0423,23.0621,23.0126,23.0621,2300.0
2010-11-16 13:20:00,23.3,23.32,23.3,23.32,500.0,23.0621,23.0819,23.0621,23.0819,500.0
2010-11-16 13:25:00,23.31,23.31,23.31,23.31,100.0,23.072,23.072,23.072,23.072,100.0
2010-11-16 13:30:00,23.3,23.33,23.27,23.3,2100.0,23.0621,23.0918,23.0324,23.0621,2100.0
2010-11-16 13:35:00,23.31,23.31,23.3,23.3,700.0,23.072,23.072,23.0621,23.0621,700.0
2010-11-16 13:40:00,23.32,23.32,23.27,23.31,1500.0,23.0819,23.0819,23.0324,23.072,1500.0
2010-11-16 13:45:00,23.3,23.33,23.29,23.3,2300.0,23.0621,23.0918,23.0522,23.0621,2300.0
2010-11-16 13:50:00,23.28,23.29,23.28,23.28,1100.0,23.0423,23.0522,23.0423,23.0423,1100.0
2010-11-16 13:55:00,23.3,23.31,23.27,23.29,1900.0,23.0621,23.072,23.0324,23.0522,1900.0
2010-11-16 14:00:00,23.28,23.3,23.27,23.27,300.0,23.0423,23.0621,23.0324,23.0324,300.0
2010-11-16 14:05:00,23.28,23.3,23.25,23.3,2800.0,23.0423,23.0621,23.0126,23.0621,2800.0
2010-11-16 14:10:00,23.3,23.34,23.27,23.31,4100.0,23.0621,23.1017,23.0324,23.072,4100.0
2010-11-16 14:15:00,23.31,23.31,23.22,23.22,600.0,23.072,23.072,22.9829,22.9829,600.0
2010-11-16 14:20:00,23.22,23.3,23.18,23.23,3100.0,22.9829,23.0621,22.9433,22.9928,3100.0
2010-11-16 14:25:00,23.25,23.25,23.2,23.21,3500.0,23.0126,23.0126,22.9631,22.973,3500.0
2010-11-16 14:30:00,23.19,23.2,23.16,23.19,3000.0,22.9532,22.9631,22.9235,22.9532,3000.0
2010-11-16 14:35:00,23.2,23.2,23.12,23.13,2900.0,22.9631,22.9631,22.8839,22.8938,2900.0
2010-11-16 14:40:00,23.14,23.18,23.09,23.14,3700.0,22.9037,22.9433,22.8542,22.9037,3700.0
2010-11-16 14:45:00,23.13,23.18,23.13,23.17,2000.0,22.8938,22.9433,22.8938,22.9334,2000.0
2010-11-16 14:50:00,23.18,23.19,23.16,23.18,3900.0,22.9433,22.9532,22.9235,22.9433,3900.0
2010-11-16 14:55:00,23.2,23.21,23.15,23.15,2200.0,22.9631,22.973,22.9136,22.9136,2200.0
2010-11-16 15:00:00,23.16,23.21,23.13,23.18,1400.0,22.9235,22.973,22.8938,22.9433,1400.0
2010-11-16 15:05:00,23.17,23.19,23.15,23.17,1200.0,22.9334,22.9532,22.9136,22.9334,1200.0
2010-11-16 15:10:00,23.15,23.15,23.08,23.09,2700.0,22.9136,22.9136,22.8443,22.8542,2700.0
2010-11-16 15:15:00,23.09,23.12,23.04,23.12,4200.0,22.8542,22.8839,22.8047,22.8839,4200.0
2010-11-16 15:20:00,23.09,23.16,23.09,23.16,2900.0,22.8542,22.9235,22.8542,22.9235,2900.0
2010-11-16 15:25:00,23.18,23.19,23.13,23.15,3800.0,22.9433,22.9532,22.8938,22.9136,3800.0
2010-11-16 15:30:00,23.13,23.16,23.1,23.11,4400.0,22.8938,22.9235,22.8641,22.874,4400.0
2010-11-16 15:35:00,23.13,23.15,23.11,23.14,10700.0,22.8938,22.9136,22.874,22.9037,10700.0
2010-11-16 15:40:00,23.13,23.2,23.13,23.16,4800.0,22.8938,22.9631,22.8938,22.9235,4800.0
2010-11-16 15:45:00,23.15,23.2,23.14,23.19,9600.0,22.9136,22.9631,22.9037,22.9532,9600.0
2010-11-16 15:50:00,23.2,23.28,23.2,23.27,12600.0,22.9631,23.0423,22.9631,23.0324,12600.0
2010-11-16 15:55:00,23.29,23.33,23.26,23.33,17900.0,23.0522,23.0918,23.0225,23.0918,17900.0
2010-11-17 09:30:00,23.31,23.34,23.26,23.28,2300.0,23.072,23.1017,23.0225,23.0423,2300.0
2010-11-17 09:35:00,23.32,23.34,23.26,23.26,1900.0,23.0819,23.1017,23.0225,23.0225,1900.0
2010-11-17 09:40:00,23.25,23.27,23.17,23.17,1600.0,23.0126,23.0324,22.9334,22.9334,1600.0
2010-11-17 09:45:00,23.17,23.24,23.12,23.24,2100.0,22.9334,23.0027,22.8839,23.0027,2100.0
2010-11-17 09:50:00,23.27,23.3,23.24,23.29,2800.0,23.0324,23.0621,23.0027,23.0522,2800.0
2010-11-17 09:55:00,23.29,23.33,23.26,23.32,3200.0,23.0522,23.0918,23.0225,23.0819,3200.0
2010-11-17 10:00:00,23.33,23.37,23.31,23.32,2700.0,23.0918,23.1314,23.072,23.0819,2700.0
2010-11-17 10:05:00,23.33,23.34,23.33,23.34,600.0,23.0918,23.1017,23.0918,23.1017,600.0
2010-11-17 10:10:00,23.33,23.33,23.26,23.3,1200.0,23.0918,23.0918,23.0225,23.0621,1200.0
2010-11-17 10:15:00,23.32,23.36,23.32,23.34,2500.0,23.0819,23.1215,23.0819,23.1017,2500.0
2010-11-17 10:20:00,23.35,23.35,23.3,23.3,1500.0,23.1116,23.1116,23.0621,23.0621,1500.0
2010-11-17 10:25:00,23.28,23.32,23.28,23.32,700.0,23.0423,23.0819,23.0423,23.0819,700.0
2010-11-17 10:30:00,23.34,23.36,23.33,23.36,1600.0,23.1017,23.1215,23.0918,23.1215,1600.0
2010-11-17 10:35:00,23.33,23.34,23.28,23.33,1600.0,23.0918,23.1017,23.0423,23.0918,1600.0
2010-11-17 10:40:00,23.33,23.37,23.33,23.37,900.0,23.0918,23.1314,23.0918,23.1314,900.0
2010-11-17 10:45:00,23.37,23.38,23.35,23.36,1900.0,23.1314,23.1413,23.1116,23.1215,1900.0
2010-11-17 10:50:00,23.34,23.4,23.34,23.38,1400.0,23.1017,23.1611,23.1017,23.1413,1400.0
2010-11-17 10:55:00,23.37,23.37,23.34,23.36,1500.0,23.1314,23.1314,23.1017,23.1215,1500.0
2010-11-17 11:00:00,23.38,23.38,23.31,23.31,2200.0,23.1413,23.1413,23.072,23.072,2200.0
2010-11-17 11:05:00,23.31,23.32,23.3,23.31,400.0,23.072,23.0819,23.0621,23.072,400.0
2010-11-17 11:10:00,23.33,23.39,23.33,23.38,1200.0,23.0918,23.1512,23.0918,23.1413,1200.0
2010-11-17 11:15:00,23.39,23.4,23.38,23.38,800.0,23.1512,23.1611,23.1413,23.1413,800.0
2010-11-17 11:20:00,23.39,23.41,23.37,23.4,1400.0,23.1512,23.171,23.1314,23.1611,1400.0
2010-11-17 11:25:00,23.4,23.4,23.39,23.39,300.0,23.1611,23.1611,23.1512,23.1512,300.0
2010-11-17 11:30:00,23.38,23.42,23.38,23.42,1600.0,23.1413,23.1809,23.1413,23.1809,1600.0
2010-11-17 11:35:00,23.41,23.45,23.41,23.45,1900.0,23.171,23.2106,23.171,23.2106,1900.0
2010-11-17 11:40:00,23.46,23.51,23.46,23.51,2800.0,23.2205,23.2699,23.2205,23.2699,2800.0
2010-11-17 11:45:00,23.51,23.53,23.49,23.49,2400.0,23.2699,23.2897,23.2501,23.2501,2400.0
2010-11-17 11:50:00,23.5,23.59,23.5,23.58,2000.0,23.26,23.3491,23.26,23.3392,2000.0
2010-11-17 11:55:00,23.56,23.56,23.56,23.56,100.0,23.3194,23.3194,23.3194,23.3194,100.0
2010-11-17 12:00:00,23.58,23.61,23.58,23.61,1000.0,23.3392,23.3689,23.3392,23.3689,1000.0
2010-11-17 12:05:00,23.6,23.61,23.58,23.6,2300.0,23.359,23.3689,23.3392,23.359,2300.0
2010-11-17 12:10:00,23.6,23.62,23.6,23.62,900.0,23.359,23.3788,23.359,23.3788,900.0
2010-11-17 12:15:00,23.62,23.62,23.57,23.57,1200.0,23.3788,23.3788,23.3293,23.3293,1200.0
2010-11-17 12:20:00,23.59,23.6,23.59,23.6,400.0,23.3491,23.359,23.3491,23.359,400.0
2010-11-17 12:25:00,23.63,23.63,23.6,23.6,3900.0,23.3887,23.3887,23.359,23.359,3900.0
2010-11-17 12:30:00,23.59,23.64,23.59,23.64,500.0,23.3491,23.3986,23.3491,23.3986,500.0
2010-11-17 12:35:00,23.65,23.65,23.6,23.6,900.0,23.4085,23.4085,23.359,23.359,900.0
2010-11-17 12:40:00,23.59,23.62,23.59,23.61,1300.0,23.3491,23.3788,23.3491,23.3689,1300.0
2010-11-17 12:45:00,23.62,23.63,23.6,23.62,1100.0,23.3788,23.3887,23.359,23.3788,1100.0
2010-11-17 12:50:00,23.64,23.66,23.61,23.62,800.0,23.3986,23.4184,23.3689,23.3788,800.0
2010-11-17 12:55:00,23.6,23.62,23.6,23.62,600.0,23.359,23.3788,23.359,23.3788,600.0
2010-11-17 13:00:00,23.64,23.64,23.6,23.6,1800.0,23.3986,23.3986,23.359,23.359,1800.0
2010-11-17 13:05:00,23.59,23.63,23.58,23.61,700.0,23.3491,23.3887,23.3392,23.3689,700.0
2010-11-17 13:10:00,23.61,23.62,23.6,23.62,700.0,23.3689,23.3788,23.359,23.3788,700.0
2010-11-17 13:15:00,23.61,23.61,23.58,23.61,600.0,23.3689,23.3689,23.3392,23.3689,600.0
2010-11-17 13:20:00,23.62,23.64,23.61,23.61,600.0,23.3788,23.3986,23.3689,23.3689,600.0
2010-11-17 13:25:00,23.63,23.63,23.6,23.61,800.0,23.3887,23.3887,23.359,23.3689,800.0
2010-11-17 13:30:00,23.61,23.61,23.61,23.61,200.0,23.3689,23.3689,23.3689,23.3689,200.0
2010-11-17 13:35:00,23.6,23.6,23.58,23.58,700.0,23.359,23.359,23.3392,23.3392,700.0
2010-11-17 13:40:00,23.57,23.59,23.53,23.59,6000.0,23.3293,23.3491,23.2897,23.3491,6000.0
2010-11-17 13:45:00,23.55,23.59,23.54,23.55,3400.0,23.3095,23.3491,23.2996,23.3095,3400.0
2010-11-17 13:50:00,23.56,23.57,23.52,23.52,2100.0,23.3194,23.3293,23.2798,23.2798,2100.0
2010-11-17 13:55:00,23.53,23.56,23.53,23.56,800.0,23.2897,23.3194,23.2897,23.3194,800.0
2010-11-17 14:00:00,23.56,23.56,23.55,23.56,700.0,23.3194,23.3194,23.3095,23.3194,700.0
2010-11-17 14:05:00,23.56,23.56,23.52,23.53,3600.0,23.3194,23.3194,23.2798,23.2897,3600.0
2010-11-17 14:10:00,23.55,23.56,23.51,23.52,2700.0,23.3095,23.3194,23.2699,23.2798,2700.0
2010-11-17 14:15:00,23.51,23.6,23.51,23.59,5700.0,23.2699,23.359,23.2699,23.3491,5700.0
2010-11-17 14:20:00,23.55,23.58,23.55,23.57,2600.0,23.3095,23.3392,23.3095,23.3293,2600.0
2010-11-17 14:25:00,23.58,23.6,23.56,23.59,1000.0,23.3392,23.359,23.3194,23.3491,1000.0
2010-11-17 14:30:00,23.58,23.59,23.57,23.58,2400.0,23.3392,23.3491,23.3293,23.3392,2400.0
2010-11-17 14:35:00,23.59,23.59,23.57,23.58,1900.0,23.3491,23.3491,23.3293,23.3392,1900.0
2010-11-17 14:40:00,23.55,23.58,23.55,23.55,1000.0,23.3095,23.3392,23.3095,23.3095,1000.0
2010-11-17 14:45:00,23.55,23.56,23.53,23.55,6000.0,23.3095,23.3194,23.2897,23.3095,6000.0
2010-11-17 14:50:00,23.53,23.56,23.52,23.53,5600.0,23.2897,23.3194,23.2798,23.2897,5600.0
2010-11-17 14:55:00,23.55,23.56,23.55,23.56,1400.0,23.3095,23.3194,23.3095,23.3194,1400.0
2010-11-17 15:00:00,23.57,23.57,23.53,23.54,2400.0,23.3293,23.3293,23.2897,23.2996,2400.0
2010-11-17 15:05:00,23.54,23.55,23.47,23.5,1500.0,23.2996,23.3095,23.2304,23.26,1500.0
2010-11-17 15:10:00,23.49,23.49,23.48,23.49,900.0,23.2501,23.2501,23.2403,23.2501,900.0
2010-11-17 15:15:00,23.48,23.53,23.48,23.53,1900.0,23.2403,23.2897,23.2403,23.2897,1900.0
2010-11-17 15:20:00,23.51,23.52,23.49,23.52,1800.0,23.2699,23.2798,23.2501,23.2798,1800.0
2010-11-17 15:25:00,23.51,23.51,23.42,23.43,2600.0,23.2699,23.2699,23.1809,23.1908,2600.0
2010-11-17 15:30:00,23.42,23.47,23.42,23.47,2500.0,23.1809,23.2304,23.1809,23.2304,2500.0
2010-11-17 15:35:00,23.5,23.52,23.48,23.48,1700.0,23.26,23.2798,23.2403,23.2403,1700.0
2010-11-17 15:40:00,23.5,23.51,23.48,23.49,2100.0,23.26,23.2699,23.2403,23.2501,2100.0
2010-11-17 15:45:00,23.48,23.5,23.45,23.5,7000.0,23.2403,23.26,23.2106,23.26,7000.0
2010-11-17 15:50:00,23.5,23.52,23.49,23.52,3200.0,23.26,23.2798,23.2501,23.2798,3200.0
2010-11-17 15:55:00,23.52,23.55,23.5,23.52,7800.0,23.2798,23.3095,23.26,23.2798,7800.0
2010-11-18 09:30:00,23.83,23.99,23.63,23.99,6700.0,23.5867,23.745,23.3887,23.745,6700.0
2010-11-18 09:35:00,23.94,23.94,23.92,23.93,2000.0,23.6956,23.6956,23.6758,23.6857,2000.0
2010-11-18 09:40:00,23.94,23.96,23.93,23.95,1300.0,23.6956,23.7153,23.6857,23.7055,1300.0
2010-11-18 09:45:00,23.97,24.04,23.96,24.02,1900.0,23.7252,23.7945,23.7153,23.7747,1900.0
2010-11-18 09:50:00,24.01,24.01,23.95,23.96,1000.0,23.7648,23.7648,23.7055,23.7153,1000.0
2010-11-18 09:55:00,23.93,23.93,23.88,23.88,2400.0,23.6857,23.6857,23.6362,23.6362,2400.0
2010-11-18 10:00:00,23.93,24.01,23.91,23.94,2300.0,23.6857,23.7648,23.6659,23.6956,2300.0
2010-11-18 10:05:00,23.93,24.08,23.92,24.07,3000.0,23.6857,23.8341,23.6758,23.8242,3000.0
2010-11-18 10:10:00,24.05,24.08,24.01,24.04,3300.0,23.8044,23.8341,23.7648,23.7945,3300.0
2010-11-18 10:15:00,24.01,24.05,24.01,24.03,1800.0,23.7648,23.8044,23.7648,23.7846,1800.0
2010-11-18 10:20:00,24.05,24.1,23.99,24.04,4400.0,23.8044,23.8539,23.745,23.7945,4400.0
2010-11-18 10:25:00,24.01,24.11,24.0,24.06,2800.0,23.7648,23.8638,23.7549,23.8143,2800.0
2010-11-18 10:30:00,24.05,24.11,24.05,24.11,1300.0,23.8044,23.8638,23.8044,23.8638,1300.0
2010-11-18 10:35:00,24.09,24.09,24.07,24.07,700.0,23.844,23.844,23.8242,23.8242,700.0
2010-11-18 10:40:00,24.04,24.06,24.04,24.04,300.0,23.7945,23.8143,23.7945,23.7945,300.0
2010-11-18 10:45:00,24.04,24.14,24.03,24.1,3400.0,23.7945,23.8935,23.7846,23.8539,3400.0
2010-11-18 10:50:00,24.1,24.1,24.07,24.09,2000.0,23.8539,23.8539,23.8242,23.844,2000.0
2010-11-18 10:55:00,24.08,24.08,24.08,24.08,400.0,23.8341,23.8341,23.8341,23.8341,400.0
2010-11-18 11:00:00,24.09,24.12,24.09,24.12,1400.0,23.844,23.8737,23.844,23.8737,1400.0
2010-11-18 11:05:00,24.1,24.12,24.08,24.08,700.0,23.8539,23.8737,23.8341,23.8341,700.0
2010-11-18 11:10:00,24.06,24.06,24.06,24.06,200.0,23.8143,23.8143,23.8143,23.8143,200.0
2010-11-18 11:15:00,24.08,24.08,24.06,24.06,300.0,23.8341,23.8341,23.8143,23.8143,300.0
2010-11-18 11:20:00,24.09,24.16,24.09,24.15,3300.0,23.844,23.9133,23.844,23.9034,3300.0
2010-11-18 11:25:00,24.15,24.15,24.14,24.15,900.0,23.9034,23.9034,23.8935,23.9034,900.0
2010-11-18 11:30:00,24.15,24.16,24.12,24.13,2400.0,23.9034,23.9133,23.8737,23.8836,2400.0
2010-11-18 11:35:00,24.13,24.14,24.13,24.14,200.0,23.8836,23.8935,23.8836,23.8935,200.0
2010-11-18 11:40:00,24.15,24.15,24.14,24.14,200.0,23.9034,23.9034,23.8935,23.8935,200.0
2010-11-18 11:45:00,24.11,24.11,24.1,24.11,1100.0,23.8638,23.8638,23.8539,23.8638,1100.0
2010-11-18 11:50:00,24.13,24.17,24.13,24.17,9100.0,23.8836,23.9232,23.8836,23.9232,9100.0
2010-11-18 11:55:00,24.19,24.2,24.16,24.19,2500.0,23.943,23.9529,23.9133,23.943,2500.0
2010-11-18 12:00:00,24.17,24.21,24.17,24.2,2900.0,23.9232,23.9628,23.9232,23.9529,2900.0
2010-11-18 12:05:00,24.21,24.24,24.2,24.22,2600.0,23.9628,23.9925,23.9529,23.9727,2600.0
2010-11-18 12:10:00,24.25,24.26,24.2,24.2,2400.0,24.0024,24.0123,23.9529,23.9529,2400.0
2010-11-18 12:15:00,24.22,24.22,24.22,24.22,600.0,23.9727,23.9727,23.9727,23.9727,600.0
2010-11-18 12:20:00,24.22,24.22,24.21,24.22,1000.0,23.9727,23.9727,23.9628,23.9727,1000.0
2010-11-18 12:25:00,24.21,24.21,24.21,24.21,400.0,23.9628,23.9628,23.9628,23.9628,400.0
2010-11-18 12:30:00,24.21,24.21,24.15,24.17,300.0,23.9628,23.9628,23.9034,23.9232,300.0
2010-11-18 12:35:00,24.2,24.2,24.2,24.2,100.0,23.9529,23.9529,23.9529,23.9529,100.0
2010-11-18 12:40:00,24.17,24.17,24.17,24.17,800.0,23.9232,23.9232,23.9232,23.9232,800.0
2010-11-18 12:45:00,24.19,24.19,24.17,24.17,700.0,23.943,23.943,23.9232,23.9232,700.0
2010-11-18 12:50:00,24.18,24.18,24.18,24.18,400.0,23.9331,23.9331,23.9331,23.9331,400.0
2010-11-18 12:55:00,24.18,24.2,24.18,24.19,600.0,23.9331,23.9529,23.9331,23.943,600.0
2010-11-18 13:00:00,24.16,24.22,24.16,24.22,1400.0,23.9133,23.9727,23.9133,23.9727,1400.0
2010-11-18 13:05:00,24.22,24.22,24.22,24.22,200.0,23.9727,23.9727,23.9727,23.9727,200.0
2010-11-18 13:10:00,24.19,24.21,24.19,24.21,700.0,23.943,23.9628,23.943,23.9628,700.0
2010-11-18 13:15:00,24.23,24.24,24.2,24.2,600.0,23.9826,23.9925,23.9529,23.9529,600.0
2010-11-18 13:20:00,24.19,24.19,24.19,24.19,100.0,23.943,23.943,23.943,23.943,100.0
2010-11-18 13:25:00,24.17,24.18,24.15,24.18,600.0,23.9232,23.9331,23.9034,23.9331,600.0
2010-11-18 13:30:00,24.17,24.17,24.12,24.12,1800.0,23.9232,23.9232,23.8737,23.8737,1800.0
2010-11-18 13:35:00,24.12,24.17,24.11,24.12,1400.0,23.8737,23.9232,23.8638,23.8737,1400.0
2010-11-18 13:40:00,24.13,24.13,24.11,24.12,2100.0,23.8836,23.8836,23.8638,23.8737,2100.0
2010-11-18 13:45:00,24.1,24.1,24.1,24.1,100.0,23.8539,23.8539,23.8539,23.8539,100.0
2010-11-18 13:50:00,24.11,24.13,24.08,24.13,2600.0,23.8638,23.8836,23.8341,23.8836,2600.0
2010-11-18 13:55:00,24.09,24.09,24.05,24.08,1100.0,23.844,23.844,23.8044,23.8341,1100.0
2010-11-18 14:00:00,24.08,24.08,24.08,24.08,100.0,23.8341,23.8341,23.8341,23.8341,100.0
2010-11-18 14:05:00,24.09,24.09,24.07,24.07,300.0,23.844,23.844,23.8242,23.8242,300.0
2010-11-18 14:10:00,24.1,24.1,24.04,24.04,800.0,23.8539,23.8539,23.7945,23.7945,800.0
2010-11-18 14:15:00,24.07,24.07,24.07,24.07,1400.0,23.8242,23.8242,23.8242,23.8242,1400.0
2010-11-18 14:20:00,24.06,24.06,24.03,24.05,1300.0,23.8143,23.8143,23.7846,23.8044,1300.0
2010-11-18 14:25:00,24.04,24.04,24.04,24.04,100.0,23.7945,23.7945,23.7945,23.7945,100.0
2010-11-18 14:30:00,24.04,24.04,24.03,24.03,400.0,23.7945,23.7945,23.7846,23.7846,400.0
2010-11-18 14:35:00,24.03,24.03,24.0,24.0,3600.0,23.7846,23.7846,23.7549,23.7549,3600.0
2010-11-18 14:40:00,24.01,24.01,23.99,23.99,800.0,23.7648,23.7648,23.745,23.745,800.0
2010-11-18 14:45:00,24.01,24.03,24.0,24.03,5000.0,23.7648,23.7846,23.7549,23.7846,5000.0
2010-11-18 14:50:00,24.04,24.04,24.0,24.0,1900.0,23.7945,23.7945,23.7549,23.7549,1900.0
2010-11-18 14:55:00,24.01,24.02,24.0,24.02,2100.0,23.7648,23.7747,23.7549,23.7747,2100.0
2010-11-18 15:00:00,24.01,24.03,23.99,24.0,3800.0,23.7648,23.7846,23.745,23.7549,3800.0
2010-11-18 15:05:00,24.0,24.01,23.99,24.0,3100.0,23.7549,23.7648,23.745,23.7549,3100.0
2010-11-18 15:10:00,24.01,24.01,23.97,23.97,5700.0,23.7648,23.7648,23.7252,23.7252,5700.0
2010-11-18 15:15:00,23.98,23.99,23.97,23.98,4700.0,23.7351,23.745,23.7252,23.7351,4700.0
2010-11-18 15:20:00,23.97,23.97,23.9,23.91,1700.0,23.7252,23.7252,23.656,23.6659,1700.0
2010-11-18 15:25:00,23.91,23.94,23.89,23.9,5800.0,23.6659,23.6956,23.6461,23.656,5800.0
2010-11-18 15:30:00,23.89,23.91,23.86,23.86,6500.0,23.6461,23.6659,23.6164,23.6164,6500.0
2010-11-18 15:35:00,23.86,23.86,23.81,23.84,5700.0,23.6164,23.6164,23.5669,23.5966,5700.0
2010-11-18 15:40:00,23.83,23.86,23.81,23.86,2300.0,23.5867,23.6164,23.5669,23.6164,2300.0
2010-11-18 15:45:00,23.85,23.87,23.82,23.85,4800.0,23.6065,23.6263,23.5768,23.6065,4800.0
2010-11-18 15:50:00,23.84,23.87,23.84,23.87,4500.0,23.5966,23.6263,23.5966,23.6263,4500.0
2010-11-18 15:55:00,23.86,23.87,23.84,23.87,12100.0,23.6164,23.6263,23.5966,23.6263,12100.0
2010-11-19 09:30:00,23.78,23.83,23.77,23.81,30500.0,23.5372,23.5867,23.5273,23.5669,30500.0
2010-11-19 09:35:00,23.83,23.83,23.73,23.76,10000.0,23.5867,23.5867,23.4877,23.5174,10000.0
2010-11-19 09:40:00,23.76,23.76,23.69,23.72,2800.0,23.5174,23.5174,23.4481,23.4778,2800.0
2010-11-19 09:45:00,23.69,23.69,23.6,23.64,2200.0,23.4481,23.4481,23.359,23.3986,2200.0
2010-11-19 09:50:00,23.63,23.65,23.63,23.63,300.0,23.3887,23.4085,23.3887,23.3887,300.0
2010-11-19 09:55:00,23.61,23.69,23.61,23.68,1600.0,23.3689,23.4481,23.3689,23.4382,1600.0
2010-11-19 10:00:00,23.71,23.72,23.71,23.72,200.0,23.4679,23.4778,23.4679,23.4778,200.0
2010-11-19 10:05:00,23.7,23.71,23.7,23.7,600.0,23.458,23.4679,23.458,23.458,600.0
2010-11-19 10:10:00,23.7,23.78,23.7,23.78,1500.0,23.458,23.5372,23.458,23.5372,1500.0
2010-11-19 10:15:00,23.79,23.79,23.7,23.7,800.0,23.5471,23.5471,23.458,23.458,800.0
2010-11-19 10:20:00,23.72,23.74,23.72,23.72,38900.0,23.4778,23.4976,23.4778,23.4778,38900.0
2010-11-19 10:25:00,23.72,23.72,23.72,23.72,0.0,23.4778,23.4778,23.4778,23.4778,0.0
2010-11-19 10:30:00,23.72,23.76,23.72,23.74,1100.0,23.4778,23.5174,23.4778,23.4976,1100.0
2010-11-19 10:35:00,23.77,23.81,23.77,23.81,300.0,23.5273,23.5669,23.5273,23.5669,300.0
2010-11-19 10:40:00,23.81,23.84,23.79,23.8,2700.0,23.5669,23.5966,23.5471,23.557,2700.0
2010-11-19 10:45:00,23.82,23.89,23.82,23.84,2000.0,23.5768,23.6461,23.5768,23.5966,2000.0
2010-11-19 10:50:00,23.85,23.85,23.73,23.75,3700.0,23.6065,23.6065,23.4877,23.5075,3700.0
2010-11-19 10:55:00,23.79,23.82,23.79,23.8,400.0,23.5471,23.5768,23.5471,23.557,400.0
2010-11-19 11:00:00,23.76,23.79,23.72,23.79,1000.0,23.5174,23.5471,23.4778,23.5471,1000.0
2010-11-19 11:05:00,23.79,23.81,23.78,23.81,1300.0,23.5471,23.5669,23.5372,23.5669,1300.0
2010-11-19 11:10:00,23.75,23.75,23.7,23.7,3000.0,23.5075,23.5075,23.458,23.458,3000.0
2010-11-19 11:15:00,23.7,23.74,23.7,23.7,900.0,23.458,23.4976,23.458,23.458,900.0
2010-11-19 11:20:00,23.72,23.73,23.69,23.71,600.0,23.4778,23.4877,23.4481,23.4679,600.0
2010-11-19 11:25:00,23.71,23.74,23.71,23.71,3200.0,23.4679,23.4976,23.4679,23.4679,3200.0
2010-11-19 11:30:00,23.71,23.77,23.7,23.75,1500.0,23.4679,23.5273,23.458,23.5075,1500.0
2010-11-19 11:35:00,23.76,23.79,23.76,23.79,400.0,23.5174,23.5471,23.5174,23.5471,400.0
2010-11-19 11:40:00,23.79,23.82,23.76,23.79,10700.0,23.5471,23.5768,23.5174,23.5471,10700.0
2010-11-19 11:45:00,23.79,23.79,23.79,23.79,100.0,23.5471,23.5471,23.5471,23.5471,100.0
2010-11-19 11:50:00,23.81,23.83,23.79,23.79,1100.0,23.5669,23.5867,23.5471,23.5471,1100.0
2010-11-19 11:55:00,23.79,23.79,23.78,23.78,500.0,23.5471,23.5471,23.5372,23.5372,500.0
2010-11-19 12:00:00,23.78,23.78,23.78,23.78,0.0,23.5372,23.5372,23.5372,23.5372,0.0
2010-11-19 12:05:00,23.79,23.81,23.79,23.8,1400.0,23.5471,23.5669,23.5471,23.557,1400.0
2010-11-19 12:10:00,23.81,23.81,23.79,23.79,400.0,23.5669,23.5669,23.5471,23.5471,400.0
2010-11-19 12:15:00,23.8,23.81,23.8,23.81,800.0,23.557,23.5669,23.557,23.5669,800.0
2010-11-19 12:20:00,23.77,23.77,23.77,23.77,100.0,23.5273,23.5273,23.5273,23.5273,100.0
2010-11-19 12:25:00,23.78,23.78,23.78,23.78,200.0,23.5372,23.5372,23.5372,23.5372,200.0
2010-11-19 12:30:00,23.81,23.84,23.81,23.82,2800.0,23.5669,23.5966,23.5669,23.5768,2800.0
2010-11-19 12:35:00,23.82,23.82,23.82,23.82,0.0,23.5768,23.5768,23.5768,23.5768,0.0
2010-11-19 12:40:00,23.81,23.85,23.81,23.82,2800.0,23.5669,23.6065,23.5669,23.5768,2800.0
2010-11-19 12:45:00,23.82,23.84,23.81,23.82,1200.0,23.5768,23.5966,23.5669,23.5768,1200.0
2010-11-19 12:50:00,23.85,23.85,23.85,23.85,200.0,23.6065,23.6065,23.6065,23.6065,200.0
2010-11-19 12:55:00,23.83,23.83,23.83,23.83,100.0,23.5867,23.5867,23.5867,23.5867,100.0
2010-11-19 13:00:00,23.87,23.89,23.85,23.85,3400.0,23.6263,23.6461,23.6065,23.6065,3400.0
2010-11-19 13:05:00,23.85,23.88,23.85,23.88,800.0,23.6065,23.6362,23.6065,23.6362,800.0
2010-11-19 13:10:00,23.89,23.89,23.89,23.89,100.0,23.6461,23.6461,23.6461,23.6461,100.0
2010-11-19 13:15:00,23.87,23.87,23.87,23.87,200.0,23.6263,23.6263,23.6263,23.6263,200.0
2010-11-19 13:20:00,23.86,23.86,23.86,23.86,200.0,23.6164,23.6164,23.6164,23.6164,200.0
2010-11-19 13:25:00,23.86,23.87,23.86,23.87,300.0,23.6164,23.6263,23.6164,23.6263,300.0
2010-11-19 13:30:00,23.86,23.88,23.86,23.88,200.0,23.6164,23.6362,23.6164,23.6362,200.0
2010-11-19 13:35:00,23.87,23.88,23.87,23.88,500.0,23.6263,23.6362,23.6263,23.6362,500.0
2010-11-19 13:40:00,23.88,23.88,23.88,23.88,0.0,23.6362,23.6362,23.6362,23.6362,0.0
2010-11-19 13:45:00,23.91,23.91,23.88,23.9,1900.0,23.6659,23.6659,23.6362,23.656,1900.0
2010-11-19 13:50:00,23.91,23.91,23.91,23.91,100.0,23.6659,23.6659,23.6659,23.6659,100.0
2010-11-19 13:55:00,23.9,23.93,23.9,23.9,800.0,23.656,23.6857,23.656,23.656,800.0
2010-11-19 14:00:00,23.91,23.93,23.9,23.9,3500.0,23.6659,23.6857,23.656,23.656,3500.0
2010-11-19 14:05:00,23.9,23.93,23.9,23.93,800.0,23.656,23.6857,23.656,23.6857,800.0
2010-11-19 14:10:00,23.91,23.94,23.91,23.94,600.0,23.6659,23.6956,23.6659,23.6956,600.0
2010-11-19 14:15:00,23.93,23.93,23.89,23.91,700.0,23.6857,23.6857,23.6461,23.6659,700.0
2010-11-19 14:20:00,23.89,23.89,23.88,23.88,400.0,23.6461,23.6461,23.6362,23.6362,400.0
2010-11-19 14:25:00,23.87,23.87,23.87,23.87,100.0,23.6263,23.6263,23.6263,23.6263,100.0
2010-11-19 14:30:00,23.87,23.87,23.86,23.87,500.0,23.6263,23.6263,23.6164,23.6263,500.0
2010-11-19 14:35:00,23.88,23.89,23.88,23.89,200.0,23.6362,23.6461,23.6362,23.6461,200.0
2010-11-19 14:40:00,23.89,23.91,23.89,23.91,300.0,23.6461,23.6659,23.6461,23.6659,300.0
2010-11-19 14:45:00,23.91,23.93,23.91,23.93,700.0,23.6659,23.6857,23.6659,23.6857,700.0
2010-11-19 14:50:00,23.91,23.91,23.91,23.91,300.0,23.6659,23.6659,23.6659,23.6659,300.0
2010-11-19 14:55:00,23.9,23.9,23.87,23.87,400.0,23.656,23.656,23.6263,23.6263,400.0
2010-11-19 15:00:00,23.86,23.89,23.86,23.89,500.0,23.6164,23.6461,23.6164,23.6461,500.0
2010-11-19 15:05:00,23.89,23.89,23.82,23.84,5500.0,23.6461,23.6461,23.5768,23.5966,5500.0
2010-11-19 15:10:00,23.83,23.84,23.79,23.79,1700.0,23.5867,23.5966,23.5471,23.5471,1700.0
2010-11-19 15:15:00,23.8,23.82,23.79,23.82,2100.0,23.557,23.5768,23.5471,23.5768,2100.0
2010-11-19 15:20:00,23.82,23.87,23.82,23.87,800.0,23.5768,23.6263,23.5768,23.6263,800.0
2010-11-19 15:25:00,23.86,23.86,23.8,23.8,1000.0,23.6164,23.6164,23.557,23.557,1000.0
2010-11-19 15:30:00,23.81,23.83,23.79,23.83,1100.0,23.5669,23.5867,23.5471,23.5867,1100.0
2010-11-19 15:35:00,23.83,23.84,23.8,23.8,3400.0,23.5867,23.5966,23.557,23.557,3400.0
2010-11-19 15:40:00,23.81,23.87,23.81,23.82,13500.0,23.5669,23.6263,23.5669,23.5768,13500.0
2010-11-19 15:45:00,23.83,23.84,23.81,23.83,5000.0,23.5867,23.5966,23.5669,23.5867,5000.0
2010-11-19 15:50:00,23.82,23.83,23.81,23.82,2700.0,23.5768,23.5867,23.5669,23.5768,2700.0
2010-11-19 15:55:00,23.81,23.82,23.77,23.78,10300.0,23.5669,23.5768,23.5273,23.5372,10300.0
2010-11-22 09:30:00,23.65,23.71,23.62,23.65,2600.0,23.4085,23.4679,23.3788,23.4085,2600.0
2010-11-22 09:35:00,23.69,23.69,23.69,23.69,500.0,23.4481,23.4481,23.4481,23.4481,500.0
2010-11-22 09:40:00,23.69,23.69,23.69,23.69,0.0,23.4481,23.4481,23.4481,23.4481,0.0
2010-11-22 09:45:00,23.69,23.75,23.67,23.75,1700.0,23.4481,23.5075,23.4283,23.5075,1700.0
2010-11-22 09:50:00,23.76,23.8,23.75,23.8,1000.0,23.5174,23.557,23.5075,23.557,1000.0
2010-11-22 09:55:00,23.79,23.89,23.79,23.87,700.0,23.5471,23.6461,23.5471,23.6263,700.0
2010-11-22 10:00:00,23.9,23.9,23.86,23.86,2600.0,23.656,23.656,23.6164,23.6164,2600.0
2010-11-22 10:05:00,23.81,23.84,23.81,23.84,900.0,23.5669,23.5966,23.5669,23.5966,900.0
2010-11-22 10:10:00,23.8,23.83,23.8,23.83,1100.0,23.557,23.5867,23.557,23.5867,1100.0
2010-11-22 10:15:00,23.87,23.87,23.85,23.85,500.0,23.6263,23.6263,23.6065,23.6065,500.0
2010-11-22 10:20:00,23.82,23.82,23.8,23.8,400.0,23.5768,23.5768,23.557,23.557,400.0
2010-11-22 10:25:00,23.77,23.79,23.67,23.73,12500.0,23.5273,23.5471,23.4283,23.4877,12500.0
2010-11-22 10:30:00,23.71,23.71,23.62,23.62,1300.0,23.4679,23.4679,23.3788,23.3788,1300.0
2010-11-22 10:35:00,23.61,23.66,23.58,23.66,2900.0,23.3689,23.4184,23.3392,23.4184,2900.0
2010-11-22 10:40:00,23.61,23.64,23.61,23.62,1600.0,23.3689,23.3986,23.3689,23.3788,1600.0
2010-11-22 10:45:00,23.64,23.64,23.59,23.59,1200.0,23.3986,23.3986,23.3491,23.3491,1200.0
2010-11-22 10:50:00,23.62,23.65,23.61,23.65,1800.0,23.3788,23.4085,23.3689,23.4085,1800.0
2010-11-22 10:55:00,23.66,23.69,23.64,23.64,600.0,23.4184,23.4481,23.3986,23.3986,600.0
2010-11-22 11:00:00,23.62,23.64,23.59,23.59,900.0,23.3788,23.3986,23.3491,23.3491,900.0
2010-11-22 11:05:00,23.6,23.66,23.6,23.66,1700.0,23.359,23.4184,23.359,23.4184,1700.0
2010-11-22 11:10:00,23.64,23.7,23.62,23.66,1300.0,23.3986,23.458,23.3788,23.4184,1300.0
2010-11-22 11:15:00,23.66,23.66,23.66,23.66,100.0,23.4184,23.4184,23.4184,23.4184,100.0
2010-11-22 11:20:00,23.68,23.69,23.67,23.67,1700.0,23.4382,23.4481,23.4283,23.4283,1700.0
2010-11-22 11:25:00,23.65,23.65,23.62,23.62,200.0,23.4085,23.4085,23.3788,23.3788,200.0
2010-11-22 11:30:00,23.65,23.66,23.62,23.62,600.0,23.4085,23.4184,23.3788,23.3788,600.0
2010-11-22 11:35:00,23.65,23.65,23.6,23.6,500.0,23.4085,23.4085,23.359,23.359,500.0
2010-11-22 11:40:00,23.65,23.65,23.61,23.61,1300.0,23.4085,23.4085,23.3689,23.3689,1300.0
2010-11-22 11:45:00,23.62,23.65,23.62,23.64,1100.0,23.3788,23.4085,23.3788,23.3986,1100.0
2010-11-22 11:50:00,23.65,23.67,23.64,23.65,1200.0,23.4085,23.4283,23.3986,23.4085,1200.0
2010-11-22 11:55:00,23.65,23.66,23.65,23.66,200.0,23.4085,23.4184,23.4085,23.4184,200.0
2010-11-22 12:00:00,23.63,23.63,23.59,23.59,1700.0,23.3887,23.3887,23.3491,23.3491,1700.0
2010-11-22 12:05:00,23.59,23.59,23.59,23.59,200.0,23.3491,23.3491,23.3491,23.3491,200.0
2010-11-22 12:10:00,23.6,23.6,23.57,23.58,2100.0,23.359,23.359,23.3293,23.3392,2100.0
2010-11-22 12:15:00,23.59,23.59,23.58,23.58,600.0,23.3491,23.3491,23.3392,23.3392,600.0
2010-11-22 12:20:00,23.59,23.62,23.55,23.57,1600.0,23.3491,23.3788,23.3095,23.3293,1600.0
2010-11-22 12:25:00,23.53,23.54,23.47,23.47,700.0,23.2897,23.2996,23.2304,23.2304,700.0
2010-11-22 12:30:00,23.47,23.47,23.36,23.4,6500.0,23.2304,23.2304,23.1215,23.1611,6500.0
2010-11-22 12:35:00,23.38,23.4,23.38,23.4,1800.0,23.1413,23.1611,23.1413,23.1611,1800.0
2010-11-22 12:40:00,23.42,23.42,23.39,23.39,1800.0,23.1809,23.1809,23.1512,23.1512,1800.0
2010-11-22 12:45:00,23.37,23.37,23.31,23.33,1500.0,23.1314,23.1314,23.072,23.0918,1500.0
2010-11-22 12:50:00,23.32,23.33,23.32,23.33,700.0,23.0819,23.0918,23.0819,23.0918,700.0
2010-11-22 12:55:00,23.34,23.37,23.34,23.36,900.0,23.1017,23.1314,23.1017,23.1215,900.0
2010-11-22 13:00:00,23.37,23.37,23.32,23.34,1400.0,23.1314,23.1314,23.0819,23.1017,1400.0
2010-11-22 13:05:00,23.33,23.36,23.32,23.33,3800.0,23.0918,23.1215,23.0819,23.0918,3800.0
2010-11-22 13:10:00,23.33,23.36,23.33,23.34,1000.0,23.0918,23.1215,23.0918,23.1017,1000.0
2010-11-22 13:15:00,23.35,23.35,23.34,23.34,200.0,23.1116,23.1116,23.1017,23.1017,200.0
2010-11-22 13:20:00,23.34,23.35,23.32,23.32,700.0,23.1017,23.1116,23.0819,23.0819,700.0
2010-11-22 13:25:00,23.35,23.35,23.34,23.34,400.0,23.1116,23.1116,23.1017,23.1017,400.0
2010-11-22 13:30:00,23.35,23.38,23.35,23.37,900.0,23.1116,23.1413,23.1116,23.1314,900.0
2010-11-22 13:35:00,23.37,23.37,23.37,23.37,0.0,23.1314,23.1314,23.1314,23.1314,0.0
2010-11-22 13:40:00,23.4,23.43,23.4,23.43,800.0,23.1611,23.1908,23.1611,23.1908,800.0
2010-11-22 13:45:00,23.44,23.46,23.43,23.46,500.0,23.2007,23.2205,23.1908,23.2205,500.0
2010-11-22 13:50:00,23.47,23.52,23.47,23.52,600.0,23.2304,23.2798,23.2304,23.2798,600.0
2010-11-22 13:55:00,23.52,23.54,23.52,23.54,400.0,23.2798,23.2996,23.2798,23.2996,400.0
2010-11-22 14:00:00,23.52,23.56,23.52,23.54,1400.0,23.2798,23.3194,23.2798,23.2996,1400.0
2010-11-22 14:05:00,23.53,23.53,23.49,23.51,1100.0,23.2897,23.2897,23.2501,23.2699,1100.0
2010-11-22 14:10:00,23.53,23.54,23.52,23.54,1300.0,23.2897,23.2996,23.2798,23.2996,1300.0
2010-11-22 14:15:00,23.54,23.55,23.54,23.54,600.0,23.2996,23.3095,23.2996,23.2996,600.0
2010-11-22 14:20:00,23.55,23.56,23.55,23.56,400.0,23.3095,23.3194,23.3095,23.3194,400.0
2010-11-22 14:25:00,23.56,23.57,23.51,23.51,800.0,23.3194,23.3293,23.2699,23.2699,800.0
2010-11-22 14:30:00,23.52,23.54,23.51,23.53,2300.0,23.2798,23.2996,23.2699,23.2897,2300.0
2010-11-22 14:35:00,23.51,23.55,23.51,23.55,400.0,23.2699,23.3095,23.2699,23.3095,400.0
2010-11-22 14:40:00,23.55,23.55,23.52,23.54,1300.0,23.3095,23.3095,23.2798,23.2996,1300.0
2010-11-22 14:45:00,23.56,23.63,23.56,23.62,1600.0,23.3194,23.3887,23.3194,23.3788,1600.0
2010-11-22 14:50:00,23.64,23.66,23.62,23.63,1900.0,23.3986,23.4184,23.3788,23.3887,1900.0
2010-11-22 14:55:00,23.63,23.63,23.62,23.62,1400.0,23.3887,23.3887,23.3788,23.3788,1400.0
2010-11-22 15:00:00,23.62,23.66,23.62,23.65,4000.0,23.3788,23.4184,23.3788,23.4085,4000.0
2010-11-22 15:05:00,23.67,23.68,23.66,23.68,6600.0,23.4283,23.4382,23.4184,23.4382,6600.0
2010-11-22 15:10:00,23.68,23.72,23.67,23.72,3600.0,23.4382,23.4778,23.4283,23.4778,3600.0
2010-11-22 15:15:00,23.72,23.77,23.7,23.7,2800.0,23.4778,23.5273,23.458,23.458,2800.0
2010-11-22 15:20:00,23.71,23.78,23.71,23.78,1000.0,23.4679,23.5372,23.4679,23.5372,1000.0
2010-11-22 15:25:00,23.77,23.77,23.7,23.74,2000.0,23.5273,23.5273,23.458,23.4976,2000.0
2010-11-22 15:30:00,23.75,23.75,23.69,23.69,1200.0,23.5075,23.5075,23.4481,23.4481,1200.0
2010-11-22 15:35:00,23.7,23.78,23.7,23.78,1400.0,23.458,23.5372,23.458,23.5372,1400.0
2010-11-22 15:40:00,23.76,23.83,23.76,23.83,2700.0,23.5174,23.5867,23.5174,23.5867,2700.0
2010-11-22 15:45:00,23.83,23.84,23.79,23.82,2900.0,23.5867,23.5966,23.5471,23.5768,2900.0
2010-11-22 15:50:00,23.8,23.8,23.75,23.75,4000.0,23.557,23.557,23.5075,23.5075,4000.0
2010-11-22 15:55:00,23.76,23.77,23.72,23.73,12200.0,23.5174,23.5273,23.4778,23.4877,12200.0
2010-11-23 09:30:00,23.35,23.51,23.35,23.43,4200.0,23.1116,23.2699,23.1116,23.1908,4200.0
2010-11-23 09:35:00,23.45,23.55,23.44,23.51,2400.0,23.2106,23.3095,23.2007,23.2699,2400.0
2010-11-23 09:40:00,23.49,23.63,23.47,23.63,4300.0,23.2501,23.3887,23.2304,23.3887,4300.0
2010-11-23 09:45:00,23.59,23.59,23.55,23.56,1800.0,23.3491,23.3491,23.3095,23.3194,1800.0
2010-11-23 09:50:00,23.56,23.56,23.48,23.5,1900.0,23.3194,23.3194,23.2403,23.26,1900.0
2010-11-23 09:55:00,23.48,23.55,23.48,23.51,2900.0,23.2403,23.3095,23.2403,23.2699,2900.0
2010-11-23 10:00:00,23.49,23.53,23.45,23.53,2200.0,23.2501,23.2897,23.2106,23.2897,2200.0
2010-11-23 10:05:00,23.49,23.49,23.46,23.47,600.0,23.2501,23.2501,23.2205,23.2304,600.0
2010-11-23 10:10:00,23.47,23.47,23.45,23.45,800.0,23.2304,23.2304,23.2106,23.2106,800.0
2010-11-23 10:15:00,23.45,23.53,23.45,23.47,1000.0,23.2106,23.2897,23.2106,23.2304,1000.0
2010-11-23 10:20:00,23.48,23.48,23.45,23.48,2200.0,23.2403,23.2403,23.2106,23.2403,2200.0
2010-11-23 10:25:00,23.47,23.47,23.43,23.45,1000.0,23.2304,23.2304,23.1908,23.2106,1000.0
2010-11-23 10:30:00,23.46,23.48,23.46,23.46,1300.0,23.2205,23.2403,23.2205,23.2205,1300.0
2010-11-23 10:35:00,23.47,23.49,23.46,23.47,1700.0,23.2304,23.2501,23.2205,23.2304,1700.0
2010-11-23 10:40:00,23.48,23.51,23.46,23.46,2100.0,23.2403,23.2699,23.2205,23.2205,2100.0
2010-11-23 10:45:00,23.49,23.51,23.46,23.46,1900.0,23.2501,23.2699,23.2205,23.2205,1900.0
2010-11-23 10:50:00,23.48,23.49,23.45,23.46,1300.0,23.2403,23.2501,23.2106,23.2205,1300.0
2010-11-23 10:55:00,23.42,23.47,23.41,23.47,1100.0,23.1809,23.2304,23.171,23.2304,1100.0
2010-11-23 11:00:00,23.48,23.48,23.41,23.42,4100.0,23.2403,23.2403,23.171,23.1809,4100.0
2010-11-23 11:05:00,23.4,23.4,23.39,23.39,400.0,23.1611,23.1611,23.1512,23.1512,400.0
2010-11-23 11:10:00,23.4,23.4,23.33,23.33,1100.0,23.1611,23.1611,23.0918,23.0918,1100.0
2010-11-23 11:15:00,23.35,23.36,23.34,23.35,2900.0,23.1116,23.1215,23.1017,23.1116,2900.0
2010-11-23 11:20:00,23.35,23.35,23.34,23.35,4100.0,23.1116,23.1116,23.1017,23.1116,4100.0
2010-11-23 11:25:00,23.35,23.38,23.29,23.29,10600.0,23.1116,23.1413,23.0522,23.0522,10600.0
2010-11-23 11:30:00,23.27,23.31,23.23,23.27,2700.0,23.0324,23.072,22.9928,23.0324,2700.0
2010-11-23 11:35:00,23.26,23.29,23.26,23.29,500.0,23.0225,23.0522,23.0225,23.0522,500.0
2010-11-23 11:40:00,23.31,23.32,23.3,23.3,2000.0,23.072,23.0819,23.0621,23.0621,2000.0
2010-11-23 11:45:00,23.31,23.31,23.28,23.29,1300.0,23.072,23.072,23.0423,23.0522,1300.0
2010-11-23 11:50:00,23.28,23.28,23.25,23.26,1400.0,23.0423,23.0423,23.0126,23.0225,1400.0
2010-11-23 11:55:00,23.27,23.27,23.27,23.27,600.0,23.0324,23.0324,23.0324,23.0324,600.0
2010-11-23 12:00:00,23.24,23.26,23.24,23.24,7900.0,23.0027,23.0225,23.0027,23.0027,7900.0
2010-11-23 12:05:00,23.24,23.28,23.24,23.26,3800.0,23.0027,23.0423,23.0027,23.0225,3800.0
2010-11-23 12:10:00,23.28,23.3,23.24,23.24,1500.0,23.0423,23.0621,23.0027,23.0027,1500.0
2010-11-23 12:15:00,23.24,23.24,23.24,23.24,1200.0,23.0027,23.0027,23.0027,23.0027,1200.0
2010-11-23 12:20:00,23.21,23.22,23.21,23.22,500.0,22.973,22.9829,22.973,22.9829,500.0
2010-11-23 12:25:00,23.22,23.23,23.2,23.23,1300.0,22.9829,22.9928,22.9631,22.9928,1300.0
2010-11-23 12:30:00,23.25,23.25,23.2,23.22,2600.0,23.0126,23.0126,22.9631,22.9829,2600.0
2010-11-23 12:35:00,23.23,23.23,23.22,23.22,300.0,22.9928,22.9928,22.9829,22.9829,300.0
2010-11-23 12:40:00,23.26,23.28,23.26,23.26,700.0,23.0225,23.0423,23.0225,23.0225,700.0
2010-11-23 12:45:00,23.31,23.31,23.29,23.29,200.0,23.072,23.072,23.0522,23.0522,200.0
2010-11-23 12:50:00,23.3,23.35,23.3,23.35,3500.0,23.0621,23.1116,23.0621,23.1116,3500.0
2010-11-23 12:55:00,23.38,23.38,23.37,23.38,400.0,23.1413,23.1413,23.1314,23.1413,400.0
2010-11-23 13:00:00,23.37,23.37,23.37,23.37,200.0,23.1314,23.1314,23.1314,23.1314,200.0
2010-11-23 13:05:00,23.35,23.36,23.34,23.36,1200.0,23.1116,23.1215,23.1017,23.1215,1200.0
2010-11-23 13:10:00,23.38,23.38,23.35,23.35,500.0,23.1413,23.1413,23.1116,23.1116,500.0
2010-11-23 13:15:00,23.33,23.35,23.33,23.34,700.0,23.0918,23.1116,23.0918,23.1017,700.0
2010-11-23 13:20:00,23.34,23.34,23.32,23.32,3300.0,23.1017,23.1017,23.0819,23.0819,3300.0
2010-11-23 13:25:00,23.32,23.37,23.32,23.37,2500.0,23.0819,23.1314,23.0819,23.1314,2500.0
2010-11-23 13:30:00,23.37,23.4,23.36,23.4,1200.0,23.1314,23.1611,23.1215,23.1611,1200.0
2010-11-23 13:35:00,23.38,23.39,23.34,23.36,1200.0,23.1413,23.1512,23.1017,23.1215,1200.0
2010-11-23 13:40:00,23.36,23.36,23.35,23.35,800.0,23.1215,23.1215,23.1116,23.1116,800.0
2010-11-23 13:45:00,23.34,23.34,23.32,23.33,1500.0,23.1017,23.1017,23.0819,23.0918,1500.0
2010-11-23 13:50:00,23.33,23.35,23.33,23.35,1300.0,23.0918,23.1116,23.0918,23.1116,1300.0
2010-11-23 13:55:00,23.34,23.35,23.33,23.34,2000.0,23.1017,23.1116,23.0918,23.1017,2000.0
2010-11-23 14:00:00,23.35,23.39,23.34,23.38,25500.0,23.1116,23.1512,23.1017,23.1413,25500.0
2010-11-23 14:05:00,23.38,23.39,23.37,23.39,1200.0,23.1413,23.1512,23.1314,23.1512,1200.0
2010-11-23 14:10:00,23.38,23.39,23.36,23.39,1700.0,23.1413,23.1512,23.1215,23.1512,1700.0
2010-11-23 14:15:00,23.37,23.38,23.36,23.36,3300.0,23.1314,23.1413,23.1215,23.1215,3300.0
2010-11-23 14:20:00,23.36,23.37,23.36,23.36,6800.0,23.1215,23.1314,23.1215,23.1215,6800.0
2010-11-23 14:25:00,23.37,23.39,23.36,23.39,3000.0,23.1314,23.1512,23.1215,23.1512,3000.0
2010-11-23 14:30:00,23.39,23.39,23.37,23.38,5300.0,23.1512,23.1512,23.1314,23.1413,5300.0
2010-11-23 14:35:00,23.38,23.39,23.36,23.38,3800.0,23.1413,23.1512,23.1215,23.1413,3800.0
2010-11-23 14:40:00,23.37,23.4,23.37,23.4,2200.0,23.1314,23.1611,23.1314,23.1611,2200.0
2010-11-23 14:45:00,23.38,23.4,23.38,23.38,1400.0,23.1413,23.1611,23.1413,23.1413,1400.0
2010-11-23 14:50:00,23.37,23.4,23.37,23.4,900.0,23.1314,23.1611,23.1314,23.1611,900.0
2010-11-23 14:55:00,23.41,23.41,23.39,23.4,1100.0,23.171,23.171,23.1512,23.1611,1100.0
2010-11-23 15:00:00,23.4,23.43,23.4,23.42,4800.0,23.1611,23.1908,23.1611,23.1809,4800.0
2010-11-23 15:05:00,23.42,23.5,23.41,23.49,5400.0,23.1809,23.26,23.171,23.2501,5400.0
2010-11-23 15:10:00,23.47,23.47,23.42,23.45,1900.0,23.2304,23.2304,23.1809,23.2106,1900.0
2010-11-23 15:15:00,23.47,23.51,23.47,23.5,13300.0,23.2304,23.2699,23.2304,23.26,13300.0
2010-11-23 15:20:00,23.5,23.51,23.5,23.51,2900.0,23.26,23.2699,23.26,23.2699,2900.0
2010-11-23 15:25:00,23.51,23.52,23.49,23.49,6000.0,23.2699,23.2798,23.2501,23.2501,6000.0
2010-11-23 15:30:00,23.49,23.52,23.49,23.5,6200.0,23.2501,23.2798,23.2501,23.26,6200.0
2010-11-23 15:35:00,23.5,23.54,23.48,23.53,6800.0,23.26,23.2996,23.2403,23.2897,6800.0
2010-11-23 15:40:00,23.56,23.56,23.53,23.53,3000.0,23.3194,23.3194,23.2897,23.2897,3000.0
2010-11-23 15:45:00,23.53,23.53,23.49,23.49,5500.0,23.2897,23.2897,23.2501,23.2501,5500.0
2010-11-23 15:50:00,23.48,23.51,23.46,23.49,3400.0,23.2403,23.2699,23.2205,23.2501,3400.0
2010-11-23 15:55:00,23.49,23.54,23.48,23.54,11600.0,23.2501,23.2996,23.2403,23.2996,11600.0
2010-11-24 09:30:00,23.78,24.05,23.77,23.97,10300.0,23.5372,23.8044,23.5273,23.7252,10300.0
2010-11-24 09:35:00,23.97,23.99,23.88,23.88,3000.0,23.7252,23.745,23.6362,23.6362,3000.0
2010-11-24 09:40:00,23.87,23.88,23.87,23.87,400.0,23.6263,23.6362,23.6263,23.6263,400.0
2010-11-24 09:45:00,23.87,23.87,23.75,23.75,4700.0,23.6263,23.6263,23.5075,23.5075,4700.0
2010-11-24 09:50:00,23.72,23.84,23.72,23.84,2500.0,23.4778,23.5966,23.4778,23.5966,2500.0
2010-11-24 09:55:00,23.85,23.86,23.84,23.84,1300.0,23.6065,23.6164,23.5966,23.5966,1300.0
2010-11-24 10:00:00,23.8,23.82,23.77,23.77,1900.0,23.557,23.5768,23.5273,23.5273,1900.0
2010-11-24 10:05:00,23.78,23.8,23.77,23.79,3100.0,23.5372,23.557,23.5273,23.5471,3100.0
2010-11-24 10:10:00,23.8,23.82,23.76,23.76,1100.0,23.557,23.5768,23.5174,23.5174,1100.0
2010-11-24 10:15:00,23.8,23.91,23.8,23.9,3300.0,23.557,23.6659,23.557,23.656,3300.0
2010-11-24 10:20:00,23.92,23.96,23.92,23.94,1100.0,23.6758,23.7153,23.6758,23.6956,1100.0
2010-11-24 10:25:00,23.99,24.02,23.97,24.02,3100.0,23.745,23.7747,23.7252,23.7747,3100.0
2010-11-24 10:30:00,24.01,24.01,23.99,23.99,2000.0,23.7648,23.7648,23.745,23.745,2000.0
2010-11-24 10:35:00,23.99,24.02,23.99,24.02,800.0,23.745,23.7747,23.745,23.7747,800.0
2010-11-24 10:40:00,24.02,24.05,24.02,24.02,3600.0,23.7747,23.8044,23.7747,23.7747,3600.0
2010-11-24 10:45:00,24.04,24.08,24.04,24.05,1400.0,23.7945,23.8341,23.7945,23.8044,1400.0
2010-11-24 10:50:00,24.03,24.04,24.01,24.04,1000.0,23.7846,23.7945,23.7648,23.7945,1000.0
2010-11-24 10:55:00,24.06,24.07,24.04,24.07,600.0,23.8143,23.8242,23.7945,23.8242,600.0
2010-11-24 11:00:00,24.07,24.07,24.05,24.05,1000.0,23.8242,23.8242,23.8044,23.8044,1000.0
2010-11-24 11:05:00,24.06,24.08,24.03,24.03,1600.0,23.8143,23.8341,23.7846,23.7846,1600.0
2010-11-24 11:10:00,24.02,24.06,24.01,24.04,3900.0,23.7747,23.8143,23.7648,23.7945,3900.0
2010-11-24 11:15:00,24.05,24.05,24.01,24.01,1500.0,23.8044,23.8044,23.7648,23.7648,1500.0
2010-11-24 11:20:00,24.0,24.03,24.0,24.03,900.0,23.7549,23.7846,23.7549,23.7846,900.0
2010-11-24 11:25:00,24.04,24.08,24.04,24.08,400.0,23.7945,23.8341,23.7945,23.8341,400.0
2010-11-24 11:30:00,24.08,24.12,24.07,24.12,1900.0,23.8341,23.8737,23.8242,23.8737,1900.0
2010-11-24 11:35:00,24.13,24.17,24.12,24.17,2500.0,23.8836,23.9232,23.8737,23.9232,2500.0
2010-11-24 11:40:00,24.17,24.19,24.17,24.19,1000.0,23.9232,23.943,23.9232,23.943,1000.0
2010-11-24 11:45:00,24.18,24.18,24.17,24.17,1100.0,23.9331,23.9331,23.9232,23.9232,1100.0
2010-11-24 11:50:00,24.16,24.17,24.15,24.17,1300.0,23.9133,23.9232,23.9034,23.9232,1300.0
2010-11-24 11:55:00,24.17,24.18,24.11,24.14,5100.0,23.9232,23.9331,23.8638,23.8935,5100.0
2010-11-24 12:00:00,24.14,24.15,24.11,24.15,1500.0,23.8935,23.9034,23.8638,23.9034,1500.0
2010-11-24 12:05:00,24.18,24.23,24.18,24.23,1200.0,23.9331,23.9826,23.9331,23.9826,1200.0
2010-11-24 12:10:00,24.23,24.23,24.23,24.23,0.0,23.9826,23.9826,23.9826,23.9826,0.0
2010-11-24 12:15:00,24.19,24.19,24.18,24.19,1900.0,23.943,23.943,23.9331,23.943,1900.0
2010-11-24 12:20:00,24.19,24.19,24.19,24.19,500.0,23.943,23.943,23.943,23.943,500.0
2010-11-24 12:25:00,24.2,24.2,24.17,24.2,900.0,23.9529,23.9529,23.9232,23.9529,900.0
2010-11-24 12:30:00,24.19,24.2,24.18,24.18,1300.0,23.943,23.9529,23.9331,23.9331,1300.0
2010-11-24 12:35:00,24.18,24.18,24.18,24.18,0.0,23.9331,23.9331,23.9331,23.9331,0.0
2010-11-24 12:40:00,24.19,24.19,24.16,24.16,1300.0,23.943,23.943,23.9133,23.9133,1300.0
2010-11-24 12:45:00,24.18,24.18,24.18,24.18,100.0,23.9331,23.9331,23.9331,23.9331,100.0
2010-11-24 12:50:00,24.15,24.15,24.15,24.15,100.0,23.9034,23.9034,23.9034,23.9034,100.0
2010-11-24 12:55:00,24.17,24.17,24.14,24.14,1700.0,23.9232,23.9232,23.8935,23.8935,1700.0
2010-11-24 13:00:00,24.15,24.15,24.15,24.15,100.0,23.9034,23.9034,23.9034,23.9034,100.0
2010-11-24 13:05:00,24.15,24.15,24.15,24.15,0.0,23.9034,23.9034,23.9034,23.9034,0.0
2010-11-24 13:10:00,24.14,24.15,24.14,24.14,900.0,23.8935,23.9034,23.8935,23.8935,900.0
2010-11-24 13:15:00,24.15,24.15,24.15,24.15,100.0,23.9034,23.9034,23.9034,23.9034,100.0
2010-11-24 13:20:00,24.18,24.19,24.17,24.19,2900.0,23.9331,23.943,23.9232,23.943,2900.0
2010-11-24 13:25:00,24.18,24.18,24.15,24.15,1500.0,23.9331,23.9331,23.9034,23.9034,1500.0
2010-11-24 13:30:00,24.14,24.15,24.13,24.15,800.0,23.8935,23.9034,23.8836,23.9034,800.0
2010-11-24 13:35:00,24.15,24.15,24.14,24.14,900.0,23.9034,23.9034,23.8935,23.8935,900.0
2010-11-24 13:40:00,24.14,24.14,24.01,24.01,11100.0,23.8935,23.8935,23.7648,23.7648,11100.0
2010-11-24 13:45:00,24.01,24.01,24.0,24.0,3300.0,23.7648,23.7648,23.7549,23.7549,3300.0
2010-11-24 13:50:00,24.0,24.0,23.98,24.0,2500.0,23.7549,23.7549,23.7351,23.7549,2500.0
2010-11-24 13:55:00,24.0,24.0,23.97,23.97,600.0,23.7549,23.7549,23.7252,23.7252,600.0
2010-11-24 14:00:00,23.97,23.98,23.97,23.98,500.0,23.7252,23.7351,23.7252,23.7351,500.0
2010-11-24 14:05:00,23.97,23.99,23.97,23.97,1100.0,23.7252,23.745,23.7252,23.7252,1100.0
2010-11-24 14:10:00,23.97,23.98,23.95,23.98,1300.0,23.7252,23.7351,23.7055,23.7351,1300.0
2010-11-24 14:15:00,23.98,23.98,23.95,23.96,1000.0,23.7351,23.7351,23.7055,23.7153,1000.0
2010-11-24 14:20:00,23.95,24.0,23.95,23.99,300.0,23.7055,23.7549,23.7055,23.745,300.0
2010-11-24 14:25:00,23.99,24.0,23.98,23.98,700.0,23.745,23.7549,23.7351,23.7351,700.0
2010-11-24 14:30:00,24.0,24.0,23.99,24.0,800.0,23.7549,23.7549,23.745,23.7549,800.0
2010-11-24 14:35:00,24.0,24.0,23.98,23.98,2000.0,23.7549,23.7549,23.7351,23.7351,2000.0
2010-11-24 14:40:00,23.99,24.0,23.98,23.99,1600.0,23.745,23.7549,23.7351,23.745,1600.0
2010-11-24 14:45:00,23.96,23.99,23.96,23.98,300.0,23.7153,23.745,23.7153,23.7351,300.0
2010-11-24 14:50:00,23.98,23.99,23.98,23.99,1000.0,23.7351,23.745,23.7351,23.745,1000.0
2010-11-24 14:55:00,23.98,24.0,23.97,23.97,500.0,23.7351,23.7549,23.7252,23.7252,500.0
2010-11-24 15:00:00,23.98,24.02,23.96,24.0,5600.0,23.7351,23.7747,23.7153,23.7549,5600.0
2010-11-24 15:05:00,23.99,24.03,23.99,24.0,800.0,23.745,23.7846,23.745,23.7549,800.0
2010-11-24 15:10:00,24.01,24.01,23.99,23.99,2100.0,23.7648,23.7648,23.745,23.745,2100.0
2010-11-24 15:15:00,23.97,23.98,23.96,23.96,1400.0,23.7252,23.7351,23.7153,23.7153,1400.0
2010-11-24 15:20:00,23.96,24.01,23.96,24.0,3100.0,23.7153,23.7648,23.7153,23.7549,3100.0
2010-11-24 15:25:00,24.01,24.01,23.96,23.96,12800.0,23.7648,23.7648,23.7153,23.7153,12800.0
2010-11-24 15:30:00,23.97,23.97,23.92,23.92,4200.0,23.7252,23.7252,23.6758,23.6758,4200.0
2010-11-24 15:35:00,23.91,23.98,23.87,23.97,33100.0,23.6659,23.7351,23.6263,23.7252,33100.0
2010-11-24 15:40:00,23.98,23.99,23.94,23.99,3500.0,23.7351,23.745,23.6956,23.745,3500.0
2010-11-24 15:45:00,23.96,23.96,23.89,23.91,2400.0,23.7153,23.7153,23.6461,23.6659,2400.0
2010-11-24 15:50:00,23.91,23.98,23.9,23.96,6900.0,23.6659,23.7351,23.656,23.7153,6900.0
2010-11-24 15:55:00,23.95,23.97,23.94,23.95,11300.0,23.7055,23.7252,23.6956,23.7055,11300.0
2010-11-26 09:30:00,23.8,23.84,23.65,23.66,4200.0,23.557,23.5966,23.4085,23.4184,4200.0
2010-11-26 09:35:00,23.7,23.71,23.66,23.66,600.0,23.458,23.4679,23.4184,23.4184,600.0
2010-11-26 09:40:00,23.71,23.72,23.71,23.72,800.0,23.4679,23.4778,23.4679,23.4778,800.0
2010-11-26 09:45:00,23.76,23.77,23.74,23.77,1600.0,23.5174,23.5273,23.4976,23.5273,1600.0
2010-11-26 09:50:00,23.78,23.78,23.78,23.78,100.0,23.5372,23.5372,23.5372,23.5372,100.0
2010-11-26 09:55:00,23.76,23.76,23.76,23.76,100.0,23.5174,23.5174,23.5174,23.5174,100.0
2010-11-26 10:00:00,23.78,23.81,23.78,23.8,3100.0,23.5372,23.5669,23.5372,23.557,3100.0
2010-11-26 10:05:00,23.8,23.8,23.8,23.8,400.0,23.557,23.557,23.557,23.557,400.0
2010-11-26 10:10:00,23.81,23.83,23.81,23.83,2400.0,23.5669,23.5867,23.5669,23.5867,2400.0
2010-11-26 10:15:00,23.82,23.83,23.8,23.8,2800.0,23.5768,23.5867,23.557,23.557,2800.0
2010-11-26 10:20:00,23.8,23.86,23.79,23.85,3800.0,23.557,23.6164,23.5471,23.6065,3800.0
2010-11-26 10:25:00,23.85,23.85,23.85,23.85,0.0,23.6065,23.6065,23.6065,23.6065,0.0
2010-11-26 10:30:00,23.84,23.86,23.8,23.81,3300.0,23.5966,23.6164,23.557,23.5669,3300.0
2010-11-26 10:35:00,23.8,23.83,23.8,23.82,4100.0,23.557,23.5867,23.557,23.5768,4100.0
2010-11-26 10:40:00,23.83,23.85,23.82,23.84,2300.0,23.5867,23.6065,23.5768,23.5966,2300.0
2010-11-26 10:45:00,23.82,23.82,23.79,23.8,1400.0,23.5768,23.5768,23.5471,23.557,1400.0
2010-11-26 10:50:00,23.79,23.79,23.73,23.76,1100.0,23.5471,23.5471,23.4877,23.5174,1100.0
2010-11-26 10:55:00,23.73,23.73,23.72,23.73,3700.0,23.4877,23.4877,23.4778,23.4877,3700.0
2010-11-26 11:00:00,23.73,23.77,23.73,23.75,3800.0,23.4877,23.5273,23.4877,23.5075,3800.0
2010-11-26 11:05:00,23.75,23.82,23.73,23.82,8200.0,23.5075,23.5768,23.4877,23.5768,8200.0
2010-11-26 11:10:00,23.8,23.84,23.78,23.84,2100.0,23.557,23.5966,23.5372,23.5966,2100.0
2010-11-26 11:15:00,23.85,23.85,23.82,23.84,2300.0,23.6065,23.6065,23.5768,23.5966,2300.0
2010-11-26 11:20:00,23.85,23.87,23.85,23.87,600.0,23.6065,23.6263,23.6065,23.6263,600.0
2010-11-26 11:25:00,23.85,23.85,23.81,23.81,900.0,23.6065,23.6065,23.5669,23.5669,900.0
2010-11-26 11:30:00,23.83,23.86,23.83,23.85,3000.0,23.5867,23.6164,23.5867,23.6065,3000.0
2010-11-26 11:35:00,23.85,23.85,23.83,23.83,1400.0,23.6065,23.6065,23.5867,23.5867,1400.0
2010-11-26 11:40:00,23.85,23.85,23.82,23.83,3100.0,23.6065,23.6065,23.5768,23.5867,3100.0
2010-11-26 11:45:00,23.83,23.83,23.81,23.83,1600.0,23.5867,23.5867,23.5669,23.5867,1600.0
2010-11-26 11:50:00,23.85,23.88,23.85,23.88,900.0,23.6065,23.6362,23.6065,23.6362,900.0
2010-11-26 11:55:00,23.88,23.88,23.84,23.85,1900.0,23.6362,23.6362,23.5966,23.6065,1900.0
2010-11-26 12:00:00,23.87,23.87,23.84,23.86,700.0,23.6263,23.6263,23.5966,23.6164,700.0
2010-11-26 12:05:00,23.83,23.88,23.83,23.85,1500.0,23.5867,23.6362,23.5867,23.6065,1500.0
2010-11-26 12:10:00,23.83,23.85,23.82,23.82,1400.0,23.5867,23.6065,23.5768,23.5768,1400.0
2010-11-26 12:15:00,23.82,23.83,23.81,23.81,1500.0,23.5768,23.5867,23.5669,23.5669,1500.0
2010-11-26 12:20:00,23.81,23.82,23.8,23.8,1000.0,23.5669,23.5768,23.557,23.557,1000.0
2010-11-26 12:25:00,23.8,23.81,23.8,23.8,1600.0,23.557,23.5669,23.557,23.557,1600.0
2010-11-26 12:30:00,23.79,23.8,23.79,23.79,300.0,23.5471,23.557,23.5471,23.5471,300.0
2010-11-26 12:35:00,23.8,23.8,23.78,23.78,3600.0,23.557,23.557,23.5372,23.5372,3600.0
2010-11-26 12:40:00,23.77,23.79,23.77,23.77,1100.0,23.5273,23.5471,23.5273,23.5273,1100.0
2010-11-26 12:45:00,23.77,23.77,23.76,23.77,1200.0,23.5273,23.5273,23.5174,23.5273,1200.0
2010-11-26 12:50:00,23.75,23.76,23.73,23.74,1600.0,23.5075,23.5174,23.4877,23.4976,1600.0
2010-11-26 12:55:00,23.73,23.75,23.71,23.74,6400.0,23.4877,23.5075,23.4679,23.4976,6400.0
2010-11-29 09:30:00,23.6,23.6,23.41,23.41,6000.0,23.359,23.359,23.171,23.171,6000.0
2010-11-29 09:35:00,23.49,23.53,23.47,23.53,2100.0,23.2501,23.2897,23.2304,23.2897,2100.0
2010-11-29 09:40:00,23.49,23.51,23.49,23.51,900.0,23.2501,23.2699,23.2501,23.2699,900.0
2010-11-29 09:45:00,23.57,23.6,23.5,23.5,4300.0,23.3293,23.359,23.26,23.26,4300.0
2010-11-29 09:50:00,23.47,23.47,23.39,23.39,1600.0,23.2304,23.2304,23.1512,23.1512,1600.0
2010-11-29 09:55:00,23.31,23.31,23.19,23.25,3400.0,23.072,23.072,22.9532,23.0126,3400.0
2010-11-29 10:00:00,23.25,23.25,23.14,23.14,1500.0,23.0126,23.0126,22.9037,22.9037,1500.0
2010-11-29 10:05:00,23.15,23.21,23.15,23.19,1800.0,22.9136,22.973,22.9136,22.9532,1800.0
2010-11-29 10:10:00,23.19,23.19,23.12,23.15,2600.0,22.9532,22.9532,22.8839,22.9136,2600.0
2010-11-29 10:15:00,23.18,23.19,23.15,23.15,2700.0,22.9433,22.9532,22.9136,22.9136,2700.0
2010-11-29 10:20:00,23.13,23.2,23.13,23.2,800.0,22.8938,22.9631,22.8938,22.9631,800.0
2010-11-29 10:25:00,23.19,23.2,23.16,23.17,1700.0,22.9532,22.9631,22.9235,22.9334,1700.0
2010-11-29 10:30:00,23.16,23.29,23.16,23.25,1700.0,22.9235,23.0522,22.9235,23.0126,1700.0
2010-11-29 10:35:00,23.26,23.26,23.24,23.25,700.0,23.0225,23.0225,23.0027,23.0126,700.0
2010-11-29 10:40:00,23.27,23.31,23.27,23.29,700.0,23.0324,23.072,23.0324,23.0522,700.0
2010-11-29 10:45:00,23.3,23.31,23.28,23.28,1600.0,23.0621,23.072,23.0423,23.0423,1600.0
2010-11-29 10:50:00,23.3,23.32,23.25,23.26,1200.0,23.0621,23.0819,23.0126,23.0225,1200.0
2010-11-29 10:55:00,23.25,23.25,23.2,23.2,800.0,23.0126,23.0126,22.9631,22.9631,800.0
2010-11-29 11:00:00,23.19,23.19,23.14,23.17,800.0,22.9532,22.9532,22.9037,22.9334,800.0
2010-11-29 11:05:00,23.22,23.27,23.22,23.27,200.0,22.9829,23.0324,22.9829,23.0324,200.0
2010-11-29 11:10:00,23.24,23.26,23.21,23.26,2000.0,23.0027,23.0225,22.973,23.0225,2000.0
2010-11-29 11:15:00,23.28,23.28,23.21,23.21,700.0,23.0423,23.0423,22.973,22.973,700.0
2010-11-29 11:20:00,23.22,23.22,23.19,23.19,300.0,22.9829,22.9829,22.9532,22.9532,300.0
2010-11-29 11:25:00,23.16,23.2,23.16,23.2,800.0,22.9235,22.9631,22.9235,22.9631,800.0
2010-11-29 11:30:00,23.22,23.23,23.15,23.15,1300.0,22.9829,22.9928,22.9136,22.9136,1300.0
2010-11-29 11:35:00,23.15,23.19,23.14,23.19,3500.0,22.9136,22.9532,22.9037,22.9532,3500.0
2010-11-29 11:40:00,23.18,23.18,23.11,23.14,3600.0,22.9433,22.9433,22.874,22.9037,3600.0
2010-11-29 11:45:00,23.14,23.14,23.14,23.14,200.0,22.9037,22.9037,22.9037,22.9037,200.0
2010-11-29 11:50:00,23.13,23.16,23.13,23.16,3600.0,22.8938,22.9235,22.8938,22.9235,3600.0
2010-11-29 11:55:00,23.15,23.18,23.15,23.18,1400.0,22.9136,22.9433,22.9136,22.9433,1400.0
2010-11-29 12:00:00,23.18,23.18,23.16,23.16,700.0,22.9433,22.9433,22.9235,22.9235,700.0
2010-11-29 12:05:00,23.17,23.21,23.17,23.21,1400.0,22.9334,22.973,22.9334,22.973,1400.0
2010-11-29 12:10:00,23.22,23.24,23.22,23.22,700.0,22.9829,23.0027,22.9829,22.9829,700.0
2010-11-29 12:15:00,23.27,23.28,23.27,23.27,900.0,23.0324,23.0423,23.0324,23.0324,900.0
2010-11-29 12:20:00,23.27,23.28,23.27,23.27,700.0,23.0324,23.0423,23.0324,23.0324,700.0
2010-11-29 12:25:00,23.3,23.3,23.26,23.3,600.0,23.0621,23.0621,23.0225,23.0621,600.0
2010-11-29 12:30:00,23.27,23.27,23.24,23.24,600.0,23.0324,23.0324,23.0027,23.0027,600.0
2010-11-29 12:35:00,23.24,23.25,23.24,23.25,1700.0,23.0027,23.0126,23.0027,23.0126,1700.0
2010-11-29 12:40:00,23.27,23.34,23.27,23.34,800.0,23.0324,23.1017,23.0324,23.1017,800.0
2010-11-29 12:45:00,23.32,23.32,23.31,23.31,1900.0,23.0819,23.0819,23.072,23.072,1900.0
2010-11-29 12:50:00,23.3,23.31,23.27,23.31,2200.0,23.0621,23.072,23.0324,23.072,2200.0
2010-11-29 12:55:00,23.3,23.31,23.29,23.3,6000.0,23.0621,23.072,23.0522,23.0621,6000.0
2010-11-29 13:00:00,23.31,23.32,23.29,23.32,1200.0,23.072,23.0819,23.0522,23.0819,1200.0
2010-11-29 13:05:00,23.31,23.31,23.29,23.29,1200.0,23.072,23.072,23.0522,23.0522,1200.0
2010-11-29 13:10:00,23.29,23.29,23.29,23.29,100.0,23.0522,23.0522,23.0522,23.0522,100.0
2010-11-29 13:15:00,23.32,23.32,23.32,23.32,300.0,23.0819,23.0819,23.0819,23.0819,300.0
2010-11-29 13:20:00,23.31,23.31,23.31,23.31,300.0,23.072,23.072,23.072,23.072,300.0
2010-11-29 13:25:00,23.29,23.3,23.28,23.29,2500.0,23.0522,23.0621,23.0423,23.0522,2500.0
2010-11-29 13:30:00,23.29,23.29,23.29,23.29,300.0,23.0522,23.0522,23.0522,23.0522,300.0
2010-11-29 13:35:00,23.3,23.3,23.27,23.27,900.0,23.0621,23.0621,23.0324,23.0324,900.0
2010-11-29 13:40:00,23.27,23.29,23.27,23.29,1100.0,23.0324,23.0522,23.0324,23.0522,1100.0
2010-11-29 13:45:00,23.27,23.28,23.27,23.28,600.0,23.0324,23.0423,23.0324,23.0423,600.0
2010-11-29 13:50:00,23.28,23.28,23.28,23.28,0.0,23.0423,23.0423,23.0423,23.0423,0.0
2010-11-29 13:55:00,23.29,23.29,23.27,23.29,2600.0,23.0522,23.0522,23.0324,23.0522,2600.0
2010-11-29 14:00:00,23.31,23.31,23.27,23.29,2000.0,23.072,23.072,23.0324,23.0522,2000.0
2010-11-29 14:05:00,23.29,23.29,23.26,23.27,1200.0,23.0522,23.0522,23.0225,23.0324,1200.0
2010-11-29 14:10:00,23.26,23.27,23.24,23.24,2400.0,23.0225,23.0324,23.0027,23.0027,2400.0
2010-11-29 14:15:00,23.26,23.28,23.25,23.28,1800.0,23.0225,23.0423,23.0126,23.0423,1800.0
2010-11-29 14:20:00,23.26,23.27,23.24,23.24,2000.0,23.0225,23.0324,23.0027,23.0027,2000.0
2010-11-29 14:25:00,23.25,23.36,23.24,23.32,1300.0,23.0126,23.1215,23.0027,23.0819,1300.0
2010-11-29 14:30:00,23.35,23.37,23.32,23.35,2100.0,23.1116,23.1314,23.0819,23.1116,2100.0
2010-11-29 14:35:00,23.35,23.38,23.35,23.38,2000.0,23.1116,23.1413,23.1116,23.1413,2000.0
2010-11-29 14:40:00,23.39,23.41,23.39,23.39,1800.0,23.1512,23.171,23.1512,23.1512,1800.0
2010-11-29 14:45:00,23.4,23.43,23.4,23.43,1200.0,23.1611,23.1908,23.1611,23.1908,1200.0
2010-11-29 14:50:00,23.43,23.45,23.43,23.43,1600.0,23.1908,23.2106,23.1908,23.1908,1600.0
2010-11-29 14:55:00,23.44,23.47,23.43,23.47,1800.0,23.2007,23.2304,23.1908,23.2304,1800.0
2010-11-29 15:00:00,23.5,23.56,23.5,23.56,2400.0,23.26,23.3194,23.26,23.3194,2400.0
2010-11-29 15:05:00,23.55,23.57,23.54,23.57,1800.0,23.3095,23.3293,23.2996,23.3293,1800.0
2010-11-29 15:10:00,23.56,23.57,23.5,23.5,5000.0,23.3194,23.3293,23.26,23.26,5000.0
2010-11-29 15:15:00,23.5,23.58,23.48,23.58,3900.0,23.26,23.3392,23.2403,23.3392,3900.0
2010-11-29 15:20:00,23.59,23.59,23.55,23.57,2700.0,23.3491,23.3491,23.3095,23.3293,2700.0
2010-11-29 15:25:00,23.58,23.61,23.56,23.6,1100.0,23.3392,23.3689,23.3194,23.359,1100.0
2010-11-29 15:30:00,23.6,23.63,23.58,23.59,6700.0,23.359,23.3887,23.3392,23.3491,6700.0
2010-11-29 15:35:00,23.6,23.61,23.59,23.61,4100.0,23.359,23.3689,23.3491,23.3689,4100.0
2010-11-29 15:40:00,23.61,23.62,23.58,23.59,4400.0,23.3689,23.3788,23.3392,23.3491,4400.0
2010-11-29 15:45:00,23.59,23.64,23.58,23.61,6000.0,23.3491,23.3986,23.3392,23.3689,6000.0
2010-11-29 15:50:00,23.6,23.61,23.56,23.56,3300.0,23.359,23.3689,23.3194,23.3194,3300.0
2010-11-29 15:55:00,23.56,23.59,23.55,23.56,11000.0,23.3194,23.3491,23.3095,23.3194,11000.0
2010-11-30 09:30:00,23.31,23.32,23.28,23.28,2400.0,23.072,23.0819,23.0423,23.0423,2400.0
2010-11-30 09:35:00,23.27,23.27,23.2,23.2,1100.0,23.0324,23.0324,22.9631,22.9631,1100.0
2010-11-30 09:40:00,23.2,23.23,23.14,23.23,500.0,22.9631,22.9928,22.9037,22.9928,500.0
2010-11-30 09:45:00,23.25,23.26,23.24,23.24,500.0,23.0126,23.0225,23.0027,23.0027,500.0
2010-11-30 09:50:00,23.2,23.2,23.13,23.14,1000.0,22.9631,22.9631,22.8938,22.9037,1000.0
2010-11-30 09:55:00,23.14,23.25,23.14,23.2,1400.0,22.9037,23.0126,22.9037,22.9631,1400.0
2010-11-30 10:00:00,23.23,23.24,23.15,23.15,1900.0,22.9928,23.0027,22.9136,22.9136,1900.0
2010-11-30 10:05:00,23.08,23.16,23.08,23.08,2200.0,22.8443,22.9235,22.8443,22.8443,2200.0
2010-11-30 10:10:00,23.08,23.14,23.05,23.13,1500.0,22.8443,22.9037,22.8146,22.8938,1500.0
2010-11-30 10:15:00,23.15,23.22,23.15,23.21,1100.0,22.9136,22.9829,22.9136,22.973,1100.0
2010-11-30 10:20:00,23.21,23.32,23.16,23.25,1500.0,22.973,23.0819,22.9235,23.0126,1500.0
2010-11-30 10:25:00,23.26,23.27,23.22,23.23,1800.0,23.0225,23.0324,22.9829,22.9928,1800.0
2010-11-30 10:30:00,23.24,23.24,23.23,23.23,600.0,23.0027,23.0027,22.9928,22.9928,600.0
2010-11-30 10:35:00,23.19,23.21,23.17,23.21,500.0,22.9532,22.973,22.9334,22.973,500.0
2010-11-30 10:40:00,23.22,23.24,23.2,23.2,900.0,22.9829,23.0027,22.9631,22.9631,900.0
2010-11-30 10:45:00,23.21,23.21,23.13,23.17,1100.0,22.973,22.973,22.8938,22.9334,1100.0
2010-11-30 10:50:00,23.17,23.17,23.06,23.06,1700.0,22.9334,22.9334,22.8245,22.8245,1700.0
2010-11-30 10:55:00,23.09,23.14,23.09,23.14,700.0,22.8542,22.9037,22.8542,22.9037,700.0
2010-11-30 11:00:00,23.16,23.16,23.13,23.14,1600.0,22.9235,22.9235,22.8938,22.9037,1600.0
2010-11-30 11:05:00,23.15,23.15,23.05,23.08,2700.0,22.9136,22.9136,22.8146,22.8443,2700.0
2010-11-30 11:10:00,23.08,23.08,23.03,23.03,2400.0,22.8443,22.8443,22.7948,22.7948,2400.0
2010-11-30 11:15:00,23.02,23.04,22.99,23.02,1200.0,22.7849,22.8047,22.7553,22.7849,1200.0
2010-11-30 11:20:00,23.01,23.04,22.99,23.04,4500.0,22.7751,22.8047,22.7553,22.8047,4500.0
2010-11-30 11:25:00,23.03,23.06,23.03,23.06,800.0,22.7948,22.8245,22.7948,22.8245,800.0
2010-11-30 11:30:00,23.07,23.07,22.98,23.03,1600.0,22.8344,22.8344,22.7454,22.7948,1600.0
2010-11-30 11:35:00,23.03,23.03,22.99,22.99,1600.0,22.7948,22.7948,22.7553,22.7553,1600.0
2010-11-30 11:40:00,23.01,23.05,23.01,23.02,600.0,22.7751,22.8146,22.7751,22.7849,600.0
2010-11-30 11:45:00,23.0,23.04,23.0,23.0,1700.0,22.7652,22.8047,22.7652,22.7652,1700.0
2010-11-30 11:50:00,23.0,23.01,22.99,23.01,500.0,22.7652,22.7751,22.7553,22.7751,500.0
2010-11-30 11:55:00,22.99,23.09,22.99,23.01,1800.0,22.7553,22.8542,22.7553,22.7751,1800.0
2010-11-30 12:00:00,23.03,23.05,23.03,23.03,2200.0,22.7948,22.8146,22.7948,22.7948,2200.0
2010-11-30 12:05:00,23.03,23.04,23.0,23.0,2500.0,22.7948,22.8047,22.7652,22.7652,2500.0
2010-11-30 12:10:00,22.99,23.01,22.99,23.01,5700.0,22.7553,22.7751,22.7553,22.7751,5700.0
2010-11-30 12:15:00,23.04,23.04,23.0,23.0,1800.0,22.8047,22.8047,22.7652,22.7652,1800.0
2010-11-30 12:20:00,23.01,23.03,23.01,23.01,1600.0,22.7751,22.7948,22.7751,22.7751,1600.0
2010-11-30 12:25:00,23.0,23.01,23.0,23.0,800.0,22.7652,22.7751,22.7652,22.7652,800.0
2010-11-30 12:30:00,23.0,23.02,22.98,22.98,2000.0,22.7652,22.7849,22.7454,22.7454,2000.0
2010-11-30 12:35:00,22.97,22.97,22.95,22.96,1300.0,22.7355,22.7355,22.7157,22.7256,1300.0
2010-11-30 12:40:00,22.96,22.99,22.95,22.99,1800.0,22.7256,22.7553,22.7157,22.7553,1800.0
2010-11-30 12:45:00,23.01,23.04,23.0,23.01,2100.0,22.7751,22.8047,22.7652,22.7751,2100.0
2010-11-30 12:50:00,23.0,23.05,23.0,23.05,1800.0,22.7652,22.8146,22.7652,22.8146,1800.0
2010-11-30 12:55:00,23.03,23.03,23.01,23.01,800.0,22.7948,22.7948,22.7751,22.7751,800.0
2010-11-30 13:00:00,23.01,23.07,23.01,23.06,1900.0,22.7751,22.8344,22.7751,22.8245,1900.0
2010-11-30 13:05:00,23.06,23.09,23.06,23.07,1200.0,22.8245,22.8542,22.8245,22.8344,1200.0
2010-11-30 13:10:00,23.08,23.1,23.08,23.09,600.0,22.8443,22.8641,22.8443,22.8542,600.0
2010-11-30 13:15:00,23.08,23.12,23.08,23.1,5800.0,22.8443,22.8839,22.8443,22.8641,5800.0
2010-11-30 13:20:00,23.13,23.16,23.13,23.13,1200.0,22.8938,22.9235,22.8938,22.8938,1200.0
2010-11-30 13:25:00,23.16,23.16,23.16,23.16,400.0,22.9235,22.9235,22.9235,22.9235,400.0
2010-11-30 13:30:00,23.19,23.23,23.19,23.21,6000.0,22.9532,22.9928,22.9532,22.973,6000.0
2010-11-30 13:35:00,23.2,23.25,23.2,23.25,700.0,22.9631,23.0126,22.9631,23.0126,700.0
2010-11-30 13:40:00,23.26,23.26,23.23,23.23,4900.0,23.0225,23.0225,22.9928,22.9928,4900.0
2010-11-30 13:45:00,23.22,23.24,23.19,23.24,1500.0,22.9829,23.0027,22.9532,23.0027,1500.0
2010-11-30 13:50:00,23.24,23.26,23.22,23.22,3100.0,23.0027,23.0225,22.9829,22.9829,3100.0
2010-11-30 13:55:00,23.2,23.23,23.2,23.23,2000.0,22.9631,22.9928,22.9631,22.9928,2000.0
2010-11-30 14:00:00,23.24,23.25,23.24,23.25,200.0,23.0027,23.0126,23.0027,23.0126,200.0
2010-11-30 14:05:00,23.26,23.3,23.26,23.29,1600.0,23.0225,23.0621,23.0225,23.0522,1600.0
2010-11-30 14:10:00,23.3,23.32,23.29,23.31,1300.0,23.0621,23.0819,23.0522,23.072,1300.0
2010-11-30 14:15:00,23.26,23.26,23.21,23.25,1900.0,23.0225,23.0225,22.973,23.0126,1900.0
2010-11-30 14:20:00,23.26,23.35,23.26,23.27,7600.0,23.0225,23.1116,23.0225,23.0324,7600.0
2010-11-30 14:25:00,23.26,23.27,23.19,23.19,2100.0,23.0225,23.0324,22.9532,22.9532,2100.0
2010-11-30 14:30:00,23.21,23.23,23.21,23.22,4000.0,22.973,22.9928,22.973,22.9829,4000.0
2010-11-30 14:35:00,23.19,23.24,23.19,23.21,800.0,22.9532,23.0027,22.9532,22.973,800.0
2010-11-30 14:40:00,23.21,23.24,23.2,23.21,1100.0,22.973,23.0027,22.9631,22.973,1100.0
2010-11-30 14:45:00,23.23,23.25,23.23,23.24,1500.0,22.9928,23.0126,22.9928,23.0027,1500.0
2010-11-30 14:50:00,23.23,23.23,23.2,23.2,1000.0,22.9928,22.9928,22.9631,22.9631,1000.0
2010-11-30 14:55:00,23.21,23.28,23.21,23.21,2400.0,22.973,23.0423,22.973,22.973,2400.0
2010-11-30 15:00:00,23.2,23.25,23.2,23.22,2800.0,22.9631,23.0126,22.9631,22.9829,2800.0
2010-11-30 15:05:00,23.21,23.21,23.19,23.19,1700.0,22.973,22.973,22.9532,22.9532,1700.0
2010-11-30 15:10:00,23.19,23.21,23.16,23.21,4200.0,22.9532,22.973,22.9235,22.973,4200.0
2010-11-30 15:15:00,23.18,23.22,23.18,23.2,1600.0,22.9433,22.9829,22.9433,22.9631,1600.0
2010-11-30 15:20:00,23.22,23.28,23.22,23.26,1700.0,22.9829,23.0423,22.9829,23.0225,1700.0
2010-11-30 15:25:00,23.25,23.25,23.22,23.23,1100.0,23.0126,23.0126,22.9829,22.9928,1100.0
2010-11-30 15:30:00,23.25,23.25,23.21,23.21,2100.0,23.0126,23.0126,22.973,22.973,2100.0
2010-11-30 15:35:00,23.24,23.24,23.2,23.22,3600.0,23.0027,23.0027,22.9631,22.9829,3600.0
2010-11-30 15:40:00,23.22,23.23,23.12,23.13,5100.0,22.9829,22.9928,22.8839,22.8938,5100.0
2010-11-30 15:45:00,23.13,23.19,23.13,23.15,9600.0,22.8938,22.9532,22.8938,22.9136,9600.0
2010-11-30 15:50:00,23.15,23.24,23.14,23.2,14200.0,22.9136,23.0027,22.9037,22.9631,14200.0
2010-11-30 15:55:00,23.2,23.38,23.2,23.33,63800.0,22.9631,23.1413,22.9631,23.0918,63800.0
2010-12-01 09:30:00,23.71,23.99,23.68,23.88,15700.0,23.4874,23.7648,23.4577,23.6558,15700.0
2010-12-01 09:35:00,23.87,23.92,23.85,23.91,2800.0,23.6459,23.6954,23.6261,23.6855,2800.0
2010-12-01 09:40:00,23.9,23.93,23.89,23.89,2900.0,23.6756,23.7053,23.6657,23.6657,2900.0
2010-12-01 09:45:00,23.9,23.94,23.88,23.89,2400.0,23.6756,23.7152,23.6558,23.6657,2400.0
2010-12-01 09:50:00,23.91,23.93,23.89,23.91,1400.0,23.6855,23.7053,23.6657,23.6855,1400.0
2010-12-01 09:55:00,23.9,23.99,23.9,23.93,1400.0,23.6756,23.7648,23.6756,23.7053,1400.0
2010-12-01 10:00:00,23.86,23.95,23.86,23.95,1700.0,23.636,23.7251,23.636,23.7251,1700.0
2010-12-01 10:05:00,23.95,23.99,23.95,23.96,3200.0,23.7251,23.7648,23.7251,23.735,3200.0
2010-12-01 10:10:00,23.94,23.98,23.94,23.98,3000.0,23.7152,23.7549,23.7152,23.7549,3000.0
2010-12-01 10:15:00,23.96,24.03,23.96,24.02,2600.0,23.735,23.8044,23.735,23.7945,2600.0
2010-12-01 10:20:00,24.01,24.01,23.95,23.97,1800.0,23.7846,23.7846,23.7251,23.7449,1800.0
2010-12-01 10:25:00,23.97,23.98,23.94,23.94,1500.0,23.7449,23.7549,23.7152,23.7152,1500.0
2010-12-01 10:30:00,23.93,24.01,23.92,24.01,1300.0,23.7053,23.7846,23.6954,23.7846,1300.0
2010-12-01 10:35:00,24.01,24.04,24.0,24.04,700.0,23.7846,23.8143,23.7747,23.8143,700.0
2010-12-01 10:40:00,24.05,24.11,24.05,24.11,2400.0,23.8242,23.8836,23.8242,23.8836,2400.0
2010-12-01 10:45:00,24.11,24.11,24.09,24.09,1900.0,23.8836,23.8836,23.8638,23.8638,1900.0
2010-12-01 10:50:00,24.08,24.1,24.07,24.1,1900.0,23.8539,23.8737,23.844,23.8737,1900.0
2010-12-01 10:55:00,24.1,24.16,24.1,24.13,2100.0,23.8737,23.9332,23.8737,23.9034,2100.0
2010-12-01 11:00:00,24.09,24.13,24.09,24.12,1300.0,23.8638,23.9034,23.8638,23.8935,1300.0
2010-12-01 11:05:00,24.11,24.15,24.1,24.11,2500.0,23.8836,23.9233,23.8737,23.8836,2500.0
2010-12-01 11:10:00,24.11,24.16,24.1,24.16,1300.0,23.8836,23.9332,23.8737,23.9332,1300.0
2010-12-01 11:15:00,24.13,24.16,24.13,24.14,1500.0,23.9034,23.9332,23.9034,23.9133,1500.0
2010-12-01 11:20:00,24.14,24.21,24.14,24.21,2100.0,23.9133,23.9827,23.9133,23.9827,2100.0
2010-12-01 11:25:00,24.18,24.21,24.18,24.21,500.0,23.953,23.9827,23.953,23.9827,500.0
2010-12-01 11:30:00,24.18,24.24,24.18,24.22,1100.0,23.953,24.0124,23.953,23.9926,1100.0
2010-12-01 11:35:00,24.21,24.21,24.19,24.19,500.0,23.9827,23.9827,23.9629,23.9629,500.0
2010-12-01 11:40:00,24.21,24.24,24.2,24.24,3100.0,23.9827,24.0124,23.9728,24.0124,3100.0
2010-12-01 11:45:00,24.24,24.26,24.21,24.26,1300.0,24.0124,24.0322,23.9827,24.0322,1300.0
2010-12-01 11:50:00,24.26,24.38,24.26,24.34,4300.0,24.0322,24.1511,24.0322,24.1115,4300.0
2010-12-01 11:55:00,24.36,24.37,24.33,24.36,1400.0,24.1313,24.1412,24.1016,24.1313,1400.0
2010-12-01 12:00:00,24.32,24.37,24.31,24.32,2000.0,24.0917,24.1412,24.0818,24.0917,2000.0
2010-12-01 12:05:00,24.32,24.38,24.32,24.33,1400.0,24.0917,24.1511,24.0917,24.1016,1400.0
2010-12-01 12:10:00,24.34,24.34,24.29,24.29,1700.0,24.1115,24.1115,24.0619,24.0619,1700.0
2010-12-01 12:15:00,24.29,24.3,24.27,24.3,500.0,24.0619,24.0718,24.0421,24.0718,500.0
2010-12-01 12:20:00,24.31,24.34,24.31,24.34,500.0,24.0818,24.1115,24.0818,24.1115,500.0
2010-12-01 12:25:00,24.34,24.36,24.3,24.35,3400.0,24.1115,24.1313,24.0718,24.1214,3400.0
2010-12-01 12:30:00,24.33,24.37,24.32,24.37,1200.0,24.1016,24.1412,24.0917,24.1412,1200.0
2010-12-01 12:35:00,24.36,24.37,24.32,24.32,700.0,24.1313,24.1412,24.0917,24.0917,700.0
2010-12-01 12:40:00,24.33,24.35,24.33,24.34,700.0,24.1016,24.1214,24.1016,24.1115,700.0
2010-12-01 12:45:00,24.32,24.34,24.28,24.28,1700.0,24.0917,24.1115,24.052,24.052,1700.0
2010-12-01 12:50:00,24.28,24.32,24.28,24.32,1200.0,24.052,24.0917,24.052,24.0917,1200.0
2010-12-01 12:55:00,24.31,24.35,24.31,24.35,1000.0,24.0818,24.1214,24.0818,24.1214,1000.0
2010-12-01 13:00:00,24.35,24.35,24.32,24.33,2600.0,24.1214,24.1214,24.0917,24.1016,2600.0
2010-12-01 13:05:00,24.34,24.34,24.31,24.31,800.0,24.1115,24.1115,24.0818,24.0818,800.0
2010-12-01 13:10:00,24.33,24.36,24.31,24.36,800.0,24.1016,24.1313,24.0818,24.1313,800.0
2010-12-01 13:15:00,24.35,24.35,24.25,24.25,3700.0,24.1214,24.1214,24.0223,24.0223,3700.0
2010-12-01 13:20:00,24.27,24.29,24.25,24.28,3000.0,24.0421,24.0619,24.0223,24.052,3000.0
2010-12-01 13:25:00,24.26,24.26,24.21,24.21,4200.0,24.0322,24.0322,23.9827,23.9827,4200.0
2010-12-01 13:30:00,24.22,24.23,24.18,24.18,4700.0,23.9926,24.0025,23.953,23.953,4700.0
2010-12-01 13:35:00,24.18,24.18,24.13,24.17,3300.0,23.953,23.953,23.9034,23.9431,3300.0
2010-12-01 13:40:00,24.16,24.24,24.14,24.21,4500.0,23.9332,24.0124,23.9133,23.9827,4500.0
2010-12-01 13:45:00,24.2,24.22,24.19,24.22,500.0,23.9728,23.9926,23.9629,23.9926,500.0
2010-12-01 13:50:00,24.2,24.21,24.17,24.21,1100.0,23.9728,23.9827,23.9431,23.9827,1100.0
2010-12-01 13:55:00,24.21,24.21,24.19,24.21,1300.0,23.9827,23.9827,23.9629,23.9827,1300.0
2010-12-01 14:00:00,24.21,24.21,24.17,24.18,4500.0,23.9827,23.9827,23.9431,23.953,4500.0
2010-12-01 14:05:00,24.16,24.16,24.11,24.11,2100.0,23.9332,23.9332,23.8836,23.8836,2100.0
2010-12-01 14:10:00,24.14,24.14,24.12,24.13,7400.0,23.9133,23.9133,23.8935,23.9034,7400.0
2010-12-01 14:15:00,24.12,24.16,24.12,24.15,10100.0,23.8935,23.9332,23.8935,23.9233,10100.0
2010-12-01 14:20:00,24.15,24.18,24.15,24.18,1400.0,23.9233,23.953,23.9233,23.953,1400.0
2010-12-01 14:25:00,24.17,24.17,24.13,24.14,3200.0,23.9431,23.9431,23.9034,23.9133,3200.0
2010-12-01 14:30:00,24.14,24.15,24.11,24.11,3800.0,23.9133,23.9233,23.8836,23.8836,3800.0
2010-12-01 14:35:00,24.11,24.15,24.11,24.15,2100.0,23.8836,23.9233,23.8836,23.9233,2100.0
2010-12-01 14:40:00,24.15,24.16,24.12,24.12,5400.0,23.9233,23.9332,23.8935,23.8935,5400.0
2010-12-01 14:45:00,24.11,24.13,24.09,24.11,5300.0,23.8836,23.9034,23.8638,23.8836,5300.0
2010-12-01 14:50:00,24.11,24.14,24.11,24.11,2100.0,23.8836,23.9133,23.8836,23.8836,2100.0
2010-12-01 14:55:00,24.12,24.14,24.12,24.12,1700.0,23.8935,23.9133,23.8935,23.8935,1700.0
2010-12-01 15:00:00,24.11,24.12,24.08,24.08,7000.0,23.8836,23.8935,23.8539,23.8539,7000.0
2010-12-01 15:05:00,24.1,24.11,24.1,24.1,2900.0,23.8737,23.8836,23.8737,23.8737,2900.0
2010-12-01 15:10:00,24.1,24.11,24.07,24.07,3400.0,23.8737,23.8836,23.844,23.844,3400.0
2010-12-01 15:15:00,24.07,24.09,24.06,24.07,2400.0,23.844,23.8638,23.8341,23.844,2400.0
2010-12-01 15:20:00,24.08,24.1,24.07,24.09,2100.0,23.8539,23.8737,23.844,23.8638,2100.0
2010-12-01 15:25:00,24.09,24.14,24.07,24.1,2600.0,23.8638,23.9133,23.844,23.8737,2600.0
2010-12-01 15:30:00,24.1,24.13,24.1,24.12,4400.0,23.8737,23.9034,23.8737,23.8935,4400.0
2010-12-01 15:35:00,24.12,24.15,24.11,24.14,5200.0,23.8935,23.9233,23.8836,23.9133,5200.0
2010-12-01 15:40:00,24.14,24.16,24.14,24.16,2700.0,23.9133,23.9332,23.9133,23.9332,2700.0
2010-12-01 15:45:00,24.16,24.17,24.13,24.14,2600.0,23.9332,23.9431,23.9034,23.9133,2600.0
2010-12-01 15:50:00,24.14,24.14,24.09,24.09,8300.0,23.9133,23.9133,23.8638,23.8638,8300.0
2010-12-01 15:55:00,24.1,24.1,24.08,24.1,10500.0,23.8737,23.8737,23.8539,23.8737,10500.0
2010-12-02 09:30:00,24.17,24.32,24.17,24.24,5400.0,23.9431,24.0917,23.9431,24.0124,5400.0
2010-12-02 09:35:00,24.24,24.3,24.24,24.27,2600.0,24.0124,24.0718,24.0124,24.0421,2600.0
2010-12-02 09:40:00,24.31,24.35,24.25,24.25,1500.0,24.0818,24.1214,24.0223,24.0223,1500.0
2010-12-02 09:45:00,24.3,24.33,24.3,24.3,800.0,24.0718,24.1016,24.0718,24.0718,800.0
2010-12-02 09:50:00,24.3,24.33,24.21,24.21,1800.0,24.0718,24.1016,23.9827,23.9827,1800.0
2010-12-02 09:55:00,24.26,24.28,24.26,24.28,700.0,24.0322,24.052,24.0322,24.052,700.0
2010-12-02 10:00:00,24.32,24.39,24.32,24.37,4700.0,24.0917,24.161,24.0917,24.1412,4700.0
2010-12-02 10:05:00,24.38,24.39,24.33,24.33,2600.0,24.1511,24.161,24.1016,24.1016,2600.0
2010-12-02 10:10:00,24.31,24.41,24.31,24.38,2600.0,24.0818,24.1808,24.0818,24.1511,2600.0
2010-12-02 10:15:00,24.38,24.38,24.36,24.36,1600.0,24.1511,24.1511,24.1313,24.1313,1600.0
2010-12-02 10:20:00,24.34,24.34,24.33,24.33,500.0,24.1115,24.1115,24.1016,24.1016,500.0
2010-12-02 10:25:00,24.37,24.37,24.33,24.36,1000.0,24.1412,24.1412,24.1016,24.1313,1000.0
2010-12-02 10:30:00,24.36,24.41,24.34,24.41,3300.0,24.1313,24.1808,24.1115,24.1808,3300.0
2010-12-02 10:35:00,24.4,24.4,24.35,24.35,500.0,24.1709,24.1709,24.1214,24.1214,500.0
2010-12-02 10:40:00,24.39,24.39,24.37,24.37,800.0,24.161,24.161,24.1412,24.1412,800.0
2010-12-02 10:45:00,24.37,24.39,24.37,24.38,600.0,24.1412,24.161,24.1412,24.1511,600.0
2010-12-02 10:50:00,24.38,24.4,24.37,24.39,400.0,24.1511,24.1709,24.1412,24.161,400.0
2010-12-02 10:55:00,24.36,24.4,24.36,24.39,300.0,24.1313,24.1709,24.1313,24.161,300.0
2010-12-02 11:00:00,24.37,24.37,24.37,24.37,500.0,24.1412,24.1412,24.1412,24.1412,500.0
2010-12-02 11:05:00,24.35,24.38,24.35,24.38,700.0,24.1214,24.1511,24.1214,24.1511,700.0
2010-12-02 11:10:00,24.37,24.37,24.35,24.35,1200.0,24.1412,24.1412,24.1214,24.1214,1200.0
2010-12-02 11:15:00,24.36,24.39,24.36,24.39,300.0,24.1313,24.161,24.1313,24.161,300.0
2010-12-02 11:20:00,24.4,24.41,24.38,24.4,700.0,24.1709,24.1808,24.1511,24.1709,700.0
2010-12-02 11:25:00,24.41,24.44,24.4,24.42,5000.0,24.1808,24.2105,24.1709,24.1907,5000.0
2010-12-02 11:30:00,24.42,24.44,24.42,24.42,3000.0,24.1907,24.2105,24.1907,24.1907,3000.0
2010-12-02 11:35:00,24.42,24.44,24.4,24.42,1400.0,24.1907,24.2105,24.1709,24.1907,1400.0
2010-12-02 11:40:00,24.44,24.44,24.43,24.43,300.0,24.2105,24.2105,24.2006,24.2006,300.0
2010-12-02 11:45:00,24.43,24.44,24.43,24.43,1000.0,24.2006,24.2105,24.2006,24.2006,1000.0
2010-12-02 11:50:00,24.43,24.44,24.42,24.42,800.0,24.2006,24.2105,24.1907,24.1907,800.0
2010-12-02 11:55:00,24.41,24.42,24.41,24.42,1000.0,24.1808,24.1907,24.1808,24.1907,1000.0
2010-12-02 12:00:00,24.42,24.43,24.38,24.43,2700.0,24.1907,24.2006,24.1511,24.2006,2700.0
2010-12-02 12:05:00,24.39,24.42,24.39,24.4,1700.0,24.161,24.1907,24.161,24.1709,1700.0
2010-12-02 12:10:00,24.4,24.41,24.35,24.35,1100.0,24.1709,24.1808,24.1214,24.1214,1100.0
2010-12-02 12:15:00,24.36,24.36,24.36,24.36,1900.0,24.1313,24.1313,24.1313,24.1313,1900.0
2010-12-02 12:20:00,24.37,24.37,24.36,24.36,700.0,24.1412,24.1412,24.1313,24.1313,700.0
2010-12-02 12:25:00,24.37,24.37,24.36,24.36,1400.0,24.1412,24.1412,24.1313,24.1313,1400.0
2010-12-02 12:30:00,24.37,24.38,24.37,24.38,500.0,24.1412,24.1511,24.1412,24.1511,500.0
2010-12-02 12:35:00,24.39,24.41,24.38,24.4,1500.0,24.161,24.1808,24.1511,24.1709,1500.0
2010-12-02 12:40:00,24.42,24.42,24.42,24.42,200.0,24.1907,24.1907,24.1907,24.1907,200.0
2010-12-02 12:45:00,24.43,24.43,24.39,24.39,300.0,24.2006,24.2006,24.161,24.161,300.0
2010-12-02 12:50:00,24.4,24.42,24.4,24.42,800.0,24.1709,24.1907,24.1709,24.1907,800.0
2010-12-02 12:55:00,24.42,24.42,24.39,24.39,900.0,24.1907,24.1907,24.161,24.161,900.0
2010-12-02 13:00:00,24.4,24.41,24.4,24.41,700.0,24.1709,24.1808,24.1709,24.1808,700.0
2010-12-02 13:05:00,24.4,24.4,24.38,24.38,200.0,24.1709,24.1709,24.1511,24.1511,200.0
2010-12-02 13:10:00,24.4,24.41,24.4,24.41,300.0,24.1709,24.1808,24.1709,24.1808,300.0
2010-12-02 13:15:00,24.42,24.42,24.42,24.42,100.0,24.1907,24.1907,24.1907,24.1907,100.0
2010-12-02 13:20:00,24.39,24.4,24.38,24.39,700.0,24.161,24.1709,24.1511,24.161,700.0
2010-12-02 13:25:00,24.39,24.4,24.38,24.4,2600.0,24.161,24.1709,24.1511,24.1709,2600.0
2010-12-02 13:30:00,24.39,24.42,24.39,24.42,2200.0,24.161,24.1907,24.161,24.1907,2200.0
2010-12-02 13:35:00,24.41,24.42,24.4,24.42,7000.0,24.1808,24.1907,24.1709,24.1907,7000.0
2010-12-02 13:40:00,24.41,24.42,24.41,24.41,2100.0,24.1808,24.1907,24.1808,24.1808,2100.0
2010-12-02 13:45:00,24.42,24.42,24.41,24.42,1000.0,24.1907,24.1907,24.1808,24.1907,1000.0
2010-12-02 13:50:00,24.41,24.42,24.41,24.42,900.0,24.1808,24.1907,24.1808,24.1907,900.0
2010-12-02 13:55:00,24.42,24.42,24.41,24.41,1900.0,24.1907,24.1907,24.1808,24.1808,1900.0
2010-12-02 14:00:00,24.43,24.43,24.43,24.43,200.0,24.2006,24.2006,24.2006,24.2006,200.0
2010-12-02 14:05:00,24.42,24.46,24.42,24.44,2600.0,24.1907,24.2303,24.1907,24.2105,2600.0
2010-12-02 14:10:00,24.43,24.43,24.42,24.42,200.0,24.2006,24.2006,24.1907,24.1907,200.0
2010-12-02 14:15:00,24.42,24.45,24.42,24.45,700.0,24.1907,24.2204,24.1907,24.2204,700.0
2010-12-02 14:20:00,24.46,24.47,24.46,24.46,1900.0,24.2303,24.2403,24.2303,24.2303,1900.0
2010-12-02 14:25:00,24.46,24.46,24.46,24.46,800.0,24.2303,24.2303,24.2303,24.2303,800.0
2010-12-02 14:30:00,24.46,24.49,24.45,24.49,2600.0,24.2303,24.2601,24.2204,24.2601,2600.0
2010-12-02 14:35:00,24.45,24.47,24.45,24.46,500.0,24.2204,24.2403,24.2204,24.2303,500.0
2010-12-02 14:40:00,24.46,24.46,24.46,24.46,300.0,24.2303,24.2303,24.2303,24.2303,300.0
2010-12-02 14:45:00,24.46,24.48,24.43,24.48,7900.0,24.2303,24.2502,24.2006,24.2502,7900.0
2010-12-02 14:50:00,24.47,24.47,24.44,24.44,1200.0,24.2403,24.2403,24.2105,24.2105,1200.0
2010-12-02 14:55:00,24.45,24.45,24.43,24.44,1500.0,24.2204,24.2204,24.2006,24.2105,1500.0
2010-12-02 15:00:00,24.45,24.47,24.45,24.47,1400.0,24.2204,24.2403,24.2204,24.2403,1400.0
2010-12-02 15:05:00,24.48,24.48,24.44,24.47,3300.0,24.2502,24.2502,24.2105,24.2403,3300.0
2010-12-02 15:10:00,24.48,24.48,24.4,24.43,6700.0,24.2502,24.2502,24.1709,24.2006,6700.0
2010-12-02 15:15:00,24.44,24.44,24.41,24.41,5400.0,24.2105,24.2105,24.1808,24.1808,5400.0
2010-12-02 15:20:00,24.42,24.47,24.42,24.45,2900.0,24.1907,24.2403,24.1907,24.2204,2900.0
2010-12-02 15:25:00,24.45,24.46,24.42,24.46,3200.0,24.2204,24.2303,24.1907,24.2303,3200.0
2010-12-02 15:30:00,24.45,24.46,24.43,24.45,2300.0,24.2204,24.2303,24.2006,24.2204,2300.0
2010-12-02 15:35:00,24.44,24.45,24.42,24.42,3300.0,24.2105,24.2204,24.1907,24.1907,3300.0
2010-12-02 15:40:00,24.42,24.44,24.39,24.39,4100.0,24.1907,24.2105,24.161,24.161,4100.0
2010-12-02 15:45:00,24.4,24.45,24.39,24.41,4500.0,24.1709,24.2204,24.161,24.1808,4500.0
2010-12-02 15:50:00,24.39,24.43,24.38,24.4,2900.0,24.161,24.2006,24.1511,24.1709,2900.0
2010-12-02 15:55:00,24.41,24.43,24.37,24.41,26000.0,24.1808,24.2006,24.1412,24.1808,26000.0
2010-12-03 09:30:00,24.33,24.35,24.2,24.29,2400.0,24.1016,24.1214,23.9728,24.0619,2400.0
2010-12-03 09:35:00,24.31,24.31,24.26,24.29,800.0,24.0818,24.0818,24.0322,24.0619,800.0
2010-12-03 09:40:00,24.28,24.39,24.28,24.39,5500.0,24.052,24.161,24.052,24.161,5500.0
2010-12-03 09:45:00,24.38,24.41,24.36,24.4,1400.0,24.1511,24.1808,24.1313,24.1709,1400.0
2010-12-03 09:50:00,24.42,24.43,24.37,24.38,1000.0,24.1907,24.2006,24.1412,24.1511,1000.0
2010-12-03 09:55:00,24.38,24.38,24.36,24.36,1100.0,24.1511,24.1511,24.1313,24.1313,1100.0
2010-12-03 10:00:00,24.39,24.46,24.39,24.43,1300.0,24.161,24.2303,24.161,24.2006,1300.0
2010-12-03 10:05:00,24.41,24.44,24.38,24.38,2000.0,24.1808,24.2105,24.1511,24.1511,2000.0
2010-12-03 10:10:00,24.34,24.36,24.34,24.36,1100.0,24.1115,24.1313,24.1115,24.1313,1100.0
2010-12-03 10:15:00,24.36,24.4,24.36,24.4,500.0,24.1313,24.1709,24.1313,24.1709,500.0
2010-12-03 10:20:00,24.39,24.39,24.34,24.34,3900.0,24.161,24.161,24.1115,24.1115,3900.0
2010-12-03 10:25:00,24.34,24.4,24.33,24.35,1200.0,24.1115,24.1709,24.1016,24.1214,1200.0
2010-12-03 10:30:00,24.34,24.36,24.34,24.34,800.0,24.1115,24.1313,24.1115,24.1115,800.0
2010-12-03 10:35:00,24.33,24.36,24.33,24.36,300.0,24.1016,24.1313,24.1016,24.1313,300.0
2010-12-03 10:40:00,24.4,24.4,24.3,24.32,1400.0,24.1709,24.1709,24.0718,24.0917,1400.0
2010-12-03 10:45:00,24.31,24.32,24.29,24.32,1200.0,24.0818,24.0917,24.0619,24.0917,1200.0
2010-12-03 10:50:00,24.34,24.34,24.33,24.33,1000.0,24.1115,24.1115,24.1016,24.1016,1000.0
2010-12-03 10:55:00,24.32,24.34,24.32,24.34,1700.0,24.0917,24.1115,24.0917,24.1115,1700.0
2010-12-03 11:00:00,24.34,24.35,24.34,24.35,500.0,24.1115,24.1214,24.1115,24.1214,500.0
2010-12-03 11:05:00,24.35,24.35,24.34,24.34,300.0,24.1214,24.1214,24.1115,24.1115,300.0
2010-12-03 11:10:00,24.33,24.34,24.32,24.32,1900.0,24.1016,24.1115,24.0917,24.0917,1900.0
2010-12-03 11:15:00,24.32,24.32,24.32,24.32,500.0,24.0917,24.0917,24.0917,24.0917,500.0
2010-12-03 11:20:00,24.34,24.34,24.32,24.32,800.0,24.1115,24.1115,24.0917,24.0917,800.0
2010-12-03 11:25:00,24.32,24.34,24.32,24.34,300.0,24.0917,24.1115,24.0917,24.1115,300.0
2010-12-03 11:30:00,24.34,24.34,24.34,24.34,1300.0,24.1115,24.1115,24.1115,24.1115,1300.0
2010-12-03 11:35:00,24.32,24.33,24.32,24.32,1800.0,24.0917,24.1016,24.0917,24.0917,1800.0
2010-12-03 11:40:00,24.33,24.33,24.32,24.33,9900.0,24.1016,24.1016,24.0917,24.1016,9900.0
2010-12-03 11:45:00,24.33,24.34,24.33,24.33,1300.0,24.1016,24.1115,24.1016,24.1016,1300.0
2010-12-03 11:50:00,24.34,24.34,24.32,24.32,1700.0,24.1115,24.1115,24.0917,24.0917,1700.0
2010-12-03 11:55:00,24.33,24.36,24.32,24.35,1700.0,24.1016,24.1313,24.0917,24.1214,1700.0
2010-12-03 12:00:00,24.34,24.35,24.34,24.35,7600.0,24.1115,24.1214,24.1115,24.1214,7600.0
2010-12-03 12:05:00,24.34,24.37,24.34,24.37,700.0,24.1115,24.1412,24.1115,24.1412,700.0
2010-12-03 12:10:00,24.37,24.42,24.37,24.42,2500.0,24.1412,24.1907,24.1412,24.1907,2500.0
2010-12-03 12:15:00,24.42,24.42,24.38,24.41,800.0,24.1907,24.1907,24.1511,24.1808,800.0
2010-12-03 12:20:00,24.38,24.38,24.38,24.38,100.0,24.1511,24.1511,24.1511,24.1511,100.0
2010-12-03 12:25:00,24.42,24.42,24.4,24.4,400.0,24.1907,24.1907,24.1709,24.1709,400.0
2010-12-03 12:30:00,24.39,24.4,24.39,24.4,300.0,24.161,24.1709,24.161,24.1709,300.0
2010-12-03 12:35:00,24.42,24.45,24.42,24.42,1700.0,24.1907,24.2204,24.1907,24.1907,1700.0
2010-12-03 12:40:00,24.43,24.43,24.37,24.38,4700.0,24.2006,24.2006,24.1412,24.1511,4700.0
2010-12-03 12:45:00,24.38,24.4,24.38,24.4,1700.0,24.1511,24.1709,24.1511,24.1709,1700.0
2010-12-03 12:50:00,24.4,24.4,24.39,24.4,600.0,24.1709,24.1709,24.161,24.1709,600.0
2010-12-03 12:55:00,24.4,24.41,24.4,24.41,800.0,24.1709,24.1808,24.1709,24.1808,800.0
2010-12-03 13:00:00,24.43,24.43,24.42,24.42,900.0,24.2006,24.2006,24.1907,24.1907,900.0
2010-12-03 13:05:00,24.43,24.44,24.42,24.43,2100.0,24.2006,24.2105,24.1907,24.2006,2100.0
2010-12-03 13:10:00,24.44,24.44,24.43,24.43,400.0,24.2105,24.2105,24.2006,24.2006,400.0
2010-12-03 13:15:00,24.43,24.43,24.41,24.41,600.0,24.2006,24.2006,24.1808,24.1808,600.0
2010-12-03 13:20:00,24.42,24.44,24.42,24.44,700.0,24.1907,24.2105,24.1907,24.2105,700.0
2010-12-03 13:25:00,24.44,24.47,24.44,24.46,800.0,24.2105,24.2403,24.2105,24.2303,800.0
2010-12-03 13:30:00,24.46,24.46,24.46,24.46,1100.0,24.2303,24.2303,24.2303,24.2303,1100.0
2010-12-03 13:35:00,24.46,24.49,24.45,24.49,6100.0,24.2303,24.2601,24.2204,24.2601,6100.0
2010-12-03 13:40:00,24.46,24.47,24.45,24.46,2800.0,24.2303,24.2403,24.2204,24.2303,2800.0
2010-12-03 13:45:00,24.46,24.46,24.46,24.46,300.0,24.2303,24.2303,24.2303,24.2303,300.0
2010-12-03 13:50:00,24.46,24.47,24.46,24.46,1800.0,24.2303,24.2403,24.2303,24.2303,1800.0
2010-12-03 13:55:00,24.46,24.47,24.46,24.46,500.0,24.2303,24.2403,24.2303,24.2303,500.0
2010-12-03 14:00:00,24.46,24.49,24.46,24.48,2500.0,24.2303,24.2601,24.2303,24.2502,2500.0
2010-12-03 14:05:00,24.48,24.51,24.48,24.49,3500.0,24.2502,24.2799,24.2502,24.2601,3500.0
2010-12-03 14:10:00,24.49,24.51,24.49,24.5,1800.0,24.2601,24.2799,24.2601,24.27,1800.0
2010-12-03 14:15:00,24.5,24.51,24.5,24.5,800.0,24.27,24.2799,24.27,24.27,800.0
2010-12-03 14:20:00,24.5,24.51,24.5,24.5,1100.0,24.27,24.2799,24.27,24.27,1100.0
2010-12-03 14:25:00,24.5,24.5,24.5,24.5,1800.0,24.27,24.27,24.27,24.27,1800.0
2010-12-03 14:30:00,24.51,24.53,24.51,24.51,1300.0,24.2799,24.2997,24.2799,24.2799,1300.0
2010-12-03 14:35:00,24.51,24.51,24.51,24.51,300.0,24.2799,24.2799,24.2799,24.2799,300.0
2010-12-03 14:40:00,24.51,24.51,24.5,24.51,800.0,24.2799,24.2799,24.27,24.2799,800.0
2010-12-03 14:45:00,24.52,24.55,24.5,24.51,3600.0,24.2898,24.3195,24.27,24.2799,3600.0
2010-12-03 14:50:00,24.51,24.51,24.5,24.5,3400.0,24.2799,24.2799,24.27,24.27,3400.0
2010-12-03 14:55:00,24.51,24.51,24.49,24.49,2700.0,24.2799,24.2799,24.2601,24.2601,2700.0
2010-12-03 15:00:00,24.49,24.51,24.48,24.48,1900.0,24.2601,24.2799,24.2502,24.2502,1900.0
2010-12-03 15:05:00,24.47,24.49,24.47,24.47,1600.0,24.2403,24.2601,24.2403,24.2403,1600.0
2010-12-03 15:10:00,24.47,24.47,24.45,24.47,1300.0,24.2403,24.2403,24.2204,24.2403,1300.0
2010-12-03 15:15:00,24.46,24.47,24.46,24.46,1400.0,24.2303,24.2403,24.2303,24.2303,1400.0
2010-12-03 15:20:00,24.46,24.48,24.46,24.48,2300.0,24.2303,24.2502,24.2303,24.2502,2300.0
2010-12-03 15:25:00,24.48,24.49,24.47,24.49,2000.0,24.2502,24.2601,24.2403,24.2601,2000.0
2010-12-03 15:30:00,24.51,24.51,24.49,24.49,900.0,24.2799,24.2799,24.2601,24.2601,900.0
2010-12-03 15:35:00,24.49,24.54,24.49,24.49,2800.0,24.2601,24.3096,24.2601,24.2601,2800.0
2010-12-03 15:40:00,24.51,24.53,24.5,24.51,8500.0,24.2799,24.2997,24.27,24.2799,8500.0
2010-12-03 15:45:00,24.52,24.52,24.51,24.51,4600.0,24.2898,24.2898,24.2799,24.2799,4600.0
2010-12-03 15:50:00,24.53,24.55,24.52,24.54,3800.0,24.2997,24.3195,24.2898,24.3096,3800.0
2010-12-03 15:55:00,24.55,24.55,24.47,24.49,21700.0,24.3195,24.3195,24.2403,24.2601,21700.0
2010-12-06 09:30:00,24.46,24.57,24.46,24.56,3900.0,24.2303,24.3393,24.2303,24.3294,3900.0
2010-12-06 09:35:00,24.55,24.55,24.55,24.55,300.0,24.3195,24.3195,24.3195,24.3195,300.0
2010-12-06 09:40:00,24.59,24.59,24.54,24.55,11900.0,24.3591,24.3591,24.3096,24.3195,11900.0
2010-12-06 09:45:00,24.54,24.58,24.51,24.51,6200.0,24.3096,24.3492,24.2799,24.2799,6200.0
2010-12-06 09:50:00,24.51,24.57,24.51,24.51,1500.0,24.2799,24.3393,24.2799,24.2799,1500.0
2010-12-06 09:55:00,24.51,24.53,24.5,24.53,2400.0,24.2799,24.2997,24.27,24.2997,2400.0
2010-12-06 10:00:00,24.54,24.56,24.54,24.56,1200.0,24.3096,24.3294,24.3096,24.3294,1200.0
2010-12-06 10:05:00,24.55,24.57,24.54,24.54,1500.0,24.3195,24.3393,24.3096,24.3096,1500.0
2010-12-06 10:10:00,24.54,24.54,24.52,24.52,900.0,24.3096,24.3096,24.2898,24.2898,900.0
2010-12-06 10:15:00,24.5,24.56,24.5,24.56,900.0,24.27,24.3294,24.27,24.3294,900.0
2010-12-06 10:20:00,24.58,24.58,24.54,24.55,800.0,24.3492,24.3492,24.3096,24.3195,800.0
2010-12-06 10:25:00,24.55,24.56,24.55,24.56,500.0,24.3195,24.3294,24.3195,24.3294,500.0
2010-12-06 10:30:00,24.57,24.58,24.53,24.53,1900.0,24.3393,24.3492,24.2997,24.2997,1900.0
2010-12-06 10:35:00,24.54,24.54,24.53,24.53,500.0,24.3096,24.3096,24.2997,24.2997,500.0
2010-12-06 10:40:00,24.54,24.54,24.54,24.54,300.0,24.3096,24.3096,24.3096,24.3096,300.0
2010-12-06 10:45:00,24.53,24.53,24.51,24.51,700.0,24.2997,24.2997,24.2799,24.2799,700.0
2010-12-06 10:50:00,24.53,24.53,24.49,24.5,1200.0,24.2997,24.2997,24.2601,24.27,1200.0
2010-12-06 10:55:00,24.49,24.5,24.49,24.5,500.0,24.2601,24.27,24.2601,24.27,500.0
2010-12-06 11:00:00,24.5,24.55,24.5,24.53,300.0,24.27,24.3195,24.27,24.2997,300.0
2010-12-06 11:05:00,24.55,24.55,24.53,24.55,400.0,24.3195,24.3195,24.2997,24.3195,400.0
2010-12-06 11:10:00,24.54,24.54,24.5,24.5,800.0,24.3096,24.3096,24.27,24.27,800.0
2010-12-06 11:15:00,24.55,24.55,24.55,24.55,200.0,24.3195,24.3195,24.3195,24.3195,200.0
2010-12-06 11:20:00,24.54,24.54,24.54,24.54,100.0,24.3096,24.3096,24.3096,24.3096,100.0
2010-12-06 11:25:00,24.52,24.52,24.5,24.52,1000.0,24.2898,24.2898,24.27,24.2898,1000.0
2010-12-06 11:30:00,24.52,24.54,24.51,24.54,800.0,24.2898,24.3096,24.2799,24.3096,800.0
2010-12-06 11:35:00,24.53,24.55,24.53,24.53,3600.0,24.2997,24.3195,24.2997,24.2997,3600.0
2010-12-06 11:40:00,24.54,24.56,24.54,24.55,2500.0,24.3096,24.3294,24.3096,24.3195,2500.0
2010-12-06 11:45:00,24.57,24.58,24.55,24.55,1200.0,24.3393,24.3492,24.3195,24.3195,1200.0
2010-12-06 11:50:00,24.56,24.57,24.56,24.57,300.0,24.3294,24.3393,24.3294,24.3393,300.0
2010-12-06 11:55:00,24.58,24.58,24.55,24.56,1100.0,24.3492,24.3492,24.3195,24.3294,1100.0
2010-12-06 12:00:00,24.57,24.58,24.56,24.56,600.0,24.3393,24.3492,24.3294,24.3294,600.0
2010-12-06 12:05:00,24.58,24.58,24.56,24.56,400.0,24.3492,24.3492,24.3294,24.3294,400.0
2010-12-06 12:10:00,24.58,24.61,24.57,24.61,2600.0,24.3492,24.3789,24.3393,24.3789,2600.0
2010-12-06 12:15:00,24.6,24.6,24.55,24.55,1400.0,24.369,24.369,24.3195,24.3195,1400.0
2010-12-06 12:20:00,24.55,24.55,24.54,24.54,1300.0,24.3195,24.3195,24.3096,24.3096,1300.0
2010-12-06 12:25:00,24.54,24.55,24.52,24.52,1900.0,24.3096,24.3195,24.2898,24.2898,1900.0
2010-12-06 12:30:00,24.51,24.51,24.5,24.51,2000.0,24.2799,24.2799,24.27,24.2799,2000.0
2010-12-06 12:35:00,24.5,24.5,24.48,24.48,1700.0,24.27,24.27,24.2502,24.2502,1700.0
2010-12-06 12:40:00,24.49,24.49,24.46,24.46,1600.0,24.2601,24.2601,24.2303,24.2303,1600.0
2010-12-06 12:45:00,24.48,24.51,24.48,24.49,1100.0,24.2502,24.2799,24.2502,24.2601,1100.0
2010-12-06 12:50:00,24.48,24.49,24.46,24.46,2000.0,24.2502,24.2601,24.2303,24.2303,2000.0
2010-12-06 12:55:00,24.47,24.47,24.45,24.45,1500.0,24.2403,24.2403,24.2204,24.2204,1500.0
2010-12-06 13:00:00,24.46,24.46,24.44,24.46,3200.0,24.2303,24.2303,24.2105,24.2303,3200.0
2010-12-06 13:05:00,24.45,24.46,24.44,24.46,2200.0,24.2204,24.2303,24.2105,24.2303,2200.0
2010-12-06 13:10:00,24.46,24.46,24.44,24.46,5500.0,24.2303,24.2303,24.2105,24.2303,5500.0
2010-12-06 13:15:00,24.43,24.45,24.4,24.43,1700.0,24.2006,24.2204,24.1709,24.2006,1700.0
2010-12-06 13:20:00,24.45,24.46,24.45,24.46,500.0,24.2204,24.2303,24.2204,24.2303,500.0
2010-12-06 13:25:00,24.46,24.47,24.46,24.47,1000.0,24.2303,24.2403,24.2303,24.2403,1000.0
2010-12-06 13:30:00,24.49,24.49,24.49,24.49,200.0,24.2601,24.2601,24.2601,24.2601,200.0
2010-12-06 13:35:00,24.46,24.49,24.46,24.47,700.0,24.2303,24.2601,24.2303,24.2403,700.0
2010-12-06 13:40:00,24.47,24.47,24.47,24.47,0.0,24.2403,24.2403,24.2403,24.2403,0.0
2010-12-06 13:45:00,24.48,24.49,24.47,24.49,2700.0,24.2502,24.2601,24.2403,24.2601,2700.0
2010-12-06 13:50:00,24.48,24.49,24.47,24.47,3400.0,24.2502,24.2601,24.2403,24.2403,3400.0
2010-12-06 13:55:00,24.47,24.48,24.46,24.46,300.0,24.2403,24.2502,24.2303,24.2303,300.0
2010-12-06 14:00:00,24.46,24.49,24.45,24.48,1900.0,24.2303,24.2601,24.2204,24.2502,1900.0
2010-12-06 14:05:00,24.48,24.48,24.46,24.48,1900.0,24.2502,24.2502,24.2303,24.2502,1900.0
2010-12-06 14:10:00,24.47,24.48,24.47,24.47,500.0,24.2403,24.2502,24.2403,24.2403,500.0
2010-12-06 14:15:00,24.47,24.48,24.47,24.48,400.0,24.2403,24.2502,24.2403,24.2502,400.0
2010-12-06 14:20:00,24.47,24.48,24.47,24.48,600.0,24.2403,24.2502,24.2403,24.2502,600.0
2010-12-06 14:25:00,24.48,24.48,24.42,24.42,1600.0,24.2502,24.2502,24.1907,24.1907,1600.0
2010-12-06 14:30:00,24.45,24.46,24.43,24.46,900.0,24.2204,24.2303,24.2006,24.2303,900.0
2010-12-06 14:35:00,24.48,24.51,24.48,24.51,2100.0,24.2502,24.2799,24.2502,24.2799,2100.0
2010-12-06 14:40:00,24.51,24.51,24.51,24.51,600.0,24.2799,24.2799,24.2799,24.2799,600.0
2010-12-06 14:45:00,24.49,24.51,24.48,24.51,400.0,24.2601,24.2799,24.2502,24.2799,400.0
2010-12-06 14:50:00,24.51,24.53,24.49,24.53,21000.0,24.2799,24.2997,24.2601,24.2997,21000.0
2010-12-06 14:55:00,24.52,24.54,24.51,24.53,700.0,24.2898,24.3096,24.2799,24.2997,700.0
2010-12-06 15:00:00,24.5,24.53,24.5,24.5,1200.0,24.27,24.2997,24.27,24.27,1200.0
2010-12-06 15:05:00,24.5,24.53,24.5,24.51,1900.0,24.27,24.2997,24.27,24.2799,1900.0
2010-12-06 15:10:00,24.5,24.53,24.5,24.52,19200.0,24.27,24.2997,24.27,24.2898,19200.0
2010-12-06 15:15:00,24.52,24.54,24.5,24.5,2400.0,24.2898,24.3096,24.27,24.27,2400.0
2010-12-06 15:20:00,24.51,24.51,24.49,24.49,1000.0,24.2799,24.2799,24.2601,24.2601,1000.0
2010-12-06 15:25:00,24.49,24.51,24.49,24.51,900.0,24.2601,24.2799,24.2601,24.2799,900.0
2010-12-06 15:30:00,24.52,24.52,24.49,24.49,800.0,24.2898,24.2898,24.2601,24.2601,800.0
2010-12-06 15:35:00,24.51,24.52,24.49,24.51,2400.0,24.2799,24.2898,24.2601,24.2799,2400.0
2010-12-06 15:40:00,24.5,24.52,24.5,24.51,1800.0,24.27,24.2898,24.27,24.2799,1800.0
2010-12-06 15:45:00,24.51,24.52,24.5,24.5,3200.0,24.2799,24.2898,24.27,24.27,3200.0
2010-12-06 15:50:00,24.5,24.5,24.44,24.44,5200.0,24.27,24.27,24.2105,24.2105,5200.0
2010-12-06 15:55:00,24.45,24.48,24.45,24.48,6800.0,24.2204,24.2502,24.2204,24.2502,6800.0
2010-12-07 09:30:00,24.7,24.7,24.6,24.63,5100.0,24.4681,24.4681,24.369,24.3987,5100.0
2010-12-07 09:35:00,24.6,24.6,24.49,24.49,1300.0,24.369,24.369,24.2601,24.2601,1300.0
2010-12-07 09:40:00,24.48,24.58,24.46,24.56,2300.0,24.2502,24.3492,24.2303,24.3294,2300.0
2010-12-07 09:45:00,24.55,24.55,24.48,24.52,1600.0,24.3195,24.3195,24.2502,24.2898,1600.0
2010-12-07 09:50:00,24.54,24.6,24.54,24.57,1600.0,24.3096,24.369,24.3096,24.3393,1600.0
2010-12-07 09:55:00,24.59,24.63,24.59,24.59,1000.0,24.3591,24.3987,24.3591,24.3591,1000.0
2010-12-07 10:00:00,24.52,24.57,24.52,24.54,800.0,24.2898,24.3393,24.2898,24.3096,800.0
2010-12-07 10:05:00,24.54,24.55,24.51,24.51,1700.0,24.3096,24.3195,24.2799,24.2799,1700.0
2010-12-07 10:10:00,24.48,24.52,24.46,24.5,4700.0,24.2502,24.2898,24.2303,24.27,4700.0
2010-12-07 10:15:00,24.49,24.52,24.48,24.51,2800.0,24.2601,24.2898,24.2502,24.2799,2800.0
2010-12-07 10:20:00,24.49,24.49,24.47,24.48,3300.0,24.2601,24.2601,24.2403,24.2502,3300.0
2010-12-07 10:25:00,24.49,24.5,24.44,24.45,2800.0,24.2601,24.27,24.2105,24.2204,2800.0
2010-12-07 10:30:00,24.44,24.49,24.44,24.48,4500.0,24.2105,24.2601,24.2105,24.2502,4500.0
2010-12-07 10:35:00,24.48,24.48,24.43,24.47,5000.0,24.2502,24.2502,24.2006,24.2403,5000.0
2010-12-07 10:40:00,24.48,24.5,24.46,24.47,2400.0,24.2502,24.27,24.2303,24.2403,2400.0
2010-12-07 10:45:00,24.46,24.46,24.43,24.45,1400.0,24.2303,24.2303,24.2006,24.2204,1400.0
2010-12-07 10:50:00,24.46,24.46,24.44,24.45,1000.0,24.2303,24.2303,24.2105,24.2204,1000.0
2010-12-07 10:55:00,24.46,24.46,24.44,24.44,500.0,24.2303,24.2303,24.2105,24.2105,500.0
2010-12-07 11:00:00,24.45,24.48,24.45,24.47,1800.0,24.2204,24.2502,24.2204,24.2403,1800.0
2010-12-07 11:05:00,24.46,24.47,24.44,24.47,1800.0,24.2303,24.2403,24.2105,24.2403,1800.0
2010-12-07 11:10:00,24.47,24.5,24.47,24.5,900.0,24.2403,24.27,24.2403,24.27,900.0
2010-12-07 11:15:00,24.52,24.52,24.47,24.47,2500.0,24.2898,24.2898,24.2403,24.2403,2500.0
2010-12-07 11:20:00,24.47,24.49,24.47,24.49,1000.0,24.2403,24.2601,24.2403,24.2601,1000.0
2010-12-07 11:25:00,24.47,24.48,24.44,24.46,3500.0,24.2403,24.2502,24.2105,24.2303,3500.0
2010-12-07 11:30:00,24.46,24.47,24.45,24.47,3400.0,24.2303,24.2403,24.2204,24.2403,3400.0
2010-12-07 11:35:00,24.45,24.47,24.44,24.46,1000.0,24.2204,24.2403,24.2105,24.2303,1000.0
2010-12-07 11:40:00,24.45,24.47,24.45,24.47,2700.0,24.2204,24.2403,24.2204,24.2403,2700.0
2010-12-07 11:45:00,24.44,24.44,24.43,24.43,600.0,24.2105,24.2105,24.2006,24.2006,600.0
2010-12-07 11:50:00,24.44,24.44,24.44,24.44,700.0,24.2105,24.2105,24.2105,24.2105,700.0
2010-12-07 11:55:00,24.45,24.45,24.42,24.42,4100.0,24.2204,24.2204,24.1907,24.1907,4100.0
2010-12-07 12:00:00,24.42,24.42,24.41,24.42,1700.0,24.1907,24.1907,24.1808,24.1907,1700.0
2010-12-07 12:05:00,24.42,24.43,24.36,24.4,3800.0,24.1907,24.2006,24.1313,24.1709,3800.0
2010-12-07 12:10:00,24.4,24.4,24.37,24.37,600.0,24.1709,24.1709,24.1412,24.1412,600.0
2010-12-07 12:15:00,24.38,24.38,24.37,24.37,800.0,24.1511,24.1511,24.1412,24.1412,800.0
2010-12-07 12:20:00,24.36,24.38,24.36,24.37,500.0,24.1313,24.1511,24.1313,24.1412,500.0
2010-12-07 12:25:00,24.36,24.36,24.35,24.35,500.0,24.1313,24.1313,24.1214,24.1214,500.0
2010-12-07 12:30:00,24.37,24.39,24.37,24.39,600.0,24.1412,24.161,24.1412,24.161,600.0
2010-12-07 12:35:00,24.39,24.39,24.37,24.38,600.0,24.161,24.161,24.1412,24.1511,600.0
2010-12-07 12:40:00,24.39,24.39,24.39,24.39,100.0,24.161,24.161,24.161,24.161,100.0
2010-12-07 12:45:00,24.37,24.39,24.36,24.37,1200.0,24.1412,24.161,24.1313,24.1412,1200.0
2010-12-07 12:50:00,24.38,24.38,24.35,24.36,1500.0,24.1511,24.1511,24.1214,24.1313,1500.0
2010-12-07 12:55:00,24.36,24.39,24.36,24.39,1700.0,24.1313,24.161,24.1313,24.161,1700.0
2010-12-07 13:00:00,24.39,24.43,24.39,24.43,1700.0,24.161,24.2006,24.161,24.2006,1700.0
2010-12-07 13:05:00,24.44,24.45,24.44,24.45,500.0,24.2105,24.2204,24.2105,24.2204,500.0
2010-12-07 13:10:00,24.44,24.44,24.39,24.42,4800.0,24.2105,24.2105,24.161,24.1907,4800.0
2010-12-07 13:15:00,24.42,24.43,24.41,24.41,1200.0,24.1907,24.2006,24.1808,24.1808,1200.0
2010-12-07 13:20:00,24.41,24.42,24.4,24.4,1200.0,24.1808,24.1907,24.1709,24.1709,1200.0
2010-12-07 13:25:00,24.41,24.43,24.41,24.43,800.0,24.1808,24.2006,24.1808,24.2006,800.0
2010-12-07 13:30:00,24.43,24.43,24.4,24.41,1400.0,24.2006,24.2006,24.1709,24.1808,1400.0
2010-12-07 13:35:00,24.43,24.43,24.4,24.42,1200.0,24.2006,24.2006,24.1709,24.1907,1200.0
2010-12-07 13:40:00,24.42,24.43,24.4,24.43,700.0,24.1907,24.2006,24.1709,24.2006,700.0
2010-12-07 13:45:00,24.4,24.45,24.4,24.43,4700.0,24.1709,24.2204,24.1709,24.2006,4700.0
2010-12-07 13:50:00,24.45,24.47,24.41,24.46,1700.0,24.2204,24.2403,24.1808,24.2303,1700.0
2010-12-07 13:55:00,24.48,24.48,24.45,24.45,1000.0,24.2502,24.2502,24.2204,24.2204,1000.0
2010-12-07 14:00:00,24.45,24.48,24.44,24.45,2100.0,24.2204,24.2502,24.2105,24.2204,2100.0
2010-12-07 14:05:00,24.45,24.46,24.44,24.44,1200.0,24.2204,24.2303,24.2105,24.2105,1200.0
2010-12-07 14:10:00,24.42,24.43,24.41,24.43,800.0,24.1907,24.2006,24.1808,24.2006,800.0
2010-12-07 14:15:00,24.43,24.44,24.41,24.42,1400.0,24.2006,24.2105,24.1808,24.1907,1400.0
2010-12-07 14:20:00,24.43,24.44,24.42,24.43,1300.0,24.2006,24.2105,24.1907,24.2006,1300.0
2010-12-07 14:25:00,24.45,24.45,24.44,24.44,700.0,24.2204,24.2204,24.2105,24.2105,700.0
2010-12-07 14:30:00,24.43,24.46,24.43,24.46,1500.0,24.2006,24.2303,24.2006,24.2303,1500.0
2010-12-07 14:35:00,24.47,24.48,24.44,24.46,2000.0,24.2403,24.2502,24.2105,24.2303,2000.0
2010-12-07 14:40:00,24.44,24.46,24.44,24.44,900.0,24.2105,24.2303,24.2105,24.2105,900.0
2010-12-07 14:45:00,24.44,24.45,24.41,24.41,3000.0,24.2105,24.2204,24.1808,24.1808,3000.0
2010-12-07 14:50:00,24.41,24.42,24.38,24.38,2500.0,24.1808,24.1907,24.1511,24.1511,2500.0
2010-12-07 14:55:00,24.38,24.38,24.23,24.24,4700.0,24.1511,24.1511,24.0025,24.0124,4700.0
2010-12-07 15:00:00,24.25,24.3,24.24,24.24,2200.0,24.0223,24.0718,24.0124,24.0124,2200.0
2010-12-07 15:05:00,24.26,24.32,24.25,24.31,2500.0,24.0322,24.0917,24.0223,24.0818,2500.0
2010-12-07 15:10:00,24.31,24.33,24.28,24.31,1600.0,24.0818,24.1016,24.052,24.0818,1600.0
2010-12-07 15:15:00,24.29,24.29,24.23,24.24,2900.0,24.0619,24.0619,24.0025,24.0124,2900.0
2010-12-07 15:20:00,24.24,24.24,24.19,24.2,3100.0,24.0124,24.0124,23.9629,23.9728,3100.0
2010-12-07 15:25:00,24.18,24.28,24.18,24.25,7900.0,23.953,24.052,23.953,24.0223,7900.0
2010-12-07 15:30:00,24.25,24.25,24.19,24.19,2300.0,24.0223,24.0223,23.9629,23.9629,2300.0
2010-12-07 15:35:00,24.18,24.25,24.18,24.25,3100.0,23.953,24.0223,23.953,24.0223,3100.0
2010-12-07 15:40:00,24.24,24.25,24.17,24.18,4600.0,24.0124,24.0223,23.9431,23.953,4600.0
2010-12-07 15:45:00,24.18,24.19,24.14,24.18,8800.0,23.953,23.9629,23.9133,23.953,8800.0
2010-12-07 15:50:00,24.18,24.22,24.12,24.2,13100.0,23.953,23.9926,23.8935,23.9728,13100.0
2010-12-07 15:55:00,24.19,24.22,24.15,24.16,14600.0,23.9629,23.9926,23.9233,23.9332,14600.0
2010-12-08 09:30:00,24.16,24.36,24.15,24.26,4100.0,23.9332,24.1313,23.9233,24.0322,4100.0
2010-12-08 09:35:00,24.31,24.31,24.31,24.31,100.0,24.0818,24.0818,24.0818,24.0818,100.0
2010-12-08 09:40:00,24.35,24.37,24.23,24.25,2100.0,24.1214,24.1412,24.0025,24.0223,2100.0
2010-12-08 09:45:00,24.27,24.31,24.26,24.31,1100.0,24.0421,24.0818,24.0322,24.0818,1100.0
2010-12-08 09:50:00,24.32,24.33,24.25,24.25,1800.0,24.0917,24.1016,24.0223,24.0223,1800.0
2010-12-08 09:55:00,24.26,24.26,24.26,24.26,400.0,24.0322,24.0322,24.0322,24.0322,400.0
2010-12-08 10:00:00,24.23,24.23,24.18,24.21,1500.0,24.0025,24.0025,23.953,23.9827,1500.0
2010-12-08 10:05:00,24.22,24.28,24.2,24.28,2400.0,23.9926,24.052,23.9728,24.052,2400.0
2010-12-08 10:10:00,24.27,24.27,24.24,24.24,700.0,24.0421,24.0421,24.0124,24.0124,700.0
2010-12-08 10:15:00,24.24,24.24,24.24,24.24,200.0,24.0124,24.0124,24.0124,24.0124,200.0
2010-12-08 10:20:00,24.2,24.22,24.18,24.22,1200.0,23.9728,23.9926,23.953,23.9926,1200.0
2010-12-08 10:25:00,24.25,24.27,24.25,24.25,400.0,24.0223,24.0421,24.0223,24.0223,400.0
2010-12-08 10:30:00,24.21,24.27,24.21,24.27,300.0,23.9827,24.0421,23.9827,24.0421,300.0
2010-12-08 10:35:00,24.23,24.24,24.2,24.22,600.0,24.0025,24.0124,23.9728,23.9926,600.0
2010-12-08 10:40:00,24.22,24.22,24.21,24.22,300.0,23.9926,23.9926,23.9827,23.9926,300.0
2010-12-08 10:45:00,24.27,24.28,24.27,24.28,800.0,24.0421,24.052,24.0421,24.052,800.0
2010-12-08 10:50:00,24.29,24.33,24.26,24.29,3300.0,24.0619,24.1016,24.0322,24.0619,3300.0
2010-12-08 10:55:00,24.29,24.29,24.29,24.29,0.0,24.0619,24.0619,24.0619,24.0619,0.0
2010-12-08 11:00:00,24.33,24.37,24.3,24.37,2000.0,24.1016,24.1412,24.0718,24.1412,2000.0
2010-12-08 11:05:00,24.34,24.36,24.34,24.36,1000.0,24.1115,24.1313,24.1115,24.1313,1000.0
2010-12-08 11:10:00,24.36,24.38,24.35,24.38,1400.0,24.1313,24.1511,24.1214,24.1511,1400.0
2010-12-08 11:15:00,24.39,24.41,24.33,24.34,4700.0,24.161,24.1808,24.1016,24.1115,4700.0
2010-12-08 11:20:00,24.38,24.38,24.35,24.35,700.0,24.1511,24.1511,24.1214,24.1214,700.0
2010-12-08 11:25:00,24.35,24.36,24.35,24.36,1200.0,24.1214,24.1313,24.1214,24.1313,1200.0
2010-12-08 11:30:00,24.36,24.36,24.34,24.35,1100.0,24.1313,24.1313,24.1115,24.1214,1100.0
2010-12-08 11:35:00,24.36,24.37,24.36,24.36,1900.0,24.1313,24.1412,24.1313,24.1313,1900.0
2010-12-08 11:40:00,24.36,24.36,24.36,24.36,400.0,24.1313,24.1313,24.1313,24.1313,400.0
2010-12-08 11:45:00,24.35,24.36,24.32,24.36,2700.0,24.1214,24.1313,24.0917,24.1313,2700.0
2010-12-08 11:50:00,24.37,24.37,24.34,24.34,600.0,24.1412,24.1412,24.1115,24.1115,600.0
2010-12-08 11:55:00,24.32,24.35,24.32,24.35,200.0,24.0917,24.1214,24.0917,24.1214,200.0
2010-12-08 12:00:00,24.37,24.37,24.36,24.36,700.0,24.1412,24.1412,24.1313,24.1313,700.0
2010-12-08 12:05:00,24.37,24.38,24.36,24.36,900.0,24.1412,24.1511,24.1313,24.1313,900.0
2010-12-08 12:10:00,24.37,24.37,24.37,24.37,100.0,24.1412,24.1412,24.1412,24.1412,100.0
2010-12-08 12:15:00,24.35,24.35,24.34,24.34,500.0,24.1214,24.1214,24.1115,24.1115,500.0
2010-12-08 12:20:00,24.3,24.3,24.3,24.3,100.0,24.0718,24.0718,24.0718,24.0718,100.0
2010-12-08 12:25:00,24.33,24.33,24.32,24.32,500.0,24.1016,24.1016,24.0917,24.0917,500.0
2010-12-08 12:30:00,24.32,24.32,24.3,24.3,300.0,24.0917,24.0917,24.0718,24.0718,300.0
2010-12-08 12:35:00,24.32,24.32,24.32,24.32,300.0,24.0917,24.0917,24.0917,24.0917,300.0
2010-12-08 12:40:00,24.32,24.32,24.32,24.32,400.0,24.0917,24.0917,24.0917,24.0917,400.0
2010-12-08 12:45:00,24.3,24.3,24.27,24.27,1300.0,24.0718,24.0718,24.0421,24.0421,1300.0
2010-12-08 12:50:00,24.21,24.21,24.21,24.21,100.0,23.9827,23.9827,23.9827,23.9827,100.0
2010-12-08 12:55:00,24.21,24.21,24.21,24.21,0.0,23.9827,23.9827,23.9827,23.9827,0.0
2010-12-08 13:00:00,24.21,24.21,24.21,24.21,100.0,23.9827,23.9827,23.9827,23.9827,100.0
2010-12-08 13:05:00,24.25,24.27,24.24,24.27,1100.0,24.0223,24.0421,24.0124,24.0421,1100.0
2010-12-08 13:10:00,24.28,24.28,24.28,24.28,600.0,24.052,24.052,24.052,24.052,600.0
2010-12-08 13:15:00,24.24,24.25,24.21,24.21,1300.0,24.0124,24.0223,23.9827,23.9827,1300.0
2010-12-08 13:20:00,24.22,24.22,24.21,24.21,300.0,23.9926,23.9926,23.9827,23.9827,300.0
2010-12-08 13:25:00,24.21,24.26,24.18,24.23,7000.0,23.9827,24.0322,23.953,24.0025,7000.0
2010-12-08 13:30:00,24.21,24.21,24.21,24.21,200.0,23.9827,23.9827,23.9827,23.9827,200.0
2010-12-08 13:35:00,24.21,24.22,24.21,24.21,1100.0,23.9827,23.9926,23.9827,23.9827,1100.0
2010-12-08 13:40:00,24.17,24.26,24.17,24.25,2100.0,23.9431,24.0322,23.9431,24.0223,2100.0
2010-12-08 13:45:00,24.23,24.24,24.23,24.24,600.0,24.0025,24.0124,24.0025,24.0124,600.0
2010-12-08 13:50:00,24.24,24.25,24.24,24.25,400.0,24.0124,24.0223,24.0124,24.0223,400.0
2010-12-08 13:55:00,24.26,24.28,24.25,24.27,600.0,24.0322,24.052,24.0223,24.0421,600.0
2010-12-08 14:00:00,24.24,24.24,24.21,24.21,600.0,24.0124,24.0124,23.9827,23.9827,600.0
2010-12-08 14:05:00,24.19,24.19,24.19,24.19,100.0,23.9629,23.9629,23.9629,23.9629,100.0
2010-12-08 14:10:00,24.22,24.22,24.22,24.22,200.0,23.9926,23.9926,23.9926,23.9926,200.0
2010-12-08 14:15:00,24.23,24.23,24.23,24.23,200.0,24.0025,24.0025,24.0025,24.0025,200.0
2010-12-08 14:20:00,24.23,24.24,24.23,24.24,12900.0,24.0025,24.0124,24.0025,24.0124,12900.0
2010-12-08 14:25:00,24.24,24.25,24.21,24.22,2100.0,24.0124,24.0223,23.9827,23.9926,2100.0
2010-12-08 14:30:00,24.23,24.24,24.21,24.22,1800.0,24.0025,24.0124,23.9827,23.9926,1800.0
2010-12-08 14:35:00,24.23,24.25,24.23,24.25,600.0,24.0025,24.0223,24.0025,24.0223,600.0
2010-12-08 14:40:00,24.24,24.27,24.23,24.27,1800.0,24.0124,24.0421,24.0025,24.0421,1800.0
2010-12-08 14:45:00,24.26,24.26,24.24,24.24,1500.0,24.0322,24.0322,24.0124,24.0124,1500.0
2010-12-08 14:50:00,24.26,24.26,24.25,24.25,300.0,24.0322,24.0322,24.0223,24.0223,300.0
2010-12-08 14:55:00,24.26,24.26,24.24,24.24,600.0,24.0322,24.0322,24.0124,24.0124,600.0
2010-12-08 15:00:00,24.24,24.27,24.24,24.26,1200.0,24.0124,24.0421,24.0124,24.0322,1200.0
2010-12-08 15:05:00,24.26,24.26,24.25,24.25,300.0,24.0322,24.0322,24.0223,24.0223,300.0
2010-12-08 15:10:00,24.24,24.24,24.2,24.22,2900.0,24.0124,24.0124,23.9728,23.9926,2900.0
2010-12-08 15:15:00,24.21,24.21,24.19,24.21,300.0,23.9827,23.9827,23.9629,23.9827,300.0
2010-12-08 15:20:00,24.19,24.24,24.19,24.23,700.0,23.9629,24.0124,23.9629,24.0025,700.0
2010-12-08 15:25:00,24.23,24.24,24.18,24.18,1500.0,24.0025,24.0124,23.953,23.953,1500.0
2010-12-08 15:30:00,24.18,24.2,24.16,24.18,3300.0,23.953,23.9728,23.9332,23.953,3300.0
2010-12-08 15:35:00,24.18,24.18,24.15,24.16,1800.0,23.953,23.953,23.9233,23.9332,1800.0
2010-12-08 15:40:00,24.17,24.17,24.12,24.15,3900.0,23.9431,23.9431,23.8935,23.9233,3900.0
2010-12-08 15:45:00,24.13,24.15,24.1,24.12,8800.0,23.9034,23.9233,23.8737,23.8935,8800.0
2010-12-08 15:50:00,24.12,24.15,24.1,24.13,5200.0,23.8935,23.9233,23.8737,23.9034,5200.0
2010-12-08 15:55:00,24.12,24.14,24.1,24.13,11900.0,23.8935,23.9133,23.8737,23.9034,11900.0
2010-12-09 09:30:00,24.34,24.4,24.14,24.34,3100.0,24.1115,24.1709,23.9133,24.1115,3100.0
2010-12-09 09:35:00,24.36,24.36,24.3,24.33,700.0,24.1313,24.1313,24.0718,24.1016,700.0
2010-12-09 09:40:00,24.32,24.33,24.31,24.33,1600.0,24.0917,24.1016,24.0818,24.1016,1600.0
2010-12-09 09:45:00,24.28,24.31,24.27,24.31,700.0,24.052,24.0818,24.0421,24.0818,700.0
2010-12-09 09:50:00,24.33,24.33,24.3,24.3,700.0,24.1016,24.1016,24.0718,24.0718,700.0
2010-12-09 09:55:00,24.31,24.35,24.31,24.35,5700.0,24.0818,24.1214,24.0818,24.1214,5700.0
2010-12-09 10:00:00,24.35,24.35,24.31,24.32,7200.0,24.1214,24.1214,24.0818,24.0917,7200.0
2010-12-09 10:05:00,24.3,24.3,24.29,24.29,2000.0,24.0718,24.0718,24.0619,24.0619,2000.0
2010-12-09 10:10:00,24.23,24.24,24.2,24.22,2600.0,24.0025,24.0124,23.9728,23.9926,2600.0
2010-12-09 10:15:00,24.22,24.26,24.22,24.23,1700.0,23.9926,24.0322,23.9926,24.0025,1700.0
2010-12-09 10:20:00,24.22,24.22,24.19,24.2,500.0,23.9926,23.9926,23.9629,23.9728,500.0
2010-12-09 10:25:00,24.2,24.2,24.2,24.2,300.0,23.9728,23.9728,23.9728,23.9728,300.0
2010-12-09 10:30:00,24.21,24.25,24.21,24.23,700.0,23.9827,24.0223,23.9827,24.0025,700.0
2010-12-09 10:35:00,24.21,24.23,24.21,24.23,500.0,23.9827,24.0025,23.9827,24.0025,500.0
2010-12-09 10:40:00,24.21,24.21,24.12,24.12,700.0,23.9827,23.9827,23.8935,23.8935,700.0
2010-12-09 10:45:00,24.14,24.15,24.14,24.14,400.0,23.9133,23.9233,23.9133,23.9133,400.0
2010-12-09 10:50:00,24.12,24.14,24.11,24.14,1200.0,23.8935,23.9133,23.8836,23.9133,1200.0
2010-12-09 10:55:00,24.14,24.14,24.1,24.12,1300.0,23.9133,23.9133,23.8737,23.8935,1300.0
2010-12-09 11:00:00,24.1,24.12,24.09,24.09,1400.0,23.8737,23.8935,23.8638,23.8638,1400.0
2010-12-09 11:05:00,24.12,24.17,24.12,24.14,1800.0,23.8935,23.9431,23.8935,23.9133,1800.0
2010-12-09 11:10:00,24.17,24.18,24.14,24.14,1100.0,23.9431,23.953,23.9133,23.9133,1100.0
2010-12-09 11:15:00,24.16,24.16,24.16,24.16,100.0,23.9332,23.9332,23.9332,23.9332,100.0
2010-12-09 11:20:00,24.15,24.18,24.14,24.17,2100.0,23.9233,23.953,23.9133,23.9431,2100.0
2010-12-09 11:25:00,24.15,24.16,24.15,24.16,500.0,23.9233,23.9332,23.9233,23.9332,500.0
2010-12-09 11:30:00,24.16,24.16,24.09,24.12,2100.0,23.9332,23.9332,23.8638,23.8935,2100.0
2010-12-09 11:35:00,24.11,24.16,24.08,24.16,5200.0,23.8836,23.9332,23.8539,23.9332,5200.0
2010-12-09 11:40:00,24.16,24.16,24.1,24.1,1400.0,23.9332,23.9332,23.8737,23.8737,1400.0
2010-12-09 11:45:00,24.1,24.12,24.1,24.12,500.0,23.8737,23.8935,23.8737,23.8935,500.0
2010-12-09 11:50:00,24.09,24.09,24.07,24.07,1300.0,23.8638,23.8638,23.844,23.844,1300.0
2010-12-09 11:55:00,24.09,24.11,24.08,24.11,1000.0,23.8638,23.8836,23.8539,23.8836,1000.0
2010-12-09 12:00:00,24.12,24.17,24.12,24.17,1500.0,23.8935,23.9431,23.8935,23.9431,1500.0
2010-12-09 12:05:00,24.15,24.15,24.15,24.15,500.0,23.9233,23.9233,23.9233,23.9233,500.0
2010-12-09 12:10:00,24.14,24.18,24.14,24.15,2000.0,23.9133,23.953,23.9133,23.9233,2000.0
2010-12-09 12:15:00,24.16,24.16,24.14,24.14,200.0,23.9332,23.9332,23.9133,23.9133,200.0
2010-12-09 12:20:00,24.14,24.14,24.14,24.14,200.0,23.9133,23.9133,23.9133,23.9133,200.0
2010-12-09 12:25:00,24.15,24.15,24.15,24.15,100.0,23.9233,23.9233,23.9233,23.9233,100.0
2010-12-09 12:30:00,24.16,24.16,24.16,24.16,100.0,23.9332,23.9332,23.9332,23.9332,100.0
2010-12-09 12:35:00,24.14,24.14,24.1,24.13,1100.0,23.9133,23.9133,23.8737,23.9034,1100.0
2010-12-09 12:40:00,24.12,24.14,24.11,24.13,1600.0,23.8935,23.9133,23.8836,23.9034,1600.0
2010-12-09 12:45:00,24.12,24.16,24.12,24.16,800.0,23.8935,23.9332,23.8935,23.9332,800.0
2010-12-09 12:50:00,24.16,24.16,24.12,24.13,2300.0,23.9332,23.9332,23.8935,23.9034,2300.0
2010-12-09 12:55:00,24.14,24.16,24.14,24.15,900.0,23.9133,23.9332,23.9133,23.9233,900.0
2010-12-09 13:00:00,24.16,24.19,24.16,24.16,5900.0,23.9332,23.9629,23.9332,23.9332,5900.0
2010-12-09 13:05:00,24.16,24.19,24.16,24.18,1700.0,23.9332,23.9629,23.9332,23.953,1700.0
2010-12-09 13:10:00,24.17,24.2,24.17,24.2,3400.0,23.9431,23.9728,23.9431,23.9728,3400.0
2010-12-09 13:15:00,24.2,24.22,24.2,24.22,5200.0,23.9728,23.9926,23.9728,23.9926,5200.0
2010-12-09 13:20:00,24.22,24.23,24.22,24.23,500.0,23.9926,24.0025,23.9926,24.0025,500.0
2010-12-09 13:25:00,24.23,24.24,24.22,24.22,2500.0,24.0025,24.0124,23.9926,23.9926,2500.0
2010-12-09 13:30:00,24.25,24.25,24.22,24.23,3300.0,24.0223,24.0223,23.9926,24.0025,3300.0
2010-12-09 13:35:00,24.24,24.25,24.21,24.25,2800.0,24.0124,24.0223,23.9827,24.0223,2800.0
2010-12-09 13:40:00,24.23,24.25,24.22,24.22,1400.0,24.0025,24.0223,23.9926,23.9926,1400.0
2010-12-09 13:45:00,24.23,24.24,24.21,24.21,1500.0,24.0025,24.0124,23.9827,23.9827,1500.0
2010-12-09 13:50:00,24.23,24.24,24.21,24.24,11100.0,24.0025,24.0124,23.9827,24.0124,11100.0
2010-12-09 13:55:00,24.25,24.27,24.24,24.25,7800.0,24.0223,24.0421,24.0124,24.0223,7800.0
2010-12-09 14:00:00,24.25,24.25,24.25,24.25,100.0,24.0223,24.0223,24.0223,24.0223,100.0
2010-12-09 14:05:00,24.25,24.26,24.21,24.24,5000.0,24.0223,24.0322,23.9827,24.0124,5000.0
2010-12-09 14:10:00,24.23,24.26,24.23,24.24,4300.0,24.0025,24.0322,24.0025,24.0124,4300.0
2010-12-09 14:15:00,24.25,24.26,24.25,24.25,1900.0,24.0223,24.0322,24.0223,24.0223,1900.0
2010-12-09 14:20:00,24.25,24.29,24.25,24.29,7000.0,24.0223,24.0619,24.0223,24.0619,7000.0
2010-12-09 14:25:00,24.28,24.3,24.25,24.27,3600.0,24.052,24.0718,24.0223,24.0421,3600.0
2010-12-09 14:30:00,24.28,24.31,24.28,24.31,400.0,24.052,24.0818,24.052,24.0818,400.0
2010-12-09 14:35:00,24.3,24.32,24.29,24.31,4000.0,24.0718,24.0917,24.0619,24.0818,4000.0
2010-12-09 14:40:00,24.32,24.32,24.3,24.3,2900.0,24.0917,24.0917,24.0718,24.0718,2900.0
2010-12-09 14:45:00,24.3,24.31,24.28,24.29,2100.0,24.0718,24.0818,24.052,24.0619,2100.0
2010-12-09 14:50:00,24.29,24.3,24.29,24.3,2700.0,24.0619,24.0718,24.0619,24.0718,2700.0
2010-12-09 14:55:00,24.3,24.32,24.3,24.31,3800.0,24.0718,24.0917,24.0718,24.0818,3800.0
2010-12-09 15:00:00,24.31,24.33,24.27,24.27,6800.0,24.0818,24.1016,24.0421,24.0421,6800.0
2010-12-09 15:05:00,24.26,24.31,24.26,24.31,1600.0,24.0322,24.0818,24.0322,24.0818,1600.0
2010-12-09 15:10:00,24.31,24.32,24.3,24.3,8700.0,24.0818,24.0917,24.0718,24.0718,8700.0
2010-12-09 15:15:00,24.3,24.34,24.3,24.34,4300.0,24.0718,24.1115,24.0718,24.1115,4300.0
2010-12-09 15:20:00,24.33,24.33,24.3,24.32,9900.0,24.1016,24.1016,24.0718,24.0917,9900.0
2010-12-09 15:25:00,24.31,24.33,24.31,24.33,8500.0,24.0818,24.1016,24.0818,24.1016,8500.0
2010-12-09 15:30:00,24.32,24.33,24.32,24.32,5900.0,24.0917,24.1016,24.0917,24.0917,5900.0
2010-12-09 15:35:00,24.33,24.34,24.32,24.33,9300.0,24.1016,24.1115,24.0917,24.1016,9300.0
2010-12-09 15:40:00,24.32,24.34,24.32,24.34,6200.0,24.0917,24.1115,24.0917,24.1115,6200.0
2010-12-09 15:45:00,24.34,24.35,24.33,24.33,4500.0,24.1115,24.1214,24.1016,24.1016,4500.0
2010-12-09 15:50:00,24.33,24.35,24.33,24.33,6500.0,24.1016,24.1214,24.1016,24.1016,6500.0
2010-12-09 15:55:00,24.33,24.34,24.29,24.29,34100.0,24.1016,24.1115,24.0619,24.0619,34100.0
2010-12-10 09:30:00,24.38,24.48,24.27,24.43,3000.0,24.1511,24.2502,24.0421,24.2006,3000.0
2010-12-10 09:35:00,24.45,24.47,24.41,24.46,1600.0,24.2204,24.2403,24.1808,24.2303,1600.0
2010-12-10 09:40:00,24.44,24.49,24.43,24.48,600.0,24.2105,24.2601,24.2006,24.2502,600.0
2010-12-10 09:45:00,24.47,24.47,24.38,24.38,1900.0,24.2403,24.2403,24.1511,24.1511,1900.0
2010-12-10 09:50:00,24.4,24.43,24.4,24.42,1500.0,24.1709,24.2006,24.1709,24.1907,1500.0
2010-12-10 09:55:00,24.42,24.44,24.42,24.43,1200.0,24.1907,24.2105,24.1907,24.2006,1200.0
2010-12-10 10:00:00,24.43,24.43,24.4,24.4,1100.0,24.2006,24.2006,24.1709,24.1709,1100.0
2010-12-10 10:05:00,24.35,24.38,24.35,24.38,900.0,24.1214,24.1511,24.1214,24.1511,900.0
2010-12-10 10:10:00,24.37,24.37,24.32,24.36,1600.0,24.1412,24.1412,24.0917,24.1313,1600.0
2010-12-10 10:15:00,24.37,24.37,24.35,24.36,1200.0,24.1412,24.1412,24.1214,24.1313,1200.0
2010-12-10 10:20:00,24.37,24.38,24.37,24.37,1200.0,24.1412,24.1511,24.1412,24.1412,1200.0
2010-12-10 10:25:00,24.38,24.46,24.38,24.46,900.0,24.1511,24.2303,24.1511,24.2303,900.0
2010-12-10 10:30:00,24.42,24.42,24.38,24.38,1300.0,24.1907,24.1907,24.1511,24.1511,1300.0
2010-12-10 10:35:00,24.37,24.38,24.36,24.36,1700.0,24.1412,24.1511,24.1313,24.1313,1700.0
2010-12-10 10:40:00,24.37,24.4,24.37,24.37,600.0,24.1412,24.1709,24.1412,24.1412,600.0
2010-12-10 10:45:00,24.36,24.37,24.36,24.37,400.0,24.1313,24.1412,24.1313,24.1412,400.0
2010-12-10 10:50:00,24.38,24.39,24.38,24.39,600.0,24.1511,24.161,24.1511,24.161,600.0
2010-12-10 10:55:00,24.39,24.39,24.39,24.39,0.0,24.161,24.161,24.161,24.161,0.0
2010-12-10 11:00:00,24.38,24.41,24.38,24.41,800.0,24.1511,24.1808,24.1511,24.1808,800.0
2010-12-10 11:05:00,24.42,24.42,24.4,24.41,2900.0,24.1907,24.1907,24.1709,24.1808,2900.0
2010-12-10 11:10:00,24.4,24.41,24.39,24.41,4500.0,24.1709,24.1808,24.161,24.1808,4500.0
2010-12-10 11:15:00,24.39,24.4,24.39,24.4,1400.0,24.161,24.1709,24.161,24.1709,1400.0
2010-12-10 11:20:00,24.4,24.42,24.35,24.37,2200.0,24.1709,24.1907,24.1214,24.1412,2200.0
2010-12-10 11:25:00,24.39,24.4,24.38,24.4,600.0,24.161,24.1709,24.1511,24.1709,600.0
2010-12-10 11:30:00,24.41,24.42,24.4,24.42,1600.0,24.1808,24.1907,24.1709,24.1907,1600.0
2010-12-10 11:35:00,24.42,24.42,24.4,24.41,900.0,24.1907,24.1907,24.1709,24.1808,900.0
2010-12-10 11:40:00,24.41,24.42,24.41,24.42,300.0,24.1808,24.1907,24.1808,24.1907,300.0
2010-12-10 11:45:00,24.41,24.46,24.41,24.46,2300.0,24.1808,24.2303,24.1808,24.2303,2300.0
2010-12-10 11:50:00,24.43,24.44,24.43,24.44,1200.0,24.2006,24.2105,24.2006,24.2105,1200.0
2010-12-10 11:55:00,24.44,24.47,24.44,24.44,2400.0,24.2105,24.2403,24.2105,24.2105,2400.0
2010-12-10 12:00:00,24.45,24.46,24.44,24.46,300.0,24.2204,24.2303,24.2105,24.2303,300.0
2010-12-10 12:05:00,24.46,24.46,24.44,24.45,2100.0,24.2303,24.2303,24.2105,24.2204,2100.0
2010-12-10 12:10:00,24.44,24.46,24.43,24.44,3000.0,24.2105,24.2303,24.2006,24.2105,3000.0
2010-12-10 12:15:00,24.43,24.45,24.43,24.44,3600.0,24.2006,24.2204,24.2006,24.2105,3600.0
2010-12-10 12:20:00,24.44,24.44,24.44,24.44,100.0,24.2105,24.2105,24.2105,24.2105,100.0
2010-12-10 12:25:00,24.45,24.49,24.44,24.48,1300.0,24.2204,24.2601,24.2105,24.2502,1300.0
2010-12-10 12:30:00,24.47,24.5,24.45,24.45,4300.0,24.2403,24.27,24.2204,24.2204,4300.0
2010-12-10 12:35:00,24.48,24.51,24.48,24.48,700.0,24.2502,24.2799,24.2502,24.2502,700.0
2010-12-10 12:40:00,24.51,24.53,24.48,24.52,1300.0,24.2799,24.2997,24.2502,24.2898,1300.0
2010-12-10 12:45:00,24.52,24.52,24.5,24.51,600.0,24.2898,24.2898,24.27,24.2799,600.0
2010-12-10 12:50:00,24.5,24.5,24.5,24.5,400.0,24.27,24.27,24.27,24.27,400.0
2010-12-10 12:55:00,24.49,24.51,24.49,24.51,1100.0,24.2601,24.2799,24.2601,24.2799,1100.0
2010-12-10 13:00:00,24.52,24.52,24.49,24.51,3600.0,24.2898,24.2898,24.2601,24.2799,3600.0
2010-12-10 13:05:00,24.5,24.5,24.46,24.5,1000.0,24.27,24.27,24.2303,24.27,1000.0
2010-12-10 13:10:00,24.5,24.5,24.5,24.5,200.0,24.27,24.27,24.27,24.27,200.0
2010-12-10 13:15:00,24.5,24.52,24.49,24.49,1700.0,24.27,24.2898,24.2601,24.2601,1700.0
2010-12-10 13:20:00,24.51,24.59,24.51,24.57,2100.0,24.2799,24.3591,24.2799,24.3393,2100.0
2010-12-10 13:25:00,24.57,24.58,24.56,24.58,1000.0,24.3393,24.3492,24.3294,24.3492,1000.0
2010-12-10 13:30:00,24.58,24.6,24.57,24.57,2400.0,24.3492,24.369,24.3393,24.3393,2400.0
2010-12-10 13:35:00,24.57,24.6,24.57,24.6,1600.0,24.3393,24.369,24.3393,24.369,1600.0
2010-12-10 13:40:00,24.57,24.69,24.56,24.66,26800.0,24.3393,24.4582,24.3294,24.4285,26800.0
2010-12-10 13:45:00,24.64,24.67,24.64,24.64,4700.0,24.4087,24.4384,24.4087,24.4087,4700.0
2010-12-10 13:50:00,24.64,24.66,24.63,24.63,2100.0,24.4087,24.4285,24.3987,24.3987,2100.0
2010-12-10 13:55:00,24.63,24.66,24.62,24.66,2600.0,24.3987,24.4285,24.3888,24.4285,2600.0
2010-12-10 14:00:00,24.66,24.67,24.64,24.64,2800.0,24.4285,24.4384,24.4087,24.4087,2800.0
2010-12-10 14:05:00,24.66,24.66,24.65,24.66,3000.0,24.4285,24.4285,24.4186,24.4285,3000.0
2010-12-10 14:10:00,24.68,24.7,24.65,24.68,3400.0,24.4483,24.4681,24.4186,24.4483,3400.0
2010-12-10 14:15:00,24.69,24.73,24.69,24.73,1200.0,24.4582,24.4978,24.4582,24.4978,1200.0
2010-12-10 14:20:00,24.73,24.75,24.7,24.75,6600.0,24.4978,24.5176,24.4681,24.5176,6600.0
2010-12-10 14:25:00,24.73,24.74,24.69,24.7,4700.0,24.4978,24.5077,24.4582,24.4681,4700.0
2010-12-10 14:30:00,24.69,24.74,24.69,24.71,4300.0,24.4582,24.5077,24.4582,24.478,4300.0
2010-12-10 14:35:00,24.7,24.74,24.69,24.71,4600.0,24.4681,24.5077,24.4582,24.478,4600.0
2010-12-10 14:40:00,24.69,24.72,24.69,24.7,1900.0,24.4582,24.4879,24.4582,24.4681,1900.0
2010-12-10 14:45:00,24.7,24.71,24.69,24.7,3700.0,24.4681,24.478,24.4582,24.4681,3700.0
2010-12-10 14:50:00,24.7,24.72,24.7,24.72,1800.0,24.4681,24.4879,24.4681,24.4879,1800.0
2010-12-10 14:55:00,24.7,24.71,24.69,24.7,3200.0,24.4681,24.478,24.4582,24.4681,3200.0
2010-12-10 15:00:00,24.69,24.73,24.69,24.72,5800.0,24.4582,24.4978,24.4582,24.4879,5800.0
2010-12-10 15:05:00,24.72,24.76,24.7,24.71,6700.0,24.4879,24.5275,24.4681,24.478,6700.0
2010-12-10 15:10:00,24.71,24.71,24.64,24.64,8800.0,24.478,24.478,24.4087,24.4087,8800.0
2010-12-10 15:15:00,24.65,24.65,24.59,24.59,4900.0,24.4186,24.4186,24.3591,24.3591,4900.0
2010-12-10 15:20:00,24.58,24.62,24.58,24.6,4000.0,24.3492,24.3888,24.3492,24.369,4000.0
2010-12-10 15:25:00,24.59,24.62,24.58,24.6,4700.0,24.3591,24.3888,24.3492,24.369,4700.0
2010-12-10 15:30:00,24.62,24.64,24.6,24.63,8100.0,24.3888,24.4087,24.369,24.3987,8100.0
2010-12-10 15:35:00,24.61,24.62,24.6,24.61,6700.0,24.3789,24.3888,24.369,24.3789,6700.0
2010-12-10 15:40:00,24.59,24.62,24.58,24.61,4200.0,24.3591,24.3888,24.3492,24.3789,4200.0
2010-12-10 15:45:00,24.61,24.61,24.57,24.58,7800.0,24.3789,24.3789,24.3393,24.3492,7800.0
2010-12-10 15:50:00,24.58,24.62,24.58,24.61,13000.0,24.3492,24.3888,24.3492,24.3789,13000.0
2010-12-10 15:55:00,24.6,24.62,24.59,24.6,11000.0,24.369,24.3888,24.3591,24.369,11000.0
2010-12-13 09:30:00,24.7,24.7,24.47,24.58,3700.0,24.4681,24.4681,24.2403,24.3492,3700.0
2010-12-13 09:35:00,24.51,24.58,24.51,24.51,1300.0,24.2799,24.3492,24.2799,24.2799,1300.0
2010-12-13 09:40:00,24.52,24.6,24.51,24.6,1500.0,24.2898,24.369,24.2799,24.369,1500.0
2010-12-13 09:45:00,24.58,24.64,24.58,24.64,1000.0,24.3492,24.4087,24.3492,24.4087,1000.0
2010-12-13 09:50:00,24.62,24.65,24.58,24.58,2500.0,24.3888,24.4186,24.3492,24.3492,2500.0
2010-12-13 09:55:00,24.61,24.61,24.59,24.6,1900.0,24.3789,24.3789,24.3591,24.369,1900.0
2010-12-13 10:00:00,24.59,24.64,24.58,24.59,4600.0,24.3591,24.4087,24.3492,24.3591,4600.0
2010-12-13 10:05:00,24.59,24.59,24.58,24.58,2100.0,24.3591,24.3591,24.3492,24.3492,2100.0
2010-12-13 10:10:00,24.55,24.55,24.51,24.52,1600.0,24.3195,24.3195,24.2799,24.2898,1600.0
2010-12-13 10:15:00,24.51,24.53,24.51,24.51,1400.0,24.2799,24.2997,24.2799,24.2799,1400.0
2010-12-13 10:20:00,24.51,24.52,24.51,24.51,2500.0,24.2799,24.2898,24.2799,24.2799,2500.0
2010-12-13 10:25:00,24.5,24.51,24.46,24.46,2000.0,24.27,24.2799,24.2303,24.2303,2000.0
2010-12-13 10:30:00,24.42,24.44,24.42,24.43,2700.0,24.1907,24.2105,24.1907,24.2006,2700.0
2010-12-13 10:35:00,24.42,24.43,24.42,24.42,1100.0,24.1907,24.2006,24.1907,24.1907,1100.0
2010-12-13 10:40:00,24.43,24.43,24.39,24.4,2500.0,24.2006,24.2006,24.161,24.1709,2500.0
2010-12-13 10:45:00,24.37,24.41,24.36,24.41,1400.0,24.1412,24.1808,24.1313,24.1808,1400.0
2010-12-13 10:50:00,24.39,24.39,24.37,24.38,3000.0,24.161,24.161,24.1412,24.1511,3000.0
2010-12-13 10:55:00,24.38,24.38,24.36,24.37,2400.0,24.1511,24.1511,24.1313,24.1412,2400.0
2010-12-13 11:00:00,24.38,24.38,24.37,24.37,1100.0,24.1511,24.1511,24.1412,24.1412,1100.0
2010-12-13 11:05:00,24.36,24.36,24.33,24.33,1000.0,24.1313,24.1313,24.1016,24.1016,1000.0
2010-12-13 11:10:00,24.33,24.34,24.31,24.34,2100.0,24.1016,24.1115,24.0818,24.1115,2100.0
2010-12-13 11:15:00,24.34,24.34,24.33,24.33,1600.0,24.1115,24.1115,24.1016,24.1016,1600.0
2010-12-13 11:20:00,24.33,24.33,24.32,24.33,2500.0,24.1016,24.1016,24.0917,24.1016,2500.0
2010-12-13 11:25:00,24.31,24.33,24.31,24.33,600.0,24.0818,24.1016,24.0818,24.1016,600.0
2010-12-13 11:30:00,24.3,24.3,24.25,24.25,2100.0,24.0718,24.0718,24.0223,24.0223,2100.0
2010-12-13 11:35:00,24.25,24.27,24.25,24.25,1100.0,24.0223,24.0421,24.0223,24.0223,1100.0
2010-12-13 11:40:00,24.26,24.26,24.24,24.25,1800.0,24.0322,24.0322,24.0124,24.0223,1800.0
2010-12-13 11:45:00,24.26,24.26,24.23,24.25,900.0,24.0322,24.0322,24.0025,24.0223,900.0
2010-12-13 11:50:00,24.25,24.25,24.21,24.22,1700.0,24.0223,24.0223,23.9827,23.9926,1700.0
2010-12-13 11:55:00,24.21,24.22,24.2,24.21,1700.0,23.9827,23.9926,23.9728,23.9827,1700.0
2010-12-13 12:00:00,24.2,24.2,24.17,24.18,1400.0,23.9728,23.9728,23.9431,23.953,1400.0
2010-12-13 12:05:00,24.18,24.18,24.1,24.1,3500.0,23.953,23.953,23.8737,23.8737,3500.0
2010-12-13 12:10:00,24.12,24.15,24.1,24.15,2200.0,23.8935,23.9233,23.8737,23.9233,2200.0
2010-12-13 12:15:00,24.14,24.15,24.12,24.12,700.0,23.9133,23.9233,23.8935,23.8935,700.0
2010-12-13 12:20:00,24.11,24.12,24.1,24.1,1400.0,23.8836,23.8935,23.8737,23.8737,1400.0
2010-12-13 12:25:00,24.09,24.09,24.07,24.07,1200.0,23.8638,23.8638,23.844,23.844,1200.0
2010-12-13 12:30:00,24.05,24.06,24.04,24.04,1600.0,23.8242,23.8341,23.8143,23.8143,1600.0
2010-12-13 12:35:00,24.04,24.04,24.01,24.01,1600.0,23.8143,23.8143,23.7846,23.7846,1600.0
2010-12-13 12:40:00,24.01,24.01,23.98,24.01,2400.0,23.7846,23.7846,23.7549,23.7846,2400.0
2010-12-13 12:45:00,24.0,24.0,23.99,24.0,500.0,23.7747,23.7747,23.7648,23.7747,500.0
2010-12-13 12:50:00,23.98,23.98,23.94,23.94,1500.0,23.7549,23.7549,23.7152,23.7152,1500.0
2010-12-13 12:55:00,23.95,23.99,23.95,23.99,2000.0,23.7251,23.7648,23.7251,23.7648,2000.0
2010-12-13 13:00:00,23.99,23.99,23.99,23.99,100.0,23.7648,23.7648,23.7648,23.7648,100.0
2010-12-13 13:05:00,23.97,23.99,23.97,23.99,1400.0,23.7449,23.7648,23.7449,23.7648,1400.0
2010-12-13 13:10:00,24.0,24.04,24.0,24.04,1800.0,23.7747,23.8143,23.7747,23.8143,1800.0
2010-12-13 13:15:00,24.04,24.05,24.02,24.02,2300.0,23.8143,23.8242,23.7945,23.7945,2300.0
2010-12-13 13:20:00,24.01,24.03,24.01,24.03,1700.0,23.7846,23.8044,23.7846,23.8044,1700.0
2010-12-13 13:25:00,24.01,24.01,23.99,24.01,1900.0,23.7846,23.7846,23.7648,23.7846,1900.0
2010-12-13 13:30:00,23.99,24.03,23.99,24.03,7900.0,23.7648,23.8044,23.7648,23.8044,7900.0
2010-12-13 13:35:00,24.03,24.07,24.03,24.07,4300.0,23.8044,23.844,23.8044,23.844,4300.0
2010-12-13 13:40:00,24.07,24.13,24.07,24.13,3300.0,23.844,23.9034,23.844,23.9034,3300.0
2010-12-13 13:45:00,24.13,24.19,24.13,24.19,8800.0,23.9034,23.9629,23.9034,23.9629,8800.0
2010-12-13 13:50:00,24.17,24.17,24.15,24.15,400.0,23.9431,23.9431,23.9233,23.9233,400.0
2010-12-13 13:55:00,24.13,24.15,24.13,24.13,1900.0,23.9034,23.9233,23.9034,23.9034,1900.0
2010-12-13 14:00:00,24.14,24.18,24.12,24.18,1200.0,23.9133,23.953,23.8935,23.953,1200.0
2010-12-13 14:05:00,24.18,24.22,24.17,24.21,1600.0,23.953,23.9926,23.9431,23.9827,1600.0
2010-12-13 14:10:00,24.21,24.21,24.18,24.18,2700.0,23.9827,23.9827,23.953,23.953,2700.0
2010-12-13 14:15:00,24.17,24.18,24.13,24.13,4200.0,23.9431,23.953,23.9034,23.9034,4200.0
2010-12-13 14:20:00,24.13,24.18,24.13,24.18,2300.0,23.9034,23.953,23.9034,23.953,2300.0
2010-12-13 14:25:00,24.19,24.19,24.15,24.15,900.0,23.9629,23.9629,23.9233,23.9233,900.0
2010-12-13 14:30:00,24.15,24.18,24.15,24.16,4500.0,23.9233,23.953,23.9233,23.9332,4500.0
2010-12-13 14:35:00,24.19,24.2,24.18,24.18,1200.0,23.9629,23.9728,23.953,23.953,1200.0
2010-12-13 14:40:00,24.17,24.19,24.17,24.17,1000.0,23.9431,23.9629,23.9431,23.9431,1000.0
2010-12-13 14:45:00,24.17,24.21,24.17,24.21,3300.0,23.9431,23.9827,23.9431,23.9827,3300.0
2010-12-13 14:50:00,24.21,24.21,24.2,24.21,800.0,23.9827,23.9827,23.9728,23.9827,800.0
2010-12-13 14:55:00,24.2,24.22,24.19,24.19,1800.0,23.9728,23.9926,23.9629,23.9629,1800.0
2010-12-13 15:00:00,24.2,24.2,24.16,24.16,2100.0,23.9728,23.9728,23.9332,23.9332,2100.0
2010-12-13 15:05:00,24.15,24.16,24.13,24.14,3300.0,23.9233,23.9332,23.9034,23.9133,3300.0
2010-12-13 15:10:00,24.14,24.15,24.14,24.15,1000.0,23.9133,23.9233,23.9133,23.9233,1000.0
2010-12-13 15:15:00,24.14,24.14,24.11,24.13,4900.0,23.9133,23.9133,23.8836,23.9034,4900.0
2010-12-13 15:20:00,24.13,24.13,24.12,24.13,900.0,23.9034,23.9034,23.8935,23.9034,900.0
2010-12-13 15:25:00,24.13,24.15,24.11,24.11,4300.0,23.9034,23.9233,23.8836,23.8836,4300.0
2010-12-13 15:30:00,24.11,24.12,24.08,24.08,5500.0,23.8836,23.8935,23.8539,23.8539,5500.0
2010-12-13 15:35:00,24.06,24.12,24.06,24.12,3800.0,23.8341,23.8935,23.8341,23.8935,3800.0
2010-12-13 15:40:00,24.13,24.13,24.09,24.09,2400.0,23.9034,23.9034,23.8638,23.8638,2400.0
2010-12-13 15:45:00,24.09,24.09,24.03,24.06,4100.0,23.8638,23.8638,23.8044,23.8341,4100.0
2010-12-13 15:50:00,24.06,24.07,24.05,24.07,3500.0,23.8341,23.844,23.8242,23.844,3500.0
2010-12-13 15:55:00,24.06,24.06,24.0,24.01,13500.0,23.8341,23.8341,23.7747,23.7846,13500.0
2010-12-14 09:30:00,24.15,24.23,24.0,24.15,3200.0,23.9233,24.0025,23.7747,23.9233,3200.0
2010-12-14 09:35:00,24.13,24.14,24.13,24.14,400.0,23.9034,23.9133,23.9034,23.9133,400.0
2010-12-14 09:40:00,24.1,24.11,24.1,24.11,800.0,23.8737,23.8836,23.8737,23.8836,800.0
2010-12-14 09:45:00,24.1,24.1,24.04,24.08,1900.0,23.8737,23.8737,23.8143,23.8539,1900.0
2010-12-14 09:50:00,24.1,24.13,24.1,24.11,900.0,23.8737,23.9034,23.8737,23.8836,900.0
2010-12-14 09:55:00,24.11,24.15,24.11,24.15,500.0,23.8836,23.9233,23.8836,23.9233,500.0
2010-12-14 10:00:00,24.17,24.17,24.12,24.13,2400.0,23.9431,23.9431,23.8935,23.9034,2400.0
2010-12-14 10:05:00,24.13,24.19,24.13,24.19,900.0,23.9034,23.9629,23.9034,23.9629,900.0
2010-12-14 10:10:00,24.17,24.17,24.13,24.16,1000.0,23.9431,23.9431,23.9034,23.9332,1000.0
2010-12-14 10:15:00,24.18,24.18,24.18,24.18,700.0,23.953,23.953,23.953,23.953,700.0
2010-12-14 10:20:00,24.19,24.19,24.18,24.19,500.0,23.9629,23.9629,23.953,23.9629,500.0
2010-12-14 10:25:00,24.18,24.19,24.18,24.19,800.0,23.953,23.9629,23.953,23.9629,800.0
2010-12-14 10:30:00,24.19,24.19,24.19,24.19,800.0,23.9629,23.9629,23.9629,23.9629,800.0
2010-12-14 10:35:00,24.18,24.2,24.18,24.2,900.0,23.953,23.9728,23.953,23.9728,900.0
2010-12-14 10:40:00,24.18,24.21,24.18,24.21,700.0,23.953,23.9827,23.953,23.9827,700.0
2010-12-14 10:45:00,24.21,24.23,24.19,24.21,2200.0,23.9827,24.0025,23.9629,23.9827,2200.0
2010-12-14 10:50:00,24.21,24.21,24.19,24.19,500.0,23.9827,23.9827,23.9629,23.9629,500.0
2010-12-14 10:55:00,24.22,24.22,24.22,24.22,400.0,23.9926,23.9926,23.9926,23.9926,400.0
2010-12-14 11:00:00,24.21,24.21,24.21,24.21,100.0,23.9827,23.9827,23.9827,23.9827,100.0
2010-12-14 11:05:00,24.2,24.2,24.17,24.17,800.0,23.9728,23.9728,23.9431,23.9431,800.0
2010-12-14 11:10:00,24.17,24.18,24.17,24.18,300.0,23.9431,23.953,23.9431,23.953,300.0
2010-12-14 11:15:00,24.2,24.21,24.2,24.21,400.0,23.9728,23.9827,23.9728,23.9827,400.0
2010-12-14 11:20:00,24.2,24.21,24.2,24.21,1400.0,23.9728,23.9827,23.9728,23.9827,1400.0
2010-12-14 11:25:00,24.21,24.21,24.19,24.19,400.0,23.9827,23.9827,23.9629,23.9629,400.0
2010-12-14 11:30:00,24.23,24.23,24.22,24.22,200.0,24.0025,24.0025,23.9926,23.9926,200.0
2010-12-14 11:35:00,24.2,24.22,24.2,24.22,800.0,23.9728,23.9926,23.9728,23.9926,800.0
2010-12-14 11:40:00,24.23,24.23,24.23,24.23,700.0,24.0025,24.0025,24.0025,24.0025,700.0
2010-12-14 11:45:00,24.23,24.25,24.22,24.22,1400.0,24.0025,24.0223,23.9926,23.9926,1400.0
2010-12-14 11:50:00,24.22,24.24,24.21,24.22,1000.0,23.9926,24.0124,23.9827,23.9926,1000.0
2010-12-14 11:55:00,24.24,24.24,24.24,24.24,600.0,24.0124,24.0124,24.0124,24.0124,600.0
2010-12-14 12:00:00,24.25,24.25,24.24,24.24,200.0,24.0223,24.0223,24.0124,24.0124,200.0
2010-12-14 12:05:00,24.26,24.27,24.24,24.27,700.0,24.0322,24.0421,24.0124,24.0421,700.0
2010-12-14 12:10:00,24.28,24.28,24.26,24.28,800.0,24.052,24.052,24.0322,24.052,800.0
2010-12-14 12:15:00,24.26,24.26,24.21,24.21,1400.0,24.0322,24.0322,23.9827,23.9827,1400.0
2010-12-14 12:20:00,24.21,24.21,24.21,24.21,0.0,23.9827,23.9827,23.9827,23.9827,0.0
2010-12-14 12:25:00,24.23,24.25,24.22,24.23,900.0,24.0025,24.0223,23.9926,24.0025,900.0
2010-12-14 12:30:00,24.23,24.23,24.22,24.23,400.0,24.0025,24.0025,23.9926,24.0025,400.0
2010-12-14 12:35:00,24.2,24.2,24.2,24.2,100.0,23.9728,23.9728,23.9728,23.9728,100.0
2010-12-14 12:40:00,24.2,24.22,24.2,24.2,1500.0,23.9728,23.9926,23.9728,23.9728,1500.0
2010-12-14 12:45:00,24.2,24.21,24.19,24.19,800.0,23.9728,23.9827,23.9629,23.9629,800.0
2010-12-14 12:50:00,24.19,24.19,24.19,24.19,0.0,23.9629,23.9629,23.9629,23.9629,0.0
2010-12-14 12:55:00,24.17,24.18,24.17,24.17,500.0,23.9431,23.953,23.9431,23.9431,500.0
2010-12-14 13:00:00,24.18,24.2,24.18,24.2,300.0,23.953,23.9728,23.953,23.9728,300.0
2010-12-14 13:05:00,24.2,24.2,24.2,24.2,400.0,23.9728,23.9728,23.9728,23.9728,400.0
2010-12-14 13:10:00,24.2,24.2,24.2,24.2,0.0,23.9728,23.9728,23.9728,23.9728,0.0
2010-12-14 13:15:00,24.18,24.18,24.15,24.16,1600.0,23.953,23.953,23.9233,23.9332,1600.0
2010-12-14 13:20:00,24.18,24.2,24.18,24.2,700.0,23.953,23.9728,23.953,23.9728,700.0
2010-12-14 13:25:00,24.2,24.2,24.18,24.18,400.0,23.9728,23.9728,23.953,23.953,400.0
2010-12-14 13:30:00,24.2,24.2,24.2,24.2,200.0,23.9728,23.9728,23.9728,23.9728,200.0
2010-12-14 13:35:00,24.21,24.24,24.2,24.24,1100.0,23.9827,24.0124,23.9728,24.0124,1100.0
2010-12-14 13:40:00,24.25,24.26,24.23,24.25,1300.0,24.0223,24.0322,24.0025,24.0223,1300.0
2010-12-14 13:45:00,24.25,24.27,24.25,24.26,600.0,24.0223,24.0421,24.0223,24.0322,600.0
2010-12-14 13:50:00,24.26,24.27,24.22,24.23,3800.0,24.0322,24.0421,23.9926,24.0025,3800.0
2010-12-14 13:55:00,24.27,24.27,24.26,24.26,500.0,24.0421,24.0421,24.0322,24.0322,500.0
2010-12-14 14:00:00,24.26,24.26,24.23,24.23,900.0,24.0322,24.0322,24.0025,24.0025,900.0
2010-12-14 14:05:00,24.2,24.2,24.15,24.16,3100.0,23.9728,23.9728,23.9233,23.9332,3100.0
2010-12-14 14:10:00,24.15,24.15,24.14,24.14,300.0,23.9233,23.9233,23.9133,23.9133,300.0
2010-12-14 14:15:00,24.15,24.21,24.15,24.19,2200.0,23.9233,23.9827,23.9233,23.9629,2200.0
2010-12-14 14:20:00,24.19,24.21,24.18,24.18,700.0,23.9629,23.9827,23.953,23.953,700.0
2010-12-14 14:25:00,24.2,24.21,24.18,24.18,1400.0,23.9728,23.9827,23.953,23.953,1400.0
2010-12-14 14:30:00,24.2,24.21,24.18,24.18,1900.0,23.9728,23.9827,23.953,23.953,1900.0
2010-12-14 14:35:00,24.19,24.2,24.19,24.2,500.0,23.9629,23.9728,23.9629,23.9728,500.0
2010-12-14 14:40:00,24.16,24.18,24.13,24.15,1000.0,23.9332,23.953,23.9034,23.9233,1000.0
2010-12-14 14:45:00,24.13,24.18,24.12,24.18,4000.0,23.9034,23.953,23.8935,23.953,4000.0
2010-12-14 14:50:00,24.18,24.18,24.16,24.16,4100.0,23.953,23.953,23.9332,23.9332,4100.0
2010-12-14 14:55:00,24.17,24.21,24.17,24.2,1700.0,23.9431,23.9827,23.9431,23.9728,1700.0
2010-12-14 15:00:00,24.2,24.2,24.17,24.17,1400.0,23.9728,23.9728,23.9431,23.9431,1400.0
2010-12-14 15:05:00,24.19,24.19,24.17,24.19,4500.0,23.9629,23.9629,23.9431,23.9629,4500.0
2010-12-14 15:10:00,24.17,24.17,24.13,24.13,1400.0,23.9431,23.9431,23.9034,23.9034,1400.0
2010-12-14 15:15:00,24.13,24.13,24.08,24.08,1600.0,23.9034,23.9034,23.8539,23.8539,1600.0
2010-12-14 15:20:00,24.08,24.1,24.08,24.09,3800.0,23.8539,23.8737,23.8539,23.8638,3800.0
2010-12-14 15:25:00,24.09,24.11,24.08,24.08,2400.0,23.8638,23.8836,23.8539,23.8539,2400.0
2010-12-14 15:30:00,24.09,24.11,24.08,24.08,1700.0,23.8638,23.8836,23.8539,23.8539,1700.0
2010-12-14 15:35:00,24.08,24.08,24.04,24.05,1600.0,23.8539,23.8539,23.8143,23.8242,1600.0
2010-12-14 15:40:00,24.06,24.07,24.04,24.04,4100.0,23.8341,23.844,23.8143,23.8143,4100.0
2010-12-14 15:45:00,24.05,24.09,24.03,24.03,6500.0,23.8242,23.8638,23.8044,23.8044,6500.0
2010-12-14 15:50:00,24.04,24.08,24.04,24.07,7800.0,23.8143,23.8539,23.8143,23.844,7800.0
2010-12-14 15:55:00,24.06,24.07,24.0,24.03,22200.0,23.8341,23.844,23.7747,23.8044,22200.0
2010-12-15 09:30:00,24.04,24.17,24.04,24.15,2000.0,23.8143,23.9431,23.8143,23.9233,2000.0
2010-12-15 09:35:00,24.13,24.13,24.13,24.13,200.0,23.9034,23.9034,23.9034,23.9034,200.0
2010-12-15 09:40:00,24.17,24.19,24.17,24.19,200.0,23.9431,23.9629,23.9431,23.9629,200.0
2010-12-15 09:45:00,24.21,24.25,24.19,24.23,2300.0,23.9827,24.0223,23.9629,24.0025,2300.0
2010-12-15 09:50:00,24.21,24.31,24.21,24.29,3200.0,23.9827,24.0818,23.9827,24.0619,3200.0
2010-12-15 09:55:00,24.28,24.35,24.28,24.35,2200.0,24.052,24.1214,24.052,24.1214,2200.0
2010-12-15 10:00:00,24.42,24.44,24.33,24.33,7100.0,24.1907,24.2105,24.1016,24.1016,7100.0
2010-12-15 10:05:00,24.33,24.43,24.33,24.39,4600.0,24.1016,24.2006,24.1016,24.161,4600.0
2010-12-15 10:10:00,24.41,24.41,24.35,24.36,3900.0,24.1808,24.1808,24.1214,24.1313,3900.0
2010-12-15 10:15:00,24.35,24.35,24.34,24.34,700.0,24.1214,24.1214,24.1115,24.1115,700.0
2010-12-15 10:20:00,24.35,24.36,24.35,24.35,1000.0,24.1214,24.1313,24.1214,24.1214,1000.0
2010-12-15 10:25:00,24.36,24.36,24.35,24.35,700.0,24.1313,24.1313,24.1214,24.1214,700.0
2010-12-15 10:30:00,24.37,24.4,24.37,24.37,2400.0,24.1412,24.1709,24.1412,24.1412,2400.0
2010-12-15 10:35:00,24.37,24.44,24.37,24.39,2500.0,24.1412,24.2105,24.1412,24.161,2500.0
2010-12-15 10:40:00,24.4,24.41,24.37,24.4,2500.0,24.1709,24.1808,24.1412,24.1709,2500.0
2010-12-15 10:45:00,24.4,24.41,24.4,24.41,500.0,24.1709,24.1808,24.1709,24.1808,500.0
2010-12-15 10:50:00,24.4,24.41,24.4,24.4,600.0,24.1709,24.1808,24.1709,24.1709,600.0
2010-12-15 10:55:00,24.39,24.39,24.37,24.37,1100.0,24.161,24.161,24.1412,24.1412,1100.0
2010-12-15 11:00:00,24.37,24.37,24.36,24.37,600.0,24.1412,24.1412,24.1313,24.1412,600.0
2010-12-15 11:05:00,24.37,24.4,24.37,24.4,800.0,24.1412,24.1709,24.1412,24.1709,800.0
2010-12-15 11:10:00,24.4,24.4,24.4,24.4,900.0,24.1709,24.1709,24.1709,24.1709,900.0
2010-12-15 11:15:00,24.34,24.34,24.29,24.31,1400.0,24.1115,24.1115,24.0619,24.0818,1400.0
2010-12-15 11:20:00,24.34,24.36,24.34,24.36,400.0,24.1115,24.1313,24.1115,24.1313,400.0
2010-12-15 11:25:00,24.36,24.37,24.34,24.36,1000.0,24.1313,24.1412,24.1115,24.1313,1000.0
2010-12-15 11:30:00,24.35,24.35,24.35,24.35,400.0,24.1214,24.1214,24.1214,24.1214,400.0
2010-12-15 11:35:00,24.35,24.37,24.32,24.32,1200.0,24.1214,24.1412,24.0917,24.0917,1200.0
2010-12-15 11:40:00,24.33,24.33,24.33,24.33,300.0,24.1016,24.1016,24.1016,24.1016,300.0
2010-12-15 11:45:00,24.32,24.32,24.3,24.32,1400.0,24.0917,24.0917,24.0718,24.0917,1400.0
2010-12-15 11:50:00,24.32,24.32,24.32,24.32,200.0,24.0917,24.0917,24.0917,24.0917,200.0
2010-12-15 11:55:00,24.35,24.35,24.34,24.35,500.0,24.1214,24.1214,24.1115,24.1214,500.0
2010-12-15 12:00:00,24.35,24.36,24.35,24.35,900.0,24.1214,24.1313,24.1214,24.1214,900.0
2010-12-15 12:05:00,24.38,24.42,24.37,24.38,1900.0,24.1511,24.1907,24.1412,24.1511,1900.0
2010-12-15 12:10:00,24.38,24.38,24.38,24.38,200.0,24.1511,24.1511,24.1511,24.1511,200.0
2010-12-15 12:15:00,24.38,24.38,24.38,24.38,200.0,24.1511,24.1511,24.1511,24.1511,200.0
2010-12-15 12:20:00,24.38,24.41,24.38,24.38,1200.0,24.1511,24.1808,24.1511,24.1511,1200.0
2010-12-15 12:25:00,24.38,24.39,24.38,24.38,1000.0,24.1511,24.161,24.1511,24.1511,1000.0
2010-12-15 12:30:00,24.38,24.41,24.38,24.39,1900.0,24.1511,24.1808,24.1511,24.161,1900.0
2010-12-15 12:35:00,24.38,24.39,24.38,24.39,700.0,24.1511,24.161,24.1511,24.161,700.0
2010-12-15 12:40:00,24.38,24.38,24.36,24.36,1200.0,24.1511,24.1511,24.1313,24.1313,1200.0
2010-12-15 12:45:00,24.36,24.36,24.28,24.28,500.0,24.1313,24.1313,24.052,24.052,500.0
2010-12-15 12:50:00,24.29,24.29,24.25,24.25,900.0,24.0619,24.0619,24.0223,24.0223,900.0
2010-12-15 12:55:00,24.25,24.25,24.25,24.25,0.0,24.0223,24.0223,24.0223,24.0223,0.0
2010-12-15 13:00:00,24.25,24.25,24.2,24.2,1200.0,24.0223,24.0223,23.9728,23.9728,1200.0
2010-12-15 13:05:00,24.19,24.21,24.19,24.21,400.0,23.9629,23.9827,23.9629,23.9827,400.0
2010-12-15 13:10:00,24.22,24.23,24.21,24.22,1000.0,23.9926,24.0025,23.9827,23.9926,1000.0
2010-12-15 13:15:00,24.22,24.22,24.22,24.22,100.0,23.9926,23.9926,23.9926,23.9926,100.0
2010-12-15 13:20:00,24.21,24.21,24.13,24.13,1200.0,23.9827,23.9827,23.9034,23.9034,1200.0
2010-12-15 13:25:00,24.09,24.12,24.08,24.12,2100.0,23.8638,23.8935,23.8539,23.8935,2100.0
2010-12-15 13:30:00,24.13,24.13,24.08,24.1,1300.0,23.9034,23.9034,23.8539,23.8737,1300.0
2010-12-15 13:35:00,24.11,24.11,24.11,24.11,500.0,23.8836,23.8836,23.8836,23.8836,500.0
2010-12-15 13:40:00,24.09,24.09,24.08,24.09,500.0,23.8638,23.8638,23.8539,23.8638,500.0
2010-12-15 13:45:00,24.08,24.09,24.04,24.08,2900.0,23.8539,23.8638,23.8143,23.8539,2900.0
2010-12-15 13:50:00,24.1,24.12,24.1,24.12,800.0,23.8737,23.8935,23.8737,23.8935,800.0
2010-12-15 13:55:00,24.12,24.14,24.12,24.13,2400.0,23.8935,23.9133,23.8935,23.9034,2400.0
2010-12-15 14:00:00,24.16,24.16,24.12,24.15,1300.0,23.9332,23.9332,23.8935,23.9233,1300.0
2010-12-15 14:05:00,24.14,24.15,24.11,24.14,5900.0,23.9133,23.9233,23.8836,23.9133,5900.0
2010-12-15 14:10:00,24.13,24.14,24.11,24.14,1000.0,23.9034,23.9133,23.8836,23.9133,1000.0
2010-12-15 14:15:00,24.15,24.16,24.11,24.12,1000.0,23.9233,23.9332,23.8836,23.8935,1000.0
2010-12-15 14:20:00,24.12,24.14,24.1,24.13,12400.0,23.8935,23.9133,23.8737,23.9034,12400.0
2010-12-15 14:25:00,24.13,24.14,24.1,24.1,12400.0,23.9034,23.9133,23.8737,23.8737,12400.0
2010-12-15 14:30:00,24.07,24.07,23.99,24.05,4800.0,23.844,23.844,23.7648,23.8242,4800.0
2010-12-15 14:35:00,24.05,24.08,24.05,24.08,900.0,23.8242,23.8539,23.8242,23.8539,900.0
2010-12-15 14:40:00,24.06,24.06,24.02,24.02,1200.0,23.8341,23.8341,23.7945,23.7945,1200.0
2010-12-15 14:45:00,24.03,24.07,24.03,24.05,2000.0,23.8044,23.844,23.8044,23.8242,2000.0
2010-12-15 14:50:00,24.06,24.06,24.04,24.04,400.0,23.8341,23.8341,23.8143,23.8143,400.0
2010-12-15 14:55:00,24.05,24.05,23.98,24.0,2100.0,23.8242,23.8242,23.7549,23.7747,2100.0
2010-12-15 15:00:00,24.04,24.05,24.02,24.05,600.0,23.8143,23.8242,23.7945,23.8242,600.0
2010-12-15 15:05:00,24.07,24.07,24.07,24.07,500.0,23.844,23.844,23.844,23.844,500.0
2010-12-15 15:10:00,24.07,24.07,24.05,24.05,1700.0,23.844,23.844,23.8242,23.8242,1700.0
2010-12-15 15:15:00,24.05,24.07,24.05,24.07,1100.0,23.8242,23.844,23.8242,23.844,1100.0
2010-12-15 15:20:00,24.07,24.12,24.04,24.12,3700.0,23.844,23.8935,23.8143,23.8935,3700.0
2010-12-15 15:25:00,24.12,24.12,24.08,24.08,3800.0,23.8935,23.8935,23.8539,23.8539,3800.0
2010-12-15 15:30:00,24.07,24.1,24.07,24.1,1000.0,23.844,23.8737,23.844,23.8737,1000.0
2010-12-15 15:35:00,24.1,24.14,24.09,24.14,5900.0,23.8737,23.9133,23.8638,23.9133,5900.0
2010-12-15 15:40:00,24.13,24.14,24.12,24.12,2100.0,23.9034,23.9133,23.8935,23.8935,2100.0
2010-12-15 15:45:00,24.08,24.1,24.03,24.06,8200.0,23.8539,23.8737,23.8044,23.8341,8200.0
2010-12-15 15:50:00,24.05,24.08,24.02,24.02,5300.0,23.8242,23.8539,23.7945,23.7945,5300.0
2010-12-15 15:55:00,24.01,24.03,23.99,24.0,20800.0,23.7846,23.8044,23.7648,23.7747,20800.0
2010-12-16 09:30:00,24.06,24.06,24.06,24.06,300.0,23.8341,23.8341,23.8341,23.8341,300.0
2010-12-16 09:35:00,24.08,24.08,24.08,24.08,200.0,23.8539,23.8539,23.8539,23.8539,200.0
2010-12-16 09:40:00,24.09,24.1,24.09,24.1,600.0,23.8638,23.8737,23.8638,23.8737,600.0
2010-12-16 09:45:00,24.1,24.18,24.1,24.17,1200.0,23.8737,23.953,23.8737,23.9431,1200.0
2010-12-16 09:50:00,24.17,24.17,24.07,24.11,3000.0,23.9431,23.9431,23.844,23.8836,3000.0
2010-12-16 09:55:00,24.1,24.1,24.03,24.06,300.0,23.8737,23.8737,23.8044,23.8341,300.0
2010-12-16 10:00:00,24.05,24.13,24.03,24.09,4400.0,23.8242,23.9034,23.8044,23.8638,4400.0
2010-12-16 10:05:00,24.12,24.12,24.09,24.09,1000.0,23.8935,23.8935,23.8638,23.8638,1000.0
2010-12-16 10:10:00,24.06,24.07,24.02,24.02,1400.0,23.8341,23.844,23.7945,23.7945,1400.0
2010-12-16 10:15:00,24.07,24.1,24.03,24.1,2100.0,23.844,23.8737,23.8044,23.8737,2100.0
2010-12-16 10:20:00,24.12,24.12,24.07,24.07,1800.0,23.8935,23.8935,23.844,23.844,1800.0
2010-12-16 10:25:00,24.07,24.07,24.04,24.07,500.0,23.844,23.844,23.8143,23.844,500.0
2010-12-16 10:30:00,24.04,24.09,24.04,24.04,1500.0,23.8143,23.8638,23.8143,23.8143,1500.0
2010-12-16 10:35:00,24.03,24.09,24.03,24.07,800.0,23.8044,23.8638,23.8044,23.844,800.0
2010-12-16 10:40:00,24.07,24.09,24.07,24.08,500.0,23.844,23.8638,23.844,23.8539,500.0
2010-12-16 10:45:00,24.08,24.09,24.08,24.09,200.0,23.8539,23.8638,23.8539,23.8638,200.0
2010-12-16 10:50:00,24.07,24.09,24.07,24.09,400.0,23.844,23.8638,23.844,23.8638,400.0
2010-12-16 10:55:00,24.1,24.14,24.09,24.14,2500.0,23.8737,23.9133,23.8638,23.9133,2500.0
2010-12-16 11:00:00,24.14,24.15,24.12,24.12,1500.0,23.9133,23.9233,23.8935,23.8935,1500.0
2010-12-16 11:05:00,24.12,24.15,24.12,24.15,300.0,23.8935,23.9233,23.8935,23.9233,300.0
2010-12-16 11:10:00,24.17,24.3,24.17,24.29,3200.0,23.9431,24.0718,23.9431,24.0619,3200.0
2010-12-16 11:15:00,24.25,24.34,24.25,24.3,10300.0,24.0223,24.1115,24.0223,24.0718,10300.0
2010-12-16 11:20:00,24.3,24.33,24.29,24.29,1100.0,24.0718,24.1016,24.0619,24.0619,1100.0
2010-12-16 11:25:00,24.29,24.38,24.29,24.35,6300.0,24.0619,24.1511,24.0619,24.1214,6300.0
2010-12-16 11:30:00,24.33,24.34,24.33,24.34,900.0,24.1016,24.1115,24.1016,24.1115,900.0
2010-12-16 11:35:00,24.35,24.41,24.35,24.39,3000.0,24.1214,24.1808,24.1214,24.161,3000.0
2010-12-16 11:40:00,24.39,24.39,24.38,24.39,1700.0,24.161,24.161,24.1511,24.161,1700.0
2010-12-16 11:45:00,24.38,24.38,24.3,24.3,2400.0,24.1511,24.1511,24.0718,24.0718,2400.0
2010-12-16 11:50:00,24.32,24.39,24.32,24.39,1100.0,24.0917,24.161,24.0917,24.161,1100.0
2010-12-16 11:55:00,24.38,24.39,24.37,24.37,500.0,24.1511,24.161,24.1412,24.1412,500.0
2010-12-16 12:00:00,24.36,24.37,24.36,24.37,300.0,24.1313,24.1412,24.1313,24.1412,300.0
2010-12-16 12:05:00,24.35,24.37,24.35,24.37,700.0,24.1214,24.1412,24.1214,24.1412,700.0
2010-12-16 12:10:00,24.36,24.39,24.36,24.39,200.0,24.1313,24.161,24.1313,24.161,200.0
2010-12-16 12:15:00,24.36,24.36,24.3,24.33,2700.0,24.1313,24.1313,24.0718,24.1016,2700.0
2010-12-16 12:20:00,24.35,24.35,24.35,24.35,100.0,24.1214,24.1214,24.1214,24.1214,100.0
2010-12-16 12:25:00,24.34,24.34,24.31,24.31,1200.0,24.1115,24.1115,24.0818,24.0818,1200.0
2010-12-16 12:30:00,24.33,24.35,24.33,24.35,1100.0,24.1016,24.1214,24.1016,24.1214,1100.0
2010-12-16 12:35:00,24.35,24.39,24.35,24.39,1300.0,24.1214,24.161,24.1214,24.161,1300.0
2010-12-16 12:40:00,24.37,24.44,24.35,24.39,3500.0,24.1412,24.2105,24.1214,24.161,3500.0
2010-12-16 12:45:00,24.42,24.44,24.39,24.41,2800.0,24.1907,24.2105,24.161,24.1808,2800.0
2010-12-16 12:50:00,24.39,24.42,24.39,24.42,400.0,24.161,24.1907,24.161,24.1907,400.0
2010-12-16 12:55:00,24.39,24.41,24.38,24.38,1100.0,24.161,24.1808,24.1511,24.1511,1100.0
2010-12-16 13:00:00,24.37,24.41,24.37,24.37,3200.0,24.1412,24.1808,24.1412,24.1412,3200.0
2010-12-16 13:05:00,24.33,24.34,24.31,24.31,1300.0,24.1016,24.1115,24.0818,24.0818,1300.0
2010-12-16 13:10:00,24.32,24.32,24.32,24.32,800.0,24.0917,24.0917,24.0917,24.0917,800.0
2010-12-16 13:15:00,24.3,24.33,24.3,24.33,1500.0,24.0718,24.1016,24.0718,24.1016,1500.0
2010-12-16 13:20:00,24.33,24.33,24.31,24.32,700.0,24.1016,24.1016,24.0818,24.0917,700.0
2010-12-16 13:25:00,24.31,24.33,24.31,24.32,700.0,24.0818,24.1016,24.0818,24.0917,700.0
2010-12-16 13:30:00,24.33,24.33,24.27,24.27,2800.0,24.1016,24.1016,24.0421,24.0421,2800.0
2010-12-16 13:35:00,24.27,24.31,24.25,24.31,2500.0,24.0421,24.0818,24.0223,24.0818,2500.0
2010-12-16 13:40:00,24.32,24.33,24.3,24.31,600.0,24.0917,24.1016,24.0718,24.0818,600.0
2010-12-16 13:45:00,24.3,24.31,24.28,24.31,2100.0,24.0718,24.0818,24.052,24.0818,2100.0
2010-12-16 13:50:00,24.33,24.35,24.33,24.35,1000.0,24.1016,24.1214,24.1016,24.1214,1000.0
2010-12-16 13:55:00,24.32,24.33,24.29,24.31,1100.0,24.0917,24.1016,24.0619,24.0818,1100.0
2010-12-16 14:00:00,24.31,24.33,24.3,24.33,900.0,24.0818,24.1016,24.0718,24.1016,900.0
2010-12-16 14:05:00,24.31,24.32,24.29,24.29,600.0,24.0818,24.0917,24.0619,24.0619,600.0
2010-12-16 14:10:00,24.3,24.3,24.3,24.3,200.0,24.0718,24.0718,24.0718,24.0718,200.0
2010-12-16 14:15:00,24.27,24.27,24.26,24.27,900.0,24.0421,24.0421,24.0322,24.0421,900.0
2010-12-16 14:20:00,24.25,24.25,24.2,24.22,1300.0,24.0223,24.0223,23.9728,23.9926,1300.0
2010-12-16 14:25:00,24.23,24.26,24.23,24.24,700.0,24.0025,24.0322,24.0025,24.0124,700.0
2010-12-16 14:30:00,24.23,24.23,24.09,24.18,4400.0,24.0025,24.0025,23.8638,23.953,4400.0
2010-12-16 14:35:00,24.19,24.23,24.19,24.22,1600.0,23.9629,24.0025,23.9629,23.9926,1600.0
2010-12-16 14:40:00,24.23,24.24,24.23,24.23,300.0,24.0025,24.0124,24.0025,24.0025,300.0
2010-12-16 14:45:00,24.24,24.29,24.24,24.29,3300.0,24.0124,24.0619,24.0124,24.0619,3300.0
2010-12-16 14:50:00,24.29,24.29,24.27,24.27,600.0,24.0619,24.0619,24.0421,24.0421,600.0
2010-12-16 14:55:00,24.28,24.28,24.25,24.25,800.0,24.052,24.052,24.0223,24.0223,800.0
2010-12-16 15:00:00,24.26,24.28,24.25,24.27,3400.0,24.0322,24.052,24.0223,24.0421,3400.0
2010-12-16 15:05:00,24.28,24.29,24.27,24.29,2000.0,24.052,24.0619,24.0421,24.0619,2000.0
2010-12-16 15:10:00,24.28,24.28,24.25,24.25,2100.0,24.052,24.052,24.0223,24.0223,2100.0
2010-12-16 15:15:00,24.27,24.27,24.21,24.21,4800.0,24.0421,24.0421,23.9827,23.9827,4800.0
2010-12-16 15:20:00,24.19,24.2,24.15,24.15,7300.0,23.9629,23.9728,23.9233,23.9233,7300.0
2010-12-16 15:25:00,24.17,24.17,24.14,24.15,4100.0,23.9431,23.9431,23.9133,23.9233,4100.0
2010-12-16 15:30:00,24.15,24.15,24.11,24.11,4700.0,23.9233,23.9233,23.8836,23.8836,4700.0
2010-12-16 15:35:00,24.11,24.12,24.1,24.11,6800.0,23.8836,23.8935,23.8737,23.8836,6800.0
2010-12-16 15:40:00,24.11,24.11,24.1,24.1,4300.0,23.8836,23.8836,23.8737,23.8737,4300.0
2010-12-16 15:45:00,24.11,24.11,24.09,24.09,6800.0,23.8836,23.8836,23.8638,23.8638,6800.0
2010-12-16 15:50:00,24.09,24.11,24.05,24.07,15400.0,23.8638,23.8836,23.8242,23.844,15400.0
2010-12-16 15:55:00,24.07,24.07,23.98,23.99,32300.0,23.844,23.844,23.7549,23.7648,32300.0
2010-12-17 09:30:00,24.17,24.17,23.95,23.95,107700.0,23.9431,23.9431,23.7251,23.7251,107700.0
2010-12-17 09:35:00,23.92,23.94,23.86,23.88,3000.0,23.6954,23.7152,23.636,23.6558,3000.0
2010-12-17 09:40:00,23.89,23.9,23.78,23.78,3000.0,23.6657,23.6756,23.5567,23.5567,3000.0
2010-12-17 09:45:00,23.8,23.82,23.79,23.82,2000.0,23.5765,23.5964,23.5666,23.5964,2000.0
2010-12-17 09:50:00,23.8,23.8,23.75,23.75,1800.0,23.5765,23.5765,23.527,23.527,1800.0
2010-12-17 09:55:00,23.74,23.77,23.74,23.75,2500.0,23.5171,23.5468,23.5171,23.527,2500.0
2010-12-17 10:00:00,23.76,23.78,23.72,23.72,3500.0,23.5369,23.5567,23.4973,23.4973,3500.0
2010-12-17 10:05:00,23.75,23.81,23.75,23.79,1600.0,23.527,23.5864,23.527,23.5666,1600.0
2010-12-17 10:10:00,23.78,23.81,23.78,23.81,500.0,23.5567,23.5864,23.5567,23.5864,500.0
2010-12-17 10:15:00,23.81,23.86,23.81,23.86,2000.0,23.5864,23.636,23.5864,23.636,2000.0
2010-12-17 10:20:00,23.88,23.9,23.88,23.9,500.0,23.6558,23.6756,23.6558,23.6756,500.0
2010-12-17 10:25:00,23.88,23.91,23.87,23.91,3500.0,23.6558,23.6855,23.6459,23.6855,3500.0
2010-12-17 10:30:00,23.91,23.93,23.91,23.93,2400.0,23.6855,23.7053,23.6855,23.7053,2400.0
2010-12-17 10:35:00,23.95,23.95,23.91,23.93,1400.0,23.7251,23.7251,23.6855,23.7053,1400.0
2010-12-17 10:40:00,23.94,23.96,23.93,23.94,4400.0,23.7152,23.735,23.7053,23.7152,4400.0
2010-12-17 10:45:00,23.92,23.95,23.87,23.91,5000.0,23.6954,23.7251,23.6459,23.6855,5000.0
2010-12-17 10:50:00,23.9,23.94,23.9,23.91,900.0,23.6756,23.7152,23.6756,23.6855,900.0
2010-12-17 10:55:00,23.92,23.92,23.89,23.91,1900.0,23.6954,23.6954,23.6657,23.6855,1900.0
2010-12-17 11:00:00,23.92,23.93,23.87,23.87,2400.0,23.6954,23.7053,23.6459,23.6459,2400.0
2010-12-17 11:05:00,23.89,23.91,23.88,23.89,1000.0,23.6657,23.6855,23.6558,23.6657,1000.0
2010-12-17 11:10:00,23.89,23.9,23.89,23.9,1100.0,23.6657,23.6756,23.6657,23.6756,1100.0
2010-12-17 11:15:00,23.9,23.91,23.9,23.9,1400.0,23.6756,23.6855,23.6756,23.6756,1400.0
2010-12-17 11:20:00,23.9,23.91,23.88,23.88,1000.0,23.6756,23.6855,23.6558,23.6558,1000.0
2010-12-17 11:25:00,23.89,23.89,23.88,23.89,700.0,23.6657,23.6657,23.6558,23.6657,700.0
2010-12-17 11:30:00,23.9,23.93,23.9,23.9,2700.0,23.6756,23.7053,23.6756,23.6756,2700.0
2010-12-17 11:35:00,23.9,23.94,23.89,23.93,700.0,23.6756,23.7152,23.6657,23.7053,700.0
2010-12-17 11:40:00,23.93,23.94,23.93,23.94,700.0,23.7053,23.7152,23.7053,23.7152,700.0
2010-12-17 11:45:00,23.94,23.95,23.93,23.94,1000.0,23.7152,23.7251,23.7053,23.7152,1000.0
2010-12-17 11:50:00,23.95,23.95,23.9,23.9,1200.0,23.7251,23.7251,23.6756,23.6756,1200.0
2010-12-17 11:55:00,23.89,23.89,23.87,23.87,900.0,23.6657,23.6657,23.6459,23.6459,900.0
2010-12-17 12:00:00,23.88,23.88,23.87,23.88,400.0,23.6558,23.6558,23.6459,23.6558,400.0
2010-12-17 12:05:00,23.88,23.93,23.88,23.93,800.0,23.6558,23.7053,23.6558,23.7053,800.0
2010-12-17 12:10:00,23.93,23.93,23.9,23.9,2500.0,23.7053,23.7053,23.6756,23.6756,2500.0
2010-12-17 12:15:00,23.9,23.91,23.9,23.9,400.0,23.6756,23.6855,23.6756,23.6756,400.0
2010-12-17 12:20:00,23.9,23.9,23.9,23.9,200.0,23.6756,23.6756,23.6756,23.6756,200.0
2010-12-17 12:25:00,23.89,23.89,23.88,23.88,300.0,23.6657,23.6657,23.6558,23.6558,300.0
2010-12-17 12:30:00,23.87,23.89,23.87,23.89,400.0,23.6459,23.6657,23.6459,23.6657,400.0
2010-12-17 12:35:00,23.89,23.9,23.89,23.9,400.0,23.6657,23.6756,23.6657,23.6756,400.0
2010-12-17 12:40:00,23.9,23.9,23.88,23.88,500.0,23.6756,23.6756,23.6558,23.6558,500.0
2010-12-17 12:45:00,23.86,23.88,23.86,23.88,600.0,23.636,23.6558,23.636,23.6558,600.0
2010-12-17 12:50:00,23.88,23.88,23.88,23.88,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2010-12-17 12:55:00,23.88,23.9,23.88,23.9,500.0,23.6558,23.6756,23.6558,23.6756,500.0
2010-12-17 13:00:00,23.91,23.95,23.91,23.95,900.0,23.6855,23.7251,23.6855,23.7251,900.0
2010-12-17 13:05:00,23.96,23.99,23.94,23.98,2100.0,23.735,23.7648,23.7152,23.7549,2100.0
2010-12-17 13:10:00,23.98,23.98,23.98,23.98,500.0,23.7549,23.7549,23.7549,23.7549,500.0
2010-12-17 13:15:00,23.99,24.0,23.99,23.99,2300.0,23.7648,23.7747,23.7648,23.7648,2300.0
2010-12-17 13:20:00,23.99,24.0,23.99,24.0,2900.0,23.7648,23.7747,23.7648,23.7747,2900.0
2010-12-17 13:25:00,24.0,24.0,23.99,24.0,1100.0,23.7747,23.7747,23.7648,23.7747,1100.0
2010-12-17 13:30:00,23.99,23.99,23.99,23.99,400.0,23.7648,23.7648,23.7648,23.7648,400.0
2010-12-17 13:35:00,24.0,24.01,24.0,24.0,2300.0,23.7747,23.7846,23.7747,23.7747,2300.0
2010-12-17 13:40:00,24.0,24.01,24.0,24.0,2800.0,23.7747,23.7846,23.7747,23.7747,2800.0
2010-12-17 13:45:00,24.0,24.08,24.0,24.0,5900.0,23.7747,23.8539,23.7747,23.7747,5900.0
2010-12-17 13:50:00,24.02,24.02,23.99,23.99,1100.0,23.7945,23.7945,23.7648,23.7648,1100.0
2010-12-17 13:55:00,23.99,24.01,23.99,24.01,1100.0,23.7648,23.7846,23.7648,23.7846,1100.0
2010-12-17 14:00:00,24.01,24.01,24.0,24.0,2400.0,23.7846,23.7846,23.7747,23.7747,2400.0
2010-12-17 14:05:00,24.0,24.01,23.99,24.0,1000.0,23.7747,23.7846,23.7648,23.7747,1000.0
2010-12-17 14:10:00,24.01,24.02,24.0,24.0,1000.0,23.7846,23.7945,23.7747,23.7747,1000.0
2010-12-17 14:15:00,24.01,24.02,24.0,24.0,1200.0,23.7846,23.7945,23.7747,23.7747,1200.0
2010-12-17 14:20:00,24.0,24.02,24.0,24.0,500.0,23.7747,23.7945,23.7747,23.7747,500.0
2010-12-17 14:25:00,24.02,24.03,24.0,24.0,1200.0,23.7945,23.8044,23.7747,23.7747,1200.0
2010-12-17 14:30:00,24.0,24.0,23.98,23.98,1200.0,23.7747,23.7747,23.7549,23.7549,1200.0
2010-12-17 14:35:00,23.98,23.98,23.96,23.97,600.0,23.7549,23.7549,23.735,23.7449,600.0
2010-12-17 14:40:00,23.98,24.02,23.98,24.02,800.0,23.7549,23.7945,23.7549,23.7945,800.0
2010-12-17 14:45:00,24.0,24.0,24.0,24.0,1000.0,23.7747,23.7747,23.7747,23.7747,1000.0
2010-12-17 14:50:00,24.01,24.04,24.0,24.04,1200.0,23.7846,23.8143,23.7747,23.8143,1200.0
2010-12-17 14:55:00,24.03,24.04,24.01,24.01,1700.0,23.8044,23.8143,23.7846,23.7846,1700.0
2010-12-17 15:00:00,24.01,24.02,24.01,24.01,800.0,23.7846,23.7945,23.7846,23.7846,800.0
2010-12-17 15:05:00,24.01,24.01,23.96,23.96,1900.0,23.7846,23.7846,23.735,23.735,1900.0
2010-12-17 15:10:00,23.98,24.04,23.97,24.03,4100.0,23.7549,23.8143,23.7449,23.8044,4100.0
2010-12-17 15:15:00,24.03,24.03,24.02,24.02,1500.0,23.8044,23.8044,23.7945,23.7945,1500.0
2010-12-17 15:20:00,24.01,24.05,24.01,24.05,2100.0,23.7846,23.8242,23.7846,23.8242,2100.0
2010-12-17 15:25:00,24.05,24.07,24.04,24.04,900.0,23.8242,23.844,23.8143,23.8143,900.0
2010-12-17 15:30:00,24.04,24.04,24.03,24.04,2100.0,23.8143,23.8143,23.8044,23.8143,2100.0
2010-12-17 15:35:00,24.02,24.02,23.97,23.99,4000.0,23.7945,23.7945,23.7449,23.7648,4000.0
2010-12-17 15:40:00,23.98,24.01,23.95,23.99,3700.0,23.7549,23.7846,23.7251,23.7648,3700.0
2010-12-17 15:45:00,24.01,24.04,24.0,24.02,12300.0,23.7846,23.8143,23.7747,23.7945,12300.0
2010-12-17 15:50:00,24.03,24.03,23.98,24.03,7200.0,23.8044,23.8044,23.7549,23.8044,7200.0
2010-12-17 15:55:00,24.03,24.04,23.97,24.0,25200.0,23.8044,23.8143,23.7449,23.7747,25200.0
2010-12-20 09:30:00,24.04,24.18,24.0,24.05,2500.0,23.8143,23.953,23.7747,23.8242,2500.0
2010-12-20 09:35:00,23.98,24.06,23.98,24.01,2100.0,23.7549,23.8341,23.7549,23.7846,2100.0
2010-12-20 09:40:00,24.01,24.01,23.98,23.98,500.0,23.7846,23.7846,23.7549,23.7549,500.0
2010-12-20 09:45:00,23.94,23.94,23.88,23.91,2100.0,23.7152,23.7152,23.6558,23.6855,2100.0
2010-12-20 09:50:00,23.94,23.98,23.94,23.98,700.0,23.7152,23.7549,23.7152,23.7549,700.0
2010-12-20 09:55:00,23.97,23.98,23.92,23.95,2500.0,23.7449,23.7549,23.6954,23.7251,2500.0
2010-12-20 10:00:00,23.96,23.96,23.94,23.95,3000.0,23.735,23.735,23.7152,23.7251,3000.0
2010-12-20 10:05:00,23.93,23.93,23.91,23.91,600.0,23.7053,23.7053,23.6855,23.6855,600.0
2010-12-20 10:10:00,23.89,23.89,23.83,23.85,2600.0,23.6657,23.6657,23.6063,23.6261,2600.0
2010-12-20 10:15:00,23.85,23.87,23.8,23.87,1800.0,23.6261,23.6459,23.5765,23.6459,1800.0
2010-12-20 10:20:00,23.87,23.88,23.85,23.86,1300.0,23.6459,23.6558,23.6261,23.636,1300.0
2010-12-20 10:25:00,23.87,23.87,23.87,23.87,300.0,23.6459,23.6459,23.6459,23.6459,300.0
2010-12-20 10:30:00,23.87,23.92,23.87,23.88,1100.0,23.6459,23.6954,23.6459,23.6558,1100.0
2010-12-20 10:35:00,23.9,23.9,23.87,23.88,800.0,23.6756,23.6756,23.6459,23.6558,800.0
2010-12-20 10:40:00,23.9,23.9,23.87,23.88,2700.0,23.6756,23.6756,23.6459,23.6558,2700.0
2010-12-20 10:45:00,23.9,23.9,23.89,23.89,900.0,23.6756,23.6756,23.6657,23.6657,900.0
2010-12-20 10:50:00,23.88,23.89,23.87,23.89,1700.0,23.6558,23.6657,23.6459,23.6657,1700.0
2010-12-20 10:55:00,23.89,23.89,23.88,23.89,1400.0,23.6657,23.6657,23.6558,23.6657,1400.0
2010-12-20 11:00:00,23.88,23.88,23.86,23.87,5500.0,23.6558,23.6558,23.636,23.6459,5500.0
2010-12-20 11:05:00,23.86,23.86,23.84,23.85,6200.0,23.636,23.636,23.6162,23.6261,6200.0
2010-12-20 11:10:00,23.85,23.88,23.84,23.88,5500.0,23.6261,23.6558,23.6162,23.6558,5500.0
2010-12-20 11:15:00,23.88,23.91,23.88,23.9,1900.0,23.6558,23.6855,23.6558,23.6756,1900.0
2010-12-20 11:20:00,23.9,23.9,23.89,23.89,500.0,23.6756,23.6756,23.6657,23.6657,500.0
2010-12-20 11:25:00,23.9,23.91,23.9,23.91,1400.0,23.6756,23.6855,23.6756,23.6855,1400.0
2010-12-20 11:30:00,23.9,23.92,23.9,23.91,1700.0,23.6756,23.6954,23.6756,23.6855,1700.0
2010-12-20 11:35:00,23.92,23.93,23.91,23.91,5600.0,23.6954,23.7053,23.6855,23.6855,5600.0
2010-12-20 11:40:00,23.91,23.91,23.9,23.9,1400.0,23.6855,23.6855,23.6756,23.6756,1400.0
2010-12-20 11:45:00,23.9,23.91,23.89,23.91,1000.0,23.6756,23.6855,23.6657,23.6855,1000.0
2010-12-20 11:50:00,23.91,23.91,23.91,23.91,0.0,23.6855,23.6855,23.6855,23.6855,0.0
2010-12-20 11:55:00,23.9,23.91,23.89,23.91,500.0,23.6756,23.6855,23.6657,23.6855,500.0
2010-12-20 12:00:00,23.89,23.9,23.89,23.89,500.0,23.6657,23.6756,23.6657,23.6657,500.0
2010-12-20 12:05:00,23.89,23.89,23.88,23.88,1200.0,23.6657,23.6657,23.6558,23.6558,1200.0
2010-12-20 12:10:00,23.88,23.88,23.88,23.88,1000.0,23.6558,23.6558,23.6558,23.6558,1000.0
2010-12-20 12:15:00,23.88,23.88,23.88,23.88,300.0,23.6558,23.6558,23.6558,23.6558,300.0
2010-12-20 12:20:00,23.88,23.88,23.88,23.88,600.0,23.6558,23.6558,23.6558,23.6558,600.0
2010-12-20 12:25:00,23.87,23.87,23.86,23.87,1100.0,23.6459,23.6459,23.636,23.6459,1100.0
2010-12-20 12:30:00,23.87,23.88,23.86,23.88,1600.0,23.6459,23.6558,23.636,23.6558,1600.0
2010-12-20 12:35:00,23.88,23.88,23.87,23.87,700.0,23.6558,23.6558,23.6459,23.6459,700.0
2010-12-20 12:40:00,23.88,23.89,23.88,23.89,2300.0,23.6558,23.6657,23.6558,23.6657,2300.0
2010-12-20 12:45:00,23.89,23.91,23.89,23.89,3600.0,23.6657,23.6855,23.6657,23.6657,3600.0
2010-12-20 12:50:00,23.9,23.9,23.88,23.88,800.0,23.6756,23.6756,23.6558,23.6558,800.0
2010-12-20 12:55:00,23.88,23.9,23.88,23.89,2500.0,23.6558,23.6756,23.6558,23.6657,2500.0
2010-12-20 13:00:00,23.91,23.91,23.89,23.89,1700.0,23.6855,23.6855,23.6657,23.6657,1700.0
2010-12-20 13:05:00,23.89,23.9,23.87,23.87,3000.0,23.6657,23.6756,23.6459,23.6459,3000.0
2010-12-20 13:10:00,23.88,23.88,23.87,23.88,1700.0,23.6558,23.6558,23.6459,23.6558,1700.0
2010-12-20 13:15:00,23.87,23.89,23.87,23.88,1800.0,23.6459,23.6657,23.6459,23.6558,1800.0
2010-12-20 13:20:00,23.89,23.89,23.85,23.85,1100.0,23.6657,23.6657,23.6261,23.6261,1100.0
2010-12-20 13:25:00,23.85,23.86,23.85,23.86,3000.0,23.6261,23.636,23.6261,23.636,3000.0
2010-12-20 13:30:00,23.85,23.86,23.84,23.84,5300.0,23.6261,23.636,23.6162,23.6162,5300.0
2010-12-20 13:35:00,23.83,23.85,23.81,23.81,2200.0,23.6063,23.6261,23.5864,23.5864,2200.0
2010-12-20 13:40:00,23.8,23.81,23.78,23.78,4400.0,23.5765,23.5864,23.5567,23.5567,4400.0
2010-12-20 13:45:00,23.78,23.79,23.77,23.77,2800.0,23.5567,23.5666,23.5468,23.5468,2800.0
2010-12-20 13:50:00,23.77,23.77,23.72,23.72,8100.0,23.5468,23.5468,23.4973,23.4973,8100.0
2010-12-20 13:55:00,23.72,23.74,23.71,23.72,3500.0,23.4973,23.5171,23.4874,23.4973,3500.0
2010-12-20 14:00:00,23.71,23.78,23.7,23.75,6500.0,23.4874,23.5567,23.4775,23.527,6500.0
2010-12-20 14:05:00,23.76,23.83,23.73,23.81,6000.0,23.5369,23.6063,23.5072,23.5864,6000.0
2010-12-20 14:10:00,23.81,23.83,23.81,23.83,3400.0,23.5864,23.6063,23.5864,23.6063,3400.0
2010-12-20 14:15:00,23.82,23.83,23.74,23.75,16300.0,23.5964,23.6063,23.5171,23.527,16300.0
2010-12-20 14:20:00,23.76,23.76,23.75,23.75,4200.0,23.5369,23.5369,23.527,23.527,4200.0
2010-12-20 14:25:00,23.74,23.74,23.73,23.74,2500.0,23.5171,23.5171,23.5072,23.5171,2500.0
2010-12-20 14:30:00,23.74,23.75,23.73,23.75,1800.0,23.5171,23.527,23.5072,23.527,1800.0
2010-12-20 14:35:00,23.75,23.75,23.73,23.74,1900.0,23.527,23.527,23.5072,23.5171,1900.0
2010-12-20 14:40:00,23.74,23.74,23.72,23.72,2500.0,23.5171,23.5171,23.4973,23.4973,2500.0
2010-12-20 14:45:00,23.72,23.73,23.72,23.72,2300.0,23.4973,23.5072,23.4973,23.4973,2300.0
2010-12-20 14:50:00,23.7,23.7,23.68,23.7,1700.0,23.4775,23.4775,23.4577,23.4775,1700.0
2010-12-20 14:55:00,23.7,23.7,23.67,23.68,2900.0,23.4775,23.4775,23.4478,23.4577,2900.0
2010-12-20 15:00:00,23.68,23.68,23.65,23.65,3700.0,23.4577,23.4577,23.4279,23.4279,3700.0
2010-12-20 15:05:00,23.66,23.66,23.61,23.63,2700.0,23.4379,23.4379,23.3883,23.4081,2700.0
2010-12-20 15:10:00,23.62,23.66,23.62,23.66,2600.0,23.3982,23.4379,23.3982,23.4379,2600.0
2010-12-20 15:15:00,23.66,23.67,23.66,23.67,1400.0,23.4379,23.4478,23.4379,23.4478,1400.0
2010-12-20 15:20:00,23.66,23.67,23.63,23.64,5800.0,23.4379,23.4478,23.4081,23.418,5800.0
2010-12-20 15:25:00,23.64,23.67,23.63,23.66,3000.0,23.418,23.4478,23.4081,23.4379,3000.0
2010-12-20 15:30:00,23.67,23.7,23.67,23.7,2300.0,23.4478,23.4775,23.4478,23.4775,2300.0
2010-12-20 15:35:00,23.7,23.76,23.69,23.74,5000.0,23.4775,23.5369,23.4676,23.5171,5000.0
2010-12-20 15:40:00,23.74,23.79,23.74,23.79,6800.0,23.5171,23.5666,23.5171,23.5666,6800.0
2010-12-20 15:45:00,23.78,23.79,23.7,23.7,8300.0,23.5567,23.5666,23.4775,23.4775,8300.0
2010-12-20 15:50:00,23.7,23.71,23.7,23.7,7000.0,23.4775,23.4874,23.4775,23.4775,7000.0
2010-12-20 15:55:00,23.7,23.71,23.62,23.66,17000.0,23.4775,23.4874,23.3982,23.4379,17000.0
2010-12-21 09:30:00,23.69,23.75,23.69,23.73,5200.0,23.4676,23.527,23.4676,23.5072,5200.0
2010-12-21 09:35:00,23.69,23.7,23.64,23.68,3400.0,23.4676,23.4775,23.418,23.4577,3400.0
2010-12-21 09:40:00,23.69,23.69,23.67,23.67,400.0,23.4676,23.4676,23.4478,23.4478,400.0
2010-12-21 09:45:00,23.66,23.66,23.66,23.66,100.0,23.4379,23.4379,23.4379,23.4379,100.0
2010-12-21 09:50:00,23.68,23.72,23.68,23.69,4600.0,23.4577,23.4973,23.4577,23.4676,4600.0
2010-12-21 09:55:00,23.71,23.72,23.67,23.71,2600.0,23.4874,23.4973,23.4478,23.4874,2600.0
2010-12-21 10:00:00,23.71,23.73,23.68,23.69,3100.0,23.4874,23.5072,23.4577,23.4676,3100.0
2010-12-21 10:05:00,23.7,23.7,23.68,23.69,3100.0,23.4775,23.4775,23.4577,23.4676,3100.0
2010-12-21 10:10:00,23.68,23.68,23.65,23.65,3800.0,23.4577,23.4577,23.4279,23.4279,3800.0
2010-12-21 10:15:00,23.65,23.65,23.63,23.64,4200.0,23.4279,23.4279,23.4081,23.418,4200.0
2010-12-21 10:20:00,23.65,23.65,23.63,23.63,900.0,23.4279,23.4279,23.4081,23.4081,900.0
2010-12-21 10:25:00,23.64,23.64,23.62,23.62,500.0,23.418,23.418,23.3982,23.3982,500.0
2010-12-21 10:30:00,23.62,23.64,23.62,23.64,1300.0,23.3982,23.418,23.3982,23.418,1300.0
2010-12-21 10:35:00,23.62,23.64,23.61,23.64,1400.0,23.3982,23.418,23.3883,23.418,1400.0
2010-12-21 10:40:00,23.64,23.64,23.64,23.64,0.0,23.418,23.418,23.418,23.418,0.0
2010-12-21 10:45:00,23.63,23.63,23.63,23.63,300.0,23.4081,23.4081,23.4081,23.4081,300.0
2010-12-21 10:50:00,23.63,23.64,23.63,23.64,2000.0,23.4081,23.418,23.4081,23.418,2000.0
2010-12-21 10:55:00,23.64,23.65,23.63,23.63,700.0,23.418,23.4279,23.4081,23.4081,700.0
2010-12-21 11:00:00,23.63,23.63,23.61,23.63,700.0,23.4081,23.4081,23.3883,23.4081,700.0
2010-12-21 11:05:00,23.63,23.63,23.63,23.63,100.0,23.4081,23.4081,23.4081,23.4081,100.0
2010-12-21 11:10:00,23.61,23.63,23.61,23.63,1200.0,23.3883,23.4081,23.3883,23.4081,1200.0
2010-12-21 11:15:00,23.61,23.62,23.61,23.62,1100.0,23.3883,23.3982,23.3883,23.3982,1100.0
2010-12-21 11:20:00,23.62,23.62,23.62,23.62,300.0,23.3982,23.3982,23.3982,23.3982,300.0
2010-12-21 11:25:00,23.61,23.66,23.61,23.66,2800.0,23.3883,23.4379,23.3883,23.4379,2800.0
2010-12-21 11:30:00,23.66,23.66,23.6,23.6,1300.0,23.4379,23.4379,23.3784,23.3784,1300.0
2010-12-21 11:35:00,23.63,23.64,23.63,23.64,1900.0,23.4081,23.418,23.4081,23.418,1900.0
2010-12-21 11:40:00,23.62,23.64,23.62,23.64,700.0,23.3982,23.418,23.3982,23.418,700.0
2010-12-21 11:45:00,23.64,23.64,23.63,23.64,600.0,23.418,23.418,23.4081,23.418,600.0
2010-12-21 11:50:00,23.64,23.64,23.63,23.63,1500.0,23.418,23.418,23.4081,23.4081,1500.0
2010-12-21 11:55:00,23.62,23.64,23.61,23.64,1900.0,23.3982,23.418,23.3883,23.418,1900.0
2010-12-21 12:00:00,23.63,23.64,23.62,23.64,600.0,23.4081,23.418,23.3982,23.418,600.0
2010-12-21 12:05:00,23.64,23.64,23.63,23.64,700.0,23.418,23.418,23.4081,23.418,700.0
2010-12-21 12:10:00,23.64,23.66,23.64,23.65,900.0,23.418,23.4379,23.418,23.4279,900.0
2010-12-21 12:15:00,23.65,23.65,23.65,23.65,0.0,23.4279,23.4279,23.4279,23.4279,0.0
2010-12-21 12:20:00,23.64,23.65,23.63,23.63,2000.0,23.418,23.4279,23.4081,23.4081,2000.0
2010-12-21 12:25:00,23.64,23.64,23.6,23.64,2200.0,23.418,23.418,23.3784,23.418,2200.0
2010-12-21 12:30:00,23.63,23.65,23.63,23.64,1300.0,23.4081,23.4279,23.4081,23.418,1300.0
2010-12-21 12:35:00,23.63,23.64,23.62,23.62,1100.0,23.4081,23.418,23.3982,23.3982,1100.0
2010-12-21 12:40:00,23.6,23.62,23.6,23.62,200.0,23.3784,23.3982,23.3784,23.3982,200.0
2010-12-21 12:45:00,23.62,23.62,23.62,23.62,300.0,23.3982,23.3982,23.3982,23.3982,300.0
2010-12-21 12:50:00,23.62,23.62,23.62,23.62,1200.0,23.3982,23.3982,23.3982,23.3982,1200.0
2010-12-21 12:55:00,23.62,23.62,23.61,23.62,800.0,23.3982,23.3982,23.3883,23.3982,800.0
2010-12-21 13:00:00,23.62,23.62,23.61,23.61,200.0,23.3982,23.3982,23.3883,23.3883,200.0
2010-12-21 13:05:00,23.62,23.63,23.61,23.61,2300.0,23.3982,23.4081,23.3883,23.3883,2300.0
2010-12-21 13:10:00,23.63,23.63,23.62,23.62,300.0,23.4081,23.4081,23.3982,23.3982,300.0
2010-12-21 13:15:00,23.61,23.62,23.61,23.62,1100.0,23.3883,23.3982,23.3883,23.3982,1100.0
2010-12-21 13:20:00,23.62,23.63,23.61,23.62,1900.0,23.3982,23.4081,23.3883,23.3982,1900.0
2010-12-21 13:25:00,23.61,23.64,23.6,23.6,1200.0,23.3883,23.418,23.3784,23.3784,1200.0
2010-12-21 13:30:00,23.61,23.62,23.6,23.6,800.0,23.3883,23.3982,23.3784,23.3784,800.0
2010-12-21 13:35:00,23.62,23.62,23.6,23.6,2200.0,23.3982,23.3982,23.3784,23.3784,2200.0
2010-12-21 13:40:00,23.59,23.6,23.59,23.59,2100.0,23.3685,23.3784,23.3685,23.3685,2100.0
2010-12-21 13:45:00,23.59,23.59,23.53,23.55,5000.0,23.3685,23.3685,23.3091,23.3289,5000.0
2010-12-21 13:50:00,23.54,23.57,23.54,23.57,1000.0,23.319,23.3487,23.319,23.3487,1000.0
2010-12-21 13:55:00,23.58,23.58,23.54,23.54,1900.0,23.3586,23.3586,23.319,23.319,1900.0
2010-12-21 14:00:00,23.54,23.54,23.53,23.53,1500.0,23.319,23.319,23.3091,23.3091,1500.0
2010-12-21 14:05:00,23.54,23.55,23.54,23.55,1100.0,23.319,23.3289,23.319,23.3289,1100.0
2010-12-21 14:10:00,23.54,23.55,23.53,23.53,1300.0,23.319,23.3289,23.3091,23.3091,1300.0
2010-12-21 14:15:00,23.53,23.58,23.53,23.56,3000.0,23.3091,23.3586,23.3091,23.3388,3000.0
2010-12-21 14:20:00,23.56,23.56,23.55,23.56,400.0,23.3388,23.3388,23.3289,23.3388,400.0
2010-12-21 14:25:00,23.56,23.59,23.56,23.58,5300.0,23.3388,23.3685,23.3388,23.3586,5300.0
2010-12-21 14:30:00,23.59,23.6,23.57,23.59,1700.0,23.3685,23.3784,23.3487,23.3685,1700.0
2010-12-21 14:35:00,23.59,23.61,23.57,23.6,1800.0,23.3685,23.3883,23.3487,23.3784,1800.0
2010-12-21 14:40:00,23.58,23.59,23.58,23.58,600.0,23.3586,23.3685,23.3586,23.3586,600.0
2010-12-21 14:45:00,23.59,23.59,23.58,23.59,600.0,23.3685,23.3685,23.3586,23.3685,600.0
2010-12-21 14:50:00,23.58,23.58,23.57,23.58,1200.0,23.3586,23.3586,23.3487,23.3586,1200.0
2010-12-21 14:55:00,23.57,23.59,23.57,23.58,2300.0,23.3487,23.3685,23.3487,23.3586,2300.0
2010-12-21 15:00:00,23.57,23.59,23.57,23.58,2000.0,23.3487,23.3685,23.3487,23.3586,2000.0
2010-12-21 15:05:00,23.58,23.59,23.58,23.58,1400.0,23.3586,23.3685,23.3586,23.3586,1400.0
2010-12-21 15:10:00,23.57,23.59,23.57,23.57,1800.0,23.3487,23.3685,23.3487,23.3487,1800.0
2010-12-21 15:15:00,23.59,23.6,23.59,23.59,1000.0,23.3685,23.3784,23.3685,23.3685,1000.0
2010-12-21 15:20:00,23.59,23.59,23.58,23.58,1300.0,23.3685,23.3685,23.3586,23.3586,1300.0
2010-12-21 15:25:00,23.58,23.61,23.57,23.59,2700.0,23.3586,23.3883,23.3487,23.3685,2700.0
2010-12-21 15:30:00,23.59,23.63,23.59,23.61,2100.0,23.3685,23.4081,23.3685,23.3883,2100.0
2010-12-21 15:35:00,23.61,23.62,23.59,23.62,2200.0,23.3883,23.3982,23.3685,23.3982,2200.0
2010-12-21 15:40:00,23.61,23.61,23.59,23.59,2600.0,23.3883,23.3883,23.3685,23.3685,2600.0
2010-12-21 15:45:00,23.6,23.61,23.58,23.61,5100.0,23.3784,23.3883,23.3586,23.3883,5100.0
2010-12-21 15:50:00,23.6,23.6,23.57,23.57,5800.0,23.3784,23.3784,23.3487,23.3487,5800.0
2010-12-21 15:55:00,23.58,23.58,23.49,23.55,30300.0,23.3586,23.3586,23.2695,23.3289,30300.0
2010-12-22 09:30:00,23.6,23.72,23.6,23.67,4100.0,23.3784,23.4973,23.3784,23.4478,4100.0
2010-12-22 09:35:00,23.63,23.64,23.6,23.61,1300.0,23.4081,23.418,23.3784,23.3883,1300.0
2010-12-22 09:40:00,23.63,23.63,23.6,23.6,900.0,23.4081,23.4081,23.3784,23.3784,900.0
2010-12-22 09:45:00,23.62,23.62,23.59,23.62,1300.0,23.3982,23.3982,23.3685,23.3982,1300.0
2010-12-22 09:50:00,23.63,23.68,23.63,23.68,4200.0,23.4081,23.4577,23.4081,23.4577,4200.0
2010-12-22 09:55:00,23.69,23.74,23.68,23.72,3400.0,23.4676,23.5171,23.4577,23.4973,3400.0
2010-12-22 10:00:00,23.72,23.72,23.67,23.71,6000.0,23.4973,23.4973,23.4478,23.4874,6000.0
2010-12-22 10:05:00,23.71,23.75,23.71,23.75,1100.0,23.4874,23.527,23.4874,23.527,1100.0
2010-12-22 10:10:00,23.75,23.77,23.74,23.74,2000.0,23.527,23.5468,23.5171,23.5171,2000.0
2010-12-22 10:15:00,23.77,23.79,23.75,23.77,1400.0,23.5468,23.5666,23.527,23.5468,1400.0
2010-12-22 10:20:00,23.78,23.83,23.78,23.82,2200.0,23.5567,23.6063,23.5567,23.5964,2200.0
2010-12-22 10:25:00,23.84,23.84,23.81,23.83,1000.0,23.6162,23.6162,23.5864,23.6063,1000.0
2010-12-22 10:30:00,23.81,23.86,23.81,23.83,2700.0,23.5864,23.636,23.5864,23.6063,2700.0
2010-12-22 10:35:00,23.82,23.82,23.79,23.79,2700.0,23.5964,23.5964,23.5666,23.5666,2700.0
2010-12-22 10:40:00,23.8,23.8,23.77,23.77,2700.0,23.5765,23.5765,23.5468,23.5468,2700.0
2010-12-22 10:45:00,23.76,23.8,23.76,23.8,1900.0,23.5369,23.5765,23.5369,23.5765,1900.0
2010-12-22 10:50:00,23.8,23.8,23.79,23.79,900.0,23.5765,23.5765,23.5666,23.5666,900.0
2010-12-22 10:55:00,23.81,23.83,23.81,23.83,500.0,23.5864,23.6063,23.5864,23.6063,500.0
2010-12-22 11:00:00,23.84,23.86,23.81,23.82,1200.0,23.6162,23.636,23.5864,23.5964,1200.0
2010-12-22 11:05:00,23.81,23.86,23.81,23.86,4900.0,23.5864,23.636,23.5864,23.636,4900.0
2010-12-22 11:10:00,23.85,23.87,23.82,23.83,2600.0,23.6261,23.6459,23.5964,23.6063,2600.0
2010-12-22 11:15:00,23.84,23.85,23.84,23.85,300.0,23.6162,23.6261,23.6162,23.6261,300.0
2010-12-22 11:20:00,23.84,23.85,23.84,23.84,700.0,23.6162,23.6261,23.6162,23.6162,700.0
2010-12-22 11:25:00,23.85,23.85,23.84,23.85,2300.0,23.6261,23.6261,23.6162,23.6261,2300.0
2010-12-22 11:30:00,23.85,23.9,23.85,23.86,2100.0,23.6261,23.6756,23.6261,23.636,2100.0
2010-12-22 11:35:00,23.85,23.89,23.85,23.88,3300.0,23.6261,23.6657,23.6261,23.6558,3300.0
2010-12-22 11:40:00,23.88,23.88,23.88,23.88,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2010-12-22 11:45:00,23.88,23.89,23.88,23.88,700.0,23.6558,23.6657,23.6558,23.6558,700.0
2010-12-22 11:50:00,23.89,23.9,23.87,23.9,2700.0,23.6657,23.6756,23.6459,23.6756,2700.0
2010-12-22 11:55:00,23.89,23.92,23.89,23.9,1600.0,23.6657,23.6954,23.6657,23.6756,1600.0
2010-12-22 12:00:00,23.9,23.9,23.9,23.9,600.0,23.6756,23.6756,23.6756,23.6756,600.0
2010-12-22 12:05:00,23.89,23.91,23.88,23.9,900.0,23.6657,23.6855,23.6558,23.6756,900.0
2010-12-22 12:10:00,23.9,23.9,23.89,23.89,1800.0,23.6756,23.6756,23.6657,23.6657,1800.0
2010-12-22 12:15:00,23.89,23.89,23.89,23.89,600.0,23.6657,23.6657,23.6657,23.6657,600.0
2010-12-22 12:20:00,23.89,23.93,23.89,23.93,2100.0,23.6657,23.7053,23.6657,23.7053,2100.0
2010-12-22 12:25:00,23.95,23.95,23.93,23.93,400.0,23.7251,23.7251,23.7053,23.7053,400.0
2010-12-22 12:30:00,23.94,23.95,23.91,23.91,1600.0,23.7152,23.7251,23.6855,23.6855,1600.0
2010-12-22 12:35:00,23.9,23.9,23.85,23.85,3000.0,23.6756,23.6756,23.6261,23.6261,3000.0
2010-12-22 12:40:00,23.84,23.84,23.84,23.84,500.0,23.6162,23.6162,23.6162,23.6162,500.0
2010-12-22 12:45:00,23.84,23.84,23.84,23.84,0.0,23.6162,23.6162,23.6162,23.6162,0.0
2010-12-22 12:50:00,23.84,23.86,23.84,23.85,1100.0,23.6162,23.636,23.6162,23.6261,1100.0
2010-12-22 12:55:00,23.86,23.87,23.86,23.86,300.0,23.636,23.6459,23.636,23.636,300.0
2010-12-22 13:00:00,23.87,23.88,23.85,23.85,4100.0,23.6459,23.6558,23.6261,23.6261,4100.0
2010-12-22 13:05:00,23.85,23.85,23.72,23.73,11800.0,23.6261,23.6261,23.4973,23.5072,11800.0
2010-12-22 13:10:00,23.73,23.73,23.72,23.72,1100.0,23.5072,23.5072,23.4973,23.4973,1100.0
2010-12-22 13:15:00,23.7,23.7,23.64,23.65,5400.0,23.4775,23.4775,23.418,23.4279,5400.0
2010-12-22 13:20:00,23.64,23.67,23.64,23.66,600.0,23.418,23.4478,23.418,23.4379,600.0
2010-12-22 13:25:00,23.68,23.68,23.6,23.6,5400.0,23.4577,23.4577,23.3784,23.3784,5400.0
2010-12-22 13:30:00,23.65,23.65,23.64,23.64,300.0,23.4279,23.4279,23.418,23.418,300.0
2010-12-22 13:35:00,23.61,23.63,23.61,23.63,900.0,23.3883,23.4081,23.3883,23.4081,900.0
2010-12-22 13:40:00,23.61,23.61,23.6,23.61,1300.0,23.3883,23.3883,23.3784,23.3883,1300.0
2010-12-22 13:45:00,23.61,23.61,23.6,23.6,1300.0,23.3883,23.3883,23.3784,23.3784,1300.0
2010-12-22 13:50:00,23.6,23.61,23.6,23.6,1200.0,23.3784,23.3883,23.3784,23.3784,1200.0
2010-12-22 13:55:00,23.59,23.6,23.59,23.6,800.0,23.3685,23.3784,23.3685,23.3784,800.0
2010-12-22 14:00:00,23.6,23.63,23.6,23.62,900.0,23.3784,23.4081,23.3784,23.3982,900.0
2010-12-22 14:05:00,23.62,23.63,23.62,23.63,200.0,23.3982,23.4081,23.3982,23.4081,200.0
2010-12-22 14:10:00,23.63,23.64,23.63,23.64,1000.0,23.4081,23.418,23.4081,23.418,1000.0
2010-12-22 14:15:00,23.64,23.65,23.64,23.65,700.0,23.418,23.4279,23.418,23.4279,700.0
2010-12-22 14:20:00,23.64,23.65,23.63,23.65,900.0,23.418,23.4279,23.4081,23.4279,900.0
2010-12-22 14:25:00,23.66,23.68,23.66,23.68,800.0,23.4379,23.4577,23.4379,23.4577,800.0
2010-12-22 14:30:00,23.68,23.68,23.66,23.67,1000.0,23.4577,23.4577,23.4379,23.4478,1000.0
2010-12-22 14:35:00,23.66,23.72,23.66,23.72,3100.0,23.4379,23.4973,23.4379,23.4973,3100.0
2010-12-22 14:40:00,23.72,23.74,23.72,23.74,1200.0,23.4973,23.5171,23.4973,23.5171,1200.0
2010-12-22 14:45:00,23.74,23.77,23.74,23.77,1400.0,23.5171,23.5468,23.5171,23.5468,1400.0
2010-12-22 14:50:00,23.77,23.79,23.77,23.77,1100.0,23.5468,23.5666,23.5468,23.5468,1100.0
2010-12-22 14:55:00,23.77,23.79,23.77,23.78,1200.0,23.5468,23.5666,23.5468,23.5567,1200.0
2010-12-22 15:00:00,23.78,23.8,23.77,23.77,2100.0,23.5567,23.5765,23.5468,23.5468,2100.0
2010-12-22 15:05:00,23.78,23.78,23.77,23.77,2500.0,23.5567,23.5567,23.5468,23.5468,2500.0
2010-12-22 15:10:00,23.77,23.79,23.77,23.77,1500.0,23.5468,23.5666,23.5468,23.5468,1500.0
2010-12-22 15:15:00,23.78,23.78,23.74,23.75,2200.0,23.5567,23.5567,23.5171,23.527,2200.0
2010-12-22 15:20:00,23.76,23.79,23.75,23.78,2100.0,23.5369,23.5666,23.527,23.5567,2100.0
2010-12-22 15:25:00,23.78,23.79,23.78,23.78,2200.0,23.5567,23.5666,23.5567,23.5567,2200.0
2010-12-22 15:30:00,23.78,23.79,23.74,23.74,2200.0,23.5567,23.5666,23.5171,23.5171,2200.0
2010-12-22 15:35:00,23.75,23.75,23.73,23.73,2900.0,23.527,23.527,23.5072,23.5072,2900.0
2010-12-22 15:40:00,23.74,23.77,23.74,23.77,2200.0,23.5171,23.5468,23.5171,23.5468,2200.0
2010-12-22 15:45:00,23.76,23.77,23.72,23.72,4100.0,23.5369,23.5468,23.4973,23.4973,4100.0
2010-12-22 15:50:00,23.72,23.72,23.66,23.7,8700.0,23.4973,23.4973,23.4379,23.4775,8700.0
2010-12-22 15:55:00,23.69,23.69,23.63,23.66,14400.0,23.4676,23.4676,23.4081,23.4379,14400.0
2010-12-23 09:30:00,23.7,23.81,23.66,23.66,3000.0,23.4775,23.5864,23.4379,23.4379,3000.0
2010-12-23 09:35:00,23.63,23.66,23.63,23.66,500.0,23.4081,23.4379,23.4081,23.4379,500.0
2010-12-23 09:40:00,23.66,23.67,23.65,23.65,900.0,23.4379,23.4478,23.4279,23.4279,900.0
2010-12-23 09:45:00,23.62,23.62,23.62,23.62,1000.0,23.3982,23.3982,23.3982,23.3982,1000.0
2010-12-23 09:50:00,23.63,23.65,23.63,23.65,1100.0,23.4081,23.4279,23.4081,23.4279,1100.0
2010-12-23 09:55:00,23.65,23.65,23.64,23.65,1800.0,23.4279,23.4279,23.418,23.4279,1800.0
2010-12-23 10:00:00,23.65,23.65,23.65,23.65,600.0,23.4279,23.4279,23.4279,23.4279,600.0
2010-12-23 10:05:00,23.65,23.65,23.65,23.65,100.0,23.4279,23.4279,23.4279,23.4279,100.0
2010-12-23 10:10:00,23.63,23.68,23.61,23.65,6500.0,23.4081,23.4577,23.3883,23.4279,6500.0
2010-12-23 10:15:00,23.65,23.65,23.65,23.65,0.0,23.4279,23.4279,23.4279,23.4279,0.0
2010-12-23 10:20:00,23.62,23.62,23.6,23.6,600.0,23.3982,23.3982,23.3784,23.3784,600.0
2010-12-23 10:25:00,23.59,23.6,23.59,23.6,400.0,23.3685,23.3784,23.3685,23.3784,400.0
2010-12-23 10:30:00,23.63,23.66,23.62,23.64,800.0,23.4081,23.4379,23.3982,23.418,800.0
2010-12-23 10:35:00,23.66,23.66,23.66,23.66,100.0,23.4379,23.4379,23.4379,23.4379,100.0
2010-12-23 10:40:00,23.66,23.66,23.66,23.66,0.0,23.4379,23.4379,23.4379,23.4379,0.0
2010-12-23 10:45:00,23.62,23.63,23.61,23.62,1500.0,23.3982,23.4081,23.3883,23.3982,1500.0
2010-12-23 10:50:00,23.63,23.65,23.63,23.65,200.0,23.4081,23.4279,23.4081,23.4279,200.0
2010-12-23 10:55:00,23.65,23.65,23.63,23.64,300.0,23.4279,23.4279,23.4081,23.418,300.0
2010-12-23 11:00:00,23.62,23.63,23.62,23.63,500.0,23.3982,23.4081,23.3982,23.4081,500.0
2010-12-23 11:05:00,23.63,23.66,23.63,23.66,300.0,23.4081,23.4379,23.4081,23.4379,300.0
2010-12-23 11:10:00,23.66,23.66,23.65,23.66,400.0,23.4379,23.4379,23.4279,23.4379,400.0
2010-12-23 11:15:00,23.64,23.66,23.64,23.66,1500.0,23.418,23.4379,23.418,23.4379,1500.0
2010-12-23 11:20:00,23.67,23.67,23.66,23.66,200.0,23.4478,23.4478,23.4379,23.4379,200.0
2010-12-23 11:25:00,23.63,23.65,23.63,23.65,400.0,23.4081,23.4279,23.4081,23.4279,400.0
2010-12-23 11:30:00,23.66,23.67,23.64,23.64,800.0,23.4379,23.4478,23.418,23.418,800.0
2010-12-23 11:35:00,23.64,23.64,23.64,23.64,200.0,23.418,23.418,23.418,23.418,200.0
2010-12-23 11:40:00,23.64,23.64,23.63,23.63,1600.0,23.418,23.418,23.4081,23.4081,1600.0
2010-12-23 11:45:00,23.61,23.63,23.61,23.62,400.0,23.3883,23.4081,23.3883,23.3982,400.0
2010-12-23 11:50:00,23.61,23.62,23.61,23.62,500.0,23.3883,23.3982,23.3883,23.3982,500.0
2010-12-23 11:55:00,23.61,23.62,23.61,23.62,900.0,23.3883,23.3982,23.3883,23.3982,900.0
2010-12-23 12:00:00,23.62,23.62,23.62,23.62,400.0,23.3982,23.3982,23.3982,23.3982,400.0
2010-12-23 12:05:00,23.64,23.64,23.62,23.62,400.0,23.418,23.418,23.3982,23.3982,400.0
2010-12-23 12:10:00,23.6,23.6,23.56,23.57,1800.0,23.3784,23.3784,23.3388,23.3487,1800.0
2010-12-23 12:15:00,23.58,23.58,23.57,23.57,600.0,23.3586,23.3586,23.3487,23.3487,600.0
2010-12-23 12:20:00,23.57,23.57,23.57,23.57,0.0,23.3487,23.3487,23.3487,23.3487,0.0
2010-12-23 12:25:00,23.6,23.6,23.59,23.6,800.0,23.3784,23.3784,23.3685,23.3784,800.0
2010-12-23 12:30:00,23.59,23.59,23.58,23.58,200.0,23.3685,23.3685,23.3586,23.3586,200.0
2010-12-23 12:35:00,23.57,23.57,23.57,23.57,200.0,23.3487,23.3487,23.3487,23.3487,200.0
2010-12-23 12:40:00,23.53,23.53,23.53,23.53,100.0,23.3091,23.3091,23.3091,23.3091,100.0
2010-12-23 12:45:00,23.54,23.54,23.54,23.54,200.0,23.319,23.319,23.319,23.319,200.0
2010-12-23 12:50:00,23.55,23.57,23.55,23.57,700.0,23.3289,23.3487,23.3289,23.3487,700.0
2010-12-23 12:55:00,23.57,23.57,23.57,23.57,0.0,23.3487,23.3487,23.3487,23.3487,0.0
2010-12-23 13:00:00,23.56,23.57,23.54,23.57,1300.0,23.3388,23.3487,23.319,23.3487,1300.0
2010-12-23 13:05:00,23.56,23.56,23.54,23.54,700.0,23.3388,23.3388,23.319,23.319,700.0
2010-12-23 13:10:00,23.54,23.54,23.54,23.54,100.0,23.319,23.319,23.319,23.319,100.0
2010-12-23 13:15:00,23.56,23.56,23.56,23.56,100.0,23.3388,23.3388,23.3388,23.3388,100.0
2010-12-23 13:20:00,23.55,23.55,23.52,23.53,300.0,23.3289,23.3289,23.2992,23.3091,300.0
2010-12-23 13:25:00,23.53,23.53,23.53,23.53,0.0,23.3091,23.3091,23.3091,23.3091,0.0
2010-12-23 13:30:00,23.53,23.53,23.53,23.53,0.0,23.3091,23.3091,23.3091,23.3091,0.0
2010-12-23 13:35:00,23.51,23.52,23.51,23.52,700.0,23.2893,23.2992,23.2893,23.2992,700.0
2010-12-23 13:40:00,23.53,23.53,23.52,23.52,200.0,23.3091,23.3091,23.2992,23.2992,200.0
2010-12-23 13:45:00,23.52,23.52,23.51,23.51,700.0,23.2992,23.2992,23.2893,23.2893,700.0
2010-12-23 13:50:00,23.51,23.51,23.5,23.5,600.0,23.2893,23.2893,23.2794,23.2794,600.0
2010-12-23 13:55:00,23.48,23.49,23.48,23.49,500.0,23.2595,23.2695,23.2595,23.2695,500.0
2010-12-23 14:00:00,23.5,23.52,23.5,23.52,1300.0,23.2794,23.2992,23.2794,23.2992,1300.0
2010-12-23 14:05:00,23.51,23.51,23.48,23.48,400.0,23.2893,23.2893,23.2595,23.2595,400.0
2010-12-23 14:10:00,23.46,23.46,23.46,23.46,300.0,23.2397,23.2397,23.2397,23.2397,300.0
2010-12-23 14:15:00,23.46,23.47,23.45,23.45,2900.0,23.2397,23.2496,23.2298,23.2298,2900.0
2010-12-23 14:20:00,23.43,23.44,23.43,23.43,600.0,23.21,23.2199,23.21,23.21,600.0
2010-12-23 14:25:00,23.45,23.47,23.45,23.47,800.0,23.2298,23.2496,23.2298,23.2496,800.0
2010-12-23 14:30:00,23.49,23.5,23.49,23.49,1000.0,23.2695,23.2794,23.2695,23.2695,1000.0
2010-12-23 14:35:00,23.48,23.5,23.48,23.5,1200.0,23.2595,23.2794,23.2595,23.2794,1200.0
2010-12-23 14:40:00,23.51,23.51,23.51,23.51,200.0,23.2893,23.2893,23.2893,23.2893,200.0
2010-12-23 14:45:00,23.5,23.5,23.47,23.47,400.0,23.2794,23.2794,23.2496,23.2496,400.0
2010-12-23 14:50:00,23.47,23.47,23.47,23.47,100.0,23.2496,23.2496,23.2496,23.2496,100.0
2010-12-23 14:55:00,23.47,23.47,23.47,23.47,0.0,23.2496,23.2496,23.2496,23.2496,0.0
2010-12-23 15:00:00,23.47,23.48,23.45,23.47,1700.0,23.2496,23.2595,23.2298,23.2496,1700.0
2010-12-23 15:05:00,23.48,23.49,23.48,23.49,600.0,23.2595,23.2695,23.2595,23.2695,600.0
2010-12-23 15:10:00,23.48,23.48,23.47,23.47,300.0,23.2595,23.2595,23.2496,23.2496,300.0
2010-12-23 15:15:00,23.48,23.48,23.48,23.48,300.0,23.2595,23.2595,23.2595,23.2595,300.0
2010-12-23 15:20:00,23.47,23.48,23.47,23.47,800.0,23.2496,23.2595,23.2496,23.2496,800.0
2010-12-23 15:25:00,23.48,23.51,23.48,23.51,2700.0,23.2595,23.2893,23.2595,23.2893,2700.0
2010-12-23 15:30:00,23.51,23.51,23.5,23.5,800.0,23.2893,23.2893,23.2794,23.2794,800.0
2010-12-23 15:35:00,23.49,23.49,23.49,23.49,600.0,23.2695,23.2695,23.2695,23.2695,600.0
2010-12-23 15:40:00,23.47,23.48,23.47,23.47,600.0,23.2496,23.2595,23.2496,23.2496,600.0
2010-12-23 15:45:00,23.47,23.47,23.43,23.45,6600.0,23.2496,23.2496,23.21,23.2298,6600.0
2010-12-23 15:50:00,23.45,23.45,23.44,23.45,700.0,23.2298,23.2298,23.2199,23.2298,700.0
2010-12-23 15:55:00,23.44,23.44,23.42,23.44,7100.0,23.2199,23.2199,23.2001,23.2199,7100.0
2010-12-27 09:30:00,23.4,23.51,23.4,23.51,3200.0,23.1803,23.2893,23.1803,23.2893,3200.0
2010-12-27 09:35:00,23.41,23.41,23.35,23.4,500.0,23.1902,23.1902,23.1308,23.1803,500.0
2010-12-27 09:40:00,23.4,23.4,23.4,23.4,0.0,23.1803,23.1803,23.1803,23.1803,0.0
2010-12-27 09:45:00,23.38,23.38,23.38,23.38,400.0,23.1605,23.1605,23.1605,23.1605,400.0
2010-12-27 09:50:00,23.38,23.38,23.36,23.36,1600.0,23.1605,23.1605,23.1407,23.1407,1600.0
2010-12-27 09:55:00,23.36,23.38,23.35,23.38,1600.0,23.1407,23.1605,23.1308,23.1605,1600.0
2010-12-27 10:00:00,23.37,23.37,23.37,23.37,700.0,23.1506,23.1506,23.1506,23.1506,700.0
2010-12-27 10:05:00,23.37,23.37,23.37,23.37,0.0,23.1506,23.1506,23.1506,23.1506,0.0
2010-12-27 10:10:00,23.37,23.41,23.37,23.4,1300.0,23.1506,23.1902,23.1506,23.1803,1300.0
2010-12-27 10:15:00,23.4,23.45,23.4,23.45,1500.0,23.1803,23.2298,23.1803,23.2298,1500.0
2010-12-27 10:20:00,23.43,23.44,23.4,23.44,1300.0,23.21,23.2199,23.1803,23.2199,1300.0
2010-12-27 10:25:00,23.44,23.44,23.44,23.44,0.0,23.2199,23.2199,23.2199,23.2199,0.0
2010-12-27 10:30:00,23.46,23.46,23.45,23.45,200.0,23.2397,23.2397,23.2298,23.2298,200.0
2010-12-27 10:35:00,23.45,23.47,23.45,23.45,400.0,23.2298,23.2496,23.2298,23.2298,400.0
2010-12-27 10:40:00,23.47,23.47,23.43,23.45,500.0,23.2496,23.2496,23.21,23.2298,500.0
2010-12-27 10:45:00,23.47,23.52,23.47,23.49,2100.0,23.2496,23.2992,23.2496,23.2695,2100.0
2010-12-27 10:50:00,23.53,23.53,23.47,23.47,500.0,23.3091,23.3091,23.2496,23.2496,500.0
2010-12-27 10:55:00,23.49,23.51,23.49,23.51,300.0,23.2695,23.2893,23.2695,23.2893,300.0
2010-12-27 11:00:00,23.5,23.53,23.5,23.53,600.0,23.2794,23.3091,23.2794,23.3091,600.0
2010-12-27 11:05:00,23.52,23.53,23.52,23.53,300.0,23.2992,23.3091,23.2992,23.3091,300.0
2010-12-27 11:10:00,23.53,23.55,23.53,23.55,600.0,23.3091,23.3289,23.3091,23.3289,600.0
2010-12-27 11:15:00,23.55,23.6,23.55,23.56,1800.0,23.3289,23.3784,23.3289,23.3388,1800.0
2010-12-27 11:20:00,23.59,23.62,23.59,23.62,200.0,23.3685,23.3982,23.3685,23.3982,200.0
2010-12-27 11:25:00,23.6,23.6,23.58,23.58,900.0,23.3784,23.3784,23.3586,23.3586,900.0
2010-12-27 11:30:00,23.56,23.58,23.55,23.56,1000.0,23.3388,23.3586,23.3289,23.3388,1000.0
2010-12-27 11:35:00,23.56,23.56,23.56,23.56,0.0,23.3388,23.3388,23.3388,23.3388,0.0
2010-12-27 11:40:00,23.57,23.59,23.57,23.59,200.0,23.3487,23.3685,23.3487,23.3685,200.0
2010-12-27 11:45:00,23.59,23.61,23.59,23.61,1400.0,23.3685,23.3883,23.3685,23.3883,1400.0
2010-12-27 11:50:00,23.61,23.62,23.61,23.62,500.0,23.3883,23.3982,23.3883,23.3982,500.0
2010-12-27 11:55:00,23.62,23.65,23.62,23.64,900.0,23.3982,23.4279,23.3982,23.418,900.0
2010-12-27 12:00:00,23.67,23.69,23.65,23.65,1600.0,23.4478,23.4676,23.4279,23.4279,1600.0
2010-12-27 12:05:00,23.65,23.65,23.65,23.65,0.0,23.4279,23.4279,23.4279,23.4279,0.0
2010-12-27 12:10:00,23.7,23.72,23.7,23.7,1600.0,23.4775,23.4973,23.4775,23.4775,1600.0
2010-12-27 12:15:00,23.72,23.72,23.72,23.72,500.0,23.4973,23.4973,23.4973,23.4973,500.0
2010-12-27 12:20:00,23.72,23.73,23.72,23.73,400.0,23.4973,23.5072,23.4973,23.5072,400.0
2010-12-27 12:25:00,23.75,23.75,23.75,23.75,100.0,23.527,23.527,23.527,23.527,100.0
2010-12-27 12:30:00,23.77,23.78,23.75,23.76,1300.0,23.5468,23.5567,23.527,23.5369,1300.0
2010-12-27 12:35:00,23.74,23.74,23.74,23.74,1400.0,23.5171,23.5171,23.5171,23.5171,1400.0
2010-12-27 12:40:00,23.75,23.75,23.75,23.75,200.0,23.527,23.527,23.527,23.527,200.0
2010-12-27 12:45:00,23.75,23.77,23.75,23.76,300.0,23.527,23.5468,23.527,23.5369,300.0
2010-12-27 12:50:00,23.77,23.77,23.75,23.75,500.0,23.5468,23.5468,23.527,23.527,500.0
2010-12-27 12:55:00,23.76,23.76,23.75,23.76,500.0,23.5369,23.5369,23.527,23.5369,500.0
2010-12-27 13:00:00,23.76,23.78,23.76,23.78,1400.0,23.5369,23.5567,23.5369,23.5567,1400.0
2010-12-27 13:05:00,23.77,23.81,23.77,23.79,1000.0,23.5468,23.5864,23.5468,23.5666,1000.0
2010-12-27 13:10:00,23.8,23.86,23.8,23.86,800.0,23.5765,23.636,23.5765,23.636,800.0
2010-12-27 13:15:00,23.85,23.87,23.84,23.87,600.0,23.6261,23.6459,23.6162,23.6459,600.0
2010-12-27 13:20:00,23.86,23.88,23.86,23.88,900.0,23.636,23.6558,23.636,23.6558,900.0
2010-12-27 13:25:00,23.88,23.91,23.88,23.9,500.0,23.6558,23.6855,23.6558,23.6756,500.0
2010-12-27 13:30:00,23.89,23.89,23.89,23.89,300.0,23.6657,23.6657,23.6657,23.6657,300.0
2010-12-27 13:35:00,23.9,23.9,23.89,23.89,400.0,23.6756,23.6756,23.6657,23.6657,400.0
2010-12-27 13:40:00,23.89,23.89,23.89,23.89,200.0,23.6657,23.6657,23.6657,23.6657,200.0
2010-12-27 13:45:00,23.9,23.9,23.89,23.89,1400.0,23.6756,23.6756,23.6657,23.6657,1400.0
2010-12-27 13:50:00,23.89,23.89,23.89,23.89,0.0,23.6657,23.6657,23.6657,23.6657,0.0
2010-12-27 13:55:00,23.9,23.92,23.9,23.92,1700.0,23.6756,23.6954,23.6756,23.6954,1700.0
2010-12-27 14:00:00,23.92,23.92,23.91,23.91,400.0,23.6954,23.6954,23.6855,23.6855,400.0
2010-12-27 14:05:00,23.9,23.9,23.9,23.9,800.0,23.6756,23.6756,23.6756,23.6756,800.0
2010-12-27 14:10:00,23.9,23.9,23.88,23.88,700.0,23.6756,23.6756,23.6558,23.6558,700.0
2010-12-27 14:15:00,23.87,23.88,23.86,23.87,700.0,23.6459,23.6558,23.636,23.6459,700.0
2010-12-27 14:20:00,23.88,23.88,23.88,23.88,300.0,23.6558,23.6558,23.6558,23.6558,300.0
2010-12-27 14:25:00,23.9,23.91,23.9,23.91,400.0,23.6756,23.6855,23.6756,23.6855,400.0
2010-12-27 14:30:00,23.9,23.91,23.9,23.91,600.0,23.6756,23.6855,23.6756,23.6855,600.0
2010-12-27 14:35:00,23.91,23.91,23.9,23.9,600.0,23.6855,23.6855,23.6756,23.6756,600.0
2010-12-27 14:40:00,23.91,23.91,23.9,23.91,2900.0,23.6855,23.6855,23.6756,23.6855,2900.0
2010-12-27 14:45:00,23.91,23.91,23.91,23.91,400.0,23.6855,23.6855,23.6855,23.6855,400.0
2010-12-27 14:50:00,23.91,23.91,23.9,23.91,500.0,23.6855,23.6855,23.6756,23.6855,500.0
2010-12-27 14:55:00,23.91,23.91,23.88,23.88,1400.0,23.6855,23.6855,23.6558,23.6558,1400.0
2010-12-27 15:00:00,23.88,23.88,23.87,23.88,3200.0,23.6558,23.6558,23.6459,23.6558,3200.0
2010-12-27 15:05:00,23.89,23.89,23.87,23.87,1500.0,23.6657,23.6657,23.6459,23.6459,1500.0
2010-12-27 15:10:00,23.88,23.88,23.88,23.88,100.0,23.6558,23.6558,23.6558,23.6558,100.0
2010-12-27 15:15:00,23.88,23.89,23.86,23.86,600.0,23.6558,23.6657,23.636,23.636,600.0
2010-12-27 15:20:00,23.87,23.87,23.86,23.86,1000.0,23.6459,23.6459,23.636,23.636,1000.0
2010-12-27 15:25:00,23.87,23.89,23.87,23.89,1700.0,23.6459,23.6657,23.6459,23.6657,1700.0
2010-12-27 15:30:00,23.89,23.89,23.88,23.89,1100.0,23.6657,23.6657,23.6558,23.6657,1100.0
2010-12-27 15:35:00,23.89,23.89,23.88,23.88,1800.0,23.6657,23.6657,23.6558,23.6558,1800.0
2010-12-27 15:40:00,23.87,23.88,23.86,23.86,2700.0,23.6459,23.6558,23.636,23.636,2700.0
2010-12-27 15:45:00,23.85,23.88,23.84,23.84,1700.0,23.6261,23.6558,23.6162,23.6162,1700.0
2010-12-27 15:50:00,23.85,23.87,23.85,23.86,2900.0,23.6261,23.6459,23.6261,23.636,2900.0
2010-12-27 15:55:00,23.87,23.87,23.84,23.84,3700.0,23.6459,23.6459,23.6162,23.6162,3700.0
2010-12-28 09:30:00,23.91,23.91,23.72,23.73,1500.0,23.6855,23.6855,23.4973,23.5072,1500.0
2010-12-28 09:35:00,23.73,23.73,23.68,23.7,1400.0,23.5072,23.5072,23.4577,23.4775,1400.0
2010-12-28 09:40:00,23.63,23.66,23.62,23.65,2100.0,23.4081,23.4379,23.3982,23.4279,2100.0
2010-12-28 09:45:00,23.63,23.64,23.63,23.64,300.0,23.4081,23.418,23.4081,23.418,300.0
2010-12-28 09:50:00,23.63,23.63,23.62,23.62,1200.0,23.4081,23.4081,23.3982,23.3982,1200.0
2010-12-28 09:55:00,23.6,23.6,23.55,23.55,3800.0,23.3784,23.3784,23.3289,23.3289,3800.0
2010-12-28 10:00:00,23.55,23.6,23.54,23.59,3900.0,23.3289,23.3784,23.319,23.3685,3900.0
2010-12-28 10:05:00,23.51,23.51,23.47,23.48,1000.0,23.2893,23.2893,23.2496,23.2595,1000.0
2010-12-28 10:10:00,23.48,23.48,23.46,23.46,1600.0,23.2595,23.2595,23.2397,23.2397,1600.0
2010-12-28 10:15:00,23.49,23.52,23.48,23.52,700.0,23.2695,23.2992,23.2595,23.2992,700.0
2010-12-28 10:20:00,23.5,23.52,23.5,23.52,400.0,23.2794,23.2992,23.2794,23.2992,400.0
2010-12-28 10:25:00,23.53,23.59,23.53,23.56,400.0,23.3091,23.3685,23.3091,23.3388,400.0
2010-12-28 10:30:00,23.56,23.56,23.56,23.56,100.0,23.3388,23.3388,23.3388,23.3388,100.0
2010-12-28 10:35:00,23.57,23.58,23.57,23.58,400.0,23.3487,23.3586,23.3487,23.3586,400.0
2010-12-28 10:40:00,23.58,23.58,23.57,23.57,600.0,23.3586,23.3586,23.3487,23.3487,600.0
2010-12-28 10:45:00,23.57,23.57,23.53,23.53,500.0,23.3487,23.3487,23.3091,23.3091,500.0
2010-12-28 10:50:00,23.54,23.54,23.47,23.49,1100.0,23.319,23.319,23.2496,23.2695,1100.0
2010-12-28 10:55:00,23.5,23.5,23.43,23.44,1400.0,23.2794,23.2794,23.21,23.2199,1400.0
2010-12-28 11:00:00,23.46,23.51,23.46,23.51,1300.0,23.2397,23.2893,23.2397,23.2893,1300.0
2010-12-28 11:05:00,23.48,23.49,23.48,23.49,400.0,23.2595,23.2695,23.2595,23.2695,400.0
2010-12-28 11:10:00,23.51,23.51,23.51,23.51,100.0,23.2893,23.2893,23.2893,23.2893,100.0
2010-12-28 11:15:00,23.5,23.51,23.49,23.51,1000.0,23.2794,23.2893,23.2695,23.2893,1000.0
2010-12-28 11:20:00,23.51,23.51,23.51,23.51,0.0,23.2893,23.2893,23.2893,23.2893,0.0
2010-12-28 11:25:00,23.5,23.5,23.5,23.5,100.0,23.2794,23.2794,23.2794,23.2794,100.0
2010-12-28 11:30:00,23.48,23.48,23.48,23.48,700.0,23.2595,23.2595,23.2595,23.2595,700.0
2010-12-28 11:35:00,23.49,23.49,23.47,23.49,1200.0,23.2695,23.2695,23.2496,23.2695,1200.0
2010-12-28 11:40:00,23.47,23.47,23.45,23.45,200.0,23.2496,23.2496,23.2298,23.2298,200.0
2010-12-28 11:45:00,23.45,23.45,23.45,23.45,100.0,23.2298,23.2298,23.2298,23.2298,100.0
2010-12-28 11:50:00,23.46,23.46,23.45,23.45,600.0,23.2397,23.2397,23.2298,23.2298,600.0
2010-12-28 11:55:00,23.45,23.46,23.43,23.46,2700.0,23.2298,23.2397,23.21,23.2397,2700.0
2010-12-28 12:00:00,23.45,23.46,23.44,23.46,500.0,23.2298,23.2397,23.2199,23.2397,500.0
2010-12-28 12:05:00,23.46,23.46,23.45,23.45,200.0,23.2397,23.2397,23.2298,23.2298,200.0
2010-12-28 12:10:00,23.45,23.49,23.45,23.49,800.0,23.2298,23.2695,23.2298,23.2695,800.0
2010-12-28 12:15:00,23.48,23.48,23.47,23.47,800.0,23.2595,23.2595,23.2496,23.2496,800.0
2010-12-28 12:20:00,23.47,23.47,23.47,23.47,100.0,23.2496,23.2496,23.2496,23.2496,100.0
2010-12-28 12:25:00,23.46,23.46,23.46,23.46,100.0,23.2397,23.2397,23.2397,23.2397,100.0
2010-12-28 12:30:00,23.46,23.46,23.45,23.45,300.0,23.2397,23.2397,23.2298,23.2298,300.0
2010-12-28 12:35:00,23.45,23.45,23.42,23.42,600.0,23.2298,23.2298,23.2001,23.2001,600.0
2010-12-28 12:40:00,23.42,23.42,23.42,23.42,500.0,23.2001,23.2001,23.2001,23.2001,500.0
2010-12-28 12:45:00,23.42,23.43,23.42,23.42,500.0,23.2001,23.21,23.2001,23.2001,500.0
2010-12-28 12:50:00,23.42,23.43,23.41,23.43,2200.0,23.2001,23.21,23.1902,23.21,2200.0
2010-12-28 12:55:00,23.44,23.44,23.44,23.44,200.0,23.2199,23.2199,23.2199,23.2199,200.0
2010-12-28 13:00:00,23.44,23.47,23.44,23.46,1000.0,23.2199,23.2496,23.2199,23.2397,1000.0
2010-12-28 13:05:00,23.45,23.45,23.45,23.45,200.0,23.2298,23.2298,23.2298,23.2298,200.0
2010-12-28 13:10:00,23.45,23.45,23.45,23.45,0.0,23.2298,23.2298,23.2298,23.2298,0.0
2010-12-28 13:15:00,23.45,23.46,23.45,23.46,300.0,23.2298,23.2397,23.2298,23.2397,300.0
2010-12-28 13:20:00,23.47,23.52,23.47,23.52,3000.0,23.2496,23.2992,23.2496,23.2992,3000.0
2010-12-28 13:25:00,23.51,23.52,23.51,23.51,900.0,23.2893,23.2992,23.2893,23.2893,900.0
2010-12-28 13:30:00,23.51,23.52,23.5,23.51,600.0,23.2893,23.2992,23.2794,23.2893,600.0
2010-12-28 13:35:00,23.51,23.51,23.51,23.51,200.0,23.2893,23.2893,23.2893,23.2893,200.0
2010-12-28 13:40:00,23.51,23.51,23.51,23.51,0.0,23.2893,23.2893,23.2893,23.2893,0.0
2010-12-28 13:45:00,23.5,23.51,23.5,23.51,200.0,23.2794,23.2893,23.2794,23.2893,200.0
2010-12-28 13:50:00,23.51,23.51,23.5,23.5,2100.0,23.2893,23.2893,23.2794,23.2794,2100.0
2010-12-28 13:55:00,23.5,23.5,23.49,23.5,400.0,23.2794,23.2794,23.2695,23.2794,400.0
2010-12-28 14:00:00,23.5,23.5,23.49,23.5,800.0,23.2794,23.2794,23.2695,23.2794,800.0
2010-12-28 14:05:00,23.49,23.49,23.49,23.49,200.0,23.2695,23.2695,23.2695,23.2695,200.0
2010-12-28 14:10:00,23.49,23.5,23.49,23.5,600.0,23.2695,23.2794,23.2695,23.2794,600.0
2010-12-28 14:15:00,23.5,23.54,23.49,23.54,5300.0,23.2794,23.319,23.2695,23.319,5300.0
2010-12-28 14:20:00,23.54,23.56,23.54,23.56,900.0,23.319,23.3388,23.319,23.3388,900.0
2010-12-28 14:25:00,23.56,23.56,23.56,23.56,100.0,23.3388,23.3388,23.3388,23.3388,100.0
2010-12-28 14:30:00,23.55,23.55,23.52,23.53,1200.0,23.3289,23.3289,23.2992,23.3091,1200.0
2010-12-28 14:35:00,23.53,23.56,23.53,23.56,700.0,23.3091,23.3388,23.3091,23.3388,700.0
2010-12-28 14:40:00,23.55,23.55,23.55,23.55,100.0,23.3289,23.3289,23.3289,23.3289,100.0
2010-12-28 14:45:00,23.55,23.57,23.55,23.57,700.0,23.3289,23.3487,23.3289,23.3487,700.0
2010-12-28 14:50:00,23.59,23.6,23.59,23.6,300.0,23.3685,23.3784,23.3685,23.3784,300.0
2010-12-28 14:55:00,23.62,23.64,23.56,23.61,6900.0,23.3982,23.418,23.3388,23.3883,6900.0
2010-12-28 15:00:00,23.6,23.61,23.59,23.6,1300.0,23.3784,23.3883,23.3685,23.3784,1300.0
2010-12-28 15:05:00,23.58,23.6,23.58,23.6,1300.0,23.3586,23.3784,23.3586,23.3784,1300.0
2010-12-28 15:10:00,23.6,23.6,23.58,23.58,700.0,23.3784,23.3784,23.3586,23.3586,700.0
2010-12-28 15:15:00,23.58,23.58,23.56,23.56,900.0,23.3586,23.3586,23.3388,23.3388,900.0
2010-12-28 15:20:00,23.56,23.58,23.55,23.55,1900.0,23.3388,23.3586,23.3289,23.3289,1900.0
2010-12-28 15:25:00,23.56,23.57,23.55,23.56,1200.0,23.3388,23.3487,23.3289,23.3388,1200.0
2010-12-28 15:30:00,23.55,23.55,23.53,23.53,1000.0,23.3289,23.3289,23.3091,23.3091,1000.0
2010-12-28 15:35:00,23.52,23.52,23.5,23.5,1600.0,23.2992,23.2992,23.2794,23.2794,1600.0
2010-12-28 15:40:00,23.5,23.5,23.49,23.49,1200.0,23.2794,23.2794,23.2695,23.2695,1200.0
2010-12-28 15:45:00,23.5,23.52,23.5,23.51,900.0,23.2794,23.2992,23.2794,23.2893,900.0
2010-12-28 15:50:00,23.51,23.52,23.49,23.5,1700.0,23.2893,23.2992,23.2695,23.2794,1700.0
2010-12-28 15:55:00,23.49,23.51,23.48,23.51,7600.0,23.2695,23.2893,23.2595,23.2893,7600.0
2010-12-29 09:30:00,23.6,23.67,23.6,23.65,700.0,23.3784,23.4478,23.3784,23.4279,700.0
2010-12-29 09:35:00,23.63,23.64,23.62,23.62,300.0,23.4081,23.418,23.3982,23.3982,300.0
2010-12-29 09:40:00,23.62,23.65,23.62,23.63,700.0,23.3982,23.4279,23.3982,23.4081,700.0
2010-12-29 09:45:00,23.64,23.65,23.63,23.64,600.0,23.418,23.4279,23.4081,23.418,600.0
2010-12-29 09:50:00,23.66,23.66,23.58,23.63,1700.0,23.4379,23.4379,23.3586,23.4081,1700.0
2010-12-29 09:55:00,23.64,23.69,23.64,23.69,900.0,23.418,23.4676,23.418,23.4676,900.0
2010-12-29 10:00:00,23.69,23.73,23.69,23.73,1300.0,23.4676,23.5072,23.4676,23.5072,1300.0
2010-12-29 10:05:00,23.73,23.73,23.72,23.72,200.0,23.5072,23.5072,23.4973,23.4973,200.0
2010-12-29 10:10:00,23.73,23.73,23.72,23.72,1600.0,23.5072,23.5072,23.4973,23.4973,1600.0
2010-12-29 10:15:00,23.71,23.72,23.71,23.71,500.0,23.4874,23.4973,23.4874,23.4874,500.0
2010-12-29 10:20:00,23.72,23.72,23.72,23.72,800.0,23.4973,23.4973,23.4973,23.4973,800.0
2010-12-29 10:25:00,23.71,23.72,23.71,23.72,1200.0,23.4874,23.4973,23.4874,23.4973,1200.0
2010-12-29 10:30:00,23.73,23.73,23.72,23.72,500.0,23.5072,23.5072,23.4973,23.4973,500.0
2010-12-29 10:35:00,23.72,23.72,23.72,23.72,500.0,23.4973,23.4973,23.4973,23.4973,500.0
2010-12-29 10:40:00,23.72,23.73,23.72,23.72,600.0,23.4973,23.5072,23.4973,23.4973,600.0
2010-12-29 10:45:00,23.73,23.73,23.72,23.73,900.0,23.5072,23.5072,23.4973,23.5072,900.0
2010-12-29 10:50:00,23.72,23.72,23.72,23.72,200.0,23.4973,23.4973,23.4973,23.4973,200.0
2010-12-29 10:55:00,23.72,23.73,23.72,23.73,4000.0,23.4973,23.5072,23.4973,23.5072,4000.0
2010-12-29 11:00:00,23.73,23.74,23.72,23.73,4500.0,23.5072,23.5171,23.4973,23.5072,4500.0
2010-12-29 11:05:00,23.73,23.75,23.73,23.75,500.0,23.5072,23.527,23.5072,23.527,500.0
2010-12-29 11:10:00,23.76,23.76,23.75,23.75,400.0,23.5369,23.5369,23.527,23.527,400.0
2010-12-29 11:15:00,23.76,23.76,23.73,23.74,1100.0,23.5369,23.5369,23.5072,23.5171,1100.0
2010-12-29 11:20:00,23.73,23.77,23.73,23.77,900.0,23.5072,23.5468,23.5072,23.5468,900.0
2010-12-29 11:25:00,23.77,23.77,23.77,23.77,0.0,23.5468,23.5468,23.5468,23.5468,0.0
2010-12-29 11:30:00,23.76,23.79,23.76,23.79,1500.0,23.5369,23.5666,23.5369,23.5666,1500.0
2010-12-29 11:35:00,23.79,23.81,23.78,23.81,1100.0,23.5666,23.5864,23.5567,23.5864,1100.0
2010-12-29 11:40:00,23.81,23.83,23.8,23.8,1100.0,23.5864,23.6063,23.5765,23.5765,1100.0
2010-12-29 11:45:00,23.82,23.83,23.81,23.83,400.0,23.5964,23.6063,23.5864,23.6063,400.0
2010-12-29 11:50:00,23.83,23.84,23.83,23.84,1100.0,23.6063,23.6162,23.6063,23.6162,1100.0
2010-12-29 11:55:00,23.83,23.84,23.83,23.83,300.0,23.6063,23.6162,23.6063,23.6063,300.0
2010-12-29 12:00:00,23.86,23.87,23.86,23.86,900.0,23.636,23.6459,23.636,23.636,900.0
2010-12-29 12:05:00,23.86,23.86,23.86,23.86,100.0,23.636,23.636,23.636,23.636,100.0
2010-12-29 12:10:00,23.87,23.87,23.86,23.86,300.0,23.6459,23.6459,23.636,23.636,300.0
2010-12-29 12:15:00,23.87,23.87,23.87,23.87,400.0,23.6459,23.6459,23.6459,23.6459,400.0
2010-12-29 12:20:00,23.86,23.87,23.86,23.87,1000.0,23.636,23.6459,23.636,23.6459,1000.0
2010-12-29 12:25:00,23.87,23.88,23.87,23.87,500.0,23.6459,23.6558,23.6459,23.6459,500.0
2010-12-29 12:30:00,23.88,23.88,23.88,23.88,300.0,23.6558,23.6558,23.6558,23.6558,300.0
2010-12-29 12:35:00,23.88,23.89,23.88,23.88,300.0,23.6558,23.6657,23.6558,23.6558,300.0
2010-12-29 12:40:00,23.88,23.89,23.88,23.89,1600.0,23.6558,23.6657,23.6558,23.6657,1600.0
2010-12-29 12:45:00,23.89,23.89,23.86,23.88,1700.0,23.6657,23.6657,23.636,23.6558,1700.0
2010-12-29 12:50:00,23.88,23.89,23.88,23.89,300.0,23.6558,23.6657,23.6558,23.6657,300.0
2010-12-29 12:55:00,23.89,23.92,23.89,23.9,3100.0,23.6657,23.6954,23.6657,23.6756,3100.0
2010-12-29 13:00:00,23.89,23.92,23.89,23.92,600.0,23.6657,23.6954,23.6657,23.6954,600.0
2010-12-29 13:05:00,23.93,23.93,23.92,23.92,600.0,23.7053,23.7053,23.6954,23.6954,600.0
2010-12-29 13:10:00,23.93,23.93,23.93,23.93,100.0,23.7053,23.7053,23.7053,23.7053,100.0
2010-12-29 13:15:00,23.93,23.95,23.93,23.95,1000.0,23.7053,23.7251,23.7053,23.7251,1000.0
2010-12-29 13:20:00,23.95,23.95,23.93,23.93,1000.0,23.7251,23.7251,23.7053,23.7053,1000.0
2010-12-29 13:25:00,23.94,23.95,23.93,23.95,700.0,23.7152,23.7251,23.7053,23.7251,700.0
2010-12-29 13:30:00,23.94,23.95,23.93,23.94,600.0,23.7152,23.7251,23.7053,23.7152,600.0
2010-12-29 13:35:00,23.95,23.95,23.93,23.93,800.0,23.7251,23.7251,23.7053,23.7053,800.0
2010-12-29 13:40:00,23.94,23.94,23.94,23.94,300.0,23.7152,23.7152,23.7152,23.7152,300.0
2010-12-29 13:45:00,23.94,23.94,23.93,23.94,800.0,23.7152,23.7152,23.7053,23.7152,800.0
2010-12-29 13:50:00,23.93,23.94,23.93,23.94,500.0,23.7053,23.7152,23.7053,23.7152,500.0
2010-12-29 13:55:00,23.94,23.94,23.93,23.93,700.0,23.7152,23.7152,23.7053,23.7053,700.0
2010-12-29 14:00:00,23.94,23.95,23.92,23.95,2700.0,23.7152,23.7251,23.6954,23.7251,2700.0
2010-12-29 14:05:00,23.95,23.95,23.95,23.95,300.0,23.7251,23.7251,23.7251,23.7251,300.0
2010-12-29 14:10:00,23.95,23.95,23.94,23.95,600.0,23.7251,23.7251,23.7152,23.7251,600.0
2010-12-29 14:15:00,23.95,23.95,23.94,23.95,3300.0,23.7251,23.7251,23.7152,23.7251,3300.0
2010-12-29 14:20:00,23.95,23.96,23.94,23.96,1100.0,23.7251,23.735,23.7152,23.735,1100.0
2010-12-29 14:25:00,23.96,23.97,23.96,23.97,200.0,23.735,23.7449,23.735,23.7449,200.0
2010-12-29 14:30:00,23.97,23.97,23.96,23.97,600.0,23.7449,23.7449,23.735,23.7449,600.0
2010-12-29 14:35:00,23.97,23.97,23.97,23.97,1000.0,23.7449,23.7449,23.7449,23.7449,1000.0
2010-12-29 14:40:00,23.97,23.98,23.97,23.97,800.0,23.7449,23.7549,23.7449,23.7449,800.0
2010-12-29 14:45:00,23.98,23.98,23.95,23.96,2100.0,23.7549,23.7549,23.7251,23.735,2100.0
2010-12-29 14:50:00,23.97,23.97,23.96,23.97,700.0,23.7449,23.7449,23.735,23.7449,700.0
2010-12-29 14:55:00,23.97,23.97,23.95,23.95,1400.0,23.7449,23.7449,23.7251,23.7251,1400.0
2010-12-29 15:00:00,23.96,23.99,23.95,23.97,3100.0,23.735,23.7648,23.7251,23.7449,3100.0
2010-12-29 15:05:00,23.98,23.99,23.98,23.99,2900.0,23.7549,23.7648,23.7549,23.7648,2900.0
2010-12-29 15:10:00,23.99,24.01,23.98,24.0,4800.0,23.7648,23.7846,23.7549,23.7747,4800.0
2010-12-29 15:15:00,24.0,24.01,24.0,24.0,1600.0,23.7747,23.7846,23.7747,23.7747,1600.0
2010-12-29 15:20:00,24.02,24.02,23.98,24.02,10600.0,23.7945,23.7945,23.7549,23.7945,10600.0
2010-12-29 15:25:00,24.0,24.02,23.99,24.0,4400.0,23.7747,23.7945,23.7648,23.7747,4400.0
2010-12-29 15:30:00,24.01,24.02,23.99,24.02,1500.0,23.7846,23.7945,23.7648,23.7945,1500.0
2010-12-29 15:35:00,24.0,24.03,24.0,24.03,3400.0,23.7747,23.8044,23.7747,23.8044,3400.0
2010-12-29 15:40:00,24.02,24.03,24.02,24.02,2000.0,23.7945,23.8044,23.7945,23.7945,2000.0
2010-12-29 15:45:00,24.0,24.01,23.98,24.0,3400.0,23.7747,23.7846,23.7549,23.7747,3400.0
2010-12-29 15:50:00,23.99,24.01,23.99,24.01,5000.0,23.7648,23.7846,23.7648,23.7846,5000.0
2010-12-29 15:55:00,24.01,24.01,23.96,23.98,8200.0,23.7846,23.7846,23.735,23.7549,8200.0
2010-12-30 09:30:00,23.9,23.96,23.87,23.96,2500.0,23.6756,23.735,23.6459,23.735,2500.0
2010-12-30 09:35:00,23.89,23.91,23.89,23.91,200.0,23.6657,23.6855,23.6657,23.6855,200.0
2010-12-30 09:40:00,23.91,23.94,23.91,23.94,900.0,23.6855,23.7152,23.6855,23.7152,900.0
2010-12-30 09:45:00,23.93,23.94,23.91,23.94,900.0,23.7053,23.7152,23.6855,23.7152,900.0
2010-12-30 09:50:00,23.95,23.96,23.95,23.96,1000.0,23.7251,23.735,23.7251,23.735,1000.0
2010-12-30 09:55:00,23.95,23.95,23.91,23.91,1900.0,23.7251,23.7251,23.6855,23.6855,1900.0
2010-12-30 10:00:00,23.88,23.89,23.88,23.89,400.0,23.6558,23.6657,23.6558,23.6657,400.0
2010-12-30 10:05:00,23.9,23.9,23.9,23.9,100.0,23.6756,23.6756,23.6756,23.6756,100.0
2010-12-30 10:10:00,23.89,23.89,23.87,23.88,1200.0,23.6657,23.6657,23.6459,23.6558,1200.0
2010-12-30 10:15:00,23.87,23.91,23.87,23.91,700.0,23.6459,23.6855,23.6459,23.6855,700.0
2010-12-30 10:20:00,23.91,23.91,23.91,23.91,0.0,23.6855,23.6855,23.6855,23.6855,0.0
2010-12-30 10:25:00,23.88,23.9,23.88,23.9,400.0,23.6558,23.6756,23.6558,23.6756,400.0
2010-12-30 10:30:00,23.91,23.93,23.91,23.93,1500.0,23.6855,23.7053,23.6855,23.7053,1500.0
2010-12-30 10:35:00,23.93,23.93,23.93,23.93,0.0,23.7053,23.7053,23.7053,23.7053,0.0
2010-12-30 10:40:00,23.93,23.93,23.92,23.92,600.0,23.7053,23.7053,23.6954,23.6954,600.0
2010-12-30 10:45:00,23.91,23.92,23.91,23.92,300.0,23.6855,23.6954,23.6855,23.6954,300.0
2010-12-30 10:50:00,23.93,23.93,23.92,23.92,200.0,23.7053,23.7053,23.6954,23.6954,200.0
2010-12-30 10:55:00,23.94,23.95,23.93,23.93,2400.0,23.7152,23.7251,23.7053,23.7053,2400.0
2010-12-30 11:00:00,23.94,23.94,23.94,23.94,300.0,23.7152,23.7152,23.7152,23.7152,300.0
2010-12-30 11:05:00,23.95,23.95,23.95,23.95,100.0,23.7251,23.7251,23.7251,23.7251,100.0
2010-12-30 11:10:00,23.95,23.95,23.92,23.92,800.0,23.7251,23.7251,23.6954,23.6954,800.0
2010-12-30 11:15:00,23.92,23.92,23.92,23.92,0.0,23.6954,23.6954,23.6954,23.6954,0.0
2010-12-30 11:20:00,23.93,23.93,23.93,23.93,200.0,23.7053,23.7053,23.7053,23.7053,200.0
2010-12-30 11:25:00,23.93,23.94,23.93,23.94,200.0,23.7053,23.7152,23.7053,23.7152,200.0
2010-12-30 11:30:00,23.94,23.94,23.94,23.94,0.0,23.7152,23.7152,23.7152,23.7152,0.0
2010-12-30 11:35:00,23.93,23.93,23.92,23.92,400.0,23.7053,23.7053,23.6954,23.6954,400.0
2010-12-30 11:40:00,23.92,23.92,23.92,23.92,300.0,23.6954,23.6954,23.6954,23.6954,300.0
2010-12-30 11:45:00,23.92,23.92,23.92,23.92,0.0,23.6954,23.6954,23.6954,23.6954,0.0
2010-12-30 11:50:00,23.93,23.94,23.92,23.92,800.0,23.7053,23.7152,23.6954,23.6954,800.0
2010-12-30 11:55:00,23.92,23.92,23.91,23.91,200.0,23.6954,23.6954,23.6855,23.6855,200.0
2010-12-30 12:00:00,23.92,23.92,23.92,23.92,100.0,23.6954,23.6954,23.6954,23.6954,100.0
2010-12-30 12:05:00,23.92,23.92,23.92,23.92,0.0,23.6954,23.6954,23.6954,23.6954,0.0
2010-12-30 12:10:00,23.92,23.92,23.9,23.9,2000.0,23.6954,23.6954,23.6756,23.6756,2000.0
2010-12-30 12:15:00,23.91,23.91,23.91,23.91,600.0,23.6855,23.6855,23.6855,23.6855,600.0
2010-12-30 12:20:00,23.91,23.91,23.91,23.91,100.0,23.6855,23.6855,23.6855,23.6855,100.0
2010-12-30 12:25:00,23.91,23.92,23.91,23.92,300.0,23.6855,23.6954,23.6855,23.6954,300.0
2010-12-30 12:30:00,23.92,23.93,23.92,23.93,400.0,23.6954,23.7053,23.6954,23.7053,400.0
2010-12-30 12:35:00,23.93,23.93,23.93,23.93,0.0,23.7053,23.7053,23.7053,23.7053,0.0
2010-12-30 12:40:00,23.91,23.95,23.91,23.95,900.0,23.6855,23.7251,23.6855,23.7251,900.0
2010-12-30 12:45:00,23.95,23.95,23.95,23.95,600.0,23.7251,23.7251,23.7251,23.7251,600.0
2010-12-30 12:50:00,23.95,23.96,23.95,23.96,1100.0,23.7251,23.735,23.7251,23.735,1100.0
2010-12-30 12:55:00,23.96,23.96,23.96,23.96,0.0,23.735,23.735,23.735,23.735,0.0
2010-12-30 13:00:00,23.95,23.95,23.95,23.95,500.0,23.7251,23.7251,23.7251,23.7251,500.0
2010-12-30 13:05:00,23.97,23.97,23.97,23.97,100.0,23.7449,23.7449,23.7449,23.7449,100.0
2010-12-30 13:10:00,23.97,23.97,23.97,23.97,0.0,23.7449,23.7449,23.7449,23.7449,0.0
2010-12-30 13:15:00,23.97,23.97,23.97,23.97,100.0,23.7449,23.7449,23.7449,23.7449,100.0
2010-12-30 13:20:00,23.97,23.97,23.97,23.97,100.0,23.7449,23.7449,23.7449,23.7449,100.0
2010-12-30 13:25:00,23.97,23.97,23.97,23.97,100.0,23.7449,23.7449,23.7449,23.7449,100.0
2010-12-30 13:30:00,23.96,23.97,23.92,23.94,1900.0,23.735,23.7449,23.6954,23.7152,1900.0
2010-12-30 13:35:00,23.94,23.94,23.94,23.94,0.0,23.7152,23.7152,23.7152,23.7152,0.0
2010-12-30 13:40:00,23.94,23.94,23.91,23.91,1700.0,23.7152,23.7152,23.6855,23.6855,1700.0
2010-12-30 13:45:00,23.92,23.92,23.92,23.92,200.0,23.6954,23.6954,23.6954,23.6954,200.0
2010-12-30 13:50:00,23.92,23.92,23.92,23.92,100.0,23.6954,23.6954,23.6954,23.6954,100.0
2010-12-30 13:55:00,23.91,23.91,23.91,23.91,200.0,23.6855,23.6855,23.6855,23.6855,200.0
2010-12-30 14:00:00,23.9,23.91,23.9,23.91,400.0,23.6756,23.6855,23.6756,23.6855,400.0
2010-12-30 14:05:00,23.9,23.9,23.9,23.9,200.0,23.6756,23.6756,23.6756,23.6756,200.0
2010-12-30 14:10:00,23.91,23.91,23.9,23.91,1000.0,23.6855,23.6855,23.6756,23.6855,1000.0
2010-12-30 14:15:00,23.92,23.92,23.92,23.92,300.0,23.6954,23.6954,23.6954,23.6954,300.0
2010-12-30 14:20:00,23.94,23.94,23.94,23.94,100.0,23.7152,23.7152,23.7152,23.7152,100.0
2010-12-30 14:25:00,23.94,23.94,23.93,23.94,400.0,23.7152,23.7152,23.7053,23.7152,400.0
2010-12-30 14:30:00,23.93,23.93,23.89,23.9,1600.0,23.7053,23.7053,23.6657,23.6756,1600.0
2010-12-30 14:35:00,23.9,23.9,23.9,23.9,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2010-12-30 14:40:00,23.93,23.93,23.92,23.92,800.0,23.7053,23.7053,23.6954,23.6954,800.0
2010-12-30 14:45:00,23.92,23.92,23.9,23.91,1300.0,23.6954,23.6954,23.6756,23.6855,1300.0
2010-12-30 14:50:00,23.9,23.9,23.9,23.9,100.0,23.6756,23.6756,23.6756,23.6756,100.0
2010-12-30 14:55:00,23.9,23.9,23.88,23.9,900.0,23.6756,23.6756,23.6558,23.6756,900.0
2010-12-30 15:00:00,23.89,23.9,23.89,23.9,1100.0,23.6657,23.6756,23.6657,23.6756,1100.0
2010-12-30 15:05:00,23.89,23.9,23.89,23.9,400.0,23.6657,23.6756,23.6657,23.6756,400.0
2010-12-30 15:10:00,23.89,23.89,23.89,23.89,300.0,23.6657,23.6657,23.6657,23.6657,300.0
2010-12-30 15:15:00,23.89,23.89,23.88,23.88,900.0,23.6657,23.6657,23.6558,23.6558,900.0
2010-12-30 15:20:00,23.88,23.88,23.88,23.88,600.0,23.6558,23.6558,23.6558,23.6558,600.0
2010-12-30 15:25:00,23.88,23.89,23.88,23.89,1100.0,23.6558,23.6657,23.6558,23.6657,1100.0
2010-12-30 15:30:00,23.89,23.9,23.88,23.88,1000.0,23.6657,23.6756,23.6558,23.6558,1000.0
2010-12-30 15:35:00,23.89,23.89,23.86,23.87,2900.0,23.6657,23.6657,23.636,23.6459,2900.0
2010-12-30 15:40:00,23.88,23.91,23.86,23.88,8600.0,23.6558,23.6855,23.636,23.6558,8600.0
2010-12-30 15:45:00,23.87,23.92,23.84,23.85,25700.0,23.6459,23.6954,23.6162,23.6261,25700.0
2010-12-30 15:50:00,23.84,23.84,23.82,23.82,1400.0,23.6162,23.6162,23.5964,23.5964,1400.0
2010-12-30 15:55:00,23.83,23.83,23.79,23.81,6700.0,23.6063,23.6063,23.5666,23.5864,6700.0
2010-12-31 09:30:00,23.74,23.78,23.74,23.78,400.0,23.5171,23.5567,23.5171,23.5567,400.0
2010-12-31 09:35:00,23.81,23.84,23.74,23.74,700.0,23.5864,23.6162,23.5171,23.5171,700.0
2010-12-31 09:40:00,23.73,23.73,23.68,23.73,700.0,23.5072,23.5072,23.4577,23.5072,700.0
2010-12-31 09:45:00,23.73,23.73,23.73,23.73,0.0,23.5072,23.5072,23.5072,23.5072,0.0
2010-12-31 09:50:00,23.68,23.68,23.68,23.68,200.0,23.4577,23.4577,23.4577,23.4577,200.0
2010-12-31 09:55:00,23.68,23.68,23.68,23.68,0.0,23.4577,23.4577,23.4577,23.4577,0.0
2010-12-31 10:00:00,23.67,23.67,23.65,23.65,1300.0,23.4478,23.4478,23.4279,23.4279,1300.0
2010-12-31 10:05:00,23.63,23.63,23.63,23.63,200.0,23.4081,23.4081,23.4081,23.4081,200.0
2010-12-31 10:10:00,23.64,23.65,23.64,23.65,600.0,23.418,23.4279,23.418,23.4279,600.0
2010-12-31 10:15:00,23.65,23.65,23.61,23.61,2900.0,23.4279,23.4279,23.3883,23.3883,2900.0
2010-12-31 10:20:00,23.61,23.61,23.61,23.61,0.0,23.3883,23.3883,23.3883,23.3883,0.0
2010-12-31 10:25:00,23.61,23.61,23.61,23.61,0.0,23.3883,23.3883,23.3883,23.3883,0.0
2010-12-31 10:30:00,23.65,23.65,23.65,23.65,100.0,23.4279,23.4279,23.4279,23.4279,100.0
2010-12-31 10:35:00,23.61,23.61,23.6,23.6,600.0,23.3883,23.3883,23.3784,23.3784,600.0
2010-12-31 10:40:00,23.62,23.64,23.62,23.64,300.0,23.3982,23.418,23.3982,23.418,300.0
2010-12-31 10:45:00,23.64,23.64,23.64,23.64,0.0,23.418,23.418,23.418,23.418,0.0
2010-12-31 10:50:00,23.63,23.63,23.63,23.63,100.0,23.4081,23.4081,23.4081,23.4081,100.0
2010-12-31 10:55:00,23.63,23.63,23.63,23.63,0.0,23.4081,23.4081,23.4081,23.4081,0.0
2010-12-31 11:00:00,23.64,23.64,23.64,23.64,100.0,23.418,23.418,23.418,23.418,100.0
2010-12-31 11:05:00,23.65,23.65,23.65,23.65,300.0,23.4279,23.4279,23.4279,23.4279,300.0
2010-12-31 11:10:00,23.62,23.63,23.61,23.63,500.0,23.3982,23.4081,23.3883,23.4081,500.0
2010-12-31 11:15:00,23.62,23.63,23.62,23.63,300.0,23.3982,23.4081,23.3982,23.4081,300.0
2010-12-31 11:20:00,23.63,23.63,23.63,23.63,0.0,23.4081,23.4081,23.4081,23.4081,0.0
2010-12-31 11:25:00,23.63,23.63,23.63,23.63,0.0,23.4081,23.4081,23.4081,23.4081,0.0
2010-12-31 11:30:00,23.62,23.62,23.59,23.59,500.0,23.3982,23.3982,23.3685,23.3685,500.0
2010-12-31 11:35:00,23.58,23.58,23.58,23.58,200.0,23.3586,23.3586,23.3586,23.3586,200.0
2010-12-31 11:40:00,23.58,23.58,23.58,23.58,1000.0,23.3586,23.3586,23.3586,23.3586,1000.0
2010-12-31 11:45:00,23.58,23.58,23.57,23.57,1200.0,23.3586,23.3586,23.3487,23.3487,1200.0
2010-12-31 11:50:00,23.57,23.58,23.57,23.58,400.0,23.3487,23.3586,23.3487,23.3586,400.0
2010-12-31 11:55:00,23.57,23.61,23.57,23.58,1200.0,23.3487,23.3883,23.3487,23.3586,1200.0
2010-12-31 12:00:00,23.57,23.57,23.57,23.57,100.0,23.3487,23.3487,23.3487,23.3487,100.0
2010-12-31 12:05:00,23.58,23.58,23.58,23.58,100.0,23.3586,23.3586,23.3586,23.3586,100.0
2010-12-31 12:10:00,23.59,23.61,23.59,23.61,1500.0,23.3685,23.3883,23.3685,23.3883,1500.0
2010-12-31 12:15:00,23.62,23.65,23.62,23.65,1100.0,23.3982,23.4279,23.3982,23.4279,1100.0
2010-12-31 12:20:00,23.65,23.72,23.64,23.67,4400.0,23.4279,23.4973,23.418,23.4478,4400.0
2010-12-31 12:25:00,23.68,23.68,23.68,23.68,100.0,23.4577,23.4577,23.4577,23.4577,100.0
2010-12-31 12:30:00,23.71,23.71,23.7,23.7,300.0,23.4874,23.4874,23.4775,23.4775,300.0
2010-12-31 12:35:00,23.69,23.69,23.69,23.69,100.0,23.4676,23.4676,23.4676,23.4676,100.0
2010-12-31 12:40:00,23.68,23.69,23.68,23.68,1100.0,23.4577,23.4676,23.4577,23.4577,1100.0
2010-12-31 12:45:00,23.66,23.66,23.66,23.66,300.0,23.4379,23.4379,23.4379,23.4379,300.0
2010-12-31 12:50:00,23.66,23.66,23.66,23.66,0.0,23.4379,23.4379,23.4379,23.4379,0.0
2010-12-31 12:55:00,23.66,23.66,23.66,23.66,0.0,23.4379,23.4379,23.4379,23.4379,0.0
2010-12-31 13:00:00,23.67,23.67,23.66,23.67,400.0,23.4478,23.4478,23.4379,23.4478,400.0
2010-12-31 13:05:00,23.66,23.67,23.66,23.67,400.0,23.4379,23.4478,23.4379,23.4478,400.0
2010-12-31 13:10:00,23.67,23.7,23.67,23.7,500.0,23.4478,23.4775,23.4478,23.4775,500.0
2010-12-31 13:15:00,23.67,23.69,23.67,23.69,900.0,23.4478,23.4676,23.4478,23.4676,900.0
2010-12-31 13:20:00,23.68,23.69,23.68,23.69,200.0,23.4577,23.4676,23.4577,23.4676,200.0
2010-12-31 13:25:00,23.69,23.69,23.69,23.69,0.0,23.4676,23.4676,23.4676,23.4676,0.0
2010-12-31 13:30:00,23.7,23.7,23.69,23.69,900.0,23.4775,23.4775,23.4676,23.4676,900.0
2010-12-31 13:35:00,23.69,23.69,23.69,23.69,0.0,23.4676,23.4676,23.4676,23.4676,0.0
2010-12-31 13:40:00,23.69,23.69,23.69,23.69,400.0,23.4676,23.4676,23.4676,23.4676,400.0
2010-12-31 13:45:00,23.7,23.7,23.69,23.69,400.0,23.4775,23.4775,23.4676,23.4676,400.0
2010-12-31 13:50:00,23.7,23.7,23.69,23.69,800.0,23.4775,23.4775,23.4676,23.4676,800.0
2010-12-31 13:55:00,23.7,23.71,23.69,23.69,400.0,23.4775,23.4874,23.4676,23.4676,400.0
2010-12-31 14:00:00,23.7,23.7,23.69,23.7,1200.0,23.4775,23.4775,23.4676,23.4775,1200.0
2010-12-31 14:05:00,23.7,23.7,23.7,23.7,100.0,23.4775,23.4775,23.4775,23.4775,100.0
2010-12-31 14:10:00,23.69,23.69,23.67,23.67,500.0,23.4676,23.4676,23.4478,23.4478,500.0
2010-12-31 14:15:00,23.66,23.66,23.65,23.65,1200.0,23.4379,23.4379,23.4279,23.4279,1200.0
2010-12-31 14:20:00,23.65,23.66,23.65,23.66,500.0,23.4279,23.4379,23.4279,23.4379,500.0
2010-12-31 14:25:00,23.66,23.66,23.66,23.66,0.0,23.4379,23.4379,23.4379,23.4379,0.0
2010-12-31 14:30:00,23.66,23.66,23.65,23.65,1200.0,23.4379,23.4379,23.4279,23.4279,1200.0
2010-12-31 14:35:00,23.65,23.65,23.65,23.65,500.0,23.4279,23.4279,23.4279,23.4279,500.0
2010-12-31 14:40:00,23.65,23.65,23.64,23.64,500.0,23.4279,23.4279,23.418,23.418,500.0
2010-12-31 14:45:00,23.64,23.65,23.64,23.65,300.0,23.418,23.4279,23.418,23.4279,300.0
2010-12-31 14:50:00,23.65,23.65,23.63,23.64,1300.0,23.4279,23.4279,23.4081,23.418,1300.0
2010-12-31 14:55:00,23.64,23.64,23.64,23.64,1300.0,23.418,23.418,23.418,23.418,1300.0
2010-12-31 15:00:00,23.65,23.65,23.65,23.65,800.0,23.4279,23.4279,23.4279,23.4279,800.0
2010-12-31 15:05:00,23.64,23.65,23.64,23.65,500.0,23.418,23.4279,23.418,23.4279,500.0
2010-12-31 15:10:00,23.64,23.65,23.64,23.65,900.0,23.418,23.4279,23.418,23.4279,900.0
2010-12-31 15:15:00,23.65,23.65,23.63,23.63,1900.0,23.4279,23.4279,23.4081,23.4081,1900.0
2010-12-31 15:20:00,23.63,23.64,23.6,23.64,3400.0,23.4081,23.418,23.3784,23.418,3400.0
2010-12-31 15:25:00,23.64,23.64,23.61,23.62,3400.0,23.418,23.418,23.3883,23.3982,3400.0
2010-12-31 15:30:00,23.61,23.61,23.59,23.59,2100.0,23.3883,23.3883,23.3685,23.3685,2100.0
2010-12-31 15:35:00,23.58,23.58,23.54,23.55,3000.0,23.3586,23.3586,23.319,23.3289,3000.0
2010-12-31 15:40:00,23.56,23.56,23.54,23.54,2500.0,23.3388,23.3388,23.319,23.319,2500.0
2010-12-31 15:45:00,23.54,23.55,23.39,23.4,15200.0,23.319,23.3289,23.1704,23.1803,15200.0
2010-12-31 15:50:00,23.4,23.46,23.39,23.44,9200.0,23.1803,23.2397,23.1704,23.2199,9200.0
2010-12-31 15:55:00,23.44,23.45,23.36,23.38,16900.0,23.2199,23.2298,23.1407,23.1605,16900.0
2011-01-03 09:30:00,23.58,23.58,23.33,23.33,7400.0,23.3586,23.3586,23.111,23.111,7400.0
2011-01-03 09:35:00,23.38,23.45,23.37,23.4,1900.0,23.1605,23.2298,23.1506,23.1803,1900.0
2011-01-03 09:40:00,23.4,23.49,23.4,23.49,1800.0,23.1803,23.2695,23.1803,23.2695,1800.0
2011-01-03 09:45:00,23.48,23.6,23.48,23.6,1900.0,23.2595,23.3784,23.2595,23.3784,1900.0
2011-01-03 09:50:00,23.6,23.6,23.6,23.6,300.0,23.3784,23.3784,23.3784,23.3784,300.0
2011-01-03 09:55:00,23.63,23.64,23.63,23.64,600.0,23.4081,23.418,23.4081,23.418,600.0
2011-01-03 10:00:00,23.63,23.64,23.62,23.64,1500.0,23.4081,23.418,23.3982,23.418,1500.0
2011-01-03 10:05:00,23.68,23.74,23.68,23.74,600.0,23.4577,23.5171,23.4577,23.5171,600.0
2011-01-03 10:10:00,23.73,23.85,23.73,23.82,3000.0,23.5072,23.6261,23.5072,23.5964,3000.0
2011-01-03 10:15:00,23.84,23.98,23.84,23.98,2400.0,23.6162,23.7549,23.6162,23.7549,2400.0
2011-01-03 10:20:00,23.95,24.03,23.95,23.99,2200.0,23.7251,23.8044,23.7251,23.7648,2200.0
2011-01-03 10:25:00,23.98,24.0,23.98,24.0,1400.0,23.7549,23.7747,23.7549,23.7747,1400.0
2011-01-03 10:30:00,24.01,24.05,24.0,24.04,2200.0,23.7846,23.8242,23.7747,23.8143,2200.0
2011-01-03 10:35:00,24.03,24.05,24.03,24.05,400.0,23.8044,23.8242,23.8044,23.8242,400.0
2011-01-03 10:40:00,24.05,24.09,24.05,24.09,1500.0,23.8242,23.8638,23.8242,23.8638,1500.0
2011-01-03 10:45:00,24.07,24.09,24.06,24.08,1300.0,23.844,23.8638,23.8341,23.8539,1300.0
2011-01-03 10:50:00,24.06,24.12,24.05,24.07,3600.0,23.8341,23.8935,23.8242,23.844,3600.0
2011-01-03 10:55:00,24.07,24.11,24.07,24.09,700.0,23.844,23.8836,23.844,23.8638,700.0
2011-01-03 11:00:00,24.11,24.13,24.1,24.1,900.0,23.8836,23.9034,23.8737,23.8737,900.0
2011-01-03 11:05:00,24.09,24.11,24.07,24.09,1200.0,23.8638,23.8836,23.844,23.8638,1200.0
2011-01-03 11:10:00,24.08,24.08,24.06,24.08,2700.0,23.8539,23.8539,23.8341,23.8539,2700.0
2011-01-03 11:15:00,24.09,24.09,24.03,24.06,3400.0,23.8638,23.8638,23.8044,23.8341,3400.0
2011-01-03 11:20:00,24.09,24.09,24.07,24.08,800.0,23.8638,23.8638,23.844,23.8539,800.0
2011-01-03 11:25:00,24.1,24.11,24.08,24.11,1000.0,23.8737,23.8836,23.8539,23.8836,1000.0
2011-01-03 11:30:00,24.09,24.1,24.01,24.05,3200.0,23.8638,23.8737,23.7846,23.8242,3200.0
2011-01-03 11:35:00,24.06,24.07,24.06,24.06,1900.0,23.8341,23.844,23.8341,23.8341,1900.0
2011-01-03 11:40:00,24.08,24.08,24.05,24.05,2100.0,23.8539,23.8539,23.8242,23.8242,2100.0
2011-01-03 11:45:00,24.07,24.07,24.06,24.06,500.0,23.844,23.844,23.8341,23.8341,500.0
2011-01-03 11:50:00,24.04,24.05,24.02,24.02,400.0,23.8143,23.8242,23.7945,23.7945,400.0
2011-01-03 11:55:00,24.02,24.02,23.99,24.02,1400.0,23.7945,23.7945,23.7648,23.7945,1400.0
2011-01-03 12:00:00,24.03,24.03,24.0,24.01,700.0,23.8044,23.8044,23.7747,23.7846,700.0
2011-01-03 12:05:00,24.0,24.02,24.0,24.0,1300.0,23.7747,23.7945,23.7747,23.7747,1300.0
2011-01-03 12:10:00,23.99,24.0,23.99,24.0,1000.0,23.7648,23.7747,23.7648,23.7747,1000.0
2011-01-03 12:15:00,23.99,23.99,23.97,23.97,1500.0,23.7648,23.7648,23.7449,23.7449,1500.0
2011-01-03 12:20:00,23.97,23.97,23.95,23.95,2000.0,23.7449,23.7449,23.7251,23.7251,2000.0
2011-01-03 12:25:00,23.95,23.97,23.95,23.95,900.0,23.7251,23.7449,23.7251,23.7251,900.0
2011-01-03 12:30:00,23.95,23.97,23.95,23.97,1000.0,23.7251,23.7449,23.7251,23.7449,1000.0
2011-01-03 12:35:00,23.97,23.98,23.97,23.98,300.0,23.7449,23.7549,23.7449,23.7549,300.0
2011-01-03 12:40:00,23.98,23.98,23.97,23.97,1100.0,23.7549,23.7549,23.7449,23.7449,1100.0
2011-01-03 12:45:00,23.97,23.98,23.96,23.98,500.0,23.7449,23.7549,23.735,23.7549,500.0
2011-01-03 12:50:00,23.97,23.97,23.96,23.96,300.0,23.7449,23.7449,23.735,23.735,300.0
2011-01-03 12:55:00,23.96,23.96,23.87,23.89,3800.0,23.735,23.735,23.6459,23.6657,3800.0
2011-01-03 13:00:00,23.9,23.9,23.87,23.87,5300.0,23.6756,23.6756,23.6459,23.6459,5300.0
2011-01-03 13:05:00,23.87,23.87,23.85,23.85,500.0,23.6459,23.6459,23.6261,23.6261,500.0
2011-01-03 13:10:00,23.86,23.86,23.86,23.86,200.0,23.636,23.636,23.636,23.636,200.0
2011-01-03 13:15:00,23.86,23.86,23.86,23.86,200.0,23.636,23.636,23.636,23.636,200.0
2011-01-03 13:20:00,23.86,23.87,23.81,23.81,2300.0,23.636,23.6459,23.5864,23.5864,2300.0
2011-01-03 13:25:00,23.81,23.81,23.8,23.81,400.0,23.5864,23.5864,23.5765,23.5864,400.0
2011-01-03 13:30:00,23.81,23.83,23.79,23.79,2800.0,23.5864,23.6063,23.5666,23.5666,2800.0
2011-01-03 13:35:00,23.79,23.79,23.78,23.78,800.0,23.5666,23.5666,23.5567,23.5567,800.0
2011-01-03 13:40:00,23.78,23.78,23.77,23.77,3700.0,23.5567,23.5567,23.5468,23.5468,3700.0
2011-01-03 13:45:00,23.77,23.77,23.77,23.77,700.0,23.5468,23.5468,23.5468,23.5468,700.0
2011-01-03 13:50:00,23.77,23.78,23.77,23.78,400.0,23.5468,23.5567,23.5468,23.5567,400.0
2011-01-03 13:55:00,23.78,23.78,23.74,23.74,1300.0,23.5567,23.5567,23.5171,23.5171,1300.0
2011-01-03 14:00:00,23.74,23.74,23.73,23.74,2200.0,23.5171,23.5171,23.5072,23.5171,2200.0
2011-01-03 14:05:00,23.73,23.74,23.73,23.73,1200.0,23.5072,23.5171,23.5072,23.5072,1200.0
2011-01-03 14:10:00,23.73,23.74,23.67,23.67,4000.0,23.5072,23.5171,23.4478,23.4478,4000.0
2011-01-03 14:15:00,23.67,23.68,23.67,23.68,1900.0,23.4478,23.4577,23.4478,23.4577,1900.0
2011-01-03 14:20:00,23.68,23.71,23.67,23.7,1100.0,23.4577,23.4874,23.4478,23.4775,1100.0
2011-01-03 14:25:00,23.7,23.7,23.67,23.67,800.0,23.4775,23.4775,23.4478,23.4478,800.0
2011-01-03 14:30:00,23.67,23.67,23.6,23.63,9400.0,23.4478,23.4478,23.3784,23.4081,9400.0
2011-01-03 14:35:00,23.63,23.66,23.63,23.66,1000.0,23.4081,23.4379,23.4081,23.4379,1000.0
2011-01-03 14:40:00,23.66,23.68,23.66,23.68,3200.0,23.4379,23.4577,23.4379,23.4577,3200.0
2011-01-03 14:45:00,23.68,23.7,23.68,23.7,1800.0,23.4577,23.4775,23.4577,23.4775,1800.0
2011-01-03 14:50:00,23.71,23.71,23.71,23.71,1200.0,23.4874,23.4874,23.4874,23.4874,1200.0
2011-01-03 14:55:00,23.72,23.72,23.72,23.72,100.0,23.4973,23.4973,23.4973,23.4973,100.0
2011-01-03 15:00:00,23.72,23.72,23.71,23.71,1900.0,23.4973,23.4973,23.4874,23.4874,1900.0
2011-01-03 15:05:00,23.7,23.7,23.67,23.68,1900.0,23.4775,23.4775,23.4478,23.4577,1900.0
2011-01-03 15:10:00,23.69,23.69,23.67,23.67,1800.0,23.4676,23.4676,23.4478,23.4478,1800.0
2011-01-03 15:15:00,23.67,23.69,23.65,23.67,2500.0,23.4478,23.4676,23.4279,23.4478,2500.0
2011-01-03 15:20:00,23.68,23.68,23.66,23.67,1600.0,23.4577,23.4577,23.4379,23.4478,1600.0
2011-01-03 15:25:00,23.66,23.68,23.65,23.66,4700.0,23.4379,23.4577,23.4279,23.4379,4700.0
2011-01-03 15:30:00,23.66,23.68,23.66,23.68,1000.0,23.4379,23.4577,23.4379,23.4577,1000.0
2011-01-03 15:35:00,23.68,23.68,23.66,23.67,2300.0,23.4577,23.4577,23.4379,23.4478,2300.0
2011-01-03 15:40:00,23.66,23.66,23.62,23.63,4500.0,23.4379,23.4379,23.3982,23.4081,4500.0
2011-01-03 15:45:00,23.63,23.69,23.62,23.66,6100.0,23.4081,23.4676,23.3982,23.4379,6100.0
2011-01-03 15:50:00,23.67,23.68,23.62,23.63,3300.0,23.4478,23.4577,23.3982,23.4081,3300.0
2011-01-03 15:55:00,23.63,23.63,23.57,23.58,13400.0,23.4081,23.4081,23.3487,23.3586,13400.0
2011-01-04 09:30:00,23.55,23.66,23.55,23.6,2300.0,23.3289,23.4379,23.3289,23.3784,2300.0
2011-01-04 09:35:00,23.6,23.6,23.54,23.55,1000.0,23.3784,23.3784,23.319,23.3289,1000.0
2011-01-04 09:40:00,23.52,23.54,23.51,23.51,2600.0,23.2992,23.319,23.2893,23.2893,2600.0
2011-01-04 09:45:00,23.49,23.49,23.44,23.44,1600.0,23.2695,23.2695,23.2199,23.2199,1600.0
2011-01-04 09:50:00,23.38,23.45,23.38,23.45,2100.0,23.1605,23.2298,23.1605,23.2298,2100.0
2011-01-04 09:55:00,23.4,23.43,23.4,23.43,200.0,23.1803,23.21,23.1803,23.21,200.0
2011-01-04 10:00:00,23.44,23.46,23.37,23.42,5600.0,23.2199,23.2397,23.1506,23.2001,5600.0
2011-01-04 10:05:00,23.42,23.42,23.35,23.38,2400.0,23.2001,23.2001,23.1308,23.1605,2400.0
2011-01-04 10:10:00,23.35,23.36,23.35,23.36,600.0,23.1308,23.1407,23.1308,23.1407,600.0
2011-01-04 10:15:00,23.36,23.37,23.33,23.35,1500.0,23.1407,23.1506,23.111,23.1308,1500.0
2011-01-04 10:20:00,23.35,23.45,23.35,23.4,6700.0,23.1308,23.2298,23.1308,23.1803,6700.0
2011-01-04 10:25:00,23.41,23.41,23.37,23.37,600.0,23.1902,23.1902,23.1506,23.1506,600.0
2011-01-04 10:30:00,23.37,23.37,23.34,23.34,600.0,23.1506,23.1506,23.1209,23.1209,600.0
2011-01-04 10:35:00,23.34,23.34,23.31,23.31,900.0,23.1209,23.1209,23.0911,23.0911,900.0
2011-01-04 10:40:00,23.3,23.3,23.3,23.3,600.0,23.0812,23.0812,23.0812,23.0812,600.0
2011-01-04 10:45:00,23.29,23.32,23.25,23.25,1300.0,23.0713,23.101,23.0317,23.0317,1300.0
2011-01-04 10:50:00,23.25,23.26,23.24,23.26,1600.0,23.0317,23.0416,23.0218,23.0416,1600.0
2011-01-04 10:55:00,23.26,23.26,23.26,23.26,600.0,23.0416,23.0416,23.0416,23.0416,600.0
2011-01-04 11:00:00,23.26,23.26,23.26,23.26,0.0,23.0416,23.0416,23.0416,23.0416,0.0
2011-01-04 11:05:00,23.24,23.24,23.17,23.17,2200.0,23.0218,23.0218,22.9525,22.9525,2200.0
2011-01-04 11:10:00,23.17,23.17,23.17,23.17,0.0,22.9525,22.9525,22.9525,22.9525,0.0
2011-01-04 11:15:00,23.16,23.16,23.1,23.1,4300.0,22.9426,22.9426,22.8831,22.8831,4300.0
2011-01-04 11:20:00,23.07,23.08,23.06,23.07,1100.0,22.8534,22.8633,22.8435,22.8534,1100.0
2011-01-04 11:25:00,23.07,23.07,22.9,22.9,9800.0,22.8534,22.8534,22.685,22.685,9800.0
2011-01-04 11:30:00,22.92,22.93,22.86,22.91,2800.0,22.7048,22.7147,22.6454,22.6949,2800.0
2011-01-04 11:35:00,22.93,22.93,22.91,22.92,300.0,22.7147,22.7147,22.6949,22.7048,300.0
2011-01-04 11:40:00,22.91,22.93,22.91,22.93,900.0,22.6949,22.7147,22.6949,22.7147,900.0
2011-01-04 11:45:00,22.9,22.91,22.9,22.91,400.0,22.685,22.6949,22.685,22.6949,400.0
2011-01-04 11:50:00,22.89,22.92,22.89,22.92,400.0,22.6751,22.7048,22.6751,22.7048,400.0
2011-01-04 11:55:00,22.89,22.89,22.77,22.77,3600.0,22.6751,22.6751,22.5562,22.5562,3600.0
2011-01-04 12:00:00,22.76,22.8,22.76,22.77,1300.0,22.5463,22.5859,22.5463,22.5562,1300.0
2011-01-04 12:05:00,22.8,22.82,22.64,22.65,12300.0,22.5859,22.6057,22.4274,22.4373,12300.0
2011-01-04 12:10:00,22.68,22.72,22.68,22.72,1600.0,22.4671,22.5067,22.4671,22.5067,1600.0
2011-01-04 12:15:00,22.75,22.75,22.72,22.73,1000.0,22.5364,22.5364,22.5067,22.5166,1000.0
2011-01-04 12:20:00,22.75,22.77,22.72,22.75,2000.0,22.5364,22.5562,22.5067,22.5364,2000.0
2011-01-04 12:25:00,22.74,22.74,22.66,22.71,3800.0,22.5265,22.5265,22.4472,22.4968,3800.0
2011-01-04 12:30:00,22.73,22.76,22.7,22.73,3200.0,22.5166,22.5463,22.4869,22.5166,3200.0
2011-01-04 12:35:00,22.75,22.75,22.75,22.75,100.0,22.5364,22.5364,22.5364,22.5364,100.0
2011-01-04 12:40:00,22.75,22.75,22.71,22.73,3100.0,22.5364,22.5364,22.4968,22.5166,3100.0
2011-01-04 12:45:00,22.74,22.77,22.74,22.76,900.0,22.5265,22.5562,22.5265,22.5463,900.0
2011-01-04 12:50:00,22.79,22.82,22.78,22.78,2700.0,22.576,22.6057,22.5661,22.5661,2700.0
2011-01-04 12:55:00,22.8,22.84,22.8,22.83,400.0,22.5859,22.6256,22.5859,22.6156,400.0
2011-01-04 13:00:00,22.84,22.85,22.83,22.83,2500.0,22.6256,22.6355,22.6156,22.6156,2500.0
2011-01-04 13:05:00,22.86,22.86,22.78,22.78,2100.0,22.6454,22.6454,22.5661,22.5661,2100.0
2011-01-04 13:10:00,22.81,22.81,22.8,22.81,400.0,22.5958,22.5958,22.5859,22.5958,400.0
2011-01-04 13:15:00,22.84,22.86,22.84,22.84,1600.0,22.6256,22.6454,22.6256,22.6256,1600.0
2011-01-04 13:20:00,22.84,22.85,22.82,22.82,2300.0,22.6256,22.6355,22.6057,22.6057,2300.0
2011-01-04 13:25:00,22.83,22.83,22.78,22.81,1600.0,22.6156,22.6156,22.5661,22.5958,1600.0
2011-01-04 13:30:00,22.81,22.81,22.77,22.77,900.0,22.5958,22.5958,22.5562,22.5562,900.0
2011-01-04 13:35:00,22.76,22.82,22.75,22.82,1700.0,22.5463,22.6057,22.5364,22.6057,1700.0
2011-01-04 13:40:00,22.82,22.82,22.79,22.8,700.0,22.6057,22.6057,22.576,22.5859,700.0
2011-01-04 13:45:00,22.8,22.8,22.77,22.78,400.0,22.5859,22.5859,22.5562,22.5661,400.0
2011-01-04 13:50:00,22.77,22.81,22.77,22.79,1200.0,22.5562,22.5958,22.5562,22.576,1200.0
2011-01-04 13:55:00,22.8,22.83,22.8,22.81,5400.0,22.5859,22.6156,22.5859,22.5958,5400.0
2011-01-04 14:00:00,22.82,22.82,22.77,22.77,700.0,22.6057,22.6057,22.5562,22.5562,700.0
2011-01-04 14:05:00,22.79,22.95,22.79,22.95,3200.0,22.576,22.7345,22.576,22.7345,3200.0
2011-01-04 14:10:00,22.95,22.98,22.94,22.98,1500.0,22.7345,22.7642,22.7246,22.7642,1500.0
2011-01-04 14:15:00,22.97,22.99,22.96,22.96,1300.0,22.7543,22.7741,22.7444,22.7444,1300.0
2011-01-04 14:20:00,22.95,23.03,22.94,23.03,2100.0,22.7345,22.8138,22.7246,22.8138,2100.0
2011-01-04 14:25:00,23.03,23.03,22.96,23.02,3400.0,22.8138,22.8138,22.7444,22.8039,3400.0
2011-01-04 14:30:00,22.99,22.99,22.96,22.97,600.0,22.7741,22.7741,22.7444,22.7543,600.0
2011-01-04 14:35:00,22.98,23.01,22.97,23.01,800.0,22.7642,22.794,22.7543,22.794,800.0
2011-01-04 14:40:00,23.01,23.04,23.01,23.03,3200.0,22.794,22.8237,22.794,22.8138,3200.0
2011-01-04 14:45:00,23.01,23.04,23.0,23.04,1300.0,22.794,22.8237,22.7841,22.8237,1300.0
2011-01-04 14:50:00,23.04,23.09,23.04,23.09,800.0,22.8237,22.8732,22.8237,22.8732,800.0
2011-01-04 14:55:00,23.07,23.07,23.01,23.01,1200.0,22.8534,22.8534,22.794,22.794,1200.0
2011-01-04 15:00:00,23.02,23.04,23.02,23.02,1400.0,22.8039,22.8237,22.8039,22.8039,1400.0
2011-01-04 15:05:00,22.99,23.01,22.97,22.97,2000.0,22.7741,22.794,22.7543,22.7543,2000.0
2011-01-04 15:10:00,22.99,23.02,22.99,23.02,1500.0,22.7741,22.8039,22.7741,22.8039,1500.0
2011-01-04 15:15:00,23.03,23.04,23.01,23.04,1300.0,22.8138,22.8237,22.794,22.8237,1300.0
2011-01-04 15:20:00,23.05,23.07,23.01,23.07,3800.0,22.8336,22.8534,22.794,22.8534,3800.0
2011-01-04 15:25:00,23.07,23.11,23.05,23.07,2800.0,22.8534,22.893,22.8336,22.8534,2800.0
2011-01-04 15:30:00,23.08,23.09,23.01,23.02,4300.0,22.8633,22.8732,22.794,22.8039,4300.0
2011-01-04 15:35:00,23.03,23.09,23.03,23.08,4000.0,22.8138,22.8732,22.8138,22.8633,4000.0
2011-01-04 15:40:00,23.09,23.1,23.07,23.09,3000.0,22.8732,22.8831,22.8534,22.8732,3000.0
2011-01-04 15:45:00,23.08,23.11,23.05,23.07,6700.0,22.8633,22.893,22.8336,22.8534,6700.0
2011-01-04 15:50:00,23.05,23.06,23.05,23.06,3100.0,22.8336,22.8435,22.8336,22.8435,3100.0
2011-01-04 15:55:00,23.06,23.06,23.02,23.04,9600.0,22.8435,22.8435,22.8039,22.8237,9600.0
2011-01-05 09:30:00,23.01,23.01,22.88,22.97,2600.0,22.794,22.794,22.6652,22.7543,2600.0
2011-01-05 09:35:00,22.96,23.02,22.95,23.0,3600.0,22.7444,22.8039,22.7345,22.7841,3600.0
2011-01-05 09:40:00,23.02,23.05,22.98,23.0,1500.0,22.8039,22.8336,22.7642,22.7841,1500.0
2011-01-05 09:45:00,23.0,23.01,22.98,23.01,3600.0,22.7841,22.794,22.7642,22.794,3600.0
2011-01-05 09:50:00,23.0,23.03,22.99,23.03,3800.0,22.7841,22.8138,22.7741,22.8138,3800.0
2011-01-05 09:55:00,23.03,23.03,23.0,23.0,900.0,22.8138,22.8138,22.7841,22.7841,900.0
2011-01-05 10:00:00,23.02,23.06,23.01,23.06,3000.0,22.8039,22.8435,22.794,22.8435,3000.0
2011-01-05 10:05:00,23.07,23.14,23.07,23.12,1400.0,22.8534,22.9227,22.8534,22.9029,1400.0
2011-01-05 10:10:00,23.12,23.12,23.02,23.03,1200.0,22.9029,22.9029,22.8039,22.8138,1200.0
2011-01-05 10:15:00,23.04,23.05,23.01,23.02,3200.0,22.8237,22.8336,22.794,22.8039,3200.0
2011-01-05 10:20:00,23.04,23.06,23.02,23.02,1000.0,22.8237,22.8435,22.8039,22.8039,1000.0
2011-01-05 10:25:00,23.01,23.02,23.0,23.0,4600.0,22.794,22.8039,22.7841,22.7841,4600.0
2011-01-05 10:30:00,23.0,23.01,22.96,22.97,4600.0,22.7841,22.794,22.7444,22.7543,4600.0
2011-01-05 10:35:00,22.99,23.0,22.97,22.97,2200.0,22.7741,22.7841,22.7543,22.7543,2200.0
2011-01-05 10:40:00,22.97,23.0,22.97,22.98,2400.0,22.7543,22.7841,22.7543,22.7642,2400.0
2011-01-05 10:45:00,22.97,23.0,22.97,23.0,1100.0,22.7543,22.7841,22.7543,22.7841,1100.0
2011-01-05 10:50:00,22.97,22.98,22.95,22.95,2400.0,22.7543,22.7642,22.7345,22.7345,2400.0
2011-01-05 10:55:00,22.96,22.96,22.94,22.94,500.0,22.7444,22.7444,22.7246,22.7246,500.0
2011-01-05 11:00:00,22.93,22.94,22.92,22.92,800.0,22.7147,22.7246,22.7048,22.7048,800.0
2011-01-05 11:05:00,22.92,22.95,22.92,22.94,3800.0,22.7048,22.7345,22.7048,22.7246,3800.0
2011-01-05 11:10:00,22.94,22.94,22.91,22.91,1200.0,22.7246,22.7246,22.6949,22.6949,1200.0
2011-01-05 11:15:00,22.92,22.95,22.92,22.95,1000.0,22.7048,22.7345,22.7048,22.7345,1000.0
2011-01-05 11:20:00,22.95,23.02,22.94,23.01,3800.0,22.7345,22.8039,22.7246,22.794,3800.0
2011-01-05 11:25:00,23.02,23.07,23.01,23.04,1300.0,22.8039,22.8534,22.794,22.8237,1300.0
2011-01-05 11:30:00,23.02,23.07,23.02,23.05,1400.0,22.8039,22.8534,22.8039,22.8336,1400.0
2011-01-05 11:35:00,23.03,23.06,23.03,23.04,800.0,22.8138,22.8435,22.8138,22.8237,800.0
2011-01-05 11:40:00,23.05,23.06,23.02,23.03,1900.0,22.8336,22.8435,22.8039,22.8138,1900.0
2011-01-05 11:45:00,23.03,23.03,23.0,23.02,700.0,22.8138,22.8138,22.7841,22.8039,700.0
2011-01-05 11:50:00,23.02,23.02,22.99,23.01,1200.0,22.8039,22.8039,22.7741,22.794,1200.0
2011-01-05 11:55:00,23.01,23.01,23.01,23.01,100.0,22.794,22.794,22.794,22.794,100.0
2011-01-05 12:00:00,23.02,23.02,23.01,23.01,500.0,22.8039,22.8039,22.794,22.794,500.0
2011-01-05 12:05:00,23.02,23.02,23.0,23.0,800.0,22.8039,22.8039,22.7841,22.7841,800.0
2011-01-05 12:10:00,23.02,23.02,22.95,22.95,1700.0,22.8039,22.8039,22.7345,22.7345,1700.0
2011-01-05 12:15:00,22.97,22.97,22.94,22.96,700.0,22.7543,22.7543,22.7246,22.7444,700.0
2011-01-05 12:20:00,22.95,22.95,22.94,22.94,700.0,22.7345,22.7345,22.7246,22.7246,700.0
2011-01-05 12:25:00,22.95,22.96,22.94,22.94,600.0,22.7345,22.7444,22.7246,22.7246,600.0
2011-01-05 12:30:00,22.94,22.97,22.94,22.96,2000.0,22.7246,22.7543,22.7246,22.7444,2000.0
2011-01-05 12:35:00,22.97,22.98,22.96,22.97,1300.0,22.7543,22.7642,22.7444,22.7543,1300.0
2011-01-05 12:40:00,22.97,22.97,22.94,22.94,700.0,22.7543,22.7543,22.7246,22.7246,700.0
2011-01-05 12:45:00,22.95,22.95,22.92,22.92,500.0,22.7345,22.7345,22.7048,22.7048,500.0
2011-01-05 12:50:00,22.93,22.97,22.93,22.97,2000.0,22.7147,22.7543,22.7147,22.7543,2000.0
2011-01-05 12:55:00,22.95,22.95,22.9,22.92,2900.0,22.7345,22.7345,22.685,22.7048,2900.0
2011-01-05 13:00:00,22.91,22.93,22.91,22.93,800.0,22.6949,22.7147,22.6949,22.7147,800.0
2011-01-05 13:05:00,22.91,22.92,22.9,22.9,600.0,22.6949,22.7048,22.685,22.685,600.0
2011-01-05 13:10:00,22.91,22.92,22.86,22.88,2200.0,22.6949,22.7048,22.6454,22.6652,2200.0
2011-01-05 13:15:00,22.9,22.92,22.88,22.89,1300.0,22.685,22.7048,22.6652,22.6751,1300.0
2011-01-05 13:20:00,22.9,22.91,22.9,22.9,600.0,22.685,22.6949,22.685,22.685,600.0
2011-01-05 13:25:00,22.9,22.9,22.9,22.9,100.0,22.685,22.685,22.685,22.685,100.0
2011-01-05 13:30:00,22.9,22.91,22.9,22.9,400.0,22.685,22.6949,22.685,22.685,400.0
2011-01-05 13:35:00,22.91,22.95,22.91,22.94,1000.0,22.6949,22.7345,22.6949,22.7246,1000.0
2011-01-05 13:40:00,22.93,22.94,22.91,22.93,1100.0,22.7147,22.7246,22.6949,22.7147,1100.0
2011-01-05 13:45:00,22.94,22.95,22.94,22.94,1700.0,22.7246,22.7345,22.7246,22.7246,1700.0
2011-01-05 13:50:00,22.94,22.94,22.94,22.94,200.0,22.7246,22.7246,22.7246,22.7246,200.0
2011-01-05 13:55:00,22.94,22.94,22.94,22.94,100.0,22.7246,22.7246,22.7246,22.7246,100.0
2011-01-05 14:00:00,22.94,22.96,22.92,22.96,1200.0,22.7246,22.7444,22.7048,22.7444,1200.0
2011-01-05 14:05:00,22.94,22.96,22.93,22.94,900.0,22.7246,22.7444,22.7147,22.7246,900.0
2011-01-05 14:10:00,22.92,22.95,22.92,22.95,2200.0,22.7048,22.7345,22.7048,22.7345,2200.0
2011-01-05 14:15:00,22.95,22.96,22.94,22.96,1200.0,22.7345,22.7444,22.7246,22.7444,1200.0
2011-01-05 14:20:00,22.97,22.98,22.96,22.96,800.0,22.7543,22.7642,22.7444,22.7444,800.0
2011-01-05 14:25:00,22.94,22.94,22.86,22.9,16800.0,22.7246,22.7246,22.6454,22.685,16800.0
2011-01-05 14:30:00,22.89,22.89,22.88,22.88,300.0,22.6751,22.6751,22.6652,22.6652,300.0
2011-01-05 14:35:00,22.89,22.89,22.89,22.89,100.0,22.6751,22.6751,22.6751,22.6751,100.0
2011-01-05 14:40:00,22.88,22.89,22.87,22.88,1700.0,22.6652,22.6751,22.6553,22.6652,1700.0
2011-01-05 14:45:00,22.89,22.9,22.89,22.9,1300.0,22.6751,22.685,22.6751,22.685,1300.0
2011-01-05 14:50:00,22.91,22.91,22.89,22.9,1500.0,22.6949,22.6949,22.6751,22.685,1500.0
2011-01-05 14:55:00,22.89,22.92,22.88,22.91,2800.0,22.6751,22.7048,22.6652,22.6949,2800.0
2011-01-05 15:00:00,22.92,22.96,22.91,22.95,5000.0,22.7048,22.7444,22.6949,22.7345,5000.0
2011-01-05 15:05:00,22.94,22.97,22.94,22.97,600.0,22.7246,22.7543,22.7246,22.7543,600.0
2011-01-05 15:10:00,22.98,23.03,22.98,23.02,3300.0,22.7642,22.8138,22.7642,22.8039,3300.0
2011-01-05 15:15:00,23.02,23.05,23.01,23.04,3100.0,22.8039,22.8336,22.794,22.8237,3100.0
2011-01-05 15:20:00,23.03,23.05,22.99,23.0,4000.0,22.8138,22.8336,22.7741,22.7841,4000.0
2011-01-05 15:25:00,23.0,23.01,22.99,23.0,5100.0,22.7841,22.794,22.7741,22.7841,5100.0
2011-01-05 15:30:00,23.0,23.03,23.0,23.02,1600.0,22.7841,22.8138,22.7841,22.8039,1600.0
2011-01-05 15:35:00,23.01,23.06,23.01,23.05,1600.0,22.794,22.8435,22.794,22.8336,1600.0
2011-01-05 15:40:00,23.05,23.05,23.0,23.01,1700.0,22.8336,22.8336,22.7841,22.794,1700.0
2011-01-05 15:45:00,23.02,23.05,23.02,23.05,2800.0,22.8039,22.8336,22.8039,22.8336,2800.0
2011-01-05 15:50:00,23.04,23.09,23.04,23.07,3800.0,22.8237,22.8732,22.8237,22.8534,3800.0
2011-01-05 15:55:00,23.07,23.09,23.04,23.04,7800.0,22.8534,22.8732,22.8237,22.8237,7800.0
2011-01-06 09:30:00,23.02,23.17,23.02,23.07,1500.0,22.8039,22.9525,22.8039,22.8534,1500.0
2011-01-06 09:35:00,23.03,23.03,22.89,22.97,1400.0,22.8138,22.8138,22.6751,22.7543,1400.0
2011-01-06 09:40:00,22.96,22.99,22.96,22.99,500.0,22.7444,22.7741,22.7444,22.7741,500.0
2011-01-06 09:45:00,22.98,23.0,22.97,22.98,2900.0,22.7642,22.7841,22.7543,22.7642,2900.0
2011-01-06 09:50:00,23.0,23.0,22.98,23.0,2800.0,22.7841,22.7841,22.7642,22.7841,2800.0
2011-01-06 09:55:00,23.0,23.02,22.92,22.92,1500.0,22.7841,22.8039,22.7048,22.7048,1500.0
2011-01-06 10:00:00,22.93,23.0,22.92,22.98,1200.0,22.7147,22.7841,22.7048,22.7642,1200.0
2011-01-06 10:05:00,22.97,22.98,22.95,22.98,600.0,22.7543,22.7642,22.7345,22.7642,600.0
2011-01-06 10:10:00,22.98,23.01,22.97,22.97,1600.0,22.7642,22.794,22.7543,22.7543,1600.0
2011-01-06 10:15:00,22.97,23.0,22.96,22.98,1600.0,22.7543,22.7841,22.7444,22.7642,1600.0
2011-01-06 10:20:00,23.0,23.03,22.98,23.0,1900.0,22.7841,22.8138,22.7642,22.7841,1900.0
2011-01-06 10:25:00,23.0,23.06,22.99,23.03,5900.0,22.7841,22.8435,22.7741,22.8138,5900.0
2011-01-06 10:30:00,23.03,23.06,23.01,23.03,1800.0,22.8138,22.8435,22.794,22.8138,1800.0
2011-01-06 10:35:00,23.05,23.06,23.02,23.06,800.0,22.8336,22.8435,22.8039,22.8435,800.0
2011-01-06 10:40:00,23.07,23.08,23.05,23.06,1000.0,22.8534,22.8633,22.8336,22.8435,1000.0
2011-01-06 10:45:00,23.06,23.13,23.06,23.1,800.0,22.8435,22.9128,22.8435,22.8831,800.0
2011-01-06 10:50:00,23.11,23.12,23.04,23.04,1700.0,22.893,22.9029,22.8237,22.8237,1700.0
2011-01-06 10:55:00,23.04,23.06,23.0,23.01,1300.0,22.8237,22.8435,22.7841,22.794,1300.0
2011-01-06 11:00:00,23.03,23.05,22.99,22.99,1400.0,22.8138,22.8336,22.7741,22.7741,1400.0
2011-01-06 11:05:00,22.98,23.0,22.98,22.99,600.0,22.7642,22.7841,22.7642,22.7741,600.0
2011-01-06 11:10:00,22.98,23.04,22.98,23.04,1800.0,22.7642,22.8237,22.7642,22.8237,1800.0
2011-01-06 11:15:00,23.04,23.1,23.04,23.09,2800.0,22.8237,22.8831,22.8237,22.8732,2800.0
2011-01-06 11:20:00,23.14,23.15,23.11,23.12,1400.0,22.9227,22.9326,22.893,22.9029,1400.0
2011-01-06 11:25:00,23.12,23.12,23.08,23.11,600.0,22.9029,22.9029,22.8633,22.893,600.0
2011-01-06 11:30:00,23.11,23.17,23.09,23.17,800.0,22.893,22.9525,22.8732,22.9525,800.0
2011-01-06 11:35:00,23.17,23.17,23.14,23.14,2300.0,22.9525,22.9525,22.9227,22.9227,2300.0
2011-01-06 11:40:00,23.15,23.2,23.12,23.19,1500.0,22.9326,22.9822,22.9029,22.9723,1500.0
2011-01-06 11:45:00,23.2,23.22,23.18,23.22,1300.0,22.9822,23.002,22.9624,23.002,1300.0
2011-01-06 11:50:00,23.22,23.22,23.19,23.2,1100.0,23.002,23.002,22.9723,22.9822,1100.0
2011-01-06 11:55:00,23.19,23.23,23.19,23.22,900.0,22.9723,23.0119,22.9723,23.002,900.0
2011-01-06 12:00:00,23.21,23.21,23.16,23.18,1300.0,22.9921,22.9921,22.9426,22.9624,1300.0
2011-01-06 12:05:00,23.19,23.19,23.14,23.14,1400.0,22.9723,22.9723,22.9227,22.9227,1400.0
2011-01-06 12:10:00,23.14,23.14,23.11,23.12,500.0,22.9227,22.9227,22.893,22.9029,500.0
2011-01-06 12:15:00,23.15,23.15,23.09,23.09,1100.0,22.9326,22.9326,22.8732,22.8732,1100.0
2011-01-06 12:20:00,23.11,23.11,23.09,23.1,900.0,22.893,22.893,22.8732,22.8831,900.0
2011-01-06 12:25:00,23.13,23.16,23.12,23.15,1000.0,22.9128,22.9426,22.9029,22.9326,1000.0
2011-01-06 12:30:00,23.14,23.15,23.1,23.15,1700.0,22.9227,22.9326,22.8831,22.9326,1700.0
2011-01-06 12:35:00,23.11,23.12,23.1,23.11,1000.0,22.893,22.9029,22.8831,22.893,1000.0
2011-01-06 12:40:00,23.11,23.18,23.1,23.18,1000.0,22.893,22.9624,22.8831,22.9624,1000.0
2011-01-06 12:45:00,23.16,23.16,23.13,23.16,1200.0,22.9426,22.9426,22.9128,22.9426,1200.0
2011-01-06 12:50:00,23.15,23.16,23.14,23.14,700.0,22.9326,22.9426,22.9227,22.9227,700.0
2011-01-06 12:55:00,23.14,23.15,23.13,23.14,2000.0,22.9227,22.9326,22.9128,22.9227,2000.0
2011-01-06 13:00:00,23.13,23.14,23.08,23.09,2800.0,22.9128,22.9227,22.8633,22.8732,2800.0
2011-01-06 13:05:00,23.09,23.12,23.09,23.1,1000.0,22.8732,22.9029,22.8732,22.8831,1000.0
2011-01-06 13:10:00,23.12,23.12,23.09,23.1,1700.0,22.9029,22.9029,22.8732,22.8831,1700.0
2011-01-06 13:15:00,23.11,23.17,23.11,23.15,1500.0,22.893,22.9525,22.893,22.9326,1500.0
2011-01-06 13:20:00,23.15,23.16,23.12,23.12,1800.0,22.9326,22.9426,22.9029,22.9029,1800.0
2011-01-06 13:25:00,23.12,23.14,23.11,23.14,4200.0,22.9029,22.9227,22.893,22.9227,4200.0
2011-01-06 13:30:00,23.16,23.16,23.13,23.14,1300.0,22.9426,22.9426,22.9128,22.9227,1300.0
2011-01-06 13:35:00,23.13,23.14,23.13,23.14,3200.0,22.9128,22.9227,22.9128,22.9227,3200.0
2011-01-06 13:40:00,23.14,23.14,23.11,23.11,2700.0,22.9227,22.9227,22.893,22.893,2700.0
2011-01-06 13:45:00,23.11,23.13,23.1,23.11,2800.0,22.893,22.9128,22.8831,22.893,2800.0
2011-01-06 13:50:00,23.11,23.12,23.11,23.11,2800.0,22.893,22.9029,22.893,22.893,2800.0
2011-01-06 13:55:00,23.12,23.16,23.11,23.15,2400.0,22.9029,22.9426,22.893,22.9326,2400.0
2011-01-06 14:00:00,23.18,23.2,23.17,23.18,4000.0,22.9624,22.9822,22.9525,22.9624,4000.0
2011-01-06 14:05:00,23.19,23.21,23.17,23.2,4400.0,22.9723,22.9921,22.9525,22.9822,4400.0
2011-01-06 14:10:00,23.21,23.21,23.18,23.2,2600.0,22.9921,22.9921,22.9624,22.9822,2600.0
2011-01-06 14:15:00,23.2,23.2,23.19,23.2,900.0,22.9822,22.9822,22.9723,22.9822,900.0
2011-01-06 14:20:00,23.18,23.21,23.17,23.18,3600.0,22.9624,22.9921,22.9525,22.9624,3600.0
2011-01-06 14:25:00,23.18,23.22,23.18,23.22,900.0,22.9624,23.002,22.9624,23.002,900.0
2011-01-06 14:30:00,23.23,23.23,23.21,23.21,1400.0,23.0119,23.0119,22.9921,22.9921,1400.0
2011-01-06 14:35:00,23.21,23.22,23.19,23.22,1400.0,22.9921,23.002,22.9723,23.002,1400.0
2011-01-06 14:40:00,23.22,23.23,23.14,23.14,2400.0,23.002,23.0119,22.9227,22.9227,2400.0
2011-01-06 14:45:00,23.13,23.16,23.08,23.08,3300.0,22.9128,22.9426,22.8633,22.8633,3300.0
2011-01-06 14:50:00,23.07,23.08,23.04,23.07,1800.0,22.8534,22.8633,22.8237,22.8534,1800.0
2011-01-06 14:55:00,23.05,23.14,23.05,23.11,2000.0,22.8336,22.9227,22.8336,22.893,2000.0
2011-01-06 15:00:00,23.1,23.12,23.1,23.11,1300.0,22.8831,22.9029,22.8831,22.893,1300.0
2011-01-06 15:05:00,23.12,23.18,23.12,23.12,3300.0,22.9029,22.9624,22.9029,22.9029,3300.0
2011-01-06 15:10:00,23.12,23.13,23.11,23.13,1900.0,22.9029,22.9128,22.893,22.9128,1900.0
2011-01-06 15:15:00,23.13,23.13,23.07,23.07,3500.0,22.9128,22.9128,22.8534,22.8534,3500.0
2011-01-06 15:20:00,23.07,23.12,23.07,23.11,4400.0,22.8534,22.9029,22.8534,22.893,4400.0
2011-01-06 15:25:00,23.12,23.16,23.09,23.13,5000.0,22.9029,22.9426,22.8732,22.9128,5000.0
2011-01-06 15:30:00,23.14,23.14,23.09,23.09,3300.0,22.9227,22.9227,22.8732,22.8732,3300.0
2011-01-06 15:35:00,23.09,23.14,23.09,23.11,2900.0,22.8732,22.9227,22.8732,22.893,2900.0
2011-01-06 15:40:00,23.1,23.14,23.1,23.13,2500.0,22.8831,22.9227,22.8831,22.9128,2500.0
2011-01-06 15:45:00,23.12,23.14,23.12,23.14,3100.0,22.9029,22.9227,22.9029,22.9227,3100.0
2011-01-06 15:50:00,23.14,23.14,23.12,23.12,3600.0,22.9227,22.9227,22.9029,22.9029,3600.0
2011-01-06 15:55:00,23.12,23.15,23.09,23.11,15100.0,22.9029,22.9326,22.8732,22.893,15100.0
2011-01-07 09:30:00,23.23,23.28,23.04,23.22,16700.0,23.0119,23.0614,22.8237,23.002,16700.0
2011-01-07 09:35:00,23.27,23.35,23.26,23.27,2100.0,23.0515,23.1308,23.0416,23.0515,2100.0
2011-01-07 09:40:00,23.14,23.15,23.14,23.14,700.0,22.9227,22.9326,22.9227,22.9227,700.0
2011-01-07 09:45:00,23.16,23.16,23.07,23.09,10000.0,22.9426,22.9426,22.8534,22.8732,10000.0
2011-01-07 09:50:00,23.04,23.04,23.03,23.03,400.0,22.8237,22.8237,22.8138,22.8138,400.0
2011-01-07 09:55:00,23.04,23.1,23.04,23.05,1700.0,22.8237,22.8831,22.8237,22.8336,1700.0
2011-01-07 10:00:00,23.06,23.07,23.04,23.06,1300.0,22.8435,22.8534,22.8237,22.8435,1300.0
2011-01-07 10:05:00,23.08,23.08,23.03,23.04,2400.0,22.8633,22.8633,22.8138,22.8237,2400.0
2011-01-07 10:10:00,23.05,23.08,23.04,23.08,2000.0,22.8336,22.8633,22.8237,22.8633,2000.0
2011-01-07 10:15:00,23.12,23.12,23.06,23.08,1900.0,22.9029,22.9029,22.8435,22.8633,1900.0
2011-01-07 10:20:00,23.09,23.1,23.04,23.04,1300.0,22.8732,22.8831,22.8237,22.8237,1300.0
2011-01-07 10:25:00,23.05,23.08,23.05,23.08,300.0,22.8336,22.8633,22.8336,22.8633,300.0
2011-01-07 10:30:00,23.09,23.1,23.07,23.1,900.0,22.8732,22.8831,22.8534,22.8831,900.0
2011-01-07 10:35:00,23.12,23.12,23.07,23.07,500.0,22.9029,22.9029,22.8534,22.8534,500.0
2011-01-07 10:40:00,23.05,23.07,23.02,23.02,1700.0,22.8336,22.8534,22.8039,22.8039,1700.0
2011-01-07 10:45:00,22.99,23.0,22.98,22.99,900.0,22.7741,22.7841,22.7642,22.7741,900.0
2011-01-07 10:50:00,23.03,23.03,22.97,22.97,400.0,22.8138,22.8138,22.7543,22.7543,400.0
2011-01-07 10:55:00,22.98,23.02,22.97,23.02,400.0,22.7642,22.8039,22.7543,22.8039,400.0
2011-01-07 11:00:00,22.98,22.98,22.98,22.98,200.0,22.7642,22.7642,22.7642,22.7642,200.0
2011-01-07 11:05:00,22.95,22.96,22.94,22.95,700.0,22.7345,22.7444,22.7246,22.7345,700.0
2011-01-07 11:10:00,22.92,22.92,22.92,22.92,200.0,22.7048,22.7048,22.7048,22.7048,200.0
2011-01-07 11:15:00,22.96,22.97,22.96,22.97,900.0,22.7444,22.7543,22.7444,22.7543,900.0
2011-01-07 11:20:00,22.93,22.95,22.9,22.92,700.0,22.7147,22.7345,22.685,22.7048,700.0
2011-01-07 11:25:00,22.88,22.88,22.87,22.87,1300.0,22.6652,22.6652,22.6553,22.6553,1300.0
2011-01-07 11:30:00,22.84,22.88,22.8,22.8,3100.0,22.6256,22.6652,22.5859,22.5859,3100.0
2011-01-07 11:35:00,22.8,22.8,22.74,22.74,1200.0,22.5859,22.5859,22.5265,22.5265,1200.0
2011-01-07 11:40:00,22.74,22.77,22.74,22.77,1500.0,22.5265,22.5562,22.5265,22.5562,1500.0
2011-01-07 11:45:00,22.73,22.78,22.73,22.78,1100.0,22.5166,22.5661,22.5166,22.5661,1100.0
2011-01-07 11:50:00,22.75,22.75,22.69,22.69,2400.0,22.5364,22.5364,22.477,22.477,2400.0
2011-01-07 11:55:00,22.65,22.67,22.63,22.64,1500.0,22.4373,22.4572,22.4175,22.4274,1500.0
2011-01-07 12:00:00,22.65,22.65,22.63,22.63,500.0,22.4373,22.4373,22.4175,22.4175,500.0
2011-01-07 12:05:00,22.62,22.62,22.6,22.62,900.0,22.4076,22.4076,22.3878,22.4076,900.0
2011-01-07 12:10:00,22.59,22.61,22.59,22.6,600.0,22.3779,22.3977,22.3779,22.3878,600.0
2011-01-07 12:15:00,22.59,22.62,22.59,22.62,700.0,22.3779,22.4076,22.3779,22.4076,700.0
2011-01-07 12:20:00,22.61,22.61,22.61,22.61,300.0,22.3977,22.3977,22.3977,22.3977,300.0
2011-01-07 12:25:00,22.58,22.58,22.47,22.47,3900.0,22.368,22.368,22.259,22.259,3900.0
2011-01-07 12:30:00,22.46,22.5,22.4,22.42,3500.0,22.2491,22.2887,22.1897,22.2095,3500.0
2011-01-07 12:35:00,22.45,22.45,22.39,22.4,4300.0,22.2392,22.2392,22.1798,22.1897,4300.0
2011-01-07 12:40:00,22.4,22.41,22.39,22.4,1700.0,22.1897,22.1996,22.1798,22.1897,1700.0
2011-01-07 12:45:00,22.4,22.4,22.31,22.34,2400.0,22.1897,22.1897,22.1005,22.1302,2400.0
2011-01-07 12:50:00,22.32,22.32,22.22,22.26,3900.0,22.1104,22.1104,22.0114,22.051,3900.0
2011-01-07 12:55:00,22.28,22.35,22.28,22.34,2700.0,22.0708,22.1402,22.0708,22.1302,2700.0
2011-01-07 13:00:00,22.37,22.37,22.31,22.31,3400.0,22.16,22.16,22.1005,22.1005,3400.0
2011-01-07 13:05:00,22.33,22.35,22.31,22.35,5900.0,22.1203,22.1402,22.1005,22.1402,5900.0
2011-01-07 13:10:00,22.34,22.35,22.34,22.35,6500.0,22.1302,22.1402,22.1302,22.1402,6500.0
2011-01-07 13:15:00,22.37,22.48,22.36,22.42,6700.0,22.16,22.2689,22.1501,22.2095,6700.0
2011-01-07 13:20:00,22.44,22.44,22.42,22.44,1100.0,22.2293,22.2293,22.2095,22.2293,1100.0
2011-01-07 13:25:00,22.42,22.42,22.35,22.37,2000.0,22.2095,22.2095,22.1402,22.16,2000.0
2011-01-07 13:30:00,22.41,22.42,22.41,22.42,1000.0,22.1996,22.2095,22.1996,22.2095,1000.0
2011-01-07 13:35:00,22.46,22.52,22.46,22.51,4700.0,22.2491,22.3086,22.2491,22.2987,4700.0
2011-01-07 13:40:00,22.5,22.51,22.49,22.5,2300.0,22.2887,22.2987,22.2788,22.2887,2300.0
2011-01-07 13:45:00,22.49,22.5,22.47,22.48,1500.0,22.2788,22.2887,22.259,22.2689,1500.0
2011-01-07 13:50:00,22.47,22.48,22.42,22.43,800.0,22.259,22.2689,22.2095,22.2194,800.0
2011-01-07 13:55:00,22.42,22.43,22.41,22.42,800.0,22.2095,22.2194,22.1996,22.2095,800.0
2011-01-07 14:00:00,22.42,22.53,22.42,22.5,2600.0,22.2095,22.3185,22.2095,22.2887,2600.0
2011-01-07 14:05:00,22.49,22.51,22.47,22.51,700.0,22.2788,22.2987,22.259,22.2987,700.0
2011-01-07 14:10:00,22.51,22.51,22.48,22.48,900.0,22.2987,22.2987,22.2689,22.2689,900.0
2011-01-07 14:15:00,22.5,22.51,22.49,22.5,600.0,22.2887,22.2987,22.2788,22.2887,600.0
2011-01-07 14:20:00,22.52,22.54,22.52,22.54,1100.0,22.3086,22.3284,22.3086,22.3284,1100.0
2011-01-07 14:25:00,22.53,22.53,22.52,22.52,800.0,22.3185,22.3185,22.3086,22.3086,800.0
2011-01-07 14:30:00,22.52,22.52,22.47,22.47,1200.0,22.3086,22.3086,22.259,22.259,1200.0
2011-01-07 14:35:00,22.47,22.51,22.47,22.51,1600.0,22.259,22.2987,22.259,22.2987,1600.0
2011-01-07 14:40:00,22.51,22.51,22.48,22.49,600.0,22.2987,22.2987,22.2689,22.2788,600.0
2011-01-07 14:45:00,22.5,22.5,22.46,22.49,1000.0,22.2887,22.2887,22.2491,22.2788,1000.0
2011-01-07 14:50:00,22.5,22.5,22.48,22.49,2000.0,22.2887,22.2887,22.2689,22.2788,2000.0
2011-01-07 14:55:00,22.49,22.49,22.47,22.47,1800.0,22.2788,22.2788,22.259,22.259,1800.0
2011-01-07 15:00:00,22.47,22.5,22.47,22.47,2500.0,22.259,22.2887,22.259,22.259,2500.0
2011-01-07 15:05:00,22.47,22.5,22.47,22.49,1300.0,22.259,22.2887,22.259,22.2788,1300.0
2011-01-07 15:10:00,22.48,22.49,22.45,22.45,4100.0,22.2689,22.2788,22.2392,22.2392,4100.0
2011-01-07 15:15:00,22.45,22.53,22.45,22.53,2200.0,22.2392,22.3185,22.2392,22.3185,2200.0
2011-01-07 15:20:00,22.54,22.56,22.5,22.54,3400.0,22.3284,22.3482,22.2887,22.3284,3400.0
2011-01-07 15:25:00,22.55,22.55,22.52,22.52,1500.0,22.3383,22.3383,22.3086,22.3086,1500.0
2011-01-07 15:30:00,22.51,22.51,22.46,22.48,12300.0,22.2987,22.2987,22.2491,22.2689,12300.0
2011-01-07 15:35:00,22.49,22.49,22.46,22.47,5700.0,22.2788,22.2788,22.2491,22.259,5700.0
2011-01-07 15:40:00,22.48,22.5,22.47,22.48,4000.0,22.2689,22.2887,22.259,22.2689,4000.0
2011-01-07 15:45:00,22.49,22.55,22.48,22.53,14300.0,22.2788,22.3383,22.2689,22.3185,14300.0
2011-01-07 15:50:00,22.53,22.53,22.5,22.52,7700.0,22.3185,22.3185,22.2887,22.3086,7700.0
2011-01-07 15:55:00,22.51,22.53,22.49,22.5,15500.0,22.2987,22.3185,22.2788,22.2887,15500.0
2011-01-10 09:30:00,22.42,22.5,22.42,22.45,15900.0,22.2095,22.2887,22.2095,22.2392,15900.0
2011-01-10 09:35:00,22.45,22.48,22.42,22.42,1100.0,22.2392,22.2689,22.2095,22.2095,1100.0
2011-01-10 09:40:00,22.41,22.42,22.4,22.42,5700.0,22.1996,22.2095,22.1897,22.2095,5700.0
2011-01-10 09:45:00,22.42,22.42,22.37,22.38,3100.0,22.2095,22.2095,22.16,22.1699,3100.0
2011-01-10 09:50:00,22.35,22.35,22.18,22.29,3900.0,22.1402,22.1402,21.9718,22.0807,3900.0
2011-01-10 09:55:00,22.25,22.25,22.16,22.16,2400.0,22.0411,22.0411,21.9519,21.9519,2400.0
2011-01-10 10:00:00,22.19,22.21,22.19,22.2,1900.0,21.9817,22.0015,21.9817,21.9916,1900.0
2011-01-10 10:05:00,22.19,22.23,22.16,22.23,2500.0,21.9817,22.0213,21.9519,22.0213,2500.0
2011-01-10 10:10:00,22.24,22.3,22.24,22.28,11400.0,22.0312,22.0906,22.0312,22.0708,11400.0
2011-01-10 10:15:00,22.28,22.29,22.21,22.23,18500.0,22.0708,22.0807,22.0015,22.0213,18500.0
2011-01-10 10:20:00,22.21,22.28,22.17,22.26,1900.0,22.0015,22.0708,21.9618,22.051,1900.0
2011-01-10 10:25:00,22.27,22.29,22.23,22.26,9000.0,22.0609,22.0807,22.0213,22.051,9000.0
2011-01-10 10:30:00,22.25,22.36,22.25,22.33,2700.0,22.0411,22.1501,22.0411,22.1203,2700.0
2011-01-10 10:35:00,22.31,22.31,22.25,22.28,5200.0,22.1005,22.1005,22.0411,22.0708,5200.0
2011-01-10 10:40:00,22.28,22.32,22.27,22.3,6700.0,22.0708,22.1104,22.0609,22.0906,6700.0
2011-01-10 10:45:00,22.31,22.33,22.31,22.33,2200.0,22.1005,22.1203,22.1005,22.1203,2200.0
2011-01-10 10:50:00,22.35,22.36,22.33,22.33,2200.0,22.1402,22.1501,22.1203,22.1203,2200.0
2011-01-10 10:55:00,22.33,22.39,22.29,22.39,8500.0,22.1203,22.1798,22.0807,22.1798,8500.0
2011-01-10 11:00:00,22.43,22.46,22.38,22.38,2000.0,22.2194,22.2491,22.1699,22.1699,2000.0
2011-01-10 11:05:00,22.37,22.41,22.33,22.41,1800.0,22.16,22.1996,22.1203,22.1996,1800.0
2011-01-10 11:10:00,22.41,22.48,22.4,22.42,3100.0,22.1996,22.2689,22.1897,22.2095,3100.0
2011-01-10 11:15:00,22.43,22.49,22.43,22.46,2000.0,22.2194,22.2788,22.2194,22.2491,2000.0
2011-01-10 11:20:00,22.45,22.49,22.45,22.45,1400.0,22.2392,22.2788,22.2392,22.2392,1400.0
2011-01-10 11:25:00,22.46,22.58,22.46,22.55,2100.0,22.2491,22.368,22.2491,22.3383,2100.0
2011-01-10 11:30:00,22.55,22.6,22.54,22.56,2300.0,22.3383,22.3878,22.3284,22.3482,2300.0
2011-01-10 11:35:00,22.56,22.57,22.56,22.56,2100.0,22.3482,22.3581,22.3482,22.3482,2100.0
2011-01-10 11:40:00,22.55,22.57,22.53,22.55,2600.0,22.3383,22.3581,22.3185,22.3383,2600.0
2011-01-10 11:45:00,22.57,22.62,22.57,22.6,3100.0,22.3581,22.4076,22.3581,22.3878,3100.0
2011-01-10 11:50:00,22.6,22.66,22.6,22.64,1800.0,22.3878,22.4472,22.3878,22.4274,1800.0
2011-01-10 11:55:00,22.64,22.66,22.64,22.65,1000.0,22.4274,22.4472,22.4274,22.4373,1000.0
2011-01-10 12:00:00,22.64,22.66,22.63,22.63,1900.0,22.4274,22.4472,22.4175,22.4175,1900.0
2011-01-10 12:05:00,22.64,22.64,22.6,22.64,1200.0,22.4274,22.4274,22.3878,22.4274,1200.0
2011-01-10 12:10:00,22.64,22.65,22.57,22.57,1000.0,22.4274,22.4373,22.3581,22.3581,1000.0
2011-01-10 12:15:00,22.56,22.56,22.44,22.51,2000.0,22.3482,22.3482,22.2293,22.2987,2000.0
2011-01-10 12:20:00,22.52,22.52,22.47,22.49,1200.0,22.3086,22.3086,22.259,22.2788,1200.0
2011-01-10 12:25:00,22.53,22.58,22.52,22.52,1300.0,22.3185,22.368,22.3086,22.3086,1300.0
2011-01-10 12:30:00,22.54,22.54,22.47,22.52,1700.0,22.3284,22.3284,22.259,22.3086,1700.0
2011-01-10 12:35:00,22.54,22.59,22.48,22.53,2400.0,22.3284,22.3779,22.2689,22.3185,2400.0
2011-01-10 12:40:00,22.58,22.61,22.57,22.57,1800.0,22.368,22.3977,22.3581,22.3581,1800.0
2011-01-10 12:45:00,22.57,22.59,22.57,22.58,1000.0,22.3581,22.3779,22.3581,22.368,1000.0
2011-01-10 12:50:00,22.58,22.61,22.58,22.59,1700.0,22.368,22.3977,22.368,22.3779,1700.0
2011-01-10 12:55:00,22.59,22.59,22.57,22.58,1100.0,22.3779,22.3779,22.3581,22.368,1100.0
2011-01-10 13:00:00,22.57,22.6,22.57,22.6,400.0,22.3581,22.3878,22.3581,22.3878,400.0
2011-01-10 13:05:00,22.62,22.64,22.6,22.63,2100.0,22.4076,22.4274,22.3878,22.4175,2100.0
2011-01-10 13:10:00,22.65,22.65,22.62,22.62,2400.0,22.4373,22.4373,22.4076,22.4076,2400.0
2011-01-10 13:15:00,22.62,22.63,22.61,22.61,1100.0,22.4076,22.4175,22.3977,22.3977,1100.0
2011-01-10 13:20:00,22.6,22.61,22.6,22.61,300.0,22.3878,22.3977,22.3878,22.3977,300.0
2011-01-10 13:25:00,22.62,22.68,22.61,22.68,1300.0,22.4076,22.4671,22.3977,22.4671,1300.0
2011-01-10 13:30:00,22.68,22.72,22.68,22.71,1600.0,22.4671,22.5067,22.4671,22.4968,1600.0
2011-01-10 13:35:00,22.7,22.73,22.67,22.67,1800.0,22.4869,22.5166,22.4572,22.4572,1800.0
2011-01-10 13:40:00,22.68,22.68,22.66,22.66,1100.0,22.4671,22.4671,22.4472,22.4472,1100.0
2011-01-10 13:45:00,22.66,22.69,22.66,22.68,1300.0,22.4472,22.477,22.4472,22.4671,1300.0
2011-01-10 13:50:00,22.69,22.71,22.68,22.7,1600.0,22.477,22.4968,22.4671,22.4869,1600.0
2011-01-10 13:55:00,22.7,22.73,22.7,22.72,1700.0,22.4869,22.5166,22.4869,22.5067,1700.0
2011-01-10 14:00:00,22.73,22.74,22.72,22.72,1400.0,22.5166,22.5265,22.5067,22.5067,1400.0
2011-01-10 14:05:00,22.74,22.74,22.68,22.73,3500.0,22.5265,22.5265,22.4671,22.5166,3500.0
2011-01-10 14:10:00,22.74,22.77,22.74,22.76,1700.0,22.5265,22.5562,22.5265,22.5463,1700.0
2011-01-10 14:15:00,22.76,22.77,22.75,22.75,1700.0,22.5463,22.5562,22.5364,22.5364,1700.0
2011-01-10 14:20:00,22.74,22.78,22.74,22.78,1800.0,22.5265,22.5661,22.5265,22.5661,1800.0
2011-01-10 14:25:00,22.78,22.8,22.77,22.79,4800.0,22.5661,22.5859,22.5562,22.576,4800.0
2011-01-10 14:30:00,22.8,22.82,22.8,22.8,2500.0,22.5859,22.6057,22.5859,22.5859,2500.0
2011-01-10 14:35:00,22.81,22.81,22.81,22.81,700.0,22.5958,22.5958,22.5958,22.5958,700.0
2011-01-10 14:40:00,22.81,22.82,22.8,22.82,1500.0,22.5958,22.6057,22.5859,22.6057,1500.0
2011-01-10 14:45:00,22.81,22.85,22.8,22.85,2400.0,22.5958,22.6355,22.5859,22.6355,2400.0
2011-01-10 14:50:00,22.85,22.87,22.84,22.87,2400.0,22.6355,22.6553,22.6256,22.6553,2400.0
2011-01-10 14:55:00,22.87,22.87,22.85,22.86,1300.0,22.6553,22.6553,22.6355,22.6454,1300.0
2011-01-10 15:00:00,22.86,22.87,22.83,22.85,3300.0,22.6454,22.6553,22.6156,22.6355,3300.0
2011-01-10 15:05:00,22.84,22.9,22.84,22.88,7000.0,22.6256,22.685,22.6256,22.6652,7000.0
2011-01-10 15:10:00,22.87,22.88,22.83,22.83,3300.0,22.6553,22.6652,22.6156,22.6156,3300.0
2011-01-10 15:15:00,22.83,22.83,22.79,22.79,3900.0,22.6156,22.6156,22.576,22.576,3900.0
2011-01-10 15:20:00,22.8,22.8,22.78,22.8,3500.0,22.5859,22.5859,22.5661,22.5859,3500.0
2011-01-10 15:25:00,22.79,22.83,22.78,22.8,7200.0,22.576,22.6156,22.5661,22.5859,7200.0
2011-01-10 15:30:00,22.81,22.81,22.76,22.77,4700.0,22.5958,22.5958,22.5463,22.5562,4700.0
2011-01-10 15:35:00,22.76,22.8,22.76,22.79,3900.0,22.5463,22.5859,22.5463,22.576,3900.0
2011-01-10 15:40:00,22.79,22.81,22.75,22.75,5700.0,22.576,22.5958,22.5364,22.5364,5700.0
2011-01-10 15:45:00,22.76,22.76,22.68,22.69,8900.0,22.5463,22.5463,22.4671,22.477,8900.0
2011-01-10 15:50:00,22.69,22.72,22.69,22.7,7400.0,22.477,22.5067,22.477,22.4869,7400.0
2011-01-10 15:55:00,22.7,22.71,22.68,22.69,10400.0,22.4869,22.4968,22.4671,22.477,10400.0
2011-01-11 09:30:00,22.76,22.81,22.73,22.81,4600.0,22.5463,22.5958,22.5166,22.5958,4600.0
2011-01-11 09:35:00,22.82,22.82,22.71,22.73,2500.0,22.6057,22.6057,22.4968,22.5166,2500.0
2011-01-11 09:40:00,22.74,22.76,22.73,22.73,1000.0,22.5265,22.5463,22.5166,22.5166,1000.0
2011-01-11 09:45:00,22.71,22.71,22.62,22.65,2000.0,22.4968,22.4968,22.4076,22.4373,2000.0
2011-01-11 09:50:00,22.65,22.72,22.64,22.64,1600.0,22.4373,22.5067,22.4274,22.4274,1600.0
2011-01-11 09:55:00,22.64,22.66,22.63,22.64,1000.0,22.4274,22.4472,22.4175,22.4274,1000.0
2011-01-11 10:00:00,22.62,22.73,22.62,22.73,1900.0,22.4076,22.5166,22.4076,22.5166,1900.0
2011-01-11 10:05:00,22.7,22.73,22.7,22.72,3600.0,22.4869,22.5166,22.4869,22.5067,3600.0
2011-01-11 10:10:00,22.71,22.71,22.64,22.66,2100.0,22.4968,22.4968,22.4274,22.4472,2100.0
2011-01-11 10:15:00,22.66,22.67,22.66,22.67,300.0,22.4472,22.4572,22.4472,22.4572,300.0
2011-01-11 10:20:00,22.69,22.69,22.62,22.66,2900.0,22.477,22.477,22.4076,22.4472,2900.0
2011-01-11 10:25:00,22.66,22.72,22.66,22.72,1700.0,22.4472,22.5067,22.4472,22.5067,1700.0
2011-01-11 10:30:00,22.72,22.72,22.69,22.69,600.0,22.5067,22.5067,22.477,22.477,600.0
2011-01-11 10:35:00,22.69,22.71,22.69,22.71,1000.0,22.477,22.4968,22.477,22.4968,1000.0
2011-01-11 10:40:00,22.68,22.72,22.68,22.72,1700.0,22.4671,22.5067,22.4671,22.5067,1700.0
2011-01-11 10:45:00,22.72,22.75,22.71,22.75,1800.0,22.5067,22.5364,22.4968,22.5364,1800.0
2011-01-11 10:50:00,22.75,22.76,22.74,22.76,600.0,22.5364,22.5463,22.5265,22.5463,600.0
2011-01-11 10:55:00,22.75,22.78,22.72,22.73,53400.0,22.5364,22.5661,22.5067,22.5166,53400.0
2011-01-11 11:00:00,22.78,22.83,22.78,22.82,1800.0,22.5661,22.6156,22.5661,22.6057,1800.0
2011-01-11 11:05:00,22.83,22.83,22.78,22.78,800.0,22.6156,22.6156,22.5661,22.5661,800.0
2011-01-11 11:10:00,22.81,22.81,22.76,22.78,1800.0,22.5958,22.5958,22.5463,22.5661,1800.0
2011-01-11 11:15:00,22.79,22.8,22.73,22.73,1100.0,22.576,22.5859,22.5166,22.5166,1100.0
2011-01-11 11:20:00,22.77,22.77,22.77,22.77,200.0,22.5562,22.5562,22.5562,22.5562,200.0
2011-01-11 11:25:00,22.76,22.78,22.76,22.76,400.0,22.5463,22.5661,22.5463,22.5463,400.0
2011-01-11 11:30:00,22.78,22.78,22.76,22.76,700.0,22.5661,22.5661,22.5463,22.5463,700.0
2011-01-11 11:35:00,22.77,22.77,22.74,22.77,1500.0,22.5562,22.5562,22.5265,22.5562,1500.0
2011-01-11 11:40:00,22.75,22.8,22.75,22.77,800.0,22.5364,22.5859,22.5364,22.5562,800.0
2011-01-11 11:45:00,22.78,22.81,22.78,22.81,900.0,22.5661,22.5958,22.5661,22.5958,900.0
2011-01-11 11:50:00,22.81,22.82,22.81,22.82,300.0,22.5958,22.6057,22.5958,22.6057,300.0
2011-01-11 11:55:00,22.8,22.83,22.79,22.82,1100.0,22.5859,22.6156,22.576,22.6057,1100.0
2011-01-11 12:00:00,22.81,22.81,22.76,22.8,900.0,22.5958,22.5958,22.5463,22.5859,900.0
2011-01-11 12:05:00,22.81,22.82,22.78,22.78,600.0,22.5958,22.6057,22.5661,22.5661,600.0
2011-01-11 12:10:00,22.82,22.82,22.79,22.79,300.0,22.6057,22.6057,22.576,22.576,300.0
2011-01-11 12:15:00,22.81,22.82,22.74,22.77,2200.0,22.5958,22.6057,22.5265,22.5562,2200.0
2011-01-11 12:20:00,22.81,22.82,22.81,22.82,400.0,22.5958,22.6057,22.5958,22.6057,400.0
2011-01-11 12:25:00,22.8,22.83,22.8,22.81,400.0,22.5859,22.6156,22.5859,22.5958,400.0
2011-01-11 12:30:00,22.82,22.82,22.81,22.82,500.0,22.6057,22.6057,22.5958,22.6057,500.0
2011-01-11 12:35:00,22.81,22.83,22.81,22.82,600.0,22.5958,22.6156,22.5958,22.6057,600.0
2011-01-11 12:40:00,22.83,22.84,22.83,22.83,700.0,22.6156,22.6256,22.6156,22.6156,700.0
2011-01-11 12:45:00,22.83,22.85,22.83,22.83,600.0,22.6156,22.6355,22.6156,22.6156,600.0
2011-01-11 12:50:00,22.83,22.86,22.82,22.85,10800.0,22.6156,22.6454,22.6057,22.6355,10800.0
2011-01-11 12:55:00,22.86,22.86,22.83,22.83,300.0,22.6454,22.6454,22.6156,22.6156,300.0
2011-01-11 13:00:00,22.86,22.88,22.82,22.85,2800.0,22.6454,22.6652,22.6057,22.6355,2800.0
2011-01-11 13:05:00,22.87,22.87,22.76,22.79,1000.0,22.6553,22.6553,22.5463,22.576,1000.0
2011-01-11 13:10:00,22.78,22.8,22.7,22.75,3500.0,22.5661,22.5859,22.4869,22.5364,3500.0
2011-01-11 13:15:00,22.73,22.78,22.72,22.78,800.0,22.5166,22.5661,22.5067,22.5661,800.0
2011-01-11 13:20:00,22.76,22.76,22.75,22.75,1500.0,22.5463,22.5463,22.5364,22.5364,1500.0
2011-01-11 13:25:00,22.75,22.75,22.74,22.74,1400.0,22.5364,22.5364,22.5265,22.5265,1400.0
2011-01-11 13:30:00,22.75,22.75,22.73,22.75,1700.0,22.5364,22.5364,22.5166,22.5364,1700.0
2011-01-11 13:35:00,22.75,22.75,22.7,22.73,5500.0,22.5364,22.5364,22.4869,22.5166,5500.0
2011-01-11 13:40:00,22.73,22.75,22.7,22.74,10700.0,22.5166,22.5364,22.4869,22.5265,10700.0
2011-01-11 13:45:00,22.74,22.75,22.73,22.73,3100.0,22.5265,22.5364,22.5166,22.5166,3100.0
2011-01-11 13:50:00,22.75,22.75,22.7,22.7,3800.0,22.5364,22.5364,22.4869,22.4869,3800.0
2011-01-11 13:55:00,22.7,22.7,22.62,22.67,10100.0,22.4869,22.4869,22.4076,22.4572,10100.0
2011-01-11 14:00:00,22.69,22.7,22.64,22.67,2800.0,22.477,22.4869,22.4274,22.4572,2800.0
2011-01-11 14:05:00,22.69,22.7,22.64,22.69,2300.0,22.477,22.4869,22.4274,22.477,2300.0
2011-01-11 14:10:00,22.7,22.75,22.7,22.74,6600.0,22.4869,22.5364,22.4869,22.5265,6600.0
2011-01-11 14:15:00,22.75,22.76,22.73,22.76,1700.0,22.5364,22.5463,22.5166,22.5463,1700.0
2011-01-11 14:20:00,22.76,22.8,22.76,22.76,1400.0,22.5463,22.5859,22.5463,22.5463,1400.0
2011-01-11 14:25:00,22.76,22.83,22.74,22.83,2000.0,22.5463,22.6156,22.5265,22.6156,2000.0
2011-01-11 14:30:00,22.83,22.83,22.81,22.81,700.0,22.6156,22.6156,22.5958,22.5958,700.0
2011-01-11 14:35:00,22.81,22.81,22.77,22.79,3700.0,22.5958,22.5958,22.5562,22.576,3700.0
2011-01-11 14:40:00,22.81,22.81,22.78,22.8,1100.0,22.5958,22.5958,22.5661,22.5859,1100.0
2011-01-11 14:45:00,22.81,22.81,22.8,22.8,1100.0,22.5958,22.5958,22.5859,22.5859,1100.0
2011-01-11 14:50:00,22.81,22.81,22.71,22.72,3100.0,22.5958,22.5958,22.4968,22.5067,3100.0
2011-01-11 14:55:00,22.74,22.75,22.68,22.75,10000.0,22.5265,22.5364,22.4671,22.5364,10000.0
2011-01-11 15:00:00,22.75,22.76,22.72,22.76,3000.0,22.5364,22.5463,22.5067,22.5463,3000.0
2011-01-11 15:05:00,22.75,22.81,22.75,22.75,5100.0,22.5364,22.5958,22.5364,22.5364,5100.0
2011-01-11 15:10:00,22.76,22.76,22.74,22.74,2200.0,22.5463,22.5463,22.5265,22.5265,2200.0
2011-01-11 15:15:00,22.73,22.75,22.73,22.75,2000.0,22.5166,22.5364,22.5166,22.5364,2000.0
2011-01-11 15:20:00,22.75,22.76,22.73,22.76,3300.0,22.5364,22.5463,22.5166,22.5463,3300.0
2011-01-11 15:25:00,22.74,22.78,22.74,22.76,1600.0,22.5265,22.5661,22.5265,22.5463,1600.0
2011-01-11 15:30:00,22.76,22.76,22.73,22.74,2700.0,22.5463,22.5463,22.5166,22.5265,2700.0
2011-01-11 15:35:00,22.77,22.79,22.73,22.73,7300.0,22.5562,22.576,22.5166,22.5166,7300.0
2011-01-11 15:40:00,22.72,22.75,22.71,22.75,1800.0,22.5067,22.5364,22.4968,22.5364,1800.0
2011-01-11 15:45:00,22.74,22.75,22.7,22.72,40300.0,22.5265,22.5364,22.4869,22.5067,40300.0
2011-01-11 15:50:00,22.72,22.78,22.72,22.75,8500.0,22.5067,22.5661,22.5067,22.5364,8500.0
2011-01-11 15:55:00,22.74,22.76,22.72,22.74,47800.0,22.5265,22.5463,22.5067,22.5265,47800.0
2011-01-12 09:30:00,22.96,23.09,22.84,22.93,5500.0,22.7444,22.8732,22.6256,22.7147,5500.0
2011-01-12 09:35:00,22.93,22.95,22.88,22.89,9800.0,22.7147,22.7345,22.6652,22.6751,9800.0
2011-01-12 09:40:00,22.85,22.85,22.82,22.82,1900.0,22.6355,22.6355,22.6057,22.6057,1900.0
2011-01-12 09:45:00,22.8,22.85,22.8,22.8,2200.0,22.5859,22.6355,22.5859,22.5859,2200.0
2011-01-12 09:50:00,22.82,22.85,22.82,22.84,3200.0,22.6057,22.6355,22.6057,22.6256,3200.0
2011-01-12 09:55:00,22.86,22.86,22.83,22.85,600.0,22.6454,22.6454,22.6156,22.6355,600.0
2011-01-12 10:00:00,22.84,22.87,22.84,22.85,2100.0,22.6256,22.6553,22.6256,22.6355,2100.0
2011-01-12 10:05:00,22.85,22.86,22.84,22.85,1500.0,22.6355,22.6454,22.6256,22.6355,1500.0
2011-01-12 10:10:00,22.86,22.88,22.85,22.85,1800.0,22.6454,22.6652,22.6355,22.6355,1800.0
2011-01-12 10:15:00,22.84,22.87,22.84,22.86,1400.0,22.6256,22.6553,22.6256,22.6454,1400.0
2011-01-12 10:20:00,22.86,22.87,22.86,22.87,500.0,22.6454,22.6553,22.6454,22.6553,500.0
2011-01-12 10:25:00,22.87,22.88,22.86,22.88,1000.0,22.6553,22.6652,22.6454,22.6652,1000.0
2011-01-12 10:30:00,22.87,22.88,22.86,22.87,900.0,22.6553,22.6652,22.6454,22.6553,900.0
2011-01-12 10:35:00,22.85,22.86,22.85,22.85,2900.0,22.6355,22.6454,22.6355,22.6355,2900.0
2011-01-12 10:40:00,22.85,22.87,22.83,22.87,900.0,22.6355,22.6553,22.6156,22.6553,900.0
2011-01-12 10:45:00,22.86,22.86,22.84,22.84,400.0,22.6454,22.6454,22.6256,22.6256,400.0
2011-01-12 10:50:00,22.82,22.84,22.82,22.84,200.0,22.6057,22.6256,22.6057,22.6256,200.0
2011-01-12 10:55:00,22.84,22.86,22.84,22.86,800.0,22.6256,22.6454,22.6256,22.6454,800.0
2011-01-12 11:00:00,22.88,22.89,22.86,22.86,2000.0,22.6652,22.6751,22.6454,22.6454,2000.0
2011-01-12 11:05:00,22.86,22.9,22.86,22.89,2600.0,22.6454,22.685,22.6454,22.6751,2600.0
2011-01-12 11:10:00,22.89,22.92,22.89,22.9,1700.0,22.6751,22.7048,22.6751,22.685,1700.0
2011-01-12 11:15:00,22.9,22.93,22.89,22.93,800.0,22.685,22.7147,22.6751,22.7147,800.0
2011-01-12 11:20:00,22.92,22.92,22.9,22.9,900.0,22.7048,22.7048,22.685,22.685,900.0
2011-01-12 11:25:00,22.89,22.9,22.89,22.9,500.0,22.6751,22.685,22.6751,22.685,500.0
2011-01-12 11:30:00,22.88,22.92,22.88,22.92,1500.0,22.6652,22.7048,22.6652,22.7048,1500.0
2011-01-12 11:35:00,22.92,22.93,22.92,22.93,1400.0,22.7048,22.7147,22.7048,22.7147,1400.0
2011-01-12 11:40:00,22.92,22.93,22.92,22.93,700.0,22.7048,22.7147,22.7048,22.7147,700.0
2011-01-12 11:45:00,22.93,22.94,22.92,22.93,1300.0,22.7147,22.7246,22.7048,22.7147,1300.0
2011-01-12 11:50:00,22.93,22.93,22.92,22.92,300.0,22.7147,22.7147,22.7048,22.7048,300.0
2011-01-12 11:55:00,22.94,22.95,22.93,22.93,1300.0,22.7246,22.7345,22.7147,22.7147,1300.0
2011-01-12 12:00:00,22.94,22.96,22.94,22.96,2100.0,22.7246,22.7444,22.7246,22.7444,2100.0
2011-01-12 12:05:00,22.95,22.96,22.95,22.95,1200.0,22.7345,22.7444,22.7345,22.7345,1200.0
2011-01-12 12:10:00,22.95,22.95,22.95,22.95,0.0,22.7345,22.7345,22.7345,22.7345,0.0
2011-01-12 12:15:00,22.93,22.95,22.9,22.95,4900.0,22.7147,22.7345,22.685,22.7345,4900.0
2011-01-12 12:20:00,22.95,22.96,22.95,22.95,900.0,22.7345,22.7444,22.7345,22.7345,900.0
2011-01-12 12:25:00,22.96,22.98,22.96,22.98,700.0,22.7444,22.7642,22.7444,22.7642,700.0
2011-01-12 12:30:00,22.98,22.98,22.98,22.98,100.0,22.7642,22.7642,22.7642,22.7642,100.0
2011-01-12 12:35:00,22.98,22.98,22.96,22.96,400.0,22.7642,22.7642,22.7444,22.7444,400.0
2011-01-12 12:40:00,22.96,22.96,22.96,22.96,0.0,22.7444,22.7444,22.7444,22.7444,0.0
2011-01-12 12:45:00,22.97,22.98,22.97,22.98,500.0,22.7543,22.7642,22.7543,22.7642,500.0
2011-01-12 12:50:00,22.99,22.99,22.99,22.99,200.0,22.7741,22.7741,22.7741,22.7741,200.0
2011-01-12 12:55:00,22.98,22.98,22.95,22.95,800.0,22.7642,22.7642,22.7345,22.7345,800.0
2011-01-12 13:00:00,22.95,22.95,22.95,22.95,400.0,22.7345,22.7345,22.7345,22.7345,400.0
2011-01-12 13:05:00,22.95,22.96,22.95,22.96,1100.0,22.7345,22.7444,22.7345,22.7444,1100.0
2011-01-12 13:10:00,22.94,22.95,22.94,22.95,700.0,22.7246,22.7345,22.7246,22.7345,700.0
2011-01-12 13:15:00,22.98,22.98,22.96,22.96,800.0,22.7642,22.7642,22.7444,22.7444,800.0
2011-01-12 13:20:00,22.96,22.97,22.96,22.97,500.0,22.7444,22.7543,22.7444,22.7543,500.0
2011-01-12 13:25:00,22.96,23.0,22.96,22.99,1300.0,22.7444,22.7841,22.7444,22.7741,1300.0
2011-01-12 13:30:00,22.98,22.98,22.94,22.94,3500.0,22.7642,22.7642,22.7246,22.7246,3500.0
2011-01-12 13:35:00,22.94,22.94,22.9,22.92,5700.0,22.7246,22.7246,22.685,22.7048,5700.0
2011-01-12 13:40:00,22.9,22.91,22.89,22.89,1500.0,22.685,22.6949,22.6751,22.6751,1500.0
2011-01-12 13:45:00,22.9,22.9,22.9,22.9,1800.0,22.685,22.685,22.685,22.685,1800.0
2011-01-12 13:50:00,22.9,22.9,22.9,22.9,300.0,22.685,22.685,22.685,22.685,300.0
2011-01-12 13:55:00,22.9,22.92,22.9,22.92,6000.0,22.685,22.7048,22.685,22.7048,6000.0
2011-01-12 14:00:00,22.91,22.95,22.91,22.93,5800.0,22.6949,22.7345,22.6949,22.7147,5800.0
2011-01-12 14:05:00,22.91,22.94,22.91,22.93,5300.0,22.6949,22.7246,22.6949,22.7147,5300.0
2011-01-12 14:10:00,22.93,22.95,22.91,22.91,8200.0,22.7147,22.7345,22.6949,22.6949,8200.0
2011-01-12 14:15:00,22.92,22.92,22.9,22.92,14400.0,22.7048,22.7048,22.685,22.7048,14400.0
2011-01-12 14:20:00,22.91,22.93,22.91,22.93,1400.0,22.6949,22.7147,22.6949,22.7147,1400.0
2011-01-12 14:25:00,22.91,22.93,22.91,22.93,1200.0,22.6949,22.7147,22.6949,22.7147,1200.0
2011-01-12 14:30:00,22.93,22.93,22.92,22.92,1300.0,22.7147,22.7147,22.7048,22.7048,1300.0
2011-01-12 14:35:00,22.91,22.95,22.91,22.93,1100.0,22.6949,22.7345,22.6949,22.7147,1100.0
2011-01-12 14:40:00,22.94,22.97,22.94,22.96,1900.0,22.7246,22.7543,22.7246,22.7444,1900.0
2011-01-12 14:45:00,22.94,22.95,22.94,22.95,200.0,22.7246,22.7345,22.7246,22.7345,200.0
2011-01-12 14:50:00,22.94,22.94,22.93,22.93,1000.0,22.7246,22.7246,22.7147,22.7147,1000.0
2011-01-12 14:55:00,22.94,22.96,22.94,22.96,600.0,22.7246,22.7444,22.7246,22.7444,600.0
2011-01-12 15:00:00,22.97,22.98,22.97,22.97,300.0,22.7543,22.7642,22.7543,22.7543,300.0
2011-01-12 15:05:00,22.98,23.01,22.98,22.98,3600.0,22.7642,22.794,22.7642,22.7642,3600.0
2011-01-12 15:10:00,22.99,22.99,22.95,22.95,1700.0,22.7741,22.7741,22.7345,22.7345,1700.0
2011-01-12 15:15:00,22.95,22.96,22.93,22.96,6700.0,22.7345,22.7444,22.7147,22.7444,6700.0
2011-01-12 15:20:00,22.97,22.97,22.93,22.96,10000.0,22.7543,22.7543,22.7147,22.7444,10000.0
2011-01-12 15:25:00,22.98,23.02,22.98,23.0,9000.0,22.7642,22.8039,22.7642,22.7841,9000.0
2011-01-12 15:30:00,23.01,23.06,23.0,23.06,4100.0,22.794,22.8435,22.7841,22.8435,4100.0
2011-01-12 15:35:00,23.05,23.07,23.02,23.02,2800.0,22.8336,22.8534,22.8039,22.8039,2800.0
2011-01-12 15:40:00,23.02,23.09,23.02,23.08,8400.0,22.8039,22.8732,22.8039,22.8633,8400.0
2011-01-12 15:45:00,23.08,23.12,23.07,23.11,12000.0,22.8633,22.9029,22.8534,22.893,12000.0
2011-01-12 15:50:00,23.11,23.15,23.1,23.14,12500.0,22.893,22.9326,22.8831,22.9227,12500.0
2011-01-12 15:55:00,23.14,23.14,23.08,23.11,9800.0,22.9227,22.9227,22.8633,22.893,9800.0
2011-01-13 09:30:00,23.04,23.12,23.04,23.05,1200.0,22.8237,22.9029,22.8237,22.8336,1200.0
2011-01-13 09:35:00,23.05,23.05,22.98,22.98,900.0,22.8336,22.8336,22.7642,22.7642,900.0
2011-01-13 09:40:00,23.02,23.02,23.02,23.02,100.0,22.8039,22.8039,22.8039,22.8039,100.0
2011-01-13 09:45:00,23.01,23.01,23.01,23.01,900.0,22.794,22.794,22.794,22.794,900.0
2011-01-13 09:50:00,23.0,23.04,22.99,23.04,2100.0,22.7841,22.8237,22.7741,22.8237,2100.0
2011-01-13 09:55:00,23.0,23.0,23.0,23.0,400.0,22.7841,22.7841,22.7841,22.7841,400.0
2011-01-13 10:00:00,23.05,23.05,23.05,23.05,100.0,22.8336,22.8336,22.8336,22.8336,100.0
2011-01-13 10:05:00,22.98,23.02,22.97,23.02,1300.0,22.7642,22.8039,22.7543,22.8039,1300.0
2011-01-13 10:10:00,23.01,23.04,23.01,23.04,400.0,22.794,22.8237,22.794,22.8237,400.0
2011-01-13 10:15:00,23.06,23.06,23.06,23.06,100.0,22.8435,22.8435,22.8435,22.8435,100.0
2011-01-13 10:20:00,23.06,23.06,23.05,23.05,800.0,22.8435,22.8435,22.8336,22.8336,800.0
2011-01-13 10:25:00,23.06,23.09,23.04,23.06,2500.0,22.8435,22.8732,22.8237,22.8435,2500.0
2011-01-13 10:30:00,23.06,23.06,23.06,23.06,0.0,22.8435,22.8435,22.8435,22.8435,0.0
2011-01-13 10:35:00,23.06,23.06,23.06,23.06,100.0,22.8435,22.8435,22.8435,22.8435,100.0
2011-01-13 10:40:00,23.06,23.09,23.05,23.05,800.0,22.8435,22.8732,22.8336,22.8336,800.0
2011-01-13 10:45:00,23.07,23.09,23.07,23.07,2800.0,22.8534,22.8732,22.8534,22.8534,2800.0
2011-01-13 10:50:00,23.04,23.04,23.03,23.04,400.0,22.8237,22.8237,22.8138,22.8237,400.0
2011-01-13 10:55:00,23.04,23.09,23.04,23.08,1300.0,22.8237,22.8732,22.8237,22.8633,1300.0
2011-01-13 11:00:00,23.07,23.07,23.06,23.06,200.0,22.8534,22.8534,22.8435,22.8435,200.0
2011-01-13 11:05:00,23.03,23.05,23.03,23.04,900.0,22.8138,22.8336,22.8138,22.8237,900.0
2011-01-13 11:10:00,23.06,23.07,23.05,23.07,1100.0,22.8435,22.8534,22.8336,22.8534,1100.0
2011-01-13 11:15:00,23.06,23.06,23.05,23.05,200.0,22.8435,22.8435,22.8336,22.8336,200.0
2011-01-13 11:20:00,23.06,23.06,23.06,23.06,400.0,22.8435,22.8435,22.8435,22.8435,400.0
2011-01-13 11:25:00,23.07,23.07,23.07,23.07,100.0,22.8534,22.8534,22.8534,22.8534,100.0
2011-01-13 11:30:00,23.06,23.08,23.06,23.08,600.0,22.8435,22.8633,22.8435,22.8633,600.0
2011-01-13 11:35:00,23.1,23.12,23.1,23.11,500.0,22.8831,22.9029,22.8831,22.893,500.0
2011-01-13 11:40:00,23.08,23.09,23.08,23.08,400.0,22.8633,22.8732,22.8633,22.8633,400.0
2011-01-13 11:45:00,23.11,23.11,23.09,23.09,200.0,22.893,22.893,22.8732,22.8732,200.0
2011-01-13 11:50:00,23.05,23.05,23.03,23.03,300.0,22.8336,22.8336,22.8138,22.8138,300.0
2011-01-13 11:55:00,23.04,23.05,23.03,23.05,400.0,22.8237,22.8336,22.8138,22.8336,400.0
2011-01-13 12:00:00,23.02,23.05,23.02,23.04,600.0,22.8039,22.8336,22.8039,22.8237,600.0
2011-01-13 12:05:00,23.05,23.07,23.03,23.07,1300.0,22.8336,22.8534,22.8138,22.8534,1300.0
2011-01-13 12:10:00,23.06,23.06,23.06,23.06,100.0,22.8435,22.8435,22.8435,22.8435,100.0
2011-01-13 12:15:00,23.06,23.07,23.06,23.07,400.0,22.8435,22.8534,22.8435,22.8534,400.0
2011-01-13 12:20:00,23.07,23.07,23.07,23.07,0.0,22.8534,22.8534,22.8534,22.8534,0.0
2011-01-13 12:25:00,23.07,23.07,23.07,23.07,0.0,22.8534,22.8534,22.8534,22.8534,0.0
2011-01-13 12:30:00,23.07,23.07,23.07,23.07,0.0,22.8534,22.8534,22.8534,22.8534,0.0
2011-01-13 12:35:00,23.04,23.04,23.0,23.0,500.0,22.8237,22.8237,22.7841,22.7841,500.0
2011-01-13 12:40:00,23.03,23.03,23.03,23.03,200.0,22.8138,22.8138,22.8138,22.8138,200.0
2011-01-13 12:45:00,23.03,23.03,23.0,23.01,600.0,22.8138,22.8138,22.7841,22.794,600.0
2011-01-13 12:50:00,23.0,23.04,23.0,23.04,1000.0,22.7841,22.8237,22.7841,22.8237,1000.0
2011-01-13 12:55:00,23.06,23.1,23.06,23.09,10200.0,22.8435,22.8831,22.8435,22.8732,10200.0
2011-01-13 13:00:00,23.06,23.1,23.06,23.1,11700.0,22.8435,22.8831,22.8435,22.8831,11700.0
2011-01-13 13:05:00,23.09,23.11,23.09,23.11,900.0,22.8732,22.893,22.8732,22.893,900.0
2011-01-13 13:10:00,23.11,23.15,23.11,23.15,1100.0,22.893,22.9326,22.893,22.9326,1100.0
2011-01-13 13:15:00,23.14,23.16,23.14,23.16,700.0,22.9227,22.9426,22.9227,22.9426,700.0
2011-01-13 13:20:00,23.14,23.15,23.14,23.15,400.0,22.9227,22.9326,22.9227,22.9326,400.0
2011-01-13 13:25:00,23.15,23.16,23.15,23.16,600.0,22.9326,22.9426,22.9326,22.9426,600.0
2011-01-13 13:30:00,23.16,23.18,23.14,23.18,900.0,22.9426,22.9624,22.9227,22.9624,900.0
2011-01-13 13:35:00,23.17,23.19,23.17,23.17,1400.0,22.9525,22.9723,22.9525,22.9525,1400.0
2011-01-13 13:40:00,23.19,23.2,23.17,23.17,500.0,22.9723,22.9822,22.9525,22.9525,500.0
2011-01-13 13:45:00,23.17,23.21,23.17,23.2,800.0,22.9525,22.9921,22.9525,22.9822,800.0
2011-01-13 13:50:00,23.19,23.19,23.19,23.19,600.0,22.9723,22.9723,22.9723,22.9723,600.0
2011-01-13 13:55:00,23.16,23.17,23.16,23.17,500.0,22.9426,22.9525,22.9426,22.9525,500.0
2011-01-13 14:00:00,23.16,23.18,23.16,23.18,1000.0,22.9426,22.9624,22.9426,22.9624,1000.0
2011-01-13 14:05:00,23.18,23.18,23.18,23.18,500.0,22.9624,22.9624,22.9624,22.9624,500.0
2011-01-13 14:10:00,23.17,23.17,23.09,23.09,2100.0,22.9525,22.9525,22.8732,22.8732,2100.0
2011-01-13 14:15:00,23.08,23.09,23.07,23.07,1900.0,22.8633,22.8732,22.8534,22.8534,1900.0
2011-01-13 14:20:00,23.08,23.09,23.06,23.07,1000.0,22.8633,22.8732,22.8435,22.8534,1000.0
2011-01-13 14:25:00,23.08,23.08,23.07,23.08,1700.0,22.8633,22.8633,22.8534,22.8633,1700.0
2011-01-13 14:30:00,23.09,23.11,23.09,23.09,1300.0,22.8732,22.893,22.8732,22.8732,1300.0
2011-01-13 14:35:00,23.09,23.1,23.07,23.09,3300.0,22.8732,22.8831,22.8534,22.8732,3300.0
2011-01-13 14:40:00,23.09,23.11,23.07,23.09,9100.0,22.8732,22.893,22.8534,22.8732,9100.0
2011-01-13 14:45:00,23.06,23.1,23.06,23.09,2700.0,22.8435,22.8831,22.8435,22.8732,2700.0
2011-01-13 14:50:00,23.09,23.09,23.05,23.06,6600.0,22.8732,22.8732,22.8336,22.8435,6600.0
2011-01-13 14:55:00,23.06,23.09,23.06,23.07,4000.0,22.8435,22.8732,22.8435,22.8534,4000.0
2011-01-13 15:00:00,23.07,23.1,23.07,23.1,5500.0,22.8534,22.8831,22.8534,22.8831,5500.0
2011-01-13 15:05:00,23.1,23.11,23.09,23.1,2600.0,22.8831,22.893,22.8732,22.8831,2600.0
2011-01-13 15:10:00,23.1,23.11,23.09,23.09,1900.0,22.8831,22.893,22.8732,22.8732,1900.0
2011-01-13 15:15:00,23.08,23.1,23.07,23.07,4800.0,22.8633,22.8831,22.8534,22.8534,4800.0
2011-01-13 15:20:00,23.08,23.11,23.07,23.11,3100.0,22.8633,22.893,22.8534,22.893,3100.0
2011-01-13 15:25:00,23.11,23.11,23.08,23.08,3200.0,22.893,22.893,22.8633,22.8633,3200.0
2011-01-13 15:30:00,23.09,23.1,23.07,23.07,6000.0,22.8732,22.8831,22.8534,22.8534,6000.0
2011-01-13 15:35:00,23.08,23.09,23.07,23.08,3300.0,22.8633,22.8732,22.8534,22.8633,3300.0
2011-01-13 15:40:00,23.07,23.08,23.05,23.08,2700.0,22.8534,22.8633,22.8336,22.8633,2700.0
2011-01-13 15:45:00,23.09,23.14,23.09,23.13,3100.0,22.8732,22.9227,22.8732,22.9128,3100.0
2011-01-13 15:50:00,23.13,23.15,23.13,23.14,4900.0,22.9128,22.9326,22.9128,22.9227,4900.0
2011-01-13 15:55:00,23.15,23.15,23.13,23.14,9500.0,22.9326,22.9326,22.9128,22.9227,9500.0
2011-01-14 09:30:00,23.17,23.17,23.09,23.1,3200.0,22.9525,22.9525,22.8732,22.8831,3200.0
2011-01-14 09:35:00,23.18,23.21,23.18,23.21,700.0,22.9624,22.9921,22.9624,22.9921,700.0
2011-01-14 09:40:00,23.24,23.24,23.22,23.23,2400.0,23.0218,23.0218,23.002,23.0119,2400.0
2011-01-14 09:45:00,23.23,23.24,23.2,23.2,2400.0,23.0119,23.0218,22.9822,22.9822,2400.0
2011-01-14 09:50:00,23.2,23.2,23.16,23.16,1600.0,22.9822,22.9822,22.9426,22.9426,1600.0
2011-01-14 09:55:00,23.14,23.14,23.12,23.14,1700.0,22.9227,22.9227,22.9029,22.9227,1700.0
2011-01-14 10:00:00,23.19,23.2,23.18,23.2,4400.0,22.9723,22.9822,22.9624,22.9822,4400.0
2011-01-14 10:05:00,23.2,23.2,23.17,23.17,1900.0,22.9822,22.9822,22.9525,22.9525,1900.0
2011-01-14 10:10:00,23.2,23.2,23.17,23.2,2900.0,22.9822,22.9822,22.9525,22.9822,2900.0
2011-01-14 10:15:00,23.2,23.2,23.18,23.18,1500.0,22.9822,22.9822,22.9624,22.9624,1500.0
2011-01-14 10:20:00,23.14,23.19,23.14,23.17,1500.0,22.9227,22.9723,22.9227,22.9525,1500.0
2011-01-14 10:25:00,23.16,23.16,23.13,23.13,2100.0,22.9426,22.9426,22.9128,22.9128,2100.0
2011-01-14 10:30:00,23.12,23.15,23.12,23.15,2800.0,22.9029,22.9326,22.9029,22.9326,2800.0
2011-01-14 10:35:00,23.15,23.17,23.14,23.14,1300.0,22.9326,22.9525,22.9227,22.9227,1300.0
2011-01-14 10:40:00,23.17,23.2,23.17,23.18,2700.0,22.9525,22.9822,22.9525,22.9624,2700.0
2011-01-14 10:45:00,23.2,23.2,23.19,23.19,900.0,22.9822,22.9822,22.9723,22.9723,900.0
2011-01-14 10:50:00,23.2,23.2,23.18,23.2,1400.0,22.9822,22.9822,22.9624,22.9822,1400.0
2011-01-14 10:55:00,23.18,23.18,23.18,23.18,700.0,22.9624,22.9624,22.9624,22.9624,700.0
2011-01-14 11:00:00,23.17,23.2,23.17,23.2,700.0,22.9525,22.9822,22.9525,22.9822,700.0
2011-01-14 11:05:00,23.2,23.2,23.2,23.2,3700.0,22.9822,22.9822,22.9822,22.9822,3700.0
2011-01-14 11:10:00,23.2,23.21,23.2,23.2,3400.0,22.9822,22.9921,22.9822,22.9822,3400.0
2011-01-14 11:15:00,23.2,23.2,23.19,23.19,1900.0,22.9822,22.9822,22.9723,22.9723,1900.0
2011-01-14 11:20:00,23.19,23.19,23.18,23.19,1100.0,22.9723,22.9723,22.9624,22.9723,1100.0
2011-01-14 11:25:00,23.19,23.19,23.17,23.19,900.0,22.9723,22.9723,22.9525,22.9723,900.0
2011-01-14 11:30:00,23.19,23.19,23.19,23.19,600.0,22.9723,22.9723,22.9723,22.9723,600.0
2011-01-14 11:35:00,23.19,23.2,23.17,23.2,2000.0,22.9723,22.9822,22.9525,22.9822,2000.0
2011-01-14 11:40:00,23.2,23.2,23.2,23.2,3500.0,22.9822,22.9822,22.9822,22.9822,3500.0
2011-01-14 11:45:00,23.2,23.2,23.2,23.2,1800.0,22.9822,22.9822,22.9822,22.9822,1800.0
2011-01-14 11:50:00,23.2,23.2,23.2,23.2,500.0,22.9822,22.9822,22.9822,22.9822,500.0
2011-01-14 11:55:00,23.2,23.2,23.2,23.2,700.0,22.9822,22.9822,22.9822,22.9822,700.0
2011-01-14 12:00:00,23.2,23.2,23.2,23.2,700.0,22.9822,22.9822,22.9822,22.9822,700.0
2011-01-14 12:05:00,23.2,23.2,23.2,23.2,1100.0,22.9822,22.9822,22.9822,22.9822,1100.0
2011-01-14 12:10:00,23.19,23.22,23.19,23.2,2200.0,22.9723,23.002,22.9723,22.9822,2200.0
2011-01-14 12:15:00,23.2,23.2,23.2,23.2,600.0,22.9822,22.9822,22.9822,22.9822,600.0
2011-01-14 12:20:00,23.2,23.21,23.2,23.2,800.0,22.9822,22.9921,22.9822,22.9822,800.0
2011-01-14 12:25:00,23.2,23.2,23.2,23.2,1700.0,22.9822,22.9822,22.9822,22.9822,1700.0
2011-01-14 12:30:00,23.2,23.2,23.19,23.2,1900.0,22.9822,22.9822,22.9723,22.9822,1900.0
2011-01-14 12:35:00,23.2,23.2,23.19,23.2,1100.0,22.9822,22.9822,22.9723,22.9822,1100.0
2011-01-14 12:40:00,23.2,23.2,23.2,23.2,900.0,22.9822,22.9822,22.9822,22.9822,900.0
2011-01-14 12:45:00,23.2,23.2,23.2,23.2,400.0,22.9822,22.9822,22.9822,22.9822,400.0
2011-01-14 12:50:00,23.2,23.2,23.19,23.2,2000.0,22.9822,22.9822,22.9723,22.9822,2000.0
2011-01-14 12:55:00,23.19,23.2,23.19,23.2,1200.0,22.9723,22.9822,22.9723,22.9822,1200.0
2011-01-14 13:00:00,23.2,23.2,23.2,23.2,700.0,22.9822,22.9822,22.9822,22.9822,700.0
2011-01-14 13:05:00,23.2,23.2,23.2,23.2,1000.0,22.9822,22.9822,22.9822,22.9822,1000.0
2011-01-14 13:10:00,23.2,23.2,23.2,23.2,900.0,22.9822,22.9822,22.9822,22.9822,900.0
2011-01-14 13:15:00,23.2,23.2,23.19,23.2,1600.0,22.9822,22.9822,22.9723,22.9822,1600.0
2011-01-14 13:20:00,23.2,23.2,23.2,23.2,600.0,22.9822,22.9822,22.9822,22.9822,600.0
2011-01-14 13:25:00,23.2,23.2,23.19,23.2,1100.0,22.9822,22.9822,22.9723,22.9822,1100.0
2011-01-14 13:30:00,23.2,23.2,23.2,23.2,700.0,22.9822,22.9822,22.9822,22.9822,700.0
2011-01-14 13:35:00,23.2,23.2,23.2,23.2,1200.0,22.9822,22.9822,22.9822,22.9822,1200.0
2011-01-14 13:40:00,23.2,23.2,23.2,23.2,700.0,22.9822,22.9822,22.9822,22.9822,700.0
2011-01-14 13:45:00,23.2,23.2,23.2,23.2,1300.0,22.9822,22.9822,22.9822,22.9822,1300.0
2011-01-14 13:50:00,23.2,23.2,23.2,23.2,1300.0,22.9822,22.9822,22.9822,22.9822,1300.0
2011-01-14 13:55:00,23.2,23.2,23.2,23.2,1200.0,22.9822,22.9822,22.9822,22.9822,1200.0
2011-01-14 14:00:00,23.22,23.22,23.21,23.22,900.0,23.002,23.002,22.9921,23.002,900.0
2011-01-14 14:05:00,23.21,23.25,23.21,23.25,3500.0,22.9921,23.0317,22.9921,23.0317,3500.0
2011-01-14 14:10:00,23.25,23.25,23.21,23.21,800.0,23.0317,23.0317,22.9921,22.9921,800.0
2011-01-14 14:15:00,23.22,23.23,23.22,23.23,1100.0,23.002,23.0119,23.002,23.0119,1100.0
2011-01-14 14:20:00,23.25,23.28,23.25,23.28,1300.0,23.0317,23.0614,23.0317,23.0614,1300.0
2011-01-14 14:25:00,23.27,23.29,23.27,23.29,900.0,23.0515,23.0713,23.0515,23.0713,900.0
2011-01-14 14:30:00,23.29,23.29,23.27,23.27,1000.0,23.0713,23.0713,23.0515,23.0515,1000.0
2011-01-14 14:35:00,23.27,23.28,23.27,23.28,700.0,23.0515,23.0614,23.0515,23.0614,700.0
2011-01-14 14:40:00,23.29,23.3,23.28,23.3,900.0,23.0713,23.0812,23.0614,23.0812,900.0
2011-01-14 14:45:00,23.29,23.3,23.29,23.3,1600.0,23.0713,23.0812,23.0713,23.0812,1600.0
2011-01-14 14:50:00,23.3,23.34,23.3,23.34,1500.0,23.0812,23.1209,23.0812,23.1209,1500.0
2011-01-14 14:55:00,23.32,23.32,23.32,23.32,2600.0,23.101,23.101,23.101,23.101,2600.0
2011-01-14 15:00:00,23.32,23.38,23.32,23.38,6200.0,23.101,23.1605,23.101,23.1605,6200.0
2011-01-14 15:05:00,23.38,23.38,23.35,23.35,2800.0,23.1605,23.1605,23.1308,23.1308,2800.0
2011-01-14 15:10:00,23.36,23.39,23.36,23.39,1300.0,23.1407,23.1704,23.1407,23.1704,1300.0
2011-01-14 15:15:00,23.39,23.43,23.39,23.43,3400.0,23.1704,23.21,23.1704,23.21,3400.0
2011-01-14 15:20:00,23.43,23.44,23.42,23.44,3900.0,23.21,23.2199,23.2001,23.2199,3900.0
2011-01-14 15:25:00,23.44,23.44,23.4,23.41,6800.0,23.2199,23.2199,23.1803,23.1902,6800.0
2011-01-14 15:30:00,23.42,23.46,23.42,23.45,4200.0,23.2001,23.2397,23.2001,23.2298,4200.0
2011-01-14 15:35:00,23.45,23.48,23.45,23.47,6100.0,23.2298,23.2595,23.2298,23.2496,6100.0
2011-01-14 15:40:00,23.48,23.49,23.46,23.49,3700.0,23.2595,23.2695,23.2397,23.2695,3700.0
2011-01-14 15:45:00,23.49,23.57,23.49,23.56,13400.0,23.2695,23.3487,23.2695,23.3388,13400.0
2011-01-14 15:50:00,23.55,23.6,23.53,23.53,13400.0,23.3289,23.3784,23.3091,23.3091,13400.0
2011-01-14 15:55:00,23.53,23.56,23.51,23.53,20800.0,23.3091,23.3388,23.2893,23.3091,20800.0
2011-01-18 09:30:00,23.43,23.44,23.43,23.44,2900.0,23.21,23.2199,23.21,23.2199,2900.0
2011-01-18 09:35:00,23.58,23.64,23.51,23.64,700.0,23.3586,23.418,23.2893,23.418,700.0
2011-01-18 09:40:00,23.59,23.6,23.56,23.6,500.0,23.3685,23.3784,23.3388,23.3784,500.0
2011-01-18 09:45:00,23.57,23.6,23.57,23.6,500.0,23.3487,23.3784,23.3487,23.3784,500.0
2011-01-18 09:50:00,23.53,23.53,23.53,23.53,200.0,23.3091,23.3091,23.3091,23.3091,200.0
2011-01-18 09:55:00,23.5,23.51,23.49,23.49,400.0,23.2794,23.2893,23.2695,23.2695,400.0
2011-01-18 10:00:00,23.49,23.53,23.47,23.48,2300.0,23.2695,23.3091,23.2496,23.2595,2300.0
2011-01-18 10:05:00,23.48,23.49,23.42,23.42,3400.0,23.2595,23.2695,23.2001,23.2001,3400.0
2011-01-18 10:10:00,23.42,23.44,23.4,23.44,600.0,23.2001,23.2199,23.1803,23.2199,600.0
2011-01-18 10:15:00,23.46,23.46,23.42,23.42,700.0,23.2397,23.2397,23.2001,23.2001,700.0
2011-01-18 10:20:00,23.42,23.42,23.42,23.42,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2011-01-18 10:25:00,23.43,23.43,23.4,23.41,400.0,23.21,23.21,23.1803,23.1902,400.0
2011-01-18 10:30:00,23.41,23.42,23.34,23.34,2900.0,23.1902,23.2001,23.1209,23.1209,2900.0
2011-01-18 10:35:00,23.35,23.38,23.35,23.38,900.0,23.1308,23.1605,23.1308,23.1605,900.0
2011-01-18 10:40:00,23.38,23.38,23.38,23.38,0.0,23.1605,23.1605,23.1605,23.1605,0.0
2011-01-18 10:45:00,23.37,23.37,23.34,23.35,800.0,23.1506,23.1506,23.1209,23.1308,800.0
2011-01-18 10:50:00,23.34,23.36,23.34,23.36,1300.0,23.1209,23.1407,23.1209,23.1407,1300.0
2011-01-18 10:55:00,23.33,23.34,23.33,23.33,600.0,23.111,23.1209,23.111,23.111,600.0
2011-01-18 11:00:00,23.37,23.38,23.36,23.37,1100.0,23.1506,23.1605,23.1407,23.1506,1100.0
2011-01-18 11:05:00,23.4,23.4,23.4,23.4,100.0,23.1803,23.1803,23.1803,23.1803,100.0
2011-01-18 11:10:00,23.4,23.4,23.4,23.4,0.0,23.1803,23.1803,23.1803,23.1803,0.0
2011-01-18 11:15:00,23.43,23.46,23.43,23.46,1200.0,23.21,23.2397,23.21,23.2397,1200.0
2011-01-18 11:20:00,23.46,23.48,23.46,23.48,500.0,23.2397,23.2595,23.2397,23.2595,500.0
2011-01-18 11:25:00,23.49,23.5,23.49,23.5,200.0,23.2695,23.2794,23.2695,23.2794,200.0
2011-01-18 11:30:00,23.49,23.55,23.49,23.53,3800.0,23.2695,23.3289,23.2695,23.3091,3800.0
2011-01-18 11:35:00,23.53,23.53,23.53,23.53,100.0,23.3091,23.3091,23.3091,23.3091,100.0
2011-01-18 11:40:00,23.53,23.53,23.51,23.52,1800.0,23.3091,23.3091,23.2893,23.2992,1800.0
2011-01-18 11:45:00,23.54,23.56,23.54,23.56,1800.0,23.319,23.3388,23.319,23.3388,1800.0
2011-01-18 11:50:00,23.56,23.56,23.53,23.54,800.0,23.3388,23.3388,23.3091,23.319,800.0
2011-01-18 11:55:00,23.54,23.54,23.54,23.54,0.0,23.319,23.319,23.319,23.319,0.0
2011-01-18 12:00:00,23.55,23.55,23.55,23.55,400.0,23.3289,23.3289,23.3289,23.3289,400.0
2011-01-18 12:05:00,23.56,23.56,23.51,23.51,1300.0,23.3388,23.3388,23.2893,23.2893,1300.0
2011-01-18 12:10:00,23.51,23.51,23.51,23.51,0.0,23.2893,23.2893,23.2893,23.2893,0.0
2011-01-18 12:15:00,23.52,23.54,23.52,23.54,1200.0,23.2992,23.319,23.2992,23.319,1200.0
2011-01-18 12:20:00,23.54,23.57,23.54,23.57,1900.0,23.319,23.3487,23.319,23.3487,1900.0
2011-01-18 12:25:00,23.56,23.59,23.56,23.59,1600.0,23.3388,23.3685,23.3388,23.3685,1600.0
2011-01-18 12:30:00,23.59,23.6,23.57,23.59,2200.0,23.3685,23.3784,23.3487,23.3685,2200.0
2011-01-18 12:35:00,23.6,23.6,23.56,23.59,2400.0,23.3784,23.3784,23.3388,23.3685,2400.0
2011-01-18 12:40:00,23.6,23.6,23.58,23.6,700.0,23.3784,23.3784,23.3586,23.3784,700.0
2011-01-18 12:45:00,23.6,23.63,23.6,23.63,200.0,23.3784,23.4081,23.3784,23.4081,200.0
2011-01-18 12:50:00,23.63,23.63,23.6,23.61,600.0,23.4081,23.4081,23.3784,23.3883,600.0
2011-01-18 12:55:00,23.6,23.6,23.6,23.6,100.0,23.3784,23.3784,23.3784,23.3784,100.0
2011-01-18 13:00:00,23.62,23.68,23.62,23.64,2000.0,23.3982,23.4577,23.3982,23.418,2000.0
2011-01-18 13:05:00,23.66,23.66,23.66,23.66,200.0,23.4379,23.4379,23.4379,23.4379,200.0
2011-01-18 13:10:00,23.66,23.66,23.66,23.66,0.0,23.4379,23.4379,23.4379,23.4379,0.0
2011-01-18 13:15:00,23.68,23.68,23.68,23.68,100.0,23.4577,23.4577,23.4577,23.4577,100.0
2011-01-18 13:20:00,23.66,23.67,23.66,23.67,700.0,23.4379,23.4478,23.4379,23.4478,700.0
2011-01-18 13:25:00,23.66,23.68,23.66,23.68,500.0,23.4379,23.4577,23.4379,23.4577,500.0
2011-01-18 13:30:00,23.67,23.67,23.67,23.67,300.0,23.4478,23.4478,23.4478,23.4478,300.0
2011-01-18 13:35:00,23.67,23.71,23.67,23.69,1500.0,23.4478,23.4874,23.4478,23.4676,1500.0
2011-01-18 13:40:00,23.69,23.69,23.65,23.68,1200.0,23.4676,23.4676,23.4279,23.4577,1200.0
2011-01-18 13:45:00,23.65,23.65,23.64,23.64,1600.0,23.4279,23.4279,23.418,23.418,1600.0
2011-01-18 13:50:00,23.66,23.66,23.66,23.66,700.0,23.4379,23.4379,23.4379,23.4379,700.0
2011-01-18 13:55:00,23.67,23.68,23.65,23.65,1000.0,23.4478,23.4577,23.4279,23.4279,1000.0
2011-01-18 14:00:00,23.67,23.67,23.66,23.67,500.0,23.4478,23.4478,23.4379,23.4478,500.0
2011-01-18 14:05:00,23.67,23.71,23.67,23.71,2200.0,23.4478,23.4874,23.4478,23.4874,2200.0
2011-01-18 14:10:00,23.71,23.71,23.7,23.71,300.0,23.4874,23.4874,23.4775,23.4874,300.0
2011-01-18 14:15:00,23.72,23.75,23.72,23.75,800.0,23.4973,23.527,23.4973,23.527,800.0
2011-01-18 14:20:00,23.73,23.74,23.7,23.74,1300.0,23.5072,23.5171,23.4775,23.5171,1300.0
2011-01-18 14:25:00,23.74,23.8,23.74,23.77,3300.0,23.5171,23.5765,23.5171,23.5468,3300.0
2011-01-18 14:30:00,23.8,23.85,23.8,23.83,4100.0,23.5765,23.6261,23.5765,23.6063,4100.0
2011-01-18 14:35:00,23.83,23.91,23.83,23.87,4200.0,23.6063,23.6855,23.6063,23.6459,4200.0
2011-01-18 14:40:00,23.87,23.9,23.87,23.89,3000.0,23.6459,23.6756,23.6459,23.6657,3000.0
2011-01-18 14:45:00,23.89,23.91,23.86,23.88,4800.0,23.6657,23.6855,23.636,23.6558,4800.0
2011-01-18 14:50:00,23.88,23.92,23.88,23.92,3500.0,23.6558,23.6954,23.6558,23.6954,3500.0
2011-01-18 14:55:00,23.91,23.92,23.91,23.91,1400.0,23.6855,23.6954,23.6855,23.6855,1400.0
2011-01-18 15:00:00,23.92,23.95,23.92,23.95,5700.0,23.6954,23.7251,23.6954,23.7251,5700.0
2011-01-18 15:05:00,23.94,23.97,23.92,23.92,5200.0,23.7152,23.7449,23.6954,23.6954,5200.0
2011-01-18 15:10:00,23.93,23.93,23.91,23.92,1900.0,23.7053,23.7053,23.6855,23.6954,1900.0
2011-01-18 15:15:00,23.91,23.91,23.88,23.89,1200.0,23.6855,23.6855,23.6558,23.6657,1200.0
2011-01-18 15:20:00,23.88,23.89,23.86,23.89,3100.0,23.6558,23.6657,23.636,23.6657,3100.0
2011-01-18 15:25:00,23.89,23.92,23.87,23.89,4700.0,23.6657,23.6954,23.6459,23.6657,4700.0
2011-01-18 15:30:00,23.89,23.91,23.87,23.91,6700.0,23.6657,23.6855,23.6459,23.6855,6700.0
2011-01-18 15:35:00,23.91,23.96,23.9,23.96,4700.0,23.6855,23.735,23.6756,23.735,4700.0
2011-01-18 15:40:00,23.97,23.98,23.96,23.96,5700.0,23.7449,23.7549,23.735,23.735,5700.0
2011-01-18 15:45:00,23.97,24.0,23.96,23.96,9400.0,23.7449,23.7747,23.735,23.735,9400.0
2011-01-18 15:50:00,23.97,24.01,23.97,24.01,9400.0,23.7449,23.7846,23.7449,23.7846,9400.0
2011-01-18 15:55:00,24.01,24.07,24.0,24.05,25500.0,23.7846,23.844,23.7747,23.8242,25500.0
2011-01-19 09:30:00,23.96,24.21,23.96,24.15,6600.0,23.735,23.9827,23.735,23.9233,6600.0
2011-01-19 09:35:00,24.12,24.12,24.07,24.09,1800.0,23.8935,23.8935,23.844,23.8638,1800.0
2011-01-19 09:40:00,24.06,24.06,24.05,24.05,400.0,23.8341,23.8341,23.8242,23.8242,400.0
2011-01-19 09:45:00,24.07,24.09,24.07,24.09,200.0,23.844,23.8638,23.844,23.8638,200.0
2011-01-19 09:50:00,24.09,24.1,24.01,24.04,1600.0,23.8638,23.8737,23.7846,23.8143,1600.0
2011-01-19 09:55:00,24.03,24.03,23.93,23.98,900.0,23.8044,23.8044,23.7053,23.7549,900.0
2011-01-19 10:00:00,23.95,23.98,23.94,23.96,700.0,23.7251,23.7549,23.7152,23.735,700.0
2011-01-19 10:05:00,23.98,24.01,23.98,24.01,1600.0,23.7549,23.7846,23.7549,23.7846,1600.0
2011-01-19 10:10:00,23.99,23.99,23.96,23.96,1400.0,23.7648,23.7648,23.735,23.735,1400.0
2011-01-19 10:15:00,23.96,23.96,23.92,23.92,800.0,23.735,23.735,23.6954,23.6954,800.0
2011-01-19 10:20:00,23.93,23.93,23.85,23.85,1400.0,23.7053,23.7053,23.6261,23.6261,1400.0
2011-01-19 10:25:00,23.85,23.88,23.83,23.86,1700.0,23.6261,23.6558,23.6063,23.636,1700.0
2011-01-19 10:30:00,23.84,23.85,23.82,23.85,1100.0,23.6162,23.6261,23.5964,23.6261,1100.0
2011-01-19 10:35:00,23.85,23.86,23.81,23.81,1700.0,23.6261,23.636,23.5864,23.5864,1700.0
2011-01-19 10:40:00,23.82,23.82,23.74,23.8,1300.0,23.5964,23.5964,23.5171,23.5765,1300.0
2011-01-19 10:45:00,23.85,23.85,23.82,23.84,1500.0,23.6261,23.6261,23.5964,23.6162,1500.0
2011-01-19 10:50:00,23.85,23.86,23.84,23.86,1000.0,23.6261,23.636,23.6162,23.636,1000.0
2011-01-19 10:55:00,23.87,23.89,23.86,23.89,1000.0,23.6459,23.6657,23.636,23.6657,1000.0
2011-01-19 11:00:00,23.88,23.89,23.87,23.89,1700.0,23.6558,23.6657,23.6459,23.6657,1700.0
2011-01-19 11:05:00,23.88,23.89,23.85,23.86,2000.0,23.6558,23.6657,23.6261,23.636,2000.0
2011-01-19 11:10:00,23.86,23.89,23.85,23.86,2200.0,23.636,23.6657,23.6261,23.636,2200.0
2011-01-19 11:15:00,23.87,23.87,23.85,23.86,1100.0,23.6459,23.6459,23.6261,23.636,1100.0
2011-01-19 11:20:00,23.86,23.88,23.85,23.86,2900.0,23.636,23.6558,23.6261,23.636,2900.0
2011-01-19 11:25:00,23.87,23.88,23.85,23.86,1700.0,23.6459,23.6558,23.6261,23.636,1700.0
2011-01-19 11:30:00,23.86,23.95,23.86,23.94,2100.0,23.636,23.7251,23.636,23.7152,2100.0
2011-01-19 11:35:00,23.94,23.94,23.93,23.93,600.0,23.7152,23.7152,23.7053,23.7053,600.0
2011-01-19 11:40:00,23.92,23.92,23.89,23.89,700.0,23.6954,23.6954,23.6657,23.6657,700.0
2011-01-19 11:45:00,23.9,23.93,23.9,23.93,400.0,23.6756,23.7053,23.6756,23.7053,400.0
2011-01-19 11:50:00,23.93,23.94,23.93,23.93,600.0,23.7053,23.7152,23.7053,23.7053,600.0
2011-01-19 11:55:00,23.92,23.92,23.87,23.88,1500.0,23.6954,23.6954,23.6459,23.6558,1500.0
2011-01-19 12:00:00,23.9,23.91,23.9,23.9,300.0,23.6756,23.6855,23.6756,23.6756,300.0
2011-01-19 12:05:00,23.9,23.92,23.88,23.88,700.0,23.6756,23.6954,23.6558,23.6558,700.0
2011-01-19 12:10:00,23.87,23.91,23.87,23.91,400.0,23.6459,23.6855,23.6459,23.6855,400.0
2011-01-19 12:15:00,23.92,23.92,23.88,23.91,1300.0,23.6954,23.6954,23.6558,23.6855,1300.0
2011-01-19 12:20:00,23.91,23.91,23.89,23.9,1200.0,23.6855,23.6855,23.6657,23.6756,1200.0
2011-01-19 12:25:00,23.89,23.9,23.89,23.89,1100.0,23.6657,23.6756,23.6657,23.6657,1100.0
2011-01-19 12:30:00,23.86,23.88,23.8,23.8,3400.0,23.636,23.6558,23.5765,23.5765,3400.0
2011-01-19 12:35:00,23.79,23.81,23.77,23.79,1000.0,23.5666,23.5864,23.5468,23.5666,1000.0
2011-01-19 12:40:00,23.77,23.77,23.76,23.77,300.0,23.5468,23.5468,23.5369,23.5468,300.0
2011-01-19 12:45:00,23.76,23.76,23.73,23.73,900.0,23.5369,23.5369,23.5072,23.5072,900.0
2011-01-19 12:50:00,23.74,23.77,23.74,23.77,1100.0,23.5171,23.5468,23.5171,23.5468,1100.0
2011-01-19 12:55:00,23.77,23.77,23.77,23.77,100.0,23.5468,23.5468,23.5468,23.5468,100.0
2011-01-19 13:00:00,23.77,23.77,23.7,23.72,1300.0,23.5468,23.5468,23.4775,23.4973,1300.0
2011-01-19 13:05:00,23.71,23.72,23.71,23.72,300.0,23.4874,23.4973,23.4874,23.4973,300.0
2011-01-19 13:10:00,23.77,23.8,23.77,23.8,500.0,23.5468,23.5765,23.5468,23.5765,500.0
2011-01-19 13:15:00,23.79,23.79,23.74,23.74,1100.0,23.5666,23.5666,23.5171,23.5171,1100.0
2011-01-19 13:20:00,23.73,23.75,23.71,23.71,1200.0,23.5072,23.527,23.4874,23.4874,1200.0
2011-01-19 13:25:00,23.74,23.79,23.74,23.79,400.0,23.5171,23.5666,23.5171,23.5666,400.0
2011-01-19 13:30:00,23.76,23.81,23.76,23.79,1400.0,23.5369,23.5864,23.5369,23.5666,1400.0
2011-01-19 13:35:00,23.8,23.8,23.78,23.78,600.0,23.5765,23.5765,23.5567,23.5567,600.0
2011-01-19 13:40:00,23.77,23.77,23.77,23.77,500.0,23.5468,23.5468,23.5468,23.5468,500.0
2011-01-19 13:45:00,23.76,23.76,23.72,23.72,1000.0,23.5369,23.5369,23.4973,23.4973,1000.0
2011-01-19 13:50:00,23.72,23.72,23.7,23.7,300.0,23.4973,23.4973,23.4775,23.4775,300.0
2011-01-19 13:55:00,23.7,23.7,23.7,23.7,500.0,23.4775,23.4775,23.4775,23.4775,500.0
2011-01-19 14:00:00,23.71,23.74,23.67,23.67,1000.0,23.4874,23.5171,23.4478,23.4478,1000.0
2011-01-19 14:05:00,23.71,23.71,23.68,23.68,400.0,23.4874,23.4874,23.4577,23.4577,400.0
2011-01-19 14:10:00,23.65,23.69,23.65,23.67,500.0,23.4279,23.4676,23.4279,23.4478,500.0
2011-01-19 14:15:00,23.64,23.69,23.61,23.69,1000.0,23.418,23.4676,23.3883,23.4676,1000.0
2011-01-19 14:20:00,23.67,23.67,23.59,23.62,2400.0,23.4478,23.4478,23.3685,23.3982,2400.0
2011-01-19 14:25:00,23.62,23.67,23.61,23.62,2100.0,23.3982,23.4478,23.3883,23.3982,2100.0
2011-01-19 14:30:00,23.63,23.67,23.63,23.67,1100.0,23.4081,23.4478,23.4081,23.4478,1100.0
2011-01-19 14:35:00,23.69,23.71,23.68,23.71,1300.0,23.4676,23.4874,23.4577,23.4874,1300.0
2011-01-19 14:40:00,23.69,23.69,23.65,23.67,2500.0,23.4676,23.4676,23.4279,23.4478,2500.0
2011-01-19 14:45:00,23.67,23.68,23.67,23.68,700.0,23.4478,23.4577,23.4478,23.4577,700.0
2011-01-19 14:50:00,23.68,23.68,23.6,23.63,3400.0,23.4577,23.4577,23.3784,23.4081,3400.0
2011-01-19 14:55:00,23.62,23.64,23.57,23.64,1700.0,23.3982,23.418,23.3487,23.418,1700.0
2011-01-19 15:00:00,23.67,23.67,23.6,23.6,1600.0,23.4478,23.4478,23.3784,23.3784,1600.0
2011-01-19 15:05:00,23.61,23.65,23.57,23.57,3000.0,23.3883,23.4279,23.3487,23.3487,3000.0
2011-01-19 15:10:00,23.58,23.58,23.5,23.51,4000.0,23.3586,23.3586,23.2794,23.2893,4000.0
2011-01-19 15:15:00,23.51,23.58,23.49,23.58,6300.0,23.2893,23.3586,23.2695,23.3586,6300.0
2011-01-19 15:20:00,23.58,23.6,23.57,23.57,2000.0,23.3586,23.3784,23.3487,23.3487,2000.0
2011-01-19 15:25:00,23.57,23.57,23.54,23.54,1900.0,23.3487,23.3487,23.319,23.319,1900.0
2011-01-19 15:30:00,23.54,23.55,23.47,23.5,2900.0,23.319,23.3289,23.2496,23.2794,2900.0
2011-01-19 15:35:00,23.52,23.54,23.48,23.53,2500.0,23.2992,23.319,23.2595,23.3091,2500.0
2011-01-19 15:40:00,23.53,23.53,23.5,23.53,18900.0,23.3091,23.3091,23.2794,23.3091,18900.0
2011-01-19 15:45:00,23.51,23.55,23.5,23.53,5400.0,23.2893,23.3289,23.2794,23.3091,5400.0
2011-01-19 15:50:00,23.54,23.55,23.52,23.52,3800.0,23.319,23.3289,23.2992,23.2992,3800.0
2011-01-19 15:55:00,23.52,23.55,23.5,23.55,13600.0,23.2992,23.3289,23.2794,23.3289,13600.0
2011-01-20 09:30:00,23.35,23.45,23.34,23.38,4400.0,23.1308,23.2298,23.1209,23.1605,4400.0
2011-01-20 09:35:00,23.38,23.38,23.22,23.24,1300.0,23.1605,23.1605,23.002,23.0218,1300.0
2011-01-20 09:40:00,23.34,23.34,23.33,23.34,500.0,23.1209,23.1209,23.111,23.1209,500.0
2011-01-20 09:45:00,23.4,23.49,23.38,23.49,1800.0,23.1803,23.2695,23.1605,23.2695,1800.0
2011-01-20 09:50:00,23.51,23.52,23.51,23.52,1100.0,23.2893,23.2992,23.2893,23.2992,1100.0
2011-01-20 09:55:00,23.54,23.54,23.46,23.46,800.0,23.319,23.319,23.2397,23.2397,800.0
2011-01-20 10:00:00,23.57,23.59,23.57,23.57,500.0,23.3487,23.3685,23.3487,23.3487,500.0
2011-01-20 10:05:00,23.57,23.57,23.43,23.43,1000.0,23.3487,23.3487,23.21,23.21,1000.0
2011-01-20 10:10:00,23.45,23.47,23.45,23.47,600.0,23.2298,23.2496,23.2298,23.2496,600.0
2011-01-20 10:15:00,23.47,23.47,23.37,23.37,1600.0,23.2496,23.2496,23.1506,23.1506,1600.0
2011-01-20 10:20:00,23.4,23.42,23.35,23.4,1700.0,23.1803,23.2001,23.1308,23.1803,1700.0
2011-01-20 10:25:00,23.35,23.39,23.34,23.39,300.0,23.1308,23.1704,23.1209,23.1704,300.0
2011-01-20 10:30:00,23.38,23.4,23.34,23.4,1300.0,23.1605,23.1803,23.1209,23.1803,1300.0
2011-01-20 10:35:00,23.41,23.41,23.35,23.35,1100.0,23.1902,23.1902,23.1308,23.1308,1100.0
2011-01-20 10:40:00,23.33,23.33,23.3,23.33,1600.0,23.111,23.111,23.0812,23.111,1600.0
2011-01-20 10:45:00,23.32,23.32,23.3,23.31,700.0,23.101,23.101,23.0812,23.0911,700.0
2011-01-20 10:50:00,23.3,23.3,23.26,23.26,1100.0,23.0812,23.0812,23.0416,23.0416,1100.0
2011-01-20 10:55:00,23.31,23.31,23.22,23.25,1700.0,23.0911,23.0911,23.002,23.0317,1700.0
2011-01-20 11:00:00,23.23,23.23,23.21,23.22,600.0,23.0119,23.0119,22.9921,23.002,600.0
2011-01-20 11:05:00,23.27,23.29,23.26,23.27,5100.0,23.0515,23.0713,23.0416,23.0515,5100.0
2011-01-20 11:10:00,23.26,23.3,23.24,23.3,3700.0,23.0416,23.0812,23.0218,23.0812,3700.0
2011-01-20 11:15:00,23.29,23.31,23.26,23.3,1000.0,23.0713,23.0911,23.0416,23.0812,1000.0
2011-01-20 11:20:00,23.3,23.31,23.28,23.28,1200.0,23.0812,23.0911,23.0614,23.0614,1200.0
2011-01-20 11:25:00,23.29,23.31,23.27,23.29,700.0,23.0713,23.0911,23.0515,23.0713,700.0
2011-01-20 11:30:00,23.26,23.26,23.17,23.17,800.0,23.0416,23.0416,22.9525,22.9525,800.0
2011-01-20 11:35:00,23.21,23.25,23.21,23.24,600.0,22.9921,23.0317,22.9921,23.0218,600.0
2011-01-20 11:40:00,23.23,23.24,23.21,23.24,500.0,23.0119,23.0218,22.9921,23.0218,500.0
2011-01-20 11:45:00,23.23,23.28,23.23,23.28,1100.0,23.0119,23.0614,23.0119,23.0614,1100.0
2011-01-20 11:50:00,23.25,23.25,23.21,23.22,300.0,23.0317,23.0317,22.9921,23.002,300.0
2011-01-20 11:55:00,23.26,23.26,23.26,23.26,300.0,23.0416,23.0416,23.0416,23.0416,300.0
2011-01-20 12:00:00,23.26,23.31,23.26,23.31,400.0,23.0416,23.0911,23.0416,23.0911,400.0
2011-01-20 12:05:00,23.33,23.38,23.33,23.38,2400.0,23.111,23.1605,23.111,23.1605,2400.0
2011-01-20 12:10:00,23.35,23.36,23.3,23.3,900.0,23.1308,23.1407,23.0812,23.0812,900.0
2011-01-20 12:15:00,23.28,23.29,23.22,23.23,1000.0,23.0614,23.0713,23.002,23.0119,1000.0
2011-01-20 12:20:00,23.25,23.32,23.24,23.32,500.0,23.0317,23.101,23.0218,23.101,500.0
2011-01-20 12:25:00,23.3,23.31,23.3,23.31,600.0,23.0812,23.0911,23.0812,23.0911,600.0
2011-01-20 12:30:00,23.31,23.35,23.31,23.34,3300.0,23.0911,23.1308,23.0911,23.1209,3300.0
2011-01-20 12:35:00,23.33,23.34,23.33,23.33,900.0,23.111,23.1209,23.111,23.111,900.0
2011-01-20 12:40:00,23.33,23.35,23.32,23.32,600.0,23.111,23.1308,23.101,23.101,600.0
2011-01-20 12:45:00,23.36,23.4,23.36,23.4,2100.0,23.1407,23.1803,23.1407,23.1803,2100.0
2011-01-20 12:50:00,23.4,23.41,23.39,23.41,1600.0,23.1803,23.1902,23.1704,23.1902,1600.0
2011-01-20 12:55:00,23.44,23.44,23.41,23.41,400.0,23.2199,23.2199,23.1902,23.1902,400.0
2011-01-20 13:00:00,23.4,23.5,23.39,23.5,19400.0,23.1803,23.2794,23.1704,23.2794,19400.0
2011-01-20 13:05:00,23.49,23.52,23.48,23.52,2500.0,23.2695,23.2992,23.2595,23.2992,2500.0
2011-01-20 13:10:00,23.53,23.53,23.49,23.49,1700.0,23.3091,23.3091,23.2695,23.2695,1700.0
2011-01-20 13:15:00,23.49,23.54,23.49,23.54,1400.0,23.2695,23.319,23.2695,23.319,1400.0
2011-01-20 13:20:00,23.53,23.53,23.49,23.51,3100.0,23.3091,23.3091,23.2695,23.2893,3100.0
2011-01-20 13:25:00,23.51,23.53,23.51,23.53,500.0,23.2893,23.3091,23.2893,23.3091,500.0
2011-01-20 13:30:00,23.53,23.55,23.53,23.55,2500.0,23.3091,23.3289,23.3091,23.3289,2500.0
2011-01-20 13:35:00,23.56,23.56,23.55,23.55,700.0,23.3388,23.3388,23.3289,23.3289,700.0
2011-01-20 13:40:00,23.54,23.54,23.49,23.49,1500.0,23.319,23.319,23.2695,23.2695,1500.0
2011-01-20 13:45:00,23.49,23.52,23.47,23.52,2100.0,23.2695,23.2992,23.2496,23.2992,2100.0
2011-01-20 13:50:00,23.5,23.5,23.5,23.5,1700.0,23.2794,23.2794,23.2794,23.2794,1700.0
2011-01-20 13:55:00,23.5,23.55,23.49,23.55,1800.0,23.2794,23.3289,23.2695,23.3289,1800.0
2011-01-20 14:00:00,23.56,23.56,23.54,23.54,1500.0,23.3388,23.3388,23.319,23.319,1500.0
2011-01-20 14:05:00,23.52,23.53,23.5,23.51,3400.0,23.2992,23.3091,23.2794,23.2893,3400.0
2011-01-20 14:10:00,23.51,23.6,23.51,23.59,3100.0,23.2893,23.3784,23.2893,23.3685,3100.0
2011-01-20 14:15:00,23.58,23.6,23.55,23.57,1900.0,23.3586,23.3784,23.3289,23.3487,1900.0
2011-01-20 14:20:00,23.58,23.58,23.53,23.53,1100.0,23.3586,23.3586,23.3091,23.3091,1100.0
2011-01-20 14:25:00,23.53,23.56,23.52,23.56,1400.0,23.3091,23.3388,23.2992,23.3388,1400.0
2011-01-20 14:30:00,23.55,23.6,23.52,23.59,2800.0,23.3289,23.3784,23.2992,23.3685,2800.0
2011-01-20 14:35:00,23.61,23.61,23.54,23.55,1500.0,23.3883,23.3883,23.319,23.3289,1500.0
2011-01-20 14:40:00,23.55,23.65,23.55,23.65,4800.0,23.3289,23.4279,23.3289,23.4279,4800.0
2011-01-20 14:45:00,23.63,23.63,23.6,23.62,1000.0,23.4081,23.4081,23.3784,23.3982,1000.0
2011-01-20 14:50:00,23.6,23.64,23.6,23.63,3200.0,23.3784,23.418,23.3784,23.4081,3200.0
2011-01-20 14:55:00,23.64,23.65,23.6,23.6,7700.0,23.418,23.4279,23.3784,23.3784,7700.0
2011-01-20 15:00:00,23.6,23.6,23.5,23.57,11900.0,23.3784,23.3784,23.2794,23.3487,11900.0
2011-01-20 15:05:00,23.55,23.56,23.55,23.56,1400.0,23.3289,23.3388,23.3289,23.3388,1400.0
2011-01-20 15:10:00,23.56,23.59,23.56,23.58,1000.0,23.3388,23.3685,23.3388,23.3586,1000.0
2011-01-20 15:15:00,23.57,23.57,23.51,23.51,4500.0,23.3487,23.3487,23.2893,23.2893,4500.0
2011-01-20 15:20:00,23.51,23.52,23.5,23.52,1800.0,23.2893,23.2992,23.2794,23.2992,1800.0
2011-01-20 15:25:00,23.52,23.52,23.47,23.49,5400.0,23.2992,23.2992,23.2496,23.2695,5400.0
2011-01-20 15:30:00,23.49,23.52,23.48,23.5,5700.0,23.2695,23.2992,23.2595,23.2794,5700.0
2011-01-20 15:35:00,23.5,23.5,23.47,23.5,4400.0,23.2794,23.2794,23.2496,23.2794,4400.0
2011-01-20 15:40:00,23.5,23.53,23.47,23.53,6900.0,23.2794,23.3091,23.2496,23.3091,6900.0
2011-01-20 15:45:00,23.52,23.53,23.47,23.53,7100.0,23.2992,23.3091,23.2496,23.3091,7100.0
2011-01-20 15:50:00,23.52,23.54,23.51,23.52,8000.0,23.2992,23.319,23.2893,23.2992,8000.0
2011-01-20 15:55:00,23.52,23.56,23.49,23.55,13700.0,23.2992,23.3388,23.2695,23.3289,13700.0
2011-01-21 09:30:00,23.69,23.69,23.58,23.62,30000.0,23.4676,23.4676,23.3586,23.3982,30000.0
2011-01-21 09:35:00,23.6,23.6,23.46,23.46,800.0,23.3784,23.3784,23.2397,23.2397,800.0
2011-01-21 09:40:00,23.5,23.5,23.46,23.46,600.0,23.2794,23.2794,23.2397,23.2397,600.0
2011-01-21 09:45:00,23.46,23.46,23.44,23.44,1400.0,23.2397,23.2397,23.2199,23.2199,1400.0
2011-01-21 09:50:00,23.43,23.43,23.41,23.42,2500.0,23.21,23.21,23.1902,23.2001,2500.0
2011-01-21 09:55:00,23.41,23.44,23.41,23.43,4900.0,23.1902,23.2199,23.1902,23.21,4900.0
2011-01-21 10:00:00,23.41,23.44,23.4,23.4,1400.0,23.1902,23.2199,23.1803,23.1803,1400.0
2011-01-21 10:05:00,23.39,23.43,23.37,23.43,1900.0,23.1704,23.21,23.1506,23.21,1900.0
2011-01-21 10:10:00,23.43,23.47,23.43,23.44,1500.0,23.21,23.2496,23.21,23.2199,1500.0
2011-01-21 10:15:00,23.43,23.45,23.42,23.45,2400.0,23.21,23.2298,23.2001,23.2298,2400.0
2011-01-21 10:20:00,23.45,23.45,23.36,23.36,3600.0,23.2298,23.2298,23.1407,23.1407,3600.0
2011-01-21 10:25:00,23.4,23.42,23.4,23.42,2200.0,23.1803,23.2001,23.1803,23.2001,2200.0
2011-01-21 10:30:00,23.42,23.43,23.37,23.39,2700.0,23.2001,23.21,23.1506,23.1704,2700.0
2011-01-21 10:35:00,23.4,23.47,23.4,23.47,1400.0,23.1803,23.2496,23.1803,23.2496,1400.0
2011-01-21 10:40:00,23.5,23.51,23.49,23.51,2600.0,23.2794,23.2893,23.2695,23.2893,2600.0
2011-01-21 10:45:00,23.52,23.52,23.4,23.4,2000.0,23.2992,23.2992,23.1803,23.1803,2000.0
2011-01-21 10:50:00,23.42,23.5,23.42,23.48,2100.0,23.2001,23.2794,23.2001,23.2595,2100.0
2011-01-21 10:55:00,23.5,23.51,23.49,23.49,2400.0,23.2794,23.2893,23.2695,23.2695,2400.0
2011-01-21 11:00:00,23.5,23.51,23.49,23.51,1200.0,23.2794,23.2893,23.2695,23.2893,1200.0
2011-01-21 11:05:00,23.53,23.53,23.45,23.46,4000.0,23.3091,23.3091,23.2298,23.2397,4000.0
2011-01-21 11:10:00,23.49,23.49,23.46,23.46,1900.0,23.2695,23.2695,23.2397,23.2397,1900.0
2011-01-21 11:15:00,23.44,23.44,23.41,23.43,2800.0,23.2199,23.2199,23.1902,23.21,2800.0
2011-01-21 11:20:00,23.43,23.48,23.43,23.48,2000.0,23.21,23.2595,23.21,23.2595,2000.0
2011-01-21 11:25:00,23.48,23.48,23.47,23.48,2300.0,23.2595,23.2595,23.2496,23.2595,2300.0
2011-01-21 11:30:00,23.48,23.52,23.48,23.52,1200.0,23.2595,23.2992,23.2595,23.2992,1200.0
2011-01-21 11:35:00,23.52,23.52,23.52,23.52,1400.0,23.2992,23.2992,23.2992,23.2992,1400.0
2011-01-21 11:40:00,23.52,23.52,23.43,23.43,2400.0,23.2992,23.2992,23.21,23.21,2400.0
2011-01-21 11:45:00,23.42,23.44,23.41,23.44,2500.0,23.2001,23.2199,23.1902,23.2199,2500.0
2011-01-21 11:50:00,23.44,23.44,23.42,23.42,1900.0,23.2199,23.2199,23.2001,23.2001,1900.0
2011-01-21 11:55:00,23.43,23.44,23.43,23.44,1000.0,23.21,23.2199,23.21,23.2199,1000.0
2011-01-21 12:00:00,23.42,23.42,23.38,23.39,4300.0,23.2001,23.2001,23.1605,23.1704,4300.0
2011-01-21 12:05:00,23.38,23.38,23.38,23.38,300.0,23.1605,23.1605,23.1605,23.1605,300.0
2011-01-21 12:10:00,23.36,23.36,23.36,23.36,600.0,23.1407,23.1407,23.1407,23.1407,600.0
2011-01-21 12:15:00,23.35,23.36,23.33,23.33,2000.0,23.1308,23.1407,23.111,23.111,2000.0
2011-01-21 12:20:00,23.33,23.37,23.33,23.37,800.0,23.111,23.1506,23.111,23.1506,800.0
2011-01-21 12:25:00,23.35,23.35,23.35,23.35,900.0,23.1308,23.1308,23.1308,23.1308,900.0
2011-01-21 12:30:00,23.36,23.36,23.33,23.33,2000.0,23.1407,23.1407,23.111,23.111,2000.0
2011-01-21 12:35:00,23.34,23.35,23.33,23.33,1700.0,23.1209,23.1308,23.111,23.111,1700.0
2011-01-21 12:40:00,23.34,23.34,23.32,23.32,1200.0,23.1209,23.1209,23.101,23.101,1200.0
2011-01-21 12:45:00,23.3,23.32,23.3,23.32,900.0,23.0812,23.101,23.0812,23.101,900.0
2011-01-21 12:50:00,23.32,23.37,23.3,23.37,2800.0,23.101,23.1506,23.0812,23.1506,2800.0
2011-01-21 12:55:00,23.38,23.38,23.36,23.36,600.0,23.1605,23.1605,23.1407,23.1407,600.0
2011-01-21 13:00:00,23.38,23.38,23.36,23.36,1200.0,23.1605,23.1605,23.1407,23.1407,1200.0
2011-01-21 13:05:00,23.35,23.36,23.34,23.34,900.0,23.1308,23.1407,23.1209,23.1209,900.0
2011-01-21 13:10:00,23.34,23.36,23.32,23.34,3200.0,23.1209,23.1407,23.101,23.1209,3200.0
2011-01-21 13:15:00,23.36,23.39,23.36,23.39,300.0,23.1407,23.1704,23.1407,23.1704,300.0
2011-01-21 13:20:00,23.38,23.39,23.38,23.39,1400.0,23.1605,23.1704,23.1605,23.1704,1400.0
2011-01-21 13:25:00,23.39,23.41,23.39,23.41,400.0,23.1704,23.1902,23.1704,23.1902,400.0
2011-01-21 13:30:00,23.4,23.43,23.4,23.43,800.0,23.1803,23.21,23.1803,23.21,800.0
2011-01-21 13:35:00,23.42,23.44,23.42,23.42,5700.0,23.2001,23.2199,23.2001,23.2001,5700.0
2011-01-21 13:40:00,23.43,23.43,23.42,23.42,1000.0,23.21,23.21,23.2001,23.2001,1000.0
2011-01-21 13:45:00,23.42,23.43,23.42,23.42,1100.0,23.2001,23.21,23.2001,23.2001,1100.0
2011-01-21 13:50:00,23.42,23.42,23.4,23.4,1100.0,23.2001,23.2001,23.1803,23.1803,1100.0
2011-01-21 13:55:00,23.4,23.44,23.4,23.44,1900.0,23.1803,23.2199,23.1803,23.2199,1900.0
2011-01-21 14:00:00,23.43,23.43,23.42,23.42,1400.0,23.21,23.21,23.2001,23.2001,1400.0
2011-01-21 14:05:00,23.42,23.43,23.42,23.43,1400.0,23.2001,23.21,23.2001,23.21,1400.0
2011-01-21 14:10:00,23.44,23.44,23.43,23.44,1600.0,23.2199,23.2199,23.21,23.2199,1600.0
2011-01-21 14:15:00,23.44,23.44,23.41,23.41,5700.0,23.2199,23.2199,23.1902,23.1902,5700.0
2011-01-21 14:20:00,23.42,23.43,23.42,23.42,3500.0,23.2001,23.21,23.2001,23.2001,3500.0
2011-01-21 14:25:00,23.42,23.42,23.41,23.41,3800.0,23.2001,23.2001,23.1902,23.1902,3800.0
2011-01-21 14:30:00,23.41,23.43,23.41,23.43,3000.0,23.1902,23.21,23.1902,23.21,3000.0
2011-01-21 14:35:00,23.42,23.43,23.42,23.42,5400.0,23.2001,23.21,23.2001,23.2001,5400.0
2011-01-21 14:40:00,23.41,23.42,23.41,23.42,1300.0,23.1902,23.2001,23.1902,23.2001,1300.0
2011-01-21 14:45:00,23.42,23.43,23.41,23.42,3300.0,23.2001,23.21,23.1902,23.2001,3300.0
2011-01-21 14:50:00,23.42,23.42,23.4,23.4,1700.0,23.2001,23.2001,23.1803,23.1803,1700.0
2011-01-21 14:55:00,23.41,23.41,23.39,23.39,3100.0,23.1902,23.1902,23.1704,23.1704,3100.0
2011-01-21 15:00:00,23.39,23.41,23.39,23.41,4600.0,23.1704,23.1902,23.1704,23.1902,4600.0
2011-01-21 15:05:00,23.41,23.41,23.4,23.41,3600.0,23.1902,23.1902,23.1803,23.1902,3600.0
2011-01-21 15:10:00,23.41,23.41,23.4,23.41,3000.0,23.1902,23.1902,23.1803,23.1902,3000.0
2011-01-21 15:15:00,23.41,23.44,23.4,23.41,3500.0,23.1902,23.2199,23.1803,23.1902,3500.0
2011-01-21 15:20:00,23.42,23.42,23.37,23.42,3600.0,23.2001,23.2001,23.1506,23.2001,3600.0
2011-01-21 15:25:00,23.41,23.42,23.41,23.41,3100.0,23.1902,23.2001,23.1902,23.1902,3100.0
2011-01-21 15:30:00,23.4,23.4,23.39,23.4,2600.0,23.1803,23.1803,23.1704,23.1803,2600.0
2011-01-21 15:35:00,23.4,23.4,23.39,23.4,3500.0,23.1803,23.1803,23.1704,23.1803,3500.0
2011-01-21 15:40:00,23.39,23.4,23.35,23.35,4200.0,23.1704,23.1803,23.1308,23.1308,4200.0
2011-01-21 15:45:00,23.34,23.34,23.31,23.31,8200.0,23.1209,23.1209,23.0911,23.0911,8200.0
2011-01-21 15:50:00,23.32,23.34,23.31,23.32,5400.0,23.101,23.1209,23.0911,23.101,5400.0
2011-01-21 15:55:00,23.32,23.34,23.28,23.31,13000.0,23.101,23.1209,23.0614,23.0911,13000.0
2011-01-24 09:30:00,23.31,23.31,23.16,23.18,1600.0,23.0911,23.0911,22.9426,22.9624,1600.0
2011-01-24 09:35:00,23.3,23.3,23.28,23.29,800.0,23.0812,23.0812,23.0614,23.0713,800.0
2011-01-24 09:40:00,23.3,23.3,23.25,23.26,1000.0,23.0812,23.0812,23.0317,23.0416,1000.0
2011-01-24 09:45:00,23.26,23.26,23.25,23.26,10200.0,23.0416,23.0416,23.0317,23.0416,10200.0
2011-01-24 09:50:00,23.26,23.27,23.21,23.21,6300.0,23.0416,23.0515,22.9921,22.9921,6300.0
2011-01-24 09:55:00,23.21,23.21,23.17,23.18,4800.0,22.9921,22.9921,22.9525,22.9624,4800.0
2011-01-24 10:00:00,23.16,23.23,23.13,23.14,14300.0,22.9426,23.0119,22.9128,22.9227,14300.0
2011-01-24 10:05:00,23.14,23.15,23.14,23.15,1300.0,22.9227,22.9326,22.9227,22.9326,1300.0
2011-01-24 10:10:00,23.17,23.26,23.17,23.24,1000.0,22.9525,23.0416,22.9525,23.0218,1000.0
2011-01-24 10:15:00,23.24,23.25,23.19,23.25,3000.0,23.0218,23.0317,22.9723,23.0317,3000.0
2011-01-24 10:20:00,23.25,23.33,23.25,23.33,3500.0,23.0317,23.111,23.0317,23.111,3500.0
2011-01-24 10:25:00,23.32,23.34,23.32,23.34,500.0,23.101,23.1209,23.101,23.1209,500.0
2011-01-24 10:30:00,23.35,23.37,23.32,23.32,1500.0,23.1308,23.1506,23.101,23.101,1500.0
2011-01-24 10:35:00,23.36,23.39,23.36,23.39,700.0,23.1407,23.1704,23.1407,23.1704,700.0
2011-01-24 10:40:00,23.39,23.45,23.39,23.45,1100.0,23.1704,23.2298,23.1704,23.2298,1100.0
2011-01-24 10:45:00,23.41,23.43,23.4,23.43,1200.0,23.1902,23.21,23.1803,23.21,1200.0
2011-01-24 10:50:00,23.44,23.47,23.44,23.46,900.0,23.2199,23.2496,23.2199,23.2397,900.0
2011-01-24 10:55:00,23.49,23.5,23.47,23.5,2600.0,23.2695,23.2794,23.2496,23.2794,2600.0
2011-01-24 11:00:00,23.49,23.5,23.47,23.49,10200.0,23.2695,23.2794,23.2496,23.2695,10200.0
2011-01-24 11:05:00,23.5,23.54,23.49,23.49,4300.0,23.2794,23.319,23.2695,23.2695,4300.0
2011-01-24 11:10:00,23.52,23.53,23.48,23.53,2000.0,23.2992,23.3091,23.2595,23.3091,2000.0
2011-01-24 11:15:00,23.53,23.55,23.52,23.52,2000.0,23.3091,23.3289,23.2992,23.2992,2000.0
2011-01-24 11:20:00,23.54,23.54,23.47,23.47,1800.0,23.319,23.319,23.2496,23.2496,1800.0
2011-01-24 11:25:00,23.52,23.52,23.5,23.52,1100.0,23.2992,23.2992,23.2794,23.2992,1100.0
2011-01-24 11:30:00,23.52,23.55,23.51,23.54,1100.0,23.2992,23.3289,23.2893,23.319,1100.0
2011-01-24 11:35:00,23.55,23.55,23.54,23.54,900.0,23.3289,23.3289,23.319,23.319,900.0
2011-01-24 11:40:00,23.53,23.58,23.53,23.58,600.0,23.3091,23.3586,23.3091,23.3586,600.0
2011-01-24 11:45:00,23.61,23.61,23.6,23.61,900.0,23.3883,23.3883,23.3784,23.3883,900.0
2011-01-24 11:50:00,23.61,23.61,23.57,23.58,3500.0,23.3883,23.3883,23.3487,23.3586,3500.0
2011-01-24 11:55:00,23.57,23.6,23.53,23.6,28000.0,23.3487,23.3784,23.3091,23.3784,28000.0
2011-01-24 12:00:00,23.58,23.6,23.55,23.55,9200.0,23.3586,23.3784,23.3289,23.3289,9200.0
2011-01-24 12:05:00,23.57,23.62,23.56,23.6,8300.0,23.3487,23.3982,23.3388,23.3784,8300.0
2011-01-24 12:10:00,23.59,23.6,23.55,23.57,6300.0,23.3685,23.3784,23.3289,23.3487,6300.0
2011-01-24 12:15:00,23.54,23.55,23.52,23.55,4700.0,23.319,23.3289,23.2992,23.3289,4700.0
2011-01-24 12:20:00,23.56,23.61,23.56,23.59,1200.0,23.3388,23.3883,23.3388,23.3685,1200.0
2011-01-24 12:25:00,23.59,23.62,23.57,23.61,2800.0,23.3685,23.3982,23.3487,23.3883,2800.0
2011-01-24 12:30:00,23.62,23.63,23.62,23.63,700.0,23.3982,23.4081,23.3982,23.4081,700.0
2011-01-24 12:35:00,23.64,23.67,23.64,23.67,1700.0,23.418,23.4478,23.418,23.4478,1700.0
2011-01-24 12:40:00,23.67,23.69,23.67,23.67,1100.0,23.4478,23.4676,23.4478,23.4478,1100.0
2011-01-24 12:45:00,23.67,23.67,23.65,23.67,600.0,23.4478,23.4478,23.4279,23.4478,600.0
2011-01-24 12:50:00,23.65,23.65,23.62,23.63,1000.0,23.4279,23.4279,23.3982,23.4081,1000.0
2011-01-24 12:55:00,23.63,23.64,23.6,23.6,1200.0,23.4081,23.418,23.3784,23.3784,1200.0
2011-01-24 13:00:00,23.62,23.62,23.59,23.62,2000.0,23.3982,23.3982,23.3685,23.3982,2000.0
2011-01-24 13:05:00,23.63,23.69,23.63,23.67,4800.0,23.4081,23.4676,23.4081,23.4478,4800.0
2011-01-24 13:10:00,23.66,23.69,23.65,23.68,3500.0,23.4379,23.4676,23.4279,23.4577,3500.0
2011-01-24 13:15:00,23.68,23.73,23.68,23.71,6600.0,23.4577,23.5072,23.4577,23.4874,6600.0
2011-01-24 13:20:00,23.71,23.73,23.71,23.72,600.0,23.4874,23.5072,23.4874,23.4973,600.0
2011-01-24 13:25:00,23.7,23.7,23.67,23.69,2000.0,23.4775,23.4775,23.4478,23.4676,2000.0
2011-01-24 13:30:00,23.66,23.7,23.65,23.69,7100.0,23.4379,23.4775,23.4279,23.4676,7100.0
2011-01-24 13:35:00,23.7,23.71,23.7,23.71,1600.0,23.4775,23.4874,23.4775,23.4874,1600.0
2011-01-24 13:40:00,23.71,23.72,23.67,23.67,1800.0,23.4874,23.4973,23.4478,23.4478,1800.0
2011-01-24 13:45:00,23.67,23.76,23.65,23.75,3100.0,23.4478,23.5369,23.4279,23.527,3100.0
2011-01-24 13:50:00,23.72,23.77,23.69,23.77,2800.0,23.4973,23.5468,23.4676,23.5468,2800.0
2011-01-24 13:55:00,23.76,23.76,23.68,23.68,1800.0,23.5369,23.5369,23.4577,23.4577,1800.0
2011-01-24 14:00:00,23.67,23.71,23.67,23.7,1500.0,23.4478,23.4874,23.4478,23.4775,1500.0
2011-01-24 14:05:00,23.7,23.7,23.69,23.7,600.0,23.4775,23.4775,23.4676,23.4775,600.0
2011-01-24 14:10:00,23.7,23.72,23.7,23.72,700.0,23.4775,23.4973,23.4775,23.4973,700.0
2011-01-24 14:15:00,23.73,23.76,23.73,23.74,8600.0,23.5072,23.5369,23.5072,23.5171,8600.0
2011-01-24 14:20:00,23.75,23.75,23.73,23.73,2600.0,23.527,23.527,23.5072,23.5072,2600.0
2011-01-24 14:25:00,23.72,23.74,23.7,23.7,5000.0,23.4973,23.5171,23.4775,23.4775,5000.0
2011-01-24 14:30:00,23.7,23.72,23.7,23.72,700.0,23.4775,23.4973,23.4775,23.4973,700.0
2011-01-24 14:35:00,23.72,23.72,23.7,23.71,1300.0,23.4973,23.4973,23.4775,23.4874,1300.0
2011-01-24 14:40:00,23.71,23.71,23.7,23.7,400.0,23.4874,23.4874,23.4775,23.4775,400.0
2011-01-24 14:45:00,23.7,23.71,23.66,23.7,6200.0,23.4775,23.4874,23.4379,23.4775,6200.0
2011-01-24 14:50:00,23.69,23.7,23.66,23.69,3500.0,23.4676,23.4775,23.4379,23.4676,3500.0
2011-01-24 14:55:00,23.68,23.72,23.66,23.71,2900.0,23.4577,23.4973,23.4379,23.4874,2900.0
2011-01-24 15:00:00,23.7,23.72,23.69,23.7,2700.0,23.4775,23.4973,23.4676,23.4775,2700.0
2011-01-24 15:05:00,23.7,23.7,23.66,23.7,2000.0,23.4775,23.4775,23.4379,23.4775,2000.0
2011-01-24 15:10:00,23.7,23.71,23.69,23.69,1700.0,23.4775,23.4874,23.4676,23.4676,1700.0
2011-01-24 15:15:00,23.68,23.69,23.63,23.68,2400.0,23.4577,23.4676,23.4081,23.4577,2400.0
2011-01-24 15:20:00,23.67,23.67,23.61,23.64,2200.0,23.4478,23.4478,23.3883,23.418,2200.0
2011-01-24 15:25:00,23.65,23.65,23.59,23.61,3900.0,23.4279,23.4279,23.3685,23.3883,3900.0
2011-01-24 15:30:00,23.61,23.65,23.61,23.65,4700.0,23.3883,23.4279,23.3883,23.4279,4700.0
2011-01-24 15:35:00,23.64,23.65,23.64,23.65,2800.0,23.418,23.4279,23.418,23.4279,2800.0
2011-01-24 15:40:00,23.65,23.65,23.62,23.65,6300.0,23.4279,23.4279,23.3982,23.4279,6300.0
2011-01-24 15:45:00,23.64,23.65,23.58,23.62,8700.0,23.418,23.4279,23.3586,23.3982,8700.0
2011-01-24 15:50:00,23.63,23.63,23.6,23.62,12000.0,23.4081,23.4081,23.3784,23.3982,12000.0
2011-01-24 15:55:00,23.63,23.65,23.61,23.64,14600.0,23.4081,23.4279,23.3883,23.418,14600.0
2011-01-25 09:30:00,23.47,23.47,23.34,23.34,1100.0,23.2496,23.2496,23.1209,23.1209,1100.0
2011-01-25 09:35:00,23.47,23.49,23.44,23.49,800.0,23.2496,23.2695,23.2199,23.2695,800.0
2011-01-25 09:40:00,23.47,23.5,23.42,23.5,5800.0,23.2496,23.2794,23.2001,23.2794,5800.0
2011-01-25 09:45:00,23.48,23.51,23.48,23.51,1600.0,23.2595,23.2893,23.2595,23.2893,1600.0
2011-01-25 09:50:00,23.51,23.53,23.47,23.48,2100.0,23.2893,23.3091,23.2496,23.2595,2100.0
2011-01-25 09:55:00,23.46,23.49,23.45,23.49,5400.0,23.2397,23.2695,23.2298,23.2695,5400.0
2011-01-25 10:00:00,23.5,23.57,23.5,23.5,3100.0,23.2794,23.3487,23.2794,23.2794,3100.0
2011-01-25 10:05:00,23.47,23.52,23.45,23.5,2800.0,23.2496,23.2992,23.2298,23.2794,2800.0
2011-01-25 10:10:00,23.5,23.54,23.48,23.54,4800.0,23.2794,23.319,23.2595,23.319,4800.0
2011-01-25 10:15:00,23.54,23.54,23.44,23.49,2100.0,23.319,23.319,23.2199,23.2695,2100.0
2011-01-25 10:20:00,23.48,23.48,23.48,23.48,100.0,23.2595,23.2595,23.2595,23.2595,100.0
2011-01-25 10:25:00,23.46,23.56,23.46,23.52,3300.0,23.2397,23.3388,23.2397,23.2992,3300.0
2011-01-25 10:30:00,23.52,23.57,23.52,23.54,3500.0,23.2992,23.3487,23.2992,23.319,3500.0
2011-01-25 10:35:00,23.57,23.57,23.53,23.55,4900.0,23.3487,23.3487,23.3091,23.3289,4900.0
2011-01-25 10:40:00,23.55,23.63,23.54,23.61,5900.0,23.3289,23.4081,23.319,23.3883,5900.0
2011-01-25 10:45:00,23.58,23.62,23.57,23.59,2200.0,23.3586,23.3982,23.3487,23.3685,2200.0
2011-01-25 10:50:00,23.58,23.67,23.58,23.64,4800.0,23.3586,23.4478,23.3586,23.418,4800.0
2011-01-25 10:55:00,23.62,23.67,23.62,23.66,1700.0,23.3982,23.4478,23.3982,23.4379,1700.0
2011-01-25 11:00:00,23.66,23.66,23.6,23.6,3000.0,23.4379,23.4379,23.3784,23.3784,3000.0
2011-01-25 11:05:00,23.64,23.66,23.61,23.66,3000.0,23.418,23.4379,23.3883,23.4379,3000.0
2011-01-25 11:10:00,23.66,23.66,23.56,23.6,31400.0,23.4379,23.4379,23.3388,23.3784,31400.0
2011-01-25 11:15:00,23.59,23.62,23.58,23.59,19400.0,23.3685,23.3982,23.3586,23.3685,19400.0
2011-01-25 11:20:00,23.58,23.6,23.58,23.6,2000.0,23.3586,23.3784,23.3586,23.3784,2000.0
2011-01-25 11:25:00,23.59,23.59,23.56,23.57,2900.0,23.3685,23.3685,23.3388,23.3487,2900.0
2011-01-25 11:30:00,23.55,23.57,23.53,23.55,8900.0,23.3289,23.3487,23.3091,23.3289,8900.0
2011-01-25 11:35:00,23.59,23.6,23.55,23.59,5800.0,23.3685,23.3784,23.3289,23.3685,5800.0
2011-01-25 11:40:00,23.59,23.6,23.58,23.59,2500.0,23.3685,23.3784,23.3586,23.3685,2500.0
2011-01-25 11:45:00,23.59,23.59,23.58,23.58,1000.0,23.3685,23.3685,23.3586,23.3586,1000.0
2011-01-25 11:50:00,23.58,23.58,23.54,23.58,3100.0,23.3586,23.3586,23.319,23.3586,3100.0
2011-01-25 11:55:00,23.61,23.61,23.54,23.55,6100.0,23.3883,23.3883,23.319,23.3289,6100.0
2011-01-25 12:00:00,23.55,23.61,23.55,23.61,2800.0,23.3289,23.3883,23.3289,23.3883,2800.0
2011-01-25 12:05:00,23.64,23.64,23.64,23.64,700.0,23.418,23.418,23.418,23.418,700.0
2011-01-25 12:10:00,23.65,23.67,23.65,23.66,2700.0,23.4279,23.4478,23.4279,23.4379,2700.0
2011-01-25 12:15:00,23.68,23.69,23.67,23.67,2300.0,23.4577,23.4676,23.4478,23.4478,2300.0
2011-01-25 12:20:00,23.67,23.67,23.66,23.66,200.0,23.4478,23.4478,23.4379,23.4379,200.0
2011-01-25 12:25:00,23.68,23.69,23.68,23.69,1300.0,23.4577,23.4676,23.4577,23.4676,1300.0
2011-01-25 12:30:00,23.69,23.7,23.68,23.68,1100.0,23.4676,23.4775,23.4577,23.4577,1100.0
2011-01-25 12:35:00,23.67,23.69,23.65,23.69,1600.0,23.4478,23.4676,23.4279,23.4676,1600.0
2011-01-25 12:40:00,23.72,23.74,23.71,23.74,700.0,23.4973,23.5171,23.4874,23.5171,700.0
2011-01-25 12:45:00,23.75,23.75,23.72,23.74,1200.0,23.527,23.527,23.4973,23.5171,1200.0
2011-01-25 12:50:00,23.75,23.79,23.75,23.79,4300.0,23.527,23.5666,23.527,23.5666,4300.0
2011-01-25 12:55:00,23.79,23.79,23.75,23.77,4000.0,23.5666,23.5666,23.527,23.5468,4000.0
2011-01-25 13:00:00,23.77,23.8,23.77,23.8,4500.0,23.5468,23.5765,23.5468,23.5765,4500.0
2011-01-25 13:05:00,23.79,23.8,23.79,23.79,3700.0,23.5666,23.5765,23.5666,23.5666,3700.0
2011-01-25 13:10:00,23.8,23.8,23.79,23.8,4200.0,23.5765,23.5765,23.5666,23.5765,4200.0
2011-01-25 13:15:00,23.8,23.8,23.8,23.8,400.0,23.5765,23.5765,23.5765,23.5765,400.0
2011-01-25 13:20:00,23.8,23.81,23.8,23.81,2000.0,23.5765,23.5864,23.5765,23.5864,2000.0
2011-01-25 13:25:00,23.8,23.81,23.8,23.81,1000.0,23.5765,23.5864,23.5765,23.5864,1000.0
2011-01-25 13:30:00,23.81,23.82,23.8,23.81,2600.0,23.5864,23.5964,23.5765,23.5864,2600.0
2011-01-25 13:35:00,23.82,23.87,23.79,23.87,8200.0,23.5964,23.6459,23.5666,23.6459,8200.0
2011-01-25 13:40:00,23.87,23.89,23.87,23.89,1100.0,23.6459,23.6657,23.6459,23.6657,1100.0
2011-01-25 13:45:00,23.91,23.93,23.91,23.93,2100.0,23.6855,23.7053,23.6855,23.7053,2100.0
2011-01-25 13:50:00,23.92,23.92,23.91,23.92,1000.0,23.6954,23.6954,23.6855,23.6954,1000.0
2011-01-25 13:55:00,23.91,23.93,23.91,23.93,3200.0,23.6855,23.7053,23.6855,23.7053,3200.0
2011-01-25 14:00:00,23.92,23.93,23.9,23.9,5300.0,23.6954,23.7053,23.6756,23.6756,5300.0
2011-01-25 14:05:00,23.89,23.92,23.89,23.91,2400.0,23.6657,23.6954,23.6657,23.6855,2400.0
2011-01-25 14:10:00,23.9,23.91,23.89,23.9,2800.0,23.6756,23.6855,23.6657,23.6756,2800.0
2011-01-25 14:15:00,23.87,23.89,23.81,23.84,6700.0,23.6459,23.6657,23.5864,23.6162,6700.0
2011-01-25 14:20:00,23.81,23.84,23.8,23.81,3200.0,23.5864,23.6162,23.5765,23.5864,3200.0
2011-01-25 14:25:00,23.81,23.83,23.8,23.82,3800.0,23.5864,23.6063,23.5765,23.5964,3800.0
2011-01-25 14:30:00,23.82,23.82,23.81,23.82,700.0,23.5964,23.5964,23.5864,23.5964,700.0
2011-01-25 14:35:00,23.81,23.87,23.81,23.86,3900.0,23.5864,23.6459,23.5864,23.636,3900.0
2011-01-25 14:40:00,23.85,23.86,23.84,23.86,1600.0,23.6261,23.636,23.6162,23.636,1600.0
2011-01-25 14:45:00,23.87,23.9,23.82,23.83,7400.0,23.6459,23.6756,23.5964,23.6063,7400.0
2011-01-25 14:50:00,23.82,23.87,23.82,23.85,9400.0,23.5964,23.6459,23.5964,23.6261,9400.0
2011-01-25 14:55:00,23.85,23.9,23.83,23.9,3900.0,23.6261,23.6756,23.6063,23.6756,3900.0
2011-01-25 15:00:00,23.92,23.93,23.89,23.9,2000.0,23.6954,23.7053,23.6657,23.6756,2000.0
2011-01-25 15:05:00,23.93,23.93,23.93,23.93,500.0,23.7053,23.7053,23.7053,23.7053,500.0
2011-01-25 15:10:00,23.92,23.96,23.91,23.96,1600.0,23.6954,23.735,23.6855,23.735,1600.0
2011-01-25 15:15:00,23.95,23.99,23.95,23.99,1400.0,23.7251,23.7648,23.7251,23.7648,1400.0
2011-01-25 15:20:00,23.99,24.03,23.95,23.95,6600.0,23.7648,23.8044,23.7251,23.7251,6600.0
2011-01-25 15:25:00,23.98,24.01,23.96,24.0,3000.0,23.7549,23.7846,23.735,23.7747,3000.0
2011-01-25 15:30:00,24.0,24.0,23.96,23.98,4900.0,23.7747,23.7747,23.735,23.7549,4900.0
2011-01-25 15:35:00,23.97,23.99,23.95,23.95,5000.0,23.7449,23.7648,23.7251,23.7251,5000.0
2011-01-25 15:40:00,23.95,24.0,23.94,24.0,2000.0,23.7251,23.7747,23.7152,23.7747,2000.0
2011-01-25 15:45:00,24.01,24.06,23.99,24.02,6000.0,23.7846,23.8341,23.7648,23.7945,6000.0
2011-01-25 15:50:00,24.02,24.06,24.02,24.04,4800.0,23.7945,23.8341,23.7945,23.8143,4800.0
2011-01-25 15:55:00,24.04,24.05,23.98,24.05,14400.0,23.8143,23.8242,23.7549,23.8242,14400.0
2011-01-26 09:30:00,23.99,24.03,23.88,24.0,5200.0,23.7648,23.8044,23.6558,23.7747,5200.0
2011-01-26 09:35:00,24.01,24.02,23.97,23.98,7200.0,23.7846,23.7945,23.7449,23.7549,7200.0
2011-01-26 09:40:00,23.98,23.98,23.9,23.9,200.0,23.7549,23.7549,23.6756,23.6756,200.0
2011-01-26 09:45:00,23.93,23.93,23.86,23.88,4200.0,23.7053,23.7053,23.636,23.6558,4200.0
2011-01-26 09:50:00,23.95,23.95,23.89,23.92,2600.0,23.7251,23.7251,23.6657,23.6954,2600.0
2011-01-26 09:55:00,23.9,23.9,23.87,23.89,1200.0,23.6756,23.6756,23.6459,23.6657,1200.0
2011-01-26 10:00:00,23.9,23.95,23.9,23.95,1500.0,23.6756,23.7251,23.6756,23.7251,1500.0
2011-01-26 10:05:00,23.95,24.07,23.95,24.05,3500.0,23.7251,23.844,23.7251,23.8242,3500.0
2011-01-26 10:10:00,24.06,24.14,24.03,24.14,2500.0,23.8341,23.9133,23.8044,23.9133,2500.0
2011-01-26 10:15:00,24.13,24.18,24.13,24.16,700.0,23.9034,23.953,23.9034,23.9332,700.0
2011-01-26 10:20:00,24.15,24.31,24.06,24.31,10800.0,23.9233,24.0818,23.8341,24.0818,10800.0
2011-01-26 10:25:00,24.3,24.3,24.27,24.27,1500.0,24.0718,24.0718,24.0421,24.0421,1500.0
2011-01-26 10:30:00,24.27,24.29,24.23,24.23,1600.0,24.0421,24.0619,24.0025,24.0025,1600.0
2011-01-26 10:35:00,24.25,24.25,24.23,24.23,1000.0,24.0223,24.0223,24.0025,24.0025,1000.0
2011-01-26 10:40:00,24.24,24.39,24.24,24.39,2500.0,24.0124,24.161,24.0124,24.161,2500.0
2011-01-26 10:45:00,24.39,24.54,24.39,24.52,8800.0,24.161,24.3096,24.161,24.2898,8800.0
2011-01-26 10:50:00,24.52,24.54,24.49,24.5,8900.0,24.2898,24.3096,24.2601,24.27,8900.0
2011-01-26 10:55:00,24.5,24.53,24.46,24.46,7100.0,24.27,24.2997,24.2303,24.2303,7100.0
2011-01-26 11:00:00,24.46,24.46,24.4,24.42,5100.0,24.2303,24.2303,24.1709,24.1907,5100.0
2011-01-26 11:05:00,24.43,24.55,24.43,24.55,5700.0,24.2006,24.3195,24.2006,24.3195,5700.0
2011-01-26 11:10:00,24.54,24.59,24.49,24.59,5400.0,24.3096,24.3591,24.2601,24.3591,5400.0
2011-01-26 11:15:00,24.57,24.61,24.5,24.51,6900.0,24.3393,24.3789,24.27,24.2799,6900.0
2011-01-26 11:20:00,24.51,24.54,24.47,24.53,4900.0,24.2799,24.3096,24.2403,24.2997,4900.0
2011-01-26 11:25:00,24.53,24.53,24.47,24.49,3000.0,24.2997,24.2997,24.2403,24.2601,3000.0
2011-01-26 11:30:00,24.47,24.48,24.46,24.47,2600.0,24.2403,24.2502,24.2303,24.2403,2600.0
2011-01-26 11:35:00,24.47,24.5,24.47,24.48,4900.0,24.2403,24.27,24.2403,24.2502,4900.0
2011-01-26 11:40:00,24.49,24.55,24.49,24.55,2600.0,24.2601,24.3195,24.2601,24.3195,2600.0
2011-01-26 11:45:00,24.55,24.58,24.55,24.57,1800.0,24.3195,24.3492,24.3195,24.3393,1800.0
2011-01-26 11:50:00,24.61,24.61,24.57,24.58,3700.0,24.3789,24.3789,24.3393,24.3492,3700.0
2011-01-26 11:55:00,24.59,24.61,24.58,24.6,2500.0,24.3591,24.3789,24.3492,24.369,2500.0
2011-01-26 12:00:00,24.61,24.65,24.58,24.59,3500.0,24.3789,24.4186,24.3492,24.3591,3500.0
2011-01-26 12:05:00,24.58,24.67,24.58,24.67,6000.0,24.3492,24.4384,24.3492,24.4384,6000.0
2011-01-26 12:10:00,24.67,24.68,24.66,24.67,6100.0,24.4384,24.4483,24.4285,24.4384,6100.0
2011-01-26 12:15:00,24.67,24.73,24.66,24.67,4400.0,24.4384,24.4978,24.4285,24.4384,4400.0
2011-01-26 12:20:00,24.67,24.69,24.66,24.69,2800.0,24.4384,24.4582,24.4285,24.4582,2800.0
2011-01-26 12:25:00,24.69,24.74,24.68,24.74,1700.0,24.4582,24.5077,24.4483,24.5077,1700.0
2011-01-26 12:30:00,24.72,24.73,24.7,24.72,2500.0,24.4879,24.4978,24.4681,24.4879,2500.0
2011-01-26 12:35:00,24.74,24.74,24.71,24.71,2800.0,24.5077,24.5077,24.478,24.478,2800.0
2011-01-26 12:40:00,24.7,24.7,24.66,24.67,4000.0,24.4681,24.4681,24.4285,24.4384,4000.0
2011-01-26 12:45:00,24.63,24.67,24.61,24.61,5000.0,24.3987,24.4384,24.3789,24.3789,5000.0
2011-01-26 12:50:00,24.6,24.61,24.6,24.61,3500.0,24.369,24.3789,24.369,24.3789,3500.0
2011-01-26 12:55:00,24.61,24.73,24.61,24.73,3500.0,24.3789,24.4978,24.3789,24.4978,3500.0
2011-01-26 13:00:00,24.72,24.75,24.72,24.72,4700.0,24.4879,24.5176,24.4879,24.4879,4700.0
2011-01-26 13:05:00,24.73,24.76,24.73,24.76,3600.0,24.4978,24.5275,24.4978,24.5275,3600.0
2011-01-26 13:10:00,24.75,24.76,24.73,24.74,3500.0,24.5176,24.5275,24.4978,24.5077,3500.0
2011-01-26 13:15:00,24.75,24.75,24.72,24.72,2700.0,24.5176,24.5176,24.4879,24.4879,2700.0
2011-01-26 13:20:00,24.72,24.72,24.67,24.68,4400.0,24.4879,24.4879,24.4384,24.4483,4400.0
2011-01-26 13:25:00,24.69,24.7,24.65,24.65,3100.0,24.4582,24.4681,24.4186,24.4186,3100.0
2011-01-26 13:30:00,24.64,24.68,24.64,24.68,1800.0,24.4087,24.4483,24.4087,24.4483,1800.0
2011-01-26 13:35:00,24.67,24.73,24.67,24.73,2600.0,24.4384,24.4978,24.4384,24.4978,2600.0
2011-01-26 13:40:00,24.73,24.79,24.73,24.79,3200.0,24.4978,24.5572,24.4978,24.5572,3200.0
2011-01-26 13:45:00,24.76,24.79,24.76,24.79,2300.0,24.5275,24.5572,24.5275,24.5572,2300.0
2011-01-26 13:50:00,24.8,24.81,24.79,24.8,2100.0,24.5672,24.5771,24.5572,24.5672,2100.0
2011-01-26 13:55:00,24.79,24.79,24.73,24.74,4000.0,24.5572,24.5572,24.4978,24.5077,4000.0
2011-01-26 14:00:00,24.73,24.73,24.71,24.71,2500.0,24.4978,24.4978,24.478,24.478,2500.0
2011-01-26 14:05:00,24.71,24.72,24.67,24.67,2200.0,24.478,24.4879,24.4384,24.4384,2200.0
2011-01-26 14:10:00,24.68,24.72,24.68,24.71,1400.0,24.4483,24.4879,24.4483,24.478,1400.0
2011-01-26 14:15:00,24.71,24.73,24.7,24.72,1600.0,24.478,24.4978,24.4681,24.4879,1600.0
2011-01-26 14:20:00,24.72,24.72,24.65,24.68,4900.0,24.4879,24.4879,24.4186,24.4483,4900.0
2011-01-26 14:25:00,24.69,24.77,24.67,24.71,3400.0,24.4582,24.5374,24.4384,24.478,3400.0
2011-01-26 14:30:00,24.69,24.72,24.65,24.7,3200.0,24.4582,24.4879,24.4186,24.4681,3200.0
2011-01-26 14:35:00,24.74,24.78,24.73,24.73,2300.0,24.5077,24.5473,24.4978,24.4978,2300.0
2011-01-26 14:40:00,24.73,24.81,24.73,24.77,4800.0,24.4978,24.5771,24.4978,24.5374,4800.0
2011-01-26 14:45:00,24.77,24.81,24.76,24.8,4800.0,24.5374,24.5771,24.5275,24.5672,4800.0
2011-01-26 14:50:00,24.8,24.85,24.8,24.82,4900.0,24.5672,24.6167,24.5672,24.587,4900.0
2011-01-26 14:55:00,24.82,24.83,24.79,24.82,6900.0,24.587,24.5969,24.5572,24.587,6900.0
2011-01-26 15:00:00,24.81,24.81,24.79,24.8,4800.0,24.5771,24.5771,24.5572,24.5672,4800.0
2011-01-26 15:05:00,24.8,24.83,24.8,24.82,6800.0,24.5672,24.5969,24.5672,24.587,6800.0
2011-01-26 15:10:00,24.83,24.86,24.83,24.85,7600.0,24.5969,24.6266,24.5969,24.6167,7600.0
2011-01-26 15:15:00,24.86,24.86,24.8,24.82,4300.0,24.6266,24.6266,24.5672,24.587,4300.0
2011-01-26 15:20:00,24.83,24.83,24.79,24.79,27700.0,24.5969,24.5969,24.5572,24.5572,27700.0
2011-01-26 15:25:00,24.77,24.82,24.76,24.81,37000.0,24.5374,24.587,24.5275,24.5771,37000.0
2011-01-26 15:30:00,24.81,24.81,24.76,24.76,5400.0,24.5771,24.5771,24.5275,24.5275,5400.0
2011-01-26 15:35:00,24.75,24.75,24.58,24.6,31700.0,24.5176,24.5176,24.3492,24.369,31700.0
2011-01-26 15:40:00,24.6,24.71,24.6,24.68,21400.0,24.369,24.478,24.369,24.4483,21400.0
2011-01-26 15:45:00,24.68,24.71,24.68,24.68,6700.0,24.4483,24.478,24.4483,24.4483,6700.0
2011-01-26 15:50:00,24.68,24.73,24.67,24.69,9100.0,24.4483,24.4978,24.4384,24.4582,9100.0
2011-01-26 15:55:00,24.69,24.76,24.68,24.75,21700.0,24.4582,24.5275,24.4483,24.5176,21700.0
2011-01-27 09:30:00,24.58,24.69,24.52,24.66,4300.0,24.3492,24.4582,24.2898,24.4285,4300.0
2011-01-27 09:35:00,24.7,25.14,24.7,25.08,12300.0,24.4681,24.904,24.4681,24.8445,12300.0
2011-01-27 09:40:00,25.08,25.17,25.07,25.16,5100.0,24.8445,24.9337,24.8346,24.9238,5100.0
2011-01-27 09:45:00,25.17,25.22,25.16,25.2,5200.0,24.9337,24.9832,24.9238,24.9634,5200.0
2011-01-27 09:50:00,25.22,25.44,25.22,25.42,13800.0,24.9832,25.2011,24.9832,25.1813,13800.0
2011-01-27 09:55:00,25.43,25.48,25.37,25.48,5500.0,25.1912,25.2408,25.1318,25.2408,5500.0
2011-01-27 10:00:00,25.48,25.48,25.41,25.48,8700.0,25.2408,25.2408,25.1714,25.2408,8700.0
2011-01-27 10:05:00,25.49,25.57,25.43,25.57,6700.0,25.2507,25.3299,25.1912,25.3299,6700.0
2011-01-27 10:10:00,25.56,25.79,25.55,25.76,23500.0,25.32,25.5479,25.3101,25.5181,23500.0
2011-01-27 10:15:00,25.77,25.95,25.74,25.94,13400.0,25.528,25.7064,25.4983,25.6964,13400.0
2011-01-27 10:20:00,25.95,26.0,25.88,25.88,8700.0,25.7064,25.7559,25.637,25.637,8700.0
2011-01-27 10:25:00,25.9,26.0,25.9,25.99,4600.0,25.6568,25.7559,25.6568,25.746,4600.0
2011-01-27 10:30:00,25.99,26.07,25.83,26.07,17700.0,25.746,25.8252,25.5875,25.8252,17700.0
2011-01-27 10:35:00,26.03,26.24,26.02,26.24,4000.0,25.7856,25.9936,25.7757,25.9936,4000.0
2011-01-27 10:40:00,26.24,26.28,26.18,26.28,6900.0,25.9936,26.0333,25.9342,26.0333,6900.0
2011-01-27 10:45:00,26.26,26.28,26.26,26.27,4100.0,26.0134,26.0333,26.0134,26.0234,4100.0
2011-01-27 10:50:00,26.28,26.28,26.24,26.28,3100.0,26.0333,26.0333,25.9936,26.0333,3100.0
2011-01-27 10:55:00,26.28,26.28,26.2,26.2,3500.0,26.0333,26.0333,25.954,25.954,3500.0
2011-01-27 11:00:00,26.19,26.28,26.14,26.21,8700.0,25.9441,26.0333,25.8946,25.9639,8700.0
2011-01-27 11:05:00,26.23,26.25,26.13,26.17,3200.0,25.9837,26.0035,25.8847,25.9243,3200.0
2011-01-27 11:10:00,26.18,26.28,26.18,26.21,3800.0,25.9342,26.0333,25.9342,25.9639,3800.0
2011-01-27 11:15:00,26.24,26.28,26.22,26.28,2500.0,25.9936,26.0333,25.9738,26.0333,2500.0
2011-01-27 11:20:00,26.27,26.28,26.2,26.2,5100.0,26.0234,26.0333,25.954,25.954,5100.0
2011-01-27 11:25:00,26.2,26.25,26.18,26.2,5100.0,25.954,26.0035,25.9342,25.954,5100.0
2011-01-27 11:30:00,26.19,26.2,26.15,26.15,3100.0,25.9441,25.954,25.9045,25.9045,3100.0
2011-01-27 11:35:00,26.14,26.2,26.14,26.2,7600.0,25.8946,25.954,25.8946,25.954,7600.0
2011-01-27 11:40:00,26.19,26.28,26.19,26.2,37300.0,25.9441,26.0333,25.9441,25.954,37300.0
2011-01-27 11:45:00,26.2,26.26,26.18,26.24,10800.0,25.954,26.0134,25.9342,25.9936,10800.0
2011-01-27 11:50:00,26.27,26.28,26.15,26.28,8800.0,26.0234,26.0333,25.9045,26.0333,8800.0
2011-01-27 11:55:00,26.28,26.28,26.2,26.26,12000.0,26.0333,26.0333,25.954,26.0134,12000.0
2011-01-27 12:00:00,26.24,26.27,26.22,26.24,7100.0,25.9936,26.0234,25.9738,25.9936,7100.0
2011-01-27 12:05:00,26.25,26.25,26.19,26.2,2400.0,26.0035,26.0035,25.9441,25.954,2400.0
2011-01-27 12:10:00,26.23,26.28,26.22,26.22,2900.0,25.9837,26.0333,25.9738,25.9738,2900.0
2011-01-27 12:15:00,26.22,26.28,26.22,26.25,5600.0,25.9738,26.0333,25.9738,26.0035,5600.0
2011-01-27 12:20:00,26.25,26.25,26.17,26.18,9500.0,26.0035,26.0035,25.9243,25.9342,9500.0
2011-01-27 12:25:00,26.2,26.23,26.18,26.22,2200.0,25.954,25.9837,25.9342,25.9738,2200.0
2011-01-27 12:30:00,26.21,26.22,26.18,26.18,3100.0,25.9639,25.9738,25.9342,25.9342,3100.0
2011-01-27 12:35:00,26.17,26.18,26.12,26.12,3000.0,25.9243,25.9342,25.8748,25.8748,3000.0
2011-01-27 12:40:00,26.13,26.18,26.11,26.17,3500.0,25.8847,25.9342,25.8649,25.9243,3500.0
2011-01-27 12:45:00,26.18,26.18,26.14,26.16,2400.0,25.9342,25.9342,25.8946,25.9144,2400.0
2011-01-27 12:50:00,26.18,26.22,26.18,26.21,1000.0,25.9342,25.9738,25.9342,25.9639,1000.0
2011-01-27 12:55:00,26.19,26.19,26.17,26.18,1400.0,25.9441,25.9441,25.9243,25.9342,1400.0
2011-01-27 13:00:00,26.17,26.18,26.17,26.18,2900.0,25.9243,25.9342,25.9243,25.9342,2900.0
2011-01-27 13:05:00,26.17,26.18,26.17,26.18,400.0,25.9243,25.9342,25.9243,25.9342,400.0
2011-01-27 13:10:00,26.18,26.2,26.18,26.2,800.0,25.9342,25.954,25.9342,25.954,800.0
2011-01-27 13:15:00,26.19,26.24,26.19,26.21,2400.0,25.9441,25.9936,25.9441,25.9639,2400.0
2011-01-27 13:20:00,26.21,26.22,26.19,26.19,2000.0,25.9639,25.9738,25.9441,25.9441,2000.0
2011-01-27 13:25:00,26.2,26.21,26.17,26.17,3200.0,25.954,25.9639,25.9243,25.9243,3200.0
2011-01-27 13:30:00,26.17,26.2,26.16,26.16,7100.0,25.9243,25.954,25.9144,25.9144,7100.0
2011-01-27 13:35:00,26.16,26.16,26.11,26.11,1500.0,25.9144,25.9144,25.8649,25.8649,1500.0
2011-01-27 13:40:00,26.12,26.14,26.1,26.12,1800.0,25.8748,25.8946,25.8549,25.8748,1800.0
2011-01-27 13:45:00,26.11,26.13,26.11,26.11,2300.0,25.8649,25.8847,25.8649,25.8649,2300.0
2011-01-27 13:50:00,26.11,26.11,26.07,26.09,2300.0,25.8649,25.8649,25.8252,25.845,2300.0
2011-01-27 13:55:00,26.09,26.16,26.08,26.13,7500.0,25.845,25.9144,25.8351,25.8847,7500.0
2011-01-27 14:00:00,26.11,26.12,26.06,26.1,3200.0,25.8649,25.8748,25.8153,25.8549,3200.0
2011-01-27 14:05:00,26.13,26.14,26.11,26.12,1300.0,25.8847,25.8946,25.8649,25.8748,1300.0
2011-01-27 14:10:00,26.14,26.15,26.1,26.13,2700.0,25.8946,25.9045,25.8549,25.8847,2700.0
2011-01-27 14:15:00,26.13,26.14,26.1,26.1,2100.0,25.8847,25.8946,25.8549,25.8549,2100.0
2011-01-27 14:20:00,26.09,26.13,26.09,26.11,2300.0,25.845,25.8847,25.845,25.8649,2300.0
2011-01-27 14:25:00,26.13,26.13,26.06,26.06,3400.0,25.8847,25.8847,25.8153,25.8153,3400.0
2011-01-27 14:30:00,26.06,26.08,26.06,26.07,3600.0,25.8153,25.8351,25.8153,25.8252,3600.0
2011-01-27 14:35:00,26.06,26.1,26.06,26.08,4300.0,25.8153,25.8549,25.8153,25.8351,4300.0
2011-01-27 14:40:00,26.06,26.15,26.05,26.11,3700.0,25.8153,25.9045,25.8054,25.8649,3700.0
2011-01-27 14:45:00,26.11,26.15,26.09,26.11,7200.0,25.8649,25.9045,25.845,25.8649,7200.0
2011-01-27 14:50:00,26.13,26.16,26.12,26.13,9400.0,25.8847,25.9144,25.8748,25.8847,9400.0
2011-01-27 14:55:00,26.12,26.15,26.12,26.13,5800.0,25.8748,25.9045,25.8748,25.8847,5800.0
2011-01-27 15:00:00,26.14,26.14,26.1,26.11,3100.0,25.8946,25.8946,25.8549,25.8649,3100.0
2011-01-27 15:05:00,26.11,26.13,26.09,26.12,4200.0,25.8649,25.8847,25.845,25.8748,4200.0
2011-01-27 15:10:00,26.12,26.12,26.09,26.11,5300.0,25.8748,25.8748,25.845,25.8649,5300.0
2011-01-27 15:15:00,26.12,26.12,26.05,26.05,6000.0,25.8748,25.8748,25.8054,25.8054,6000.0
2011-01-27 15:20:00,26.06,26.1,26.05,26.09,5500.0,25.8153,25.8549,25.8054,25.845,5500.0
2011-01-27 15:25:00,26.09,26.12,26.09,26.1,16400.0,25.845,25.8748,25.845,25.8549,16400.0
2011-01-27 15:30:00,26.08,26.11,26.06,26.06,5900.0,25.8351,25.8649,25.8153,25.8153,5900.0
2011-01-27 15:35:00,26.05,26.05,26.02,26.03,5500.0,25.8054,25.8054,25.7757,25.7856,5500.0
2011-01-27 15:40:00,26.05,26.07,26.04,26.07,3500.0,25.8054,25.8252,25.7955,25.8252,3500.0
2011-01-27 15:45:00,26.08,26.1,26.03,26.05,9200.0,25.8351,25.8549,25.7856,25.8054,9200.0
2011-01-27 15:50:00,26.04,26.05,25.96,26.0,20700.0,25.7955,25.8054,25.7163,25.7559,20700.0
2011-01-27 15:55:00,26.0,26.02,25.98,25.98,24500.0,25.7559,25.7757,25.7361,25.7361,24500.0
2011-01-28 09:30:00,26.0,26.08,25.99,26.02,6100.0,25.7559,25.8351,25.746,25.7757,6100.0
2011-01-28 09:35:00,26.04,26.07,26.02,26.07,3300.0,25.7955,25.8252,25.7757,25.8252,3300.0
2011-01-28 09:40:00,26.07,26.1,26.05,26.07,4900.0,25.8252,25.8549,25.8054,25.8252,4900.0
2011-01-28 09:45:00,26.09,26.12,26.05,26.05,8100.0,25.845,25.8748,25.8054,25.8054,8100.0
2011-01-28 09:50:00,26.03,26.05,26.0,26.05,1600.0,25.7856,25.8054,25.7559,25.8054,1600.0
2011-01-28 09:55:00,26.1,26.1,26.03,26.04,3700.0,25.8549,25.8549,25.7856,25.7955,3700.0
2011-01-28 10:00:00,26.01,26.04,26.0,26.04,2000.0,25.7658,25.7955,25.7559,25.7955,2000.0
2011-01-28 10:05:00,25.99,26.04,25.93,26.04,4300.0,25.746,25.7955,25.6865,25.7955,4300.0
2011-01-28 10:10:00,26.04,26.1,26.02,26.06,7000.0,25.7955,25.8549,25.7757,25.8153,7000.0
2011-01-28 10:15:00,26.06,26.1,26.06,26.07,3700.0,25.8153,25.8549,25.8153,25.8252,3700.0
2011-01-28 10:20:00,26.05,26.05,25.88,25.9,9100.0,25.8054,25.8054,25.637,25.6568,9100.0
2011-01-28 10:25:00,25.9,25.93,25.84,25.85,7200.0,25.6568,25.6865,25.5974,25.6073,7200.0
2011-01-28 10:30:00,25.84,25.87,25.79,25.86,9500.0,25.5974,25.6271,25.5479,25.6172,9500.0
2011-01-28 10:35:00,25.86,25.94,25.86,25.91,3700.0,25.6172,25.6964,25.6172,25.6667,3700.0
2011-01-28 10:40:00,25.92,25.96,25.89,25.91,3400.0,25.6766,25.7163,25.6469,25.6667,3400.0
2011-01-28 10:45:00,25.92,25.92,25.85,25.88,3900.0,25.6766,25.6766,25.6073,25.637,3900.0
2011-01-28 10:50:00,25.92,25.92,25.81,25.83,3100.0,25.6766,25.6766,25.5677,25.5875,3100.0
2011-01-28 10:55:00,25.84,25.9,25.8,25.9,5500.0,25.5974,25.6568,25.5578,25.6568,5500.0
2011-01-28 11:00:00,25.89,25.91,25.83,25.83,8300.0,25.6469,25.6667,25.5875,25.5875,8300.0
2011-01-28 11:05:00,25.85,25.89,25.77,25.79,8700.0,25.6073,25.6469,25.528,25.5479,8700.0
2011-01-28 11:10:00,25.87,25.87,25.77,25.8,4300.0,25.6271,25.6271,25.528,25.5578,4300.0
2011-01-28 11:15:00,25.79,25.83,25.76,25.83,3000.0,25.5479,25.5875,25.5181,25.5875,3000.0
2011-01-28 11:20:00,25.85,25.87,25.8,25.8,3200.0,25.6073,25.6271,25.5578,25.5578,3200.0
2011-01-28 11:25:00,25.79,25.79,25.69,25.69,4900.0,25.5479,25.5479,25.4488,25.4488,4900.0
2011-01-28 11:30:00,25.7,25.7,25.56,25.57,9800.0,25.4587,25.4587,25.32,25.3299,9800.0
2011-01-28 11:35:00,25.56,25.65,25.54,25.65,7800.0,25.32,25.4092,25.3002,25.4092,7800.0
2011-01-28 11:40:00,25.67,25.7,25.67,25.7,6200.0,25.429,25.4587,25.429,25.4587,6200.0
2011-01-28 11:45:00,25.71,25.71,25.68,25.69,2400.0,25.4686,25.4686,25.4389,25.4488,2400.0
2011-01-28 11:50:00,25.69,25.71,25.61,25.71,8900.0,25.4488,25.4686,25.3695,25.4686,8900.0
2011-01-28 11:55:00,25.7,25.74,25.69,25.73,2700.0,25.4587,25.4983,25.4488,25.4884,2700.0
2011-01-28 12:00:00,25.72,25.74,25.62,25.74,13300.0,25.4785,25.4983,25.3795,25.4983,13300.0
2011-01-28 12:05:00,25.75,25.78,25.7,25.78,5100.0,25.5082,25.538,25.4587,25.538,5100.0
2011-01-28 12:10:00,25.8,25.83,25.77,25.78,1700.0,25.5578,25.5875,25.528,25.538,1700.0
2011-01-28 12:15:00,25.76,25.82,25.76,25.82,1300.0,25.5181,25.5776,25.5181,25.5776,1300.0
2011-01-28 12:20:00,25.82,25.82,25.77,25.78,1600.0,25.5776,25.5776,25.528,25.538,1600.0
2011-01-28 12:25:00,25.78,25.8,25.75,25.75,1500.0,25.538,25.5578,25.5082,25.5082,1500.0
2011-01-28 12:30:00,25.75,25.76,25.74,25.76,2200.0,25.5082,25.5181,25.4983,25.5181,2200.0
2011-01-28 12:35:00,25.81,25.81,25.75,25.76,1100.0,25.5677,25.5677,25.5082,25.5181,1100.0
2011-01-28 12:40:00,25.77,25.8,25.77,25.78,1800.0,25.528,25.5578,25.528,25.538,1800.0
2011-01-28 12:45:00,25.76,25.76,25.62,25.69,6700.0,25.5181,25.5181,25.3795,25.4488,6700.0
2011-01-28 12:50:00,25.71,25.74,25.7,25.7,2300.0,25.4686,25.4983,25.4587,25.4587,2300.0
2011-01-28 12:55:00,25.7,25.7,25.67,25.68,5700.0,25.4587,25.4587,25.429,25.4389,5700.0
2011-01-28 13:00:00,25.68,25.69,25.6,25.62,3300.0,25.4389,25.4488,25.3596,25.3795,3300.0
2011-01-28 13:05:00,25.62,25.63,25.51,25.52,3400.0,25.3795,25.3894,25.2705,25.2804,3400.0
2011-01-28 13:10:00,25.51,25.59,25.51,25.59,3100.0,25.2705,25.3497,25.2705,25.3497,3100.0
2011-01-28 13:15:00,25.59,25.66,25.58,25.66,5800.0,25.3497,25.4191,25.3398,25.4191,5800.0
2011-01-28 13:20:00,25.59,25.6,25.58,25.6,1200.0,25.3497,25.3596,25.3398,25.3596,1200.0
2011-01-28 13:25:00,25.64,25.64,25.59,25.6,4500.0,25.3993,25.3993,25.3497,25.3596,4500.0
2011-01-28 13:30:00,25.63,25.68,25.63,25.66,3100.0,25.3894,25.4389,25.3894,25.4191,3100.0
2011-01-28 13:35:00,25.65,25.66,25.63,25.65,3500.0,25.4092,25.4191,25.3894,25.4092,3500.0
2011-01-28 13:40:00,25.65,25.68,25.6,25.65,5200.0,25.4092,25.4389,25.3596,25.4092,5200.0
2011-01-28 13:45:00,25.66,25.67,25.62,25.65,4000.0,25.4191,25.429,25.3795,25.4092,4000.0
2011-01-28 13:50:00,25.67,25.67,25.65,25.65,900.0,25.429,25.429,25.4092,25.4092,900.0
2011-01-28 13:55:00,25.65,25.67,25.65,25.67,1400.0,25.4092,25.429,25.4092,25.429,1400.0
2011-01-28 14:00:00,25.67,25.67,25.63,25.65,3600.0,25.429,25.429,25.3894,25.4092,3600.0
2011-01-28 14:05:00,25.63,25.63,25.6,25.63,3000.0,25.3894,25.3894,25.3596,25.3894,3000.0
2011-01-28 14:10:00,25.64,25.64,25.61,25.61,1000.0,25.3993,25.3993,25.3695,25.3695,1000.0
2011-01-28 14:15:00,25.62,25.65,25.57,25.63,5300.0,25.3795,25.4092,25.3299,25.3894,5300.0
2011-01-28 14:20:00,25.62,25.68,25.61,25.68,7900.0,25.3795,25.4389,25.3695,25.4389,7900.0
2011-01-28 14:25:00,25.65,25.66,25.63,25.65,1900.0,25.4092,25.4191,25.3894,25.4092,1900.0
2011-01-28 14:30:00,25.65,25.68,25.65,25.66,1500.0,25.4092,25.4389,25.4092,25.4191,1500.0
2011-01-28 14:35:00,25.67,25.67,25.61,25.64,2300.0,25.429,25.429,25.3695,25.3993,2300.0
2011-01-28 14:40:00,25.63,25.66,25.62,25.64,1600.0,25.3894,25.4191,25.3795,25.3993,1600.0
2011-01-28 14:45:00,25.63,25.66,25.63,25.64,3200.0,25.3894,25.4191,25.3894,25.3993,3200.0
2011-01-28 14:50:00,25.64,25.66,25.63,25.63,5400.0,25.3993,25.4191,25.3894,25.3894,5400.0
2011-01-28 14:55:00,25.62,25.63,25.59,25.62,1400.0,25.3795,25.3894,25.3497,25.3795,1400.0
2011-01-28 15:00:00,25.61,25.65,25.6,25.64,5300.0,25.3695,25.4092,25.3596,25.3993,5300.0
2011-01-28 15:05:00,25.64,25.65,25.59,25.6,4500.0,25.3993,25.4092,25.3497,25.3596,4500.0
2011-01-28 15:10:00,25.59,25.62,25.59,25.61,2400.0,25.3497,25.3795,25.3497,25.3695,2400.0
2011-01-28 15:15:00,25.61,25.62,25.59,25.62,9700.0,25.3695,25.3795,25.3497,25.3795,9700.0
2011-01-28 15:20:00,25.6,25.62,25.59,25.6,25300.0,25.3596,25.3795,25.3497,25.3596,25300.0
2011-01-28 15:25:00,25.6,25.61,25.59,25.6,10200.0,25.3596,25.3695,25.3497,25.3596,10200.0
2011-01-28 15:30:00,25.6,25.62,25.6,25.61,4200.0,25.3596,25.3795,25.3596,25.3695,4200.0
2011-01-28 15:35:00,25.6,25.62,25.6,25.61,6000.0,25.3596,25.3795,25.3596,25.3695,6000.0
2011-01-28 15:40:00,25.61,25.65,25.59,25.61,13400.0,25.3695,25.4092,25.3497,25.3695,13400.0
2011-01-28 15:45:00,25.61,25.65,25.59,25.63,16900.0,25.3695,25.4092,25.3497,25.3894,16900.0
2011-01-28 15:50:00,25.6,25.67,25.6,25.67,23700.0,25.3596,25.429,25.3596,25.429,23700.0
2011-01-28 15:55:00,25.67,25.67,25.61,25.66,36700.0,25.429,25.429,25.3695,25.4191,36700.0
2011-01-31 09:30:00,25.81,25.84,25.69,25.69,3400.0,25.5677,25.5974,25.4488,25.4488,3400.0
2011-01-31 09:35:00,25.66,25.66,25.55,25.63,1500.0,25.4191,25.4191,25.3101,25.3894,1500.0
2011-01-31 09:40:00,25.58,25.64,25.5,25.58,5100.0,25.3398,25.3993,25.2606,25.3398,5100.0
2011-01-31 09:45:00,25.57,25.57,25.45,25.45,5900.0,25.3299,25.3299,25.211,25.211,5900.0
2011-01-31 09:50:00,25.45,25.48,25.42,25.42,6300.0,25.211,25.2408,25.1813,25.1813,6300.0
2011-01-31 09:55:00,25.42,25.56,25.42,25.47,5000.0,25.1813,25.32,25.1813,25.2309,5000.0
2011-01-31 10:00:00,25.52,25.59,25.49,25.55,5100.0,25.2804,25.3497,25.2507,25.3101,5100.0
2011-01-31 10:05:00,25.55,25.67,25.55,25.64,4300.0,25.3101,25.429,25.3101,25.3993,4300.0
2011-01-31 10:10:00,25.63,25.65,25.61,25.62,3000.0,25.3894,25.4092,25.3695,25.3795,3000.0
2011-01-31 10:15:00,25.62,25.68,25.58,25.68,6100.0,25.3795,25.4389,25.3398,25.4389,6100.0
2011-01-31 10:20:00,25.66,25.8,25.66,25.76,5900.0,25.4191,25.5578,25.4191,25.5181,5900.0
2011-01-31 10:25:00,25.76,25.83,25.73,25.8,4200.0,25.5181,25.5875,25.4884,25.5578,4200.0
2011-01-31 10:30:00,25.82,25.86,25.82,25.85,3500.0,25.5776,25.6172,25.5776,25.6073,3500.0
2011-01-31 10:35:00,25.86,25.92,25.86,25.9,3100.0,25.6172,25.6766,25.6172,25.6568,3100.0
2011-01-31 10:40:00,25.9,25.96,25.87,25.89,4000.0,25.6568,25.7163,25.6271,25.6469,4000.0
2011-01-31 10:45:00,25.91,25.94,25.85,25.88,6500.0,25.6667,25.6964,25.6073,25.637,6500.0
2011-01-31 10:50:00,25.89,25.9,25.86,25.89,2700.0,25.6469,25.6568,25.6172,25.6469,2700.0
2011-01-31 10:55:00,25.91,25.91,25.88,25.9,4200.0,25.6667,25.6667,25.637,25.6568,4200.0
2011-01-31 11:00:00,25.91,25.92,25.88,25.92,5300.0,25.6667,25.6766,25.637,25.6766,5300.0
2011-01-31 11:05:00,25.92,25.92,25.91,25.92,1800.0,25.6766,25.6766,25.6667,25.6766,1800.0
2011-01-31 11:10:00,25.93,25.95,25.91,25.93,2100.0,25.6865,25.7064,25.6667,25.6865,2100.0
2011-01-31 11:15:00,25.87,25.89,25.82,25.89,2400.0,25.6271,25.6469,25.5776,25.6469,2400.0
2011-01-31 11:20:00,25.89,25.91,25.87,25.87,2500.0,25.6469,25.6667,25.6271,25.6271,2500.0
2011-01-31 11:25:00,25.88,25.89,25.86,25.86,3400.0,25.637,25.6469,25.6172,25.6172,3400.0
2011-01-31 11:30:00,25.85,25.85,25.81,25.83,2400.0,25.6073,25.6073,25.5677,25.5875,2400.0
2011-01-31 11:35:00,25.83,25.84,25.82,25.82,2400.0,25.5875,25.5974,25.5776,25.5776,2400.0
2011-01-31 11:40:00,25.84,25.84,25.83,25.83,1700.0,25.5974,25.5974,25.5875,25.5875,1700.0
2011-01-31 11:45:00,25.83,25.83,25.78,25.8,1400.0,25.5875,25.5875,25.538,25.5578,1400.0
2011-01-31 11:50:00,25.8,25.8,25.73,25.75,2300.0,25.5578,25.5578,25.4884,25.5082,2300.0
2011-01-31 11:55:00,25.75,25.81,25.75,25.79,2900.0,25.5082,25.5677,25.5082,25.5479,2900.0
2011-01-31 12:00:00,25.79,25.82,25.79,25.8,2500.0,25.5479,25.5776,25.5479,25.5578,2500.0
2011-01-31 12:05:00,25.79,25.88,25.78,25.85,4600.0,25.5479,25.637,25.538,25.6073,4600.0
2011-01-31 12:10:00,25.82,25.9,25.82,25.85,3300.0,25.5776,25.6568,25.5776,25.6073,3300.0
2011-01-31 12:15:00,25.85,25.88,25.83,25.88,1500.0,25.6073,25.637,25.5875,25.637,1500.0
2011-01-31 12:20:00,25.88,25.88,25.85,25.86,1700.0,25.637,25.637,25.6073,25.6172,1700.0
2011-01-31 12:25:00,25.89,25.92,25.87,25.92,2000.0,25.6469,25.6766,25.6271,25.6766,2000.0
2011-01-31 12:30:00,25.93,25.96,25.74,25.88,16300.0,25.6865,25.7163,25.4983,25.637,16300.0
2011-01-31 12:35:00,25.88,25.88,25.79,25.8,1400.0,25.637,25.637,25.5479,25.5578,1400.0
2011-01-31 12:40:00,25.8,25.8,25.72,25.76,7000.0,25.5578,25.5578,25.4785,25.5181,7000.0
2011-01-31 12:45:00,25.76,25.78,25.67,25.67,5000.0,25.5181,25.538,25.429,25.429,5000.0
2011-01-31 12:50:00,25.69,25.74,25.69,25.72,3200.0,25.4488,25.4983,25.4488,25.4785,3200.0
2011-01-31 12:55:00,25.72,25.73,25.7,25.72,2400.0,25.4785,25.4884,25.4587,25.4785,2400.0
2011-01-31 13:00:00,25.74,25.82,25.74,25.82,3400.0,25.4983,25.5776,25.4983,25.5776,3400.0
2011-01-31 13:05:00,25.82,25.84,25.8,25.8,3600.0,25.5776,25.5974,25.5578,25.5578,3600.0
2011-01-31 13:10:00,25.82,25.82,25.79,25.79,700.0,25.5776,25.5776,25.5479,25.5479,700.0
2011-01-31 13:15:00,25.74,25.82,25.73,25.74,5600.0,25.4983,25.5776,25.4884,25.4983,5600.0
2011-01-31 13:20:00,25.76,25.78,25.71,25.74,3300.0,25.5181,25.538,25.4686,25.4983,3300.0
2011-01-31 13:25:00,25.75,25.79,25.74,25.77,3300.0,25.5082,25.5479,25.4983,25.528,3300.0
2011-01-31 13:30:00,25.77,25.77,25.74,25.74,3300.0,25.528,25.528,25.4983,25.4983,3300.0
2011-01-31 13:35:00,25.74,25.74,25.65,25.71,3200.0,25.4983,25.4983,25.4092,25.4686,3200.0
2011-01-31 13:40:00,25.72,25.73,25.66,25.68,3000.0,25.4785,25.4884,25.4191,25.4389,3000.0
2011-01-31 13:45:00,25.69,25.73,25.68,25.69,3000.0,25.4488,25.4884,25.4389,25.4488,3000.0
2011-01-31 13:50:00,25.71,25.71,25.68,25.69,1800.0,25.4686,25.4686,25.4389,25.4488,1800.0
2011-01-31 13:55:00,25.7,25.71,25.69,25.71,2900.0,25.4587,25.4686,25.4488,25.4686,2900.0
2011-01-31 14:00:00,25.71,25.74,25.69,25.69,2000.0,25.4686,25.4983,25.4488,25.4488,2000.0
2011-01-31 14:05:00,25.72,25.73,25.71,25.71,4800.0,25.4785,25.4884,25.4686,25.4686,4800.0
2011-01-31 14:10:00,25.71,25.71,25.68,25.68,2400.0,25.4686,25.4686,25.4389,25.4389,2400.0
2011-01-31 14:15:00,25.66,25.71,25.66,25.68,4200.0,25.4191,25.4686,25.4191,25.4389,4200.0
2011-01-31 14:20:00,25.68,25.68,25.64,25.65,2200.0,25.4389,25.4389,25.3993,25.4092,2200.0
2011-01-31 14:25:00,25.65,25.65,25.58,25.58,3400.0,25.4092,25.4092,25.3398,25.3398,3400.0
2011-01-31 14:30:00,25.56,25.59,25.55,25.56,3300.0,25.32,25.3497,25.3101,25.32,3300.0
2011-01-31 14:35:00,25.57,25.61,25.53,25.55,10200.0,25.3299,25.3695,25.2903,25.3101,10200.0
2011-01-31 14:40:00,25.56,25.61,25.56,25.61,1700.0,25.32,25.3695,25.32,25.3695,1700.0
2011-01-31 14:45:00,25.61,25.61,25.51,25.53,2800.0,25.3695,25.3695,25.2705,25.2903,2800.0
2011-01-31 14:50:00,25.54,25.59,25.51,25.59,2400.0,25.3002,25.3497,25.2705,25.3497,2400.0
2011-01-31 14:55:00,25.59,25.61,25.57,25.59,4300.0,25.3497,25.3695,25.3299,25.3497,4300.0
2011-01-31 15:00:00,25.57,25.61,25.49,25.58,14100.0,25.3299,25.3695,25.2507,25.3398,14100.0
2011-01-31 15:05:00,25.59,25.59,25.54,25.54,2400.0,25.3497,25.3497,25.3002,25.3002,2400.0
2011-01-31 15:10:00,25.55,25.62,25.55,25.57,4100.0,25.3101,25.3795,25.3101,25.3299,4100.0
2011-01-31 15:15:00,25.58,25.62,25.57,25.58,4600.0,25.3398,25.3795,25.3299,25.3398,4600.0
2011-01-31 15:20:00,25.58,25.58,25.55,25.56,2800.0,25.3398,25.3398,25.3101,25.32,2800.0
2011-01-31 15:25:00,25.56,25.58,25.52,25.52,7600.0,25.32,25.3398,25.2804,25.2804,7600.0
2011-01-31 15:30:00,25.52,25.52,25.47,25.5,9000.0,25.2804,25.2804,25.2309,25.2606,9000.0
2011-01-31 15:35:00,25.5,25.5,25.41,25.46,8600.0,25.2606,25.2606,25.1714,25.221,8600.0
2011-01-31 15:40:00,25.47,25.5,25.44,25.5,7300.0,25.2309,25.2606,25.2011,25.2606,7300.0
2011-01-31 15:45:00,25.5,25.5,25.43,25.43,15700.0,25.2606,25.2606,25.1912,25.1912,15700.0
2011-01-31 15:50:00,25.43,25.43,25.38,25.41,8500.0,25.1912,25.1912,25.1417,25.1714,8500.0
2011-01-31 15:55:00,25.41,25.43,25.37,25.39,25800.0,25.1714,25.1912,25.1318,25.1516,25800.0
2011-02-01 09:30:00,25.66,25.66,25.49,25.59,7500.0,25.4191,25.4191,25.2507,25.3497,7500.0
2011-02-01 09:35:00,25.61,25.73,25.61,25.67,3200.0,25.3695,25.4884,25.3695,25.429,3200.0
2011-02-01 09:40:00,25.74,25.76,25.63,25.63,3600.0,25.4983,25.5181,25.3894,25.3894,3600.0
2011-02-01 09:45:00,25.63,25.64,25.61,25.61,2400.0,25.3894,25.3993,25.3695,25.3695,2400.0
2011-02-01 09:50:00,25.63,25.71,25.63,25.71,4600.0,25.3894,25.4686,25.3894,25.4686,4600.0
2011-02-01 09:55:00,25.72,25.79,25.72,25.78,2600.0,25.4785,25.5479,25.4785,25.538,2600.0
2011-02-01 10:00:00,25.78,25.86,25.78,25.84,7500.0,25.538,25.6172,25.538,25.5974,7500.0
2011-02-01 10:05:00,25.83,25.89,25.83,25.86,3200.0,25.5875,25.6469,25.5875,25.6172,3200.0
2011-02-01 10:10:00,25.9,25.9,25.88,25.9,2800.0,25.6568,25.6568,25.637,25.6568,2800.0
2011-02-01 10:15:00,25.91,25.97,25.9,25.94,4300.0,25.6667,25.7262,25.6568,25.6964,4300.0
2011-02-01 10:20:00,25.96,26.02,25.96,26.0,2000.0,25.7163,25.7757,25.7163,25.7559,2000.0
2011-02-01 10:25:00,25.99,26.04,25.99,25.99,3100.0,25.746,25.7955,25.746,25.746,3100.0
2011-02-01 10:30:00,26.0,26.01,25.99,26.0,700.0,25.7559,25.7658,25.746,25.7559,700.0
2011-02-01 10:35:00,26.01,26.01,25.99,25.99,1900.0,25.7658,25.7658,25.746,25.746,1900.0
2011-02-01 10:40:00,26.02,26.04,25.99,25.99,12000.0,25.7757,25.7955,25.746,25.746,12000.0
2011-02-01 10:45:00,26.0,26.01,25.99,25.99,4100.0,25.7559,25.7658,25.746,25.746,4100.0
2011-02-01 10:50:00,25.98,25.99,25.95,25.96,2200.0,25.7361,25.746,25.7064,25.7163,2200.0
2011-02-01 10:55:00,25.96,26.0,25.95,25.99,3900.0,25.7163,25.7559,25.7064,25.746,3900.0
2011-02-01 11:00:00,25.99,25.99,25.87,25.87,6300.0,25.746,25.746,25.6271,25.6271,6300.0
2011-02-01 11:05:00,25.87,25.9,25.87,25.9,1400.0,25.6271,25.6568,25.6271,25.6568,1400.0
2011-02-01 11:10:00,25.88,25.9,25.86,25.9,3700.0,25.637,25.6568,25.6172,25.6568,3700.0
2011-02-01 11:15:00,25.88,25.89,25.87,25.89,1100.0,25.637,25.6469,25.6271,25.6469,1100.0
2011-02-01 11:20:00,25.9,25.91,25.9,25.91,700.0,25.6568,25.6667,25.6568,25.6667,700.0
2011-02-01 11:25:00,25.91,25.93,25.91,25.93,1100.0,25.6667,25.6865,25.6667,25.6865,1100.0
2011-02-01 11:30:00,25.93,26.01,25.93,26.0,3200.0,25.6865,25.7658,25.6865,25.7559,3200.0
2011-02-01 11:35:00,26.0,26.0,25.94,25.98,3700.0,25.7559,25.7559,25.6964,25.7361,3700.0
2011-02-01 11:40:00,26.0,26.01,25.99,26.01,1700.0,25.7559,25.7658,25.746,25.7658,1700.0
2011-02-01 11:45:00,26.0,26.01,25.99,25.99,3200.0,25.7559,25.7658,25.746,25.746,3200.0
2011-02-01 11:50:00,25.99,26.0,25.99,25.99,1800.0,25.746,25.7559,25.746,25.746,1800.0
2011-02-01 11:55:00,25.99,26.01,25.89,25.9,8900.0,25.746,25.7658,25.6469,25.6568,8900.0
2011-02-01 12:00:00,25.88,25.9,25.88,25.89,1100.0,25.637,25.6568,25.637,25.6469,1100.0
2011-02-01 12:05:00,25.9,25.94,25.9,25.94,800.0,25.6568,25.6964,25.6568,25.6964,800.0
2011-02-01 12:10:00,25.95,26.0,25.95,25.99,4000.0,25.7064,25.7559,25.7064,25.746,4000.0
2011-02-01 12:15:00,25.98,26.0,25.98,25.99,1500.0,25.7361,25.7559,25.7361,25.746,1500.0
2011-02-01 12:20:00,26.0,26.0,25.99,25.99,2100.0,25.7559,25.7559,25.746,25.746,2100.0
2011-02-01 12:25:00,25.99,26.0,25.99,26.0,4000.0,25.746,25.7559,25.746,25.7559,4000.0
2011-02-01 12:30:00,25.99,26.0,25.97,25.99,1600.0,25.746,25.7559,25.7262,25.746,1600.0
2011-02-01 12:35:00,25.99,25.99,25.95,25.95,1300.0,25.746,25.746,25.7064,25.7064,1300.0
2011-02-01 12:40:00,25.98,25.99,25.97,25.99,600.0,25.7361,25.746,25.7262,25.746,600.0
2011-02-01 12:45:00,25.99,26.0,25.9,25.94,4700.0,25.746,25.7559,25.6568,25.6964,4700.0
2011-02-01 12:50:00,25.95,25.98,25.95,25.95,2500.0,25.7064,25.7361,25.7064,25.7064,2500.0
2011-02-01 12:55:00,25.97,26.0,25.97,26.0,4000.0,25.7262,25.7559,25.7262,25.7559,4000.0
2011-02-01 13:00:00,26.0,26.0,25.94,25.94,2300.0,25.7559,25.7559,25.6964,25.6964,2300.0
2011-02-01 13:05:00,25.94,25.94,25.91,25.91,1200.0,25.6964,25.6964,25.6667,25.6667,1200.0
2011-02-01 13:10:00,25.92,25.95,25.91,25.92,2100.0,25.6766,25.7064,25.6667,25.6766,2100.0
2011-02-01 13:15:00,25.93,25.95,25.93,25.95,800.0,25.6865,25.7064,25.6865,25.7064,800.0
2011-02-01 13:20:00,25.97,25.99,25.97,25.97,2600.0,25.7262,25.746,25.7262,25.7262,2600.0
2011-02-01 13:25:00,25.96,25.97,25.96,25.97,800.0,25.7163,25.7262,25.7163,25.7262,800.0
2011-02-01 13:30:00,25.98,25.98,25.98,25.98,500.0,25.7361,25.7361,25.7361,25.7361,500.0
2011-02-01 13:35:00,25.98,25.99,25.98,25.99,1000.0,25.7361,25.746,25.7361,25.746,1000.0
2011-02-01 13:40:00,26.0,26.0,25.99,26.0,4000.0,25.7559,25.7559,25.746,25.7559,4000.0
2011-02-01 13:45:00,26.0,26.01,25.99,26.0,2000.0,25.7559,25.7658,25.746,25.7559,2000.0
2011-02-01 13:50:00,26.0,26.0,25.99,26.0,1500.0,25.7559,25.7559,25.746,25.7559,1500.0
2011-02-01 13:55:00,26.0,26.02,26.0,26.0,2100.0,25.7559,25.7757,25.7559,25.7559,2100.0
2011-02-01 14:00:00,25.99,26.0,25.98,25.99,1900.0,25.746,25.7559,25.7361,25.746,1900.0
2011-02-01 14:05:00,26.0,26.02,26.0,26.02,900.0,25.7559,25.7757,25.7559,25.7757,900.0
2011-02-01 14:10:00,26.01,26.03,26.01,26.03,2100.0,25.7658,25.7856,25.7658,25.7856,2100.0
2011-02-01 14:15:00,26.03,26.03,25.99,26.0,2800.0,25.7856,25.7856,25.746,25.7559,2800.0
2011-02-01 14:20:00,26.0,26.0,25.99,26.0,500.0,25.7559,25.7559,25.746,25.7559,500.0
2011-02-01 14:25:00,25.99,26.0,25.95,25.98,3100.0,25.746,25.7559,25.7064,25.7361,3100.0
2011-02-01 14:30:00,25.98,26.0,25.97,25.98,8100.0,25.7361,25.7559,25.7262,25.7361,8100.0
2011-02-01 14:35:00,25.98,25.98,25.97,25.97,2000.0,25.7361,25.7361,25.7262,25.7262,2000.0
2011-02-01 14:40:00,25.97,26.0,25.97,26.0,2400.0,25.7262,25.7559,25.7262,25.7559,2400.0
2011-02-01 14:45:00,26.01,26.01,25.95,25.97,1600.0,25.7658,25.7658,25.7064,25.7262,1600.0
2011-02-01 14:50:00,25.96,25.97,25.95,25.97,2100.0,25.7163,25.7262,25.7064,25.7262,2100.0
2011-02-01 14:55:00,25.98,26.02,25.98,26.02,3400.0,25.7361,25.7757,25.7361,25.7757,3400.0
2011-02-01 15:00:00,26.01,26.01,25.98,25.98,4700.0,25.7658,25.7658,25.7361,25.7361,4700.0
2011-02-01 15:05:00,25.98,26.01,25.98,26.01,3300.0,25.7361,25.7658,25.7361,25.7658,3300.0
2011-02-01 15:10:00,26.0,26.01,25.99,25.99,2500.0,25.7559,25.7658,25.746,25.746,2500.0
2011-02-01 15:15:00,25.99,26.01,25.98,26.0,3500.0,25.746,25.7658,25.7361,25.7559,3500.0
2011-02-01 15:20:00,25.98,26.0,25.98,25.99,6800.0,25.7361,25.7559,25.7361,25.746,6800.0
2011-02-01 15:25:00,26.0,26.0,25.94,25.94,10000.0,25.7559,25.7559,25.6964,25.6964,10000.0
2011-02-01 15:30:00,25.94,25.95,25.93,25.94,9800.0,25.6964,25.7064,25.6865,25.6964,9800.0
2011-02-01 15:35:00,25.95,25.95,25.93,25.95,6600.0,25.7064,25.7064,25.6865,25.7064,6600.0
2011-02-01 15:40:00,25.95,25.96,25.94,25.96,9300.0,25.7064,25.7163,25.6964,25.7163,9300.0
2011-02-01 15:45:00,25.95,25.98,25.9,25.9,13000.0,25.7064,25.7361,25.6568,25.6568,13000.0
2011-02-01 15:50:00,25.9,25.91,25.84,25.86,14200.0,25.6568,25.6667,25.5974,25.6172,14200.0
2011-02-01 15:55:00,25.85,25.88,25.81,25.87,14000.0,25.6073,25.637,25.5677,25.6271,14000.0
2011-02-02 09:30:00,25.71,25.86,25.63,25.83,9700.0,25.4686,25.6172,25.3894,25.5875,9700.0
2011-02-02 09:35:00,25.91,25.91,25.79,25.88,6200.0,25.6667,25.6667,25.5479,25.637,6200.0
2011-02-02 09:40:00,25.9,25.94,25.87,25.94,5200.0,25.6568,25.6964,25.6271,25.6964,5200.0
2011-02-02 09:45:00,25.98,26.07,25.98,26.07,2600.0,25.7361,25.8252,25.7361,25.8252,2600.0
2011-02-02 09:50:00,26.08,26.12,26.06,26.07,3600.0,25.8351,25.8748,25.8153,25.8252,3600.0
2011-02-02 09:55:00,26.01,26.02,26.01,26.02,6200.0,25.7658,25.7757,25.7658,25.7757,6200.0
2011-02-02 10:00:00,26.0,26.0,25.86,25.86,5100.0,25.7559,25.7559,25.6172,25.6172,5100.0
2011-02-02 10:05:00,25.87,25.91,25.86,25.87,3600.0,25.6271,25.6667,25.6172,25.6271,3600.0
2011-02-02 10:10:00,25.88,25.96,25.88,25.96,2500.0,25.637,25.7163,25.637,25.7163,2500.0
2011-02-02 10:15:00,25.96,25.96,25.93,25.94,2200.0,25.7163,25.7163,25.6865,25.6964,2200.0
2011-02-02 10:20:00,25.94,25.96,25.89,25.89,3700.0,25.6964,25.7163,25.6469,25.6469,3700.0
2011-02-02 10:25:00,25.9,25.91,25.89,25.89,1900.0,25.6568,25.6667,25.6469,25.6469,1900.0
2011-02-02 10:30:00,25.89,25.9,25.88,25.89,2100.0,25.6469,25.6568,25.637,25.6469,2100.0
2011-02-02 10:35:00,25.89,25.9,25.89,25.89,26200.0,25.6469,25.6568,25.6469,25.6469,26200.0
2011-02-02 10:40:00,25.89,25.89,25.81,25.85,6000.0,25.6469,25.6469,25.5677,25.6073,6000.0
2011-02-02 10:45:00,25.86,25.87,25.79,25.85,4100.0,25.6172,25.6271,25.5479,25.6073,4100.0
2011-02-02 10:50:00,25.86,25.91,25.86,25.9,3300.0,25.6172,25.6667,25.6172,25.6568,3300.0
2011-02-02 10:55:00,25.91,25.91,25.87,25.89,1800.0,25.6667,25.6667,25.6271,25.6469,1800.0
2011-02-02 11:00:00,25.88,25.88,25.85,25.86,3100.0,25.637,25.637,25.6073,25.6172,3100.0
2011-02-02 11:05:00,25.85,25.85,25.76,25.76,8100.0,25.6073,25.6073,25.5181,25.5181,8100.0
2011-02-02 11:10:00,25.76,25.8,25.74,25.78,3200.0,25.5181,25.5578,25.4983,25.538,3200.0
2011-02-02 11:15:00,25.77,25.77,25.75,25.76,1000.0,25.528,25.528,25.5082,25.5181,1000.0
2011-02-02 11:20:00,25.76,25.78,25.72,25.76,4300.0,25.5181,25.538,25.4785,25.5181,4300.0
2011-02-02 11:25:00,25.73,25.77,25.73,25.75,3100.0,25.4884,25.528,25.4884,25.5082,3100.0
2011-02-02 11:30:00,25.74,25.75,25.7,25.74,2500.0,25.4983,25.5082,25.4587,25.4983,2500.0
2011-02-02 11:35:00,25.76,25.76,25.7,25.71,2300.0,25.5181,25.5181,25.4587,25.4686,2300.0
2011-02-02 11:40:00,25.72,25.73,25.72,25.73,200.0,25.4785,25.4884,25.4785,25.4884,200.0
2011-02-02 11:45:00,25.72,25.73,25.69,25.72,5600.0,25.4785,25.4884,25.4488,25.4785,5600.0
2011-02-02 11:50:00,25.72,25.74,25.71,25.73,4700.0,25.4785,25.4983,25.4686,25.4884,4700.0
2011-02-02 11:55:00,25.75,25.82,25.75,25.82,4700.0,25.5082,25.5776,25.5082,25.5776,4700.0
2011-02-02 12:00:00,25.81,25.83,25.72,25.72,6000.0,25.5677,25.5875,25.4785,25.4785,6000.0
2011-02-02 12:05:00,25.74,25.75,25.71,25.72,3100.0,25.4983,25.5082,25.4686,25.4785,3100.0
2011-02-02 12:10:00,25.73,25.79,25.73,25.79,3000.0,25.4884,25.5479,25.4884,25.5479,3000.0
2011-02-02 12:15:00,25.79,25.79,25.74,25.76,3100.0,25.5479,25.5479,25.4983,25.5181,3100.0
2011-02-02 12:20:00,25.78,25.78,25.75,25.75,3200.0,25.538,25.538,25.5082,25.5082,3200.0
2011-02-02 12:25:00,25.76,25.8,25.74,25.74,3600.0,25.5181,25.5578,25.4983,25.4983,3600.0
2011-02-02 12:30:00,25.75,25.81,25.74,25.79,6200.0,25.5082,25.5677,25.4983,25.5479,6200.0
2011-02-02 12:35:00,25.8,25.84,25.8,25.83,2500.0,25.5578,25.5974,25.5578,25.5875,2500.0
2011-02-02 12:40:00,25.84,25.85,25.84,25.85,2500.0,25.5974,25.6073,25.5974,25.6073,2500.0
2011-02-02 12:45:00,25.85,25.86,25.85,25.85,1200.0,25.6073,25.6172,25.6073,25.6073,1200.0
2011-02-02 12:50:00,25.85,25.86,25.81,25.84,2300.0,25.6073,25.6172,25.5677,25.5974,2300.0
2011-02-02 12:55:00,25.85,25.86,25.83,25.84,2800.0,25.6073,25.6172,25.5875,25.5974,2800.0
2011-02-02 13:00:00,25.85,25.85,25.82,25.83,2100.0,25.6073,25.6073,25.5776,25.5875,2100.0
2011-02-02 13:05:00,25.84,25.85,25.84,25.85,1100.0,25.5974,25.6073,25.5974,25.6073,1100.0
2011-02-02 13:10:00,25.85,25.85,25.82,25.85,4000.0,25.6073,25.6073,25.5776,25.6073,4000.0
2011-02-02 13:15:00,25.85,25.88,25.84,25.86,1900.0,25.6073,25.637,25.5974,25.6172,1900.0
2011-02-02 13:20:00,25.86,25.86,25.85,25.85,1500.0,25.6172,25.6172,25.6073,25.6073,1500.0
2011-02-02 13:25:00,25.85,25.86,25.85,25.86,2700.0,25.6073,25.6172,25.6073,25.6172,2700.0
2011-02-02 13:30:00,25.86,25.87,25.86,25.87,1200.0,25.6172,25.6271,25.6172,25.6271,1200.0
2011-02-02 13:35:00,25.87,25.87,25.87,25.87,500.0,25.6271,25.6271,25.6271,25.6271,500.0
2011-02-02 13:40:00,25.87,25.87,25.83,25.85,2800.0,25.6271,25.6271,25.5875,25.6073,2800.0
2011-02-02 13:45:00,25.84,25.9,25.84,25.9,3600.0,25.5974,25.6568,25.5974,25.6568,3600.0
2011-02-02 13:50:00,25.9,25.95,25.9,25.95,1600.0,25.6568,25.7064,25.6568,25.7064,1600.0
2011-02-02 13:55:00,25.95,25.95,25.93,25.93,1400.0,25.7064,25.7064,25.6865,25.6865,1400.0
2011-02-02 14:00:00,25.92,25.92,25.89,25.89,1800.0,25.6766,25.6766,25.6469,25.6469,1800.0
2011-02-02 14:05:00,25.89,25.89,25.87,25.87,1200.0,25.6469,25.6469,25.6271,25.6271,1200.0
2011-02-02 14:10:00,25.87,25.89,25.87,25.88,3100.0,25.6271,25.6469,25.6271,25.637,3100.0
2011-02-02 14:15:00,25.88,25.89,25.88,25.88,1900.0,25.637,25.6469,25.637,25.637,1900.0
2011-02-02 14:20:00,25.88,25.94,25.87,25.94,3500.0,25.637,25.6964,25.6271,25.6964,3500.0
2011-02-02 14:25:00,25.93,25.93,25.92,25.93,700.0,25.6865,25.6865,25.6766,25.6865,700.0
2011-02-02 14:30:00,25.93,25.94,25.92,25.93,2500.0,25.6865,25.6964,25.6766,25.6865,2500.0
2011-02-02 14:35:00,25.92,25.93,25.92,25.93,600.0,25.6766,25.6865,25.6766,25.6865,600.0
2011-02-02 14:40:00,25.93,25.93,25.92,25.92,500.0,25.6865,25.6865,25.6766,25.6766,500.0
2011-02-02 14:45:00,25.92,25.92,25.89,25.9,1900.0,25.6766,25.6766,25.6469,25.6568,1900.0
2011-02-02 14:50:00,25.91,25.98,25.91,25.98,3100.0,25.6667,25.7361,25.6667,25.7361,3100.0
2011-02-02 14:55:00,25.98,25.98,25.93,25.93,3800.0,25.7361,25.7361,25.6865,25.6865,3800.0
2011-02-02 15:00:00,25.93,25.97,25.92,25.97,4900.0,25.6865,25.7262,25.6766,25.7262,4900.0
2011-02-02 15:05:00,25.97,25.97,25.95,25.96,2400.0,25.7262,25.7262,25.7064,25.7163,2400.0
2011-02-02 15:10:00,25.96,25.96,25.92,25.92,2800.0,25.7163,25.7163,25.6766,25.6766,2800.0
2011-02-02 15:15:00,25.92,25.92,25.9,25.9,1600.0,25.6766,25.6766,25.6568,25.6568,1600.0
2011-02-02 15:20:00,25.9,25.93,25.9,25.9,3500.0,25.6568,25.6865,25.6568,25.6568,3500.0
2011-02-02 15:25:00,25.9,25.9,25.84,25.84,50200.0,25.6568,25.6568,25.5974,25.5974,50200.0
2011-02-02 15:30:00,25.84,25.86,25.81,25.81,4000.0,25.5974,25.6172,25.5677,25.5677,4000.0
2011-02-02 15:35:00,25.81,25.81,25.78,25.81,4600.0,25.5677,25.5677,25.538,25.5677,4600.0
2011-02-02 15:40:00,25.8,25.85,25.8,25.84,4200.0,25.5578,25.6073,25.5578,25.5974,4200.0
2011-02-02 15:45:00,25.84,25.84,25.77,25.8,5300.0,25.5974,25.5974,25.528,25.5578,5300.0
2011-02-02 15:50:00,25.78,25.8,25.75,25.75,6300.0,25.538,25.5578,25.5082,25.5082,6300.0
2011-02-02 15:55:00,25.76,25.81,25.72,25.78,11100.0,25.5181,25.5677,25.4785,25.538,11100.0
2011-02-03 09:30:00,25.67,25.68,25.59,25.6,3300.0,25.429,25.4389,25.3497,25.3596,3300.0
2011-02-03 09:35:00,25.62,25.66,25.6,25.6,1500.0,25.3795,25.4191,25.3596,25.3596,1500.0
2011-02-03 09:40:00,25.6,25.6,25.46,25.46,1400.0,25.3596,25.3596,25.221,25.221,1400.0
2011-02-03 09:45:00,25.46,25.55,25.46,25.55,2700.0,25.221,25.3101,25.221,25.3101,2700.0
2011-02-03 09:50:00,25.57,25.61,25.56,25.57,1900.0,25.3299,25.3695,25.32,25.3299,1900.0
2011-02-03 09:55:00,25.53,25.53,25.49,25.49,1600.0,25.2903,25.2903,25.2507,25.2507,1600.0
2011-02-03 10:00:00,25.52,25.53,25.45,25.46,1200.0,25.2804,25.2903,25.211,25.221,1200.0
2011-02-03 10:05:00,25.45,25.46,25.34,25.36,3200.0,25.211,25.221,25.1021,25.1219,3200.0
2011-02-03 10:10:00,25.35,25.35,25.19,25.22,4900.0,25.112,25.112,24.9535,24.9832,4900.0
2011-02-03 10:15:00,25.22,25.34,25.18,25.33,4600.0,24.9832,25.1021,24.9436,25.0922,4600.0
2011-02-03 10:20:00,25.34,25.34,25.27,25.3,3000.0,25.1021,25.1021,25.0327,25.0625,3000.0
2011-02-03 10:25:00,25.29,25.29,25.24,25.28,3200.0,25.0526,25.0526,25.003,25.0426,3200.0
2011-02-03 10:30:00,25.27,25.27,25.22,25.24,1100.0,25.0327,25.0327,24.9832,25.003,1100.0
2011-02-03 10:35:00,25.22,25.28,25.22,25.25,2300.0,24.9832,25.0426,24.9832,25.0129,2300.0
2011-02-03 10:40:00,25.26,25.26,25.22,25.25,2400.0,25.0228,25.0228,24.9832,25.0129,2400.0
2011-02-03 10:45:00,25.26,25.41,25.26,25.37,3100.0,25.0228,25.1714,25.0228,25.1318,3100.0
2011-02-03 10:50:00,25.37,25.37,25.34,25.34,700.0,25.1318,25.1318,25.1021,25.1021,700.0
2011-02-03 10:55:00,25.33,25.35,25.33,25.35,300.0,25.0922,25.112,25.0922,25.112,300.0
2011-02-03 11:00:00,25.33,25.33,25.27,25.29,2700.0,25.0922,25.0922,25.0327,25.0526,2700.0
2011-02-03 11:05:00,25.3,25.3,25.22,25.25,1200.0,25.0625,25.0625,24.9832,25.0129,1200.0
2011-02-03 11:10:00,25.22,25.24,25.2,25.2,3100.0,24.9832,25.003,24.9634,24.9634,3100.0
2011-02-03 11:15:00,25.22,25.25,25.18,25.25,6000.0,24.9832,25.0129,24.9436,25.0129,6000.0
2011-02-03 11:20:00,25.23,25.25,25.23,25.24,1300.0,24.9931,25.0129,24.9931,25.003,1300.0
2011-02-03 11:25:00,25.23,25.25,25.22,25.22,1800.0,24.9931,25.0129,24.9832,24.9832,1800.0
2011-02-03 11:30:00,25.24,25.27,25.24,25.25,1700.0,25.003,25.0327,25.003,25.0129,1700.0
2011-02-03 11:35:00,25.26,25.31,25.25,25.28,14100.0,25.0228,25.0724,25.0129,25.0426,14100.0
2011-02-03 11:40:00,25.28,25.3,25.28,25.3,3900.0,25.0426,25.0625,25.0426,25.0625,3900.0
2011-02-03 11:45:00,25.3,25.32,25.29,25.32,2700.0,25.0625,25.0823,25.0526,25.0823,2700.0
2011-02-03 11:50:00,25.33,25.35,25.32,25.32,3000.0,25.0922,25.112,25.0823,25.0823,3000.0
2011-02-03 11:55:00,25.32,25.35,25.31,25.31,4900.0,25.0823,25.112,25.0724,25.0724,4900.0
2011-02-03 12:00:00,25.32,25.37,25.29,25.31,11700.0,25.0823,25.1318,25.0526,25.0724,11700.0
2011-02-03 12:05:00,25.3,25.31,25.24,25.25,6000.0,25.0625,25.0724,25.003,25.0129,6000.0
2011-02-03 12:10:00,25.25,25.26,25.22,25.23,3300.0,25.0129,25.0228,24.9832,24.9931,3300.0
2011-02-03 12:15:00,25.21,25.21,25.21,25.21,100.0,24.9733,24.9733,24.9733,24.9733,100.0
2011-02-03 12:20:00,25.2,25.2,25.18,25.18,1000.0,24.9634,24.9634,24.9436,24.9436,1000.0
2011-02-03 12:25:00,25.19,25.21,25.19,25.2,1100.0,24.9535,24.9733,24.9535,24.9634,1100.0
2011-02-03 12:30:00,25.21,25.21,25.17,25.18,2800.0,24.9733,24.9733,24.9337,24.9436,2800.0
2011-02-03 12:35:00,25.18,25.22,25.17,25.2,1200.0,24.9436,24.9832,24.9337,24.9634,1200.0
2011-02-03 12:40:00,25.23,25.24,25.23,25.24,400.0,24.9931,25.003,24.9931,25.003,400.0
2011-02-03 12:45:00,25.24,25.26,25.24,25.25,1200.0,25.003,25.0228,25.003,25.0129,1200.0
2011-02-03 12:50:00,25.26,25.26,25.19,25.23,5000.0,25.0228,25.0228,24.9535,24.9931,5000.0
2011-02-03 12:55:00,25.26,25.28,25.25,25.28,3000.0,25.0228,25.0426,25.0129,25.0426,3000.0
2011-02-03 13:00:00,25.27,25.27,25.22,25.22,4000.0,25.0327,25.0327,24.9832,24.9832,4000.0
2011-02-03 13:05:00,25.25,25.25,25.22,25.24,1000.0,25.0129,25.0129,24.9832,25.003,1000.0
2011-02-03 13:10:00,25.24,25.25,25.22,25.23,3100.0,25.003,25.0129,24.9832,24.9931,3100.0
2011-02-03 13:15:00,25.25,25.25,25.22,25.24,4200.0,25.0129,25.0129,24.9832,25.003,4200.0
2011-02-03 13:20:00,25.24,25.25,25.24,25.24,800.0,25.003,25.0129,25.003,25.003,800.0
2011-02-03 13:25:00,25.24,25.26,25.24,25.25,1400.0,25.003,25.0228,25.003,25.0129,1400.0
2011-02-03 13:30:00,25.25,25.26,25.22,25.24,3400.0,25.0129,25.0228,24.9832,25.003,3400.0
2011-02-03 13:35:00,25.25,25.27,25.25,25.26,2700.0,25.0129,25.0327,25.0129,25.0228,2700.0
2011-02-03 13:40:00,25.26,25.28,25.18,25.21,8300.0,25.0228,25.0426,24.9436,24.9733,8300.0
2011-02-03 13:45:00,25.21,25.23,25.17,25.23,2800.0,24.9733,24.9931,24.9337,24.9931,2800.0
2011-02-03 13:50:00,25.23,25.23,25.21,25.23,800.0,24.9931,24.9931,24.9733,24.9931,800.0
2011-02-03 13:55:00,25.24,25.26,25.24,25.25,2700.0,25.003,25.0228,25.003,25.0129,2700.0
2011-02-03 14:00:00,25.26,25.26,25.23,25.23,8600.0,25.0228,25.0228,24.9931,24.9931,8600.0
2011-02-03 14:05:00,25.22,25.24,25.18,25.24,3500.0,24.9832,25.003,24.9436,25.003,3500.0
2011-02-03 14:10:00,25.25,25.25,25.21,25.23,2200.0,25.0129,25.0129,24.9733,24.9931,2200.0
2011-02-03 14:15:00,25.24,25.26,25.24,25.26,2600.0,25.003,25.0228,25.003,25.0228,2600.0
2011-02-03 14:20:00,25.26,25.26,25.24,25.25,3800.0,25.0228,25.0228,25.003,25.0129,3800.0
2011-02-03 14:25:00,25.25,25.25,25.21,25.24,1500.0,25.0129,25.0129,24.9733,25.003,1500.0
2011-02-03 14:30:00,25.22,25.27,25.22,25.26,4000.0,24.9832,25.0327,24.9832,25.0228,4000.0
2011-02-03 14:35:00,25.24,25.25,25.23,25.25,1300.0,25.003,25.0129,24.9931,25.0129,1300.0
2011-02-03 14:40:00,25.26,25.26,25.25,25.25,500.0,25.0228,25.0228,25.0129,25.0129,500.0
2011-02-03 14:45:00,25.25,25.26,25.22,25.25,3600.0,25.0129,25.0228,24.9832,25.0129,3600.0
2011-02-03 14:50:00,25.24,25.26,25.24,25.26,1700.0,25.003,25.0228,25.003,25.0228,1700.0
2011-02-03 14:55:00,25.25,25.26,25.2,25.2,6400.0,25.0129,25.0228,24.9634,24.9634,6400.0
2011-02-03 15:00:00,25.21,25.26,25.21,25.25,3500.0,24.9733,25.0228,24.9733,25.0129,3500.0
2011-02-03 15:05:00,25.25,25.31,25.25,25.29,5400.0,25.0129,25.0724,25.0129,25.0526,5400.0
2011-02-03 15:10:00,25.3,25.3,25.27,25.3,3000.0,25.0625,25.0625,25.0327,25.0625,3000.0
2011-02-03 15:15:00,25.3,25.31,25.26,25.26,3600.0,25.0625,25.0724,25.0228,25.0228,3600.0
2011-02-03 15:20:00,25.26,25.26,25.23,25.23,5400.0,25.0228,25.0228,24.9931,24.9931,5400.0
2011-02-03 15:25:00,25.23,25.26,25.23,25.25,2000.0,24.9931,25.0228,24.9931,25.0129,2000.0
2011-02-03 15:30:00,25.23,25.25,25.23,25.24,1500.0,24.9931,25.0129,24.9931,25.003,1500.0
2011-02-03 15:35:00,25.25,25.26,25.25,25.25,2700.0,25.0129,25.0228,25.0129,25.0129,2700.0
2011-02-03 15:40:00,25.25,25.25,25.21,25.25,7100.0,25.0129,25.0129,24.9733,25.0129,7100.0
2011-02-03 15:45:00,25.23,25.23,25.19,25.2,6600.0,24.9931,24.9931,24.9535,24.9634,6600.0
2011-02-03 15:50:00,25.21,25.23,25.2,25.23,5900.0,24.9733,24.9931,24.9634,24.9931,5900.0
2011-02-03 15:55:00,25.22,25.22,25.15,25.17,14800.0,24.9832,24.9832,24.9139,24.9337,14800.0
2011-02-04 09:30:00,25.18,25.18,24.92,24.93,2500.0,24.9436,24.9436,24.686,24.6959,2500.0
2011-02-04 09:35:00,24.97,24.99,24.91,24.95,2100.0,24.7356,24.7554,24.6761,24.7157,2100.0
2011-02-04 09:40:00,24.93,24.99,24.93,24.99,900.0,24.6959,24.7554,24.6959,24.7554,900.0
2011-02-04 09:45:00,24.93,24.96,24.86,24.89,1500.0,24.6959,24.7256,24.6266,24.6563,1500.0
2011-02-04 09:50:00,24.95,24.99,24.95,24.95,1300.0,24.7157,24.7554,24.7157,24.7157,1300.0
2011-02-04 09:55:00,25.01,25.04,25.01,25.04,1600.0,24.7752,24.8049,24.7752,24.8049,1600.0
2011-02-04 10:00:00,25.0,25.13,25.0,25.13,3400.0,24.7653,24.8941,24.7653,24.8941,3400.0
2011-02-04 10:05:00,25.12,25.12,25.02,25.02,1100.0,24.8841,24.8841,24.7851,24.7851,1100.0
2011-02-04 10:10:00,25.06,25.06,24.98,24.98,1400.0,24.8247,24.8247,24.7455,24.7455,1400.0
2011-02-04 10:15:00,24.98,25.02,24.98,25.02,1000.0,24.7455,24.7851,24.7455,24.7851,1000.0
2011-02-04 10:20:00,25.02,25.12,25.02,25.12,1100.0,24.7851,24.8841,24.7851,24.8841,1100.0
2011-02-04 10:25:00,25.06,25.09,25.04,25.04,1600.0,24.8247,24.8544,24.8049,24.8049,1600.0
2011-02-04 10:30:00,25.08,25.09,25.05,25.07,1000.0,24.8445,24.8544,24.8148,24.8346,1000.0
2011-02-04 10:35:00,25.08,25.08,25.01,25.01,1200.0,24.8445,24.8445,24.7752,24.7752,1200.0
2011-02-04 10:40:00,25.02,25.02,24.93,24.98,2100.0,24.7851,24.7851,24.6959,24.7455,2100.0
2011-02-04 10:45:00,24.95,24.95,24.92,24.92,1300.0,24.7157,24.7157,24.686,24.686,1300.0
2011-02-04 10:50:00,24.95,24.95,24.85,24.85,3100.0,24.7157,24.7157,24.6167,24.6167,3100.0
2011-02-04 10:55:00,24.85,24.87,24.84,24.87,1500.0,24.6167,24.6365,24.6068,24.6365,1500.0
2011-02-04 11:00:00,24.86,24.86,24.74,24.74,2700.0,24.6266,24.6266,24.5077,24.5077,2700.0
2011-02-04 11:05:00,24.79,24.85,24.74,24.85,4000.0,24.5572,24.6167,24.5077,24.6167,4000.0
2011-02-04 11:10:00,24.85,24.93,24.83,24.93,2300.0,24.6167,24.6959,24.5969,24.6959,2300.0
2011-02-04 11:15:00,24.94,24.94,24.86,24.91,2000.0,24.7058,24.7058,24.6266,24.6761,2000.0
2011-02-04 11:20:00,24.92,24.98,24.9,24.91,1300.0,24.686,24.7455,24.6662,24.6761,1300.0
2011-02-04 11:25:00,24.93,24.93,24.87,24.9,1200.0,24.6959,24.6959,24.6365,24.6662,1200.0
2011-02-04 11:30:00,24.88,24.92,24.87,24.92,1200.0,24.6464,24.686,24.6365,24.686,1200.0
2011-02-04 11:35:00,24.95,24.96,24.95,24.95,700.0,24.7157,24.7256,24.7157,24.7157,700.0
2011-02-04 11:40:00,24.94,24.95,24.93,24.95,1400.0,24.7058,24.7157,24.6959,24.7157,1400.0
2011-02-04 11:45:00,24.95,24.95,24.93,24.94,1200.0,24.7157,24.7157,24.6959,24.7058,1200.0
2011-02-04 11:50:00,24.94,24.94,24.92,24.92,800.0,24.7058,24.7058,24.686,24.686,800.0
2011-02-04 11:55:00,24.92,24.94,24.92,24.93,800.0,24.686,24.7058,24.686,24.6959,800.0
2011-02-04 12:00:00,24.92,24.94,24.92,24.94,600.0,24.686,24.7058,24.686,24.7058,600.0
2011-02-04 12:05:00,24.94,24.94,24.89,24.89,900.0,24.7058,24.7058,24.6563,24.6563,900.0
2011-02-04 12:10:00,24.93,24.93,24.9,24.9,300.0,24.6959,24.6959,24.6662,24.6662,300.0
2011-02-04 12:15:00,24.9,24.9,24.88,24.89,500.0,24.6662,24.6662,24.6464,24.6563,500.0
2011-02-04 12:20:00,24.89,24.91,24.89,24.91,1500.0,24.6563,24.6761,24.6563,24.6761,1500.0
2011-02-04 12:25:00,24.91,24.95,24.91,24.92,1100.0,24.6761,24.7157,24.6761,24.686,1100.0
2011-02-04 12:30:00,24.93,24.96,24.93,24.96,200.0,24.6959,24.7256,24.6959,24.7256,200.0
2011-02-04 12:35:00,24.97,25.0,24.97,24.99,1300.0,24.7356,24.7653,24.7356,24.7554,1300.0
2011-02-04 12:40:00,24.99,25.02,24.97,25.02,400.0,24.7554,24.7851,24.7356,24.7851,400.0
2011-02-04 12:45:00,25.02,25.08,25.02,25.08,800.0,24.7851,24.8445,24.7851,24.8445,800.0
2011-02-04 12:50:00,25.08,25.09,25.08,25.09,800.0,24.8445,24.8544,24.8445,24.8544,800.0
2011-02-04 12:55:00,25.11,25.13,25.11,25.11,600.0,24.8742,24.8941,24.8742,24.8742,600.0
2011-02-04 13:00:00,25.11,25.11,25.09,25.09,900.0,24.8742,24.8742,24.8544,24.8544,900.0
2011-02-04 13:05:00,25.11,25.12,25.11,25.11,300.0,24.8742,24.8841,24.8742,24.8742,300.0
2011-02-04 13:10:00,25.09,25.18,25.09,25.18,700.0,24.8544,24.9436,24.8544,24.9436,700.0
2011-02-04 13:15:00,25.18,25.18,25.16,25.17,600.0,24.9436,24.9436,24.9238,24.9337,600.0
2011-02-04 13:20:00,25.22,25.22,25.21,25.21,300.0,24.9832,24.9832,24.9733,24.9733,300.0
2011-02-04 13:25:00,25.19,25.21,25.18,25.18,800.0,24.9535,24.9733,24.9436,24.9436,800.0
2011-02-04 13:30:00,25.18,25.22,25.18,25.22,1800.0,24.9436,24.9832,24.9436,24.9832,1800.0
2011-02-04 13:35:00,25.21,25.21,25.18,25.2,900.0,24.9733,24.9733,24.9436,24.9634,900.0
2011-02-04 13:40:00,25.19,25.21,25.19,25.21,300.0,24.9535,24.9733,24.9535,24.9733,300.0
2011-02-04 13:45:00,25.18,25.26,25.18,25.26,1300.0,24.9436,25.0228,24.9436,25.0228,1300.0
2011-02-04 13:50:00,25.29,25.29,25.29,25.29,100.0,25.0526,25.0526,25.0526,25.0526,100.0
2011-02-04 13:55:00,25.29,25.31,25.29,25.29,500.0,25.0526,25.0724,25.0526,25.0526,500.0
2011-02-04 14:00:00,25.29,25.29,25.17,25.17,1700.0,25.0526,25.0526,24.9337,24.9337,1700.0
2011-02-04 14:05:00,25.17,25.21,25.17,25.2,1300.0,24.9337,24.9733,24.9337,24.9634,1300.0
2011-02-04 14:10:00,25.18,25.2,25.15,25.2,1100.0,24.9436,24.9634,24.9139,24.9634,1100.0
2011-02-04 14:15:00,25.22,25.24,25.21,25.24,1400.0,24.9832,25.003,24.9733,25.003,1400.0
2011-02-04 14:20:00,25.23,25.24,25.23,25.23,900.0,24.9931,25.003,24.9931,24.9931,900.0
2011-02-04 14:25:00,25.23,25.26,25.23,25.23,1600.0,24.9931,25.0228,24.9931,24.9931,1600.0
2011-02-04 14:30:00,25.25,25.26,25.24,25.25,600.0,25.0129,25.0228,25.003,25.0129,600.0
2011-02-04 14:35:00,25.22,25.24,25.22,25.22,500.0,24.9832,25.003,24.9832,24.9832,500.0
2011-02-04 14:40:00,25.2,25.21,25.17,25.21,2200.0,24.9634,24.9733,24.9337,24.9733,2200.0
2011-02-04 14:45:00,25.21,25.24,25.2,25.23,3500.0,24.9733,25.003,24.9634,24.9931,3500.0
2011-02-04 14:50:00,25.21,25.26,25.2,25.24,1600.0,24.9733,25.0228,24.9634,25.003,1600.0
2011-02-04 14:55:00,25.24,25.25,25.24,25.25,1100.0,25.003,25.0129,25.003,25.0129,1100.0
2011-02-04 15:00:00,25.25,25.29,25.22,25.25,3200.0,25.0129,25.0526,24.9832,25.0129,3200.0
2011-02-04 15:05:00,25.23,25.23,25.2,25.23,2200.0,24.9931,24.9931,24.9634,24.9931,2200.0
2011-02-04 15:10:00,25.23,25.25,25.23,25.25,1500.0,24.9931,25.0129,24.9931,25.0129,1500.0
2011-02-04 15:15:00,25.24,25.24,25.2,25.23,1700.0,25.003,25.003,24.9634,24.9931,1700.0
2011-02-04 15:20:00,25.24,25.25,25.24,25.24,1700.0,25.003,25.0129,25.003,25.003,1700.0
2011-02-04 15:25:00,25.23,25.24,25.18,25.2,4500.0,24.9931,25.003,24.9436,24.9634,4500.0
2011-02-04 15:30:00,25.22,25.23,25.21,25.21,1700.0,24.9832,24.9931,24.9733,24.9733,1700.0
2011-02-04 15:35:00,25.21,25.21,25.16,25.17,2600.0,24.9733,24.9733,24.9238,24.9337,2600.0
2011-02-04 15:40:00,25.18,25.19,25.17,25.17,2600.0,24.9436,24.9535,24.9337,24.9337,2600.0
2011-02-04 15:45:00,25.19,25.26,25.19,25.24,10100.0,24.9535,25.0228,24.9535,25.003,10100.0
2011-02-04 15:50:00,25.24,25.25,25.21,25.22,4400.0,25.003,25.0129,24.9733,24.9832,4400.0
2011-02-04 15:55:00,25.22,25.22,25.17,25.21,10400.0,24.9832,24.9832,24.9337,24.9733,10400.0
2011-02-07 09:30:00,25.24,25.29,25.03,25.1,11500.0,25.003,25.0526,24.795,24.8643,11500.0
2011-02-07 09:35:00,25.02,25.14,25.01,25.12,2300.0,24.7851,24.904,24.7752,24.8841,2300.0
2011-02-07 09:40:00,25.12,25.22,25.12,25.22,800.0,24.8841,24.9832,24.8841,24.9832,800.0
2011-02-07 09:45:00,25.31,25.43,25.31,25.43,3500.0,25.0724,25.1912,25.0724,25.1912,3500.0
2011-02-07 09:50:00,25.42,25.42,25.38,25.39,1600.0,25.1813,25.1813,25.1417,25.1516,1600.0
2011-02-07 09:55:00,25.38,25.41,25.33,25.41,3300.0,25.1417,25.1714,25.0922,25.1714,3300.0
2011-02-07 10:00:00,25.42,25.46,25.42,25.46,1700.0,25.1813,25.221,25.1813,25.221,1700.0
2011-02-07 10:05:00,25.47,25.47,25.35,25.35,900.0,25.2309,25.2309,25.112,25.112,900.0
2011-02-07 10:10:00,25.34,25.39,25.32,25.39,2000.0,25.1021,25.1516,25.0823,25.1516,2000.0
2011-02-07 10:15:00,25.37,25.39,25.36,25.39,700.0,25.1318,25.1516,25.1219,25.1516,700.0
2011-02-07 10:20:00,25.36,25.5,25.36,25.47,1600.0,25.1219,25.2606,25.1219,25.2309,1600.0
2011-02-07 10:25:00,25.47,25.5,25.47,25.48,1000.0,25.2309,25.2606,25.2309,25.2408,1000.0
2011-02-07 10:30:00,25.43,25.46,25.43,25.45,600.0,25.1912,25.221,25.1912,25.211,600.0
2011-02-07 10:35:00,25.45,25.49,25.4,25.46,1300.0,25.211,25.2507,25.1615,25.221,1300.0
2011-02-07 10:40:00,25.49,25.51,25.47,25.47,1100.0,25.2507,25.2705,25.2309,25.2309,1100.0
2011-02-07 10:45:00,25.5,25.5,25.5,25.5,100.0,25.2606,25.2606,25.2606,25.2606,100.0
2011-02-07 10:50:00,25.49,25.52,25.48,25.48,500.0,25.2507,25.2804,25.2408,25.2408,500.0
2011-02-07 10:55:00,25.5,25.55,25.49,25.55,900.0,25.2606,25.3101,25.2507,25.3101,900.0
2011-02-07 11:00:00,25.55,25.55,25.54,25.54,400.0,25.3101,25.3101,25.3002,25.3002,400.0
2011-02-07 11:05:00,25.49,25.5,25.49,25.5,1000.0,25.2507,25.2606,25.2507,25.2606,1000.0
2011-02-07 11:10:00,25.52,25.52,25.52,25.52,800.0,25.2804,25.2804,25.2804,25.2804,800.0
2011-02-07 11:15:00,25.44,25.45,25.44,25.44,600.0,25.2011,25.211,25.2011,25.2011,600.0
2011-02-07 11:20:00,25.43,25.43,25.42,25.42,500.0,25.1912,25.1912,25.1813,25.1813,500.0
2011-02-07 11:25:00,25.43,25.47,25.42,25.45,1200.0,25.1912,25.2309,25.1813,25.211,1200.0
2011-02-07 11:30:00,25.5,25.51,25.5,25.5,600.0,25.2606,25.2705,25.2606,25.2606,600.0
2011-02-07 11:35:00,25.52,25.52,25.51,25.51,300.0,25.2804,25.2804,25.2705,25.2705,300.0
2011-02-07 11:40:00,25.5,25.51,25.49,25.49,1100.0,25.2606,25.2705,25.2507,25.2507,1100.0
2011-02-07 11:45:00,25.47,25.48,25.47,25.48,300.0,25.2309,25.2408,25.2309,25.2408,300.0
2011-02-07 11:50:00,25.46,25.46,25.46,25.46,200.0,25.221,25.221,25.221,25.221,200.0
2011-02-07 11:55:00,25.45,25.47,25.45,25.47,500.0,25.211,25.2309,25.211,25.2309,500.0
2011-02-07 12:00:00,25.48,25.49,25.47,25.47,900.0,25.2408,25.2507,25.2309,25.2309,900.0
2011-02-07 12:05:00,25.46,25.46,25.46,25.46,400.0,25.221,25.221,25.221,25.221,400.0
2011-02-07 12:10:00,25.46,25.46,25.45,25.45,400.0,25.221,25.221,25.211,25.211,400.0
2011-02-07 12:15:00,25.44,25.51,25.44,25.47,900.0,25.2011,25.2705,25.2011,25.2309,900.0
2011-02-07 12:20:00,25.48,25.48,25.44,25.44,40400.0,25.2408,25.2408,25.2011,25.2011,40400.0
2011-02-07 12:25:00,25.43,25.43,25.4,25.4,500.0,25.1912,25.1912,25.1615,25.1615,500.0
2011-02-07 12:30:00,25.39,25.42,25.39,25.42,600.0,25.1516,25.1813,25.1516,25.1813,600.0
2011-02-07 12:35:00,25.45,25.45,25.44,25.44,500.0,25.211,25.211,25.2011,25.2011,500.0
2011-02-07 12:40:00,25.45,25.49,25.44,25.44,900.0,25.211,25.2507,25.2011,25.2011,900.0
2011-02-07 12:45:00,25.44,25.46,25.44,25.45,700.0,25.2011,25.221,25.2011,25.211,700.0
2011-02-07 12:50:00,25.44,25.46,25.43,25.43,800.0,25.2011,25.221,25.1912,25.1912,800.0
2011-02-07 12:55:00,25.42,25.47,25.42,25.46,2800.0,25.1813,25.2309,25.1813,25.221,2800.0
2011-02-07 13:00:00,25.45,25.5,25.45,25.48,1500.0,25.211,25.2606,25.211,25.2408,1500.0
2011-02-07 13:05:00,25.48,25.49,25.48,25.49,500.0,25.2408,25.2507,25.2408,25.2507,500.0
2011-02-07 13:10:00,25.48,25.5,25.48,25.5,600.0,25.2408,25.2606,25.2408,25.2606,600.0
2011-02-07 13:15:00,25.51,25.52,25.51,25.52,800.0,25.2705,25.2804,25.2705,25.2804,800.0
2011-02-07 13:20:00,25.52,25.52,25.49,25.49,600.0,25.2804,25.2804,25.2507,25.2507,600.0
2011-02-07 13:25:00,25.55,25.55,25.53,25.54,800.0,25.3101,25.3101,25.2903,25.3002,800.0
2011-02-07 13:30:00,25.54,25.54,25.54,25.54,0.0,25.3002,25.3002,25.3002,25.3002,0.0
2011-02-07 13:35:00,25.48,25.48,25.43,25.44,1600.0,25.2408,25.2408,25.1912,25.2011,1600.0
2011-02-07 13:40:00,25.45,25.51,25.45,25.51,200.0,25.211,25.2705,25.211,25.2705,200.0
2011-02-07 13:45:00,25.48,25.48,25.45,25.46,600.0,25.2408,25.2408,25.211,25.221,600.0
2011-02-07 13:50:00,25.47,25.51,25.46,25.51,4300.0,25.2309,25.2705,25.221,25.2705,4300.0
2011-02-07 13:55:00,25.51,25.52,25.51,25.51,3200.0,25.2705,25.2804,25.2705,25.2705,3200.0
2011-02-07 14:00:00,25.51,25.53,25.51,25.52,1000.0,25.2705,25.2903,25.2705,25.2804,1000.0
2011-02-07 14:05:00,25.52,25.53,25.52,25.52,1000.0,25.2804,25.2903,25.2804,25.2804,1000.0
2011-02-07 14:10:00,25.52,25.52,25.51,25.52,900.0,25.2804,25.2804,25.2705,25.2804,900.0
2011-02-07 14:15:00,25.53,25.59,25.53,25.59,1700.0,25.2903,25.3497,25.2903,25.3497,1700.0
2011-02-07 14:20:00,25.61,25.61,25.58,25.58,900.0,25.3695,25.3695,25.3398,25.3398,900.0
2011-02-07 14:25:00,25.58,25.58,25.56,25.57,900.0,25.3398,25.3398,25.32,25.3299,900.0
2011-02-07 14:30:00,25.56,25.58,25.55,25.58,2100.0,25.32,25.3398,25.3101,25.3398,2100.0
2011-02-07 14:35:00,25.58,25.59,25.57,25.57,1600.0,25.3398,25.3497,25.3299,25.3299,1600.0
2011-02-07 14:40:00,25.58,25.6,25.58,25.6,1700.0,25.3398,25.3596,25.3398,25.3596,1700.0
2011-02-07 14:45:00,25.6,25.6,25.57,25.57,1300.0,25.3596,25.3596,25.3299,25.3299,1300.0
2011-02-07 14:50:00,25.57,25.58,25.57,25.58,800.0,25.3299,25.3398,25.3299,25.3398,800.0
2011-02-07 14:55:00,25.55,25.56,25.51,25.51,8400.0,25.3101,25.32,25.2705,25.2705,8400.0
2011-02-07 15:00:00,25.52,25.59,25.52,25.59,2600.0,25.2804,25.3497,25.2804,25.3497,2600.0
2011-02-07 15:05:00,25.58,25.59,25.58,25.59,1300.0,25.3398,25.3497,25.3398,25.3497,1300.0
2011-02-07 15:10:00,25.59,25.59,25.56,25.56,4800.0,25.3497,25.3497,25.32,25.32,4800.0
2011-02-07 15:15:00,25.57,25.59,25.57,25.59,5900.0,25.3299,25.3497,25.3299,25.3497,5900.0
2011-02-07 15:20:00,25.59,25.59,25.58,25.58,4400.0,25.3497,25.3497,25.3398,25.3398,4400.0
2011-02-07 15:25:00,25.6,25.62,25.58,25.59,5300.0,25.3596,25.3795,25.3398,25.3497,5300.0
2011-02-07 15:30:00,25.59,25.61,25.58,25.6,2500.0,25.3497,25.3695,25.3398,25.3596,2500.0
2011-02-07 15:35:00,25.61,25.63,25.58,25.58,3900.0,25.3695,25.3894,25.3398,25.3398,3900.0
2011-02-07 15:40:00,25.6,25.61,25.57,25.59,2700.0,25.3596,25.3695,25.3299,25.3497,2700.0
2011-02-07 15:45:00,25.59,25.64,25.59,25.64,6400.0,25.3497,25.3993,25.3497,25.3993,6400.0
2011-02-07 15:50:00,25.64,25.64,25.6,25.6,6700.0,25.3993,25.3993,25.3596,25.3596,6700.0
2011-02-07 15:55:00,25.6,25.61,25.58,25.58,14700.0,25.3596,25.3695,25.3398,25.3398,14700.0
2011-02-08 09:30:00,25.6,25.6,25.43,25.52,3400.0,25.3596,25.3596,25.1912,25.2804,3400.0
2011-02-08 09:35:00,25.43,25.47,25.43,25.47,400.0,25.1912,25.2309,25.1912,25.2309,400.0
2011-02-08 09:40:00,25.58,25.59,25.57,25.58,1800.0,25.3398,25.3497,25.3299,25.3398,1800.0
2011-02-08 09:45:00,25.56,25.57,25.56,25.56,1800.0,25.32,25.3299,25.32,25.32,1800.0
2011-02-08 09:50:00,25.59,25.64,25.59,25.64,600.0,25.3497,25.3993,25.3497,25.3993,600.0
2011-02-08 09:55:00,25.61,25.61,25.56,25.58,2500.0,25.3695,25.3695,25.32,25.3398,2500.0
2011-02-08 10:00:00,25.59,25.59,25.59,25.59,100.0,25.3497,25.3497,25.3497,25.3497,100.0
2011-02-08 10:05:00,25.59,25.6,25.55,25.57,2500.0,25.3497,25.3596,25.3101,25.3299,2500.0
2011-02-08 10:10:00,25.59,25.6,25.58,25.59,1100.0,25.3497,25.3596,25.3398,25.3497,1100.0
2011-02-08 10:15:00,25.6,25.63,25.56,25.56,25700.0,25.3596,25.3894,25.32,25.32,25700.0
2011-02-08 10:20:00,25.58,25.58,25.58,25.58,600.0,25.3398,25.3398,25.3398,25.3398,600.0
2011-02-08 10:25:00,25.65,25.67,25.61,25.61,1600.0,25.4092,25.429,25.3695,25.3695,1600.0
2011-02-08 10:30:00,25.6,25.6,25.57,25.59,1100.0,25.3596,25.3596,25.3299,25.3497,1100.0
2011-02-08 10:35:00,25.58,25.59,25.5,25.5,900.0,25.3398,25.3497,25.2606,25.2606,900.0
2011-02-08 10:40:00,25.49,25.52,25.46,25.46,1600.0,25.2507,25.2804,25.221,25.221,1600.0
2011-02-08 10:45:00,25.46,25.48,25.45,25.45,1800.0,25.221,25.2408,25.211,25.211,1800.0
2011-02-08 10:50:00,25.45,25.47,25.43,25.47,7500.0,25.211,25.2309,25.1912,25.2309,7500.0
2011-02-08 10:55:00,25.47,25.49,25.47,25.49,800.0,25.2309,25.2507,25.2309,25.2507,800.0
2011-02-08 11:00:00,25.49,25.51,25.45,25.46,7600.0,25.2507,25.2705,25.211,25.221,7600.0
2011-02-08 11:05:00,25.46,25.46,25.45,25.46,1300.0,25.221,25.221,25.211,25.221,1300.0
2011-02-08 11:10:00,25.47,25.48,25.47,25.48,800.0,25.2309,25.2408,25.2309,25.2408,800.0
2011-02-08 11:15:00,25.48,25.48,25.47,25.48,2500.0,25.2408,25.2408,25.2309,25.2408,2500.0
2011-02-08 11:20:00,25.48,25.49,25.47,25.49,2500.0,25.2408,25.2507,25.2309,25.2507,2500.0
2011-02-08 11:25:00,25.54,25.56,25.54,25.56,2800.0,25.3002,25.32,25.3002,25.32,2800.0
2011-02-08 11:30:00,25.56,25.6,25.56,25.6,13100.0,25.32,25.3596,25.32,25.3596,13100.0
2011-02-08 11:35:00,25.58,25.58,25.57,25.57,200.0,25.3398,25.3398,25.3299,25.3299,200.0
2011-02-08 11:40:00,25.56,25.6,25.56,25.58,2300.0,25.32,25.3596,25.32,25.3398,2300.0
2011-02-08 11:45:00,25.53,25.53,25.5,25.53,1600.0,25.2903,25.2903,25.2606,25.2903,1600.0
2011-02-08 11:50:00,25.56,25.56,25.55,25.55,500.0,25.32,25.32,25.3101,25.3101,500.0
2011-02-08 11:55:00,25.55,25.6,25.52,25.6,2100.0,25.3101,25.3596,25.2804,25.3596,2100.0
2011-02-08 12:00:00,25.58,25.62,25.58,25.6,1700.0,25.3398,25.3795,25.3398,25.3596,1700.0
2011-02-08 12:05:00,25.56,25.56,25.55,25.56,300.0,25.32,25.32,25.3101,25.32,300.0
2011-02-08 12:10:00,25.54,25.54,25.54,25.54,300.0,25.3002,25.3002,25.3002,25.3002,300.0
2011-02-08 12:15:00,25.54,25.56,25.54,25.56,1100.0,25.3002,25.32,25.3002,25.32,1100.0
2011-02-08 12:20:00,25.55,25.58,25.55,25.58,800.0,25.3101,25.3398,25.3101,25.3398,800.0
2011-02-08 12:25:00,25.58,25.58,25.56,25.58,1100.0,25.3398,25.3398,25.32,25.3398,1100.0
2011-02-08 12:30:00,25.58,25.59,25.56,25.56,600.0,25.3398,25.3497,25.32,25.32,600.0
2011-02-08 12:35:00,25.58,25.6,25.58,25.6,4100.0,25.3398,25.3596,25.3398,25.3596,4100.0
2011-02-08 12:40:00,25.6,25.6,25.6,25.6,800.0,25.3596,25.3596,25.3596,25.3596,800.0
2011-02-08 12:45:00,25.6,25.6,25.6,25.6,900.0,25.3596,25.3596,25.3596,25.3596,900.0
2011-02-08 12:50:00,25.6,25.6,25.6,25.6,800.0,25.3596,25.3596,25.3596,25.3596,800.0
2011-02-08 12:55:00,25.6,25.6,25.6,25.6,3300.0,25.3596,25.3596,25.3596,25.3596,3300.0
2011-02-08 13:00:00,25.6,25.6,25.6,25.6,0.0,25.3596,25.3596,25.3596,25.3596,0.0
2011-02-08 13:05:00,25.6,25.61,25.6,25.61,900.0,25.3596,25.3695,25.3596,25.3695,900.0
2011-02-08 13:10:00,25.61,25.61,25.6,25.6,1700.0,25.3695,25.3695,25.3596,25.3596,1700.0
2011-02-08 13:15:00,25.6,25.6,25.6,25.6,900.0,25.3596,25.3596,25.3596,25.3596,900.0
2011-02-08 13:20:00,25.61,25.61,25.6,25.61,2200.0,25.3695,25.3695,25.3596,25.3695,2200.0
2011-02-08 13:25:00,25.61,25.62,25.6,25.61,3300.0,25.3695,25.3795,25.3596,25.3695,3300.0
2011-02-08 13:30:00,25.62,25.64,25.62,25.64,700.0,25.3795,25.3993,25.3795,25.3993,700.0
2011-02-08 13:35:00,25.65,25.65,25.64,25.64,300.0,25.4092,25.4092,25.3993,25.3993,300.0
2011-02-08 13:40:00,25.64,25.66,25.64,25.66,1900.0,25.3993,25.4191,25.3993,25.4191,1900.0
2011-02-08 13:45:00,25.66,25.66,25.65,25.65,400.0,25.4191,25.4191,25.4092,25.4092,400.0
2011-02-08 13:50:00,25.64,25.65,25.64,25.65,600.0,25.3993,25.4092,25.3993,25.4092,600.0
2011-02-08 13:55:00,25.65,25.65,25.64,25.64,400.0,25.4092,25.4092,25.3993,25.3993,400.0
2011-02-08 14:00:00,25.64,25.65,25.64,25.64,700.0,25.3993,25.4092,25.3993,25.3993,700.0
2011-02-08 14:05:00,25.65,25.67,25.65,25.67,500.0,25.4092,25.429,25.4092,25.429,500.0
2011-02-08 14:10:00,25.67,25.67,25.66,25.66,500.0,25.429,25.429,25.4191,25.4191,500.0
2011-02-08 14:15:00,25.65,25.67,25.65,25.67,500.0,25.4092,25.429,25.4092,25.429,500.0
2011-02-08 14:20:00,25.66,25.67,25.66,25.66,1400.0,25.4191,25.429,25.4191,25.4191,1400.0
2011-02-08 14:25:00,25.66,25.68,25.66,25.68,2300.0,25.4191,25.4389,25.4191,25.4389,2300.0
2011-02-08 14:30:00,25.69,25.71,25.69,25.71,1100.0,25.4488,25.4686,25.4488,25.4686,1100.0
2011-02-08 14:35:00,25.7,25.74,25.69,25.74,1500.0,25.4587,25.4983,25.4488,25.4983,1500.0
2011-02-08 14:40:00,25.75,25.75,25.74,25.74,200.0,25.5082,25.5082,25.4983,25.4983,200.0
2011-02-08 14:45:00,25.75,25.75,25.73,25.73,900.0,25.5082,25.5082,25.4884,25.4884,900.0
2011-02-08 14:50:00,25.72,25.72,25.71,25.71,300.0,25.4785,25.4785,25.4686,25.4686,300.0
2011-02-08 14:55:00,25.68,25.69,25.67,25.67,1000.0,25.4389,25.4488,25.429,25.429,1000.0
2011-02-08 15:00:00,25.68,25.68,25.66,25.66,1400.0,25.4389,25.4389,25.4191,25.4191,1400.0
2011-02-08 15:05:00,25.67,25.72,25.67,25.72,1100.0,25.429,25.4785,25.429,25.4785,1100.0
2011-02-08 15:10:00,25.74,25.75,25.73,25.75,1300.0,25.4983,25.5082,25.4884,25.5082,1300.0
2011-02-08 15:15:00,25.75,25.75,25.73,25.73,900.0,25.5082,25.5082,25.4884,25.4884,900.0
2011-02-08 15:20:00,25.73,25.75,25.72,25.75,1400.0,25.4884,25.5082,25.4785,25.5082,1400.0
2011-02-08 15:25:00,25.75,25.75,25.71,25.71,2700.0,25.5082,25.5082,25.4686,25.4686,2700.0
2011-02-08 15:30:00,25.72,25.75,25.72,25.74,1800.0,25.4785,25.5082,25.4785,25.4983,1800.0
2011-02-08 15:35:00,25.75,25.75,25.72,25.73,2700.0,25.5082,25.5082,25.4785,25.4884,2700.0
2011-02-08 15:40:00,25.73,25.77,25.73,25.76,4300.0,25.4884,25.528,25.4884,25.5181,4300.0
2011-02-08 15:45:00,25.75,25.84,25.75,25.83,7800.0,25.5082,25.5974,25.5082,25.5875,7800.0
2011-02-08 15:50:00,25.82,25.82,25.77,25.82,7300.0,25.5776,25.5776,25.528,25.5776,7300.0
2011-02-08 15:55:00,25.81,25.81,25.77,25.79,9500.0,25.5677,25.5677,25.528,25.5479,9500.0
2011-02-09 09:30:00,25.68,25.68,25.53,25.64,4100.0,25.4389,25.4389,25.2903,25.3993,4100.0
2011-02-09 09:35:00,25.57,25.6,25.57,25.6,300.0,25.3299,25.3596,25.3299,25.3596,300.0
2011-02-09 09:40:00,25.6,25.62,25.59,25.61,900.0,25.3596,25.3795,25.3497,25.3695,900.0
2011-02-09 09:45:00,25.6,25.6,25.55,25.55,1100.0,25.3596,25.3596,25.3101,25.3101,1100.0
2011-02-09 09:50:00,25.58,25.59,25.58,25.58,500.0,25.3398,25.3497,25.3398,25.3398,500.0
2011-02-09 09:55:00,25.59,25.62,25.59,25.62,1300.0,25.3497,25.3795,25.3497,25.3795,1300.0
2011-02-09 10:00:00,25.66,25.69,25.65,25.65,300.0,25.4191,25.4488,25.4092,25.4092,300.0
2011-02-09 10:05:00,25.65,25.67,25.64,25.65,1300.0,25.4092,25.429,25.3993,25.4092,1300.0
2011-02-09 10:10:00,25.66,25.66,25.64,25.64,500.0,25.4191,25.4191,25.3993,25.3993,500.0
2011-02-09 10:15:00,25.62,25.62,25.56,25.6,3100.0,25.3795,25.3795,25.32,25.3596,3100.0
2011-02-09 10:20:00,25.61,25.65,25.61,25.64,800.0,25.3695,25.4092,25.3695,25.3993,800.0
2011-02-09 10:25:00,25.65,25.71,25.63,25.7,2000.0,25.4092,25.4686,25.3894,25.4587,2000.0
2011-02-09 10:30:00,25.71,25.71,25.62,25.64,1100.0,25.4686,25.4686,25.3795,25.3993,1100.0
2011-02-09 10:35:00,25.68,25.7,25.65,25.7,300.0,25.4389,25.4587,25.4092,25.4587,300.0
2011-02-09 10:40:00,25.68,25.7,25.68,25.69,1400.0,25.4389,25.4587,25.4389,25.4488,1400.0
2011-02-09 10:45:00,25.7,25.71,25.69,25.71,700.0,25.4587,25.4686,25.4488,25.4686,700.0
2011-02-09 10:50:00,25.72,25.73,25.68,25.68,700.0,25.4785,25.4884,25.4389,25.4389,700.0
2011-02-09 10:55:00,25.68,25.68,25.64,25.64,1000.0,25.4389,25.4389,25.3993,25.3993,1000.0
2011-02-09 11:00:00,25.65,25.66,25.64,25.66,400.0,25.4092,25.4191,25.3993,25.4191,400.0
2011-02-09 11:05:00,25.66,25.66,25.66,25.66,0.0,25.4191,25.4191,25.4191,25.4191,0.0
2011-02-09 11:10:00,25.64,25.64,25.61,25.61,300.0,25.3993,25.3993,25.3695,25.3695,300.0
2011-02-09 11:15:00,25.56,25.6,25.55,25.59,8300.0,25.32,25.3596,25.3101,25.3497,8300.0
2011-02-09 11:20:00,25.61,25.61,25.51,25.51,1400.0,25.3695,25.3695,25.2705,25.2705,1400.0
2011-02-09 11:25:00,25.54,25.54,25.49,25.52,1600.0,25.3002,25.3002,25.2507,25.2804,1600.0
2011-02-09 11:30:00,25.54,25.55,25.54,25.54,700.0,25.3002,25.3101,25.3002,25.3002,700.0
2011-02-09 11:35:00,25.53,25.55,25.52,25.53,900.0,25.2903,25.3101,25.2804,25.2903,900.0
2011-02-09 11:40:00,25.55,25.6,25.55,25.58,6400.0,25.3101,25.3596,25.3101,25.3398,6400.0
2011-02-09 11:45:00,25.57,25.57,25.52,25.52,1200.0,25.3299,25.3299,25.2804,25.2804,1200.0
2011-02-09 11:50:00,25.51,25.51,25.49,25.5,1400.0,25.2705,25.2705,25.2507,25.2606,1400.0
2011-02-09 11:55:00,25.48,25.48,25.43,25.46,1400.0,25.2408,25.2408,25.1912,25.221,1400.0
2011-02-09 12:00:00,25.44,25.45,25.35,25.39,2000.0,25.2011,25.211,25.112,25.1516,2000.0
2011-02-09 12:05:00,25.39,25.41,25.38,25.41,2000.0,25.1516,25.1714,25.1417,25.1714,2000.0
2011-02-09 12:10:00,25.42,25.48,25.41,25.47,3800.0,25.1813,25.2408,25.1714,25.2309,3800.0
2011-02-09 12:15:00,25.46,25.51,25.46,25.46,16500.0,25.221,25.2705,25.221,25.221,16500.0
2011-02-09 12:20:00,25.47,25.5,25.45,25.49,3300.0,25.2309,25.2606,25.211,25.2507,3300.0
2011-02-09 12:25:00,25.48,25.5,25.47,25.49,3100.0,25.2408,25.2606,25.2309,25.2507,3100.0
2011-02-09 12:30:00,25.49,25.54,25.47,25.52,11500.0,25.2507,25.3002,25.2309,25.2804,11500.0
2011-02-09 12:35:00,25.51,25.51,25.5,25.5,2200.0,25.2705,25.2705,25.2606,25.2606,2200.0
2011-02-09 12:40:00,25.49,25.5,25.44,25.5,3600.0,25.2507,25.2606,25.2011,25.2606,3600.0
2011-02-09 12:45:00,25.5,25.5,25.5,25.5,1400.0,25.2606,25.2606,25.2606,25.2606,1400.0
2011-02-09 12:50:00,25.5,25.5,25.5,25.5,700.0,25.2606,25.2606,25.2606,25.2606,700.0
2011-02-09 12:55:00,25.51,25.53,25.45,25.45,1600.0,25.2705,25.2903,25.211,25.211,1600.0
2011-02-09 13:00:00,25.45,25.5,25.43,25.5,1600.0,25.211,25.2606,25.1912,25.2606,1600.0
2011-02-09 13:05:00,25.48,25.56,25.48,25.56,1200.0,25.2408,25.32,25.2408,25.32,1200.0
2011-02-09 13:10:00,25.57,25.57,25.49,25.5,5000.0,25.3299,25.3299,25.2507,25.2606,5000.0
2011-02-09 13:15:00,25.5,25.5,25.48,25.49,2000.0,25.2606,25.2606,25.2408,25.2507,2000.0
2011-02-09 13:20:00,25.5,25.5,25.5,25.5,100.0,25.2606,25.2606,25.2606,25.2606,100.0
2011-02-09 13:25:00,25.49,25.49,25.47,25.47,1000.0,25.2507,25.2507,25.2309,25.2309,1000.0
2011-02-09 13:30:00,25.48,25.5,25.48,25.49,2900.0,25.2408,25.2606,25.2408,25.2507,2900.0
2011-02-09 13:35:00,25.49,25.49,25.49,25.49,100.0,25.2507,25.2507,25.2507,25.2507,100.0
2011-02-09 13:40:00,25.49,25.5,25.49,25.5,2100.0,25.2507,25.2606,25.2507,25.2606,2100.0
2011-02-09 13:45:00,25.49,25.5,25.49,25.5,2100.0,25.2507,25.2606,25.2507,25.2606,2100.0
2011-02-09 13:50:00,25.5,25.5,25.49,25.5,2200.0,25.2606,25.2606,25.2507,25.2606,2200.0
2011-02-09 13:55:00,25.49,25.5,25.49,25.5,900.0,25.2507,25.2606,25.2507,25.2606,900.0
2011-02-09 14:00:00,25.5,25.52,25.49,25.5,13800.0,25.2606,25.2804,25.2507,25.2606,13800.0
2011-02-09 14:05:00,25.5,25.5,25.49,25.5,4900.0,25.2606,25.2606,25.2507,25.2606,4900.0
2011-02-09 14:10:00,25.5,25.52,25.5,25.52,1500.0,25.2606,25.2804,25.2606,25.2804,1500.0
2011-02-09 14:15:00,25.5,25.5,25.49,25.5,7300.0,25.2606,25.2606,25.2507,25.2606,7300.0
2011-02-09 14:20:00,25.5,25.52,25.5,25.51,3500.0,25.2606,25.2804,25.2606,25.2705,3500.0
2011-02-09 14:25:00,25.5,25.52,25.49,25.52,2200.0,25.2606,25.2804,25.2507,25.2804,2200.0
2011-02-09 14:30:00,25.52,25.52,25.5,25.52,2500.0,25.2804,25.2804,25.2606,25.2804,2500.0
2011-02-09 14:35:00,25.52,25.53,25.5,25.5,5500.0,25.2804,25.2903,25.2606,25.2606,5500.0
2011-02-09 14:40:00,25.5,25.58,25.5,25.58,5600.0,25.2606,25.3398,25.2606,25.3398,5600.0
2011-02-09 14:45:00,25.57,25.58,25.52,25.54,3300.0,25.3299,25.3398,25.2804,25.3002,3300.0
2011-02-09 14:50:00,25.5,25.56,25.5,25.56,1400.0,25.2606,25.32,25.2606,25.32,1400.0
2011-02-09 14:55:00,25.54,25.56,25.54,25.55,1300.0,25.3002,25.32,25.3002,25.3101,1300.0
2011-02-09 15:00:00,25.56,25.58,25.56,25.57,800.0,25.32,25.3398,25.32,25.3299,800.0
2011-02-09 15:05:00,25.57,25.58,25.55,25.55,900.0,25.3299,25.3398,25.3101,25.3101,900.0
2011-02-09 15:10:00,25.56,25.63,25.56,25.63,1200.0,25.32,25.3894,25.32,25.3894,1200.0
2011-02-09 15:15:00,25.63,25.64,25.59,25.62,1200.0,25.3894,25.3993,25.3497,25.3795,1200.0
2011-02-09 15:20:00,25.61,25.62,25.6,25.61,1100.0,25.3695,25.3795,25.3596,25.3695,1100.0
2011-02-09 15:25:00,25.62,25.62,25.59,25.59,1100.0,25.3795,25.3795,25.3497,25.3497,1100.0
2011-02-09 15:30:00,25.58,25.59,25.51,25.51,2000.0,25.3398,25.3497,25.2705,25.2705,2000.0
2011-02-09 15:35:00,25.52,25.61,25.51,25.6,9500.0,25.2804,25.3695,25.2705,25.3596,9500.0
2011-02-09 15:40:00,25.6,25.61,25.6,25.6,4600.0,25.3596,25.3695,25.3596,25.3596,4600.0
2011-02-09 15:45:00,25.6,25.61,25.58,25.6,6300.0,25.3596,25.3695,25.3398,25.3596,6300.0
2011-02-09 15:50:00,25.6,25.61,25.6,25.6,2600.0,25.3596,25.3695,25.3596,25.3596,2600.0
2011-02-09 15:55:00,25.61,25.62,25.58,25.59,11300.0,25.3695,25.3795,25.3398,25.3497,11300.0
2011-02-10 09:30:00,25.44,25.44,25.36,25.44,2500.0,25.2011,25.2011,25.1219,25.2011,2500.0
2011-02-10 09:35:00,25.57,25.64,25.57,25.64,300.0,25.3299,25.3993,25.3299,25.3993,300.0
2011-02-10 09:40:00,25.55,25.59,25.54,25.59,400.0,25.3101,25.3497,25.3002,25.3497,400.0
2011-02-10 09:45:00,25.62,25.62,25.55,25.57,2200.0,25.3795,25.3795,25.3101,25.3299,2200.0
2011-02-10 09:50:00,25.56,25.63,25.56,25.61,700.0,25.32,25.3894,25.32,25.3695,700.0
2011-02-10 09:55:00,25.61,25.64,25.59,25.59,1400.0,25.3695,25.3993,25.3497,25.3497,1400.0
2011-02-10 10:00:00,25.6,25.64,25.57,25.64,2900.0,25.3596,25.3993,25.3299,25.3993,2900.0
2011-02-10 10:05:00,25.64,25.73,25.64,25.65,8200.0,25.3993,25.4884,25.3993,25.4092,8200.0
2011-02-10 10:10:00,25.68,25.71,25.62,25.71,2200.0,25.4389,25.4686,25.3795,25.4686,2200.0
2011-02-10 10:15:00,25.68,25.76,25.68,25.76,800.0,25.4389,25.5181,25.4389,25.5181,800.0
2011-02-10 10:20:00,25.78,25.82,25.73,25.74,2400.0,25.538,25.5776,25.4884,25.4983,2400.0
2011-02-10 10:25:00,25.73,25.82,25.73,25.73,2600.0,25.4884,25.5776,25.4884,25.4884,2600.0
2011-02-10 10:30:00,25.73,25.73,25.61,25.61,10100.0,25.4884,25.4884,25.3695,25.3695,10100.0
2011-02-10 10:35:00,25.6,25.7,25.6,25.66,8100.0,25.3596,25.4587,25.3596,25.4191,8100.0
2011-02-10 10:40:00,25.61,25.68,25.61,25.68,2300.0,25.3695,25.4389,25.3695,25.4389,2300.0
2011-02-10 10:45:00,25.69,25.72,25.64,25.67,4400.0,25.4488,25.4785,25.3993,25.429,4400.0
2011-02-10 10:50:00,25.66,25.66,25.58,25.58,8700.0,25.4191,25.4191,25.3398,25.3398,8700.0
2011-02-10 10:55:00,25.59,25.6,25.56,25.56,1400.0,25.3497,25.3596,25.32,25.32,1400.0
2011-02-10 11:00:00,25.53,25.58,25.52,25.58,1900.0,25.2903,25.3398,25.2804,25.3398,1900.0
2011-02-10 11:05:00,25.58,25.6,25.51,25.58,3300.0,25.3398,25.3596,25.2705,25.3398,3300.0
2011-02-10 11:10:00,25.57,25.57,25.54,25.54,700.0,25.3299,25.3299,25.3002,25.3002,700.0
2011-02-10 11:15:00,25.55,25.58,25.47,25.51,4500.0,25.3101,25.3398,25.2309,25.2705,4500.0
2011-02-10 11:20:00,25.5,25.55,25.5,25.51,2600.0,25.2606,25.3101,25.2606,25.2705,2600.0
2011-02-10 11:25:00,25.55,25.55,25.52,25.52,2100.0,25.3101,25.3101,25.2804,25.2804,2100.0
2011-02-10 11:30:00,25.54,25.55,25.52,25.52,2000.0,25.3002,25.3101,25.2804,25.2804,2000.0
2011-02-10 11:35:00,25.51,25.52,25.48,25.5,1800.0,25.2705,25.2804,25.2408,25.2606,1800.0
2011-02-10 11:40:00,25.5,25.5,25.45,25.5,2100.0,25.2606,25.2606,25.211,25.2606,2100.0
2011-02-10 11:45:00,25.5,25.52,25.5,25.51,3800.0,25.2606,25.2804,25.2606,25.2705,3800.0
2011-02-10 11:50:00,25.52,25.55,25.52,25.55,1700.0,25.2804,25.3101,25.2804,25.3101,1700.0
2011-02-10 11:55:00,25.54,25.55,25.54,25.54,700.0,25.3002,25.3101,25.3002,25.3002,700.0
2011-02-10 12:00:00,25.54,25.54,25.5,25.5,1300.0,25.3002,25.3002,25.2606,25.2606,1300.0
2011-02-10 12:05:00,25.5,25.5,25.48,25.49,900.0,25.2606,25.2606,25.2408,25.2507,900.0
2011-02-10 12:10:00,25.49,25.49,25.47,25.47,2600.0,25.2507,25.2507,25.2309,25.2309,2600.0
2011-02-10 12:15:00,25.45,25.45,25.42,25.43,1200.0,25.211,25.211,25.1813,25.1912,1200.0
2011-02-10 12:20:00,25.41,25.42,25.41,25.42,1700.0,25.1714,25.1813,25.1714,25.1813,1700.0
2011-02-10 12:25:00,25.43,25.43,25.43,25.43,300.0,25.1912,25.1912,25.1912,25.1912,300.0
2011-02-10 12:30:00,25.44,25.45,25.44,25.44,1400.0,25.2011,25.211,25.2011,25.2011,1400.0
2011-02-10 12:35:00,25.44,25.44,25.44,25.44,200.0,25.2011,25.2011,25.2011,25.2011,200.0
2011-02-10 12:40:00,25.41,25.42,25.41,25.41,1000.0,25.1714,25.1813,25.1714,25.1714,1000.0
2011-02-10 12:45:00,25.42,25.43,25.42,25.42,900.0,25.1813,25.1912,25.1813,25.1813,900.0
2011-02-10 12:50:00,25.38,25.38,25.35,25.35,1800.0,25.1417,25.1417,25.112,25.112,1800.0
2011-02-10 12:55:00,25.37,25.37,25.35,25.35,800.0,25.1318,25.1318,25.112,25.112,800.0
2011-02-10 13:00:00,25.32,25.32,25.3,25.3,2000.0,25.0823,25.0823,25.0625,25.0625,2000.0
2011-02-10 13:05:00,25.29,25.31,25.29,25.3,1800.0,25.0526,25.0724,25.0526,25.0625,1800.0
2011-02-10 13:10:00,25.27,25.3,25.27,25.29,1600.0,25.0327,25.0625,25.0327,25.0526,1600.0
2011-02-10 13:15:00,25.29,25.31,25.29,25.31,900.0,25.0526,25.0724,25.0526,25.0724,900.0
2011-02-10 13:20:00,25.3,25.33,25.3,25.33,200.0,25.0625,25.0922,25.0625,25.0922,200.0
2011-02-10 13:25:00,25.32,25.32,25.24,25.24,1400.0,25.0823,25.0823,25.003,25.003,1400.0
2011-02-10 13:30:00,25.24,25.25,25.21,25.22,2600.0,25.003,25.0129,24.9733,24.9832,2600.0
2011-02-10 13:35:00,25.2,25.23,25.19,25.23,1300.0,24.9634,24.9931,24.9535,24.9931,1300.0
2011-02-10 13:40:00,25.24,25.25,25.23,25.25,800.0,25.003,25.0129,24.9931,25.0129,800.0
2011-02-10 13:45:00,25.26,25.28,25.26,25.27,1300.0,25.0228,25.0426,25.0228,25.0327,1300.0
2011-02-10 13:50:00,25.26,25.26,25.25,25.25,1100.0,25.0228,25.0228,25.0129,25.0129,1100.0
2011-02-10 13:55:00,25.26,25.27,25.22,25.22,800.0,25.0228,25.0327,24.9832,24.9832,800.0
2011-02-10 14:00:00,25.22,25.27,25.21,25.27,2900.0,24.9832,25.0327,24.9733,25.0327,2900.0
2011-02-10 14:05:00,25.29,25.3,25.29,25.3,600.0,25.0526,25.0625,25.0526,25.0625,600.0
2011-02-10 14:10:00,25.32,25.32,25.3,25.31,900.0,25.0823,25.0823,25.0625,25.0724,900.0
2011-02-10 14:15:00,25.31,25.31,25.27,25.27,900.0,25.0724,25.0724,25.0327,25.0327,900.0
2011-02-10 14:20:00,25.24,25.28,25.21,25.28,2000.0,25.003,25.0426,24.9733,25.0426,2000.0
2011-02-10 14:25:00,25.29,25.3,25.29,25.29,1300.0,25.0526,25.0625,25.0526,25.0526,1300.0
2011-02-10 14:30:00,25.28,25.32,25.28,25.32,1600.0,25.0426,25.0823,25.0426,25.0823,1600.0
2011-02-10 14:35:00,25.32,25.34,25.3,25.3,2600.0,25.0823,25.1021,25.0625,25.0625,2600.0
2011-02-10 14:40:00,25.3,25.3,25.29,25.29,1000.0,25.0625,25.0625,25.0526,25.0526,1000.0
2011-02-10 14:45:00,25.29,25.3,25.29,25.3,400.0,25.0526,25.0625,25.0526,25.0625,400.0
2011-02-10 14:50:00,25.29,25.29,25.21,25.22,2800.0,25.0526,25.0526,24.9733,24.9832,2800.0
2011-02-10 14:55:00,25.22,25.24,25.21,25.23,2500.0,24.9832,25.003,24.9733,24.9931,2500.0
2011-02-10 15:00:00,25.23,25.23,25.21,25.21,1300.0,24.9931,24.9931,24.9733,24.9733,1300.0
2011-02-10 15:05:00,25.21,25.22,25.14,25.16,4700.0,24.9733,24.9832,24.904,24.9238,4700.0
2011-02-10 15:10:00,25.15,25.15,25.12,25.14,2900.0,24.9139,24.9139,24.8841,24.904,2900.0
2011-02-10 15:15:00,25.16,25.17,25.15,25.16,1200.0,24.9238,24.9337,24.9139,24.9238,1200.0
2011-02-10 15:20:00,25.16,25.18,25.15,25.18,2200.0,24.9238,24.9436,24.9139,24.9436,2200.0
2011-02-10 15:25:00,25.18,25.18,25.17,25.18,2500.0,24.9436,24.9436,24.9337,24.9436,2500.0
2011-02-10 15:30:00,25.17,25.19,25.17,25.18,4300.0,24.9337,24.9535,24.9337,24.9436,4300.0
2011-02-10 15:35:00,25.17,25.19,25.16,25.17,4000.0,24.9337,24.9535,24.9238,24.9337,4000.0
2011-02-10 15:40:00,25.16,25.2,25.16,25.2,5500.0,24.9238,24.9634,24.9238,24.9634,5500.0
2011-02-10 15:45:00,25.2,25.24,25.18,25.19,11600.0,24.9634,25.003,24.9436,24.9535,11600.0
2011-02-10 15:50:00,25.21,25.22,25.11,25.12,14700.0,24.9733,24.9832,24.8742,24.8841,14700.0
2011-02-10 15:55:00,25.13,25.16,25.07,25.15,17600.0,24.8941,24.9238,24.8346,24.9139,17600.0
2011-02-11 09:30:00,25.08,25.2,25.02,25.08,900.0,24.8445,24.9634,24.7851,24.8445,900.0
2011-02-11 09:35:00,25.12,25.34,25.1,25.33,46200.0,24.8841,25.1021,24.8643,25.0922,46200.0
2011-02-11 09:40:00,25.32,25.32,25.16,25.18,2400.0,25.0823,25.0823,24.9238,24.9436,2400.0
2011-02-11 09:45:00,25.17,25.17,25.1,25.12,900.0,24.9337,24.9337,24.8643,24.8841,900.0
2011-02-11 09:50:00,25.13,25.22,25.13,25.14,2200.0,24.8941,24.9832,24.8941,24.904,2200.0
2011-02-11 09:55:00,25.1,25.2,25.1,25.2,2100.0,24.8643,24.9634,24.8643,24.9634,2100.0
2011-02-11 10:00:00,25.22,25.24,25.2,25.23,1500.0,24.9832,25.003,24.9634,24.9931,1500.0
2011-02-11 10:05:00,25.27,25.31,25.26,25.26,2200.0,25.0327,25.0724,25.0228,25.0228,2200.0
2011-02-11 10:10:00,25.29,25.29,25.25,25.29,2200.0,25.0526,25.0526,25.0129,25.0526,2200.0
2011-02-11 10:15:00,25.27,25.29,25.27,25.29,500.0,25.0327,25.0526,25.0327,25.0526,500.0
2011-02-11 10:20:00,25.29,25.3,25.27,25.29,1400.0,25.0526,25.0625,25.0327,25.0526,1400.0
2011-02-11 10:25:00,25.27,25.29,25.24,25.24,1100.0,25.0327,25.0526,25.003,25.003,1100.0
2011-02-11 10:30:00,25.22,25.22,25.22,25.22,300.0,24.9832,24.9832,24.9832,24.9832,300.0
2011-02-11 10:35:00,25.24,25.28,25.24,25.26,1100.0,25.003,25.0426,25.003,25.0228,1100.0
2011-02-11 10:40:00,25.28,25.28,25.27,25.27,200.0,25.0426,25.0426,25.0327,25.0327,200.0
2011-02-11 10:45:00,25.26,25.33,25.26,25.33,1800.0,25.0228,25.0922,25.0228,25.0922,1800.0
2011-02-11 10:50:00,25.35,25.36,25.32,25.36,1300.0,25.112,25.1219,25.0823,25.1219,1300.0
2011-02-11 10:55:00,25.35,25.37,25.34,25.37,1300.0,25.112,25.1318,25.1021,25.1318,1300.0
2011-02-11 11:00:00,25.38,25.46,25.38,25.39,2300.0,25.1417,25.221,25.1417,25.1516,2300.0
2011-02-11 11:05:00,25.37,25.4,25.37,25.4,900.0,25.1318,25.1615,25.1318,25.1615,900.0
2011-02-11 11:10:00,25.39,25.39,25.37,25.38,800.0,25.1516,25.1516,25.1318,25.1417,800.0
2011-02-11 11:15:00,25.33,25.35,25.33,25.35,300.0,25.0922,25.112,25.0922,25.112,300.0
2011-02-11 11:20:00,25.36,25.43,25.36,25.43,600.0,25.1219,25.1912,25.1219,25.1912,600.0
2011-02-11 11:25:00,25.46,25.46,25.41,25.43,1800.0,25.221,25.221,25.1714,25.1912,1800.0
2011-02-11 11:30:00,25.45,25.46,25.45,25.45,800.0,25.211,25.221,25.211,25.211,800.0
2011-02-11 11:35:00,25.44,25.44,25.39,25.42,900.0,25.2011,25.2011,25.1516,25.1813,900.0
2011-02-11 11:40:00,25.41,25.43,25.41,25.43,800.0,25.1714,25.1912,25.1714,25.1912,800.0
2011-02-11 11:45:00,25.43,25.44,25.4,25.4,1000.0,25.1912,25.2011,25.1615,25.1615,1000.0
2011-02-11 11:50:00,25.42,25.48,25.41,25.46,700.0,25.1813,25.2408,25.1714,25.221,700.0
2011-02-11 11:55:00,25.44,25.49,25.43,25.46,3100.0,25.2011,25.2507,25.1912,25.221,3100.0
2011-02-11 12:00:00,25.48,25.48,25.47,25.47,1100.0,25.2408,25.2408,25.2309,25.2309,1100.0
2011-02-11 12:05:00,25.47,25.54,25.47,25.53,1800.0,25.2309,25.3002,25.2309,25.2903,1800.0
2011-02-11 12:10:00,25.52,25.52,25.45,25.45,700.0,25.2804,25.2804,25.211,25.211,700.0
2011-02-11 12:15:00,25.46,25.48,25.46,25.47,800.0,25.221,25.2408,25.221,25.2309,800.0
2011-02-11 12:20:00,25.48,25.5,25.48,25.49,1800.0,25.2408,25.2606,25.2408,25.2507,1800.0
2011-02-11 12:25:00,25.51,25.53,25.51,25.51,2100.0,25.2705,25.2903,25.2705,25.2705,2100.0
2011-02-11 12:30:00,25.52,25.52,25.51,25.51,600.0,25.2804,25.2804,25.2705,25.2705,600.0
2011-02-11 12:35:00,25.51,25.51,25.46,25.47,1800.0,25.2705,25.2705,25.221,25.2309,1800.0
2011-02-11 12:40:00,25.46,25.52,25.46,25.52,900.0,25.221,25.2804,25.221,25.2804,900.0
2011-02-11 12:45:00,25.51,25.51,25.5,25.51,600.0,25.2705,25.2705,25.2606,25.2705,600.0
2011-02-11 12:50:00,25.52,25.55,25.52,25.55,300.0,25.2804,25.3101,25.2804,25.3101,300.0
2011-02-11 12:55:00,25.56,25.57,25.56,25.57,200.0,25.32,25.3299,25.32,25.3299,200.0
2011-02-11 13:00:00,25.58,25.58,25.57,25.58,1100.0,25.3398,25.3398,25.3299,25.3398,1100.0
2011-02-11 13:05:00,25.6,25.65,25.59,25.65,2300.0,25.3596,25.4092,25.3497,25.4092,2300.0
2011-02-11 13:10:00,25.65,25.66,25.65,25.66,1100.0,25.4092,25.4191,25.4092,25.4191,1100.0
2011-02-11 13:15:00,25.68,25.7,25.66,25.7,1400.0,25.4389,25.4587,25.4191,25.4587,1400.0
2011-02-11 13:20:00,25.69,25.71,25.69,25.7,600.0,25.4488,25.4686,25.4488,25.4587,600.0
2011-02-11 13:25:00,25.71,25.71,25.69,25.69,400.0,25.4686,25.4686,25.4488,25.4488,400.0
2011-02-11 13:30:00,25.69,25.69,25.69,25.69,900.0,25.4488,25.4488,25.4488,25.4488,900.0
2011-02-11 13:35:00,25.67,25.68,25.67,25.68,700.0,25.429,25.4389,25.429,25.4389,700.0
2011-02-11 13:40:00,25.68,25.68,25.65,25.65,800.0,25.4389,25.4389,25.4092,25.4092,800.0
2011-02-11 13:45:00,25.65,25.65,25.62,25.62,500.0,25.4092,25.4092,25.3795,25.3795,500.0
2011-02-11 13:50:00,25.61,25.61,25.61,25.61,300.0,25.3695,25.3695,25.3695,25.3695,300.0
2011-02-11 13:55:00,25.62,25.62,25.6,25.61,500.0,25.3795,25.3795,25.3596,25.3695,500.0
2011-02-11 14:00:00,25.61,25.63,25.61,25.63,1100.0,25.3695,25.3894,25.3695,25.3894,1100.0
2011-02-11 14:05:00,25.61,25.62,25.6,25.6,1100.0,25.3695,25.3795,25.3596,25.3596,1100.0
2011-02-11 14:10:00,25.59,25.6,25.59,25.6,1000.0,25.3497,25.3596,25.3497,25.3596,1000.0
2011-02-11 14:15:00,25.6,25.6,25.59,25.6,600.0,25.3596,25.3596,25.3497,25.3596,600.0
2011-02-11 14:20:00,25.59,25.6,25.59,25.6,1700.0,25.3497,25.3596,25.3497,25.3596,1700.0
2011-02-11 14:25:00,25.61,25.61,25.6,25.6,1000.0,25.3695,25.3695,25.3596,25.3596,1000.0
2011-02-11 14:30:00,25.61,25.62,25.6,25.62,1800.0,25.3695,25.3795,25.3596,25.3795,1800.0
2011-02-11 14:35:00,25.62,25.63,25.61,25.63,1100.0,25.3795,25.3894,25.3695,25.3894,1100.0
2011-02-11 14:40:00,25.64,25.67,25.64,25.66,1300.0,25.3993,25.429,25.3993,25.4191,1300.0
2011-02-11 14:45:00,25.65,25.66,25.63,25.63,700.0,25.4092,25.4191,25.3894,25.3894,700.0
2011-02-11 14:50:00,25.64,25.64,25.63,25.63,300.0,25.3993,25.3993,25.3894,25.3894,300.0
2011-02-11 14:55:00,25.64,25.65,25.64,25.64,600.0,25.3993,25.4092,25.3993,25.3993,600.0
2011-02-11 15:00:00,25.65,25.68,25.65,25.68,2000.0,25.4092,25.4389,25.4092,25.4389,2000.0
2011-02-11 15:05:00,25.68,25.69,25.68,25.69,1400.0,25.4389,25.4488,25.4389,25.4488,1400.0
2011-02-11 15:10:00,25.69,25.71,25.69,25.7,1300.0,25.4488,25.4686,25.4488,25.4587,1300.0
2011-02-11 15:15:00,25.7,25.72,25.7,25.72,1100.0,25.4587,25.4785,25.4587,25.4785,1100.0
2011-02-11 15:20:00,25.71,25.73,25.71,25.73,900.0,25.4686,25.4884,25.4686,25.4884,900.0
2011-02-11 15:25:00,25.72,25.73,25.72,25.73,800.0,25.4785,25.4884,25.4785,25.4884,800.0
2011-02-11 15:30:00,25.72,25.73,25.71,25.71,2400.0,25.4785,25.4884,25.4686,25.4686,2400.0
2011-02-11 15:35:00,25.7,25.71,25.67,25.71,2600.0,25.4587,25.4686,25.429,25.4686,2600.0
2011-02-11 15:40:00,25.71,25.71,25.67,25.67,2900.0,25.4686,25.4686,25.429,25.429,2900.0
2011-02-11 15:45:00,25.67,25.67,25.58,25.6,6800.0,25.429,25.429,25.3398,25.3596,6800.0
2011-02-11 15:50:00,25.6,25.62,25.6,25.61,2300.0,25.3596,25.3795,25.3596,25.3695,2300.0
2011-02-11 15:55:00,25.61,25.66,25.58,25.64,7400.0,25.3695,25.4191,25.3398,25.3993,7400.0
2011-02-14 09:30:00,25.57,25.69,25.55,25.56,3100.0,25.3498,25.4687,25.3299,25.3399,3100.0
2011-02-14 09:35:00,25.57,25.62,25.55,25.55,1200.0,25.3498,25.3993,25.3299,25.3299,1200.0
2011-02-14 09:40:00,25.57,25.64,25.45,25.45,2000.0,25.3498,25.4192,25.2308,25.2308,2000.0
2011-02-14 09:45:00,25.47,25.55,25.42,25.54,3100.0,25.2506,25.3299,25.2011,25.32,3100.0
2011-02-14 09:50:00,25.49,25.49,25.47,25.49,800.0,25.2705,25.2705,25.2506,25.2705,800.0
2011-02-14 09:55:00,25.5,25.5,25.5,25.5,200.0,25.2804,25.2804,25.2804,25.2804,200.0
2011-02-14 10:00:00,25.5,25.53,25.5,25.5,2400.0,25.2804,25.3101,25.2804,25.2804,2400.0
2011-02-14 10:05:00,25.49,25.49,25.46,25.46,200.0,25.2705,25.2705,25.2407,25.2407,200.0
2011-02-14 10:10:00,25.46,25.54,25.46,25.52,1300.0,25.2407,25.32,25.2407,25.3002,1300.0
2011-02-14 10:15:00,25.47,25.48,25.47,25.48,700.0,25.2506,25.2605,25.2506,25.2605,700.0
2011-02-14 10:20:00,25.55,25.55,25.55,25.55,600.0,25.3299,25.3299,25.3299,25.3299,600.0
2011-02-14 10:25:00,25.49,25.52,25.49,25.5,400.0,25.2705,25.3002,25.2705,25.2804,400.0
2011-02-14 10:30:00,25.52,25.54,25.52,25.54,500.0,25.3002,25.32,25.3002,25.32,500.0
2011-02-14 10:35:00,25.54,25.54,25.54,25.54,0.0,25.32,25.32,25.32,25.32,0.0
2011-02-14 10:40:00,25.5,25.52,25.47,25.47,300.0,25.2804,25.3002,25.2506,25.2506,300.0
2011-02-14 10:45:00,25.42,25.42,25.38,25.38,500.0,25.2011,25.2011,25.1614,25.1614,500.0
2011-02-14 10:50:00,25.38,25.39,25.38,25.38,1200.0,25.1614,25.1713,25.1614,25.1614,1200.0
2011-02-14 10:55:00,25.35,25.35,25.31,25.35,1900.0,25.1317,25.1317,25.092,25.1317,1900.0
2011-02-14 11:00:00,25.43,25.43,25.41,25.41,500.0,25.211,25.211,25.1911,25.1911,500.0
2011-02-14 11:05:00,25.41,25.41,25.41,25.41,0.0,25.1911,25.1911,25.1911,25.1911,0.0
2011-02-14 11:10:00,25.41,25.41,25.37,25.38,1100.0,25.1911,25.1911,25.1515,25.1614,1100.0
2011-02-14 11:15:00,25.34,25.36,25.33,25.36,1100.0,25.1217,25.1416,25.1118,25.1416,1100.0
2011-02-14 11:20:00,25.42,25.43,25.42,25.43,1800.0,25.2011,25.211,25.2011,25.211,1800.0
2011-02-14 11:25:00,25.45,25.55,25.45,25.48,3200.0,25.2308,25.3299,25.2308,25.2605,3200.0
2011-02-14 11:30:00,25.48,25.48,25.41,25.41,200.0,25.2605,25.2605,25.1911,25.1911,200.0
2011-02-14 11:35:00,25.42,25.42,25.42,25.42,200.0,25.2011,25.2011,25.2011,25.2011,200.0
2011-02-14 11:40:00,25.47,25.47,25.47,25.47,900.0,25.2506,25.2506,25.2506,25.2506,900.0
2011-02-14 11:45:00,25.5,25.54,25.47,25.47,1200.0,25.2804,25.32,25.2506,25.2506,1200.0
2011-02-14 11:50:00,25.51,25.51,25.47,25.47,300.0,25.2903,25.2903,25.2506,25.2506,300.0
2011-02-14 11:55:00,25.47,25.47,25.45,25.45,1300.0,25.2506,25.2506,25.2308,25.2308,1300.0
2011-02-14 12:00:00,25.43,25.48,25.43,25.47,600.0,25.211,25.2605,25.211,25.2506,600.0
2011-02-14 12:05:00,25.49,25.49,25.44,25.44,900.0,25.2705,25.2705,25.2209,25.2209,900.0
2011-02-14 12:10:00,25.47,25.47,25.47,25.47,100.0,25.2506,25.2506,25.2506,25.2506,100.0
2011-02-14 12:15:00,25.48,25.51,25.48,25.51,200.0,25.2605,25.2903,25.2605,25.2903,200.0
2011-02-14 12:20:00,25.51,25.52,25.51,25.52,1100.0,25.2903,25.3002,25.2903,25.3002,1100.0
2011-02-14 12:25:00,25.51,25.51,25.48,25.48,300.0,25.2903,25.2903,25.2605,25.2605,300.0
2011-02-14 12:30:00,25.5,25.5,25.46,25.49,1300.0,25.2804,25.2804,25.2407,25.2705,1300.0
2011-02-14 12:35:00,25.49,25.49,25.43,25.43,700.0,25.2705,25.2705,25.211,25.211,700.0
2011-02-14 12:40:00,25.43,25.52,25.43,25.48,2700.0,25.211,25.3002,25.211,25.2605,2700.0
2011-02-14 12:45:00,25.45,25.46,25.45,25.45,500.0,25.2308,25.2407,25.2308,25.2308,500.0
2011-02-14 12:50:00,25.44,25.49,25.42,25.44,1000.0,25.2209,25.2705,25.2011,25.2209,1000.0
2011-02-14 12:55:00,25.45,25.47,25.45,25.47,300.0,25.2308,25.2506,25.2308,25.2506,300.0
2011-02-14 13:00:00,25.44,25.47,25.44,25.47,600.0,25.2209,25.2506,25.2209,25.2506,600.0
2011-02-14 13:05:00,25.45,25.47,25.41,25.41,1400.0,25.2308,25.2506,25.1911,25.1911,1400.0
2011-02-14 13:10:00,25.42,25.43,25.42,25.42,1100.0,25.2011,25.211,25.2011,25.2011,1100.0
2011-02-14 13:15:00,25.44,25.46,25.43,25.45,400.0,25.2209,25.2407,25.211,25.2308,400.0
2011-02-14 13:20:00,25.46,25.47,25.46,25.47,200.0,25.2407,25.2506,25.2407,25.2506,200.0
2011-02-14 13:25:00,25.47,25.47,25.43,25.43,1300.0,25.2506,25.2506,25.211,25.211,1300.0
2011-02-14 13:30:00,25.4,25.44,25.4,25.41,2500.0,25.1812,25.2209,25.1812,25.1911,2500.0
2011-02-14 13:35:00,25.43,25.45,25.41,25.45,600.0,25.211,25.2308,25.1911,25.2308,600.0
2011-02-14 13:40:00,25.44,25.44,25.41,25.42,900.0,25.2209,25.2209,25.1911,25.2011,900.0
2011-02-14 13:45:00,25.41,25.42,25.39,25.42,1200.0,25.1911,25.2011,25.1713,25.2011,1200.0
2011-02-14 13:50:00,25.39,25.39,25.36,25.36,900.0,25.1713,25.1713,25.1416,25.1416,900.0
2011-02-14 13:55:00,25.37,25.37,25.35,25.36,1700.0,25.1515,25.1515,25.1317,25.1416,1700.0
2011-02-14 14:00:00,25.36,25.4,25.34,25.4,1800.0,25.1416,25.1812,25.1217,25.1812,1800.0
2011-02-14 14:05:00,25.39,25.42,25.39,25.42,600.0,25.1713,25.2011,25.1713,25.2011,600.0
2011-02-14 14:10:00,25.45,25.45,25.44,25.45,800.0,25.2308,25.2308,25.2209,25.2308,800.0
2011-02-14 14:15:00,25.43,25.44,25.41,25.41,400.0,25.211,25.2209,25.1911,25.1911,400.0
2011-02-14 14:20:00,25.43,25.45,25.42,25.44,1600.0,25.211,25.2308,25.2011,25.2209,1600.0
2011-02-14 14:25:00,25.41,25.42,25.41,25.41,300.0,25.1911,25.2011,25.1911,25.1911,300.0
2011-02-14 14:30:00,25.44,25.44,25.41,25.41,600.0,25.2209,25.2209,25.1911,25.1911,600.0
2011-02-14 14:35:00,25.4,25.42,25.38,25.41,900.0,25.1812,25.2011,25.1614,25.1911,900.0
2011-02-14 14:40:00,25.43,25.45,25.42,25.44,1500.0,25.211,25.2308,25.2011,25.2209,1500.0
2011-02-14 14:45:00,25.43,25.43,25.43,25.43,100.0,25.211,25.211,25.211,25.211,100.0
2011-02-14 14:50:00,25.42,25.45,25.42,25.45,1000.0,25.2011,25.2308,25.2011,25.2308,1000.0
2011-02-14 14:55:00,25.44,25.44,25.43,25.43,500.0,25.2209,25.2209,25.211,25.211,500.0
2011-02-14 15:00:00,25.43,25.48,25.42,25.46,2500.0,25.211,25.2605,25.2011,25.2407,2500.0
2011-02-14 15:05:00,25.47,25.47,25.44,25.44,2300.0,25.2506,25.2506,25.2209,25.2209,2300.0
2011-02-14 15:10:00,25.44,25.44,25.43,25.43,600.0,25.2209,25.2209,25.211,25.211,600.0
2011-02-14 15:15:00,25.45,25.46,25.45,25.45,700.0,25.2308,25.2407,25.2308,25.2308,700.0
2011-02-14 15:20:00,25.46,25.49,25.45,25.49,2100.0,25.2407,25.2705,25.2308,25.2705,2100.0
2011-02-14 15:25:00,25.49,25.51,25.43,25.46,5800.0,25.2705,25.2903,25.211,25.2407,5800.0
2011-02-14 15:30:00,25.46,25.49,25.44,25.49,6400.0,25.2407,25.2705,25.2209,25.2705,6400.0
2011-02-14 15:35:00,25.49,25.51,25.49,25.51,1400.0,25.2705,25.2903,25.2705,25.2903,1400.0
2011-02-14 15:40:00,25.5,25.54,25.5,25.54,3300.0,25.2804,25.32,25.2804,25.32,3300.0
2011-02-14 15:45:00,25.55,25.56,25.55,25.56,1900.0,25.3299,25.3399,25.3299,25.3399,1900.0
2011-02-14 15:50:00,25.55,25.55,25.51,25.54,3600.0,25.3299,25.3299,25.2903,25.32,3600.0
2011-02-14 15:55:00,25.53,25.53,25.5,25.51,2700.0,25.3101,25.3101,25.2804,25.2903,2700.0
2011-02-15 09:30:00,25.49,25.58,25.49,25.57,1200.0,25.2705,25.3597,25.2705,25.3498,1200.0
2011-02-15 09:35:00,25.57,25.57,25.57,25.57,0.0,25.3498,25.3498,25.3498,25.3498,0.0
2011-02-15 09:40:00,25.43,25.43,25.39,25.39,1800.0,25.211,25.211,25.1713,25.1713,1800.0
2011-02-15 09:45:00,25.38,25.4,25.38,25.4,700.0,25.1614,25.1812,25.1614,25.1812,700.0
2011-02-15 09:50:00,25.4,25.4,25.4,25.4,100.0,25.1812,25.1812,25.1812,25.1812,100.0
2011-02-15 09:55:00,25.39,25.39,25.33,25.33,2000.0,25.1713,25.1713,25.1118,25.1118,2000.0
2011-02-15 10:00:00,25.36,25.42,25.36,25.36,900.0,25.1416,25.2011,25.1416,25.1416,900.0
2011-02-15 10:05:00,25.32,25.32,25.26,25.29,800.0,25.1019,25.1019,25.0424,25.0722,800.0
2011-02-15 10:10:00,25.29,25.3,25.25,25.29,1100.0,25.0722,25.0821,25.0325,25.0722,1100.0
2011-02-15 10:15:00,25.28,25.33,25.26,25.31,1900.0,25.0623,25.1118,25.0424,25.092,1900.0
2011-02-15 10:20:00,25.29,25.3,25.27,25.3,700.0,25.0722,25.0821,25.0523,25.0821,700.0
2011-02-15 10:25:00,25.32,25.33,25.27,25.27,1000.0,25.1019,25.1118,25.0523,25.0523,1000.0
2011-02-15 10:30:00,25.25,25.27,25.25,25.26,900.0,25.0325,25.0523,25.0325,25.0424,900.0
2011-02-15 10:35:00,25.23,25.28,25.23,25.28,1700.0,25.0127,25.0623,25.0127,25.0623,1700.0
2011-02-15 10:40:00,25.3,25.3,25.3,25.3,400.0,25.0821,25.0821,25.0821,25.0821,400.0
2011-02-15 10:45:00,25.29,25.29,25.27,25.27,600.0,25.0722,25.0722,25.0523,25.0523,600.0
2011-02-15 10:50:00,25.26,25.33,25.26,25.33,1900.0,25.0424,25.1118,25.0424,25.1118,1900.0
2011-02-15 10:55:00,25.33,25.34,25.32,25.32,2700.0,25.1118,25.1217,25.1019,25.1019,2700.0
2011-02-15 11:00:00,25.34,25.37,25.33,25.37,1400.0,25.1217,25.1515,25.1118,25.1515,1400.0
2011-02-15 11:05:00,25.37,25.41,25.37,25.41,1600.0,25.1515,25.1911,25.1515,25.1911,1600.0
2011-02-15 11:10:00,25.41,25.42,25.41,25.41,1700.0,25.1911,25.2011,25.1911,25.1911,1700.0
2011-02-15 11:15:00,25.42,25.43,25.42,25.43,1200.0,25.2011,25.211,25.2011,25.211,1200.0
2011-02-15 11:20:00,25.42,25.45,25.42,25.44,1000.0,25.2011,25.2308,25.2011,25.2209,1000.0
2011-02-15 11:25:00,25.43,25.44,25.43,25.44,300.0,25.211,25.2209,25.211,25.2209,300.0
2011-02-15 11:30:00,25.46,25.47,25.46,25.47,300.0,25.2407,25.2506,25.2407,25.2506,300.0
2011-02-15 11:35:00,25.46,25.47,25.46,25.47,400.0,25.2407,25.2506,25.2407,25.2506,400.0
2011-02-15 11:40:00,25.45,25.47,25.45,25.47,1100.0,25.2308,25.2506,25.2308,25.2506,1100.0
2011-02-15 11:45:00,25.44,25.46,25.43,25.46,1000.0,25.2209,25.2407,25.211,25.2407,1000.0
2011-02-15 11:50:00,25.46,25.48,25.46,25.48,200.0,25.2407,25.2605,25.2407,25.2605,200.0
2011-02-15 11:55:00,25.49,25.49,25.47,25.47,500.0,25.2705,25.2705,25.2506,25.2506,500.0
2011-02-15 12:00:00,25.44,25.44,25.44,25.44,200.0,25.2209,25.2209,25.2209,25.2209,200.0
2011-02-15 12:05:00,25.43,25.46,25.43,25.46,400.0,25.211,25.2407,25.211,25.2407,400.0
2011-02-15 12:10:00,25.46,25.48,25.46,25.48,300.0,25.2407,25.2605,25.2407,25.2605,300.0
2011-02-15 12:15:00,25.48,25.48,25.48,25.48,0.0,25.2605,25.2605,25.2605,25.2605,0.0
2011-02-15 12:20:00,25.48,25.48,25.48,25.48,0.0,25.2605,25.2605,25.2605,25.2605,0.0
2011-02-15 12:25:00,25.51,25.59,25.5,25.58,1300.0,25.2903,25.3696,25.2804,25.3597,1300.0
2011-02-15 12:30:00,25.57,25.57,25.56,25.56,500.0,25.3498,25.3498,25.3399,25.3399,500.0
2011-02-15 12:35:00,25.55,25.57,25.49,25.49,1100.0,25.3299,25.3498,25.2705,25.2705,1100.0
2011-02-15 12:40:00,25.48,25.5,25.48,25.5,300.0,25.2605,25.2804,25.2605,25.2804,300.0
2011-02-15 12:45:00,25.48,25.48,25.48,25.48,300.0,25.2605,25.2605,25.2605,25.2605,300.0
2011-02-15 12:50:00,25.48,25.49,25.48,25.49,400.0,25.2605,25.2705,25.2605,25.2705,400.0
2011-02-15 12:55:00,25.49,25.49,25.49,25.49,0.0,25.2705,25.2705,25.2705,25.2705,0.0
2011-02-15 13:00:00,25.47,25.47,25.45,25.45,700.0,25.2506,25.2506,25.2308,25.2308,700.0
2011-02-15 13:05:00,25.45,25.45,25.45,25.45,0.0,25.2308,25.2308,25.2308,25.2308,0.0
2011-02-15 13:10:00,25.48,25.5,25.48,25.5,800.0,25.2605,25.2804,25.2605,25.2804,800.0
2011-02-15 13:15:00,25.48,25.48,25.44,25.44,1100.0,25.2605,25.2605,25.2209,25.2209,1100.0
2011-02-15 13:20:00,25.43,25.43,25.43,25.43,400.0,25.211,25.211,25.211,25.211,400.0
2011-02-15 13:25:00,25.43,25.43,25.42,25.43,2500.0,25.211,25.211,25.2011,25.211,2500.0
2011-02-15 13:30:00,25.42,25.43,25.42,25.42,1900.0,25.2011,25.211,25.2011,25.2011,1900.0
2011-02-15 13:35:00,25.42,25.43,25.39,25.4,1500.0,25.2011,25.211,25.1713,25.1812,1500.0
2011-02-15 13:40:00,25.4,25.42,25.4,25.42,300.0,25.1812,25.2011,25.1812,25.2011,300.0
2011-02-15 13:45:00,25.43,25.46,25.43,25.46,500.0,25.211,25.2407,25.211,25.2407,500.0
2011-02-15 13:50:00,25.45,25.45,25.43,25.43,1400.0,25.2308,25.2308,25.211,25.211,1400.0
2011-02-15 13:55:00,25.41,25.44,25.41,25.44,600.0,25.1911,25.2209,25.1911,25.2209,600.0
2011-02-15 14:00:00,25.42,25.42,25.36,25.36,700.0,25.2011,25.2011,25.1416,25.1416,700.0
2011-02-15 14:05:00,25.37,25.37,25.35,25.37,800.0,25.1515,25.1515,25.1317,25.1515,800.0
2011-02-15 14:10:00,25.37,25.37,25.37,25.37,100.0,25.1515,25.1515,25.1515,25.1515,100.0
2011-02-15 14:15:00,25.36,25.38,25.36,25.38,1800.0,25.1416,25.1614,25.1416,25.1614,1800.0
2011-02-15 14:20:00,25.38,25.38,25.36,25.38,2200.0,25.1614,25.1614,25.1416,25.1614,2200.0
2011-02-15 14:25:00,25.36,25.36,25.31,25.33,900.0,25.1416,25.1416,25.092,25.1118,900.0
2011-02-15 14:30:00,25.33,25.34,25.33,25.34,500.0,25.1118,25.1217,25.1118,25.1217,500.0
2011-02-15 14:35:00,25.32,25.33,25.31,25.31,900.0,25.1019,25.1118,25.092,25.092,900.0
2011-02-15 14:40:00,25.31,25.33,25.31,25.33,1600.0,25.092,25.1118,25.092,25.1118,1600.0
2011-02-15 14:45:00,25.34,25.38,25.34,25.38,2800.0,25.1217,25.1614,25.1217,25.1614,2800.0
2011-02-15 14:50:00,25.38,25.38,25.38,25.38,0.0,25.1614,25.1614,25.1614,25.1614,0.0
2011-02-15 14:55:00,25.43,25.44,25.41,25.41,3900.0,25.211,25.2209,25.1911,25.1911,3900.0
2011-02-15 15:00:00,25.41,25.43,25.41,25.42,800.0,25.1911,25.211,25.1911,25.2011,800.0
2011-02-15 15:05:00,25.44,25.44,25.43,25.44,1200.0,25.2209,25.2209,25.211,25.2209,1200.0
2011-02-15 15:10:00,25.44,25.46,25.43,25.46,1400.0,25.2209,25.2407,25.211,25.2407,1400.0
2011-02-15 15:15:00,25.46,25.47,25.46,25.47,800.0,25.2407,25.2506,25.2407,25.2506,800.0
2011-02-15 15:20:00,25.46,25.47,25.46,25.47,900.0,25.2407,25.2506,25.2407,25.2506,900.0
2011-02-15 15:25:00,25.46,25.46,25.45,25.45,800.0,25.2407,25.2407,25.2308,25.2308,800.0
2011-02-15 15:30:00,25.46,25.46,25.43,25.43,2300.0,25.2407,25.2407,25.211,25.211,2300.0
2011-02-15 15:35:00,25.41,25.45,25.39,25.44,4200.0,25.1911,25.2308,25.1713,25.2209,4200.0
2011-02-15 15:40:00,25.43,25.45,25.43,25.44,900.0,25.211,25.2308,25.211,25.2209,900.0
2011-02-15 15:45:00,25.44,25.45,25.4,25.4,5700.0,25.2209,25.2308,25.1812,25.1812,5700.0
2011-02-15 15:50:00,25.41,25.41,25.37,25.39,2400.0,25.1911,25.1911,25.1515,25.1713,2400.0
2011-02-15 15:55:00,25.37,25.46,25.37,25.45,14100.0,25.1515,25.2407,25.1515,25.2308,14100.0
2011-02-16 09:30:00,25.6,25.6,25.6,25.6,900.0,25.3795,25.3795,25.3795,25.3795,900.0
2011-02-16 09:35:00,25.55,25.57,25.54,25.57,1500.0,25.3299,25.3498,25.32,25.3498,1500.0
2011-02-16 09:40:00,25.57,25.57,25.57,25.57,0.0,25.3498,25.3498,25.3498,25.3498,0.0
2011-02-16 09:45:00,25.5,25.5,25.45,25.5,600.0,25.2804,25.2804,25.2308,25.2804,600.0
2011-02-16 09:50:00,25.48,25.48,25.45,25.45,900.0,25.2605,25.2605,25.2308,25.2308,900.0
2011-02-16 09:55:00,25.5,25.56,25.45,25.56,2300.0,25.2804,25.3399,25.2308,25.3399,2300.0
2011-02-16 10:00:00,25.56,25.56,25.56,25.56,2000.0,25.3399,25.3399,25.3399,25.3399,2000.0
2011-02-16 10:05:00,25.57,25.57,25.57,25.57,500.0,25.3498,25.3498,25.3498,25.3498,500.0
2011-02-16 10:10:00,25.6,25.62,25.6,25.62,900.0,25.3795,25.3993,25.3795,25.3993,900.0
2011-02-16 10:15:00,25.61,25.61,25.61,25.61,300.0,25.3894,25.3894,25.3894,25.3894,300.0
2011-02-16 10:20:00,25.64,25.69,25.64,25.69,1000.0,25.4192,25.4687,25.4192,25.4687,1000.0
2011-02-16 10:25:00,25.69,25.69,25.66,25.66,900.0,25.4687,25.4687,25.439,25.439,900.0
2011-02-16 10:30:00,25.66,25.66,25.66,25.66,100.0,25.439,25.439,25.439,25.439,100.0
2011-02-16 10:35:00,25.71,25.72,25.71,25.72,400.0,25.4886,25.4985,25.4886,25.4985,400.0
2011-02-16 10:40:00,25.73,25.74,25.72,25.74,800.0,25.5084,25.5183,25.4985,25.5183,800.0
2011-02-16 10:45:00,25.73,25.77,25.73,25.76,2500.0,25.5084,25.548,25.5084,25.5381,2500.0
2011-02-16 10:50:00,25.79,25.81,25.78,25.79,1900.0,25.5679,25.5877,25.558,25.5679,1900.0
2011-02-16 10:55:00,25.74,25.76,25.73,25.73,1400.0,25.5183,25.5381,25.5084,25.5084,1400.0
2011-02-16 11:00:00,25.72,25.73,25.7,25.7,900.0,25.4985,25.5084,25.4786,25.4786,900.0
2011-02-16 11:05:00,25.69,25.7,25.69,25.7,400.0,25.4687,25.4786,25.4687,25.4786,400.0
2011-02-16 11:10:00,25.69,25.7,25.69,25.7,200.0,25.4687,25.4786,25.4687,25.4786,200.0
2011-02-16 11:15:00,25.7,25.7,25.7,25.7,0.0,25.4786,25.4786,25.4786,25.4786,0.0
2011-02-16 11:20:00,25.74,25.77,25.74,25.77,800.0,25.5183,25.548,25.5183,25.548,800.0
2011-02-16 11:25:00,25.75,25.75,25.68,25.68,400.0,25.5282,25.5282,25.4588,25.4588,400.0
2011-02-16 11:30:00,25.69,25.69,25.64,25.65,500.0,25.4687,25.4687,25.4192,25.4291,500.0
2011-02-16 11:35:00,25.61,25.63,25.6,25.63,1100.0,25.3894,25.4092,25.3795,25.4092,1100.0
2011-02-16 11:40:00,25.66,25.66,25.6,25.64,600.0,25.439,25.439,25.3795,25.4192,600.0
2011-02-16 11:45:00,25.63,25.67,25.63,25.67,700.0,25.4092,25.4489,25.4092,25.4489,700.0
2011-02-16 11:50:00,25.68,25.68,25.67,25.68,500.0,25.4588,25.4588,25.4489,25.4588,500.0
2011-02-16 11:55:00,25.69,25.69,25.66,25.67,1600.0,25.4687,25.4687,25.439,25.4489,1600.0
2011-02-16 12:00:00,25.68,25.68,25.61,25.64,3800.0,25.4588,25.4588,25.3894,25.4192,3800.0
2011-02-16 12:05:00,25.63,25.64,25.52,25.52,4100.0,25.4092,25.4192,25.3002,25.3002,4100.0
2011-02-16 12:10:00,25.51,25.6,25.5,25.57,3900.0,25.2903,25.3795,25.2804,25.3498,3900.0
2011-02-16 12:15:00,25.56,25.6,25.53,25.53,3100.0,25.3399,25.3795,25.3101,25.3101,3100.0
2011-02-16 12:20:00,25.54,25.54,25.52,25.52,1400.0,25.32,25.32,25.3002,25.3002,1400.0
2011-02-16 12:25:00,25.54,25.59,25.54,25.54,700.0,25.32,25.3696,25.32,25.32,700.0
2011-02-16 12:30:00,25.56,25.56,25.55,25.56,2300.0,25.3399,25.3399,25.3299,25.3399,2300.0
2011-02-16 12:35:00,25.56,25.56,25.56,25.56,0.0,25.3399,25.3399,25.3399,25.3399,0.0
2011-02-16 12:40:00,25.58,25.58,25.57,25.57,200.0,25.3597,25.3597,25.3498,25.3498,200.0
2011-02-16 12:45:00,25.57,25.61,25.57,25.61,1100.0,25.3498,25.3894,25.3498,25.3894,1100.0
2011-02-16 12:50:00,25.59,25.6,25.59,25.6,300.0,25.3696,25.3795,25.3696,25.3795,300.0
2011-02-16 12:55:00,25.6,25.61,25.6,25.61,200.0,25.3795,25.3894,25.3795,25.3894,200.0
2011-02-16 13:00:00,25.61,25.61,25.57,25.57,400.0,25.3894,25.3894,25.3498,25.3498,400.0
2011-02-16 13:05:00,25.57,25.57,25.57,25.57,0.0,25.3498,25.3498,25.3498,25.3498,0.0
2011-02-16 13:10:00,25.59,25.59,25.59,25.59,100.0,25.3696,25.3696,25.3696,25.3696,100.0
2011-02-16 13:15:00,25.56,25.56,25.56,25.56,200.0,25.3399,25.3399,25.3399,25.3399,200.0
2011-02-16 13:20:00,25.57,25.58,25.55,25.57,1200.0,25.3498,25.3597,25.3299,25.3498,1200.0
2011-02-16 13:25:00,25.57,25.59,25.56,25.58,1600.0,25.3498,25.3696,25.3399,25.3597,1600.0
2011-02-16 13:30:00,25.57,25.57,25.57,25.57,100.0,25.3498,25.3498,25.3498,25.3498,100.0
2011-02-16 13:35:00,25.57,25.57,25.57,25.57,300.0,25.3498,25.3498,25.3498,25.3498,300.0
2011-02-16 13:40:00,25.59,25.65,25.59,25.65,700.0,25.3696,25.4291,25.3696,25.4291,700.0
2011-02-16 13:45:00,25.66,25.67,25.63,25.65,2900.0,25.439,25.4489,25.4092,25.4291,2900.0
2011-02-16 13:50:00,25.65,25.72,25.65,25.72,2600.0,25.4291,25.4985,25.4291,25.4985,2600.0
2011-02-16 13:55:00,25.7,25.72,25.7,25.72,500.0,25.4786,25.4985,25.4786,25.4985,500.0
2011-02-16 14:00:00,25.73,25.73,25.49,25.5,36800.0,25.5084,25.5084,25.2705,25.2804,36800.0
2011-02-16 14:05:00,25.49,25.5,25.43,25.46,10600.0,25.2705,25.2804,25.211,25.2407,10600.0
2011-02-16 14:10:00,25.45,25.46,25.44,25.46,1100.0,25.2308,25.2407,25.2209,25.2407,1100.0
2011-02-16 14:15:00,25.45,25.45,25.41,25.43,900.0,25.2308,25.2308,25.1911,25.211,900.0
2011-02-16 14:20:00,25.43,25.43,25.38,25.38,1000.0,25.211,25.211,25.1614,25.1614,1000.0
2011-02-16 14:25:00,25.38,25.39,25.36,25.36,2100.0,25.1614,25.1713,25.1416,25.1416,2100.0
2011-02-16 14:30:00,25.34,25.45,25.34,25.44,1400.0,25.1217,25.2308,25.1217,25.2209,1400.0
2011-02-16 14:35:00,25.46,25.46,25.43,25.43,2100.0,25.2407,25.2407,25.211,25.211,2100.0
2011-02-16 14:40:00,25.45,25.45,25.43,25.43,700.0,25.2308,25.2308,25.211,25.211,700.0
2011-02-16 14:45:00,25.44,25.45,25.42,25.42,6700.0,25.2209,25.2308,25.2011,25.2011,6700.0
2011-02-16 14:50:00,25.44,25.47,25.44,25.46,1400.0,25.2209,25.2506,25.2209,25.2407,1400.0
2011-02-16 14:55:00,25.47,25.47,25.46,25.46,900.0,25.2506,25.2506,25.2407,25.2407,900.0
2011-02-16 15:00:00,25.46,25.46,25.44,25.45,6500.0,25.2407,25.2407,25.2209,25.2308,6500.0
2011-02-16 15:05:00,25.46,25.47,25.45,25.46,4100.0,25.2407,25.2506,25.2308,25.2407,4100.0
2011-02-16 15:10:00,25.46,25.46,25.43,25.43,3800.0,25.2407,25.2407,25.211,25.211,3800.0
2011-02-16 15:15:00,25.46,25.46,25.45,25.45,600.0,25.2407,25.2407,25.2308,25.2308,600.0
2011-02-16 15:20:00,25.46,25.47,25.4,25.4,2900.0,25.2407,25.2506,25.1812,25.1812,2900.0
2011-02-16 15:25:00,25.4,25.4,25.35,25.35,6300.0,25.1812,25.1812,25.1317,25.1317,6300.0
2011-02-16 15:30:00,25.36,25.36,25.34,25.34,3100.0,25.1416,25.1416,25.1217,25.1217,3100.0
2011-02-16 15:35:00,25.34,25.36,25.33,25.36,6600.0,25.1217,25.1416,25.1118,25.1416,6600.0
2011-02-16 15:40:00,25.35,25.37,25.33,25.35,3100.0,25.1317,25.1515,25.1118,25.1317,3100.0
2011-02-16 15:45:00,25.35,25.36,25.3,25.32,10600.0,25.1317,25.1416,25.0821,25.1019,10600.0
2011-02-16 15:50:00,25.31,25.34,25.3,25.31,4100.0,25.092,25.1217,25.0821,25.092,4100.0
2011-02-16 15:55:00,25.32,25.34,25.29,25.33,12000.0,25.1019,25.1217,25.0722,25.1118,12000.0
2011-02-17 09:30:00,26.47,27.83,26.46,27.46,112900.0,26.242,27.5903,26.2321,27.2235,112900.0
2011-02-17 09:35:00,27.46,27.47,27.07,27.35,63900.0,27.2235,27.2334,26.8368,27.1144,63900.0
2011-02-17 09:40:00,27.35,27.35,27.15,27.24,26500.0,27.1144,27.1144,26.9162,27.0054,26500.0
2011-02-17 09:45:00,27.26,27.62,27.17,27.55,75900.0,27.0252,27.3821,26.936,27.3127,75900.0
2011-02-17 09:50:00,27.54,27.68,27.52,27.63,15600.0,27.3028,27.4416,27.283,27.392,15600.0
2011-02-17 09:55:00,27.63,27.72,27.41,27.47,28300.0,27.392,27.4812,27.1739,27.2334,28300.0
2011-02-17 10:00:00,27.47,27.49,27.27,27.44,39900.0,27.2334,27.2532,27.0351,27.2037,39900.0
2011-02-17 10:05:00,27.44,27.49,27.38,27.41,24700.0,27.2037,27.2532,27.1442,27.1739,24700.0
2011-02-17 10:10:00,27.41,27.54,27.4,27.51,34500.0,27.1739,27.3028,27.164,27.2731,34500.0
2011-02-17 10:15:00,27.52,27.61,27.49,27.61,60200.0,27.283,27.3722,27.2532,27.3722,60200.0
2011-02-17 10:20:00,27.65,28.09,27.6,28.08,57000.0,27.4119,27.8481,27.3623,27.8381,57000.0
2011-02-17 10:25:00,28.06,28.14,27.83,27.98,43600.0,27.8183,27.8976,27.5903,27.739,43600.0
2011-02-17 10:30:00,27.96,27.98,27.88,27.9,52800.0,27.7192,27.739,27.6399,27.6597,52800.0
2011-02-17 10:35:00,27.9,27.9,27.8,27.83,11200.0,27.6597,27.6597,27.5606,27.5903,11200.0
2011-02-17 10:40:00,27.83,27.88,27.83,27.86,5400.0,27.5903,27.6399,27.5903,27.62,5400.0
2011-02-17 10:45:00,27.86,27.9,27.86,27.9,28300.0,27.62,27.6597,27.62,27.6597,28300.0
2011-02-17 10:50:00,27.89,27.9,27.88,27.89,21700.0,27.6498,27.6597,27.6399,27.6498,21700.0
2011-02-17 10:55:00,27.89,27.9,27.84,27.85,13300.0,27.6498,27.6597,27.6002,27.6101,13300.0
2011-02-17 11:00:00,27.85,27.89,27.84,27.86,23200.0,27.6101,27.6498,27.6002,27.62,23200.0
2011-02-17 11:05:00,27.86,27.86,27.81,27.82,13700.0,27.62,27.62,27.5705,27.5804,13700.0
2011-02-17 11:10:00,27.82,27.85,27.81,27.81,15900.0,27.5804,27.6101,27.5705,27.5705,15900.0
2011-02-17 11:15:00,27.81,27.81,27.72,27.72,16100.0,27.5705,27.5705,27.4812,27.4812,16100.0
2011-02-17 11:20:00,27.73,27.73,27.57,27.57,14100.0,27.4912,27.4912,27.3325,27.3325,14100.0
2011-02-17 11:25:00,27.58,27.59,27.5,27.51,16600.0,27.3425,27.3524,27.2631,27.2731,16600.0
2011-02-17 11:30:00,27.51,27.58,27.46,27.56,25100.0,27.2731,27.3425,27.2235,27.3226,25100.0
2011-02-17 11:35:00,27.57,27.58,27.56,27.57,21200.0,27.3325,27.3425,27.3226,27.3325,21200.0
2011-02-17 11:40:00,27.58,27.58,27.5,27.5,37800.0,27.3425,27.3425,27.2631,27.2631,37800.0
2011-02-17 11:45:00,27.51,27.52,27.46,27.5,12100.0,27.2731,27.283,27.2235,27.2631,12100.0
2011-02-17 11:50:00,27.5,27.51,27.48,27.5,5300.0,27.2631,27.2731,27.2433,27.2631,5300.0
2011-02-17 11:55:00,27.48,27.5,27.4,27.4,9600.0,27.2433,27.2631,27.164,27.164,9600.0
2011-02-17 12:00:00,27.4,27.4,27.31,27.35,8900.0,27.164,27.164,27.0748,27.1144,8900.0
2011-02-17 12:05:00,27.34,27.36,27.3,27.31,5200.0,27.1045,27.1243,27.0649,27.0748,5200.0
2011-02-17 12:10:00,27.3,27.31,27.29,27.31,2600.0,27.0649,27.0748,27.055,27.0748,2600.0
2011-02-17 12:15:00,27.31,27.31,27.3,27.3,5800.0,27.0748,27.0748,27.0649,27.0649,5800.0
2011-02-17 12:20:00,27.3,27.31,27.3,27.31,3200.0,27.0649,27.0748,27.0649,27.0748,3200.0
2011-02-17 12:25:00,27.31,27.36,27.28,27.28,33800.0,27.0748,27.1243,27.045,27.045,33800.0
2011-02-17 12:30:00,27.28,27.43,27.27,27.41,73000.0,27.045,27.1937,27.0351,27.1739,73000.0
2011-02-17 12:35:00,27.43,27.57,27.4,27.57,7300.0,27.1937,27.3325,27.164,27.3325,7300.0
2011-02-17 12:40:00,27.58,27.62,27.45,27.52,77100.0,27.3425,27.3821,27.2136,27.283,77100.0
2011-02-17 12:45:00,27.52,27.58,27.5,27.56,12200.0,27.283,27.3425,27.2631,27.3226,12200.0
2011-02-17 12:50:00,27.56,27.57,27.53,27.55,11900.0,27.3226,27.3325,27.2929,27.3127,11900.0
2011-02-17 12:55:00,27.55,27.63,27.55,27.6,7600.0,27.3127,27.392,27.3127,27.3623,7600.0
2011-02-17 13:00:00,27.6,27.63,27.57,27.59,20200.0,27.3623,27.392,27.3325,27.3524,20200.0
2011-02-17 13:05:00,27.58,27.68,27.58,27.68,7100.0,27.3425,27.4416,27.3425,27.4416,7100.0
2011-02-17 13:10:00,27.68,27.69,27.58,27.59,11600.0,27.4416,27.4515,27.3425,27.3524,11600.0
2011-02-17 13:15:00,27.6,27.6,27.52,27.54,34200.0,27.3623,27.3623,27.283,27.3028,34200.0
2011-02-17 13:20:00,27.54,27.65,27.51,27.57,121200.0,27.3028,27.4119,27.2731,27.3325,121200.0
2011-02-17 13:25:00,27.59,27.65,27.58,27.65,36300.0,27.3524,27.4119,27.3425,27.4119,36300.0
2011-02-17 13:30:00,27.64,27.73,27.61,27.73,6000.0,27.4019,27.4912,27.3722,27.4912,6000.0
2011-02-17 13:35:00,27.71,27.75,27.67,27.67,5500.0,27.4713,27.511,27.4317,27.4317,5500.0
2011-02-17 13:40:00,27.67,27.74,27.67,27.71,10900.0,27.4317,27.5011,27.4317,27.4713,10900.0
2011-02-17 13:45:00,27.7,27.75,27.66,27.72,27400.0,27.4614,27.511,27.4218,27.4812,27400.0
2011-02-17 13:50:00,27.72,27.72,27.66,27.68,14200.0,27.4812,27.4812,27.4218,27.4416,14200.0
2011-02-17 13:55:00,27.68,27.7,27.67,27.69,12900.0,27.4416,27.4614,27.4317,27.4515,12900.0
2011-02-17 14:00:00,27.69,27.7,27.67,27.68,11400.0,27.4515,27.4614,27.4317,27.4416,11400.0
2011-02-17 14:05:00,27.68,27.69,27.56,27.57,31100.0,27.4416,27.4515,27.3226,27.3325,31100.0
2011-02-17 14:10:00,27.57,27.63,27.56,27.63,32600.0,27.3325,27.392,27.3226,27.392,32600.0
2011-02-17 14:15:00,27.63,27.72,27.61,27.72,12900.0,27.392,27.4812,27.3722,27.4812,12900.0
2011-02-17 14:20:00,27.73,27.76,27.73,27.75,7800.0,27.4912,27.5209,27.4912,27.511,7800.0
2011-02-17 14:25:00,27.75,27.81,27.75,27.78,20200.0,27.511,27.5705,27.511,27.5407,20200.0
2011-02-17 14:30:00,27.8,27.8,27.73,27.73,19500.0,27.5606,27.5606,27.4912,27.4912,19500.0
2011-02-17 14:35:00,27.72,27.73,27.6,27.68,18600.0,27.4812,27.4912,27.3623,27.4416,18600.0
2011-02-17 14:40:00,27.69,27.73,27.69,27.7,14000.0,27.4515,27.4912,27.4515,27.4614,14000.0
2011-02-17 14:45:00,27.7,27.74,27.69,27.73,9100.0,27.4614,27.5011,27.4515,27.4912,9100.0
2011-02-17 14:50:00,27.73,27.81,27.73,27.81,9600.0,27.4912,27.5705,27.4912,27.5705,9600.0
2011-02-17 14:55:00,27.82,27.9,27.82,27.89,14300.0,27.5804,27.6597,27.5804,27.6498,14300.0
2011-02-17 15:00:00,27.89,27.9,27.79,27.81,25500.0,27.6498,27.6597,27.5506,27.5705,25500.0
2011-02-17 15:05:00,27.82,27.86,27.81,27.85,20100.0,27.5804,27.62,27.5705,27.6101,20100.0
2011-02-17 15:10:00,27.85,27.9,27.84,27.9,19100.0,27.6101,27.6597,27.6002,27.6597,19100.0
2011-02-17 15:15:00,27.9,28.07,27.89,28.07,19200.0,27.6597,27.8282,27.6498,27.8282,19200.0
2011-02-17 15:20:00,28.07,28.25,28.06,28.2,33900.0,27.8282,28.0067,27.8183,27.9571,33900.0
2011-02-17 15:25:00,28.21,28.46,28.21,28.41,45800.0,27.967,28.2149,27.967,28.1653,45800.0
2011-02-17 15:30:00,28.41,28.49,28.37,28.49,25100.0,28.1653,28.2446,28.1256,28.2446,25100.0
2011-02-17 15:35:00,28.5,28.58,28.49,28.53,35800.0,28.2545,28.3338,28.2446,28.2843,35800.0
2011-02-17 15:40:00,28.52,28.55,28.4,28.42,210900.0,28.2744,28.3041,28.1554,28.1752,210900.0
2011-02-17 15:45:00,28.44,28.44,28.23,28.29,43100.0,28.195,28.195,27.9869,28.0463,43100.0
2011-02-17 15:50:00,28.29,28.3,28.19,28.21,33100.0,28.0463,28.0563,27.9472,27.967,33100.0
2011-02-17 15:55:00,28.21,28.22,28.04,28.14,72200.0,27.967,27.9769,27.7985,27.8976,72200.0
2011-02-18 09:30:00,28.32,28.36,28.15,28.3,72600.0,28.0761,28.1157,27.9075,28.0563,72600.0
2011-02-18 09:35:00,28.26,28.44,28.21,28.39,278300.0,28.0166,28.195,27.967,28.1455,278300.0
2011-02-18 09:40:00,28.41,28.47,28.4,28.4,11800.0,28.1653,28.2248,28.1554,28.1554,11800.0
2011-02-18 09:45:00,28.39,28.5,28.38,28.5,18500.0,28.1455,28.2545,28.1356,28.2545,18500.0
2011-02-18 09:50:00,28.49,28.57,28.43,28.44,22600.0,28.2446,28.3239,28.1851,28.195,22600.0
2011-02-18 09:55:00,28.43,28.48,28.42,28.48,14300.0,28.1851,28.2347,28.1752,28.2347,14300.0
2011-02-18 10:00:00,28.48,28.51,28.45,28.46,28000.0,28.2347,28.2644,28.205,28.2149,28000.0
2011-02-18 10:05:00,28.48,28.49,28.39,28.39,17500.0,28.2347,28.2446,28.1455,28.1455,17500.0
2011-02-18 10:10:00,28.38,28.46,28.38,28.44,7500.0,28.1356,28.2149,28.1356,28.195,7500.0
2011-02-18 10:15:00,28.43,28.58,28.42,28.52,11000.0,28.1851,28.3338,28.1752,28.2744,11000.0
2011-02-18 10:20:00,28.56,28.57,28.51,28.53,11200.0,28.314,28.3239,28.2644,28.2843,11200.0
2011-02-18 10:25:00,28.52,28.53,28.46,28.48,5900.0,28.2744,28.2843,28.2149,28.2347,5900.0
2011-02-18 10:30:00,28.51,28.53,28.46,28.49,6200.0,28.2644,28.2843,28.2149,28.2446,6200.0
2011-02-18 10:35:00,28.5,28.51,28.47,28.48,4800.0,28.2545,28.2644,28.2248,28.2347,4800.0
2011-02-18 10:40:00,28.52,28.54,28.51,28.51,14800.0,28.2744,28.2942,28.2644,28.2644,14800.0
2011-02-18 10:45:00,28.48,28.5,28.46,28.48,5100.0,28.2347,28.2545,28.2149,28.2347,5100.0
2011-02-18 10:50:00,28.48,28.53,28.48,28.5,9200.0,28.2347,28.2843,28.2347,28.2545,9200.0
2011-02-18 10:55:00,28.49,28.52,28.47,28.47,4600.0,28.2446,28.2744,28.2248,28.2248,4600.0
2011-02-18 11:00:00,28.49,28.5,28.46,28.47,4600.0,28.2446,28.2545,28.2149,28.2248,4600.0
2011-02-18 11:05:00,28.47,28.49,28.46,28.48,4100.0,28.2248,28.2446,28.2149,28.2347,4100.0
2011-02-18 11:10:00,28.49,28.49,28.45,28.48,6900.0,28.2446,28.2446,28.205,28.2347,6900.0
2011-02-18 11:15:00,28.5,28.5,28.44,28.44,7200.0,28.2545,28.2545,28.195,28.195,7200.0
2011-02-18 11:20:00,28.44,28.48,28.44,28.48,3000.0,28.195,28.2347,28.195,28.2347,3000.0
2011-02-18 11:25:00,28.49,28.5,28.45,28.46,4700.0,28.2446,28.2545,28.205,28.2149,4700.0
2011-02-18 11:30:00,28.46,28.5,28.46,28.5,5300.0,28.2149,28.2545,28.2149,28.2545,5300.0
2011-02-18 11:35:00,28.49,28.5,28.45,28.47,7400.0,28.2446,28.2545,28.205,28.2248,7400.0
2011-02-18 11:40:00,28.46,28.47,28.45,28.45,5900.0,28.2149,28.2248,28.205,28.205,5900.0
2011-02-18 11:45:00,28.45,28.48,28.45,28.47,3200.0,28.205,28.2347,28.205,28.2248,3200.0
2011-02-18 11:50:00,28.47,28.49,28.47,28.47,3100.0,28.2248,28.2446,28.2248,28.2248,3100.0
2011-02-18 11:55:00,28.47,28.48,28.44,28.46,6300.0,28.2248,28.2347,28.195,28.2149,6300.0
2011-02-18 12:00:00,28.45,28.5,28.44,28.5,4700.0,28.205,28.2545,28.195,28.2545,4700.0
2011-02-18 12:05:00,28.51,28.53,28.49,28.5,3700.0,28.2644,28.2843,28.2446,28.2545,3700.0
2011-02-18 12:10:00,28.5,28.51,28.48,28.48,4900.0,28.2545,28.2644,28.2347,28.2347,4900.0
2011-02-18 12:15:00,28.49,28.5,28.49,28.49,4200.0,28.2446,28.2545,28.2446,28.2446,4200.0
2011-02-18 12:20:00,28.5,28.51,28.48,28.5,3700.0,28.2545,28.2644,28.2347,28.2545,3700.0
2011-02-18 12:25:00,28.5,28.5,28.49,28.5,4700.0,28.2545,28.2545,28.2446,28.2545,4700.0
2011-02-18 12:30:00,28.49,28.5,28.49,28.49,4700.0,28.2446,28.2545,28.2446,28.2446,4700.0
2011-02-18 12:35:00,28.49,28.5,28.48,28.49,3000.0,28.2446,28.2545,28.2347,28.2446,3000.0
2011-02-18 12:40:00,28.49,28.5,28.48,28.49,4900.0,28.2446,28.2545,28.2347,28.2446,4900.0
2011-02-18 12:45:00,28.49,28.5,28.49,28.49,4200.0,28.2446,28.2545,28.2446,28.2446,4200.0
2011-02-18 12:50:00,28.49,28.5,28.49,28.5,3200.0,28.2446,28.2545,28.2446,28.2545,3200.0
2011-02-18 12:55:00,28.5,28.5,28.49,28.49,3700.0,28.2545,28.2545,28.2446,28.2446,3700.0
2011-02-18 13:00:00,28.5,28.5,28.49,28.49,7400.0,28.2545,28.2545,28.2446,28.2446,7400.0
2011-02-18 13:05:00,28.52,28.52,28.5,28.5,23500.0,28.2744,28.2744,28.2545,28.2545,23500.0
2011-02-18 13:10:00,28.5,28.53,28.49,28.53,7300.0,28.2545,28.2843,28.2446,28.2843,7300.0
2011-02-18 13:15:00,28.54,28.57,28.52,28.52,8300.0,28.2942,28.3239,28.2744,28.2744,8300.0
2011-02-18 13:20:00,28.51,28.52,28.5,28.52,4600.0,28.2644,28.2744,28.2545,28.2744,4600.0
2011-02-18 13:25:00,28.5,28.52,28.47,28.47,5400.0,28.2545,28.2744,28.2248,28.2248,5400.0
2011-02-18 13:30:00,28.47,28.47,28.42,28.44,3600.0,28.2248,28.2248,28.1752,28.195,3600.0
2011-02-18 13:35:00,28.43,28.49,28.43,28.49,3000.0,28.1851,28.2446,28.1851,28.2446,3000.0
2011-02-18 13:40:00,28.49,28.5,28.43,28.43,4100.0,28.2446,28.2545,28.1851,28.1851,4100.0
2011-02-18 13:45:00,28.43,28.47,28.36,28.38,9200.0,28.1851,28.2248,28.1157,28.1356,9200.0
2011-02-18 13:50:00,28.38,28.45,28.38,28.43,3500.0,28.1356,28.205,28.1356,28.1851,3500.0
2011-02-18 13:55:00,28.45,28.45,28.42,28.45,5200.0,28.205,28.205,28.1752,28.205,5200.0
2011-02-18 14:00:00,28.44,28.44,28.42,28.42,4200.0,28.195,28.195,28.1752,28.1752,4200.0
2011-02-18 14:05:00,28.43,28.45,28.42,28.45,10100.0,28.1851,28.205,28.1752,28.205,10100.0
2011-02-18 14:10:00,28.43,28.45,28.42,28.44,3100.0,28.1851,28.205,28.1752,28.195,3100.0
2011-02-18 14:15:00,28.43,28.43,28.31,28.32,15400.0,28.1851,28.1851,28.0662,28.0761,15400.0
2011-02-18 14:20:00,28.32,28.34,28.32,28.32,14800.0,28.0761,28.0959,28.0761,28.0761,14800.0
2011-02-18 14:25:00,28.32,28.36,28.32,28.32,10400.0,28.0761,28.1157,28.0761,28.0761,10400.0
2011-02-18 14:30:00,28.32,28.32,28.27,28.32,6200.0,28.0761,28.0761,28.0265,28.0761,6200.0
2011-02-18 14:35:00,28.32,28.34,28.3,28.33,6700.0,28.0761,28.0959,28.0563,28.086,6700.0
2011-02-18 14:40:00,28.33,28.33,28.3,28.32,4900.0,28.086,28.086,28.0563,28.0761,4900.0
2011-02-18 14:45:00,28.33,28.34,28.31,28.32,11300.0,28.086,28.0959,28.0662,28.0761,11300.0
2011-02-18 14:50:00,28.32,28.35,28.31,28.32,9600.0,28.0761,28.1058,28.0662,28.0761,9600.0
2011-02-18 14:55:00,28.31,28.35,28.31,28.34,15800.0,28.0662,28.1058,28.0662,28.0959,15800.0
2011-02-18 15:00:00,28.35,28.35,28.33,28.33,22200.0,28.1058,28.1058,28.086,28.086,22200.0
2011-02-18 15:05:00,28.34,28.36,28.33,28.36,7700.0,28.0959,28.1157,28.086,28.1157,7700.0
2011-02-18 15:10:00,28.37,28.37,28.34,28.36,4900.0,28.1256,28.1256,28.0959,28.1157,4900.0
2011-02-18 15:15:00,28.36,28.36,28.35,28.35,8400.0,28.1157,28.1157,28.1058,28.1058,8400.0
2011-02-18 15:20:00,28.36,28.37,28.34,28.35,18000.0,28.1157,28.1256,28.0959,28.1058,18000.0
2011-02-18 15:25:00,28.36,28.36,28.34,28.36,6500.0,28.1157,28.1157,28.0959,28.1157,6500.0
2011-02-18 15:30:00,28.36,28.38,28.31,28.35,14700.0,28.1157,28.1356,28.0662,28.1058,14700.0
2011-02-18 15:35:00,28.35,28.4,28.35,28.38,18900.0,28.1058,28.1554,28.1058,28.1356,18900.0
2011-02-18 15:40:00,28.38,28.4,28.36,28.4,14500.0,28.1356,28.1554,28.1157,28.1554,14500.0
2011-02-18 15:45:00,28.39,28.4,28.37,28.38,13500.0,28.1455,28.1554,28.1256,28.1356,13500.0
2011-02-18 15:50:00,28.38,28.38,28.34,28.34,13400.0,28.1356,28.1356,28.0959,28.0959,13400.0
2011-02-18 15:55:00,28.34,28.35,28.31,28.33,20100.0,28.0959,28.1058,28.0662,28.086,20100.0
2011-02-22 09:30:00,28.14,28.34,27.99,27.99,18600.0,27.8976,28.0959,27.7489,27.7489,18600.0
2011-02-22 09:35:00,27.91,28.0,27.91,28.0,9100.0,27.6696,27.7588,27.6696,27.7588,9100.0
2011-02-22 09:40:00,28.04,28.07,28.04,28.05,105900.0,27.7985,27.8282,27.7985,27.8084,105900.0
2011-02-22 09:45:00,28.05,28.15,28.04,28.15,15200.0,27.8084,27.9075,27.7985,27.9075,15200.0
2011-02-22 09:50:00,28.15,28.26,28.15,28.16,5700.0,27.9075,28.0166,27.9075,27.9175,5700.0
2011-02-22 09:55:00,28.18,28.19,28.08,28.08,4700.0,27.9373,27.9472,27.8381,27.8381,4700.0
2011-02-22 10:00:00,28.09,28.09,27.94,27.94,5900.0,27.8481,27.8481,27.6994,27.6994,5900.0
2011-02-22 10:05:00,27.95,28.0,27.93,28.0,1300.0,27.7093,27.7588,27.6894,27.7588,1300.0
2011-02-22 10:10:00,27.99,28.06,27.92,27.93,4300.0,27.7489,27.8183,27.6795,27.6894,4300.0
2011-02-22 10:15:00,27.94,28.04,27.93,28.0,6200.0,27.6994,27.7985,27.6894,27.7588,6200.0
2011-02-22 10:20:00,28.01,28.1,28.0,28.07,8600.0,27.7688,27.858,27.7588,27.8282,8600.0
2011-02-22 10:25:00,28.07,28.08,28.05,28.05,13400.0,27.8282,27.8381,27.8084,27.8084,13400.0
2011-02-22 10:30:00,28.05,28.05,27.87,27.87,12300.0,27.8084,27.8084,27.63,27.63,12300.0
2011-02-22 10:35:00,27.9,28.02,27.9,27.95,6200.0,27.6597,27.7787,27.6597,27.7093,6200.0
2011-02-22 10:40:00,27.95,28.03,27.95,28.0,5400.0,27.7093,27.7886,27.7093,27.7588,5400.0
2011-02-22 10:45:00,27.98,28.01,27.95,28.0,2800.0,27.739,27.7688,27.7093,27.7588,2800.0
2011-02-22 10:50:00,27.99,28.02,27.98,27.98,3800.0,27.7489,27.7787,27.739,27.739,3800.0
2011-02-22 10:55:00,28.0,28.0,27.95,27.99,2200.0,27.7588,27.7588,27.7093,27.7489,2200.0
2011-02-22 11:00:00,27.96,27.97,27.95,27.95,2400.0,27.7192,27.7291,27.7093,27.7093,2400.0
2011-02-22 11:05:00,27.96,27.99,27.96,27.98,3700.0,27.7192,27.7489,27.7192,27.739,3700.0
2011-02-22 11:10:00,27.98,27.99,27.95,27.96,5200.0,27.739,27.7489,27.7093,27.7192,5200.0
2011-02-22 11:15:00,27.95,27.96,27.94,27.96,19400.0,27.7093,27.7192,27.6994,27.7192,19400.0
2011-02-22 11:20:00,27.96,27.98,27.95,27.96,3900.0,27.7192,27.739,27.7093,27.7192,3900.0
2011-02-22 11:25:00,27.95,28.0,27.95,27.99,3000.0,27.7093,27.7588,27.7093,27.7489,3000.0
2011-02-22 11:30:00,28.0,28.0,27.95,27.98,2000.0,27.7588,27.7588,27.7093,27.739,2000.0
2011-02-22 11:35:00,27.99,28.03,27.98,28.0,5000.0,27.7489,27.7886,27.739,27.7588,5000.0
2011-02-22 11:40:00,27.98,28.01,27.98,28.01,2100.0,27.739,27.7688,27.739,27.7688,2100.0
2011-02-22 11:45:00,28.0,28.01,27.96,27.99,7300.0,27.7588,27.7688,27.7192,27.7489,7300.0
2011-02-22 11:50:00,28.0,28.0,27.97,27.98,1200.0,27.7588,27.7588,27.7291,27.739,1200.0
2011-02-22 11:55:00,27.98,28.01,27.98,28.0,1400.0,27.739,27.7688,27.739,27.7588,1400.0
2011-02-22 12:00:00,28.0,28.0,27.95,28.0,3100.0,27.7588,27.7588,27.7093,27.7588,3100.0
2011-02-22 12:05:00,28.0,28.01,27.96,27.98,3500.0,27.7588,27.7688,27.7192,27.739,3500.0
2011-02-22 12:10:00,27.99,27.99,27.97,27.98,1800.0,27.7489,27.7489,27.7291,27.739,1800.0
2011-02-22 12:15:00,27.98,28.01,27.98,27.98,2500.0,27.739,27.7688,27.739,27.739,2500.0
2011-02-22 12:20:00,28.0,28.0,27.96,27.96,3900.0,27.7588,27.7588,27.7192,27.7192,3900.0
2011-02-22 12:25:00,27.97,27.99,27.97,27.98,1200.0,27.7291,27.7489,27.7291,27.739,1200.0
2011-02-22 12:30:00,27.99,28.0,27.99,28.0,1900.0,27.7489,27.7588,27.7489,27.7588,1900.0
2011-02-22 12:35:00,28.01,28.01,27.95,27.95,3400.0,27.7688,27.7688,27.7093,27.7093,3400.0
2011-02-22 12:40:00,27.95,27.97,27.95,27.96,10900.0,27.7093,27.7291,27.7093,27.7192,10900.0
2011-02-22 12:45:00,27.97,27.97,27.95,27.97,4900.0,27.7291,27.7291,27.7093,27.7291,4900.0
2011-02-22 12:50:00,27.96,27.97,27.95,27.95,5200.0,27.7192,27.7291,27.7093,27.7093,5200.0
2011-02-22 12:55:00,27.95,27.96,27.95,27.96,3500.0,27.7093,27.7192,27.7093,27.7192,3500.0
2011-02-22 13:00:00,27.96,27.96,27.95,27.96,6600.0,27.7192,27.7192,27.7093,27.7192,6600.0
2011-02-22 13:05:00,27.96,27.98,27.95,27.95,2500.0,27.7192,27.739,27.7093,27.7093,2500.0
2011-02-22 13:10:00,27.95,27.98,27.95,27.96,8800.0,27.7093,27.739,27.7093,27.7192,8800.0
2011-02-22 13:15:00,27.96,27.96,27.95,27.95,1200.0,27.7192,27.7192,27.7093,27.7093,1200.0
2011-02-22 13:20:00,27.95,27.96,27.89,27.89,26200.0,27.7093,27.7192,27.6498,27.6498,26200.0
2011-02-22 13:25:00,27.89,27.91,27.88,27.88,3200.0,27.6498,27.6696,27.6399,27.6399,3200.0
2011-02-22 13:30:00,27.91,27.95,27.87,27.93,2800.0,27.6696,27.7093,27.63,27.6894,2800.0
2011-02-22 13:35:00,27.97,28.01,27.97,28.01,2600.0,27.7291,27.7688,27.7291,27.7688,2600.0
2011-02-22 13:40:00,28.01,28.02,27.96,27.96,2300.0,27.7688,27.7787,27.7192,27.7192,2300.0
2011-02-22 13:45:00,27.97,27.98,27.9,27.96,3700.0,27.7291,27.739,27.6597,27.7192,3700.0
2011-02-22 13:50:00,27.94,28.0,27.94,27.99,2000.0,27.6994,27.7588,27.6994,27.7489,2000.0
2011-02-22 13:55:00,27.98,27.98,27.95,27.96,2300.0,27.739,27.739,27.7093,27.7192,2300.0
2011-02-22 14:00:00,27.97,27.98,27.95,27.96,3200.0,27.7291,27.739,27.7093,27.7192,3200.0
2011-02-22 14:05:00,27.94,27.94,27.9,27.91,2900.0,27.6994,27.6994,27.6597,27.6696,2900.0
2011-02-22 14:10:00,27.93,27.93,27.89,27.89,3300.0,27.6894,27.6894,27.6498,27.6498,3300.0
2011-02-22 14:15:00,27.89,27.91,27.88,27.89,3800.0,27.6498,27.6696,27.6399,27.6498,3800.0
2011-02-22 14:20:00,27.89,27.92,27.88,27.9,3600.0,27.6498,27.6795,27.6399,27.6597,3600.0
2011-02-22 14:25:00,27.89,27.94,27.89,27.92,5800.0,27.6498,27.6994,27.6498,27.6795,5800.0
2011-02-22 14:30:00,27.92,27.95,27.9,27.94,4400.0,27.6795,27.7093,27.6597,27.6994,4400.0
2011-02-22 14:35:00,27.92,27.93,27.9,27.9,2500.0,27.6795,27.6894,27.6597,27.6597,2500.0
2011-02-22 14:40:00,27.89,27.89,27.87,27.89,2700.0,27.6498,27.6498,27.63,27.6498,2700.0
2011-02-22 14:45:00,27.89,27.93,27.89,27.91,2100.0,27.6498,27.6894,27.6498,27.6696,2100.0
2011-02-22 14:50:00,27.88,27.9,27.87,27.89,7300.0,27.6399,27.6597,27.63,27.6498,7300.0
2011-02-22 14:55:00,27.89,27.92,27.88,27.88,3800.0,27.6498,27.6795,27.6399,27.6399,3800.0
2011-02-22 15:00:00,27.89,27.89,27.87,27.89,4000.0,27.6498,27.6498,27.63,27.6498,4000.0
2011-02-22 15:05:00,27.88,27.89,27.87,27.89,11900.0,27.6399,27.6498,27.63,27.6498,11900.0
2011-02-22 15:10:00,27.88,27.91,27.87,27.89,2900.0,27.6399,27.6696,27.63,27.6498,2900.0
2011-02-22 15:15:00,27.89,27.89,27.87,27.87,5800.0,27.6498,27.6498,27.63,27.63,5800.0
2011-02-22 15:20:00,27.87,27.89,27.87,27.87,10200.0,27.63,27.6498,27.63,27.63,10200.0
2011-02-22 15:25:00,27.87,27.88,27.81,27.81,13700.0,27.63,27.6399,27.5705,27.5705,13700.0
2011-02-22 15:30:00,27.81,27.84,27.8,27.82,5600.0,27.5705,27.6002,27.5606,27.5804,5600.0
2011-02-22 15:35:00,27.81,27.82,27.75,27.76,5500.0,27.5705,27.5804,27.511,27.5209,5500.0
2011-02-22 15:40:00,27.76,27.81,27.75,27.75,5900.0,27.5209,27.5705,27.511,27.511,5900.0
2011-02-22 15:45:00,27.74,27.78,27.71,27.76,10900.0,27.5011,27.5407,27.4713,27.5209,10900.0
2011-02-22 15:50:00,27.75,27.82,27.75,27.79,9500.0,27.511,27.5804,27.511,27.5506,9500.0
2011-02-22 15:55:00,27.79,27.8,27.74,27.76,17600.0,27.5506,27.5606,27.5011,27.5209,17600.0
2011-02-23 09:30:00,27.85,27.94,27.43,27.58,6700.0,27.6101,27.6994,27.1937,27.3425,6700.0
2011-02-23 09:35:00,27.59,27.76,27.59,27.7,2300.0,27.3524,27.5209,27.3524,27.4614,2300.0
2011-02-23 09:40:00,27.65,27.71,27.65,27.69,900.0,27.4119,27.4713,27.4119,27.4515,900.0
2011-02-23 09:45:00,27.66,27.68,27.56,27.57,2000.0,27.4218,27.4416,27.3226,27.3325,2000.0
2011-02-23 09:50:00,27.57,27.57,27.5,27.52,3000.0,27.3325,27.3325,27.2631,27.283,3000.0
2011-02-23 09:55:00,27.48,27.51,27.47,27.48,2300.0,27.2433,27.2731,27.2334,27.2433,2300.0
2011-02-23 10:00:00,27.46,27.6,27.39,27.53,4200.0,27.2235,27.3623,27.1541,27.2929,4200.0
2011-02-23 10:05:00,27.52,27.52,27.31,27.32,1400.0,27.283,27.283,27.0748,27.0847,1400.0
2011-02-23 10:10:00,27.35,27.39,27.26,27.39,2600.0,27.1144,27.1541,27.0252,27.1541,2600.0
2011-02-23 10:15:00,27.4,27.45,27.38,27.38,3200.0,27.164,27.2136,27.1442,27.1442,3200.0
2011-02-23 10:20:00,27.36,27.5,27.35,27.45,4000.0,27.1243,27.2631,27.1144,27.2136,4000.0
2011-02-23 10:25:00,27.45,27.49,27.41,27.44,2800.0,27.2136,27.2532,27.1739,27.2037,2800.0
2011-02-23 10:30:00,27.46,27.5,27.41,27.41,3100.0,27.2235,27.2631,27.1739,27.1739,3100.0
2011-02-23 10:35:00,27.4,27.43,27.4,27.42,1200.0,27.164,27.1937,27.164,27.1838,1200.0
2011-02-23 10:40:00,27.45,27.45,27.25,27.25,4300.0,27.2136,27.2136,27.0153,27.0153,4300.0
2011-02-23 10:45:00,27.29,27.32,27.21,27.25,4600.0,27.055,27.0847,26.9756,27.0153,4600.0
2011-02-23 10:50:00,27.21,27.41,27.21,27.4,1900.0,26.9756,27.1739,26.9756,27.164,1900.0
2011-02-23 10:55:00,27.41,27.49,27.38,27.49,1800.0,27.1739,27.2532,27.1442,27.2532,1800.0
2011-02-23 11:00:00,27.49,27.5,27.43,27.48,3300.0,27.2532,27.2631,27.1937,27.2433,3300.0
2011-02-23 11:05:00,27.44,27.5,27.44,27.48,1700.0,27.2037,27.2631,27.2037,27.2433,1700.0
2011-02-23 11:10:00,27.5,27.5,27.42,27.42,2000.0,27.2631,27.2631,27.1838,27.1838,2000.0
2011-02-23 11:15:00,27.43,27.47,27.4,27.4,2400.0,27.1937,27.2334,27.164,27.164,2400.0
2011-02-23 11:20:00,27.38,27.39,27.35,27.37,1700.0,27.1442,27.1541,27.1144,27.1343,1700.0
2011-02-23 11:25:00,27.39,27.4,27.25,27.25,2300.0,27.1541,27.164,27.0153,27.0153,2300.0
2011-02-23 11:30:00,27.26,27.26,27.17,27.21,3700.0,27.0252,27.0252,26.936,26.9756,3700.0
2011-02-23 11:35:00,27.25,27.27,27.21,27.22,2900.0,27.0153,27.0351,26.9756,26.9856,2900.0
2011-02-23 11:40:00,27.22,27.22,27.18,27.2,3200.0,26.9856,26.9856,26.9459,26.9657,3200.0
2011-02-23 11:45:00,27.21,27.21,27.15,27.15,3300.0,26.9756,26.9756,26.9162,26.9162,3300.0
2011-02-23 11:50:00,27.12,27.2,27.12,27.2,1700.0,26.8864,26.9657,26.8864,26.9657,1700.0
2011-02-23 11:55:00,27.19,27.19,27.1,27.1,2700.0,26.9558,26.9558,26.8666,26.8666,2700.0
2011-02-23 12:00:00,27.11,27.11,27.03,27.05,3700.0,26.8765,26.8765,26.7972,26.817,3700.0
2011-02-23 12:05:00,27.06,27.06,26.89,26.89,3800.0,26.8269,26.8269,26.6584,26.6584,3800.0
2011-02-23 12:10:00,26.93,26.97,26.91,26.95,3400.0,26.6981,26.7377,26.6782,26.7179,3400.0
2011-02-23 12:15:00,26.94,26.94,26.85,26.9,3300.0,26.708,26.708,26.6187,26.6683,3300.0
2011-02-23 12:20:00,26.89,26.9,26.88,26.9,1000.0,26.6584,26.6683,26.6485,26.6683,1000.0
2011-02-23 12:25:00,26.97,27.11,26.97,27.11,3300.0,26.7377,26.8765,26.7377,26.8765,3300.0
2011-02-23 12:30:00,27.1,27.15,27.07,27.13,4600.0,26.8666,26.9162,26.8368,26.8963,4600.0
2011-02-23 12:35:00,27.13,27.13,27.08,27.08,1200.0,26.8963,26.8963,26.8468,26.8468,1200.0
2011-02-23 12:40:00,27.09,27.09,27.03,27.08,1900.0,26.8567,26.8567,26.7972,26.8468,1900.0
2011-02-23 12:45:00,27.07,27.07,27.01,27.01,1500.0,26.8368,26.8368,26.7774,26.7774,1500.0
2011-02-23 12:50:00,27.02,27.04,27.01,27.03,2700.0,26.7873,26.8071,26.7774,26.7972,2700.0
2011-02-23 12:55:00,27.04,27.11,27.04,27.11,2300.0,26.8071,26.8765,26.8071,26.8765,2300.0
2011-02-23 13:00:00,27.11,27.12,27.1,27.12,2500.0,26.8765,26.8864,26.8666,26.8864,2500.0
2011-02-23 13:05:00,27.12,27.13,27.08,27.08,3500.0,26.8864,26.8963,26.8468,26.8468,3500.0
2011-02-23 13:10:00,27.04,27.06,27.04,27.05,1900.0,26.8071,26.8269,26.8071,26.817,1900.0
2011-02-23 13:15:00,27.06,27.06,26.92,26.93,2500.0,26.8269,26.8269,26.6881,26.6981,2500.0
2011-02-23 13:20:00,26.94,27.09,26.94,27.09,1500.0,26.708,26.8567,26.708,26.8567,1500.0
2011-02-23 13:25:00,27.11,27.12,27.09,27.12,2600.0,26.8765,26.8864,26.8567,26.8864,2600.0
2011-02-23 13:30:00,27.12,27.12,27.09,27.11,4200.0,26.8864,26.8864,26.8567,26.8765,4200.0
2011-02-23 13:35:00,27.1,27.16,27.09,27.16,3200.0,26.8666,26.9261,26.8567,26.9261,3200.0
2011-02-23 13:40:00,27.17,27.17,27.08,27.11,3100.0,26.936,26.936,26.8468,26.8765,3100.0
2011-02-23 13:45:00,27.13,27.15,27.12,27.12,1900.0,26.8963,26.9162,26.8864,26.8864,1900.0
2011-02-23 13:50:00,27.14,27.14,27.12,27.13,2300.0,26.9062,26.9062,26.8864,26.8963,2300.0
2011-02-23 13:55:00,27.12,27.14,27.12,27.13,2700.0,26.8864,26.9062,26.8864,26.8963,2700.0
2011-02-23 14:00:00,27.13,27.2,27.13,27.2,3600.0,26.8963,26.9657,26.8963,26.9657,3600.0
2011-02-23 14:05:00,27.19,27.21,27.18,27.21,1900.0,26.9558,26.9756,26.9459,26.9756,1900.0
2011-02-23 14:10:00,27.22,27.22,27.16,27.16,1100.0,26.9856,26.9856,26.9261,26.9261,1100.0
2011-02-23 14:15:00,27.17,27.2,27.17,27.2,3000.0,26.936,26.9657,26.936,26.9657,3000.0
2011-02-23 14:20:00,27.24,27.24,27.22,27.22,1700.0,27.0054,27.0054,26.9856,26.9856,1700.0
2011-02-23 14:25:00,27.24,27.25,27.17,27.17,2200.0,27.0054,27.0153,26.936,26.936,2200.0
2011-02-23 14:30:00,27.17,27.23,27.15,27.23,2300.0,26.936,26.9955,26.9162,26.9955,2300.0
2011-02-23 14:35:00,27.26,27.26,27.17,27.17,1000.0,27.0252,27.0252,26.936,26.936,1000.0
2011-02-23 14:40:00,27.17,27.18,27.12,27.12,1100.0,26.936,26.9459,26.8864,26.8864,1100.0
2011-02-23 14:45:00,27.11,27.11,27.05,27.05,3100.0,26.8765,26.8765,26.817,26.817,3100.0
2011-02-23 14:50:00,27.04,27.07,27.02,27.07,1800.0,26.8071,26.8368,26.7873,26.8368,1800.0
2011-02-23 14:55:00,27.1,27.16,27.1,27.16,2000.0,26.8666,26.9261,26.8666,26.9261,2000.0
2011-02-23 15:00:00,27.15,27.17,27.12,27.12,2000.0,26.9162,26.936,26.8864,26.8864,2000.0
2011-02-23 15:05:00,27.11,27.14,27.06,27.06,3500.0,26.8765,26.9062,26.8269,26.8269,3500.0
2011-02-23 15:10:00,27.06,27.07,27.05,27.07,2500.0,26.8269,26.8368,26.817,26.8368,2500.0
2011-02-23 15:15:00,27.06,27.09,27.0,27.05,3400.0,26.8269,26.8567,26.7674,26.817,3400.0
2011-02-23 15:20:00,27.07,27.13,27.07,27.12,4600.0,26.8368,26.8963,26.8368,26.8864,4600.0
2011-02-23 15:25:00,27.11,27.19,27.1,27.1,5500.0,26.8765,26.9558,26.8666,26.8666,5500.0
2011-02-23 15:30:00,27.11,27.11,27.05,27.07,4200.0,26.8765,26.8765,26.817,26.8368,4200.0
2011-02-23 15:35:00,27.07,27.12,27.07,27.12,5500.0,26.8368,26.8864,26.8368,26.8864,5500.0
2011-02-23 15:40:00,27.14,27.16,27.08,27.09,6700.0,26.9062,26.9261,26.8468,26.8567,6700.0
2011-02-23 15:45:00,27.08,27.09,26.98,27.06,8400.0,26.8468,26.8567,26.7476,26.8269,8400.0
2011-02-23 15:50:00,27.05,27.05,26.97,26.98,14900.0,26.817,26.817,26.7377,26.7476,14900.0
2011-02-23 15:55:00,26.98,27.0,26.94,26.96,17700.0,26.7476,26.7674,26.708,26.7278,17700.0
2011-02-24 09:30:00,27.0,27.15,27.0,27.08,4500.0,26.7674,26.9162,26.7674,26.8468,4500.0
2011-02-24 09:35:00,27.05,27.09,27.0,27.06,3400.0,26.817,26.8567,26.7674,26.8269,3400.0
2011-02-24 09:40:00,27.06,27.13,27.01,27.13,6000.0,26.8269,26.8963,26.7774,26.8963,6000.0
2011-02-24 09:45:00,27.18,27.19,27.15,27.15,5000.0,26.9459,26.9558,26.9162,26.9162,5000.0
2011-02-24 09:50:00,27.15,27.15,27.11,27.15,1500.0,26.9162,26.9162,26.8765,26.9162,1500.0
2011-02-24 09:55:00,27.16,27.16,27.1,27.15,2800.0,26.9261,26.9261,26.8666,26.9162,2800.0
2011-02-24 10:00:00,27.15,27.15,27.08,27.15,1900.0,26.9162,26.9162,26.8468,26.9162,1900.0
2011-02-24 10:05:00,27.16,27.32,27.15,27.31,2700.0,26.9261,27.0847,26.9162,27.0748,2700.0
2011-02-24 10:10:00,27.37,27.43,27.35,27.36,3400.0,27.1343,27.1937,27.1144,27.1243,3400.0
2011-02-24 10:15:00,27.37,27.42,27.32,27.39,3600.0,27.1343,27.1838,27.0847,27.1541,3600.0
2011-02-24 10:20:00,27.38,27.45,27.38,27.42,3600.0,27.1442,27.2136,27.1442,27.1838,3600.0
2011-02-24 10:25:00,27.42,27.45,27.37,27.45,2200.0,27.1838,27.2136,27.1343,27.2136,2200.0
2011-02-24 10:30:00,27.44,27.47,27.39,27.47,2100.0,27.2037,27.2334,27.1541,27.2334,2100.0
2011-02-24 10:35:00,27.47,27.47,27.36,27.37,2400.0,27.2334,27.2334,27.1243,27.1343,2400.0
2011-02-24 10:40:00,27.36,27.42,27.36,27.39,2300.0,27.1243,27.1838,27.1243,27.1541,2300.0
2011-02-24 10:45:00,27.36,27.49,27.33,27.47,3700.0,27.1243,27.2532,27.0946,27.2334,3700.0
2011-02-24 10:50:00,27.48,27.57,27.47,27.57,1500.0,27.2433,27.3325,27.2334,27.3325,1500.0
2011-02-24 10:55:00,27.55,27.6,27.47,27.5,3600.0,27.3127,27.3623,27.2334,27.2631,3600.0
2011-02-24 11:00:00,27.51,27.52,27.42,27.48,2000.0,27.2731,27.283,27.1838,27.2433,2000.0
2011-02-24 11:05:00,27.48,27.59,27.47,27.54,2400.0,27.2433,27.3524,27.2334,27.3028,2400.0
2011-02-24 11:10:00,27.53,27.55,27.44,27.45,2100.0,27.2929,27.3127,27.2037,27.2136,2100.0
2011-02-24 11:15:00,27.47,27.47,27.35,27.46,3000.0,27.2334,27.2334,27.1144,27.2235,3000.0
2011-02-24 11:20:00,27.48,27.49,27.4,27.46,8300.0,27.2433,27.2532,27.164,27.2235,8300.0
2011-02-24 11:25:00,27.47,27.6,27.47,27.54,10000.0,27.2334,27.3623,27.2334,27.3028,10000.0
2011-02-24 11:30:00,27.59,27.62,27.54,27.58,2900.0,27.3524,27.3821,27.3028,27.3425,2900.0
2011-02-24 11:35:00,27.58,27.59,27.5,27.54,2300.0,27.3425,27.3524,27.2631,27.3028,2300.0
2011-02-24 11:40:00,27.53,27.55,27.52,27.52,2200.0,27.2929,27.3127,27.283,27.283,2200.0
2011-02-24 11:45:00,27.51,27.54,27.43,27.49,4900.0,27.2731,27.3028,27.1937,27.2532,4900.0
2011-02-24 11:50:00,27.51,27.56,27.5,27.51,3400.0,27.2731,27.3226,27.2631,27.2731,3400.0
2011-02-24 11:55:00,27.57,27.72,27.57,27.72,3600.0,27.3325,27.4812,27.3325,27.4812,3600.0
2011-02-24 12:00:00,27.71,27.75,27.48,27.54,2800.0,27.4713,27.511,27.2433,27.3028,2800.0
2011-02-24 12:05:00,27.55,27.58,27.47,27.47,2500.0,27.3127,27.3425,27.2334,27.2334,2500.0
2011-02-24 12:10:00,27.48,27.63,27.47,27.63,1900.0,27.2433,27.392,27.2334,27.392,1900.0
2011-02-24 12:15:00,27.63,27.66,27.55,27.66,2700.0,27.392,27.4218,27.3127,27.4218,2700.0
2011-02-24 12:20:00,27.66,27.7,27.62,27.65,2100.0,27.4218,27.4614,27.3821,27.4119,2100.0
2011-02-24 12:25:00,27.66,27.66,27.58,27.6,4200.0,27.4218,27.4218,27.3425,27.3623,4200.0
2011-02-24 12:30:00,27.61,27.61,27.49,27.56,4400.0,27.3722,27.3722,27.2532,27.3226,4400.0
2011-02-24 12:35:00,27.56,27.6,27.52,27.58,1800.0,27.3226,27.3623,27.283,27.3425,1800.0
2011-02-24 12:40:00,27.68,27.69,27.55,27.55,2000.0,27.4416,27.4515,27.3127,27.3127,2000.0
2011-02-24 12:45:00,27.55,27.59,27.51,27.56,2100.0,27.3127,27.3524,27.2731,27.3226,2100.0
2011-02-24 12:50:00,27.51,27.66,27.51,27.66,1500.0,27.2731,27.4218,27.2731,27.4218,1500.0
2011-02-24 12:55:00,27.68,27.76,27.67,27.75,2900.0,27.4416,27.5209,27.4317,27.511,2900.0
2011-02-24 13:00:00,27.75,27.75,27.64,27.71,6100.0,27.511,27.511,27.4019,27.4713,6100.0
2011-02-24 13:05:00,27.71,27.71,27.61,27.63,3100.0,27.4713,27.4713,27.3722,27.392,3100.0
2011-02-24 13:10:00,27.63,27.7,27.62,27.68,2000.0,27.392,27.4614,27.3821,27.4416,2000.0
2011-02-24 13:15:00,27.68,27.75,27.68,27.68,4700.0,27.4416,27.511,27.4416,27.4416,4700.0
2011-02-24 13:20:00,27.67,27.68,27.63,27.63,1000.0,27.4317,27.4416,27.392,27.392,1000.0
2011-02-24 13:25:00,27.6,27.62,27.56,27.59,1800.0,27.3623,27.3821,27.3226,27.3524,1800.0
2011-02-24 13:30:00,27.58,27.6,27.53,27.53,2400.0,27.3425,27.3623,27.2929,27.2929,2400.0
2011-02-24 13:35:00,27.54,27.58,27.48,27.52,2200.0,27.3028,27.3425,27.2433,27.283,2200.0
2011-02-24 13:40:00,27.5,27.51,27.42,27.43,2200.0,27.2631,27.2731,27.1838,27.1937,2200.0
2011-02-24 13:45:00,27.4,27.4,27.29,27.31,4600.0,27.164,27.164,27.055,27.0748,4600.0
2011-02-24 13:50:00,27.3,27.32,27.23,27.28,17600.0,27.0649,27.0847,26.9955,27.045,17600.0
2011-02-24 13:55:00,27.28,27.28,27.21,27.28,1700.0,27.045,27.045,26.9756,27.045,1700.0
2011-02-24 14:00:00,27.28,27.36,27.27,27.36,16200.0,27.045,27.1243,27.0351,27.1243,16200.0
2011-02-24 14:05:00,27.36,27.39,27.32,27.39,3100.0,27.1243,27.1541,27.0847,27.1541,3100.0
2011-02-24 14:10:00,27.4,27.47,27.4,27.47,2400.0,27.164,27.2334,27.164,27.2334,2400.0
2011-02-24 14:15:00,27.53,27.56,27.49,27.53,1400.0,27.2929,27.3226,27.2532,27.2929,1400.0
2011-02-24 14:20:00,27.53,27.54,27.51,27.53,1600.0,27.2929,27.3028,27.2731,27.2929,1600.0
2011-02-24 14:25:00,27.55,27.55,27.5,27.52,2000.0,27.3127,27.3127,27.2631,27.283,2000.0
2011-02-24 14:30:00,27.5,27.57,27.47,27.57,1700.0,27.2631,27.3325,27.2334,27.3325,1700.0
2011-02-24 14:35:00,27.59,27.61,27.55,27.56,2400.0,27.3524,27.3722,27.3127,27.3226,2400.0
2011-02-24 14:40:00,27.58,27.58,27.52,27.54,2600.0,27.3425,27.3425,27.283,27.3028,2600.0
2011-02-24 14:45:00,27.5,27.59,27.5,27.54,4200.0,27.2631,27.3524,27.2631,27.3028,4200.0
2011-02-24 14:50:00,27.51,27.54,27.51,27.52,2500.0,27.2731,27.3028,27.2731,27.283,2500.0
2011-02-24 14:55:00,27.53,27.63,27.53,27.62,6400.0,27.2929,27.392,27.2929,27.3821,6400.0
2011-02-24 15:00:00,27.62,27.66,27.62,27.62,2700.0,27.3821,27.4218,27.3821,27.3821,2700.0
2011-02-24 15:05:00,27.61,27.71,27.61,27.7,6700.0,27.3722,27.4713,27.3722,27.4614,6700.0
2011-02-24 15:10:00,27.7,27.7,27.66,27.67,3700.0,27.4614,27.4614,27.4218,27.4317,3700.0
2011-02-24 15:15:00,27.68,27.72,27.6,27.61,5600.0,27.4416,27.4812,27.3623,27.3722,5600.0
2011-02-24 15:20:00,27.61,27.62,27.56,27.59,4800.0,27.3722,27.3821,27.3226,27.3524,4800.0
2011-02-24 15:25:00,27.6,27.62,27.6,27.62,3700.0,27.3623,27.3821,27.3623,27.3821,3700.0
2011-02-24 15:30:00,27.62,27.68,27.6,27.67,5300.0,27.3821,27.4416,27.3623,27.4317,5300.0
2011-02-24 15:35:00,27.65,27.65,27.54,27.54,5200.0,27.4119,27.4119,27.3028,27.3028,5200.0
2011-02-24 15:40:00,27.54,27.59,27.5,27.56,6800.0,27.3028,27.3524,27.2631,27.3226,6800.0
2011-02-24 15:45:00,27.54,27.54,27.4,27.4,15500.0,27.3028,27.3028,27.164,27.164,15500.0
2011-02-24 15:50:00,27.39,27.43,27.37,27.38,8400.0,27.1541,27.1937,27.1343,27.1442,8400.0
2011-02-24 15:55:00,27.39,27.48,27.35,27.41,37400.0,27.1541,27.2433,27.1144,27.1739,37400.0
2011-02-25 09:30:00,27.65,27.86,27.65,27.86,5200.0,27.4119,27.62,27.4119,27.62,5200.0
2011-02-25 09:35:00,27.85,27.97,27.8,27.92,6700.0,27.6101,27.7291,27.5606,27.6795,6700.0
2011-02-25 09:40:00,27.87,27.89,27.78,27.82,3800.0,27.63,27.6498,27.5407,27.5804,3800.0
2011-02-25 09:45:00,27.9,27.9,27.8,27.82,2700.0,27.6597,27.6597,27.5606,27.5804,2700.0
2011-02-25 09:50:00,27.82,27.91,27.81,27.91,4700.0,27.5804,27.6696,27.5705,27.6696,4700.0
2011-02-25 09:55:00,27.91,27.98,27.87,27.96,10000.0,27.6696,27.739,27.63,27.7192,10000.0
2011-02-25 10:00:00,27.97,28.15,27.96,28.11,8000.0,27.7291,27.9075,27.7192,27.8679,8000.0
2011-02-25 10:05:00,28.11,28.24,28.11,28.22,6100.0,27.8679,27.9968,27.8679,27.9769,6100.0
2011-02-25 10:10:00,28.23,28.23,28.04,28.09,15300.0,27.9869,27.9869,27.7985,27.8481,15300.0
2011-02-25 10:15:00,28.08,28.12,28.05,28.05,9100.0,27.8381,27.8778,27.8084,27.8084,9100.0
2011-02-25 10:20:00,28.07,28.12,28.0,28.01,5500.0,27.8282,27.8778,27.7588,27.7688,5500.0
2011-02-25 10:25:00,28.04,28.09,28.04,28.05,2500.0,27.7985,27.8481,27.7985,27.8084,2500.0
2011-02-25 10:30:00,28.09,28.09,27.97,27.97,18600.0,27.8481,27.8481,27.7291,27.7291,18600.0
2011-02-25 10:35:00,27.96,28.09,27.96,28.09,2100.0,27.7192,27.8481,27.7192,27.8481,2100.0
2011-02-25 10:40:00,28.08,28.08,28.03,28.05,2000.0,27.8381,27.8381,27.7886,27.8084,2000.0
2011-02-25 10:45:00,28.08,28.15,28.08,28.15,4500.0,27.8381,27.9075,27.8381,27.9075,4500.0
2011-02-25 10:50:00,28.16,28.16,28.12,28.14,6300.0,27.9175,27.9175,27.8778,27.8976,6300.0
2011-02-25 10:55:00,28.13,28.14,28.11,28.12,2400.0,27.8877,27.8976,27.8679,27.8778,2400.0
2011-02-25 11:00:00,28.12,28.14,28.08,28.08,4100.0,27.8778,27.8976,27.8381,27.8381,4100.0
2011-02-25 11:05:00,28.07,28.09,28.06,28.09,1400.0,27.8282,27.8481,27.8183,27.8481,1400.0
2011-02-25 11:10:00,28.09,28.16,28.08,28.16,4400.0,27.8481,27.9175,27.8381,27.9175,4400.0
2011-02-25 11:15:00,28.15,28.2,28.15,28.2,1300.0,27.9075,27.9571,27.9075,27.9571,1300.0
2011-02-25 11:20:00,28.2,28.2,28.17,28.18,2400.0,27.9571,27.9571,27.9274,27.9373,2400.0
2011-02-25 11:25:00,28.18,28.18,28.09,28.09,4400.0,27.9373,27.9373,27.8481,27.8481,4400.0
2011-02-25 11:30:00,28.07,28.16,28.06,28.15,3100.0,27.8282,27.9175,27.8183,27.9075,3100.0
2011-02-25 11:35:00,28.17,28.24,28.13,28.24,1700.0,27.9274,27.9968,27.8877,27.9968,1700.0
2011-02-25 11:40:00,28.25,28.25,28.12,28.12,3200.0,28.0067,28.0067,27.8778,27.8778,3200.0
2011-02-25 11:45:00,28.1,28.17,28.1,28.17,1400.0,27.858,27.9274,27.858,27.9274,1400.0
2011-02-25 11:50:00,28.17,28.19,28.14,28.19,2300.0,27.9274,27.9472,27.8976,27.9472,2300.0
2011-02-25 11:55:00,28.22,28.28,28.22,28.25,1900.0,27.9769,28.0364,27.9769,28.0067,1900.0
2011-02-25 12:00:00,28.27,28.27,28.21,28.24,2500.0,28.0265,28.0265,27.967,27.9968,2500.0
2011-02-25 12:05:00,28.24,28.29,28.24,28.29,1500.0,27.9968,28.0463,27.9968,28.0463,1500.0
2011-02-25 12:10:00,28.32,28.32,28.24,28.3,4100.0,28.0761,28.0761,27.9968,28.0563,4100.0
2011-02-25 12:15:00,28.32,28.35,28.3,28.34,1400.0,28.0761,28.1058,28.0563,28.0959,1400.0
2011-02-25 12:20:00,28.33,28.33,28.3,28.33,3000.0,28.086,28.086,28.0563,28.086,3000.0
2011-02-25 12:25:00,28.33,28.48,28.33,28.47,2900.0,28.086,28.2347,28.086,28.2248,2900.0
2011-02-25 12:30:00,28.47,28.47,28.4,28.4,4200.0,28.2248,28.2248,28.1554,28.1554,4200.0
2011-02-25 12:35:00,28.4,28.4,28.33,28.34,1400.0,28.1554,28.1554,28.086,28.0959,1400.0
2011-02-25 12:40:00,28.33,28.33,28.21,28.23,3200.0,28.086,28.086,27.967,27.9869,3200.0
2011-02-25 12:45:00,28.25,28.34,28.25,28.33,1800.0,28.0067,28.0959,28.0067,28.086,1800.0
2011-02-25 12:50:00,28.33,28.47,28.33,28.38,6100.0,28.086,28.2248,28.086,28.1356,6100.0
2011-02-25 12:55:00,28.39,28.4,28.35,28.4,1300.0,28.1455,28.1554,28.1058,28.1554,1300.0
2011-02-25 13:00:00,28.4,28.4,28.31,28.32,4500.0,28.1554,28.1554,28.0662,28.0761,4500.0
2011-02-25 13:05:00,28.33,28.39,28.33,28.36,1800.0,28.086,28.1455,28.086,28.1157,1800.0
2011-02-25 13:10:00,28.39,28.43,28.38,28.43,4800.0,28.1455,28.1851,28.1356,28.1851,4800.0
2011-02-25 13:15:00,28.43,28.48,28.43,28.48,2400.0,28.1851,28.2347,28.1851,28.2347,2400.0
2011-02-25 13:20:00,28.46,28.48,28.46,28.47,2400.0,28.2149,28.2347,28.2149,28.2248,2400.0
2011-02-25 13:25:00,28.46,28.46,28.38,28.38,1100.0,28.2149,28.2149,28.1356,28.1356,1100.0
2011-02-25 13:30:00,28.4,28.41,28.38,28.38,1800.0,28.1554,28.1653,28.1356,28.1356,1800.0
2011-02-25 13:35:00,28.36,28.41,28.35,28.4,3800.0,28.1157,28.1653,28.1058,28.1554,3800.0
2011-02-25 13:40:00,28.41,28.42,28.39,28.4,9300.0,28.1653,28.1752,28.1455,28.1554,9300.0
2011-02-25 13:45:00,28.41,28.45,28.39,28.39,2200.0,28.1653,28.205,28.1455,28.1455,2200.0
2011-02-25 13:50:00,28.39,28.41,28.39,28.39,6100.0,28.1455,28.1653,28.1455,28.1455,6100.0
2011-02-25 13:55:00,28.38,28.38,28.32,28.32,2000.0,28.1356,28.1356,28.0761,28.0761,2000.0
2011-02-25 14:00:00,28.34,28.34,28.29,28.29,2400.0,28.0959,28.0959,28.0463,28.0463,2400.0
2011-02-25 14:05:00,28.27,28.36,28.27,28.36,4000.0,28.0265,28.1157,28.0265,28.1157,4000.0
2011-02-25 14:10:00,28.38,28.4,28.35,28.35,2500.0,28.1356,28.1554,28.1058,28.1058,2500.0
2011-02-25 14:15:00,28.37,28.42,28.37,28.37,4100.0,28.1256,28.1752,28.1256,28.1256,4100.0
2011-02-25 14:20:00,28.37,28.39,28.35,28.37,1500.0,28.1256,28.1455,28.1058,28.1256,1500.0
2011-02-25 14:25:00,28.37,28.37,28.33,28.33,2500.0,28.1256,28.1256,28.086,28.086,2500.0
2011-02-25 14:30:00,28.32,28.37,28.32,28.35,2000.0,28.0761,28.1256,28.0761,28.1058,2000.0
2011-02-25 14:35:00,28.37,28.37,28.31,28.32,2600.0,28.1256,28.1256,28.0662,28.0761,2600.0
2011-02-25 14:40:00,28.33,28.36,28.32,28.36,2300.0,28.086,28.1157,28.0761,28.1157,2300.0
2011-02-25 14:45:00,28.36,28.37,28.35,28.35,2200.0,28.1157,28.1256,28.1058,28.1058,2200.0
2011-02-25 14:50:00,28.37,28.38,28.34,28.34,5100.0,28.1256,28.1356,28.0959,28.0959,5100.0
2011-02-25 14:55:00,28.34,28.34,28.33,28.33,4600.0,28.0959,28.0959,28.086,28.086,4600.0
2011-02-25 15:00:00,28.35,28.35,28.33,28.35,5100.0,28.1058,28.1058,28.086,28.1058,5100.0
2011-02-25 15:05:00,28.37,28.38,28.34,28.38,12400.0,28.1256,28.1356,28.0959,28.1356,12400.0
2011-02-25 15:10:00,28.38,28.42,28.34,28.36,5600.0,28.1356,28.1752,28.0959,28.1157,5600.0
2011-02-25 15:15:00,28.37,28.41,28.37,28.38,2300.0,28.1256,28.1653,28.1256,28.1356,2300.0
2011-02-25 15:20:00,28.38,28.38,28.35,28.38,1800.0,28.1356,28.1356,28.1058,28.1356,1800.0
2011-02-25 15:25:00,28.38,28.44,28.38,28.4,11700.0,28.1356,28.195,28.1356,28.1554,11700.0
2011-02-25 15:30:00,28.41,28.41,28.38,28.38,3800.0,28.1653,28.1653,28.1356,28.1356,3800.0
2011-02-25 15:35:00,28.37,28.41,28.36,28.41,8700.0,28.1256,28.1653,28.1157,28.1653,8700.0
2011-02-25 15:40:00,28.41,28.41,28.35,28.39,5100.0,28.1653,28.1653,28.1058,28.1455,5100.0
2011-02-25 15:45:00,28.37,28.39,28.27,28.38,14900.0,28.1256,28.1455,28.0265,28.1356,14900.0
2011-02-25 15:50:00,28.38,28.38,28.34,28.36,8200.0,28.1356,28.1356,28.0959,28.1157,8200.0
2011-02-25 15:55:00,28.35,28.45,28.35,28.44,15900.0,28.1058,28.205,28.1058,28.195,15900.0
2011-02-28 09:30:00,28.51,28.51,28.31,28.39,9500.0,28.2644,28.2644,28.0662,28.1455,9500.0
2011-02-28 09:35:00,28.33,28.33,28.15,28.17,3000.0,28.086,28.086,27.9075,27.9274,3000.0
2011-02-28 09:40:00,28.18,28.25,28.07,28.13,4100.0,27.9373,28.0067,27.8282,27.8877,4100.0
2011-02-28 09:45:00,28.12,28.12,28.02,28.02,2900.0,27.8778,27.8778,27.7787,27.7787,2900.0
2011-02-28 09:50:00,28.02,28.08,27.97,28.08,5300.0,27.7787,27.8381,27.7291,27.8381,5300.0
2011-02-28 09:55:00,28.08,28.08,28.04,28.04,3800.0,27.8381,27.8381,27.7985,27.7985,3800.0
2011-02-28 10:00:00,28.04,28.12,28.03,28.09,4400.0,27.7985,27.8778,27.7886,27.8481,4400.0
2011-02-28 10:05:00,28.13,28.16,28.05,28.08,7900.0,27.8877,27.9175,27.8084,27.8381,7900.0
2011-02-28 10:10:00,28.09,28.13,28.08,28.13,3000.0,27.8481,27.8877,27.8381,27.8877,3000.0
2011-02-28 10:15:00,28.14,28.23,28.14,28.21,6800.0,27.8976,27.9869,27.8976,27.967,6800.0
2011-02-28 10:20:00,28.18,28.19,28.13,28.15,1400.0,27.9373,27.9472,27.8877,27.9075,1400.0
2011-02-28 10:25:00,28.15,28.19,28.1,28.13,4500.0,27.9075,27.9472,27.858,27.8877,4500.0
2011-02-28 10:30:00,28.12,28.18,28.12,28.17,4900.0,27.8778,27.9373,27.8778,27.9274,4900.0
2011-02-28 10:35:00,28.17,28.17,28.08,28.14,1900.0,27.9274,27.9274,27.8381,27.8976,1900.0
2011-02-28 10:40:00,28.14,28.14,28.08,28.11,1500.0,27.8976,27.8976,27.8381,27.8679,1500.0
2011-02-28 10:45:00,28.11,28.15,28.11,28.14,1700.0,27.8679,27.9075,27.8679,27.8976,1700.0
2011-02-28 10:50:00,28.11,28.14,28.11,28.12,3000.0,27.8679,27.8976,27.8679,27.8778,3000.0
2011-02-28 10:55:00,28.13,28.14,28.08,28.11,4600.0,27.8877,27.8976,27.8381,27.8679,4600.0
2011-02-28 11:00:00,28.12,28.13,28.06,28.09,2100.0,27.8778,27.8877,27.8183,27.8481,2100.0
2011-02-28 11:05:00,28.09,28.11,28.05,28.07,6200.0,27.8481,27.8679,27.8084,27.8282,6200.0
2011-02-28 11:10:00,28.07,28.12,28.07,28.12,2900.0,27.8282,27.8778,27.8282,27.8778,2900.0
2011-02-28 11:15:00,28.12,28.12,28.01,28.01,2700.0,27.8778,27.8778,27.7688,27.7688,2700.0
2011-02-28 11:20:00,28.02,28.09,28.02,28.08,4400.0,27.7787,27.8481,27.7787,27.8381,4400.0
2011-02-28 11:25:00,28.08,28.08,28.0,28.0,2500.0,27.8381,27.8381,27.7588,27.7588,2500.0
2011-02-28 11:30:00,28.0,28.0,27.93,27.99,2900.0,27.7588,27.7588,27.6894,27.7489,2900.0
2011-02-28 11:35:00,27.99,27.99,27.88,27.91,4800.0,27.7489,27.7489,27.6399,27.6696,4800.0
2011-02-28 11:40:00,27.92,27.99,27.92,27.95,1900.0,27.6795,27.7489,27.6795,27.7093,1900.0
2011-02-28 11:45:00,27.94,28.02,27.94,28.02,2800.0,27.6994,27.7787,27.6994,27.7787,2800.0
2011-02-28 11:50:00,28.03,28.04,28.0,28.0,2300.0,27.7886,27.7985,27.7588,27.7588,2300.0
2011-02-28 11:55:00,27.99,28.01,27.99,28.0,1100.0,27.7489,27.7688,27.7489,27.7588,1100.0
2011-02-28 12:00:00,28.01,28.01,27.96,27.96,1400.0,27.7688,27.7688,27.7192,27.7192,1400.0
2011-02-28 12:05:00,27.98,28.03,27.98,28.02,4100.0,27.739,27.7886,27.739,27.7787,4100.0
2011-02-28 12:10:00,28.02,28.02,28.01,28.02,1800.0,27.7787,27.7787,27.7688,27.7787,1800.0
2011-02-28 12:15:00,28.01,28.01,27.96,27.99,2200.0,27.7688,27.7688,27.7192,27.7489,2200.0
2011-02-28 12:20:00,27.99,27.99,27.96,27.97,1700.0,27.7489,27.7489,27.7192,27.7291,1700.0
2011-02-28 12:25:00,27.96,27.96,27.93,27.95,1800.0,27.7192,27.7192,27.6894,27.7093,1800.0
2011-02-28 12:30:00,27.96,27.97,27.95,27.97,1500.0,27.7192,27.7291,27.7093,27.7291,1500.0
2011-02-28 12:35:00,27.98,28.0,27.98,27.99,1600.0,27.739,27.7588,27.739,27.7489,1600.0
2011-02-28 12:40:00,28.01,28.01,27.97,27.97,2100.0,27.7688,27.7688,27.7291,27.7291,2100.0
2011-02-28 12:45:00,27.97,27.97,27.86,27.86,2300.0,27.7291,27.7291,27.62,27.62,2300.0
2011-02-28 12:50:00,27.86,27.96,27.84,27.85,2900.0,27.62,27.7192,27.6002,27.6101,2900.0
2011-02-28 12:55:00,27.83,27.83,27.79,27.82,1200.0,27.5903,27.5903,27.5506,27.5804,1200.0
2011-02-28 13:00:00,27.81,27.81,27.76,27.76,1900.0,27.5705,27.5705,27.5209,27.5209,1900.0
2011-02-28 13:05:00,27.76,27.76,27.7,27.74,2300.0,27.5209,27.5209,27.4614,27.5011,2300.0
2011-02-28 13:10:00,27.77,27.78,27.77,27.78,600.0,27.5308,27.5407,27.5308,27.5407,600.0
2011-02-28 13:15:00,27.79,27.81,27.78,27.78,1200.0,27.5506,27.5705,27.5407,27.5407,1200.0
2011-02-28 13:20:00,27.77,27.77,27.7,27.7,2400.0,27.5308,27.5308,27.4614,27.4614,2400.0
2011-02-28 13:25:00,27.69,27.71,27.67,27.71,3200.0,27.4515,27.4713,27.4317,27.4713,3200.0
2011-02-28 13:30:00,27.71,27.75,27.69,27.73,1400.0,27.4713,27.511,27.4515,27.4912,1400.0
2011-02-28 13:35:00,27.77,27.79,27.77,27.79,1300.0,27.5308,27.5506,27.5308,27.5506,1300.0
2011-02-28 13:40:00,27.78,27.82,27.78,27.82,1700.0,27.5407,27.5804,27.5407,27.5804,1700.0
2011-02-28 13:45:00,27.83,27.84,27.72,27.75,4100.0,27.5903,27.6002,27.4812,27.511,4100.0
2011-02-28 13:50:00,27.76,27.8,27.75,27.75,2600.0,27.5209,27.5606,27.511,27.511,2600.0
2011-02-28 13:55:00,27.77,27.79,27.7,27.72,2500.0,27.5308,27.5506,27.4614,27.4812,2500.0
2011-02-28 14:00:00,27.71,27.71,27.65,27.68,3200.0,27.4713,27.4713,27.4119,27.4416,3200.0
2011-02-28 14:05:00,27.71,27.71,27.63,27.63,3300.0,27.4713,27.4713,27.392,27.392,3300.0
2011-02-28 14:10:00,27.63,27.71,27.63,27.71,1700.0,27.392,27.4713,27.392,27.4713,1700.0
2011-02-28 14:15:00,27.72,27.74,27.72,27.73,2000.0,27.4812,27.5011,27.4812,27.4912,2000.0
2011-02-28 14:20:00,27.74,27.74,27.73,27.73,800.0,27.5011,27.5011,27.4912,27.4912,800.0
2011-02-28 14:25:00,27.74,27.77,27.71,27.73,4900.0,27.5011,27.5308,27.4713,27.4912,4900.0
2011-02-28 14:30:00,27.73,27.77,27.6,27.75,14400.0,27.4912,27.5308,27.3623,27.511,14400.0
2011-02-28 14:35:00,27.75,27.76,27.74,27.76,1000.0,27.511,27.5209,27.5011,27.5209,1000.0
2011-02-28 14:40:00,27.76,27.8,27.75,27.75,6700.0,27.5209,27.5606,27.511,27.511,6700.0
2011-02-28 14:45:00,27.76,27.8,27.76,27.77,2200.0,27.5209,27.5606,27.5209,27.5308,2200.0
2011-02-28 14:50:00,27.74,27.75,27.71,27.74,3800.0,27.5011,27.511,27.4713,27.5011,3800.0
2011-02-28 14:55:00,27.75,27.81,27.75,27.81,2000.0,27.511,27.5705,27.511,27.5705,2000.0
2011-02-28 15:00:00,27.82,27.84,27.77,27.78,2800.0,27.5804,27.6002,27.5308,27.5407,2800.0
2011-02-28 15:05:00,27.78,27.78,27.7,27.7,4100.0,27.5407,27.5407,27.4614,27.4614,4100.0
2011-02-28 15:10:00,27.7,27.78,27.7,27.78,3500.0,27.4614,27.5407,27.4614,27.5407,3500.0
2011-02-28 15:15:00,27.78,27.78,27.76,27.77,2900.0,27.5407,27.5407,27.5209,27.5308,2900.0
2011-02-28 15:20:00,27.78,27.79,27.75,27.77,3900.0,27.5407,27.5506,27.511,27.5308,3900.0
2011-02-28 15:25:00,27.77,27.77,27.76,27.77,2500.0,27.5308,27.5308,27.5209,27.5308,2500.0
2011-02-28 15:30:00,27.77,27.84,27.76,27.84,4900.0,27.5308,27.6002,27.5209,27.6002,4900.0
2011-02-28 15:35:00,27.86,27.89,27.86,27.89,3500.0,27.62,27.6498,27.62,27.6498,3500.0
2011-02-28 15:40:00,27.88,27.88,27.83,27.84,8300.0,27.6399,27.6399,27.5903,27.6002,8300.0
2011-02-28 15:45:00,27.85,27.88,27.85,27.86,4200.0,27.6101,27.6399,27.6101,27.62,4200.0
2011-02-28 15:50:00,27.86,27.92,27.86,27.9,7200.0,27.62,27.6795,27.62,27.6597,7200.0
2011-02-28 15:55:00,27.9,27.95,27.89,27.92,12500.0,27.6597,27.7093,27.6498,27.6795,12500.0
2011-03-01 09:30:00,28.01,28.25,28.0,28.14,2800.0,27.7688,28.0067,27.7588,27.8976,2800.0
2011-03-01 09:35:00,28.06,28.09,28.05,28.09,1200.0,27.8183,27.8481,27.8084,27.8481,1200.0
2011-03-01 09:40:00,28.07,28.07,27.89,27.89,1000.0,27.8282,27.8282,27.6498,27.6498,1000.0
2011-03-01 09:45:00,27.92,27.99,27.92,27.99,2500.0,27.6795,27.7489,27.6795,27.7489,2500.0
2011-03-01 09:50:00,27.99,27.99,27.97,27.98,2100.0,27.7489,27.7489,27.7291,27.739,2100.0
2011-03-01 09:55:00,27.95,27.95,27.83,27.89,3800.0,27.7093,27.7093,27.5903,27.6498,3800.0
2011-03-01 10:00:00,27.89,27.99,27.87,27.92,3500.0,27.6498,27.7489,27.63,27.6795,3500.0
2011-03-01 10:05:00,27.94,27.94,27.88,27.93,2200.0,27.6994,27.6994,27.6399,27.6894,2200.0
2011-03-01 10:10:00,27.94,27.97,27.87,27.96,2400.0,27.6994,27.7291,27.63,27.7192,2400.0
2011-03-01 10:15:00,27.98,27.98,27.84,27.84,3100.0,27.739,27.739,27.6002,27.6002,3100.0
2011-03-01 10:20:00,27.86,27.93,27.86,27.91,1600.0,27.62,27.6894,27.62,27.6696,1600.0
2011-03-01 10:25:00,27.89,27.89,27.86,27.86,900.0,27.6498,27.6498,27.62,27.62,900.0
2011-03-01 10:30:00,27.85,27.86,27.8,27.82,3900.0,27.6101,27.62,27.5606,27.5804,3900.0
2011-03-01 10:35:00,27.84,27.9,27.84,27.9,3100.0,27.6002,27.6597,27.6002,27.6597,3100.0
2011-03-01 10:40:00,27.91,27.99,27.91,27.97,3500.0,27.6696,27.7489,27.6696,27.7291,3500.0
2011-03-01 10:45:00,27.98,27.99,27.97,27.99,700.0,27.739,27.7489,27.7291,27.7489,700.0
2011-03-01 10:50:00,27.99,28.03,27.99,28.03,3800.0,27.7489,27.7886,27.7489,27.7886,3800.0
2011-03-01 10:55:00,28.03,28.09,28.03,28.09,2000.0,27.7886,27.8481,27.7886,27.8481,2000.0
2011-03-01 11:00:00,28.1,28.11,28.06,28.06,2600.0,27.858,27.8679,27.8183,27.8183,2600.0
2011-03-01 11:05:00,28.06,28.1,28.05,28.05,3300.0,27.8183,27.858,27.8084,27.8084,3300.0
2011-03-01 11:10:00,28.08,28.09,28.04,28.04,1700.0,27.8381,27.8481,27.7985,27.7985,1700.0
2011-03-01 11:15:00,28.04,28.07,28.03,28.04,3900.0,27.7985,27.8282,27.7886,27.7985,3900.0
2011-03-01 11:20:00,28.04,28.05,28.01,28.02,2000.0,27.7985,27.8084,27.7688,27.7787,2000.0
2011-03-01 11:25:00,28.01,28.02,27.97,27.97,9300.0,27.7688,27.7787,27.7291,27.7291,9300.0
2011-03-01 11:30:00,27.94,27.96,27.92,27.96,2900.0,27.6994,27.7192,27.6795,27.7192,2900.0
2011-03-01 11:35:00,27.97,27.97,27.87,27.87,4000.0,27.7291,27.7291,27.63,27.63,4000.0
2011-03-01 11:40:00,27.89,27.94,27.89,27.94,1600.0,27.6498,27.6994,27.6498,27.6994,1600.0
2011-03-01 11:45:00,27.96,27.96,27.91,27.91,1900.0,27.7192,27.7192,27.6696,27.6696,1900.0
2011-03-01 11:50:00,27.91,27.92,27.86,27.86,2500.0,27.6696,27.6795,27.62,27.62,2500.0
2011-03-01 11:55:00,27.88,27.89,27.79,27.79,2100.0,27.6399,27.6498,27.5506,27.5506,2100.0
2011-03-01 12:00:00,27.78,27.78,27.72,27.75,3900.0,27.5407,27.5407,27.4812,27.511,3900.0
2011-03-01 12:05:00,27.76,27.76,27.68,27.68,2100.0,27.5209,27.5209,27.4416,27.4416,2100.0
2011-03-01 12:10:00,27.68,27.7,27.66,27.7,1900.0,27.4416,27.4614,27.4218,27.4614,1900.0
2011-03-01 12:15:00,27.67,27.7,27.67,27.68,1800.0,27.4317,27.4614,27.4317,27.4416,1800.0
2011-03-01 12:20:00,27.68,27.69,27.67,27.69,1600.0,27.4416,27.4515,27.4317,27.4515,1600.0
2011-03-01 12:25:00,27.68,27.69,27.67,27.67,2200.0,27.4416,27.4515,27.4317,27.4317,2200.0
2011-03-01 12:30:00,27.65,27.75,27.65,27.75,3500.0,27.4119,27.511,27.4119,27.511,3500.0
2011-03-01 12:35:00,27.74,27.76,27.73,27.73,1200.0,27.5011,27.5209,27.4912,27.4912,1200.0
2011-03-01 12:40:00,27.74,27.76,27.74,27.76,4300.0,27.5011,27.5209,27.5011,27.5209,4300.0
2011-03-01 12:45:00,27.79,27.79,27.78,27.78,200.0,27.5506,27.5506,27.5407,27.5407,200.0
2011-03-01 12:50:00,27.78,27.79,27.73,27.73,4600.0,27.5407,27.5506,27.4912,27.4912,4600.0
2011-03-01 12:55:00,27.71,27.78,27.71,27.72,1900.0,27.4713,27.5407,27.4713,27.4812,1900.0
2011-03-01 13:00:00,27.71,27.71,27.65,27.67,2400.0,27.4713,27.4713,27.4119,27.4317,2400.0
2011-03-01 13:05:00,27.68,27.69,27.63,27.63,1100.0,27.4416,27.4515,27.392,27.392,1100.0
2011-03-01 13:10:00,27.63,27.69,27.63,27.69,2300.0,27.392,27.4515,27.392,27.4515,2300.0
2011-03-01 13:15:00,27.69,27.78,27.63,27.73,11800.0,27.4515,27.5407,27.392,27.4912,11800.0
2011-03-01 13:20:00,27.72,27.79,27.66,27.79,5600.0,27.4812,27.5506,27.4218,27.5506,5600.0
2011-03-01 13:25:00,27.74,27.74,27.69,27.71,4700.0,27.5011,27.5011,27.4515,27.4713,4700.0
2011-03-01 13:30:00,27.69,27.69,27.69,27.69,400.0,27.4515,27.4515,27.4515,27.4515,400.0
2011-03-01 13:35:00,27.69,27.74,27.69,27.73,2200.0,27.4515,27.5011,27.4515,27.4912,2200.0
2011-03-01 13:40:00,27.7,27.72,27.65,27.65,2200.0,27.4614,27.4812,27.4119,27.4119,2200.0
2011-03-01 13:45:00,27.66,27.74,27.66,27.66,4800.0,27.4218,27.5011,27.4218,27.4218,4800.0
2011-03-01 13:50:00,27.67,27.69,27.67,27.68,3400.0,27.4317,27.4515,27.4317,27.4416,3400.0
2011-03-01 13:55:00,27.69,27.73,27.68,27.7,3400.0,27.4515,27.4912,27.4416,27.4614,3400.0
2011-03-01 14:00:00,27.68,27.69,27.66,27.67,4000.0,27.4416,27.4515,27.4218,27.4317,4000.0
2011-03-01 14:05:00,27.67,27.75,27.63,27.63,16400.0,27.4317,27.511,27.392,27.392,16400.0
2011-03-01 14:10:00,27.63,27.66,27.63,27.63,2000.0,27.392,27.4218,27.392,27.392,2000.0
2011-03-01 14:15:00,27.63,27.68,27.63,27.68,1700.0,27.392,27.4416,27.392,27.4416,1700.0
2011-03-01 14:20:00,27.68,27.68,27.6,27.6,4800.0,27.4416,27.4416,27.3623,27.3623,4800.0
2011-03-01 14:25:00,27.6,27.6,27.5,27.5,5000.0,27.3623,27.3623,27.2631,27.2631,5000.0
2011-03-01 14:30:00,27.46,27.47,27.38,27.39,5300.0,27.2235,27.2334,27.1442,27.1541,5300.0
2011-03-01 14:35:00,27.37,27.46,27.37,27.45,4600.0,27.1343,27.2235,27.1343,27.2136,4600.0
2011-03-01 14:40:00,27.44,27.45,27.35,27.35,7200.0,27.2037,27.2136,27.1144,27.1144,7200.0
2011-03-01 14:45:00,27.36,27.41,27.33,27.37,8100.0,27.1243,27.1739,27.0946,27.1343,8100.0
2011-03-01 14:50:00,27.35,27.42,27.32,27.36,4600.0,27.1144,27.1838,27.0847,27.1243,4600.0
2011-03-01 14:55:00,27.35,27.42,27.33,27.36,6000.0,27.1144,27.1838,27.0946,27.1243,6000.0
2011-03-01 15:00:00,27.37,27.43,27.37,27.38,3900.0,27.1343,27.1937,27.1343,27.1442,3900.0
2011-03-01 15:05:00,27.38,27.39,27.28,27.29,5900.0,27.1442,27.1541,27.045,27.055,5900.0
2011-03-01 15:10:00,27.31,27.34,27.28,27.3,4000.0,27.0748,27.1045,27.045,27.0649,4000.0
2011-03-01 15:15:00,27.29,27.48,27.29,27.48,6700.0,27.055,27.2433,27.055,27.2433,6700.0
2011-03-01 15:20:00,27.47,27.51,27.43,27.43,4400.0,27.2334,27.2731,27.1937,27.1937,4400.0
2011-03-01 15:25:00,27.43,27.43,27.33,27.38,5600.0,27.1937,27.1937,27.0946,27.1442,5600.0
2011-03-01 15:30:00,27.37,27.42,27.35,27.42,5300.0,27.1343,27.1838,27.1144,27.1838,5300.0
2011-03-01 15:35:00,27.42,27.47,27.39,27.43,3800.0,27.1838,27.2334,27.1541,27.1937,3800.0
2011-03-01 15:40:00,27.43,27.48,27.4,27.4,5700.0,27.1937,27.2433,27.164,27.164,5700.0
2011-03-01 15:45:00,27.4,27.42,27.29,27.31,16100.0,27.164,27.1838,27.055,27.0748,16100.0
2011-03-01 15:50:00,27.31,27.38,27.31,27.34,6800.0,27.0748,27.1442,27.0748,27.1045,6800.0
2011-03-01 15:55:00,27.36,27.39,27.28,27.3,39600.0,27.1243,27.1541,27.045,27.0649,39600.0
2011-03-02 09:30:00,27.34,27.45,27.26,27.41,5700.0,27.1045,27.2136,27.0252,27.1739,5700.0
2011-03-02 09:35:00,27.35,27.54,27.34,27.49,11800.0,27.1144,27.3028,27.1045,27.2532,11800.0
2011-03-02 09:40:00,27.53,27.73,27.53,27.67,6400.0,27.2929,27.4912,27.2929,27.4317,6400.0
2011-03-02 09:45:00,27.6,27.64,27.55,27.64,3600.0,27.3623,27.4019,27.3127,27.4019,3600.0
2011-03-02 09:50:00,27.63,27.74,27.62,27.72,3700.0,27.392,27.5011,27.3821,27.4812,3700.0
2011-03-02 09:55:00,27.76,27.79,27.73,27.74,2500.0,27.5209,27.5506,27.4912,27.5011,2500.0
2011-03-02 10:00:00,27.75,27.87,27.75,27.81,2000.0,27.511,27.63,27.511,27.5705,2000.0
2011-03-02 10:05:00,27.83,27.93,27.83,27.84,3400.0,27.5903,27.6894,27.5903,27.6002,3400.0
2011-03-02 10:10:00,27.83,27.86,27.77,27.83,6300.0,27.5903,27.62,27.5308,27.5903,6300.0
2011-03-02 10:15:00,27.84,27.94,27.79,27.92,4400.0,27.6002,27.6994,27.5506,27.6795,4400.0
2011-03-02 10:20:00,27.92,27.92,27.85,27.86,3300.0,27.6795,27.6795,27.6101,27.62,3300.0
2011-03-02 10:25:00,27.86,27.95,27.85,27.92,3700.0,27.62,27.7093,27.6101,27.6795,3700.0
2011-03-02 10:30:00,27.91,27.95,27.9,27.92,3300.0,27.6696,27.7093,27.6597,27.6795,3300.0
2011-03-02 10:35:00,27.97,28.0,27.97,27.99,2500.0,27.7291,27.7588,27.7291,27.7489,2500.0
2011-03-02 10:40:00,28.02,28.05,27.99,27.99,2600.0,27.7787,27.8084,27.7489,27.7489,2600.0
2011-03-02 10:45:00,28.01,28.05,28.0,28.02,1400.0,27.7688,27.8084,27.7588,27.7787,1400.0
2011-03-02 10:50:00,28.03,28.1,28.02,28.09,1000.0,27.7886,27.858,27.7787,27.8481,1000.0
2011-03-02 10:55:00,28.08,28.1,28.07,28.09,3700.0,27.8381,27.858,27.8282,27.8481,3700.0
2011-03-02 11:00:00,28.1,28.14,28.09,28.14,3900.0,27.858,27.8976,27.8481,27.8976,3900.0
2011-03-02 11:05:00,28.14,28.16,28.11,28.11,2800.0,27.8976,27.9175,27.8679,27.8679,2800.0
2011-03-02 11:10:00,28.12,28.15,28.1,28.15,2600.0,27.8778,27.9075,27.858,27.9075,2600.0
2011-03-02 11:15:00,28.15,28.17,28.1,28.15,3100.0,27.9075,27.9274,27.858,27.9075,3100.0
2011-03-02 11:20:00,28.16,28.16,28.06,28.07,3600.0,27.9175,27.9175,27.8183,27.8282,3600.0
2011-03-02 11:25:00,28.04,28.06,27.99,27.99,3900.0,27.7985,27.8183,27.7489,27.7489,3900.0
2011-03-02 11:30:00,27.98,28.01,27.96,28.0,2000.0,27.739,27.7688,27.7192,27.7588,2000.0
2011-03-02 11:35:00,28.0,28.0,27.97,27.97,1600.0,27.7588,27.7588,27.7291,27.7291,1600.0
2011-03-02 11:40:00,28.0,28.04,27.96,27.96,2500.0,27.7588,27.7985,27.7192,27.7192,2500.0
2011-03-02 11:45:00,27.95,27.97,27.91,27.91,1900.0,27.7093,27.7291,27.6696,27.6696,1900.0
2011-03-02 11:50:00,27.89,27.91,27.85,27.85,1400.0,27.6498,27.6696,27.6101,27.6101,1400.0
2011-03-02 11:55:00,27.82,27.82,27.73,27.75,1600.0,27.5804,27.5804,27.4912,27.511,1600.0
2011-03-02 12:00:00,27.73,27.77,27.65,27.77,1700.0,27.4912,27.5308,27.4119,27.5308,1700.0
2011-03-02 12:05:00,27.75,27.79,27.74,27.79,1700.0,27.511,27.5506,27.5011,27.5506,1700.0
2011-03-02 12:10:00,27.8,27.82,27.77,27.77,1100.0,27.5606,27.5804,27.5308,27.5308,1100.0
2011-03-02 12:15:00,27.78,27.8,27.78,27.79,500.0,27.5407,27.5606,27.5407,27.5506,500.0
2011-03-02 12:20:00,27.81,27.88,27.81,27.88,2900.0,27.5705,27.6399,27.5705,27.6399,2900.0
2011-03-02 12:25:00,27.91,27.94,27.9,27.93,1300.0,27.6696,27.6994,27.6597,27.6894,1300.0
2011-03-02 12:30:00,27.93,27.96,27.93,27.96,2700.0,27.6894,27.7192,27.6894,27.7192,2700.0
2011-03-02 12:35:00,27.97,28.02,27.96,28.02,1800.0,27.7291,27.7787,27.7192,27.7787,1800.0
2011-03-02 12:40:00,28.02,28.02,27.99,27.99,900.0,27.7787,27.7787,27.7489,27.7489,900.0
2011-03-02 12:45:00,27.98,27.99,27.95,27.99,1300.0,27.739,27.7489,27.7093,27.7489,1300.0
2011-03-02 12:50:00,28.0,28.0,27.97,27.99,1100.0,27.7588,27.7588,27.7291,27.7489,1100.0
2011-03-02 12:55:00,27.97,27.99,27.94,27.99,1600.0,27.7291,27.7489,27.6994,27.7489,1600.0
2011-03-02 13:00:00,28.01,28.01,27.96,27.96,1800.0,27.7688,27.7688,27.7192,27.7192,1800.0
2011-03-02 13:05:00,27.99,28.02,27.9,27.9,1800.0,27.7489,27.7787,27.6597,27.6597,1800.0
2011-03-02 13:10:00,27.87,27.89,27.83,27.89,2100.0,27.63,27.6498,27.5903,27.6498,2100.0
2011-03-02 13:15:00,27.89,27.9,27.84,27.84,900.0,27.6498,27.6597,27.6002,27.6002,900.0
2011-03-02 13:20:00,27.86,27.89,27.86,27.87,1400.0,27.62,27.6498,27.62,27.63,1400.0
2011-03-02 13:25:00,27.89,27.91,27.87,27.9,1800.0,27.6498,27.6696,27.63,27.6597,1800.0
2011-03-02 13:30:00,27.9,27.91,27.9,27.9,600.0,27.6597,27.6696,27.6597,27.6597,600.0
2011-03-02 13:35:00,27.88,27.88,27.84,27.84,1700.0,27.6399,27.6399,27.6002,27.6002,1700.0
2011-03-02 13:40:00,27.82,27.82,27.75,27.75,1200.0,27.5804,27.5804,27.511,27.511,1200.0
2011-03-02 13:45:00,27.73,27.76,27.73,27.76,600.0,27.4912,27.5209,27.4912,27.5209,600.0
2011-03-02 13:50:00,27.78,27.81,27.77,27.77,2400.0,27.5407,27.5705,27.5308,27.5308,2400.0
2011-03-02 13:55:00,27.75,27.77,27.74,27.77,1700.0,27.511,27.5308,27.5011,27.5308,1700.0
2011-03-02 14:00:00,27.77,27.79,27.68,27.68,1900.0,27.5308,27.5506,27.4416,27.4416,1900.0
2011-03-02 14:05:00,27.68,27.82,27.68,27.76,3100.0,27.4416,27.5804,27.4416,27.5209,3100.0
2011-03-02 14:10:00,27.77,27.88,27.77,27.88,2000.0,27.5308,27.6399,27.5308,27.6399,2000.0
2011-03-02 14:15:00,27.89,27.92,27.72,27.75,3500.0,27.6498,27.6795,27.4812,27.511,3500.0
2011-03-02 14:20:00,27.75,27.81,27.73,27.73,2500.0,27.511,27.5705,27.4912,27.4912,2500.0
2011-03-02 14:25:00,27.73,27.75,27.66,27.66,1900.0,27.4912,27.511,27.4218,27.4218,1900.0
2011-03-02 14:30:00,27.68,27.81,27.68,27.8,4200.0,27.4416,27.5705,27.4416,27.5606,4200.0
2011-03-02 14:35:00,27.83,27.85,27.81,27.82,1900.0,27.5903,27.6101,27.5705,27.5804,1900.0
2011-03-02 14:40:00,27.84,27.87,27.84,27.87,1000.0,27.6002,27.63,27.6002,27.63,1000.0
2011-03-02 14:45:00,27.9,27.99,27.9,27.97,3900.0,27.6597,27.7489,27.6597,27.7291,3900.0
2011-03-02 14:50:00,27.94,27.99,27.94,27.98,1600.0,27.6994,27.7489,27.6994,27.739,1600.0
2011-03-02 14:55:00,27.97,27.99,27.96,27.98,3700.0,27.7291,27.7489,27.7192,27.739,3700.0
2011-03-02 15:00:00,27.97,28.01,27.97,28.01,1800.0,27.7291,27.7688,27.7291,27.7688,1800.0
2011-03-02 15:05:00,28.03,28.09,28.03,28.09,3000.0,27.7886,27.8481,27.7886,27.8481,3000.0
2011-03-02 15:10:00,28.08,28.09,28.01,28.02,3400.0,27.8381,27.8481,27.7688,27.7787,3400.0
2011-03-02 15:15:00,28.01,28.01,27.99,28.0,600.0,27.7688,27.7688,27.7489,27.7588,600.0
2011-03-02 15:20:00,28.0,28.05,27.99,27.99,3500.0,27.7588,27.8084,27.7489,27.7489,3500.0
2011-03-02 15:25:00,27.99,28.04,27.93,27.93,4200.0,27.7489,27.7985,27.6894,27.6894,4200.0
2011-03-02 15:30:00,27.94,27.95,27.93,27.95,2700.0,27.6994,27.7093,27.6894,27.7093,2700.0
2011-03-02 15:35:00,27.94,27.96,27.92,27.96,3200.0,27.6994,27.7192,27.6795,27.7192,3200.0
2011-03-02 15:40:00,27.96,27.96,27.9,27.92,5200.0,27.7192,27.7192,27.6597,27.6795,5200.0
2011-03-02 15:45:00,27.92,27.94,27.87,27.9,8100.0,27.6795,27.6994,27.63,27.6597,8100.0
2011-03-02 15:50:00,27.89,27.9,27.86,27.88,4300.0,27.6498,27.6597,27.62,27.6399,4300.0
2011-03-02 15:55:00,27.88,27.92,27.87,27.89,13000.0,27.6399,27.6795,27.63,27.6498,13000.0
2011-03-03 09:30:00,28.13,28.4,28.13,28.38,6800.0,27.8877,28.1554,27.8877,28.1356,6800.0
2011-03-03 09:35:00,28.39,28.4,28.31,28.33,4000.0,28.1455,28.1554,28.0662,28.086,4000.0
2011-03-03 09:40:00,28.34,28.35,28.32,28.35,1900.0,28.0959,28.1058,28.0761,28.1058,1900.0
2011-03-03 09:45:00,28.35,28.39,28.33,28.33,6700.0,28.1058,28.1455,28.086,28.086,6700.0
2011-03-03 09:50:00,28.33,28.33,28.27,28.27,1800.0,28.086,28.086,28.0265,28.0265,1800.0
2011-03-03 09:55:00,28.24,28.28,28.23,28.28,2000.0,27.9968,28.0364,27.9869,28.0364,2000.0
2011-03-03 10:00:00,28.31,28.34,28.28,28.3,1600.0,28.0662,28.0959,28.0364,28.0563,1600.0
2011-03-03 10:05:00,28.31,28.33,28.28,28.3,2300.0,28.0662,28.086,28.0364,28.0563,2300.0
2011-03-03 10:10:00,28.32,28.37,28.32,28.33,6300.0,28.0761,28.1256,28.0761,28.086,6300.0
2011-03-03 10:15:00,28.33,28.35,28.29,28.29,2300.0,28.086,28.1058,28.0463,28.0463,2300.0
2011-03-03 10:20:00,28.27,28.31,28.27,28.31,1500.0,28.0265,28.0662,28.0265,28.0662,1500.0
2011-03-03 10:25:00,28.34,28.37,28.33,28.33,5100.0,28.0959,28.1256,28.086,28.086,5100.0
2011-03-03 10:30:00,28.33,28.34,28.3,28.32,3800.0,28.086,28.0959,28.0563,28.0761,3800.0
2011-03-03 10:35:00,28.34,28.34,28.3,28.3,1200.0,28.0959,28.0959,28.0563,28.0563,1200.0
2011-03-03 10:40:00,28.31,28.37,28.31,28.37,5100.0,28.0662,28.1256,28.0662,28.1256,5100.0
2011-03-03 10:45:00,28.39,28.39,28.32,28.34,7900.0,28.1455,28.1455,28.0761,28.0959,7900.0
2011-03-03 10:50:00,28.35,28.36,28.33,28.35,3300.0,28.1058,28.1157,28.086,28.1058,3300.0
2011-03-03 10:55:00,28.34,28.36,28.32,28.33,3700.0,28.0959,28.1157,28.0761,28.086,3700.0
2011-03-03 11:00:00,28.34,28.37,28.34,28.36,900.0,28.0959,28.1256,28.0959,28.1157,900.0
2011-03-03 11:05:00,28.35,28.37,28.33,28.35,3100.0,28.1058,28.1256,28.086,28.1058,3100.0
2011-03-03 11:10:00,28.36,28.36,28.31,28.33,2300.0,28.1157,28.1157,28.0662,28.086,2300.0
2011-03-03 11:15:00,28.34,28.36,28.32,28.35,3600.0,28.0959,28.1157,28.0761,28.1058,3600.0
2011-03-03 11:20:00,28.32,28.35,28.31,28.35,1200.0,28.0761,28.1058,28.0662,28.1058,1200.0
2011-03-03 11:25:00,28.32,28.35,28.32,28.32,2200.0,28.0761,28.1058,28.0761,28.0761,2200.0
2011-03-03 11:30:00,28.33,28.35,28.33,28.33,2900.0,28.086,28.1058,28.086,28.086,2900.0
2011-03-03 11:35:00,28.34,28.35,28.33,28.35,1800.0,28.0959,28.1058,28.086,28.1058,1800.0
2011-03-03 11:40:00,28.37,28.37,28.33,28.35,1300.0,28.1256,28.1256,28.086,28.1058,1300.0
2011-03-03 11:45:00,28.38,28.38,28.35,28.36,1800.0,28.1356,28.1356,28.1058,28.1157,1800.0
2011-03-03 11:50:00,28.36,28.38,28.34,28.37,2000.0,28.1157,28.1356,28.0959,28.1256,2000.0
2011-03-03 11:55:00,28.38,28.47,28.38,28.47,10900.0,28.1356,28.2248,28.1356,28.2248,10900.0
2011-03-03 12:00:00,28.48,28.54,28.45,28.45,9200.0,28.2347,28.2942,28.205,28.205,9200.0
2011-03-03 12:05:00,28.48,28.52,28.46,28.52,3100.0,28.2347,28.2744,28.2149,28.2744,3100.0
2011-03-03 12:10:00,28.52,28.52,28.49,28.5,1100.0,28.2744,28.2744,28.2446,28.2545,1100.0
2011-03-03 12:15:00,28.5,28.53,28.5,28.5,1600.0,28.2545,28.2843,28.2545,28.2545,1600.0
2011-03-03 12:20:00,28.5,28.52,28.49,28.52,2100.0,28.2545,28.2744,28.2446,28.2744,2100.0
2011-03-03 12:25:00,28.5,28.53,28.5,28.51,3900.0,28.2545,28.2843,28.2545,28.2644,3900.0
2011-03-03 12:30:00,28.53,28.54,28.52,28.52,4000.0,28.2843,28.2942,28.2744,28.2744,4000.0
2011-03-03 12:35:00,28.52,28.55,28.51,28.55,3600.0,28.2744,28.3041,28.2644,28.3041,3600.0
2011-03-03 12:40:00,28.54,28.54,28.52,28.54,900.0,28.2942,28.2942,28.2744,28.2942,900.0
2011-03-03 12:45:00,28.52,28.54,28.5,28.51,1800.0,28.2744,28.2942,28.2545,28.2644,1800.0
2011-03-03 12:50:00,28.54,28.55,28.52,28.55,1400.0,28.2942,28.3041,28.2744,28.3041,1400.0
2011-03-03 12:55:00,28.52,28.52,28.44,28.44,1700.0,28.2744,28.2744,28.195,28.195,1700.0
2011-03-03 13:00:00,28.44,28.5,28.43,28.5,1500.0,28.195,28.2545,28.1851,28.2545,1500.0
2011-03-03 13:05:00,28.5,28.5,28.4,28.42,2200.0,28.2545,28.2545,28.1554,28.1752,2200.0
2011-03-03 13:10:00,28.42,28.43,28.36,28.36,4300.0,28.1752,28.1851,28.1157,28.1157,4300.0
2011-03-03 13:15:00,28.36,28.4,28.36,28.4,2000.0,28.1157,28.1554,28.1157,28.1554,2000.0
2011-03-03 13:20:00,28.4,28.4,28.35,28.37,700.0,28.1554,28.1554,28.1058,28.1256,700.0
2011-03-03 13:25:00,28.38,28.41,28.33,28.34,8300.0,28.1356,28.1653,28.086,28.0959,8300.0
2011-03-03 13:30:00,28.34,28.39,28.33,28.39,1500.0,28.0959,28.1455,28.086,28.1455,1500.0
2011-03-03 13:35:00,28.4,28.41,28.36,28.4,5200.0,28.1554,28.1653,28.1157,28.1554,5200.0
2011-03-03 13:40:00,28.4,28.41,28.37,28.41,1100.0,28.1554,28.1653,28.1256,28.1653,1100.0
2011-03-03 13:45:00,28.38,28.43,28.38,28.42,3000.0,28.1356,28.1851,28.1356,28.1752,3000.0
2011-03-03 13:50:00,28.43,28.47,28.42,28.47,2600.0,28.1851,28.2248,28.1752,28.2248,2600.0
2011-03-03 13:55:00,28.47,28.49,28.42,28.44,4500.0,28.2248,28.2446,28.1752,28.195,4500.0
2011-03-03 14:00:00,28.44,28.47,28.41,28.47,2700.0,28.195,28.2248,28.1653,28.2248,2700.0
2011-03-03 14:05:00,28.48,28.52,28.47,28.51,4900.0,28.2347,28.2744,28.2248,28.2644,4900.0
2011-03-03 14:10:00,28.5,28.56,28.5,28.55,4300.0,28.2545,28.314,28.2545,28.3041,4300.0
2011-03-03 14:15:00,28.56,28.58,28.53,28.55,2900.0,28.314,28.3338,28.2843,28.3041,2900.0
2011-03-03 14:20:00,28.55,28.55,28.51,28.51,3100.0,28.3041,28.3041,28.2644,28.2644,3100.0
2011-03-03 14:25:00,28.49,28.53,28.49,28.53,2800.0,28.2446,28.2843,28.2446,28.2843,2800.0
2011-03-03 14:30:00,28.51,28.57,28.51,28.51,4700.0,28.2644,28.3239,28.2644,28.2644,4700.0
2011-03-03 14:35:00,28.51,28.56,28.51,28.56,3100.0,28.2644,28.314,28.2644,28.314,3100.0
2011-03-03 14:40:00,28.55,28.58,28.48,28.48,3500.0,28.3041,28.3338,28.2347,28.2347,3500.0
2011-03-03 14:45:00,28.48,28.49,28.44,28.44,2500.0,28.2347,28.2446,28.195,28.195,2500.0
2011-03-03 14:50:00,28.44,28.5,28.44,28.5,2700.0,28.195,28.2545,28.195,28.2545,2700.0
2011-03-03 14:55:00,28.5,28.55,28.47,28.51,4200.0,28.2545,28.3041,28.2248,28.2644,4200.0
2011-03-03 15:00:00,28.53,28.54,28.44,28.44,5700.0,28.2843,28.2942,28.195,28.195,5700.0
2011-03-03 15:05:00,28.45,28.46,28.42,28.44,7500.0,28.205,28.2149,28.1752,28.195,7500.0
2011-03-03 15:10:00,28.43,28.45,28.43,28.44,3600.0,28.1851,28.205,28.1851,28.195,3600.0
2011-03-03 15:15:00,28.43,28.45,28.42,28.43,4000.0,28.1851,28.205,28.1752,28.1851,4000.0
2011-03-03 15:20:00,28.44,28.44,28.39,28.39,4800.0,28.195,28.195,28.1455,28.1455,4800.0
2011-03-03 15:25:00,28.37,28.37,28.33,28.37,4500.0,28.1256,28.1256,28.086,28.1256,4500.0
2011-03-03 15:30:00,28.37,28.39,28.31,28.36,6400.0,28.1256,28.1455,28.0662,28.1157,6400.0
2011-03-03 15:35:00,28.36,28.38,28.32,28.38,4300.0,28.1157,28.1356,28.0761,28.1356,4300.0
2011-03-03 15:40:00,28.39,28.4,28.33,28.38,5300.0,28.1455,28.1554,28.086,28.1356,5300.0
2011-03-03 15:45:00,28.39,28.42,28.34,28.39,10900.0,28.1455,28.1752,28.0959,28.1455,10900.0
2011-03-03 15:50:00,28.39,28.4,28.37,28.38,8000.0,28.1455,28.1554,28.1256,28.1356,8000.0
2011-03-03 15:55:00,28.38,28.39,28.29,28.35,36200.0,28.1356,28.1455,28.0463,28.1058,36200.0
2011-03-04 09:30:00,28.36,28.4,28.3,28.33,4000.0,28.1157,28.1554,28.0563,28.086,4000.0
2011-03-04 09:35:00,28.3,28.3,28.18,28.22,2400.0,28.0563,28.0563,27.9373,27.9769,2400.0
2011-03-04 09:40:00,28.25,28.27,28.08,28.09,2900.0,28.0067,28.0265,27.8381,27.8481,2900.0
2011-03-04 09:45:00,28.06,28.11,28.05,28.05,2200.0,27.8183,27.8679,27.8084,27.8084,2200.0
2011-03-04 09:50:00,28.03,28.06,27.99,28.06,3200.0,27.7886,27.8183,27.7489,27.8183,3200.0
2011-03-04 09:55:00,28.07,28.15,28.07,28.09,2100.0,27.8282,27.9075,27.8282,27.8481,2100.0
2011-03-04 10:00:00,28.13,28.13,28.06,28.06,4400.0,27.8877,27.8877,27.8183,27.8183,4400.0
2011-03-04 10:05:00,28.02,28.09,27.96,27.99,6100.0,27.7787,27.8481,27.7192,27.7489,6100.0
2011-03-04 10:10:00,28.0,28.06,27.97,28.0,1800.0,27.7588,27.8183,27.7291,27.7588,1800.0
2011-03-04 10:15:00,28.01,28.04,27.92,27.94,4800.0,27.7688,27.7985,27.6795,27.6994,4800.0
2011-03-04 10:20:00,27.94,27.95,27.89,27.91,4600.0,27.6994,27.7093,27.6498,27.6696,4600.0
2011-03-04 10:25:00,27.89,27.95,27.87,27.95,3700.0,27.6498,27.7093,27.63,27.7093,3700.0
2011-03-04 10:30:00,27.96,27.96,27.89,27.91,3500.0,27.7192,27.7192,27.6498,27.6696,3500.0
2011-03-04 10:35:00,27.91,27.92,27.87,27.88,3100.0,27.6696,27.6795,27.63,27.6399,3100.0
2011-03-04 10:40:00,27.87,27.93,27.84,27.86,3500.0,27.63,27.6894,27.6002,27.62,3500.0
2011-03-04 10:45:00,27.86,27.94,27.86,27.9,4200.0,27.62,27.6994,27.62,27.6597,4200.0
2011-03-04 10:50:00,27.89,27.95,27.89,27.94,1500.0,27.6498,27.7093,27.6498,27.6994,1500.0
2011-03-04 10:55:00,27.95,27.99,27.95,27.98,3300.0,27.7093,27.7489,27.7093,27.739,3300.0
2011-03-04 11:00:00,27.97,27.97,27.92,27.96,4400.0,27.7291,27.7291,27.6795,27.7192,4400.0
2011-03-04 11:05:00,27.96,27.98,27.92,27.92,2600.0,27.7192,27.739,27.6795,27.6795,2600.0
2011-03-04 11:10:00,27.9,27.94,27.89,27.94,1900.0,27.6597,27.6994,27.6498,27.6994,1900.0
2011-03-04 11:15:00,27.94,27.95,27.84,27.84,4600.0,27.6994,27.7093,27.6002,27.6002,4600.0
2011-03-04 11:20:00,27.85,27.88,27.81,27.86,3000.0,27.6101,27.6399,27.5705,27.62,3000.0
2011-03-04 11:25:00,27.86,27.89,27.86,27.89,1300.0,27.62,27.6498,27.62,27.6498,1300.0
2011-03-04 11:30:00,27.89,27.95,27.86,27.95,5300.0,27.6498,27.7093,27.62,27.7093,5300.0
2011-03-04 11:35:00,27.94,27.94,27.92,27.92,1900.0,27.6994,27.6994,27.6795,27.6795,1900.0
2011-03-04 11:40:00,27.92,27.92,27.87,27.87,1700.0,27.6795,27.6795,27.63,27.63,1700.0
2011-03-04 11:45:00,27.89,27.92,27.89,27.91,800.0,27.6498,27.6795,27.6498,27.6696,800.0
2011-03-04 11:50:00,27.92,27.93,27.92,27.93,800.0,27.6795,27.6894,27.6795,27.6894,800.0
2011-03-04 11:55:00,27.93,27.93,27.82,27.82,3500.0,27.6894,27.6894,27.5804,27.5804,3500.0
2011-03-04 12:00:00,27.83,27.86,27.8,27.82,2800.0,27.5903,27.62,27.5606,27.5804,2800.0
2011-03-04 12:05:00,27.83,27.83,27.78,27.8,1500.0,27.5903,27.5903,27.5407,27.5606,1500.0
2011-03-04 12:10:00,27.8,27.8,27.72,27.72,2300.0,27.5606,27.5606,27.4812,27.4812,2300.0
2011-03-04 12:15:00,27.71,27.71,27.68,27.71,1000.0,27.4713,27.4713,27.4416,27.4713,1000.0
2011-03-04 12:20:00,27.69,27.69,27.57,27.59,3400.0,27.4515,27.4515,27.3325,27.3524,3400.0
2011-03-04 12:25:00,27.61,27.62,27.6,27.62,1200.0,27.3722,27.3821,27.3623,27.3821,1200.0
2011-03-04 12:30:00,27.63,27.63,27.59,27.62,2800.0,27.392,27.392,27.3524,27.3821,2800.0
2011-03-04 12:35:00,27.63,27.65,27.6,27.65,2800.0,27.392,27.4119,27.3623,27.4119,2800.0
2011-03-04 12:40:00,27.64,27.64,27.64,27.64,1800.0,27.4019,27.4019,27.4019,27.4019,1800.0
2011-03-04 12:45:00,27.65,27.66,27.62,27.64,2700.0,27.4119,27.4218,27.3821,27.4019,2700.0
2011-03-04 12:50:00,27.63,27.65,27.6,27.61,1800.0,27.392,27.4119,27.3623,27.3722,1800.0
2011-03-04 12:55:00,27.61,27.61,27.58,27.6,800.0,27.3722,27.3722,27.3425,27.3623,800.0
2011-03-04 13:00:00,27.61,27.64,27.6,27.61,2300.0,27.3722,27.4019,27.3623,27.3722,2300.0
2011-03-04 13:05:00,27.64,27.68,27.63,27.66,1300.0,27.4019,27.4416,27.392,27.4218,1300.0
2011-03-04 13:10:00,27.66,27.66,27.59,27.59,1800.0,27.4218,27.4218,27.3524,27.3524,1800.0
2011-03-04 13:15:00,27.58,27.59,27.57,27.57,1300.0,27.3425,27.3524,27.3325,27.3325,1300.0
2011-03-04 13:20:00,27.58,27.63,27.58,27.63,1200.0,27.3425,27.392,27.3425,27.392,1200.0
2011-03-04 13:25:00,27.63,27.63,27.62,27.62,1200.0,27.392,27.392,27.3821,27.3821,1200.0
2011-03-04 13:30:00,27.62,27.64,27.61,27.64,1800.0,27.3821,27.4019,27.3722,27.4019,1800.0
2011-03-04 13:35:00,27.65,27.67,27.65,27.67,500.0,27.4119,27.4317,27.4119,27.4317,500.0
2011-03-04 13:40:00,27.66,27.66,27.62,27.62,4900.0,27.4218,27.4218,27.3821,27.3821,4900.0
2011-03-04 13:45:00,27.61,27.61,27.56,27.59,2500.0,27.3722,27.3722,27.3226,27.3524,2500.0
2011-03-04 13:50:00,27.6,27.62,27.53,27.54,2500.0,27.3623,27.3821,27.2929,27.3028,2500.0
2011-03-04 13:55:00,27.53,27.56,27.52,27.56,1800.0,27.2929,27.3226,27.283,27.3226,1800.0
2011-03-04 14:00:00,27.55,27.55,27.5,27.53,2800.0,27.3127,27.3127,27.2631,27.2929,2800.0
2011-03-04 14:05:00,27.51,27.54,27.51,27.51,2500.0,27.2731,27.3028,27.2731,27.2731,2500.0
2011-03-04 14:10:00,27.5,27.52,27.5,27.52,1300.0,27.2631,27.283,27.2631,27.283,1300.0
2011-03-04 14:15:00,27.51,27.52,27.48,27.52,1900.0,27.2731,27.283,27.2433,27.283,1900.0
2011-03-04 14:20:00,27.52,27.55,27.52,27.55,2300.0,27.283,27.3127,27.283,27.3127,2300.0
2011-03-04 14:25:00,27.54,27.55,27.53,27.53,2300.0,27.3028,27.3127,27.2929,27.2929,2300.0
2011-03-04 14:30:00,27.53,27.59,27.53,27.59,3100.0,27.2929,27.3524,27.2929,27.3524,3100.0
2011-03-04 14:35:00,27.57,27.62,27.57,27.59,4000.0,27.3325,27.3821,27.3325,27.3524,4000.0
2011-03-04 14:40:00,27.62,27.64,27.61,27.63,1800.0,27.3821,27.4019,27.3722,27.392,1800.0
2011-03-04 14:45:00,27.64,27.64,27.58,27.6,2300.0,27.4019,27.4019,27.3425,27.3623,2300.0
2011-03-04 14:50:00,27.61,27.66,27.61,27.65,1300.0,27.3722,27.4218,27.3722,27.4119,1300.0
2011-03-04 14:55:00,27.65,27.7,27.64,27.69,3500.0,27.4119,27.4614,27.4019,27.4515,3500.0
2011-03-04 15:00:00,27.71,27.79,27.71,27.78,4400.0,27.4713,27.5506,27.4713,27.5407,4400.0
2011-03-04 15:05:00,27.78,27.81,27.74,27.76,5000.0,27.5407,27.5705,27.5011,27.5209,5000.0
2011-03-04 15:10:00,27.79,27.85,27.79,27.8,4800.0,27.5506,27.6101,27.5506,27.5606,4800.0
2011-03-04 15:15:00,27.81,27.85,27.79,27.85,4500.0,27.5705,27.6101,27.5506,27.6101,4500.0
2011-03-04 15:20:00,27.85,27.85,27.77,27.79,5300.0,27.6101,27.6101,27.5308,27.5506,5300.0
2011-03-04 15:25:00,27.8,27.81,27.75,27.78,4300.0,27.5606,27.5705,27.511,27.5407,4300.0
2011-03-04 15:30:00,27.77,27.8,27.73,27.75,7600.0,27.5308,27.5606,27.4912,27.511,7600.0
2011-03-04 15:35:00,27.75,27.84,27.74,27.84,7100.0,27.511,27.6002,27.5011,27.6002,7100.0
2011-03-04 15:40:00,27.84,27.88,27.81,27.83,7300.0,27.6002,27.6399,27.5705,27.5903,7300.0
2011-03-04 15:45:00,27.81,27.9,27.81,27.88,8100.0,27.5705,27.6597,27.5705,27.6399,8100.0
2011-03-04 15:50:00,27.89,27.93,27.85,27.89,12700.0,27.6498,27.6894,27.6101,27.6498,12700.0
2011-03-04 15:55:00,27.9,27.92,27.86,27.89,14600.0,27.6597,27.6795,27.62,27.6498,14600.0
2011-03-07 09:30:00,28.0,28.09,28.0,28.05,1300.0,27.7588,27.8481,27.7588,27.8084,1300.0
2011-03-07 09:35:00,28.02,28.04,27.98,28.04,1700.0,27.7787,27.7985,27.739,27.7985,1700.0
2011-03-07 09:40:00,28.04,28.04,28.01,28.04,600.0,27.7985,27.7985,27.7688,27.7985,600.0
2011-03-07 09:45:00,28.01,28.01,27.99,28.0,2100.0,27.7688,27.7688,27.7489,27.7588,2100.0
2011-03-07 09:50:00,28.01,28.02,27.9,27.9,2100.0,27.7688,27.7787,27.6597,27.6597,2100.0
2011-03-07 09:55:00,27.92,27.94,27.92,27.94,200.0,27.6795,27.6994,27.6795,27.6994,200.0
2011-03-07 10:00:00,27.95,27.97,27.93,27.95,2000.0,27.7093,27.7291,27.6894,27.7093,2000.0
2011-03-07 10:05:00,27.93,27.94,27.93,27.93,2100.0,27.6894,27.6994,27.6894,27.6894,2100.0
2011-03-07 10:10:00,27.95,28.0,27.93,27.96,3700.0,27.7093,27.7588,27.6894,27.7192,3700.0
2011-03-07 10:15:00,27.95,27.99,27.93,27.98,2500.0,27.7093,27.7489,27.6894,27.739,2500.0
2011-03-07 10:20:00,27.97,28.03,27.96,28.01,5200.0,27.7291,27.7886,27.7192,27.7688,5200.0
2011-03-07 10:25:00,28.02,28.02,27.98,28.0,2500.0,27.7787,27.7787,27.739,27.7588,2500.0
2011-03-07 10:30:00,28.0,28.0,27.96,27.96,1500.0,27.7588,27.7588,27.7192,27.7192,1500.0
2011-03-07 10:35:00,27.96,27.96,27.82,27.82,2000.0,27.7192,27.7192,27.5804,27.5804,2000.0
2011-03-07 10:40:00,27.82,27.82,27.58,27.58,2300.0,27.5804,27.5804,27.3425,27.3425,2300.0
2011-03-07 10:45:00,27.61,27.63,27.61,27.61,2300.0,27.3722,27.392,27.3722,27.3722,2300.0
2011-03-07 10:50:00,27.67,27.75,27.66,27.66,3500.0,27.4317,27.511,27.4218,27.4218,3500.0
2011-03-07 10:55:00,27.66,27.69,27.65,27.67,2300.0,27.4218,27.4515,27.4119,27.4317,2300.0
2011-03-07 11:00:00,27.67,27.67,27.52,27.52,3900.0,27.4317,27.4317,27.283,27.283,3900.0
2011-03-07 11:05:00,27.51,27.52,27.43,27.48,3900.0,27.2731,27.283,27.1937,27.2433,3900.0
2011-03-07 11:10:00,27.48,27.48,27.41,27.41,1500.0,27.2433,27.2433,27.1739,27.1739,1500.0
2011-03-07 11:15:00,27.4,27.48,27.4,27.48,1300.0,27.164,27.2433,27.164,27.2433,1300.0
2011-03-07 11:20:00,27.52,27.53,27.52,27.53,1200.0,27.283,27.2929,27.283,27.2929,1200.0
2011-03-07 11:25:00,27.52,27.52,27.43,27.43,500.0,27.283,27.283,27.1937,27.1937,500.0
2011-03-07 11:30:00,27.46,27.48,27.43,27.44,4800.0,27.2235,27.2433,27.1937,27.2037,4800.0
2011-03-07 11:35:00,27.44,27.47,27.44,27.47,1400.0,27.2037,27.2334,27.2037,27.2334,1400.0
2011-03-07 11:40:00,27.51,27.51,27.49,27.49,1500.0,27.2731,27.2731,27.2532,27.2532,1500.0
2011-03-07 11:45:00,27.49,27.49,27.41,27.41,1000.0,27.2532,27.2532,27.1739,27.1739,1000.0
2011-03-07 11:50:00,27.41,27.43,27.35,27.43,3600.0,27.1739,27.1937,27.1144,27.1937,3600.0
2011-03-07 11:55:00,27.38,27.39,27.34,27.39,2100.0,27.1442,27.1541,27.1045,27.1541,2100.0
2011-03-07 12:00:00,27.41,27.41,27.36,27.4,1500.0,27.1739,27.1739,27.1243,27.164,1500.0
2011-03-07 12:05:00,27.39,27.47,27.39,27.47,1600.0,27.1541,27.2334,27.1541,27.2334,1600.0
2011-03-07 12:10:00,27.47,27.49,27.47,27.48,1100.0,27.2334,27.2532,27.2334,27.2433,1100.0
2011-03-07 12:15:00,27.48,27.49,27.46,27.46,700.0,27.2433,27.2532,27.2235,27.2235,700.0
2011-03-07 12:20:00,27.46,27.48,27.43,27.43,2400.0,27.2235,27.2433,27.1937,27.1937,2400.0
2011-03-07 12:25:00,27.41,27.46,27.41,27.43,2300.0,27.1739,27.2235,27.1739,27.1937,2300.0
2011-03-07 12:30:00,27.43,27.51,27.43,27.49,1100.0,27.1937,27.2731,27.1937,27.2532,1100.0
2011-03-07 12:35:00,27.49,27.49,27.48,27.48,1000.0,27.2532,27.2532,27.2433,27.2433,1000.0
2011-03-07 12:40:00,27.47,27.48,27.45,27.46,1200.0,27.2334,27.2433,27.2136,27.2235,1200.0
2011-03-07 12:45:00,27.44,27.46,27.4,27.44,1100.0,27.2037,27.2235,27.164,27.2037,1100.0
2011-03-07 12:50:00,27.4,27.44,27.39,27.43,1100.0,27.164,27.2037,27.1541,27.1937,1100.0
2011-03-07 12:55:00,27.43,27.43,27.39,27.39,1400.0,27.1937,27.1937,27.1541,27.1541,1400.0
2011-03-07 13:00:00,27.41,27.41,27.37,27.37,800.0,27.1739,27.1739,27.1343,27.1343,800.0
2011-03-07 13:05:00,27.38,27.42,27.37,27.39,1000.0,27.1442,27.1838,27.1343,27.1541,1000.0
2011-03-07 13:10:00,27.37,27.41,27.35,27.41,1900.0,27.1343,27.1739,27.1144,27.1739,1900.0
2011-03-07 13:15:00,27.42,27.42,27.42,27.42,200.0,27.1838,27.1838,27.1838,27.1838,200.0
2011-03-07 13:20:00,27.42,27.45,27.41,27.41,2400.0,27.1838,27.2136,27.1739,27.1739,2400.0
2011-03-07 13:25:00,27.41,27.42,27.37,27.37,1100.0,27.1739,27.1838,27.1343,27.1343,1100.0
2011-03-07 13:30:00,27.34,27.41,27.32,27.41,2500.0,27.1045,27.1739,27.0847,27.1739,2500.0
2011-03-07 13:35:00,27.42,27.42,27.42,27.42,100.0,27.1838,27.1838,27.1838,27.1838,100.0
2011-03-07 13:40:00,27.44,27.49,27.44,27.47,700.0,27.2037,27.2532,27.2037,27.2334,700.0
2011-03-07 13:45:00,27.47,27.47,27.43,27.45,2200.0,27.2334,27.2334,27.1937,27.2136,2200.0
2011-03-07 13:50:00,27.46,27.46,27.42,27.42,2400.0,27.2235,27.2235,27.1838,27.1838,2400.0
2011-03-07 13:55:00,27.45,27.45,27.37,27.37,1200.0,27.2136,27.2136,27.1343,27.1343,1200.0
2011-03-07 14:00:00,27.37,27.46,27.37,27.46,1100.0,27.1343,27.2235,27.1343,27.2235,1100.0
2011-03-07 14:05:00,27.47,27.49,27.47,27.49,2200.0,27.2334,27.2532,27.2334,27.2532,2200.0
2011-03-07 14:10:00,27.46,27.46,27.41,27.41,1000.0,27.2235,27.2235,27.1739,27.1739,1000.0
2011-03-07 14:15:00,27.42,27.53,27.42,27.53,900.0,27.1838,27.2929,27.1838,27.2929,900.0
2011-03-07 14:20:00,27.54,27.56,27.54,27.55,1200.0,27.3028,27.3226,27.3028,27.3127,1200.0
2011-03-07 14:25:00,27.56,27.6,27.55,27.55,2300.0,27.3226,27.3623,27.3127,27.3127,2300.0
2011-03-07 14:30:00,27.55,27.55,27.53,27.53,200.0,27.3127,27.3127,27.2929,27.2929,200.0
2011-03-07 14:35:00,27.53,27.53,27.5,27.53,1900.0,27.2929,27.2929,27.2631,27.2929,1900.0
2011-03-07 14:40:00,27.53,27.53,27.52,27.52,300.0,27.2929,27.2929,27.283,27.283,300.0
2011-03-07 14:45:00,27.55,27.57,27.54,27.54,1500.0,27.3127,27.3325,27.3028,27.3028,1500.0
2011-03-07 14:50:00,27.54,27.56,27.53,27.56,1000.0,27.3028,27.3226,27.2929,27.3226,1000.0
2011-03-07 14:55:00,27.56,27.56,27.56,27.56,700.0,27.3226,27.3226,27.3226,27.3226,700.0
2011-03-07 15:00:00,27.56,27.57,27.56,27.57,1300.0,27.3226,27.3325,27.3226,27.3325,1300.0
2011-03-07 15:05:00,27.58,27.6,27.56,27.6,4600.0,27.3425,27.3623,27.3226,27.3623,4600.0
2011-03-07 15:10:00,27.6,27.68,27.6,27.66,2700.0,27.3623,27.4416,27.3623,27.4218,2700.0
2011-03-07 15:15:00,27.66,27.69,27.65,27.69,2400.0,27.4218,27.4515,27.4119,27.4515,2400.0
2011-03-07 15:20:00,27.64,27.64,27.62,27.64,2200.0,27.4019,27.4019,27.3821,27.4019,2200.0
2011-03-07 15:25:00,27.63,27.71,27.63,27.7,1100.0,27.392,27.4713,27.392,27.4614,1100.0
2011-03-07 15:30:00,27.7,27.73,27.68,27.73,3200.0,27.4614,27.4912,27.4416,27.4912,3200.0
2011-03-07 15:35:00,27.75,27.8,27.74,27.78,2700.0,27.511,27.5606,27.5011,27.5407,2700.0
2011-03-07 15:40:00,27.78,27.78,27.7,27.71,2900.0,27.5407,27.5407,27.4614,27.4713,2900.0
2011-03-07 15:45:00,27.72,27.79,27.72,27.73,6200.0,27.4812,27.5506,27.4812,27.4912,6200.0
2011-03-07 15:50:00,27.71,27.72,27.67,27.67,6200.0,27.4713,27.4812,27.4317,27.4317,6200.0
2011-03-07 15:55:00,27.67,27.68,27.63,27.65,16600.0,27.4317,27.4416,27.392,27.4119,16600.0
2011-03-08 09:30:00,27.74,27.74,27.61,27.66,1800.0,27.5011,27.5011,27.3722,27.4218,1800.0
2011-03-08 09:35:00,27.61,27.61,27.54,27.59,1400.0,27.3722,27.3722,27.3028,27.3524,1400.0
2011-03-08 09:40:00,27.6,27.61,27.45,27.45,2000.0,27.3623,27.3722,27.2136,27.2136,2000.0
2011-03-08 09:45:00,27.52,27.52,27.44,27.48,1200.0,27.283,27.283,27.2037,27.2433,1200.0
2011-03-08 09:50:00,27.51,27.61,27.51,27.59,1300.0,27.2731,27.3722,27.2731,27.3524,1300.0
2011-03-08 09:55:00,27.59,27.74,27.59,27.74,1300.0,27.3524,27.5011,27.3524,27.5011,1300.0
2011-03-08 10:00:00,27.74,27.87,27.74,27.85,1300.0,27.5011,27.63,27.5011,27.6101,1300.0
2011-03-08 10:05:00,27.85,27.92,27.83,27.88,2200.0,27.6101,27.6795,27.5903,27.6399,2200.0
2011-03-08 10:10:00,27.89,27.94,27.89,27.9,2300.0,27.6498,27.6994,27.6498,27.6597,2300.0
2011-03-08 10:15:00,27.96,28.06,27.96,28.04,10400.0,27.7192,27.8183,27.7192,27.7985,10400.0
2011-03-08 10:20:00,28.03,28.14,28.03,28.11,3200.0,27.7886,27.8976,27.7886,27.8679,3200.0
2011-03-08 10:25:00,28.1,28.11,27.99,28.0,5900.0,27.858,27.8679,27.7489,27.7588,5900.0
2011-03-08 10:30:00,28.02,28.08,28.02,28.08,2500.0,27.7787,27.8381,27.7787,27.8381,2500.0
2011-03-08 10:35:00,28.08,28.1,27.95,28.0,13700.0,27.8381,27.858,27.7093,27.7588,13700.0
2011-03-08 10:40:00,27.99,27.99,27.93,27.98,2200.0,27.7489,27.7489,27.6894,27.739,2200.0
2011-03-08 10:45:00,27.98,28.03,27.98,28.02,4300.0,27.739,27.7886,27.739,27.7787,4300.0
2011-03-08 10:50:00,28.05,28.12,28.05,28.1,2000.0,27.8084,27.8778,27.8084,27.858,2000.0
2011-03-08 10:55:00,28.12,28.12,28.05,28.05,800.0,27.8778,27.8778,27.8084,27.8084,800.0
2011-03-08 11:00:00,28.05,28.06,28.01,28.03,1500.0,27.8084,27.8183,27.7688,27.7886,1500.0
2011-03-08 11:05:00,28.04,28.09,28.04,28.09,1600.0,27.7985,27.8481,27.7985,27.8481,1600.0
2011-03-08 11:10:00,28.11,28.13,28.05,28.1,5700.0,27.8679,27.8877,27.8084,27.858,5700.0
2011-03-08 11:15:00,28.1,28.12,28.02,28.12,7900.0,27.858,27.8778,27.7787,27.8778,7900.0
2011-03-08 11:20:00,28.15,28.26,28.15,28.26,1500.0,27.9075,28.0166,27.9075,28.0166,1500.0
2011-03-08 11:25:00,28.26,28.29,28.16,28.2,3600.0,28.0166,28.0463,27.9175,27.9571,3600.0
2011-03-08 11:30:00,28.2,28.23,28.14,28.14,4700.0,27.9571,27.9869,27.8976,27.8976,4700.0
2011-03-08 11:35:00,28.14,28.14,28.14,28.14,300.0,27.8976,27.8976,27.8976,27.8976,300.0
2011-03-08 11:40:00,28.15,28.2,28.15,28.19,1200.0,27.9075,27.9571,27.9075,27.9472,1200.0
2011-03-08 11:45:00,28.19,28.21,28.19,28.19,6000.0,27.9472,27.967,27.9472,27.9472,6000.0
2011-03-08 11:50:00,28.2,28.22,28.18,28.2,5200.0,27.9571,27.9769,27.9373,27.9571,5200.0
2011-03-08 11:55:00,28.2,28.2,28.16,28.18,1100.0,27.9571,27.9571,27.9175,27.9373,1100.0
2011-03-08 12:00:00,28.2,28.2,28.15,28.16,4000.0,27.9571,27.9571,27.9075,27.9175,4000.0
2011-03-08 12:05:00,28.15,28.2,28.15,28.2,600.0,27.9075,27.9571,27.9075,27.9571,600.0
2011-03-08 12:10:00,28.19,28.2,28.17,28.17,600.0,27.9472,27.9571,27.9274,27.9274,600.0
2011-03-08 12:15:00,28.15,28.15,28.15,28.15,300.0,27.9075,27.9075,27.9075,27.9075,300.0
2011-03-08 12:20:00,28.18,28.21,28.18,28.19,4300.0,27.9373,27.967,27.9373,27.9472,4300.0
2011-03-08 12:25:00,28.19,28.2,28.17,28.17,2300.0,27.9472,27.9571,27.9274,27.9274,2300.0
2011-03-08 12:30:00,28.17,28.2,28.17,28.2,400.0,27.9274,27.9571,27.9274,27.9571,400.0
2011-03-08 12:35:00,28.19,28.21,28.19,28.19,1900.0,27.9472,27.967,27.9472,27.9472,1900.0
2011-03-08 12:40:00,28.18,28.21,28.16,28.16,1200.0,27.9373,27.967,27.9175,27.9175,1200.0
2011-03-08 12:45:00,28.17,28.19,28.17,28.19,500.0,27.9274,27.9472,27.9274,27.9472,500.0
2011-03-08 12:50:00,28.19,28.22,28.19,28.22,1300.0,27.9472,27.9769,27.9472,27.9769,1300.0
2011-03-08 12:55:00,28.23,28.23,28.22,28.22,600.0,27.9869,27.9869,27.9769,27.9769,600.0
2011-03-08 13:00:00,28.21,28.24,28.21,28.24,900.0,27.967,27.9968,27.967,27.9968,900.0
2011-03-08 13:05:00,28.22,28.23,28.21,28.23,700.0,27.9769,27.9869,27.967,27.9869,700.0
2011-03-08 13:10:00,28.22,28.25,28.22,28.23,1400.0,27.9769,28.0067,27.9769,27.9869,1400.0
2011-03-08 13:15:00,28.22,28.24,28.2,28.23,1200.0,27.9769,27.9968,27.9571,27.9869,1200.0
2011-03-08 13:20:00,28.21,28.25,28.21,28.25,1500.0,27.967,28.0067,27.967,28.0067,1500.0
2011-03-08 13:25:00,28.25,28.27,28.24,28.24,800.0,28.0067,28.0265,27.9968,27.9968,800.0
2011-03-08 13:30:00,28.24,28.29,28.24,28.29,800.0,27.9968,28.0463,27.9968,28.0463,800.0
2011-03-08 13:35:00,28.29,28.29,28.28,28.28,400.0,28.0463,28.0463,28.0364,28.0364,400.0
2011-03-08 13:40:00,28.28,28.28,28.25,28.25,400.0,28.0364,28.0364,28.0067,28.0067,400.0
2011-03-08 13:45:00,28.28,28.28,28.19,28.23,2100.0,28.0364,28.0364,27.9472,27.9869,2100.0
2011-03-08 13:50:00,28.27,28.27,28.25,28.27,1000.0,28.0265,28.0265,28.0067,28.0265,1000.0
2011-03-08 13:55:00,28.26,28.27,28.25,28.27,2000.0,28.0166,28.0265,28.0067,28.0265,2000.0
2011-03-08 14:00:00,28.26,28.27,28.22,28.22,1200.0,28.0166,28.0265,27.9769,27.9769,1200.0
2011-03-08 14:05:00,28.21,28.21,28.17,28.2,1200.0,27.967,27.967,27.9274,27.9571,1200.0
2011-03-08 14:10:00,28.18,28.18,28.15,28.16,1300.0,27.9373,27.9373,27.9075,27.9175,1300.0
2011-03-08 14:15:00,28.15,28.16,28.11,28.15,1700.0,27.9075,27.9175,27.8679,27.9075,1700.0
2011-03-08 14:20:00,28.15,28.15,28.11,28.12,1700.0,27.9075,27.9075,27.8679,27.8778,1700.0
2011-03-08 14:25:00,28.12,28.14,28.12,28.13,600.0,27.8778,27.8976,27.8778,27.8877,600.0
2011-03-08 14:30:00,28.13,28.13,28.06,28.06,1100.0,27.8877,27.8877,27.8183,27.8183,1100.0
2011-03-08 14:35:00,28.04,28.07,28.04,28.07,1500.0,27.7985,27.8282,27.7985,27.8282,1500.0
2011-03-08 14:40:00,28.08,28.19,28.07,28.16,3700.0,27.8381,27.9472,27.8282,27.9175,3700.0
2011-03-08 14:45:00,28.18,28.24,28.18,28.23,2000.0,27.9373,27.9968,27.9373,27.9869,2000.0
2011-03-08 14:50:00,28.23,28.23,28.17,28.17,1500.0,27.9869,27.9869,27.9274,27.9274,1500.0
2011-03-08 14:55:00,28.18,28.22,28.18,28.22,2600.0,27.9373,27.9769,27.9373,27.9769,2600.0
2011-03-08 15:00:00,28.21,28.21,28.14,28.14,1700.0,27.967,27.967,27.8976,27.8976,1700.0
2011-03-08 15:05:00,28.16,28.24,28.16,28.24,1000.0,27.9175,27.9968,27.9175,27.9968,1000.0
2011-03-08 15:10:00,28.24,28.26,28.2,28.26,2700.0,27.9968,28.0166,27.9571,28.0166,2700.0
2011-03-08 15:15:00,28.28,28.32,28.24,28.24,2000.0,28.0364,28.0761,27.9968,27.9968,2000.0
2011-03-08 15:20:00,28.22,28.25,28.22,28.25,800.0,27.9769,28.0067,27.9769,28.0067,800.0
2011-03-08 15:25:00,28.25,28.25,28.16,28.2,3100.0,28.0067,28.0067,27.9175,27.9571,3100.0
2011-03-08 15:30:00,28.21,28.21,28.17,28.19,1500.0,27.967,27.967,27.9274,27.9472,1500.0
2011-03-08 15:35:00,28.21,28.22,28.17,28.19,2800.0,27.967,27.9769,27.9274,27.9472,2800.0
2011-03-08 15:40:00,28.19,28.24,28.17,28.2,4800.0,27.9472,27.9968,27.9274,27.9571,4800.0
2011-03-08 15:45:00,28.22,28.22,28.14,28.17,5500.0,27.9769,27.9769,27.8976,27.9274,5500.0
2011-03-08 15:50:00,28.2,28.2,28.1,28.17,6900.0,27.9571,27.9571,27.858,27.9274,6900.0
2011-03-08 15:55:00,28.16,28.17,28.11,28.15,5800.0,27.9175,27.9274,27.8679,27.9075,5800.0
2011-03-09 09:30:00,28.04,28.08,27.79,27.92,6500.0,27.7985,27.8381,27.5506,27.6795,6500.0
2011-03-09 09:35:00,27.9,27.91,27.86,27.87,1100.0,27.6597,27.6696,27.62,27.63,1100.0
2011-03-09 09:40:00,27.87,27.88,27.84,27.88,1300.0,27.63,27.6399,27.6002,27.6399,1300.0
2011-03-09 09:45:00,27.88,27.97,27.87,27.95,1800.0,27.6399,27.7291,27.63,27.7093,1800.0
2011-03-09 09:50:00,27.96,28.11,27.96,28.09,1100.0,27.7192,27.8679,27.7192,27.8481,1100.0
2011-03-09 09:55:00,28.08,28.08,27.98,27.98,1000.0,27.8381,27.8381,27.739,27.739,1000.0
2011-03-09 10:00:00,28.0,28.0,27.93,27.93,1300.0,27.7588,27.7588,27.6894,27.6894,1300.0
2011-03-09 10:05:00,27.9,28.05,27.9,28.04,5600.0,27.6597,27.8084,27.6597,27.7985,5600.0
2011-03-09 10:10:00,28.04,28.08,28.04,28.04,3800.0,27.7985,27.8381,27.7985,27.7985,3800.0
2011-03-09 10:15:00,27.99,27.99,27.9,27.98,7400.0,27.7489,27.7489,27.6597,27.739,7400.0
2011-03-09 10:20:00,28.0,28.03,28.0,28.02,300.0,27.7588,27.7886,27.7588,27.7787,300.0
2011-03-09 10:25:00,28.07,28.09,28.07,28.09,300.0,27.8282,27.8481,27.8282,27.8481,300.0
2011-03-09 10:30:00,28.12,28.16,28.05,28.08,2000.0,27.8778,27.9175,27.8084,27.8381,2000.0
2011-03-09 10:35:00,28.11,28.12,28.03,28.07,1600.0,27.8679,27.8778,27.7886,27.8282,1600.0
2011-03-09 10:40:00,28.09,28.09,28.07,28.09,1200.0,27.8481,27.8481,27.8282,27.8481,1200.0
2011-03-09 10:45:00,28.08,28.08,28.02,28.04,600.0,27.8381,27.8381,27.7787,27.7985,600.0
2011-03-09 10:50:00,28.09,28.09,27.93,27.93,2300.0,27.8481,27.8481,27.6894,27.6894,2300.0
2011-03-09 10:55:00,27.91,27.91,27.84,27.9,1700.0,27.6696,27.6696,27.6002,27.6597,1700.0
2011-03-09 11:00:00,27.87,27.96,27.85,27.94,1100.0,27.63,27.7192,27.6101,27.6994,1100.0
2011-03-09 11:05:00,27.95,27.96,27.92,27.96,1200.0,27.7093,27.7192,27.6795,27.7192,1200.0
2011-03-09 11:10:00,27.99,28.01,27.99,27.99,500.0,27.7489,27.7688,27.7489,27.7489,500.0
2011-03-09 11:15:00,28.02,28.06,28.02,28.05,600.0,27.7787,27.8183,27.7787,27.8084,600.0
2011-03-09 11:20:00,28.05,28.1,28.05,28.08,1100.0,27.8084,27.858,27.8084,27.8381,1100.0
2011-03-09 11:25:00,28.1,28.15,28.1,28.15,400.0,27.858,27.9075,27.858,27.9075,400.0
2011-03-09 11:30:00,28.07,28.07,27.96,28.07,1300.0,27.8282,27.8282,27.7192,27.8282,1300.0
2011-03-09 11:35:00,28.07,28.18,28.07,28.18,700.0,27.8282,27.9373,27.8282,27.9373,700.0
2011-03-09 11:40:00,28.22,28.22,28.15,28.15,1300.0,27.9769,27.9769,27.9075,27.9075,1300.0
2011-03-09 11:45:00,28.11,28.16,28.11,28.16,800.0,27.8679,27.9175,27.8679,27.9175,800.0
2011-03-09 11:50:00,28.1,28.11,28.1,28.11,500.0,27.858,27.8679,27.858,27.8679,500.0
2011-03-09 11:55:00,28.15,28.2,28.15,28.19,1100.0,27.9075,27.9571,27.9075,27.9472,1100.0
2011-03-09 12:00:00,28.19,28.26,28.19,28.24,700.0,27.9472,28.0166,27.9472,27.9968,700.0
2011-03-09 12:05:00,28.2,28.23,28.2,28.22,600.0,27.9571,27.9869,27.9571,27.9769,600.0
2011-03-09 12:10:00,28.23,28.25,28.22,28.25,2300.0,27.9869,28.0067,27.9769,28.0067,2300.0
2011-03-09 12:15:00,28.24,28.24,28.21,28.21,600.0,27.9968,27.9968,27.967,27.967,600.0
2011-03-09 12:20:00,28.21,28.24,28.21,28.24,400.0,27.967,27.9968,27.967,27.9968,400.0
2011-03-09 12:25:00,28.21,28.21,28.09,28.09,500.0,27.967,27.967,27.8481,27.8481,500.0
2011-03-09 12:30:00,28.09,28.09,28.09,28.09,100.0,27.8481,27.8481,27.8481,27.8481,100.0
2011-03-09 12:35:00,28.11,28.14,28.11,28.14,1000.0,27.8679,27.8976,27.8679,27.8976,1000.0
2011-03-09 12:40:00,28.12,28.12,28.08,28.08,500.0,27.8778,27.8778,27.8381,27.8381,500.0
2011-03-09 12:45:00,28.08,28.11,28.05,28.1,1700.0,27.8381,27.8679,27.8084,27.858,1700.0
2011-03-09 12:50:00,28.14,28.15,28.11,28.13,1400.0,27.8976,27.9075,27.8679,27.8877,1400.0
2011-03-09 12:55:00,28.1,28.1,28.1,28.1,300.0,27.858,27.858,27.858,27.858,300.0
2011-03-09 13:00:00,28.1,28.1,28.04,28.04,700.0,27.858,27.858,27.7985,27.7985,700.0
2011-03-09 13:05:00,28.02,28.04,28.02,28.04,400.0,27.7787,27.7985,27.7787,27.7985,400.0
2011-03-09 13:10:00,28.04,28.06,28.04,28.04,600.0,27.7985,27.8183,27.7985,27.7985,600.0
2011-03-09 13:15:00,28.04,28.06,28.04,28.06,500.0,27.7985,27.8183,27.7985,27.8183,500.0
2011-03-09 13:20:00,28.04,28.06,28.02,28.04,800.0,27.7985,27.8183,27.7787,27.7985,800.0
2011-03-09 13:25:00,28.07,28.09,28.05,28.05,2400.0,27.8282,27.8481,27.8084,27.8084,2400.0
2011-03-09 13:30:00,28.02,28.04,28.02,28.03,900.0,27.7787,27.7985,27.7787,27.7886,900.0
2011-03-09 13:35:00,28.02,28.03,28.0,28.0,2200.0,27.7787,27.7886,27.7588,27.7588,2200.0
2011-03-09 13:40:00,27.99,27.99,27.99,27.99,700.0,27.7489,27.7489,27.7489,27.7489,700.0
2011-03-09 13:45:00,27.99,27.99,27.93,27.93,1700.0,27.7489,27.7489,27.6894,27.6894,1700.0
2011-03-09 13:50:00,27.93,27.95,27.93,27.95,1500.0,27.6894,27.7093,27.6894,27.7093,1500.0
2011-03-09 13:55:00,27.96,27.96,27.93,27.93,900.0,27.7192,27.7192,27.6894,27.6894,900.0
2011-03-09 14:00:00,27.95,28.04,27.94,28.0,1500.0,27.7093,27.7985,27.6994,27.7588,1500.0
2011-03-09 14:05:00,27.99,28.01,27.97,27.99,1500.0,27.7489,27.7688,27.7291,27.7489,1500.0
2011-03-09 14:10:00,27.99,28.01,27.99,28.01,600.0,27.7489,27.7688,27.7489,27.7688,600.0
2011-03-09 14:15:00,28.01,28.04,28.0,28.04,1100.0,27.7688,27.7985,27.7588,27.7985,1100.0
2011-03-09 14:20:00,28.02,28.02,27.98,28.01,1900.0,27.7787,27.7787,27.739,27.7688,1900.0
2011-03-09 14:25:00,28.03,28.03,27.99,27.99,700.0,27.7886,27.7886,27.7489,27.7489,700.0
2011-03-09 14:30:00,27.98,27.98,27.95,27.96,1700.0,27.739,27.739,27.7093,27.7192,1700.0
2011-03-09 14:35:00,27.97,27.99,27.97,27.99,1100.0,27.7291,27.7489,27.7291,27.7489,1100.0
2011-03-09 14:40:00,28.02,28.02,28.01,28.01,500.0,27.7787,27.7787,27.7688,27.7688,500.0
2011-03-09 14:45:00,28.01,28.03,28.0,28.0,2400.0,27.7688,27.7886,27.7588,27.7588,2400.0
2011-03-09 14:50:00,28.01,28.05,28.0,28.04,1500.0,27.7688,27.8084,27.7588,27.7985,1500.0
2011-03-09 14:55:00,28.04,28.06,28.01,28.01,2100.0,27.7985,27.8183,27.7688,27.7688,2100.0
2011-03-09 15:00:00,28.01,28.05,28.01,28.05,2100.0,27.7688,27.8084,27.7688,27.8084,2100.0
2011-03-09 15:05:00,28.05,28.05,28.01,28.05,3800.0,27.8084,27.8084,27.7688,27.8084,3800.0
2011-03-09 15:10:00,28.07,28.12,28.04,28.04,2000.0,27.8282,27.8778,27.7985,27.7985,2000.0
2011-03-09 15:15:00,28.03,28.05,28.02,28.05,2300.0,27.7886,27.8084,27.7787,27.8084,2300.0
2011-03-09 15:20:00,28.03,28.03,28.0,28.01,2100.0,27.7886,27.7886,27.7588,27.7688,2100.0
2011-03-09 15:25:00,28.01,28.01,27.97,27.99,5900.0,27.7688,27.7688,27.7291,27.7489,5900.0
2011-03-09 15:30:00,28.02,28.02,27.98,28.0,3100.0,27.7787,27.7787,27.739,27.7588,3100.0
2011-03-09 15:35:00,27.99,28.01,27.98,28.0,4400.0,27.7489,27.7688,27.739,27.7588,4400.0
2011-03-09 15:40:00,28.01,28.01,27.95,27.99,7900.0,27.7688,27.7688,27.7093,27.7489,7900.0
2011-03-09 15:45:00,28.0,28.03,27.96,28.0,4000.0,27.7588,27.7886,27.7192,27.7588,4000.0
2011-03-09 15:50:00,27.99,28.01,27.95,27.96,3600.0,27.7489,27.7688,27.7093,27.7192,3600.0
2011-03-09 15:55:00,27.96,27.97,27.94,27.94,6600.0,27.7192,27.7291,27.6994,27.6994,6600.0
2011-03-10 09:30:00,27.6,27.73,27.35,27.35,3000.0,27.3623,27.4912,27.1144,27.1144,3000.0
2011-03-10 09:35:00,27.39,27.39,27.3,27.36,7700.0,27.1541,27.1541,27.0649,27.1243,7700.0
2011-03-10 09:40:00,27.37,27.37,27.25,27.35,2200.0,27.1343,27.1343,27.0153,27.1144,2200.0
2011-03-10 09:45:00,27.45,27.47,27.4,27.45,12700.0,27.2136,27.2334,27.164,27.2136,12700.0
2011-03-10 09:50:00,27.48,27.48,27.42,27.43,2400.0,27.2433,27.2433,27.1838,27.1937,2400.0
2011-03-10 09:55:00,27.43,27.48,27.43,27.44,1100.0,27.1937,27.2433,27.1937,27.2037,1100.0
2011-03-10 10:00:00,27.39,27.39,27.35,27.35,1900.0,27.1541,27.1541,27.1144,27.1144,1900.0
2011-03-10 10:05:00,27.35,27.4,27.29,27.29,2300.0,27.1144,27.164,27.055,27.055,2300.0
2011-03-10 10:10:00,27.26,27.31,27.21,27.31,2200.0,27.0252,27.0748,26.9756,27.0748,2200.0
2011-03-10 10:15:00,27.41,27.41,27.37,27.37,1600.0,27.1739,27.1739,27.1343,27.1343,1600.0
2011-03-10 10:20:00,27.4,27.45,27.4,27.45,1200.0,27.164,27.2136,27.164,27.2136,1200.0
2011-03-10 10:25:00,27.46,27.46,27.37,27.37,1300.0,27.2235,27.2235,27.1343,27.1343,1300.0
2011-03-10 10:30:00,27.33,27.33,27.26,27.29,1700.0,27.0946,27.0946,27.0252,27.055,1700.0
2011-03-10 10:35:00,27.27,27.28,27.16,27.19,2100.0,27.0351,27.045,26.9261,26.9558,2100.0
2011-03-10 10:40:00,27.16,27.3,27.1,27.27,2300.0,26.9261,27.0649,26.8666,27.0351,2300.0
2011-03-10 10:45:00,27.26,27.29,27.14,27.14,3100.0,27.0252,27.055,26.9062,26.9062,3100.0
2011-03-10 10:50:00,27.2,27.3,27.2,27.3,1900.0,26.9657,27.0649,26.9657,27.0649,1900.0
2011-03-10 10:55:00,27.29,27.32,27.27,27.32,1400.0,27.055,27.0847,27.0351,27.0847,1400.0
2011-03-10 11:00:00,27.35,27.35,27.32,27.33,700.0,27.1144,27.1144,27.0847,27.0946,700.0
2011-03-10 11:05:00,27.33,27.34,27.32,27.34,900.0,27.0946,27.1045,27.0847,27.1045,900.0
2011-03-10 11:10:00,27.34,27.34,27.34,27.34,1000.0,27.1045,27.1045,27.1045,27.1045,1000.0
2011-03-10 11:15:00,27.32,27.48,27.32,27.41,2300.0,27.0847,27.2433,27.0847,27.1739,2300.0
2011-03-10 11:20:00,27.39,27.45,27.39,27.45,900.0,27.1541,27.2136,27.1541,27.2136,900.0
2011-03-10 11:25:00,27.48,27.52,27.48,27.48,1600.0,27.2433,27.283,27.2433,27.2433,1600.0
2011-03-10 11:30:00,27.46,27.48,27.46,27.48,400.0,27.2235,27.2433,27.2235,27.2433,400.0
2011-03-10 11:35:00,27.48,27.53,27.48,27.53,900.0,27.2433,27.2929,27.2433,27.2929,900.0
2011-03-10 11:40:00,27.53,27.53,27.48,27.48,1300.0,27.2929,27.2929,27.2433,27.2433,1300.0
2011-03-10 11:45:00,27.5,27.5,27.47,27.47,1100.0,27.2631,27.2631,27.2334,27.2334,1100.0
2011-03-10 11:50:00,27.48,27.49,27.41,27.45,2000.0,27.2433,27.2532,27.1739,27.2136,2000.0
2011-03-10 11:55:00,27.48,27.54,27.48,27.51,1100.0,27.2433,27.3028,27.2433,27.2731,1100.0
2011-03-10 12:00:00,27.55,27.55,27.5,27.5,1200.0,27.3127,27.3127,27.2631,27.2631,1200.0
2011-03-10 12:05:00,27.51,27.52,27.44,27.44,1700.0,27.2731,27.283,27.2037,27.2037,1700.0
2011-03-10 12:10:00,27.45,27.45,27.44,27.44,400.0,27.2136,27.2136,27.2037,27.2037,400.0
2011-03-10 12:15:00,27.44,27.48,27.44,27.47,700.0,27.2037,27.2433,27.2037,27.2334,700.0
2011-03-10 12:20:00,27.45,27.51,27.45,27.5,3100.0,27.2136,27.2731,27.2136,27.2631,3100.0
2011-03-10 12:25:00,27.48,27.48,27.38,27.39,2100.0,27.2433,27.2433,27.1442,27.1541,2100.0
2011-03-10 12:30:00,27.4,27.43,27.4,27.4,900.0,27.164,27.1937,27.164,27.164,900.0
2011-03-10 12:35:00,27.4,27.45,27.4,27.45,1800.0,27.164,27.2136,27.164,27.2136,1800.0
2011-03-10 12:40:00,27.47,27.47,27.43,27.45,1200.0,27.2334,27.2334,27.1937,27.2136,1200.0
2011-03-10 12:45:00,27.48,27.5,27.45,27.45,1300.0,27.2433,27.2631,27.2136,27.2136,1300.0
2011-03-10 12:50:00,27.47,27.6,27.47,27.6,800.0,27.2334,27.3623,27.2334,27.3623,800.0
2011-03-10 12:55:00,27.62,27.68,27.62,27.62,3000.0,27.3821,27.4416,27.3821,27.3821,3000.0
2011-03-10 13:00:00,27.66,27.66,27.61,27.61,900.0,27.4218,27.4218,27.3722,27.3722,900.0
2011-03-10 13:05:00,27.63,27.67,27.63,27.67,700.0,27.392,27.4317,27.392,27.4317,700.0
2011-03-10 13:10:00,27.67,27.67,27.63,27.66,900.0,27.4317,27.4317,27.392,27.4218,900.0
2011-03-10 13:15:00,27.66,27.66,27.66,27.66,300.0,27.4218,27.4218,27.4218,27.4218,300.0
2011-03-10 13:20:00,27.68,27.68,27.61,27.62,3000.0,27.4416,27.4416,27.3722,27.3821,3000.0
2011-03-10 13:25:00,27.59,27.59,27.53,27.55,2400.0,27.3524,27.3524,27.2929,27.3127,2400.0
2011-03-10 13:30:00,27.54,27.54,27.42,27.42,5100.0,27.3028,27.3028,27.1838,27.1838,5100.0
2011-03-10 13:35:00,27.4,27.49,27.38,27.38,4500.0,27.164,27.2532,27.1442,27.1442,4500.0
2011-03-10 13:40:00,27.37,27.5,27.36,27.44,2900.0,27.1343,27.2631,27.1243,27.2037,2900.0
2011-03-10 13:45:00,27.45,27.51,27.4,27.48,2300.0,27.2136,27.2731,27.164,27.2433,2300.0
2011-03-10 13:50:00,27.49,27.54,27.42,27.42,3500.0,27.2532,27.3028,27.1838,27.1838,3500.0
2011-03-10 13:55:00,27.42,27.52,27.42,27.47,1600.0,27.1838,27.283,27.1838,27.2334,1600.0
2011-03-10 14:00:00,27.48,27.51,27.43,27.43,2400.0,27.2433,27.2731,27.1937,27.1937,2400.0
2011-03-10 14:05:00,27.47,27.55,27.47,27.55,2300.0,27.2334,27.3127,27.2334,27.3127,2300.0
2011-03-10 14:10:00,27.53,27.53,27.49,27.49,600.0,27.2929,27.2929,27.2532,27.2532,600.0
2011-03-10 14:15:00,27.5,27.52,27.5,27.5,2000.0,27.2631,27.283,27.2631,27.2631,2000.0
2011-03-10 14:20:00,27.51,27.52,27.48,27.51,2200.0,27.2731,27.283,27.2433,27.2731,2200.0
2011-03-10 14:25:00,27.52,27.53,27.51,27.51,2200.0,27.283,27.2929,27.2731,27.2731,2200.0
2011-03-10 14:30:00,27.51,27.52,27.5,27.52,1800.0,27.2731,27.283,27.2631,27.283,1800.0
2011-03-10 14:35:00,27.52,27.58,27.52,27.58,4400.0,27.283,27.3425,27.283,27.3425,4400.0
2011-03-10 14:40:00,27.58,27.58,27.49,27.49,2500.0,27.3425,27.3425,27.2532,27.2532,2500.0
2011-03-10 14:45:00,27.5,27.53,27.5,27.5,500.0,27.2631,27.2929,27.2631,27.2631,500.0
2011-03-10 14:50:00,27.52,27.52,27.49,27.49,900.0,27.283,27.283,27.2532,27.2532,900.0
2011-03-10 14:55:00,27.52,27.56,27.52,27.54,1700.0,27.283,27.3226,27.283,27.3028,1700.0
2011-03-10 15:00:00,27.53,27.54,27.43,27.46,4200.0,27.2929,27.3028,27.1937,27.2235,4200.0
2011-03-10 15:05:00,27.49,27.51,27.49,27.51,3100.0,27.2532,27.2731,27.2532,27.2731,3100.0
2011-03-10 15:10:00,27.52,27.52,27.44,27.45,2200.0,27.283,27.283,27.2037,27.2136,2200.0
2011-03-10 15:15:00,27.44,27.45,27.36,27.36,3800.0,27.2037,27.2136,27.1243,27.1243,3800.0
2011-03-10 15:20:00,27.36,27.44,27.35,27.44,3600.0,27.1243,27.2037,27.1144,27.2037,3600.0
2011-03-10 15:25:00,27.44,27.44,27.37,27.37,3000.0,27.2037,27.2037,27.1343,27.1343,3000.0
2011-03-10 15:30:00,27.38,27.42,27.37,27.42,6400.0,27.1442,27.1838,27.1343,27.1838,6400.0
2011-03-10 15:35:00,27.42,27.49,27.38,27.49,5800.0,27.1838,27.2532,27.1442,27.2532,5800.0
2011-03-10 15:40:00,27.5,27.57,27.48,27.55,4100.0,27.2631,27.3325,27.2433,27.3127,4100.0
2011-03-10 15:45:00,27.55,27.55,27.43,27.46,11900.0,27.3127,27.3127,27.1937,27.2235,11900.0
2011-03-10 15:50:00,27.46,27.46,27.42,27.42,3600.0,27.2235,27.2235,27.1838,27.1838,3600.0
2011-03-10 15:55:00,27.42,27.45,27.4,27.41,11600.0,27.1838,27.2136,27.164,27.1739,11600.0
2011-03-11 09:30:00,27.29,27.41,27.18,27.41,3800.0,27.055,27.1739,26.9459,27.1739,3800.0
2011-03-11 09:35:00,27.44,27.63,27.44,27.63,2400.0,27.2037,27.392,27.2037,27.392,2400.0
2011-03-11 09:40:00,27.63,27.72,27.63,27.72,2900.0,27.392,27.4812,27.392,27.4812,2900.0
2011-03-11 09:45:00,27.71,27.71,27.58,27.58,1900.0,27.4713,27.4713,27.3425,27.3425,1900.0
2011-03-11 09:50:00,27.55,27.56,27.42,27.46,1200.0,27.3127,27.3226,27.1838,27.2235,1200.0
2011-03-11 09:55:00,27.4,27.47,27.36,27.47,1600.0,27.164,27.2334,27.1243,27.2334,1600.0
2011-03-11 10:00:00,27.49,27.49,27.44,27.44,600.0,27.2532,27.2532,27.2037,27.2037,600.0
2011-03-11 10:05:00,27.36,27.4,27.32,27.32,1400.0,27.1243,27.164,27.0847,27.0847,1400.0
2011-03-11 10:10:00,27.35,27.38,27.35,27.36,1300.0,27.1144,27.1442,27.1144,27.1243,1300.0
2011-03-11 10:15:00,27.42,27.43,27.4,27.4,1300.0,27.1838,27.1937,27.164,27.164,1300.0
2011-03-11 10:20:00,27.42,27.44,27.37,27.37,2000.0,27.1838,27.2037,27.1343,27.1343,2000.0
2011-03-11 10:25:00,27.38,27.39,27.35,27.35,900.0,27.1442,27.1541,27.1144,27.1144,900.0
2011-03-11 10:30:00,27.37,27.38,27.23,27.23,3600.0,27.1343,27.1442,26.9955,26.9955,3600.0
2011-03-11 10:35:00,27.25,27.28,27.25,27.28,900.0,27.0153,27.045,27.0153,27.045,900.0
2011-03-11 10:40:00,27.29,27.29,27.23,27.23,1600.0,27.055,27.055,26.9955,26.9955,1600.0
2011-03-11 10:45:00,27.23,27.24,27.19,27.24,700.0,26.9955,27.0054,26.9558,27.0054,700.0
2011-03-11 10:50:00,27.25,27.25,27.2,27.2,900.0,27.0153,27.0153,26.9657,26.9657,900.0
2011-03-11 10:55:00,27.27,27.3,27.26,27.28,1500.0,27.0351,27.0649,27.0252,27.045,1500.0
2011-03-11 11:00:00,27.31,27.31,27.25,27.25,600.0,27.0748,27.0748,27.0153,27.0153,600.0
2011-03-11 11:05:00,27.27,27.27,27.23,27.23,700.0,27.0351,27.0351,26.9955,26.9955,700.0
2011-03-11 11:10:00,27.24,27.3,27.24,27.3,500.0,27.0054,27.0649,27.0054,27.0649,500.0
2011-03-11 11:15:00,27.31,27.38,27.31,27.38,400.0,27.0748,27.1442,27.0748,27.1442,400.0
2011-03-11 11:20:00,27.42,27.45,27.42,27.45,300.0,27.1838,27.2136,27.1838,27.2136,300.0
2011-03-11 11:25:00,27.48,27.49,27.48,27.49,900.0,27.2433,27.2532,27.2433,27.2532,900.0
2011-03-11 11:30:00,27.49,27.55,27.49,27.55,1300.0,27.2532,27.3127,27.2532,27.3127,1300.0
2011-03-11 11:35:00,27.57,27.58,27.56,27.58,1200.0,27.3325,27.3425,27.3226,27.3425,1200.0
2011-03-11 11:40:00,27.6,27.6,27.58,27.6,1300.0,27.3623,27.3623,27.3425,27.3623,1300.0
2011-03-11 11:45:00,27.64,27.67,27.61,27.61,2300.0,27.4019,27.4317,27.3722,27.3722,2300.0
2011-03-11 11:50:00,27.62,27.65,27.61,27.64,1300.0,27.3821,27.4119,27.3722,27.4019,1300.0
2011-03-11 11:55:00,27.65,27.65,27.63,27.65,1700.0,27.4119,27.4119,27.392,27.4119,1700.0
2011-03-11 12:00:00,27.66,27.68,27.64,27.64,1100.0,27.4218,27.4416,27.4019,27.4019,1100.0
2011-03-11 12:05:00,27.65,27.68,27.65,27.67,1600.0,27.4119,27.4416,27.4119,27.4317,1600.0
2011-03-11 12:10:00,27.68,27.68,27.61,27.61,600.0,27.4416,27.4416,27.3722,27.3722,600.0
2011-03-11 12:15:00,27.64,27.68,27.64,27.68,600.0,27.4019,27.4416,27.4019,27.4416,600.0
2011-03-11 12:20:00,27.7,27.78,27.7,27.77,1400.0,27.4614,27.5407,27.4614,27.5308,1400.0
2011-03-11 12:25:00,27.78,27.79,27.77,27.79,400.0,27.5407,27.5506,27.5308,27.5506,400.0
2011-03-11 12:30:00,27.79,27.81,27.79,27.81,1900.0,27.5506,27.5705,27.5506,27.5705,1900.0
2011-03-11 12:35:00,27.81,27.84,27.81,27.83,1700.0,27.5705,27.6002,27.5705,27.5903,1700.0
2011-03-11 12:40:00,27.83,27.83,27.79,27.79,1000.0,27.5903,27.5903,27.5506,27.5506,1000.0
2011-03-11 12:45:00,27.82,27.82,27.75,27.75,1300.0,27.5804,27.5804,27.511,27.511,1300.0
2011-03-11 12:50:00,27.76,27.76,27.76,27.76,100.0,27.5209,27.5209,27.5209,27.5209,100.0
2011-03-11 12:55:00,27.76,27.76,27.73,27.73,1000.0,27.5209,27.5209,27.4912,27.4912,1000.0
2011-03-11 13:00:00,27.72,27.72,27.66,27.7,1900.0,27.4812,27.4812,27.4218,27.4614,1900.0
2011-03-11 13:05:00,27.69,27.7,27.67,27.67,900.0,27.4515,27.4614,27.4317,27.4317,900.0
2011-03-11 13:10:00,27.69,27.69,27.59,27.59,1500.0,27.4515,27.4515,27.3524,27.3524,1500.0
2011-03-11 13:15:00,27.58,27.6,27.55,27.6,1900.0,27.3425,27.3623,27.3127,27.3623,1900.0
2011-03-11 13:20:00,27.63,27.66,27.63,27.66,800.0,27.392,27.4218,27.392,27.4218,800.0
2011-03-11 13:25:00,27.66,27.68,27.66,27.68,400.0,27.4218,27.4416,27.4218,27.4416,400.0
2011-03-11 13:30:00,27.68,27.7,27.68,27.7,1800.0,27.4416,27.4614,27.4416,27.4614,1800.0
2011-03-11 13:35:00,27.66,27.67,27.64,27.64,700.0,27.4218,27.4317,27.4019,27.4019,700.0
2011-03-11 13:40:00,27.62,27.65,27.62,27.63,1200.0,27.3821,27.4119,27.3821,27.392,1200.0
2011-03-11 13:45:00,27.66,27.67,27.66,27.67,400.0,27.4218,27.4317,27.4218,27.4317,400.0
2011-03-11 13:50:00,27.69,27.8,27.69,27.8,5700.0,27.4515,27.5606,27.4515,27.5606,5700.0
2011-03-11 13:55:00,27.81,27.81,27.72,27.72,1500.0,27.5705,27.5705,27.4812,27.4812,1500.0
2011-03-11 14:00:00,27.73,27.75,27.72,27.75,1900.0,27.4912,27.511,27.4812,27.511,1900.0
2011-03-11 14:05:00,27.75,27.78,27.75,27.77,1800.0,27.511,27.5407,27.511,27.5308,1800.0
2011-03-11 14:10:00,27.77,27.78,27.76,27.78,1100.0,27.5308,27.5407,27.5209,27.5407,1100.0
2011-03-11 14:15:00,27.8,27.82,27.8,27.8,900.0,27.5606,27.5804,27.5606,27.5606,900.0
2011-03-11 14:20:00,27.81,27.81,27.81,27.81,200.0,27.5705,27.5705,27.5705,27.5705,200.0
2011-03-11 14:25:00,27.81,27.85,27.81,27.85,2500.0,27.5705,27.6101,27.5705,27.6101,2500.0
2011-03-11 14:30:00,27.85,27.86,27.83,27.83,1700.0,27.6101,27.62,27.5903,27.5903,1700.0
2011-03-11 14:35:00,27.83,27.83,27.76,27.78,1800.0,27.5903,27.5903,27.5209,27.5407,1800.0
2011-03-11 14:40:00,27.79,27.84,27.79,27.79,1500.0,27.5506,27.6002,27.5506,27.5506,1500.0
2011-03-11 14:45:00,27.8,27.81,27.79,27.8,1200.0,27.5606,27.5705,27.5506,27.5606,1200.0
2011-03-11 14:50:00,27.82,27.85,27.82,27.84,800.0,27.5804,27.6101,27.5804,27.6002,800.0
2011-03-11 14:55:00,27.86,27.86,27.84,27.84,1400.0,27.62,27.62,27.6002,27.6002,1400.0
2011-03-11 15:00:00,27.85,27.86,27.83,27.83,2100.0,27.6101,27.62,27.5903,27.5903,2100.0
2011-03-11 15:05:00,27.84,27.86,27.84,27.85,300.0,27.6002,27.62,27.6002,27.6101,300.0
2011-03-11 15:10:00,27.86,27.87,27.85,27.86,1400.0,27.62,27.63,27.6101,27.62,1400.0
2011-03-11 15:15:00,27.87,27.89,27.84,27.84,3600.0,27.63,27.6498,27.6002,27.6002,3600.0
2011-03-11 15:20:00,27.85,27.91,27.85,27.89,1500.0,27.6101,27.6696,27.6101,27.6498,1500.0
2011-03-11 15:25:00,27.89,27.89,27.86,27.88,3000.0,27.6498,27.6498,27.62,27.6399,3000.0
2011-03-11 15:30:00,27.89,27.98,27.83,27.83,8700.0,27.6498,27.739,27.5903,27.5903,8700.0
2011-03-11 15:35:00,27.83,27.91,27.83,27.85,3700.0,27.5903,27.6696,27.5903,27.6101,3700.0
2011-03-11 15:40:00,27.85,27.85,27.8,27.82,5300.0,27.6101,27.6101,27.5606,27.5804,5300.0
2011-03-11 15:45:00,27.83,27.84,27.75,27.82,3200.0,27.5903,27.6002,27.511,27.5804,3200.0
2011-03-11 15:50:00,27.82,27.85,27.81,27.84,4000.0,27.5804,27.6101,27.5705,27.6002,4000.0
2011-03-11 15:55:00,27.85,27.85,27.68,27.7,12700.0,27.6101,27.6101,27.4416,27.4614,12700.0
2011-03-14 09:30:00,27.41,27.55,27.24,27.33,4100.0,27.1739,27.3127,27.0054,27.0946,4100.0
2011-03-14 09:35:00,27.37,27.44,27.37,27.44,1300.0,27.1343,27.2037,27.1343,27.2037,1300.0
2011-03-14 09:40:00,27.51,27.6,27.51,27.59,1300.0,27.2731,27.3623,27.2731,27.3524,1300.0
2011-03-14 09:45:00,27.61,27.78,27.61,27.78,1500.0,27.3722,27.5407,27.3722,27.5407,1500.0
2011-03-14 09:50:00,27.74,27.85,27.74,27.82,1400.0,27.5011,27.6101,27.5011,27.5804,1400.0
2011-03-14 09:55:00,27.8,27.96,27.79,27.86,2100.0,27.5606,27.7192,27.5506,27.62,2100.0
2011-03-14 10:00:00,27.88,27.95,27.88,27.92,1200.0,27.6399,27.7093,27.6399,27.6795,1200.0
2011-03-14 10:05:00,27.98,27.98,27.89,27.89,3500.0,27.739,27.739,27.6498,27.6498,3500.0
2011-03-14 10:10:00,27.89,27.9,27.88,27.9,1900.0,27.6498,27.6597,27.6399,27.6597,1900.0
2011-03-14 10:15:00,27.89,27.96,27.88,27.89,3000.0,27.6498,27.7192,27.6399,27.6498,3000.0
2011-03-14 10:20:00,27.89,27.92,27.88,27.89,1900.0,27.6498,27.6795,27.6399,27.6498,1900.0
2011-03-14 10:25:00,27.91,27.94,27.9,27.9,3300.0,27.6696,27.6994,27.6597,27.6597,3300.0
2011-03-14 10:30:00,27.86,27.88,27.69,27.69,3100.0,27.62,27.6399,27.4515,27.4515,3100.0
2011-03-14 10:35:00,27.7,27.75,27.68,27.75,2400.0,27.4614,27.511,27.4416,27.511,2400.0
2011-03-14 10:40:00,27.78,27.8,27.76,27.79,1400.0,27.5407,27.5606,27.5209,27.5506,1400.0
2011-03-14 10:45:00,27.79,27.84,27.77,27.84,1900.0,27.5506,27.6002,27.5308,27.6002,1900.0
2011-03-14 10:50:00,27.85,27.92,27.84,27.84,2400.0,27.6101,27.6795,27.6002,27.6002,2400.0
2011-03-14 10:55:00,27.83,27.86,27.73,27.73,4300.0,27.5903,27.62,27.4912,27.4912,4300.0
2011-03-14 11:00:00,27.72,27.77,27.7,27.77,1900.0,27.4812,27.5308,27.4614,27.5308,1900.0
2011-03-14 11:05:00,27.77,27.79,27.67,27.68,2500.0,27.5308,27.5506,27.4317,27.4416,2500.0
2011-03-14 11:10:00,27.71,27.71,27.57,27.58,3200.0,27.4713,27.4713,27.3325,27.3425,3200.0
2011-03-14 11:15:00,27.56,27.56,27.46,27.48,2100.0,27.3226,27.3226,27.2235,27.2433,2100.0
2011-03-14 11:20:00,27.51,27.64,27.49,27.59,3300.0,27.2731,27.4019,27.2532,27.3524,3300.0
2011-03-14 11:25:00,27.59,27.62,27.58,27.59,1900.0,27.3524,27.3821,27.3425,27.3524,1900.0
2011-03-14 11:30:00,27.59,27.59,27.47,27.56,3100.0,27.3524,27.3524,27.2334,27.3226,3100.0
2011-03-14 11:35:00,27.59,27.66,27.58,27.64,2100.0,27.3524,27.4218,27.3425,27.4019,2100.0
2011-03-14 11:40:00,27.66,27.74,27.66,27.73,1300.0,27.4218,27.5011,27.4218,27.4912,1300.0
2011-03-14 11:45:00,27.77,27.77,27.65,27.65,1800.0,27.5308,27.5308,27.4119,27.4119,1800.0
2011-03-14 11:50:00,27.66,27.66,27.59,27.6,1200.0,27.4218,27.4218,27.3524,27.3623,1200.0
2011-03-14 11:55:00,27.58,27.61,27.57,27.61,1500.0,27.3425,27.3722,27.3325,27.3722,1500.0
2011-03-14 12:00:00,27.66,27.72,27.66,27.67,700.0,27.4218,27.4812,27.4218,27.4317,700.0
2011-03-14 12:05:00,27.68,27.69,27.65,27.65,1800.0,27.4416,27.4515,27.4119,27.4119,1800.0
2011-03-14 12:10:00,27.7,27.7,27.66,27.68,800.0,27.4614,27.4614,27.4218,27.4416,800.0
2011-03-14 12:15:00,27.67,27.69,27.64,27.64,900.0,27.4317,27.4515,27.4019,27.4019,900.0
2011-03-14 12:20:00,27.68,27.74,27.67,27.74,1600.0,27.4416,27.5011,27.4317,27.5011,1600.0
2011-03-14 12:25:00,27.73,27.75,27.73,27.75,900.0,27.4912,27.511,27.4912,27.511,900.0
2011-03-14 12:30:00,27.74,27.77,27.74,27.74,1700.0,27.5011,27.5308,27.5011,27.5011,1700.0
2011-03-14 12:35:00,27.72,27.72,27.65,27.65,1700.0,27.4812,27.4812,27.4119,27.4119,1700.0
2011-03-14 12:40:00,27.64,27.67,27.64,27.67,700.0,27.4019,27.4317,27.4019,27.4317,700.0
2011-03-14 12:45:00,27.72,27.72,27.68,27.72,1600.0,27.4812,27.4812,27.4416,27.4812,1600.0
2011-03-14 12:50:00,27.72,27.73,27.72,27.73,300.0,27.4812,27.4912,27.4812,27.4912,300.0
2011-03-14 12:55:00,27.72,27.79,27.7,27.79,1500.0,27.4812,27.5506,27.4614,27.5506,1500.0
2011-03-14 13:00:00,27.79,27.79,27.73,27.73,600.0,27.5506,27.5506,27.4912,27.4912,600.0
2011-03-14 13:05:00,27.76,27.82,27.76,27.81,800.0,27.5209,27.5804,27.5209,27.5705,800.0
2011-03-14 13:10:00,27.78,27.84,27.78,27.84,2500.0,27.5407,27.6002,27.5407,27.6002,2500.0
2011-03-14 13:15:00,27.85,27.87,27.85,27.86,500.0,27.6101,27.63,27.6101,27.62,500.0
2011-03-14 13:20:00,27.86,27.86,27.82,27.82,900.0,27.62,27.62,27.5804,27.5804,900.0
2011-03-14 13:25:00,27.78,27.88,27.77,27.85,1500.0,27.5407,27.6399,27.5308,27.6101,1500.0
2011-03-14 13:30:00,27.85,27.85,27.82,27.82,600.0,27.6101,27.6101,27.5804,27.5804,600.0
2011-03-14 13:35:00,27.81,27.82,27.78,27.78,1000.0,27.5705,27.5804,27.5407,27.5407,1000.0
2011-03-14 13:40:00,27.8,27.88,27.8,27.88,800.0,27.5606,27.6399,27.5606,27.6399,800.0
2011-03-14 13:45:00,27.88,27.88,27.86,27.86,1200.0,27.6399,27.6399,27.62,27.62,1200.0
2011-03-14 13:50:00,27.9,27.95,27.89,27.95,2000.0,27.6597,27.7093,27.6498,27.7093,2000.0
2011-03-14 13:55:00,27.95,27.95,27.85,27.85,5700.0,27.7093,27.7093,27.6101,27.6101,5700.0
2011-03-14 14:00:00,27.81,27.82,27.78,27.79,9400.0,27.5705,27.5804,27.5407,27.5506,9400.0
2011-03-14 14:05:00,27.81,27.98,27.81,27.95,4400.0,27.5705,27.739,27.5705,27.7093,4400.0
2011-03-14 14:10:00,27.95,27.95,27.81,27.82,4600.0,27.7093,27.7093,27.5705,27.5804,4600.0
2011-03-14 14:15:00,27.84,27.9,27.84,27.9,1500.0,27.6002,27.6597,27.6002,27.6597,1500.0
2011-03-14 14:20:00,27.91,28.0,27.91,27.91,4200.0,27.6696,27.7588,27.6696,27.6696,4200.0
2011-03-14 14:25:00,27.9,27.96,27.85,27.96,2800.0,27.6597,27.7192,27.6101,27.7192,2800.0
2011-03-14 14:30:00,27.95,27.95,27.89,27.92,2600.0,27.7093,27.7093,27.6498,27.6795,2600.0
2011-03-14 14:35:00,27.89,27.92,27.85,27.88,5400.0,27.6498,27.6795,27.6101,27.6399,5400.0
2011-03-14 14:40:00,27.87,27.87,27.85,27.85,2100.0,27.63,27.63,27.6101,27.6101,2100.0
2011-03-14 14:45:00,27.85,27.88,27.84,27.88,2100.0,27.6101,27.6399,27.6002,27.6399,2100.0
2011-03-14 14:50:00,27.88,27.88,27.83,27.84,3900.0,27.6399,27.6399,27.5903,27.6002,3900.0
2011-03-14 14:55:00,27.85,27.89,27.85,27.88,2900.0,27.6101,27.6498,27.6101,27.6399,2900.0
2011-03-14 15:00:00,27.89,27.94,27.86,27.86,3900.0,27.6498,27.6994,27.62,27.62,3900.0
2011-03-14 15:05:00,27.88,27.96,27.86,27.88,5800.0,27.6399,27.7192,27.62,27.6399,5800.0
2011-03-14 15:10:00,27.89,27.98,27.89,27.98,3300.0,27.6498,27.739,27.6498,27.739,3300.0
2011-03-14 15:15:00,27.96,27.97,27.93,27.93,2300.0,27.7192,27.7291,27.6894,27.6894,2300.0
2011-03-14 15:20:00,27.95,28.02,27.94,28.01,3600.0,27.7093,27.7787,27.6994,27.7688,3600.0
2011-03-14 15:25:00,28.03,28.03,27.96,27.99,3200.0,27.7886,27.7886,27.7192,27.7489,3200.0
2011-03-14 15:30:00,28.01,28.06,27.97,27.97,6600.0,27.7688,27.8183,27.7291,27.7291,6600.0
2011-03-14 15:35:00,27.96,27.98,27.9,27.98,6600.0,27.7192,27.739,27.6597,27.739,6600.0
2011-03-14 15:40:00,27.97,28.08,27.96,28.03,6700.0,27.7291,27.8381,27.7192,27.7886,6700.0
2011-03-14 15:45:00,28.03,28.06,27.95,27.96,10400.0,27.7886,27.8183,27.7093,27.7192,10400.0
2011-03-14 15:50:00,27.96,28.03,27.94,27.96,7200.0,27.7192,27.7886,27.6994,27.7192,7200.0
2011-03-14 15:55:00,27.97,27.99,27.93,27.96,14400.0,27.7291,27.7489,27.6894,27.7192,14400.0
2011-03-15 09:30:00,26.93,27.49,26.93,27.2,5000.0,26.6981,27.2532,26.6981,26.9657,5000.0
2011-03-15 09:35:00,27.23,27.56,27.22,27.52,10400.0,26.9955,27.3226,26.9856,27.283,10400.0
2011-03-15 09:40:00,27.52,27.73,27.5,27.73,2200.0,27.283,27.4912,27.2631,27.4912,2200.0
2011-03-15 09:45:00,27.64,27.66,27.54,27.65,2300.0,27.4019,27.4218,27.3028,27.4119,2300.0
2011-03-15 09:50:00,27.65,27.67,27.57,27.63,3000.0,27.4119,27.4317,27.3325,27.392,3000.0
2011-03-15 09:55:00,27.61,27.61,27.53,27.53,2500.0,27.3722,27.3722,27.2929,27.2929,2500.0
2011-03-15 10:00:00,27.49,27.57,27.49,27.54,3700.0,27.2532,27.3325,27.2532,27.3028,3700.0
2011-03-15 10:05:00,27.61,27.61,27.41,27.43,1700.0,27.3722,27.3722,27.1739,27.1937,1700.0
2011-03-15 10:10:00,27.5,27.57,27.48,27.55,2500.0,27.2631,27.3325,27.2433,27.3127,2500.0
2011-03-15 10:15:00,27.58,27.71,27.58,27.71,6400.0,27.3425,27.4713,27.3425,27.4713,6400.0
2011-03-15 10:20:00,27.68,27.81,27.64,27.81,3600.0,27.4416,27.5705,27.4019,27.5705,3600.0
2011-03-15 10:25:00,27.8,27.82,27.75,27.82,2000.0,27.5606,27.5804,27.511,27.5804,2000.0
2011-03-15 10:30:00,27.82,27.83,27.78,27.81,2200.0,27.5804,27.5903,27.5407,27.5705,2200.0
2011-03-15 10:35:00,27.77,27.82,27.77,27.82,1500.0,27.5308,27.5804,27.5308,27.5804,1500.0
2011-03-15 10:40:00,27.82,27.89,27.79,27.89,1900.0,27.5804,27.6498,27.5506,27.6498,1900.0
2011-03-15 10:45:00,27.9,27.91,27.84,27.86,2500.0,27.6597,27.6696,27.6002,27.62,2500.0
2011-03-15 10:50:00,27.86,27.91,27.86,27.88,1500.0,27.62,27.6696,27.62,27.6399,1500.0
2011-03-15 10:55:00,27.88,27.89,27.83,27.86,1900.0,27.6399,27.6498,27.5903,27.62,1900.0
2011-03-15 11:00:00,27.89,27.9,27.76,27.76,3400.0,27.6498,27.6597,27.5209,27.5209,3400.0
2011-03-15 11:05:00,27.73,27.74,27.68,27.7,5500.0,27.4912,27.5011,27.4416,27.4614,5500.0
2011-03-15 11:10:00,27.68,27.83,27.66,27.83,5100.0,27.4416,27.5903,27.4218,27.5903,5100.0
2011-03-15 11:15:00,27.83,27.9,27.8,27.86,4400.0,27.5903,27.6597,27.5606,27.62,4400.0
2011-03-15 11:20:00,27.86,27.92,27.77,27.8,6400.0,27.62,27.6795,27.5308,27.5606,6400.0
2011-03-15 11:25:00,27.8,27.9,27.79,27.9,2300.0,27.5606,27.6597,27.5506,27.6597,2300.0
2011-03-15 11:30:00,27.9,27.9,27.85,27.89,2400.0,27.6597,27.6597,27.6101,27.6498,2400.0
2011-03-15 11:35:00,27.86,27.89,27.78,27.79,2400.0,27.62,27.6498,27.5407,27.5506,2400.0
2011-03-15 11:40:00,27.79,27.91,27.79,27.91,4000.0,27.5506,27.6696,27.5506,27.6696,4000.0
2011-03-15 11:45:00,27.92,27.95,27.92,27.93,4400.0,27.6795,27.7093,27.6795,27.6894,4400.0
2011-03-15 11:50:00,27.93,27.98,27.87,27.98,9400.0,27.6894,27.739,27.63,27.739,9400.0
2011-03-15 11:55:00,27.99,28.02,27.99,28.0,2900.0,27.7489,27.7787,27.7489,27.7588,2900.0
2011-03-15 12:00:00,27.99,28.0,27.96,27.98,3900.0,27.7489,27.7588,27.7192,27.739,3900.0
2011-03-15 12:05:00,27.99,27.99,27.97,27.97,1100.0,27.7489,27.7489,27.7291,27.7291,1100.0
2011-03-15 12:10:00,27.97,28.01,27.92,28.01,3600.0,27.7291,27.7688,27.6795,27.7688,3600.0
2011-03-15 12:15:00,27.98,27.99,27.9,27.91,1700.0,27.739,27.7489,27.6597,27.6696,1700.0
2011-03-15 12:20:00,27.89,27.92,27.89,27.92,1000.0,27.6498,27.6795,27.6498,27.6795,1000.0
2011-03-15 12:25:00,27.92,28.01,27.92,27.98,2000.0,27.6795,27.7688,27.6795,27.739,2000.0
2011-03-15 12:30:00,27.98,27.98,27.87,27.87,1200.0,27.739,27.739,27.63,27.63,1200.0
2011-03-15 12:35:00,27.91,27.94,27.88,27.92,3600.0,27.6696,27.6994,27.6399,27.6795,3600.0
2011-03-15 12:40:00,27.92,27.92,27.82,27.85,3100.0,27.6795,27.6795,27.5804,27.6101,3100.0
2011-03-15 12:45:00,27.87,27.87,27.8,27.82,3400.0,27.63,27.63,27.5606,27.5804,3400.0
2011-03-15 12:50:00,27.84,27.89,27.82,27.89,5600.0,27.6002,27.6498,27.5804,27.6498,5600.0
2011-03-15 12:55:00,27.88,27.89,27.86,27.87,2500.0,27.6399,27.6498,27.62,27.63,2500.0
2011-03-15 13:00:00,27.89,27.89,27.85,27.86,1000.0,27.6498,27.6498,27.6101,27.62,1000.0
2011-03-15 13:05:00,27.86,27.86,27.84,27.84,800.0,27.62,27.62,27.6002,27.6002,800.0
2011-03-15 13:10:00,27.83,27.92,27.81,27.87,2900.0,27.5903,27.6795,27.5705,27.63,2900.0
2011-03-15 13:15:00,27.87,27.88,27.85,27.86,4000.0,27.63,27.6399,27.6101,27.62,4000.0
2011-03-15 13:20:00,27.85,27.92,27.85,27.92,2200.0,27.6101,27.6795,27.6101,27.6795,2200.0
2011-03-15 13:25:00,27.92,27.92,27.87,27.87,1300.0,27.6795,27.6795,27.63,27.63,1300.0
2011-03-15 13:30:00,27.85,27.93,27.85,27.93,2700.0,27.6101,27.6894,27.6101,27.6894,2700.0
2011-03-15 13:35:00,27.93,27.93,27.86,27.87,900.0,27.6894,27.6894,27.62,27.63,900.0
2011-03-15 13:40:00,27.88,27.9,27.85,27.85,2900.0,27.6399,27.6597,27.6101,27.6101,2900.0
2011-03-15 13:45:00,27.85,27.89,27.84,27.88,4800.0,27.6101,27.6498,27.6002,27.6399,4800.0
2011-03-15 13:50:00,27.88,27.95,27.88,27.93,4600.0,27.6399,27.7093,27.6399,27.6894,4600.0
2011-03-15 13:55:00,27.93,27.96,27.93,27.96,2100.0,27.6894,27.7192,27.6894,27.7192,2100.0
2011-03-15 14:00:00,27.97,27.98,27.92,27.92,1700.0,27.7291,27.739,27.6795,27.6795,1700.0
2011-03-15 14:05:00,27.93,27.98,27.93,27.98,2500.0,27.6894,27.739,27.6894,27.739,2500.0
2011-03-15 14:10:00,27.98,28.01,27.98,27.99,1500.0,27.739,27.7688,27.739,27.7489,1500.0
2011-03-15 14:15:00,27.99,28.03,27.85,27.91,5100.0,27.7489,27.7886,27.6101,27.6696,5100.0
2011-03-15 14:20:00,27.89,28.09,27.88,28.09,2700.0,27.6498,27.8481,27.6399,27.8481,2700.0
2011-03-15 14:25:00,28.02,28.12,27.99,28.12,2600.0,27.7787,27.8778,27.7489,27.8778,2600.0
2011-03-15 14:30:00,28.11,28.13,28.07,28.09,3500.0,27.8679,27.8877,27.8282,27.8481,3500.0
2011-03-15 14:35:00,28.07,28.1,28.04,28.09,3700.0,27.8282,27.858,27.7985,27.8481,3700.0
2011-03-15 14:40:00,28.07,28.13,28.07,28.13,3400.0,27.8282,27.8877,27.8282,27.8877,3400.0
2011-03-15 14:45:00,28.13,28.19,28.12,28.12,3400.0,27.8877,27.9472,27.8778,27.8778,3400.0
2011-03-15 14:50:00,28.1,28.2,28.1,28.17,4500.0,27.858,27.9571,27.858,27.9274,4500.0
2011-03-15 14:55:00,28.18,28.26,28.18,28.25,14600.0,27.9373,28.0166,27.9373,28.0067,14600.0
2011-03-15 15:00:00,28.25,28.28,28.25,28.28,4400.0,28.0067,28.0364,28.0067,28.0364,4400.0
2011-03-15 15:05:00,28.28,28.28,28.24,28.27,5300.0,28.0364,28.0364,27.9968,28.0265,5300.0
2011-03-15 15:10:00,28.25,28.28,28.23,28.25,3900.0,28.0067,28.0364,27.9869,28.0067,3900.0
2011-03-15 15:15:00,28.24,28.27,28.22,28.26,3400.0,27.9968,28.0265,27.9769,28.0166,3400.0
2011-03-15 15:20:00,28.27,28.35,28.27,28.35,5400.0,28.0265,28.1058,28.0265,28.1058,5400.0
2011-03-15 15:25:00,28.34,28.35,28.31,28.32,3800.0,28.0959,28.1058,28.0662,28.0761,3800.0
2011-03-15 15:30:00,28.3,28.32,28.2,28.21,6900.0,28.0563,28.0761,27.9571,27.967,6900.0
2011-03-15 15:35:00,28.21,28.28,28.21,28.28,8200.0,27.967,28.0364,27.967,28.0364,8200.0
2011-03-15 15:40:00,28.26,28.35,28.26,28.26,6900.0,28.0166,28.1058,28.0166,28.0166,6900.0
2011-03-15 15:45:00,28.26,28.27,28.23,28.25,15700.0,28.0166,28.0265,27.9869,28.0067,15700.0
2011-03-15 15:50:00,28.24,28.31,28.18,28.31,19600.0,27.9968,28.0662,27.9373,28.0662,19600.0
2011-03-15 15:55:00,28.31,28.31,28.15,28.17,28000.0,28.0662,28.0662,27.9075,27.9274,28000.0
2011-03-16 09:30:00,28.03,28.21,27.91,27.98,6400.0,27.7886,27.967,27.6696,27.739,6400.0
2011-03-16 09:35:00,27.97,28.07,27.97,27.99,4700.0,27.7291,27.8282,27.7291,27.7489,4700.0
2011-03-16 09:40:00,27.97,28.12,27.96,28.12,7700.0,27.7291,27.8778,27.7192,27.8778,7700.0
2011-03-16 09:45:00,28.1,28.14,28.04,28.06,2900.0,27.858,27.8976,27.7985,27.8183,2900.0
2011-03-16 09:50:00,28.06,28.2,28.06,28.2,2400.0,27.8183,27.9571,27.8183,27.9571,2400.0
2011-03-16 09:55:00,28.17,28.17,28.12,28.12,2100.0,27.9274,27.9274,27.8778,27.8778,2100.0
2011-03-16 10:00:00,28.12,28.16,28.11,28.13,1700.0,27.8778,27.9175,27.8679,27.8877,1700.0
2011-03-16 10:05:00,28.13,28.19,28.08,28.19,10400.0,27.8877,27.9472,27.8381,27.9472,10400.0
2011-03-16 10:10:00,28.17,28.18,28.12,28.12,2000.0,27.9274,27.9373,27.8778,27.8778,2000.0
2011-03-16 10:15:00,28.11,28.12,28.04,28.1,2500.0,27.8679,27.8778,27.7985,27.858,2500.0
2011-03-16 10:20:00,28.09,28.12,28.09,28.09,2900.0,27.8481,27.8778,27.8481,27.8481,2900.0
2011-03-16 10:25:00,28.1,28.2,28.09,28.17,2500.0,27.858,27.9571,27.8481,27.9274,2500.0
2011-03-16 10:30:00,28.13,28.13,28.1,28.1,2400.0,27.8877,27.8877,27.858,27.858,2400.0
2011-03-16 10:35:00,28.12,28.15,28.09,28.15,3000.0,27.8778,27.9075,27.8481,27.9075,3000.0
2011-03-16 10:40:00,28.19,28.19,28.18,28.18,600.0,27.9472,27.9472,27.9373,27.9373,600.0
2011-03-16 10:45:00,28.17,28.24,28.17,28.22,1700.0,27.9274,27.9968,27.9274,27.9769,1700.0
2011-03-16 10:50:00,28.23,28.23,28.13,28.13,3800.0,27.9869,27.9869,27.8877,27.8877,3800.0
2011-03-16 10:55:00,28.14,28.14,28.03,28.03,6800.0,27.8976,27.8976,27.7886,27.7886,6800.0
2011-03-16 11:00:00,28.02,28.1,27.93,28.03,12800.0,27.7787,27.858,27.6894,27.7886,12800.0
2011-03-16 11:05:00,28.02,28.16,27.88,28.12,10200.0,27.7787,27.9175,27.6399,27.8778,10200.0
2011-03-16 11:10:00,28.11,28.16,28.05,28.16,3700.0,27.8679,27.9175,27.8084,27.9175,3700.0
2011-03-16 11:15:00,28.1,28.12,28.03,28.03,1800.0,27.858,27.8778,27.7886,27.7886,1800.0
2011-03-16 11:20:00,28.01,28.01,27.92,27.92,1400.0,27.7688,27.7688,27.6795,27.6795,1400.0
2011-03-16 11:25:00,27.92,27.97,27.9,27.96,2700.0,27.6795,27.7291,27.6597,27.7192,2700.0
2011-03-16 11:30:00,27.96,27.96,27.88,27.92,2400.0,27.7192,27.7192,27.6399,27.6795,2400.0
2011-03-16 11:35:00,27.93,27.94,27.85,27.88,7400.0,27.6894,27.6994,27.6101,27.6399,7400.0
2011-03-16 11:40:00,27.88,27.95,27.87,27.92,3400.0,27.6399,27.7093,27.63,27.6795,3400.0
2011-03-16 11:45:00,27.9,27.94,27.86,27.94,2300.0,27.6597,27.6994,27.62,27.6994,2300.0
2011-03-16 11:50:00,27.95,27.95,27.88,27.9,2300.0,27.7093,27.7093,27.6399,27.6597,2300.0
2011-03-16 11:55:00,27.9,27.93,27.87,27.92,3000.0,27.6597,27.6894,27.63,27.6795,3000.0
2011-03-16 12:00:00,27.92,27.92,27.82,27.83,8700.0,27.6795,27.6795,27.5804,27.5903,8700.0
2011-03-16 12:05:00,27.81,27.89,27.81,27.85,2100.0,27.5705,27.6498,27.5705,27.6101,2100.0
2011-03-16 12:10:00,27.88,27.96,27.83,27.83,3100.0,27.6399,27.7192,27.5903,27.5903,3100.0
2011-03-16 12:15:00,27.83,27.87,27.82,27.87,3400.0,27.5903,27.63,27.5804,27.63,3400.0
2011-03-16 12:20:00,27.88,27.98,27.88,27.98,1800.0,27.6399,27.739,27.6399,27.739,1800.0
2011-03-16 12:25:00,28.01,28.06,28.01,28.05,1100.0,27.7688,27.8183,27.7688,27.8084,1100.0
2011-03-16 12:30:00,28.04,28.04,28.0,28.02,1300.0,27.7985,27.7985,27.7588,27.7787,1300.0
2011-03-16 12:35:00,28.03,28.03,28.0,28.0,2900.0,27.7886,27.7886,27.7588,27.7588,2900.0
2011-03-16 12:40:00,28.04,28.05,27.99,27.99,2500.0,27.7985,27.8084,27.7489,27.7489,2500.0
2011-03-16 12:45:00,28.01,28.19,28.01,28.17,1500.0,27.7688,27.9472,27.7688,27.9274,1500.0
2011-03-16 12:50:00,28.14,28.19,28.12,28.14,3300.0,27.8976,27.9472,27.8778,27.8976,3300.0
2011-03-16 12:55:00,28.16,28.2,28.16,28.19,2000.0,27.9175,27.9571,27.9175,27.9472,2000.0
2011-03-16 13:00:00,28.19,28.25,28.19,28.23,800.0,27.9472,28.0067,27.9472,27.9869,800.0
2011-03-16 13:05:00,28.24,28.25,28.19,28.2,1500.0,27.9968,28.0067,27.9472,27.9571,1500.0
2011-03-16 13:10:00,28.19,28.19,28.15,28.19,700.0,27.9472,27.9472,27.9075,27.9472,700.0
2011-03-16 13:15:00,28.18,28.18,28.13,28.13,900.0,27.9373,27.9373,27.8877,27.8877,900.0
2011-03-16 13:20:00,28.14,28.17,28.02,28.02,2500.0,27.8976,27.9274,27.7787,27.7787,2500.0
2011-03-16 13:25:00,28.03,28.08,28.03,28.08,1800.0,27.7886,27.8381,27.7886,27.8381,1800.0
2011-03-16 13:30:00,28.08,28.08,27.95,27.99,6600.0,27.8381,27.8381,27.7093,27.7489,6600.0
2011-03-16 13:35:00,27.99,27.99,27.95,27.95,1800.0,27.7489,27.7489,27.7093,27.7093,1800.0
2011-03-16 13:40:00,27.98,28.01,27.95,28.01,2500.0,27.739,27.7688,27.7093,27.7688,2500.0
2011-03-16 13:45:00,28.0,28.01,28.0,28.01,700.0,27.7588,27.7688,27.7588,27.7688,700.0
2011-03-16 13:50:00,28.02,28.05,28.02,28.03,2100.0,27.7787,27.8084,27.7787,27.7886,2100.0
2011-03-16 13:55:00,28.01,28.04,28.0,28.04,2700.0,27.7688,27.7985,27.7588,27.7985,2700.0
2011-03-16 14:00:00,28.03,28.03,27.95,27.95,3000.0,27.7886,27.7886,27.7093,27.7093,3000.0
2011-03-16 14:05:00,27.96,27.99,27.89,27.95,5600.0,27.7192,27.7489,27.6498,27.7093,5600.0
2011-03-16 14:10:00,27.96,27.96,27.82,27.91,7400.0,27.7192,27.7192,27.5804,27.6696,7400.0
2011-03-16 14:15:00,27.91,27.91,27.79,27.79,2900.0,27.6696,27.6696,27.5506,27.5506,2900.0
2011-03-16 14:20:00,27.77,27.99,27.77,27.99,5200.0,27.5308,27.7489,27.5308,27.7489,5200.0
2011-03-16 14:25:00,27.98,28.01,27.91,27.96,1900.0,27.739,27.7688,27.6696,27.7192,1900.0
2011-03-16 14:30:00,27.97,28.01,27.92,27.97,4000.0,27.7291,27.7688,27.6795,27.7291,4000.0
2011-03-16 14:35:00,27.98,28.13,27.96,28.13,2800.0,27.739,27.8877,27.7192,27.8877,2800.0
2011-03-16 14:40:00,28.17,28.2,28.12,28.15,2800.0,27.9274,27.9571,27.8778,27.9075,2800.0
2011-03-16 14:45:00,28.15,28.2,28.08,28.18,2400.0,27.9075,27.9571,27.8381,27.9373,2400.0
2011-03-16 14:50:00,28.17,28.19,28.17,28.18,900.0,27.9274,27.9472,27.9274,27.9373,900.0
2011-03-16 14:55:00,28.17,28.25,28.17,28.21,3300.0,27.9274,28.0067,27.9274,27.967,3300.0
2011-03-16 15:00:00,28.21,28.29,28.2,28.28,3400.0,27.967,28.0463,27.9571,28.0364,3400.0
2011-03-16 15:05:00,28.28,28.28,28.2,28.26,7000.0,28.0364,28.0364,27.9571,28.0166,7000.0
2011-03-16 15:10:00,28.26,28.29,28.21,28.21,6900.0,28.0166,28.0463,27.967,27.967,6900.0
2011-03-16 15:15:00,28.2,28.24,28.16,28.16,10900.0,27.9571,27.9968,27.9175,27.9175,10900.0
2011-03-16 15:20:00,28.15,28.22,28.11,28.15,5900.0,27.9075,27.9769,27.8679,27.9075,5900.0
2011-03-16 15:25:00,28.13,28.17,27.96,28.07,9000.0,27.8877,27.9274,27.7192,27.8282,9000.0
2011-03-16 15:30:00,28.06,28.1,28.01,28.04,6800.0,27.8183,27.858,27.7688,27.7985,6800.0
2011-03-16 15:35:00,28.06,28.09,28.0,28.01,7100.0,27.8183,27.8481,27.7588,27.7688,7100.0
2011-03-16 15:40:00,28.01,28.12,28.0,28.1,7000.0,27.7688,27.8778,27.7588,27.858,7000.0
2011-03-16 15:45:00,28.1,28.1,27.95,28.0,12500.0,27.858,27.858,27.7093,27.7588,12500.0
2011-03-16 15:50:00,28.0,28.0,27.92,27.94,12900.0,27.7588,27.7588,27.6795,27.6994,12900.0
2011-03-16 15:55:00,27.94,27.95,27.86,27.91,19900.0,27.6994,27.7093,27.62,27.6696,19900.0
2011-03-17 09:30:00,28.38,28.38,28.23,28.28,2700.0,28.1356,28.1356,27.9869,28.0364,2700.0
2011-03-17 09:35:00,28.3,28.4,28.23,28.4,2000.0,28.0563,28.1554,27.9869,28.1554,2000.0
2011-03-17 09:40:00,28.42,28.42,28.22,28.23,2200.0,28.1752,28.1752,27.9769,27.9869,2200.0
2011-03-17 09:45:00,28.18,28.22,28.14,28.16,1000.0,27.9373,27.9769,27.8976,27.9175,1000.0
2011-03-17 09:50:00,28.16,28.23,28.15,28.15,1300.0,27.9175,27.9869,27.9075,27.9075,1300.0
2011-03-17 09:55:00,28.18,28.31,28.18,28.2,1400.0,27.9373,28.0662,27.9373,27.9571,1400.0
2011-03-17 10:00:00,28.19,28.28,28.19,28.21,1900.0,27.9472,28.0364,27.9472,27.967,1900.0
2011-03-17 10:05:00,28.21,28.23,28.21,28.22,1600.0,27.967,27.9869,27.967,27.9769,1600.0
2011-03-17 10:10:00,28.22,28.24,28.19,28.19,3200.0,27.9769,27.9968,27.9472,27.9472,3200.0
2011-03-17 10:15:00,28.19,28.3,28.19,28.28,8700.0,27.9472,28.0563,27.9472,28.0364,8700.0
2011-03-17 10:20:00,28.27,28.27,28.24,28.25,2300.0,28.0265,28.0265,27.9968,28.0067,2300.0
2011-03-17 10:25:00,28.25,28.29,28.19,28.21,5800.0,28.0067,28.0463,27.9472,27.967,5800.0
2011-03-17 10:30:00,28.22,28.25,28.22,28.24,1500.0,27.9769,28.0067,27.9769,27.9968,1500.0
2011-03-17 10:35:00,28.26,28.3,28.26,28.29,1500.0,28.0166,28.0563,28.0166,28.0463,1500.0
2011-03-17 10:40:00,28.26,28.26,28.12,28.13,13800.0,28.0166,28.0166,27.8778,27.8877,13800.0
2011-03-17 10:45:00,28.13,28.17,28.13,28.17,3600.0,27.8877,27.9274,27.8877,27.9274,3600.0
2011-03-17 10:50:00,28.16,28.16,28.13,28.15,3500.0,27.9175,27.9175,27.8877,27.9075,3500.0
2011-03-17 10:55:00,28.15,28.15,28.1,28.12,3000.0,27.9075,27.9075,27.858,27.8778,3000.0
2011-03-17 11:00:00,28.13,28.15,28.13,28.15,1300.0,27.8877,27.9075,27.8877,27.9075,1300.0
2011-03-17 11:05:00,28.16,28.16,28.15,28.16,2300.0,27.9175,27.9175,27.9075,27.9175,2300.0
2011-03-17 11:10:00,28.14,28.15,28.1,28.1,4800.0,27.8976,27.9075,27.858,27.858,4800.0
2011-03-17 11:15:00,28.08,28.15,28.07,28.15,5600.0,27.8381,27.9075,27.8282,27.9075,5600.0
2011-03-17 11:20:00,28.13,28.18,28.13,28.13,2900.0,27.8877,27.9373,27.8877,27.8877,2900.0
2011-03-17 11:25:00,28.1,28.19,28.1,28.15,3700.0,27.858,27.9472,27.858,27.9075,3700.0
2011-03-17 11:30:00,28.16,28.21,28.14,28.21,600.0,27.9175,27.967,27.8976,27.967,600.0
2011-03-17 11:35:00,28.22,28.23,28.22,28.23,400.0,27.9769,27.9869,27.9769,27.9869,400.0
2011-03-17 11:40:00,28.23,28.23,28.2,28.2,700.0,27.9869,27.9869,27.9571,27.9571,700.0
2011-03-17 11:45:00,28.19,28.19,28.11,28.13,4600.0,27.9472,27.9472,27.8679,27.8877,4600.0
2011-03-17 11:50:00,28.13,28.24,28.13,28.24,1400.0,27.8877,27.9968,27.8877,27.9968,1400.0
2011-03-17 11:55:00,28.24,28.24,28.17,28.19,1600.0,27.9968,27.9968,27.9274,27.9472,1600.0
2011-03-17 12:00:00,28.15,28.17,28.13,28.17,1700.0,27.9075,27.9274,27.8877,27.9274,1700.0
2011-03-17 12:05:00,28.17,28.24,28.17,28.22,76800.0,27.9274,27.9968,27.9274,27.9769,76800.0
2011-03-17 12:10:00,28.23,28.25,28.23,28.25,700.0,27.9869,28.0067,27.9869,28.0067,700.0
2011-03-17 12:15:00,28.26,28.26,28.26,28.26,500.0,28.0166,28.0166,28.0166,28.0166,500.0
2011-03-17 12:20:00,28.25,28.26,28.24,28.26,17500.0,28.0067,28.0166,27.9968,28.0166,17500.0
2011-03-17 12:25:00,28.26,28.26,28.24,28.25,800.0,28.0166,28.0166,27.9968,28.0067,800.0
2011-03-17 12:30:00,28.25,28.25,28.24,28.25,1100.0,28.0067,28.0067,27.9968,28.0067,1100.0
2011-03-17 12:35:00,28.25,28.26,28.2,28.2,4300.0,28.0067,28.0166,27.9571,27.9571,4300.0
2011-03-17 12:40:00,28.2,28.22,28.2,28.22,400.0,27.9571,27.9769,27.9571,27.9769,400.0
2011-03-17 12:45:00,28.22,28.24,28.2,28.21,5000.0,27.9769,27.9968,27.9571,27.967,5000.0
2011-03-17 12:50:00,28.2,28.24,28.2,28.24,500.0,27.9571,27.9968,27.9571,27.9968,500.0
2011-03-17 12:55:00,28.24,28.27,28.2,28.24,1300.0,27.9968,28.0265,27.9571,27.9968,1300.0
2011-03-17 13:00:00,28.21,28.21,28.19,28.21,900.0,27.967,27.967,27.9472,27.967,900.0
2011-03-17 13:05:00,28.21,28.21,28.19,28.19,400.0,27.967,27.967,27.9472,27.9472,400.0
2011-03-17 13:10:00,28.21,28.21,28.19,28.19,800.0,27.967,27.967,27.9472,27.9472,800.0
2011-03-17 13:15:00,28.19,28.2,28.14,28.14,2700.0,27.9472,27.9571,27.8976,27.8976,2700.0
2011-03-17 13:20:00,28.14,28.17,28.09,28.09,2200.0,27.8976,27.9274,27.8481,27.8481,2200.0
2011-03-17 13:25:00,28.07,28.1,28.05,28.05,2300.0,27.8282,27.858,27.8084,27.8084,2300.0
2011-03-17 13:30:00,28.05,28.12,28.04,28.12,1200.0,27.8084,27.8778,27.7985,27.8778,1200.0
2011-03-17 13:35:00,28.12,28.14,28.1,28.1,1700.0,27.8778,27.8976,27.858,27.858,1700.0
2011-03-17 13:40:00,28.12,28.12,28.09,28.1,5500.0,27.8778,27.8778,27.8481,27.858,5500.0
2011-03-17 13:45:00,28.1,28.12,28.08,28.12,2100.0,27.858,27.8778,27.8381,27.8778,2100.0
2011-03-17 13:50:00,28.12,28.14,28.06,28.07,4900.0,27.8778,27.8976,27.8183,27.8282,4900.0
2011-03-17 13:55:00,28.08,28.13,28.08,28.12,900.0,27.8381,27.8877,27.8381,27.8778,900.0
2011-03-17 14:00:00,28.1,28.13,28.09,28.11,1800.0,27.858,27.8877,27.8481,27.8679,1800.0
2011-03-17 14:05:00,28.09,28.1,28.09,28.09,800.0,27.8481,27.858,27.8481,27.8481,800.0
2011-03-17 14:10:00,28.09,28.09,28.02,28.02,1700.0,27.8481,27.8481,27.7787,27.7787,1700.0
2011-03-17 14:15:00,28.02,28.04,28.0,28.0,2300.0,27.7787,27.7985,27.7588,27.7588,2300.0
2011-03-17 14:20:00,28.02,28.05,28.01,28.05,1900.0,27.7787,27.8084,27.7688,27.8084,1900.0
2011-03-17 14:25:00,28.05,28.06,28.01,28.01,2200.0,27.8084,27.8183,27.7688,27.7688,2200.0
2011-03-17 14:30:00,28.02,28.06,28.01,28.06,2700.0,27.7787,27.8183,27.7688,27.8183,2700.0
2011-03-17 14:35:00,28.06,28.07,28.05,28.05,800.0,27.8183,27.8282,27.8084,27.8084,800.0
2011-03-17 14:40:00,28.05,28.06,28.02,28.03,3400.0,27.8084,27.8183,27.7787,27.7886,3400.0
2011-03-17 14:45:00,28.05,28.06,28.04,28.05,1300.0,27.8084,27.8183,27.7985,27.8084,1300.0
2011-03-17 14:50:00,28.06,28.09,28.04,28.09,3000.0,27.8183,27.8481,27.7985,27.8481,3000.0
2011-03-17 14:55:00,28.1,28.1,28.04,28.05,1200.0,27.858,27.858,27.7985,27.8084,1200.0
2011-03-17 15:00:00,28.06,28.08,28.04,28.08,2100.0,27.8183,27.8381,27.7985,27.8381,2100.0
2011-03-17 15:05:00,28.07,28.1,28.07,28.09,3100.0,27.8282,27.858,27.8282,27.8481,3100.0
2011-03-17 15:10:00,28.1,28.1,28.05,28.05,3700.0,27.858,27.858,27.8084,27.8084,3700.0
2011-03-17 15:15:00,28.05,28.05,27.95,27.99,5300.0,27.8084,27.8084,27.7093,27.7489,5300.0
2011-03-17 15:20:00,28.01,28.02,27.99,28.01,2200.0,27.7688,27.7787,27.7489,27.7688,2200.0
2011-03-17 15:25:00,27.99,27.99,27.93,27.96,6200.0,27.7489,27.7489,27.6894,27.7192,6200.0
2011-03-17 15:30:00,27.95,28.0,27.91,27.96,8600.0,27.7093,27.7588,27.6696,27.7192,8600.0
2011-03-17 15:35:00,27.96,28.01,27.96,28.01,5800.0,27.7192,27.7688,27.7192,27.7688,5800.0
2011-03-17 15:40:00,28.01,28.02,27.98,28.0,8100.0,27.7688,27.7787,27.739,27.7588,8100.0
2011-03-17 15:45:00,27.99,28.03,27.91,27.94,16300.0,27.7489,27.7886,27.6696,27.6994,16300.0
2011-03-17 15:50:00,27.94,27.94,27.84,27.89,19200.0,27.6994,27.6994,27.6002,27.6498,19200.0
2011-03-17 15:55:00,27.89,27.92,27.84,27.87,23000.0,27.6498,27.6795,27.6002,27.63,23000.0
2011-03-18 09:30:00,28.14,28.14,28.08,28.11,67000.0,27.8976,27.8976,27.8381,27.8679,67000.0
2011-03-18 09:35:00,28.13,28.2,28.13,28.19,2500.0,27.8877,27.9571,27.8877,27.9472,2500.0
2011-03-18 09:40:00,28.23,28.37,28.23,28.37,3500.0,27.9869,28.1256,27.9869,28.1256,3500.0
2011-03-18 09:45:00,28.37,28.44,28.3,28.3,3700.0,28.1256,28.195,28.0563,28.0563,3700.0
2011-03-18 09:50:00,28.36,28.38,28.33,28.37,1900.0,28.1157,28.1356,28.086,28.1256,1900.0
2011-03-18 09:55:00,28.36,28.37,28.36,28.37,1000.0,28.1157,28.1256,28.1157,28.1256,1000.0
2011-03-18 10:00:00,28.36,28.36,28.27,28.27,2900.0,28.1157,28.1157,28.0265,28.0265,2900.0
2011-03-18 10:05:00,28.26,28.27,28.19,28.22,3100.0,28.0166,28.0265,27.9472,27.9769,3100.0
2011-03-18 10:10:00,28.2,28.35,28.2,28.29,3200.0,27.9571,28.1058,27.9571,28.0463,3200.0
2011-03-18 10:15:00,28.28,28.36,28.26,28.36,1100.0,28.0364,28.1157,28.0166,28.1157,1100.0
2011-03-18 10:20:00,28.36,28.36,28.28,28.33,2000.0,28.1157,28.1157,28.0364,28.086,2000.0
2011-03-18 10:25:00,28.34,28.34,28.29,28.29,900.0,28.0959,28.0959,28.0463,28.0463,900.0
2011-03-18 10:30:00,28.26,28.26,28.13,28.22,5400.0,28.0166,28.0166,27.8877,27.9769,5400.0
2011-03-18 10:35:00,28.23,28.32,28.23,28.32,1800.0,27.9869,28.0761,27.9869,28.0761,1800.0
2011-03-18 10:40:00,28.33,28.36,28.33,28.35,900.0,28.086,28.1157,28.086,28.1058,900.0
2011-03-18 10:45:00,28.36,28.36,28.28,28.3,800.0,28.1157,28.1157,28.0364,28.0563,800.0
2011-03-18 10:50:00,28.3,28.36,28.3,28.33,1100.0,28.0563,28.1157,28.0563,28.086,1100.0
2011-03-18 10:55:00,28.31,28.36,28.3,28.32,1700.0,28.0662,28.1157,28.0563,28.0761,1700.0
2011-03-18 11:00:00,28.32,28.39,28.31,28.31,1300.0,28.0761,28.1455,28.0662,28.0662,1300.0
2011-03-18 11:05:00,28.3,28.31,28.26,28.26,1800.0,28.0563,28.0662,28.0166,28.0166,1800.0
2011-03-18 11:10:00,28.28,28.33,28.27,28.27,2400.0,28.0364,28.086,28.0265,28.0265,2400.0
2011-03-18 11:15:00,28.3,28.35,28.27,28.3,2100.0,28.0563,28.1058,28.0265,28.0563,2100.0
2011-03-18 11:20:00,28.27,28.27,28.23,28.24,2200.0,28.0265,28.0265,27.9869,27.9968,2200.0
2011-03-18 11:25:00,28.27,28.27,28.18,28.19,5500.0,28.0265,28.0265,27.9373,27.9472,5500.0
2011-03-18 11:30:00,28.17,28.23,28.17,28.23,1000.0,27.9274,27.9869,27.9274,27.9869,1000.0
2011-03-18 11:35:00,28.25,28.25,28.18,28.23,2500.0,28.0067,28.0067,27.9373,27.9869,2500.0
2011-03-18 11:40:00,28.23,28.23,28.14,28.14,3300.0,27.9869,27.9869,27.8976,27.8976,3300.0
2011-03-18 11:45:00,28.15,28.18,28.12,28.17,2500.0,27.9075,27.9373,27.8778,27.9274,2500.0
2011-03-18 11:50:00,28.16,28.23,28.16,28.19,2500.0,27.9175,27.9869,27.9175,27.9472,2500.0
2011-03-18 11:55:00,28.21,28.28,28.21,28.28,600.0,27.967,28.0364,27.967,28.0364,600.0
2011-03-18 12:00:00,28.25,28.25,28.21,28.25,900.0,28.0067,28.0067,27.967,28.0067,900.0
2011-03-18 12:05:00,28.23,28.23,28.23,28.23,200.0,27.9869,27.9869,27.9869,27.9869,200.0
2011-03-18 12:10:00,28.23,28.27,28.18,28.27,2500.0,27.9869,28.0265,27.9373,28.0265,2500.0
2011-03-18 12:15:00,28.27,28.28,28.22,28.23,1600.0,28.0265,28.0364,27.9769,27.9869,1600.0
2011-03-18 12:20:00,28.26,28.27,28.26,28.27,300.0,28.0166,28.0265,28.0166,28.0265,300.0
2011-03-18 12:25:00,28.28,28.28,28.23,28.24,1200.0,28.0364,28.0364,27.9869,27.9968,1200.0
2011-03-18 12:30:00,28.25,28.29,28.24,28.29,1400.0,28.0067,28.0463,27.9968,28.0463,1400.0
2011-03-18 12:35:00,28.3,28.3,28.2,28.24,1400.0,28.0563,28.0563,27.9571,27.9968,1400.0
2011-03-18 12:40:00,28.25,28.29,28.24,28.27,3500.0,28.0067,28.0463,27.9968,28.0265,3500.0
2011-03-18 12:45:00,28.29,28.37,28.28,28.36,4200.0,28.0463,28.1256,28.0364,28.1157,4200.0
2011-03-18 12:50:00,28.36,28.39,28.32,28.34,2500.0,28.1157,28.1455,28.0761,28.0959,2500.0
2011-03-18 12:55:00,28.35,28.37,28.3,28.35,1700.0,28.1058,28.1256,28.0563,28.1058,1700.0
2011-03-18 13:00:00,28.38,28.41,28.36,28.38,1200.0,28.1356,28.1653,28.1157,28.1356,1200.0
2011-03-18 13:05:00,28.38,28.49,28.38,28.47,6300.0,28.1356,28.2446,28.1356,28.2248,6300.0
2011-03-18 13:10:00,28.47,28.49,28.46,28.49,3400.0,28.2248,28.2446,28.2149,28.2446,3400.0
2011-03-18 13:15:00,28.49,28.6,28.48,28.57,22300.0,28.2446,28.3537,28.2347,28.3239,22300.0
2011-03-18 13:20:00,28.62,28.66,28.51,28.55,7700.0,28.3735,28.4132,28.2644,28.3041,7700.0
2011-03-18 13:25:00,28.53,28.57,28.5,28.57,2300.0,28.2843,28.3239,28.2545,28.3239,2300.0
2011-03-18 13:30:00,28.6,28.67,28.59,28.66,4500.0,28.3537,28.4231,28.3438,28.4132,4500.0
2011-03-18 13:35:00,28.66,28.79,28.65,28.72,10900.0,28.4132,28.542,28.4032,28.4726,10900.0
2011-03-18 13:40:00,28.71,28.73,28.7,28.7,1100.0,28.4627,28.4825,28.4528,28.4528,1100.0
2011-03-18 13:45:00,28.68,28.71,28.67,28.67,1500.0,28.433,28.4627,28.4231,28.4231,1500.0
2011-03-18 13:50:00,28.67,28.74,28.67,28.72,4400.0,28.4231,28.4925,28.4231,28.4726,4400.0
2011-03-18 13:55:00,28.72,28.75,28.68,28.74,4000.0,28.4726,28.5024,28.433,28.4925,4000.0
2011-03-18 14:00:00,28.71,28.72,28.64,28.7,3200.0,28.4627,28.4726,28.3933,28.4528,3200.0
2011-03-18 14:05:00,28.7,28.7,28.67,28.68,900.0,28.4528,28.4528,28.4231,28.433,900.0
2011-03-18 14:10:00,28.68,28.68,28.64,28.66,2200.0,28.433,28.433,28.3933,28.4132,2200.0
2011-03-18 14:15:00,28.66,28.66,28.57,28.57,1200.0,28.4132,28.4132,28.3239,28.3239,1200.0
2011-03-18 14:20:00,28.59,28.66,28.59,28.64,1100.0,28.3438,28.4132,28.3438,28.3933,1100.0
2011-03-18 14:25:00,28.64,28.73,28.62,28.73,11300.0,28.3933,28.4825,28.3735,28.4825,11300.0
2011-03-18 14:30:00,28.74,28.74,28.68,28.68,2200.0,28.4925,28.4925,28.433,28.433,2200.0
2011-03-18 14:35:00,28.67,28.72,28.67,28.71,1700.0,28.4231,28.4726,28.4231,28.4627,1700.0
2011-03-18 14:40:00,28.71,28.78,28.71,28.73,5200.0,28.4627,28.5321,28.4627,28.4825,5200.0
2011-03-18 14:45:00,28.71,28.72,28.7,28.7,1300.0,28.4627,28.4726,28.4528,28.4528,1300.0
2011-03-18 14:50:00,28.73,28.77,28.72,28.76,1900.0,28.4825,28.5222,28.4726,28.5123,1900.0
2011-03-18 14:55:00,28.76,28.8,28.68,28.8,7900.0,28.5123,28.5519,28.433,28.5519,7900.0
2011-03-18 15:00:00,28.78,28.78,28.73,28.74,4400.0,28.5321,28.5321,28.4825,28.4925,4400.0
2011-03-18 15:05:00,28.76,28.77,28.69,28.77,6200.0,28.5123,28.5222,28.4429,28.5222,6200.0
2011-03-18 15:10:00,28.78,28.78,28.72,28.78,7500.0,28.5321,28.5321,28.4726,28.5321,7500.0
2011-03-18 15:15:00,28.77,28.79,28.74,28.79,8400.0,28.5222,28.542,28.4925,28.542,8400.0
2011-03-18 15:20:00,28.79,28.82,28.77,28.81,9800.0,28.542,28.5718,28.5222,28.5619,9800.0
2011-03-18 15:25:00,28.8,28.82,28.8,28.81,4400.0,28.5519,28.5718,28.5519,28.5619,4400.0
2011-03-18 15:30:00,28.81,28.82,28.76,28.8,14200.0,28.5619,28.5718,28.5123,28.5519,14200.0
2011-03-18 15:35:00,28.8,28.8,28.75,28.75,7600.0,28.5519,28.5519,28.5024,28.5024,7600.0
2011-03-18 15:40:00,28.75,28.8,28.71,28.74,14700.0,28.5024,28.5519,28.4627,28.4925,14700.0
2011-03-18 15:45:00,28.74,28.85,28.74,28.78,32500.0,28.4925,28.6015,28.4925,28.5321,32500.0
2011-03-18 15:50:00,28.79,28.88,28.78,28.85,15500.0,28.542,28.6313,28.5321,28.6015,15500.0
2011-03-18 15:55:00,28.86,29.04,28.85,28.97,59800.0,28.6114,28.7899,28.6015,28.7205,59800.0
2011-03-21 09:30:00,29.16,29.63,29.11,29.58,11100.0,28.9088,29.3748,28.8593,29.3252,11100.0
2011-03-21 09:35:00,29.65,29.82,29.55,29.75,5700.0,29.3946,29.5632,29.2955,29.4938,5700.0
2011-03-21 09:40:00,29.74,29.87,29.72,29.72,5200.0,29.4838,29.6127,29.464,29.464,5200.0
2011-03-21 09:45:00,29.75,29.97,29.75,29.96,5000.0,29.4938,29.7119,29.4938,29.702,5000.0
2011-03-21 09:50:00,29.95,29.99,29.9,29.91,5900.0,29.692,29.7317,29.6425,29.6524,5900.0
2011-03-21 09:55:00,29.93,29.93,29.86,29.87,4400.0,29.6722,29.6722,29.6028,29.6127,4400.0
2011-03-21 10:00:00,29.87,29.87,29.82,29.85,3600.0,29.6127,29.6127,29.5632,29.5929,3600.0
2011-03-21 10:05:00,29.87,29.98,29.87,29.98,23800.0,29.6127,29.7218,29.6127,29.7218,23800.0
2011-03-21 10:10:00,29.98,30.08,29.98,30.04,26300.0,29.7218,29.8209,29.7218,29.7813,26300.0
2011-03-21 10:15:00,30.0,30.07,29.99,30.04,5000.0,29.7416,29.811,29.7317,29.7813,5000.0
2011-03-21 10:20:00,30.05,30.15,30.04,30.13,7900.0,29.7912,29.8903,29.7813,29.8705,7900.0
2011-03-21 10:25:00,30.15,30.22,30.15,30.21,2500.0,29.8903,29.9597,29.8903,29.9498,2500.0
2011-03-21 10:30:00,30.21,30.23,30.14,30.16,5500.0,29.9498,29.9696,29.8804,29.9002,5500.0
2011-03-21 10:35:00,30.16,30.22,30.12,30.15,4800.0,29.9002,29.9597,29.8606,29.8903,4800.0
2011-03-21 10:40:00,30.18,30.21,30.17,30.19,2100.0,29.9201,29.9498,29.9101,29.93,2100.0
2011-03-21 10:45:00,30.21,30.31,30.2,30.3,4100.0,29.9498,30.0489,29.9399,30.039,4100.0
2011-03-21 10:50:00,30.3,30.34,30.27,30.29,6000.0,30.039,30.0787,30.0093,30.0291,6000.0
2011-03-21 10:55:00,30.29,30.35,30.29,30.35,2700.0,30.0291,30.0886,30.0291,30.0886,2700.0
2011-03-21 11:00:00,30.35,30.43,30.34,30.35,6300.0,30.0886,30.1679,30.0787,30.0886,6300.0
2011-03-21 11:05:00,30.34,30.38,30.33,30.38,2900.0,30.0787,30.1183,30.0688,30.1183,2900.0
2011-03-21 11:10:00,30.39,30.39,30.36,30.36,3300.0,30.1283,30.1283,30.0985,30.0985,3300.0
2011-03-21 11:15:00,30.38,30.44,30.37,30.37,3900.0,30.1183,30.1778,30.1084,30.1084,3900.0
2011-03-21 11:20:00,30.4,30.4,30.38,30.38,1400.0,30.1382,30.1382,30.1183,30.1183,1400.0
2011-03-21 11:25:00,30.38,30.38,30.29,30.32,6100.0,30.1183,30.1183,30.0291,30.0589,6100.0
2011-03-21 11:30:00,30.32,30.36,30.28,30.28,3300.0,30.0589,30.0985,30.0192,30.0192,3300.0
2011-03-21 11:35:00,30.29,30.29,30.2,30.27,8500.0,30.0291,30.0291,29.9399,30.0093,8500.0
2011-03-21 11:40:00,30.3,30.3,30.21,30.24,2700.0,30.039,30.039,29.9498,29.9795,2700.0
2011-03-21 11:45:00,30.24,30.26,30.23,30.26,900.0,29.9795,29.9994,29.9696,29.9994,900.0
2011-03-21 11:50:00,30.26,30.27,30.16,30.18,2400.0,29.9994,30.0093,29.9002,29.9201,2400.0
2011-03-21 11:55:00,30.17,30.19,30.15,30.15,1800.0,29.9101,29.93,29.8903,29.8903,1800.0
2011-03-21 12:00:00,30.17,30.22,30.14,30.22,1600.0,29.9101,29.9597,29.8804,29.9597,1600.0
2011-03-21 12:05:00,30.18,30.2,30.18,30.18,1200.0,29.9201,29.9399,29.9201,29.9201,1200.0
2011-03-21 12:10:00,30.17,30.2,30.17,30.17,1600.0,29.9101,29.9399,29.9101,29.9101,1600.0
2011-03-21 12:15:00,30.17,30.22,30.17,30.18,1300.0,29.9101,29.9597,29.9101,29.9201,1300.0
2011-03-21 12:20:00,30.19,30.2,30.16,30.16,1100.0,29.93,29.9399,29.9002,29.9002,1100.0
2011-03-21 12:25:00,30.19,30.22,30.16,30.22,1500.0,29.93,29.9597,29.9002,29.9597,1500.0
2011-03-21 12:30:00,30.21,30.28,30.21,30.26,3100.0,29.9498,30.0192,29.9498,29.9994,3100.0
2011-03-21 12:35:00,30.23,30.24,30.1,30.12,7000.0,29.9696,29.9795,29.8407,29.8606,7000.0
2011-03-21 12:40:00,30.11,30.16,30.07,30.07,2300.0,29.8507,29.9002,29.811,29.811,2300.0
2011-03-21 12:45:00,30.07,30.11,30.07,30.08,1900.0,29.811,29.8507,29.811,29.8209,1900.0
2011-03-21 12:50:00,30.09,30.12,30.07,30.12,2000.0,29.8308,29.8606,29.811,29.8606,2000.0
2011-03-21 12:55:00,30.11,30.18,30.11,30.17,5100.0,29.8507,29.9201,29.8507,29.9101,5100.0
2011-03-21 13:00:00,30.17,30.22,30.15,30.19,4900.0,29.9101,29.9597,29.8903,29.93,4900.0
2011-03-21 13:05:00,30.19,30.26,30.19,30.24,6700.0,29.93,29.9994,29.93,29.9795,6700.0
2011-03-21 13:10:00,30.23,30.32,30.23,30.29,3400.0,29.9696,30.0589,29.9696,30.0291,3400.0
2011-03-21 13:15:00,30.26,30.36,30.26,30.31,4700.0,29.9994,30.0985,29.9994,30.0489,4700.0
2011-03-21 13:20:00,30.31,30.34,30.3,30.34,1400.0,30.0489,30.0787,30.039,30.0787,1400.0
2011-03-21 13:25:00,30.34,30.39,30.28,30.3,9900.0,30.0787,30.1283,30.0192,30.039,9900.0
2011-03-21 13:30:00,30.3,30.34,30.28,30.33,8400.0,30.039,30.0787,30.0192,30.0688,8400.0
2011-03-21 13:35:00,30.33,30.38,30.31,30.36,6800.0,30.0688,30.1183,30.0489,30.0985,6800.0
2011-03-21 13:40:00,30.36,30.41,30.36,30.4,10000.0,30.0985,30.1481,30.0985,30.1382,10000.0
2011-03-21 13:45:00,30.43,30.48,30.43,30.45,3900.0,30.1679,30.2175,30.1679,30.1877,3900.0
2011-03-21 13:50:00,30.44,30.45,30.41,30.41,2200.0,30.1778,30.1877,30.1481,30.1481,2200.0
2011-03-21 13:55:00,30.42,30.47,30.42,30.44,3000.0,30.158,30.2076,30.158,30.1778,3000.0
2011-03-21 14:00:00,30.45,30.45,30.4,30.42,5300.0,30.1877,30.1877,30.1382,30.158,5300.0
2011-03-21 14:05:00,30.43,30.43,30.4,30.42,4800.0,30.1679,30.1679,30.1382,30.158,4800.0
2011-03-21 14:10:00,30.42,30.42,30.37,30.38,7700.0,30.158,30.158,30.1084,30.1183,7700.0
2011-03-21 14:15:00,30.36,30.41,30.36,30.39,2200.0,30.0985,30.1481,30.0985,30.1283,2200.0
2011-03-21 14:20:00,30.41,30.41,30.31,30.31,2600.0,30.1481,30.1481,30.0489,30.0489,2600.0
2011-03-21 14:25:00,30.32,30.38,30.3,30.3,4600.0,30.0589,30.1183,30.039,30.039,4600.0
2011-03-21 14:30:00,30.31,30.35,30.3,30.35,2300.0,30.0489,30.0886,30.039,30.0886,2300.0
2011-03-21 14:35:00,30.37,30.39,30.34,30.36,2800.0,30.1084,30.1283,30.0787,30.0985,2800.0
2011-03-21 14:40:00,30.38,30.39,30.34,30.34,3200.0,30.1183,30.1283,30.0787,30.0787,3200.0
2011-03-21 14:45:00,30.34,30.37,30.34,30.34,4200.0,30.0787,30.1084,30.0787,30.0787,4200.0
2011-03-21 14:50:00,30.35,30.44,30.35,30.44,8100.0,30.0886,30.1778,30.0886,30.1778,8100.0
2011-03-21 14:55:00,30.43,30.44,30.4,30.41,4300.0,30.1679,30.1778,30.1382,30.1481,4300.0
2011-03-21 15:00:00,30.4,30.47,30.4,30.41,8400.0,30.1382,30.2076,30.1382,30.1481,8400.0
2011-03-21 15:05:00,30.42,30.51,30.42,30.49,6000.0,30.158,30.2472,30.158,30.2274,6000.0
2011-03-21 15:10:00,30.49,30.5,30.43,30.47,6100.0,30.2274,30.2373,30.1679,30.2076,6100.0
2011-03-21 15:15:00,30.45,30.48,30.42,30.44,7000.0,30.1877,30.2175,30.158,30.1778,7000.0
2011-03-21 15:20:00,30.42,30.42,30.38,30.4,5800.0,30.158,30.158,30.1183,30.1382,5800.0
2011-03-21 15:25:00,30.41,30.45,30.39,30.39,7500.0,30.1481,30.1877,30.1283,30.1283,7500.0
2011-03-21 15:30:00,30.41,30.46,30.39,30.45,7200.0,30.1481,30.1976,30.1283,30.1877,7200.0
2011-03-21 15:35:00,30.45,30.45,30.4,30.42,7100.0,30.1877,30.1877,30.1382,30.158,7100.0
2011-03-21 15:40:00,30.42,30.44,30.38,30.42,13600.0,30.158,30.1778,30.1183,30.158,13600.0
2011-03-21 15:45:00,30.44,30.48,30.4,30.43,12600.0,30.1778,30.2175,30.1382,30.1679,12600.0
2011-03-21 15:50:00,30.43,30.43,30.39,30.41,6700.0,30.1679,30.1679,30.1283,30.1481,6700.0
2011-03-21 15:55:00,30.4,30.45,30.39,30.44,18900.0,30.1382,30.1877,30.1283,30.1778,18900.0
2011-03-22 09:30:00,30.42,30.72,30.29,30.63,11300.0,30.158,30.4554,30.0291,30.3662,11300.0
2011-03-22 09:35:00,30.58,30.68,30.58,30.6,2700.0,30.3166,30.4158,30.3166,30.3364,2700.0
2011-03-22 09:40:00,30.67,30.67,30.46,30.52,3200.0,30.4058,30.4058,30.1976,30.2571,3200.0
2011-03-22 09:45:00,30.46,30.48,30.38,30.48,2200.0,30.1976,30.2175,30.1183,30.2175,2200.0
2011-03-22 09:50:00,30.47,30.52,30.42,30.49,4400.0,30.2076,30.2571,30.158,30.2274,4400.0
2011-03-22 09:55:00,30.49,30.53,30.31,30.31,5600.0,30.2274,30.267,30.0489,30.0489,5600.0
2011-03-22 10:00:00,30.33,30.4,30.3,30.33,3800.0,30.0688,30.1382,30.039,30.0688,3800.0
2011-03-22 10:05:00,30.33,30.45,30.33,30.45,3200.0,30.0688,30.1877,30.0688,30.1877,3200.0
2011-03-22 10:10:00,30.43,30.47,30.39,30.44,5200.0,30.1679,30.2076,30.1283,30.1778,5200.0
2011-03-22 10:15:00,30.42,30.42,30.36,30.39,2500.0,30.158,30.158,30.0985,30.1283,2500.0
2011-03-22 10:20:00,30.4,30.4,30.36,30.4,2300.0,30.1382,30.1382,30.0985,30.1382,2300.0
2011-03-22 10:25:00,30.41,30.47,30.41,30.44,3100.0,30.1481,30.2076,30.1481,30.1778,3100.0
2011-03-22 10:30:00,30.44,30.45,30.43,30.43,1400.0,30.1778,30.1877,30.1679,30.1679,1400.0
2011-03-22 10:35:00,30.41,30.42,30.4,30.4,1400.0,30.1481,30.158,30.1382,30.1382,1400.0
2011-03-22 10:40:00,30.4,30.43,30.36,30.36,2900.0,30.1382,30.1679,30.0985,30.0985,2900.0
2011-03-22 10:45:00,30.36,30.38,30.31,30.35,7500.0,30.0985,30.1183,30.0489,30.0886,7500.0
2011-03-22 10:50:00,30.32,30.33,30.27,30.29,1500.0,30.0589,30.0688,30.0093,30.0291,1500.0
2011-03-22 10:55:00,30.27,30.27,30.16,30.17,1700.0,30.0093,30.0093,29.9002,29.9101,1700.0
2011-03-22 11:00:00,30.16,30.18,30.15,30.16,8000.0,29.9002,29.9201,29.8903,29.9002,8000.0
2011-03-22 11:05:00,30.17,30.17,30.16,30.17,500.0,29.9101,29.9101,29.9002,29.9101,500.0
2011-03-22 11:10:00,30.16,30.23,30.14,30.19,3400.0,29.9002,29.9696,29.8804,29.93,3400.0
2011-03-22 11:15:00,30.2,30.2,30.15,30.15,1000.0,29.9399,29.9399,29.8903,29.8903,1000.0
2011-03-22 11:20:00,30.14,30.14,30.08,30.12,1700.0,29.8804,29.8804,29.8209,29.8606,1700.0
2011-03-22 11:25:00,30.1,30.12,30.07,30.12,2500.0,29.8407,29.8606,29.811,29.8606,2500.0
2011-03-22 11:30:00,30.13,30.14,30.07,30.07,2700.0,29.8705,29.8804,29.811,29.811,2700.0
2011-03-22 11:35:00,30.09,30.11,30.09,30.11,700.0,29.8308,29.8507,29.8308,29.8507,700.0
2011-03-22 11:40:00,30.11,30.12,30.1,30.11,600.0,29.8507,29.8606,29.8407,29.8507,600.0
2011-03-22 11:45:00,30.12,30.12,30.07,30.08,1700.0,29.8606,29.8606,29.811,29.8209,1700.0
2011-03-22 11:50:00,30.09,30.16,30.09,30.14,2700.0,29.8308,29.9002,29.8308,29.8804,2700.0
2011-03-22 11:55:00,30.13,30.13,30.11,30.11,200.0,29.8705,29.8705,29.8507,29.8507,200.0
2011-03-22 12:00:00,30.11,30.12,30.11,30.11,700.0,29.8507,29.8606,29.8507,29.8507,700.0
2011-03-22 12:05:00,30.11,30.12,30.1,30.12,2900.0,29.8507,29.8606,29.8407,29.8606,2900.0
2011-03-22 12:10:00,30.11,30.12,30.1,30.11,1100.0,29.8507,29.8606,29.8407,29.8507,1100.0
2011-03-22 12:15:00,30.11,30.11,30.1,30.11,1700.0,29.8507,29.8507,29.8407,29.8507,1700.0
2011-03-22 12:20:00,30.12,30.12,30.1,30.1,700.0,29.8606,29.8606,29.8407,29.8407,700.0
2011-03-22 12:25:00,30.1,30.1,30.06,30.07,4200.0,29.8407,29.8407,29.8011,29.811,4200.0
2011-03-22 12:30:00,30.08,30.08,30.01,30.01,1100.0,29.8209,29.8209,29.7515,29.7515,1100.0
2011-03-22 12:35:00,30.01,30.01,29.98,29.99,2000.0,29.7515,29.7515,29.7218,29.7317,2000.0
2011-03-22 12:40:00,29.98,30.0,29.96,30.0,3400.0,29.7218,29.7416,29.702,29.7416,3400.0
2011-03-22 12:45:00,30.0,30.02,30.0,30.02,600.0,29.7416,29.7614,29.7416,29.7614,600.0
2011-03-22 12:50:00,30.03,30.03,29.97,29.98,3000.0,29.7714,29.7714,29.7119,29.7218,3000.0
2011-03-22 12:55:00,29.97,29.98,29.97,29.97,1000.0,29.7119,29.7218,29.7119,29.7119,1000.0
2011-03-22 13:00:00,29.97,29.98,29.92,29.94,3700.0,29.7119,29.7218,29.6623,29.6821,3700.0
2011-03-22 13:05:00,29.95,29.96,29.92,29.95,3500.0,29.692,29.702,29.6623,29.692,3500.0
2011-03-22 13:10:00,29.95,29.98,29.94,29.98,2100.0,29.692,29.7218,29.6821,29.7218,2100.0
2011-03-22 13:15:00,29.99,30.01,29.95,29.98,2300.0,29.7317,29.7515,29.692,29.7218,2300.0
2011-03-22 13:20:00,29.98,29.98,29.95,29.98,1200.0,29.7218,29.7218,29.692,29.7218,1200.0
2011-03-22 13:25:00,29.97,29.98,29.96,29.96,500.0,29.7119,29.7218,29.702,29.702,500.0
2011-03-22 13:30:00,29.96,29.96,29.91,29.94,3400.0,29.702,29.702,29.6524,29.6821,3400.0
2011-03-22 13:35:00,29.95,29.97,29.93,29.94,2200.0,29.692,29.7119,29.6722,29.6821,2200.0
2011-03-22 13:40:00,29.94,29.98,29.92,29.97,3000.0,29.6821,29.7218,29.6623,29.7119,3000.0
2011-03-22 13:45:00,29.97,30.02,29.97,30.0,1900.0,29.7119,29.7614,29.7119,29.7416,1900.0
2011-03-22 13:50:00,30.01,30.06,30.01,30.06,1900.0,29.7515,29.8011,29.7515,29.8011,1900.0
2011-03-22 13:55:00,30.06,30.09,30.06,30.07,1800.0,29.8011,29.8308,29.8011,29.811,1800.0
2011-03-22 14:00:00,30.07,30.1,30.06,30.06,3800.0,29.811,29.8407,29.8011,29.8011,3800.0
2011-03-22 14:05:00,30.06,30.06,30.01,30.01,800.0,29.8011,29.8011,29.7515,29.7515,800.0
2011-03-22 14:10:00,30.0,30.02,30.0,30.0,1900.0,29.7416,29.7614,29.7416,29.7416,1900.0
2011-03-22 14:15:00,30.0,30.01,29.96,29.97,3300.0,29.7416,29.7515,29.702,29.7119,3300.0
2011-03-22 14:20:00,29.98,30.01,29.97,30.01,2800.0,29.7218,29.7515,29.7119,29.7515,2800.0
2011-03-22 14:25:00,30.0,30.03,30.0,30.01,1800.0,29.7416,29.7714,29.7416,29.7515,1800.0
2011-03-22 14:30:00,30.01,30.06,30.0,30.06,2100.0,29.7515,29.8011,29.7416,29.8011,2100.0
2011-03-22 14:35:00,30.06,30.06,30.01,30.02,1600.0,29.8011,29.8011,29.7515,29.7614,1600.0
2011-03-22 14:40:00,30.01,30.03,29.99,30.03,3200.0,29.7515,29.7714,29.7317,29.7714,3200.0
2011-03-22 14:45:00,30.03,30.04,30.02,30.03,3000.0,29.7714,29.7813,29.7614,29.7714,3000.0
2011-03-22 14:50:00,30.03,30.08,30.03,30.08,5100.0,29.7714,29.8209,29.7714,29.8209,5100.0
2011-03-22 14:55:00,30.09,30.12,30.07,30.08,2600.0,29.8308,29.8606,29.811,29.8209,2600.0
2011-03-22 15:00:00,30.06,30.07,30.02,30.02,4100.0,29.8011,29.811,29.7614,29.7614,4100.0
2011-03-22 15:05:00,30.02,30.06,30.01,30.06,5400.0,29.7614,29.8011,29.7515,29.8011,5400.0
2011-03-22 15:10:00,30.07,30.08,30.06,30.07,1100.0,29.811,29.8209,29.8011,29.811,1100.0
2011-03-22 15:15:00,30.08,30.08,30.06,30.07,4500.0,29.8209,29.8209,29.8011,29.811,4500.0
2011-03-22 15:20:00,30.06,30.1,30.04,30.09,15200.0,29.8011,29.8407,29.7813,29.8308,15200.0
2011-03-22 15:25:00,30.09,30.09,30.06,30.06,2600.0,29.8308,29.8308,29.8011,29.8011,2600.0
2011-03-22 15:30:00,30.06,30.07,30.06,30.06,2400.0,29.8011,29.811,29.8011,29.8011,2400.0
2011-03-22 15:35:00,30.07,30.07,30.06,30.06,7100.0,29.811,29.811,29.8011,29.8011,7100.0
2011-03-22 15:40:00,30.07,30.07,30.06,30.06,2700.0,29.811,29.811,29.8011,29.8011,2700.0
2011-03-22 15:45:00,30.06,30.07,30.06,30.06,8500.0,29.8011,29.811,29.8011,29.8011,8500.0
2011-03-22 15:50:00,30.06,30.07,30.06,30.06,8700.0,29.8011,29.811,29.8011,29.8011,8700.0
2011-03-22 15:55:00,30.07,30.08,30.06,30.07,14800.0,29.811,29.8209,29.8011,29.811,14800.0
2011-03-23 09:30:00,29.94,29.94,29.84,29.88,1600.0,29.6821,29.6821,29.583,29.6226,1600.0
2011-03-23 09:35:00,29.94,29.94,29.73,29.76,11100.0,29.6821,29.6821,29.4739,29.5037,11100.0
2011-03-23 09:40:00,29.74,29.75,29.56,29.61,10700.0,29.4838,29.4938,29.3054,29.355,10700.0
2011-03-23 09:45:00,29.61,29.65,29.57,29.6,17900.0,29.355,29.3946,29.3153,29.3451,17900.0
2011-03-23 09:50:00,29.62,29.68,29.61,29.67,3600.0,29.3649,29.4244,29.355,29.4145,3600.0
2011-03-23 09:55:00,29.71,29.9,29.71,29.88,2500.0,29.4541,29.6425,29.4541,29.6226,2500.0
2011-03-23 10:00:00,29.85,29.87,29.79,29.81,8000.0,29.5929,29.6127,29.5334,29.5532,8000.0
2011-03-23 10:05:00,29.81,29.85,29.81,29.85,900.0,29.5532,29.5929,29.5532,29.5929,900.0
2011-03-23 10:10:00,29.85,29.85,29.77,29.79,71800.0,29.5929,29.5929,29.5136,29.5334,71800.0
2011-03-23 10:15:00,29.78,29.88,29.76,29.88,3600.0,29.5235,29.6226,29.5037,29.6226,3600.0
2011-03-23 10:20:00,29.87,29.95,29.87,29.91,1100.0,29.6127,29.692,29.6127,29.6524,1100.0
2011-03-23 10:25:00,29.94,29.95,29.92,29.95,900.0,29.6821,29.692,29.6623,29.692,900.0
2011-03-23 10:30:00,29.97,29.97,29.96,29.96,600.0,29.7119,29.7119,29.702,29.702,600.0
2011-03-23 10:35:00,29.94,29.95,29.92,29.94,1400.0,29.6821,29.692,29.6623,29.6821,1400.0
2011-03-23 10:40:00,29.93,29.94,29.93,29.93,300.0,29.6722,29.6821,29.6722,29.6722,300.0
2011-03-23 10:45:00,29.9,29.9,29.79,29.79,3400.0,29.6425,29.6425,29.5334,29.5334,3400.0
2011-03-23 10:50:00,29.77,29.83,29.77,29.83,1100.0,29.5136,29.5731,29.5136,29.5731,1100.0
2011-03-23 10:55:00,29.79,29.79,29.71,29.75,3300.0,29.5334,29.5334,29.4541,29.4938,3300.0
2011-03-23 11:00:00,29.74,29.8,29.74,29.78,900.0,29.4838,29.5433,29.4838,29.5235,900.0
2011-03-23 11:05:00,29.79,29.8,29.73,29.76,2800.0,29.5334,29.5433,29.4739,29.5037,2800.0
2011-03-23 11:10:00,29.77,29.8,29.75,29.8,1300.0,29.5136,29.5433,29.4938,29.5433,1300.0
2011-03-23 11:15:00,29.82,29.83,29.77,29.77,4700.0,29.5632,29.5731,29.5136,29.5136,4700.0
2011-03-23 11:20:00,29.77,29.77,29.73,29.73,600.0,29.5136,29.5136,29.4739,29.4739,600.0
2011-03-23 11:25:00,29.74,29.83,29.74,29.81,1400.0,29.4838,29.5731,29.4838,29.5532,1400.0
2011-03-23 11:30:00,29.84,29.92,29.84,29.89,1700.0,29.583,29.6623,29.583,29.6326,1700.0
2011-03-23 11:35:00,29.9,29.91,29.86,29.9,4300.0,29.6425,29.6524,29.6028,29.6425,4300.0
2011-03-23 11:40:00,29.94,30.0,29.94,29.99,1300.0,29.6821,29.7416,29.6821,29.7317,1300.0
2011-03-23 11:45:00,30.01,30.05,30.01,30.02,1400.0,29.7515,29.7912,29.7515,29.7614,1400.0
2011-03-23 11:50:00,29.99,30.03,29.99,30.03,1300.0,29.7317,29.7714,29.7317,29.7714,1300.0
2011-03-23 11:55:00,30.0,30.0,29.92,29.96,1400.0,29.7416,29.7416,29.6623,29.702,1400.0
2011-03-23 12:00:00,29.96,29.98,29.96,29.98,800.0,29.702,29.7218,29.702,29.7218,800.0
2011-03-23 12:05:00,30.01,30.04,30.01,30.03,700.0,29.7515,29.7813,29.7515,29.7714,700.0
2011-03-23 12:10:00,30.01,30.03,30.01,30.03,400.0,29.7515,29.7714,29.7515,29.7714,400.0
2011-03-23 12:15:00,30.04,30.04,30.02,30.03,900.0,29.7813,29.7813,29.7614,29.7714,900.0
2011-03-23 12:20:00,30.03,30.08,30.03,30.08,1300.0,29.7714,29.8209,29.7714,29.8209,1300.0
2011-03-23 12:25:00,30.1,30.19,30.09,30.19,2200.0,29.8407,29.93,29.8308,29.93,2200.0
2011-03-23 12:30:00,30.21,30.21,30.19,30.19,700.0,29.9498,29.9498,29.93,29.93,700.0
2011-03-23 12:35:00,30.18,30.2,30.18,30.2,800.0,29.9201,29.9399,29.9201,29.9399,800.0
2011-03-23 12:40:00,30.19,30.19,30.15,30.17,1200.0,29.93,29.93,29.8903,29.9101,1200.0
2011-03-23 12:45:00,30.15,30.15,30.13,30.14,1400.0,29.8903,29.8903,29.8705,29.8804,1400.0
2011-03-23 12:50:00,30.12,30.15,30.1,30.1,400.0,29.8606,29.8903,29.8407,29.8407,400.0
2011-03-23 12:55:00,30.11,30.11,30.1,30.11,900.0,29.8507,29.8507,29.8407,29.8507,900.0
2011-03-23 13:00:00,30.11,30.11,30.09,30.09,300.0,29.8507,29.8507,29.8308,29.8308,300.0
2011-03-23 13:05:00,30.09,30.09,30.08,30.08,200.0,29.8308,29.8308,29.8209,29.8209,200.0
2011-03-23 13:10:00,30.1,30.1,30.06,30.06,2800.0,29.8407,29.8407,29.8011,29.8011,2800.0
2011-03-23 13:15:00,30.08,30.1,30.08,30.1,400.0,29.8209,29.8407,29.8209,29.8407,400.0
2011-03-23 13:20:00,30.1,30.1,30.05,30.05,800.0,29.8407,29.8407,29.7912,29.7912,800.0
2011-03-23 13:25:00,30.07,30.07,30.06,30.06,200.0,29.811,29.811,29.8011,29.8011,200.0
2011-03-23 13:30:00,30.08,30.12,30.07,30.12,800.0,29.8209,29.8606,29.811,29.8606,800.0
2011-03-23 13:35:00,30.14,30.14,30.11,30.11,1300.0,29.8804,29.8804,29.8507,29.8507,1300.0
2011-03-23 13:40:00,30.13,30.15,30.11,30.15,2500.0,29.8705,29.8903,29.8507,29.8903,2500.0
2011-03-23 13:45:00,30.15,30.18,30.15,30.16,1900.0,29.8903,29.9201,29.8903,29.9002,1900.0
2011-03-23 13:50:00,30.18,30.19,30.17,30.17,2700.0,29.9201,29.93,29.9101,29.9101,2700.0
2011-03-23 13:55:00,30.18,30.19,30.16,30.16,1100.0,29.9201,29.93,29.9002,29.9002,1100.0
2011-03-23 14:00:00,30.16,30.18,30.13,30.13,1600.0,29.9002,29.9201,29.8705,29.8705,1600.0
2011-03-23 14:05:00,30.16,30.2,30.15,30.18,2300.0,29.9002,29.9399,29.8903,29.9201,2300.0
2011-03-23 14:10:00,30.18,30.18,30.18,30.18,500.0,29.9201,29.9201,29.9201,29.9201,500.0
2011-03-23 14:15:00,30.18,30.18,30.16,30.17,1000.0,29.9201,29.9201,29.9002,29.9101,1000.0
2011-03-23 14:20:00,30.18,30.18,30.15,30.18,900.0,29.9201,29.9201,29.8903,29.9201,900.0
2011-03-23 14:25:00,30.16,30.18,30.16,30.18,700.0,29.9002,29.9201,29.9002,29.9201,700.0
2011-03-23 14:30:00,30.19,30.19,30.18,30.19,800.0,29.93,29.93,29.9201,29.93,800.0
2011-03-23 14:35:00,30.21,30.21,30.19,30.19,1800.0,29.9498,29.9498,29.93,29.93,1800.0
2011-03-23 14:40:00,30.2,30.2,30.11,30.16,6900.0,29.9399,29.9399,29.8507,29.9002,6900.0
2011-03-23 14:45:00,30.16,30.2,30.15,30.2,1200.0,29.9002,29.9399,29.8903,29.9399,1200.0
2011-03-23 14:50:00,30.2,30.25,30.2,30.25,5100.0,29.9399,29.9895,29.9399,29.9895,5100.0
2011-03-23 14:55:00,30.25,30.28,30.22,30.22,4900.0,29.9895,30.0192,29.9597,29.9597,4900.0
2011-03-23 15:00:00,30.22,30.24,30.22,30.24,600.0,29.9597,29.9795,29.9597,29.9795,600.0
2011-03-23 15:05:00,30.25,30.25,30.18,30.18,3300.0,29.9895,29.9895,29.9201,29.9201,3300.0
2011-03-23 15:10:00,30.19,30.23,30.18,30.2,3800.0,29.93,29.9696,29.9201,29.9399,3800.0
2011-03-23 15:15:00,30.21,30.23,30.19,30.19,3400.0,29.9498,29.9696,29.93,29.93,3400.0
2011-03-23 15:20:00,30.19,30.19,30.16,30.19,4400.0,29.93,29.93,29.9002,29.93,4400.0
2011-03-23 15:25:00,30.18,30.19,30.15,30.19,7800.0,29.9201,29.93,29.8903,29.93,7800.0
2011-03-23 15:30:00,30.19,30.22,30.16,30.17,5000.0,29.93,29.9597,29.9002,29.9101,5000.0
2011-03-23 15:35:00,30.18,30.18,30.14,30.18,3400.0,29.9201,29.9201,29.8804,29.9201,3400.0
2011-03-23 15:40:00,30.2,30.25,30.19,30.24,7200.0,29.9399,29.9895,29.93,29.9795,7200.0
2011-03-23 15:45:00,30.22,30.25,30.13,30.25,16400.0,29.9597,29.9895,29.8705,29.9895,16400.0
2011-03-23 15:50:00,30.25,30.27,30.21,30.25,12000.0,29.9895,30.0093,29.9498,29.9895,12000.0
2011-03-23 15:55:00,30.24,30.27,30.21,30.23,19300.0,29.9795,30.0093,29.9498,29.9696,19300.0
2011-03-24 09:30:00,30.46,30.46,30.3,30.3,1500.0,30.1976,30.1976,30.039,30.039,1500.0
2011-03-24 09:35:00,30.21,30.34,30.21,30.27,1900.0,29.9498,30.0787,29.9498,30.0093,1900.0
2011-03-24 09:40:00,30.24,30.24,30.11,30.11,600.0,29.9795,29.9795,29.8507,29.8507,600.0
2011-03-24 09:45:00,30.1,30.13,30.09,30.09,1200.0,29.8407,29.8705,29.8308,29.8308,1200.0
2011-03-24 09:50:00,30.08,30.14,30.07,30.1,6200.0,29.8209,29.8804,29.811,29.8407,6200.0
2011-03-24 09:55:00,30.11,30.18,30.11,30.18,1000.0,29.8507,29.9201,29.8507,29.9201,1000.0
2011-03-24 10:00:00,30.18,30.26,30.18,30.25,5200.0,29.9201,29.9994,29.9201,29.9895,5200.0
2011-03-24 10:05:00,30.25,30.26,30.22,30.22,4000.0,29.9895,29.9994,29.9597,29.9597,4000.0
2011-03-24 10:10:00,30.22,30.28,30.2,30.28,19200.0,29.9597,30.0192,29.9399,30.0192,19200.0
2011-03-24 10:15:00,30.27,30.3,30.26,30.3,1400.0,30.0093,30.039,29.9994,30.039,1400.0
2011-03-24 10:20:00,30.33,30.37,30.33,30.33,1600.0,30.0688,30.1084,30.0688,30.0688,1600.0
2011-03-24 10:25:00,30.33,30.38,30.33,30.38,1800.0,30.0688,30.1183,30.0688,30.1183,1800.0
2011-03-24 10:30:00,30.39,30.39,30.35,30.38,1200.0,30.1283,30.1283,30.0886,30.1183,1200.0
2011-03-24 10:35:00,30.41,30.41,30.38,30.38,900.0,30.1481,30.1481,30.1183,30.1183,900.0
2011-03-24 10:40:00,30.38,30.38,30.37,30.37,700.0,30.1183,30.1183,30.1084,30.1084,700.0
2011-03-24 10:45:00,30.33,30.35,30.32,30.32,900.0,30.0688,30.0886,30.0589,30.0589,900.0
2011-03-24 10:50:00,30.33,30.41,30.33,30.37,2400.0,30.0688,30.1481,30.0688,30.1084,2400.0
2011-03-24 10:55:00,30.4,30.47,30.4,30.47,2000.0,30.1382,30.2076,30.1382,30.2076,2000.0
2011-03-24 11:00:00,30.48,30.5,30.44,30.46,14800.0,30.2175,30.2373,30.1778,30.1976,14800.0
2011-03-24 11:05:00,30.46,30.46,30.44,30.44,200.0,30.1976,30.1976,30.1778,30.1778,200.0
2011-03-24 11:10:00,30.43,30.43,30.43,30.43,500.0,30.1679,30.1679,30.1679,30.1679,500.0
2011-03-24 11:15:00,30.41,30.41,30.38,30.38,900.0,30.1481,30.1481,30.1183,30.1183,900.0
2011-03-24 11:20:00,30.39,30.45,30.39,30.43,3500.0,30.1283,30.1877,30.1283,30.1679,3500.0
2011-03-24 11:25:00,30.41,30.42,30.39,30.4,1200.0,30.1481,30.158,30.1283,30.1382,1200.0
2011-03-24 11:30:00,30.39,30.41,30.39,30.4,2300.0,30.1283,30.1481,30.1283,30.1382,2300.0
2011-03-24 11:35:00,30.4,30.4,30.36,30.37,1600.0,30.1382,30.1382,30.0985,30.1084,1600.0
2011-03-24 11:40:00,30.37,30.37,30.34,30.34,1400.0,30.1084,30.1084,30.0787,30.0787,1400.0
2011-03-24 11:45:00,30.35,30.35,30.31,30.31,1200.0,30.0886,30.0886,30.0489,30.0489,1200.0
2011-03-24 11:50:00,30.31,30.32,30.3,30.3,1400.0,30.0489,30.0589,30.039,30.039,1400.0
2011-03-24 11:55:00,30.3,30.34,30.29,30.32,2700.0,30.039,30.0787,30.0291,30.0589,2700.0
2011-03-24 12:00:00,30.31,30.36,30.31,30.36,3300.0,30.0489,30.0985,30.0489,30.0985,3300.0
2011-03-24 12:05:00,30.37,30.38,30.36,30.38,1500.0,30.1084,30.1183,30.0985,30.1183,1500.0
2011-03-24 12:10:00,30.38,30.38,30.38,30.38,700.0,30.1183,30.1183,30.1183,30.1183,700.0
2011-03-24 12:15:00,30.36,30.4,30.36,30.38,2000.0,30.0985,30.1382,30.0985,30.1183,2000.0
2011-03-24 12:20:00,30.36,30.36,30.36,30.36,100.0,30.0985,30.0985,30.0985,30.0985,100.0
2011-03-24 12:25:00,30.34,30.45,30.34,30.44,2800.0,30.0787,30.1877,30.0787,30.1778,2800.0
2011-03-24 12:30:00,30.42,30.42,30.34,30.35,1700.0,30.158,30.158,30.0787,30.0886,1700.0
2011-03-24 12:35:00,30.36,30.37,30.33,30.35,600.0,30.0985,30.1084,30.0688,30.0886,600.0
2011-03-24 12:40:00,30.33,30.37,30.31,30.31,1200.0,30.0688,30.1084,30.0489,30.0489,1200.0
2011-03-24 12:45:00,30.32,30.36,30.32,30.34,1700.0,30.0589,30.0985,30.0589,30.0787,1700.0
2011-03-24 12:50:00,30.34,30.36,30.31,30.33,1500.0,30.0787,30.0985,30.0489,30.0688,1500.0
2011-03-24 12:55:00,30.31,30.36,30.29,30.33,5600.0,30.0489,30.0985,30.0291,30.0688,5600.0
2011-03-24 13:00:00,30.33,30.33,30.29,30.31,1000.0,30.0688,30.0688,30.0291,30.0489,1000.0
2011-03-24 13:05:00,30.3,30.32,30.3,30.32,200.0,30.039,30.0589,30.039,30.0589,200.0
2011-03-24 13:10:00,30.3,30.34,30.29,30.34,3300.0,30.039,30.0787,30.0291,30.0787,3300.0
2011-03-24 13:15:00,30.33,30.34,30.31,30.34,1000.0,30.0688,30.0787,30.0489,30.0787,1000.0
2011-03-24 13:20:00,30.32,30.33,30.32,30.32,300.0,30.0589,30.0688,30.0589,30.0589,300.0
2011-03-24 13:25:00,30.32,30.33,30.3,30.32,1100.0,30.0589,30.0688,30.039,30.0589,1100.0
2011-03-24 13:30:00,30.32,30.36,30.32,30.36,1200.0,30.0589,30.0985,30.0589,30.0985,1200.0
2011-03-24 13:35:00,30.35,30.35,30.34,30.34,200.0,30.0886,30.0886,30.0787,30.0787,200.0
2011-03-24 13:40:00,30.36,30.36,30.3,30.34,1600.0,30.0985,30.0985,30.039,30.0787,1600.0
2011-03-24 13:45:00,30.36,30.36,30.29,30.35,5100.0,30.0985,30.0985,30.0291,30.0886,5100.0
2011-03-24 13:50:00,30.35,30.35,30.3,30.31,3200.0,30.0886,30.0886,30.039,30.0489,3200.0
2011-03-24 13:55:00,30.32,30.38,30.32,30.38,1400.0,30.0589,30.1183,30.0589,30.1183,1400.0
2011-03-24 14:00:00,30.38,30.39,30.37,30.39,1800.0,30.1183,30.1283,30.1084,30.1283,1800.0
2011-03-24 14:05:00,30.4,30.4,30.36,30.37,2600.0,30.1382,30.1382,30.0985,30.1084,2600.0
2011-03-24 14:10:00,30.38,30.39,30.36,30.38,1300.0,30.1183,30.1283,30.0985,30.1183,1300.0
2011-03-24 14:15:00,30.36,30.36,30.34,30.36,1800.0,30.0985,30.0985,30.0787,30.0985,1800.0
2011-03-24 14:20:00,30.36,30.37,30.35,30.35,2100.0,30.0985,30.1084,30.0886,30.0886,2100.0
2011-03-24 14:25:00,30.35,30.36,30.35,30.35,700.0,30.0886,30.0985,30.0886,30.0886,700.0
2011-03-24 14:30:00,30.35,30.38,30.34,30.37,2500.0,30.0886,30.1183,30.0787,30.1084,2500.0
2011-03-24 14:35:00,30.39,30.4,30.37,30.4,1300.0,30.1283,30.1382,30.1084,30.1382,1300.0
2011-03-24 14:40:00,30.4,30.45,30.4,30.43,3200.0,30.1382,30.1877,30.1382,30.1679,3200.0
2011-03-24 14:45:00,30.41,30.42,30.4,30.4,1400.0,30.1481,30.158,30.1382,30.1382,1400.0
2011-03-24 14:50:00,30.4,30.4,30.36,30.36,2000.0,30.1382,30.1382,30.0985,30.0985,2000.0
2011-03-24 14:55:00,30.39,30.39,30.35,30.39,5200.0,30.1283,30.1283,30.0886,30.1283,5200.0
2011-03-24 15:00:00,30.4,30.4,30.36,30.39,4400.0,30.1382,30.1382,30.0985,30.1283,4400.0
2011-03-24 15:05:00,30.4,30.42,30.39,30.4,4300.0,30.1382,30.158,30.1283,30.1382,4300.0
2011-03-24 15:10:00,30.4,30.41,30.4,30.4,2900.0,30.1382,30.1481,30.1382,30.1382,2900.0
2011-03-24 15:15:00,30.41,30.42,30.4,30.41,4500.0,30.1481,30.158,30.1382,30.1481,4500.0
2011-03-24 15:20:00,30.43,30.48,30.42,30.48,4700.0,30.1679,30.2175,30.158,30.2175,4700.0
2011-03-24 15:25:00,30.45,30.46,30.43,30.43,2800.0,30.1877,30.1976,30.1679,30.1679,2800.0
2011-03-24 15:30:00,30.44,30.44,30.42,30.42,2900.0,30.1778,30.1778,30.158,30.158,2900.0
2011-03-24 15:35:00,30.42,30.48,30.42,30.46,7800.0,30.158,30.2175,30.158,30.1976,7800.0
2011-03-24 15:40:00,30.46,30.54,30.44,30.52,33100.0,30.1976,30.277,30.1778,30.2571,33100.0
2011-03-24 15:45:00,30.51,30.51,30.47,30.5,11300.0,30.2472,30.2472,30.2076,30.2373,11300.0
2011-03-24 15:50:00,30.5,30.51,30.48,30.5,16500.0,30.2373,30.2472,30.2175,30.2373,16500.0
2011-03-24 15:55:00,30.5,30.57,30.49,30.52,15300.0,30.2373,30.3067,30.2274,30.2571,15300.0
2011-03-25 09:30:00,30.75,30.75,30.47,30.64,3300.0,30.4852,30.4852,30.2076,30.3761,3300.0
2011-03-25 09:35:00,30.52,30.54,30.43,30.53,800.0,30.2571,30.277,30.1679,30.267,800.0
2011-03-25 09:40:00,30.5,30.52,30.41,30.42,1700.0,30.2373,30.2571,30.1481,30.158,1700.0
2011-03-25 09:45:00,30.43,30.45,30.42,30.45,1000.0,30.1679,30.1877,30.158,30.1877,1000.0
2011-03-25 09:50:00,30.46,30.55,30.45,30.55,3800.0,30.1976,30.2869,30.1877,30.2869,3800.0
2011-03-25 09:55:00,30.58,30.59,30.52,30.55,1800.0,30.3166,30.3265,30.2571,30.2869,1800.0
2011-03-25 10:00:00,30.56,30.68,30.54,30.68,5000.0,30.2968,30.4158,30.277,30.4158,5000.0
2011-03-25 10:05:00,30.65,30.67,30.62,30.64,2100.0,30.386,30.4058,30.3563,30.3761,2100.0
2011-03-25 10:10:00,30.68,30.72,30.64,30.64,1100.0,30.4158,30.4554,30.3761,30.3761,1100.0
2011-03-25 10:15:00,30.63,30.67,30.56,30.58,2400.0,30.3662,30.4058,30.2968,30.3166,2400.0
2011-03-25 10:20:00,30.58,30.69,30.58,30.69,1300.0,30.3166,30.4257,30.3166,30.4257,1300.0
2011-03-25 10:25:00,30.72,30.78,30.72,30.78,1000.0,30.4554,30.5149,30.4554,30.5149,1000.0
2011-03-25 10:30:00,30.76,30.87,30.76,30.87,2800.0,30.4951,30.6041,30.4951,30.6041,2800.0
2011-03-25 10:35:00,30.9,30.9,30.87,30.88,1600.0,30.6339,30.6339,30.6041,30.614,1600.0
2011-03-25 10:40:00,30.87,30.93,30.85,30.89,2100.0,30.6041,30.6636,30.5843,30.6239,2100.0
2011-03-25 10:45:00,30.9,30.95,30.83,30.83,5700.0,30.6339,30.6834,30.5645,30.5645,5700.0
2011-03-25 10:50:00,30.83,30.98,30.77,30.95,3400.0,30.5645,30.7132,30.505,30.6834,3400.0
2011-03-25 10:55:00,30.97,30.99,30.95,30.95,800.0,30.7033,30.7231,30.6834,30.6834,800.0
2011-03-25 11:00:00,30.99,31.0,30.81,30.89,10700.0,30.7231,30.733,30.5446,30.6239,10700.0
2011-03-25 11:05:00,30.91,30.97,30.89,30.9,3000.0,30.6438,30.7033,30.6239,30.6339,3000.0
2011-03-25 11:10:00,30.9,30.9,30.87,30.87,1100.0,30.6339,30.6339,30.6041,30.6041,1100.0
2011-03-25 11:15:00,30.88,30.9,30.84,30.86,3100.0,30.614,30.6339,30.5744,30.5942,3100.0
2011-03-25 11:20:00,30.88,30.91,30.84,30.89,1200.0,30.614,30.6438,30.5744,30.6239,1200.0
2011-03-25 11:25:00,30.89,30.92,30.88,30.89,3200.0,30.6239,30.6537,30.614,30.6239,3200.0
2011-03-25 11:30:00,30.86,30.86,30.83,30.83,1800.0,30.5942,30.5942,30.5645,30.5645,1800.0
2011-03-25 11:35:00,30.86,30.87,30.85,30.86,1300.0,30.5942,30.6041,30.5843,30.5942,1300.0
2011-03-25 11:40:00,30.85,30.85,30.79,30.79,1500.0,30.5843,30.5843,30.5248,30.5248,1500.0
2011-03-25 11:45:00,30.8,30.88,30.8,30.88,2300.0,30.5347,30.614,30.5347,30.614,2300.0
2011-03-25 11:50:00,30.91,30.98,30.91,30.93,700.0,30.6438,30.7132,30.6438,30.6636,700.0
2011-03-25 11:55:00,30.93,30.93,30.93,30.93,0.0,30.6636,30.6636,30.6636,30.6636,0.0
2011-03-25 12:00:00,30.95,30.95,30.9,30.9,1700.0,30.6834,30.6834,30.6339,30.6339,1700.0
2011-03-25 12:05:00,30.89,30.91,30.89,30.91,1600.0,30.6239,30.6438,30.6239,30.6438,1600.0
2011-03-25 12:10:00,30.91,30.94,30.89,30.94,1800.0,30.6438,30.6735,30.6239,30.6735,1800.0
2011-03-25 12:15:00,30.95,30.98,30.93,30.96,2500.0,30.6834,30.7132,30.6636,30.6933,2500.0
2011-03-25 12:20:00,30.95,30.95,30.91,30.95,1400.0,30.6834,30.6834,30.6438,30.6834,1400.0
2011-03-25 12:25:00,30.95,30.97,30.95,30.97,600.0,30.6834,30.7033,30.6834,30.7033,600.0
2011-03-25 12:30:00,30.94,30.94,30.9,30.91,1700.0,30.6735,30.6735,30.6339,30.6438,1700.0
2011-03-25 12:35:00,30.9,30.9,30.87,30.87,1100.0,30.6339,30.6339,30.6041,30.6041,1100.0
2011-03-25 12:40:00,30.89,30.93,30.89,30.92,1100.0,30.6239,30.6636,30.6239,30.6537,1100.0
2011-03-25 12:45:00,30.9,30.9,30.89,30.89,400.0,30.6339,30.6339,30.6239,30.6239,400.0
2011-03-25 12:50:00,30.91,30.92,30.87,30.87,1500.0,30.6438,30.6537,30.6041,30.6041,1500.0
2011-03-25 12:55:00,30.87,30.9,30.86,30.9,4300.0,30.6041,30.6339,30.5942,30.6339,4300.0
2011-03-25 13:00:00,30.9,30.9,30.87,30.87,500.0,30.6339,30.6339,30.6041,30.6041,500.0
2011-03-25 13:05:00,30.87,30.9,30.86,30.88,2200.0,30.6041,30.6339,30.5942,30.614,2200.0
2011-03-25 13:10:00,30.9,30.9,30.9,30.9,600.0,30.6339,30.6339,30.6339,30.6339,600.0
2011-03-25 13:15:00,30.89,30.9,30.86,30.9,1100.0,30.6239,30.6339,30.5942,30.6339,1100.0
2011-03-25 13:20:00,30.89,30.92,30.88,30.9,4900.0,30.6239,30.6537,30.614,30.6339,4900.0
2011-03-25 13:25:00,30.92,30.95,30.91,30.93,2300.0,30.6537,30.6834,30.6438,30.6636,2300.0
2011-03-25 13:30:00,30.98,31.01,30.93,30.93,8700.0,30.7132,30.7429,30.6636,30.6636,8700.0
2011-03-25 13:35:00,30.94,30.94,30.88,30.89,4100.0,30.6735,30.6735,30.614,30.6239,4100.0
2011-03-25 13:40:00,30.91,30.97,30.9,30.91,9300.0,30.6438,30.7033,30.6339,30.6438,9300.0
2011-03-25 13:45:00,30.92,30.93,30.92,30.92,1000.0,30.6537,30.6636,30.6537,30.6537,1000.0
2011-03-25 13:50:00,30.94,30.94,30.93,30.93,700.0,30.6735,30.6735,30.6636,30.6636,700.0
2011-03-25 13:55:00,30.91,30.91,30.83,30.85,1100.0,30.6438,30.6438,30.5645,30.5843,1100.0
2011-03-25 14:00:00,30.88,30.88,30.8,30.8,2000.0,30.614,30.614,30.5347,30.5347,2000.0
2011-03-25 14:05:00,30.86,30.88,30.83,30.85,1600.0,30.5942,30.614,30.5645,30.5843,1600.0
2011-03-25 14:10:00,30.87,30.88,30.85,30.85,800.0,30.6041,30.614,30.5843,30.5843,800.0
2011-03-25 14:15:00,30.84,30.86,30.81,30.82,4800.0,30.5744,30.5942,30.5446,30.5545,4800.0
2011-03-25 14:20:00,30.77,30.78,30.71,30.76,1900.0,30.505,30.5149,30.4455,30.4951,1900.0
2011-03-25 14:25:00,30.75,30.8,30.72,30.79,2200.0,30.4852,30.5347,30.4554,30.5248,2200.0
2011-03-25 14:30:00,30.79,30.8,30.74,30.77,7100.0,30.5248,30.5347,30.4752,30.505,7100.0
2011-03-25 14:35:00,30.78,30.79,30.7,30.72,5500.0,30.5149,30.5248,30.4356,30.4554,5500.0
2011-03-25 14:40:00,30.7,30.77,30.7,30.75,4500.0,30.4356,30.505,30.4356,30.4852,4500.0
2011-03-25 14:45:00,30.76,30.82,30.76,30.82,1200.0,30.4951,30.5545,30.4951,30.5545,1200.0
2011-03-25 14:50:00,30.82,30.88,30.82,30.82,10100.0,30.5545,30.614,30.5545,30.5545,10100.0
2011-03-25 14:55:00,30.81,30.82,30.79,30.8,3500.0,30.5446,30.5545,30.5248,30.5347,3500.0
2011-03-25 15:00:00,30.8,30.8,30.76,30.8,5000.0,30.5347,30.5347,30.4951,30.5347,5000.0
2011-03-25 15:05:00,30.8,30.82,30.79,30.79,4500.0,30.5347,30.5545,30.5248,30.5248,4500.0
2011-03-25 15:10:00,30.79,30.86,30.78,30.86,2800.0,30.5248,30.5942,30.5149,30.5942,2800.0
2011-03-25 15:15:00,30.83,30.83,30.77,30.79,3800.0,30.5645,30.5645,30.505,30.5248,3800.0
2011-03-25 15:20:00,30.79,30.79,30.68,30.7,3700.0,30.5248,30.5248,30.4158,30.4356,3700.0
2011-03-25 15:25:00,30.7,30.7,30.62,30.63,5900.0,30.4356,30.4356,30.3563,30.3662,5900.0
2011-03-25 15:30:00,30.64,30.68,30.6,30.6,7100.0,30.3761,30.4158,30.3364,30.3364,7100.0
2011-03-25 15:35:00,30.61,30.68,30.61,30.68,7200.0,30.3464,30.4158,30.3464,30.4158,7200.0
2011-03-25 15:40:00,30.68,30.71,30.67,30.71,6400.0,30.4158,30.4455,30.4058,30.4455,6400.0
2011-03-25 15:45:00,30.69,30.7,30.62,30.66,15500.0,30.4257,30.4356,30.3563,30.3959,15500.0
2011-03-25 15:50:00,30.66,30.7,30.64,30.64,9700.0,30.3959,30.4356,30.3761,30.3761,9700.0
2011-03-25 15:55:00,30.64,30.66,30.61,30.64,14000.0,30.3761,30.3959,30.3464,30.3761,14000.0
2011-03-28 09:30:00,30.75,30.87,30.63,30.68,1300.0,30.4852,30.6041,30.3662,30.4158,1300.0
2011-03-28 09:35:00,30.79,30.79,30.74,30.79,1600.0,30.5248,30.5248,30.4752,30.5248,1600.0
2011-03-28 09:40:00,30.78,30.8,30.67,30.67,2000.0,30.5149,30.5347,30.4058,30.4058,2000.0
2011-03-28 09:45:00,30.66,30.76,30.66,30.72,1400.0,30.3959,30.4951,30.3959,30.4554,1400.0
2011-03-28 09:50:00,30.76,30.86,30.75,30.86,1800.0,30.4951,30.5942,30.4852,30.5942,1800.0
2011-03-28 09:55:00,30.88,30.9,30.84,30.84,300.0,30.614,30.6339,30.5744,30.5744,300.0
2011-03-28 10:00:00,30.86,30.86,30.76,30.76,1500.0,30.5942,30.5942,30.4951,30.4951,1500.0
2011-03-28 10:05:00,30.76,30.82,30.76,30.82,600.0,30.4951,30.5545,30.4951,30.5545,600.0
2011-03-28 10:10:00,30.8,30.84,30.78,30.84,1500.0,30.5347,30.5744,30.5149,30.5744,1500.0
2011-03-28 10:15:00,30.9,30.91,30.86,30.91,1600.0,30.6339,30.6438,30.5942,30.6438,1600.0
2011-03-28 10:20:00,30.93,30.93,30.89,30.89,900.0,30.6636,30.6636,30.6239,30.6239,900.0
2011-03-28 10:25:00,30.89,30.93,30.89,30.91,1100.0,30.6239,30.6636,30.6239,30.6438,1100.0
2011-03-28 10:30:00,30.89,30.92,30.88,30.88,2900.0,30.6239,30.6537,30.614,30.614,2900.0
2011-03-28 10:35:00,30.88,30.95,30.88,30.92,1300.0,30.614,30.6834,30.614,30.6537,1300.0
2011-03-28 10:40:00,30.94,30.95,30.93,30.95,1000.0,30.6735,30.6834,30.6636,30.6834,1000.0
2011-03-28 10:45:00,30.95,30.97,30.91,30.91,800.0,30.6834,30.7033,30.6438,30.6438,800.0
2011-03-28 10:50:00,30.89,30.92,30.87,30.91,16800.0,30.6239,30.6537,30.6041,30.6438,16800.0
2011-03-28 10:55:00,30.92,31.05,30.92,31.04,6300.0,30.6537,30.7826,30.6537,30.7727,6300.0
2011-03-28 11:00:00,31.01,31.01,30.95,31.0,4500.0,30.7429,30.7429,30.6834,30.733,4500.0
2011-03-28 11:05:00,31.02,31.09,31.0,31.07,3300.0,30.7528,30.8222,30.733,30.8024,3300.0
2011-03-28 11:10:00,31.04,31.08,31.03,31.07,2400.0,30.7727,30.8123,30.7627,30.8024,2400.0
2011-03-28 11:15:00,31.08,31.1,31.04,31.08,1100.0,30.8123,30.8321,30.7727,30.8123,1100.0
2011-03-28 11:20:00,31.06,31.06,31.02,31.04,1600.0,30.7925,30.7925,30.7528,30.7727,1600.0
2011-03-28 11:25:00,31.04,31.1,31.01,31.04,1600.0,30.7727,30.8321,30.7429,30.7727,1600.0
2011-03-28 11:30:00,31.05,31.1,31.04,31.05,1700.0,30.7826,30.8321,30.7727,30.7826,1700.0
2011-03-28 11:35:00,31.05,31.05,30.99,31.05,1900.0,30.7826,30.7826,30.7231,30.7826,1900.0
2011-03-28 11:40:00,31.02,31.02,30.98,31.0,1800.0,30.7528,30.7528,30.7132,30.733,1800.0
2011-03-28 11:45:00,31.0,31.02,30.97,31.02,2100.0,30.733,30.7528,30.7033,30.7528,2100.0
2011-03-28 11:50:00,31.0,31.07,31.0,31.05,1400.0,30.733,30.8024,30.733,30.7826,1400.0
2011-03-28 11:55:00,31.06,31.08,31.05,31.08,1200.0,30.7925,30.8123,30.7826,30.8123,1200.0
2011-03-28 12:00:00,31.06,31.12,31.06,31.07,2200.0,30.7925,30.852,30.7925,30.8024,2200.0
2011-03-28 12:05:00,31.09,31.09,31.06,31.06,1000.0,30.8222,30.8222,30.7925,30.7925,1000.0
2011-03-28 12:10:00,31.03,31.07,31.03,31.07,1100.0,30.7627,30.8024,30.7627,30.8024,1100.0
2011-03-28 12:15:00,31.09,31.09,31.05,31.05,600.0,30.8222,30.8222,30.7826,30.7826,600.0
2011-03-28 12:20:00,31.05,31.05,30.99,31.01,1100.0,30.7826,30.7826,30.7231,30.7429,1100.0
2011-03-28 12:25:00,31.0,31.01,30.98,31.01,700.0,30.733,30.7429,30.7132,30.7429,700.0
2011-03-28 12:30:00,31.0,31.0,30.98,30.98,500.0,30.733,30.733,30.7132,30.7132,500.0
2011-03-28 12:35:00,30.97,31.03,30.97,31.03,2200.0,30.7033,30.7627,30.7033,30.7627,2200.0
2011-03-28 12:40:00,31.04,31.04,31.03,31.03,500.0,30.7727,30.7727,30.7627,30.7627,500.0
2011-03-28 12:45:00,31.03,31.03,31.03,31.03,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2011-03-28 12:50:00,31.03,31.03,31.0,31.0,500.0,30.7627,30.7627,30.733,30.733,500.0
2011-03-28 12:55:00,31.0,31.01,30.97,30.99,1100.0,30.733,30.7429,30.7033,30.7231,1100.0
2011-03-28 13:00:00,30.98,30.99,30.96,30.96,800.0,30.7132,30.7231,30.6933,30.6933,800.0
2011-03-28 13:05:00,30.99,31.03,30.99,31.0,2200.0,30.7231,30.7627,30.7231,30.733,2200.0
2011-03-28 13:10:00,31.01,31.05,31.01,31.04,1500.0,30.7429,30.7826,30.7429,30.7727,1500.0
2011-03-28 13:15:00,31.02,31.03,31.0,31.03,1400.0,30.7528,30.7627,30.733,30.7627,1400.0
2011-03-28 13:20:00,31.03,31.03,30.98,31.0,6400.0,30.7627,30.7627,30.7132,30.733,6400.0
2011-03-28 13:25:00,31.02,31.02,30.96,30.96,1600.0,30.7528,30.7528,30.6933,30.6933,1600.0
2011-03-28 13:30:00,30.97,30.98,30.9,30.95,8000.0,30.7033,30.7132,30.6339,30.6834,8000.0
2011-03-28 13:35:00,30.96,31.0,30.95,31.0,700.0,30.6933,30.733,30.6834,30.733,700.0
2011-03-28 13:40:00,31.0,31.0,30.98,31.0,800.0,30.733,30.733,30.7132,30.733,800.0
2011-03-28 13:45:00,31.0,31.01,31.0,31.0,1400.0,30.733,30.7429,30.733,30.733,1400.0
2011-03-28 13:50:00,30.98,31.0,30.96,30.99,2500.0,30.7132,30.733,30.6933,30.7231,2500.0
2011-03-28 13:55:00,30.99,30.99,30.98,30.98,300.0,30.7231,30.7231,30.7132,30.7132,300.0
2011-03-28 14:00:00,30.99,30.99,30.96,30.99,1400.0,30.7231,30.7231,30.6933,30.7231,1400.0
2011-03-28 14:05:00,30.97,30.97,30.97,30.97,200.0,30.7033,30.7033,30.7033,30.7033,200.0
2011-03-28 14:10:00,30.98,30.99,30.98,30.99,800.0,30.7132,30.7231,30.7132,30.7231,800.0
2011-03-28 14:15:00,30.99,31.0,30.97,30.99,1900.0,30.7231,30.733,30.7033,30.7231,1900.0
2011-03-28 14:20:00,31.0,31.07,31.0,31.05,1800.0,30.733,30.8024,30.733,30.7826,1800.0
2011-03-28 14:25:00,31.06,31.06,31.04,31.04,200.0,30.7925,30.7925,30.7727,30.7727,200.0
2011-03-28 14:30:00,31.04,31.05,31.02,31.04,800.0,30.7727,30.7826,30.7528,30.7727,800.0
2011-03-28 14:35:00,31.04,31.06,31.01,31.06,5100.0,30.7727,30.7925,30.7429,30.7925,5100.0
2011-03-28 14:40:00,31.05,31.05,31.02,31.02,1900.0,30.7826,30.7826,30.7528,30.7528,1900.0
2011-03-28 14:45:00,31.01,31.05,30.99,31.01,9000.0,30.7429,30.7826,30.7231,30.7429,9000.0
2011-03-28 14:50:00,31.01,31.05,30.98,31.03,6100.0,30.7429,30.7826,30.7132,30.7627,6100.0
2011-03-28 14:55:00,31.05,31.07,31.05,31.07,900.0,30.7826,30.8024,30.7826,30.8024,900.0
2011-03-28 15:00:00,31.05,31.12,31.05,31.12,4100.0,30.7826,30.852,30.7826,30.852,4100.0
2011-03-28 15:05:00,31.11,31.11,31.05,31.05,1200.0,30.842,30.842,30.7826,30.7826,1200.0
2011-03-28 15:10:00,31.06,31.12,31.06,31.1,4400.0,30.7925,30.852,30.7925,30.8321,4400.0
2011-03-28 15:15:00,31.09,31.1,31.07,31.07,5400.0,30.8222,30.8321,30.8024,30.8024,5400.0
2011-03-28 15:20:00,31.06,31.07,31.05,31.07,1700.0,30.7925,30.8024,30.7826,30.8024,1700.0
2011-03-28 15:25:00,31.07,31.08,30.98,30.99,4200.0,30.8024,30.8123,30.7132,30.7231,4200.0
2011-03-28 15:30:00,31.0,31.02,30.96,31.01,3100.0,30.733,30.7528,30.6933,30.7429,3100.0
2011-03-28 15:35:00,31.0,31.01,30.98,31.0,3200.0,30.733,30.7429,30.7132,30.733,3200.0
2011-03-28 15:40:00,30.98,30.98,30.94,30.95,3700.0,30.7132,30.7132,30.6735,30.6834,3700.0
2011-03-28 15:45:00,30.95,30.99,30.87,30.98,22400.0,30.6834,30.7231,30.6041,30.7132,22400.0
2011-03-28 15:50:00,30.98,31.02,30.95,30.98,10500.0,30.7132,30.7528,30.6834,30.7132,10500.0
2011-03-28 15:55:00,30.98,31.03,30.97,31.0,36600.0,30.7132,30.7627,30.7033,30.733,36600.0
2011-03-29 09:30:00,30.88,30.96,30.74,30.96,4400.0,30.614,30.6933,30.4752,30.6933,4400.0
2011-03-29 09:35:00,30.88,30.88,30.83,30.83,200.0,30.614,30.614,30.5645,30.5645,200.0
2011-03-29 09:40:00,30.78,30.86,30.75,30.86,1500.0,30.5149,30.5942,30.4852,30.5942,1500.0
2011-03-29 09:45:00,30.76,30.96,30.74,30.88,6900.0,30.4951,30.6933,30.4752,30.614,6900.0
2011-03-29 09:50:00,30.86,30.97,30.86,30.96,2000.0,30.5942,30.7033,30.5942,30.6933,2000.0
2011-03-29 09:55:00,30.93,31.05,30.93,31.04,3700.0,30.6636,30.7826,30.6636,30.7727,3700.0
2011-03-29 10:00:00,31.02,31.13,31.02,31.05,306300.0,30.7528,30.8619,30.7528,30.7826,306300.0
2011-03-29 10:05:00,31.1,31.17,31.1,31.15,3300.0,30.8321,30.9015,30.8321,30.8817,3300.0
2011-03-29 10:10:00,31.17,31.2,31.09,31.17,2800.0,30.9015,30.9313,30.8222,30.9015,2800.0
2011-03-29 10:15:00,31.19,31.23,31.19,31.22,1200.0,30.9214,30.961,30.9214,30.9511,1200.0
2011-03-29 10:20:00,31.19,31.19,31.1,31.15,3000.0,30.9214,30.9214,30.8321,30.8817,3000.0
2011-03-29 10:25:00,31.15,31.15,31.11,31.15,2600.0,30.8817,30.8817,30.842,30.8817,2600.0
2011-03-29 10:30:00,31.13,31.16,31.13,31.16,700.0,30.8619,30.8916,30.8619,30.8916,700.0
2011-03-29 10:35:00,31.13,31.13,31.07,31.07,2300.0,30.8619,30.8619,30.8024,30.8024,2300.0
2011-03-29 10:40:00,31.08,31.12,31.08,31.1,500.0,30.8123,30.852,30.8123,30.8321,500.0
2011-03-29 10:45:00,31.09,31.16,31.09,31.1,3100.0,30.8222,30.8916,30.8222,30.8321,3100.0
2011-03-29 10:50:00,31.1,31.13,31.06,31.06,1900.0,30.8321,30.8619,30.7925,30.7925,1900.0
2011-03-29 10:55:00,31.05,31.15,31.05,31.15,300.0,30.7826,30.8817,30.7826,30.8817,300.0
2011-03-29 11:00:00,31.13,31.16,31.12,31.14,1100.0,30.8619,30.8916,30.852,30.8718,1100.0
2011-03-29 11:05:00,31.11,31.33,31.11,31.33,5900.0,30.842,31.0602,30.842,31.0602,5900.0
2011-03-29 11:10:00,31.27,31.41,31.26,31.35,4600.0,31.0007,31.1395,30.9908,31.08,4600.0
2011-03-29 11:15:00,31.34,31.34,31.26,31.26,1200.0,31.0701,31.0701,30.9908,30.9908,1200.0
2011-03-29 11:20:00,31.27,31.31,31.26,31.31,1300.0,31.0007,31.0403,30.9908,31.0403,1300.0
2011-03-29 11:25:00,31.35,31.35,31.3,31.33,2800.0,31.08,31.08,31.0304,31.0602,2800.0
2011-03-29 11:30:00,31.31,31.33,31.27,31.32,4600.0,31.0403,31.0602,31.0007,31.0502,4600.0
2011-03-29 11:35:00,31.31,31.32,31.2,31.2,7400.0,31.0403,31.0502,30.9313,30.9313,7400.0
2011-03-29 11:40:00,31.2,31.21,31.18,31.18,600.0,30.9313,30.9412,30.9114,30.9114,600.0
2011-03-29 11:45:00,31.2,31.21,31.2,31.2,1300.0,30.9313,30.9412,30.9313,30.9313,1300.0
2011-03-29 11:50:00,31.23,31.23,31.2,31.2,300.0,30.961,30.961,30.9313,30.9313,300.0
2011-03-29 11:55:00,31.22,31.31,31.18,31.27,16300.0,30.9511,31.0403,30.9114,31.0007,16300.0
2011-03-29 12:00:00,31.27,31.27,31.23,31.25,3200.0,31.0007,31.0007,30.961,30.9808,3200.0
2011-03-29 12:05:00,31.25,31.25,31.22,31.22,4200.0,30.9808,30.9808,30.9511,30.9511,4200.0
2011-03-29 12:10:00,31.2,31.2,31.14,31.14,1700.0,30.9313,30.9313,30.8718,30.8718,1700.0
2011-03-29 12:15:00,31.13,31.14,31.11,31.12,3100.0,30.8619,30.8718,30.842,30.852,3100.0
2011-03-29 12:20:00,31.12,31.12,31.07,31.08,3200.0,30.852,30.852,30.8024,30.8123,3200.0
2011-03-29 12:25:00,31.07,31.08,31.04,31.04,800.0,30.8024,30.8123,30.7727,30.7727,800.0
2011-03-29 12:30:00,31.04,31.05,31.0,31.02,4100.0,30.7727,30.7826,30.733,30.7528,4100.0
2011-03-29 12:35:00,31.0,31.02,30.98,31.0,3600.0,30.733,30.7528,30.7132,30.733,3600.0
2011-03-29 12:40:00,31.0,31.0,30.97,31.0,2300.0,30.733,30.733,30.7033,30.733,2300.0
2011-03-29 12:45:00,31.0,31.0,30.99,31.0,500.0,30.733,30.733,30.7231,30.733,500.0
2011-03-29 12:50:00,31.0,31.0,31.0,31.0,0.0,30.733,30.733,30.733,30.733,0.0
2011-03-29 12:55:00,31.0,31.05,30.99,31.05,1500.0,30.733,30.7826,30.7231,30.7826,1500.0
2011-03-29 13:00:00,31.02,31.02,30.99,31.0,1400.0,30.7528,30.7528,30.7231,30.733,1400.0
2011-03-29 13:05:00,31.0,31.0,30.98,30.98,400.0,30.733,30.733,30.7132,30.7132,400.0
2011-03-29 13:10:00,30.97,30.97,30.95,30.95,1000.0,30.7033,30.7033,30.6834,30.6834,1000.0
2011-03-29 13:15:00,30.97,30.97,30.91,30.92,1900.0,30.7033,30.7033,30.6438,30.6537,1900.0
2011-03-29 13:20:00,30.92,30.98,30.92,30.93,1100.0,30.6537,30.7132,30.6537,30.6636,1100.0
2011-03-29 13:25:00,30.92,30.99,30.92,30.97,500.0,30.6537,30.7231,30.6537,30.7033,500.0
2011-03-29 13:30:00,30.97,30.97,30.94,30.94,300.0,30.7033,30.7033,30.6735,30.6735,300.0
2011-03-29 13:35:00,30.97,30.97,30.95,30.97,800.0,30.7033,30.7033,30.6834,30.7033,800.0
2011-03-29 13:40:00,30.97,31.0,30.96,30.98,1400.0,30.7033,30.733,30.6933,30.7132,1400.0
2011-03-29 13:45:00,30.99,31.0,30.97,31.0,1800.0,30.7231,30.733,30.7033,30.733,1800.0
2011-03-29 13:50:00,30.99,31.01,30.99,31.0,1200.0,30.7231,30.7429,30.7231,30.733,1200.0
2011-03-29 13:55:00,30.97,30.98,30.96,30.96,1100.0,30.7033,30.7132,30.6933,30.6933,1100.0
2011-03-29 14:00:00,30.97,31.02,30.96,31.0,4400.0,30.7033,30.7528,30.6933,30.733,4400.0
2011-03-29 14:05:00,30.98,31.01,30.98,30.99,8100.0,30.7132,30.7429,30.7132,30.7231,8100.0
2011-03-29 14:10:00,30.98,31.0,30.97,31.0,3400.0,30.7132,30.733,30.7033,30.733,3400.0
2011-03-29 14:15:00,31.0,31.0,30.96,30.96,500.0,30.733,30.733,30.6933,30.6933,500.0
2011-03-29 14:20:00,30.97,31.0,30.97,30.99,700.0,30.7033,30.733,30.7033,30.7231,700.0
2011-03-29 14:25:00,30.97,30.99,30.97,30.97,600.0,30.7033,30.7231,30.7033,30.7033,600.0
2011-03-29 14:30:00,30.97,31.0,30.97,31.0,1500.0,30.7033,30.733,30.7033,30.733,1500.0
2011-03-29 14:35:00,31.0,31.0,30.97,30.97,800.0,30.733,30.733,30.7033,30.7033,800.0
2011-03-29 14:40:00,30.96,31.0,30.96,31.0,1500.0,30.6933,30.733,30.6933,30.733,1500.0
2011-03-29 14:45:00,31.0,31.02,31.0,31.0,5500.0,30.733,30.7528,30.733,30.733,5500.0
2011-03-29 14:50:00,31.0,31.0,30.99,30.99,1800.0,30.733,30.733,30.7231,30.7231,1800.0
2011-03-29 14:55:00,31.0,31.01,31.0,31.0,2600.0,30.733,30.7429,30.733,30.733,2600.0
2011-03-29 15:00:00,31.01,31.02,30.99,30.99,4100.0,30.7429,30.7528,30.7231,30.7231,4100.0
2011-03-29 15:05:00,30.99,31.0,30.99,31.0,26400.0,30.7231,30.733,30.7231,30.733,26400.0
2011-03-29 15:10:00,31.0,31.02,30.99,30.99,5200.0,30.733,30.7528,30.7231,30.7231,5200.0
2011-03-29 15:15:00,30.99,31.02,30.98,30.98,4000.0,30.7231,30.7528,30.7132,30.7132,4000.0
2011-03-29 15:20:00,30.98,30.98,30.94,30.94,2800.0,30.7132,30.7132,30.6735,30.6735,2800.0
2011-03-29 15:25:00,30.91,30.92,30.91,30.92,1100.0,30.6438,30.6537,30.6438,30.6537,1100.0
2011-03-29 15:30:00,30.93,30.93,30.92,30.92,1500.0,30.6636,30.6636,30.6537,30.6537,1500.0
2011-03-29 15:35:00,30.93,30.93,30.91,30.91,1900.0,30.6636,30.6636,30.6438,30.6438,1900.0
2011-03-29 15:40:00,30.91,30.93,30.9,30.93,5100.0,30.6438,30.6636,30.6339,30.6636,5100.0
2011-03-29 15:45:00,30.94,31.02,30.94,31.02,9000.0,30.6735,30.7528,30.6735,30.7528,9000.0
2011-03-29 15:50:00,31.01,31.01,31.01,31.01,1000.0,30.7429,30.7429,30.7429,30.7429,1000.0
2011-03-29 15:55:00,31.0,31.0,30.95,30.97,11800.0,30.733,30.733,30.6834,30.7033,11800.0
2011-03-30 09:30:00,31.08,31.16,31.01,31.09,2900.0,30.8123,30.8916,30.7429,30.8222,2900.0
2011-03-30 09:35:00,31.1,31.27,31.1,31.27,500.0,30.8321,31.0007,30.8321,31.0007,500.0
2011-03-30 09:40:00,31.27,31.27,31.18,31.18,1100.0,31.0007,31.0007,30.9114,30.9114,1100.0
2011-03-30 09:45:00,31.2,31.2,31.18,31.19,500.0,30.9313,30.9313,30.9114,30.9214,500.0
2011-03-30 09:50:00,31.19,31.19,31.15,31.15,600.0,30.9214,30.9214,30.8817,30.8817,600.0
2011-03-30 09:55:00,31.14,31.14,31.08,31.1,2900.0,30.8718,30.8718,30.8123,30.8321,2900.0
2011-03-30 10:00:00,31.11,31.11,31.11,31.11,300.0,30.842,30.842,30.842,30.842,300.0
2011-03-30 10:05:00,31.11,31.11,31.01,31.01,1300.0,30.842,30.842,30.7429,30.7429,1300.0
2011-03-30 10:10:00,30.93,30.95,30.92,30.94,600.0,30.6636,30.6834,30.6537,30.6735,600.0
2011-03-30 10:15:00,30.99,30.99,30.91,30.91,1500.0,30.7231,30.7231,30.6438,30.6438,1500.0
2011-03-30 10:20:00,30.9,30.9,30.9,30.9,100.0,30.6339,30.6339,30.6339,30.6339,100.0
2011-03-30 10:25:00,30.9,30.9,30.81,30.81,1800.0,30.6339,30.6339,30.5446,30.5446,1800.0
2011-03-30 10:30:00,30.86,30.95,30.86,30.91,2600.0,30.5942,30.6834,30.5942,30.6438,2600.0
2011-03-30 10:35:00,30.93,30.96,30.92,30.92,600.0,30.6636,30.6933,30.6537,30.6537,600.0
2011-03-30 10:40:00,30.91,31.09,30.91,31.07,1400.0,30.6438,30.8222,30.6438,30.8024,1400.0
2011-03-30 10:45:00,31.08,31.08,31.0,31.0,2500.0,30.8123,30.8123,30.733,30.733,2500.0
2011-03-30 10:50:00,31.0,31.0,31.0,31.0,600.0,30.733,30.733,30.733,30.733,600.0
2011-03-30 10:55:00,30.99,31.09,30.99,31.04,2500.0,30.7231,30.8222,30.7231,30.7727,2500.0
2011-03-30 11:00:00,31.05,31.07,31.02,31.02,2000.0,30.7826,30.8024,30.7528,30.7528,2000.0
2011-03-30 11:05:00,31.02,31.02,31.02,31.02,0.0,30.7528,30.7528,30.7528,30.7528,0.0
2011-03-30 11:10:00,31.03,31.06,31.03,31.06,700.0,30.7627,30.7925,30.7627,30.7925,700.0
2011-03-30 11:15:00,31.06,31.08,31.06,31.08,200.0,30.7925,30.8123,30.7925,30.8123,200.0
2011-03-30 11:20:00,31.1,31.1,31.09,31.09,1300.0,30.8321,30.8321,30.8222,30.8222,1300.0
2011-03-30 11:25:00,31.08,31.09,31.06,31.09,1200.0,30.8123,30.8222,30.7925,30.8222,1200.0
2011-03-30 11:30:00,31.09,31.09,31.06,31.09,700.0,30.8222,30.8222,30.7925,30.8222,700.0
2011-03-30 11:35:00,31.1,31.17,31.1,31.15,1100.0,30.8321,30.9015,30.8321,30.8817,1100.0
2011-03-30 11:40:00,31.16,31.18,31.14,31.18,1000.0,30.8916,30.9114,30.8718,30.9114,1000.0
2011-03-30 11:45:00,31.16,31.18,31.15,31.15,1200.0,30.8916,30.9114,30.8817,30.8817,1200.0
2011-03-30 11:50:00,31.15,31.22,31.15,31.17,1800.0,30.8817,30.9511,30.8817,30.9015,1800.0
2011-03-30 11:55:00,31.13,31.17,31.13,31.17,600.0,30.8619,30.9015,30.8619,30.9015,600.0
2011-03-30 12:00:00,31.18,31.22,31.18,31.22,500.0,30.9114,30.9511,30.9114,30.9511,500.0
2011-03-30 12:05:00,31.19,31.19,31.19,31.19,300.0,30.9214,30.9214,30.9214,30.9214,300.0
2011-03-30 12:10:00,31.23,31.23,31.2,31.23,500.0,30.961,30.961,30.9313,30.961,500.0
2011-03-30 12:15:00,31.23,31.31,31.23,31.28,1600.0,30.961,31.0403,30.961,31.0106,1600.0
2011-03-30 12:20:00,31.3,31.32,31.29,31.32,1100.0,31.0304,31.0502,31.0205,31.0502,1100.0
2011-03-30 12:25:00,31.32,31.32,31.32,31.32,0.0,31.0502,31.0502,31.0502,31.0502,0.0
2011-03-30 12:30:00,31.33,31.33,31.29,31.29,2200.0,31.0602,31.0602,31.0205,31.0205,2200.0
2011-03-30 12:35:00,31.3,31.3,31.28,31.28,1500.0,31.0304,31.0304,31.0106,31.0106,1500.0
2011-03-30 12:40:00,31.27,31.27,31.23,31.27,1500.0,31.0007,31.0007,30.961,31.0007,1500.0
2011-03-30 12:45:00,31.28,31.28,31.28,31.28,100.0,31.0106,31.0106,31.0106,31.0106,100.0
2011-03-30 12:50:00,31.28,31.28,31.25,31.25,1000.0,31.0106,31.0106,30.9808,30.9808,1000.0
2011-03-30 12:55:00,31.25,31.28,31.25,31.25,900.0,30.9808,31.0106,30.9808,30.9808,900.0
2011-03-30 13:00:00,31.28,31.28,31.24,31.25,400.0,31.0106,31.0106,30.9709,30.9808,400.0
2011-03-30 13:05:00,31.25,31.28,31.25,31.25,2200.0,30.9808,31.0106,30.9808,30.9808,2200.0
2011-03-30 13:10:00,31.27,31.27,31.25,31.25,500.0,31.0007,31.0007,30.9808,30.9808,500.0
2011-03-30 13:15:00,31.24,31.24,31.24,31.24,200.0,30.9709,30.9709,30.9709,30.9709,200.0
2011-03-30 13:20:00,31.23,31.23,31.2,31.21,2200.0,30.961,30.961,30.9313,30.9412,2200.0
2011-03-30 13:25:00,31.22,31.22,31.19,31.2,2300.0,30.9511,30.9511,30.9214,30.9313,2300.0
2011-03-30 13:30:00,31.26,31.26,31.26,31.26,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2011-03-30 13:35:00,31.26,31.26,31.26,31.26,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2011-03-30 13:40:00,31.26,31.26,31.23,31.23,300.0,30.9908,30.9908,30.961,30.961,300.0
2011-03-30 13:45:00,31.26,31.3,31.26,31.26,700.0,30.9908,31.0304,30.9908,30.9908,700.0
2011-03-30 13:50:00,31.26,31.26,31.26,31.26,300.0,30.9908,30.9908,30.9908,30.9908,300.0
2011-03-30 13:55:00,31.27,31.28,31.27,31.28,200.0,31.0007,31.0106,31.0007,31.0106,200.0
2011-03-30 14:00:00,31.27,31.31,31.26,31.3,2600.0,31.0007,31.0403,30.9908,31.0304,2600.0
2011-03-30 14:05:00,31.3,31.32,31.29,31.32,400.0,31.0304,31.0502,31.0205,31.0502,400.0
2011-03-30 14:10:00,31.33,31.33,31.31,31.31,400.0,31.0602,31.0602,31.0403,31.0403,400.0
2011-03-30 14:15:00,31.32,31.32,31.29,31.31,900.0,31.0502,31.0502,31.0205,31.0403,900.0
2011-03-30 14:20:00,31.31,31.36,31.3,31.36,1400.0,31.0403,31.0899,31.0304,31.0899,1400.0
2011-03-30 14:25:00,31.34,31.34,31.31,31.32,1000.0,31.0701,31.0701,31.0403,31.0502,1000.0
2011-03-30 14:30:00,31.32,31.36,31.29,31.34,3400.0,31.0502,31.0899,31.0205,31.0701,3400.0
2011-03-30 14:35:00,31.33,31.33,31.3,31.3,2600.0,31.0602,31.0602,31.0304,31.0304,2600.0
2011-03-30 14:40:00,31.31,31.31,31.31,31.31,400.0,31.0403,31.0403,31.0403,31.0403,400.0
2011-03-30 14:45:00,31.3,31.3,31.25,31.26,700.0,31.0304,31.0304,30.9808,30.9908,700.0
2011-03-30 14:50:00,31.24,31.25,31.21,31.22,3200.0,30.9709,30.9808,30.9412,30.9511,3200.0
2011-03-30 14:55:00,31.22,31.23,31.2,31.21,1800.0,30.9511,30.961,30.9313,30.9412,1800.0
2011-03-30 15:00:00,31.22,31.27,31.2,31.27,5000.0,30.9511,31.0007,30.9313,31.0007,5000.0
2011-03-30 15:05:00,31.26,31.36,31.26,31.36,3500.0,30.9908,31.0899,30.9908,31.0899,3500.0
2011-03-30 15:10:00,31.33,31.36,31.33,31.33,3600.0,31.0602,31.0899,31.0602,31.0602,3600.0
2011-03-30 15:15:00,31.33,31.33,31.29,31.32,9400.0,31.0602,31.0602,31.0205,31.0502,9400.0
2011-03-30 15:20:00,31.31,31.32,31.28,31.29,3900.0,31.0403,31.0502,31.0106,31.0205,3900.0
2011-03-30 15:25:00,31.29,31.3,31.28,31.28,1300.0,31.0205,31.0304,31.0106,31.0106,1300.0
2011-03-30 15:30:00,31.28,31.3,31.26,31.27,4600.0,31.0106,31.0304,30.9908,31.0007,4600.0
2011-03-30 15:35:00,31.27,31.3,31.24,31.27,4500.0,31.0007,31.0304,30.9709,31.0007,4500.0
2011-03-30 15:40:00,31.25,31.27,31.24,31.27,3000.0,30.9808,31.0007,30.9709,31.0007,3000.0
2011-03-30 15:45:00,31.27,31.33,31.2,31.2,11300.0,31.0007,31.0602,30.9313,30.9313,11300.0
2011-03-30 15:50:00,31.22,31.3,31.22,31.29,5300.0,30.9511,31.0304,30.9511,31.0205,5300.0
2011-03-30 15:55:00,31.3,31.34,31.23,31.26,56500.0,31.0304,31.0701,30.961,30.9908,56500.0
2011-03-31 09:30:00,31.17,31.34,30.83,31.34,3200.0,30.9015,31.0701,30.5645,31.0701,3200.0
2011-03-31 09:35:00,31.22,31.39,31.22,31.38,800.0,30.9511,31.1196,30.9511,31.1097,800.0
2011-03-31 09:40:00,31.37,31.44,31.35,31.44,1000.0,31.0998,31.1692,31.08,31.1692,1000.0
2011-03-31 09:45:00,31.46,31.51,31.42,31.51,2000.0,31.189,31.2386,31.1494,31.2386,2000.0
2011-03-31 09:50:00,31.52,31.52,31.4,31.4,2300.0,31.2485,31.2485,31.1296,31.1296,2300.0
2011-03-31 09:55:00,31.39,31.45,31.36,31.36,600.0,31.1196,31.1791,31.0899,31.0899,600.0
2011-03-31 10:00:00,31.45,31.49,31.37,31.37,1200.0,31.1791,31.2188,31.0998,31.0998,1200.0
2011-03-31 10:05:00,31.41,31.41,31.34,31.36,500.0,31.1395,31.1395,31.0701,31.0899,500.0
2011-03-31 10:10:00,31.38,31.43,31.38,31.43,1900.0,31.1097,31.1593,31.1097,31.1593,1900.0
2011-03-31 10:15:00,31.47,31.48,31.4,31.4,2400.0,31.1989,31.2089,31.1296,31.1296,2400.0
2011-03-31 10:20:00,31.42,31.45,31.42,31.45,1100.0,31.1494,31.1791,31.1494,31.1791,1100.0
2011-03-31 10:25:00,31.44,31.47,31.41,31.46,4200.0,31.1692,31.1989,31.1395,31.189,4200.0
2011-03-31 10:30:00,31.47,31.49,31.46,31.48,800.0,31.1989,31.2188,31.189,31.2089,800.0
2011-03-31 10:35:00,31.47,31.49,31.47,31.49,500.0,31.1989,31.2188,31.1989,31.2188,500.0
2011-03-31 10:40:00,31.48,31.51,31.48,31.5,1400.0,31.2089,31.2386,31.2089,31.2287,1400.0
2011-03-31 10:45:00,31.47,31.49,31.47,31.48,400.0,31.1989,31.2188,31.1989,31.2089,400.0
2011-03-31 10:50:00,31.47,31.5,31.47,31.5,800.0,31.1989,31.2287,31.1989,31.2287,800.0
2011-03-31 10:55:00,31.49,31.51,31.49,31.51,700.0,31.2188,31.2386,31.2188,31.2386,700.0
2011-03-31 11:00:00,31.5,31.5,31.47,31.47,900.0,31.2287,31.2287,31.1989,31.1989,900.0
2011-03-31 11:05:00,31.48,31.49,31.45,31.47,700.0,31.2089,31.2188,31.1791,31.1989,700.0
2011-03-31 11:10:00,31.47,31.51,31.45,31.51,2000.0,31.1989,31.2386,31.1791,31.2386,2000.0
2011-03-31 11:15:00,31.5,31.51,31.49,31.51,3500.0,31.2287,31.2386,31.2188,31.2386,3500.0
2011-03-31 11:20:00,31.5,31.51,31.46,31.47,3100.0,31.2287,31.2386,31.189,31.1989,3100.0
2011-03-31 11:25:00,31.47,31.5,31.47,31.5,1700.0,31.1989,31.2287,31.1989,31.2287,1700.0
2011-03-31 11:30:00,31.51,31.52,31.5,31.5,3900.0,31.2386,31.2485,31.2287,31.2287,3900.0
2011-03-31 11:35:00,31.49,31.52,31.49,31.52,800.0,31.2188,31.2485,31.2188,31.2485,800.0
2011-03-31 11:40:00,31.51,31.53,31.51,31.52,800.0,31.2386,31.2584,31.2386,31.2485,800.0
2011-03-31 11:45:00,31.53,31.55,31.52,31.52,2700.0,31.2584,31.2783,31.2485,31.2485,2700.0
2011-03-31 11:50:00,31.53,31.53,31.5,31.51,800.0,31.2584,31.2584,31.2287,31.2386,800.0
2011-03-31 11:55:00,31.54,31.54,31.53,31.53,300.0,31.2683,31.2683,31.2584,31.2584,300.0
2011-03-31 12:00:00,31.53,31.54,31.53,31.53,800.0,31.2584,31.2683,31.2584,31.2584,800.0
2011-03-31 12:05:00,31.54,31.54,31.52,31.52,300.0,31.2683,31.2683,31.2485,31.2485,300.0
2011-03-31 12:10:00,31.52,31.55,31.52,31.55,1000.0,31.2485,31.2783,31.2485,31.2783,1000.0
2011-03-31 12:15:00,31.53,31.53,31.51,31.51,200.0,31.2584,31.2584,31.2386,31.2386,200.0
2011-03-31 12:20:00,31.52,31.53,31.5,31.53,300.0,31.2485,31.2584,31.2287,31.2584,300.0
2011-03-31 12:25:00,31.5,31.58,31.5,31.58,6100.0,31.2287,31.308,31.2287,31.308,6100.0
2011-03-31 12:30:00,31.58,31.58,31.58,31.58,200.0,31.308,31.308,31.308,31.308,200.0
2011-03-31 12:35:00,31.57,31.58,31.54,31.54,700.0,31.2981,31.308,31.2683,31.2683,700.0
2011-03-31 12:40:00,31.54,31.57,31.51,31.57,1300.0,31.2683,31.2981,31.2386,31.2981,1300.0
2011-03-31 12:45:00,31.58,31.58,31.57,31.57,900.0,31.308,31.308,31.2981,31.2981,900.0
2011-03-31 12:50:00,31.55,31.57,31.54,31.57,1200.0,31.2783,31.2981,31.2683,31.2981,1200.0
2011-03-31 12:55:00,31.6,31.6,31.6,31.6,500.0,31.3278,31.3278,31.3278,31.3278,500.0
2011-03-31 13:00:00,31.64,31.64,31.61,31.61,1000.0,31.3675,31.3675,31.3377,31.3377,1000.0
2011-03-31 13:05:00,31.6,31.61,31.58,31.61,1500.0,31.3278,31.3377,31.308,31.3377,1500.0
2011-03-31 13:10:00,31.6,31.63,31.6,31.62,400.0,31.3278,31.3576,31.3278,31.3477,400.0
2011-03-31 13:15:00,31.6,31.62,31.58,31.61,1300.0,31.3278,31.3477,31.308,31.3377,1300.0
2011-03-31 13:20:00,31.61,31.61,31.61,31.61,0.0,31.3377,31.3377,31.3377,31.3377,0.0
2011-03-31 13:25:00,31.62,31.62,31.6,31.61,500.0,31.3477,31.3477,31.3278,31.3377,500.0
2011-03-31 13:30:00,31.58,31.61,31.58,31.58,500.0,31.308,31.3377,31.308,31.308,500.0
2011-03-31 13:35:00,31.62,31.66,31.62,31.64,1300.0,31.3477,31.3873,31.3477,31.3675,1300.0
2011-03-31 13:40:00,31.65,31.69,31.63,31.68,1800.0,31.3774,31.4171,31.3576,31.4071,1800.0
2011-03-31 13:45:00,31.7,31.7,31.67,31.69,1400.0,31.427,31.427,31.3972,31.4171,1400.0
2011-03-31 13:50:00,31.68,31.71,31.68,31.69,1300.0,31.4071,31.4369,31.4071,31.4171,1300.0
2011-03-31 13:55:00,31.67,31.7,31.67,31.68,1000.0,31.3972,31.427,31.3972,31.4071,1000.0
2011-03-31 14:00:00,31.69,31.71,31.69,31.71,500.0,31.4171,31.4369,31.4171,31.4369,500.0
2011-03-31 14:05:00,31.68,31.77,31.67,31.77,1800.0,31.4071,31.4964,31.3972,31.4964,1800.0
2011-03-31 14:10:00,31.76,31.79,31.75,31.77,2700.0,31.4865,31.5162,31.4765,31.4964,2700.0
2011-03-31 14:15:00,31.79,31.79,31.75,31.75,1000.0,31.5162,31.5162,31.4765,31.4765,1000.0
2011-03-31 14:20:00,31.77,31.77,31.74,31.76,700.0,31.4964,31.4964,31.4666,31.4865,700.0
2011-03-31 14:25:00,31.74,31.75,31.73,31.73,1300.0,31.4666,31.4765,31.4567,31.4567,1300.0
2011-03-31 14:30:00,31.71,31.72,31.69,31.7,600.0,31.4369,31.4468,31.4171,31.427,600.0
2011-03-31 14:35:00,31.75,31.75,31.71,31.73,600.0,31.4765,31.4765,31.4369,31.4567,600.0
2011-03-31 14:40:00,31.72,31.73,31.71,31.71,1300.0,31.4468,31.4567,31.4369,31.4369,1300.0
2011-03-31 14:45:00,31.73,31.74,31.71,31.71,5900.0,31.4567,31.4666,31.4369,31.4369,5900.0
2011-03-31 14:50:00,31.71,31.72,31.71,31.71,1400.0,31.4369,31.4468,31.4369,31.4369,1400.0
2011-03-31 14:55:00,31.72,31.75,31.69,31.75,1900.0,31.4468,31.4765,31.4171,31.4765,1900.0
2011-03-31 15:00:00,31.74,31.77,31.74,31.77,900.0,31.4666,31.4964,31.4666,31.4964,900.0
2011-03-31 15:05:00,31.79,31.79,31.74,31.76,1300.0,31.5162,31.5162,31.4666,31.4865,1300.0
2011-03-31 15:10:00,31.78,31.78,31.75,31.75,400.0,31.5063,31.5063,31.4765,31.4765,400.0
2011-03-31 15:15:00,31.76,31.79,31.73,31.77,1400.0,31.4865,31.5162,31.4567,31.4964,1400.0
2011-03-31 15:20:00,31.78,31.81,31.77,31.77,2700.0,31.5063,31.536,31.4964,31.4964,2700.0
2011-03-31 15:25:00,31.77,31.81,31.76,31.77,2900.0,31.4964,31.536,31.4865,31.4964,2900.0
2011-03-31 15:30:00,31.76,31.78,31.71,31.73,1600.0,31.4865,31.5063,31.4369,31.4567,1600.0
2011-03-31 15:35:00,31.73,31.75,31.71,31.73,2900.0,31.4567,31.4765,31.4369,31.4567,2900.0
2011-03-31 15:40:00,31.74,31.78,31.7,31.7,20500.0,31.4666,31.5063,31.427,31.427,20500.0
2011-03-31 15:45:00,31.71,31.71,31.64,31.64,8700.0,31.4369,31.4369,31.3675,31.3675,8700.0
2011-03-31 15:50:00,31.65,31.67,31.63,31.64,13400.0,31.3774,31.3972,31.3576,31.3675,13400.0
2011-03-31 15:55:00,31.64,31.68,31.57,31.61,28000.0,31.3675,31.4071,31.2981,31.3377,28000.0
2011-04-01 09:30:00,31.78,31.78,31.65,31.78,1900.0,31.5063,31.5063,31.3774,31.5063,1900.0
2011-04-01 09:35:00,31.7,31.74,31.65,31.67,2300.0,31.427,31.4666,31.3774,31.3972,2300.0
2011-04-01 09:40:00,31.67,31.67,31.6,31.61,800.0,31.3972,31.3972,31.3278,31.3377,800.0
2011-04-01 09:45:00,31.63,31.65,31.45,31.46,3400.0,31.3576,31.3774,31.1791,31.189,3400.0
2011-04-01 09:50:00,31.46,31.53,31.42,31.52,4400.0,31.189,31.2584,31.1494,31.2485,4400.0
2011-04-01 09:55:00,31.54,31.54,31.49,31.51,2100.0,31.2683,31.2683,31.2188,31.2386,2100.0
2011-04-01 10:00:00,31.51,31.54,31.5,31.51,4700.0,31.2386,31.2683,31.2287,31.2386,4700.0
2011-04-01 10:05:00,31.53,31.53,31.46,31.46,3300.0,31.2584,31.2584,31.189,31.189,3300.0
2011-04-01 10:10:00,31.46,31.53,31.46,31.5,4400.0,31.189,31.2584,31.189,31.2287,4400.0
2011-04-01 10:15:00,31.5,31.52,31.5,31.52,1700.0,31.2287,31.2485,31.2287,31.2485,1700.0
2011-04-01 10:20:00,31.5,31.53,31.5,31.51,5600.0,31.2287,31.2584,31.2287,31.2386,5600.0
2011-04-01 10:25:00,31.53,31.56,31.49,31.49,2300.0,31.2584,31.2882,31.2188,31.2188,2300.0
2011-04-01 10:30:00,31.45,31.53,31.45,31.5,6600.0,31.1791,31.2584,31.1791,31.2287,6600.0
2011-04-01 10:35:00,31.49,31.49,31.43,31.48,2500.0,31.2188,31.2188,31.1593,31.2089,2500.0
2011-04-01 10:40:00,31.49,31.5,31.48,31.5,1200.0,31.2188,31.2287,31.2089,31.2287,1200.0
2011-04-01 10:45:00,31.49,31.52,31.49,31.5,1800.0,31.2188,31.2485,31.2188,31.2287,1800.0
2011-04-01 10:50:00,31.51,31.58,31.51,31.58,3900.0,31.2386,31.308,31.2386,31.308,3900.0
2011-04-01 10:55:00,31.58,31.6,31.56,31.58,2900.0,31.308,31.3278,31.2882,31.308,2900.0
2011-04-01 11:00:00,31.58,31.58,31.49,31.56,3100.0,31.308,31.308,31.2188,31.2882,3100.0
2011-04-01 11:05:00,31.56,31.58,31.55,31.55,1500.0,31.2882,31.308,31.2783,31.2783,1500.0
2011-04-01 11:10:00,31.57,31.58,31.55,31.58,1700.0,31.2981,31.308,31.2783,31.308,1700.0
2011-04-01 11:15:00,31.56,31.57,31.54,31.57,900.0,31.2882,31.2981,31.2683,31.2981,900.0
2011-04-01 11:20:00,31.56,31.64,31.54,31.54,4100.0,31.2882,31.3675,31.2683,31.2683,4100.0
2011-04-01 11:25:00,31.55,31.57,31.52,31.56,2400.0,31.2783,31.2981,31.2485,31.2882,2400.0
2011-04-01 11:30:00,31.58,31.66,31.55,31.66,5800.0,31.308,31.3873,31.2783,31.3873,5800.0
2011-04-01 11:35:00,31.62,31.68,31.62,31.65,3000.0,31.3477,31.4071,31.3477,31.3774,3000.0
2011-04-01 11:40:00,31.61,31.66,31.61,31.61,4000.0,31.3377,31.3873,31.3377,31.3377,4000.0
2011-04-01 11:45:00,31.61,31.61,31.56,31.57,1800.0,31.3377,31.3377,31.2882,31.2981,1800.0
2011-04-01 11:50:00,31.56,31.57,31.55,31.56,1300.0,31.2882,31.2981,31.2783,31.2882,1300.0
2011-04-01 11:55:00,31.57,31.59,31.54,31.56,2600.0,31.2981,31.3179,31.2683,31.2882,2600.0
2011-04-01 12:00:00,31.55,31.56,31.55,31.56,1700.0,31.2783,31.2882,31.2783,31.2882,1700.0
2011-04-01 12:05:00,31.55,31.56,31.55,31.56,900.0,31.2783,31.2882,31.2783,31.2882,900.0
2011-04-01 12:10:00,31.55,31.55,31.53,31.53,1800.0,31.2783,31.2783,31.2584,31.2584,1800.0
2011-04-01 12:15:00,31.54,31.56,31.54,31.56,1000.0,31.2683,31.2882,31.2683,31.2882,1000.0
2011-04-01 12:20:00,31.56,31.62,31.54,31.62,6200.0,31.2882,31.3477,31.2683,31.3477,6200.0
2011-04-01 12:25:00,31.63,31.63,31.57,31.57,2200.0,31.3576,31.3576,31.2981,31.2981,2200.0
2011-04-01 12:30:00,31.57,31.57,31.54,31.55,2200.0,31.2981,31.2981,31.2683,31.2783,2200.0
2011-04-01 12:35:00,31.55,31.57,31.54,31.56,1200.0,31.2783,31.2981,31.2683,31.2882,1200.0
2011-04-01 12:40:00,31.56,31.56,31.55,31.56,1700.0,31.2882,31.2882,31.2783,31.2882,1700.0
2011-04-01 12:45:00,31.56,31.56,31.52,31.52,600.0,31.2882,31.2882,31.2485,31.2485,600.0
2011-04-01 12:50:00,31.52,31.57,31.52,31.55,2800.0,31.2485,31.2981,31.2485,31.2783,2800.0
2011-04-01 12:55:00,31.55,31.55,31.55,31.55,400.0,31.2783,31.2783,31.2783,31.2783,400.0
2011-04-01 13:00:00,31.55,31.57,31.55,31.55,2900.0,31.2783,31.2981,31.2783,31.2783,2900.0
2011-04-01 13:05:00,31.54,31.56,31.54,31.55,900.0,31.2683,31.2882,31.2683,31.2783,900.0
2011-04-01 13:10:00,31.55,31.55,31.55,31.55,500.0,31.2783,31.2783,31.2783,31.2783,500.0
2011-04-01 13:15:00,31.53,31.54,31.5,31.51,3200.0,31.2584,31.2683,31.2287,31.2386,3200.0
2011-04-01 13:20:00,31.51,31.51,31.5,31.5,900.0,31.2386,31.2386,31.2287,31.2287,900.0
2011-04-01 13:25:00,31.51,31.54,31.51,31.52,1900.0,31.2386,31.2683,31.2386,31.2485,1900.0
2011-04-01 13:30:00,31.54,31.57,31.54,31.57,2500.0,31.2683,31.2981,31.2683,31.2981,2500.0
2011-04-01 13:35:00,31.55,31.56,31.55,31.56,2200.0,31.2783,31.2882,31.2783,31.2882,2200.0
2011-04-01 13:40:00,31.55,31.56,31.54,31.56,4900.0,31.2783,31.2882,31.2683,31.2882,4900.0
2011-04-01 13:45:00,31.56,31.56,31.51,31.52,3000.0,31.2882,31.2882,31.2386,31.2485,3000.0
2011-04-01 13:50:00,31.54,31.56,31.53,31.55,1900.0,31.2683,31.2882,31.2584,31.2783,1900.0
2011-04-01 13:55:00,31.55,31.56,31.5,31.55,17700.0,31.2783,31.2882,31.2287,31.2783,17700.0
2011-04-01 14:00:00,31.55,31.55,31.54,31.55,1700.0,31.2783,31.2783,31.2683,31.2783,1700.0
2011-04-01 14:05:00,31.55,31.61,31.55,31.61,2700.0,31.2783,31.3377,31.2783,31.3377,2700.0
2011-04-01 14:10:00,31.63,31.64,31.61,31.62,2700.0,31.3576,31.3675,31.3377,31.3477,2700.0
2011-04-01 14:15:00,31.63,31.63,31.63,31.63,700.0,31.3576,31.3576,31.3576,31.3576,700.0
2011-04-01 14:20:00,31.63,31.64,31.61,31.61,2800.0,31.3576,31.3675,31.3377,31.3377,2800.0
2011-04-01 14:25:00,31.61,31.64,31.61,31.63,900.0,31.3377,31.3675,31.3377,31.3576,900.0
2011-04-01 14:30:00,31.63,31.64,31.63,31.63,1000.0,31.3576,31.3675,31.3576,31.3576,1000.0
2011-04-01 14:35:00,31.64,31.64,31.59,31.59,3600.0,31.3675,31.3675,31.3179,31.3179,3600.0
2011-04-01 14:40:00,31.58,31.59,31.56,31.58,2300.0,31.308,31.3179,31.2882,31.308,2300.0
2011-04-01 14:45:00,31.59,31.59,31.54,31.54,1400.0,31.3179,31.3179,31.2683,31.2683,1400.0
2011-04-01 14:50:00,31.54,31.55,31.47,31.47,8200.0,31.2683,31.2783,31.1989,31.1989,8200.0
2011-04-01 14:55:00,31.5,31.5,31.46,31.47,5400.0,31.2287,31.2287,31.189,31.1989,5400.0
2011-04-01 15:00:00,31.47,31.47,31.33,31.36,11700.0,31.1989,31.1989,31.0602,31.0899,11700.0
2011-04-01 15:05:00,31.39,31.39,31.31,31.34,7700.0,31.1196,31.1196,31.0403,31.0701,7700.0
2011-04-01 15:10:00,31.35,31.39,31.3,31.32,9500.0,31.08,31.1196,31.0304,31.0502,9500.0
2011-04-01 15:15:00,31.32,31.33,31.31,31.33,6900.0,31.0502,31.0602,31.0403,31.0602,6900.0
2011-04-01 15:20:00,31.33,31.33,31.31,31.33,3500.0,31.0602,31.0602,31.0403,31.0602,3500.0
2011-04-01 15:25:00,31.33,31.43,31.33,31.35,18900.0,31.0602,31.1593,31.0602,31.08,18900.0
2011-04-01 15:30:00,31.34,31.39,31.34,31.35,6500.0,31.0701,31.1196,31.0701,31.08,6500.0
2011-04-01 15:35:00,31.35,31.37,31.34,31.37,7000.0,31.08,31.0998,31.0701,31.0998,7000.0
2011-04-01 15:40:00,31.37,31.4,31.34,31.34,10500.0,31.0998,31.1296,31.0701,31.0701,10500.0
2011-04-01 15:45:00,31.33,31.35,31.29,31.29,14100.0,31.0602,31.08,31.0205,31.0205,14100.0
2011-04-01 15:50:00,31.3,31.35,31.29,31.32,8200.0,31.0304,31.08,31.0205,31.0502,8200.0
2011-04-01 15:55:00,31.32,31.32,31.28,31.28,16800.0,31.0502,31.0502,31.0106,31.0106,16800.0
2011-04-04 09:30:00,31.36,31.36,31.2,31.3,6500.0,31.0899,31.0899,30.9313,31.0304,6500.0
2011-04-04 09:35:00,31.33,31.36,31.16,31.17,7200.0,31.0602,31.0899,30.8916,30.9015,7200.0
2011-04-04 09:40:00,31.21,31.22,31.18,31.18,2000.0,30.9412,30.9511,30.9114,30.9114,2000.0
2011-04-04 09:45:00,31.22,31.3,31.22,31.28,3300.0,30.9511,31.0304,30.9511,31.0106,3300.0
2011-04-04 09:50:00,31.29,31.33,31.26,31.32,8200.0,31.0205,31.0602,30.9908,31.0502,8200.0
2011-04-04 09:55:00,31.31,31.36,31.3,31.36,4500.0,31.0403,31.0899,31.0304,31.0899,4500.0
2011-04-04 10:00:00,31.37,31.38,31.31,31.32,2300.0,31.0998,31.1097,31.0403,31.0502,2300.0
2011-04-04 10:05:00,31.35,31.35,31.3,31.33,1400.0,31.08,31.08,31.0304,31.0602,1400.0
2011-04-04 10:10:00,31.32,31.38,31.32,31.34,3200.0,31.0502,31.1097,31.0502,31.0701,3200.0
2011-04-04 10:15:00,31.34,31.35,31.29,31.3,3000.0,31.0701,31.08,31.0205,31.0304,3000.0
2011-04-04 10:20:00,31.3,31.36,31.28,31.36,4800.0,31.0304,31.0899,31.0106,31.0899,4800.0
2011-04-04 10:25:00,31.37,31.38,31.24,31.3,7000.0,31.0998,31.1097,30.9709,31.0304,7000.0
2011-04-04 10:30:00,31.32,31.35,31.3,31.35,2500.0,31.0502,31.08,31.0304,31.08,2500.0
2011-04-04 10:35:00,31.36,31.45,31.36,31.45,1700.0,31.0899,31.1791,31.0899,31.1791,1700.0
2011-04-04 10:40:00,31.45,31.47,31.45,31.47,1400.0,31.1791,31.1989,31.1791,31.1989,1400.0
2011-04-04 10:45:00,31.49,31.55,31.48,31.51,3500.0,31.2188,31.2783,31.2089,31.2386,3500.0
2011-04-04 10:50:00,31.52,31.54,31.46,31.48,2400.0,31.2485,31.2683,31.189,31.2089,2400.0
2011-04-04 10:55:00,31.47,31.48,31.45,31.48,1600.0,31.1989,31.2089,31.1791,31.2089,1600.0
2011-04-04 11:00:00,31.48,31.53,31.47,31.53,3300.0,31.2089,31.2584,31.1989,31.2584,3300.0
2011-04-04 11:05:00,31.53,31.53,31.48,31.48,3800.0,31.2584,31.2584,31.2089,31.2089,3800.0
2011-04-04 11:10:00,31.48,31.51,31.46,31.51,3200.0,31.2089,31.2386,31.189,31.2386,3200.0
2011-04-04 11:15:00,31.51,31.51,31.5,31.5,1800.0,31.2386,31.2386,31.2287,31.2287,1800.0
2011-04-04 11:20:00,31.51,31.53,31.5,31.5,3600.0,31.2386,31.2584,31.2287,31.2287,3600.0
2011-04-04 11:25:00,31.51,31.51,31.46,31.5,2400.0,31.2386,31.2386,31.189,31.2287,2400.0
2011-04-04 11:30:00,31.52,31.52,31.5,31.5,1600.0,31.2485,31.2485,31.2287,31.2287,1600.0
2011-04-04 11:35:00,31.5,31.5,31.48,31.48,1200.0,31.2287,31.2287,31.2089,31.2089,1200.0
2011-04-04 11:40:00,31.47,31.5,31.47,31.5,1100.0,31.1989,31.2287,31.1989,31.2287,1100.0
2011-04-04 11:45:00,31.5,31.55,31.5,31.55,1300.0,31.2287,31.2783,31.2287,31.2783,1300.0
2011-04-04 11:50:00,31.56,31.56,31.53,31.54,1700.0,31.2882,31.2882,31.2584,31.2683,1700.0
2011-04-04 11:55:00,31.54,31.54,31.51,31.51,1700.0,31.2683,31.2683,31.2386,31.2386,1700.0
2011-04-04 12:00:00,31.51,31.51,31.46,31.48,2700.0,31.2386,31.2386,31.189,31.2089,2700.0
2011-04-04 12:05:00,31.48,31.49,31.45,31.45,1600.0,31.2089,31.2188,31.1791,31.1791,1600.0
2011-04-04 12:10:00,31.45,31.47,31.44,31.45,2300.0,31.1791,31.1989,31.1692,31.1791,2300.0
2011-04-04 12:15:00,31.45,31.46,31.44,31.45,1300.0,31.1791,31.189,31.1692,31.1791,1300.0
2011-04-04 12:20:00,31.45,31.46,31.43,31.43,3400.0,31.1791,31.189,31.1593,31.1593,3400.0
2011-04-04 12:25:00,31.42,31.45,31.42,31.45,900.0,31.1494,31.1791,31.1494,31.1791,900.0
2011-04-04 12:30:00,31.46,31.46,31.45,31.45,1700.0,31.189,31.189,31.1791,31.1791,1700.0
2011-04-04 12:35:00,31.45,31.45,31.42,31.44,2800.0,31.1791,31.1791,31.1494,31.1692,2800.0
2011-04-04 12:40:00,31.42,31.43,31.4,31.4,1200.0,31.1494,31.1593,31.1296,31.1296,1200.0
2011-04-04 12:45:00,31.4,31.4,31.39,31.4,1600.0,31.1296,31.1296,31.1196,31.1296,1600.0
2011-04-04 12:50:00,31.4,31.4,31.25,31.29,9500.0,31.1296,31.1296,30.9808,31.0205,9500.0
2011-04-04 12:55:00,31.29,31.33,31.29,31.3,2200.0,31.0205,31.0602,31.0205,31.0304,2200.0
2011-04-04 13:00:00,31.31,31.35,31.31,31.34,1200.0,31.0403,31.08,31.0403,31.0701,1200.0
2011-04-04 13:05:00,31.34,31.34,31.3,31.32,1200.0,31.0701,31.0701,31.0304,31.0502,1200.0
2011-04-04 13:10:00,31.33,31.33,31.31,31.32,2400.0,31.0602,31.0602,31.0403,31.0502,2400.0
2011-04-04 13:15:00,31.31,31.32,31.31,31.32,800.0,31.0403,31.0502,31.0403,31.0502,800.0
2011-04-04 13:20:00,31.31,31.33,31.27,31.27,2700.0,31.0403,31.0602,31.0007,31.0007,2700.0
2011-04-04 13:25:00,31.3,31.3,31.3,31.3,100.0,31.0304,31.0304,31.0304,31.0304,100.0
2011-04-04 13:30:00,31.29,31.3,31.24,31.24,2100.0,31.0205,31.0304,30.9709,30.9709,2100.0
2011-04-04 13:35:00,31.24,31.26,31.24,31.26,900.0,30.9709,30.9908,30.9709,30.9908,900.0
2011-04-04 13:40:00,31.25,31.27,31.23,31.27,1900.0,30.9808,31.0007,30.961,31.0007,1900.0
2011-04-04 13:45:00,31.27,31.27,31.21,31.21,1900.0,31.0007,31.0007,30.9412,30.9412,1900.0
2011-04-04 13:50:00,31.23,31.24,31.19,31.23,2100.0,30.961,30.9709,30.9214,30.961,2100.0
2011-04-04 13:55:00,31.24,31.25,31.23,31.25,1600.0,30.9709,30.9808,30.961,30.9808,1600.0
2011-04-04 14:00:00,31.27,31.28,31.24,31.26,2400.0,31.0007,31.0106,30.9709,30.9908,2400.0
2011-04-04 14:05:00,31.27,31.32,31.26,31.31,2800.0,31.0007,31.0502,30.9908,31.0403,2800.0
2011-04-04 14:10:00,31.32,31.34,31.31,31.31,1400.0,31.0502,31.0701,31.0403,31.0403,1400.0
2011-04-04 14:15:00,31.32,31.36,31.32,31.34,1300.0,31.0502,31.0899,31.0502,31.0701,1300.0
2011-04-04 14:20:00,31.36,31.38,31.3,31.32,2700.0,31.0899,31.1097,31.0304,31.0502,2700.0
2011-04-04 14:25:00,31.3,31.32,31.3,31.32,1000.0,31.0304,31.0502,31.0304,31.0502,1000.0
2011-04-04 14:30:00,31.34,31.39,31.34,31.38,4000.0,31.0701,31.1196,31.0701,31.1097,4000.0
2011-04-04 14:35:00,31.39,31.39,31.39,31.39,800.0,31.1196,31.1196,31.1196,31.1196,800.0
2011-04-04 14:40:00,31.39,31.42,31.38,31.41,6700.0,31.1196,31.1494,31.1097,31.1395,6700.0
2011-04-04 14:45:00,31.42,31.42,31.41,31.42,3600.0,31.1494,31.1494,31.1395,31.1494,3600.0
2011-04-04 14:50:00,31.42,31.42,31.4,31.41,1400.0,31.1494,31.1494,31.1296,31.1395,1400.0
2011-04-04 14:55:00,31.41,31.41,31.38,31.39,2700.0,31.1395,31.1395,31.1097,31.1196,2700.0
2011-04-04 15:00:00,31.38,31.39,31.33,31.34,3000.0,31.1097,31.1196,31.0602,31.0701,3000.0
2011-04-04 15:05:00,31.35,31.36,31.35,31.35,1000.0,31.08,31.0899,31.08,31.08,1000.0
2011-04-04 15:10:00,31.36,31.38,31.36,31.37,2300.0,31.0899,31.1097,31.0899,31.0998,2300.0
2011-04-04 15:15:00,31.38,31.42,31.38,31.41,2200.0,31.1097,31.1494,31.1097,31.1395,2200.0
2011-04-04 15:20:00,31.41,31.43,31.41,31.43,2500.0,31.1395,31.1593,31.1395,31.1593,2500.0
2011-04-04 15:25:00,31.43,31.48,31.43,31.47,4400.0,31.1593,31.2089,31.1593,31.1989,4400.0
2011-04-04 15:30:00,31.45,31.47,31.44,31.44,3500.0,31.1791,31.1989,31.1692,31.1692,3500.0
2011-04-04 15:35:00,31.43,31.46,31.41,31.46,2200.0,31.1593,31.189,31.1395,31.189,2200.0
2011-04-04 15:40:00,31.47,31.48,31.44,31.44,3800.0,31.1989,31.2089,31.1692,31.1692,3800.0
2011-04-04 15:45:00,31.45,31.48,31.45,31.48,5700.0,31.1791,31.2089,31.1791,31.2089,5700.0
2011-04-04 15:50:00,31.46,31.5,31.45,31.47,4600.0,31.189,31.2287,31.1791,31.1989,4600.0
2011-04-04 15:55:00,31.46,31.48,31.41,31.43,14100.0,31.189,31.2089,31.1395,31.1593,14100.0
2011-04-05 09:30:00,31.38,31.46,31.38,31.46,2400.0,31.1097,31.189,31.1097,31.189,2400.0
2011-04-05 09:35:00,31.47,31.47,31.42,31.45,1000.0,31.1989,31.1989,31.1494,31.1791,1000.0
2011-04-05 09:40:00,31.46,31.48,31.38,31.43,2100.0,31.189,31.2089,31.1097,31.1593,2100.0
2011-04-05 09:45:00,31.46,31.46,31.41,31.41,1700.0,31.189,31.189,31.1395,31.1395,1700.0
2011-04-05 09:50:00,31.46,31.46,31.41,31.42,1200.0,31.189,31.189,31.1395,31.1494,1200.0
2011-04-05 09:55:00,31.41,31.45,31.4,31.42,2700.0,31.1395,31.1791,31.1296,31.1494,2700.0
2011-04-05 10:00:00,31.39,31.4,31.33,31.33,3100.0,31.1196,31.1296,31.0602,31.0602,3100.0
2011-04-05 10:05:00,31.35,31.37,31.33,31.35,1700.0,31.08,31.0998,31.0602,31.08,1700.0
2011-04-05 10:10:00,31.38,31.39,31.33,31.34,5200.0,31.1097,31.1196,31.0602,31.0701,5200.0
2011-04-05 10:15:00,31.31,31.35,31.3,31.34,1800.0,31.0403,31.08,31.0304,31.0701,1800.0
2011-04-05 10:20:00,31.35,31.4,31.33,31.4,2200.0,31.08,31.1296,31.0602,31.1296,2200.0
2011-04-05 10:25:00,31.39,31.46,31.38,31.42,4500.0,31.1196,31.189,31.1097,31.1494,4500.0
2011-04-05 10:30:00,31.47,31.5,31.46,31.48,6200.0,31.1989,31.2287,31.189,31.2089,6200.0
2011-04-05 10:35:00,31.49,31.5,31.43,31.46,2100.0,31.2188,31.2287,31.1593,31.189,2100.0
2011-04-05 10:40:00,31.47,31.49,31.46,31.49,1900.0,31.1989,31.2188,31.189,31.2188,1900.0
2011-04-05 10:45:00,31.49,31.51,31.48,31.51,4400.0,31.2188,31.2386,31.2089,31.2386,4400.0
2011-04-05 10:50:00,31.49,31.52,31.48,31.51,2600.0,31.2188,31.2485,31.2089,31.2386,2600.0
2011-04-05 10:55:00,31.5,31.5,31.46,31.46,1100.0,31.2287,31.2287,31.189,31.189,1100.0
2011-04-05 11:00:00,31.47,31.5,31.45,31.5,800.0,31.1989,31.2287,31.1791,31.2287,800.0
2011-04-05 11:05:00,31.48,31.48,31.45,31.45,1000.0,31.2089,31.2089,31.1791,31.1791,1000.0
2011-04-05 11:10:00,31.45,31.47,31.39,31.43,2200.0,31.1791,31.1989,31.1196,31.1593,2200.0
2011-04-05 11:15:00,31.45,31.5,31.45,31.49,500.0,31.1791,31.2287,31.1791,31.2188,500.0
2011-04-05 11:20:00,31.49,31.54,31.47,31.54,2500.0,31.2188,31.2683,31.1989,31.2683,2500.0
2011-04-05 11:25:00,31.54,31.56,31.53,31.55,2500.0,31.2683,31.2882,31.2584,31.2783,2500.0
2011-04-05 11:30:00,31.55,31.55,31.42,31.51,6500.0,31.2783,31.2783,31.1494,31.2386,6500.0
2011-04-05 11:35:00,31.5,31.52,31.5,31.52,2000.0,31.2287,31.2485,31.2287,31.2485,2000.0
2011-04-05 11:40:00,31.51,31.51,31.49,31.5,2400.0,31.2386,31.2386,31.2188,31.2287,2400.0
2011-04-05 11:45:00,31.5,31.51,31.46,31.48,2600.0,31.2287,31.2386,31.189,31.2089,2600.0
2011-04-05 11:50:00,31.47,31.5,31.4,31.41,6300.0,31.1989,31.2287,31.1296,31.1395,6300.0
2011-04-05 11:55:00,31.4,31.55,31.39,31.54,11900.0,31.1296,31.2783,31.1196,31.2683,11900.0
2011-04-05 12:00:00,31.53,31.53,31.5,31.5,1400.0,31.2584,31.2584,31.2287,31.2287,1400.0
2011-04-05 12:05:00,31.5,31.5,31.49,31.49,1100.0,31.2287,31.2287,31.2188,31.2188,1100.0
2011-04-05 12:10:00,31.48,31.51,31.47,31.5,2100.0,31.2089,31.2386,31.1989,31.2287,2100.0
2011-04-05 12:15:00,31.5,31.51,31.46,31.5,1700.0,31.2287,31.2386,31.189,31.2287,1700.0
2011-04-05 12:20:00,31.5,31.52,31.49,31.49,3900.0,31.2287,31.2485,31.2188,31.2188,3900.0
2011-04-05 12:25:00,31.49,31.51,31.44,31.51,1800.0,31.2188,31.2386,31.1692,31.2386,1800.0
2011-04-05 12:30:00,31.5,31.55,31.47,31.5,26700.0,31.2287,31.2783,31.1989,31.2287,26700.0
2011-04-05 12:35:00,31.49,31.51,31.43,31.45,8300.0,31.2188,31.2386,31.1593,31.1791,8300.0
2011-04-05 12:40:00,31.44,31.5,31.44,31.5,3600.0,31.1692,31.2287,31.1692,31.2287,3600.0
2011-04-05 12:45:00,31.5,31.52,31.48,31.51,4400.0,31.2287,31.2485,31.2089,31.2386,4400.0
2011-04-05 12:50:00,31.49,31.51,31.48,31.48,3100.0,31.2188,31.2386,31.2089,31.2089,3100.0
2011-04-05 12:55:00,31.48,31.49,31.44,31.45,3000.0,31.2089,31.2188,31.1692,31.1791,3000.0
2011-04-05 13:00:00,31.44,31.45,31.43,31.44,1400.0,31.1692,31.1791,31.1593,31.1692,1400.0
2011-04-05 13:05:00,31.46,31.48,31.46,31.46,1300.0,31.189,31.2089,31.189,31.189,1300.0
2011-04-05 13:10:00,31.47,31.5,31.47,31.5,700.0,31.1989,31.2287,31.1989,31.2287,700.0
2011-04-05 13:15:00,31.48,31.48,31.38,31.38,2400.0,31.2089,31.2089,31.1097,31.1097,2400.0
2011-04-05 13:20:00,31.39,31.4,31.38,31.4,1700.0,31.1196,31.1296,31.1097,31.1296,1700.0
2011-04-05 13:25:00,31.41,31.41,31.39,31.41,900.0,31.1395,31.1395,31.1196,31.1395,900.0
2011-04-05 13:30:00,31.4,31.4,31.35,31.35,12600.0,31.1296,31.1296,31.08,31.08,12600.0
2011-04-05 13:35:00,31.33,31.35,31.28,31.28,7700.0,31.0602,31.08,31.0106,31.0106,7700.0
2011-04-05 13:40:00,31.31,31.31,31.29,31.3,2500.0,31.0403,31.0403,31.0205,31.0304,2500.0
2011-04-05 13:45:00,31.3,31.3,31.25,31.25,2100.0,31.0304,31.0304,30.9808,30.9808,2100.0
2011-04-05 13:50:00,31.24,31.27,31.24,31.26,2100.0,30.9709,31.0007,30.9709,30.9908,2100.0
2011-04-05 13:55:00,31.26,31.3,31.25,31.3,2700.0,30.9908,31.0304,30.9808,31.0304,2700.0
2011-04-05 14:00:00,31.3,31.31,31.3,31.3,8200.0,31.0304,31.0403,31.0304,31.0304,8200.0
2011-04-05 14:05:00,31.3,31.3,31.26,31.3,3500.0,31.0304,31.0304,30.9908,31.0304,3500.0
2011-04-05 14:10:00,31.3,31.33,31.29,31.33,2800.0,31.0304,31.0602,31.0205,31.0602,2800.0
2011-04-05 14:15:00,31.32,31.32,31.28,31.28,2100.0,31.0502,31.0502,31.0106,31.0106,2100.0
2011-04-05 14:20:00,31.29,31.31,31.28,31.3,5500.0,31.0205,31.0403,31.0106,31.0304,5500.0
2011-04-05 14:25:00,31.3,31.33,31.29,31.3,4000.0,31.0304,31.0602,31.0205,31.0304,4000.0
2011-04-05 14:30:00,31.3,31.35,31.27,31.27,3300.0,31.0304,31.08,31.0007,31.0007,3300.0
2011-04-05 14:35:00,31.27,31.32,31.27,31.29,1700.0,31.0007,31.0502,31.0007,31.0205,1700.0
2011-04-05 14:40:00,31.3,31.31,31.26,31.31,2900.0,31.0304,31.0403,30.9908,31.0403,2900.0
2011-04-05 14:45:00,31.3,31.32,31.26,31.31,1800.0,31.0304,31.0502,30.9908,31.0403,1800.0
2011-04-05 14:50:00,31.31,31.33,31.28,31.32,4300.0,31.0403,31.0602,31.0106,31.0502,4300.0
2011-04-05 14:55:00,31.32,31.32,31.32,31.32,1900.0,31.0502,31.0502,31.0502,31.0502,1900.0
2011-04-05 15:00:00,31.32,31.33,31.3,31.31,3800.0,31.0502,31.0602,31.0304,31.0403,3800.0
2011-04-05 15:05:00,31.3,31.33,31.28,31.3,6700.0,31.0304,31.0602,31.0106,31.0304,6700.0
2011-04-05 15:10:00,31.3,31.32,31.26,31.32,7100.0,31.0304,31.0502,30.9908,31.0502,7100.0
2011-04-05 15:15:00,31.32,31.35,31.32,31.35,5100.0,31.0502,31.08,31.0502,31.08,5100.0
2011-04-05 15:20:00,31.35,31.36,31.31,31.34,7800.0,31.08,31.0899,31.0403,31.0701,7800.0
2011-04-05 15:25:00,31.35,31.36,31.32,31.35,8100.0,31.08,31.0899,31.0502,31.08,8100.0
2011-04-05 15:30:00,31.34,31.35,31.29,31.3,8900.0,31.0701,31.08,31.0205,31.0304,8900.0
2011-04-05 15:35:00,31.3,31.37,31.3,31.33,5500.0,31.0304,31.0998,31.0304,31.0602,5500.0
2011-04-05 15:40:00,31.34,31.34,31.27,31.3,8500.0,31.0701,31.0701,31.0007,31.0304,8500.0
2011-04-05 15:45:00,31.3,31.3,31.24,31.26,9300.0,31.0304,31.0304,30.9709,30.9908,9300.0
2011-04-05 15:50:00,31.25,31.25,31.19,31.2,19400.0,30.9808,30.9808,30.9214,30.9313,19400.0
2011-04-05 15:55:00,31.2,31.25,31.18,31.24,43400.0,30.9313,30.9808,30.9114,30.9709,43400.0
2011-04-06 09:30:00,31.33,31.41,31.23,31.23,5000.0,31.0602,31.1395,30.961,30.961,5000.0
2011-04-06 09:35:00,31.26,31.35,31.26,31.27,17700.0,30.9908,31.08,30.9908,31.0007,17700.0
2011-04-06 09:40:00,31.27,31.34,31.27,31.31,118100.0,31.0007,31.0701,31.0007,31.0403,118100.0
2011-04-06 09:45:00,31.31,31.32,31.25,31.3,139800.0,31.0403,31.0502,30.9808,31.0304,139800.0
2011-04-06 09:50:00,31.3,31.32,31.28,31.3,33000.0,31.0304,31.0502,31.0106,31.0304,33000.0
2011-04-06 09:55:00,31.31,31.36,31.2,31.26,228700.0,31.0403,31.0899,30.9313,30.9908,228700.0
2011-04-06 10:00:00,31.29,31.3,31.28,31.28,43000.0,31.0205,31.0304,31.0106,31.0106,43000.0
2011-04-06 10:05:00,31.25,31.3,31.23,31.28,66300.0,30.9808,31.0304,30.961,31.0106,66300.0
2011-04-06 10:10:00,31.29,31.29,31.1,31.1,5100.0,31.0205,31.0205,30.8321,30.8321,5100.0
2011-04-06 10:15:00,31.08,31.1,30.99,30.99,5000.0,30.8123,30.8321,30.7231,30.7231,5000.0
2011-04-06 10:20:00,31.01,31.01,30.94,31.0,9600.0,30.7429,30.7429,30.6735,30.733,9600.0
2011-04-06 10:25:00,30.99,31.0,30.98,30.98,1800.0,30.7231,30.733,30.7132,30.7132,1800.0
2011-04-06 10:30:00,30.99,31.02,30.96,31.01,4100.0,30.7231,30.7528,30.6933,30.7429,4100.0
2011-04-06 10:35:00,31.0,31.0,30.9,30.9,5000.0,30.733,30.733,30.6339,30.6339,5000.0
2011-04-06 10:40:00,30.91,30.91,30.89,30.9,4700.0,30.6438,30.6438,30.6239,30.6339,4700.0
2011-04-06 10:45:00,30.9,30.96,30.89,30.9,4800.0,30.6339,30.6933,30.6239,30.6339,4800.0
2011-04-06 10:50:00,30.89,30.9,30.86,30.86,2700.0,30.6239,30.6339,30.5942,30.5942,2700.0
2011-04-06 10:55:00,30.86,30.87,30.81,30.81,900.0,30.5942,30.6041,30.5446,30.5446,900.0
2011-04-06 11:00:00,30.82,30.82,30.77,30.78,5200.0,30.5545,30.5545,30.505,30.5149,5200.0
2011-04-06 11:05:00,30.77,30.78,30.67,30.75,5600.0,30.505,30.5149,30.4058,30.4852,5600.0
2011-04-06 11:10:00,30.73,30.78,30.7,30.71,2700.0,30.4653,30.5149,30.4356,30.4455,2700.0
2011-04-06 11:15:00,30.71,30.9,30.71,30.86,16800.0,30.4455,30.6339,30.4455,30.5942,16800.0
2011-04-06 11:20:00,30.84,31.04,30.84,31.02,16900.0,30.5744,30.7727,30.5744,30.7528,16900.0
2011-04-06 11:25:00,31.03,31.03,31.01,31.01,1100.0,30.7627,30.7627,30.7429,30.7429,1100.0
2011-04-06 11:30:00,31.02,31.03,31.0,31.01,2000.0,30.7528,30.7627,30.733,30.7429,2000.0
2011-04-06 11:35:00,30.99,30.99,30.9,30.9,4700.0,30.7231,30.7231,30.6339,30.6339,4700.0
2011-04-06 11:40:00,30.94,30.95,30.91,30.91,4100.0,30.6735,30.6834,30.6438,30.6438,4100.0
2011-04-06 11:45:00,30.88,30.91,30.88,30.91,2700.0,30.614,30.6438,30.614,30.6438,2700.0
2011-04-06 11:50:00,30.91,30.94,30.9,30.92,5900.0,30.6438,30.6735,30.6339,30.6537,5900.0
2011-04-06 11:55:00,30.91,30.92,30.87,30.87,3000.0,30.6438,30.6537,30.6041,30.6041,3000.0
2011-04-06 12:00:00,30.88,30.91,30.88,30.91,2200.0,30.614,30.6438,30.614,30.6438,2200.0
2011-04-06 12:05:00,30.91,30.94,30.91,30.94,2700.0,30.6438,30.6735,30.6438,30.6735,2700.0
2011-04-06 12:10:00,30.93,30.98,30.93,30.98,2400.0,30.6636,30.7132,30.6636,30.7132,2400.0
2011-04-06 12:15:00,30.98,30.98,30.96,30.98,2800.0,30.7132,30.7132,30.6933,30.7132,2800.0
2011-04-06 12:20:00,30.98,31.04,30.97,31.02,4600.0,30.7132,30.7727,30.7033,30.7528,4600.0
2011-04-06 12:25:00,31.01,31.02,30.98,31.02,5500.0,30.7429,30.7528,30.7132,30.7528,5500.0
2011-04-06 12:30:00,31.01,31.03,31.0,31.01,3700.0,30.7429,30.7627,30.733,30.7429,3700.0
2011-04-06 12:35:00,31.02,31.02,31.0,31.0,2100.0,30.7528,30.7528,30.733,30.733,2100.0
2011-04-06 12:40:00,30.99,31.01,30.99,31.01,3600.0,30.7231,30.7429,30.7231,30.7429,3600.0
2011-04-06 12:45:00,31.01,31.01,31.0,31.0,2000.0,30.7429,30.7429,30.733,30.733,2000.0
2011-04-06 12:50:00,31.0,31.03,31.0,31.0,2200.0,30.733,30.7627,30.733,30.733,2200.0
2011-04-06 12:55:00,31.0,31.03,31.0,31.03,1600.0,30.733,30.7627,30.733,30.7627,1600.0
2011-04-06 13:00:00,31.03,31.06,31.03,31.05,1500.0,30.7627,30.7925,30.7627,30.7826,1500.0
2011-04-06 13:05:00,31.05,31.06,31.04,31.05,2400.0,30.7826,30.7925,30.7727,30.7826,2400.0
2011-04-06 13:10:00,31.05,31.06,31.0,31.01,5600.0,30.7826,30.7925,30.733,30.7429,5600.0
2011-04-06 13:15:00,31.04,31.1,31.04,31.08,4500.0,30.7727,30.8321,30.7727,30.8123,4500.0
2011-04-06 13:20:00,31.07,31.1,31.06,31.1,106800.0,30.8024,30.8321,30.7925,30.8321,106800.0
2011-04-06 13:25:00,31.09,31.1,31.07,31.08,13600.0,30.8222,30.8321,30.8024,30.8123,13600.0
2011-04-06 13:30:00,31.08,31.1,31.06,31.07,14300.0,30.8123,30.8321,30.7925,30.8024,14300.0
2011-04-06 13:35:00,31.06,31.06,31.04,31.04,500.0,30.7925,30.7925,30.7727,30.7727,500.0
2011-04-06 13:40:00,31.04,31.04,31.0,31.01,800.0,30.7727,30.7727,30.733,30.7429,800.0
2011-04-06 13:45:00,31.0,31.03,30.99,30.99,2600.0,30.733,30.7627,30.7231,30.7231,2600.0
2011-04-06 13:50:00,30.99,31.02,30.99,31.02,800.0,30.7231,30.7528,30.7231,30.7528,800.0
2011-04-06 13:55:00,31.02,31.04,31.01,31.04,1300.0,30.7528,30.7727,30.7429,30.7727,1300.0
2011-04-06 14:00:00,31.02,31.03,31.01,31.01,1000.0,30.7528,30.7627,30.7429,30.7429,1000.0
2011-04-06 14:05:00,31.0,31.04,30.99,31.04,2500.0,30.733,30.7727,30.7231,30.7727,2500.0
2011-04-06 14:10:00,31.04,31.08,31.04,31.08,600.0,30.7727,30.8123,30.7727,30.8123,600.0
2011-04-06 14:15:00,31.08,31.08,31.06,31.08,1400.0,30.8123,30.8123,30.7925,30.8123,1400.0
2011-04-06 14:20:00,31.05,31.07,31.04,31.06,1700.0,30.7826,30.8024,30.7727,30.7925,1700.0
2011-04-06 14:25:00,31.06,31.08,31.05,31.07,2100.0,30.7925,30.8123,30.7826,30.8024,2100.0
2011-04-06 14:30:00,31.08,31.11,31.07,31.09,6800.0,30.8123,30.842,30.8024,30.8222,6800.0
2011-04-06 14:35:00,31.09,31.11,31.05,31.09,9500.0,30.8222,30.842,30.7826,30.8222,9500.0
2011-04-06 14:40:00,31.09,31.09,31.0,31.04,8900.0,30.8222,30.8222,30.733,30.7727,8900.0
2011-04-06 14:45:00,31.03,31.08,31.0,31.0,9700.0,30.7627,30.8123,30.733,30.733,9700.0
2011-04-06 14:50:00,31.0,31.08,31.0,31.06,14200.0,30.733,30.8123,30.733,30.7925,14200.0
2011-04-06 14:55:00,31.07,31.08,31.0,31.04,19000.0,30.8024,30.8123,30.733,30.7727,19000.0
2011-04-06 15:00:00,31.03,31.03,31.0,31.0,5800.0,30.7627,30.7627,30.733,30.733,5800.0
2011-04-06 15:05:00,31.01,31.02,31.0,31.02,1800.0,30.7429,30.7528,30.733,30.7528,1800.0
2011-04-06 15:10:00,31.02,31.03,31.0,31.03,2300.0,30.7528,30.7627,30.733,30.7627,2300.0
2011-04-06 15:15:00,31.03,31.05,31.02,31.04,2400.0,30.7627,30.7826,30.7528,30.7727,2400.0
2011-04-06 15:20:00,31.05,31.06,31.03,31.03,5300.0,30.7826,30.7925,30.7627,30.7627,5300.0
2011-04-06 15:25:00,31.03,31.11,31.01,31.06,8500.0,30.7627,30.842,30.7429,30.7925,8500.0
2011-04-06 15:30:00,31.05,31.1,31.02,31.08,13100.0,30.7826,30.8321,30.7528,30.8123,13100.0
2011-04-06 15:35:00,31.07,31.1,31.05,31.08,21100.0,30.8024,30.8321,30.7826,30.8123,21100.0
2011-04-06 15:40:00,31.09,31.09,31.04,31.09,14300.0,30.8222,30.8222,30.7727,30.8222,14300.0
2011-04-06 15:45:00,31.1,31.1,31.05,31.08,30000.0,30.8321,30.8321,30.7826,30.8123,30000.0
2011-04-06 15:50:00,31.08,31.08,31.01,31.05,38800.0,30.8123,30.8123,30.7429,30.7826,38800.0
2011-04-06 15:55:00,31.06,31.07,31.0,31.0,70000.0,30.7925,30.8024,30.733,30.733,70000.0
2011-04-07 09:30:00,31.07,31.16,31.04,31.06,5400.0,30.8024,30.8916,30.7727,30.7925,5400.0
2011-04-07 09:35:00,31.07,31.15,31.07,31.1,3500.0,30.8024,30.8817,30.8024,30.8321,3500.0
2011-04-07 09:40:00,31.11,31.11,31.08,31.09,3300.0,30.842,30.842,30.8123,30.8222,3300.0
2011-04-07 09:45:00,31.08,31.1,31.05,31.07,4800.0,30.8123,30.8321,30.7826,30.8024,4800.0
2011-04-07 09:50:00,31.07,31.11,31.03,31.07,6500.0,30.8024,30.842,30.7627,30.8024,6500.0
2011-04-07 09:55:00,31.08,31.09,31.03,31.06,5300.0,30.8123,30.8222,30.7627,30.7925,5300.0
2011-04-07 10:00:00,31.09,31.1,31.01,31.03,7600.0,30.8222,30.8321,30.7429,30.7627,7600.0
2011-04-07 10:05:00,31.05,31.07,31.04,31.07,1800.0,30.7826,30.8024,30.7727,30.8024,1800.0
2011-04-07 10:10:00,31.07,31.1,31.06,31.08,16200.0,30.8024,30.8321,30.7925,30.8123,16200.0
2011-04-07 10:15:00,31.07,31.08,30.98,30.98,3400.0,30.8024,30.8123,30.7132,30.7132,3400.0
2011-04-07 10:20:00,31.0,31.0,30.97,30.98,1400.0,30.733,30.733,30.7033,30.7132,1400.0
2011-04-07 10:25:00,30.96,30.96,30.93,30.93,1800.0,30.6933,30.6933,30.6636,30.6636,1800.0
2011-04-07 10:30:00,30.92,30.93,30.91,30.92,1100.0,30.6537,30.6636,30.6438,30.6537,1100.0
2011-04-07 10:35:00,30.93,30.94,30.79,30.9,4200.0,30.6636,30.6735,30.5248,30.6339,4200.0
2011-04-07 10:40:00,30.9,30.9,30.71,30.71,2900.0,30.6339,30.6339,30.4455,30.4455,2900.0
2011-04-07 10:45:00,30.69,30.83,30.69,30.83,1900.0,30.4257,30.5645,30.4257,30.5645,1900.0
2011-04-07 10:50:00,30.85,30.91,30.85,30.89,1800.0,30.5843,30.6438,30.5843,30.6239,1800.0
2011-04-07 10:55:00,30.91,30.91,30.88,30.89,600.0,30.6438,30.6438,30.614,30.6239,600.0
2011-04-07 11:00:00,30.91,30.91,30.84,30.86,2100.0,30.6438,30.6438,30.5744,30.5942,2100.0
2011-04-07 11:05:00,30.87,30.99,30.87,30.94,2500.0,30.6041,30.7231,30.6041,30.6735,2500.0
2011-04-07 11:10:00,30.96,31.0,30.94,30.95,1400.0,30.6933,30.733,30.6735,30.6834,1400.0
2011-04-07 11:15:00,30.94,30.94,30.86,30.9,700.0,30.6735,30.6735,30.5942,30.6339,700.0
2011-04-07 11:20:00,30.89,30.89,30.87,30.87,1200.0,30.6239,30.6239,30.6041,30.6041,1200.0
2011-04-07 11:25:00,30.9,30.9,30.82,30.84,1100.0,30.6339,30.6339,30.5545,30.5744,1100.0
2011-04-07 11:30:00,30.82,30.82,30.65,30.66,2900.0,30.5545,30.5545,30.386,30.3959,2900.0
2011-04-07 11:35:00,30.68,30.76,30.63,30.76,3700.0,30.4158,30.4951,30.3662,30.4951,3700.0
2011-04-07 11:40:00,30.78,30.8,30.69,30.74,2600.0,30.5149,30.5347,30.4257,30.4752,2600.0
2011-04-07 11:45:00,30.75,30.75,30.66,30.67,1900.0,30.4852,30.4852,30.3959,30.4058,1900.0
2011-04-07 11:50:00,30.69,30.74,30.68,30.74,2700.0,30.4257,30.4752,30.4158,30.4752,2700.0
2011-04-07 11:55:00,30.72,30.78,30.72,30.78,1400.0,30.4554,30.5149,30.4554,30.5149,1400.0
2011-04-07 12:00:00,30.83,30.83,30.76,30.78,3400.0,30.5645,30.5645,30.4951,30.5149,3400.0
2011-04-07 12:05:00,30.77,30.87,30.74,30.86,3100.0,30.505,30.6041,30.4752,30.5942,3100.0
2011-04-07 12:10:00,30.85,30.85,30.81,30.85,1900.0,30.5843,30.5843,30.5446,30.5843,1900.0
2011-04-07 12:15:00,30.88,30.92,30.84,30.84,1000.0,30.614,30.6537,30.5744,30.5744,1000.0
2011-04-07 12:20:00,30.85,30.85,30.84,30.84,200.0,30.5843,30.5843,30.5744,30.5744,200.0
2011-04-07 12:25:00,30.85,30.86,30.82,30.82,1200.0,30.5843,30.5942,30.5545,30.5545,1200.0
2011-04-07 12:30:00,30.84,30.84,30.84,30.84,100.0,30.5744,30.5744,30.5744,30.5744,100.0
2011-04-07 12:35:00,30.86,30.94,30.86,30.93,1400.0,30.5942,30.6735,30.5942,30.6636,1400.0
2011-04-07 12:40:00,30.92,30.94,30.92,30.94,600.0,30.6537,30.6735,30.6537,30.6735,600.0
2011-04-07 12:45:00,30.91,30.92,30.87,30.9,4800.0,30.6438,30.6537,30.6041,30.6339,4800.0
2011-04-07 12:50:00,30.93,30.93,30.91,30.92,600.0,30.6636,30.6636,30.6438,30.6537,600.0
2011-04-07 12:55:00,30.93,30.94,30.93,30.94,700.0,30.6636,30.6735,30.6636,30.6735,700.0
2011-04-07 13:00:00,30.94,30.99,30.86,30.9,7700.0,30.6735,30.7231,30.5942,30.6339,7700.0
2011-04-07 13:05:00,30.91,30.96,30.88,30.94,5700.0,30.6438,30.6933,30.614,30.6735,5700.0
2011-04-07 13:10:00,30.94,30.94,30.82,30.82,1500.0,30.6735,30.6735,30.5545,30.5545,1500.0
2011-04-07 13:15:00,30.84,30.84,30.82,30.82,200.0,30.5744,30.5744,30.5545,30.5545,200.0
2011-04-07 13:20:00,30.8,30.82,30.74,30.82,1800.0,30.5347,30.5545,30.4752,30.5545,1800.0
2011-04-07 13:25:00,30.82,30.84,30.79,30.82,3400.0,30.5545,30.5744,30.5248,30.5545,3400.0
2011-04-07 13:30:00,30.82,30.82,30.78,30.82,2500.0,30.5545,30.5545,30.5149,30.5545,2500.0
2011-04-07 13:35:00,30.84,30.88,30.84,30.85,1100.0,30.5744,30.614,30.5744,30.5843,1100.0
2011-04-07 13:40:00,30.83,30.85,30.82,30.83,1800.0,30.5645,30.5843,30.5545,30.5645,1800.0
2011-04-07 13:45:00,30.83,30.83,30.81,30.81,1000.0,30.5645,30.5645,30.5446,30.5446,1000.0
2011-04-07 13:50:00,30.81,30.84,30.81,30.82,600.0,30.5446,30.5744,30.5446,30.5545,600.0
2011-04-07 13:55:00,30.84,30.88,30.84,30.84,1500.0,30.5744,30.614,30.5744,30.5744,1500.0
2011-04-07 14:00:00,30.85,30.87,30.83,30.86,1600.0,30.5843,30.6041,30.5645,30.5942,1600.0
2011-04-07 14:05:00,30.86,30.86,30.81,30.82,1900.0,30.5942,30.5942,30.5446,30.5545,1900.0
2011-04-07 14:10:00,30.84,30.89,30.84,30.87,1100.0,30.5744,30.6239,30.5744,30.6041,1100.0
2011-04-07 14:15:00,30.87,30.87,30.83,30.84,1800.0,30.6041,30.6041,30.5645,30.5744,1800.0
2011-04-07 14:20:00,30.84,30.85,30.83,30.85,600.0,30.5744,30.5843,30.5645,30.5843,600.0
2011-04-07 14:25:00,30.87,30.88,30.85,30.85,2200.0,30.6041,30.614,30.5843,30.5843,2200.0
2011-04-07 14:30:00,30.84,30.85,30.83,30.85,1300.0,30.5744,30.5843,30.5645,30.5843,1300.0
2011-04-07 14:35:00,30.86,30.93,30.86,30.87,3800.0,30.5942,30.6636,30.5942,30.6041,3800.0
2011-04-07 14:40:00,30.86,30.9,30.86,30.89,1800.0,30.5942,30.6339,30.5942,30.6239,1800.0
2011-04-07 14:45:00,30.89,30.89,30.88,30.89,600.0,30.6239,30.6239,30.614,30.6239,600.0
2011-04-07 14:50:00,30.89,30.95,30.89,30.93,3200.0,30.6239,30.6834,30.6239,30.6636,3200.0
2011-04-07 14:55:00,30.93,30.93,30.9,30.9,1600.0,30.6636,30.6636,30.6339,30.6339,1600.0
2011-04-07 15:00:00,30.91,30.91,30.87,30.88,2700.0,30.6438,30.6438,30.6041,30.614,2700.0
2011-04-07 15:05:00,30.88,30.91,30.87,30.9,2200.0,30.614,30.6438,30.6041,30.6339,2200.0
2011-04-07 15:10:00,30.9,30.9,30.87,30.88,2200.0,30.6339,30.6339,30.6041,30.614,2200.0
2011-04-07 15:15:00,30.89,30.9,30.85,30.89,6800.0,30.6239,30.6339,30.5843,30.6239,6800.0
2011-04-07 15:20:00,30.89,30.91,30.85,30.85,4200.0,30.6239,30.6438,30.5843,30.5843,4200.0
2011-04-07 15:25:00,30.84,30.85,30.79,30.81,2500.0,30.5744,30.5843,30.5248,30.5446,2500.0
2011-04-07 15:30:00,30.81,30.83,30.8,30.82,2100.0,30.5446,30.5645,30.5347,30.5545,2100.0
2011-04-07 15:35:00,30.83,30.87,30.83,30.84,5200.0,30.5645,30.6041,30.5645,30.5744,5200.0
2011-04-07 15:40:00,30.86,30.87,30.84,30.85,6500.0,30.5942,30.6041,30.5744,30.5843,6500.0
2011-04-07 15:45:00,30.84,30.84,30.78,30.79,14200.0,30.5744,30.5744,30.5149,30.5248,14200.0
2011-04-07 15:50:00,30.78,30.83,30.77,30.81,8800.0,30.5149,30.5645,30.505,30.5446,8800.0
2011-04-07 15:55:00,30.8,30.82,30.74,30.75,49300.0,30.5347,30.5545,30.4752,30.4852,49300.0
2011-04-08 09:30:00,31.0,31.01,30.94,30.97,3800.0,30.733,30.7429,30.6735,30.7033,3800.0
2011-04-08 09:35:00,30.97,30.99,30.96,30.98,1900.0,30.7033,30.7231,30.6933,30.7132,1900.0
2011-04-08 09:40:00,30.95,30.98,30.91,30.98,700.0,30.6834,30.7132,30.6438,30.7132,700.0
2011-04-08 09:45:00,30.97,30.99,30.83,30.83,1100.0,30.7033,30.7231,30.5645,30.5645,1100.0
2011-04-08 09:50:00,30.82,30.82,30.73,30.76,1500.0,30.5545,30.5545,30.4653,30.4951,1500.0
2011-04-08 09:55:00,30.76,30.77,30.76,30.76,800.0,30.4951,30.505,30.4951,30.4951,800.0
2011-04-08 10:00:00,30.76,30.8,30.74,30.74,1600.0,30.4951,30.5347,30.4752,30.4752,1600.0
2011-04-08 10:05:00,30.74,30.75,30.68,30.71,2000.0,30.4752,30.4852,30.4158,30.4455,2000.0
2011-04-08 10:10:00,30.7,30.74,30.7,30.74,1000.0,30.4356,30.4752,30.4356,30.4752,1000.0
2011-04-08 10:15:00,30.77,30.79,30.64,30.65,3100.0,30.505,30.5248,30.3761,30.386,3100.0
2011-04-08 10:20:00,30.68,30.68,30.65,30.68,1000.0,30.4158,30.4158,30.386,30.4158,1000.0
2011-04-08 10:25:00,30.68,30.71,30.65,30.65,1800.0,30.4158,30.4455,30.386,30.386,1800.0
2011-04-08 10:30:00,30.65,30.7,30.65,30.65,900.0,30.386,30.4356,30.386,30.386,900.0
2011-04-08 10:35:00,30.64,30.65,30.61,30.65,700.0,30.3761,30.386,30.3464,30.386,700.0
2011-04-08 10:40:00,30.66,30.66,30.64,30.65,800.0,30.3959,30.3959,30.3761,30.386,800.0
2011-04-08 10:45:00,30.66,30.67,30.64,30.64,700.0,30.3959,30.4058,30.3761,30.3761,700.0
2011-04-08 10:50:00,30.61,30.61,30.59,30.61,900.0,30.3464,30.3464,30.3265,30.3464,900.0
2011-04-08 10:55:00,30.61,30.63,30.52,30.53,2000.0,30.3464,30.3662,30.2571,30.267,2000.0
2011-04-08 11:00:00,30.52,30.54,30.5,30.51,1600.0,30.2571,30.277,30.2373,30.2472,1600.0
2011-04-08 11:05:00,30.52,30.52,30.49,30.49,900.0,30.2571,30.2571,30.2274,30.2274,900.0
2011-04-08 11:10:00,30.49,30.51,30.49,30.51,300.0,30.2274,30.2472,30.2274,30.2472,300.0
2011-04-08 11:15:00,30.48,30.54,30.48,30.53,900.0,30.2175,30.277,30.2175,30.267,900.0
2011-04-08 11:20:00,30.55,30.55,30.54,30.55,600.0,30.2869,30.2869,30.277,30.2869,600.0
2011-04-08 11:25:00,30.56,30.56,30.51,30.51,1000.0,30.2968,30.2968,30.2472,30.2472,1000.0
2011-04-08 11:30:00,30.49,30.53,30.48,30.53,1200.0,30.2274,30.267,30.2175,30.267,1200.0
2011-04-08 11:35:00,30.54,30.57,30.53,30.56,1000.0,30.277,30.3067,30.267,30.2968,1000.0
2011-04-08 11:40:00,30.56,30.57,30.56,30.57,300.0,30.2968,30.3067,30.2968,30.3067,300.0
2011-04-08 11:45:00,30.59,30.6,30.59,30.6,600.0,30.3265,30.3364,30.3265,30.3364,600.0
2011-04-08 11:50:00,30.59,30.6,30.59,30.6,800.0,30.3265,30.3364,30.3265,30.3364,800.0
2011-04-08 11:55:00,30.57,30.57,30.54,30.54,300.0,30.3067,30.3067,30.277,30.277,300.0
2011-04-08 12:00:00,30.53,30.53,30.53,30.53,600.0,30.267,30.267,30.267,30.267,600.0
2011-04-08 12:05:00,30.56,30.56,30.51,30.51,900.0,30.2968,30.2968,30.2472,30.2472,900.0
2011-04-08 12:10:00,30.52,30.52,30.52,30.52,200.0,30.2571,30.2571,30.2571,30.2571,200.0
2011-04-08 12:15:00,30.53,30.53,30.52,30.52,500.0,30.267,30.267,30.2571,30.2571,500.0
2011-04-08 12:20:00,30.53,30.55,30.5,30.5,900.0,30.267,30.2869,30.2373,30.2373,900.0
2011-04-08 12:25:00,30.5,30.5,30.5,30.5,900.0,30.2373,30.2373,30.2373,30.2373,900.0
2011-04-08 12:30:00,30.5,30.5,30.5,30.5,100.0,30.2373,30.2373,30.2373,30.2373,100.0
2011-04-08 12:35:00,30.52,30.52,30.52,30.52,100.0,30.2571,30.2571,30.2571,30.2571,100.0
2011-04-08 12:40:00,30.53,30.54,30.5,30.5,800.0,30.267,30.277,30.2373,30.2373,800.0
2011-04-08 12:45:00,30.49,30.5,30.49,30.5,600.0,30.2274,30.2373,30.2274,30.2373,600.0
2011-04-08 12:50:00,30.49,30.49,30.46,30.47,800.0,30.2274,30.2274,30.1976,30.2076,800.0
2011-04-08 12:55:00,30.45,30.46,30.41,30.41,2200.0,30.1877,30.1976,30.1481,30.1481,2200.0
2011-04-08 13:00:00,30.41,30.41,30.41,30.41,0.0,30.1481,30.1481,30.1481,30.1481,0.0
2011-04-08 13:05:00,30.4,30.41,30.4,30.41,900.0,30.1382,30.1481,30.1382,30.1481,900.0
2011-04-08 13:10:00,30.43,30.43,30.43,30.43,100.0,30.1679,30.1679,30.1679,30.1679,100.0
2011-04-08 13:15:00,30.44,30.44,30.4,30.4,1000.0,30.1778,30.1778,30.1382,30.1382,1000.0
2011-04-08 13:20:00,30.42,30.45,30.41,30.41,800.0,30.158,30.1877,30.1481,30.1481,800.0
2011-04-08 13:25:00,30.4,30.4,30.38,30.38,400.0,30.1382,30.1382,30.1183,30.1183,400.0
2011-04-08 13:30:00,30.38,30.39,30.38,30.39,800.0,30.1183,30.1283,30.1183,30.1283,800.0
2011-04-08 13:35:00,30.41,30.41,30.39,30.39,700.0,30.1481,30.1481,30.1283,30.1283,700.0
2011-04-08 13:40:00,30.37,30.37,30.36,30.36,200.0,30.1084,30.1084,30.0985,30.0985,200.0
2011-04-08 13:45:00,30.36,30.37,30.33,30.33,1200.0,30.0985,30.1084,30.0688,30.0688,1200.0
2011-04-08 13:50:00,30.33,30.33,30.28,30.29,3200.0,30.0688,30.0688,30.0192,30.0291,3200.0
2011-04-08 13:55:00,30.29,30.29,30.28,30.28,700.0,30.0291,30.0291,30.0192,30.0192,700.0
2011-04-08 14:00:00,30.27,30.29,30.27,30.27,900.0,30.0093,30.0291,30.0093,30.0093,900.0
2011-04-08 14:05:00,30.28,30.29,30.26,30.26,800.0,30.0192,30.0291,29.9994,29.9994,800.0
2011-04-08 14:10:00,30.27,30.27,30.25,30.25,1800.0,30.0093,30.0093,29.9895,29.9895,1800.0
2011-04-08 14:15:00,30.24,30.24,30.2,30.2,2000.0,29.9795,29.9795,29.9399,29.9399,2000.0
2011-04-08 14:20:00,30.22,30.22,30.19,30.2,1500.0,29.9597,29.9597,29.93,29.9399,1500.0
2011-04-08 14:25:00,30.22,30.23,30.2,30.23,1700.0,29.9597,29.9696,29.9399,29.9696,1700.0
2011-04-08 14:30:00,30.22,30.22,30.18,30.2,4300.0,29.9597,29.9597,29.9201,29.9399,4300.0
2011-04-08 14:35:00,30.2,30.21,30.16,30.17,2000.0,29.9399,29.9498,29.9002,29.9101,2000.0
2011-04-08 14:40:00,30.17,30.19,30.17,30.18,2400.0,29.9101,29.93,29.9101,29.9201,2400.0
2011-04-08 14:45:00,30.16,30.2,30.15,30.16,6400.0,29.9002,29.9399,29.8903,29.9002,6400.0
2011-04-08 14:50:00,30.17,30.18,30.15,30.16,1100.0,29.9101,29.9201,29.8903,29.9002,1100.0
2011-04-08 14:55:00,30.15,30.15,30.1,30.1,5100.0,29.8903,29.8903,29.8407,29.8407,5100.0
2011-04-08 15:00:00,30.09,30.15,30.09,30.12,3800.0,29.8308,29.8903,29.8308,29.8606,3800.0
2011-04-08 15:05:00,30.14,30.15,30.12,30.15,1500.0,29.8804,29.8903,29.8606,29.8903,1500.0
2011-04-08 15:10:00,30.18,30.24,30.18,30.22,3900.0,29.9201,29.9795,29.9201,29.9597,3900.0
2011-04-08 15:15:00,30.21,30.21,30.18,30.2,2000.0,29.9498,29.9498,29.9201,29.9399,2000.0
2011-04-08 15:20:00,30.22,30.25,30.2,30.2,1500.0,29.9597,29.9895,29.9399,29.9399,1500.0
2011-04-08 15:25:00,30.21,30.22,30.2,30.22,1200.0,29.9498,29.9597,29.9399,29.9597,1200.0
2011-04-08 15:30:00,30.23,30.29,30.23,30.29,6100.0,29.9696,30.0291,29.9696,30.0291,6100.0
2011-04-08 15:35:00,30.29,30.29,30.27,30.27,3200.0,30.0291,30.0291,30.0093,30.0093,3200.0
2011-04-08 15:40:00,30.26,30.29,30.25,30.29,3900.0,29.9994,30.0291,29.9895,30.0291,3900.0
2011-04-08 15:45:00,30.28,30.35,30.28,30.31,5600.0,30.0192,30.0886,30.0192,30.0489,5600.0
2011-04-08 15:50:00,30.31,30.38,30.31,30.38,5200.0,30.0489,30.1183,30.0489,30.1183,5200.0
2011-04-08 15:55:00,30.38,30.39,30.34,30.37,9900.0,30.1183,30.1283,30.0787,30.1084,9900.0
2011-04-11 09:30:00,30.46,30.57,30.44,30.57,94900.0,30.1976,30.3067,30.1778,30.3067,94900.0
2011-04-11 09:35:00,30.57,30.62,30.53,30.53,3400.0,30.3067,30.3563,30.267,30.267,3400.0
2011-04-11 09:40:00,30.54,30.54,30.48,30.52,4700.0,30.277,30.277,30.2175,30.2571,4700.0
2011-04-11 09:45:00,30.49,30.55,30.47,30.48,6300.0,30.2274,30.2869,30.2076,30.2175,6300.0
2011-04-11 09:50:00,30.48,30.49,30.42,30.44,6100.0,30.2175,30.2274,30.158,30.1778,6100.0
2011-04-11 09:55:00,30.44,30.45,30.31,30.31,1800.0,30.1778,30.1877,30.0489,30.0489,1800.0
2011-04-11 10:00:00,30.33,30.33,30.29,30.29,1500.0,30.0688,30.0688,30.0291,30.0291,1500.0
2011-04-11 10:05:00,30.29,30.31,30.26,30.31,1200.0,30.0291,30.0489,29.9994,30.0489,1200.0
2011-04-11 10:10:00,30.32,30.32,30.22,30.22,4400.0,30.0589,30.0589,29.9597,29.9597,4400.0
2011-04-11 10:15:00,30.25,30.25,30.22,30.23,2200.0,29.9895,29.9895,29.9597,29.9696,2200.0
2011-04-11 10:20:00,30.2,30.22,30.2,30.21,1200.0,29.9399,29.9597,29.9399,29.9498,1200.0
2011-04-11 10:25:00,30.21,30.23,30.2,30.23,1300.0,29.9498,29.9696,29.9399,29.9696,1300.0
2011-04-11 10:30:00,30.22,30.22,30.09,30.13,3900.0,29.9597,29.9597,29.8308,29.8705,3900.0
2011-04-11 10:35:00,30.15,30.22,30.12,30.17,5300.0,29.8903,29.9597,29.8606,29.9101,5300.0
2011-04-11 10:40:00,30.15,30.16,30.09,30.16,3000.0,29.8903,29.9002,29.8308,29.9002,3000.0
2011-04-11 10:45:00,30.18,30.19,30.13,30.13,3100.0,29.9201,29.93,29.8705,29.8705,3100.0
2011-04-11 10:50:00,30.16,30.17,30.15,30.17,900.0,29.9002,29.9101,29.8903,29.9101,900.0
2011-04-11 10:55:00,30.18,30.21,30.18,30.21,500.0,29.9201,29.9498,29.9201,29.9498,500.0
2011-04-11 11:00:00,30.19,30.22,30.19,30.2,1100.0,29.93,29.9597,29.93,29.9399,1100.0
2011-04-11 11:05:00,30.2,30.22,30.2,30.22,2100.0,29.9399,29.9597,29.9399,29.9597,2100.0
2011-04-11 11:10:00,30.25,30.25,30.19,30.2,2400.0,29.9895,29.9895,29.93,29.9399,2400.0
2011-04-11 11:15:00,30.23,30.3,30.22,30.24,6500.0,29.9696,30.039,29.9597,29.9795,6500.0
2011-04-11 11:20:00,30.24,30.24,30.21,30.23,2700.0,29.9795,29.9795,29.9498,29.9696,2700.0
2011-04-11 11:25:00,30.22,30.22,30.16,30.16,1000.0,29.9597,29.9597,29.9002,29.9002,1000.0
2011-04-11 11:30:00,30.16,30.16,30.13,30.16,2300.0,29.9002,29.9002,29.8705,29.9002,2300.0
2011-04-11 11:35:00,30.15,30.19,30.15,30.19,900.0,29.8903,29.93,29.8903,29.93,900.0
2011-04-11 11:40:00,30.2,30.21,30.2,30.21,900.0,29.9399,29.9498,29.9399,29.9498,900.0
2011-04-11 11:45:00,30.21,30.22,30.19,30.19,2000.0,29.9498,29.9597,29.93,29.93,2000.0
2011-04-11 11:50:00,30.17,30.17,30.14,30.14,600.0,29.9101,29.9101,29.8804,29.8804,600.0
2011-04-11 11:55:00,30.13,30.13,30.08,30.08,600.0,29.8705,29.8705,29.8209,29.8209,600.0
2011-04-11 12:00:00,30.1,30.12,30.1,30.11,400.0,29.8407,29.8606,29.8407,29.8507,400.0
2011-04-11 12:05:00,30.11,30.15,30.1,30.13,2300.0,29.8507,29.8903,29.8407,29.8705,2300.0
2011-04-11 12:10:00,30.13,30.13,30.1,30.11,1500.0,29.8705,29.8705,29.8407,29.8507,1500.0
2011-04-11 12:15:00,30.08,30.08,30.05,30.08,1400.0,29.8209,29.8209,29.7912,29.8209,1400.0
2011-04-11 12:20:00,30.11,30.16,30.09,30.16,800.0,29.8507,29.9002,29.8308,29.9002,800.0
2011-04-11 12:25:00,30.18,30.18,30.17,30.18,700.0,29.9201,29.9201,29.9101,29.9201,700.0
2011-04-11 12:30:00,30.2,30.2,30.18,30.18,500.0,29.9399,29.9399,29.9201,29.9201,500.0
2011-04-11 12:35:00,30.15,30.15,30.05,30.09,1500.0,29.8903,29.8903,29.7912,29.8308,1500.0
2011-04-11 12:40:00,30.06,30.08,30.0,30.02,9700.0,29.8011,29.8209,29.7416,29.7614,9700.0
2011-04-11 12:45:00,30.03,30.07,30.03,30.07,2500.0,29.7714,29.811,29.7714,29.811,2500.0
2011-04-11 12:50:00,30.07,30.07,30.02,30.02,2000.0,29.811,29.811,29.7614,29.7614,2000.0
2011-04-11 12:55:00,30.03,30.05,30.0,30.0,2400.0,29.7714,29.7912,29.7416,29.7416,2400.0
2011-04-11 13:00:00,29.99,30.01,29.96,29.97,1400.0,29.7317,29.7515,29.702,29.7119,1400.0
2011-04-11 13:05:00,30.01,30.02,30.0,30.02,2200.0,29.7515,29.7614,29.7416,29.7614,2200.0
2011-04-11 13:10:00,30.02,30.04,30.01,30.01,800.0,29.7614,29.7813,29.7515,29.7515,800.0
2011-04-11 13:15:00,30.01,30.01,30.0,30.01,1200.0,29.7515,29.7515,29.7416,29.7515,1200.0
2011-04-11 13:20:00,30.02,30.08,30.02,30.07,900.0,29.7614,29.8209,29.7614,29.811,900.0
2011-04-11 13:25:00,30.05,30.07,30.03,30.06,1300.0,29.7912,29.811,29.7714,29.8011,1300.0
2011-04-11 13:30:00,30.09,30.1,30.09,30.1,700.0,29.8308,29.8407,29.8308,29.8407,700.0
2011-04-11 13:35:00,30.09,30.11,30.08,30.08,1600.0,29.8308,29.8507,29.8209,29.8209,1600.0
2011-04-11 13:40:00,30.09,30.11,30.09,30.1,1300.0,29.8308,29.8507,29.8308,29.8407,1300.0
2011-04-11 13:45:00,30.09,30.1,30.05,30.05,1700.0,29.8308,29.8407,29.7912,29.7912,1700.0
2011-04-11 13:50:00,30.07,30.07,30.02,30.05,2600.0,29.811,29.811,29.7614,29.7912,2600.0
2011-04-11 13:55:00,30.06,30.06,30.02,30.02,2000.0,29.8011,29.8011,29.7614,29.7614,2000.0
2011-04-11 14:00:00,30.04,30.05,30.02,30.05,1800.0,29.7813,29.7912,29.7614,29.7912,1800.0
2011-04-11 14:05:00,30.04,30.07,30.04,30.04,3300.0,29.7813,29.811,29.7813,29.7813,3300.0
2011-04-11 14:10:00,30.05,30.06,30.04,30.06,900.0,29.7912,29.8011,29.7813,29.8011,900.0
2011-04-11 14:15:00,30.04,30.05,30.03,30.05,800.0,29.7813,29.7912,29.7714,29.7912,800.0
2011-04-11 14:20:00,30.05,30.06,30.0,30.0,4400.0,29.7912,29.8011,29.7416,29.7416,4400.0
2011-04-11 14:25:00,30.0,30.05,29.99,30.05,2600.0,29.7416,29.7912,29.7317,29.7912,2600.0
2011-04-11 14:30:00,30.05,30.07,30.0,30.0,3200.0,29.7912,29.811,29.7416,29.7416,3200.0
2011-04-11 14:35:00,30.0,30.0,29.99,30.0,500.0,29.7416,29.7416,29.7317,29.7416,500.0
2011-04-11 14:40:00,30.02,30.02,30.01,30.02,800.0,29.7614,29.7614,29.7515,29.7614,800.0
2011-04-11 14:45:00,29.99,30.01,29.99,30.01,600.0,29.7317,29.7515,29.7317,29.7515,600.0
2011-04-11 14:50:00,30.01,30.07,30.01,30.03,2600.0,29.7515,29.811,29.7515,29.7714,2600.0
2011-04-11 14:55:00,30.02,30.02,29.94,29.98,2500.0,29.7614,29.7614,29.6821,29.7218,2500.0
2011-04-11 15:00:00,29.97,29.99,29.93,29.93,2400.0,29.7119,29.7317,29.6722,29.6722,2400.0
2011-04-11 15:05:00,29.93,29.96,29.92,29.93,1900.0,29.6722,29.702,29.6623,29.6722,1900.0
2011-04-11 15:10:00,29.94,29.96,29.89,29.89,2900.0,29.6821,29.702,29.6326,29.6326,2900.0
2011-04-11 15:15:00,29.88,29.94,29.85,29.94,5000.0,29.6226,29.6821,29.5929,29.6821,5000.0
2011-04-11 15:20:00,29.93,29.99,29.92,29.96,4200.0,29.6722,29.7317,29.6623,29.702,4200.0
2011-04-11 15:25:00,29.96,29.96,29.9,29.9,2000.0,29.702,29.702,29.6425,29.6425,2000.0
2011-04-11 15:30:00,29.91,29.96,29.91,29.91,3400.0,29.6524,29.702,29.6524,29.6524,3400.0
2011-04-11 15:35:00,29.93,29.94,29.9,29.94,3400.0,29.6722,29.6821,29.6425,29.6821,3400.0
2011-04-11 15:40:00,29.92,29.96,29.91,29.92,13400.0,29.6623,29.702,29.6524,29.6623,13400.0
2011-04-11 15:45:00,29.91,29.99,29.88,29.99,9700.0,29.6524,29.7317,29.6226,29.7317,9700.0
2011-04-11 15:50:00,30.0,30.0,29.94,29.95,12600.0,29.7416,29.7416,29.6821,29.692,12600.0
2011-04-11 15:55:00,29.96,29.99,29.9,29.95,24800.0,29.702,29.7317,29.6425,29.692,24800.0
2011-04-12 09:30:00,29.78,29.82,29.59,29.82,4100.0,29.5235,29.5632,29.3351,29.5632,4100.0
2011-04-12 09:35:00,29.8,29.97,29.75,29.9,1800.0,29.5433,29.7119,29.4938,29.6425,1800.0
2011-04-12 09:40:00,29.9,29.94,29.9,29.91,500.0,29.6425,29.6821,29.6425,29.6524,500.0
2011-04-12 09:45:00,29.96,30.01,29.96,29.99,1200.0,29.702,29.7515,29.702,29.7317,1200.0
2011-04-12 09:50:00,29.96,29.98,29.92,29.92,2200.0,29.702,29.7218,29.6623,29.6623,2200.0
2011-04-12 09:55:00,29.9,29.9,29.81,29.81,1200.0,29.6425,29.6425,29.5532,29.5532,1200.0
2011-04-12 10:00:00,29.81,29.85,29.81,29.85,2300.0,29.5532,29.5929,29.5532,29.5929,2300.0
2011-04-12 10:05:00,29.83,29.85,29.77,29.77,2300.0,29.5731,29.5929,29.5136,29.5136,2300.0
2011-04-12 10:10:00,29.73,29.78,29.72,29.78,900.0,29.4739,29.5235,29.464,29.5235,900.0
2011-04-12 10:15:00,29.77,29.81,29.77,29.81,700.0,29.5136,29.5532,29.5136,29.5532,700.0
2011-04-12 10:20:00,29.82,29.83,29.78,29.78,1200.0,29.5632,29.5731,29.5235,29.5235,1200.0
2011-04-12 10:25:00,29.78,29.82,29.75,29.81,2100.0,29.5235,29.5632,29.4938,29.5532,2100.0
2011-04-12 10:30:00,29.79,29.82,29.78,29.78,1300.0,29.5334,29.5632,29.5235,29.5235,1300.0
2011-04-12 10:35:00,29.74,29.76,29.68,29.72,1700.0,29.4838,29.5037,29.4244,29.464,1700.0
2011-04-12 10:40:00,29.77,29.8,29.73,29.73,1700.0,29.5136,29.5433,29.4739,29.4739,1700.0
2011-04-12 10:45:00,29.71,29.74,29.68,29.68,1100.0,29.4541,29.4838,29.4244,29.4244,1100.0
2011-04-12 10:50:00,29.74,29.75,29.66,29.68,2000.0,29.4838,29.4938,29.4045,29.4244,2000.0
2011-04-12 10:55:00,29.69,29.7,29.69,29.7,500.0,29.4343,29.4442,29.4343,29.4442,500.0
2011-04-12 11:00:00,29.71,29.73,29.71,29.73,700.0,29.4541,29.4739,29.4541,29.4739,700.0
2011-04-12 11:05:00,29.72,29.73,29.72,29.72,500.0,29.464,29.4739,29.464,29.464,500.0
2011-04-12 11:10:00,29.74,29.85,29.73,29.84,2000.0,29.4838,29.5929,29.4739,29.583,2000.0
2011-04-12 11:15:00,29.83,29.86,29.81,29.81,1700.0,29.5731,29.6028,29.5532,29.5532,1700.0
2011-04-12 11:20:00,29.81,29.81,29.81,29.81,200.0,29.5532,29.5532,29.5532,29.5532,200.0
2011-04-12 11:25:00,29.82,29.82,29.8,29.82,800.0,29.5632,29.5632,29.5433,29.5632,800.0
2011-04-12 11:30:00,29.85,29.86,29.85,29.86,300.0,29.5929,29.6028,29.5929,29.6028,300.0
2011-04-12 11:35:00,29.88,29.91,29.88,29.89,1400.0,29.6226,29.6524,29.6226,29.6326,1400.0
2011-04-12 11:40:00,29.9,29.91,29.87,29.91,700.0,29.6425,29.6524,29.6127,29.6524,700.0
2011-04-12 11:45:00,29.86,29.86,29.84,29.84,400.0,29.6028,29.6028,29.583,29.583,400.0
2011-04-12 11:50:00,29.84,29.85,29.84,29.85,1000.0,29.583,29.5929,29.583,29.5929,1000.0
2011-04-12 11:55:00,29.85,29.86,29.84,29.85,2300.0,29.5929,29.6028,29.583,29.5929,2300.0
2011-04-12 12:00:00,29.84,29.85,29.84,29.84,500.0,29.583,29.5929,29.583,29.583,500.0
2011-04-12 12:05:00,29.83,29.83,29.81,29.82,700.0,29.5731,29.5731,29.5532,29.5632,700.0
2011-04-12 12:10:00,29.82,29.82,29.81,29.81,600.0,29.5632,29.5632,29.5532,29.5532,600.0
2011-04-12 12:15:00,29.82,29.82,29.82,29.82,500.0,29.5632,29.5632,29.5632,29.5632,500.0
2011-04-12 12:20:00,29.82,29.85,29.81,29.85,700.0,29.5632,29.5929,29.5532,29.5929,700.0
2011-04-12 12:25:00,29.86,29.86,29.86,29.86,400.0,29.6028,29.6028,29.6028,29.6028,400.0
2011-04-12 12:30:00,29.86,29.88,29.82,29.82,800.0,29.6028,29.6226,29.5632,29.5632,800.0
2011-04-12 12:35:00,29.81,29.82,29.81,29.82,300.0,29.5532,29.5632,29.5532,29.5632,300.0
2011-04-12 12:40:00,29.83,29.83,29.83,29.83,200.0,29.5731,29.5731,29.5731,29.5731,200.0
2011-04-12 12:45:00,29.84,29.88,29.84,29.86,2600.0,29.583,29.6226,29.583,29.6028,2600.0
2011-04-12 12:50:00,29.87,29.87,29.85,29.85,500.0,29.6127,29.6127,29.5929,29.5929,500.0
2011-04-12 12:55:00,29.87,29.89,29.85,29.89,1100.0,29.6127,29.6326,29.5929,29.6326,1100.0
2011-04-12 13:00:00,29.88,29.88,29.86,29.87,1000.0,29.6226,29.6226,29.6028,29.6127,1000.0
2011-04-12 13:05:00,29.89,29.9,29.86,29.86,1700.0,29.6326,29.6425,29.6028,29.6028,1700.0
2011-04-12 13:10:00,29.85,29.86,29.82,29.82,1500.0,29.5929,29.6028,29.5632,29.5632,1500.0
2011-04-12 13:15:00,29.82,29.84,29.82,29.84,600.0,29.5632,29.583,29.5632,29.583,600.0
2011-04-12 13:20:00,29.84,29.84,29.84,29.84,200.0,29.583,29.583,29.583,29.583,200.0
2011-04-12 13:25:00,29.85,29.9,29.85,29.9,1400.0,29.5929,29.6425,29.5929,29.6425,1400.0
2011-04-12 13:30:00,29.91,29.92,29.91,29.92,800.0,29.6524,29.6623,29.6524,29.6623,800.0
2011-04-12 13:35:00,29.91,29.91,29.89,29.89,800.0,29.6524,29.6524,29.6326,29.6326,800.0
2011-04-12 13:40:00,29.88,29.88,29.83,29.88,1800.0,29.6226,29.6226,29.5731,29.6226,1800.0
2011-04-12 13:45:00,29.89,29.92,29.88,29.92,1200.0,29.6326,29.6623,29.6226,29.6623,1200.0
2011-04-12 13:50:00,29.91,29.92,29.91,29.92,1100.0,29.6524,29.6623,29.6524,29.6623,1100.0
2011-04-12 13:55:00,29.91,29.92,29.89,29.89,2000.0,29.6524,29.6623,29.6326,29.6326,2000.0
2011-04-12 14:00:00,29.9,29.9,29.89,29.89,1000.0,29.6425,29.6425,29.6326,29.6326,1000.0
2011-04-12 14:05:00,29.91,30.0,29.91,30.0,600.0,29.6524,29.7416,29.6524,29.7416,600.0
2011-04-12 14:10:00,30.0,30.0,29.93,29.93,800.0,29.7416,29.7416,29.6722,29.6722,800.0
2011-04-12 14:15:00,29.93,29.93,29.91,29.91,500.0,29.6722,29.6722,29.6524,29.6524,500.0
2011-04-12 14:20:00,29.91,29.97,29.91,29.95,1000.0,29.6524,29.7119,29.6524,29.692,1000.0
2011-04-12 14:25:00,29.94,29.94,29.91,29.93,1800.0,29.6821,29.6821,29.6524,29.6722,1800.0
2011-04-12 14:30:00,29.92,29.94,29.89,29.91,2900.0,29.6623,29.6821,29.6326,29.6524,2900.0
2011-04-12 14:35:00,29.91,29.92,29.89,29.89,1200.0,29.6524,29.6623,29.6326,29.6326,1200.0
2011-04-12 14:40:00,29.89,29.89,29.88,29.88,500.0,29.6326,29.6326,29.6226,29.6226,500.0
2011-04-12 14:45:00,29.88,29.88,29.82,29.82,1300.0,29.6226,29.6226,29.5632,29.5632,1300.0
2011-04-12 14:50:00,29.8,29.82,29.79,29.8,800.0,29.5433,29.5632,29.5334,29.5433,800.0
2011-04-12 14:55:00,29.8,29.8,29.79,29.79,800.0,29.5433,29.5433,29.5334,29.5334,800.0
2011-04-12 15:00:00,29.79,29.81,29.79,29.8,1100.0,29.5334,29.5532,29.5334,29.5433,1100.0
2011-04-12 15:05:00,29.81,29.81,29.79,29.79,1400.0,29.5532,29.5532,29.5334,29.5334,1400.0
2011-04-12 15:10:00,29.79,29.8,29.79,29.8,500.0,29.5334,29.5433,29.5334,29.5433,500.0
2011-04-12 15:15:00,29.81,29.81,29.79,29.79,1200.0,29.5532,29.5532,29.5334,29.5334,1200.0
2011-04-12 15:20:00,29.78,29.79,29.73,29.74,5700.0,29.5235,29.5334,29.4739,29.4838,5700.0
2011-04-12 15:25:00,29.74,29.76,29.7,29.72,2300.0,29.4838,29.5037,29.4442,29.464,2300.0
2011-04-12 15:30:00,29.72,29.72,29.68,29.69,1500.0,29.464,29.464,29.4244,29.4343,1500.0
2011-04-12 15:35:00,29.69,29.72,29.69,29.71,1000.0,29.4343,29.464,29.4343,29.4541,1000.0
2011-04-12 15:40:00,29.7,29.71,29.69,29.7,1200.0,29.4442,29.4541,29.4343,29.4442,1200.0
2011-04-12 15:45:00,29.7,29.71,29.66,29.69,5600.0,29.4442,29.4541,29.4045,29.4343,5600.0
2011-04-12 15:50:00,29.69,29.74,29.69,29.7,5200.0,29.4343,29.4838,29.4343,29.4442,5200.0
2011-04-12 15:55:00,29.71,29.73,29.69,29.71,9400.0,29.4541,29.4739,29.4343,29.4541,9400.0
2011-04-13 09:30:00,29.94,29.96,29.85,29.85,1900.0,29.6821,29.702,29.5929,29.5929,1900.0
2011-04-13 09:35:00,29.81,29.86,29.77,29.82,2600.0,29.5532,29.6028,29.5136,29.5632,2600.0
2011-04-13 09:40:00,29.81,29.89,29.81,29.89,700.0,29.5532,29.6326,29.5532,29.6326,700.0
2011-04-13 09:45:00,29.89,29.89,29.86,29.87,1300.0,29.6326,29.6326,29.6028,29.6127,1300.0
2011-04-13 09:50:00,29.9,29.92,29.9,29.92,200.0,29.6425,29.6623,29.6425,29.6623,200.0
2011-04-13 09:55:00,29.9,29.9,29.81,29.81,1400.0,29.6425,29.6425,29.5532,29.5532,1400.0
2011-04-13 10:00:00,29.8,29.85,29.79,29.85,1700.0,29.5433,29.5929,29.5334,29.5929,1700.0
2011-04-13 10:05:00,29.84,29.87,29.79,29.79,1800.0,29.583,29.6127,29.5334,29.5334,1800.0
2011-04-13 10:10:00,29.78,29.81,29.78,29.78,1000.0,29.5235,29.5532,29.5235,29.5235,1000.0
2011-04-13 10:15:00,29.79,29.87,29.79,29.87,600.0,29.5334,29.6127,29.5334,29.6127,600.0
2011-04-13 10:20:00,29.88,29.9,29.85,29.89,1500.0,29.6226,29.6425,29.5929,29.6326,1500.0
2011-04-13 10:25:00,29.92,29.94,29.89,29.93,1500.0,29.6623,29.6821,29.6326,29.6722,1500.0
2011-04-13 10:30:00,29.94,29.95,29.93,29.93,500.0,29.6821,29.692,29.6722,29.6722,500.0
2011-04-13 10:35:00,29.94,29.95,29.93,29.95,700.0,29.6821,29.692,29.6722,29.692,700.0
2011-04-13 10:40:00,29.96,30.01,29.96,30.01,2900.0,29.702,29.7515,29.702,29.7515,2900.0
2011-04-13 10:45:00,30.02,30.1,30.02,30.09,3500.0,29.7614,29.8407,29.7614,29.8308,3500.0
2011-04-13 10:50:00,30.09,30.09,30.06,30.06,1300.0,29.8308,29.8308,29.8011,29.8011,1300.0
2011-04-13 10:55:00,30.05,30.07,30.05,30.07,800.0,29.7912,29.811,29.7912,29.811,800.0
2011-04-13 11:00:00,30.05,30.06,30.05,30.05,400.0,29.7912,29.8011,29.7912,29.7912,400.0
2011-04-13 11:05:00,30.04,30.05,30.01,30.02,900.0,29.7813,29.7912,29.7515,29.7614,900.0
2011-04-13 11:10:00,30.02,30.02,29.98,29.98,1700.0,29.7614,29.7614,29.7218,29.7218,1700.0
2011-04-13 11:15:00,29.97,29.99,29.96,29.97,800.0,29.7119,29.7317,29.702,29.7119,800.0
2011-04-13 11:20:00,29.97,29.98,29.96,29.96,3400.0,29.7119,29.7218,29.702,29.702,3400.0
2011-04-13 11:25:00,29.96,29.98,29.96,29.97,3600.0,29.702,29.7218,29.702,29.7119,3600.0
2011-04-13 11:30:00,29.96,29.97,29.96,29.96,2300.0,29.702,29.7119,29.702,29.702,2300.0
2011-04-13 11:35:00,29.96,29.96,29.88,29.88,3000.0,29.702,29.702,29.6226,29.6226,3000.0
2011-04-13 11:40:00,29.89,29.96,29.88,29.96,1500.0,29.6326,29.702,29.6226,29.702,1500.0
2011-04-13 11:45:00,29.95,29.99,29.94,29.98,700.0,29.692,29.7317,29.6821,29.7218,700.0
2011-04-13 11:50:00,29.99,30.0,29.96,29.96,800.0,29.7317,29.7416,29.702,29.702,800.0
2011-04-13 11:55:00,29.97,29.97,29.86,29.88,2200.0,29.7119,29.7119,29.6028,29.6226,2200.0
2011-04-13 12:00:00,29.86,29.97,29.86,29.93,3100.0,29.6028,29.7119,29.6028,29.6722,3100.0
2011-04-13 12:05:00,29.92,29.99,29.91,29.99,1400.0,29.6623,29.7317,29.6524,29.7317,1400.0
2011-04-13 12:10:00,30.0,30.03,29.97,29.99,1500.0,29.7416,29.7714,29.7119,29.7317,1500.0
2011-04-13 12:15:00,29.99,29.99,29.97,29.97,700.0,29.7317,29.7317,29.7119,29.7119,700.0
2011-04-13 12:20:00,30.0,30.0,29.92,29.94,1200.0,29.7416,29.7416,29.6623,29.6821,1200.0
2011-04-13 12:25:00,29.9,29.9,29.88,29.89,800.0,29.6425,29.6425,29.6226,29.6326,800.0
2011-04-13 12:30:00,29.88,29.9,29.86,29.86,1200.0,29.6226,29.6425,29.6028,29.6028,1200.0
2011-04-13 12:35:00,29.86,29.86,29.78,29.79,1500.0,29.6028,29.6028,29.5235,29.5334,1500.0
2011-04-13 12:40:00,29.81,29.86,29.79,29.86,1200.0,29.5532,29.6028,29.5334,29.6028,1200.0
2011-04-13 12:45:00,29.84,29.85,29.77,29.82,3400.0,29.583,29.5929,29.5136,29.5632,3400.0
2011-04-13 12:50:00,29.83,29.83,29.79,29.79,900.0,29.5731,29.5731,29.5334,29.5334,900.0
2011-04-13 12:55:00,29.83,29.83,29.81,29.81,1100.0,29.5731,29.5731,29.5532,29.5532,1100.0
2011-04-13 13:00:00,29.79,29.8,29.76,29.8,2300.0,29.5334,29.5433,29.5037,29.5433,2300.0
2011-04-13 13:05:00,29.79,29.8,29.79,29.8,500.0,29.5334,29.5433,29.5334,29.5433,500.0
2011-04-13 13:10:00,29.79,29.8,29.72,29.72,6100.0,29.5334,29.5433,29.464,29.464,6100.0
2011-04-13 13:15:00,29.75,29.75,29.74,29.74,200.0,29.4938,29.4938,29.4838,29.4838,200.0
2011-04-13 13:20:00,29.74,29.76,29.74,29.76,1100.0,29.4838,29.5037,29.4838,29.5037,1100.0
2011-04-13 13:25:00,29.76,29.76,29.71,29.71,1500.0,29.5037,29.5037,29.4541,29.4541,1500.0
2011-04-13 13:30:00,29.73,29.74,29.71,29.71,700.0,29.4739,29.4838,29.4541,29.4541,700.0
2011-04-13 13:35:00,29.74,29.74,29.7,29.7,1100.0,29.4838,29.4838,29.4442,29.4442,1100.0
2011-04-13 13:40:00,29.7,29.75,29.7,29.72,900.0,29.4442,29.4938,29.4442,29.464,900.0
2011-04-13 13:45:00,29.73,29.73,29.69,29.69,500.0,29.4739,29.4739,29.4343,29.4343,500.0
2011-04-13 13:50:00,29.69,29.71,29.69,29.71,300.0,29.4343,29.4541,29.4343,29.4541,300.0
2011-04-13 13:55:00,29.68,29.7,29.64,29.65,1600.0,29.4244,29.4442,29.3847,29.3946,1600.0
2011-04-13 14:00:00,29.67,29.7,29.67,29.7,700.0,29.4145,29.4442,29.4145,29.4442,700.0
2011-04-13 14:05:00,29.72,29.72,29.7,29.72,800.0,29.464,29.464,29.4442,29.464,800.0
2011-04-13 14:10:00,29.73,29.74,29.7,29.72,2100.0,29.4739,29.4838,29.4442,29.464,2100.0
2011-04-13 14:15:00,29.71,29.74,29.69,29.69,1100.0,29.4541,29.4838,29.4343,29.4343,1100.0
2011-04-13 14:20:00,29.71,29.75,29.7,29.75,700.0,29.4541,29.4938,29.4442,29.4938,700.0
2011-04-13 14:25:00,29.74,29.75,29.72,29.74,1800.0,29.4838,29.4938,29.464,29.4838,1800.0
2011-04-13 14:30:00,29.74,29.75,29.73,29.73,800.0,29.4838,29.4938,29.4739,29.4739,800.0
2011-04-13 14:35:00,29.74,29.82,29.74,29.81,3400.0,29.4838,29.5632,29.4838,29.5532,3400.0
2011-04-13 14:40:00,29.81,29.91,29.81,29.91,2400.0,29.5532,29.6524,29.5532,29.6524,2400.0
2011-04-13 14:45:00,29.91,29.97,29.91,29.93,6000.0,29.6524,29.7119,29.6524,29.6722,6000.0
2011-04-13 14:50:00,29.92,29.96,29.92,29.93,2400.0,29.6623,29.702,29.6623,29.6722,2400.0
2011-04-13 14:55:00,29.95,29.96,29.95,29.96,600.0,29.692,29.702,29.692,29.702,600.0
2011-04-13 15:00:00,29.97,30.01,29.96,29.97,2800.0,29.7119,29.7515,29.702,29.7119,2800.0
2011-04-13 15:05:00,29.97,29.99,29.97,29.99,900.0,29.7119,29.7317,29.7119,29.7317,900.0
2011-04-13 15:10:00,29.97,29.99,29.97,29.97,1900.0,29.7119,29.7317,29.7119,29.7119,1900.0
2011-04-13 15:15:00,29.98,30.07,29.98,30.07,2900.0,29.7218,29.811,29.7218,29.811,2900.0
2011-04-13 15:20:00,30.05,30.05,30.02,30.03,1100.0,29.7912,29.7912,29.7614,29.7714,1100.0
2011-04-13 15:25:00,30.02,30.02,29.98,29.98,2400.0,29.7614,29.7614,29.7218,29.7218,2400.0
2011-04-13 15:30:00,29.98,29.99,29.94,29.94,3900.0,29.7218,29.7317,29.6821,29.6821,3900.0
2011-04-13 15:35:00,29.93,29.96,29.93,29.94,1200.0,29.6722,29.702,29.6722,29.6821,1200.0
2011-04-13 15:40:00,29.94,29.96,29.92,29.94,5000.0,29.6821,29.702,29.6623,29.6821,5000.0
2011-04-13 15:45:00,29.97,30.0,29.95,29.98,8300.0,29.7119,29.7416,29.692,29.7218,8300.0
2011-04-13 15:50:00,29.97,29.98,29.95,29.98,4600.0,29.7119,29.7218,29.692,29.7218,4600.0
2011-04-13 15:55:00,29.97,29.99,29.9,29.99,27200.0,29.7119,29.7317,29.6425,29.7317,27200.0
2011-04-14 09:30:00,29.68,29.68,29.54,29.6,4300.0,29.4244,29.4244,29.2856,29.3451,4300.0
2011-04-14 09:35:00,29.6,29.61,29.58,29.6,700.0,29.3451,29.355,29.3252,29.3451,700.0
2011-04-14 09:40:00,29.62,29.63,29.59,29.59,2800.0,29.3649,29.3748,29.3351,29.3351,2800.0
2011-04-14 09:45:00,29.53,29.53,29.44,29.45,2700.0,29.2757,29.2757,29.1864,29.1963,2700.0
2011-04-14 09:50:00,29.46,29.54,29.45,29.54,4100.0,29.2063,29.2856,29.1963,29.2856,4100.0
2011-04-14 09:55:00,29.54,29.65,29.54,29.65,1200.0,29.2856,29.3946,29.2856,29.3946,1200.0
2011-04-14 10:00:00,29.66,29.7,29.66,29.69,700.0,29.4045,29.4442,29.4045,29.4343,700.0
2011-04-14 10:05:00,29.68,29.68,29.62,29.62,800.0,29.4244,29.4244,29.3649,29.3649,800.0
2011-04-14 10:10:00,29.64,29.66,29.58,29.58,2000.0,29.3847,29.4045,29.3252,29.3252,2000.0
2011-04-14 10:15:00,29.56,29.61,29.56,29.61,1000.0,29.3054,29.355,29.3054,29.355,1000.0
2011-04-14 10:20:00,29.6,29.62,29.6,29.62,1200.0,29.3451,29.3649,29.3451,29.3649,1200.0
2011-04-14 10:25:00,29.66,29.69,29.61,29.63,1500.0,29.4045,29.4343,29.355,29.3748,1500.0
2011-04-14 10:30:00,29.64,29.65,29.63,29.64,600.0,29.3847,29.3946,29.3748,29.3847,600.0
2011-04-14 10:35:00,29.64,29.65,29.6,29.65,900.0,29.3847,29.3946,29.3451,29.3946,900.0
2011-04-14 10:40:00,29.61,29.61,29.59,29.59,600.0,29.355,29.355,29.3351,29.3351,600.0
2011-04-14 10:45:00,29.58,29.61,29.58,29.58,1000.0,29.3252,29.355,29.3252,29.3252,1000.0
2011-04-14 10:50:00,29.59,29.66,29.58,29.63,900.0,29.3351,29.4045,29.3252,29.3748,900.0
2011-04-14 10:55:00,29.61,29.61,29.59,29.6,700.0,29.355,29.355,29.3351,29.3451,700.0
2011-04-14 11:00:00,29.58,29.58,29.47,29.51,3400.0,29.3252,29.3252,29.2162,29.2558,3400.0
2011-04-14 11:05:00,29.5,29.51,29.47,29.47,2100.0,29.2459,29.2558,29.2162,29.2162,2100.0
2011-04-14 11:10:00,29.47,29.47,29.4,29.4,1400.0,29.2162,29.2162,29.1468,29.1468,1400.0
2011-04-14 11:15:00,29.38,29.41,29.37,29.41,500.0,29.127,29.1567,29.117,29.1567,500.0
2011-04-14 11:20:00,29.44,29.44,29.44,29.44,1000.0,29.1864,29.1864,29.1864,29.1864,1000.0
2011-04-14 11:25:00,29.42,29.52,29.42,29.52,6800.0,29.1666,29.2657,29.1666,29.2657,6800.0
2011-04-14 11:30:00,29.55,29.58,29.55,29.55,1100.0,29.2955,29.3252,29.2955,29.2955,1100.0
2011-04-14 11:35:00,29.55,29.61,29.55,29.61,1300.0,29.2955,29.355,29.2955,29.355,1300.0
2011-04-14 11:40:00,29.61,29.62,29.6,29.62,2200.0,29.355,29.3649,29.3451,29.3649,2200.0
2011-04-14 11:45:00,29.66,29.66,29.64,29.66,600.0,29.4045,29.4045,29.3847,29.4045,600.0
2011-04-14 11:50:00,29.66,29.69,29.64,29.69,1100.0,29.4045,29.4343,29.3847,29.4343,1100.0
2011-04-14 11:55:00,29.71,29.71,29.69,29.7,600.0,29.4541,29.4541,29.4343,29.4442,600.0
2011-04-14 12:00:00,29.71,29.73,29.71,29.73,400.0,29.4541,29.4739,29.4541,29.4739,400.0
2011-04-14 12:05:00,29.79,29.79,29.75,29.75,400.0,29.5334,29.5334,29.4938,29.4938,400.0
2011-04-14 12:10:00,29.76,29.83,29.76,29.83,500.0,29.5037,29.5731,29.5037,29.5731,500.0
2011-04-14 12:15:00,29.84,29.84,29.79,29.79,300.0,29.583,29.583,29.5334,29.5334,300.0
2011-04-14 12:20:00,29.8,29.82,29.8,29.82,1100.0,29.5433,29.5632,29.5433,29.5632,1100.0
2011-04-14 12:25:00,29.78,29.82,29.78,29.82,500.0,29.5235,29.5632,29.5235,29.5632,500.0
2011-04-14 12:30:00,29.84,29.85,29.84,29.84,300.0,29.583,29.5929,29.583,29.583,300.0
2011-04-14 12:35:00,29.85,29.85,29.85,29.85,100.0,29.5929,29.5929,29.5929,29.5929,100.0
2011-04-14 12:40:00,29.81,29.86,29.8,29.86,800.0,29.5532,29.6028,29.5433,29.6028,800.0
2011-04-14 12:45:00,29.84,29.86,29.84,29.84,500.0,29.583,29.6028,29.583,29.583,500.0
2011-04-14 12:50:00,29.85,29.93,29.85,29.93,1400.0,29.5929,29.6722,29.5929,29.6722,1400.0
2011-04-14 12:55:00,29.93,29.94,29.93,29.94,400.0,29.6722,29.6821,29.6722,29.6821,400.0
2011-04-14 13:00:00,29.94,29.94,29.94,29.94,200.0,29.6821,29.6821,29.6821,29.6821,200.0
2011-04-14 13:05:00,29.91,29.91,29.9,29.9,200.0,29.6524,29.6524,29.6425,29.6425,200.0
2011-04-14 13:10:00,29.88,29.88,29.86,29.86,400.0,29.6226,29.6226,29.6028,29.6028,400.0
2011-04-14 13:15:00,29.84,29.84,29.82,29.82,300.0,29.583,29.583,29.5632,29.5632,300.0
2011-04-14 13:20:00,29.8,29.8,29.73,29.73,1000.0,29.5433,29.5433,29.4739,29.4739,1000.0
2011-04-14 13:25:00,29.73,29.77,29.72,29.77,1700.0,29.4739,29.5136,29.464,29.5136,1700.0
2011-04-14 13:30:00,29.76,29.76,29.73,29.75,500.0,29.5037,29.5037,29.4739,29.4938,500.0
2011-04-14 13:35:00,29.73,29.73,29.73,29.73,500.0,29.4739,29.4739,29.4739,29.4739,500.0
2011-04-14 13:40:00,29.71,29.71,29.66,29.66,900.0,29.4541,29.4541,29.4045,29.4045,900.0
2011-04-14 13:45:00,29.65,29.67,29.65,29.67,900.0,29.3946,29.4145,29.3946,29.4145,900.0
2011-04-14 13:50:00,29.66,29.66,29.63,29.63,500.0,29.4045,29.4045,29.3748,29.3748,500.0
2011-04-14 13:55:00,29.63,29.66,29.61,29.62,3200.0,29.3748,29.4045,29.355,29.3649,3200.0
2011-04-14 14:00:00,29.63,29.63,29.61,29.61,600.0,29.3748,29.3748,29.355,29.355,600.0
2011-04-14 14:05:00,29.61,29.65,29.61,29.65,2000.0,29.355,29.3946,29.355,29.3946,2000.0
2011-04-14 14:10:00,29.66,29.68,29.66,29.68,400.0,29.4045,29.4244,29.4045,29.4244,400.0
2011-04-14 14:15:00,29.7,29.72,29.7,29.72,600.0,29.4442,29.464,29.4442,29.464,600.0
2011-04-14 14:20:00,29.75,29.75,29.74,29.74,1100.0,29.4938,29.4938,29.4838,29.4838,1100.0
2011-04-14 14:25:00,29.72,29.77,29.71,29.71,600.0,29.464,29.5136,29.4541,29.4541,600.0
2011-04-14 14:30:00,29.73,29.8,29.73,29.79,1100.0,29.4739,29.5433,29.4739,29.5334,1100.0
2011-04-14 14:35:00,29.79,29.82,29.78,29.81,800.0,29.5334,29.5632,29.5235,29.5532,800.0
2011-04-14 14:40:00,29.81,29.82,29.79,29.79,800.0,29.5532,29.5632,29.5334,29.5334,800.0
2011-04-14 14:45:00,29.76,29.76,29.74,29.76,400.0,29.5037,29.5037,29.4838,29.5037,400.0
2011-04-14 14:50:00,29.78,29.8,29.76,29.8,1900.0,29.5235,29.5433,29.5037,29.5433,1900.0
2011-04-14 14:55:00,29.8,29.83,29.8,29.82,1800.0,29.5433,29.5731,29.5433,29.5632,1800.0
2011-04-14 15:00:00,29.81,29.86,29.8,29.86,1900.0,29.5532,29.6028,29.5433,29.6028,1900.0
2011-04-14 15:05:00,29.87,29.88,29.85,29.85,600.0,29.6127,29.6226,29.5929,29.5929,600.0
2011-04-14 15:10:00,29.84,29.87,29.81,29.87,2500.0,29.583,29.6127,29.5532,29.6127,2500.0
2011-04-14 15:15:00,29.86,29.86,29.85,29.86,3400.0,29.6028,29.6028,29.5929,29.6028,3400.0
2011-04-14 15:20:00,29.85,29.85,29.84,29.85,600.0,29.5929,29.5929,29.583,29.5929,600.0
2011-04-14 15:25:00,29.83,29.84,29.83,29.83,600.0,29.5731,29.583,29.5731,29.5731,600.0
2011-04-14 15:30:00,29.84,29.84,29.81,29.81,3500.0,29.583,29.583,29.5532,29.5532,3500.0
2011-04-14 15:35:00,29.81,29.85,29.8,29.85,4700.0,29.5532,29.5929,29.5433,29.5929,4700.0
2011-04-14 15:40:00,29.84,29.84,29.78,29.79,2400.0,29.583,29.583,29.5235,29.5334,2400.0
2011-04-14 15:45:00,29.78,29.84,29.78,29.79,5000.0,29.5235,29.583,29.5235,29.5334,5000.0
2011-04-14 15:50:00,29.79,29.84,29.79,29.84,5500.0,29.5334,29.583,29.5334,29.583,5500.0
2011-04-14 15:55:00,29.86,29.88,29.82,29.83,8800.0,29.6028,29.6226,29.5632,29.5731,8800.0
2011-04-15 09:30:00,29.82,29.82,29.71,29.71,35400.0,29.5632,29.5632,29.4541,29.4541,35400.0
2011-04-15 09:35:00,29.69,29.71,29.66,29.7,3400.0,29.4343,29.4541,29.4045,29.4442,3400.0
2011-04-15 09:40:00,29.73,29.76,29.7,29.7,700.0,29.4739,29.5037,29.4442,29.4442,700.0
2011-04-15 09:45:00,29.68,29.71,29.67,29.67,1600.0,29.4244,29.4541,29.4145,29.4145,1600.0
2011-04-15 09:50:00,29.72,29.72,29.7,29.71,900.0,29.464,29.464,29.4442,29.4541,900.0
2011-04-15 09:55:00,29.71,29.79,29.68,29.68,2000.0,29.4541,29.5334,29.4244,29.4244,2000.0
2011-04-15 10:00:00,29.68,29.81,29.68,29.81,1100.0,29.4244,29.5532,29.4244,29.5532,1100.0
2011-04-15 10:05:00,29.8,29.82,29.78,29.79,1600.0,29.5433,29.5632,29.5235,29.5334,1600.0
2011-04-15 10:10:00,29.83,29.85,29.83,29.85,1200.0,29.5731,29.5929,29.5731,29.5929,1200.0
2011-04-15 10:15:00,29.83,29.83,29.71,29.71,1400.0,29.5731,29.5731,29.4541,29.4541,1400.0
2011-04-15 10:20:00,29.7,29.7,29.67,29.69,1200.0,29.4442,29.4442,29.4145,29.4343,1200.0
2011-04-15 10:25:00,29.71,29.78,29.7,29.78,1400.0,29.4541,29.5235,29.4442,29.5235,1400.0
2011-04-15 10:30:00,29.78,29.81,29.65,29.65,2200.0,29.5235,29.5532,29.3946,29.3946,2200.0
2011-04-15 10:35:00,29.65,29.65,29.58,29.6,2000.0,29.3946,29.3946,29.3252,29.3451,2000.0
2011-04-15 10:40:00,29.62,29.65,29.62,29.63,500.0,29.3649,29.3946,29.3649,29.3748,500.0
2011-04-15 10:45:00,29.63,29.68,29.63,29.64,1300.0,29.3748,29.4244,29.3748,29.3847,1300.0
2011-04-15 10:50:00,29.68,29.74,29.68,29.74,2000.0,29.4244,29.4838,29.4244,29.4838,2000.0
2011-04-15 10:55:00,29.75,29.78,29.72,29.73,2300.0,29.4938,29.5235,29.464,29.4739,2300.0
2011-04-15 11:00:00,29.76,29.77,29.72,29.76,1400.0,29.5037,29.5136,29.464,29.5037,1400.0
2011-04-15 11:05:00,29.77,29.79,29.71,29.71,800.0,29.5136,29.5334,29.4541,29.4541,800.0
2011-04-15 11:10:00,29.73,29.73,29.7,29.7,300.0,29.4739,29.4739,29.4442,29.4442,300.0
2011-04-15 11:15:00,29.71,29.73,29.71,29.73,1400.0,29.4541,29.4739,29.4541,29.4739,1400.0
2011-04-15 11:20:00,29.75,29.83,29.74,29.82,2200.0,29.4938,29.5731,29.4838,29.5632,2200.0
2011-04-15 11:25:00,29.8,29.82,29.8,29.82,400.0,29.5433,29.5632,29.5433,29.5632,400.0
2011-04-15 11:30:00,29.86,29.91,29.86,29.91,900.0,29.6028,29.6524,29.6028,29.6524,900.0
2011-04-15 11:35:00,29.9,29.9,29.88,29.88,1200.0,29.6425,29.6425,29.6226,29.6226,1200.0
2011-04-15 11:40:00,29.88,29.88,29.87,29.87,600.0,29.6226,29.6226,29.6127,29.6127,600.0
2011-04-15 11:45:00,29.88,29.89,29.87,29.87,800.0,29.6226,29.6326,29.6127,29.6127,800.0
2011-04-15 11:50:00,29.89,29.9,29.87,29.88,1000.0,29.6326,29.6425,29.6127,29.6226,1000.0
2011-04-15 11:55:00,29.88,29.91,29.86,29.87,5000.0,29.6226,29.6524,29.6028,29.6127,5000.0
2011-04-15 12:00:00,29.88,29.89,29.87,29.87,800.0,29.6226,29.6326,29.6127,29.6127,800.0
2011-04-15 12:05:00,29.88,29.89,29.88,29.88,1000.0,29.6226,29.6326,29.6226,29.6226,1000.0
2011-04-15 12:10:00,29.89,29.91,29.89,29.9,1900.0,29.6326,29.6524,29.6326,29.6425,1900.0
2011-04-15 12:15:00,29.9,29.9,29.88,29.88,1700.0,29.6425,29.6425,29.6226,29.6226,1700.0
2011-04-15 12:20:00,29.89,29.89,29.86,29.86,2000.0,29.6326,29.6326,29.6028,29.6028,2000.0
2011-04-15 12:25:00,29.85,29.86,29.84,29.86,400.0,29.5929,29.6028,29.583,29.6028,400.0
2011-04-15 12:30:00,29.86,29.88,29.81,29.82,3400.0,29.6028,29.6226,29.5532,29.5632,3400.0
2011-04-15 12:35:00,29.82,29.84,29.79,29.84,5000.0,29.5632,29.583,29.5334,29.583,5000.0
2011-04-15 12:40:00,29.84,29.85,29.82,29.84,2300.0,29.583,29.5929,29.5632,29.583,2300.0
2011-04-15 12:45:00,29.85,29.87,29.84,29.84,2600.0,29.5929,29.6127,29.583,29.583,2600.0
2011-04-15 12:50:00,29.85,29.86,29.84,29.84,1300.0,29.5929,29.6028,29.583,29.583,1300.0
2011-04-15 12:55:00,29.83,29.83,29.8,29.83,2300.0,29.5731,29.5731,29.5433,29.5731,2300.0
2011-04-15 13:00:00,29.84,29.84,29.83,29.83,1000.0,29.583,29.583,29.5731,29.5731,1000.0
2011-04-15 13:05:00,29.82,29.82,29.77,29.79,4500.0,29.5632,29.5632,29.5136,29.5334,4500.0
2011-04-15 13:10:00,29.83,29.83,29.83,29.83,200.0,29.5731,29.5731,29.5731,29.5731,200.0
2011-04-15 13:15:00,29.82,29.82,29.81,29.81,500.0,29.5632,29.5632,29.5532,29.5532,500.0
2011-04-15 13:20:00,29.79,29.79,29.79,29.79,400.0,29.5334,29.5334,29.5334,29.5334,400.0
2011-04-15 13:25:00,29.79,29.8,29.79,29.8,200.0,29.5334,29.5433,29.5334,29.5433,200.0
2011-04-15 13:30:00,29.78,29.79,29.78,29.79,300.0,29.5235,29.5334,29.5235,29.5334,300.0
2011-04-15 13:35:00,29.79,29.82,29.79,29.82,700.0,29.5334,29.5632,29.5334,29.5632,700.0
2011-04-15 13:40:00,29.84,29.84,29.79,29.79,800.0,29.583,29.583,29.5334,29.5334,800.0
2011-04-15 13:45:00,29.8,29.8,29.8,29.8,100.0,29.5433,29.5433,29.5433,29.5433,100.0
2011-04-15 13:50:00,29.8,29.8,29.8,29.8,0.0,29.5433,29.5433,29.5433,29.5433,0.0
2011-04-15 13:55:00,29.81,29.81,29.79,29.79,500.0,29.5532,29.5532,29.5334,29.5334,500.0
2011-04-15 14:00:00,29.79,29.79,29.78,29.78,500.0,29.5334,29.5334,29.5235,29.5235,500.0
2011-04-15 14:05:00,29.78,29.78,29.75,29.76,1000.0,29.5235,29.5235,29.4938,29.5037,1000.0
2011-04-15 14:10:00,29.77,29.77,29.76,29.76,700.0,29.5136,29.5136,29.5037,29.5037,700.0
2011-04-15 14:15:00,29.77,29.77,29.76,29.76,200.0,29.5136,29.5136,29.5037,29.5037,200.0
2011-04-15 14:20:00,29.78,29.83,29.77,29.83,1400.0,29.5235,29.5731,29.5136,29.5731,1400.0
2011-04-15 14:25:00,29.83,29.88,29.8,29.82,5400.0,29.5731,29.6226,29.5433,29.5632,5400.0
2011-04-15 14:30:00,29.83,29.88,29.83,29.88,1500.0,29.5731,29.6226,29.5731,29.6226,1500.0
2011-04-15 14:35:00,29.89,29.91,29.89,29.91,1000.0,29.6326,29.6524,29.6326,29.6524,1000.0
2011-04-15 14:40:00,29.91,29.91,29.91,29.91,100.0,29.6524,29.6524,29.6524,29.6524,100.0
2011-04-15 14:45:00,29.92,29.92,29.86,29.86,2500.0,29.6623,29.6623,29.6028,29.6028,2500.0
2011-04-15 14:50:00,29.86,29.86,29.85,29.86,2300.0,29.6028,29.6028,29.5929,29.6028,2300.0
2011-04-15 14:55:00,29.87,29.89,29.87,29.89,1300.0,29.6127,29.6326,29.6127,29.6326,1300.0
2011-04-15 15:00:00,29.91,29.92,29.91,29.91,1800.0,29.6524,29.6623,29.6524,29.6524,1800.0
2011-04-15 15:05:00,29.92,29.93,29.92,29.93,900.0,29.6623,29.6722,29.6623,29.6722,900.0
2011-04-15 15:10:00,29.94,29.94,29.87,29.89,3400.0,29.6821,29.6821,29.6127,29.6326,3400.0
2011-04-15 15:15:00,29.89,29.89,29.87,29.89,600.0,29.6326,29.6326,29.6127,29.6326,600.0
2011-04-15 15:20:00,29.89,29.91,29.86,29.86,1000.0,29.6326,29.6524,29.6028,29.6028,1000.0
2011-04-15 15:25:00,29.88,29.92,29.88,29.9,1800.0,29.6226,29.6623,29.6226,29.6425,1800.0
2011-04-15 15:30:00,29.9,29.91,29.87,29.9,3400.0,29.6425,29.6524,29.6127,29.6425,3400.0
2011-04-15 15:35:00,29.9,29.9,29.87,29.87,2900.0,29.6425,29.6425,29.6127,29.6127,2900.0
2011-04-15 15:40:00,29.89,29.91,29.88,29.88,2600.0,29.6326,29.6524,29.6226,29.6226,2600.0
2011-04-15 15:45:00,29.88,29.96,29.88,29.92,13900.0,29.6226,29.702,29.6226,29.6623,13900.0
2011-04-15 15:50:00,29.92,29.96,29.9,29.96,6000.0,29.6623,29.702,29.6425,29.702,6000.0
2011-04-15 15:55:00,29.96,30.01,29.95,30.01,14500.0,29.702,29.7515,29.692,29.7515,14500.0
2011-04-18 09:30:00,29.46,29.46,29.4,29.4,3900.0,29.2063,29.2063,29.1468,29.1468,3900.0
2011-04-18 09:35:00,29.33,29.34,29.22,29.26,4700.0,29.0774,29.0873,28.9683,29.008,4700.0
2011-04-18 09:40:00,29.25,29.25,29.12,29.13,3100.0,28.9981,28.9981,28.8692,28.8791,3100.0
2011-04-18 09:45:00,29.13,29.28,29.13,29.22,2500.0,28.8791,29.0278,28.8791,28.9683,2500.0
2011-04-18 09:50:00,29.25,29.27,29.21,29.25,1200.0,28.9981,29.0179,28.9584,28.9981,1200.0
2011-04-18 09:55:00,29.19,29.21,29.19,29.2,1200.0,28.9386,28.9584,28.9386,28.9485,1200.0
2011-04-18 10:00:00,29.2,29.21,29.15,29.21,3800.0,28.9485,28.9584,28.8989,28.9584,3800.0
2011-04-18 10:05:00,29.18,29.18,29.03,29.1,2800.0,28.9287,28.9287,28.78,28.8494,2800.0
2011-04-18 10:10:00,29.08,29.15,29.08,29.15,500.0,28.8295,28.8989,28.8295,28.8989,500.0
2011-04-18 10:15:00,29.12,29.26,29.12,29.26,1900.0,28.8692,29.008,28.8692,29.008,1900.0
2011-04-18 10:20:00,29.29,29.31,29.25,29.25,1500.0,29.0377,29.0576,28.9981,28.9981,1500.0
2011-04-18 10:25:00,29.21,29.21,29.17,29.17,1300.0,28.9584,28.9584,28.9188,28.9188,1300.0
2011-04-18 10:30:00,29.18,29.2,29.16,29.16,800.0,28.9287,28.9485,28.9088,28.9088,800.0
2011-04-18 10:35:00,29.21,29.27,29.17,29.17,11200.0,28.9584,29.0179,28.9188,28.9188,11200.0
2011-04-18 10:40:00,29.22,29.22,29.15,29.17,3500.0,28.9683,28.9683,28.8989,28.9188,3500.0
2011-04-18 10:45:00,29.15,29.16,29.12,29.12,500.0,28.8989,28.9088,28.8692,28.8692,500.0
2011-04-18 10:50:00,29.12,29.25,29.12,29.16,2900.0,28.8692,28.9981,28.8692,28.9088,2900.0
2011-04-18 10:55:00,29.19,29.19,29.07,29.17,3500.0,28.9386,28.9386,28.8196,28.9188,3500.0
2011-04-18 11:00:00,29.18,29.19,29.11,29.13,105400.0,28.9287,28.9386,28.8593,28.8791,105400.0
2011-04-18 11:05:00,29.13,29.15,29.11,29.14,4100.0,28.8791,28.8989,28.8593,28.889,4100.0
2011-04-18 11:10:00,29.15,29.2,29.15,29.15,4900.0,28.8989,28.9485,28.8989,28.8989,4900.0
2011-04-18 11:15:00,29.16,29.17,29.14,29.16,3700.0,28.9088,28.9188,28.889,28.9088,3700.0
2011-04-18 11:20:00,29.15,29.2,29.15,29.2,1100.0,28.8989,28.9485,28.8989,28.9485,1100.0
2011-04-18 11:25:00,29.19,29.2,29.16,29.18,5400.0,28.9386,28.9485,28.9088,28.9287,5400.0
2011-04-18 11:30:00,29.19,29.19,29.08,29.08,2400.0,28.9386,28.9386,28.8295,28.8295,2400.0
2011-04-18 11:35:00,29.08,29.15,29.06,29.15,2300.0,28.8295,28.8989,28.8097,28.8989,2300.0
2011-04-18 11:40:00,29.1,29.1,29.05,29.06,2100.0,28.8494,28.8494,28.7998,28.8097,2100.0
2011-04-18 11:45:00,29.1,29.1,29.02,29.03,2000.0,28.8494,28.8494,28.7701,28.78,2000.0
2011-04-18 11:50:00,29.04,29.09,29.02,29.09,800.0,28.7899,28.8394,28.7701,28.8394,800.0
2011-04-18 11:55:00,29.08,29.08,29.03,29.05,1400.0,28.8295,28.8295,28.78,28.7998,1400.0
2011-04-18 12:00:00,29.02,29.02,28.93,28.93,3200.0,28.7701,28.7701,28.6808,28.6808,3200.0
2011-04-18 12:05:00,28.97,29.02,28.96,28.96,1900.0,28.7205,28.7701,28.7106,28.7106,1900.0
2011-04-18 12:10:00,28.94,28.95,28.9,28.93,1100.0,28.6907,28.7007,28.6511,28.6808,1100.0
2011-04-18 12:15:00,28.93,28.93,28.93,28.93,100.0,28.6808,28.6808,28.6808,28.6808,100.0
2011-04-18 12:20:00,28.91,28.95,28.9,28.95,1100.0,28.661,28.7007,28.6511,28.7007,1100.0
2011-04-18 12:25:00,28.95,28.95,28.93,28.93,400.0,28.7007,28.7007,28.6808,28.6808,400.0
2011-04-18 12:30:00,28.95,28.96,28.92,28.96,1300.0,28.7007,28.7106,28.6709,28.7106,1300.0
2011-04-18 12:35:00,28.96,28.97,28.93,28.93,600.0,28.7106,28.7205,28.6808,28.6808,600.0
2011-04-18 12:40:00,28.95,28.95,28.9,28.93,1500.0,28.7007,28.7007,28.6511,28.6808,1500.0
2011-04-18 12:45:00,28.92,28.92,28.84,28.84,3400.0,28.6709,28.6709,28.5916,28.5916,3400.0
2011-04-18 12:50:00,28.84,28.88,28.77,28.78,5400.0,28.5916,28.6313,28.5222,28.5321,5400.0
2011-04-18 12:55:00,28.78,28.79,28.77,28.77,1900.0,28.5321,28.542,28.5222,28.5222,1900.0
2011-04-18 13:00:00,28.75,28.75,28.73,28.75,2300.0,28.5024,28.5024,28.4825,28.5024,2300.0
2011-04-18 13:05:00,28.73,28.75,28.72,28.74,2100.0,28.4825,28.5024,28.4726,28.4925,2100.0
2011-04-18 13:10:00,28.7,28.72,28.69,28.69,1700.0,28.4528,28.4726,28.4429,28.4429,1700.0
2011-04-18 13:15:00,28.68,28.7,28.67,28.7,1400.0,28.433,28.4528,28.4231,28.4528,1400.0
2011-04-18 13:20:00,28.7,28.75,28.7,28.74,1600.0,28.4528,28.5024,28.4528,28.4925,1600.0
2011-04-18 13:25:00,28.73,28.74,28.72,28.72,1300.0,28.4825,28.4925,28.4726,28.4726,1300.0
2011-04-18 13:30:00,28.72,28.72,28.67,28.67,1500.0,28.4726,28.4726,28.4231,28.4231,1500.0
2011-04-18 13:35:00,28.66,28.7,28.66,28.68,2700.0,28.4132,28.4528,28.4132,28.433,2700.0
2011-04-18 13:40:00,28.67,28.74,28.67,28.73,2600.0,28.4231,28.4925,28.4231,28.4825,2600.0
2011-04-18 13:45:00,28.72,28.75,28.72,28.75,300.0,28.4726,28.5024,28.4726,28.5024,300.0
2011-04-18 13:50:00,28.76,28.8,28.75,28.8,2900.0,28.5123,28.5519,28.5024,28.5519,2900.0
2011-04-18 13:55:00,28.81,28.84,28.81,28.84,2300.0,28.5619,28.5916,28.5619,28.5916,2300.0
2011-04-18 14:00:00,28.83,28.88,28.83,28.88,2700.0,28.5817,28.6313,28.5817,28.6313,2700.0
2011-04-18 14:05:00,28.88,28.95,28.88,28.93,4700.0,28.6313,28.7007,28.6313,28.6808,4700.0
2011-04-18 14:10:00,28.94,28.95,28.88,28.95,1700.0,28.6907,28.7007,28.6313,28.7007,1700.0
2011-04-18 14:15:00,28.99,29.02,28.99,29.02,700.0,28.7403,28.7701,28.7403,28.7701,700.0
2011-04-18 14:20:00,29.0,29.01,29.0,29.01,2300.0,28.7502,28.7601,28.7502,28.7601,2300.0
2011-04-18 14:25:00,29.0,29.02,29.0,29.01,1500.0,28.7502,28.7701,28.7502,28.7601,1500.0
2011-04-18 14:30:00,29.01,29.05,29.01,29.04,1900.0,28.7601,28.7998,28.7601,28.7899,1900.0
2011-04-18 14:35:00,29.05,29.07,29.05,29.06,1800.0,28.7998,28.8196,28.7998,28.8097,1800.0
2011-04-18 14:40:00,29.09,29.13,29.07,29.13,3700.0,28.8394,28.8791,28.8196,28.8791,3700.0
2011-04-18 14:45:00,29.13,29.16,29.07,29.11,3200.0,28.8791,28.9088,28.8196,28.8593,3200.0
2011-04-18 14:50:00,29.11,29.13,29.11,29.13,600.0,28.8593,28.8791,28.8593,28.8791,600.0
2011-04-18 14:55:00,29.13,29.17,29.1,29.1,3700.0,28.8791,28.9188,28.8494,28.8494,3700.0
2011-04-18 15:00:00,29.11,29.13,29.09,29.09,2500.0,28.8593,28.8791,28.8394,28.8394,2500.0
2011-04-18 15:05:00,29.1,29.16,29.09,29.09,3700.0,28.8494,28.9088,28.8394,28.8394,3700.0
2011-04-18 15:10:00,29.1,29.13,29.1,29.13,1300.0,28.8494,28.8791,28.8494,28.8791,1300.0
2011-04-18 15:15:00,29.13,29.22,29.13,29.21,3300.0,28.8791,28.9683,28.8791,28.9584,3300.0
2011-04-18 15:20:00,29.21,29.21,29.15,29.15,5400.0,28.9584,28.9584,28.8989,28.8989,5400.0
2011-04-18 15:25:00,29.15,29.19,29.14,29.17,3800.0,28.8989,28.9386,28.889,28.9188,3800.0
2011-04-18 15:30:00,29.17,29.19,29.15,29.18,6400.0,28.9188,28.9386,28.8989,28.9287,6400.0
2011-04-18 15:35:00,29.17,29.17,29.07,29.07,6500.0,28.9188,28.9188,28.8196,28.8196,6500.0
2011-04-18 15:40:00,29.1,29.12,29.08,29.1,5100.0,28.8494,28.8692,28.8295,28.8494,5100.0
2011-04-18 15:45:00,29.08,29.17,29.07,29.16,10900.0,28.8295,28.9188,28.8196,28.9088,10900.0
2011-04-18 15:50:00,29.17,29.18,29.13,29.17,7900.0,28.9188,28.9287,28.8791,28.9188,7900.0
2011-04-18 15:55:00,29.17,29.22,29.15,29.17,24500.0,28.9188,28.9683,28.8989,28.9188,24500.0
2011-04-19 09:30:00,29.2,29.2,29.16,29.17,9300.0,28.9485,28.9485,28.9088,28.9188,9300.0
2011-04-19 09:35:00,29.19,29.19,29.15,29.15,1700.0,28.9386,28.9386,28.8989,28.8989,1700.0
2011-04-19 09:40:00,29.2,29.35,29.2,29.23,7300.0,28.9485,29.0972,28.9485,28.9782,7300.0
2011-04-19 09:45:00,29.26,29.26,29.13,29.13,1600.0,29.008,29.008,28.8791,28.8791,1600.0
2011-04-19 09:50:00,29.11,29.11,28.94,28.94,6100.0,28.8593,28.8593,28.6907,28.6907,6100.0
2011-04-19 09:55:00,28.95,28.95,28.94,28.94,2400.0,28.7007,28.7007,28.6907,28.6907,2400.0
2011-04-19 10:00:00,28.96,29.0,28.94,28.97,3100.0,28.7106,28.7502,28.6907,28.7205,3100.0
2011-04-19 10:05:00,28.96,28.99,28.95,28.96,2100.0,28.7106,28.7403,28.7007,28.7106,2100.0
2011-04-19 10:10:00,28.96,29.05,28.96,29.02,3700.0,28.7106,28.7998,28.7106,28.7701,3700.0
2011-04-19 10:15:00,29.01,29.03,28.97,28.99,3400.0,28.7601,28.78,28.7205,28.7403,3400.0
2011-04-19 10:20:00,28.99,29.05,28.97,29.05,1700.0,28.7403,28.7998,28.7205,28.7998,1700.0
2011-04-19 10:25:00,29.01,29.02,29.01,29.02,1000.0,28.7601,28.7701,28.7601,28.7701,1000.0
2011-04-19 10:30:00,29.0,29.02,28.95,28.97,4400.0,28.7502,28.7701,28.7007,28.7205,4400.0
2011-04-19 10:35:00,29.0,29.02,28.98,28.98,400.0,28.7502,28.7701,28.7304,28.7304,400.0
2011-04-19 10:40:00,28.97,28.97,28.89,28.91,4300.0,28.7205,28.7205,28.6412,28.661,4300.0
2011-04-19 10:45:00,28.92,28.92,28.85,28.87,3300.0,28.6709,28.6709,28.6015,28.6213,3300.0
2011-04-19 10:50:00,28.88,28.89,28.88,28.89,1200.0,28.6313,28.6412,28.6313,28.6412,1200.0
2011-04-19 10:55:00,28.88,28.91,28.88,28.91,400.0,28.6313,28.661,28.6313,28.661,400.0
2011-04-19 11:00:00,28.89,28.89,28.88,28.88,600.0,28.6412,28.6412,28.6313,28.6313,600.0
2011-04-19 11:05:00,28.88,28.88,28.82,28.82,1900.0,28.6313,28.6313,28.5718,28.5718,1900.0
2011-04-19 11:10:00,28.84,28.85,28.81,28.81,2800.0,28.5916,28.6015,28.5619,28.5619,2800.0
2011-04-19 11:15:00,28.81,28.86,28.8,28.84,1400.0,28.5619,28.6114,28.5519,28.5916,1400.0
2011-04-19 11:20:00,28.84,28.84,28.8,28.81,800.0,28.5916,28.5916,28.5519,28.5619,800.0
2011-04-19 11:25:00,28.8,28.82,28.73,28.74,2800.0,28.5519,28.5718,28.4825,28.4925,2800.0
2011-04-19 11:30:00,28.74,28.81,28.74,28.81,1400.0,28.4925,28.5619,28.4925,28.5619,1400.0
2011-04-19 11:35:00,28.8,28.84,28.79,28.84,1900.0,28.5519,28.5916,28.542,28.5916,1900.0
2011-04-19 11:40:00,28.84,28.84,28.84,28.84,0.0,28.5916,28.5916,28.5916,28.5916,0.0
2011-04-19 11:45:00,28.84,28.85,28.82,28.82,1600.0,28.5916,28.6015,28.5718,28.5718,1600.0
2011-04-19 11:50:00,28.81,28.85,28.8,28.85,1400.0,28.5619,28.6015,28.5519,28.6015,1400.0
2011-04-19 11:55:00,28.86,28.87,28.85,28.85,1000.0,28.6114,28.6213,28.6015,28.6015,1000.0
2011-04-19 12:00:00,28.86,28.87,28.84,28.86,800.0,28.6114,28.6213,28.5916,28.6114,800.0
2011-04-19 12:05:00,28.86,28.88,28.83,28.86,2900.0,28.6114,28.6313,28.5817,28.6114,2900.0
2011-04-19 12:10:00,28.87,28.88,28.86,28.86,2200.0,28.6213,28.6313,28.6114,28.6114,2200.0
2011-04-19 12:15:00,28.88,28.88,28.79,28.79,1600.0,28.6313,28.6313,28.542,28.542,1600.0
2011-04-19 12:20:00,28.83,28.83,28.82,28.82,800.0,28.5817,28.5817,28.5718,28.5718,800.0
2011-04-19 12:25:00,28.81,28.81,28.73,28.74,2300.0,28.5619,28.5619,28.4825,28.4925,2300.0
2011-04-19 12:30:00,28.74,28.78,28.73,28.75,1000.0,28.4925,28.5321,28.4825,28.5024,1000.0
2011-04-19 12:35:00,28.74,28.75,28.73,28.74,1400.0,28.4925,28.5024,28.4825,28.4925,1400.0
2011-04-19 12:40:00,28.75,28.76,28.74,28.76,1000.0,28.5024,28.5123,28.4925,28.5123,1000.0
2011-04-19 12:45:00,28.75,28.76,28.73,28.73,1500.0,28.5024,28.5123,28.4825,28.4825,1500.0
2011-04-19 12:50:00,28.72,28.8,28.72,28.75,3700.0,28.4726,28.5519,28.4726,28.5024,3700.0
2011-04-19 12:55:00,28.77,28.8,28.77,28.8,400.0,28.5222,28.5519,28.5222,28.5519,400.0
2011-04-19 13:00:00,28.81,28.83,28.8,28.83,700.0,28.5619,28.5817,28.5519,28.5817,700.0
2011-04-19 13:05:00,28.83,28.84,28.82,28.82,1500.0,28.5817,28.5916,28.5718,28.5718,1500.0
2011-04-19 13:10:00,28.82,28.84,28.82,28.83,800.0,28.5718,28.5916,28.5718,28.5817,800.0
2011-04-19 13:15:00,28.83,28.83,28.82,28.83,2500.0,28.5817,28.5817,28.5718,28.5817,2500.0
2011-04-19 13:20:00,28.83,28.83,28.82,28.83,3000.0,28.5817,28.5817,28.5718,28.5817,3000.0
2011-04-19 13:25:00,28.83,28.89,28.83,28.89,6900.0,28.5817,28.6412,28.5817,28.6412,6900.0
2011-04-19 13:30:00,28.89,28.9,28.89,28.9,200.0,28.6412,28.6511,28.6412,28.6511,200.0
2011-04-19 13:35:00,28.89,28.91,28.88,28.91,1000.0,28.6412,28.661,28.6313,28.661,1000.0
2011-04-19 13:40:00,28.93,28.95,28.91,28.93,1700.0,28.6808,28.7007,28.661,28.6808,1700.0
2011-04-19 13:45:00,28.92,28.95,28.92,28.95,700.0,28.6709,28.7007,28.6709,28.7007,700.0
2011-04-19 13:50:00,28.96,28.96,28.96,28.96,100.0,28.7106,28.7106,28.7106,28.7106,100.0
2011-04-19 13:55:00,28.96,28.96,28.95,28.96,1900.0,28.7106,28.7106,28.7007,28.7106,1900.0
2011-04-19 14:00:00,28.96,28.97,28.95,28.95,2000.0,28.7106,28.7205,28.7007,28.7007,2000.0
2011-04-19 14:05:00,28.93,28.94,28.91,28.93,800.0,28.6808,28.6907,28.661,28.6808,800.0
2011-04-19 14:10:00,28.94,28.95,28.91,28.91,2300.0,28.6907,28.7007,28.661,28.661,2300.0
2011-04-19 14:15:00,28.95,28.95,28.91,28.93,1200.0,28.7007,28.7007,28.661,28.6808,1200.0
2011-04-19 14:20:00,28.94,28.96,28.94,28.95,6400.0,28.6907,28.7106,28.6907,28.7007,6400.0
2011-04-19 14:25:00,28.95,28.96,28.91,28.93,6900.0,28.7007,28.7106,28.661,28.6808,6900.0
2011-04-19 14:30:00,28.95,28.95,28.93,28.93,5700.0,28.7007,28.7007,28.6808,28.6808,5700.0
2011-04-19 14:35:00,28.93,28.93,28.91,28.92,4500.0,28.6808,28.6808,28.661,28.6709,4500.0
2011-04-19 14:40:00,28.92,28.93,28.92,28.93,2400.0,28.6709,28.6808,28.6709,28.6808,2400.0
2011-04-19 14:45:00,28.96,28.96,28.96,28.96,600.0,28.7106,28.7106,28.7106,28.7106,600.0
2011-04-19 14:50:00,28.95,28.96,28.92,28.93,1200.0,28.7007,28.7106,28.6709,28.6808,1200.0
2011-04-19 14:55:00,28.93,28.95,28.93,28.94,3500.0,28.6808,28.7007,28.6808,28.6907,3500.0
2011-04-19 15:00:00,28.94,28.94,28.93,28.94,1600.0,28.6907,28.6907,28.6808,28.6907,1600.0
2011-04-19 15:05:00,28.93,28.96,28.93,28.96,2300.0,28.6808,28.7106,28.6808,28.7106,2300.0
2011-04-19 15:10:00,28.96,28.98,28.96,28.98,6100.0,28.7106,28.7304,28.7106,28.7304,6100.0
2011-04-19 15:15:00,28.97,28.98,28.96,28.96,2100.0,28.7205,28.7304,28.7106,28.7106,2100.0
2011-04-19 15:20:00,28.97,28.97,28.95,28.96,3900.0,28.7205,28.7205,28.7007,28.7106,3900.0
2011-04-19 15:25:00,28.95,28.96,28.94,28.95,4100.0,28.7007,28.7106,28.6907,28.7007,4100.0
2011-04-19 15:30:00,28.95,28.96,28.92,28.92,3700.0,28.7007,28.7106,28.6709,28.6709,3700.0
2011-04-19 15:35:00,28.92,28.93,28.92,28.92,3400.0,28.6709,28.6808,28.6709,28.6709,3400.0
2011-04-19 15:40:00,28.93,28.93,28.87,28.88,8400.0,28.6808,28.6808,28.6213,28.6313,8400.0
2011-04-19 15:45:00,28.88,28.9,28.86,28.86,8200.0,28.6313,28.6511,28.6114,28.6114,8200.0
2011-04-19 15:50:00,28.87,28.9,28.85,28.89,11400.0,28.6213,28.6511,28.6015,28.6412,11400.0
2011-04-19 15:55:00,28.87,28.92,28.86,28.9,14300.0,28.6213,28.6709,28.6114,28.6511,14300.0
2011-04-20 09:30:00,29.4,29.69,29.39,29.67,5700.0,29.1468,29.4343,29.1369,29.4145,5700.0
2011-04-20 09:35:00,29.68,29.71,29.61,29.69,1200.0,29.4244,29.4541,29.355,29.4343,1200.0
2011-04-20 09:40:00,29.65,29.66,29.61,29.62,2000.0,29.3946,29.4045,29.355,29.3649,2000.0
2011-04-20 09:45:00,29.62,29.64,29.49,29.57,4000.0,29.3649,29.3847,29.236,29.3153,4000.0
2011-04-20 09:50:00,29.59,29.6,29.53,29.57,2100.0,29.3351,29.3451,29.2757,29.3153,2100.0
2011-04-20 09:55:00,29.55,29.58,29.46,29.46,4300.0,29.2955,29.3252,29.2063,29.2063,4300.0
2011-04-20 10:00:00,29.49,29.53,29.44,29.49,4400.0,29.236,29.2757,29.1864,29.236,4400.0
2011-04-20 10:05:00,29.52,29.57,29.52,29.57,500.0,29.2657,29.3153,29.2657,29.3153,500.0
2011-04-20 10:10:00,29.56,29.57,29.53,29.57,1700.0,29.3054,29.3153,29.2757,29.3153,1700.0
2011-04-20 10:15:00,29.55,29.63,29.55,29.62,800.0,29.2955,29.3748,29.2955,29.3649,800.0
2011-04-20 10:20:00,29.61,29.65,29.61,29.65,1500.0,29.355,29.3946,29.355,29.3946,1500.0
2011-04-20 10:25:00,29.68,29.69,29.67,29.69,1000.0,29.4244,29.4343,29.4145,29.4343,1000.0
2011-04-20 10:30:00,29.71,29.74,29.7,29.74,400.0,29.4541,29.4838,29.4442,29.4838,400.0
2011-04-20 10:35:00,29.74,29.79,29.74,29.75,2600.0,29.4838,29.5334,29.4838,29.4938,2600.0
2011-04-20 10:40:00,29.75,29.75,29.71,29.71,800.0,29.4938,29.4938,29.4541,29.4541,800.0
2011-04-20 10:45:00,29.73,29.75,29.71,29.73,2000.0,29.4739,29.4938,29.4541,29.4739,2000.0
2011-04-20 10:50:00,29.71,29.74,29.69,29.74,3500.0,29.4541,29.4838,29.4343,29.4838,3500.0
2011-04-20 10:55:00,29.73,29.76,29.72,29.76,1100.0,29.4739,29.5037,29.464,29.5037,1100.0
2011-04-20 11:00:00,29.74,29.74,29.73,29.73,500.0,29.4838,29.4838,29.4739,29.4739,500.0
2011-04-20 11:05:00,29.71,29.72,29.69,29.7,1600.0,29.4541,29.464,29.4343,29.4442,1600.0
2011-04-20 11:10:00,29.67,29.69,29.67,29.69,700.0,29.4145,29.4343,29.4145,29.4343,700.0
2011-04-20 11:15:00,29.71,29.71,29.69,29.69,500.0,29.4541,29.4541,29.4343,29.4343,500.0
2011-04-20 11:20:00,29.69,29.69,29.68,29.69,500.0,29.4343,29.4343,29.4244,29.4343,500.0
2011-04-20 11:25:00,29.69,29.69,29.66,29.66,4300.0,29.4343,29.4343,29.4045,29.4045,4300.0
2011-04-20 11:30:00,29.66,29.68,29.65,29.65,800.0,29.4045,29.4244,29.3946,29.3946,800.0
2011-04-20 11:35:00,29.65,29.66,29.65,29.66,600.0,29.3946,29.4045,29.3946,29.4045,600.0
2011-04-20 11:40:00,29.66,29.66,29.64,29.64,900.0,29.4045,29.4045,29.3847,29.3847,900.0
2011-04-20 11:45:00,29.65,29.66,29.65,29.66,1000.0,29.3946,29.4045,29.3946,29.4045,1000.0
2011-04-20 11:50:00,29.66,29.67,29.66,29.66,1800.0,29.4045,29.4145,29.4045,29.4045,1800.0
2011-04-20 11:55:00,29.64,29.66,29.57,29.57,3600.0,29.3847,29.4045,29.3153,29.3153,3600.0
2011-04-20 12:00:00,29.59,29.59,29.55,29.57,4600.0,29.3351,29.3351,29.2955,29.3153,4600.0
2011-04-20 12:05:00,29.57,29.59,29.57,29.58,1900.0,29.3153,29.3351,29.3153,29.3252,1900.0
2011-04-20 12:10:00,29.58,29.58,29.57,29.57,1600.0,29.3252,29.3252,29.3153,29.3153,1600.0
2011-04-20 12:15:00,29.58,29.58,29.57,29.57,800.0,29.3252,29.3252,29.3153,29.3153,800.0
2011-04-20 12:20:00,29.56,29.56,29.54,29.54,1500.0,29.3054,29.3054,29.2856,29.2856,1500.0
2011-04-20 12:25:00,29.54,29.54,29.5,29.5,800.0,29.2856,29.2856,29.2459,29.2459,800.0
2011-04-20 12:30:00,29.52,29.53,29.52,29.52,1700.0,29.2657,29.2757,29.2657,29.2657,1700.0
2011-04-20 12:35:00,29.5,29.5,29.49,29.5,1100.0,29.2459,29.2459,29.236,29.2459,1100.0
2011-04-20 12:40:00,29.5,29.5,29.5,29.5,1200.0,29.2459,29.2459,29.2459,29.2459,1200.0
2011-04-20 12:45:00,29.5,29.5,29.47,29.48,1900.0,29.2459,29.2459,29.2162,29.2261,1900.0
2011-04-20 12:50:00,29.46,29.49,29.46,29.49,1700.0,29.2063,29.236,29.2063,29.236,1700.0
2011-04-20 12:55:00,29.49,29.49,29.49,29.49,0.0,29.236,29.236,29.236,29.236,0.0
2011-04-20 13:00:00,29.48,29.49,29.38,29.41,3800.0,29.2261,29.236,29.127,29.1567,3800.0
2011-04-20 13:05:00,29.41,29.43,29.4,29.4,2300.0,29.1567,29.1765,29.1468,29.1468,2300.0
2011-04-20 13:10:00,29.39,29.41,29.36,29.36,3300.0,29.1369,29.1567,29.1071,29.1071,3300.0
2011-04-20 13:15:00,29.34,29.36,29.31,29.31,2200.0,29.0873,29.1071,29.0576,29.0576,2200.0
2011-04-20 13:20:00,29.32,29.34,29.31,29.31,3600.0,29.0675,29.0873,29.0576,29.0576,3600.0
2011-04-20 13:25:00,29.29,29.35,29.29,29.34,2400.0,29.0377,29.0972,29.0377,29.0873,2400.0
2011-04-20 13:30:00,29.35,29.36,29.34,29.35,2000.0,29.0972,29.1071,29.0873,29.0972,2000.0
2011-04-20 13:35:00,29.35,29.38,29.35,29.37,1000.0,29.0972,29.127,29.0972,29.117,1000.0
2011-04-20 13:40:00,29.38,29.41,29.38,29.41,1500.0,29.127,29.1567,29.127,29.1567,1500.0
2011-04-20 13:45:00,29.39,29.4,29.39,29.39,4200.0,29.1369,29.1468,29.1369,29.1369,4200.0
2011-04-20 13:50:00,29.4,29.44,29.4,29.44,1400.0,29.1468,29.1864,29.1468,29.1864,1400.0
2011-04-20 13:55:00,29.46,29.46,29.44,29.46,1000.0,29.2063,29.2063,29.1864,29.2063,1000.0
2011-04-20 14:00:00,29.46,29.48,29.46,29.46,6800.0,29.2063,29.2261,29.2063,29.2063,6800.0
2011-04-20 14:05:00,29.45,29.46,29.45,29.46,4800.0,29.1963,29.2063,29.1963,29.2063,4800.0
2011-04-20 14:10:00,29.46,29.47,29.46,29.47,1700.0,29.2063,29.2162,29.2063,29.2162,1700.0
2011-04-20 14:15:00,29.47,29.48,29.46,29.48,1300.0,29.2162,29.2261,29.2063,29.2261,1300.0
2011-04-20 14:20:00,29.46,29.46,29.46,29.46,200.0,29.2063,29.2063,29.2063,29.2063,200.0
2011-04-20 14:25:00,29.47,29.48,29.47,29.48,200.0,29.2162,29.2261,29.2162,29.2261,200.0
2011-04-20 14:30:00,29.48,29.52,29.48,29.52,2300.0,29.2261,29.2657,29.2261,29.2657,2300.0
2011-04-20 14:35:00,29.52,29.56,29.52,29.56,900.0,29.2657,29.3054,29.2657,29.3054,900.0
2011-04-20 14:40:00,29.57,29.61,29.57,29.6,1100.0,29.3153,29.355,29.3153,29.3451,1100.0
2011-04-20 14:45:00,29.6,29.61,29.6,29.61,600.0,29.3451,29.355,29.3451,29.355,600.0
2011-04-20 14:50:00,29.61,29.61,29.61,29.61,0.0,29.355,29.355,29.355,29.355,0.0
2011-04-20 14:55:00,29.61,29.61,29.59,29.59,4900.0,29.355,29.355,29.3351,29.3351,4900.0
2011-04-20 15:00:00,29.58,29.61,29.58,29.61,3800.0,29.3252,29.355,29.3252,29.355,3800.0
2011-04-20 15:05:00,29.61,29.62,29.6,29.61,2200.0,29.355,29.3649,29.3451,29.355,2200.0
2011-04-20 15:10:00,29.61,29.65,29.6,29.65,4400.0,29.355,29.3946,29.3451,29.3946,4400.0
2011-04-20 15:15:00,29.65,29.65,29.65,29.65,70700.0,29.3946,29.3946,29.3946,29.3946,70700.0
2011-04-20 15:20:00,29.64,29.64,29.62,29.64,6000.0,29.3847,29.3847,29.3649,29.3847,6000.0
2011-04-20 15:25:00,29.64,29.66,29.64,29.65,2300.0,29.3847,29.4045,29.3847,29.3946,2300.0
2011-04-20 15:30:00,29.65,29.65,29.63,29.63,1400.0,29.3946,29.3946,29.3748,29.3748,1400.0
2011-04-20 15:35:00,29.62,29.63,29.61,29.63,4300.0,29.3649,29.3748,29.355,29.3748,4300.0
2011-04-20 15:40:00,29.63,29.63,29.62,29.62,4200.0,29.3748,29.3748,29.3649,29.3649,4200.0
2011-04-20 15:45:00,29.63,29.64,29.61,29.61,6900.0,29.3748,29.3847,29.355,29.355,6900.0
2011-04-20 15:50:00,29.62,29.63,29.6,29.61,7100.0,29.3649,29.3748,29.3451,29.355,7100.0
2011-04-20 15:55:00,29.6,29.68,29.6,29.68,20800.0,29.3451,29.4244,29.3451,29.4244,20800.0
2011-04-21 09:30:00,29.75,29.75,29.61,29.67,5800.0,29.4938,29.4938,29.355,29.4145,5800.0
2011-04-21 09:35:00,29.67,29.73,29.65,29.69,2100.0,29.4145,29.4739,29.3946,29.4343,2100.0
2011-04-21 09:40:00,29.68,29.68,29.57,29.62,2600.0,29.4244,29.4244,29.3153,29.3649,2600.0
2011-04-21 09:45:00,29.6,29.62,29.57,29.62,1100.0,29.3451,29.3649,29.3153,29.3649,1100.0
2011-04-21 09:50:00,29.63,29.64,29.63,29.64,600.0,29.3748,29.3847,29.3748,29.3847,600.0
2011-04-21 09:55:00,29.64,29.66,29.64,29.66,800.0,29.3847,29.4045,29.3847,29.4045,800.0
2011-04-21 10:00:00,29.64,29.64,29.49,29.49,2200.0,29.3847,29.3847,29.236,29.236,2200.0
2011-04-21 10:05:00,29.51,29.54,29.51,29.54,800.0,29.2558,29.2856,29.2558,29.2856,800.0
2011-04-21 10:10:00,29.53,29.53,29.53,29.53,500.0,29.2757,29.2757,29.2757,29.2757,500.0
2011-04-21 10:15:00,29.51,29.52,29.5,29.52,1200.0,29.2558,29.2657,29.2459,29.2657,1200.0
2011-04-21 10:20:00,29.54,29.55,29.53,29.54,1300.0,29.2856,29.2955,29.2757,29.2856,1300.0
2011-04-21 10:25:00,29.54,29.54,29.54,29.54,100.0,29.2856,29.2856,29.2856,29.2856,100.0
2011-04-21 10:30:00,29.53,29.53,29.48,29.48,1400.0,29.2757,29.2757,29.2261,29.2261,1400.0
2011-04-21 10:35:00,29.49,29.49,29.47,29.47,500.0,29.236,29.236,29.2162,29.2162,500.0
2011-04-21 10:40:00,29.51,29.55,29.51,29.55,700.0,29.2558,29.2955,29.2558,29.2955,700.0
2011-04-21 10:45:00,29.57,29.58,29.56,29.56,500.0,29.3153,29.3252,29.3054,29.3054,500.0
2011-04-21 10:50:00,29.54,29.54,29.5,29.52,1100.0,29.2856,29.2856,29.2459,29.2657,1100.0
2011-04-21 10:55:00,29.53,29.6,29.53,29.6,900.0,29.2757,29.3451,29.2757,29.3451,900.0
2011-04-21 11:00:00,29.59,29.61,29.59,29.61,300.0,29.3351,29.355,29.3351,29.355,300.0
2011-04-21 11:05:00,29.6,29.62,29.59,29.62,1200.0,29.3451,29.3649,29.3351,29.3649,1200.0
2011-04-21 11:10:00,29.62,29.62,29.62,29.62,0.0,29.3649,29.3649,29.3649,29.3649,0.0
2011-04-21 11:15:00,29.61,29.61,29.59,29.59,500.0,29.355,29.355,29.3351,29.3351,500.0
2011-04-21 11:20:00,29.6,29.62,29.6,29.62,500.0,29.3451,29.3649,29.3451,29.3649,500.0
2011-04-21 11:25:00,29.6,29.63,29.6,29.63,800.0,29.3451,29.3748,29.3451,29.3748,800.0
2011-04-21 11:30:00,29.65,29.65,29.63,29.63,1400.0,29.3946,29.3946,29.3748,29.3748,1400.0
2011-04-21 11:35:00,29.63,29.63,29.63,29.63,0.0,29.3748,29.3748,29.3748,29.3748,0.0
2011-04-21 11:40:00,29.63,29.63,29.63,29.63,300.0,29.3748,29.3748,29.3748,29.3748,300.0
2011-04-21 11:45:00,29.62,29.63,29.62,29.63,600.0,29.3649,29.3748,29.3649,29.3748,600.0
2011-04-21 11:50:00,29.62,29.62,29.62,29.62,200.0,29.3649,29.3649,29.3649,29.3649,200.0
2011-04-21 11:55:00,29.62,29.62,29.62,29.62,200.0,29.3649,29.3649,29.3649,29.3649,200.0
2011-04-21 12:00:00,29.62,29.62,29.62,29.62,100.0,29.3649,29.3649,29.3649,29.3649,100.0
2011-04-21 12:05:00,29.64,29.64,29.62,29.62,1100.0,29.3847,29.3847,29.3649,29.3649,1100.0
2011-04-21 12:10:00,29.63,29.63,29.61,29.61,500.0,29.3748,29.3748,29.355,29.355,500.0
2011-04-21 12:15:00,29.63,29.65,29.63,29.65,600.0,29.3748,29.3946,29.3748,29.3946,600.0
2011-04-21 12:20:00,29.65,29.65,29.65,29.65,0.0,29.3946,29.3946,29.3946,29.3946,0.0
2011-04-21 12:25:00,29.62,29.63,29.62,29.63,400.0,29.3649,29.3748,29.3649,29.3748,400.0
2011-04-21 12:30:00,29.63,29.63,29.63,29.63,0.0,29.3748,29.3748,29.3748,29.3748,0.0
2011-04-21 12:35:00,29.62,29.62,29.6,29.62,700.0,29.3649,29.3649,29.3451,29.3649,700.0
2011-04-21 12:40:00,29.61,29.64,29.6,29.64,800.0,29.355,29.3847,29.3451,29.3847,800.0
2011-04-21 12:45:00,29.63,29.67,29.63,29.64,500.0,29.3748,29.4145,29.3748,29.3847,500.0
2011-04-21 12:50:00,29.64,29.64,29.64,29.64,0.0,29.3847,29.3847,29.3847,29.3847,0.0
2011-04-21 12:55:00,29.64,29.64,29.64,29.64,300.0,29.3847,29.3847,29.3847,29.3847,300.0
2011-04-21 13:00:00,29.65,29.65,29.65,29.65,200.0,29.3946,29.3946,29.3946,29.3946,200.0
2011-04-21 13:05:00,29.62,29.63,29.62,29.63,300.0,29.3649,29.3748,29.3649,29.3748,300.0
2011-04-21 13:10:00,29.64,29.64,29.62,29.62,700.0,29.3847,29.3847,29.3649,29.3649,700.0
2011-04-21 13:15:00,29.62,29.64,29.61,29.61,900.0,29.3649,29.3847,29.355,29.355,900.0
2011-04-21 13:20:00,29.6,29.6,29.59,29.59,800.0,29.3451,29.3451,29.3351,29.3351,800.0
2011-04-21 13:25:00,29.58,29.58,29.57,29.57,600.0,29.3252,29.3252,29.3153,29.3153,600.0
2011-04-21 13:30:00,29.6,29.6,29.58,29.58,200.0,29.3451,29.3451,29.3252,29.3252,200.0
2011-04-21 13:35:00,29.57,29.57,29.56,29.56,800.0,29.3153,29.3153,29.3054,29.3054,800.0
2011-04-21 13:40:00,29.56,29.57,29.54,29.55,1200.0,29.3054,29.3153,29.2856,29.2955,1200.0
2011-04-21 13:45:00,29.56,29.56,29.56,29.56,100.0,29.3054,29.3054,29.3054,29.3054,100.0
2011-04-21 13:50:00,29.58,29.6,29.58,29.58,1300.0,29.3252,29.3451,29.3252,29.3252,1300.0
2011-04-21 13:55:00,29.58,29.58,29.58,29.58,100.0,29.3252,29.3252,29.3252,29.3252,100.0
2011-04-21 14:00:00,29.58,29.58,29.56,29.57,700.0,29.3252,29.3252,29.3054,29.3153,700.0
2011-04-21 14:05:00,29.58,29.6,29.58,29.6,800.0,29.3252,29.3451,29.3252,29.3451,800.0
2011-04-21 14:10:00,29.6,29.6,29.6,29.6,0.0,29.3451,29.3451,29.3451,29.3451,0.0
2011-04-21 14:15:00,29.6,29.6,29.59,29.59,1600.0,29.3451,29.3451,29.3351,29.3351,1600.0
2011-04-21 14:20:00,29.59,29.6,29.58,29.58,1000.0,29.3351,29.3451,29.3252,29.3252,1000.0
2011-04-21 14:25:00,29.59,29.59,29.59,29.59,400.0,29.3351,29.3351,29.3351,29.3351,400.0
2011-04-21 14:30:00,29.61,29.61,29.6,29.6,500.0,29.355,29.355,29.3451,29.3451,500.0
2011-04-21 14:35:00,29.59,29.59,29.58,29.58,200.0,29.3351,29.3351,29.3252,29.3252,200.0
2011-04-21 14:40:00,29.58,29.6,29.58,29.6,500.0,29.3252,29.3451,29.3252,29.3451,500.0
2011-04-21 14:45:00,29.61,29.61,29.6,29.6,300.0,29.355,29.355,29.3451,29.3451,300.0
2011-04-21 14:50:00,29.61,29.61,29.6,29.6,300.0,29.355,29.355,29.3451,29.3451,300.0
2011-04-21 14:55:00,29.59,29.6,29.59,29.6,200.0,29.3351,29.3451,29.3351,29.3451,200.0
2011-04-21 15:00:00,29.61,29.63,29.61,29.63,800.0,29.355,29.3748,29.355,29.3748,800.0
2011-04-21 15:05:00,29.65,29.68,29.65,29.67,1100.0,29.3946,29.4244,29.3946,29.4145,1100.0
2011-04-21 15:10:00,29.68,29.69,29.68,29.69,900.0,29.4244,29.4343,29.4244,29.4343,900.0
2011-04-21 15:15:00,29.7,29.71,29.68,29.68,2800.0,29.4442,29.4541,29.4244,29.4244,2800.0
2011-04-21 15:20:00,29.67,29.69,29.67,29.69,1500.0,29.4145,29.4343,29.4145,29.4343,1500.0
2011-04-21 15:25:00,29.69,29.69,29.69,29.69,600.0,29.4343,29.4343,29.4343,29.4343,600.0
2011-04-21 15:30:00,29.69,29.69,29.67,29.67,200.0,29.4343,29.4343,29.4145,29.4145,200.0
2011-04-21 15:35:00,29.69,29.7,29.69,29.7,700.0,29.4343,29.4442,29.4343,29.4442,700.0
2011-04-21 15:40:00,29.69,29.71,29.68,29.7,1500.0,29.4343,29.4541,29.4244,29.4442,1500.0
2011-04-21 15:45:00,29.71,29.76,29.69,29.74,2800.0,29.4541,29.5037,29.4343,29.4838,2800.0
2011-04-21 15:50:00,29.75,29.75,29.72,29.72,2400.0,29.4938,29.4938,29.464,29.464,2400.0
2011-04-21 15:55:00,29.73,29.73,29.7,29.7,5300.0,29.4739,29.4739,29.4442,29.4442,5300.0
2011-04-25 09:30:00,29.57,29.59,29.54,29.56,4700.0,29.3153,29.3351,29.2856,29.3054,4700.0
2011-04-25 09:35:00,29.55,29.56,29.54,29.54,1500.0,29.2955,29.3054,29.2856,29.2856,1500.0
2011-04-25 09:40:00,29.52,29.52,29.45,29.48,4100.0,29.2657,29.2657,29.1963,29.2261,4100.0
2011-04-25 09:45:00,29.48,29.55,29.47,29.55,1700.0,29.2261,29.2955,29.2162,29.2955,1700.0
2011-04-25 09:50:00,29.57,29.57,29.54,29.54,1600.0,29.3153,29.3153,29.2856,29.2856,1600.0
2011-04-25 09:55:00,29.54,29.61,29.52,29.61,1400.0,29.2856,29.355,29.2657,29.355,1400.0
2011-04-25 10:00:00,29.61,29.62,29.61,29.61,1600.0,29.355,29.3649,29.355,29.355,1600.0
2011-04-25 10:05:00,29.61,29.61,29.56,29.56,3300.0,29.355,29.355,29.3054,29.3054,3300.0
2011-04-25 10:10:00,29.56,29.56,29.5,29.51,2500.0,29.3054,29.3054,29.2459,29.2558,2500.0
2011-04-25 10:15:00,29.53,29.56,29.53,29.53,1100.0,29.2757,29.3054,29.2757,29.2757,1100.0
2011-04-25 10:20:00,29.52,29.52,29.43,29.43,3000.0,29.2657,29.2657,29.1765,29.1765,3000.0
2011-04-25 10:25:00,29.41,29.47,29.38,29.39,2300.0,29.1567,29.2162,29.127,29.1369,2300.0
2011-04-25 10:30:00,29.37,29.39,29.36,29.36,1700.0,29.117,29.1369,29.1071,29.1071,1700.0
2011-04-25 10:35:00,29.35,29.36,29.29,29.32,2500.0,29.0972,29.1071,29.0377,29.0675,2500.0
2011-04-25 10:40:00,29.34,29.34,29.32,29.32,1500.0,29.0873,29.0873,29.0675,29.0675,1500.0
2011-04-25 10:45:00,29.32,29.32,29.21,29.28,3700.0,29.0675,29.0675,28.9584,29.0278,3700.0
2011-04-25 10:50:00,29.28,29.28,29.24,29.24,600.0,29.0278,29.0278,28.9882,28.9882,600.0
2011-04-25 10:55:00,29.19,29.19,29.11,29.11,1700.0,28.9386,28.9386,28.8593,28.8593,1700.0
2011-04-25 11:00:00,29.1,29.16,29.07,29.13,4300.0,28.8494,28.9088,28.8196,28.8791,4300.0
2011-04-25 11:05:00,29.12,29.13,29.06,29.07,7100.0,28.8692,28.8791,28.8097,28.8196,7100.0
2011-04-25 11:10:00,29.06,29.09,29.06,29.07,2200.0,28.8097,28.8394,28.8097,28.8196,2200.0
2011-04-25 11:15:00,29.08,29.08,29.06,29.07,500.0,28.8295,28.8295,28.8097,28.8196,500.0
2011-04-25 11:20:00,29.08,29.08,29.05,29.06,600.0,28.8295,28.8295,28.7998,28.8097,600.0
2011-04-25 11:25:00,29.04,29.05,29.03,29.05,900.0,28.7899,28.7998,28.78,28.7998,900.0
2011-04-25 11:30:00,29.04,29.05,28.97,29.01,1900.0,28.7899,28.7998,28.7205,28.7601,1900.0
2011-04-25 11:35:00,29.01,29.05,29.01,29.05,900.0,28.7601,28.7998,28.7601,28.7998,900.0
2011-04-25 11:40:00,29.07,29.1,29.04,29.06,2400.0,28.8196,28.8494,28.7899,28.8097,2400.0
2011-04-25 11:45:00,29.09,29.16,29.09,29.15,8700.0,28.8394,28.9088,28.8394,28.8989,8700.0
2011-04-25 11:50:00,29.15,29.16,29.15,29.15,600.0,28.8989,28.9088,28.8989,28.8989,600.0
2011-04-25 11:55:00,29.16,29.21,29.14,29.17,2400.0,28.9088,28.9584,28.889,28.9188,2400.0
2011-04-25 12:00:00,29.18,29.18,29.18,29.18,100.0,28.9287,28.9287,28.9287,28.9287,100.0
2011-04-25 12:05:00,29.18,29.18,29.14,29.16,2600.0,28.9287,28.9287,28.889,28.9088,2600.0
2011-04-25 12:10:00,29.18,29.18,29.15,29.15,400.0,28.9287,28.9287,28.8989,28.8989,400.0
2011-04-25 12:15:00,29.14,29.15,29.13,29.13,1700.0,28.889,28.8989,28.8791,28.8791,1700.0
2011-04-25 12:20:00,29.13,29.14,29.13,29.14,200.0,28.8791,28.889,28.8791,28.889,200.0
2011-04-25 12:25:00,29.13,29.17,29.13,29.17,1300.0,28.8791,28.9188,28.8791,28.9188,1300.0
2011-04-25 12:30:00,29.19,29.19,29.19,29.19,500.0,28.9386,28.9386,28.9386,28.9386,500.0
2011-04-25 12:35:00,29.2,29.21,29.16,29.17,3000.0,28.9485,28.9584,28.9088,28.9188,3000.0
2011-04-25 12:40:00,29.16,29.17,29.15,29.15,1200.0,28.9088,28.9188,28.8989,28.8989,1200.0
2011-04-25 12:45:00,29.15,29.16,29.13,29.15,3700.0,28.8989,28.9088,28.8791,28.8989,3700.0
2011-04-25 12:50:00,29.15,29.15,29.14,29.15,1000.0,28.8989,28.8989,28.889,28.8989,1000.0
2011-04-25 12:55:00,29.16,29.17,29.14,29.16,3500.0,28.9088,28.9188,28.889,28.9088,3500.0
2011-04-25 13:00:00,29.15,29.16,29.15,29.15,1000.0,28.8989,28.9088,28.8989,28.8989,1000.0
2011-04-25 13:05:00,29.15,29.15,29.15,29.15,1400.0,28.8989,28.8989,28.8989,28.8989,1400.0
2011-04-25 13:10:00,29.15,29.16,29.15,29.15,1400.0,28.8989,28.9088,28.8989,28.8989,1400.0
2011-04-25 13:15:00,29.17,29.17,29.15,29.17,1000.0,28.9188,28.9188,28.8989,28.9188,1000.0
2011-04-25 13:20:00,29.16,29.18,29.16,29.18,1600.0,28.9088,28.9287,28.9088,28.9287,1600.0
2011-04-25 13:25:00,29.18,29.18,29.15,29.17,1500.0,28.9287,28.9287,28.8989,28.9188,1500.0
2011-04-25 13:30:00,29.15,29.19,29.15,29.18,1000.0,28.8989,28.9386,28.8989,28.9287,1000.0
2011-04-25 13:35:00,29.2,29.2,29.18,29.18,1200.0,28.9485,28.9485,28.9287,28.9287,1200.0
2011-04-25 13:40:00,29.19,29.2,29.18,29.19,1300.0,28.9386,28.9485,28.9287,28.9386,1300.0
2011-04-25 13:45:00,29.19,29.2,29.17,29.17,700.0,28.9386,28.9485,28.9188,28.9188,700.0
2011-04-25 13:50:00,29.18,29.2,29.17,29.17,500.0,28.9287,28.9485,28.9188,28.9188,500.0
2011-04-25 13:55:00,29.18,29.19,29.16,29.17,900.0,28.9287,28.9386,28.9088,28.9188,900.0
2011-04-25 14:00:00,29.18,29.19,29.18,29.19,400.0,28.9287,28.9386,28.9287,28.9386,400.0
2011-04-25 14:05:00,29.2,29.2,29.18,29.18,700.0,28.9485,28.9485,28.9287,28.9287,700.0
2011-04-25 14:10:00,29.18,29.18,29.17,29.17,1200.0,28.9287,28.9287,28.9188,28.9188,1200.0
2011-04-25 14:15:00,29.16,29.18,29.16,29.16,800.0,28.9088,28.9287,28.9088,28.9088,800.0
2011-04-25 14:20:00,29.15,29.15,29.14,29.14,800.0,28.8989,28.8989,28.889,28.889,800.0
2011-04-25 14:25:00,29.14,29.15,29.14,29.14,1200.0,28.889,28.8989,28.889,28.889,1200.0
2011-04-25 14:30:00,29.12,29.14,29.12,29.12,1000.0,28.8692,28.889,28.8692,28.8692,1000.0
2011-04-25 14:35:00,29.12,29.15,29.11,29.14,3800.0,28.8692,28.8989,28.8593,28.889,3800.0
2011-04-25 14:40:00,29.16,29.17,29.16,29.16,1000.0,28.9088,28.9188,28.9088,28.9088,1000.0
2011-04-25 14:45:00,29.17,29.17,29.14,29.15,4900.0,28.9188,28.9188,28.889,28.8989,4900.0
2011-04-25 14:50:00,29.13,29.16,29.13,29.16,2300.0,28.8791,28.9088,28.8791,28.9088,2300.0
2011-04-25 14:55:00,29.16,29.18,29.15,29.15,1000.0,28.9088,28.9287,28.8989,28.8989,1000.0
2011-04-25 15:00:00,29.16,29.18,29.15,29.16,1200.0,28.9088,28.9287,28.8989,28.9088,1200.0
2011-04-25 15:05:00,29.16,29.22,29.16,29.22,3700.0,28.9088,28.9683,28.9088,28.9683,3700.0
2011-04-25 15:10:00,29.22,29.24,29.21,29.23,2200.0,28.9683,28.9882,28.9584,28.9782,2200.0
2011-04-25 15:15:00,29.23,29.28,29.23,29.27,2200.0,28.9782,29.0278,28.9782,29.0179,2200.0
2011-04-25 15:20:00,29.28,29.29,29.27,29.28,1600.0,29.0278,29.0377,29.0179,29.0278,1600.0
2011-04-25 15:25:00,29.29,29.34,29.29,29.34,2800.0,29.0377,29.0873,29.0377,29.0873,2800.0
2011-04-25 15:30:00,29.33,29.34,29.3,29.31,6800.0,29.0774,29.0873,29.0476,29.0576,6800.0
2011-04-25 15:35:00,29.32,29.37,29.28,29.3,10300.0,29.0675,29.117,29.0278,29.0476,10300.0
2011-04-25 15:40:00,29.3,29.32,29.29,29.32,6100.0,29.0476,29.0675,29.0377,29.0675,6100.0
2011-04-25 15:45:00,29.31,29.33,29.29,29.32,4800.0,29.0576,29.0774,29.0377,29.0675,4800.0
2011-04-25 15:50:00,29.33,29.35,29.3,29.31,4800.0,29.0774,29.0972,29.0476,29.0576,4800.0
2011-04-25 15:55:00,29.32,29.37,29.32,29.35,8000.0,29.0675,29.117,29.0675,29.0972,8000.0
2011-04-26 09:30:00,29.36,29.36,29.28,29.28,2900.0,29.1071,29.1071,29.0278,29.0278,2900.0
2011-04-26 09:35:00,29.29,29.3,29.23,29.23,1500.0,29.0377,29.0476,28.9782,28.9782,1500.0
2011-04-26 09:40:00,29.21,29.21,29.18,29.18,700.0,28.9584,28.9584,28.9287,28.9287,700.0
2011-04-26 09:45:00,29.17,29.25,29.17,29.25,2900.0,28.9188,28.9981,28.9188,28.9981,2900.0
2011-04-26 09:50:00,29.26,29.36,29.24,29.36,3200.0,29.008,29.1071,28.9882,29.1071,3200.0
2011-04-26 09:55:00,29.36,29.36,29.35,29.35,700.0,29.1071,29.1071,29.0972,29.0972,700.0
2011-04-26 10:00:00,29.36,29.46,29.36,29.44,3800.0,29.1071,29.2063,29.1071,29.1864,3800.0
2011-04-26 10:05:00,29.43,29.44,29.4,29.4,700.0,29.1765,29.1864,29.1468,29.1468,700.0
2011-04-26 10:10:00,29.4,29.45,29.39,29.43,1800.0,29.1468,29.1963,29.1369,29.1765,1800.0
2011-04-26 10:15:00,29.45,29.46,29.42,29.44,700.0,29.1963,29.2063,29.1666,29.1864,700.0
2011-04-26 10:20:00,29.45,29.5,29.44,29.48,3300.0,29.1963,29.2459,29.1864,29.2261,3300.0
2011-04-26 10:25:00,29.49,29.53,29.49,29.52,1400.0,29.236,29.2757,29.236,29.2657,1400.0
2011-04-26 10:30:00,29.54,29.55,29.54,29.55,2000.0,29.2856,29.2955,29.2856,29.2955,2000.0
2011-04-26 10:35:00,29.56,29.63,29.56,29.63,1600.0,29.3054,29.3748,29.3054,29.3748,1600.0
2011-04-26 10:40:00,29.64,29.73,29.63,29.73,1900.0,29.3847,29.4739,29.3748,29.4739,1900.0
2011-04-26 10:45:00,29.72,29.72,29.69,29.7,800.0,29.464,29.464,29.4343,29.4442,800.0
2011-04-26 10:50:00,29.69,29.71,29.69,29.71,2100.0,29.4343,29.4541,29.4343,29.4541,2100.0
2011-04-26 10:55:00,29.7,29.71,29.65,29.67,3600.0,29.4442,29.4541,29.3946,29.4145,3600.0
2011-04-26 11:00:00,29.66,29.67,29.63,29.66,2700.0,29.4045,29.4145,29.3748,29.4045,2700.0
2011-04-26 11:05:00,29.65,29.65,29.62,29.64,1000.0,29.3946,29.3946,29.3649,29.3847,1000.0
2011-04-26 11:10:00,29.6,29.63,29.58,29.6,3000.0,29.3451,29.3748,29.3252,29.3451,3000.0
2011-04-26 11:15:00,29.61,29.61,29.56,29.56,1500.0,29.355,29.355,29.3054,29.3054,1500.0
2011-04-26 11:20:00,29.55,29.61,29.54,29.61,2300.0,29.2955,29.355,29.2856,29.355,2300.0
2011-04-26 11:25:00,29.61,29.63,29.6,29.63,2200.0,29.355,29.3748,29.3451,29.3748,2200.0
2011-04-26 11:30:00,29.64,29.67,29.64,29.65,1200.0,29.3847,29.4145,29.3847,29.3946,1200.0
2011-04-26 11:35:00,29.67,29.67,29.66,29.67,400.0,29.4145,29.4145,29.4045,29.4145,400.0
2011-04-26 11:40:00,29.66,29.67,29.62,29.63,1100.0,29.4045,29.4145,29.3649,29.3748,1100.0
2011-04-26 11:45:00,29.62,29.64,29.62,29.63,2200.0,29.3649,29.3847,29.3649,29.3748,2200.0
2011-04-26 11:50:00,29.65,29.65,29.62,29.62,400.0,29.3946,29.3946,29.3649,29.3649,400.0
2011-04-26 11:55:00,29.6,29.63,29.59,29.62,2500.0,29.3451,29.3748,29.3351,29.3649,2500.0
2011-04-26 12:00:00,29.62,29.63,29.6,29.63,1900.0,29.3649,29.3748,29.3451,29.3748,1900.0
2011-04-26 12:05:00,29.63,29.63,29.62,29.63,1500.0,29.3748,29.3748,29.3649,29.3748,1500.0
2011-04-26 12:10:00,29.62,29.63,29.6,29.63,1300.0,29.3649,29.3748,29.3451,29.3748,1300.0
2011-04-26 12:15:00,29.6,29.6,29.56,29.56,1000.0,29.3451,29.3451,29.3054,29.3054,1000.0
2011-04-26 12:20:00,29.56,29.57,29.55,29.55,600.0,29.3054,29.3153,29.2955,29.2955,600.0
2011-04-26 12:25:00,29.57,29.57,29.53,29.53,900.0,29.3153,29.3153,29.2757,29.2757,900.0
2011-04-26 12:30:00,29.55,29.56,29.55,29.56,700.0,29.2955,29.3054,29.2955,29.3054,700.0
2011-04-26 12:35:00,29.57,29.57,29.57,29.57,100.0,29.3153,29.3153,29.3153,29.3153,100.0
2011-04-26 12:40:00,29.55,29.56,29.54,29.54,500.0,29.2955,29.3054,29.2856,29.2856,500.0
2011-04-26 12:45:00,29.53,29.53,29.49,29.49,1200.0,29.2757,29.2757,29.236,29.236,1200.0
2011-04-26 12:50:00,29.47,29.51,29.46,29.49,4400.0,29.2162,29.2558,29.2063,29.236,4400.0
2011-04-26 12:55:00,29.49,29.49,29.49,29.49,300.0,29.236,29.236,29.236,29.236,300.0
2011-04-26 13:00:00,29.47,29.48,29.44,29.46,1600.0,29.2162,29.2261,29.1864,29.2063,1600.0
2011-04-26 13:05:00,29.45,29.45,29.45,29.45,300.0,29.1963,29.1963,29.1963,29.1963,300.0
2011-04-26 13:10:00,29.46,29.46,29.44,29.44,700.0,29.2063,29.2063,29.1864,29.1864,700.0
2011-04-26 13:15:00,29.48,29.5,29.48,29.49,600.0,29.2261,29.2459,29.2261,29.236,600.0
2011-04-26 13:20:00,29.47,29.47,29.47,29.47,600.0,29.2162,29.2162,29.2162,29.2162,600.0
2011-04-26 13:25:00,29.48,29.48,29.47,29.48,500.0,29.2261,29.2261,29.2162,29.2261,500.0
2011-04-26 13:30:00,29.47,29.47,29.45,29.45,600.0,29.2162,29.2162,29.1963,29.1963,600.0
2011-04-26 13:35:00,29.44,29.46,29.44,29.46,1700.0,29.1864,29.2063,29.1864,29.2063,1700.0
2011-04-26 13:40:00,29.46,29.46,29.45,29.46,2100.0,29.2063,29.2063,29.1963,29.2063,2100.0
2011-04-26 13:45:00,29.47,29.47,29.47,29.47,100.0,29.2162,29.2162,29.2162,29.2162,100.0
2011-04-26 13:50:00,29.47,29.49,29.46,29.49,1300.0,29.2162,29.236,29.2063,29.236,1300.0
2011-04-26 13:55:00,29.5,29.53,29.49,29.53,1500.0,29.2459,29.2757,29.236,29.2757,1500.0
2011-04-26 14:00:00,29.53,29.53,29.53,29.53,0.0,29.2757,29.2757,29.2757,29.2757,0.0
2011-04-26 14:05:00,29.52,29.53,29.5,29.5,700.0,29.2657,29.2757,29.2459,29.2459,700.0
2011-04-26 14:10:00,29.5,29.54,29.5,29.54,1500.0,29.2459,29.2856,29.2459,29.2856,1500.0
2011-04-26 14:15:00,29.54,29.61,29.54,29.61,1700.0,29.2856,29.355,29.2856,29.355,1700.0
2011-04-26 14:20:00,29.6,29.61,29.59,29.6,600.0,29.3451,29.355,29.3351,29.3451,600.0
2011-04-26 14:25:00,29.59,29.6,29.59,29.59,2200.0,29.3351,29.3451,29.3351,29.3351,2200.0
2011-04-26 14:30:00,29.59,29.6,29.58,29.58,1000.0,29.3351,29.3451,29.3252,29.3252,1000.0
2011-04-26 14:35:00,29.57,29.59,29.57,29.58,800.0,29.3153,29.3351,29.3153,29.3252,800.0
2011-04-26 14:40:00,29.58,29.58,29.51,29.53,3000.0,29.3252,29.3252,29.2558,29.2757,3000.0
2011-04-26 14:45:00,29.55,29.56,29.53,29.53,500.0,29.2955,29.3054,29.2757,29.2757,500.0
2011-04-26 14:50:00,29.52,29.52,29.52,29.52,100.0,29.2657,29.2657,29.2657,29.2657,100.0
2011-04-26 14:55:00,29.5,29.54,29.5,29.53,1300.0,29.2459,29.2856,29.2459,29.2757,1300.0
2011-04-26 15:00:00,29.53,29.55,29.53,29.55,900.0,29.2757,29.2955,29.2757,29.2955,900.0
2011-04-26 15:05:00,29.55,29.6,29.55,29.6,1600.0,29.2955,29.3451,29.2955,29.3451,1600.0
2011-04-26 15:10:00,29.61,29.63,29.61,29.62,900.0,29.355,29.3748,29.355,29.3649,900.0
2011-04-26 15:15:00,29.62,29.63,29.58,29.58,2900.0,29.3649,29.3748,29.3252,29.3252,2900.0
2011-04-26 15:20:00,29.59,29.59,29.56,29.56,2100.0,29.3351,29.3351,29.3054,29.3054,2100.0
2011-04-26 15:25:00,29.56,29.58,29.56,29.58,2500.0,29.3054,29.3252,29.3054,29.3252,2500.0
2011-04-26 15:30:00,29.56,29.57,29.53,29.53,1600.0,29.3054,29.3153,29.2757,29.2757,1600.0
2011-04-26 15:35:00,29.52,29.54,29.49,29.51,3900.0,29.2657,29.2856,29.236,29.2558,3900.0
2011-04-26 15:40:00,29.52,29.52,29.48,29.5,2500.0,29.2657,29.2657,29.2261,29.2459,2500.0
2011-04-26 15:45:00,29.5,29.51,29.47,29.47,1700.0,29.2459,29.2558,29.2162,29.2162,1700.0
2011-04-26 15:50:00,29.47,29.47,29.41,29.42,5200.0,29.2162,29.2162,29.1567,29.1666,5200.0
2011-04-26 15:55:00,29.42,29.49,29.41,29.46,12300.0,29.1666,29.236,29.1567,29.2063,12300.0
2011-04-27 09:30:00,29.41,29.5,29.41,29.5,2300.0,29.1567,29.2459,29.1567,29.2459,2300.0
2011-04-27 09:35:00,29.48,29.48,29.43,29.43,1000.0,29.2261,29.2261,29.1765,29.1765,1000.0
2011-04-27 09:40:00,29.43,29.45,29.43,29.44,900.0,29.1765,29.1963,29.1765,29.1864,900.0
2011-04-27 09:45:00,29.42,29.44,29.41,29.44,1200.0,29.1666,29.1864,29.1567,29.1864,1200.0
2011-04-27 09:50:00,29.47,29.51,29.47,29.51,400.0,29.2162,29.2558,29.2162,29.2558,400.0
2011-04-27 09:55:00,29.49,29.49,29.48,29.49,600.0,29.236,29.236,29.2261,29.236,600.0
2011-04-27 10:00:00,29.47,29.47,29.41,29.41,900.0,29.2162,29.2162,29.1567,29.1567,900.0
2011-04-27 10:05:00,29.38,29.39,29.38,29.39,300.0,29.127,29.1369,29.127,29.1369,300.0
2011-04-27 10:10:00,29.39,29.42,29.39,29.42,700.0,29.1369,29.1666,29.1369,29.1666,700.0
2011-04-27 10:15:00,29.4,29.4,29.39,29.39,400.0,29.1468,29.1468,29.1369,29.1369,400.0
2011-04-27 10:20:00,29.39,29.39,29.32,29.38,2500.0,29.1369,29.1369,29.0675,29.127,2500.0
2011-04-27 10:25:00,29.39,29.39,29.38,29.38,300.0,29.1369,29.1369,29.127,29.127,300.0
2011-04-27 10:30:00,29.36,29.36,29.36,29.36,200.0,29.1071,29.1071,29.1071,29.1071,200.0
2011-04-27 10:35:00,29.37,29.43,29.37,29.41,700.0,29.117,29.1765,29.117,29.1567,700.0
2011-04-27 10:40:00,29.4,29.42,29.4,29.41,500.0,29.1468,29.1666,29.1468,29.1567,500.0
2011-04-27 10:45:00,29.42,29.45,29.42,29.44,500.0,29.1666,29.1963,29.1666,29.1864,500.0
2011-04-27 10:50:00,29.42,29.42,29.4,29.4,200.0,29.1666,29.1666,29.1468,29.1468,200.0
2011-04-27 10:55:00,29.41,29.42,29.41,29.42,300.0,29.1567,29.1666,29.1567,29.1666,300.0
2011-04-27 11:00:00,29.43,29.44,29.43,29.44,500.0,29.1765,29.1864,29.1765,29.1864,500.0
2011-04-27 11:05:00,29.44,29.44,29.44,29.44,100.0,29.1864,29.1864,29.1864,29.1864,100.0
2011-04-27 11:10:00,29.42,29.42,29.39,29.41,1100.0,29.1666,29.1666,29.1369,29.1567,1100.0
2011-04-27 11:15:00,29.41,29.41,29.4,29.4,300.0,29.1567,29.1567,29.1468,29.1468,300.0
2011-04-27 11:20:00,29.4,29.4,29.4,29.4,300.0,29.1468,29.1468,29.1468,29.1468,300.0
2011-04-27 11:25:00,29.42,29.42,29.42,29.42,400.0,29.1666,29.1666,29.1666,29.1666,400.0
2011-04-27 11:30:00,29.41,29.43,29.41,29.43,200.0,29.1567,29.1765,29.1567,29.1765,200.0
2011-04-27 11:35:00,29.41,29.42,29.4,29.41,400.0,29.1567,29.1666,29.1468,29.1567,400.0
2011-04-27 11:40:00,29.41,29.41,29.41,29.41,0.0,29.1567,29.1567,29.1567,29.1567,0.0
2011-04-27 11:45:00,29.4,29.42,29.4,29.4,900.0,29.1468,29.1666,29.1468,29.1468,900.0
2011-04-27 11:50:00,29.41,29.44,29.41,29.44,400.0,29.1567,29.1864,29.1567,29.1864,400.0
2011-04-27 11:55:00,29.42,29.44,29.42,29.42,400.0,29.1666,29.1864,29.1666,29.1666,400.0
2011-04-27 12:00:00,29.44,29.44,29.42,29.42,300.0,29.1864,29.1864,29.1666,29.1666,300.0
2011-04-27 12:05:00,29.41,29.41,29.4,29.4,400.0,29.1567,29.1567,29.1468,29.1468,400.0
2011-04-27 12:10:00,29.42,29.42,29.4,29.4,400.0,29.1666,29.1666,29.1468,29.1468,400.0
2011-04-27 12:15:00,29.42,29.43,29.41,29.41,300.0,29.1666,29.1765,29.1567,29.1567,300.0
2011-04-27 12:20:00,29.42,29.44,29.42,29.44,200.0,29.1666,29.1864,29.1666,29.1864,200.0
2011-04-27 12:25:00,29.42,29.44,29.37,29.39,5200.0,29.1666,29.1864,29.117,29.1369,5200.0
2011-04-27 12:30:00,29.39,29.47,29.34,29.37,2400.0,29.1369,29.2162,29.0873,29.117,2400.0
2011-04-27 12:35:00,29.35,29.44,29.32,29.44,1600.0,29.0972,29.1864,29.0675,29.1864,1600.0
2011-04-27 12:40:00,29.41,29.44,29.41,29.42,600.0,29.1567,29.1864,29.1567,29.1666,600.0
2011-04-27 12:45:00,29.4,29.4,29.39,29.39,500.0,29.1468,29.1468,29.1369,29.1369,500.0
2011-04-27 12:50:00,29.42,29.44,29.4,29.44,800.0,29.1666,29.1864,29.1468,29.1864,800.0
2011-04-27 12:55:00,29.44,29.44,29.41,29.44,900.0,29.1864,29.1864,29.1567,29.1864,900.0
2011-04-27 13:00:00,29.46,29.46,29.45,29.45,200.0,29.2063,29.2063,29.1963,29.1963,200.0
2011-04-27 13:05:00,29.46,29.46,29.44,29.45,500.0,29.2063,29.2063,29.1864,29.1963,500.0
2011-04-27 13:10:00,29.45,29.45,29.42,29.43,1000.0,29.1963,29.1963,29.1666,29.1765,1000.0
2011-04-27 13:15:00,29.45,29.45,29.42,29.45,500.0,29.1963,29.1963,29.1666,29.1963,500.0
2011-04-27 13:20:00,29.45,29.46,29.44,29.46,1100.0,29.1963,29.2063,29.1864,29.2063,1100.0
2011-04-27 13:25:00,29.44,29.44,29.43,29.43,200.0,29.1864,29.1864,29.1765,29.1765,200.0
2011-04-27 13:30:00,29.44,29.48,29.44,29.47,800.0,29.1864,29.2261,29.1864,29.2162,800.0
2011-04-27 13:35:00,29.48,29.51,29.46,29.5,2600.0,29.2261,29.2558,29.2063,29.2459,2600.0
2011-04-27 13:40:00,29.48,29.51,29.47,29.5,500.0,29.2261,29.2558,29.2162,29.2459,500.0
2011-04-27 13:45:00,29.5,29.5,29.49,29.49,500.0,29.2459,29.2459,29.236,29.236,500.0
2011-04-27 13:50:00,29.49,29.49,29.49,29.49,0.0,29.236,29.236,29.236,29.236,0.0
2011-04-27 13:55:00,29.52,29.53,29.5,29.5,800.0,29.2657,29.2757,29.2459,29.2459,800.0
2011-04-27 14:00:00,29.53,29.57,29.49,29.5,23800.0,29.2757,29.3153,29.236,29.2459,23800.0
2011-04-27 14:05:00,29.48,29.5,29.47,29.48,1500.0,29.2261,29.2459,29.2162,29.2261,1500.0
2011-04-27 14:10:00,29.49,29.53,29.46,29.53,2500.0,29.236,29.2757,29.2063,29.2757,2500.0
2011-04-27 14:15:00,29.51,29.51,29.49,29.5,1800.0,29.2558,29.2558,29.236,29.2459,1800.0
2011-04-27 14:20:00,29.5,29.52,29.5,29.52,500.0,29.2459,29.2657,29.2459,29.2657,500.0
2011-04-27 14:25:00,29.53,29.53,29.48,29.48,1600.0,29.2757,29.2757,29.2261,29.2261,1600.0
2011-04-27 14:30:00,29.47,29.48,29.45,29.48,1800.0,29.2162,29.2261,29.1963,29.2261,1800.0
2011-04-27 14:35:00,29.48,29.48,29.48,29.48,0.0,29.2261,29.2261,29.2261,29.2261,0.0
2011-04-27 14:40:00,29.49,29.49,29.45,29.45,800.0,29.236,29.236,29.1963,29.1963,800.0
2011-04-27 14:45:00,29.46,29.46,29.46,29.46,300.0,29.2063,29.2063,29.2063,29.2063,300.0
2011-04-27 14:50:00,29.48,29.54,29.48,29.52,1800.0,29.2261,29.2856,29.2261,29.2657,1800.0
2011-04-27 14:55:00,29.54,29.55,29.53,29.55,500.0,29.2856,29.2955,29.2757,29.2955,500.0
2011-04-27 15:00:00,29.54,29.6,29.54,29.6,1100.0,29.2856,29.3451,29.2856,29.3451,1100.0
2011-04-27 15:05:00,29.58,29.6,29.58,29.58,700.0,29.3252,29.3451,29.3252,29.3252,700.0
2011-04-27 15:10:00,29.59,29.6,29.59,29.59,500.0,29.3351,29.3451,29.3351,29.3351,500.0
2011-04-27 15:15:00,29.59,29.61,29.59,29.6,1100.0,29.3351,29.355,29.3351,29.3451,1100.0
2011-04-27 15:20:00,29.61,29.64,29.61,29.64,1400.0,29.355,29.3847,29.355,29.3847,1400.0
2011-04-27 15:25:00,29.63,29.64,29.62,29.64,1200.0,29.3748,29.3847,29.3649,29.3847,1200.0
2011-04-27 15:30:00,29.62,29.66,29.62,29.66,1800.0,29.3649,29.4045,29.3649,29.4045,1800.0
2011-04-27 15:35:00,29.68,29.71,29.65,29.71,4300.0,29.4244,29.4541,29.3946,29.4541,4300.0
2011-04-27 15:40:00,29.73,29.74,29.7,29.7,1800.0,29.4739,29.4838,29.4442,29.4442,1800.0
2011-04-27 15:45:00,29.72,29.75,29.71,29.73,16300.0,29.464,29.4938,29.4541,29.4739,16300.0
2011-04-27 15:50:00,29.73,29.73,29.7,29.7,6900.0,29.4739,29.4739,29.4442,29.4442,6900.0
2011-04-27 15:55:00,29.73,29.73,29.7,29.73,21300.0,29.4739,29.4739,29.4442,29.4739,21300.0
2011-04-28 09:30:00,29.6,29.7,29.6,29.7,1400.0,29.3451,29.4442,29.3451,29.4442,1400.0
2011-04-28 09:35:00,29.72,29.79,29.72,29.79,800.0,29.464,29.5334,29.464,29.5334,800.0
2011-04-28 09:40:00,29.81,29.88,29.81,29.88,800.0,29.5532,29.6226,29.5532,29.6226,800.0
2011-04-28 09:45:00,29.9,29.9,29.88,29.88,500.0,29.6425,29.6425,29.6226,29.6226,500.0
2011-04-28 09:50:00,29.87,29.92,29.84,29.87,2400.0,29.6127,29.6623,29.583,29.6127,2400.0
2011-04-28 09:55:00,29.88,29.94,29.87,29.88,900.0,29.6226,29.6821,29.6127,29.6226,900.0
2011-04-28 10:00:00,29.84,29.87,29.79,29.82,1600.0,29.583,29.6127,29.5334,29.5632,1600.0
2011-04-28 10:05:00,29.82,29.83,29.8,29.83,500.0,29.5632,29.5731,29.5433,29.5731,500.0
2011-04-28 10:10:00,29.84,29.84,29.84,29.84,200.0,29.583,29.583,29.583,29.583,200.0
2011-04-28 10:15:00,29.86,29.87,29.84,29.85,2300.0,29.6028,29.6127,29.583,29.5929,2300.0
2011-04-28 10:20:00,29.85,29.85,29.83,29.84,1000.0,29.5929,29.5929,29.5731,29.583,1000.0
2011-04-28 10:25:00,29.84,29.87,29.84,29.87,1100.0,29.583,29.6127,29.583,29.6127,1100.0
2011-04-28 10:30:00,29.86,29.86,29.8,29.8,500.0,29.6028,29.6028,29.5433,29.5433,500.0
2011-04-28 10:35:00,29.84,29.84,29.8,29.84,400.0,29.583,29.583,29.5433,29.583,400.0
2011-04-28 10:40:00,29.84,29.84,29.84,29.84,0.0,29.583,29.583,29.583,29.583,0.0
2011-04-28 10:45:00,29.81,29.82,29.8,29.82,800.0,29.5532,29.5632,29.5433,29.5632,800.0
2011-04-28 10:50:00,29.81,29.82,29.78,29.78,1100.0,29.5532,29.5632,29.5235,29.5235,1100.0
2011-04-28 10:55:00,29.79,29.79,29.79,29.79,100.0,29.5334,29.5334,29.5334,29.5334,100.0
2011-04-28 11:00:00,29.78,29.8,29.77,29.8,1000.0,29.5235,29.5433,29.5136,29.5433,1000.0
2011-04-28 11:05:00,29.78,29.79,29.78,29.79,400.0,29.5235,29.5334,29.5235,29.5334,400.0
2011-04-28 11:10:00,29.79,29.79,29.77,29.77,800.0,29.5334,29.5334,29.5136,29.5136,800.0
2011-04-28 11:15:00,29.77,29.77,29.77,29.77,0.0,29.5136,29.5136,29.5136,29.5136,0.0
2011-04-28 11:20:00,29.76,29.77,29.76,29.77,300.0,29.5037,29.5136,29.5037,29.5136,300.0
2011-04-28 11:25:00,29.77,29.78,29.76,29.76,1900.0,29.5136,29.5235,29.5037,29.5037,1900.0
2011-04-28 11:30:00,29.75,29.76,29.74,29.75,500.0,29.4938,29.5037,29.4838,29.4938,500.0
2011-04-28 11:35:00,29.75,29.75,29.68,29.68,1100.0,29.4938,29.4938,29.4244,29.4244,1100.0
2011-04-28 11:40:00,29.7,29.7,29.69,29.69,800.0,29.4442,29.4442,29.4343,29.4343,800.0
2011-04-28 11:45:00,29.69,29.69,29.67,29.67,900.0,29.4343,29.4343,29.4145,29.4145,900.0
2011-04-28 11:50:00,29.69,29.69,29.68,29.68,700.0,29.4343,29.4343,29.4244,29.4244,700.0
2011-04-28 11:55:00,29.71,29.71,29.71,29.71,100.0,29.4541,29.4541,29.4541,29.4541,100.0
2011-04-28 12:00:00,29.71,29.71,29.71,29.71,100.0,29.4541,29.4541,29.4541,29.4541,100.0
2011-04-28 12:05:00,29.7,29.7,29.7,29.7,200.0,29.4442,29.4442,29.4442,29.4442,200.0
2011-04-28 12:10:00,29.74,29.74,29.71,29.72,1000.0,29.4838,29.4838,29.4541,29.464,1000.0
2011-04-28 12:15:00,29.74,29.76,29.74,29.75,1000.0,29.4838,29.5037,29.4838,29.4938,1000.0
2011-04-28 12:20:00,29.73,29.73,29.72,29.72,300.0,29.4739,29.4739,29.464,29.464,300.0
2011-04-28 12:25:00,29.72,29.79,29.72,29.79,1700.0,29.464,29.5334,29.464,29.5334,1700.0
2011-04-28 12:30:00,29.78,29.8,29.78,29.8,1000.0,29.5235,29.5433,29.5235,29.5433,1000.0
2011-04-28 12:35:00,29.8,29.8,29.8,29.8,500.0,29.5433,29.5433,29.5433,29.5433,500.0
2011-04-28 12:40:00,29.8,29.8,29.8,29.8,0.0,29.5433,29.5433,29.5433,29.5433,0.0
2011-04-28 12:45:00,29.81,29.82,29.8,29.81,1000.0,29.5532,29.5632,29.5433,29.5532,1000.0
2011-04-28 12:50:00,29.81,29.81,29.77,29.77,1200.0,29.5532,29.5532,29.5136,29.5136,1200.0
2011-04-28 12:55:00,29.78,29.8,29.78,29.8,600.0,29.5235,29.5433,29.5235,29.5433,600.0
2011-04-28 13:00:00,29.8,29.83,29.79,29.81,700.0,29.5433,29.5731,29.5334,29.5532,700.0
2011-04-28 13:05:00,29.82,29.82,29.78,29.78,800.0,29.5632,29.5632,29.5235,29.5235,800.0
2011-04-28 13:10:00,29.75,29.75,29.73,29.73,400.0,29.4938,29.4938,29.4739,29.4739,400.0
2011-04-28 13:15:00,29.71,29.73,29.71,29.73,500.0,29.4541,29.4739,29.4541,29.4739,500.0
2011-04-28 13:20:00,29.72,29.74,29.72,29.74,300.0,29.464,29.4838,29.464,29.4838,300.0
2011-04-28 13:25:00,29.74,29.74,29.71,29.73,2000.0,29.4838,29.4838,29.4541,29.4739,2000.0
2011-04-28 13:30:00,29.73,29.73,29.72,29.72,200.0,29.4739,29.4739,29.464,29.464,200.0
2011-04-28 13:35:00,29.72,29.72,29.69,29.7,600.0,29.464,29.464,29.4343,29.4442,600.0
2011-04-28 13:40:00,29.71,29.73,29.71,29.73,500.0,29.4541,29.4739,29.4541,29.4739,500.0
2011-04-28 13:45:00,29.73,29.73,29.73,29.73,100.0,29.4739,29.4739,29.4739,29.4739,100.0
2011-04-28 13:50:00,29.71,29.73,29.71,29.73,500.0,29.4541,29.4739,29.4541,29.4739,500.0
2011-04-28 13:55:00,29.73,29.74,29.72,29.74,700.0,29.4739,29.4838,29.464,29.4838,700.0
2011-04-28 14:00:00,29.72,29.75,29.72,29.73,1200.0,29.464,29.4938,29.464,29.4739,1200.0
2011-04-28 14:05:00,29.75,29.77,29.74,29.75,2500.0,29.4938,29.5136,29.4838,29.4938,2500.0
2011-04-28 14:10:00,29.74,29.79,29.74,29.76,2100.0,29.4838,29.5334,29.4838,29.5037,2100.0
2011-04-28 14:15:00,29.78,29.78,29.78,29.78,100.0,29.5235,29.5235,29.5235,29.5235,100.0
2011-04-28 14:20:00,29.78,29.78,29.77,29.77,600.0,29.5235,29.5235,29.5136,29.5136,600.0
2011-04-28 14:25:00,29.78,29.78,29.74,29.74,1100.0,29.5235,29.5235,29.4838,29.4838,1100.0
2011-04-28 14:30:00,29.74,29.74,29.71,29.71,1100.0,29.4838,29.4838,29.4541,29.4541,1100.0
2011-04-28 14:35:00,29.72,29.75,29.72,29.75,1200.0,29.464,29.4938,29.464,29.4938,1200.0
2011-04-28 14:40:00,29.75,29.75,29.71,29.74,3200.0,29.4938,29.4938,29.4541,29.4838,3200.0
2011-04-28 14:45:00,29.74,29.76,29.74,29.74,1700.0,29.4838,29.5037,29.4838,29.4838,1700.0
2011-04-28 14:50:00,29.74,29.77,29.74,29.77,1800.0,29.4838,29.5136,29.4838,29.5136,1800.0
2011-04-28 14:55:00,29.78,29.79,29.78,29.78,600.0,29.5235,29.5334,29.5235,29.5235,600.0
2011-04-28 15:00:00,29.78,29.78,29.74,29.74,1100.0,29.5235,29.5235,29.4838,29.4838,1100.0
2011-04-28 15:05:00,29.75,29.79,29.75,29.79,1400.0,29.4938,29.5334,29.4938,29.5334,1400.0
2011-04-28 15:10:00,29.8,29.82,29.78,29.82,1600.0,29.5433,29.5632,29.5235,29.5632,1600.0
2011-04-28 15:15:00,29.81,29.84,29.81,29.84,3200.0,29.5532,29.583,29.5532,29.583,3200.0
2011-04-28 15:20:00,29.84,29.85,29.83,29.84,1800.0,29.583,29.5929,29.5731,29.583,1800.0
2011-04-28 15:25:00,29.85,29.87,29.83,29.86,1300.0,29.5929,29.6127,29.5731,29.6028,1300.0
2011-04-28 15:30:00,29.85,29.89,29.83,29.84,3300.0,29.5929,29.6326,29.5731,29.583,3300.0
2011-04-28 15:35:00,29.83,29.83,29.82,29.83,1600.0,29.5731,29.5731,29.5632,29.5731,1600.0
2011-04-28 15:40:00,29.86,29.86,29.83,29.84,3100.0,29.6028,29.6028,29.5731,29.583,3100.0
2011-04-28 15:45:00,29.83,29.83,29.81,29.82,6900.0,29.5731,29.5731,29.5532,29.5632,6900.0
2011-04-28 15:50:00,29.81,29.81,29.71,29.72,7000.0,29.5532,29.5532,29.4541,29.464,7000.0
2011-04-28 15:55:00,29.73,29.78,29.68,29.75,15200.0,29.4739,29.5235,29.4244,29.4938,15200.0
2011-04-29 09:30:00,29.8,29.8,29.77,29.77,2000.0,29.5433,29.5433,29.5136,29.5136,2000.0
2011-04-29 09:35:00,29.8,29.87,29.8,29.85,400.0,29.5433,29.6127,29.5433,29.5929,400.0
2011-04-29 09:40:00,29.88,29.88,29.81,29.81,700.0,29.6226,29.6226,29.5532,29.5532,700.0
2011-04-29 09:45:00,29.79,29.8,29.78,29.8,600.0,29.5334,29.5433,29.5235,29.5433,600.0
2011-04-29 09:50:00,29.77,29.77,29.75,29.75,800.0,29.5136,29.5136,29.4938,29.4938,800.0
2011-04-29 09:55:00,29.74,29.74,29.7,29.71,700.0,29.4838,29.4838,29.4442,29.4541,700.0
2011-04-29 10:00:00,29.69,29.75,29.69,29.75,800.0,29.4343,29.4938,29.4343,29.4938,800.0
2011-04-29 10:05:00,29.72,29.76,29.71,29.76,500.0,29.464,29.5037,29.4541,29.5037,500.0
2011-04-29 10:10:00,29.75,29.78,29.74,29.78,700.0,29.4938,29.5235,29.4838,29.5235,700.0
2011-04-29 10:15:00,29.78,29.81,29.78,29.81,300.0,29.5235,29.5532,29.5235,29.5532,300.0
2011-04-29 10:20:00,29.81,29.81,29.79,29.79,200.0,29.5532,29.5532,29.5334,29.5334,200.0
2011-04-29 10:25:00,29.82,29.84,29.82,29.84,300.0,29.5632,29.583,29.5632,29.583,300.0
2011-04-29 10:30:00,29.83,29.83,29.83,29.83,200.0,29.5731,29.5731,29.5731,29.5731,200.0
2011-04-29 10:35:00,29.84,29.87,29.84,29.85,1000.0,29.583,29.6127,29.583,29.5929,1000.0
2011-04-29 10:40:00,29.85,29.85,29.85,29.85,0.0,29.5929,29.5929,29.5929,29.5929,0.0
2011-04-29 10:45:00,29.87,29.9,29.87,29.87,2500.0,29.6127,29.6425,29.6127,29.6127,2500.0
2011-04-29 10:50:00,29.9,29.9,29.87,29.87,300.0,29.6425,29.6425,29.6127,29.6127,300.0
2011-04-29 10:55:00,29.89,29.89,29.88,29.88,600.0,29.6326,29.6326,29.6226,29.6226,600.0
2011-04-29 11:00:00,29.9,29.9,29.89,29.89,300.0,29.6425,29.6425,29.6326,29.6326,300.0
2011-04-29 11:05:00,29.89,29.9,29.88,29.9,2400.0,29.6326,29.6425,29.6226,29.6425,2400.0
2011-04-29 11:10:00,29.9,29.9,29.89,29.89,500.0,29.6425,29.6425,29.6326,29.6326,500.0
2011-04-29 11:15:00,29.89,29.89,29.88,29.88,400.0,29.6326,29.6326,29.6226,29.6226,400.0
2011-04-29 11:20:00,29.87,29.88,29.87,29.88,500.0,29.6127,29.6226,29.6127,29.6226,500.0
2011-04-29 11:25:00,29.9,29.9,29.87,29.89,900.0,29.6425,29.6425,29.6127,29.6326,900.0
2011-04-29 11:30:00,29.89,29.9,29.89,29.9,800.0,29.6326,29.6425,29.6326,29.6425,800.0
2011-04-29 11:35:00,29.92,29.92,29.91,29.92,300.0,29.6623,29.6623,29.6524,29.6623,300.0
2011-04-29 11:40:00,29.91,29.91,29.91,29.91,500.0,29.6524,29.6524,29.6524,29.6524,500.0
2011-04-29 11:45:00,29.89,29.92,29.89,29.92,900.0,29.6326,29.6623,29.6326,29.6623,900.0
2011-04-29 11:50:00,29.93,29.95,29.93,29.95,1000.0,29.6722,29.692,29.6722,29.692,1000.0
2011-04-29 11:55:00,29.97,30.0,29.97,29.99,800.0,29.7119,29.7416,29.7119,29.7317,800.0
2011-04-29 12:00:00,29.99,29.99,29.96,29.97,2300.0,29.7317,29.7317,29.702,29.7119,2300.0
2011-04-29 12:05:00,29.97,29.97,29.97,29.97,400.0,29.7119,29.7119,29.7119,29.7119,400.0
2011-04-29 12:10:00,30.0,30.0,29.97,30.0,1000.0,29.7416,29.7416,29.7119,29.7416,1000.0
2011-04-29 12:15:00,30.0,30.01,30.0,30.01,1600.0,29.7416,29.7515,29.7416,29.7515,1600.0
2011-04-29 12:20:00,29.99,30.01,29.99,30.0,11100.0,29.7317,29.7515,29.7317,29.7416,11100.0
2011-04-29 12:25:00,30.01,30.01,30.0,30.0,700.0,29.7515,29.7515,29.7416,29.7416,700.0
2011-04-29 12:30:00,30.0,30.02,30.0,30.02,400.0,29.7416,29.7614,29.7416,29.7614,400.0
2011-04-29 12:35:00,30.0,30.0,30.0,30.0,100.0,29.7416,29.7416,29.7416,29.7416,100.0
2011-04-29 12:40:00,30.02,30.02,30.02,30.02,700.0,29.7614,29.7614,29.7614,29.7614,700.0
2011-04-29 12:45:00,30.05,30.05,30.03,30.03,500.0,29.7912,29.7912,29.7714,29.7714,500.0
2011-04-29 12:50:00,30.03,30.05,30.03,30.05,800.0,29.7714,29.7912,29.7714,29.7912,800.0
2011-04-29 12:55:00,30.01,30.05,30.01,30.04,21100.0,29.7515,29.7912,29.7515,29.7813,21100.0
2011-04-29 13:00:00,30.05,30.08,30.05,30.08,1500.0,29.7912,29.8209,29.7912,29.8209,1500.0
2011-04-29 13:05:00,30.08,30.08,30.05,30.05,400.0,29.8209,29.8209,29.7912,29.7912,400.0
2011-04-29 13:10:00,30.05,30.05,30.05,30.05,800.0,29.7912,29.7912,29.7912,29.7912,800.0
2011-04-29 13:15:00,30.06,30.06,30.06,30.06,300.0,29.8011,29.8011,29.8011,29.8011,300.0
2011-04-29 13:20:00,30.06,30.06,30.04,30.04,500.0,29.8011,29.8011,29.7813,29.7813,500.0
2011-04-29 13:25:00,30.04,30.05,30.04,30.05,300.0,29.7813,29.7912,29.7813,29.7912,300.0
2011-04-29 13:30:00,30.03,30.03,30.03,30.03,200.0,29.7714,29.7714,29.7714,29.7714,200.0
2011-04-29 13:35:00,30.06,30.06,30.05,30.05,200.0,29.8011,29.8011,29.7912,29.7912,200.0
2011-04-29 13:40:00,30.05,30.05,30.03,30.04,600.0,29.7912,29.7912,29.7714,29.7813,600.0
2011-04-29 13:45:00,30.03,30.03,30.03,30.03,100.0,29.7714,29.7714,29.7714,29.7714,100.0
2011-04-29 13:50:00,30.03,30.03,30.02,30.03,1100.0,29.7714,29.7714,29.7614,29.7714,1100.0
2011-04-29 13:55:00,30.02,30.02,30.02,30.02,700.0,29.7614,29.7614,29.7614,29.7614,700.0
2011-04-29 14:00:00,30.02,30.02,30.0,30.0,1000.0,29.7614,29.7614,29.7416,29.7416,1000.0
2011-04-29 14:05:00,30.01,30.03,30.01,30.03,800.0,29.7515,29.7714,29.7515,29.7714,800.0
2011-04-29 14:10:00,30.03,30.04,30.02,30.03,1800.0,29.7714,29.7813,29.7614,29.7714,1800.0
2011-04-29 14:15:00,30.02,30.04,30.02,30.04,200.0,29.7614,29.7813,29.7614,29.7813,200.0
2011-04-29 14:20:00,30.02,30.04,30.02,30.04,200.0,29.7614,29.7813,29.7614,29.7813,200.0
2011-04-29 14:25:00,30.04,30.04,30.03,30.03,300.0,29.7813,29.7813,29.7714,29.7714,300.0
2011-04-29 14:30:00,30.04,30.04,30.04,30.04,200.0,29.7813,29.7813,29.7813,29.7813,200.0
2011-04-29 14:35:00,30.04,30.08,30.04,30.08,1200.0,29.7813,29.8209,29.7813,29.8209,1200.0
2011-04-29 14:40:00,30.09,30.09,30.07,30.08,600.0,29.8308,29.8308,29.811,29.8209,600.0
2011-04-29 14:45:00,30.07,30.07,30.07,30.07,500.0,29.811,29.811,29.811,29.811,500.0
2011-04-29 14:50:00,30.06,30.06,30.04,30.04,500.0,29.8011,29.8011,29.7813,29.7813,500.0
2011-04-29 14:55:00,30.03,30.03,30.03,30.03,300.0,29.7714,29.7714,29.7714,29.7714,300.0
2011-04-29 15:00:00,30.02,30.02,29.99,30.02,800.0,29.7614,29.7614,29.7317,29.7614,800.0
2011-04-29 15:05:00,30.02,30.04,30.02,30.02,1000.0,29.7614,29.7813,29.7614,29.7614,1000.0
2011-04-29 15:10:00,30.04,30.04,30.02,30.02,700.0,29.7813,29.7813,29.7614,29.7614,700.0
2011-04-29 15:15:00,30.01,30.02,29.97,29.97,3500.0,29.7515,29.7614,29.7119,29.7119,3500.0
2011-04-29 15:20:00,29.96,30.0,29.95,29.98,5700.0,29.702,29.7416,29.692,29.7218,5700.0
2011-04-29 15:25:00,29.97,29.97,29.96,29.97,1800.0,29.7119,29.7119,29.702,29.7119,1800.0
2011-04-29 15:30:00,29.97,29.98,29.97,29.98,2900.0,29.7119,29.7218,29.7119,29.7218,2900.0
2011-04-29 15:35:00,29.98,30.01,29.98,30.01,1900.0,29.7218,29.7515,29.7218,29.7515,1900.0
2011-04-29 15:40:00,30.01,30.01,29.99,30.0,1300.0,29.7515,29.7515,29.7317,29.7416,1300.0
2011-04-29 15:45:00,29.99,30.01,29.99,29.99,3500.0,29.7317,29.7515,29.7317,29.7317,3500.0
2011-04-29 15:50:00,30.0,30.0,29.96,29.99,3600.0,29.7416,29.7416,29.702,29.7317,3600.0
2011-04-29 15:55:00,29.98,29.99,29.86,29.87,36600.0,29.7218,29.7317,29.6028,29.6127,36600.0
2011-05-02 09:30:00,30.04,30.06,29.91,29.93,2400.0,29.7813,29.8011,29.6524,29.6722,2400.0
2011-05-02 09:35:00,29.93,29.95,29.89,29.89,2400.0,29.6722,29.692,29.6326,29.6326,2400.0
2011-05-02 09:40:00,29.89,29.89,29.78,29.81,1100.0,29.6326,29.6326,29.5235,29.5532,1100.0
2011-05-02 09:45:00,29.78,29.78,29.68,29.69,2400.0,29.5235,29.5235,29.4244,29.4343,2400.0
2011-05-02 09:50:00,29.69,29.71,29.69,29.71,400.0,29.4343,29.4541,29.4343,29.4541,400.0
2011-05-02 09:55:00,29.71,29.71,29.69,29.69,500.0,29.4541,29.4541,29.4343,29.4343,500.0
2011-05-02 10:00:00,29.71,29.72,29.67,29.69,1000.0,29.4541,29.464,29.4145,29.4343,1000.0
2011-05-02 10:05:00,29.66,29.66,29.58,29.59,2100.0,29.4045,29.4045,29.3252,29.3351,2100.0
2011-05-02 10:10:00,29.59,29.59,29.56,29.59,600.0,29.3351,29.3351,29.3054,29.3351,600.0
2011-05-02 10:15:00,29.59,29.59,29.51,29.56,4000.0,29.3351,29.3351,29.2558,29.3054,4000.0
2011-05-02 10:20:00,29.56,29.57,29.53,29.57,900.0,29.3054,29.3153,29.2757,29.3153,900.0
2011-05-02 10:25:00,29.6,29.62,29.58,29.6,4300.0,29.3451,29.3649,29.3252,29.3451,4300.0
2011-05-02 10:30:00,29.6,29.62,29.59,29.59,4100.0,29.3451,29.3649,29.3351,29.3351,4100.0
2011-05-02 10:35:00,29.6,29.61,29.58,29.59,1900.0,29.3451,29.355,29.3252,29.3351,1900.0
2011-05-02 10:40:00,29.57,29.58,29.52,29.52,1900.0,29.3153,29.3252,29.2657,29.2657,1900.0
2011-05-02 10:45:00,29.52,29.55,29.5,29.54,2100.0,29.2657,29.2955,29.2459,29.2856,2100.0
2011-05-02 10:50:00,29.51,29.52,29.44,29.46,3800.0,29.2558,29.2657,29.1864,29.2063,3800.0
2011-05-02 10:55:00,29.47,29.47,29.43,29.43,1100.0,29.2162,29.2162,29.1765,29.1765,1100.0
2011-05-02 11:00:00,29.44,29.44,29.42,29.42,2000.0,29.1864,29.1864,29.1666,29.1666,2000.0
2011-05-02 11:05:00,29.4,29.42,29.4,29.41,1500.0,29.1468,29.1666,29.1468,29.1567,1500.0
2011-05-02 11:10:00,29.41,29.42,29.41,29.42,2000.0,29.1567,29.1666,29.1567,29.1666,2000.0
2011-05-02 11:15:00,29.43,29.44,29.38,29.39,3900.0,29.1765,29.1864,29.127,29.1369,3900.0
2011-05-02 11:20:00,29.39,29.39,29.28,29.29,3700.0,29.1369,29.1369,29.0278,29.0377,3700.0
2011-05-02 11:25:00,29.29,29.35,29.29,29.32,1700.0,29.0377,29.0972,29.0377,29.0675,1700.0
2011-05-02 11:30:00,29.34,29.34,29.29,29.33,1100.0,29.0873,29.0873,29.0377,29.0774,1100.0
2011-05-02 11:35:00,29.33,29.33,29.32,29.32,200.0,29.0774,29.0774,29.0675,29.0675,200.0
2011-05-02 11:40:00,29.31,29.31,29.26,29.29,2400.0,29.0576,29.0576,29.008,29.0377,2400.0
2011-05-02 11:45:00,29.29,29.29,29.22,29.23,1600.0,29.0377,29.0377,28.9683,28.9782,1600.0
2011-05-02 11:50:00,29.23,29.23,29.21,29.21,1700.0,28.9782,28.9782,28.9584,28.9584,1700.0
2011-05-02 11:55:00,29.21,29.22,29.21,29.22,500.0,28.9584,28.9683,28.9584,28.9683,500.0
2011-05-02 12:00:00,29.22,29.22,29.18,29.22,2500.0,28.9683,28.9683,28.9287,28.9683,2500.0
2011-05-02 12:05:00,29.17,29.2,29.16,29.18,1200.0,28.9188,28.9485,28.9088,28.9287,1200.0
2011-05-02 12:10:00,29.2,29.21,29.19,29.19,1800.0,28.9485,28.9584,28.9386,28.9386,1800.0
2011-05-02 12:15:00,29.18,29.2,29.15,29.17,6600.0,28.9287,28.9485,28.8989,28.9188,6600.0
2011-05-02 12:20:00,29.17,29.2,29.17,29.18,5200.0,28.9188,28.9485,28.9188,28.9287,5200.0
2011-05-02 12:25:00,29.18,29.18,29.16,29.17,4200.0,28.9287,28.9287,28.9088,28.9188,4200.0
2011-05-02 12:30:00,29.17,29.22,29.15,29.22,3500.0,28.9188,28.9683,28.8989,28.9683,3500.0
2011-05-02 12:35:00,29.22,29.22,29.2,29.21,900.0,28.9683,28.9683,28.9485,28.9584,900.0
2011-05-02 12:40:00,29.18,29.23,29.18,29.23,1200.0,28.9287,28.9782,28.9287,28.9782,1200.0
2011-05-02 12:45:00,29.22,29.22,29.2,29.2,2200.0,28.9683,28.9683,28.9485,28.9485,2200.0
2011-05-02 12:50:00,29.22,29.26,29.22,29.26,500.0,28.9683,29.008,28.9683,29.008,500.0
2011-05-02 12:55:00,29.27,29.27,29.26,29.27,1100.0,29.0179,29.0179,29.008,29.0179,1100.0
2011-05-02 13:00:00,29.26,29.3,29.25,29.29,4100.0,29.008,29.0476,28.9981,29.0377,4100.0
2011-05-02 13:05:00,29.28,29.28,29.28,29.28,200.0,29.0278,29.0278,29.0278,29.0278,200.0
2011-05-02 13:10:00,29.27,29.29,29.27,29.28,500.0,29.0179,29.0377,29.0179,29.0278,500.0
2011-05-02 13:15:00,29.31,29.32,29.31,29.32,1500.0,29.0576,29.0675,29.0576,29.0675,1500.0
2011-05-02 13:20:00,29.31,29.32,29.3,29.3,900.0,29.0576,29.0675,29.0476,29.0476,900.0
2011-05-02 13:25:00,29.32,29.35,29.32,29.35,500.0,29.0675,29.0972,29.0675,29.0972,500.0
2011-05-02 13:30:00,29.33,29.41,29.33,29.4,4200.0,29.0774,29.1567,29.0774,29.1468,4200.0
2011-05-02 13:35:00,29.41,29.47,29.41,29.47,2600.0,29.1567,29.2162,29.1567,29.2162,2600.0
2011-05-02 13:40:00,29.47,29.48,29.47,29.48,200.0,29.2162,29.2261,29.2162,29.2261,200.0
2011-05-02 13:45:00,29.48,29.48,29.47,29.48,1000.0,29.2261,29.2261,29.2162,29.2261,1000.0
2011-05-02 13:50:00,29.47,29.48,29.46,29.47,1300.0,29.2162,29.2261,29.2063,29.2162,1300.0
2011-05-02 13:55:00,29.47,29.47,29.45,29.45,1400.0,29.2162,29.2162,29.1963,29.1963,1400.0
2011-05-02 14:00:00,29.45,29.46,29.41,29.45,155000.0,29.1963,29.2063,29.1567,29.1963,155000.0
2011-05-02 14:05:00,29.46,29.46,29.44,29.45,1600.0,29.2063,29.2063,29.1864,29.1963,1600.0
2011-05-02 14:10:00,29.44,29.44,29.42,29.44,1700.0,29.1864,29.1864,29.1666,29.1864,1700.0
2011-05-02 14:15:00,29.42,29.44,29.42,29.44,1000.0,29.1666,29.1864,29.1666,29.1864,1000.0
2011-05-02 14:20:00,29.43,29.44,29.41,29.42,2500.0,29.1765,29.1864,29.1567,29.1666,2500.0
2011-05-02 14:25:00,29.42,29.42,29.4,29.42,2600.0,29.1666,29.1666,29.1468,29.1666,2600.0
2011-05-02 14:30:00,29.43,29.43,29.4,29.42,3900.0,29.1765,29.1765,29.1468,29.1666,3900.0
2011-05-02 14:35:00,29.42,29.43,29.4,29.43,2700.0,29.1666,29.1765,29.1468,29.1765,2700.0
2011-05-02 14:40:00,29.42,29.46,29.42,29.44,2800.0,29.1666,29.2063,29.1666,29.1864,2800.0
2011-05-02 14:45:00,29.43,29.44,29.43,29.43,1900.0,29.1765,29.1864,29.1765,29.1765,1900.0
2011-05-02 14:50:00,29.41,29.41,29.36,29.39,1500.0,29.1567,29.1567,29.1071,29.1369,1500.0
2011-05-02 14:55:00,29.4,29.4,29.31,29.36,4400.0,29.1468,29.1468,29.0576,29.1071,4400.0
2011-05-02 15:00:00,29.36,29.42,29.36,29.4,2200.0,29.1071,29.1666,29.1071,29.1468,2200.0
2011-05-02 15:05:00,29.42,29.45,29.42,29.45,1400.0,29.1666,29.1963,29.1666,29.1963,1400.0
2011-05-02 15:10:00,29.45,29.46,29.43,29.44,2900.0,29.1963,29.2063,29.1765,29.1864,2900.0
2011-05-02 15:15:00,29.43,29.43,29.4,29.41,3800.0,29.1765,29.1765,29.1468,29.1567,3800.0
2011-05-02 15:20:00,29.4,29.42,29.38,29.4,4800.0,29.1468,29.1666,29.127,29.1468,4800.0
2011-05-02 15:25:00,29.4,29.41,29.35,29.35,3400.0,29.1468,29.1567,29.0972,29.0972,3400.0
2011-05-02 15:30:00,29.35,29.36,29.3,29.3,1900.0,29.0972,29.1071,29.0476,29.0476,1900.0
2011-05-02 15:35:00,29.32,29.33,29.32,29.32,1700.0,29.0675,29.0774,29.0675,29.0675,1700.0
2011-05-02 15:40:00,29.31,29.31,29.25,29.25,4300.0,29.0576,29.0576,28.9981,28.9981,4300.0
2011-05-02 15:45:00,29.23,29.29,29.21,29.28,8300.0,28.9782,29.0377,28.9584,29.0278,8300.0
2011-05-02 15:50:00,29.28,29.29,29.28,29.29,3000.0,29.0278,29.0377,29.0278,29.0377,3000.0
2011-05-02 15:55:00,29.29,29.31,29.21,29.23,17100.0,29.0377,29.0576,28.9584,28.9782,17100.0
2011-05-03 09:30:00,29.23,29.48,29.23,29.47,4300.0,28.9782,29.2261,28.9782,29.2162,4300.0
2011-05-03 09:35:00,29.46,29.46,29.37,29.4,2200.0,29.2063,29.2063,29.117,29.1468,2200.0
2011-05-03 09:40:00,29.4,29.4,29.29,29.29,2300.0,29.1468,29.1468,29.0377,29.0377,2300.0
2011-05-03 09:45:00,29.29,29.29,29.21,29.23,2100.0,29.0377,29.0377,28.9584,28.9782,2100.0
2011-05-03 09:50:00,29.26,29.26,29.22,29.22,1300.0,29.008,29.008,28.9683,28.9683,1300.0
2011-05-03 09:55:00,29.24,29.32,29.24,29.3,4400.0,28.9882,29.0675,28.9882,29.0476,4400.0
2011-05-03 10:00:00,29.28,29.41,29.28,29.41,3100.0,29.0278,29.1567,29.0278,29.1567,3100.0
2011-05-03 10:05:00,29.41,29.43,29.37,29.41,3600.0,29.1567,29.1765,29.117,29.1567,3600.0
2011-05-03 10:10:00,29.42,29.42,29.37,29.37,1200.0,29.1666,29.1666,29.117,29.117,1200.0
2011-05-03 10:15:00,29.38,29.42,29.37,29.37,5200.0,29.127,29.1666,29.117,29.117,5200.0
2011-05-03 10:20:00,29.38,29.38,29.27,29.27,7100.0,29.127,29.127,29.0179,29.0179,7100.0
2011-05-03 10:25:00,29.25,29.28,29.22,29.22,3100.0,28.9981,29.0278,28.9683,28.9683,3100.0
2011-05-03 10:30:00,29.21,29.21,29.13,29.14,2200.0,28.9584,28.9584,28.8791,28.889,2200.0
2011-05-03 10:35:00,29.12,29.13,29.05,29.05,2300.0,28.8692,28.8791,28.7998,28.7998,2300.0
2011-05-03 10:40:00,29.05,29.05,28.95,29.01,2500.0,28.7998,28.7998,28.7007,28.7601,2500.0
2011-05-03 10:45:00,29.02,29.04,28.95,29.0,3000.0,28.7701,28.7899,28.7007,28.7502,3000.0
2011-05-03 10:50:00,28.99,29.01,28.98,28.99,1000.0,28.7403,28.7601,28.7304,28.7403,1000.0
2011-05-03 10:55:00,29.01,29.01,28.9,28.95,2800.0,28.7601,28.7601,28.6511,28.7007,2800.0
2011-05-03 11:00:00,28.98,28.98,28.97,28.97,700.0,28.7304,28.7304,28.7205,28.7205,700.0
2011-05-03 11:05:00,28.97,28.97,28.91,28.91,1500.0,28.7205,28.7205,28.661,28.661,1500.0
2011-05-03 11:10:00,28.91,28.92,28.9,28.92,800.0,28.661,28.6709,28.6511,28.6709,800.0
2011-05-03 11:15:00,28.94,28.99,28.94,28.99,1800.0,28.6907,28.7403,28.6907,28.7403,1800.0
2011-05-03 11:20:00,28.99,29.06,28.99,29.05,2600.0,28.7403,28.8097,28.7403,28.7998,2600.0
2011-05-03 11:25:00,29.03,29.03,28.97,28.98,1600.0,28.78,28.78,28.7205,28.7304,1600.0
2011-05-03 11:30:00,29.01,29.01,28.95,28.95,1900.0,28.7601,28.7601,28.7007,28.7007,1900.0
2011-05-03 11:35:00,28.96,28.99,28.96,28.98,600.0,28.7106,28.7403,28.7106,28.7304,600.0
2011-05-03 11:40:00,28.96,28.99,28.94,28.97,1200.0,28.7106,28.7403,28.6907,28.7205,1200.0
2011-05-03 11:45:00,28.96,28.97,28.91,28.91,102400.0,28.7106,28.7205,28.661,28.661,102400.0
2011-05-03 11:50:00,28.9,28.92,28.9,28.92,300.0,28.6511,28.6709,28.6511,28.6709,300.0
2011-05-03 11:55:00,28.92,28.93,28.92,28.93,500.0,28.6709,28.6808,28.6709,28.6808,500.0
2011-05-03 12:00:00,28.94,28.97,28.94,28.97,300.0,28.6907,28.7205,28.6907,28.7205,300.0
2011-05-03 12:05:00,28.98,28.99,28.95,28.95,700.0,28.7304,28.7403,28.7007,28.7007,700.0
2011-05-03 12:10:00,28.95,28.99,28.95,28.97,1300.0,28.7007,28.7403,28.7007,28.7205,1300.0
2011-05-03 12:15:00,28.99,28.99,28.97,28.99,600.0,28.7403,28.7403,28.7205,28.7403,600.0
2011-05-03 12:20:00,28.97,29.0,28.97,28.98,900.0,28.7205,28.7502,28.7205,28.7304,900.0
2011-05-03 12:25:00,28.97,29.01,28.97,29.01,1100.0,28.7205,28.7601,28.7205,28.7601,1100.0
2011-05-03 12:30:00,28.99,29.0,28.99,29.0,1100.0,28.7403,28.7502,28.7403,28.7502,1100.0
2011-05-03 12:35:00,29.0,29.0,28.98,28.98,600.0,28.7502,28.7502,28.7304,28.7304,600.0
2011-05-03 12:40:00,28.96,28.98,28.94,28.98,1800.0,28.7106,28.7304,28.6907,28.7304,1800.0
2011-05-03 12:45:00,28.99,28.99,28.98,28.98,400.0,28.7403,28.7403,28.7304,28.7304,400.0
2011-05-03 12:50:00,28.97,28.97,28.97,28.97,600.0,28.7205,28.7205,28.7205,28.7205,600.0
2011-05-03 12:55:00,28.96,28.98,28.94,28.94,600.0,28.7106,28.7304,28.6907,28.6907,600.0
2011-05-03 13:00:00,28.95,28.95,28.91,28.93,1100.0,28.7007,28.7007,28.661,28.6808,1100.0
2011-05-03 13:05:00,28.94,28.99,28.94,28.99,800.0,28.6907,28.7403,28.6907,28.7403,800.0
2011-05-03 13:10:00,28.98,29.01,28.98,29.0,1600.0,28.7304,28.7601,28.7304,28.7502,1600.0
2011-05-03 13:15:00,29.02,29.02,29.02,29.02,300.0,28.7701,28.7701,28.7701,28.7701,300.0
2011-05-03 13:20:00,29.02,29.02,28.99,29.0,1200.0,28.7701,28.7701,28.7403,28.7502,1200.0
2011-05-03 13:25:00,28.99,29.0,28.82,28.83,4500.0,28.7403,28.7502,28.5718,28.5817,4500.0
2011-05-03 13:30:00,28.82,28.85,28.82,28.85,600.0,28.5718,28.6015,28.5718,28.6015,600.0
2011-05-03 13:35:00,28.86,28.87,28.85,28.85,1400.0,28.6114,28.6213,28.6015,28.6015,1400.0
2011-05-03 13:40:00,28.87,28.87,28.79,28.8,2000.0,28.6213,28.6213,28.542,28.5519,2000.0
2011-05-03 13:45:00,28.81,28.82,28.78,28.82,600.0,28.5619,28.5718,28.5321,28.5718,600.0
2011-05-03 13:50:00,28.82,28.86,28.82,28.86,600.0,28.5718,28.6114,28.5718,28.6114,600.0
2011-05-03 13:55:00,28.86,28.88,28.86,28.86,1600.0,28.6114,28.6313,28.6114,28.6114,1600.0
2011-05-03 14:00:00,28.88,28.89,28.88,28.89,1100.0,28.6313,28.6412,28.6313,28.6412,1100.0
2011-05-03 14:05:00,28.89,28.9,28.83,28.87,1800.0,28.6412,28.6511,28.5817,28.6213,1800.0
2011-05-03 14:10:00,28.87,28.9,28.79,28.86,4100.0,28.6213,28.6511,28.542,28.6114,4100.0
2011-05-03 14:15:00,28.86,28.88,28.86,28.87,1300.0,28.6114,28.6313,28.6114,28.6213,1300.0
2011-05-03 14:20:00,28.86,28.89,28.85,28.85,900.0,28.6114,28.6412,28.6015,28.6015,900.0
2011-05-03 14:25:00,28.84,28.93,28.84,28.92,1200.0,28.5916,28.6808,28.5916,28.6709,1200.0
2011-05-03 14:30:00,28.92,28.92,28.89,28.89,1100.0,28.6709,28.6709,28.6412,28.6412,1100.0
2011-05-03 14:35:00,28.91,28.92,28.85,28.85,1100.0,28.661,28.6709,28.6015,28.6015,1100.0
2011-05-03 14:40:00,28.85,28.98,28.85,28.94,1700.0,28.6015,28.7304,28.6015,28.6907,1700.0
2011-05-03 14:45:00,28.95,28.96,28.95,28.96,900.0,28.7007,28.7106,28.7007,28.7106,900.0
2011-05-03 14:50:00,28.99,28.99,28.94,28.94,2300.0,28.7403,28.7403,28.6907,28.6907,2300.0
2011-05-03 14:55:00,28.94,28.98,28.94,28.98,1500.0,28.6907,28.7304,28.6907,28.7304,1500.0
2011-05-03 15:00:00,28.99,29.03,28.99,29.03,2000.0,28.7403,28.78,28.7403,28.78,2000.0
2011-05-03 15:05:00,29.04,29.04,29.01,29.03,1500.0,28.7899,28.7899,28.7601,28.78,1500.0
2011-05-03 15:10:00,29.03,29.05,29.0,29.05,2100.0,28.78,28.7998,28.7502,28.7998,2100.0
2011-05-03 15:15:00,29.05,29.08,29.05,29.05,1900.0,28.7998,28.8295,28.7998,28.7998,1900.0
2011-05-03 15:20:00,29.04,29.1,29.04,29.1,1100.0,28.7899,28.8494,28.7899,28.8494,1100.0
2011-05-03 15:25:00,29.11,29.13,29.08,29.1,4800.0,28.8593,28.8791,28.8295,28.8494,4800.0
2011-05-03 15:30:00,29.1,29.13,29.1,29.12,2300.0,28.8494,28.8791,28.8494,28.8692,2300.0
2011-05-03 15:35:00,29.13,29.15,29.11,29.15,2900.0,28.8791,28.8989,28.8593,28.8989,2900.0
2011-05-03 15:40:00,29.15,29.2,29.11,29.2,17500.0,28.8989,28.9485,28.8593,28.9485,17500.0
2011-05-03 15:45:00,29.19,29.2,29.16,29.17,3400.0,28.9386,28.9485,28.9088,28.9188,3400.0
2011-05-03 15:50:00,29.2,29.24,29.18,29.24,2000.0,28.9485,28.9882,28.9287,28.9882,2000.0
2011-05-03 15:55:00,29.24,29.24,29.15,29.18,9600.0,28.9882,28.9882,28.8989,28.9287,9600.0
2011-05-04 09:30:00,29.15,29.22,29.15,29.18,3700.0,28.8989,28.9683,28.8989,28.9287,3700.0
2011-05-04 09:35:00,29.19,29.2,29.12,29.2,4100.0,28.9386,28.9485,28.8692,28.9485,4100.0
2011-05-04 09:40:00,29.17,29.18,29.08,29.1,1000.0,28.9188,28.9287,28.8295,28.8494,1000.0
2011-05-04 09:45:00,29.09,29.16,29.09,29.14,2700.0,28.8394,28.9088,28.8394,28.889,2700.0
2011-05-04 09:50:00,29.12,29.14,29.07,29.09,2400.0,28.8692,28.889,28.8196,28.8394,2400.0
2011-05-04 09:55:00,29.08,29.14,28.83,28.89,6700.0,28.8295,28.889,28.5817,28.6412,6700.0
2011-05-04 10:00:00,28.89,28.89,28.74,28.84,21900.0,28.6412,28.6412,28.4925,28.5916,21900.0
2011-05-04 10:05:00,28.84,28.84,28.64,28.64,4500.0,28.5916,28.5916,28.3933,28.3933,4500.0
2011-05-04 10:10:00,28.68,28.75,28.66,28.72,1700.0,28.433,28.5024,28.4132,28.4726,1700.0
2011-05-04 10:15:00,28.7,28.72,28.64,28.69,5200.0,28.4528,28.4726,28.3933,28.4429,5200.0
2011-05-04 10:20:00,28.71,28.73,28.69,28.69,2100.0,28.4627,28.4825,28.4429,28.4429,2100.0
2011-05-04 10:25:00,28.7,28.73,28.69,28.7,2100.0,28.4528,28.4825,28.4429,28.4528,2100.0
2011-05-04 10:30:00,28.72,28.72,28.7,28.72,800.0,28.4726,28.4726,28.4528,28.4726,800.0
2011-05-04 10:35:00,28.71,28.71,28.66,28.67,3600.0,28.4627,28.4627,28.4132,28.4231,3600.0
2011-05-04 10:40:00,28.66,28.66,28.61,28.61,2000.0,28.4132,28.4132,28.3636,28.3636,2000.0
2011-05-04 10:45:00,28.64,28.64,28.5,28.51,4500.0,28.3933,28.3933,28.2545,28.2644,4500.0
2011-05-04 10:50:00,28.52,28.59,28.52,28.58,2100.0,28.2744,28.3438,28.2744,28.3338,2100.0
2011-05-04 10:55:00,28.58,28.64,28.58,28.61,1800.0,28.3338,28.3933,28.3338,28.3636,1800.0
2011-05-04 11:00:00,28.62,28.63,28.62,28.63,300.0,28.3735,28.3834,28.3735,28.3834,300.0
2011-05-04 11:05:00,28.63,28.64,28.57,28.64,4400.0,28.3834,28.3933,28.3239,28.3933,4400.0
2011-05-04 11:10:00,28.66,28.66,28.61,28.61,800.0,28.4132,28.4132,28.3636,28.3636,800.0
2011-05-04 11:15:00,28.6,28.6,28.5,28.54,2000.0,28.3537,28.3537,28.2545,28.2942,2000.0
2011-05-04 11:20:00,28.56,28.56,28.5,28.55,1000.0,28.314,28.314,28.2545,28.3041,1000.0
2011-05-04 11:25:00,28.53,28.58,28.52,28.58,1000.0,28.2843,28.3338,28.2744,28.3338,1000.0
2011-05-04 11:30:00,28.57,28.63,28.57,28.63,1300.0,28.3239,28.3834,28.3239,28.3834,1300.0
2011-05-04 11:35:00,28.64,28.66,28.57,28.58,1300.0,28.3933,28.4132,28.3239,28.3338,1300.0
2011-05-04 11:40:00,28.57,28.66,28.56,28.62,1400.0,28.3239,28.4132,28.314,28.3735,1400.0
2011-05-04 11:45:00,28.61,28.62,28.61,28.62,200.0,28.3636,28.3735,28.3636,28.3735,200.0
2011-05-04 11:50:00,28.61,28.65,28.57,28.59,2300.0,28.3636,28.4032,28.3239,28.3438,2300.0
2011-05-04 11:55:00,28.57,28.64,28.57,28.63,900.0,28.3239,28.3933,28.3239,28.3834,900.0
2011-05-04 12:00:00,28.65,28.65,28.65,28.65,100.0,28.4032,28.4032,28.4032,28.4032,100.0
2011-05-04 12:05:00,28.62,28.63,28.62,28.63,1400.0,28.3735,28.3834,28.3735,28.3834,1400.0
2011-05-04 12:10:00,28.62,28.66,28.62,28.66,400.0,28.3735,28.4132,28.3735,28.4132,400.0
2011-05-04 12:15:00,28.65,28.67,28.64,28.64,1300.0,28.4032,28.4231,28.3933,28.3933,1300.0
2011-05-04 12:20:00,28.64,28.66,28.62,28.62,1300.0,28.3933,28.4132,28.3735,28.3735,1300.0
2011-05-04 12:25:00,28.62,28.62,28.58,28.6,2100.0,28.3735,28.3735,28.3338,28.3537,2100.0
2011-05-04 12:30:00,28.6,28.65,28.59,28.64,2300.0,28.3537,28.4032,28.3438,28.3933,2300.0
2011-05-04 12:35:00,28.63,28.65,28.63,28.65,1300.0,28.3834,28.4032,28.3834,28.4032,1300.0
2011-05-04 12:40:00,28.63,28.66,28.62,28.62,2000.0,28.3834,28.4132,28.3735,28.3735,2000.0
2011-05-04 12:45:00,28.65,28.66,28.62,28.66,2100.0,28.4032,28.4132,28.3735,28.4132,2100.0
2011-05-04 12:50:00,28.66,28.67,28.62,28.67,4200.0,28.4132,28.4231,28.3735,28.4231,4200.0
2011-05-04 12:55:00,28.66,28.73,28.66,28.73,1000.0,28.4132,28.4825,28.4132,28.4825,1000.0
2011-05-04 13:00:00,28.75,28.79,28.75,28.76,500.0,28.5024,28.542,28.5024,28.5123,500.0
2011-05-04 13:05:00,28.76,28.79,28.76,28.76,800.0,28.5123,28.542,28.5123,28.5123,800.0
2011-05-04 13:10:00,28.76,28.76,28.75,28.75,300.0,28.5123,28.5123,28.5024,28.5024,300.0
2011-05-04 13:15:00,28.76,28.78,28.71,28.78,1500.0,28.5123,28.5321,28.4627,28.5321,1500.0
2011-05-04 13:20:00,28.74,28.79,28.73,28.79,1200.0,28.4925,28.542,28.4825,28.542,1200.0
2011-05-04 13:25:00,28.77,28.77,28.76,28.76,600.0,28.5222,28.5222,28.5123,28.5123,600.0
2011-05-04 13:30:00,28.76,28.78,28.76,28.78,500.0,28.5123,28.5321,28.5123,28.5321,500.0
2011-05-04 13:35:00,28.78,28.86,28.78,28.86,1700.0,28.5321,28.6114,28.5321,28.6114,1700.0
2011-05-04 13:40:00,28.89,28.9,28.84,28.85,1500.0,28.6412,28.6511,28.5916,28.6015,1500.0
2011-05-04 13:45:00,28.85,28.85,28.8,28.82,1600.0,28.6015,28.6015,28.5519,28.5718,1600.0
2011-05-04 13:50:00,28.82,28.83,28.82,28.82,800.0,28.5718,28.5817,28.5718,28.5718,800.0
2011-05-04 13:55:00,28.83,28.87,28.83,28.85,1100.0,28.5817,28.6213,28.5817,28.6015,1100.0
2011-05-04 14:00:00,28.84,28.84,28.79,28.79,2600.0,28.5916,28.5916,28.542,28.542,2600.0
2011-05-04 14:05:00,28.82,28.87,28.82,28.87,2200.0,28.5718,28.6213,28.5718,28.6213,2200.0
2011-05-04 14:10:00,28.85,28.87,28.8,28.87,1100.0,28.6015,28.6213,28.5519,28.6213,1100.0
2011-05-04 14:15:00,28.86,29.0,28.86,28.97,1700.0,28.6114,28.7502,28.6114,28.7205,1700.0
2011-05-04 14:20:00,28.99,29.01,28.99,29.0,500.0,28.7403,28.7601,28.7403,28.7502,500.0
2011-05-04 14:25:00,28.99,29.03,28.99,29.03,700.0,28.7403,28.78,28.7403,28.78,700.0
2011-05-04 14:30:00,29.04,29.07,29.0,29.01,3300.0,28.7899,28.8196,28.7502,28.7601,3300.0
2011-05-04 14:35:00,29.02,29.05,29.0,29.05,4900.0,28.7701,28.7998,28.7502,28.7998,4900.0
2011-05-04 14:40:00,29.06,29.06,29.02,29.02,1000.0,28.8097,28.8097,28.7701,28.7701,1000.0
2011-05-04 14:45:00,29.01,29.03,28.99,29.03,5500.0,28.7601,28.78,28.7403,28.78,5500.0
2011-05-04 14:50:00,29.03,29.06,29.03,29.06,4000.0,28.78,28.8097,28.78,28.8097,4000.0
2011-05-04 14:55:00,29.06,29.06,29.02,29.03,3600.0,28.8097,28.8097,28.7701,28.78,3600.0
2011-05-04 15:00:00,29.03,29.07,29.03,29.06,5500.0,28.78,28.8196,28.78,28.8097,5500.0
2011-05-04 15:05:00,29.05,29.05,29.0,29.0,1400.0,28.7998,28.7998,28.7502,28.7502,1400.0
2011-05-04 15:10:00,29.0,29.03,29.0,29.0,2300.0,28.7502,28.78,28.7502,28.7502,2300.0
2011-05-04 15:15:00,28.99,29.0,28.96,28.99,3600.0,28.7403,28.7502,28.7106,28.7403,3600.0
2011-05-04 15:20:00,28.99,29.01,28.97,28.98,3200.0,28.7403,28.7601,28.7205,28.7304,3200.0
2011-05-04 15:25:00,28.97,29.02,28.97,29.02,2600.0,28.7205,28.7701,28.7205,28.7701,2600.0
2011-05-04 15:30:00,29.03,29.04,29.0,29.01,2600.0,28.78,28.7899,28.7502,28.7601,2600.0
2011-05-04 15:35:00,29.0,29.05,28.99,29.04,5500.0,28.7502,28.7998,28.7403,28.7899,5500.0
2011-05-04 15:40:00,29.04,29.09,29.02,29.08,5500.0,28.7899,28.8394,28.7701,28.8295,5500.0
2011-05-04 15:45:00,29.06,29.12,29.06,29.1,10600.0,28.8097,28.8692,28.8097,28.8494,10600.0
2011-05-04 15:50:00,29.1,29.13,29.05,29.07,11100.0,28.8494,28.8791,28.7998,28.8196,11100.0
2011-05-04 15:55:00,29.06,29.13,29.06,29.11,21100.0,28.8097,28.8791,28.8097,28.8593,21100.0
2011-05-05 09:30:00,28.29,29.1,27.79,28.99,25800.0,28.0463,28.8494,27.5506,28.7403,25800.0
2011-05-05 09:35:00,28.94,28.94,28.87,28.87,4500.0,28.6907,28.6907,28.6213,28.6213,4500.0
2011-05-05 09:40:00,28.93,29.05,28.93,28.99,4000.0,28.6808,28.7998,28.6808,28.7403,4000.0
2011-05-05 09:45:00,29.04,29.3,28.87,29.0,12400.0,28.7899,29.0476,28.6213,28.7502,12400.0
2011-05-05 09:50:00,29.0,29.0,28.87,28.87,5600.0,28.7502,28.7502,28.6213,28.6213,5600.0
2011-05-05 09:55:00,28.78,28.82,28.69,28.72,5200.0,28.5321,28.5718,28.4429,28.4726,5200.0
2011-05-05 10:00:00,28.72,28.8,28.72,28.76,2400.0,28.4726,28.5519,28.4726,28.5123,2400.0
2011-05-05 10:05:00,28.73,28.8,28.71,28.73,4000.0,28.4825,28.5519,28.4627,28.4825,4000.0
2011-05-05 10:10:00,28.71,28.74,28.7,28.72,3700.0,28.4627,28.4925,28.4528,28.4726,3700.0
2011-05-05 10:15:00,28.72,28.78,28.68,28.78,4600.0,28.4726,28.5321,28.433,28.5321,4600.0
2011-05-05 10:20:00,28.78,28.86,28.77,28.82,5800.0,28.5321,28.6114,28.5222,28.5718,5800.0
2011-05-05 10:25:00,28.83,28.86,28.7,28.71,7000.0,28.5817,28.6114,28.4528,28.4627,7000.0
2011-05-05 10:30:00,28.72,28.73,28.56,28.59,6300.0,28.4726,28.4825,28.314,28.3438,6300.0
2011-05-05 10:35:00,28.62,28.7,28.6,28.7,2300.0,28.3735,28.4528,28.3537,28.4528,2300.0
2011-05-05 10:40:00,28.7,28.75,28.69,28.71,1100.0,28.4528,28.5024,28.4429,28.4627,1100.0
2011-05-05 10:45:00,28.73,28.74,28.7,28.7,3700.0,28.4825,28.4925,28.4528,28.4528,3700.0
2011-05-05 10:50:00,28.7,28.73,28.68,28.7,4400.0,28.4528,28.4825,28.433,28.4528,4400.0
2011-05-05 10:55:00,28.68,28.77,28.67,28.73,2500.0,28.433,28.5222,28.4231,28.4825,2500.0
2011-05-05 11:00:00,28.75,28.81,28.75,28.79,2300.0,28.5024,28.5619,28.5024,28.542,2300.0
2011-05-05 11:05:00,28.76,28.77,28.64,28.65,3700.0,28.5123,28.5222,28.3933,28.4032,3700.0
2011-05-05 11:10:00,28.63,28.63,28.57,28.58,2000.0,28.3834,28.3834,28.3239,28.3338,2000.0
2011-05-05 11:15:00,28.57,28.69,28.57,28.69,1600.0,28.3239,28.4429,28.3239,28.4429,1600.0
2011-05-05 11:20:00,28.67,28.7,28.64,28.7,1700.0,28.4231,28.4528,28.3933,28.4528,1700.0
2011-05-05 11:25:00,28.7,28.79,28.67,28.79,1600.0,28.4528,28.542,28.4231,28.542,1600.0
2011-05-05 11:30:00,28.78,28.82,28.76,28.8,1800.0,28.5321,28.5718,28.5123,28.5519,1800.0
2011-05-05 11:35:00,28.8,28.83,28.79,28.83,3100.0,28.5519,28.5817,28.542,28.5817,3100.0
2011-05-05 11:40:00,28.83,28.84,28.79,28.79,1100.0,28.5817,28.5916,28.542,28.542,1100.0
2011-05-05 11:45:00,28.81,28.95,28.81,28.91,1700.0,28.5619,28.7007,28.5619,28.661,1700.0
2011-05-05 11:50:00,28.9,29.03,28.89,28.95,2400.0,28.6511,28.78,28.6412,28.7007,2400.0
2011-05-05 11:55:00,28.95,29.08,28.95,29.05,1500.0,28.7007,28.8295,28.7007,28.7998,1500.0
2011-05-05 12:00:00,29.06,29.2,29.06,29.19,1800.0,28.8097,28.9485,28.8097,28.9386,1800.0
2011-05-05 12:05:00,29.25,29.25,29.1,29.1,2000.0,28.9981,28.9981,28.8494,28.8494,2000.0
2011-05-05 12:10:00,29.1,29.12,29.01,29.01,2200.0,28.8494,28.8692,28.7601,28.7601,2200.0
2011-05-05 12:15:00,29.04,29.04,28.97,28.99,800.0,28.7899,28.7899,28.7205,28.7403,800.0
2011-05-05 12:20:00,28.99,29.06,28.99,29.06,2600.0,28.7403,28.8097,28.7403,28.8097,2600.0
2011-05-05 12:25:00,29.11,29.11,29.05,29.05,700.0,28.8593,28.8593,28.7998,28.7998,700.0
2011-05-05 12:30:00,29.05,29.05,28.93,28.93,1600.0,28.7998,28.7998,28.6808,28.6808,1600.0
2011-05-05 12:35:00,28.92,28.92,28.87,28.87,2700.0,28.6709,28.6709,28.6213,28.6213,2700.0
2011-05-05 12:40:00,28.84,28.88,28.84,28.86,1700.0,28.5916,28.6313,28.5916,28.6114,1700.0
2011-05-05 12:45:00,28.88,28.88,28.8,28.82,2700.0,28.6313,28.6313,28.5519,28.5718,2700.0
2011-05-05 12:50:00,28.81,28.81,28.71,28.71,2700.0,28.5619,28.5619,28.4627,28.4627,2700.0
2011-05-05 12:55:00,28.72,28.72,28.63,28.7,3900.0,28.4726,28.4726,28.3834,28.4528,3900.0
2011-05-05 13:00:00,28.69,28.69,28.63,28.63,3800.0,28.4429,28.4429,28.3834,28.3834,3800.0
2011-05-05 13:05:00,28.63,28.65,28.55,28.55,4000.0,28.3834,28.4032,28.3041,28.3041,4000.0
2011-05-05 13:10:00,28.53,28.57,28.53,28.57,2700.0,28.2843,28.3239,28.2843,28.3239,2700.0
2011-05-05 13:15:00,28.57,28.57,28.51,28.53,3100.0,28.3239,28.3239,28.2644,28.2843,3100.0
2011-05-05 13:20:00,28.54,28.64,28.52,28.6,10000.0,28.2942,28.3933,28.2744,28.3537,10000.0
2011-05-05 13:25:00,28.58,28.66,28.58,28.66,900.0,28.3338,28.4132,28.3338,28.4132,900.0
2011-05-05 13:30:00,28.63,28.63,28.56,28.56,1400.0,28.3834,28.3834,28.314,28.314,1400.0
2011-05-05 13:35:00,28.56,28.6,28.55,28.6,1900.0,28.314,28.3537,28.3041,28.3537,1900.0
2011-05-05 13:40:00,28.59,28.59,28.54,28.54,3200.0,28.3438,28.3438,28.2942,28.2942,3200.0
2011-05-05 13:45:00,28.55,28.68,28.55,28.68,5900.0,28.3041,28.433,28.3041,28.433,5900.0
2011-05-05 13:50:00,28.67,28.69,28.67,28.69,1200.0,28.4231,28.4429,28.4231,28.4429,1200.0
2011-05-05 13:55:00,28.67,28.7,28.67,28.7,900.0,28.4231,28.4528,28.4231,28.4528,900.0
2011-05-05 14:00:00,28.7,28.72,28.69,28.69,1200.0,28.4528,28.4726,28.4429,28.4429,1200.0
2011-05-05 14:05:00,28.69,28.73,28.68,28.73,1300.0,28.4429,28.4825,28.433,28.4825,1300.0
2011-05-05 14:10:00,28.69,28.77,28.69,28.77,2200.0,28.4429,28.5222,28.4429,28.5222,2200.0
2011-05-05 14:15:00,28.78,28.79,28.75,28.78,700.0,28.5321,28.542,28.5024,28.5321,700.0
2011-05-05 14:20:00,28.78,28.92,28.77,28.89,2100.0,28.5321,28.6709,28.5222,28.6412,2100.0
2011-05-05 14:25:00,28.9,28.92,28.89,28.9,1400.0,28.6511,28.6709,28.6412,28.6511,1400.0
2011-05-05 14:30:00,28.94,29.01,28.9,28.97,1700.0,28.6907,28.7601,28.6511,28.7205,1700.0
2011-05-05 14:35:00,28.98,29.05,28.98,29.01,2300.0,28.7304,28.7998,28.7304,28.7601,2300.0
2011-05-05 14:40:00,29.01,29.02,28.97,28.97,1900.0,28.7601,28.7701,28.7205,28.7205,1900.0
2011-05-05 14:45:00,28.97,28.97,28.91,28.94,2800.0,28.7205,28.7205,28.661,28.6907,2800.0
2011-05-05 14:50:00,28.95,28.96,28.88,28.88,1900.0,28.7007,28.7106,28.6313,28.6313,1900.0
2011-05-05 14:55:00,28.88,28.89,28.85,28.88,2200.0,28.6313,28.6412,28.6015,28.6313,2200.0
2011-05-05 15:00:00,28.85,28.88,28.83,28.85,1800.0,28.6015,28.6313,28.5817,28.6015,1800.0
2011-05-05 15:05:00,28.82,28.82,28.73,28.73,2800.0,28.5718,28.5718,28.4825,28.4825,2800.0
2011-05-05 15:10:00,28.73,28.73,28.61,28.71,8500.0,28.4825,28.4825,28.3636,28.4627,8500.0
2011-05-05 15:15:00,28.7,28.71,28.65,28.65,5900.0,28.4528,28.4627,28.4032,28.4032,5900.0
2011-05-05 15:20:00,28.66,28.69,28.61,28.66,10700.0,28.4132,28.4429,28.3636,28.4132,10700.0
2011-05-05 15:25:00,28.66,28.69,28.65,28.65,7400.0,28.4132,28.4429,28.4032,28.4032,7400.0
2011-05-05 15:30:00,28.65,28.77,28.65,28.75,3900.0,28.4032,28.5222,28.4032,28.5024,3900.0
2011-05-05 15:35:00,28.77,28.79,28.71,28.71,5200.0,28.5222,28.542,28.4627,28.4627,5200.0
2011-05-05 15:40:00,28.7,28.78,28.65,28.78,5800.0,28.4528,28.5321,28.4032,28.5321,5800.0
2011-05-05 15:45:00,28.81,28.86,28.75,28.81,6700.0,28.5619,28.6114,28.5024,28.5619,6700.0
2011-05-05 15:50:00,28.78,28.81,28.66,28.72,7000.0,28.5321,28.5619,28.4132,28.4726,7000.0
2011-05-05 15:55:00,28.71,28.76,28.59,28.61,13400.0,28.4627,28.5123,28.3438,28.3636,13400.0
2011-05-06 09:30:00,28.99,29.28,28.99,29.07,7300.0,28.7403,29.0278,28.7403,28.8196,7300.0
2011-05-06 09:35:00,29.11,29.14,28.99,28.99,1200.0,28.8593,28.889,28.7403,28.7403,1200.0
2011-05-06 09:40:00,28.99,29.0,28.92,28.94,1600.0,28.7403,28.7502,28.6709,28.6907,1600.0
2011-05-06 09:45:00,28.93,28.93,28.8,28.87,1800.0,28.6808,28.6808,28.5519,28.6213,1800.0
2011-05-06 09:50:00,28.85,28.85,28.7,28.78,3100.0,28.6015,28.6015,28.4528,28.5321,3100.0
2011-05-06 09:55:00,28.77,28.83,28.77,28.81,1400.0,28.5222,28.5817,28.5222,28.5619,1400.0
2011-05-06 10:00:00,28.82,28.83,28.77,28.83,1300.0,28.5718,28.5817,28.5222,28.5817,1300.0
2011-05-06 10:05:00,28.83,28.83,28.75,28.76,1500.0,28.5817,28.5817,28.5024,28.5123,1500.0
2011-05-06 10:10:00,28.77,28.78,28.71,28.75,2600.0,28.5222,28.5321,28.4627,28.5024,2600.0
2011-05-06 10:15:00,28.73,28.74,28.69,28.71,1200.0,28.4825,28.4925,28.4429,28.4627,1200.0
2011-05-06 10:20:00,28.71,28.82,28.71,28.82,1100.0,28.4627,28.5718,28.4627,28.5718,1100.0
2011-05-06 10:25:00,28.79,28.82,28.76,28.76,1600.0,28.542,28.5718,28.5123,28.5123,1600.0
2011-05-06 10:30:00,28.76,28.83,28.76,28.8,2900.0,28.5123,28.5817,28.5123,28.5519,2900.0
2011-05-06 10:35:00,28.8,28.89,28.8,28.89,1400.0,28.5519,28.6412,28.5519,28.6412,1400.0
2011-05-06 10:40:00,28.89,28.96,28.85,28.96,2700.0,28.6412,28.7106,28.6015,28.7106,2700.0
2011-05-06 10:45:00,28.92,28.97,28.92,28.97,1400.0,28.6709,28.7205,28.6709,28.7205,1400.0
2011-05-06 10:50:00,28.93,28.94,28.88,28.88,1400.0,28.6808,28.6907,28.6313,28.6313,1400.0
2011-05-06 10:55:00,28.87,28.92,28.84,28.89,2400.0,28.6213,28.6709,28.5916,28.6412,2400.0
2011-05-06 11:00:00,28.88,28.93,28.88,28.92,600.0,28.6313,28.6808,28.6313,28.6709,600.0
2011-05-06 11:05:00,28.93,28.97,28.91,28.96,2800.0,28.6808,28.7205,28.661,28.7106,2800.0
2011-05-06 11:10:00,28.97,28.99,28.97,28.99,900.0,28.7205,28.7403,28.7205,28.7403,900.0
2011-05-06 11:15:00,29.02,29.09,28.99,29.01,6200.0,28.7701,28.8394,28.7403,28.7601,6200.0
2011-05-06 11:20:00,28.98,28.99,28.94,28.96,1900.0,28.7304,28.7403,28.6907,28.7106,1900.0
2011-05-06 11:25:00,28.94,29.01,28.94,28.94,2400.0,28.6907,28.7601,28.6907,28.6907,2400.0
2011-05-06 11:30:00,28.96,29.02,28.95,28.95,1500.0,28.7106,28.7701,28.7007,28.7007,1500.0
2011-05-06 11:35:00,28.96,29.01,28.96,29.0,1800.0,28.7106,28.7601,28.7106,28.7502,1800.0
2011-05-06 11:40:00,29.01,29.01,28.95,28.97,2000.0,28.7601,28.7601,28.7007,28.7205,2000.0
2011-05-06 11:45:00,29.0,29.04,29.0,29.0,2100.0,28.7502,28.7899,28.7502,28.7502,2100.0
2011-05-06 11:50:00,29.03,29.04,28.98,28.98,2500.0,28.78,28.7899,28.7304,28.7304,2500.0
2011-05-06 11:55:00,28.99,28.99,28.92,28.95,2100.0,28.7403,28.7403,28.6709,28.7007,2100.0
2011-05-06 12:00:00,28.98,29.01,28.95,28.98,1700.0,28.7304,28.7601,28.7007,28.7304,1700.0
2011-05-06 12:05:00,28.98,29.0,28.9,28.92,2800.0,28.7304,28.7502,28.6511,28.6709,2800.0
2011-05-06 12:10:00,28.92,29.02,28.91,28.94,2900.0,28.6709,28.7701,28.661,28.6907,2900.0
2011-05-06 12:15:00,28.96,28.96,28.9,28.91,1600.0,28.7106,28.7106,28.6511,28.661,1600.0
2011-05-06 12:20:00,28.95,28.97,28.88,28.95,2000.0,28.7007,28.7205,28.6313,28.7007,2000.0
2011-05-06 12:25:00,28.96,29.0,28.95,28.95,700.0,28.7106,28.7502,28.7007,28.7007,700.0
2011-05-06 12:30:00,28.91,28.98,28.89,28.95,1800.0,28.661,28.7304,28.6412,28.7007,1800.0
2011-05-06 12:35:00,28.94,28.95,28.93,28.93,800.0,28.6907,28.7007,28.6808,28.6808,800.0
2011-05-06 12:40:00,28.92,28.94,28.82,28.84,2500.0,28.6709,28.6907,28.5718,28.5916,2500.0
2011-05-06 12:45:00,28.83,28.89,28.81,28.85,1700.0,28.5817,28.6412,28.5619,28.6015,1700.0
2011-05-06 12:50:00,28.87,28.87,28.84,28.85,800.0,28.6213,28.6213,28.5916,28.6015,800.0
2011-05-06 12:55:00,28.91,28.94,28.88,28.94,1600.0,28.661,28.6907,28.6313,28.6907,1600.0
2011-05-06 13:00:00,28.95,28.95,28.95,28.95,300.0,28.7007,28.7007,28.7007,28.7007,300.0
2011-05-06 13:05:00,28.95,29.02,28.93,29.01,1000.0,28.7007,28.7701,28.6808,28.7601,1000.0
2011-05-06 13:10:00,28.99,28.99,28.88,28.92,2800.0,28.7403,28.7403,28.6313,28.6709,2800.0
2011-05-06 13:15:00,28.9,28.91,28.76,28.84,2200.0,28.6511,28.661,28.5123,28.5916,2200.0
2011-05-06 13:20:00,28.79,28.9,28.79,28.9,9700.0,28.542,28.6511,28.542,28.6511,9700.0
2011-05-06 13:25:00,28.88,28.94,28.83,28.91,6600.0,28.6313,28.6907,28.5817,28.661,6600.0
2011-05-06 13:30:00,28.89,29.0,28.89,28.95,2500.0,28.6412,28.7502,28.6412,28.7007,2500.0
2011-05-06 13:35:00,28.95,28.95,28.88,28.92,1800.0,28.7007,28.7007,28.6313,28.6709,1800.0
2011-05-06 13:40:00,28.92,28.98,28.9,28.92,1100.0,28.6709,28.7304,28.6511,28.6709,1100.0
2011-05-06 13:45:00,28.88,28.92,28.86,28.88,2000.0,28.6313,28.6709,28.6114,28.6313,2000.0
2011-05-06 13:50:00,28.9,28.93,28.88,28.89,900.0,28.6511,28.6808,28.6313,28.6412,900.0
2011-05-06 13:55:00,28.87,28.89,28.82,28.84,1900.0,28.6213,28.6412,28.5718,28.5916,1900.0
2011-05-06 14:00:00,28.81,28.87,28.77,28.82,2800.0,28.5619,28.6213,28.5222,28.5718,2800.0
2011-05-06 14:05:00,28.81,28.83,28.8,28.83,1300.0,28.5619,28.5817,28.5519,28.5817,1300.0
2011-05-06 14:10:00,28.84,28.93,28.84,28.85,4000.0,28.5916,28.6808,28.5916,28.6015,4000.0
2011-05-06 14:15:00,28.85,28.88,28.79,28.88,1800.0,28.6015,28.6313,28.542,28.6313,1800.0
2011-05-06 14:20:00,28.87,28.87,28.75,28.81,4000.0,28.6213,28.6213,28.5024,28.5619,4000.0
2011-05-06 14:25:00,28.8,28.82,28.74,28.8,2500.0,28.5519,28.5718,28.4925,28.5519,2500.0
2011-05-06 14:30:00,28.76,28.77,28.59,28.59,7100.0,28.5123,28.5222,28.3438,28.3438,7100.0
2011-05-06 14:35:00,28.6,28.66,28.57,28.58,3900.0,28.3537,28.4132,28.3239,28.3338,3900.0
2011-05-06 14:40:00,28.6,28.65,28.59,28.65,2600.0,28.3537,28.4032,28.3438,28.4032,2600.0
2011-05-06 14:45:00,28.63,28.65,28.57,28.65,4200.0,28.3834,28.4032,28.3239,28.4032,4200.0
2011-05-06 14:50:00,28.63,28.71,28.59,28.59,6800.0,28.3834,28.4627,28.3438,28.3438,6800.0
2011-05-06 14:55:00,28.6,28.64,28.59,28.6,2500.0,28.3537,28.3933,28.3438,28.3537,2500.0
2011-05-06 15:00:00,28.59,28.62,28.56,28.58,3800.0,28.3438,28.3735,28.314,28.3338,3800.0
2011-05-06 15:05:00,28.58,28.62,28.51,28.62,2400.0,28.3338,28.3735,28.2644,28.3735,2400.0
2011-05-06 15:10:00,28.6,28.65,28.57,28.58,6200.0,28.3537,28.4032,28.3239,28.3338,6200.0
2011-05-06 15:15:00,28.56,28.56,28.5,28.51,6100.0,28.314,28.314,28.2545,28.2644,6100.0
2011-05-06 15:20:00,28.52,28.52,28.45,28.47,2700.0,28.2744,28.2744,28.205,28.2248,2700.0
2011-05-06 15:25:00,28.48,28.51,28.47,28.5,3600.0,28.2347,28.2644,28.2248,28.2545,3600.0
2011-05-06 15:30:00,28.51,28.53,28.47,28.53,2600.0,28.2644,28.2843,28.2248,28.2843,2600.0
2011-05-06 15:35:00,28.53,28.58,28.53,28.55,2400.0,28.2843,28.3338,28.2843,28.3041,2400.0
2011-05-06 15:40:00,28.55,28.65,28.55,28.65,6200.0,28.3041,28.4032,28.3041,28.4032,6200.0
2011-05-06 15:45:00,28.64,28.65,28.56,28.6,10300.0,28.3933,28.4032,28.314,28.3537,10300.0
2011-05-06 15:50:00,28.57,28.59,28.54,28.56,6300.0,28.3239,28.3438,28.2942,28.314,6300.0
2011-05-06 15:55:00,28.57,28.58,28.48,28.53,10500.0,28.3239,28.3338,28.2347,28.2843,10500.0
2011-05-09 09:30:00,28.46,28.5,28.34,28.45,5300.0,28.2149,28.2545,28.0959,28.205,5300.0
2011-05-09 09:35:00,28.49,28.49,28.4,28.43,1000.0,28.2446,28.2446,28.1554,28.1851,1000.0
2011-05-09 09:40:00,28.43,28.5,28.41,28.5,2100.0,28.1851,28.2545,28.1653,28.2545,2100.0
2011-05-09 09:45:00,28.55,28.61,28.55,28.61,2000.0,28.3041,28.3636,28.3041,28.3636,2000.0
2011-05-09 09:50:00,28.63,28.67,28.58,28.58,1800.0,28.3834,28.4231,28.3338,28.3338,1800.0
2011-05-09 09:55:00,28.58,28.65,28.54,28.54,1700.0,28.3338,28.4032,28.2942,28.2942,1700.0
2011-05-09 10:00:00,28.58,28.65,28.58,28.59,2200.0,28.3338,28.4032,28.3338,28.3438,2200.0
2011-05-09 10:05:00,28.61,28.8,28.61,28.8,1500.0,28.3636,28.5519,28.3636,28.5519,1500.0
2011-05-09 10:10:00,28.8,28.85,28.8,28.84,2700.0,28.5519,28.6015,28.5519,28.5916,2700.0
2011-05-09 10:15:00,28.84,28.84,28.72,28.72,700.0,28.5916,28.5916,28.4726,28.4726,700.0
2011-05-09 10:20:00,28.71,28.71,28.58,28.7,2800.0,28.4627,28.4627,28.3338,28.4528,2800.0
2011-05-09 10:25:00,28.78,28.8,28.73,28.73,1200.0,28.5321,28.5519,28.4825,28.4825,1200.0
2011-05-09 10:30:00,28.73,28.79,28.73,28.79,1300.0,28.4825,28.542,28.4825,28.542,1300.0
2011-05-09 10:35:00,28.78,28.79,28.76,28.76,800.0,28.5321,28.542,28.5123,28.5123,800.0
2011-05-09 10:40:00,28.77,28.83,28.77,28.83,1700.0,28.5222,28.5817,28.5222,28.5817,1700.0
2011-05-09 10:45:00,28.83,28.83,28.78,28.83,1300.0,28.5817,28.5817,28.5321,28.5817,1300.0
2011-05-09 10:50:00,28.84,28.93,28.84,28.93,1600.0,28.5916,28.6808,28.5916,28.6808,1600.0
2011-05-09 10:55:00,28.93,28.95,28.9,28.9,1000.0,28.6808,28.7007,28.6511,28.6511,1000.0
2011-05-09 11:00:00,28.9,29.0,28.89,28.95,2300.0,28.6511,28.7502,28.6412,28.7007,2300.0
2011-05-09 11:05:00,28.96,28.97,28.95,28.95,800.0,28.7106,28.7205,28.7007,28.7007,800.0
2011-05-09 11:10:00,28.97,29.0,28.97,29.0,2000.0,28.7205,28.7502,28.7205,28.7502,2000.0
2011-05-09 11:15:00,29.0,29.0,28.97,28.99,1300.0,28.7502,28.7502,28.7205,28.7403,1300.0
2011-05-09 11:20:00,29.01,29.05,29.01,29.03,2300.0,28.7601,28.7998,28.7601,28.78,2300.0
2011-05-09 11:25:00,28.99,29.05,28.99,29.05,2000.0,28.7403,28.7998,28.7403,28.7998,2000.0
2011-05-09 11:30:00,29.06,29.07,29.06,29.06,900.0,28.8097,28.8196,28.8097,28.8097,900.0
2011-05-09 11:35:00,29.08,29.1,29.08,29.1,500.0,28.8295,28.8494,28.8295,28.8494,500.0
2011-05-09 11:40:00,29.1,29.1,29.04,29.04,2400.0,28.8494,28.8494,28.7899,28.7899,2400.0
2011-05-09 11:45:00,29.04,29.1,29.0,29.1,3100.0,28.7899,28.8494,28.7502,28.8494,3100.0
2011-05-09 11:50:00,29.14,29.16,29.14,29.15,2200.0,28.889,28.9088,28.889,28.8989,2200.0
2011-05-09 11:55:00,29.14,29.16,29.13,29.16,800.0,28.889,28.9088,28.8791,28.9088,800.0
2011-05-09 12:00:00,29.13,29.16,29.12,29.15,1600.0,28.8791,28.9088,28.8692,28.8989,1600.0
2011-05-09 12:05:00,29.16,29.21,29.16,29.21,1200.0,28.9088,28.9584,28.9088,28.9584,1200.0
2011-05-09 12:10:00,29.2,29.24,29.2,29.24,700.0,28.9485,28.9882,28.9485,28.9882,700.0
2011-05-09 12:15:00,29.24,29.25,29.16,29.16,2600.0,28.9882,28.9981,28.9088,28.9088,2600.0
2011-05-09 12:20:00,29.14,29.14,29.06,29.06,2700.0,28.889,28.889,28.8097,28.8097,2700.0
2011-05-09 12:25:00,29.06,29.07,29.03,29.03,3100.0,28.8097,28.8196,28.78,28.78,3100.0
2011-05-09 12:30:00,29.05,29.11,29.04,29.1,3400.0,28.7998,28.8593,28.7899,28.8494,3400.0
2011-05-09 12:35:00,29.1,29.1,29.05,29.06,3400.0,28.8494,28.8494,28.7998,28.8097,3400.0
2011-05-09 12:40:00,29.07,29.07,29.04,29.05,3100.0,28.8196,28.8196,28.7899,28.7998,3100.0
2011-05-09 12:45:00,29.04,29.05,29.03,29.03,1800.0,28.7899,28.7998,28.78,28.78,1800.0
2011-05-09 12:50:00,29.06,29.06,28.99,28.99,3200.0,28.8097,28.8097,28.7403,28.7403,3200.0
2011-05-09 12:55:00,28.99,29.01,28.96,28.97,3700.0,28.7403,28.7601,28.7106,28.7205,3700.0
2011-05-09 13:00:00,28.97,28.99,28.96,28.98,1500.0,28.7205,28.7403,28.7106,28.7304,1500.0
2011-05-09 13:05:00,28.97,28.97,28.94,28.96,1900.0,28.7205,28.7205,28.6907,28.7106,1900.0
2011-05-09 13:10:00,28.99,29.05,28.99,29.05,1300.0,28.7403,28.7998,28.7403,28.7998,1300.0
2011-05-09 13:15:00,29.05,29.07,29.05,29.07,1600.0,28.7998,28.8196,28.7998,28.8196,1600.0
2011-05-09 13:20:00,29.08,29.09,29.06,29.06,1000.0,28.8295,28.8394,28.8097,28.8097,1000.0
2011-05-09 13:25:00,29.07,29.15,29.07,29.12,2400.0,28.8196,28.8989,28.8196,28.8692,2400.0
2011-05-09 13:30:00,29.12,29.12,29.11,29.12,1000.0,28.8692,28.8692,28.8593,28.8692,1000.0
2011-05-09 13:35:00,29.13,29.15,29.13,29.15,500.0,28.8791,28.8989,28.8791,28.8989,500.0
2011-05-09 13:40:00,29.15,29.15,29.14,29.14,700.0,28.8989,28.8989,28.889,28.889,700.0
2011-05-09 13:45:00,29.13,29.13,29.13,29.13,400.0,28.8791,28.8791,28.8791,28.8791,400.0
2011-05-09 13:50:00,29.12,29.13,29.12,29.13,500.0,28.8692,28.8791,28.8692,28.8791,500.0
2011-05-09 13:55:00,29.12,29.13,29.1,29.13,1200.0,28.8692,28.8791,28.8494,28.8791,1200.0
2011-05-09 14:00:00,29.13,29.15,29.1,29.11,2200.0,28.8791,28.8989,28.8494,28.8593,2200.0
2011-05-09 14:05:00,29.12,29.15,29.12,29.12,1100.0,28.8692,28.8989,28.8692,28.8692,1100.0
2011-05-09 14:10:00,29.12,29.14,29.11,29.14,600.0,28.8692,28.889,28.8593,28.889,600.0
2011-05-09 14:15:00,29.14,29.14,29.12,29.12,500.0,28.889,28.889,28.8692,28.8692,500.0
2011-05-09 14:20:00,29.12,29.13,29.1,29.11,1800.0,28.8692,28.8791,28.8494,28.8593,1800.0
2011-05-09 14:25:00,29.13,29.13,29.1,29.11,600.0,28.8791,28.8791,28.8494,28.8593,600.0
2011-05-09 14:30:00,29.11,29.12,29.1,29.11,1800.0,28.8593,28.8692,28.8494,28.8593,1800.0
2011-05-09 14:35:00,29.09,29.12,29.07,29.12,9100.0,28.8394,28.8692,28.8196,28.8692,9100.0
2011-05-09 14:40:00,29.15,29.16,29.13,29.14,1800.0,28.8989,28.9088,28.8791,28.889,1800.0
2011-05-09 14:45:00,29.1,29.11,29.09,29.09,2400.0,28.8494,28.8593,28.8394,28.8394,2400.0
2011-05-09 14:50:00,29.08,29.1,29.08,29.08,2000.0,28.8295,28.8494,28.8295,28.8295,2000.0
2011-05-09 14:55:00,29.08,29.19,29.08,29.19,6600.0,28.8295,28.9386,28.8295,28.9386,6600.0
2011-05-09 15:00:00,29.17,29.17,29.1,29.1,2400.0,28.9188,28.9188,28.8494,28.8494,2400.0
2011-05-09 15:05:00,29.1,29.13,29.1,29.12,800.0,28.8494,28.8791,28.8494,28.8692,800.0
2011-05-09 15:10:00,29.13,29.18,29.1,29.14,324200.0,28.8791,28.9287,28.8494,28.889,324200.0
2011-05-09 15:15:00,29.15,29.2,29.13,29.2,2000.0,28.8989,28.9485,28.8791,28.9485,2000.0
2011-05-09 15:20:00,29.19,29.2,29.17,29.18,2700.0,28.9386,28.9485,28.9188,28.9287,2700.0
2011-05-09 15:25:00,29.17,29.19,29.16,29.16,1900.0,28.9188,28.9386,28.9088,28.9088,1900.0
2011-05-09 15:30:00,29.16,29.18,29.14,29.14,4700.0,28.9088,28.9287,28.889,28.889,4700.0
2011-05-09 15:35:00,29.15,29.2,29.14,29.19,3200.0,28.8989,28.9485,28.889,28.9386,3200.0
2011-05-09 15:40:00,29.19,29.19,29.13,29.18,3100.0,28.9386,28.9386,28.8791,28.9287,3100.0
2011-05-09 15:45:00,29.18,29.18,29.14,29.14,6600.0,28.9287,28.9287,28.889,28.889,6600.0
2011-05-09 15:50:00,29.15,29.15,29.11,29.12,5800.0,28.8989,28.8989,28.8593,28.8692,5800.0
2011-05-09 15:55:00,29.13,29.17,29.1,29.15,12400.0,28.8791,28.9188,28.8494,28.8989,12400.0
2011-05-10 09:30:00,29.38,29.44,29.29,29.44,4900.0,29.127,29.1864,29.0377,29.1864,4900.0
2011-05-10 09:35:00,29.46,29.46,29.32,29.34,1500.0,29.2063,29.2063,29.0675,29.0873,1500.0
2011-05-10 09:40:00,29.37,29.45,29.37,29.45,1000.0,29.117,29.1963,29.117,29.1963,1000.0
2011-05-10 09:45:00,29.49,29.56,29.48,29.55,4300.0,29.236,29.3054,29.2261,29.2955,4300.0
2011-05-10 09:50:00,29.56,29.61,29.56,29.61,900.0,29.3054,29.355,29.3054,29.355,900.0
2011-05-10 09:55:00,29.62,29.69,29.62,29.69,1000.0,29.3649,29.4343,29.3649,29.4343,1000.0
2011-05-10 10:00:00,29.66,29.68,29.64,29.66,2300.0,29.4045,29.4244,29.3847,29.4045,2300.0
2011-05-10 10:05:00,29.66,29.68,29.58,29.67,2900.0,29.4045,29.4244,29.3252,29.4145,2900.0
2011-05-10 10:10:00,29.68,29.76,29.66,29.76,4300.0,29.4244,29.5037,29.4045,29.5037,4300.0
2011-05-10 10:15:00,29.74,29.74,29.73,29.73,700.0,29.4838,29.4838,29.4739,29.4739,700.0
2011-05-10 10:20:00,29.72,29.83,29.72,29.79,2400.0,29.464,29.5731,29.464,29.5334,2400.0
2011-05-10 10:25:00,29.76,29.78,29.75,29.75,1400.0,29.5037,29.5235,29.4938,29.4938,1400.0
2011-05-10 10:30:00,29.77,29.84,29.77,29.82,2000.0,29.5136,29.583,29.5136,29.5632,2000.0
2011-05-10 10:35:00,29.84,29.86,29.83,29.85,1800.0,29.583,29.6028,29.5731,29.5929,1800.0
2011-05-10 10:40:00,29.83,29.83,29.79,29.79,1300.0,29.5731,29.5731,29.5334,29.5334,1300.0
2011-05-10 10:45:00,29.84,29.84,29.83,29.84,1100.0,29.583,29.583,29.5731,29.583,1100.0
2011-05-10 10:50:00,29.84,29.84,29.8,29.8,1700.0,29.583,29.583,29.5433,29.5433,1700.0
2011-05-10 10:55:00,29.79,29.85,29.77,29.84,2000.0,29.5334,29.5929,29.5136,29.583,2000.0
2011-05-10 11:00:00,29.85,29.91,29.85,29.86,900.0,29.5929,29.6524,29.5929,29.6028,900.0
2011-05-10 11:05:00,29.86,29.86,29.78,29.78,4300.0,29.6028,29.6028,29.5235,29.5235,4300.0
2011-05-10 11:10:00,29.79,29.79,29.77,29.77,800.0,29.5334,29.5334,29.5136,29.5136,800.0
2011-05-10 11:15:00,29.77,29.77,29.75,29.76,1900.0,29.5136,29.5136,29.4938,29.5037,1900.0
2011-05-10 11:20:00,29.76,29.76,29.76,29.76,0.0,29.5037,29.5037,29.5037,29.5037,0.0
2011-05-10 11:25:00,29.79,29.79,29.77,29.78,1200.0,29.5334,29.5334,29.5136,29.5235,1200.0
2011-05-10 11:30:00,29.76,29.76,29.74,29.74,800.0,29.5037,29.5037,29.4838,29.4838,800.0
2011-05-10 11:35:00,29.75,29.79,29.75,29.78,1500.0,29.4938,29.5334,29.4938,29.5235,1500.0
2011-05-10 11:40:00,29.78,29.8,29.78,29.8,1300.0,29.5235,29.5433,29.5235,29.5433,1300.0
2011-05-10 11:45:00,29.8,29.8,29.78,29.79,3300.0,29.5433,29.5433,29.5235,29.5334,3300.0
2011-05-10 11:50:00,29.78,29.83,29.77,29.83,1400.0,29.5235,29.5731,29.5136,29.5731,1400.0
2011-05-10 11:55:00,29.87,29.87,29.82,29.82,1800.0,29.6127,29.6127,29.5632,29.5632,1800.0
2011-05-10 12:00:00,29.81,29.81,29.77,29.77,4600.0,29.5532,29.5532,29.5136,29.5136,4600.0
2011-05-10 12:05:00,29.77,29.77,29.75,29.76,900.0,29.5136,29.5136,29.4938,29.5037,900.0
2011-05-10 12:10:00,29.76,29.76,29.76,29.76,0.0,29.5037,29.5037,29.5037,29.5037,0.0
2011-05-10 12:15:00,29.78,29.8,29.77,29.8,1000.0,29.5235,29.5433,29.5136,29.5433,1000.0
2011-05-10 12:20:00,29.81,29.81,29.78,29.78,1600.0,29.5532,29.5532,29.5235,29.5235,1600.0
2011-05-10 12:25:00,29.76,29.76,29.74,29.76,900.0,29.5037,29.5037,29.4838,29.5037,900.0
2011-05-10 12:30:00,29.76,29.77,29.76,29.77,400.0,29.5037,29.5136,29.5037,29.5136,400.0
2011-05-10 12:35:00,29.78,29.78,29.75,29.78,800.0,29.5235,29.5235,29.4938,29.5235,800.0
2011-05-10 12:40:00,29.75,29.75,29.75,29.75,100.0,29.4938,29.4938,29.4938,29.4938,100.0
2011-05-10 12:45:00,29.76,29.77,29.76,29.76,1000.0,29.5037,29.5136,29.5037,29.5037,1000.0
2011-05-10 12:50:00,29.77,29.77,29.76,29.77,1000.0,29.5136,29.5136,29.5037,29.5136,1000.0
2011-05-10 12:55:00,29.78,29.78,29.78,29.78,100.0,29.5235,29.5235,29.5235,29.5235,100.0
2011-05-10 13:00:00,29.74,29.75,29.74,29.75,400.0,29.4838,29.4938,29.4838,29.4938,400.0
2011-05-10 13:05:00,29.74,29.74,29.74,29.74,200.0,29.4838,29.4838,29.4838,29.4838,200.0
2011-05-10 13:10:00,29.74,29.76,29.74,29.76,1400.0,29.4838,29.5037,29.4838,29.5037,1400.0
2011-05-10 13:15:00,29.78,29.79,29.77,29.79,1100.0,29.5235,29.5334,29.5136,29.5334,1100.0
2011-05-10 13:20:00,29.79,29.79,29.77,29.77,700.0,29.5334,29.5334,29.5136,29.5136,700.0
2011-05-10 13:25:00,29.78,29.8,29.78,29.8,600.0,29.5235,29.5433,29.5235,29.5433,600.0
2011-05-10 13:30:00,29.81,29.81,29.79,29.79,600.0,29.5532,29.5532,29.5334,29.5334,600.0
2011-05-10 13:35:00,29.8,29.82,29.8,29.8,2500.0,29.5433,29.5632,29.5433,29.5433,2500.0
2011-05-10 13:40:00,29.8,29.8,29.77,29.78,1200.0,29.5433,29.5433,29.5136,29.5235,1200.0
2011-05-10 13:45:00,29.78,29.78,29.76,29.76,1100.0,29.5235,29.5235,29.5037,29.5037,1100.0
2011-05-10 13:50:00,29.75,29.75,29.69,29.72,3600.0,29.4938,29.4938,29.4343,29.464,3600.0
2011-05-10 13:55:00,29.73,29.74,29.73,29.74,700.0,29.4739,29.4838,29.4739,29.4838,700.0
2011-05-10 14:00:00,29.77,29.77,29.74,29.75,1000.0,29.5136,29.5136,29.4838,29.4938,1000.0
2011-05-10 14:05:00,29.76,29.76,29.74,29.75,700.0,29.5037,29.5037,29.4838,29.4938,700.0
2011-05-10 14:10:00,29.75,29.77,29.75,29.77,1300.0,29.4938,29.5136,29.4938,29.5136,1300.0
2011-05-10 14:15:00,29.78,29.79,29.77,29.77,1400.0,29.5235,29.5334,29.5136,29.5136,1400.0
2011-05-10 14:20:00,29.78,29.79,29.78,29.78,700.0,29.5235,29.5334,29.5235,29.5235,700.0
2011-05-10 14:25:00,29.79,29.79,29.76,29.77,1500.0,29.5334,29.5334,29.5037,29.5136,1500.0
2011-05-10 14:30:00,29.77,29.79,29.76,29.79,2000.0,29.5136,29.5334,29.5037,29.5334,2000.0
2011-05-10 14:35:00,29.78,29.8,29.76,29.79,4400.0,29.5235,29.5433,29.5037,29.5334,4400.0
2011-05-10 14:40:00,29.81,29.86,29.76,29.84,9700.0,29.5532,29.6028,29.5037,29.583,9700.0
2011-05-10 14:45:00,29.83,29.85,29.8,29.84,5500.0,29.5731,29.5929,29.5433,29.583,5500.0
2011-05-10 14:50:00,29.86,29.87,29.8,29.87,4000.0,29.6028,29.6127,29.5433,29.6127,4000.0
2011-05-10 14:55:00,29.87,29.87,29.82,29.86,2500.0,29.6127,29.6127,29.5632,29.6028,2500.0
2011-05-10 15:00:00,29.87,29.88,29.85,29.88,4000.0,29.6127,29.6226,29.5929,29.6226,4000.0
2011-05-10 15:05:00,29.88,29.89,29.83,29.84,5800.0,29.6226,29.6326,29.5731,29.583,5800.0
2011-05-10 15:10:00,29.85,29.88,29.83,29.83,2300.0,29.5929,29.6226,29.5731,29.5731,2300.0
2011-05-10 15:15:00,29.84,29.88,29.84,29.87,2100.0,29.583,29.6226,29.583,29.6127,2100.0
2011-05-10 15:20:00,29.88,29.89,29.84,29.86,2300.0,29.6226,29.6326,29.583,29.6028,2300.0
2011-05-10 15:25:00,29.85,29.88,29.83,29.85,3100.0,29.5929,29.6226,29.5731,29.5929,3100.0
2011-05-10 15:30:00,29.85,29.89,29.84,29.84,4000.0,29.5929,29.6326,29.583,29.583,4000.0
2011-05-10 15:35:00,29.84,29.86,29.81,29.84,8000.0,29.583,29.6028,29.5532,29.583,8000.0
2011-05-10 15:40:00,29.81,29.83,29.78,29.83,2500.0,29.5532,29.5731,29.5235,29.5731,2500.0
2011-05-10 15:45:00,29.84,29.86,29.82,29.86,3300.0,29.583,29.6028,29.5632,29.6028,3300.0
2011-05-10 15:50:00,29.85,29.85,29.84,29.84,1200.0,29.5929,29.5929,29.583,29.583,1200.0
2011-05-10 15:55:00,29.84,29.85,29.79,29.83,15700.0,29.583,29.5929,29.5334,29.5731,15700.0
2011-05-11 09:30:00,29.64,29.79,29.63,29.72,8200.0,29.3847,29.5334,29.3748,29.464,8200.0
2011-05-11 09:35:00,29.76,30.03,29.76,29.97,10300.0,29.5037,29.7714,29.5037,29.7119,10300.0
2011-05-11 09:40:00,29.96,30.05,29.95,30.03,4400.0,29.702,29.7912,29.692,29.7714,4400.0
2011-05-11 09:45:00,30.03,30.04,29.94,29.95,15100.0,29.7714,29.7813,29.6821,29.692,15100.0
2011-05-11 09:50:00,29.98,30.01,29.96,29.99,1500.0,29.7218,29.7515,29.702,29.7317,1500.0
2011-05-11 09:55:00,30.0,30.0,29.96,29.97,2400.0,29.7416,29.7416,29.702,29.7119,2400.0
2011-05-11 10:00:00,29.94,29.97,29.89,29.92,3300.0,29.6821,29.7119,29.6326,29.6623,3300.0
2011-05-11 10:05:00,29.91,29.97,29.88,29.97,1200.0,29.6524,29.7119,29.6226,29.7119,1200.0
2011-05-11 10:10:00,29.93,29.96,29.93,29.96,1100.0,29.6722,29.702,29.6722,29.702,1100.0
2011-05-11 10:15:00,29.96,29.98,29.93,29.93,3400.0,29.702,29.7218,29.6722,29.6722,3400.0
2011-05-11 10:20:00,29.91,29.91,29.86,29.87,600.0,29.6524,29.6524,29.6028,29.6127,600.0
2011-05-11 10:25:00,29.87,29.87,29.81,29.81,1200.0,29.6127,29.6127,29.5532,29.5532,1200.0
2011-05-11 10:30:00,29.81,29.81,29.78,29.8,1300.0,29.5532,29.5532,29.5235,29.5433,1300.0
2011-05-11 10:35:00,29.81,29.81,29.72,29.72,1400.0,29.5532,29.5532,29.464,29.464,1400.0
2011-05-11 10:40:00,29.74,29.77,29.74,29.75,1600.0,29.4838,29.5136,29.4838,29.4938,1600.0
2011-05-11 10:45:00,29.77,29.77,29.73,29.73,1100.0,29.5136,29.5136,29.4739,29.4739,1100.0
2011-05-11 10:50:00,29.74,29.74,29.68,29.7,1000.0,29.4838,29.4838,29.4244,29.4442,1000.0
2011-05-11 10:55:00,29.71,29.73,29.69,29.7,1300.0,29.4541,29.4739,29.4343,29.4442,1300.0
2011-05-11 11:00:00,29.7,29.7,29.65,29.65,1700.0,29.4442,29.4442,29.3946,29.3946,1700.0
2011-05-11 11:05:00,29.7,29.7,29.68,29.69,500.0,29.4442,29.4442,29.4244,29.4343,500.0
2011-05-11 11:10:00,29.69,29.69,29.61,29.66,15900.0,29.4343,29.4343,29.355,29.4045,15900.0
2011-05-11 11:15:00,29.66,29.7,29.65,29.7,22200.0,29.4045,29.4442,29.3946,29.4442,22200.0
2011-05-11 11:20:00,29.69,29.7,29.64,29.64,3500.0,29.4343,29.4442,29.3847,29.3847,3500.0
2011-05-11 11:25:00,29.64,29.64,29.63,29.63,1400.0,29.3847,29.3847,29.3748,29.3748,1400.0
2011-05-11 11:30:00,29.63,29.65,29.63,29.64,1600.0,29.3748,29.3946,29.3748,29.3847,1600.0
2011-05-11 11:35:00,29.61,29.61,29.57,29.58,1400.0,29.355,29.355,29.3153,29.3252,1400.0
2011-05-11 11:40:00,29.6,29.64,29.6,29.64,1300.0,29.3451,29.3847,29.3451,29.3847,1300.0
2011-05-11 11:45:00,29.66,29.68,29.65,29.68,1500.0,29.4045,29.4244,29.3946,29.4244,1500.0
2011-05-11 11:50:00,29.68,29.68,29.66,29.66,800.0,29.4244,29.4244,29.4045,29.4045,800.0
2011-05-11 11:55:00,29.66,29.66,29.47,29.47,1600.0,29.4045,29.4045,29.2162,29.2162,1600.0
2011-05-11 12:00:00,29.47,29.5,29.42,29.42,2000.0,29.2162,29.2459,29.1666,29.1666,2000.0
2011-05-11 12:05:00,29.42,29.43,29.4,29.41,5400.0,29.1666,29.1765,29.1468,29.1567,5400.0
2011-05-11 12:10:00,29.4,29.4,29.27,29.3,2600.0,29.1468,29.1468,29.0179,29.0476,2600.0
2011-05-11 12:15:00,29.29,29.3,29.09,29.25,4900.0,29.0377,29.0476,28.8394,28.9981,4900.0
2011-05-11 12:20:00,29.27,29.3,29.26,29.26,1700.0,29.0179,29.0476,29.008,29.008,1700.0
2011-05-11 12:25:00,29.28,29.28,29.25,29.28,5600.0,29.0278,29.0278,28.9981,29.0278,5600.0
2011-05-11 12:30:00,29.26,29.26,29.19,29.21,6900.0,29.008,29.008,28.9386,28.9584,6900.0
2011-05-11 12:35:00,29.21,29.24,29.19,29.2,9700.0,28.9584,28.9882,28.9386,28.9485,9700.0
2011-05-11 12:40:00,29.18,29.18,29.11,29.11,5000.0,28.9287,28.9287,28.8593,28.8593,5000.0
2011-05-11 12:45:00,29.1,29.1,29.05,29.07,4000.0,28.8494,28.8494,28.7998,28.8196,4000.0
2011-05-11 12:50:00,29.09,29.19,29.09,29.18,2100.0,28.8394,28.9386,28.8394,28.9287,2100.0
2011-05-11 12:55:00,29.19,29.21,29.15,29.21,2800.0,28.9386,28.9584,28.8989,28.9584,2800.0
2011-05-11 13:00:00,29.21,29.26,29.2,29.24,3100.0,28.9584,29.008,28.9485,28.9882,3100.0
2011-05-11 13:05:00,29.24,29.24,29.21,29.21,500.0,28.9882,28.9882,28.9584,28.9584,500.0
2011-05-11 13:10:00,29.25,29.25,29.24,29.24,400.0,28.9981,28.9981,28.9882,28.9882,400.0
2011-05-11 13:15:00,29.24,29.27,29.24,29.26,800.0,28.9882,29.0179,28.9882,29.008,800.0
2011-05-11 13:20:00,29.27,29.27,29.26,29.26,500.0,29.0179,29.0179,29.008,29.008,500.0
2011-05-11 13:25:00,29.26,29.26,29.16,29.16,2000.0,29.008,29.008,28.9088,28.9088,2000.0
2011-05-11 13:30:00,29.15,29.15,29.09,29.09,1200.0,28.8989,28.8989,28.8394,28.8394,1200.0
2011-05-11 13:35:00,29.09,29.13,28.99,29.11,4000.0,28.8394,28.8791,28.7403,28.8593,4000.0
2011-05-11 13:40:00,29.11,29.14,29.11,29.14,1200.0,28.8593,28.889,28.8593,28.889,1200.0
2011-05-11 13:45:00,29.13,29.13,29.11,29.11,700.0,28.8791,28.8791,28.8593,28.8593,700.0
2011-05-11 13:50:00,29.12,29.14,29.12,29.12,5900.0,28.8692,28.889,28.8692,28.8692,5900.0
2011-05-11 13:55:00,29.12,29.12,29.05,29.08,900.0,28.8692,28.8692,28.7998,28.8295,900.0
2011-05-11 14:00:00,29.06,29.09,29.06,29.07,1700.0,28.8097,28.8394,28.8097,28.8196,1700.0
2011-05-11 14:05:00,29.08,29.1,29.06,29.1,1200.0,28.8295,28.8494,28.8097,28.8494,1200.0
2011-05-11 14:10:00,29.09,29.1,29.07,29.08,1100.0,28.8394,28.8494,28.8196,28.8295,1100.0
2011-05-11 14:15:00,29.08,29.08,29.07,29.07,400.0,28.8295,28.8295,28.8196,28.8196,400.0
2011-05-11 14:20:00,29.08,29.08,29.05,29.05,2600.0,28.8295,28.8295,28.7998,28.7998,2600.0
2011-05-11 14:25:00,29.03,29.09,29.03,29.09,1300.0,28.78,28.8394,28.78,28.8394,1300.0
2011-05-11 14:30:00,29.08,29.09,29.05,29.05,2100.0,28.8295,28.8394,28.7998,28.7998,2100.0
2011-05-11 14:35:00,29.06,29.15,29.06,29.12,2800.0,28.8097,28.8989,28.8097,28.8692,2800.0
2011-05-11 14:40:00,29.12,29.17,29.12,29.15,2000.0,28.8692,28.9188,28.8692,28.8989,2000.0
2011-05-11 14:45:00,29.17,29.17,29.15,29.16,900.0,28.9188,28.9188,28.8989,28.9088,900.0
2011-05-11 14:50:00,29.16,29.16,29.15,29.16,1800.0,28.9088,28.9088,28.8989,28.9088,1800.0
2011-05-11 14:55:00,29.15,29.16,29.11,29.13,2600.0,28.8989,28.9088,28.8593,28.8791,2600.0
2011-05-11 15:00:00,29.13,29.15,29.09,29.09,1300.0,28.8791,28.8989,28.8394,28.8394,1300.0
2011-05-11 15:05:00,29.11,29.13,29.11,29.11,900.0,28.8593,28.8791,28.8593,28.8593,900.0
2011-05-11 15:10:00,29.09,29.17,29.08,29.13,2700.0,28.8394,28.9188,28.8295,28.8791,2700.0
2011-05-11 15:15:00,29.14,29.22,29.14,29.22,5600.0,28.889,28.9683,28.889,28.9683,5600.0
2011-05-11 15:20:00,29.23,29.29,29.21,29.29,7200.0,28.9782,29.0377,28.9584,29.0377,7200.0
2011-05-11 15:25:00,29.29,29.38,29.28,29.29,6800.0,29.0377,29.127,29.0278,29.0377,6800.0
2011-05-11 15:30:00,29.29,29.37,29.28,29.3,10800.0,29.0377,29.117,29.0278,29.0476,10800.0
2011-05-11 15:35:00,29.3,29.3,29.24,29.26,5200.0,29.0476,29.0476,28.9882,29.008,5200.0
2011-05-11 15:40:00,29.27,29.33,29.27,29.27,8900.0,29.0179,29.0774,29.0179,29.0179,8900.0
2011-05-11 15:45:00,29.28,29.35,29.28,29.33,11300.0,29.0278,29.0972,29.0278,29.0774,11300.0
2011-05-11 15:50:00,29.33,29.39,29.33,29.39,9000.0,29.0774,29.1369,29.0774,29.1369,9000.0
2011-05-11 15:55:00,29.38,29.39,29.22,29.23,57400.0,29.127,29.1369,28.9683,28.9782,57400.0
2011-05-12 09:30:00,29.14,29.14,29.01,29.02,5600.0,28.889,28.889,28.7601,28.7701,5600.0
2011-05-12 09:35:00,29.03,29.13,29.02,29.02,3000.0,28.78,28.8791,28.7701,28.7701,3000.0
2011-05-12 09:40:00,29.06,29.13,29.04,29.04,3000.0,28.8097,28.8791,28.7899,28.7899,3000.0
2011-05-12 09:45:00,29.05,29.09,29.05,29.07,2900.0,28.7998,28.8394,28.7998,28.8196,2900.0
2011-05-12 09:50:00,29.12,29.16,29.12,29.14,1200.0,28.8692,28.9088,28.8692,28.889,1200.0
2011-05-12 09:55:00,29.14,29.17,29.14,29.17,1500.0,28.889,28.9188,28.889,28.9188,1500.0
2011-05-12 10:00:00,29.2,29.23,29.2,29.21,2600.0,28.9485,28.9782,28.9485,28.9584,2600.0
2011-05-12 10:05:00,29.19,29.42,29.15,29.42,4600.0,28.9386,29.1666,28.8989,29.1666,4600.0
2011-05-12 10:10:00,29.42,29.5,29.42,29.46,9300.0,29.1666,29.2459,29.1666,29.2063,9300.0
2011-05-12 10:15:00,29.47,29.49,29.38,29.42,6300.0,29.2162,29.236,29.127,29.1666,6300.0
2011-05-12 10:20:00,29.45,29.46,29.34,29.37,6000.0,29.1963,29.2063,29.0873,29.117,6000.0
2011-05-12 10:25:00,29.36,29.36,29.26,29.33,49500.0,29.1071,29.1071,29.008,29.0774,49500.0
2011-05-12 10:30:00,29.33,29.33,29.23,29.27,6900.0,29.0774,29.0774,28.9782,29.0179,6900.0
2011-05-12 10:35:00,29.3,29.31,29.27,29.27,2400.0,29.0476,29.0576,29.0179,29.0179,2400.0
2011-05-12 10:40:00,29.29,29.29,29.21,29.21,6300.0,29.0377,29.0377,28.9584,28.9584,6300.0
2011-05-12 10:45:00,29.19,29.23,29.19,29.21,500.0,28.9386,28.9782,28.9386,28.9584,500.0
2011-05-12 10:50:00,29.25,29.25,29.17,29.2,2400.0,28.9981,28.9981,28.9188,28.9485,2400.0
2011-05-12 10:55:00,29.19,29.25,29.19,29.25,900.0,28.9386,28.9981,28.9386,28.9981,900.0
2011-05-12 11:00:00,29.26,29.29,29.18,29.29,2900.0,29.008,29.0377,28.9287,29.0377,2900.0
2011-05-12 11:05:00,29.3,29.33,29.26,29.26,1100.0,29.0476,29.0774,29.008,29.008,1100.0
2011-05-12 11:10:00,29.27,29.37,29.27,29.37,1700.0,29.0179,29.117,29.0179,29.117,1700.0
2011-05-12 11:15:00,29.4,29.42,29.39,29.4,1900.0,29.1468,29.1666,29.1369,29.1468,1900.0
2011-05-12 11:20:00,29.4,29.43,29.39,29.42,3100.0,29.1468,29.1765,29.1369,29.1666,3100.0
2011-05-12 11:25:00,29.43,29.47,29.39,29.44,11900.0,29.1765,29.2162,29.1369,29.1864,11900.0
2011-05-12 11:30:00,29.43,29.47,29.4,29.42,5000.0,29.1765,29.2162,29.1468,29.1666,5000.0
2011-05-12 11:35:00,29.42,29.44,29.4,29.41,3300.0,29.1666,29.1864,29.1468,29.1567,3300.0
2011-05-12 11:40:00,29.42,29.43,29.38,29.4,5900.0,29.1666,29.1765,29.127,29.1468,5900.0
2011-05-12 11:45:00,29.4,29.44,29.4,29.43,1300.0,29.1468,29.1864,29.1468,29.1765,1300.0
2011-05-12 11:50:00,29.45,29.49,29.44,29.45,3200.0,29.1963,29.236,29.1864,29.1963,3200.0
2011-05-12 11:55:00,29.48,29.48,29.39,29.39,2700.0,29.2261,29.2261,29.1369,29.1369,2700.0
2011-05-12 12:00:00,29.41,29.42,29.41,29.42,800.0,29.1567,29.1666,29.1567,29.1666,800.0
2011-05-12 12:05:00,29.44,29.45,29.35,29.36,2200.0,29.1864,29.1963,29.0972,29.1071,2200.0
2011-05-12 12:10:00,29.39,29.42,29.39,29.42,1000.0,29.1369,29.1666,29.1369,29.1666,1000.0
2011-05-12 12:15:00,29.42,29.42,29.4,29.4,900.0,29.1666,29.1666,29.1468,29.1468,900.0
2011-05-12 12:20:00,29.44,29.48,29.41,29.46,2500.0,29.1864,29.2261,29.1567,29.2063,2500.0
2011-05-12 12:25:00,29.45,29.5,29.43,29.47,2900.0,29.1963,29.2459,29.1765,29.2162,2900.0
2011-05-12 12:30:00,29.49,29.49,29.4,29.42,5100.0,29.236,29.236,29.1468,29.1666,5100.0
2011-05-12 12:35:00,29.44,29.48,29.42,29.42,4100.0,29.1864,29.2261,29.1666,29.1666,4100.0
2011-05-12 12:40:00,29.42,29.42,29.36,29.36,1500.0,29.1666,29.1666,29.1071,29.1071,1500.0
2011-05-12 12:45:00,29.35,29.37,29.35,29.36,300.0,29.0972,29.117,29.0972,29.1071,300.0
2011-05-12 12:50:00,29.39,29.42,29.39,29.4,3700.0,29.1369,29.1666,29.1369,29.1468,3700.0
2011-05-12 12:55:00,29.4,29.46,29.38,29.41,4500.0,29.1468,29.2063,29.127,29.1567,4500.0
2011-05-12 13:00:00,29.47,29.51,29.4,29.47,7400.0,29.2162,29.2558,29.1468,29.2162,7400.0
2011-05-12 13:05:00,29.46,29.46,29.39,29.41,11900.0,29.2063,29.2063,29.1369,29.1567,11900.0
2011-05-12 13:10:00,29.4,29.46,29.4,29.43,2700.0,29.1468,29.2063,29.1468,29.1765,2700.0
2011-05-12 13:15:00,29.46,29.49,29.4,29.46,7500.0,29.2063,29.236,29.1468,29.2063,7500.0
2011-05-12 13:20:00,29.44,29.52,29.42,29.48,3300.0,29.1864,29.2657,29.1666,29.2261,3300.0
2011-05-12 13:25:00,29.47,29.47,29.42,29.43,2900.0,29.2162,29.2162,29.1666,29.1765,2900.0
2011-05-12 13:30:00,29.43,29.44,29.41,29.42,2800.0,29.1765,29.1864,29.1567,29.1666,2800.0
2011-05-12 13:35:00,29.43,29.43,29.43,29.43,100.0,29.1765,29.1765,29.1765,29.1765,100.0
2011-05-12 13:40:00,29.43,29.46,29.39,29.43,2500.0,29.1765,29.2063,29.1369,29.1765,2500.0
2011-05-12 13:45:00,29.43,29.43,29.4,29.42,2700.0,29.1765,29.1765,29.1468,29.1666,2700.0
2011-05-12 13:50:00,29.44,29.47,29.41,29.46,5600.0,29.1864,29.2162,29.1567,29.2063,5600.0
2011-05-12 13:55:00,29.46,29.46,29.39,29.39,4900.0,29.2063,29.2063,29.1369,29.1369,4900.0
2011-05-12 14:00:00,29.4,29.4,29.4,29.4,300.0,29.1468,29.1468,29.1468,29.1468,300.0
2011-05-12 14:05:00,29.42,29.43,29.41,29.43,2800.0,29.1666,29.1765,29.1567,29.1765,2800.0
2011-05-12 14:10:00,29.43,29.43,29.38,29.38,3100.0,29.1765,29.1765,29.127,29.127,3100.0
2011-05-12 14:15:00,29.41,29.41,29.39,29.39,2100.0,29.1567,29.1567,29.1369,29.1369,2100.0
2011-05-12 14:20:00,29.39,29.4,29.39,29.39,1600.0,29.1369,29.1468,29.1369,29.1369,1600.0
2011-05-12 14:25:00,29.37,29.39,29.36,29.38,3700.0,29.117,29.1369,29.1071,29.127,3700.0
2011-05-12 14:30:00,29.4,29.4,29.34,29.37,6500.0,29.1468,29.1468,29.0873,29.117,6500.0
2011-05-12 14:35:00,29.36,29.43,29.36,29.36,10600.0,29.1071,29.1765,29.1071,29.1071,10600.0
2011-05-12 14:40:00,29.36,29.38,29.36,29.38,6300.0,29.1071,29.127,29.1071,29.127,6300.0
2011-05-12 14:45:00,29.38,29.42,29.38,29.39,8400.0,29.127,29.1666,29.127,29.1369,8400.0
2011-05-12 14:50:00,29.39,29.4,29.35,29.38,7800.0,29.1369,29.1468,29.0972,29.127,7800.0
2011-05-12 14:55:00,29.37,29.38,29.35,29.37,2800.0,29.117,29.127,29.0972,29.117,2800.0
2011-05-12 15:00:00,29.36,29.38,29.35,29.36,2100.0,29.1071,29.127,29.0972,29.1071,2100.0
2011-05-12 15:05:00,29.37,29.39,29.35,29.39,5900.0,29.117,29.1369,29.0972,29.1369,5900.0
2011-05-12 15:10:00,29.39,29.39,29.35,29.36,4300.0,29.1369,29.1369,29.0972,29.1071,4300.0
2011-05-12 15:15:00,29.35,29.38,29.35,29.36,9100.0,29.0972,29.127,29.0972,29.1071,9100.0
2011-05-12 15:20:00,29.35,29.37,29.32,29.32,4800.0,29.0972,29.117,29.0675,29.0675,4800.0
2011-05-12 15:25:00,29.33,29.36,29.3,29.36,4700.0,29.0774,29.1071,29.0476,29.1071,4700.0
2011-05-12 15:30:00,29.36,29.37,29.3,29.32,15900.0,29.1071,29.117,29.0476,29.0675,15900.0
2011-05-12 15:35:00,29.32,29.36,29.31,29.35,7200.0,29.0675,29.1071,29.0576,29.0972,7200.0
2011-05-12 15:40:00,29.36,29.37,29.28,29.36,9400.0,29.1071,29.117,29.0278,29.1071,9400.0
2011-05-12 15:45:00,29.37,29.38,29.3,29.34,9900.0,29.117,29.127,29.0476,29.0873,9900.0
2011-05-12 15:50:00,29.34,29.35,29.29,29.29,27500.0,29.0873,29.0972,29.0377,29.0377,27500.0
2011-05-12 15:55:00,29.31,29.36,29.27,29.27,43200.0,29.0576,29.1071,29.0179,29.0179,43200.0
2011-05-13 09:30:00,29.28,29.28,29.18,29.18,2800.0,29.0278,29.0278,28.9287,28.9287,2800.0
2011-05-13 09:35:00,29.16,29.17,29.08,29.08,5400.0,28.9088,28.9188,28.8295,28.8295,5400.0
2011-05-13 09:40:00,29.09,29.14,29.06,29.12,5700.0,28.8394,28.889,28.8097,28.8692,5700.0
2011-05-13 09:45:00,29.15,29.17,29.06,29.15,4900.0,28.8989,28.9188,28.8097,28.8989,4900.0
2011-05-13 09:50:00,29.14,29.17,29.1,29.15,2900.0,28.889,28.9188,28.8494,28.8989,2900.0
2011-05-13 09:55:00,29.17,29.26,29.17,29.18,1100.0,28.9188,29.008,28.9188,28.9287,1100.0
2011-05-13 10:00:00,29.18,29.21,29.11,29.11,1800.0,28.9287,28.9584,28.8593,28.8593,1800.0
2011-05-13 10:05:00,29.1,29.1,29.06,29.06,1500.0,28.8494,28.8494,28.8097,28.8097,1500.0
2011-05-13 10:10:00,29.06,29.13,29.06,29.13,3200.0,28.8097,28.8791,28.8097,28.8791,3200.0
2011-05-13 10:15:00,29.14,29.19,29.08,29.17,2600.0,28.889,28.9386,28.8295,28.9188,2600.0
2011-05-13 10:20:00,29.17,29.19,29.13,29.18,2200.0,28.9188,28.9386,28.8791,28.9287,2200.0
2011-05-13 10:25:00,29.17,29.19,29.14,29.19,1100.0,28.9188,28.9386,28.889,28.9386,1100.0
2011-05-13 10:30:00,29.18,29.3,29.18,29.3,2400.0,28.9287,29.0476,28.9287,29.0476,2400.0
2011-05-13 10:35:00,29.32,29.33,29.31,29.32,1500.0,29.0675,29.0774,29.0576,29.0675,1500.0
2011-05-13 10:40:00,29.35,29.39,29.3,29.35,10100.0,29.0972,29.1369,29.0476,29.0972,10100.0
2011-05-13 10:45:00,29.33,29.33,29.28,29.31,3000.0,29.0774,29.0774,29.0278,29.0576,3000.0
2011-05-13 10:50:00,29.34,29.34,29.22,29.29,4900.0,29.0873,29.0873,28.9683,29.0377,4900.0
2011-05-13 10:55:00,29.28,29.28,29.19,29.21,4700.0,29.0278,29.0278,28.9386,28.9584,4700.0
2011-05-13 11:00:00,29.18,29.19,29.12,29.14,6900.0,28.9287,28.9386,28.8692,28.889,6900.0
2011-05-13 11:05:00,29.15,29.19,29.14,29.19,5100.0,28.8989,28.9386,28.889,28.9386,5100.0
2011-05-13 11:10:00,29.19,29.24,29.17,29.24,2000.0,28.9386,28.9882,28.9188,28.9882,2000.0
2011-05-13 11:15:00,29.22,29.24,29.13,29.14,3300.0,28.9683,28.9882,28.8791,28.889,3300.0
2011-05-13 11:20:00,29.16,29.16,29.01,29.06,3000.0,28.9088,28.9088,28.7601,28.8097,3000.0
2011-05-13 11:25:00,29.06,29.08,29.04,29.06,900.0,28.8097,28.8295,28.7899,28.8097,900.0
2011-05-13 11:30:00,29.04,29.07,29.03,29.07,1900.0,28.7899,28.8196,28.78,28.8196,1900.0
2011-05-13 11:35:00,29.09,29.12,29.08,29.08,1100.0,28.8394,28.8692,28.8295,28.8295,1100.0
2011-05-13 11:40:00,29.1,29.12,29.09,29.09,2800.0,28.8494,28.8692,28.8394,28.8394,2800.0
2011-05-13 11:45:00,29.08,29.14,29.04,29.11,5000.0,28.8295,28.889,28.7899,28.8593,5000.0
2011-05-13 11:50:00,29.09,29.15,29.06,29.07,3500.0,28.8394,28.8989,28.8097,28.8196,3500.0
2011-05-13 11:55:00,29.07,29.1,29.03,29.03,3400.0,28.8196,28.8494,28.78,28.78,3400.0
2011-05-13 12:00:00,29.01,29.05,29.01,29.05,1600.0,28.7601,28.7998,28.7601,28.7998,1600.0
2011-05-13 12:05:00,29.06,29.1,29.01,29.01,2800.0,28.8097,28.8494,28.7601,28.7601,2800.0
2011-05-13 12:10:00,29.03,29.03,28.9,28.9,1900.0,28.78,28.78,28.6511,28.6511,1900.0
2011-05-13 12:15:00,28.9,28.97,28.89,28.97,1700.0,28.6511,28.7205,28.6412,28.7205,1700.0
2011-05-13 12:20:00,28.98,29.02,28.95,29.0,3600.0,28.7304,28.7701,28.7007,28.7502,3600.0
2011-05-13 12:25:00,28.98,29.05,28.98,29.05,2000.0,28.7304,28.7998,28.7304,28.7998,2000.0
2011-05-13 12:30:00,29.04,29.1,29.04,29.1,1900.0,28.7899,28.8494,28.7899,28.8494,1900.0
2011-05-13 12:35:00,29.09,29.1,29.05,29.05,1300.0,28.8394,28.8494,28.7998,28.7998,1300.0
2011-05-13 12:40:00,29.05,29.08,29.05,29.08,1100.0,28.7998,28.8295,28.7998,28.8295,1100.0
2011-05-13 12:45:00,29.1,29.11,29.07,29.08,1800.0,28.8494,28.8593,28.8196,28.8295,1800.0
2011-05-13 12:50:00,29.05,29.08,29.05,29.08,1000.0,28.7998,28.8295,28.7998,28.8295,1000.0
2011-05-13 12:55:00,29.06,29.08,29.01,29.03,2900.0,28.8097,28.8295,28.7601,28.78,2900.0
2011-05-13 13:00:00,29.05,29.07,29.0,29.07,4100.0,28.7998,28.8196,28.7502,28.8196,4100.0
2011-05-13 13:05:00,29.07,29.08,29.04,29.08,1700.0,28.8196,28.8295,28.7899,28.8295,1700.0
2011-05-13 13:10:00,29.1,29.11,29.03,29.05,6300.0,28.8494,28.8593,28.78,28.7998,6300.0
2011-05-13 13:15:00,29.05,29.09,29.05,29.05,1300.0,28.7998,28.8394,28.7998,28.7998,1300.0
2011-05-13 13:20:00,29.04,29.07,29.02,29.02,700.0,28.7899,28.8196,28.7701,28.7701,700.0
2011-05-13 13:25:00,29.01,29.01,28.98,28.98,1100.0,28.7601,28.7601,28.7304,28.7304,1100.0
2011-05-13 13:30:00,28.99,29.01,28.99,28.99,1900.0,28.7403,28.7601,28.7403,28.7403,1900.0
2011-05-13 13:35:00,28.98,28.98,28.93,28.94,1100.0,28.7304,28.7304,28.6808,28.6907,1100.0
2011-05-13 13:40:00,28.93,28.98,28.92,28.96,2500.0,28.6808,28.7304,28.6709,28.7106,2500.0
2011-05-13 13:45:00,28.96,28.98,28.95,28.95,1800.0,28.7106,28.7304,28.7007,28.7007,1800.0
2011-05-13 13:50:00,28.96,28.97,28.96,28.97,1000.0,28.7106,28.7205,28.7106,28.7205,1000.0
2011-05-13 13:55:00,28.94,29.02,28.94,29.02,1800.0,28.6907,28.7701,28.6907,28.7701,1800.0
2011-05-13 14:00:00,28.98,29.01,28.98,29.01,700.0,28.7304,28.7601,28.7304,28.7601,700.0
2011-05-13 14:05:00,29.01,29.07,29.01,29.07,1900.0,28.7601,28.8196,28.7601,28.8196,1900.0
2011-05-13 14:10:00,29.07,29.12,29.04,29.11,5000.0,28.8196,28.8692,28.7899,28.8593,5000.0
2011-05-13 14:15:00,29.11,29.11,29.01,29.07,14300.0,28.8593,28.8593,28.7601,28.8196,14300.0
2011-05-13 14:20:00,29.08,29.12,29.07,29.11,1800.0,28.8295,28.8692,28.8196,28.8593,1800.0
2011-05-13 14:25:00,29.12,29.14,29.12,29.14,800.0,28.8692,28.889,28.8692,28.889,800.0
2011-05-13 14:30:00,29.15,29.15,28.96,29.11,17100.0,28.8989,28.8989,28.7106,28.8593,17100.0
2011-05-13 14:35:00,29.11,29.14,29.11,29.14,1000.0,28.8593,28.889,28.8593,28.889,1000.0
2011-05-13 14:40:00,29.14,29.14,29.09,29.09,1200.0,28.889,28.889,28.8394,28.8394,1200.0
2011-05-13 14:45:00,29.09,29.12,29.07,29.1,1500.0,28.8394,28.8692,28.8196,28.8494,1500.0
2011-05-13 14:50:00,29.09,29.14,29.09,29.14,1600.0,28.8394,28.889,28.8394,28.889,1600.0
2011-05-13 14:55:00,29.14,29.14,29.05,29.07,2900.0,28.889,28.889,28.7998,28.8196,2900.0
2011-05-13 15:00:00,29.08,29.1,29.07,29.07,2300.0,28.8295,28.8494,28.8196,28.8196,2300.0
2011-05-13 15:05:00,29.07,29.1,29.05,29.06,4100.0,28.8196,28.8494,28.7998,28.8097,4100.0
2011-05-13 15:10:00,29.07,29.07,29.05,29.07,1200.0,28.8196,28.8196,28.7998,28.8196,1200.0
2011-05-13 15:15:00,29.08,29.08,29.05,29.05,1500.0,28.8295,28.8295,28.7998,28.7998,1500.0
2011-05-13 15:20:00,29.04,29.09,29.02,29.09,2600.0,28.7899,28.8394,28.7701,28.8394,2600.0
2011-05-13 15:25:00,29.07,29.07,29.0,29.02,1800.0,28.8196,28.8196,28.7502,28.7701,1800.0
2011-05-13 15:30:00,29.01,29.03,29.0,29.02,2700.0,28.7601,28.78,28.7502,28.7701,2700.0
2011-05-13 15:35:00,29.02,29.04,29.01,29.04,2300.0,28.7701,28.7899,28.7601,28.7899,2300.0
2011-05-13 15:40:00,29.03,29.04,29.02,29.03,2000.0,28.78,28.7899,28.7701,28.78,2000.0
2011-05-13 15:45:00,29.04,29.04,29.0,29.02,4100.0,28.7899,28.7899,28.7502,28.7701,4100.0
2011-05-13 15:50:00,29.02,29.03,28.96,28.96,3700.0,28.7701,28.78,28.7106,28.7106,3700.0
2011-05-13 15:55:00,28.96,28.97,28.95,28.95,7000.0,28.7106,28.7205,28.7007,28.7007,7000.0
2011-05-16 09:30:00,28.74,28.75,28.64,28.7,3500.0,28.4925,28.5024,28.3933,28.4528,3500.0
2011-05-16 09:35:00,28.71,28.8,28.71,28.77,2400.0,28.4627,28.5519,28.4627,28.5222,2400.0
2011-05-16 09:40:00,28.77,28.88,28.77,28.86,1300.0,28.5222,28.6313,28.5222,28.6114,1300.0
2011-05-16 09:45:00,28.81,28.82,28.74,28.74,1700.0,28.5619,28.5718,28.4925,28.4925,1700.0
2011-05-16 09:50:00,28.77,28.83,28.77,28.79,1600.0,28.5222,28.5817,28.5222,28.542,1600.0
2011-05-16 09:55:00,28.78,28.78,28.75,28.77,1700.0,28.5321,28.5321,28.5024,28.5222,1700.0
2011-05-16 10:00:00,28.79,28.89,28.79,28.89,800.0,28.542,28.6412,28.542,28.6412,800.0
2011-05-16 10:05:00,28.92,28.95,28.92,28.94,1700.0,28.6709,28.7007,28.6709,28.6907,1700.0
2011-05-16 10:10:00,28.94,28.94,28.89,28.92,1800.0,28.6907,28.6907,28.6412,28.6709,1800.0
2011-05-16 10:15:00,28.89,28.92,28.89,28.92,1300.0,28.6412,28.6709,28.6412,28.6709,1300.0
2011-05-16 10:20:00,28.95,28.97,28.92,28.92,2100.0,28.7007,28.7205,28.6709,28.6709,2100.0
2011-05-16 10:25:00,28.93,28.95,28.9,28.9,2000.0,28.6808,28.7007,28.6511,28.6511,2000.0
2011-05-16 10:30:00,28.9,28.94,28.9,28.94,1100.0,28.6511,28.6907,28.6511,28.6907,1100.0
2011-05-16 10:35:00,28.95,28.97,28.95,28.96,700.0,28.7007,28.7205,28.7007,28.7106,700.0
2011-05-16 10:40:00,28.96,29.0,28.96,29.0,900.0,28.7106,28.7502,28.7106,28.7502,900.0
2011-05-16 10:45:00,29.04,29.04,29.0,29.0,900.0,28.7899,28.7899,28.7502,28.7502,900.0
2011-05-16 10:50:00,29.0,29.05,29.0,29.05,1500.0,28.7502,28.7998,28.7502,28.7998,1500.0
2011-05-16 10:55:00,29.05,29.05,29.05,29.05,600.0,28.7998,28.7998,28.7998,28.7998,600.0
2011-05-16 11:00:00,29.08,29.12,29.08,29.12,800.0,28.8295,28.8692,28.8295,28.8692,800.0
2011-05-16 11:05:00,29.15,29.19,29.15,29.18,700.0,28.8989,28.9386,28.8989,28.9287,700.0
2011-05-16 11:10:00,29.18,29.22,29.16,29.2,3600.0,28.9287,28.9683,28.9088,28.9485,3600.0
2011-05-16 11:15:00,29.2,29.2,29.11,29.19,3500.0,28.9485,28.9485,28.8593,28.9386,3500.0
2011-05-16 11:20:00,29.19,29.19,29.09,29.11,1500.0,28.9386,28.9386,28.8394,28.8593,1500.0
2011-05-16 11:25:00,29.08,29.08,29.06,29.06,600.0,28.8295,28.8295,28.8097,28.8097,600.0
2011-05-16 11:30:00,29.06,29.08,29.05,29.07,50900.0,28.8097,28.8295,28.7998,28.8196,50900.0
2011-05-16 11:35:00,29.08,29.09,29.08,29.09,400.0,28.8295,28.8394,28.8295,28.8394,400.0
2011-05-16 11:40:00,29.09,29.09,28.99,29.0,2100.0,28.8394,28.8394,28.7403,28.7502,2100.0
2011-05-16 11:45:00,28.98,28.98,28.94,28.97,3400.0,28.7304,28.7304,28.6907,28.7205,3400.0
2011-05-16 11:50:00,28.97,28.99,28.92,28.94,2700.0,28.7205,28.7403,28.6709,28.6907,2700.0
2011-05-16 11:55:00,28.95,28.95,28.95,28.95,300.0,28.7007,28.7007,28.7007,28.7007,300.0
2011-05-16 12:00:00,28.97,28.97,28.93,28.94,1100.0,28.7205,28.7205,28.6808,28.6907,1100.0
2011-05-16 12:05:00,28.93,28.93,28.86,28.89,1200.0,28.6808,28.6808,28.6114,28.6412,1200.0
2011-05-16 12:10:00,28.89,28.89,28.84,28.88,1400.0,28.6412,28.6412,28.5916,28.6313,1400.0
2011-05-16 12:15:00,28.89,28.9,28.89,28.9,500.0,28.6412,28.6511,28.6412,28.6511,500.0
2011-05-16 12:20:00,28.93,28.95,28.93,28.94,700.0,28.6808,28.7007,28.6808,28.6907,700.0
2011-05-16 12:25:00,28.96,28.96,28.96,28.96,300.0,28.7106,28.7106,28.7106,28.7106,300.0
2011-05-16 12:30:00,28.98,29.0,28.98,28.99,3300.0,28.7304,28.7502,28.7304,28.7403,3300.0
2011-05-16 12:35:00,28.96,28.96,28.94,28.96,1100.0,28.7106,28.7106,28.6907,28.7106,1100.0
2011-05-16 12:40:00,28.98,29.01,28.96,28.96,1900.0,28.7304,28.7601,28.7106,28.7106,1900.0
2011-05-16 12:45:00,28.92,28.92,28.89,28.91,1100.0,28.6709,28.6709,28.6412,28.661,1100.0
2011-05-16 12:50:00,28.91,28.91,28.84,28.87,1100.0,28.661,28.661,28.5916,28.6213,1100.0
2011-05-16 12:55:00,28.87,28.87,28.8,28.8,1900.0,28.6213,28.6213,28.5519,28.5519,1900.0
2011-05-16 13:00:00,28.78,28.78,28.76,28.78,1700.0,28.5321,28.5321,28.5123,28.5321,1700.0
2011-05-16 13:05:00,28.79,28.79,28.78,28.78,2100.0,28.542,28.542,28.5321,28.5321,2100.0
2011-05-16 13:10:00,28.78,28.8,28.76,28.8,2100.0,28.5321,28.5519,28.5123,28.5519,2100.0
2011-05-16 13:15:00,28.8,28.8,28.75,28.79,1800.0,28.5519,28.5519,28.5024,28.542,1800.0
2011-05-16 13:20:00,28.79,28.8,28.79,28.8,1000.0,28.542,28.5519,28.542,28.5519,1000.0
2011-05-16 13:25:00,28.8,28.8,28.78,28.78,900.0,28.5519,28.5519,28.5321,28.5321,900.0
2011-05-16 13:30:00,28.79,28.81,28.79,28.81,1100.0,28.542,28.5619,28.542,28.5619,1100.0
2011-05-16 13:35:00,28.8,28.83,28.76,28.83,2000.0,28.5519,28.5817,28.5123,28.5817,2000.0
2011-05-16 13:40:00,28.83,28.9,28.83,28.9,1800.0,28.5817,28.6511,28.5817,28.6511,1800.0
2011-05-16 13:45:00,28.89,28.91,28.89,28.9,1800.0,28.6412,28.661,28.6412,28.6511,1800.0
2011-05-16 13:50:00,28.9,28.94,28.9,28.93,1200.0,28.6511,28.6907,28.6511,28.6808,1200.0
2011-05-16 13:55:00,28.91,28.92,28.9,28.91,1600.0,28.661,28.6709,28.6511,28.661,1600.0
2011-05-16 14:00:00,28.92,28.95,28.92,28.95,1600.0,28.6709,28.7007,28.6709,28.7007,1600.0
2011-05-16 14:05:00,28.96,29.01,28.96,29.01,1600.0,28.7106,28.7601,28.7106,28.7601,1600.0
2011-05-16 14:10:00,29.0,29.01,28.96,28.96,2800.0,28.7502,28.7601,28.7106,28.7106,2800.0
2011-05-16 14:15:00,28.95,28.96,28.95,28.96,1000.0,28.7007,28.7106,28.7007,28.7106,1000.0
2011-05-16 14:20:00,28.95,29.0,28.9,28.9,2500.0,28.7007,28.7502,28.6511,28.6511,2500.0
2011-05-16 14:25:00,28.9,28.91,28.87,28.89,3700.0,28.6511,28.661,28.6213,28.6412,3700.0
2011-05-16 14:30:00,28.91,28.93,28.88,28.89,6800.0,28.661,28.6808,28.6313,28.6412,6800.0
2011-05-16 14:35:00,28.89,28.9,28.84,28.86,10000.0,28.6412,28.6511,28.5916,28.6114,10000.0
2011-05-16 14:40:00,28.88,28.91,28.83,28.91,5300.0,28.6313,28.661,28.5817,28.661,5300.0
2011-05-16 14:45:00,28.9,28.94,28.89,28.93,2600.0,28.6511,28.6907,28.6412,28.6808,2600.0
2011-05-16 14:50:00,28.95,28.96,28.9,28.9,2900.0,28.7007,28.7106,28.6511,28.6511,2900.0
2011-05-16 14:55:00,28.9,28.92,28.89,28.92,1200.0,28.6511,28.6709,28.6412,28.6709,1200.0
2011-05-16 15:00:00,28.92,28.94,28.9,28.93,3900.0,28.6709,28.6907,28.6511,28.6808,3900.0
2011-05-16 15:05:00,28.94,28.94,28.9,28.92,3400.0,28.6907,28.6907,28.6511,28.6709,3400.0
2011-05-16 15:10:00,28.91,28.91,28.83,28.86,5400.0,28.661,28.661,28.5817,28.6114,5400.0
2011-05-16 15:15:00,28.88,28.92,28.88,28.9,3400.0,28.6313,28.6709,28.6313,28.6511,3400.0
2011-05-16 15:20:00,28.9,28.93,28.85,28.93,3000.0,28.6511,28.6808,28.6015,28.6808,3000.0
2011-05-16 15:25:00,28.93,28.93,28.85,28.85,3500.0,28.6808,28.6808,28.6015,28.6015,3500.0
2011-05-16 15:30:00,28.86,28.91,28.85,28.91,2100.0,28.6114,28.661,28.6015,28.661,2100.0
2011-05-16 15:35:00,28.91,28.91,28.85,28.86,2600.0,28.661,28.661,28.6015,28.6114,2600.0
2011-05-16 15:40:00,28.85,28.85,28.76,28.77,3100.0,28.6015,28.6015,28.5123,28.5222,3100.0
2011-05-16 15:45:00,28.74,28.74,28.68,28.71,10900.0,28.4925,28.4925,28.433,28.4627,10900.0
2011-05-16 15:50:00,28.7,28.7,28.65,28.67,9300.0,28.4528,28.4528,28.4032,28.4231,9300.0
2011-05-16 15:55:00,28.66,28.67,28.63,28.65,9900.0,28.4132,28.4231,28.3834,28.4032,9900.0
2011-05-17 09:30:00,28.35,28.63,28.32,28.45,13600.0,28.1058,28.3834,28.0761,28.205,13600.0
2011-05-17 09:35:00,28.49,28.58,28.49,28.54,3600.0,28.2446,28.3338,28.2446,28.2942,3600.0
2011-05-17 09:40:00,28.52,28.64,28.47,28.64,2800.0,28.2744,28.3933,28.2248,28.3933,2800.0
2011-05-17 09:45:00,28.64,28.66,28.62,28.62,2900.0,28.3933,28.4132,28.3735,28.3735,2900.0
2011-05-17 09:50:00,28.65,28.72,28.65,28.72,2100.0,28.4032,28.4726,28.4032,28.4726,2100.0
2011-05-17 09:55:00,28.74,28.83,28.74,28.82,2700.0,28.4925,28.5817,28.4925,28.5718,2700.0
2011-05-17 10:00:00,28.82,28.82,28.77,28.82,4200.0,28.5718,28.5718,28.5222,28.5718,4200.0
2011-05-17 10:05:00,28.85,28.85,28.8,28.82,3600.0,28.6015,28.6015,28.5519,28.5718,3600.0
2011-05-17 10:10:00,28.82,28.97,28.82,28.96,3700.0,28.5718,28.7205,28.5718,28.7106,3700.0
2011-05-17 10:15:00,28.98,29.03,28.98,29.02,4700.0,28.7304,28.78,28.7304,28.7701,4700.0
2011-05-17 10:20:00,29.01,29.01,28.9,28.95,4600.0,28.7601,28.7601,28.6511,28.7007,4600.0
2011-05-17 10:25:00,28.96,29.01,28.96,29.0,3100.0,28.7106,28.7601,28.7106,28.7502,3100.0
2011-05-17 10:30:00,29.0,29.0,28.95,28.95,800.0,28.7502,28.7502,28.7007,28.7007,800.0
2011-05-17 10:35:00,28.95,28.95,28.85,28.85,1300.0,28.7007,28.7007,28.6015,28.6015,1300.0
2011-05-17 10:40:00,28.84,28.85,28.8,28.8,1900.0,28.5916,28.6015,28.5519,28.5519,1900.0
2011-05-17 10:45:00,28.78,28.78,28.7,28.7,1500.0,28.5321,28.5321,28.4528,28.4528,1500.0
2011-05-17 10:50:00,28.73,28.73,28.7,28.73,1100.0,28.4825,28.4825,28.4528,28.4825,1100.0
2011-05-17 10:55:00,28.73,28.75,28.67,28.67,7600.0,28.4825,28.5024,28.4231,28.4231,7600.0
2011-05-17 11:00:00,28.65,28.65,28.55,28.55,3100.0,28.4032,28.4032,28.3041,28.3041,3100.0
2011-05-17 11:05:00,28.54,28.58,28.44,28.49,3400.0,28.2942,28.3338,28.195,28.2446,3400.0
2011-05-17 11:10:00,28.49,28.54,28.49,28.54,800.0,28.2446,28.2942,28.2446,28.2942,800.0
2011-05-17 11:15:00,28.55,28.56,28.54,28.56,1500.0,28.3041,28.314,28.2942,28.314,1500.0
2011-05-17 11:20:00,28.56,28.6,28.56,28.59,1200.0,28.314,28.3537,28.314,28.3438,1200.0
2011-05-17 11:25:00,28.61,28.62,28.53,28.56,2500.0,28.3636,28.3735,28.2843,28.314,2500.0
2011-05-17 11:30:00,28.56,28.56,28.49,28.49,1300.0,28.314,28.314,28.2446,28.2446,1300.0
2011-05-17 11:35:00,28.52,28.52,28.5,28.51,800.0,28.2744,28.2744,28.2545,28.2644,800.0
2011-05-17 11:40:00,28.52,28.52,28.5,28.5,1400.0,28.2744,28.2744,28.2545,28.2545,1400.0
2011-05-17 11:45:00,28.53,28.6,28.53,28.6,900.0,28.2843,28.3537,28.2843,28.3537,900.0
2011-05-17 11:50:00,28.6,28.62,28.6,28.62,1800.0,28.3537,28.3735,28.3537,28.3735,1800.0
2011-05-17 11:55:00,28.61,28.65,28.6,28.65,1600.0,28.3636,28.4032,28.3537,28.4032,1600.0
2011-05-17 12:00:00,28.62,28.63,28.61,28.62,800.0,28.3735,28.3834,28.3636,28.3735,800.0
2011-05-17 12:05:00,28.61,28.61,28.61,28.61,400.0,28.3636,28.3636,28.3636,28.3636,400.0
2011-05-17 12:10:00,28.6,28.62,28.6,28.62,400.0,28.3537,28.3735,28.3537,28.3735,400.0
2011-05-17 12:15:00,28.63,28.65,28.63,28.65,600.0,28.3834,28.4032,28.3834,28.4032,600.0
2011-05-17 12:20:00,28.66,28.7,28.66,28.68,1400.0,28.4132,28.4528,28.4132,28.433,1400.0
2011-05-17 12:25:00,28.68,28.69,28.66,28.68,1800.0,28.433,28.4429,28.4132,28.433,1800.0
2011-05-17 12:30:00,28.67,28.73,28.66,28.73,1700.0,28.4231,28.4825,28.4132,28.4825,1700.0
2011-05-17 12:35:00,28.73,28.74,28.7,28.71,1700.0,28.4825,28.4925,28.4528,28.4627,1700.0
2011-05-17 12:40:00,28.72,28.76,28.72,28.75,1300.0,28.4726,28.5123,28.4726,28.5024,1300.0
2011-05-17 12:45:00,28.75,28.75,28.62,28.62,1900.0,28.5024,28.5024,28.3735,28.3735,1900.0
2011-05-17 12:50:00,28.62,28.63,28.6,28.63,1500.0,28.3735,28.3834,28.3537,28.3834,1500.0
2011-05-17 12:55:00,28.62,28.62,28.59,28.62,800.0,28.3735,28.3735,28.3438,28.3735,800.0
2011-05-17 13:00:00,28.62,28.62,28.6,28.6,700.0,28.3735,28.3735,28.3537,28.3537,700.0
2011-05-17 13:05:00,28.62,28.64,28.62,28.63,1000.0,28.3735,28.3933,28.3735,28.3834,1000.0
2011-05-17 13:10:00,28.64,28.64,28.62,28.63,800.0,28.3933,28.3933,28.3735,28.3834,800.0
2011-05-17 13:15:00,28.64,28.65,28.62,28.62,900.0,28.3933,28.4032,28.3735,28.3735,900.0
2011-05-17 13:20:00,28.62,28.66,28.62,28.66,900.0,28.3735,28.4132,28.3735,28.4132,900.0
2011-05-17 13:25:00,28.66,28.68,28.66,28.68,900.0,28.4132,28.433,28.4132,28.433,900.0
2011-05-17 13:30:00,28.68,28.71,28.68,28.68,1500.0,28.433,28.4627,28.433,28.433,1500.0
2011-05-17 13:35:00,28.67,28.7,28.67,28.69,1100.0,28.4231,28.4528,28.4231,28.4429,1100.0
2011-05-17 13:40:00,28.71,28.72,28.68,28.72,1100.0,28.4627,28.4726,28.433,28.4726,1100.0
2011-05-17 13:45:00,28.72,28.76,28.71,28.75,1600.0,28.4726,28.5123,28.4627,28.5024,1600.0
2011-05-17 13:50:00,28.7,28.73,28.67,28.67,1300.0,28.4528,28.4825,28.4231,28.4231,1300.0
2011-05-17 13:55:00,28.67,28.71,28.67,28.71,1000.0,28.4231,28.4627,28.4231,28.4627,1000.0
2011-05-17 14:00:00,28.71,28.73,28.7,28.73,1100.0,28.4627,28.4825,28.4528,28.4825,1100.0
2011-05-17 14:05:00,28.74,28.74,28.74,28.74,1100.0,28.4925,28.4925,28.4925,28.4925,1100.0
2011-05-17 14:10:00,28.71,28.71,28.69,28.7,1300.0,28.4627,28.4627,28.4429,28.4528,1300.0
2011-05-17 14:15:00,28.7,28.7,28.69,28.69,1100.0,28.4528,28.4528,28.4429,28.4429,1100.0
2011-05-17 14:20:00,28.67,28.67,28.6,28.6,1200.0,28.4231,28.4231,28.3537,28.3537,1200.0
2011-05-17 14:25:00,28.59,28.6,28.58,28.6,1800.0,28.3438,28.3537,28.3338,28.3537,1800.0
2011-05-17 14:30:00,28.63,28.63,28.58,28.59,1300.0,28.3834,28.3834,28.3338,28.3438,1300.0
2011-05-17 14:35:00,28.58,28.59,28.58,28.59,400.0,28.3338,28.3438,28.3338,28.3438,400.0
2011-05-17 14:40:00,28.59,28.59,28.55,28.56,2300.0,28.3438,28.3438,28.3041,28.314,2300.0
2011-05-17 14:45:00,28.55,28.6,28.55,28.6,1600.0,28.3041,28.3537,28.3041,28.3537,1600.0
2011-05-17 14:50:00,28.64,28.66,28.64,28.66,400.0,28.3933,28.4132,28.3933,28.4132,400.0
2011-05-17 14:55:00,28.66,28.72,28.65,28.67,3500.0,28.4132,28.4726,28.4032,28.4231,3500.0
2011-05-17 15:00:00,28.7,28.71,28.69,28.69,1600.0,28.4528,28.4627,28.4429,28.4429,1600.0
2011-05-17 15:05:00,28.7,28.71,28.65,28.65,1600.0,28.4528,28.4627,28.4032,28.4032,1600.0
2011-05-17 15:10:00,28.69,28.71,28.67,28.69,2600.0,28.4429,28.4627,28.4231,28.4429,2600.0
2011-05-17 15:15:00,28.69,28.69,28.63,28.66,2500.0,28.4429,28.4429,28.3834,28.4132,2500.0
2011-05-17 15:20:00,28.67,28.71,28.66,28.66,2600.0,28.4231,28.4627,28.4132,28.4132,2600.0
2011-05-17 15:25:00,28.66,28.68,28.65,28.67,2100.0,28.4132,28.433,28.4032,28.4231,2100.0
2011-05-17 15:30:00,28.67,28.7,28.65,28.68,2800.0,28.4231,28.4528,28.4032,28.433,2800.0
2011-05-17 15:35:00,28.68,28.74,28.68,28.72,2500.0,28.433,28.4925,28.433,28.4726,2500.0
2011-05-17 15:40:00,28.72,28.72,28.63,28.63,3600.0,28.4726,28.4726,28.3834,28.3834,3600.0
2011-05-17 15:45:00,28.62,28.66,28.61,28.63,4700.0,28.3735,28.4132,28.3636,28.3834,4700.0
2011-05-17 15:50:00,28.62,28.62,28.55,28.59,5500.0,28.3735,28.3735,28.3041,28.3438,5500.0
2011-05-17 15:55:00,28.6,28.63,28.57,28.63,10300.0,28.3537,28.3834,28.3239,28.3834,10300.0
2011-05-18 09:30:00,28.61,28.61,28.56,28.6,2700.0,28.3636,28.3636,28.314,28.3537,2700.0
2011-05-18 09:35:00,28.58,28.66,28.58,28.66,2800.0,28.3338,28.4132,28.3338,28.4132,2800.0
2011-05-18 09:40:00,28.7,28.84,28.7,28.84,1900.0,28.4528,28.5916,28.4528,28.5916,1900.0
2011-05-18 09:45:00,28.82,28.91,28.81,28.91,2600.0,28.5718,28.661,28.5619,28.661,2600.0
2011-05-18 09:50:00,28.9,28.92,28.86,28.89,3000.0,28.6511,28.6709,28.6114,28.6412,3000.0
2011-05-18 09:55:00,28.85,28.86,28.71,28.73,1900.0,28.6015,28.6114,28.4627,28.4825,1900.0
2011-05-18 10:00:00,28.71,28.86,28.71,28.86,1500.0,28.4627,28.6114,28.4627,28.6114,1500.0
2011-05-18 10:05:00,28.87,28.99,28.87,28.99,2000.0,28.6213,28.7403,28.6213,28.7403,2000.0
2011-05-18 10:10:00,28.99,28.99,28.84,28.88,2500.0,28.7403,28.7403,28.5916,28.6313,2500.0
2011-05-18 10:15:00,28.92,28.93,28.89,28.93,1100.0,28.6709,28.6808,28.6412,28.6808,1100.0
2011-05-18 10:20:00,28.95,29.01,28.94,29.0,2500.0,28.7007,28.7601,28.6907,28.7502,2500.0
2011-05-18 10:25:00,29.0,29.03,28.97,28.98,2900.0,28.7502,28.78,28.7205,28.7304,2900.0
2011-05-18 10:30:00,29.02,29.07,29.01,29.07,1100.0,28.7701,28.8196,28.7601,28.8196,1100.0
2011-05-18 10:35:00,29.05,29.07,28.99,28.99,294700.0,28.7998,28.8196,28.7403,28.7403,294700.0
2011-05-18 10:40:00,29.03,29.05,29.03,29.03,2200.0,28.78,28.7998,28.78,28.78,2200.0
2011-05-18 10:45:00,29.01,29.06,29.01,29.06,1100.0,28.7601,28.8097,28.7601,28.8097,1100.0
2011-05-18 10:50:00,29.08,29.09,29.06,29.06,14200.0,28.8295,28.8394,28.8097,28.8097,14200.0
2011-05-18 10:55:00,29.03,29.03,28.99,29.01,700.0,28.78,28.78,28.7403,28.7601,700.0
2011-05-18 11:00:00,29.02,29.05,29.02,29.05,600.0,28.7701,28.7998,28.7701,28.7998,600.0
2011-05-18 11:05:00,29.09,29.12,29.09,29.11,2300.0,28.8394,28.8692,28.8394,28.8593,2300.0
2011-05-18 11:10:00,29.13,29.15,29.1,29.13,2800.0,28.8791,28.8989,28.8494,28.8791,2800.0
2011-05-18 11:15:00,29.13,29.19,29.08,29.09,5400.0,28.8791,28.9386,28.8295,28.8394,5400.0
2011-05-18 11:20:00,29.1,29.1,29.05,29.05,1700.0,28.8494,28.8494,28.7998,28.7998,1700.0
2011-05-18 11:25:00,29.04,29.04,29.03,29.04,500.0,28.7899,28.7899,28.78,28.7899,500.0
2011-05-18 11:30:00,29.04,29.06,29.0,29.06,1300.0,28.7899,28.8097,28.7502,28.8097,1300.0
2011-05-18 11:35:00,29.08,29.08,29.04,29.05,800.0,28.8295,28.8295,28.7899,28.7998,800.0
2011-05-18 11:40:00,29.05,29.06,29.05,29.06,200.0,28.7998,28.8097,28.7998,28.8097,200.0
2011-05-18 11:45:00,29.06,29.06,29.05,29.06,22800.0,28.8097,28.8097,28.7998,28.8097,22800.0
2011-05-18 11:50:00,29.07,29.09,29.06,29.07,1700.0,28.8196,28.8394,28.8097,28.8196,1700.0
2011-05-18 11:55:00,29.05,29.13,29.05,29.1,23200.0,28.7998,28.8791,28.7998,28.8494,23200.0
2011-05-18 12:00:00,29.1,29.13,29.1,29.12,2000.0,28.8494,28.8791,28.8494,28.8692,2000.0
2011-05-18 12:05:00,29.12,29.12,29.05,29.06,900.0,28.8692,28.8692,28.7998,28.8097,900.0
2011-05-18 12:10:00,29.08,29.08,29.08,29.08,200.0,28.8295,28.8295,28.8295,28.8295,200.0
2011-05-18 12:15:00,29.1,29.11,29.08,29.09,1400.0,28.8494,28.8593,28.8295,28.8394,1400.0
2011-05-18 12:20:00,29.08,29.08,29.07,29.07,200.0,28.8295,28.8295,28.8196,28.8196,200.0
2011-05-18 12:25:00,29.08,29.12,29.08,29.12,600.0,28.8295,28.8692,28.8295,28.8692,600.0
2011-05-18 12:30:00,29.14,29.18,28.98,29.0,249000.0,28.889,28.9287,28.7304,28.7502,249000.0
2011-05-18 12:35:00,29.01,29.03,28.92,28.92,8600.0,28.7601,28.78,28.6709,28.6709,8600.0
2011-05-18 12:40:00,28.9,28.95,28.88,28.94,1700.0,28.6511,28.7007,28.6313,28.6907,1700.0
2011-05-18 12:45:00,28.96,28.99,28.88,28.89,9700.0,28.7106,28.7403,28.6313,28.6412,9700.0
2011-05-18 12:50:00,28.88,28.88,28.8,28.82,6700.0,28.6313,28.6313,28.5519,28.5718,6700.0
2011-05-18 12:55:00,28.84,28.89,28.83,28.84,1800.0,28.5916,28.6412,28.5817,28.5916,1800.0
2011-05-18 13:00:00,28.85,28.86,28.84,28.84,1400.0,28.6015,28.6114,28.5916,28.5916,1400.0
2011-05-18 13:05:00,28.87,28.87,28.86,28.86,4900.0,28.6213,28.6213,28.6114,28.6114,4900.0
2011-05-18 13:10:00,28.86,28.86,28.8,28.82,7400.0,28.6114,28.6114,28.5519,28.5718,7400.0
2011-05-18 13:15:00,28.82,28.82,28.81,28.81,600.0,28.5718,28.5718,28.5619,28.5619,600.0
2011-05-18 13:20:00,28.82,28.83,28.81,28.83,500.0,28.5718,28.5817,28.5619,28.5817,500.0
2011-05-18 13:25:00,28.83,28.84,28.82,28.84,800.0,28.5817,28.5916,28.5718,28.5916,800.0
2011-05-18 13:30:00,28.82,28.84,28.81,28.81,700.0,28.5718,28.5916,28.5619,28.5619,700.0
2011-05-18 13:35:00,28.82,28.84,28.81,28.84,1200.0,28.5718,28.5916,28.5619,28.5916,1200.0
2011-05-18 13:40:00,28.81,28.87,28.8,28.85,2600.0,28.5619,28.6213,28.5519,28.6015,2600.0
2011-05-18 13:45:00,28.86,28.87,28.86,28.87,2500.0,28.6114,28.6213,28.6114,28.6213,2500.0
2011-05-18 13:50:00,28.87,28.91,28.87,28.91,1500.0,28.6213,28.661,28.6213,28.661,1500.0
2011-05-18 13:55:00,28.9,28.96,28.9,28.95,3900.0,28.6511,28.7106,28.6511,28.7007,3900.0
2011-05-18 14:00:00,28.95,28.95,28.91,28.91,1800.0,28.7007,28.7007,28.661,28.661,1800.0
2011-05-18 14:05:00,28.92,29.0,28.92,29.0,2400.0,28.6709,28.7502,28.6709,28.7502,2400.0
2011-05-18 14:10:00,29.0,29.01,28.99,28.99,2800.0,28.7502,28.7601,28.7403,28.7403,2800.0
2011-05-18 14:15:00,28.98,29.0,28.97,28.97,1000.0,28.7304,28.7502,28.7205,28.7205,1000.0
2011-05-18 14:20:00,28.96,28.96,28.95,28.96,1400.0,28.7106,28.7106,28.7007,28.7106,1400.0
2011-05-18 14:25:00,28.94,28.94,28.92,28.93,600.0,28.6907,28.6907,28.6709,28.6808,600.0
2011-05-18 14:30:00,28.94,28.97,28.93,28.95,5900.0,28.6907,28.7205,28.6808,28.7007,5900.0
2011-05-18 14:35:00,28.92,28.94,28.87,28.88,6500.0,28.6709,28.6907,28.6213,28.6313,6500.0
2011-05-18 14:40:00,28.9,28.92,28.87,28.88,1100.0,28.6511,28.6709,28.6213,28.6313,1100.0
2011-05-18 14:45:00,28.88,28.89,28.88,28.89,3100.0,28.6313,28.6412,28.6313,28.6412,3100.0
2011-05-18 14:50:00,28.9,28.9,28.88,28.88,2200.0,28.6511,28.6511,28.6313,28.6313,2200.0
2011-05-18 14:55:00,28.88,28.92,28.86,28.88,5400.0,28.6313,28.6709,28.6114,28.6313,5400.0
2011-05-18 15:00:00,28.9,28.91,28.9,28.9,4900.0,28.6511,28.661,28.6511,28.6511,4900.0
2011-05-18 15:05:00,28.9,28.91,28.88,28.88,5800.0,28.6511,28.661,28.6313,28.6313,5800.0
2011-05-18 15:10:00,28.9,28.94,28.9,28.91,4200.0,28.6511,28.6907,28.6511,28.661,4200.0
2011-05-18 15:15:00,28.91,28.95,28.9,28.94,7200.0,28.661,28.7007,28.6511,28.6907,7200.0
2011-05-18 15:20:00,28.94,28.94,28.88,28.88,9800.0,28.6907,28.6907,28.6313,28.6313,9800.0
2011-05-18 15:25:00,28.88,28.92,28.88,28.92,6200.0,28.6313,28.6709,28.6313,28.6709,6200.0
2011-05-18 15:30:00,28.92,28.92,28.89,28.89,4800.0,28.6709,28.6709,28.6412,28.6412,4800.0
2011-05-18 15:35:00,28.9,28.91,28.87,28.91,6000.0,28.6511,28.661,28.6213,28.661,6000.0
2011-05-18 15:40:00,28.91,28.94,28.89,28.92,13600.0,28.661,28.6907,28.6412,28.6709,13600.0
2011-05-18 15:45:00,28.93,28.94,28.9,28.9,7200.0,28.6808,28.6907,28.6511,28.6511,7200.0
2011-05-18 15:50:00,28.9,28.91,28.89,28.91,7400.0,28.6511,28.661,28.6412,28.661,7400.0
2011-05-18 15:55:00,28.9,28.92,28.89,28.89,9700.0,28.6511,28.6709,28.6412,28.6412,9700.0
2011-05-19 09:30:00,29.0,29.03,28.9,28.98,7200.0,28.7502,28.78,28.6511,28.7304,7200.0
2011-05-19 09:35:00,28.99,29.03,28.96,28.97,5900.0,28.7403,28.78,28.7106,28.7205,5900.0
2011-05-19 09:40:00,28.97,29.05,28.95,29.04,6500.0,28.7205,28.7998,28.7007,28.7899,6500.0
2011-05-19 09:45:00,29.03,29.06,29.01,29.02,9100.0,28.78,28.8097,28.7601,28.7701,9100.0
2011-05-19 09:50:00,29.03,29.03,29.01,29.02,5200.0,28.78,28.78,28.7601,28.7701,5200.0
2011-05-19 09:55:00,29.03,29.04,29.0,29.0,3300.0,28.78,28.7899,28.7502,28.7502,3300.0
2011-05-19 10:00:00,28.99,29.01,28.89,29.0,3000.0,28.7403,28.7601,28.6412,28.7502,3000.0
2011-05-19 10:05:00,29.02,29.02,28.99,28.99,2300.0,28.7701,28.7701,28.7403,28.7403,2300.0
2011-05-19 10:10:00,28.99,28.99,28.94,28.96,2800.0,28.7403,28.7403,28.6907,28.7106,2800.0
2011-05-19 10:15:00,28.96,28.97,28.91,28.93,3100.0,28.7106,28.7205,28.661,28.6808,3100.0
2011-05-19 10:20:00,28.96,29.02,28.95,28.96,6600.0,28.7106,28.7701,28.7007,28.7106,6600.0
2011-05-19 10:25:00,28.96,28.98,28.95,28.98,1600.0,28.7106,28.7304,28.7007,28.7304,1600.0
2011-05-19 10:30:00,28.96,28.96,28.89,28.9,2400.0,28.7106,28.7106,28.6412,28.6511,2400.0
2011-05-19 10:35:00,28.91,28.96,28.9,28.93,1300.0,28.661,28.7106,28.6511,28.6808,1300.0
2011-05-19 10:40:00,28.93,28.93,28.84,28.85,1600.0,28.6808,28.6808,28.5916,28.6015,1600.0
2011-05-19 10:45:00,28.86,28.86,28.84,28.84,900.0,28.6114,28.6114,28.5916,28.5916,900.0
2011-05-19 10:50:00,28.88,28.88,28.83,28.83,1100.0,28.6313,28.6313,28.5817,28.5817,1100.0
2011-05-19 10:55:00,28.8,28.81,28.79,28.79,1000.0,28.5519,28.5619,28.542,28.542,1000.0
2011-05-19 11:00:00,28.81,28.82,28.8,28.81,600.0,28.5619,28.5718,28.5519,28.5619,600.0
2011-05-19 11:05:00,28.81,28.81,28.8,28.8,1500.0,28.5619,28.5619,28.5519,28.5519,1500.0
2011-05-19 11:10:00,28.78,28.8,28.73,28.79,2900.0,28.5321,28.5519,28.4825,28.542,2900.0
2011-05-19 11:15:00,28.8,28.85,28.79,28.85,1300.0,28.5519,28.6015,28.542,28.6015,1300.0
2011-05-19 11:20:00,28.86,28.9,28.86,28.89,2000.0,28.6114,28.6511,28.6114,28.6412,2000.0
2011-05-19 11:25:00,28.9,28.94,28.9,28.92,1700.0,28.6511,28.6907,28.6511,28.6709,1700.0
2011-05-19 11:30:00,28.93,28.93,28.88,28.88,1700.0,28.6808,28.6808,28.6313,28.6313,1700.0
2011-05-19 11:35:00,28.88,28.93,28.88,28.9,2000.0,28.6313,28.6808,28.6313,28.6511,2000.0
2011-05-19 11:40:00,28.89,28.89,28.86,28.86,700.0,28.6412,28.6412,28.6114,28.6114,700.0
2011-05-19 11:45:00,28.89,28.93,28.89,28.92,1500.0,28.6412,28.6808,28.6412,28.6709,1500.0
2011-05-19 11:50:00,28.94,28.94,28.9,28.9,2300.0,28.6907,28.6907,28.6511,28.6511,2300.0
2011-05-19 11:55:00,28.91,28.93,28.88,28.93,3400.0,28.661,28.6808,28.6313,28.6808,3400.0
2011-05-19 12:00:00,28.94,28.94,28.93,28.93,200.0,28.6907,28.6907,28.6808,28.6808,200.0
2011-05-19 12:05:00,28.93,28.99,28.93,28.97,2300.0,28.6808,28.7403,28.6808,28.7205,2300.0
2011-05-19 12:10:00,29.0,29.0,28.98,29.0,8000.0,28.7502,28.7502,28.7304,28.7502,8000.0
2011-05-19 12:15:00,28.99,29.01,28.99,29.01,1400.0,28.7403,28.7601,28.7403,28.7601,1400.0
2011-05-19 12:20:00,29.03,29.03,29.0,29.03,1700.0,28.78,28.78,28.7502,28.78,1700.0
2011-05-19 12:25:00,29.03,29.06,29.02,29.06,2500.0,28.78,28.8097,28.7701,28.8097,2500.0
2011-05-19 12:30:00,29.05,29.05,29.05,29.05,300.0,28.7998,28.7998,28.7998,28.7998,300.0
2011-05-19 12:35:00,29.07,29.09,29.0,29.02,11300.0,28.8196,28.8394,28.7502,28.7701,11300.0
2011-05-19 12:40:00,29.02,29.03,29.0,29.0,3100.0,28.7701,28.78,28.7502,28.7502,3100.0
2011-05-19 12:45:00,28.99,29.0,28.99,28.99,1300.0,28.7403,28.7502,28.7403,28.7403,1300.0
2011-05-19 12:50:00,29.01,29.02,29.0,29.0,2400.0,28.7601,28.7701,28.7502,28.7502,2400.0
2011-05-19 12:55:00,29.0,29.01,29.0,29.01,900.0,28.7502,28.7601,28.7502,28.7601,900.0
2011-05-19 13:00:00,29.01,29.01,29.0,29.0,900.0,28.7601,28.7601,28.7502,28.7502,900.0
2011-05-19 13:05:00,29.01,29.04,29.0,29.02,4800.0,28.7601,28.7899,28.7502,28.7701,4800.0
2011-05-19 13:10:00,29.02,29.02,29.0,29.0,5300.0,28.7701,28.7701,28.7502,28.7502,5300.0
2011-05-19 13:15:00,29.0,29.05,29.0,29.0,11800.0,28.7502,28.7998,28.7502,28.7502,11800.0
2011-05-19 13:20:00,29.0,29.01,28.99,29.0,4000.0,28.7502,28.7601,28.7403,28.7502,4000.0
2011-05-19 13:25:00,29.0,29.0,29.0,29.0,500.0,28.7502,28.7502,28.7502,28.7502,500.0
2011-05-19 13:30:00,29.0,29.02,29.0,29.01,900.0,28.7502,28.7701,28.7502,28.7601,900.0
2011-05-19 13:35:00,29.01,29.01,29.0,29.01,800.0,28.7601,28.7601,28.7502,28.7601,800.0
2011-05-19 13:40:00,28.99,29.0,28.96,29.0,1400.0,28.7403,28.7502,28.7106,28.7502,1400.0
2011-05-19 13:45:00,29.01,29.02,29.0,29.01,2100.0,28.7601,28.7701,28.7502,28.7601,2100.0
2011-05-19 13:50:00,29.01,29.02,29.0,29.01,1600.0,28.7601,28.7701,28.7502,28.7601,1600.0
2011-05-19 13:55:00,29.01,29.05,29.0,29.02,8500.0,28.7601,28.7998,28.7502,28.7701,8500.0
2011-05-19 14:00:00,29.01,29.03,29.0,29.03,1600.0,28.7601,28.78,28.7502,28.78,1600.0
2011-05-19 14:05:00,29.03,29.03,29.0,29.0,2100.0,28.78,28.78,28.7502,28.7502,2100.0
2011-05-19 14:10:00,29.0,29.0,28.99,29.0,1300.0,28.7502,28.7502,28.7403,28.7502,1300.0
2011-05-19 14:15:00,29.0,29.0,28.95,28.95,2000.0,28.7502,28.7502,28.7007,28.7007,2000.0
2011-05-19 14:20:00,28.97,29.0,28.95,28.99,1300.0,28.7205,28.7502,28.7007,28.7403,1300.0
2011-05-19 14:25:00,28.96,28.99,28.96,28.96,3200.0,28.7106,28.7403,28.7106,28.7106,3200.0
2011-05-19 14:30:00,28.97,28.98,28.96,28.97,2000.0,28.7205,28.7304,28.7106,28.7205,2000.0
2011-05-19 14:35:00,29.0,29.01,28.99,29.01,1700.0,28.7502,28.7601,28.7403,28.7601,1700.0
2011-05-19 14:40:00,29.01,29.02,28.95,28.96,3500.0,28.7601,28.7701,28.7007,28.7106,3500.0
2011-05-19 14:45:00,28.94,28.99,28.94,28.97,1700.0,28.6907,28.7403,28.6907,28.7205,1700.0
2011-05-19 14:50:00,28.98,29.01,28.98,28.99,3700.0,28.7304,28.7601,28.7304,28.7403,3700.0
2011-05-19 14:55:00,28.99,29.0,28.99,28.99,1400.0,28.7403,28.7502,28.7403,28.7403,1400.0
2011-05-19 15:00:00,28.98,29.02,28.96,28.96,4600.0,28.7304,28.7701,28.7106,28.7106,4600.0
2011-05-19 15:05:00,28.96,28.97,28.96,28.97,400.0,28.7106,28.7205,28.7106,28.7205,400.0
2011-05-19 15:10:00,28.99,29.01,28.98,28.98,24400.0,28.7403,28.7601,28.7304,28.7304,24400.0
2011-05-19 15:15:00,29.0,29.0,28.99,29.0,2700.0,28.7502,28.7502,28.7403,28.7502,2700.0
2011-05-19 15:20:00,29.0,29.01,28.99,28.99,3400.0,28.7502,28.7601,28.7403,28.7403,3400.0
2011-05-19 15:25:00,28.98,29.0,28.98,28.99,2300.0,28.7304,28.7502,28.7304,28.7403,2300.0
2011-05-19 15:30:00,29.0,29.01,28.97,28.97,4400.0,28.7502,28.7601,28.7205,28.7205,4400.0
2011-05-19 15:35:00,28.97,28.98,28.95,28.96,3900.0,28.7205,28.7304,28.7007,28.7106,3900.0
2011-05-19 15:40:00,28.96,28.96,28.94,28.95,7100.0,28.7106,28.7106,28.6907,28.7007,7100.0
2011-05-19 15:45:00,28.96,28.97,28.93,28.95,9100.0,28.7106,28.7205,28.6808,28.7007,9100.0
2011-05-19 15:50:00,28.95,28.97,28.93,28.97,12000.0,28.7007,28.7205,28.6808,28.7205,12000.0
2011-05-19 15:55:00,28.97,28.97,28.89,28.9,13200.0,28.7205,28.7205,28.6412,28.6511,13200.0
2011-05-20 09:30:00,28.76,28.92,28.76,28.92,27500.0,28.5123,28.6709,28.5123,28.6709,27500.0
2011-05-20 09:35:00,28.92,28.96,28.88,28.96,2500.0,28.6709,28.7106,28.6313,28.7106,2500.0
2011-05-20 09:40:00,28.95,28.96,28.88,28.92,4200.0,28.7007,28.7106,28.6313,28.6709,4200.0
2011-05-20 09:45:00,28.92,28.92,28.85,28.88,2700.0,28.6709,28.6709,28.6015,28.6313,2700.0
2011-05-20 09:50:00,28.86,28.86,28.79,28.82,1600.0,28.6114,28.6114,28.542,28.5718,1600.0
2011-05-20 09:55:00,28.83,28.85,28.81,28.81,1700.0,28.5817,28.6015,28.5619,28.5619,1700.0
2011-05-20 10:00:00,28.81,28.86,28.76,28.85,2400.0,28.5619,28.6114,28.5123,28.6015,2400.0
2011-05-20 10:05:00,28.86,28.86,28.79,28.79,2100.0,28.6114,28.6114,28.542,28.542,2100.0
2011-05-20 10:10:00,28.81,28.83,28.78,28.78,1600.0,28.5619,28.5817,28.5321,28.5321,1600.0
2011-05-20 10:15:00,28.76,28.78,28.76,28.78,800.0,28.5123,28.5321,28.5123,28.5321,800.0
2011-05-20 10:20:00,28.8,28.8,28.8,28.8,100.0,28.5519,28.5519,28.5519,28.5519,100.0
2011-05-20 10:25:00,28.82,28.89,28.82,28.89,1400.0,28.5718,28.6412,28.5718,28.6412,1400.0
2011-05-20 10:30:00,28.9,28.91,28.87,28.87,3100.0,28.6511,28.661,28.6213,28.6213,3100.0
2011-05-20 10:35:00,28.89,28.89,28.82,28.82,1600.0,28.6412,28.6412,28.5718,28.5718,1600.0
2011-05-20 10:40:00,28.87,28.87,28.71,28.71,7900.0,28.6213,28.6213,28.4627,28.4627,7900.0
2011-05-20 10:45:00,28.69,28.7,28.65,28.7,1500.0,28.4429,28.4528,28.4032,28.4528,1500.0
2011-05-20 10:50:00,28.68,28.71,28.66,28.71,700.0,28.433,28.4627,28.4132,28.4627,700.0
2011-05-20 10:55:00,28.7,28.7,28.65,28.65,900.0,28.4528,28.4528,28.4032,28.4032,900.0
2011-05-20 11:00:00,28.69,28.69,28.68,28.68,700.0,28.4429,28.4429,28.433,28.433,700.0
2011-05-20 11:05:00,28.69,28.7,28.67,28.7,700.0,28.4429,28.4528,28.4231,28.4528,700.0
2011-05-20 11:10:00,28.7,28.73,28.7,28.73,1400.0,28.4528,28.4825,28.4528,28.4825,1400.0
2011-05-20 11:15:00,28.73,28.73,28.69,28.72,1100.0,28.4825,28.4825,28.4429,28.4726,1100.0
2011-05-20 11:20:00,28.72,28.73,28.7,28.73,900.0,28.4726,28.4825,28.4528,28.4825,900.0
2011-05-20 11:25:00,28.73,28.74,28.67,28.7,1300.0,28.4825,28.4925,28.4231,28.4528,1300.0
2011-05-20 11:30:00,28.7,28.73,28.7,28.71,1500.0,28.4528,28.4825,28.4528,28.4627,1500.0
2011-05-20 11:35:00,28.75,28.75,28.72,28.72,900.0,28.5024,28.5024,28.4726,28.4726,900.0
2011-05-20 11:40:00,28.73,28.73,28.66,28.69,2300.0,28.4825,28.4825,28.4132,28.4429,2300.0
2011-05-20 11:45:00,28.73,28.73,28.65,28.67,1800.0,28.4825,28.4825,28.4032,28.4231,1800.0
2011-05-20 11:50:00,28.65,28.65,28.64,28.64,600.0,28.4032,28.4032,28.3933,28.3933,600.0
2011-05-20 11:55:00,28.67,28.69,28.67,28.69,1500.0,28.4231,28.4429,28.4231,28.4429,1500.0
2011-05-20 12:00:00,28.69,28.71,28.69,28.69,1700.0,28.4429,28.4627,28.4429,28.4429,1700.0
2011-05-20 12:05:00,28.67,28.67,28.62,28.62,1100.0,28.4231,28.4231,28.3735,28.3735,1100.0
2011-05-20 12:10:00,28.64,28.67,28.64,28.67,1800.0,28.3933,28.4231,28.3933,28.4231,1800.0
2011-05-20 12:15:00,28.71,28.71,28.71,28.71,200.0,28.4627,28.4627,28.4627,28.4627,200.0
2011-05-20 12:20:00,28.73,28.8,28.72,28.8,2600.0,28.4825,28.5519,28.4726,28.5519,2600.0
2011-05-20 12:25:00,28.82,28.9,28.82,28.9,2400.0,28.5718,28.6511,28.5718,28.6511,2400.0
2011-05-20 12:30:00,28.92,28.96,28.92,28.95,5300.0,28.6709,28.7106,28.6709,28.7007,5300.0
2011-05-20 12:35:00,28.96,28.96,28.92,28.95,2300.0,28.7106,28.7106,28.6709,28.7007,2300.0
2011-05-20 12:40:00,28.95,28.95,28.89,28.94,1900.0,28.7007,28.7007,28.6412,28.6907,1900.0
2011-05-20 12:45:00,28.94,28.95,28.9,28.9,2000.0,28.6907,28.7007,28.6511,28.6511,2000.0
2011-05-20 12:50:00,28.92,28.95,28.92,28.95,1000.0,28.6709,28.7007,28.6709,28.7007,1000.0
2011-05-20 12:55:00,28.95,28.95,28.83,28.87,8600.0,28.7007,28.7007,28.5817,28.6213,8600.0
2011-05-20 13:00:00,28.87,28.87,28.85,28.86,1100.0,28.6213,28.6213,28.6015,28.6114,1100.0
2011-05-20 13:05:00,28.86,28.88,28.86,28.88,700.0,28.6114,28.6313,28.6114,28.6313,700.0
2011-05-20 13:10:00,28.88,28.88,28.88,28.88,700.0,28.6313,28.6313,28.6313,28.6313,700.0
2011-05-20 13:15:00,28.88,28.92,28.88,28.92,700.0,28.6313,28.6709,28.6313,28.6709,700.0
2011-05-20 13:20:00,28.92,28.95,28.92,28.93,2300.0,28.6709,28.7007,28.6709,28.6808,2300.0
2011-05-20 13:25:00,28.94,28.94,28.94,28.94,800.0,28.6907,28.6907,28.6907,28.6907,800.0
2011-05-20 13:30:00,28.93,28.97,28.93,28.95,6800.0,28.6808,28.7205,28.6808,28.7007,6800.0
2011-05-20 13:35:00,28.95,28.95,28.95,28.95,1200.0,28.7007,28.7007,28.7007,28.7007,1200.0
2011-05-20 13:40:00,28.97,28.98,28.93,28.93,4200.0,28.7205,28.7304,28.6808,28.6808,4200.0
2011-05-20 13:45:00,28.94,28.96,28.94,28.95,2700.0,28.6907,28.7106,28.6907,28.7007,2700.0
2011-05-20 13:50:00,28.95,28.95,28.95,28.95,400.0,28.7007,28.7007,28.7007,28.7007,400.0
2011-05-20 13:55:00,28.95,28.96,28.93,28.95,1900.0,28.7007,28.7106,28.6808,28.7007,1900.0
2011-05-20 14:00:00,28.95,28.96,28.94,28.94,800.0,28.7007,28.7106,28.6907,28.6907,800.0
2011-05-20 14:05:00,28.94,28.94,28.92,28.92,1300.0,28.6907,28.6907,28.6709,28.6709,1300.0
2011-05-20 14:10:00,28.92,28.92,28.9,28.91,1300.0,28.6709,28.6709,28.6511,28.661,1300.0
2011-05-20 14:15:00,28.91,28.91,28.91,28.91,100.0,28.661,28.661,28.661,28.661,100.0
2011-05-20 14:20:00,28.91,28.93,28.91,28.93,1600.0,28.661,28.6808,28.661,28.6808,1600.0
2011-05-20 14:25:00,28.93,28.95,28.92,28.92,2100.0,28.6808,28.7007,28.6709,28.6709,2100.0
2011-05-20 14:30:00,28.94,28.95,28.94,28.94,2400.0,28.6907,28.7007,28.6907,28.6907,2400.0
2011-05-20 14:35:00,28.92,28.94,28.91,28.94,2100.0,28.6709,28.6907,28.661,28.6907,2100.0
2011-05-20 14:40:00,28.95,28.96,28.95,28.95,3600.0,28.7007,28.7106,28.7007,28.7007,3600.0
2011-05-20 14:45:00,28.95,28.95,28.93,28.95,2100.0,28.7007,28.7007,28.6808,28.7007,2100.0
2011-05-20 14:50:00,28.95,28.95,28.94,28.94,1400.0,28.7007,28.7007,28.6907,28.6907,1400.0
2011-05-20 14:55:00,28.93,28.93,28.82,28.85,6300.0,28.6808,28.6808,28.5718,28.6015,6300.0
2011-05-20 15:00:00,28.84,28.84,28.8,28.8,2200.0,28.5916,28.5916,28.5519,28.5519,2200.0
2011-05-20 15:05:00,28.81,28.84,28.81,28.83,2200.0,28.5619,28.5916,28.5619,28.5817,2200.0
2011-05-20 15:10:00,28.84,28.87,28.84,28.86,4200.0,28.5916,28.6213,28.5916,28.6114,4200.0
2011-05-20 15:15:00,28.83,28.86,28.83,28.86,3900.0,28.5817,28.6114,28.5817,28.6114,3900.0
2011-05-20 15:20:00,28.86,28.88,28.83,28.87,6600.0,28.6114,28.6313,28.5817,28.6213,6600.0
2011-05-20 15:25:00,28.88,28.89,28.88,28.89,400.0,28.6313,28.6412,28.6313,28.6412,400.0
2011-05-20 15:30:00,28.9,28.95,28.9,28.95,3400.0,28.6511,28.7007,28.6511,28.7007,3400.0
2011-05-20 15:35:00,28.95,28.95,28.88,28.88,4600.0,28.7007,28.7007,28.6313,28.6313,4600.0
2011-05-20 15:40:00,28.89,28.91,28.85,28.88,3400.0,28.6412,28.661,28.6015,28.6313,3400.0
2011-05-20 15:45:00,28.88,28.88,28.81,28.82,6300.0,28.6313,28.6313,28.5619,28.5718,6300.0
2011-05-20 15:50:00,28.83,28.83,28.71,28.72,14100.0,28.5817,28.5817,28.4627,28.4726,14100.0
2011-05-20 15:55:00,28.72,28.77,28.72,28.73,14900.0,28.4726,28.5222,28.4726,28.4825,14900.0
2011-05-23 09:30:00,28.71,28.83,28.4,28.78,14900.0,28.4825,28.6016,28.175,28.552,14900.0
2011-05-23 09:35:00,28.77,28.85,28.72,28.74,8200.0,28.5421,28.6214,28.4924,28.5123,8200.0
2011-05-23 09:40:00,28.76,28.83,28.74,28.74,4500.0,28.5321,28.6016,28.5123,28.5123,4500.0
2011-05-23 09:45:00,28.72,28.74,28.69,28.73,4900.0,28.4924,28.5123,28.4627,28.5024,4900.0
2011-05-23 09:50:00,28.73,28.73,28.6,28.6,5100.0,28.5024,28.5024,28.3734,28.3734,5100.0
2011-05-23 09:55:00,28.6,28.65,28.59,28.62,3100.0,28.3734,28.423,28.3635,28.3932,3100.0
2011-05-23 10:00:00,28.63,28.68,28.57,28.68,4000.0,28.4032,28.4528,28.3436,28.4528,4000.0
2011-05-23 10:05:00,28.68,28.69,28.65,28.66,3200.0,28.4528,28.4627,28.423,28.4329,3200.0
2011-05-23 10:10:00,28.66,28.66,28.53,28.55,2800.0,28.4329,28.4329,28.304,28.3238,2800.0
2011-05-23 10:15:00,28.55,28.56,28.53,28.55,2400.0,28.3238,28.3337,28.304,28.3238,2400.0
2011-05-23 10:20:00,28.55,28.61,28.54,28.61,7100.0,28.3238,28.3833,28.3139,28.3833,7100.0
2011-05-23 10:25:00,28.6,28.61,28.56,28.58,2600.0,28.3734,28.3833,28.3337,28.3536,2600.0
2011-05-23 10:30:00,28.58,28.69,28.58,28.67,2200.0,28.3536,28.4627,28.3536,28.4428,2200.0
2011-05-23 10:35:00,28.69,28.77,28.68,28.71,7500.0,28.4627,28.5421,28.4528,28.4825,7500.0
2011-05-23 10:40:00,28.71,28.76,28.7,28.75,2900.0,28.4825,28.5321,28.4726,28.5222,2900.0
2011-05-23 10:45:00,28.76,28.77,28.73,28.75,5500.0,28.5321,28.5421,28.5024,28.5222,5500.0
2011-05-23 10:50:00,28.78,28.78,28.7,28.78,4300.0,28.552,28.552,28.4726,28.552,4300.0
2011-05-23 10:55:00,28.78,28.85,28.76,28.79,5600.0,28.552,28.6214,28.5321,28.5619,5600.0
2011-05-23 11:00:00,28.78,28.83,28.78,28.83,7900.0,28.552,28.6016,28.552,28.6016,7900.0
2011-05-23 11:05:00,28.83,28.83,28.73,28.76,12100.0,28.6016,28.6016,28.5024,28.5321,12100.0
2011-05-23 11:10:00,28.78,28.78,28.72,28.75,12900.0,28.552,28.552,28.4924,28.5222,12900.0
2011-05-23 11:15:00,28.73,28.76,28.7,28.71,3500.0,28.5024,28.5321,28.4726,28.4825,3500.0
2011-05-23 11:20:00,28.72,28.83,28.72,28.83,4400.0,28.4924,28.6016,28.4924,28.6016,4400.0
2011-05-23 11:25:00,28.83,28.88,28.82,28.88,5000.0,28.6016,28.6512,28.5917,28.6512,5000.0
2011-05-23 11:30:00,28.89,28.9,28.85,28.85,3300.0,28.6611,28.671,28.6214,28.6214,3300.0
2011-05-23 11:35:00,28.85,28.85,28.74,28.82,3700.0,28.6214,28.6214,28.5123,28.5917,3700.0
2011-05-23 11:40:00,28.83,28.84,28.82,28.83,3600.0,28.6016,28.6115,28.5917,28.6016,3600.0
2011-05-23 11:45:00,28.84,28.86,28.78,28.81,7100.0,28.6115,28.6313,28.552,28.5817,7100.0
2011-05-23 11:50:00,28.83,28.86,28.81,28.82,4600.0,28.6016,28.6313,28.5817,28.5917,4600.0
2011-05-23 11:55:00,28.82,28.83,28.77,28.79,2400.0,28.5917,28.6016,28.5421,28.5619,2400.0
2011-05-23 12:00:00,28.79,28.8,28.74,28.75,2200.0,28.5619,28.5718,28.5123,28.5222,2200.0
2011-05-23 12:05:00,28.75,28.81,28.75,28.8,3200.0,28.5222,28.5817,28.5222,28.5718,3200.0
2011-05-23 12:10:00,28.8,28.8,28.7,28.75,2100.0,28.5718,28.5718,28.4726,28.5222,2100.0
2011-05-23 12:15:00,28.77,28.77,28.69,28.71,2900.0,28.5421,28.5421,28.4627,28.4825,2900.0
2011-05-23 12:20:00,28.73,28.8,28.73,28.79,2500.0,28.5024,28.5718,28.5024,28.5619,2500.0
2011-05-23 12:25:00,28.76,28.8,28.76,28.8,3700.0,28.5321,28.5718,28.5321,28.5718,3700.0
2011-05-23 12:30:00,28.8,28.82,28.8,28.8,4200.0,28.5718,28.5917,28.5718,28.5718,4200.0
2011-05-23 12:35:00,28.79,28.8,28.77,28.78,2400.0,28.5619,28.5718,28.5421,28.552,2400.0
2011-05-23 12:40:00,28.78,28.79,28.78,28.79,700.0,28.552,28.5619,28.552,28.5619,700.0
2011-05-23 12:45:00,28.81,28.84,28.81,28.84,2500.0,28.5817,28.6115,28.5817,28.6115,2500.0
2011-05-23 12:50:00,28.85,28.89,28.85,28.89,2700.0,28.6214,28.6611,28.6214,28.6611,2700.0
2011-05-23 12:55:00,28.89,28.91,28.87,28.87,4000.0,28.6611,28.6809,28.6413,28.6413,4000.0
2011-05-23 13:00:00,28.89,28.91,28.88,28.88,1500.0,28.6611,28.6809,28.6512,28.6512,1500.0
2011-05-23 13:05:00,28.89,28.9,28.87,28.87,2400.0,28.6611,28.671,28.6413,28.6413,2400.0
2011-05-23 13:10:00,28.89,28.92,28.86,28.86,4500.0,28.6611,28.6909,28.6313,28.6313,4500.0
2011-05-23 13:15:00,28.87,28.87,28.84,28.86,1300.0,28.6413,28.6413,28.6115,28.6313,1300.0
2011-05-23 13:20:00,28.86,28.88,28.86,28.87,2000.0,28.6313,28.6512,28.6313,28.6413,2000.0
2011-05-23 13:25:00,28.87,28.88,28.84,28.85,2700.0,28.6413,28.6512,28.6115,28.6214,2700.0
2011-05-23 13:30:00,28.86,28.89,28.86,28.89,1700.0,28.6313,28.6611,28.6313,28.6611,1700.0
2011-05-23 13:35:00,28.88,28.89,28.86,28.88,2600.0,28.6512,28.6611,28.6313,28.6512,2600.0
2011-05-23 13:40:00,28.88,28.88,28.83,28.84,3600.0,28.6512,28.6512,28.6016,28.6115,3600.0
2011-05-23 13:45:00,28.84,28.89,28.84,28.88,3100.0,28.6115,28.6611,28.6115,28.6512,3100.0
2011-05-23 13:50:00,28.89,28.89,28.87,28.87,1500.0,28.6611,28.6611,28.6413,28.6413,1500.0
2011-05-23 13:55:00,28.87,28.91,28.85,28.86,6900.0,28.6413,28.6809,28.6214,28.6313,6900.0
2011-05-23 14:00:00,28.87,28.87,28.82,28.85,4200.0,28.6413,28.6413,28.5917,28.6214,4200.0
2011-05-23 14:05:00,28.86,28.87,28.84,28.87,6600.0,28.6313,28.6413,28.6115,28.6413,6600.0
2011-05-23 14:10:00,28.87,28.91,28.85,28.85,5700.0,28.6413,28.6809,28.6214,28.6214,5700.0
2011-05-23 14:15:00,28.87,28.88,28.86,28.88,2400.0,28.6413,28.6512,28.6313,28.6512,2400.0
2011-05-23 14:20:00,28.88,28.89,28.87,28.87,3200.0,28.6512,28.6611,28.6413,28.6413,3200.0
2011-05-23 14:25:00,28.87,28.89,28.83,28.84,5400.0,28.6413,28.6611,28.6016,28.6115,5400.0
2011-05-23 14:30:00,28.88,28.89,28.87,28.87,4000.0,28.6512,28.6611,28.6413,28.6413,4000.0
2011-05-23 14:35:00,28.88,28.91,28.87,28.88,8800.0,28.6512,28.6809,28.6413,28.6512,8800.0
2011-05-23 14:40:00,28.89,28.91,28.83,28.85,5800.0,28.6611,28.6809,28.6016,28.6214,5800.0
2011-05-23 14:45:00,28.85,28.88,28.83,28.83,4100.0,28.6214,28.6512,28.6016,28.6016,4100.0
2011-05-23 14:50:00,28.84,28.88,28.84,28.87,2100.0,28.6115,28.6512,28.6115,28.6413,2100.0
2011-05-23 14:55:00,28.87,28.89,28.85,28.87,2700.0,28.6413,28.6611,28.6214,28.6413,2700.0
2011-05-23 15:00:00,28.86,28.88,28.86,28.87,3300.0,28.6313,28.6512,28.6313,28.6413,3300.0
2011-05-23 15:05:00,28.88,28.89,28.84,28.87,5700.0,28.6512,28.6611,28.6115,28.6413,5700.0
2011-05-23 15:10:00,28.88,28.89,28.85,28.86,4600.0,28.6512,28.6611,28.6214,28.6313,4600.0
2011-05-23 15:15:00,28.86,28.88,28.86,28.87,3700.0,28.6313,28.6512,28.6313,28.6413,3700.0
2011-05-23 15:20:00,28.87,28.89,28.86,28.87,7600.0,28.6413,28.6611,28.6313,28.6413,7600.0
2011-05-23 15:25:00,28.87,28.87,28.83,28.87,4100.0,28.6413,28.6413,28.6016,28.6413,4100.0
2011-05-23 15:30:00,28.87,28.88,28.85,28.86,7200.0,28.6413,28.6512,28.6214,28.6313,7200.0
2011-05-23 15:35:00,28.85,28.85,28.8,28.8,6800.0,28.6214,28.6214,28.5718,28.5718,6800.0
2011-05-23 15:40:00,28.8,28.85,28.78,28.78,5600.0,28.5718,28.6214,28.552,28.552,5600.0
2011-05-23 15:45:00,28.79,28.81,28.76,28.76,6800.0,28.5619,28.5817,28.5321,28.5321,6800.0
2011-05-23 15:50:00,28.76,28.77,28.74,28.74,4800.0,28.5321,28.5421,28.5123,28.5123,4800.0
2011-05-23 15:55:00,28.75,28.77,28.72,28.72,9900.0,28.5222,28.5421,28.4924,28.4924,9900.0
2011-05-24 09:30:00,28.78,28.82,28.71,28.71,4600.0,28.552,28.5917,28.4825,28.4825,4600.0
2011-05-24 09:35:00,28.69,28.76,28.69,28.73,1600.0,28.4627,28.5321,28.4627,28.5024,1600.0
2011-05-24 09:40:00,28.73,28.77,28.69,28.69,2700.0,28.5024,28.5421,28.4627,28.4627,2700.0
2011-05-24 09:45:00,28.72,28.75,28.72,28.75,800.0,28.4924,28.5222,28.4924,28.5222,800.0
2011-05-24 09:50:00,28.75,28.78,28.73,28.77,1600.0,28.5222,28.552,28.5024,28.5421,1600.0
2011-05-24 09:55:00,28.77,28.84,28.77,28.81,2200.0,28.5421,28.6115,28.5421,28.5817,2200.0
2011-05-24 10:00:00,28.82,28.86,28.71,28.72,4300.0,28.5917,28.6313,28.4825,28.4924,4300.0
2011-05-24 10:05:00,28.69,28.77,28.69,28.77,400.0,28.4627,28.5421,28.4627,28.5421,400.0
2011-05-24 10:10:00,28.77,28.81,28.77,28.8,2400.0,28.5421,28.5817,28.5421,28.5718,2400.0
2011-05-24 10:15:00,28.81,28.81,28.74,28.75,1300.0,28.5817,28.5817,28.5123,28.5222,1300.0
2011-05-24 10:20:00,28.72,28.75,28.72,28.73,1200.0,28.4924,28.5222,28.4924,28.5024,1200.0
2011-05-24 10:25:00,28.73,28.73,28.63,28.63,2300.0,28.5024,28.5024,28.4032,28.4032,2300.0
2011-05-24 10:30:00,28.67,28.68,28.62,28.65,1500.0,28.4428,28.4528,28.3932,28.423,1500.0
2011-05-24 10:35:00,28.62,28.65,28.5,28.53,2900.0,28.3932,28.423,28.2742,28.304,2900.0
2011-05-24 10:40:00,28.55,28.58,28.53,28.58,1600.0,28.3238,28.3536,28.304,28.3536,1600.0
2011-05-24 10:45:00,28.57,28.57,28.48,28.48,1600.0,28.3436,28.3436,28.2544,28.2544,1600.0
2011-05-24 10:50:00,28.48,28.52,28.43,28.43,3400.0,28.2544,28.294,28.2047,28.2047,3400.0
2011-05-24 10:55:00,28.43,28.44,28.41,28.41,1100.0,28.2047,28.2147,28.1849,28.1849,1100.0
2011-05-24 11:00:00,28.45,28.51,28.45,28.5,1700.0,28.2246,28.2841,28.2246,28.2742,1700.0
2011-05-24 11:05:00,28.51,28.52,28.5,28.5,1800.0,28.2841,28.294,28.2742,28.2742,1800.0
2011-05-24 11:10:00,28.53,28.53,28.47,28.49,1200.0,28.304,28.304,28.2444,28.2643,1200.0
2011-05-24 11:15:00,28.5,28.53,28.5,28.51,1400.0,28.2742,28.304,28.2742,28.2841,1400.0
2011-05-24 11:20:00,28.47,28.48,28.44,28.44,1100.0,28.2444,28.2544,28.2147,28.2147,1100.0
2011-05-24 11:25:00,28.42,28.44,28.4,28.44,1300.0,28.1948,28.2147,28.175,28.2147,1300.0
2011-05-24 11:30:00,28.45,28.48,28.45,28.48,600.0,28.2246,28.2544,28.2246,28.2544,600.0
2011-05-24 11:35:00,28.46,28.46,28.44,28.44,1100.0,28.2345,28.2345,28.2147,28.2147,1100.0
2011-05-24 11:40:00,28.41,28.41,28.36,28.4,1200.0,28.1849,28.1849,28.1353,28.175,1200.0
2011-05-24 11:45:00,28.4,28.41,28.36,28.36,3800.0,28.175,28.1849,28.1353,28.1353,3800.0
2011-05-24 11:50:00,28.36,28.36,28.34,28.35,1800.0,28.1353,28.1353,28.1155,28.1254,1800.0
2011-05-24 11:55:00,28.39,28.39,28.35,28.35,1500.0,28.1651,28.1651,28.1254,28.1254,1500.0
2011-05-24 12:00:00,28.33,28.33,28.29,28.31,1600.0,28.1055,28.1055,28.0659,28.0857,1600.0
2011-05-24 12:05:00,28.29,28.31,28.29,28.31,600.0,28.0659,28.0857,28.0659,28.0857,600.0
2011-05-24 12:10:00,28.33,28.35,28.33,28.35,1200.0,28.1055,28.1254,28.1055,28.1254,1200.0
2011-05-24 12:15:00,28.35,28.36,28.32,28.32,1200.0,28.1254,28.1353,28.0956,28.0956,1200.0
2011-05-24 12:20:00,28.29,28.3,28.26,28.29,2000.0,28.0659,28.0758,28.0361,28.0659,2000.0
2011-05-24 12:25:00,28.3,28.35,28.3,28.35,1000.0,28.0758,28.1254,28.0758,28.1254,1000.0
2011-05-24 12:30:00,28.35,28.35,28.27,28.27,1900.0,28.1254,28.1254,28.046,28.046,1900.0
2011-05-24 12:35:00,28.28,28.31,28.28,28.31,1100.0,28.0559,28.0857,28.0559,28.0857,1100.0
2011-05-24 12:40:00,28.35,28.36,28.35,28.36,300.0,28.1254,28.1353,28.1254,28.1353,300.0
2011-05-24 12:45:00,28.38,28.38,28.36,28.36,2000.0,28.1551,28.1551,28.1353,28.1353,2000.0
2011-05-24 12:50:00,28.36,28.36,28.36,28.36,900.0,28.1353,28.1353,28.1353,28.1353,900.0
2011-05-24 12:55:00,28.34,28.37,28.33,28.37,800.0,28.1155,28.1452,28.1055,28.1452,800.0
2011-05-24 13:00:00,28.37,28.38,28.36,28.38,800.0,28.1452,28.1551,28.1353,28.1551,800.0
2011-05-24 13:05:00,28.38,28.38,28.38,28.38,100.0,28.1551,28.1551,28.1551,28.1551,100.0
2011-05-24 13:10:00,28.4,28.4,28.4,28.4,1000.0,28.175,28.175,28.175,28.175,1000.0
2011-05-24 13:15:00,28.4,28.42,28.4,28.4,1500.0,28.175,28.1948,28.175,28.175,1500.0
2011-05-24 13:20:00,28.38,28.41,28.37,28.39,1400.0,28.1551,28.1849,28.1452,28.1651,1400.0
2011-05-24 13:25:00,28.42,28.42,28.39,28.39,1300.0,28.1948,28.1948,28.1651,28.1651,1300.0
2011-05-24 13:30:00,28.39,28.39,28.32,28.32,1300.0,28.1651,28.1651,28.0956,28.0956,1300.0
2011-05-24 13:35:00,28.32,28.36,28.32,28.36,1400.0,28.0956,28.1353,28.0956,28.1353,1400.0
2011-05-24 13:40:00,28.37,28.4,28.37,28.4,700.0,28.1452,28.175,28.1452,28.175,700.0
2011-05-24 13:45:00,28.4,28.42,28.4,28.42,400.0,28.175,28.1948,28.175,28.1948,400.0
2011-05-24 13:50:00,28.44,28.5,28.44,28.48,2800.0,28.2147,28.2742,28.2147,28.2544,2800.0
2011-05-24 13:55:00,28.48,28.48,28.46,28.47,1300.0,28.2544,28.2544,28.2345,28.2444,1300.0
2011-05-24 14:00:00,28.47,28.49,28.47,28.49,2500.0,28.2444,28.2643,28.2444,28.2643,2500.0
2011-05-24 14:05:00,28.5,28.53,28.5,28.53,1700.0,28.2742,28.304,28.2742,28.304,1700.0
2011-05-24 14:10:00,28.55,28.57,28.54,28.55,2000.0,28.3238,28.3436,28.3139,28.3238,2000.0
2011-05-24 14:15:00,28.55,28.57,28.54,28.57,1200.0,28.3238,28.3436,28.3139,28.3436,1200.0
2011-05-24 14:20:00,28.57,28.58,28.57,28.57,900.0,28.3436,28.3536,28.3436,28.3436,900.0
2011-05-24 14:25:00,28.57,28.57,28.54,28.55,2700.0,28.3436,28.3436,28.3139,28.3238,2700.0
2011-05-24 14:30:00,28.55,28.56,28.52,28.54,1900.0,28.3238,28.3337,28.294,28.3139,1900.0
2011-05-24 14:35:00,28.54,28.54,28.51,28.51,2600.0,28.3139,28.3139,28.2841,28.2841,2600.0
2011-05-24 14:40:00,28.51,28.53,28.49,28.49,1500.0,28.2841,28.304,28.2643,28.2643,1500.0
2011-05-24 14:45:00,28.5,28.57,28.5,28.54,1500.0,28.2742,28.3436,28.2742,28.3139,1500.0
2011-05-24 14:50:00,28.51,28.51,28.5,28.51,900.0,28.2841,28.2841,28.2742,28.2841,900.0
2011-05-24 14:55:00,28.51,28.55,28.51,28.52,2600.0,28.2841,28.3238,28.2841,28.294,2600.0
2011-05-24 15:00:00,28.51,28.56,28.51,28.56,2000.0,28.2841,28.3337,28.2841,28.3337,2000.0
2011-05-24 15:05:00,28.56,28.56,28.47,28.48,3700.0,28.3337,28.3337,28.2444,28.2544,3700.0
2011-05-24 15:10:00,28.48,28.55,28.48,28.54,3800.0,28.2544,28.3238,28.2544,28.3139,3800.0
2011-05-24 15:15:00,28.54,28.54,28.52,28.53,3100.0,28.3139,28.3139,28.294,28.304,3100.0
2011-05-24 15:20:00,28.54,28.61,28.54,28.6,3200.0,28.3139,28.3833,28.3139,28.3734,3200.0
2011-05-24 15:25:00,28.61,28.64,28.57,28.58,4300.0,28.3833,28.4131,28.3436,28.3536,4300.0
2011-05-24 15:30:00,28.57,28.57,28.53,28.56,4900.0,28.3436,28.3436,28.304,28.3337,4900.0
2011-05-24 15:35:00,28.56,28.56,28.48,28.48,3800.0,28.3337,28.3337,28.2544,28.2544,3800.0
2011-05-24 15:40:00,28.48,28.51,28.46,28.49,5800.0,28.2544,28.2841,28.2345,28.2643,5800.0
2011-05-24 15:45:00,28.49,28.51,28.46,28.46,3200.0,28.2643,28.2841,28.2345,28.2345,3200.0
2011-05-24 15:50:00,28.46,28.47,28.4,28.42,6300.0,28.2345,28.2444,28.175,28.1948,6300.0
2011-05-24 15:55:00,28.43,28.44,28.38,28.39,11300.0,28.2047,28.2147,28.1551,28.1651,11300.0
2011-05-25 09:30:00,28.26,28.5,28.26,28.5,2600.0,28.0361,28.2742,28.0361,28.2742,2600.0
2011-05-25 09:35:00,28.5,28.58,28.5,28.58,1000.0,28.2742,28.3536,28.2742,28.3536,1000.0
2011-05-25 09:40:00,28.63,28.66,28.61,28.66,4800.0,28.4032,28.4329,28.3833,28.4329,4800.0
2011-05-25 09:45:00,28.67,28.69,28.67,28.69,2400.0,28.4428,28.4627,28.4428,28.4627,2400.0
2011-05-25 09:50:00,28.68,28.68,28.65,28.65,1600.0,28.4528,28.4528,28.423,28.423,1600.0
2011-05-25 09:55:00,28.67,28.67,28.61,28.61,2300.0,28.4428,28.4428,28.3833,28.3833,2300.0
2011-05-25 10:00:00,28.6,28.6,28.51,28.52,3600.0,28.3734,28.3734,28.2841,28.294,3600.0
2011-05-25 10:05:00,28.5,28.55,28.49,28.55,1700.0,28.2742,28.3238,28.2643,28.3238,1700.0
2011-05-25 10:10:00,28.55,28.57,28.52,28.57,1400.0,28.3238,28.3436,28.294,28.3436,1400.0
2011-05-25 10:15:00,28.56,28.6,28.56,28.58,2500.0,28.3337,28.3734,28.3337,28.3536,2500.0
2011-05-25 10:20:00,28.57,28.65,28.56,28.65,2300.0,28.3436,28.423,28.3337,28.423,2300.0
2011-05-25 10:25:00,28.65,28.75,28.65,28.75,2100.0,28.423,28.5222,28.423,28.5222,2100.0
2011-05-25 10:30:00,28.74,28.8,28.71,28.8,4700.0,28.5123,28.5718,28.4825,28.5718,4700.0
2011-05-25 10:35:00,28.8,28.88,28.77,28.88,3000.0,28.5718,28.6512,28.5421,28.6512,3000.0
2011-05-25 10:40:00,28.87,28.89,28.81,28.81,4100.0,28.6413,28.6611,28.5817,28.5817,4100.0
2011-05-25 10:45:00,28.81,28.84,28.8,28.82,1500.0,28.5817,28.6115,28.5718,28.5917,1500.0
2011-05-25 10:50:00,28.82,28.86,28.82,28.86,2100.0,28.5917,28.6313,28.5917,28.6313,2100.0
2011-05-25 10:55:00,28.86,28.86,28.81,28.81,4400.0,28.6313,28.6313,28.5817,28.5817,4400.0
2011-05-25 11:00:00,28.81,28.82,28.8,28.82,1700.0,28.5817,28.5917,28.5718,28.5917,1700.0
2011-05-25 11:05:00,28.82,28.87,28.82,28.84,2200.0,28.5917,28.6413,28.5917,28.6115,2200.0
2011-05-25 11:10:00,28.82,28.88,28.82,28.88,2600.0,28.5917,28.6512,28.5917,28.6512,2600.0
2011-05-25 11:15:00,28.88,28.88,28.87,28.87,1600.0,28.6512,28.6512,28.6413,28.6413,1600.0
2011-05-25 11:20:00,28.87,28.91,28.87,28.9,81800.0,28.6413,28.6809,28.6413,28.671,81800.0
2011-05-25 11:25:00,28.88,28.92,28.88,28.89,4300.0,28.6512,28.6909,28.6512,28.6611,4300.0
2011-05-25 11:30:00,28.88,28.9,28.85,28.85,6000.0,28.6512,28.671,28.6214,28.6214,6000.0
2011-05-25 11:35:00,28.86,28.89,28.86,28.88,2400.0,28.6313,28.6611,28.6313,28.6512,2400.0
2011-05-25 11:40:00,28.89,28.92,28.88,28.89,4800.0,28.6611,28.6909,28.6512,28.6611,4800.0
2011-05-25 11:45:00,28.9,28.92,28.89,28.92,1800.0,28.671,28.6909,28.6611,28.6909,1800.0
2011-05-25 11:50:00,28.92,28.93,28.91,28.91,3400.0,28.6909,28.7008,28.6809,28.6809,3400.0
2011-05-25 11:55:00,28.91,28.92,28.85,28.85,5800.0,28.6809,28.6909,28.6214,28.6214,5800.0
2011-05-25 12:00:00,28.85,28.87,28.85,28.86,700.0,28.6214,28.6413,28.6214,28.6313,700.0
2011-05-25 12:05:00,28.88,28.89,28.86,28.88,2100.0,28.6512,28.6611,28.6313,28.6512,2100.0
2011-05-25 12:10:00,28.88,28.88,28.88,28.88,700.0,28.6512,28.6512,28.6512,28.6512,700.0
2011-05-25 12:15:00,28.88,28.89,28.86,28.86,1900.0,28.6512,28.6611,28.6313,28.6313,1900.0
2011-05-25 12:20:00,28.85,28.89,28.85,28.88,1300.0,28.6214,28.6611,28.6214,28.6512,1300.0
2011-05-25 12:25:00,28.89,28.89,28.87,28.87,2700.0,28.6611,28.6611,28.6413,28.6413,2700.0
2011-05-25 12:30:00,28.88,28.9,28.88,28.9,2000.0,28.6512,28.671,28.6512,28.671,2000.0
2011-05-25 12:35:00,28.91,28.93,28.9,28.9,900.0,28.6809,28.7008,28.671,28.671,900.0
2011-05-25 12:40:00,28.91,28.92,28.89,28.92,1600.0,28.6809,28.6909,28.6611,28.6909,1600.0
2011-05-25 12:45:00,28.9,28.92,28.9,28.91,600.0,28.671,28.6909,28.671,28.6809,600.0
2011-05-25 12:50:00,28.91,28.92,28.89,28.9,1600.0,28.6809,28.6909,28.6611,28.671,1600.0
2011-05-25 12:55:00,28.91,28.91,28.89,28.89,8200.0,28.6809,28.6809,28.6611,28.6611,8200.0
2011-05-25 13:00:00,28.89,28.89,28.87,28.87,1300.0,28.6611,28.6611,28.6413,28.6413,1300.0
2011-05-25 13:05:00,28.87,28.87,28.87,28.87,700.0,28.6413,28.6413,28.6413,28.6413,700.0
2011-05-25 13:10:00,28.87,28.91,28.87,28.9,2500.0,28.6413,28.6809,28.6413,28.671,2500.0
2011-05-25 13:15:00,28.88,28.9,28.88,28.88,1900.0,28.6512,28.671,28.6512,28.6512,1900.0
2011-05-25 13:20:00,28.87,28.88,28.84,28.84,1700.0,28.6413,28.6512,28.6115,28.6115,1700.0
2011-05-25 13:25:00,28.84,28.84,28.81,28.82,1400.0,28.6115,28.6115,28.5817,28.5917,1400.0
2011-05-25 13:30:00,28.82,28.86,28.82,28.86,800.0,28.5917,28.6313,28.5917,28.6313,800.0
2011-05-25 13:35:00,28.88,28.88,28.88,28.88,500.0,28.6512,28.6512,28.6512,28.6512,500.0
2011-05-25 13:40:00,28.86,28.88,28.85,28.88,900.0,28.6313,28.6512,28.6214,28.6512,900.0
2011-05-25 13:45:00,28.88,28.88,28.85,28.85,1100.0,28.6512,28.6512,28.6214,28.6214,1100.0
2011-05-25 13:50:00,28.85,28.87,28.85,28.87,1000.0,28.6214,28.6413,28.6214,28.6413,1000.0
2011-05-25 13:55:00,28.87,28.87,28.87,28.87,1200.0,28.6413,28.6413,28.6413,28.6413,1200.0
2011-05-25 14:00:00,28.87,28.89,28.87,28.88,2700.0,28.6413,28.6611,28.6413,28.6512,2700.0
2011-05-25 14:05:00,28.87,28.88,28.86,28.87,1800.0,28.6413,28.6512,28.6313,28.6413,1800.0
2011-05-25 14:10:00,28.88,28.88,28.87,28.88,1700.0,28.6512,28.6512,28.6413,28.6512,1700.0
2011-05-25 14:15:00,28.88,28.89,28.87,28.87,1500.0,28.6512,28.6611,28.6413,28.6413,1500.0
2011-05-25 14:20:00,28.88,28.91,28.87,28.91,2100.0,28.6512,28.6809,28.6413,28.6809,2100.0
2011-05-25 14:25:00,28.92,28.95,28.92,28.93,800.0,28.6909,28.7206,28.6909,28.7008,800.0
2011-05-25 14:30:00,28.96,28.96,28.93,28.94,5500.0,28.7305,28.7305,28.7008,28.7107,5500.0
2011-05-25 14:35:00,28.94,28.94,28.87,28.89,5000.0,28.7107,28.7107,28.6413,28.6611,5000.0
2011-05-25 14:40:00,28.9,28.9,28.86,28.87,2700.0,28.671,28.671,28.6313,28.6413,2700.0
2011-05-25 14:45:00,28.88,28.89,28.86,28.87,2900.0,28.6512,28.6611,28.6313,28.6413,2900.0
2011-05-25 14:50:00,28.88,28.94,28.88,28.91,4100.0,28.6512,28.7107,28.6512,28.6809,4100.0
2011-05-25 14:55:00,28.91,28.94,28.9,28.92,1700.0,28.6809,28.7107,28.671,28.6909,1700.0
2011-05-25 15:00:00,28.92,28.92,28.87,28.91,7300.0,28.6909,28.6909,28.6413,28.6809,7300.0
2011-05-25 15:05:00,28.91,28.94,28.9,28.92,5200.0,28.6809,28.7107,28.671,28.6909,5200.0
2011-05-25 15:10:00,28.92,28.96,28.91,28.93,4200.0,28.6909,28.7305,28.6809,28.7008,4200.0
2011-05-25 15:15:00,28.92,28.94,28.91,28.94,1900.0,28.6909,28.7107,28.6809,28.7107,1900.0
2011-05-25 15:20:00,28.94,28.96,28.91,28.94,3800.0,28.7107,28.7305,28.6809,28.7107,3800.0
2011-05-25 15:25:00,28.94,28.97,28.93,28.97,4100.0,28.7107,28.7405,28.7008,28.7405,4100.0
2011-05-25 15:30:00,28.95,28.96,28.91,28.91,6700.0,28.7206,28.7305,28.6809,28.6809,6700.0
2011-05-25 15:35:00,28.9,28.92,28.89,28.9,4900.0,28.671,28.6909,28.6611,28.671,4900.0
2011-05-25 15:40:00,28.9,28.92,28.89,28.9,5300.0,28.671,28.6909,28.6611,28.671,5300.0
2011-05-25 15:45:00,28.89,28.91,28.84,28.85,6900.0,28.6611,28.6809,28.6115,28.6214,6900.0
2011-05-25 15:50:00,28.86,28.87,28.8,28.81,4800.0,28.6313,28.6413,28.5718,28.5817,4800.0
2011-05-25 15:55:00,28.81,28.82,28.79,28.82,10800.0,28.5817,28.5917,28.5619,28.5917,10800.0
2011-05-26 09:30:00,28.65,28.78,28.62,28.78,3400.0,28.423,28.552,28.3932,28.552,3400.0
2011-05-26 09:35:00,28.82,28.88,28.82,28.88,1100.0,28.5917,28.6512,28.5917,28.6512,1100.0
2011-05-26 09:40:00,28.82,28.84,28.77,28.82,1100.0,28.5917,28.6115,28.5421,28.5917,1100.0
2011-05-26 09:45:00,28.84,28.88,28.83,28.88,3200.0,28.6115,28.6512,28.6016,28.6512,3200.0
2011-05-26 09:50:00,28.88,28.88,28.88,28.88,1000.0,28.6512,28.6512,28.6512,28.6512,1000.0
2011-05-26 09:55:00,28.85,28.87,28.82,28.87,3200.0,28.6214,28.6413,28.5917,28.6413,3200.0
2011-05-26 10:00:00,28.85,28.88,28.85,28.86,1800.0,28.6214,28.6512,28.6214,28.6313,1800.0
2011-05-26 10:05:00,28.88,28.94,28.88,28.92,2000.0,28.6512,28.7107,28.6512,28.6909,2000.0
2011-05-26 10:10:00,28.91,28.94,28.86,28.86,1700.0,28.6809,28.7107,28.6313,28.6313,1700.0
2011-05-26 10:15:00,28.85,28.88,28.85,28.88,2200.0,28.6214,28.6512,28.6214,28.6512,2200.0
2011-05-26 10:20:00,28.85,28.91,28.83,28.89,3200.0,28.6214,28.6809,28.6016,28.6611,3200.0
2011-05-26 10:25:00,28.89,28.91,28.87,28.89,1800.0,28.6611,28.6809,28.6413,28.6611,1800.0
2011-05-26 10:30:00,28.91,28.91,28.89,28.89,800.0,28.6809,28.6809,28.6611,28.6611,800.0
2011-05-26 10:35:00,28.92,28.97,28.92,28.94,2400.0,28.6909,28.7405,28.6909,28.7107,2400.0
2011-05-26 10:40:00,28.96,28.96,28.92,28.93,1000.0,28.7305,28.7305,28.6909,28.7008,1000.0
2011-05-26 10:45:00,28.93,28.93,28.89,28.9,1600.0,28.7008,28.7008,28.6611,28.671,1600.0
2011-05-26 10:50:00,28.9,28.91,28.85,28.85,1000.0,28.671,28.6809,28.6214,28.6214,1000.0
2011-05-26 10:55:00,28.87,28.88,28.84,28.86,1200.0,28.6413,28.6512,28.6115,28.6313,1200.0
2011-05-26 11:00:00,28.86,28.88,28.85,28.88,1700.0,28.6313,28.6512,28.6214,28.6512,1700.0
2011-05-26 11:05:00,28.88,28.92,28.87,28.91,1500.0,28.6512,28.6909,28.6413,28.6809,1500.0
2011-05-26 11:10:00,28.91,28.91,28.89,28.91,1200.0,28.6809,28.6809,28.6611,28.6809,1200.0
2011-05-26 11:15:00,28.91,28.97,28.89,28.96,2900.0,28.6809,28.7405,28.6611,28.7305,2900.0
2011-05-26 11:20:00,28.96,28.98,28.96,28.97,800.0,28.7305,28.7504,28.7305,28.7405,800.0
2011-05-26 11:25:00,28.96,29.0,28.95,28.99,2800.0,28.7305,28.7702,28.7206,28.7603,2800.0
2011-05-26 11:30:00,29.0,29.0,28.95,28.95,3600.0,28.7702,28.7702,28.7206,28.7206,3600.0
2011-05-26 11:35:00,28.95,28.95,28.91,28.91,900.0,28.7206,28.7206,28.6809,28.6809,900.0
2011-05-26 11:40:00,28.92,28.95,28.9,28.94,1300.0,28.6909,28.7206,28.671,28.7107,1300.0
2011-05-26 11:45:00,28.94,28.98,28.94,28.98,700.0,28.7107,28.7504,28.7107,28.7504,700.0
2011-05-26 11:50:00,29.0,29.03,28.99,29.0,5200.0,28.7702,28.8,28.7603,28.7702,5200.0
2011-05-26 11:55:00,29.01,29.01,29.01,29.01,300.0,28.7802,28.7802,28.7802,28.7802,300.0
2011-05-26 12:00:00,29.02,29.03,29.02,29.02,700.0,28.7901,28.8,28.7901,28.7901,700.0
2011-05-26 12:05:00,29.01,29.02,28.98,28.98,1800.0,28.7802,28.7901,28.7504,28.7504,1800.0
2011-05-26 12:10:00,28.98,29.03,28.97,28.99,1300.0,28.7504,28.8,28.7405,28.7603,1300.0
2011-05-26 12:15:00,29.01,29.02,28.99,29.02,500.0,28.7802,28.7901,28.7603,28.7901,500.0
2011-05-26 12:20:00,29.05,29.05,28.99,28.99,2500.0,28.8198,28.8198,28.7603,28.7603,2500.0
2011-05-26 12:25:00,29.01,29.02,28.99,29.01,1700.0,28.7802,28.7901,28.7603,28.7802,1700.0
2011-05-26 12:30:00,29.01,29.01,28.99,29.0,1200.0,28.7802,28.7802,28.7603,28.7702,1200.0
2011-05-26 12:35:00,29.0,29.0,28.96,28.97,2700.0,28.7702,28.7702,28.7305,28.7405,2700.0
2011-05-26 12:40:00,28.98,29.01,28.97,28.98,4900.0,28.7504,28.7802,28.7405,28.7504,4900.0
2011-05-26 12:45:00,28.99,29.02,28.99,29.0,4100.0,28.7603,28.7901,28.7603,28.7702,4100.0
2011-05-26 12:50:00,29.0,29.02,28.98,28.98,3800.0,28.7702,28.7901,28.7504,28.7504,3800.0
2011-05-26 12:55:00,28.98,29.0,28.98,29.0,800.0,28.7504,28.7702,28.7504,28.7702,800.0
2011-05-26 13:00:00,29.01,29.04,29.0,29.04,1900.0,28.7802,28.8099,28.7702,28.8099,1900.0
2011-05-26 13:05:00,29.03,29.04,29.03,29.03,700.0,28.8,28.8099,28.8,28.8,700.0
2011-05-26 13:10:00,29.03,29.03,28.99,28.99,1300.0,28.8,28.8,28.7603,28.7603,1300.0
2011-05-26 13:15:00,29.0,29.03,28.99,29.03,2800.0,28.7702,28.8,28.7603,28.8,2800.0
2011-05-26 13:20:00,29.02,29.03,29.01,29.01,1200.0,28.7901,28.8,28.7802,28.7802,1200.0
2011-05-26 13:25:00,29.01,29.02,28.97,28.97,3400.0,28.7802,28.7901,28.7405,28.7405,3400.0
2011-05-26 13:30:00,28.97,28.99,28.96,28.99,1000.0,28.7405,28.7603,28.7305,28.7603,1000.0
2011-05-26 13:35:00,28.99,28.99,28.93,28.93,1600.0,28.7603,28.7603,28.7008,28.7008,1600.0
2011-05-26 13:40:00,28.94,28.98,28.94,28.96,2900.0,28.7107,28.7504,28.7107,28.7305,2900.0
2011-05-26 13:45:00,28.94,28.96,28.93,28.95,800.0,28.7107,28.7305,28.7008,28.7206,800.0
2011-05-26 13:50:00,28.96,28.96,28.95,28.95,600.0,28.7305,28.7305,28.7206,28.7206,600.0
2011-05-26 13:55:00,28.94,28.96,28.94,28.96,1300.0,28.7107,28.7305,28.7107,28.7305,1300.0
2011-05-26 14:00:00,28.97,28.99,28.96,28.97,2100.0,28.7405,28.7603,28.7305,28.7405,2100.0
2011-05-26 14:05:00,28.97,28.97,28.96,28.97,1500.0,28.7405,28.7405,28.7305,28.7405,1500.0
2011-05-26 14:10:00,28.96,28.98,28.96,28.96,2000.0,28.7305,28.7504,28.7305,28.7305,2000.0
2011-05-26 14:15:00,28.96,28.96,28.96,28.96,500.0,28.7305,28.7305,28.7305,28.7305,500.0
2011-05-26 14:20:00,28.96,28.98,28.96,28.98,3700.0,28.7305,28.7504,28.7305,28.7504,3700.0
2011-05-26 14:25:00,28.99,29.01,28.98,28.98,17700.0,28.7603,28.7802,28.7504,28.7504,17700.0
2011-05-26 14:30:00,28.98,29.02,28.97,29.02,1800.0,28.7504,28.7901,28.7405,28.7901,1800.0
2011-05-26 14:35:00,29.03,29.04,28.99,28.99,2400.0,28.8,28.8099,28.7603,28.7603,2400.0
2011-05-26 14:40:00,29.02,29.04,29.02,29.02,1600.0,28.7901,28.8099,28.7901,28.7901,1600.0
2011-05-26 14:45:00,29.02,29.04,29.02,29.02,500.0,28.7901,28.8099,28.7901,28.7901,500.0
2011-05-26 14:50:00,29.06,29.06,29.04,29.04,1300.0,28.8298,28.8298,28.8099,28.8099,1300.0
2011-05-26 14:55:00,29.04,29.06,29.03,29.04,2500.0,28.8099,28.8298,28.8,28.8099,2500.0
2011-05-26 15:00:00,29.03,29.05,29.03,29.05,900.0,28.8,28.8198,28.8,28.8198,900.0
2011-05-26 15:05:00,29.06,29.06,29.03,29.03,1700.0,28.8298,28.8298,28.8,28.8,1700.0
2011-05-26 15:10:00,29.03,29.03,29.0,29.0,1700.0,28.8,28.8,28.7702,28.7702,1700.0
2011-05-26 15:15:00,29.03,29.04,29.02,29.02,3600.0,28.8,28.8099,28.7901,28.7901,3600.0
2011-05-26 15:20:00,29.02,29.07,29.02,29.05,4700.0,28.7901,28.8397,28.7901,28.8198,4700.0
2011-05-26 15:25:00,29.06,29.07,29.03,29.06,1800.0,28.8298,28.8397,28.8,28.8298,1800.0
2011-05-26 15:30:00,29.06,29.07,29.03,29.03,5700.0,28.8298,28.8397,28.8,28.8,5700.0
2011-05-26 15:35:00,29.03,29.07,29.01,29.07,3100.0,28.8,28.8397,28.7802,28.8397,3100.0
2011-05-26 15:40:00,29.09,29.1,29.04,29.05,4700.0,28.8595,28.8694,28.8099,28.8198,4700.0
2011-05-26 15:45:00,29.05,29.05,29.02,29.03,5600.0,28.8198,28.8198,28.7901,28.8,5600.0
2011-05-26 15:50:00,29.03,29.05,28.99,28.99,14700.0,28.8,28.8198,28.7603,28.7603,14700.0
2011-05-26 15:55:00,28.99,29.0,28.98,28.99,13000.0,28.7603,28.7702,28.7504,28.7603,13000.0
2011-05-27 09:30:00,29.05,29.09,28.99,29.0,8800.0,28.8198,28.8595,28.7603,28.7702,8800.0
2011-05-27 09:35:00,29.02,29.02,28.99,29.0,1900.0,28.7901,28.7901,28.7603,28.7702,1900.0
2011-05-27 09:40:00,29.0,29.0,29.0,29.0,300.0,28.7702,28.7702,28.7702,28.7702,300.0
2011-05-27 09:45:00,29.03,29.06,29.01,29.06,3400.0,28.8,28.8298,28.7802,28.8298,3400.0
2011-05-27 09:50:00,29.06,29.07,29.05,29.07,900.0,28.8298,28.8397,28.8198,28.8397,900.0
2011-05-27 09:55:00,29.1,29.16,29.05,29.05,3000.0,28.8694,28.929,28.8198,28.8198,3000.0
2011-05-27 10:00:00,29.05,29.08,29.0,29.0,3700.0,28.8198,28.8496,28.7702,28.7702,3700.0
2011-05-27 10:05:00,28.99,29.03,28.99,29.01,600.0,28.7603,28.8,28.7603,28.7802,600.0
2011-05-27 10:10:00,29.02,29.04,29.0,29.02,900.0,28.7901,28.8099,28.7702,28.7901,900.0
2011-05-27 10:15:00,29.05,29.08,29.05,29.08,500.0,28.8198,28.8496,28.8198,28.8496,500.0
2011-05-27 10:20:00,29.07,29.09,29.07,29.07,1700.0,28.8397,28.8595,28.8397,28.8397,1700.0
2011-05-27 10:25:00,29.08,29.1,29.07,29.08,1600.0,28.8496,28.8694,28.8397,28.8496,1600.0
2011-05-27 10:30:00,29.08,29.08,29.08,29.08,0.0,28.8496,28.8496,28.8496,28.8496,0.0
2011-05-27 10:35:00,29.1,29.1,28.99,29.01,5500.0,28.8694,28.8694,28.7603,28.7802,5500.0
2011-05-27 10:40:00,29.0,29.02,28.99,29.0,2100.0,28.7702,28.7901,28.7603,28.7702,2100.0
2011-05-27 10:45:00,29.01,29.05,29.01,29.04,1600.0,28.7802,28.8198,28.7802,28.8099,1600.0
2011-05-27 10:50:00,29.06,29.1,29.06,29.07,1100.0,28.8298,28.8694,28.8298,28.8397,1100.0
2011-05-27 10:55:00,29.1,29.11,29.1,29.11,300.0,28.8694,28.8794,28.8694,28.8794,300.0
2011-05-27 11:00:00,29.13,29.13,29.08,29.08,6400.0,28.8992,28.8992,28.8496,28.8496,6400.0
2011-05-27 11:05:00,29.08,29.1,29.07,29.08,800.0,28.8496,28.8694,28.8397,28.8496,800.0
2011-05-27 11:10:00,29.1,29.1,29.1,29.1,500.0,28.8694,28.8694,28.8694,28.8694,500.0
2011-05-27 11:15:00,29.1,29.11,29.1,29.1,1100.0,28.8694,28.8794,28.8694,28.8694,1100.0
2011-05-27 11:20:00,29.1,29.12,29.09,29.09,2000.0,28.8694,28.8893,28.8595,28.8595,2000.0
2011-05-27 11:25:00,29.09,29.09,29.07,29.08,1100.0,28.8595,28.8595,28.8397,28.8496,1100.0
2011-05-27 11:30:00,29.08,29.08,29.06,29.07,700.0,28.8496,28.8496,28.8298,28.8397,700.0
2011-05-27 11:35:00,29.07,29.09,29.06,29.09,900.0,28.8397,28.8595,28.8298,28.8595,900.0
2011-05-27 11:40:00,29.09,29.13,29.09,29.13,1100.0,28.8595,28.8992,28.8595,28.8992,1100.0
2011-05-27 11:45:00,29.12,29.13,29.07,29.07,3200.0,28.8893,28.8992,28.8397,28.8397,3200.0
2011-05-27 11:50:00,29.09,29.11,29.09,29.11,1900.0,28.8595,28.8794,28.8595,28.8794,1900.0
2011-05-27 11:55:00,29.11,29.11,29.07,29.07,400.0,28.8794,28.8794,28.8397,28.8397,400.0
2011-05-27 12:00:00,29.08,29.08,29.04,29.05,1000.0,28.8496,28.8496,28.8099,28.8198,1000.0
2011-05-27 12:05:00,29.05,29.07,29.04,29.04,1400.0,28.8198,28.8397,28.8099,28.8099,1400.0
2011-05-27 12:10:00,29.06,29.08,29.02,29.05,1400.0,28.8298,28.8496,28.7901,28.8198,1400.0
2011-05-27 12:15:00,29.05,29.06,29.04,29.06,400.0,28.8198,28.8298,28.8099,28.8298,400.0
2011-05-27 12:20:00,29.07,29.08,29.07,29.08,400.0,28.8397,28.8496,28.8397,28.8496,400.0
2011-05-27 12:25:00,29.09,29.1,29.08,29.08,900.0,28.8595,28.8694,28.8496,28.8496,900.0
2011-05-27 12:30:00,29.09,29.11,29.08,29.08,1600.0,28.8595,28.8794,28.8496,28.8496,1600.0
2011-05-27 12:35:00,29.09,29.12,29.09,29.12,900.0,28.8595,28.8893,28.8595,28.8893,900.0
2011-05-27 12:40:00,29.13,29.13,29.1,29.1,1700.0,28.8992,28.8992,28.8694,28.8694,1700.0
2011-05-27 12:45:00,29.1,29.11,29.09,29.11,2200.0,28.8694,28.8794,28.8595,28.8794,2200.0
2011-05-27 12:50:00,29.11,29.12,29.07,29.07,4100.0,28.8794,28.8893,28.8397,28.8397,4100.0
2011-05-27 12:55:00,29.07,29.07,29.05,29.06,2500.0,28.8397,28.8397,28.8198,28.8298,2500.0
2011-05-27 13:00:00,29.05,29.08,29.05,29.08,1000.0,28.8198,28.8496,28.8198,28.8496,1000.0
2011-05-27 13:05:00,29.08,29.09,29.08,29.09,900.0,28.8496,28.8595,28.8496,28.8595,900.0
2011-05-27 13:10:00,29.09,29.1,29.08,29.1,400.0,28.8595,28.8694,28.8496,28.8694,400.0
2011-05-27 13:15:00,29.09,29.09,29.06,29.08,900.0,28.8595,28.8595,28.8298,28.8496,900.0
2011-05-27 13:20:00,29.06,29.06,29.06,29.06,200.0,28.8298,28.8298,28.8298,28.8298,200.0
2011-05-27 13:25:00,29.07,29.07,29.07,29.07,500.0,28.8397,28.8397,28.8397,28.8397,500.0
2011-05-27 13:30:00,29.08,29.09,29.06,29.06,1200.0,28.8496,28.8595,28.8298,28.8298,1200.0
2011-05-27 13:35:00,29.06,29.06,29.06,29.06,0.0,28.8298,28.8298,28.8298,28.8298,0.0
2011-05-27 13:40:00,29.07,29.08,29.07,29.07,1000.0,28.8397,28.8496,28.8397,28.8397,1000.0
2011-05-27 13:45:00,29.06,29.08,29.06,29.07,500.0,28.8298,28.8496,28.8298,28.8397,500.0
2011-05-27 13:50:00,29.07,29.1,29.06,29.1,1900.0,28.8397,28.8694,28.8298,28.8694,1900.0
2011-05-27 13:55:00,29.1,29.11,29.08,29.08,1700.0,28.8694,28.8794,28.8496,28.8496,1700.0
2011-05-27 14:00:00,29.09,29.16,29.04,29.05,16100.0,28.8595,28.929,28.8099,28.8198,16100.0
2011-05-27 14:05:00,29.08,29.08,29.05,29.05,1500.0,28.8496,28.8496,28.8198,28.8198,1500.0
2011-05-27 14:10:00,29.05,29.07,29.05,29.07,800.0,28.8198,28.8397,28.8198,28.8397,800.0
2011-05-27 14:15:00,29.07,29.07,29.07,29.07,200.0,28.8397,28.8397,28.8397,28.8397,200.0
2011-05-27 14:20:00,29.09,29.11,29.09,29.09,2500.0,28.8595,28.8794,28.8595,28.8595,2500.0
2011-05-27 14:25:00,29.09,29.09,29.07,29.07,1200.0,28.8595,28.8595,28.8397,28.8397,1200.0
2011-05-27 14:30:00,29.09,29.09,29.07,29.09,600.0,28.8595,28.8595,28.8397,28.8595,600.0
2011-05-27 14:35:00,29.1,29.1,29.09,29.09,600.0,28.8694,28.8694,28.8595,28.8595,600.0
2011-05-27 14:40:00,29.1,29.11,29.07,29.09,3600.0,28.8694,28.8794,28.8397,28.8595,3600.0
2011-05-27 14:45:00,29.07,29.08,29.04,29.04,3000.0,28.8397,28.8496,28.8099,28.8099,3000.0
2011-05-27 14:50:00,29.03,29.03,29.0,29.0,3800.0,28.8,28.8,28.7702,28.7702,3800.0
2011-05-27 14:55:00,29.0,29.01,28.98,29.01,2700.0,28.7702,28.7802,28.7504,28.7802,2700.0
2011-05-27 15:00:00,29.01,29.01,28.99,29.0,2100.0,28.7802,28.7802,28.7603,28.7702,2100.0
2011-05-27 15:05:00,29.0,29.01,29.0,29.0,1700.0,28.7702,28.7802,28.7702,28.7702,1700.0
2011-05-27 15:10:00,29.01,29.04,29.0,29.0,4000.0,28.7802,28.8099,28.7702,28.7702,4000.0
2011-05-27 15:15:00,29.0,29.01,28.99,29.01,5000.0,28.7702,28.7802,28.7603,28.7802,5000.0
2011-05-27 15:20:00,29.0,29.01,28.99,28.99,4200.0,28.7702,28.7802,28.7603,28.7603,4200.0
2011-05-27 15:25:00,29.0,29.01,28.99,29.0,4100.0,28.7702,28.7802,28.7603,28.7702,4100.0
2011-05-27 15:30:00,29.0,29.02,28.99,29.0,10700.0,28.7702,28.7901,28.7603,28.7702,10700.0
2011-05-27 15:35:00,29.0,29.02,29.0,29.0,2600.0,28.7702,28.7901,28.7702,28.7702,2600.0
2011-05-27 15:40:00,29.0,29.04,28.99,29.02,4900.0,28.7702,28.8099,28.7603,28.7901,4900.0
2011-05-27 15:45:00,29.02,29.03,28.99,29.01,5300.0,28.7901,28.8,28.7603,28.7802,5300.0
2011-05-27 15:50:00,29.01,29.01,29.0,29.0,4300.0,28.7802,28.7802,28.7702,28.7702,4300.0
2011-05-27 15:55:00,29.01,29.02,28.99,29.0,12100.0,28.7802,28.7901,28.7603,28.7702,12100.0
2011-05-31 09:30:00,29.21,29.43,29.21,29.23,13900.0,28.9786,29.1968,28.9786,28.9984,13900.0
2011-05-31 09:35:00,29.24,29.28,29.24,29.25,2000.0,29.0083,29.048,29.0083,29.0182,2000.0
2011-05-31 09:40:00,29.25,29.25,29.15,29.15,4000.0,29.0182,29.0182,28.919,28.919,4000.0
2011-05-31 09:45:00,29.16,29.17,29.09,29.17,1900.0,28.929,28.9389,28.8595,28.9389,1900.0
2011-05-31 09:50:00,29.21,29.23,29.17,29.17,4100.0,28.9786,28.9984,28.9389,28.9389,4100.0
2011-05-31 09:55:00,29.18,29.21,29.17,29.2,1900.0,28.9488,28.9786,28.9389,28.9686,1900.0
2011-05-31 10:00:00,29.19,29.21,28.98,28.98,4700.0,28.9587,28.9786,28.7504,28.7504,4700.0
2011-05-31 10:05:00,29.0,29.07,28.98,29.07,2400.0,28.7702,28.8397,28.7504,28.8397,2400.0
2011-05-31 10:10:00,29.07,29.07,29.05,29.07,1500.0,28.8397,28.8397,28.8198,28.8397,1500.0
2011-05-31 10:15:00,29.06,29.07,28.98,29.0,2000.0,28.8298,28.8397,28.7504,28.7702,2000.0
2011-05-31 10:20:00,28.98,29.0,28.94,29.0,1600.0,28.7504,28.7702,28.7107,28.7702,1600.0
2011-05-31 10:25:00,29.01,29.02,29.0,29.02,1600.0,28.7802,28.7901,28.7702,28.7901,1600.0
2011-05-31 10:30:00,29.06,29.06,29.01,29.01,900.0,28.8298,28.8298,28.7802,28.7802,900.0
2011-05-31 10:35:00,29.03,29.03,29.01,29.02,1200.0,28.8,28.8,28.7802,28.7901,1200.0
2011-05-31 10:40:00,29.04,29.07,29.04,29.06,1100.0,28.8099,28.8397,28.8099,28.8298,1100.0
2011-05-31 10:45:00,29.06,29.11,29.06,29.08,1900.0,28.8298,28.8794,28.8298,28.8496,1900.0
2011-05-31 10:50:00,29.08,29.09,29.0,29.01,2200.0,28.8496,28.8595,28.7702,28.7802,2200.0
2011-05-31 10:55:00,29.01,29.02,29.01,29.02,400.0,28.7802,28.7901,28.7802,28.7901,400.0
2011-05-31 11:00:00,29.04,29.1,29.04,29.1,1300.0,28.8099,28.8694,28.8099,28.8694,1300.0
2011-05-31 11:05:00,29.08,29.1,29.05,29.1,1100.0,28.8496,28.8694,28.8198,28.8694,1100.0
2011-05-31 11:10:00,29.07,29.1,29.07,29.09,600.0,28.8397,28.8694,28.8397,28.8595,600.0
2011-05-31 11:15:00,29.11,29.11,29.06,29.06,3000.0,28.8794,28.8794,28.8298,28.8298,3000.0
2011-05-31 11:20:00,29.06,29.08,29.06,29.07,400.0,28.8298,28.8496,28.8298,28.8397,400.0
2011-05-31 11:25:00,29.1,29.12,29.05,29.12,1000.0,28.8694,28.8893,28.8198,28.8893,1000.0
2011-05-31 11:30:00,29.13,29.23,29.13,29.2,4000.0,28.8992,28.9984,28.8992,28.9686,4000.0
2011-05-31 11:35:00,29.19,29.23,29.19,29.21,1600.0,28.9587,28.9984,28.9587,28.9786,1600.0
2011-05-31 11:40:00,29.21,29.25,29.19,29.19,1800.0,28.9786,29.0182,28.9587,28.9587,1800.0
2011-05-31 11:45:00,29.2,29.21,29.17,29.2,2100.0,28.9686,28.9786,28.9389,28.9686,2100.0
2011-05-31 11:50:00,29.21,29.21,29.21,29.21,100.0,28.9786,28.9786,28.9786,28.9786,100.0
2011-05-31 11:55:00,29.23,29.25,29.13,29.17,3100.0,28.9984,29.0182,28.8992,28.9389,3100.0
2011-05-31 12:00:00,29.13,29.13,29.09,29.1,1300.0,28.8992,28.8992,28.8595,28.8694,1300.0
2011-05-31 12:05:00,29.11,29.19,29.11,29.13,2700.0,28.8794,28.9587,28.8794,28.8992,2700.0
2011-05-31 12:10:00,29.13,29.14,29.11,29.11,1000.0,28.8992,28.9091,28.8794,28.8794,1000.0
2011-05-31 12:15:00,29.1,29.1,29.04,29.06,2100.0,28.8694,28.8694,28.8099,28.8298,2100.0
2011-05-31 12:20:00,29.08,29.12,29.08,29.11,1400.0,28.8496,28.8893,28.8496,28.8794,1400.0
2011-05-31 12:25:00,29.13,29.14,29.13,29.13,900.0,28.8992,28.9091,28.8992,28.8992,900.0
2011-05-31 12:30:00,29.12,29.12,29.02,29.02,1700.0,28.8893,28.8893,28.7901,28.7901,1700.0
2011-05-31 12:35:00,29.02,29.06,29.01,29.04,2500.0,28.7901,28.8298,28.7802,28.8099,2500.0
2011-05-31 12:40:00,29.03,29.11,29.03,29.1,1500.0,28.8,28.8794,28.8,28.8694,1500.0
2011-05-31 12:45:00,29.12,29.15,29.12,29.13,1300.0,28.8893,28.919,28.8893,28.8992,1300.0
2011-05-31 12:50:00,29.13,29.19,29.11,29.19,1000.0,28.8992,28.9587,28.8794,28.9587,1000.0
2011-05-31 12:55:00,29.16,29.17,29.16,29.16,1400.0,28.929,28.9389,28.929,28.929,1400.0
2011-05-31 13:00:00,29.15,29.21,29.15,29.21,1100.0,28.919,28.9786,28.919,28.9786,1100.0
2011-05-31 13:05:00,29.2,29.21,29.18,29.19,500.0,28.9686,28.9786,28.9488,28.9587,500.0
2011-05-31 13:10:00,29.21,29.24,29.2,29.2,7500.0,28.9786,29.0083,28.9686,28.9686,7500.0
2011-05-31 13:15:00,29.2,29.24,29.18,29.22,5000.0,28.9686,29.0083,28.9488,28.9885,5000.0
2011-05-31 13:20:00,29.2,29.2,29.14,29.14,3100.0,28.9686,28.9686,28.9091,28.9091,3100.0
2011-05-31 13:25:00,29.15,29.15,29.11,29.11,1300.0,28.919,28.919,28.8794,28.8794,1300.0
2011-05-31 13:30:00,29.1,29.12,29.09,29.12,1900.0,28.8694,28.8893,28.8595,28.8893,1900.0
2011-05-31 13:35:00,29.12,29.13,29.11,29.11,2300.0,28.8893,28.8992,28.8794,28.8794,2300.0
2011-05-31 13:40:00,29.1,29.12,29.1,29.12,1100.0,28.8694,28.8893,28.8694,28.8893,1100.0
2011-05-31 13:45:00,29.14,29.14,29.12,29.12,1700.0,28.9091,28.9091,28.8893,28.8893,1700.0
2011-05-31 13:50:00,29.1,29.17,29.1,29.13,5400.0,28.8694,28.9389,28.8694,28.8992,5400.0
2011-05-31 13:55:00,29.14,29.17,29.14,29.17,700.0,28.9091,28.9389,28.9091,28.9389,700.0
2011-05-31 14:00:00,29.17,29.17,29.13,29.15,2100.0,28.9389,28.9389,28.8992,28.919,2100.0
2011-05-31 14:05:00,29.15,29.15,29.13,29.15,4200.0,28.919,28.919,28.8992,28.919,4200.0
2011-05-31 14:10:00,29.18,29.18,29.16,29.16,4100.0,28.9488,28.9488,28.929,28.929,4100.0
2011-05-31 14:15:00,29.14,29.18,29.14,29.18,1500.0,28.9091,28.9488,28.9091,28.9488,1500.0
2011-05-31 14:20:00,29.16,29.17,29.13,29.16,2400.0,28.929,28.9389,28.8992,28.929,2400.0
2011-05-31 14:25:00,29.15,29.16,29.15,29.16,1600.0,28.919,28.929,28.919,28.929,1600.0
2011-05-31 14:30:00,29.18,29.18,29.18,29.18,400.0,28.9488,28.9488,28.9488,28.9488,400.0
2011-05-31 14:35:00,29.19,29.2,29.18,29.2,1900.0,28.9587,28.9686,28.9488,28.9686,1900.0
2011-05-31 14:40:00,29.2,29.22,29.18,29.2,3200.0,28.9686,28.9885,28.9488,28.9686,3200.0
2011-05-31 14:45:00,29.19,29.25,29.19,29.2,3600.0,28.9587,29.0182,28.9587,28.9686,3600.0
2011-05-31 14:50:00,29.2,29.21,29.16,29.18,7700.0,28.9686,28.9786,28.929,28.9488,7700.0
2011-05-31 14:55:00,29.17,29.18,29.16,29.18,1300.0,28.9389,28.9488,28.929,28.9488,1300.0
2011-05-31 15:00:00,29.18,29.18,29.15,29.15,3100.0,28.9488,28.9488,28.919,28.919,3100.0
2011-05-31 15:05:00,29.15,29.17,29.14,29.14,4400.0,28.919,28.9389,28.9091,28.9091,4400.0
2011-05-31 15:10:00,29.14,29.18,29.14,29.17,192500.0,28.9091,28.9488,28.9091,28.9389,192500.0
2011-05-31 15:15:00,29.16,29.18,29.16,29.18,2100.0,28.929,28.9488,28.929,28.9488,2100.0
2011-05-31 15:20:00,29.18,29.2,29.14,29.17,7200.0,28.9488,28.9686,28.9091,28.9389,7200.0
2011-05-31 15:25:00,29.16,29.18,29.15,29.17,4200.0,28.929,28.9488,28.919,28.9389,4200.0
2011-05-31 15:30:00,29.18,29.2,29.16,29.18,7200.0,28.9488,28.9686,28.929,28.9488,7200.0
2011-05-31 15:35:00,29.19,29.19,29.16,29.16,5500.0,28.9587,28.9587,28.929,28.929,5500.0
2011-05-31 15:40:00,29.15,29.24,29.15,29.24,6000.0,28.919,29.0083,28.919,29.0083,6000.0
2011-05-31 15:45:00,29.24,29.32,29.24,29.29,14100.0,29.0083,29.0877,29.0083,29.0579,14100.0
2011-05-31 15:50:00,29.3,29.31,29.26,29.28,16200.0,29.0679,29.0778,29.0282,29.048,16200.0
2011-05-31 15:55:00,29.27,29.27,29.24,29.27,28600.0,29.0381,29.0381,29.0083,29.0381,28600.0
2011-06-01 09:30:00,29.14,29.28,29.14,29.21,4100.0,28.9091,29.048,28.9091,28.9786,4100.0
2011-06-01 09:35:00,29.23,29.27,29.23,29.24,1500.0,28.9984,29.0381,28.9984,29.0083,1500.0
2011-06-01 09:40:00,29.24,29.29,29.24,29.27,1100.0,29.0083,29.0579,29.0083,29.0381,1100.0
2011-06-01 09:45:00,29.25,29.25,29.15,29.15,3000.0,29.0182,29.0182,28.919,28.919,3000.0
2011-06-01 09:50:00,29.13,29.2,29.13,29.2,1600.0,28.8992,28.9686,28.8992,28.9686,1600.0
2011-06-01 09:55:00,29.22,29.22,29.15,29.15,1900.0,28.9885,28.9885,28.919,28.919,1900.0
2011-06-01 10:00:00,29.16,29.16,29.09,29.09,5700.0,28.929,28.929,28.8595,28.8595,5700.0
2011-06-01 10:05:00,29.07,29.11,29.03,29.05,4700.0,28.8397,28.8794,28.8,28.8198,4700.0
2011-06-01 10:10:00,29.03,29.03,28.92,28.96,2900.0,28.8,28.8,28.6909,28.7305,2900.0
2011-06-01 10:15:00,28.99,29.02,28.99,29.02,3000.0,28.7603,28.7901,28.7603,28.7901,3000.0
2011-06-01 10:20:00,29.01,29.04,29.01,29.01,2700.0,28.7802,28.8099,28.7802,28.7802,2700.0
2011-06-01 10:25:00,29.01,29.03,28.97,28.97,3200.0,28.7802,28.8,28.7405,28.7405,3200.0
2011-06-01 10:30:00,28.99,29.01,28.96,28.97,3500.0,28.7603,28.7802,28.7305,28.7405,3500.0
2011-06-01 10:35:00,29.0,29.03,28.99,28.99,4300.0,28.7702,28.8,28.7603,28.7603,4300.0
2011-06-01 10:40:00,28.99,29.02,28.93,28.97,4200.0,28.7603,28.7901,28.7008,28.7405,4200.0
2011-06-01 10:45:00,28.96,28.98,28.92,28.92,2400.0,28.7305,28.7504,28.6909,28.6909,2400.0
2011-06-01 10:50:00,28.9,28.94,28.86,28.94,3800.0,28.671,28.7107,28.6313,28.7107,3800.0
2011-06-01 10:55:00,28.97,28.97,28.94,28.95,2700.0,28.7405,28.7405,28.7107,28.7206,2700.0
2011-06-01 11:00:00,28.95,28.97,28.91,28.91,7700.0,28.7206,28.7405,28.6809,28.6809,7700.0
2011-06-01 11:05:00,28.91,28.92,28.84,28.85,7100.0,28.6809,28.6909,28.6115,28.6214,7100.0
2011-06-01 11:10:00,28.88,28.89,28.84,28.84,12700.0,28.6512,28.6611,28.6115,28.6115,12700.0
2011-06-01 11:15:00,28.84,28.84,28.83,28.83,1200.0,28.6115,28.6115,28.6016,28.6016,1200.0
2011-06-01 11:20:00,28.82,28.88,28.82,28.88,1400.0,28.5917,28.6512,28.5917,28.6512,1400.0
2011-06-01 11:25:00,28.88,28.89,28.87,28.88,3700.0,28.6512,28.6611,28.6413,28.6512,3700.0
2011-06-01 11:30:00,28.89,28.9,28.82,28.83,3400.0,28.6611,28.671,28.5917,28.6016,3400.0
2011-06-01 11:35:00,28.82,28.84,28.79,28.81,1900.0,28.5917,28.6115,28.5619,28.5817,1900.0
2011-06-01 11:40:00,28.81,28.89,28.81,28.88,1500.0,28.5817,28.6611,28.5817,28.6512,1500.0
2011-06-01 11:45:00,28.89,28.9,28.87,28.89,3100.0,28.6611,28.671,28.6413,28.6611,3100.0
2011-06-01 11:50:00,28.9,28.9,28.87,28.89,2300.0,28.671,28.671,28.6413,28.6611,2300.0
2011-06-01 11:55:00,28.9,28.92,28.88,28.88,5400.0,28.671,28.6909,28.6512,28.6512,5400.0
2011-06-01 12:00:00,28.88,28.91,28.84,28.84,5000.0,28.6512,28.6809,28.6115,28.6115,5000.0
2011-06-01 12:05:00,28.83,28.84,28.8,28.8,1200.0,28.6016,28.6115,28.5718,28.5718,1200.0
2011-06-01 12:10:00,28.81,28.81,28.76,28.76,2200.0,28.5817,28.5817,28.5321,28.5321,2200.0
2011-06-01 12:15:00,28.78,28.81,28.7,28.74,3000.0,28.552,28.5817,28.4726,28.5123,3000.0
2011-06-01 12:20:00,28.72,28.79,28.69,28.79,1200.0,28.4924,28.5619,28.4627,28.5619,1200.0
2011-06-01 12:25:00,28.79,28.79,28.73,28.73,2400.0,28.5619,28.5619,28.5024,28.5024,2400.0
2011-06-01 12:30:00,28.74,28.8,28.74,28.8,700.0,28.5123,28.5718,28.5123,28.5718,700.0
2011-06-01 12:35:00,28.79,28.81,28.78,28.8,3400.0,28.5619,28.5817,28.552,28.5718,3400.0
2011-06-01 12:40:00,28.79,28.79,28.75,28.75,1900.0,28.5619,28.5619,28.5222,28.5222,1900.0
2011-06-01 12:45:00,28.75,28.75,28.68,28.68,3000.0,28.5222,28.5222,28.4528,28.4528,3000.0
2011-06-01 12:50:00,28.69,28.71,28.68,28.71,3700.0,28.4627,28.4825,28.4528,28.4825,3700.0
2011-06-01 12:55:00,28.71,28.71,28.68,28.68,1200.0,28.4825,28.4825,28.4528,28.4528,1200.0
2011-06-01 13:00:00,28.71,28.76,28.7,28.7,8400.0,28.4825,28.5321,28.4726,28.4726,8400.0
2011-06-01 13:05:00,28.7,28.7,28.69,28.69,500.0,28.4726,28.4726,28.4627,28.4627,500.0
2011-06-01 13:10:00,28.69,28.69,28.61,28.61,2100.0,28.4627,28.4627,28.3833,28.3833,2100.0
2011-06-01 13:15:00,28.6,28.64,28.59,28.63,2700.0,28.3734,28.4131,28.3635,28.4032,2700.0
2011-06-01 13:20:00,28.64,28.64,28.54,28.56,3600.0,28.4131,28.4131,28.3139,28.3337,3600.0
2011-06-01 13:25:00,28.54,28.56,28.51,28.53,5700.0,28.3139,28.3337,28.2841,28.304,5700.0
2011-06-01 13:30:00,28.52,28.59,28.51,28.59,1300.0,28.294,28.3635,28.2841,28.3635,1300.0
2011-06-01 13:35:00,28.57,28.59,28.57,28.57,800.0,28.3436,28.3635,28.3436,28.3436,800.0
2011-06-01 13:40:00,28.59,28.62,28.56,28.61,6100.0,28.3635,28.3932,28.3337,28.3833,6100.0
2011-06-01 13:45:00,28.59,28.62,28.56,28.59,2700.0,28.3635,28.3932,28.3337,28.3635,2700.0
2011-06-01 13:50:00,28.61,28.62,28.56,28.56,2400.0,28.3833,28.3932,28.3337,28.3337,2400.0
2011-06-01 13:55:00,28.57,28.61,28.57,28.61,2800.0,28.3436,28.3833,28.3436,28.3833,2800.0
2011-06-01 14:00:00,28.6,28.62,28.57,28.62,3000.0,28.3734,28.3932,28.3436,28.3932,3000.0
2011-06-01 14:05:00,28.62,28.63,28.61,28.61,2200.0,28.3932,28.4032,28.3833,28.3833,2200.0
2011-06-01 14:10:00,28.6,28.61,28.57,28.57,2600.0,28.3734,28.3833,28.3436,28.3436,2600.0
2011-06-01 14:15:00,28.59,28.6,28.55,28.59,1900.0,28.3635,28.3734,28.3238,28.3635,1900.0
2011-06-01 14:20:00,28.61,28.61,28.56,28.58,1900.0,28.3833,28.3833,28.3337,28.3536,1900.0
2011-06-01 14:25:00,28.57,28.58,28.52,28.56,2300.0,28.3436,28.3536,28.294,28.3337,2300.0
2011-06-01 14:30:00,28.54,28.56,28.51,28.56,3100.0,28.3139,28.3337,28.2841,28.3337,3100.0
2011-06-01 14:35:00,28.56,28.61,28.55,28.6,2400.0,28.3337,28.3833,28.3238,28.3734,2400.0
2011-06-01 14:40:00,28.6,28.6,28.5,28.51,3900.0,28.3734,28.3734,28.2742,28.2841,3900.0
2011-06-01 14:45:00,28.54,28.55,28.52,28.55,2700.0,28.3139,28.3238,28.294,28.3238,2700.0
2011-06-01 14:50:00,28.57,28.58,28.55,28.57,4100.0,28.3436,28.3536,28.3238,28.3436,4100.0
2011-06-01 14:55:00,28.58,28.58,28.55,28.58,3800.0,28.3536,28.3536,28.3238,28.3536,3800.0
2011-06-01 15:00:00,28.6,28.6,28.54,28.6,6200.0,28.3734,28.3734,28.3139,28.3734,6200.0
2011-06-01 15:05:00,28.6,28.6,28.55,28.55,6000.0,28.3734,28.3734,28.3238,28.3238,6000.0
2011-06-01 15:10:00,28.56,28.56,28.54,28.54,3300.0,28.3337,28.3337,28.3139,28.3139,3300.0
2011-06-01 15:15:00,28.54,28.55,28.51,28.53,7100.0,28.3139,28.3238,28.2841,28.304,7100.0
2011-06-01 15:20:00,28.54,28.56,28.51,28.51,3400.0,28.3139,28.3337,28.2841,28.2841,3400.0
2011-06-01 15:25:00,28.51,28.55,28.5,28.55,2500.0,28.2841,28.3238,28.2742,28.3238,2500.0
2011-06-01 15:30:00,28.55,28.57,28.53,28.56,4200.0,28.3238,28.3436,28.304,28.3337,4200.0
2011-06-01 15:35:00,28.56,28.56,28.53,28.53,3100.0,28.3337,28.3337,28.304,28.304,3100.0
2011-06-01 15:40:00,28.54,28.54,28.45,28.47,7200.0,28.3139,28.3139,28.2246,28.2444,7200.0
2011-06-01 15:45:00,28.48,28.5,28.38,28.39,13600.0,28.2544,28.2742,28.1551,28.1651,13600.0
2011-06-01 15:50:00,28.39,28.4,28.31,28.36,8900.0,28.1651,28.175,28.0857,28.1353,8900.0
2011-06-01 15:55:00,28.37,28.37,28.32,28.36,17500.0,28.1452,28.1452,28.0956,28.1353,17500.0
2011-06-02 09:30:00,28.34,28.4,28.3,28.4,5000.0,28.1155,28.175,28.0758,28.175,5000.0
2011-06-02 09:35:00,28.41,28.55,28.41,28.55,3800.0,28.1849,28.3238,28.1849,28.3238,3800.0
2011-06-02 09:40:00,28.55,28.55,28.44,28.45,1900.0,28.3238,28.3238,28.2147,28.2246,1900.0
2011-06-02 09:45:00,28.41,28.47,28.38,28.43,4100.0,28.1849,28.2444,28.1551,28.2047,4100.0
2011-06-02 09:50:00,28.44,28.58,28.43,28.57,2000.0,28.2147,28.3536,28.2047,28.3436,2000.0
2011-06-02 09:55:00,28.6,28.67,28.6,28.64,1800.0,28.3734,28.4428,28.3734,28.4131,1800.0
2011-06-02 10:00:00,28.63,28.67,28.6,28.67,4700.0,28.4032,28.4428,28.3734,28.4428,4700.0
2011-06-02 10:05:00,28.71,28.71,28.68,28.68,2200.0,28.4825,28.4825,28.4528,28.4528,2200.0
2011-06-02 10:10:00,28.68,28.71,28.59,28.6,2500.0,28.4528,28.4825,28.3635,28.3734,2500.0
2011-06-02 10:15:00,28.59,28.59,28.57,28.58,1700.0,28.3635,28.3635,28.3436,28.3536,1700.0
2011-06-02 10:20:00,28.58,28.58,28.56,28.56,1000.0,28.3536,28.3536,28.3337,28.3337,1000.0
2011-06-02 10:25:00,28.59,28.62,28.56,28.61,3500.0,28.3635,28.3932,28.3337,28.3833,3500.0
2011-06-02 10:30:00,28.63,28.67,28.63,28.67,1700.0,28.4032,28.4428,28.4032,28.4428,1700.0
2011-06-02 10:35:00,28.68,28.75,28.68,28.75,2400.0,28.4528,28.5222,28.4528,28.5222,2400.0
2011-06-02 10:40:00,28.76,28.78,28.73,28.73,4400.0,28.5321,28.552,28.5024,28.5024,4400.0
2011-06-02 10:45:00,28.75,28.79,28.74,28.79,2000.0,28.5222,28.5619,28.5123,28.5619,2000.0
2011-06-02 10:50:00,28.75,28.77,28.72,28.76,1300.0,28.5222,28.5421,28.4924,28.5321,1300.0
2011-06-02 10:55:00,28.76,28.78,28.75,28.76,1100.0,28.5321,28.552,28.5222,28.5321,1100.0
2011-06-02 11:00:00,28.74,28.74,28.7,28.74,1000.0,28.5123,28.5123,28.4726,28.5123,1000.0
2011-06-02 11:05:00,28.74,28.75,28.67,28.67,2400.0,28.5123,28.5222,28.4428,28.4428,2400.0
2011-06-02 11:10:00,28.69,28.7,28.65,28.7,3900.0,28.4627,28.4726,28.423,28.4726,3900.0
2011-06-02 11:15:00,28.7,28.72,28.69,28.72,1800.0,28.4726,28.4924,28.4627,28.4924,1800.0
2011-06-02 11:20:00,28.72,28.73,28.67,28.7,3500.0,28.4924,28.5024,28.4428,28.4726,3500.0
2011-06-02 11:25:00,28.69,28.72,28.65,28.65,1900.0,28.4627,28.4924,28.423,28.423,1900.0
2011-06-02 11:30:00,28.66,28.66,28.62,28.63,2700.0,28.4329,28.4329,28.3932,28.4032,2700.0
2011-06-02 11:35:00,28.63,28.67,28.61,28.61,2400.0,28.4032,28.4428,28.3833,28.3833,2400.0
2011-06-02 11:40:00,28.62,28.67,28.59,28.67,4100.0,28.3932,28.4428,28.3635,28.4428,4100.0
2011-06-02 11:45:00,28.65,28.65,28.57,28.57,3300.0,28.423,28.423,28.3436,28.3436,3300.0
2011-06-02 11:50:00,28.59,28.64,28.59,28.64,2100.0,28.3635,28.4131,28.3635,28.4131,2100.0
2011-06-02 11:55:00,28.64,28.69,28.64,28.69,1100.0,28.4131,28.4627,28.4131,28.4627,1100.0
2011-06-02 12:00:00,28.68,28.69,28.68,28.69,1300.0,28.4528,28.4627,28.4528,28.4627,1300.0
2011-06-02 12:05:00,28.71,28.71,28.65,28.65,1100.0,28.4825,28.4825,28.423,28.423,1100.0
2011-06-02 12:10:00,28.63,28.65,28.62,28.64,1200.0,28.4032,28.423,28.3932,28.4131,1200.0
2011-06-02 12:15:00,28.65,28.7,28.65,28.7,1300.0,28.423,28.4726,28.423,28.4726,1300.0
2011-06-02 12:20:00,28.7,28.75,28.7,28.75,1800.0,28.4726,28.5222,28.4726,28.5222,1800.0
2011-06-02 12:25:00,28.75,28.75,28.71,28.71,2200.0,28.5222,28.5222,28.4825,28.4825,2200.0
2011-06-02 12:30:00,28.72,28.72,28.7,28.7,1000.0,28.4924,28.4924,28.4726,28.4726,1000.0
2011-06-02 12:35:00,28.7,28.7,28.68,28.68,2100.0,28.4726,28.4726,28.4528,28.4528,2100.0
2011-06-02 12:40:00,28.69,28.76,28.69,28.76,1300.0,28.4627,28.5321,28.4627,28.5321,1300.0
2011-06-02 12:45:00,28.77,28.77,28.74,28.77,2300.0,28.5421,28.5421,28.5123,28.5421,2300.0
2011-06-02 12:50:00,28.77,28.85,28.77,28.84,2000.0,28.5421,28.6214,28.5421,28.6115,2000.0
2011-06-02 12:55:00,28.84,28.86,28.83,28.85,2900.0,28.6115,28.6313,28.6016,28.6214,2900.0
2011-06-02 13:00:00,28.85,28.89,28.85,28.89,2600.0,28.6214,28.6611,28.6214,28.6611,2600.0
2011-06-02 13:05:00,28.89,28.94,28.89,28.89,3100.0,28.6611,28.7107,28.6611,28.6611,3100.0
2011-06-02 13:10:00,28.89,28.89,28.85,28.85,2600.0,28.6611,28.6611,28.6214,28.6214,2600.0
2011-06-02 13:15:00,28.86,28.89,28.85,28.89,2500.0,28.6313,28.6611,28.6214,28.6611,2500.0
2011-06-02 13:20:00,28.89,28.91,28.89,28.89,1700.0,28.6611,28.6809,28.6611,28.6611,1700.0
2011-06-02 13:25:00,28.85,28.87,28.85,28.85,3500.0,28.6214,28.6413,28.6214,28.6214,3500.0
2011-06-02 13:30:00,28.83,28.84,28.78,28.79,1700.0,28.6016,28.6115,28.552,28.5619,1700.0
2011-06-02 13:35:00,28.79,28.79,28.75,28.76,1300.0,28.5619,28.5619,28.5222,28.5321,1300.0
2011-06-02 13:40:00,28.76,28.79,28.76,28.79,1300.0,28.5321,28.5619,28.5321,28.5619,1300.0
2011-06-02 13:45:00,28.8,28.82,28.8,28.8,500.0,28.5718,28.5917,28.5718,28.5718,500.0
2011-06-02 13:50:00,28.79,28.81,28.77,28.8,2300.0,28.5619,28.5817,28.5421,28.5718,2300.0
2011-06-02 13:55:00,28.85,28.88,28.85,28.86,2300.0,28.6214,28.6512,28.6214,28.6313,2300.0
2011-06-02 14:00:00,28.84,28.88,28.82,28.84,2700.0,28.6115,28.6512,28.5917,28.6115,2700.0
2011-06-02 14:05:00,28.84,28.87,28.83,28.85,1100.0,28.6115,28.6413,28.6016,28.6214,1100.0
2011-06-02 14:10:00,28.85,28.87,28.81,28.82,5000.0,28.6214,28.6413,28.5817,28.5917,5000.0
2011-06-02 14:15:00,28.84,28.84,28.72,28.72,4500.0,28.6115,28.6115,28.4924,28.4924,4500.0
2011-06-02 14:20:00,28.72,28.72,28.7,28.72,2400.0,28.4924,28.4924,28.4726,28.4924,2400.0
2011-06-02 14:25:00,28.7,28.75,28.7,28.75,1300.0,28.4726,28.5222,28.4726,28.5222,1300.0
2011-06-02 14:30:00,28.75,28.81,28.75,28.81,2200.0,28.5222,28.5817,28.5222,28.5817,2200.0
2011-06-02 14:35:00,28.81,28.85,28.81,28.85,1800.0,28.5817,28.6214,28.5817,28.6214,1800.0
2011-06-02 14:40:00,28.85,28.87,28.84,28.85,2200.0,28.6214,28.6413,28.6115,28.6214,2200.0
2011-06-02 14:45:00,28.85,28.87,28.83,28.83,2300.0,28.6214,28.6413,28.6016,28.6016,2300.0
2011-06-02 14:50:00,28.84,28.84,28.81,28.83,3000.0,28.6115,28.6115,28.5817,28.6016,3000.0
2011-06-02 14:55:00,28.84,28.85,28.82,28.85,2800.0,28.6115,28.6214,28.5917,28.6214,2800.0
2011-06-02 15:00:00,28.85,28.86,28.81,28.83,4300.0,28.6214,28.6313,28.5817,28.6016,4300.0
2011-06-02 15:05:00,28.83,28.84,28.8,28.8,1300.0,28.6016,28.6115,28.5718,28.5718,1300.0
2011-06-02 15:10:00,28.78,28.8,28.77,28.79,2300.0,28.552,28.5718,28.5421,28.5619,2300.0
2011-06-02 15:15:00,28.79,28.8,28.75,28.76,5100.0,28.5619,28.5718,28.5222,28.5321,5100.0
2011-06-02 15:20:00,28.76,28.83,28.76,28.8,3900.0,28.5321,28.6016,28.5321,28.5718,3900.0
2011-06-02 15:25:00,28.82,28.82,28.78,28.81,3000.0,28.5917,28.5917,28.552,28.5817,3000.0
2011-06-02 15:30:00,28.82,28.84,28.79,28.81,7300.0,28.5917,28.6115,28.5619,28.5817,7300.0
2011-06-02 15:35:00,28.82,28.83,28.78,28.8,5200.0,28.5917,28.6016,28.552,28.5718,5200.0
2011-06-02 15:40:00,28.8,28.84,28.79,28.83,7900.0,28.5718,28.6115,28.5619,28.6016,7900.0
2011-06-02 15:45:00,28.82,28.82,28.75,28.77,7000.0,28.5917,28.5917,28.5222,28.5421,7000.0
2011-06-02 15:50:00,28.76,28.76,28.68,28.69,8000.0,28.5321,28.5321,28.4528,28.4627,8000.0
2011-06-02 15:55:00,28.68,28.74,28.67,28.73,11700.0,28.4528,28.5123,28.4428,28.5024,11700.0
2011-06-03 09:30:00,28.25,28.29,28.15,28.29,5700.0,28.0262,28.0659,27.927,28.0659,5700.0
2011-06-03 09:35:00,28.32,28.48,28.32,28.48,2700.0,28.0956,28.2544,28.0956,28.2544,2700.0
2011-06-03 09:40:00,28.51,28.52,28.48,28.5,1600.0,28.2841,28.294,28.2544,28.2742,1600.0
2011-06-03 09:45:00,28.5,28.5,28.44,28.44,2700.0,28.2742,28.2742,28.2147,28.2147,2700.0
2011-06-03 09:50:00,28.46,28.46,28.38,28.38,1700.0,28.2345,28.2345,28.1551,28.1551,1700.0
2011-06-03 09:55:00,28.36,28.43,28.36,28.42,1500.0,28.1353,28.2047,28.1353,28.1948,1500.0
2011-06-03 10:00:00,28.45,28.48,28.42,28.42,1700.0,28.2246,28.2544,28.1948,28.1948,1700.0
2011-06-03 10:05:00,28.39,28.39,28.31,28.36,2600.0,28.1651,28.1651,28.0857,28.1353,2600.0
2011-06-03 10:10:00,28.36,28.36,28.32,28.33,900.0,28.1353,28.1353,28.0956,28.1055,900.0
2011-06-03 10:15:00,28.32,28.32,28.26,28.27,1500.0,28.0956,28.0956,28.0361,28.046,1500.0
2011-06-03 10:20:00,28.28,28.3,28.24,28.29,4100.0,28.0559,28.0758,28.0163,28.0659,4100.0
2011-06-03 10:25:00,28.28,28.32,28.28,28.32,2700.0,28.0559,28.0956,28.0559,28.0956,2700.0
2011-06-03 10:30:00,28.34,28.39,28.34,28.39,1600.0,28.1155,28.1651,28.1155,28.1651,1600.0
2011-06-03 10:35:00,28.39,28.39,28.35,28.39,1800.0,28.1651,28.1651,28.1254,28.1651,1800.0
2011-06-03 10:40:00,28.38,28.41,28.38,28.4,900.0,28.1551,28.1849,28.1551,28.175,900.0
2011-06-03 10:45:00,28.43,28.46,28.43,28.44,1100.0,28.2047,28.2345,28.2047,28.2147,1100.0
2011-06-03 10:50:00,28.44,28.47,28.39,28.41,2600.0,28.2147,28.2444,28.1651,28.1849,2600.0
2011-06-03 10:55:00,28.41,28.42,28.41,28.41,700.0,28.1849,28.1948,28.1849,28.1849,700.0
2011-06-03 11:00:00,28.43,28.43,28.37,28.39,2800.0,28.2047,28.2047,28.1452,28.1651,2800.0
2011-06-03 11:05:00,28.39,28.39,28.28,28.3,3900.0,28.1651,28.1651,28.0559,28.0758,3900.0
2011-06-03 11:10:00,28.29,28.33,28.29,28.32,2200.0,28.0659,28.1055,28.0659,28.0956,2200.0
2011-06-03 11:15:00,28.32,28.32,28.22,28.25,1700.0,28.0956,28.0956,27.9964,28.0262,1700.0
2011-06-03 11:20:00,28.24,28.3,28.22,28.26,2800.0,28.0163,28.0758,27.9964,28.0361,2800.0
2011-06-03 11:25:00,28.26,28.26,28.19,28.19,2800.0,28.0361,28.0361,27.9666,27.9666,2800.0
2011-06-03 11:30:00,28.21,28.21,28.18,28.18,2000.0,27.9865,27.9865,27.9567,27.9567,2000.0
2011-06-03 11:35:00,28.14,28.15,28.11,28.13,4200.0,27.917,27.927,27.8873,27.9071,4200.0
2011-06-03 11:40:00,28.13,28.17,28.12,28.16,3200.0,27.9071,27.9468,27.8972,27.9369,3200.0
2011-06-03 11:45:00,28.16,28.28,28.16,28.28,7700.0,27.9369,28.0559,27.9369,28.0559,7700.0
2011-06-03 11:50:00,28.28,28.29,28.27,28.29,1600.0,28.0559,28.0659,28.046,28.0659,1600.0
2011-06-03 11:55:00,28.33,28.34,28.32,28.34,1500.0,28.1055,28.1155,28.0956,28.1155,1500.0
2011-06-03 12:00:00,28.34,28.37,28.33,28.33,1400.0,28.1155,28.1452,28.1055,28.1055,1400.0
2011-06-03 12:05:00,28.3,28.34,28.3,28.34,700.0,28.0758,28.1155,28.0758,28.1155,700.0
2011-06-03 12:10:00,28.33,28.38,28.33,28.35,1500.0,28.1055,28.1551,28.1055,28.1254,1500.0
2011-06-03 12:15:00,28.36,28.38,28.35,28.38,400.0,28.1353,28.1551,28.1254,28.1551,400.0
2011-06-03 12:20:00,28.4,28.49,28.4,28.48,5500.0,28.175,28.2643,28.175,28.2544,5500.0
2011-06-03 12:25:00,28.45,28.47,28.45,28.47,500.0,28.2246,28.2444,28.2246,28.2444,500.0
2011-06-03 12:30:00,28.45,28.49,28.45,28.46,3200.0,28.2246,28.2643,28.2246,28.2345,3200.0
2011-06-03 12:35:00,28.46,28.49,28.44,28.49,4600.0,28.2345,28.2643,28.2147,28.2643,4600.0
2011-06-03 12:40:00,28.47,28.5,28.47,28.5,1800.0,28.2444,28.2742,28.2444,28.2742,1800.0
2011-06-03 12:45:00,28.5,28.5,28.45,28.48,2900.0,28.2742,28.2742,28.2246,28.2544,2900.0
2011-06-03 12:50:00,28.48,28.48,28.47,28.48,1900.0,28.2544,28.2544,28.2444,28.2544,1900.0
2011-06-03 12:55:00,28.48,28.49,28.44,28.45,2100.0,28.2544,28.2643,28.2147,28.2246,2100.0
2011-06-03 13:00:00,28.45,28.46,28.44,28.46,1300.0,28.2246,28.2345,28.2147,28.2345,1300.0
2011-06-03 13:05:00,28.46,28.5,28.46,28.48,900.0,28.2345,28.2742,28.2345,28.2544,900.0
2011-06-03 13:10:00,28.45,28.45,28.41,28.42,1400.0,28.2246,28.2246,28.1849,28.1948,1400.0
2011-06-03 13:15:00,28.42,28.46,28.42,28.46,800.0,28.1948,28.2345,28.1948,28.2345,800.0
2011-06-03 13:20:00,28.45,28.45,28.39,28.4,1000.0,28.2246,28.2246,28.1651,28.175,1000.0
2011-06-03 13:25:00,28.37,28.37,28.35,28.37,1400.0,28.1452,28.1452,28.1254,28.1452,1400.0
2011-06-03 13:30:00,28.35,28.35,28.27,28.27,2500.0,28.1254,28.1254,28.046,28.046,2500.0
2011-06-03 13:35:00,28.28,28.3,28.28,28.3,600.0,28.0559,28.0758,28.0559,28.0758,600.0
2011-06-03 13:40:00,28.3,28.31,28.29,28.29,800.0,28.0758,28.0857,28.0659,28.0659,800.0
2011-06-03 13:45:00,28.28,28.31,28.28,28.31,900.0,28.0559,28.0857,28.0559,28.0857,900.0
2011-06-03 13:50:00,28.29,28.31,28.29,28.31,800.0,28.0659,28.0857,28.0659,28.0857,800.0
2011-06-03 13:55:00,28.31,28.31,28.25,28.25,900.0,28.0857,28.0857,28.0262,28.0262,900.0
2011-06-03 14:00:00,28.25,28.26,28.22,28.25,2500.0,28.0262,28.0361,27.9964,28.0262,2500.0
2011-06-03 14:05:00,28.25,28.25,28.21,28.21,1100.0,28.0262,28.0262,27.9865,27.9865,1100.0
2011-06-03 14:10:00,28.23,28.23,28.21,28.22,2300.0,28.0063,28.0063,27.9865,27.9964,2300.0
2011-06-03 14:15:00,28.21,28.24,28.21,28.24,700.0,27.9865,28.0163,27.9865,28.0163,700.0
2011-06-03 14:20:00,28.24,28.24,28.17,28.17,1200.0,28.0163,28.0163,27.9468,27.9468,1200.0
2011-06-03 14:25:00,28.18,28.22,28.18,28.18,1900.0,27.9567,27.9964,27.9567,27.9567,1900.0
2011-06-03 14:30:00,28.18,28.18,28.15,28.15,2300.0,27.9567,27.9567,27.927,27.927,2300.0
2011-06-03 14:35:00,28.17,28.17,28.15,28.15,5000.0,27.9468,27.9468,27.927,27.927,5000.0
2011-06-03 14:40:00,28.15,28.19,28.15,28.17,2600.0,27.927,27.9666,27.927,27.9468,2600.0
2011-06-03 14:45:00,28.17,28.18,28.12,28.14,6900.0,27.9468,27.9567,27.8972,27.917,6900.0
2011-06-03 14:50:00,28.14,28.16,28.14,28.14,3100.0,27.917,27.9369,27.917,27.917,3100.0
2011-06-03 14:55:00,28.14,28.17,28.12,28.12,4400.0,27.917,27.9468,27.8972,27.8972,4400.0
2011-06-03 15:00:00,28.12,28.16,28.11,28.15,4900.0,27.8972,27.9369,27.8873,27.927,4900.0
2011-06-03 15:05:00,28.14,28.14,28.1,28.12,3000.0,27.917,27.917,27.8774,27.8972,3000.0
2011-06-03 15:10:00,28.11,28.11,28.07,28.1,4400.0,27.8873,27.8873,27.8476,27.8774,4400.0
2011-06-03 15:15:00,28.12,28.16,28.12,28.12,3900.0,27.8972,27.9369,27.8972,27.8972,3900.0
2011-06-03 15:20:00,28.12,28.17,28.12,28.17,2300.0,27.8972,27.9468,27.8972,27.9468,2300.0
2011-06-03 15:25:00,28.17,28.18,28.14,28.15,4200.0,27.9468,27.9567,27.917,27.927,4200.0
2011-06-03 15:30:00,28.17,28.21,28.16,28.2,4600.0,27.9468,27.9865,27.9369,27.9766,4600.0
2011-06-03 15:35:00,28.2,28.25,28.18,28.25,2900.0,27.9766,28.0262,27.9567,28.0262,2900.0
2011-06-03 15:40:00,28.25,28.27,28.2,28.21,4700.0,28.0262,28.046,27.9766,27.9865,4700.0
2011-06-03 15:45:00,28.2,28.2,28.12,28.15,7800.0,27.9766,27.9766,27.8972,27.927,7800.0
2011-06-03 15:50:00,28.15,28.15,28.07,28.1,6400.0,27.927,27.927,27.8476,27.8774,6400.0
2011-06-03 15:55:00,28.11,28.19,28.1,28.18,33300.0,27.8873,27.9666,27.8774,27.9567,33300.0
2011-06-06 09:30:00,28.12,28.29,28.12,28.28,2500.0,27.8972,28.0659,27.8972,28.0559,2500.0
2011-06-06 09:35:00,28.26,28.32,28.26,28.28,1300.0,28.0361,28.0956,28.0361,28.0559,1300.0
2011-06-06 09:40:00,28.31,28.31,28.21,28.29,2300.0,28.0857,28.0857,27.9865,28.0659,2300.0
2011-06-06 09:45:00,28.29,28.29,28.19,28.21,1800.0,28.0659,28.0659,27.9666,27.9865,1800.0
2011-06-06 09:50:00,28.23,28.27,28.22,28.25,1700.0,28.0063,28.046,27.9964,28.0262,1700.0
2011-06-06 09:55:00,28.26,28.31,28.23,28.31,1400.0,28.0361,28.0857,28.0063,28.0857,1400.0
2011-06-06 10:00:00,28.31,28.32,28.19,28.19,2800.0,28.0857,28.0956,27.9666,27.9666,2800.0
2011-06-06 10:05:00,28.19,28.19,28.08,28.08,2000.0,27.9666,27.9666,27.8575,27.8575,2000.0
2011-06-06 10:10:00,28.08,28.09,28.06,28.06,1100.0,27.8575,27.8674,27.8377,27.8377,1100.0
2011-06-06 10:15:00,28.07,28.08,28.05,28.05,3000.0,27.8476,27.8575,27.8278,27.8278,3000.0
2011-06-06 10:20:00,28.04,28.06,28.02,28.06,2100.0,27.8178,27.8377,27.798,27.8377,2100.0
2011-06-06 10:25:00,28.1,28.15,28.1,28.15,2000.0,27.8774,27.927,27.8774,27.927,2000.0
2011-06-06 10:30:00,28.18,28.2,28.17,28.18,2600.0,27.9567,27.9766,27.9468,27.9567,2600.0
2011-06-06 10:35:00,28.19,28.2,28.15,28.15,1200.0,27.9666,27.9766,27.927,27.927,1200.0
2011-06-06 10:40:00,28.16,28.18,28.14,28.16,3100.0,27.9369,27.9567,27.917,27.9369,3100.0
2011-06-06 10:45:00,28.16,28.16,28.08,28.13,1500.0,27.9369,27.9369,27.8575,27.9071,1500.0
2011-06-06 10:50:00,28.16,28.23,28.16,28.23,2400.0,27.9369,28.0063,27.9369,28.0063,2400.0
2011-06-06 10:55:00,28.21,28.23,28.2,28.22,2600.0,27.9865,28.0063,27.9766,27.9964,2600.0
2011-06-06 11:00:00,28.22,28.28,28.19,28.28,1900.0,27.9964,28.0559,27.9666,28.0559,1900.0
2011-06-06 11:05:00,28.28,28.28,28.25,28.25,1300.0,28.0559,28.0559,28.0262,28.0262,1300.0
2011-06-06 11:10:00,28.3,28.32,28.28,28.3,1700.0,28.0758,28.0956,28.0559,28.0758,1700.0
2011-06-06 11:15:00,28.31,28.32,28.31,28.31,900.0,28.0857,28.0956,28.0857,28.0857,900.0
2011-06-06 11:20:00,28.31,28.33,28.31,28.33,1800.0,28.0857,28.1055,28.0857,28.1055,1800.0
2011-06-06 11:25:00,28.34,28.37,28.34,28.37,1100.0,28.1155,28.1452,28.1155,28.1452,1100.0
2011-06-06 11:30:00,28.37,28.37,28.36,28.37,2300.0,28.1452,28.1452,28.1353,28.1452,2300.0
2011-06-06 11:35:00,28.4,28.42,28.4,28.42,1600.0,28.175,28.1948,28.175,28.1948,1600.0
2011-06-06 11:40:00,28.41,28.42,28.39,28.39,3000.0,28.1849,28.1948,28.1651,28.1651,3000.0
2011-06-06 11:45:00,28.38,28.38,28.35,28.38,3100.0,28.1551,28.1551,28.1254,28.1551,3100.0
2011-06-06 11:50:00,28.38,28.39,28.37,28.39,3700.0,28.1551,28.1651,28.1452,28.1651,3700.0
2011-06-06 11:55:00,28.4,28.41,28.38,28.39,1800.0,28.175,28.1849,28.1551,28.1651,1800.0
2011-06-06 12:00:00,28.38,28.38,28.32,28.32,1400.0,28.1551,28.1551,28.0956,28.0956,1400.0
2011-06-06 12:05:00,28.31,28.33,28.31,28.33,1600.0,28.0857,28.1055,28.0857,28.1055,1600.0
2011-06-06 12:10:00,28.33,28.33,28.27,28.29,1900.0,28.1055,28.1055,28.046,28.0659,1900.0
2011-06-06 12:15:00,28.3,28.33,28.3,28.32,1200.0,28.0758,28.1055,28.0758,28.0956,1200.0
2011-06-06 12:20:00,28.32,28.35,28.32,28.35,900.0,28.0956,28.1254,28.0956,28.1254,900.0
2011-06-06 12:25:00,28.35,28.37,28.35,28.36,2100.0,28.1254,28.1452,28.1254,28.1353,2100.0
2011-06-06 12:30:00,28.34,28.36,28.34,28.35,3400.0,28.1155,28.1353,28.1155,28.1254,3400.0
2011-06-06 12:35:00,28.35,28.36,28.34,28.35,2900.0,28.1254,28.1353,28.1155,28.1254,2900.0
2011-06-06 12:40:00,28.36,28.37,28.32,28.36,4600.0,28.1353,28.1452,28.0956,28.1353,4600.0
2011-06-06 12:45:00,28.37,28.37,28.35,28.36,1400.0,28.1452,28.1452,28.1254,28.1353,1400.0
2011-06-06 12:50:00,28.36,28.36,28.36,28.36,800.0,28.1353,28.1353,28.1353,28.1353,800.0
2011-06-06 12:55:00,28.37,28.4,28.37,28.4,4500.0,28.1452,28.175,28.1452,28.175,4500.0
2011-06-06 13:00:00,28.4,28.41,28.36,28.37,5500.0,28.175,28.1849,28.1353,28.1452,5500.0
2011-06-06 13:05:00,28.37,28.39,28.36,28.39,3500.0,28.1452,28.1651,28.1353,28.1651,3500.0
2011-06-06 13:10:00,28.39,28.46,28.39,28.46,3400.0,28.1651,28.2345,28.1651,28.2345,3400.0
2011-06-06 13:15:00,28.47,28.48,28.47,28.47,1700.0,28.2444,28.2544,28.2444,28.2444,1700.0
2011-06-06 13:20:00,28.48,28.48,28.44,28.46,2000.0,28.2544,28.2544,28.2147,28.2345,2000.0
2011-06-06 13:25:00,28.44,28.44,28.41,28.44,3000.0,28.2147,28.2147,28.1849,28.2147,3000.0
2011-06-06 13:30:00,28.44,28.44,28.36,28.41,3500.0,28.2147,28.2147,28.1353,28.1849,3500.0
2011-06-06 13:35:00,28.39,28.39,28.38,28.38,1400.0,28.1651,28.1651,28.1551,28.1551,1400.0
2011-06-06 13:40:00,28.37,28.39,28.36,28.36,1900.0,28.1452,28.1651,28.1353,28.1353,1900.0
2011-06-06 13:45:00,28.35,28.37,28.31,28.37,2000.0,28.1254,28.1452,28.0857,28.1452,2000.0
2011-06-06 13:50:00,28.41,28.44,28.41,28.44,2200.0,28.1849,28.2147,28.1849,28.2147,2200.0
2011-06-06 13:55:00,28.45,28.46,28.43,28.45,2800.0,28.2246,28.2345,28.2047,28.2246,2800.0
2011-06-06 14:00:00,28.45,28.47,28.42,28.42,2800.0,28.2246,28.2444,28.1948,28.1948,2800.0
2011-06-06 14:05:00,28.41,28.42,28.37,28.42,4400.0,28.1849,28.1948,28.1452,28.1948,4400.0
2011-06-06 14:10:00,28.45,28.46,28.43,28.46,2700.0,28.2246,28.2345,28.2047,28.2345,2700.0
2011-06-06 14:15:00,28.47,28.47,28.44,28.45,1800.0,28.2444,28.2444,28.2147,28.2246,1800.0
2011-06-06 14:20:00,28.45,28.5,28.45,28.49,3200.0,28.2246,28.2742,28.2246,28.2643,3200.0
2011-06-06 14:25:00,28.5,28.5,28.48,28.49,4300.0,28.2742,28.2742,28.2544,28.2643,4300.0
2011-06-06 14:30:00,28.47,28.5,28.47,28.5,2700.0,28.2444,28.2742,28.2444,28.2742,2700.0
2011-06-06 14:35:00,28.51,28.52,28.45,28.46,2500.0,28.2841,28.294,28.2246,28.2345,2500.0
2011-06-06 14:40:00,28.46,28.49,28.45,28.49,4300.0,28.2345,28.2643,28.2246,28.2643,4300.0
2011-06-06 14:45:00,28.5,28.5,28.44,28.47,2400.0,28.2742,28.2742,28.2147,28.2444,2400.0
2011-06-06 14:50:00,28.48,28.48,28.4,28.43,4800.0,28.2544,28.2544,28.175,28.2047,4800.0
2011-06-06 14:55:00,28.43,28.44,28.41,28.44,1600.0,28.2047,28.2147,28.1849,28.2147,1600.0
2011-06-06 15:00:00,28.44,28.44,28.41,28.41,2500.0,28.2147,28.2147,28.1849,28.1849,2500.0
2011-06-06 15:05:00,28.38,28.39,28.33,28.35,4200.0,28.1551,28.1651,28.1055,28.1254,4200.0
2011-06-06 15:10:00,28.35,28.35,28.27,28.29,7200.0,28.1254,28.1254,28.046,28.0659,7200.0
2011-06-06 15:15:00,28.29,28.31,28.28,28.3,6100.0,28.0659,28.0857,28.0559,28.0758,6100.0
2011-06-06 15:20:00,28.29,28.29,28.25,28.25,5700.0,28.0659,28.0659,28.0262,28.0262,5700.0
2011-06-06 15:25:00,28.25,28.25,28.22,28.25,7100.0,28.0262,28.0262,27.9964,28.0262,7100.0
2011-06-06 15:30:00,28.25,28.34,28.24,28.34,4900.0,28.0262,28.1155,28.0163,28.1155,4900.0
2011-06-06 15:35:00,28.33,28.34,28.3,28.32,6100.0,28.1055,28.1155,28.0758,28.0956,6100.0
2011-06-06 15:40:00,28.33,28.39,28.33,28.36,10000.0,28.1055,28.1651,28.1055,28.1353,10000.0
2011-06-06 15:45:00,28.36,28.37,28.26,28.27,20700.0,28.1353,28.1452,28.0361,28.046,20700.0
2011-06-06 15:50:00,28.27,28.3,28.23,28.28,12300.0,28.046,28.0758,28.0063,28.0559,12300.0
2011-06-06 15:55:00,28.28,28.33,28.27,28.28,28100.0,28.0559,28.1055,28.046,28.0559,28100.0
2011-06-07 09:30:00,28.42,28.42,28.3,28.3,5400.0,28.1948,28.1948,28.0758,28.0758,5400.0
2011-06-07 09:35:00,28.29,28.29,28.19,28.19,2300.0,28.0659,28.0659,27.9666,27.9666,2300.0
2011-06-07 09:40:00,28.18,28.2,28.12,28.15,4900.0,27.9567,27.9766,27.8972,27.927,4900.0
2011-06-07 09:45:00,28.15,28.2,28.15,28.2,1800.0,27.927,27.9766,27.927,27.9766,1800.0
2011-06-07 09:50:00,28.19,28.21,28.17,28.21,2300.0,27.9666,27.9865,27.9468,27.9865,2300.0
2011-06-07 09:55:00,28.22,28.27,28.2,28.26,2300.0,27.9964,28.046,27.9766,28.0361,2300.0
2011-06-07 10:00:00,28.27,28.31,28.26,28.31,2400.0,28.046,28.0857,28.0361,28.0857,2400.0
2011-06-07 10:05:00,28.32,28.4,28.32,28.4,2600.0,28.0956,28.175,28.0956,28.175,2600.0
2011-06-07 10:10:00,28.39,28.43,28.38,28.38,3000.0,28.1651,28.2047,28.1551,28.1551,3000.0
2011-06-07 10:15:00,28.39,28.48,28.39,28.46,5100.0,28.1651,28.2544,28.1651,28.2345,5100.0
2011-06-07 10:20:00,28.44,28.52,28.44,28.52,4400.0,28.2147,28.294,28.2147,28.294,4400.0
2011-06-07 10:25:00,28.52,28.54,28.5,28.52,3800.0,28.294,28.3139,28.2742,28.294,3800.0
2011-06-07 10:30:00,28.52,28.54,28.49,28.5,3100.0,28.294,28.3139,28.2643,28.2742,3100.0
2011-06-07 10:35:00,28.52,28.65,28.52,28.65,2900.0,28.294,28.423,28.294,28.423,2900.0
2011-06-07 10:40:00,28.66,28.66,28.61,28.61,7200.0,28.4329,28.4329,28.3833,28.3833,7200.0
2011-06-07 10:45:00,28.61,28.63,28.59,28.63,3600.0,28.3833,28.4032,28.3635,28.4032,3600.0
2011-06-07 10:50:00,28.64,28.67,28.64,28.64,2900.0,28.4131,28.4428,28.4131,28.4131,2900.0
2011-06-07 10:55:00,28.67,28.69,28.65,28.68,2900.0,28.4428,28.4627,28.423,28.4528,2900.0
2011-06-07 11:00:00,28.67,28.67,28.58,28.58,4500.0,28.4428,28.4428,28.3536,28.3536,4500.0
2011-06-07 11:05:00,28.57,28.62,28.56,28.62,1900.0,28.3436,28.3932,28.3337,28.3932,1900.0
2011-06-07 11:10:00,28.62,28.62,28.55,28.55,2000.0,28.3932,28.3932,28.3238,28.3238,2000.0
2011-06-07 11:15:00,28.56,28.59,28.55,28.59,1800.0,28.3337,28.3635,28.3238,28.3635,1800.0
2011-06-07 11:20:00,28.61,28.61,28.59,28.59,2400.0,28.3833,28.3833,28.3635,28.3635,2400.0
2011-06-07 11:25:00,28.59,28.59,28.59,28.59,1500.0,28.3635,28.3635,28.3635,28.3635,1500.0
2011-06-07 11:30:00,28.59,28.6,28.56,28.58,6100.0,28.3635,28.3734,28.3337,28.3536,6100.0
2011-06-07 11:35:00,28.58,28.59,28.56,28.58,1700.0,28.3536,28.3635,28.3337,28.3536,1700.0
2011-06-07 11:40:00,28.6,28.64,28.6,28.64,3600.0,28.3734,28.4131,28.3734,28.4131,3600.0
2011-06-07 11:45:00,28.64,28.65,28.62,28.63,8000.0,28.4131,28.423,28.3932,28.4032,8000.0
2011-06-07 11:50:00,28.64,28.67,28.63,28.66,5100.0,28.4131,28.4428,28.4032,28.4329,5100.0
2011-06-07 11:55:00,28.66,28.68,28.64,28.68,3800.0,28.4329,28.4528,28.4131,28.4528,3800.0
2011-06-07 12:00:00,28.69,28.7,28.66,28.69,3200.0,28.4627,28.4726,28.4329,28.4627,3200.0
2011-06-07 12:05:00,28.69,28.74,28.69,28.73,2500.0,28.4627,28.5123,28.4627,28.5024,2500.0
2011-06-07 12:10:00,28.74,28.75,28.73,28.74,2400.0,28.5123,28.5222,28.5024,28.5123,2400.0
2011-06-07 12:15:00,28.75,28.79,28.71,28.78,5300.0,28.5222,28.5619,28.4825,28.552,5300.0
2011-06-07 12:20:00,28.77,28.8,28.77,28.8,1500.0,28.5421,28.5718,28.5421,28.5718,1500.0
2011-06-07 12:25:00,28.82,28.84,28.82,28.83,2400.0,28.5917,28.6115,28.5917,28.6016,2400.0
2011-06-07 12:30:00,28.83,28.84,28.82,28.84,2700.0,28.6016,28.6115,28.5917,28.6115,2700.0
2011-06-07 12:35:00,28.84,28.85,28.83,28.85,3500.0,28.6115,28.6214,28.6016,28.6214,3500.0
2011-06-07 12:40:00,28.85,28.85,28.79,28.8,7600.0,28.6214,28.6214,28.5619,28.5718,7600.0
2011-06-07 12:45:00,28.81,28.82,28.8,28.81,2200.0,28.5817,28.5917,28.5718,28.5817,2200.0
2011-06-07 12:50:00,28.83,28.9,28.83,28.89,3100.0,28.6016,28.671,28.6016,28.6611,3100.0
2011-06-07 12:55:00,28.89,28.93,28.89,28.91,4500.0,28.6611,28.7008,28.6611,28.6809,4500.0
2011-06-07 13:00:00,28.88,28.89,28.86,28.89,3000.0,28.6512,28.6611,28.6313,28.6611,3000.0
2011-06-07 13:05:00,28.9,28.95,28.9,28.93,3900.0,28.671,28.7206,28.671,28.7008,3900.0
2011-06-07 13:10:00,28.93,28.98,28.93,28.96,3700.0,28.7008,28.7504,28.7008,28.7305,3700.0
2011-06-07 13:15:00,28.97,28.98,28.93,28.93,3700.0,28.7405,28.7504,28.7008,28.7008,3700.0
2011-06-07 13:20:00,28.94,28.97,28.89,28.92,3500.0,28.7107,28.7405,28.6611,28.6909,3500.0
2011-06-07 13:25:00,28.93,28.99,28.92,28.99,1000.0,28.7008,28.7603,28.6909,28.7603,1000.0
2011-06-07 13:30:00,28.99,29.0,28.98,28.98,1600.0,28.7603,28.7702,28.7504,28.7504,1600.0
2011-06-07 13:35:00,28.96,28.96,28.93,28.95,3000.0,28.7305,28.7305,28.7008,28.7206,3000.0
2011-06-07 13:40:00,28.95,28.95,28.93,28.93,1400.0,28.7206,28.7206,28.7008,28.7008,1400.0
2011-06-07 13:45:00,28.92,28.92,28.87,28.88,5500.0,28.6909,28.6909,28.6413,28.6512,5500.0
2011-06-07 13:50:00,28.87,28.91,28.87,28.91,1900.0,28.6413,28.6809,28.6413,28.6809,1900.0
2011-06-07 13:55:00,28.91,28.93,28.9,28.93,1500.0,28.6809,28.7008,28.671,28.7008,1500.0
2011-06-07 14:00:00,28.94,28.98,28.94,28.98,2400.0,28.7107,28.7504,28.7107,28.7504,2400.0
2011-06-07 14:05:00,28.98,29.0,28.98,28.99,900.0,28.7504,28.7702,28.7504,28.7603,900.0
2011-06-07 14:10:00,28.99,29.0,28.98,28.98,4100.0,28.7603,28.7702,28.7504,28.7504,4100.0
2011-06-07 14:15:00,28.99,29.0,28.98,28.98,3100.0,28.7603,28.7702,28.7504,28.7504,3100.0
2011-06-07 14:20:00,28.98,28.99,28.96,28.98,2600.0,28.7504,28.7603,28.7305,28.7504,2600.0
2011-06-07 14:25:00,28.96,28.97,28.93,28.97,2700.0,28.7305,28.7405,28.7008,28.7405,2700.0
2011-06-07 14:30:00,28.97,28.98,28.93,28.96,4200.0,28.7405,28.7504,28.7008,28.7305,4200.0
2011-06-07 14:35:00,28.96,28.99,28.95,28.97,2600.0,28.7305,28.7603,28.7206,28.7405,2600.0
2011-06-07 14:40:00,28.98,28.98,28.95,28.95,3700.0,28.7504,28.7504,28.7206,28.7206,3700.0
2011-06-07 14:45:00,28.96,28.99,28.96,28.96,5600.0,28.7305,28.7603,28.7305,28.7305,5600.0
2011-06-07 14:50:00,28.95,28.95,28.93,28.93,2300.0,28.7206,28.7206,28.7008,28.7008,2300.0
2011-06-07 14:55:00,28.95,28.98,28.95,28.97,4300.0,28.7206,28.7504,28.7206,28.7405,4300.0
2011-06-07 15:00:00,28.98,29.01,28.98,29.0,9100.0,28.7504,28.7802,28.7504,28.7702,9100.0
2011-06-07 15:05:00,28.99,29.01,28.95,28.95,3000.0,28.7603,28.7802,28.7206,28.7206,3000.0
2011-06-07 15:10:00,28.94,28.94,28.92,28.93,3700.0,28.7107,28.7107,28.6909,28.7008,3700.0
2011-06-07 15:15:00,28.93,28.93,28.89,28.9,6100.0,28.7008,28.7008,28.6611,28.671,6100.0
2011-06-07 15:20:00,28.9,28.9,28.83,28.85,5400.0,28.671,28.671,28.6016,28.6214,5400.0
2011-06-07 15:25:00,28.85,28.87,28.85,28.85,6600.0,28.6214,28.6413,28.6214,28.6214,6600.0
2011-06-07 15:30:00,28.84,28.84,28.76,28.78,9600.0,28.6115,28.6115,28.5321,28.552,9600.0
2011-06-07 15:35:00,28.78,28.79,28.76,28.76,13500.0,28.552,28.5619,28.5321,28.5321,13500.0
2011-06-07 15:40:00,28.76,28.76,28.68,28.68,17100.0,28.5321,28.5321,28.4528,28.4528,17100.0
2011-06-07 15:45:00,28.68,28.76,28.68,28.71,11700.0,28.4528,28.5321,28.4528,28.4825,11700.0
2011-06-07 15:50:00,28.7,28.7,28.63,28.67,12200.0,28.4726,28.4726,28.4032,28.4428,12200.0
2011-06-07 15:55:00,28.66,28.67,28.58,28.59,15400.0,28.4329,28.4428,28.3536,28.3635,15400.0
2011-06-08 09:30:00,28.45,29.13,28.45,28.45,3800.0,28.2246,28.8992,28.2246,28.2246,3800.0
2011-06-08 09:35:00,28.46,28.51,28.44,28.48,2400.0,28.2345,28.2841,28.2147,28.2544,2400.0
2011-06-08 09:40:00,28.52,28.52,28.5,28.52,1200.0,28.294,28.294,28.2742,28.294,1200.0
2011-06-08 09:45:00,28.49,28.49,28.41,28.42,1500.0,28.2643,28.2643,28.1849,28.1948,1500.0
2011-06-08 09:50:00,28.42,28.43,28.38,28.39,1900.0,28.1948,28.2047,28.1551,28.1651,1900.0
2011-06-08 09:55:00,28.37,28.37,28.27,28.29,1500.0,28.1452,28.1452,28.046,28.0659,1500.0
2011-06-08 10:00:00,28.29,28.42,28.29,28.42,1400.0,28.0659,28.1948,28.0659,28.1948,1400.0
2011-06-08 10:05:00,28.42,28.48,28.41,28.48,1400.0,28.1948,28.2544,28.1849,28.2544,1400.0
2011-06-08 10:10:00,28.47,28.52,28.47,28.48,1900.0,28.2444,28.294,28.2444,28.2544,1900.0
2011-06-08 10:15:00,28.5,28.54,28.49,28.49,1700.0,28.2742,28.3139,28.2643,28.2643,1700.0
2011-06-08 10:20:00,28.47,28.48,28.42,28.44,1500.0,28.2444,28.2544,28.1948,28.2147,1500.0
2011-06-08 10:25:00,28.44,28.48,28.44,28.47,1200.0,28.2147,28.2544,28.2147,28.2444,1200.0
2011-06-08 10:30:00,28.46,28.46,28.4,28.41,1800.0,28.2345,28.2345,28.175,28.1849,1800.0
2011-06-08 10:35:00,28.41,28.43,28.4,28.42,2600.0,28.1849,28.2047,28.175,28.1948,2600.0
2011-06-08 10:40:00,28.4,28.42,28.4,28.42,700.0,28.175,28.1948,28.175,28.1948,700.0
2011-06-08 10:45:00,28.45,28.54,28.45,28.54,2100.0,28.2246,28.3139,28.2246,28.3139,2100.0
2011-06-08 10:50:00,28.54,28.54,28.5,28.5,1700.0,28.3139,28.3139,28.2742,28.2742,1700.0
2011-06-08 10:55:00,28.5,28.51,28.45,28.45,2800.0,28.2742,28.2841,28.2246,28.2246,2800.0
2011-06-08 11:00:00,28.46,28.54,28.46,28.52,2400.0,28.2345,28.3139,28.2345,28.294,2400.0
2011-06-08 11:05:00,28.55,28.59,28.55,28.55,2000.0,28.3238,28.3635,28.3238,28.3238,2000.0
2011-06-08 11:10:00,28.55,28.55,28.44,28.44,1400.0,28.3238,28.3238,28.2147,28.2147,1400.0
2011-06-08 11:15:00,28.42,28.46,28.36,28.4,3300.0,28.1948,28.2345,28.1353,28.175,3300.0
2011-06-08 11:20:00,28.42,28.42,28.42,28.42,100.0,28.1948,28.1948,28.1948,28.1948,100.0
2011-06-08 11:25:00,28.43,28.43,28.36,28.36,2400.0,28.2047,28.2047,28.1353,28.1353,2400.0
2011-06-08 11:30:00,28.37,28.43,28.36,28.43,2600.0,28.1452,28.2047,28.1353,28.2047,2600.0
2011-06-08 11:35:00,28.43,28.44,28.37,28.38,1500.0,28.2047,28.2147,28.1452,28.1551,1500.0
2011-06-08 11:40:00,28.37,28.37,28.34,28.37,1800.0,28.1452,28.1452,28.1155,28.1452,1800.0
2011-06-08 11:45:00,28.41,28.44,28.41,28.42,3200.0,28.1849,28.2147,28.1849,28.1948,3200.0
2011-06-08 11:50:00,28.43,28.5,28.43,28.5,1900.0,28.2047,28.2742,28.2047,28.2742,1900.0
2011-06-08 11:55:00,28.51,28.54,28.48,28.53,1600.0,28.2841,28.3139,28.2544,28.304,1600.0
2011-06-08 12:00:00,28.53,28.53,28.46,28.46,900.0,28.304,28.304,28.2345,28.2345,900.0
2011-06-08 12:05:00,28.46,28.47,28.46,28.47,1000.0,28.2345,28.2444,28.2345,28.2444,1000.0
2011-06-08 12:10:00,28.49,28.49,28.46,28.46,1000.0,28.2643,28.2643,28.2345,28.2345,1000.0
2011-06-08 12:15:00,28.46,28.46,28.45,28.45,400.0,28.2345,28.2345,28.2246,28.2246,400.0
2011-06-08 12:20:00,28.47,28.47,28.37,28.43,4000.0,28.2444,28.2444,28.1452,28.2047,4000.0
2011-06-08 12:25:00,28.39,28.39,28.37,28.38,1500.0,28.1651,28.1651,28.1452,28.1551,1500.0
2011-06-08 12:30:00,28.38,28.38,28.38,28.38,200.0,28.1551,28.1551,28.1551,28.1551,200.0
2011-06-08 12:35:00,28.39,28.41,28.37,28.4,2700.0,28.1651,28.1849,28.1452,28.175,2700.0
2011-06-08 12:40:00,28.4,28.43,28.4,28.43,600.0,28.175,28.2047,28.175,28.2047,600.0
2011-06-08 12:45:00,28.43,28.43,28.42,28.42,1100.0,28.2047,28.2047,28.1948,28.1948,1100.0
2011-06-08 12:50:00,28.45,28.45,28.45,28.45,400.0,28.2246,28.2246,28.2246,28.2246,400.0
2011-06-08 12:55:00,28.47,28.51,28.47,28.51,1400.0,28.2444,28.2841,28.2444,28.2841,1400.0
2011-06-08 13:00:00,28.5,28.5,28.5,28.5,500.0,28.2742,28.2742,28.2742,28.2742,500.0
2011-06-08 13:05:00,28.52,28.53,28.52,28.52,1900.0,28.294,28.304,28.294,28.294,1900.0
2011-06-08 13:10:00,28.48,28.5,28.45,28.46,1900.0,28.2544,28.2742,28.2246,28.2345,1900.0
2011-06-08 13:15:00,28.46,28.49,28.46,28.49,2700.0,28.2345,28.2643,28.2345,28.2643,2700.0
2011-06-08 13:20:00,28.5,28.52,28.46,28.47,2600.0,28.2742,28.294,28.2345,28.2444,2600.0
2011-06-08 13:25:00,28.46,28.48,28.46,28.46,1300.0,28.2345,28.2544,28.2345,28.2345,1300.0
2011-06-08 13:30:00,28.46,28.46,28.4,28.4,1400.0,28.2345,28.2345,28.175,28.175,1400.0
2011-06-08 13:35:00,28.38,28.38,28.3,28.3,2600.0,28.1551,28.1551,28.0758,28.0758,2600.0
2011-06-08 13:40:00,28.29,28.3,28.27,28.29,1800.0,28.0659,28.0758,28.046,28.0659,1800.0
2011-06-08 13:45:00,28.29,28.29,28.29,28.29,300.0,28.0659,28.0659,28.0659,28.0659,300.0
2011-06-08 13:50:00,28.31,28.31,28.28,28.28,2000.0,28.0857,28.0857,28.0559,28.0559,2000.0
2011-06-08 13:55:00,28.27,28.27,28.25,28.27,1300.0,28.046,28.046,28.0262,28.046,1300.0
2011-06-08 14:00:00,28.29,28.38,28.29,28.34,1700.0,28.0659,28.1551,28.0659,28.1155,1700.0
2011-06-08 14:05:00,28.33,28.34,28.32,28.32,1300.0,28.1055,28.1155,28.0956,28.0956,1300.0
2011-06-08 14:10:00,28.31,28.31,28.31,28.31,400.0,28.0857,28.0857,28.0857,28.0857,400.0
2011-06-08 14:15:00,28.33,28.34,28.31,28.32,2500.0,28.1055,28.1155,28.0857,28.0956,2500.0
2011-06-08 14:20:00,28.31,28.31,28.22,28.22,4000.0,28.0857,28.0857,27.9964,27.9964,4000.0
2011-06-08 14:25:00,28.23,28.3,28.23,28.3,2500.0,28.0063,28.0758,28.0063,28.0758,2500.0
2011-06-08 14:30:00,28.32,28.37,28.32,28.37,2200.0,28.0956,28.1452,28.0956,28.1452,2200.0
2011-06-08 14:35:00,28.38,28.47,28.38,28.41,3700.0,28.1551,28.2444,28.1551,28.1849,3700.0
2011-06-08 14:40:00,28.42,28.43,28.38,28.38,2600.0,28.1948,28.2047,28.1551,28.1551,2600.0
2011-06-08 14:45:00,28.39,28.39,28.37,28.37,2000.0,28.1651,28.1651,28.1452,28.1452,2000.0
2011-06-08 14:50:00,28.36,28.36,28.35,28.36,1100.0,28.1353,28.1353,28.1254,28.1353,1100.0
2011-06-08 14:55:00,28.36,28.41,28.36,28.39,2300.0,28.1353,28.1849,28.1353,28.1651,2300.0
2011-06-08 15:00:00,28.37,28.38,28.33,28.36,3200.0,28.1452,28.1551,28.1055,28.1353,3200.0
2011-06-08 15:05:00,28.36,28.36,28.34,28.34,2400.0,28.1353,28.1353,28.1155,28.1155,2400.0
2011-06-08 15:10:00,28.35,28.35,28.32,28.35,3200.0,28.1254,28.1254,28.0956,28.1254,3200.0
2011-06-08 15:15:00,28.34,28.34,28.28,28.3,2800.0,28.1155,28.1155,28.0559,28.0758,2800.0
2011-06-08 15:20:00,28.29,28.29,28.24,28.26,5900.0,28.0659,28.0659,28.0163,28.0361,5900.0
2011-06-08 15:25:00,28.26,28.29,28.22,28.26,4600.0,28.0361,28.0659,27.9964,28.0361,4600.0
2011-06-08 15:30:00,28.27,28.3,28.26,28.26,2700.0,28.046,28.0758,28.0361,28.0361,2700.0
2011-06-08 15:35:00,28.25,28.29,28.22,28.26,5900.0,28.0262,28.0659,27.9964,28.0361,5900.0
2011-06-08 15:40:00,28.25,28.3,28.24,28.3,6900.0,28.0262,28.0758,28.0163,28.0758,6900.0
2011-06-08 15:45:00,28.3,28.39,28.3,28.35,14500.0,28.0758,28.1651,28.0758,28.1254,14500.0
2011-06-08 15:50:00,28.34,28.36,28.32,28.33,11000.0,28.1155,28.1353,28.0956,28.1055,11000.0
2011-06-08 15:55:00,28.32,28.32,28.26,28.27,25600.0,28.0956,28.0956,28.0361,28.046,25600.0
2011-06-09 09:30:00,28.29,28.33,28.25,28.25,3800.0,28.0659,28.1055,28.0262,28.0262,3800.0
2011-06-09 09:35:00,28.25,28.3,28.25,28.29,1100.0,28.0262,28.0758,28.0262,28.0659,1100.0
2011-06-09 09:40:00,28.3,28.34,28.29,28.34,800.0,28.0758,28.1155,28.0659,28.1155,800.0
2011-06-09 09:45:00,28.37,28.4,28.37,28.4,1600.0,28.1452,28.175,28.1452,28.175,1600.0
2011-06-09 09:50:00,28.43,28.49,28.43,28.49,1000.0,28.2047,28.2643,28.2047,28.2643,1000.0
2011-06-09 09:55:00,28.49,28.5,28.46,28.5,2500.0,28.2643,28.2742,28.2345,28.2742,2500.0
2011-06-09 10:00:00,28.54,28.57,28.51,28.56,3400.0,28.3139,28.3436,28.2841,28.3337,3400.0
2011-06-09 10:05:00,28.55,28.56,28.54,28.56,500.0,28.3238,28.3337,28.3139,28.3337,500.0
2011-06-09 10:10:00,28.54,28.59,28.51,28.51,2000.0,28.3139,28.3635,28.2841,28.2841,2000.0
2011-06-09 10:15:00,28.52,28.57,28.51,28.57,1100.0,28.294,28.3436,28.2841,28.3436,1100.0
2011-06-09 10:20:00,28.57,28.6,28.57,28.6,900.0,28.3436,28.3734,28.3436,28.3734,900.0
2011-06-09 10:25:00,28.61,28.64,28.59,28.62,2400.0,28.3833,28.4131,28.3635,28.3932,2400.0
2011-06-09 10:30:00,28.59,28.69,28.58,28.67,2600.0,28.3635,28.4627,28.3536,28.4428,2600.0
2011-06-09 10:35:00,28.67,28.69,28.64,28.66,2300.0,28.4428,28.4627,28.4131,28.4329,2300.0
2011-06-09 10:40:00,28.68,28.7,28.65,28.65,1600.0,28.4528,28.4726,28.423,28.423,1600.0
2011-06-09 10:45:00,28.64,28.73,28.64,28.73,2100.0,28.4131,28.5024,28.4131,28.5024,2100.0
2011-06-09 10:50:00,28.75,28.76,28.71,28.71,3600.0,28.5222,28.5321,28.4825,28.4825,3600.0
2011-06-09 10:55:00,28.69,28.74,28.67,28.74,2100.0,28.4627,28.5123,28.4428,28.5123,2100.0
2011-06-09 11:00:00,28.74,28.74,28.7,28.73,2200.0,28.5123,28.5123,28.4726,28.5024,2200.0
2011-06-09 11:05:00,28.75,28.76,28.69,28.72,3900.0,28.5222,28.5321,28.4627,28.4924,3900.0
2011-06-09 11:10:00,28.7,28.7,28.68,28.68,300.0,28.4726,28.4726,28.4528,28.4528,300.0
2011-06-09 11:15:00,28.71,28.71,28.65,28.65,1600.0,28.4825,28.4825,28.423,28.423,1600.0
2011-06-09 11:20:00,28.68,28.68,28.66,28.66,2900.0,28.4528,28.4528,28.4329,28.4329,2900.0
2011-06-09 11:25:00,28.62,28.63,28.6,28.63,1400.0,28.3932,28.4032,28.3734,28.4032,1400.0
2011-06-09 11:30:00,28.64,28.68,28.64,28.68,1100.0,28.4131,28.4528,28.4131,28.4528,1100.0
2011-06-09 11:35:00,28.69,28.73,28.69,28.69,2400.0,28.4627,28.5024,28.4627,28.4627,2400.0
2011-06-09 11:40:00,28.69,28.69,28.69,28.69,500.0,28.4627,28.4627,28.4627,28.4627,500.0
2011-06-09 11:45:00,28.7,28.74,28.7,28.74,2400.0,28.4726,28.5123,28.4726,28.5123,2400.0
2011-06-09 11:50:00,28.74,28.82,28.74,28.82,3100.0,28.5123,28.5917,28.5123,28.5917,3100.0
2011-06-09 11:55:00,28.83,28.83,28.8,28.83,3000.0,28.6016,28.6016,28.5718,28.6016,3000.0
2011-06-09 12:00:00,28.8,28.84,28.8,28.84,700.0,28.5718,28.6115,28.5718,28.6115,700.0
2011-06-09 12:05:00,28.84,28.85,28.84,28.84,1600.0,28.6115,28.6214,28.6115,28.6115,1600.0
2011-06-09 12:10:00,28.86,28.89,28.86,28.89,800.0,28.6313,28.6611,28.6313,28.6611,800.0
2011-06-09 12:15:00,28.9,28.9,28.87,28.87,900.0,28.671,28.671,28.6413,28.6413,900.0
2011-06-09 12:20:00,28.89,28.89,28.87,28.88,1300.0,28.6611,28.6611,28.6413,28.6512,1300.0
2011-06-09 12:25:00,28.87,28.89,28.86,28.88,1400.0,28.6413,28.6611,28.6313,28.6512,1400.0
2011-06-09 12:30:00,28.88,28.89,28.87,28.87,3400.0,28.6512,28.6611,28.6413,28.6413,3400.0
2011-06-09 12:35:00,28.85,28.88,28.85,28.87,1700.0,28.6214,28.6512,28.6214,28.6413,1700.0
2011-06-09 12:40:00,28.88,28.92,28.88,28.92,2400.0,28.6512,28.6909,28.6512,28.6909,2400.0
2011-06-09 12:45:00,28.91,28.94,28.89,28.89,3500.0,28.6809,28.7107,28.6611,28.6611,3500.0
2011-06-09 12:50:00,28.87,28.9,28.87,28.9,700.0,28.6413,28.671,28.6413,28.671,700.0
2011-06-09 12:55:00,28.9,28.91,28.89,28.89,800.0,28.671,28.6809,28.6611,28.6611,800.0
2011-06-09 13:00:00,28.89,28.91,28.87,28.87,3000.0,28.6611,28.6809,28.6413,28.6413,3000.0
2011-06-09 13:05:00,28.87,28.89,28.87,28.88,1500.0,28.6413,28.6611,28.6413,28.6512,1500.0
2011-06-09 13:10:00,28.88,28.91,28.88,28.89,4200.0,28.6512,28.6809,28.6512,28.6611,4200.0
2011-06-09 13:15:00,28.91,28.92,28.9,28.92,1100.0,28.6809,28.6909,28.671,28.6909,1100.0
2011-06-09 13:20:00,28.92,28.94,28.92,28.94,700.0,28.6909,28.7107,28.6909,28.7107,700.0
2011-06-09 13:25:00,28.94,28.94,28.9,28.93,2100.0,28.7107,28.7107,28.671,28.7008,2100.0
2011-06-09 13:30:00,28.92,28.93,28.91,28.92,1100.0,28.6909,28.7008,28.6809,28.6909,1100.0
2011-06-09 13:35:00,28.92,28.93,28.9,28.91,4000.0,28.6909,28.7008,28.671,28.6809,4000.0
2011-06-09 13:40:00,28.9,28.93,28.9,28.92,1300.0,28.671,28.7008,28.671,28.6909,1300.0
2011-06-09 13:45:00,28.92,28.92,28.9,28.9,52800.0,28.6909,28.6909,28.671,28.671,52800.0
2011-06-09 13:50:00,28.92,28.95,28.9,28.9,14500.0,28.6909,28.7206,28.671,28.671,14500.0
2011-06-09 13:55:00,28.9,28.9,28.87,28.87,1200.0,28.671,28.671,28.6413,28.6413,1200.0
2011-06-09 14:00:00,28.87,28.89,28.87,28.88,1500.0,28.6413,28.6611,28.6413,28.6512,1500.0
2011-06-09 14:05:00,28.88,28.88,28.86,28.86,2100.0,28.6512,28.6512,28.6313,28.6313,2100.0
2011-06-09 14:10:00,28.86,28.87,28.86,28.87,3600.0,28.6313,28.6413,28.6313,28.6413,3600.0
2011-06-09 14:15:00,28.86,28.88,28.86,28.86,1200.0,28.6313,28.6512,28.6313,28.6313,1200.0
2011-06-09 14:20:00,28.87,28.87,28.86,28.86,500.0,28.6413,28.6413,28.6313,28.6313,500.0
2011-06-09 14:25:00,28.88,28.88,28.82,28.83,2400.0,28.6512,28.6512,28.5917,28.6016,2400.0
2011-06-09 14:30:00,28.82,28.84,28.82,28.83,1200.0,28.5917,28.6115,28.5917,28.6016,1200.0
2011-06-09 14:35:00,28.81,28.84,28.81,28.84,500.0,28.5817,28.6115,28.5817,28.6115,500.0
2011-06-09 14:40:00,28.84,28.84,28.8,28.81,5200.0,28.6115,28.6115,28.5718,28.5817,5200.0
2011-06-09 14:45:00,28.81,28.81,28.79,28.81,1300.0,28.5817,28.5817,28.5619,28.5817,1300.0
2011-06-09 14:50:00,28.83,28.87,28.83,28.85,1900.0,28.6016,28.6413,28.6016,28.6214,1900.0
2011-06-09 14:55:00,28.84,28.85,28.83,28.83,1600.0,28.6115,28.6214,28.6016,28.6016,1600.0
2011-06-09 15:00:00,28.84,28.87,28.83,28.83,2500.0,28.6115,28.6413,28.6016,28.6016,2500.0
2011-06-09 15:05:00,28.83,28.83,28.81,28.81,4100.0,28.6016,28.6016,28.5817,28.5817,4100.0
2011-06-09 15:10:00,28.8,28.85,28.8,28.85,3200.0,28.5718,28.6214,28.5718,28.6214,3200.0
2011-06-09 15:15:00,28.84,28.84,28.75,28.77,5800.0,28.6115,28.6115,28.5222,28.5421,5800.0
2011-06-09 15:20:00,28.76,28.79,28.73,28.78,3900.0,28.5321,28.5619,28.5024,28.552,3900.0
2011-06-09 15:25:00,28.78,28.78,28.73,28.74,3800.0,28.552,28.552,28.5024,28.5123,3800.0
2011-06-09 15:30:00,28.75,28.76,28.71,28.71,2700.0,28.5222,28.5321,28.4825,28.4825,2700.0
2011-06-09 15:35:00,28.71,28.79,28.71,28.79,3600.0,28.4825,28.5619,28.4825,28.5619,3600.0
2011-06-09 15:40:00,28.77,28.78,28.74,28.75,7500.0,28.5421,28.552,28.5123,28.5222,7500.0
2011-06-09 15:45:00,28.75,28.76,28.64,28.66,9300.0,28.5222,28.5321,28.4131,28.4329,9300.0
2011-06-09 15:50:00,28.65,28.65,28.62,28.64,11700.0,28.423,28.423,28.3932,28.4131,11700.0
2011-06-09 15:55:00,28.64,28.65,28.58,28.6,16500.0,28.4131,28.423,28.3536,28.3734,16500.0
2011-06-10 09:30:00,28.4,28.51,28.4,28.49,2500.0,28.175,28.2841,28.175,28.2643,2500.0
2011-06-10 09:35:00,28.5,28.52,28.44,28.49,1000.0,28.2742,28.294,28.2147,28.2643,1000.0
2011-06-10 09:40:00,28.47,28.51,28.43,28.51,1900.0,28.2444,28.2841,28.2047,28.2841,1900.0
2011-06-10 09:45:00,28.55,28.64,28.55,28.61,2500.0,28.3238,28.4131,28.3238,28.3833,2500.0
2011-06-10 09:50:00,28.61,28.61,28.5,28.5,2800.0,28.3833,28.3833,28.2742,28.2742,2800.0
2011-06-10 09:55:00,28.53,28.56,28.53,28.55,800.0,28.304,28.3337,28.304,28.3238,800.0
2011-06-10 10:00:00,28.55,28.55,28.49,28.51,2300.0,28.3238,28.3238,28.2643,28.2841,2300.0
2011-06-10 10:05:00,28.51,28.51,28.43,28.45,2700.0,28.2841,28.2841,28.2047,28.2246,2700.0
2011-06-10 10:10:00,28.46,28.5,28.44,28.49,1700.0,28.2345,28.2742,28.2147,28.2643,1700.0
2011-06-10 10:15:00,28.5,28.52,28.48,28.51,1000.0,28.2742,28.294,28.2544,28.2841,1000.0
2011-06-10 10:20:00,28.5,28.5,28.39,28.41,2200.0,28.2742,28.2742,28.1651,28.1849,2200.0
2011-06-10 10:25:00,28.44,28.48,28.42,28.48,2300.0,28.2147,28.2544,28.1948,28.2544,2300.0
2011-06-10 10:30:00,28.5,28.5,28.42,28.43,1600.0,28.2742,28.2742,28.1948,28.2047,1600.0
2011-06-10 10:35:00,28.44,28.48,28.44,28.44,2900.0,28.2147,28.2544,28.2147,28.2147,2900.0
2011-06-10 10:40:00,28.43,28.43,28.36,28.41,2400.0,28.2047,28.2047,28.1353,28.1849,2400.0
2011-06-10 10:45:00,28.4,28.41,28.38,28.4,1000.0,28.175,28.1849,28.1551,28.175,1000.0
2011-06-10 10:50:00,28.41,28.41,28.31,28.36,2600.0,28.1849,28.1849,28.0857,28.1353,2600.0
2011-06-10 10:55:00,28.36,28.36,28.26,28.28,2700.0,28.1353,28.1353,28.0361,28.0559,2700.0
2011-06-10 11:00:00,28.29,28.29,28.26,28.27,1100.0,28.0659,28.0659,28.0361,28.046,1100.0
2011-06-10 11:05:00,28.24,28.24,28.16,28.16,2300.0,28.0163,28.0163,27.9369,27.9369,2300.0
2011-06-10 11:10:00,28.15,28.2,28.14,28.2,2000.0,27.927,27.9766,27.917,27.9766,2000.0
2011-06-10 11:15:00,28.19,28.24,28.19,28.23,1500.0,27.9666,28.0163,27.9666,28.0063,1500.0
2011-06-10 11:20:00,28.25,28.26,28.25,28.26,1300.0,28.0262,28.0361,28.0262,28.0361,1300.0
2011-06-10 11:25:00,28.28,28.3,28.24,28.25,7200.0,28.0559,28.0758,28.0163,28.0262,7200.0
2011-06-10 11:30:00,28.23,28.23,28.16,28.19,1700.0,28.0063,28.0063,27.9369,27.9666,1700.0
2011-06-10 11:35:00,28.17,28.21,28.17,28.18,2300.0,27.9468,27.9865,27.9468,27.9567,2300.0
2011-06-10 11:40:00,28.19,28.24,28.19,28.24,2200.0,27.9666,28.0163,27.9666,28.0163,2200.0
2011-06-10 11:45:00,28.26,28.29,28.26,28.28,1200.0,28.0361,28.0659,28.0361,28.0559,1200.0
2011-06-10 11:50:00,28.29,28.32,28.29,28.32,3200.0,28.0659,28.0956,28.0659,28.0956,3200.0
2011-06-10 11:55:00,28.32,28.35,28.31,28.33,3100.0,28.0956,28.1254,28.0857,28.1055,3100.0
2011-06-10 12:00:00,28.32,28.35,28.32,28.34,1900.0,28.0956,28.1254,28.0956,28.1155,1900.0
2011-06-10 12:05:00,28.33,28.34,28.33,28.33,500.0,28.1055,28.1155,28.1055,28.1055,500.0
2011-06-10 12:10:00,28.35,28.35,28.24,28.24,2100.0,28.1254,28.1254,28.0163,28.0163,2100.0
2011-06-10 12:15:00,28.25,28.26,28.25,28.26,1000.0,28.0262,28.0361,28.0262,28.0361,1000.0
2011-06-10 12:20:00,28.29,28.32,28.29,28.3,2700.0,28.0659,28.0956,28.0659,28.0758,2700.0
2011-06-10 12:25:00,28.27,28.29,28.25,28.28,1100.0,28.046,28.0659,28.0262,28.0559,1100.0
2011-06-10 12:30:00,28.25,28.31,28.24,28.31,800.0,28.0262,28.0857,28.0163,28.0857,800.0
2011-06-10 12:35:00,28.32,28.34,28.31,28.34,1600.0,28.0956,28.1155,28.0857,28.1155,1600.0
2011-06-10 12:40:00,28.34,28.37,28.34,28.34,3400.0,28.1155,28.1452,28.1155,28.1155,3400.0
2011-06-10 12:45:00,28.35,28.36,28.33,28.36,1300.0,28.1254,28.1353,28.1055,28.1353,1300.0
2011-06-10 12:50:00,28.37,28.38,28.36,28.36,2100.0,28.1452,28.1551,28.1353,28.1353,2100.0
2011-06-10 12:55:00,28.38,28.39,28.37,28.39,1100.0,28.1551,28.1651,28.1452,28.1651,1100.0
2011-06-10 13:00:00,28.37,28.39,28.34,28.34,1300.0,28.1452,28.1651,28.1155,28.1155,1300.0
2011-06-10 13:05:00,28.34,28.34,28.3,28.33,1100.0,28.1155,28.1155,28.0758,28.1055,1100.0
2011-06-10 13:10:00,28.33,28.33,28.27,28.27,2100.0,28.1055,28.1055,28.046,28.046,2100.0
2011-06-10 13:15:00,28.25,28.25,28.24,28.25,900.0,28.0262,28.0262,28.0163,28.0262,900.0
2011-06-10 13:20:00,28.27,28.27,28.26,28.26,1300.0,28.046,28.046,28.0361,28.0361,1300.0
2011-06-10 13:25:00,28.26,28.28,28.25,28.28,1100.0,28.0361,28.0559,28.0262,28.0559,1100.0
2011-06-10 13:30:00,28.3,28.3,28.27,28.29,4300.0,28.0758,28.0758,28.046,28.0659,4300.0
2011-06-10 13:35:00,28.27,28.27,28.24,28.25,2400.0,28.046,28.046,28.0163,28.0262,2400.0
2011-06-10 13:40:00,28.24,28.24,28.2,28.2,2000.0,28.0163,28.0163,27.9766,27.9766,2000.0
2011-06-10 13:45:00,28.18,28.21,28.18,28.18,1400.0,27.9567,27.9865,27.9567,27.9567,1400.0
2011-06-10 13:50:00,28.21,28.25,28.19,28.25,1900.0,27.9865,28.0262,27.9666,28.0262,1900.0
2011-06-10 13:55:00,28.25,28.25,28.24,28.24,1200.0,28.0262,28.0262,28.0163,28.0163,1200.0
2011-06-10 14:00:00,28.26,28.36,28.26,28.36,2300.0,28.0361,28.1353,28.0361,28.1353,2300.0
2011-06-10 14:05:00,28.36,28.45,28.33,28.33,3200.0,28.1353,28.2246,28.1055,28.1055,3200.0
2011-06-10 14:10:00,28.35,28.39,28.31,28.39,2300.0,28.1254,28.1651,28.0857,28.1651,2300.0
2011-06-10 14:15:00,28.39,28.5,28.39,28.5,2100.0,28.1651,28.2742,28.1651,28.2742,2100.0
2011-06-10 14:20:00,28.48,28.48,28.38,28.41,2800.0,28.2544,28.2544,28.1551,28.1849,2800.0
2011-06-10 14:25:00,28.43,28.48,28.41,28.46,1400.0,28.2047,28.2544,28.1849,28.2345,1400.0
2011-06-10 14:30:00,28.48,28.5,28.42,28.42,2900.0,28.2544,28.2742,28.1948,28.1948,2900.0
2011-06-10 14:35:00,28.43,28.44,28.38,28.38,3200.0,28.2047,28.2147,28.1551,28.1551,3200.0
2011-06-10 14:40:00,28.37,28.46,28.37,28.39,1700.0,28.1452,28.2345,28.1452,28.1651,1700.0
2011-06-10 14:45:00,28.38,28.45,28.38,28.45,1500.0,28.1551,28.2246,28.1551,28.2246,1500.0
2011-06-10 14:50:00,28.46,28.48,28.46,28.48,2400.0,28.2345,28.2544,28.2345,28.2544,2400.0
2011-06-10 14:55:00,28.51,28.54,28.48,28.54,2000.0,28.2841,28.3139,28.2544,28.3139,2000.0
2011-06-10 15:00:00,28.55,28.55,28.51,28.52,1500.0,28.3238,28.3238,28.2841,28.294,1500.0
2011-06-10 15:05:00,28.53,28.54,28.46,28.47,4800.0,28.304,28.3139,28.2345,28.2444,4800.0
2011-06-10 15:10:00,28.49,28.54,28.49,28.54,4100.0,28.2643,28.3139,28.2643,28.3139,4100.0
2011-06-10 15:15:00,28.54,28.55,28.49,28.52,5700.0,28.3139,28.3238,28.2643,28.294,5700.0
2011-06-10 15:20:00,28.51,28.53,28.48,28.53,3400.0,28.2841,28.304,28.2544,28.304,3400.0
2011-06-10 15:25:00,28.53,28.53,28.43,28.45,4400.0,28.304,28.304,28.2047,28.2246,4400.0
2011-06-10 15:30:00,28.49,28.5,28.45,28.46,3700.0,28.2643,28.2742,28.2246,28.2345,3700.0
2011-06-10 15:35:00,28.49,28.49,28.4,28.43,7400.0,28.2643,28.2643,28.175,28.2047,7400.0
2011-06-10 15:40:00,28.44,28.45,28.36,28.4,9000.0,28.2147,28.2246,28.1353,28.175,9000.0
2011-06-10 15:45:00,28.35,28.38,28.3,28.3,9000.0,28.1254,28.1551,28.0758,28.0758,9000.0
2011-06-10 15:50:00,28.32,28.32,28.26,28.27,4400.0,28.0956,28.0956,28.0361,28.046,4400.0
2011-06-10 15:55:00,28.27,28.32,28.26,28.27,11500.0,28.046,28.0956,28.0361,28.046,11500.0
2011-06-13 09:30:00,28.36,28.36,28.23,28.29,3600.0,28.1353,28.1353,28.0063,28.0659,3600.0
2011-06-13 09:35:00,28.3,28.42,28.3,28.38,2200.0,28.0758,28.1948,28.0758,28.1551,2200.0
2011-06-13 09:40:00,28.38,28.46,28.35,28.44,1400.0,28.1551,28.2345,28.1254,28.2147,1400.0
2011-06-13 09:45:00,28.43,28.43,28.36,28.37,2000.0,28.2047,28.2047,28.1353,28.1452,2000.0
2011-06-13 09:50:00,28.37,28.4,28.37,28.38,1200.0,28.1452,28.175,28.1452,28.1551,1200.0
2011-06-13 09:55:00,28.39,28.45,28.39,28.43,1800.0,28.1651,28.2246,28.1651,28.2047,1800.0
2011-06-13 10:00:00,28.43,28.47,28.36,28.4,3400.0,28.2047,28.2444,28.1353,28.175,3400.0
2011-06-13 10:05:00,28.42,28.42,28.35,28.36,3500.0,28.1948,28.1948,28.1254,28.1353,3500.0
2011-06-13 10:10:00,28.36,28.37,28.29,28.33,2600.0,28.1353,28.1452,28.0659,28.1055,2600.0
2011-06-13 10:15:00,28.34,28.34,28.26,28.32,3900.0,28.1155,28.1155,28.0361,28.0956,3900.0
2011-06-13 10:20:00,28.32,28.4,28.32,28.39,2900.0,28.0956,28.175,28.0956,28.1651,2900.0
2011-06-13 10:25:00,28.39,28.43,28.39,28.43,1300.0,28.1651,28.2047,28.1651,28.2047,1300.0
2011-06-13 10:30:00,28.4,28.43,28.37,28.38,2700.0,28.175,28.2047,28.1452,28.1551,2700.0
2011-06-13 10:35:00,28.41,28.47,28.39,28.44,4400.0,28.1849,28.2444,28.1651,28.2147,4400.0
2011-06-13 10:40:00,28.42,28.44,28.4,28.4,4100.0,28.1948,28.2147,28.175,28.175,4100.0
2011-06-13 10:45:00,28.39,28.48,28.38,28.48,4400.0,28.1651,28.2544,28.1551,28.2544,4400.0
2011-06-13 10:50:00,28.48,28.49,28.47,28.48,2300.0,28.2544,28.2643,28.2444,28.2544,2300.0
2011-06-13 10:55:00,28.48,28.49,28.43,28.45,4200.0,28.2544,28.2643,28.2047,28.2246,4200.0
2011-06-13 11:00:00,28.46,28.46,28.38,28.39,3300.0,28.2345,28.2345,28.1551,28.1651,3300.0
2011-06-13 11:05:00,28.39,28.39,28.34,28.34,2400.0,28.1651,28.1651,28.1155,28.1155,2400.0
2011-06-13 11:10:00,28.37,28.39,28.37,28.38,2500.0,28.1452,28.1651,28.1452,28.1551,2500.0
2011-06-13 11:15:00,28.38,28.42,28.38,28.42,1800.0,28.1551,28.1948,28.1551,28.1948,1800.0
2011-06-13 11:20:00,28.44,28.46,28.4,28.46,2600.0,28.2147,28.2345,28.175,28.2345,2600.0
2011-06-13 11:25:00,28.43,28.44,28.42,28.42,1700.0,28.2047,28.2147,28.1948,28.1948,1700.0
2011-06-13 11:30:00,28.4,28.43,28.4,28.43,1400.0,28.175,28.2047,28.175,28.2047,1400.0
2011-06-13 11:35:00,28.43,28.43,28.41,28.42,4000.0,28.2047,28.2047,28.1849,28.1948,4000.0
2011-06-13 11:40:00,28.42,28.44,28.42,28.44,4100.0,28.1948,28.2147,28.1948,28.2147,4100.0
2011-06-13 11:45:00,28.44,28.44,28.41,28.43,6000.0,28.2147,28.2147,28.1849,28.2047,6000.0
2011-06-13 11:50:00,28.43,28.47,28.42,28.46,5100.0,28.2047,28.2444,28.1948,28.2345,5100.0
2011-06-13 11:55:00,28.46,28.47,28.45,28.45,3000.0,28.2345,28.2444,28.2246,28.2246,3000.0
2011-06-13 12:00:00,28.45,28.48,28.45,28.48,3200.0,28.2246,28.2544,28.2246,28.2544,3200.0
2011-06-13 12:05:00,28.48,28.48,28.46,28.47,1800.0,28.2544,28.2544,28.2345,28.2444,1800.0
2011-06-13 12:10:00,28.45,28.46,28.45,28.46,2600.0,28.2246,28.2345,28.2246,28.2345,2600.0
2011-06-13 12:15:00,28.45,28.46,28.45,28.45,6100.0,28.2246,28.2345,28.2246,28.2246,6100.0
2011-06-13 12:20:00,28.45,28.46,28.45,28.45,6800.0,28.2246,28.2345,28.2246,28.2246,6800.0
2011-06-13 12:25:00,28.44,28.45,28.44,28.45,2900.0,28.2147,28.2246,28.2147,28.2246,2900.0
2011-06-13 12:30:00,28.44,28.48,28.44,28.46,2700.0,28.2147,28.2544,28.2147,28.2345,2700.0
2011-06-13 12:35:00,28.46,28.48,28.46,28.48,1500.0,28.2345,28.2544,28.2345,28.2544,1500.0
2011-06-13 12:40:00,28.49,28.5,28.49,28.5,1700.0,28.2643,28.2742,28.2643,28.2742,1700.0
2011-06-13 12:45:00,28.5,28.5,28.48,28.48,1900.0,28.2742,28.2742,28.2544,28.2544,1900.0
2011-06-13 12:50:00,28.49,28.51,28.49,28.51,1500.0,28.2643,28.2841,28.2643,28.2841,1500.0
2011-06-13 12:55:00,28.51,28.52,28.48,28.5,3000.0,28.2841,28.294,28.2544,28.2742,3000.0
2011-06-13 13:00:00,28.48,28.48,28.45,28.45,1400.0,28.2544,28.2544,28.2246,28.2246,1400.0
2011-06-13 13:05:00,28.44,28.44,28.41,28.44,2100.0,28.2147,28.2147,28.1849,28.2147,2100.0
2011-06-13 13:10:00,28.44,28.48,28.44,28.47,1100.0,28.2147,28.2544,28.2147,28.2444,1100.0
2011-06-13 13:15:00,28.5,28.52,28.5,28.51,1700.0,28.2742,28.294,28.2742,28.2841,1700.0
2011-06-13 13:20:00,28.51,28.51,28.48,28.51,2300.0,28.2841,28.2841,28.2544,28.2841,2300.0
2011-06-13 13:25:00,28.52,28.52,28.5,28.52,2800.0,28.294,28.294,28.2742,28.294,2800.0
2011-06-13 13:30:00,28.53,28.53,28.52,28.53,1500.0,28.304,28.304,28.294,28.304,1500.0
2011-06-13 13:35:00,28.52,28.54,28.52,28.54,2800.0,28.294,28.3139,28.294,28.3139,2800.0
2011-06-13 13:40:00,28.55,28.56,28.55,28.55,3200.0,28.3238,28.3337,28.3238,28.3238,3200.0
2011-06-13 13:45:00,28.55,28.55,28.53,28.54,1900.0,28.3238,28.3238,28.304,28.3139,1900.0
2011-06-13 13:50:00,28.54,28.6,28.54,28.59,4900.0,28.3139,28.3734,28.3139,28.3635,4900.0
2011-06-13 13:55:00,28.59,28.69,28.58,28.69,4900.0,28.3635,28.4627,28.3536,28.4627,4900.0
2011-06-13 14:00:00,28.71,28.71,28.64,28.67,1900.0,28.4825,28.4825,28.4131,28.4428,1900.0
2011-06-13 14:05:00,28.68,28.75,28.68,28.74,4200.0,28.4528,28.5222,28.4528,28.5123,4200.0
2011-06-13 14:10:00,28.72,28.72,28.67,28.67,1500.0,28.4924,28.4924,28.4428,28.4428,1500.0
2011-06-13 14:15:00,28.68,28.69,28.66,28.66,1700.0,28.4528,28.4627,28.4329,28.4329,1700.0
2011-06-13 14:20:00,28.66,28.69,28.66,28.69,2300.0,28.4329,28.4627,28.4329,28.4627,2300.0
2011-06-13 14:25:00,28.68,28.68,28.66,28.66,1900.0,28.4528,28.4528,28.4329,28.4329,1900.0
2011-06-13 14:30:00,28.66,28.66,28.58,28.6,3900.0,28.4329,28.4329,28.3536,28.3734,3900.0
2011-06-13 14:35:00,28.61,28.61,28.59,28.61,3500.0,28.3833,28.3833,28.3635,28.3833,3500.0
2011-06-13 14:40:00,28.61,28.67,28.6,28.67,2500.0,28.3833,28.4428,28.3734,28.4428,2500.0
2011-06-13 14:45:00,28.7,28.71,28.68,28.71,2900.0,28.4726,28.4825,28.4528,28.4825,2900.0
2011-06-13 14:50:00,28.71,28.71,28.63,28.63,5000.0,28.4825,28.4825,28.4032,28.4032,5000.0
2011-06-13 14:55:00,28.63,28.63,28.58,28.58,1500.0,28.4032,28.4032,28.3536,28.3536,1500.0
2011-06-13 15:00:00,28.58,28.6,28.58,28.6,2600.0,28.3536,28.3734,28.3536,28.3734,2600.0
2011-06-13 15:05:00,28.61,28.64,28.57,28.57,4800.0,28.3833,28.4131,28.3436,28.3436,4800.0
2011-06-13 15:10:00,28.57,28.57,28.51,28.55,5900.0,28.3436,28.3436,28.2841,28.3238,5900.0
2011-06-13 15:15:00,28.54,28.55,28.5,28.55,4900.0,28.3139,28.3238,28.2742,28.3238,4900.0
2011-06-13 15:20:00,28.55,28.55,28.53,28.53,2600.0,28.3238,28.3238,28.304,28.304,2600.0
2011-06-13 15:25:00,28.53,28.56,28.53,28.53,3700.0,28.304,28.3337,28.304,28.304,3700.0
2011-06-13 15:30:00,28.51,28.53,28.47,28.53,3800.0,28.2841,28.304,28.2444,28.304,3800.0
2011-06-13 15:35:00,28.49,28.5,28.42,28.42,5300.0,28.2643,28.2742,28.1948,28.1948,5300.0
2011-06-13 15:40:00,28.42,28.48,28.41,28.43,13000.0,28.1948,28.2544,28.1849,28.2047,13000.0
2011-06-13 15:45:00,28.42,28.43,28.39,28.41,8500.0,28.1948,28.2047,28.1651,28.1849,8500.0
2011-06-13 15:50:00,28.42,28.45,28.41,28.45,6400.0,28.1948,28.2246,28.1849,28.2246,6400.0
2011-06-13 15:55:00,28.45,28.45,28.36,28.37,18400.0,28.2246,28.2246,28.1353,28.1452,18400.0
2011-06-14 09:30:00,28.63,28.63,28.56,28.61,3100.0,28.4032,28.4032,28.3337,28.3833,3100.0
2011-06-14 09:35:00,28.61,28.68,28.61,28.62,2500.0,28.3833,28.4528,28.3833,28.3932,2500.0
2011-06-14 09:40:00,28.6,28.76,28.6,28.73,2400.0,28.3734,28.5321,28.3734,28.5024,2400.0
2011-06-14 09:45:00,28.75,28.85,28.73,28.79,5800.0,28.5222,28.6214,28.5024,28.5619,5800.0
2011-06-14 09:50:00,28.85,28.85,28.82,28.84,1400.0,28.6214,28.6214,28.5917,28.6115,1400.0
2011-06-14 09:55:00,28.84,28.9,28.84,28.9,1500.0,28.6115,28.671,28.6115,28.671,1500.0
2011-06-14 10:00:00,28.9,28.9,28.84,28.9,1900.0,28.671,28.671,28.6115,28.671,1900.0
2011-06-14 10:05:00,28.92,28.92,28.9,28.9,1900.0,28.6909,28.6909,28.671,28.671,1900.0
2011-06-14 10:10:00,28.89,28.92,28.85,28.86,1800.0,28.6611,28.6909,28.6214,28.6313,1800.0
2011-06-14 10:15:00,28.86,28.86,28.77,28.8,2900.0,28.6313,28.6313,28.5421,28.5718,2900.0
2011-06-14 10:20:00,28.79,28.86,28.79,28.86,1400.0,28.5619,28.6313,28.5619,28.6313,1400.0
2011-06-14 10:25:00,28.86,28.92,28.84,28.9,2800.0,28.6313,28.6909,28.6115,28.671,2800.0
2011-06-14 10:30:00,28.92,28.97,28.92,28.96,2600.0,28.6909,28.7405,28.6909,28.7305,2600.0
2011-06-14 10:35:00,28.96,28.98,28.95,28.98,1900.0,28.7305,28.7504,28.7206,28.7504,1900.0
2011-06-14 10:40:00,28.98,29.0,28.97,28.99,6100.0,28.7504,28.7702,28.7405,28.7603,6100.0
2011-06-14 10:45:00,28.99,29.0,28.99,29.0,6000.0,28.7603,28.7702,28.7603,28.7702,6000.0
2011-06-14 10:50:00,28.99,28.99,28.96,28.98,1800.0,28.7603,28.7603,28.7305,28.7504,1800.0
2011-06-14 10:55:00,28.98,28.98,28.92,28.93,4300.0,28.7504,28.7504,28.6909,28.7008,4300.0
2011-06-14 11:00:00,28.92,28.93,28.91,28.93,2600.0,28.6909,28.7008,28.6809,28.7008,2600.0
2011-06-14 11:05:00,28.92,28.99,28.91,28.99,2900.0,28.6909,28.7603,28.6809,28.7603,2900.0
2011-06-14 11:10:00,29.0,29.0,28.9,28.9,11200.0,28.7702,28.7702,28.671,28.671,11200.0
2011-06-14 11:15:00,28.89,28.9,28.86,28.87,54100.0,28.6611,28.671,28.6313,28.6413,54100.0
2011-06-14 11:20:00,28.86,28.89,28.85,28.86,2500.0,28.6313,28.6611,28.6214,28.6313,2500.0
2011-06-14 11:25:00,28.86,28.86,28.81,28.81,1500.0,28.6313,28.6313,28.5817,28.5817,1500.0
2011-06-14 11:30:00,28.81,28.84,28.81,28.83,2100.0,28.5817,28.6115,28.5817,28.6016,2100.0
2011-06-14 11:35:00,28.83,28.91,28.82,28.9,31000.0,28.6016,28.6809,28.5917,28.671,31000.0
2011-06-14 11:40:00,28.91,28.91,28.87,28.9,7700.0,28.6809,28.6809,28.6413,28.671,7700.0
2011-06-14 11:45:00,28.9,28.92,28.9,28.9,7600.0,28.671,28.6909,28.671,28.671,7600.0
2011-06-14 11:50:00,28.89,28.91,28.84,28.88,158700.0,28.6611,28.6809,28.6115,28.6512,158700.0
2011-06-14 11:55:00,28.91,28.93,28.9,28.9,19500.0,28.6809,28.7008,28.671,28.671,19500.0
2011-06-14 12:00:00,28.91,28.91,28.89,28.9,1100.0,28.6809,28.6809,28.6611,28.671,1100.0
2011-06-14 12:05:00,28.9,28.92,28.86,28.88,4100.0,28.671,28.6909,28.6313,28.6512,4100.0
2011-06-14 12:10:00,28.87,28.87,28.82,28.82,1700.0,28.6413,28.6413,28.5917,28.5917,1700.0
2011-06-14 12:15:00,28.82,28.82,28.76,28.79,1700.0,28.5917,28.5917,28.5321,28.5619,1700.0
2011-06-14 12:20:00,28.8,28.8,28.76,28.78,2100.0,28.5718,28.5718,28.5321,28.552,2100.0
2011-06-14 12:25:00,28.76,28.8,28.76,28.8,1600.0,28.5321,28.5718,28.5321,28.5718,1600.0
2011-06-14 12:30:00,28.81,28.81,28.75,28.75,2000.0,28.5817,28.5817,28.5222,28.5222,2000.0
2011-06-14 12:35:00,28.74,28.76,28.73,28.76,1900.0,28.5123,28.5321,28.5024,28.5321,1900.0
2011-06-14 12:40:00,28.76,28.76,28.73,28.73,2700.0,28.5321,28.5321,28.5024,28.5024,2700.0
2011-06-14 12:45:00,28.75,28.77,28.75,28.77,800.0,28.5222,28.5421,28.5222,28.5421,800.0
2011-06-14 12:50:00,28.77,28.77,28.73,28.73,1200.0,28.5421,28.5421,28.5024,28.5024,1200.0
2011-06-14 12:55:00,28.78,28.84,28.78,28.81,3400.0,28.552,28.6115,28.552,28.5817,3400.0
2011-06-14 13:00:00,28.81,28.83,28.81,28.82,1900.0,28.5817,28.6016,28.5817,28.5917,1900.0
2011-06-14 13:05:00,28.81,28.84,28.81,28.84,1000.0,28.5817,28.6115,28.5817,28.6115,1000.0
2011-06-14 13:10:00,28.84,28.87,28.84,28.87,900.0,28.6115,28.6413,28.6115,28.6413,900.0
2011-06-14 13:15:00,28.87,28.87,28.86,28.86,900.0,28.6413,28.6413,28.6313,28.6313,900.0
2011-06-14 13:20:00,28.86,28.87,28.84,28.85,2300.0,28.6313,28.6413,28.6115,28.6214,2300.0
2011-06-14 13:25:00,28.88,28.88,28.88,28.88,500.0,28.6512,28.6512,28.6512,28.6512,500.0
2011-06-14 13:30:00,28.89,28.91,28.89,28.9,3000.0,28.6611,28.6809,28.6611,28.671,3000.0
2011-06-14 13:35:00,28.89,28.9,28.87,28.9,400.0,28.6611,28.671,28.6413,28.671,400.0
2011-06-14 13:40:00,28.87,28.88,28.87,28.88,1000.0,28.6413,28.6512,28.6413,28.6512,1000.0
2011-06-14 13:45:00,28.88,28.9,28.86,28.86,1400.0,28.6512,28.671,28.6313,28.6313,1400.0
2011-06-14 13:50:00,28.86,28.87,28.83,28.87,1500.0,28.6313,28.6413,28.6016,28.6413,1500.0
2011-06-14 13:55:00,28.87,28.87,28.87,28.87,100.0,28.6413,28.6413,28.6413,28.6413,100.0
2011-06-14 14:00:00,28.88,28.88,28.83,28.88,1200.0,28.6512,28.6512,28.6016,28.6512,1200.0
2011-06-14 14:05:00,28.88,28.88,28.85,28.85,2000.0,28.6512,28.6512,28.6214,28.6214,2000.0
2011-06-14 14:10:00,28.84,28.84,28.84,28.84,600.0,28.6115,28.6115,28.6115,28.6115,600.0
2011-06-14 14:15:00,28.85,28.85,28.83,28.83,800.0,28.6214,28.6214,28.6016,28.6016,800.0
2011-06-14 14:20:00,28.84,28.85,28.81,28.85,1700.0,28.6115,28.6214,28.5817,28.6214,1700.0
2011-06-14 14:25:00,28.85,28.87,28.85,28.87,300.0,28.6214,28.6413,28.6214,28.6413,300.0
2011-06-14 14:30:00,28.87,28.88,28.85,28.87,2600.0,28.6413,28.6512,28.6214,28.6413,2600.0
2011-06-14 14:35:00,28.89,28.89,28.86,28.88,1700.0,28.6611,28.6611,28.6313,28.6512,1700.0
2011-06-14 14:40:00,28.88,28.9,28.87,28.9,2000.0,28.6512,28.671,28.6413,28.671,2000.0
2011-06-14 14:45:00,28.9,28.93,28.9,28.92,8800.0,28.671,28.7008,28.671,28.6909,8800.0
2011-06-14 14:50:00,28.91,28.92,28.89,28.9,2300.0,28.6809,28.6909,28.6611,28.671,2300.0
2011-06-14 14:55:00,28.9,28.91,28.89,28.9,2800.0,28.671,28.6809,28.6611,28.671,2800.0
2011-06-14 15:00:00,28.9,28.91,28.89,28.9,2400.0,28.671,28.6809,28.6611,28.671,2400.0
2011-06-14 15:05:00,28.9,28.9,28.88,28.88,2600.0,28.671,28.671,28.6512,28.6512,2600.0
2011-06-14 15:10:00,28.88,28.93,28.86,28.93,2800.0,28.6512,28.7008,28.6313,28.7008,2800.0
2011-06-14 15:15:00,28.93,28.94,28.92,28.92,3100.0,28.7008,28.7107,28.6909,28.6909,3100.0
2011-06-14 15:20:00,28.92,28.95,28.91,28.91,2500.0,28.6909,28.7206,28.6809,28.6809,2500.0
2011-06-14 15:25:00,28.92,28.93,28.86,28.88,3100.0,28.6909,28.7008,28.6313,28.6512,3100.0
2011-06-14 15:30:00,28.89,28.9,28.88,28.88,3300.0,28.6611,28.671,28.6512,28.6512,3300.0
2011-06-14 15:35:00,28.88,28.88,28.81,28.86,5700.0,28.6512,28.6512,28.5817,28.6313,5700.0
2011-06-14 15:40:00,28.86,28.89,28.85,28.87,5800.0,28.6313,28.6611,28.6214,28.6413,5800.0
2011-06-14 15:45:00,28.87,28.87,28.81,28.85,8100.0,28.6413,28.6413,28.5817,28.6214,8100.0
2011-06-14 15:50:00,28.84,28.85,28.8,28.81,7300.0,28.6115,28.6214,28.5718,28.5817,7300.0
2011-06-14 15:55:00,28.8,28.82,28.79,28.82,16900.0,28.5718,28.5917,28.5619,28.5917,16900.0
2011-06-15 09:30:00,28.47,28.5,28.44,28.49,5300.0,28.2444,28.2742,28.2147,28.2643,5300.0
2011-06-15 09:35:00,28.53,28.65,28.53,28.63,7600.0,28.304,28.423,28.304,28.4032,7600.0
2011-06-15 09:40:00,28.63,28.66,28.61,28.65,1600.0,28.4032,28.4329,28.3833,28.423,1600.0
2011-06-15 09:45:00,28.65,28.68,28.65,28.68,900.0,28.423,28.4528,28.423,28.4528,900.0
2011-06-15 09:50:00,28.65,28.69,28.65,28.69,2200.0,28.423,28.4627,28.423,28.4627,2200.0
2011-06-15 09:55:00,28.69,28.71,28.68,28.68,700.0,28.4627,28.4825,28.4528,28.4528,700.0
2011-06-15 10:00:00,28.69,28.79,28.69,28.74,7200.0,28.4627,28.5619,28.4627,28.5123,7200.0
2011-06-15 10:05:00,28.78,28.85,28.77,28.85,1600.0,28.552,28.6214,28.5421,28.6214,1600.0
2011-06-15 10:10:00,28.88,28.88,28.87,28.87,800.0,28.6512,28.6512,28.6413,28.6413,800.0
2011-06-15 10:15:00,28.86,28.87,28.81,28.87,1200.0,28.6313,28.6413,28.5817,28.6413,1200.0
2011-06-15 10:20:00,28.84,28.86,28.8,28.8,1500.0,28.6115,28.6313,28.5718,28.5718,1500.0
2011-06-15 10:25:00,28.82,28.87,28.81,28.87,700.0,28.5917,28.6413,28.5817,28.6413,700.0
2011-06-15 10:30:00,28.87,28.9,28.8,28.81,2000.0,28.6413,28.671,28.5718,28.5817,2000.0
2011-06-15 10:35:00,28.82,28.83,28.76,28.8,2200.0,28.5917,28.6016,28.5321,28.5718,2200.0
2011-06-15 10:40:00,28.83,28.88,28.83,28.88,1500.0,28.6016,28.6512,28.6016,28.6512,1500.0
2011-06-15 10:45:00,28.89,28.9,28.89,28.9,2300.0,28.6611,28.671,28.6611,28.671,2300.0
2011-06-15 10:50:00,28.91,28.91,28.85,28.87,700.0,28.6809,28.6809,28.6214,28.6413,700.0
2011-06-15 10:55:00,28.88,28.9,28.88,28.88,1300.0,28.6512,28.671,28.6512,28.6512,1300.0
2011-06-15 11:00:00,28.86,28.86,28.83,28.85,1400.0,28.6313,28.6313,28.6016,28.6214,1400.0
2011-06-15 11:05:00,28.83,28.84,28.83,28.84,800.0,28.6016,28.6115,28.6016,28.6115,800.0
2011-06-15 11:10:00,28.84,28.84,28.79,28.79,500.0,28.6115,28.6115,28.5619,28.5619,500.0
2011-06-15 11:15:00,28.79,28.79,28.72,28.74,1400.0,28.5619,28.5619,28.4924,28.5123,1400.0
2011-06-15 11:20:00,28.74,28.74,28.7,28.7,2000.0,28.5123,28.5123,28.4726,28.4726,2000.0
2011-06-15 11:25:00,28.71,28.71,28.64,28.64,3100.0,28.4825,28.4825,28.4131,28.4131,3100.0
2011-06-15 11:30:00,28.65,28.67,28.61,28.61,1900.0,28.423,28.4428,28.3833,28.3833,1900.0
2011-06-15 11:35:00,28.6,28.6,28.46,28.47,5800.0,28.3734,28.3734,28.2345,28.2444,5800.0
2011-06-15 11:40:00,28.45,28.46,28.4,28.44,4300.0,28.2246,28.2345,28.175,28.2147,4300.0
2011-06-15 11:45:00,28.46,28.48,28.44,28.47,2400.0,28.2345,28.2544,28.2147,28.2444,2400.0
2011-06-15 11:50:00,28.45,28.45,28.37,28.42,5700.0,28.2246,28.2246,28.1452,28.1948,5700.0
2011-06-15 11:55:00,28.42,28.42,28.38,28.38,1100.0,28.1948,28.1948,28.1551,28.1551,1100.0
2011-06-15 12:00:00,28.37,28.46,28.36,28.46,7200.0,28.1452,28.2345,28.1353,28.2345,7200.0
2011-06-15 12:05:00,28.46,28.47,28.45,28.45,1000.0,28.2345,28.2444,28.2246,28.2246,1000.0
2011-06-15 12:10:00,28.45,28.46,28.44,28.46,900.0,28.2246,28.2345,28.2147,28.2345,900.0
2011-06-15 12:15:00,28.47,28.47,28.35,28.36,3200.0,28.2444,28.2444,28.1254,28.1353,3200.0
2011-06-15 12:20:00,28.34,28.36,28.3,28.3,1800.0,28.1155,28.1353,28.0758,28.0758,1800.0
2011-06-15 12:25:00,28.29,28.34,28.24,28.34,2800.0,28.0659,28.1155,28.0163,28.1155,2800.0
2011-06-15 12:30:00,28.35,28.45,28.35,28.45,2100.0,28.1254,28.2246,28.1254,28.2246,2100.0
2011-06-15 12:35:00,28.45,28.49,28.42,28.49,4100.0,28.2246,28.2643,28.1948,28.2643,4100.0
2011-06-15 12:40:00,28.49,28.55,28.49,28.52,1300.0,28.2643,28.3238,28.2643,28.294,1300.0
2011-06-15 12:45:00,28.5,28.53,28.5,28.5,900.0,28.2742,28.304,28.2742,28.2742,900.0
2011-06-15 12:50:00,28.5,28.5,28.5,28.5,900.0,28.2742,28.2742,28.2742,28.2742,900.0
2011-06-15 12:55:00,28.48,28.48,28.34,28.34,3400.0,28.2544,28.2544,28.1155,28.1155,3400.0
2011-06-15 13:00:00,28.36,28.41,28.36,28.41,1600.0,28.1353,28.1849,28.1353,28.1849,1600.0
2011-06-15 13:05:00,28.38,28.39,28.35,28.35,1600.0,28.1551,28.1651,28.1254,28.1254,1600.0
2011-06-15 13:10:00,28.34,28.38,28.33,28.38,1400.0,28.1155,28.1551,28.1055,28.1551,1400.0
2011-06-15 13:15:00,28.38,28.38,28.28,28.28,1700.0,28.1551,28.1551,28.0559,28.0559,1700.0
2011-06-15 13:20:00,28.31,28.37,28.31,28.37,2100.0,28.0857,28.1452,28.0857,28.1452,2100.0
2011-06-15 13:25:00,28.38,28.42,28.38,28.42,1000.0,28.1551,28.1948,28.1551,28.1948,1000.0
2011-06-15 13:30:00,28.42,28.42,28.39,28.39,1900.0,28.1948,28.1948,28.1651,28.1651,1900.0
2011-06-15 13:35:00,28.37,28.37,28.33,28.33,700.0,28.1452,28.1452,28.1055,28.1055,700.0
2011-06-15 13:40:00,28.31,28.38,28.31,28.38,1600.0,28.0857,28.1551,28.0857,28.1551,1600.0
2011-06-15 13:45:00,28.36,28.37,28.34,28.34,900.0,28.1353,28.1452,28.1155,28.1155,900.0
2011-06-15 13:50:00,28.34,28.36,28.34,28.34,2100.0,28.1155,28.1353,28.1155,28.1155,2100.0
2011-06-15 13:55:00,28.34,28.41,28.34,28.38,2200.0,28.1155,28.1849,28.1155,28.1551,2200.0
2011-06-15 14:00:00,28.39,28.43,28.38,28.41,2300.0,28.1651,28.2047,28.1551,28.1849,2300.0
2011-06-15 14:05:00,28.42,28.46,28.41,28.43,1700.0,28.1948,28.2345,28.1849,28.2047,1700.0
2011-06-15 14:10:00,28.41,28.43,28.39,28.4,1600.0,28.1849,28.2047,28.1651,28.175,1600.0
2011-06-15 14:15:00,28.4,28.41,28.35,28.35,1600.0,28.175,28.1849,28.1254,28.1254,1600.0
2011-06-15 14:20:00,28.32,28.36,28.3,28.3,2000.0,28.0956,28.1353,28.0758,28.0758,2000.0
2011-06-15 14:25:00,28.33,28.34,28.27,28.27,1300.0,28.1055,28.1155,28.046,28.046,1300.0
2011-06-15 14:30:00,28.29,28.35,28.29,28.35,2900.0,28.0659,28.1254,28.0659,28.1254,2900.0
2011-06-15 14:35:00,28.36,28.39,28.36,28.39,1300.0,28.1353,28.1651,28.1353,28.1651,1300.0
2011-06-15 14:40:00,28.39,28.39,28.3,28.32,3900.0,28.1651,28.1651,28.0758,28.0956,3900.0
2011-06-15 14:45:00,28.29,28.35,28.26,28.3,4400.0,28.0659,28.1254,28.0361,28.0758,4400.0
2011-06-15 14:50:00,28.28,28.29,28.22,28.24,2900.0,28.0559,28.0659,27.9964,28.0163,2900.0
2011-06-15 14:55:00,28.22,28.25,28.21,28.23,6100.0,27.9964,28.0262,27.9865,28.0063,6100.0
2011-06-15 15:00:00,28.21,28.25,28.17,28.2,4800.0,27.9865,28.0262,27.9468,27.9766,4800.0
2011-06-15 15:05:00,28.18,28.21,28.13,28.17,6400.0,27.9567,27.9865,27.9071,27.9468,6400.0
2011-06-15 15:10:00,28.19,28.24,28.16,28.21,7400.0,27.9666,28.0163,27.9369,27.9865,7400.0
2011-06-15 15:15:00,28.21,28.22,28.19,28.22,3000.0,27.9865,27.9964,27.9666,27.9964,3000.0
2011-06-15 15:20:00,28.23,28.31,28.22,28.31,8300.0,28.0063,28.0857,27.9964,28.0857,8300.0
2011-06-15 15:25:00,28.31,28.36,28.3,28.31,5800.0,28.0857,28.1353,28.0758,28.0857,5800.0
2011-06-15 15:30:00,28.31,28.32,28.29,28.31,2900.0,28.0857,28.0956,28.0659,28.0857,2900.0
2011-06-15 15:35:00,28.3,28.33,28.28,28.33,4900.0,28.0758,28.1055,28.0559,28.1055,4900.0
2011-06-15 15:40:00,28.32,28.38,28.32,28.38,5700.0,28.0956,28.1551,28.0956,28.1551,5700.0
2011-06-15 15:45:00,28.35,28.38,28.28,28.29,9900.0,28.1254,28.1551,28.0559,28.0659,9900.0
2011-06-15 15:50:00,28.29,28.34,28.28,28.34,9000.0,28.0659,28.1155,28.0559,28.1155,9000.0
2011-06-15 15:55:00,28.33,28.33,28.26,28.28,16600.0,28.1055,28.1055,28.0361,28.0559,16600.0
2011-06-16 09:30:00,28.3,28.37,28.3,28.3,3200.0,28.0758,28.1452,28.0758,28.0758,3200.0
2011-06-16 09:35:00,28.25,28.34,28.25,28.34,3800.0,28.0262,28.1155,28.0262,28.1155,3800.0
2011-06-16 09:40:00,28.32,28.34,28.3,28.32,3400.0,28.0956,28.1155,28.0758,28.0956,3400.0
2011-06-16 09:45:00,28.31,28.33,28.25,28.25,1100.0,28.0857,28.1055,28.0262,28.0262,1100.0
2011-06-16 09:50:00,28.24,28.29,28.24,28.27,2600.0,28.0163,28.0659,28.0163,28.046,2600.0
2011-06-16 09:55:00,28.25,28.25,28.19,28.23,2300.0,28.0262,28.0262,27.9666,28.0063,2300.0
2011-06-16 10:00:00,28.22,28.22,28.05,28.19,6900.0,27.9964,27.9964,27.8278,27.9666,6900.0
2011-06-16 10:05:00,28.23,28.38,28.23,28.38,3300.0,28.0063,28.1551,28.0063,28.1551,3300.0
2011-06-16 10:10:00,28.38,28.44,28.35,28.44,1500.0,28.1551,28.2147,28.1254,28.2147,1500.0
2011-06-16 10:15:00,28.45,28.45,28.37,28.37,2000.0,28.2246,28.2246,28.1452,28.1452,2000.0
2011-06-16 10:20:00,28.35,28.37,28.32,28.37,1600.0,28.1254,28.1452,28.0956,28.1452,1600.0
2011-06-16 10:25:00,28.36,28.39,28.32,28.32,2600.0,28.1353,28.1651,28.0956,28.0956,2600.0
2011-06-16 10:30:00,28.31,28.33,28.31,28.31,1300.0,28.0857,28.1055,28.0857,28.0857,1300.0
2011-06-16 10:35:00,28.3,28.39,28.3,28.37,4000.0,28.0758,28.1651,28.0758,28.1452,4000.0
2011-06-16 10:40:00,28.41,28.45,28.41,28.44,1700.0,28.1849,28.2246,28.1849,28.2147,1700.0
2011-06-16 10:45:00,28.44,28.44,28.39,28.4,2600.0,28.2147,28.2147,28.1651,28.175,2600.0
2011-06-16 10:50:00,28.42,28.42,28.41,28.41,300.0,28.1948,28.1948,28.1849,28.1849,300.0
2011-06-16 10:55:00,28.39,28.41,28.34,28.34,1700.0,28.1651,28.1849,28.1155,28.1155,1700.0
2011-06-16 11:00:00,28.33,28.33,28.3,28.31,1500.0,28.1055,28.1055,28.0758,28.0857,1500.0
2011-06-16 11:05:00,28.3,28.31,28.25,28.3,2400.0,28.0758,28.0857,28.0262,28.0758,2400.0
2011-06-16 11:10:00,28.3,28.34,28.3,28.34,1500.0,28.0758,28.1155,28.0758,28.1155,1500.0
2011-06-16 11:15:00,28.38,28.44,28.36,28.44,2400.0,28.1551,28.2147,28.1353,28.2147,2400.0
2011-06-16 11:20:00,28.45,28.45,28.34,28.38,3000.0,28.2246,28.2246,28.1155,28.1551,3000.0
2011-06-16 11:25:00,28.36,28.41,28.34,28.41,1300.0,28.1353,28.1849,28.1155,28.1849,1300.0
2011-06-16 11:30:00,28.41,28.44,28.36,28.36,2200.0,28.1849,28.2147,28.1353,28.1353,2200.0
2011-06-16 11:35:00,28.36,28.4,28.36,28.39,1300.0,28.1353,28.175,28.1353,28.1651,1300.0
2011-06-16 11:40:00,28.37,28.4,28.37,28.38,3600.0,28.1452,28.175,28.1452,28.1551,3600.0
2011-06-16 11:45:00,28.38,28.43,28.37,28.4,2400.0,28.1551,28.2047,28.1452,28.175,2400.0
2011-06-16 11:50:00,28.42,28.42,28.4,28.4,700.0,28.1948,28.1948,28.175,28.175,700.0
2011-06-16 11:55:00,28.4,28.41,28.4,28.41,1500.0,28.175,28.1849,28.175,28.1849,1500.0
2011-06-16 12:00:00,28.42,28.48,28.42,28.48,1600.0,28.1948,28.2544,28.1948,28.2544,1600.0
2011-06-16 12:05:00,28.48,28.49,28.46,28.46,1700.0,28.2544,28.2643,28.2345,28.2345,1700.0
2011-06-16 12:10:00,28.46,28.46,28.43,28.43,1200.0,28.2345,28.2345,28.2047,28.2047,1200.0
2011-06-16 12:15:00,28.44,28.44,28.39,28.43,1500.0,28.2147,28.2147,28.1651,28.2047,1500.0
2011-06-16 12:20:00,28.42,28.49,28.42,28.49,2000.0,28.1948,28.2643,28.1948,28.2643,2000.0
2011-06-16 12:25:00,28.47,28.5,28.47,28.49,1300.0,28.2444,28.2742,28.2444,28.2643,1300.0
2011-06-16 12:30:00,28.5,28.5,28.48,28.49,1200.0,28.2742,28.2742,28.2544,28.2643,1200.0
2011-06-16 12:35:00,28.49,28.5,28.48,28.48,1100.0,28.2643,28.2742,28.2544,28.2544,1100.0
2011-06-16 12:40:00,28.48,28.48,28.43,28.45,1800.0,28.2544,28.2544,28.2047,28.2246,1800.0
2011-06-16 12:45:00,28.45,28.46,28.45,28.46,1200.0,28.2246,28.2345,28.2246,28.2345,1200.0
2011-06-16 12:50:00,28.47,28.47,28.46,28.47,1100.0,28.2444,28.2444,28.2345,28.2444,1100.0
2011-06-16 12:55:00,28.45,28.45,28.36,28.36,1100.0,28.2246,28.2246,28.1353,28.1353,1100.0
2011-06-16 13:00:00,28.36,28.36,28.32,28.32,1200.0,28.1353,28.1353,28.0956,28.0956,1200.0
2011-06-16 13:05:00,28.32,28.33,28.3,28.32,1800.0,28.0956,28.1055,28.0758,28.0956,1800.0
2011-06-16 13:10:00,28.33,28.34,28.33,28.33,1200.0,28.1055,28.1155,28.1055,28.1055,1200.0
2011-06-16 13:15:00,28.3,28.36,28.3,28.34,2200.0,28.0758,28.1353,28.0758,28.1155,2200.0
2011-06-16 13:20:00,28.32,28.32,28.27,28.32,2400.0,28.0956,28.0956,28.046,28.0956,2400.0
2011-06-16 13:25:00,28.32,28.32,28.31,28.31,1000.0,28.0956,28.0956,28.0857,28.0857,1000.0
2011-06-16 13:30:00,28.3,28.3,28.25,28.25,1800.0,28.0758,28.0758,28.0262,28.0262,1800.0
2011-06-16 13:35:00,28.24,28.27,28.17,28.21,2700.0,28.0163,28.046,27.9468,27.9865,2700.0
2011-06-16 13:40:00,28.2,28.23,28.11,28.11,4600.0,27.9766,28.0063,27.8873,27.8873,4600.0
2011-06-16 13:45:00,28.12,28.14,28.12,28.13,1000.0,27.8972,27.917,27.8972,27.9071,1000.0
2011-06-16 13:50:00,28.15,28.18,28.09,28.09,2200.0,27.927,27.9567,27.8674,27.8674,2200.0
2011-06-16 13:55:00,28.1,28.12,28.08,28.08,1500.0,27.8774,27.8972,27.8575,27.8575,1500.0
2011-06-16 14:00:00,28.08,28.13,28.08,28.13,1200.0,27.8575,27.9071,27.8575,27.9071,1200.0
2011-06-16 14:05:00,28.13,28.13,28.1,28.13,1700.0,27.9071,27.9071,27.8774,27.9071,1700.0
2011-06-16 14:10:00,28.12,28.12,28.08,28.1,2700.0,27.8972,27.8972,27.8575,27.8774,2700.0
2011-06-16 14:15:00,28.1,28.13,28.1,28.11,3800.0,27.8774,27.9071,27.8774,27.8873,3800.0
2011-06-16 14:20:00,28.11,28.14,28.09,28.11,3000.0,27.8873,27.917,27.8674,27.8873,3000.0
2011-06-16 14:25:00,28.11,28.17,28.11,28.17,2100.0,27.8873,27.9468,27.8873,27.9468,2100.0
2011-06-16 14:30:00,28.16,28.17,28.09,28.13,2400.0,27.9369,27.9468,27.8674,27.9071,2400.0
2011-06-16 14:35:00,28.12,28.12,28.08,28.08,2600.0,27.8972,27.8972,27.8575,27.8575,2600.0
2011-06-16 14:40:00,28.1,28.13,28.05,28.07,3800.0,27.8774,27.9071,27.8278,27.8476,3800.0
2011-06-16 14:45:00,28.04,28.06,27.99,27.99,4500.0,27.8178,27.8377,27.7682,27.7682,4500.0
2011-06-16 14:50:00,27.96,28.07,27.96,28.05,3100.0,27.7385,27.8476,27.7385,27.8278,3100.0
2011-06-16 14:55:00,28.04,28.1,28.03,28.07,1800.0,27.8178,27.8774,27.8079,27.8476,1800.0
2011-06-16 15:00:00,28.1,28.12,28.07,28.12,1900.0,27.8774,27.8972,27.8476,27.8972,1900.0
2011-06-16 15:05:00,28.13,28.18,28.13,28.17,3600.0,27.9071,27.9567,27.9071,27.9468,3600.0
2011-06-16 15:10:00,28.18,28.2,28.18,28.19,2400.0,27.9567,27.9766,27.9567,27.9666,2400.0
2011-06-16 15:15:00,28.19,28.19,28.16,28.19,1800.0,27.9666,27.9666,27.9369,27.9666,1800.0
2011-06-16 15:20:00,28.2,28.24,28.19,28.21,5300.0,27.9766,28.0163,27.9666,27.9865,5300.0
2011-06-16 15:25:00,28.22,28.24,28.2,28.22,2100.0,27.9964,28.0163,27.9766,27.9964,2100.0
2011-06-16 15:30:00,28.22,28.26,28.2,28.24,4100.0,27.9964,28.0361,27.9766,28.0163,4100.0
2011-06-16 15:35:00,28.25,28.3,28.25,28.27,4500.0,28.0262,28.0758,28.0262,28.046,4500.0
2011-06-16 15:40:00,28.28,28.3,28.25,28.29,9500.0,28.0559,28.0758,28.0262,28.0659,9500.0
2011-06-16 15:45:00,28.26,28.34,28.23,28.32,17100.0,28.0361,28.1155,28.0063,28.0956,17100.0
2011-06-16 15:50:00,28.32,28.38,28.32,28.37,10800.0,28.0956,28.1551,28.0956,28.1452,10800.0
2011-06-16 15:55:00,28.38,28.38,28.34,28.36,21400.0,28.1551,28.1551,28.1155,28.1353,21400.0
2011-06-17 09:30:00,28.47,28.51,28.46,28.5,140000.0,28.2444,28.2841,28.2345,28.2742,140000.0
2011-06-17 09:35:00,28.52,28.52,28.45,28.45,5000.0,28.294,28.294,28.2246,28.2246,5000.0
2011-06-17 09:40:00,28.45,28.5,28.45,28.47,3700.0,28.2246,28.2742,28.2246,28.2444,3700.0
2011-06-17 09:45:00,28.47,28.55,28.46,28.55,4900.0,28.2444,28.3238,28.2345,28.3238,4900.0
2011-06-17 09:50:00,28.54,28.56,28.52,28.54,3000.0,28.3139,28.3337,28.294,28.3139,3000.0
2011-06-17 09:55:00,28.53,28.6,28.53,28.54,4800.0,28.304,28.3734,28.304,28.3139,4800.0
2011-06-17 10:00:00,28.54,28.61,28.52,28.55,6500.0,28.3139,28.3833,28.294,28.3238,6500.0
2011-06-17 10:05:00,28.57,28.57,28.5,28.52,3900.0,28.3436,28.3436,28.2742,28.294,3900.0
2011-06-17 10:10:00,28.53,28.65,28.53,28.64,3500.0,28.304,28.423,28.304,28.4131,3500.0
2011-06-17 10:15:00,28.64,28.65,28.58,28.61,1900.0,28.4131,28.423,28.3536,28.3833,1900.0
2011-06-17 10:20:00,28.63,28.65,28.6,28.65,4100.0,28.4032,28.423,28.3734,28.423,4100.0
2011-06-17 10:25:00,28.63,28.67,28.62,28.63,5300.0,28.4032,28.4428,28.3932,28.4032,5300.0
2011-06-17 10:30:00,28.62,28.65,28.62,28.64,1100.0,28.3932,28.423,28.3932,28.4131,1100.0
2011-06-17 10:35:00,28.61,28.71,28.61,28.71,1800.0,28.3833,28.4825,28.3833,28.4825,1800.0
2011-06-17 10:40:00,28.74,28.74,28.71,28.74,2300.0,28.5123,28.5123,28.4825,28.5123,2300.0
2011-06-17 10:45:00,28.74,28.79,28.74,28.79,3600.0,28.5123,28.5619,28.5123,28.5619,3600.0
2011-06-17 10:50:00,28.79,28.79,28.75,28.75,2000.0,28.5619,28.5619,28.5222,28.5222,2000.0
2011-06-17 10:55:00,28.75,28.75,28.65,28.65,1900.0,28.5222,28.5222,28.423,28.423,1900.0
2011-06-17 11:00:00,28.68,28.68,28.65,28.65,4300.0,28.4528,28.4528,28.423,28.423,4300.0
2011-06-17 11:05:00,28.66,28.69,28.65,28.67,2600.0,28.4329,28.4627,28.423,28.4428,2600.0
2011-06-17 11:10:00,28.7,28.78,28.7,28.77,2300.0,28.4726,28.552,28.4726,28.5421,2300.0
2011-06-17 11:15:00,28.77,28.8,28.77,28.78,2500.0,28.5421,28.5718,28.5421,28.552,2500.0
2011-06-17 11:20:00,28.8,28.8,28.76,28.76,1000.0,28.5718,28.5718,28.5321,28.5321,1000.0
2011-06-17 11:25:00,28.76,28.82,28.76,28.82,2000.0,28.5321,28.5917,28.5321,28.5917,2000.0
2011-06-17 11:30:00,28.83,28.83,28.77,28.8,1800.0,28.6016,28.6016,28.5421,28.5718,1800.0
2011-06-17 11:35:00,28.82,28.82,28.75,28.81,2200.0,28.5917,28.5917,28.5222,28.5817,2200.0
2011-06-17 11:40:00,28.8,28.82,28.76,28.77,2400.0,28.5718,28.5917,28.5321,28.5421,2400.0
2011-06-17 11:45:00,28.78,28.8,28.78,28.79,2300.0,28.552,28.5718,28.552,28.5619,2300.0
2011-06-17 11:50:00,28.81,28.86,28.81,28.82,1900.0,28.5817,28.6313,28.5817,28.5917,1900.0
2011-06-17 11:55:00,28.81,28.86,28.81,28.86,1200.0,28.5817,28.6313,28.5817,28.6313,1200.0
2011-06-17 12:00:00,28.87,28.87,28.85,28.85,700.0,28.6413,28.6413,28.6214,28.6214,700.0
2011-06-17 12:05:00,28.85,28.86,28.84,28.85,1500.0,28.6214,28.6313,28.6115,28.6214,1500.0
2011-06-17 12:10:00,28.85,28.85,28.85,28.85,200.0,28.6214,28.6214,28.6214,28.6214,200.0
2011-06-17 12:15:00,28.85,28.86,28.74,28.74,3000.0,28.6214,28.6313,28.5123,28.5123,3000.0
2011-06-17 12:20:00,28.74,28.78,28.72,28.72,3000.0,28.5123,28.552,28.4924,28.4924,3000.0
2011-06-17 12:25:00,28.74,28.81,28.74,28.78,1600.0,28.5123,28.5817,28.5123,28.552,1600.0
2011-06-17 12:30:00,28.8,28.82,28.76,28.76,2100.0,28.5718,28.5917,28.5321,28.5321,2100.0
2011-06-17 12:35:00,28.74,28.77,28.73,28.77,1400.0,28.5123,28.5421,28.5024,28.5421,1400.0
2011-06-17 12:40:00,28.76,28.76,28.67,28.7,3200.0,28.5321,28.5321,28.4428,28.4726,3200.0
2011-06-17 12:45:00,28.67,28.68,28.67,28.67,800.0,28.4428,28.4528,28.4428,28.4428,800.0
2011-06-17 12:50:00,28.67,28.67,28.64,28.65,8300.0,28.4428,28.4428,28.4131,28.423,8300.0
2011-06-17 12:55:00,28.65,28.7,28.65,28.69,2400.0,28.423,28.4726,28.423,28.4627,2400.0
2011-06-17 13:00:00,28.69,28.69,28.66,28.66,700.0,28.4627,28.4627,28.4329,28.4329,700.0
2011-06-17 13:05:00,28.65,28.7,28.65,28.69,3300.0,28.423,28.4726,28.423,28.4627,3300.0
2011-06-17 13:10:00,28.68,28.7,28.68,28.69,1000.0,28.4528,28.4726,28.4528,28.4627,1000.0
2011-06-17 13:15:00,28.68,28.68,28.65,28.67,1000.0,28.4528,28.4528,28.423,28.4428,1000.0
2011-06-17 13:20:00,28.67,28.69,28.65,28.67,3600.0,28.4428,28.4627,28.423,28.4428,3600.0
2011-06-17 13:25:00,28.66,28.7,28.66,28.7,1400.0,28.4329,28.4726,28.4329,28.4726,1400.0
2011-06-17 13:30:00,28.69,28.72,28.69,28.72,2800.0,28.4627,28.4924,28.4627,28.4924,2800.0
2011-06-17 13:35:00,28.72,28.74,28.7,28.74,1100.0,28.4924,28.5123,28.4726,28.5123,1100.0
2011-06-17 13:40:00,28.73,28.73,28.66,28.66,900.0,28.5024,28.5024,28.4329,28.4329,900.0
2011-06-17 13:45:00,28.65,28.68,28.65,28.68,1900.0,28.423,28.4528,28.423,28.4528,1900.0
2011-06-17 13:50:00,28.68,28.68,28.65,28.66,3300.0,28.4528,28.4528,28.423,28.4329,3300.0
2011-06-17 13:55:00,28.65,28.67,28.65,28.66,1900.0,28.423,28.4428,28.423,28.4329,1900.0
2011-06-17 14:00:00,28.65,28.68,28.65,28.66,5100.0,28.423,28.4528,28.423,28.4329,5100.0
2011-06-17 14:05:00,28.67,28.67,28.65,28.66,4800.0,28.4428,28.4428,28.423,28.4329,4800.0
2011-06-17 14:10:00,28.66,28.68,28.65,28.68,5800.0,28.4329,28.4528,28.423,28.4528,5800.0
2011-06-17 14:15:00,28.68,28.68,28.66,28.68,3600.0,28.4528,28.4528,28.4329,28.4528,3600.0
2011-06-17 14:20:00,28.66,28.66,28.65,28.65,900.0,28.4329,28.4329,28.423,28.423,900.0
2011-06-17 14:25:00,28.66,28.71,28.66,28.71,4100.0,28.4329,28.4825,28.4329,28.4825,4100.0
2011-06-17 14:30:00,28.72,28.72,28.7,28.7,1000.0,28.4924,28.4924,28.4726,28.4726,1000.0
2011-06-17 14:35:00,28.7,28.7,28.68,28.68,900.0,28.4726,28.4726,28.4528,28.4528,900.0
2011-06-17 14:40:00,28.68,28.69,28.65,28.67,2200.0,28.4528,28.4627,28.423,28.4428,2200.0
2011-06-17 14:45:00,28.68,28.69,28.65,28.67,2300.0,28.4528,28.4627,28.423,28.4428,2300.0
2011-06-17 14:50:00,28.67,28.7,28.66,28.67,1500.0,28.4428,28.4726,28.4329,28.4428,1500.0
2011-06-17 14:55:00,28.66,28.69,28.65,28.65,2400.0,28.4329,28.4627,28.423,28.423,2400.0
2011-06-17 15:00:00,28.67,28.7,28.66,28.68,2600.0,28.4428,28.4726,28.4329,28.4528,2600.0
2011-06-17 15:05:00,28.7,28.71,28.68,28.69,5500.0,28.4726,28.4825,28.4528,28.4627,5500.0
2011-06-17 15:10:00,28.69,28.69,28.65,28.67,2700.0,28.4627,28.4627,28.423,28.4428,2700.0
2011-06-17 15:15:00,28.66,28.67,28.6,28.63,15000.0,28.4329,28.4428,28.3734,28.4032,15000.0
2011-06-17 15:20:00,28.64,28.66,28.63,28.66,1500.0,28.4131,28.4329,28.4032,28.4329,1500.0
2011-06-17 15:25:00,28.66,28.71,28.65,28.69,5800.0,28.4329,28.4825,28.423,28.4627,5800.0
2011-06-17 15:30:00,28.69,28.71,28.67,28.69,3600.0,28.4627,28.4825,28.4428,28.4627,3600.0
2011-06-17 15:35:00,28.69,28.74,28.68,28.74,5000.0,28.4627,28.5123,28.4528,28.5123,5000.0
2011-06-17 15:40:00,28.72,28.76,28.72,28.75,7300.0,28.4924,28.5321,28.4924,28.5222,7300.0
2011-06-17 15:45:00,28.74,28.74,28.64,28.65,15800.0,28.5123,28.5123,28.4131,28.423,15800.0
2011-06-17 15:50:00,28.66,28.68,28.64,28.68,14000.0,28.4329,28.4528,28.4131,28.4528,14000.0
2011-06-17 15:55:00,28.67,28.68,28.64,28.66,20500.0,28.4428,28.4528,28.4131,28.4329,20500.0
2011-06-20 09:30:00,28.57,28.78,28.51,28.77,1900.0,28.3436,28.552,28.2841,28.5421,1900.0
2011-06-20 09:35:00,28.81,28.81,28.75,28.81,1300.0,28.5817,28.5817,28.5222,28.5817,1300.0
2011-06-20 09:40:00,28.81,28.95,28.8,28.95,2800.0,28.5817,28.7206,28.5718,28.7206,2800.0
2011-06-20 09:45:00,28.91,29.0,28.91,29.0,3500.0,28.6809,28.7702,28.6809,28.7702,3500.0
2011-06-20 09:50:00,29.0,29.02,28.99,28.99,1100.0,28.7702,28.7901,28.7603,28.7603,1100.0
2011-06-20 09:55:00,29.0,29.01,29.0,29.0,800.0,28.7702,28.7802,28.7702,28.7702,800.0
2011-06-20 10:00:00,29.0,29.0,28.9,28.9,1400.0,28.7702,28.7702,28.671,28.671,1400.0
2011-06-20 10:05:00,28.86,28.9,28.84,28.84,1000.0,28.6313,28.671,28.6115,28.6115,1000.0
2011-06-20 10:10:00,28.82,28.84,28.82,28.83,600.0,28.5917,28.6115,28.5917,28.6016,600.0
2011-06-20 10:15:00,28.8,28.8,28.8,28.8,300.0,28.5718,28.5718,28.5718,28.5718,300.0
2011-06-20 10:20:00,28.84,28.84,28.75,28.75,1000.0,28.6115,28.6115,28.5222,28.5222,1000.0
2011-06-20 10:25:00,28.74,28.86,28.74,28.84,1500.0,28.5123,28.6313,28.5123,28.6115,1500.0
2011-06-20 10:30:00,28.83,28.89,28.83,28.89,600.0,28.6016,28.6611,28.6016,28.6611,600.0
2011-06-20 10:35:00,28.9,28.94,28.9,28.94,1100.0,28.671,28.7107,28.671,28.7107,1100.0
2011-06-20 10:40:00,28.94,28.98,28.93,28.94,900.0,28.7107,28.7504,28.7008,28.7107,900.0
2011-06-20 10:45:00,28.95,28.95,28.95,28.95,300.0,28.7206,28.7206,28.7206,28.7206,300.0
2011-06-20 10:50:00,28.94,28.95,28.94,28.95,400.0,28.7107,28.7206,28.7107,28.7206,400.0
2011-06-20 10:55:00,28.91,28.92,28.87,28.87,1300.0,28.6809,28.6909,28.6413,28.6413,1300.0
2011-06-20 11:00:00,28.88,28.89,28.88,28.89,700.0,28.6512,28.6611,28.6512,28.6611,700.0
2011-06-20 11:05:00,28.88,28.93,28.88,28.9,1100.0,28.6512,28.7008,28.6512,28.671,1100.0
2011-06-20 11:10:00,28.91,28.95,28.91,28.92,1200.0,28.6809,28.7206,28.6809,28.6909,1200.0
2011-06-20 11:15:00,28.91,28.91,28.88,28.89,1100.0,28.6809,28.6809,28.6512,28.6611,1100.0
2011-06-20 11:20:00,28.9,28.99,28.9,28.99,2800.0,28.671,28.7603,28.671,28.7603,2800.0
2011-06-20 11:25:00,29.01,29.03,29.0,29.03,800.0,28.7802,28.8,28.7702,28.8,800.0
2011-06-20 11:30:00,29.06,29.09,29.06,29.06,2200.0,28.8298,28.8595,28.8298,28.8298,2200.0
2011-06-20 11:35:00,29.04,29.09,29.04,29.07,700.0,28.8099,28.8595,28.8099,28.8397,700.0
2011-06-20 11:40:00,29.1,29.16,29.08,29.16,4000.0,28.8694,28.929,28.8496,28.929,4000.0
2011-06-20 11:45:00,29.16,29.19,29.16,29.19,1900.0,28.929,28.9587,28.929,28.9587,1900.0
2011-06-20 11:50:00,29.2,29.2,29.15,29.15,400.0,28.9686,28.9686,28.919,28.919,400.0
2011-06-20 11:55:00,29.18,29.23,29.18,29.2,1000.0,28.9488,28.9984,28.9488,28.9686,1000.0
2011-06-20 12:00:00,29.24,29.25,29.22,29.22,2300.0,29.0083,29.0182,28.9885,28.9885,2300.0
2011-06-20 12:05:00,29.21,29.24,29.21,29.24,1000.0,28.9786,29.0083,28.9786,29.0083,1000.0
2011-06-20 12:10:00,29.22,29.23,29.22,29.22,3900.0,28.9885,28.9984,28.9885,28.9885,3900.0
2011-06-20 12:15:00,29.21,29.25,29.21,29.25,1000.0,28.9786,29.0182,28.9786,29.0182,1000.0
2011-06-20 12:20:00,29.25,29.27,29.22,29.27,1000.0,29.0182,29.0381,28.9885,29.0381,1000.0
2011-06-20 12:25:00,29.28,29.31,29.27,29.31,2100.0,29.048,29.0778,29.0381,29.0778,2100.0
2011-06-20 12:30:00,29.33,29.34,29.28,29.29,1800.0,29.0976,29.1075,29.048,29.0579,1800.0
2011-06-20 12:35:00,29.31,29.31,29.29,29.29,300.0,29.0778,29.0778,29.0579,29.0579,300.0
2011-06-20 12:40:00,29.32,29.32,29.29,29.3,1100.0,29.0877,29.0877,29.0579,29.0679,1100.0
2011-06-20 12:45:00,29.3,29.3,29.28,29.29,900.0,29.0679,29.0679,29.048,29.0579,900.0
2011-06-20 12:50:00,29.26,29.29,29.21,29.21,2200.0,29.0282,29.0579,28.9786,28.9786,2200.0
2011-06-20 12:55:00,29.22,29.22,29.15,29.19,1700.0,28.9885,28.9885,28.919,28.9587,1700.0
2011-06-20 13:00:00,29.2,29.21,29.14,29.14,2400.0,28.9686,28.9786,28.9091,28.9091,2400.0
2011-06-20 13:05:00,29.13,29.14,29.1,29.13,5100.0,28.8992,28.9091,28.8694,28.8992,5100.0
2011-06-20 13:10:00,29.14,29.14,29.09,29.09,2600.0,28.9091,28.9091,28.8595,28.8595,2600.0
2011-06-20 13:15:00,29.08,29.1,29.08,29.1,1200.0,28.8496,28.8694,28.8496,28.8694,1200.0
2011-06-20 13:20:00,29.11,29.11,29.07,29.07,700.0,28.8794,28.8794,28.8397,28.8397,700.0
2011-06-20 13:25:00,29.09,29.1,29.06,29.07,1800.0,28.8595,28.8694,28.8298,28.8397,1800.0
2011-06-20 13:30:00,29.08,29.09,29.08,29.09,500.0,28.8496,28.8595,28.8496,28.8595,500.0
2011-06-20 13:35:00,29.1,29.11,29.08,29.08,2800.0,28.8694,28.8794,28.8496,28.8496,2800.0
2011-06-20 13:40:00,29.08,29.08,29.04,29.04,1200.0,28.8496,28.8496,28.8099,28.8099,1200.0
2011-06-20 13:45:00,29.03,29.03,29.01,29.01,1300.0,28.8,28.8,28.7802,28.7802,1300.0
2011-06-20 13:50:00,29.01,29.01,28.98,28.98,200.0,28.7802,28.7802,28.7504,28.7504,200.0
2011-06-20 13:55:00,28.98,28.98,28.94,28.94,600.0,28.7504,28.7504,28.7107,28.7107,600.0
2011-06-20 14:00:00,28.94,28.97,28.94,28.96,1600.0,28.7107,28.7405,28.7107,28.7305,1600.0
2011-06-20 14:05:00,28.96,28.98,28.96,28.98,900.0,28.7305,28.7504,28.7305,28.7504,900.0
2011-06-20 14:10:00,28.99,28.99,28.95,28.97,700.0,28.7603,28.7603,28.7206,28.7405,700.0
2011-06-20 14:15:00,28.94,28.96,28.94,28.95,1600.0,28.7107,28.7305,28.7107,28.7206,1600.0
2011-06-20 14:20:00,28.93,28.94,28.9,28.9,1400.0,28.7008,28.7107,28.671,28.671,1400.0
2011-06-20 14:25:00,28.9,28.91,28.9,28.91,600.0,28.671,28.6809,28.671,28.6809,600.0
2011-06-20 14:30:00,28.94,28.98,28.92,28.98,1800.0,28.7107,28.7504,28.6909,28.7504,1800.0
2011-06-20 14:35:00,28.98,29.0,28.98,28.99,900.0,28.7504,28.7702,28.7504,28.7603,900.0
2011-06-20 14:40:00,28.96,28.96,28.93,28.94,3400.0,28.7305,28.7305,28.7008,28.7107,3400.0
2011-06-20 14:45:00,28.98,29.03,28.98,28.98,2500.0,28.7504,28.8,28.7504,28.7504,2500.0
2011-06-20 14:50:00,28.99,29.01,28.93,28.94,2000.0,28.7603,28.7802,28.7008,28.7107,2000.0
2011-06-20 14:55:00,28.94,28.97,28.92,28.97,2400.0,28.7107,28.7405,28.6909,28.7405,2400.0
2011-06-20 15:00:00,28.96,28.97,28.93,28.97,800.0,28.7305,28.7405,28.7008,28.7405,800.0
2011-06-20 15:05:00,28.99,28.99,28.95,28.95,1300.0,28.7603,28.7603,28.7206,28.7206,1300.0
2011-06-20 15:10:00,28.96,28.96,28.91,28.92,1600.0,28.7305,28.7305,28.6809,28.6909,1600.0
2011-06-20 15:15:00,28.92,28.95,28.92,28.92,900.0,28.6909,28.7206,28.6909,28.6909,900.0
2011-06-20 15:20:00,28.91,28.95,28.88,28.91,2300.0,28.6809,28.7206,28.6512,28.6809,2300.0
2011-06-20 15:25:00,28.94,28.94,28.9,28.93,1400.0,28.7107,28.7107,28.671,28.7008,1400.0
2011-06-20 15:30:00,28.93,28.96,28.92,28.96,2800.0,28.7008,28.7305,28.6909,28.7305,2800.0
2011-06-20 15:35:00,28.96,28.98,28.94,28.95,3200.0,28.7305,28.7504,28.7107,28.7206,3200.0
2011-06-20 15:40:00,28.96,28.97,28.94,28.95,2000.0,28.7305,28.7405,28.7107,28.7206,2000.0
2011-06-20 15:45:00,28.94,29.0,28.89,28.94,9600.0,28.7107,28.7702,28.6611,28.7107,9600.0
2011-06-20 15:50:00,28.93,28.93,28.86,28.87,7300.0,28.7008,28.7008,28.6313,28.6413,7300.0
2011-06-20 15:55:00,28.87,28.98,28.87,28.97,28000.0,28.6413,28.7504,28.6413,28.7405,28000.0
2011-06-21 09:30:00,29.07,29.07,29.01,29.07,13200.0,28.8397,28.8397,28.7802,28.8397,13200.0
2011-06-21 09:35:00,29.07,29.22,29.04,29.22,3500.0,28.8397,28.9885,28.8099,28.9885,3500.0
2011-06-21 09:40:00,29.26,29.35,29.26,29.34,1700.0,29.0282,29.1175,29.0282,29.1075,1700.0
2011-06-21 09:45:00,29.31,29.36,29.31,29.36,2600.0,29.0778,29.1274,29.0778,29.1274,2600.0
2011-06-21 09:50:00,29.38,29.48,29.37,29.44,22400.0,29.1472,29.2464,29.1373,29.2067,22400.0
2011-06-21 09:55:00,29.46,29.61,29.46,29.61,8600.0,29.2266,29.3754,29.2266,29.3754,8600.0
2011-06-21 10:00:00,29.57,29.64,29.46,29.62,7400.0,29.3357,29.4052,29.2266,29.3853,7400.0
2011-06-21 10:05:00,29.62,29.7,29.61,29.68,3300.0,29.3853,29.4647,29.3754,29.4448,3300.0
2011-06-21 10:10:00,29.66,29.7,29.66,29.7,3000.0,29.425,29.4647,29.425,29.4647,3000.0
2011-06-21 10:15:00,29.7,29.72,29.68,29.69,2000.0,29.4647,29.4845,29.4448,29.4548,2000.0
2011-06-21 10:20:00,29.71,29.73,29.66,29.66,2800.0,29.4746,29.4944,29.425,29.425,2800.0
2011-06-21 10:25:00,29.68,29.71,29.63,29.63,10100.0,29.4448,29.4746,29.3952,29.3952,10100.0
2011-06-21 10:30:00,29.66,29.66,29.61,29.62,2200.0,29.425,29.425,29.3754,29.3853,2200.0
2011-06-21 10:35:00,29.65,29.74,29.64,29.73,1100.0,29.4151,29.5044,29.4052,29.4944,1100.0
2011-06-21 10:40:00,29.73,29.79,29.73,29.77,4300.0,29.4944,29.554,29.4944,29.5341,4300.0
2011-06-21 10:45:00,29.77,29.8,29.76,29.76,2600.0,29.5341,29.5639,29.5242,29.5242,2600.0
2011-06-21 10:50:00,29.78,29.82,29.78,29.82,1000.0,29.5441,29.5837,29.5441,29.5837,1000.0
2011-06-21 10:55:00,29.82,29.85,29.82,29.83,1900.0,29.5837,29.6135,29.5837,29.5937,1900.0
2011-06-21 11:00:00,29.84,29.92,29.83,29.92,2900.0,29.6036,29.6829,29.5937,29.6829,2900.0
2011-06-21 11:05:00,29.91,29.93,29.91,29.93,1000.0,29.673,29.6929,29.673,29.6929,1000.0
2011-06-21 11:10:00,29.93,29.93,29.9,29.91,3500.0,29.6929,29.6929,29.6631,29.673,3500.0
2011-06-21 11:15:00,29.92,29.96,29.92,29.95,1400.0,29.6829,29.7226,29.6829,29.7127,1400.0
2011-06-21 11:20:00,29.95,29.97,29.93,29.97,1800.0,29.7127,29.7325,29.6929,29.7325,1800.0
2011-06-21 11:25:00,29.98,29.99,29.96,29.96,1900.0,29.7425,29.7524,29.7226,29.7226,1900.0
2011-06-21 11:30:00,29.99,29.99,29.96,29.98,1700.0,29.7524,29.7524,29.7226,29.7425,1700.0
2011-06-21 11:35:00,29.98,30.0,29.97,29.97,1700.0,29.7425,29.7623,29.7325,29.7325,1700.0
2011-06-21 11:40:00,29.99,29.99,29.92,29.92,2800.0,29.7524,29.7524,29.6829,29.6829,2800.0
2011-06-21 11:45:00,29.93,29.93,29.84,29.86,6200.0,29.6929,29.6929,29.6036,29.6234,6200.0
2011-06-21 11:50:00,29.86,29.86,29.83,29.83,1200.0,29.6234,29.6234,29.5937,29.5937,1200.0
2011-06-21 11:55:00,29.86,29.87,29.86,29.86,800.0,29.6234,29.6333,29.6234,29.6234,800.0
2011-06-21 12:00:00,29.88,29.9,29.85,29.85,4400.0,29.6433,29.6631,29.6135,29.6135,4400.0
2011-06-21 12:05:00,29.85,29.85,29.83,29.84,500.0,29.6135,29.6135,29.5937,29.6036,500.0
2011-06-21 12:10:00,29.84,29.87,29.82,29.82,1100.0,29.6036,29.6333,29.5837,29.5837,1100.0
2011-06-21 12:15:00,29.85,29.89,29.85,29.89,1100.0,29.6135,29.6532,29.6135,29.6532,1100.0
2011-06-21 12:20:00,29.88,29.93,29.88,29.93,4000.0,29.6433,29.6929,29.6433,29.6929,4000.0
2011-06-21 12:25:00,29.93,29.94,29.91,29.92,700.0,29.6929,29.7028,29.673,29.6829,700.0
2011-06-21 12:30:00,29.93,29.93,29.88,29.89,3200.0,29.6929,29.6929,29.6433,29.6532,3200.0
2011-06-21 12:35:00,29.88,29.88,29.83,29.86,1200.0,29.6433,29.6433,29.5937,29.6234,1200.0
2011-06-21 12:40:00,29.85,29.85,29.8,29.8,1500.0,29.6135,29.6135,29.5639,29.5639,1500.0
2011-06-21 12:45:00,29.81,29.84,29.8,29.84,800.0,29.5738,29.6036,29.5639,29.6036,800.0
2011-06-21 12:50:00,29.85,29.89,29.85,29.86,3200.0,29.6135,29.6532,29.6135,29.6234,3200.0
2011-06-21 12:55:00,29.83,29.85,29.83,29.85,500.0,29.5937,29.6135,29.5937,29.6135,500.0
2011-06-21 13:00:00,29.85,29.85,29.85,29.85,0.0,29.6135,29.6135,29.6135,29.6135,0.0
2011-06-21 13:05:00,29.85,29.85,29.76,29.8,3600.0,29.6135,29.6135,29.5242,29.5639,3600.0
2011-06-21 13:10:00,29.8,29.8,29.73,29.76,4100.0,29.5639,29.5639,29.4944,29.5242,4100.0
2011-06-21 13:15:00,29.79,29.79,29.78,29.78,600.0,29.554,29.554,29.5441,29.5441,600.0
2011-06-21 13:20:00,29.8,29.8,29.79,29.8,1100.0,29.5639,29.5639,29.554,29.5639,1100.0
2011-06-21 13:25:00,29.8,29.82,29.79,29.8,1000.0,29.5639,29.5837,29.554,29.5639,1000.0
2011-06-21 13:30:00,29.81,29.83,29.77,29.77,2100.0,29.5738,29.5937,29.5341,29.5341,2100.0
2011-06-21 13:35:00,29.78,29.78,29.77,29.77,300.0,29.5441,29.5441,29.5341,29.5341,300.0
2011-06-21 13:40:00,29.78,29.78,29.77,29.77,700.0,29.5441,29.5441,29.5341,29.5341,700.0
2011-06-21 13:45:00,29.77,29.78,29.77,29.78,800.0,29.5341,29.5441,29.5341,29.5441,800.0
2011-06-21 13:50:00,29.78,29.78,29.75,29.76,2100.0,29.5441,29.5441,29.5143,29.5242,2100.0
2011-06-21 13:55:00,29.74,29.75,29.74,29.75,700.0,29.5044,29.5143,29.5044,29.5143,700.0
2011-06-21 14:00:00,29.75,29.75,29.74,29.74,1200.0,29.5143,29.5143,29.5044,29.5044,1200.0
2011-06-21 14:05:00,29.73,29.76,29.73,29.75,3100.0,29.4944,29.5242,29.4944,29.5143,3100.0
2011-06-21 14:10:00,29.76,29.78,29.75,29.78,3000.0,29.5242,29.5441,29.5143,29.5441,3000.0
2011-06-21 14:15:00,29.77,29.77,29.75,29.75,2200.0,29.5341,29.5341,29.5143,29.5143,2200.0
2011-06-21 14:20:00,29.75,29.79,29.75,29.78,1700.0,29.5143,29.554,29.5143,29.5441,1700.0
2011-06-21 14:25:00,29.78,29.78,29.73,29.73,7100.0,29.5441,29.5441,29.4944,29.4944,7100.0
2011-06-21 14:30:00,29.75,29.75,29.73,29.73,1500.0,29.5143,29.5143,29.4944,29.4944,1500.0
2011-06-21 14:35:00,29.75,29.79,29.75,29.76,4900.0,29.5143,29.554,29.5143,29.5242,4900.0
2011-06-21 14:40:00,29.76,29.77,29.76,29.77,1500.0,29.5242,29.5341,29.5242,29.5341,1500.0
2011-06-21 14:45:00,29.77,29.79,29.73,29.79,3300.0,29.5341,29.554,29.4944,29.554,3300.0
2011-06-21 14:50:00,29.8,29.8,29.77,29.8,11500.0,29.5639,29.5639,29.5341,29.5639,11500.0
2011-06-21 14:55:00,29.81,29.84,29.8,29.84,6500.0,29.5738,29.6036,29.5639,29.6036,6500.0
2011-06-21 15:00:00,29.85,29.85,29.8,29.81,9300.0,29.6135,29.6135,29.5639,29.5738,9300.0
2011-06-21 15:05:00,29.8,29.83,29.8,29.81,7600.0,29.5639,29.5937,29.5639,29.5738,7600.0
2011-06-21 15:10:00,29.8,29.81,29.79,29.79,4100.0,29.5639,29.5738,29.554,29.554,4100.0
2011-06-21 15:15:00,29.79,29.79,29.78,29.78,2300.0,29.554,29.554,29.5441,29.5441,2300.0
2011-06-21 15:20:00,29.79,29.79,29.77,29.78,2900.0,29.554,29.554,29.5341,29.5441,2900.0
2011-06-21 15:25:00,29.78,29.78,29.76,29.77,3100.0,29.5441,29.5441,29.5242,29.5341,3100.0
2011-06-21 15:30:00,29.77,29.81,29.77,29.8,5900.0,29.5341,29.5738,29.5341,29.5639,5900.0
2011-06-21 15:35:00,29.81,29.82,29.79,29.81,8800.0,29.5738,29.5837,29.554,29.5738,8800.0
2011-06-21 15:40:00,29.81,29.81,29.7,29.73,9000.0,29.5738,29.5738,29.4647,29.4944,9000.0
2011-06-21 15:45:00,29.73,29.78,29.7,29.72,25900.0,29.4944,29.5441,29.4647,29.4845,25900.0
2011-06-21 15:50:00,29.71,29.72,29.7,29.71,9500.0,29.4746,29.4845,29.4647,29.4746,9500.0
2011-06-21 15:55:00,29.71,29.72,29.68,29.71,14500.0,29.4746,29.4845,29.4448,29.4746,14500.0
2011-06-22 09:30:00,29.51,29.51,29.45,29.5,3300.0,29.2762,29.2762,29.2167,29.2663,3300.0
2011-06-22 09:35:00,29.54,29.54,29.48,29.48,600.0,29.306,29.306,29.2464,29.2464,600.0
2011-06-22 09:40:00,29.49,29.52,29.44,29.51,4300.0,29.2563,29.2861,29.2067,29.2762,4300.0
2011-06-22 09:45:00,29.51,29.57,29.51,29.57,1400.0,29.2762,29.3357,29.2762,29.3357,1400.0
2011-06-22 09:50:00,29.56,29.56,29.54,29.55,1500.0,29.3258,29.3258,29.306,29.3159,1500.0
2011-06-22 09:55:00,29.54,29.58,29.54,29.58,1600.0,29.306,29.3456,29.306,29.3456,1600.0
2011-06-22 10:00:00,29.62,29.62,29.5,29.5,1700.0,29.3853,29.3853,29.2663,29.2663,1700.0
2011-06-22 10:05:00,29.53,29.55,29.5,29.5,2000.0,29.296,29.3159,29.2663,29.2663,2000.0
2011-06-22 10:10:00,29.49,29.49,29.46,29.46,2100.0,29.2563,29.2563,29.2266,29.2266,2100.0
2011-06-22 10:15:00,29.45,29.48,29.44,29.46,15900.0,29.2167,29.2464,29.2067,29.2266,15900.0
2011-06-22 10:20:00,29.46,29.47,29.44,29.45,3400.0,29.2266,29.2365,29.2067,29.2167,3400.0
2011-06-22 10:25:00,29.46,29.46,29.45,29.45,1700.0,29.2266,29.2266,29.2167,29.2167,1700.0
2011-06-22 10:30:00,29.45,29.5,29.45,29.46,4600.0,29.2167,29.2663,29.2167,29.2266,4600.0
2011-06-22 10:35:00,29.44,29.49,29.44,29.46,1900.0,29.2067,29.2563,29.2067,29.2266,1900.0
2011-06-22 10:40:00,29.48,29.48,29.45,29.45,2200.0,29.2464,29.2464,29.2167,29.2167,2200.0
2011-06-22 10:45:00,29.46,29.46,29.4,29.41,13300.0,29.2266,29.2266,29.1671,29.177,13300.0
2011-06-22 10:50:00,29.41,29.42,29.34,29.41,16800.0,29.177,29.1869,29.1075,29.177,16800.0
2011-06-22 10:55:00,29.42,29.5,29.4,29.5,5100.0,29.1869,29.2663,29.1671,29.2663,5100.0
2011-06-22 11:00:00,29.49,29.49,29.49,29.49,500.0,29.2563,29.2563,29.2563,29.2563,500.0
2011-06-22 11:05:00,29.5,29.51,29.5,29.51,700.0,29.2663,29.2762,29.2663,29.2762,700.0
2011-06-22 11:10:00,29.51,29.54,29.51,29.54,1800.0,29.2762,29.306,29.2762,29.306,1800.0
2011-06-22 11:15:00,29.54,29.6,29.54,29.59,3400.0,29.306,29.3655,29.306,29.3556,3400.0
2011-06-22 11:20:00,29.59,29.63,29.59,29.63,800.0,29.3556,29.3952,29.3556,29.3952,800.0
2011-06-22 11:25:00,29.65,29.65,29.64,29.65,2000.0,29.4151,29.4151,29.4052,29.4151,2000.0
2011-06-22 11:30:00,29.64,29.67,29.64,29.64,1500.0,29.4052,29.4349,29.4052,29.4052,1500.0
2011-06-22 11:35:00,29.62,29.63,29.61,29.63,500.0,29.3853,29.3952,29.3754,29.3952,500.0
2011-06-22 11:40:00,29.64,29.7,29.61,29.7,14300.0,29.4052,29.4647,29.3754,29.4647,14300.0
2011-06-22 11:45:00,29.7,29.71,29.7,29.71,500.0,29.4647,29.4746,29.4647,29.4746,500.0
2011-06-22 11:50:00,29.74,29.76,29.74,29.76,2100.0,29.5044,29.5242,29.5044,29.5242,2100.0
2011-06-22 11:55:00,29.77,29.77,29.75,29.75,1700.0,29.5341,29.5341,29.5143,29.5143,1700.0
2011-06-22 12:00:00,29.74,29.74,29.7,29.7,600.0,29.5044,29.5044,29.4647,29.4647,600.0
2011-06-22 12:05:00,29.7,29.74,29.7,29.74,400.0,29.4647,29.5044,29.4647,29.5044,400.0
2011-06-22 12:10:00,29.75,29.77,29.75,29.77,900.0,29.5143,29.5341,29.5143,29.5341,900.0
2011-06-22 12:15:00,29.79,29.83,29.79,29.81,1700.0,29.554,29.5937,29.554,29.5738,1700.0
2011-06-22 12:20:00,29.8,29.8,29.78,29.78,1100.0,29.5639,29.5639,29.5441,29.5441,1100.0
2011-06-22 12:25:00,29.8,29.82,29.74,29.74,3400.0,29.5639,29.5837,29.5044,29.5044,3400.0
2011-06-22 12:30:00,29.73,29.73,29.69,29.71,900.0,29.4944,29.4944,29.4548,29.4746,900.0
2011-06-22 12:35:00,29.71,29.71,29.68,29.71,1900.0,29.4746,29.4746,29.4448,29.4746,1900.0
2011-06-22 12:40:00,29.73,29.76,29.73,29.76,900.0,29.4944,29.5242,29.4944,29.5242,900.0
2011-06-22 12:45:00,29.8,29.81,29.78,29.79,1100.0,29.5639,29.5738,29.5441,29.554,1100.0
2011-06-22 12:50:00,29.8,29.81,29.8,29.81,200.0,29.5639,29.5738,29.5639,29.5738,200.0
2011-06-22 12:55:00,29.81,29.81,29.75,29.81,1800.0,29.5738,29.5738,29.5143,29.5738,1800.0
2011-06-22 13:00:00,29.8,29.8,29.66,29.74,7600.0,29.5639,29.5639,29.425,29.5044,7600.0
2011-06-22 13:05:00,29.76,29.77,29.76,29.77,300.0,29.5242,29.5341,29.5242,29.5341,300.0
2011-06-22 13:10:00,29.77,29.77,29.75,29.75,1300.0,29.5341,29.5341,29.5143,29.5143,1300.0
2011-06-22 13:15:00,29.75,29.76,29.75,29.76,700.0,29.5143,29.5242,29.5143,29.5242,700.0
2011-06-22 13:20:00,29.75,29.77,29.74,29.75,4200.0,29.5143,29.5341,29.5044,29.5143,4200.0
2011-06-22 13:25:00,29.75,29.77,29.73,29.77,1700.0,29.5143,29.5341,29.4944,29.5341,1700.0
2011-06-22 13:30:00,29.76,29.77,29.74,29.74,3300.0,29.5242,29.5341,29.5044,29.5044,3300.0
2011-06-22 13:35:00,29.75,29.78,29.75,29.75,1300.0,29.5143,29.5441,29.5143,29.5143,1300.0
2011-06-22 13:40:00,29.75,29.76,29.75,29.76,2700.0,29.5143,29.5242,29.5143,29.5242,2700.0
2011-06-22 13:45:00,29.77,29.78,29.74,29.74,1100.0,29.5341,29.5441,29.5044,29.5044,1100.0
2011-06-22 13:50:00,29.76,29.78,29.76,29.78,700.0,29.5242,29.5441,29.5242,29.5441,700.0
2011-06-22 13:55:00,29.79,29.81,29.77,29.77,800.0,29.554,29.5738,29.5341,29.5341,800.0
2011-06-22 14:00:00,29.77,29.77,29.71,29.72,2500.0,29.5341,29.5341,29.4746,29.4845,2500.0
2011-06-22 14:05:00,29.72,29.75,29.69,29.75,1000.0,29.4845,29.5143,29.4548,29.5143,1000.0
2011-06-22 14:10:00,29.76,29.76,29.71,29.72,2100.0,29.5242,29.5242,29.4746,29.4845,2100.0
2011-06-22 14:15:00,29.7,29.74,29.7,29.7,700.0,29.4647,29.5044,29.4647,29.4647,700.0
2011-06-22 14:20:00,29.7,29.74,29.7,29.7,1400.0,29.4647,29.5044,29.4647,29.4647,1400.0
2011-06-22 14:25:00,29.71,29.74,29.66,29.67,1300.0,29.4746,29.5044,29.425,29.4349,1300.0
2011-06-22 14:30:00,29.67,29.72,29.67,29.72,4900.0,29.4349,29.4845,29.4349,29.4845,4900.0
2011-06-22 14:35:00,29.72,29.72,29.68,29.7,3900.0,29.4845,29.4845,29.4448,29.4647,3900.0
2011-06-22 14:40:00,29.69,29.75,29.68,29.75,12300.0,29.4548,29.5143,29.4448,29.5143,12300.0
2011-06-22 14:45:00,29.75,29.78,29.75,29.78,1500.0,29.5143,29.5441,29.5143,29.5441,1500.0
2011-06-22 14:50:00,29.77,29.78,29.7,29.72,3700.0,29.5341,29.5441,29.4647,29.4845,3700.0
2011-06-22 14:55:00,29.7,29.7,29.65,29.69,1000.0,29.4647,29.4647,29.4151,29.4548,1000.0
2011-06-22 15:00:00,29.69,29.7,29.68,29.69,700.0,29.4548,29.4647,29.4448,29.4548,700.0
2011-06-22 15:05:00,29.68,29.75,29.68,29.75,1500.0,29.4448,29.5143,29.4448,29.5143,1500.0
2011-06-22 15:10:00,29.75,29.76,29.72,29.73,3100.0,29.5143,29.5242,29.4845,29.4944,3100.0
2011-06-22 15:15:00,29.71,29.71,29.66,29.68,1800.0,29.4746,29.4746,29.425,29.4448,1800.0
2011-06-22 15:20:00,29.72,29.74,29.69,29.71,4300.0,29.4845,29.5044,29.4548,29.4746,4300.0
2011-06-22 15:25:00,29.7,29.7,29.68,29.7,1700.0,29.4647,29.4647,29.4448,29.4647,1700.0
2011-06-22 15:30:00,29.69,29.69,29.65,29.66,4800.0,29.4548,29.4548,29.4151,29.425,4800.0
2011-06-22 15:35:00,29.67,29.69,29.62,29.63,2100.0,29.4349,29.4548,29.3853,29.3952,2100.0
2011-06-22 15:40:00,29.63,29.64,29.56,29.56,5000.0,29.3952,29.4052,29.3258,29.3258,5000.0
2011-06-22 15:45:00,29.54,29.58,29.5,29.5,9400.0,29.306,29.3456,29.2663,29.2663,9400.0
2011-06-22 15:50:00,29.5,29.55,29.48,29.53,5600.0,29.2663,29.3159,29.2464,29.296,5600.0
2011-06-22 15:55:00,29.52,29.57,29.5,29.55,17800.0,29.2861,29.3357,29.2663,29.3159,17800.0
2011-06-23 09:30:00,29.18,29.18,29.03,29.06,4200.0,28.9488,28.9488,28.8,28.8298,4200.0
2011-06-23 09:35:00,29.04,29.1,29.02,29.09,1400.0,28.8099,28.8694,28.7901,28.8595,1400.0
2011-06-23 09:40:00,29.08,29.1,28.94,28.95,31600.0,28.8496,28.8694,28.7107,28.7206,31600.0
2011-06-23 09:45:00,29.01,29.13,29.01,29.1,2300.0,28.7802,28.8992,28.7802,28.8694,2300.0
2011-06-23 09:50:00,29.1,29.1,29.0,29.01,27500.0,28.8694,28.8694,28.7702,28.7802,27500.0
2011-06-23 09:55:00,29.04,29.15,29.03,29.12,1700.0,28.8099,28.919,28.8,28.8893,1700.0
2011-06-23 10:00:00,29.15,29.21,29.13,29.21,1700.0,28.919,28.9786,28.8992,28.9786,1700.0
2011-06-23 10:05:00,29.22,29.26,29.2,29.25,1600.0,28.9885,29.0282,28.9686,29.0182,1600.0
2011-06-23 10:10:00,29.29,29.33,29.27,29.31,1300.0,29.0579,29.0976,29.0381,29.0778,1300.0
2011-06-23 10:15:00,29.29,29.29,29.27,29.27,400.0,29.0579,29.0579,29.0381,29.0381,400.0
2011-06-23 10:20:00,29.23,29.23,29.15,29.17,3000.0,28.9984,28.9984,28.919,28.9389,3000.0
2011-06-23 10:25:00,29.17,29.24,29.14,29.24,1200.0,28.9389,29.0083,28.9091,29.0083,1200.0
2011-06-23 10:30:00,29.28,29.28,29.23,29.23,1000.0,29.048,29.048,28.9984,28.9984,1000.0
2011-06-23 10:35:00,29.23,29.23,29.15,29.18,1200.0,28.9984,28.9984,28.919,28.9488,1200.0
2011-06-23 10:40:00,29.2,29.2,29.18,29.18,1300.0,28.9686,28.9686,28.9488,28.9488,1300.0
2011-06-23 10:45:00,29.14,29.14,29.07,29.07,1400.0,28.9091,28.9091,28.8397,28.8397,1400.0
2011-06-23 10:50:00,29.07,29.11,29.07,29.07,2200.0,28.8397,28.8794,28.8397,28.8397,2200.0
2011-06-23 10:55:00,29.13,29.14,29.13,29.14,200.0,28.8992,28.9091,28.8992,28.9091,200.0
2011-06-23 11:00:00,29.18,29.22,29.17,29.17,800.0,28.9488,28.9885,28.9389,28.9389,800.0
2011-06-23 11:05:00,29.18,29.19,29.18,29.18,400.0,28.9488,28.9587,28.9488,28.9488,400.0
2011-06-23 11:10:00,29.18,29.18,29.13,29.13,400.0,28.9488,28.9488,28.8992,28.8992,400.0
2011-06-23 11:15:00,29.13,29.15,29.1,29.14,2100.0,28.8992,28.919,28.8694,28.9091,2100.0
2011-06-23 11:20:00,29.14,29.17,29.13,29.17,1100.0,28.9091,28.9389,28.8992,28.9389,1100.0
2011-06-23 11:25:00,29.17,29.21,29.15,29.21,1300.0,28.9389,28.9786,28.919,28.9786,1300.0
2011-06-23 11:30:00,29.21,29.23,29.19,29.21,700.0,28.9786,28.9984,28.9587,28.9786,700.0
2011-06-23 11:35:00,29.2,29.21,29.19,29.19,1900.0,28.9686,28.9786,28.9587,28.9587,1900.0
2011-06-23 11:40:00,29.18,29.19,29.17,29.17,900.0,28.9488,28.9587,28.9389,28.9389,900.0
2011-06-23 11:45:00,29.17,29.17,29.13,29.14,1200.0,28.9389,28.9389,28.8992,28.9091,1200.0
2011-06-23 11:50:00,29.15,29.15,29.11,29.11,2200.0,28.919,28.919,28.8794,28.8794,2200.0
2011-06-23 11:55:00,29.12,29.16,29.12,29.16,2200.0,28.8893,28.929,28.8893,28.929,2200.0
2011-06-23 12:00:00,29.17,29.2,29.16,29.2,5300.0,28.9389,28.9686,28.929,28.9686,5300.0
2011-06-23 12:05:00,29.19,29.19,29.12,29.13,1400.0,28.9587,28.9587,28.8893,28.8992,1400.0
2011-06-23 12:10:00,29.12,29.13,29.12,29.13,1000.0,28.8893,28.8992,28.8893,28.8992,1000.0
2011-06-23 12:15:00,29.13,29.13,29.07,29.1,2700.0,28.8992,28.8992,28.8397,28.8694,2700.0
2011-06-23 12:20:00,29.11,29.13,29.1,29.11,1200.0,28.8794,28.8992,28.8694,28.8794,1200.0
2011-06-23 12:25:00,29.09,29.1,29.05,29.07,2100.0,28.8595,28.8694,28.8198,28.8397,2100.0
2011-06-23 12:30:00,29.08,29.1,29.08,29.1,800.0,28.8496,28.8694,28.8496,28.8694,800.0
2011-06-23 12:35:00,29.12,29.14,29.12,29.14,700.0,28.8893,28.9091,28.8893,28.9091,700.0
2011-06-23 12:40:00,29.16,29.18,29.16,29.18,1200.0,28.929,28.9488,28.929,28.9488,1200.0
2011-06-23 12:45:00,29.18,29.21,29.18,29.21,1800.0,28.9488,28.9786,28.9488,28.9786,1800.0
2011-06-23 12:50:00,29.19,29.24,29.19,29.2,2000.0,28.9587,29.0083,28.9587,28.9686,2000.0
2011-06-23 12:55:00,29.23,29.28,29.22,29.28,900.0,28.9984,29.048,28.9885,29.048,900.0
2011-06-23 13:00:00,29.29,29.34,29.29,29.34,2400.0,29.0579,29.1075,29.0579,29.1075,2400.0
2011-06-23 13:05:00,29.33,29.37,29.33,29.37,1000.0,29.0976,29.1373,29.0976,29.1373,1000.0
2011-06-23 13:10:00,29.35,29.36,29.32,29.32,1900.0,29.1175,29.1274,29.0877,29.0877,1900.0
2011-06-23 13:15:00,29.28,29.28,29.26,29.26,1000.0,29.048,29.048,29.0282,29.0282,1000.0
2011-06-23 13:20:00,29.26,29.3,29.26,29.3,800.0,29.0282,29.0679,29.0282,29.0679,800.0
2011-06-23 13:25:00,29.29,29.31,29.29,29.29,1000.0,29.0579,29.0778,29.0579,29.0579,1000.0
2011-06-23 13:30:00,29.3,29.38,29.3,29.38,1700.0,29.0679,29.1472,29.0679,29.1472,1700.0
2011-06-23 13:35:00,29.39,29.39,29.35,29.35,600.0,29.1571,29.1571,29.1175,29.1175,600.0
2011-06-23 13:40:00,29.31,29.32,29.31,29.31,700.0,29.0778,29.0877,29.0778,29.0778,700.0
2011-06-23 13:45:00,29.29,29.31,29.28,29.31,900.0,29.0579,29.0778,29.048,29.0778,900.0
2011-06-23 13:50:00,29.31,29.31,29.25,29.25,1500.0,29.0778,29.0778,29.0182,29.0182,1500.0
2011-06-23 13:55:00,29.28,29.32,29.28,29.32,1000.0,29.048,29.0877,29.048,29.0877,1000.0
2011-06-23 14:00:00,29.32,29.32,29.26,29.27,2400.0,29.0877,29.0877,29.0282,29.0381,2400.0
2011-06-23 14:05:00,29.27,29.3,29.27,29.3,900.0,29.0381,29.0679,29.0381,29.0679,900.0
2011-06-23 14:10:00,29.3,29.31,29.22,29.22,2200.0,29.0679,29.0778,28.9885,28.9885,2200.0
2011-06-23 14:15:00,29.2,29.2,29.17,29.18,1500.0,28.9686,28.9686,28.9389,28.9488,1500.0
2011-06-23 14:20:00,29.19,29.19,29.15,29.15,800.0,28.9587,28.9587,28.919,28.919,800.0
2011-06-23 14:25:00,29.17,29.21,29.17,29.21,1400.0,28.9389,28.9786,28.9389,28.9786,1400.0
2011-06-23 14:30:00,29.22,29.25,29.22,29.23,1000.0,28.9885,29.0182,28.9885,28.9984,1000.0
2011-06-23 14:35:00,29.23,29.24,29.17,29.17,1300.0,28.9984,29.0083,28.9389,28.9389,1300.0
2011-06-23 14:40:00,29.17,29.21,29.15,29.19,1700.0,28.9389,28.9786,28.919,28.9587,1700.0
2011-06-23 14:45:00,29.19,29.19,29.13,29.14,1500.0,28.9587,28.9587,28.8992,28.9091,1500.0
2011-06-23 14:50:00,29.13,29.17,29.13,29.16,1100.0,28.8992,28.9389,28.8992,28.929,1100.0
2011-06-23 14:55:00,29.14,29.45,29.14,29.45,4400.0,28.9091,29.2167,28.9091,29.2167,4400.0
2011-06-23 15:00:00,29.44,29.47,29.32,29.37,4800.0,29.2067,29.2365,29.0877,29.1373,4800.0
2011-06-23 15:05:00,29.4,29.51,29.36,29.48,4200.0,29.1671,29.2762,29.1274,29.2464,4200.0
2011-06-23 15:10:00,29.46,29.53,29.46,29.52,2500.0,29.2266,29.296,29.2266,29.2861,2500.0
2011-06-23 15:15:00,29.52,29.61,29.49,29.57,2800.0,29.2861,29.3754,29.2563,29.3357,2800.0
2011-06-23 15:20:00,29.55,29.58,29.53,29.57,3100.0,29.3159,29.3456,29.296,29.3357,3100.0
2011-06-23 15:25:00,29.55,29.55,29.5,29.5,2800.0,29.3159,29.3159,29.2663,29.2663,2800.0
2011-06-23 15:30:00,29.48,29.48,29.39,29.4,4100.0,29.2464,29.2464,29.1571,29.1671,4100.0
2011-06-23 15:35:00,29.43,29.45,29.35,29.37,5200.0,29.1968,29.2167,29.1175,29.1373,5200.0
2011-06-23 15:40:00,29.35,29.39,29.3,29.3,23300.0,29.1175,29.1571,29.0679,29.0679,23300.0
2011-06-23 15:45:00,29.32,29.33,29.29,29.3,21500.0,29.0877,29.0976,29.0579,29.0679,21500.0
2011-06-23 15:50:00,29.31,29.33,29.28,29.28,12600.0,29.0778,29.0976,29.048,29.048,12600.0
2011-06-23 15:55:00,29.31,29.32,29.24,29.24,29900.0,29.0778,29.0877,29.0083,29.0083,29900.0
2011-06-24 09:30:00,29.29,29.35,29.29,29.35,3200.0,29.0579,29.1175,29.0579,29.1175,3200.0
2011-06-24 09:35:00,29.37,29.43,29.34,29.43,1300.0,29.1373,29.1968,29.1075,29.1968,1300.0
2011-06-24 09:40:00,29.43,29.47,29.38,29.4,2000.0,29.1968,29.2365,29.1472,29.1671,2000.0
2011-06-24 09:45:00,29.35,29.35,29.27,29.27,1200.0,29.1175,29.1175,29.0381,29.0381,1200.0
2011-06-24 09:50:00,29.25,29.28,29.17,29.26,28100.0,29.0182,29.048,28.9389,29.0282,28100.0
2011-06-24 09:55:00,29.3,29.36,29.3,29.35,1900.0,29.0679,29.1274,29.0679,29.1175,1900.0
2011-06-24 10:00:00,29.32,29.38,29.28,29.38,3900.0,29.0877,29.1472,29.048,29.1472,3900.0
2011-06-24 10:05:00,29.33,29.33,29.26,29.27,1300.0,29.0976,29.0976,29.0282,29.0381,1300.0
2011-06-24 10:10:00,29.3,29.32,29.16,29.19,2400.0,29.0679,29.0877,28.929,28.9587,2400.0
2011-06-24 10:15:00,29.2,29.21,29.19,29.21,900.0,28.9686,28.9786,28.9587,28.9786,900.0
2011-06-24 10:20:00,29.21,29.22,29.19,29.19,1400.0,28.9786,28.9885,28.9587,28.9587,1400.0
2011-06-24 10:25:00,29.18,29.19,29.13,29.19,1600.0,28.9488,28.9587,28.8992,28.9587,1600.0
2011-06-24 10:30:00,29.19,29.24,29.16,29.24,1500.0,28.9587,29.0083,28.929,29.0083,1500.0
2011-06-24 10:35:00,29.24,29.27,29.23,29.24,1500.0,29.0083,29.0381,28.9984,29.0083,1500.0
2011-06-24 10:40:00,29.24,29.27,29.21,29.24,1500.0,29.0083,29.0381,28.9786,29.0083,1500.0
2011-06-24 10:45:00,29.24,29.24,29.16,29.19,1400.0,29.0083,29.0083,28.929,28.9587,1400.0
2011-06-24 10:50:00,29.17,29.2,29.16,29.17,1100.0,28.9389,28.9686,28.929,28.9389,1100.0
2011-06-24 10:55:00,29.21,29.21,29.16,29.18,1800.0,28.9786,28.9786,28.929,28.9488,1800.0
2011-06-24 11:00:00,29.21,29.25,29.17,29.24,1300.0,28.9786,29.0182,28.9389,29.0083,1300.0
2011-06-24 11:05:00,29.23,29.23,29.15,29.15,1200.0,28.9984,28.9984,28.919,28.919,1200.0
2011-06-24 11:10:00,29.15,29.15,29.1,29.14,1100.0,28.919,28.919,28.8694,28.9091,1100.0
2011-06-24 11:15:00,29.16,29.25,29.15,29.25,1400.0,28.929,29.0182,28.919,29.0182,1400.0
2011-06-24 11:20:00,29.22,29.26,29.19,29.25,1200.0,28.9885,29.0282,28.9587,29.0182,1200.0
2011-06-24 11:25:00,29.23,29.27,29.2,29.27,600.0,28.9984,29.0381,28.9686,29.0381,600.0
2011-06-24 11:30:00,29.27,29.27,29.25,29.25,600.0,29.0381,29.0381,29.0182,29.0182,600.0
2011-06-24 11:35:00,29.23,29.27,29.22,29.27,1800.0,28.9984,29.0381,28.9885,29.0381,1800.0
2011-06-24 11:40:00,29.25,29.28,29.24,29.28,1100.0,29.0182,29.048,29.0083,29.048,1100.0
2011-06-24 11:45:00,29.28,29.28,29.24,29.24,400.0,29.048,29.048,29.0083,29.0083,400.0
2011-06-24 11:50:00,29.23,29.23,29.19,29.21,1400.0,28.9984,28.9984,28.9587,28.9786,1400.0
2011-06-24 11:55:00,29.19,29.21,29.15,29.15,1900.0,28.9587,28.9786,28.919,28.919,1900.0
2011-06-24 12:00:00,29.15,29.19,29.14,29.16,1000.0,28.919,28.9587,28.9091,28.929,1000.0
2011-06-24 12:05:00,29.18,29.19,29.12,29.12,1700.0,28.9488,28.9587,28.8893,28.8893,1700.0
2011-06-24 12:10:00,29.09,29.09,29.0,29.0,1700.0,28.8595,28.8595,28.7702,28.7702,1700.0
2011-06-24 12:15:00,29.0,29.04,29.0,29.04,700.0,28.7702,28.8099,28.7702,28.8099,700.0
2011-06-24 12:20:00,29.06,29.06,29.03,29.03,1000.0,28.8298,28.8298,28.8,28.8,1000.0
2011-06-24 12:25:00,29.05,29.05,29.04,29.04,600.0,28.8198,28.8198,28.8099,28.8099,600.0
2011-06-24 12:30:00,29.07,29.12,29.07,29.12,1300.0,28.8397,28.8893,28.8397,28.8893,1300.0
2011-06-24 12:35:00,29.14,29.14,29.13,29.13,900.0,28.9091,28.9091,28.8992,28.8992,900.0
2011-06-24 12:40:00,29.14,29.14,29.08,29.08,1200.0,28.9091,28.9091,28.8496,28.8496,1200.0
2011-06-24 12:45:00,29.08,29.08,29.05,29.05,700.0,28.8496,28.8496,28.8198,28.8198,700.0
2011-06-24 12:50:00,29.05,29.05,28.98,29.01,1600.0,28.8198,28.8198,28.7504,28.7802,1600.0
2011-06-24 12:55:00,29.05,29.08,29.05,29.05,600.0,28.8198,28.8496,28.8198,28.8198,600.0
2011-06-24 13:00:00,29.05,29.05,28.99,29.0,800.0,28.8198,28.8198,28.7603,28.7702,800.0
2011-06-24 13:05:00,29.01,29.06,29.01,29.06,600.0,28.7802,28.8298,28.7802,28.8298,600.0
2011-06-24 13:10:00,29.06,29.11,29.04,29.09,1200.0,28.8298,28.8794,28.8099,28.8595,1200.0
2011-06-24 13:15:00,29.09,29.09,29.05,29.05,500.0,28.8595,28.8595,28.8198,28.8198,500.0
2011-06-24 13:20:00,29.07,29.07,29.03,29.06,1500.0,28.8397,28.8397,28.8,28.8298,1500.0
2011-06-24 13:25:00,29.06,29.06,29.04,29.04,400.0,28.8298,28.8298,28.8099,28.8099,400.0
2011-06-24 13:30:00,29.05,29.05,29.02,29.02,1100.0,28.8198,28.8198,28.7901,28.7901,1100.0
2011-06-24 13:35:00,28.99,29.1,28.99,29.08,1700.0,28.7603,28.8694,28.7603,28.8496,1700.0
2011-06-24 13:40:00,29.08,29.08,29.05,29.05,700.0,28.8496,28.8496,28.8198,28.8198,700.0
2011-06-24 13:45:00,29.05,29.06,29.04,29.04,600.0,28.8198,28.8298,28.8099,28.8099,600.0
2011-06-24 13:50:00,29.06,29.08,29.04,29.04,800.0,28.8298,28.8496,28.8099,28.8099,800.0
2011-06-24 13:55:00,29.05,29.05,29.03,29.04,400.0,28.8198,28.8198,28.8,28.8099,400.0
2011-06-24 14:00:00,29.04,29.04,29.01,29.01,900.0,28.8099,28.8099,28.7802,28.7802,900.0
2011-06-24 14:05:00,28.98,29.0,28.98,29.0,800.0,28.7504,28.7702,28.7504,28.7702,800.0
2011-06-24 14:10:00,28.98,28.99,28.94,28.95,1800.0,28.7504,28.7603,28.7107,28.7206,1800.0
2011-06-24 14:15:00,28.94,29.0,28.94,29.0,900.0,28.7107,28.7702,28.7107,28.7702,900.0
2011-06-24 14:20:00,29.0,29.04,28.98,29.04,1100.0,28.7702,28.8099,28.7504,28.8099,1100.0
2011-06-24 14:25:00,29.04,29.05,29.04,29.05,1200.0,28.8099,28.8198,28.8099,28.8198,1200.0
2011-06-24 14:30:00,29.04,29.04,28.95,28.95,1900.0,28.8099,28.8099,28.7206,28.7206,1900.0
2011-06-24 14:35:00,28.92,28.92,28.85,28.89,2400.0,28.6909,28.6909,28.6214,28.6611,2400.0
2011-06-24 14:40:00,28.92,28.96,28.92,28.95,1300.0,28.6909,28.7305,28.6909,28.7206,1300.0
2011-06-24 14:45:00,28.94,28.95,28.88,28.88,1600.0,28.7107,28.7206,28.6512,28.6512,1600.0
2011-06-24 14:50:00,28.89,28.89,28.89,28.89,400.0,28.6611,28.6611,28.6611,28.6611,400.0
2011-06-24 14:55:00,28.9,28.9,28.84,28.85,3700.0,28.671,28.671,28.6115,28.6214,3700.0
2011-06-24 15:00:00,28.86,28.88,28.82,28.86,3300.0,28.6313,28.6512,28.5917,28.6313,3300.0
2011-06-24 15:05:00,28.86,28.87,28.83,28.87,3500.0,28.6313,28.6413,28.6016,28.6413,3500.0
2011-06-24 15:10:00,28.87,28.92,28.87,28.88,2800.0,28.6413,28.6909,28.6413,28.6512,2800.0
2011-06-24 15:15:00,28.89,28.96,28.89,28.94,3300.0,28.6611,28.7305,28.6611,28.7107,3300.0
2011-06-24 15:20:00,28.94,28.94,28.87,28.89,4500.0,28.7107,28.7107,28.6413,28.6611,4500.0
2011-06-24 15:25:00,28.89,28.94,28.89,28.92,4100.0,28.6611,28.7107,28.6611,28.6909,4100.0
2011-06-24 15:30:00,28.92,28.97,28.92,28.97,4200.0,28.6909,28.7405,28.6909,28.7405,4200.0
2011-06-24 15:35:00,28.97,29.01,28.95,28.97,5400.0,28.7405,28.7802,28.7206,28.7405,5400.0
2011-06-24 15:40:00,28.97,29.02,28.96,28.99,6900.0,28.7405,28.7901,28.7305,28.7603,6900.0
2011-06-24 15:45:00,29.0,29.15,29.0,29.12,67000.0,28.7702,28.919,28.7702,28.8893,67000.0
2011-06-24 15:50:00,29.12,29.13,29.02,29.11,20100.0,28.8893,28.8992,28.7901,28.8794,20100.0
2011-06-24 15:55:00,29.1,29.1,28.84,29.03,72200.0,28.8694,28.8694,28.6115,28.8,72200.0
2011-06-27 09:30:00,29.02,29.11,29.02,29.06,1800.0,28.7901,28.8794,28.7901,28.8298,1800.0
2011-06-27 09:35:00,29.06,29.06,28.99,28.99,1700.0,28.8298,28.8298,28.7603,28.7603,1700.0
2011-06-27 09:40:00,28.98,29.18,28.96,29.16,2300.0,28.7504,28.9488,28.7305,28.929,2300.0
2011-06-27 09:45:00,29.18,29.19,29.16,29.19,3800.0,28.9488,28.9587,28.929,28.9587,3800.0
2011-06-27 09:50:00,29.21,29.27,29.19,29.25,6100.0,28.9786,29.0381,28.9587,29.0182,6100.0
2011-06-27 09:55:00,29.23,29.25,29.23,29.24,1800.0,28.9984,29.0182,28.9984,29.0083,1800.0
2011-06-27 10:00:00,29.23,29.28,29.23,29.26,3300.0,28.9984,29.048,28.9984,29.0282,3300.0
2011-06-27 10:05:00,29.27,29.28,29.23,29.23,2400.0,29.0381,29.048,28.9984,28.9984,2400.0
2011-06-27 10:10:00,29.24,29.32,29.24,29.32,1900.0,29.0083,29.0877,29.0083,29.0877,1900.0
2011-06-27 10:15:00,29.33,29.38,29.33,29.35,4800.0,29.0976,29.1472,29.0976,29.1175,4800.0
2011-06-27 10:20:00,29.35,29.4,29.35,29.4,1800.0,29.1175,29.1671,29.1175,29.1671,1800.0
2011-06-27 10:25:00,29.41,29.5,29.41,29.49,3100.0,29.177,29.2663,29.177,29.2563,3100.0
2011-06-27 10:30:00,29.5,29.53,29.47,29.47,3900.0,29.2663,29.296,29.2365,29.2365,3900.0
2011-06-27 10:35:00,29.45,29.46,29.43,29.45,3200.0,29.2167,29.2266,29.1968,29.2167,3200.0
2011-06-27 10:40:00,29.44,29.52,29.44,29.52,1200.0,29.2067,29.2861,29.2067,29.2861,1200.0
2011-06-27 10:45:00,29.52,29.52,29.49,29.52,2200.0,29.2861,29.2861,29.2563,29.2861,2200.0
2011-06-27 10:50:00,29.52,29.55,29.47,29.5,2500.0,29.2861,29.3159,29.2365,29.2663,2500.0
2011-06-27 10:55:00,29.52,29.52,29.5,29.5,700.0,29.2861,29.2861,29.2663,29.2663,700.0
2011-06-27 11:00:00,29.51,29.53,29.5,29.51,1700.0,29.2762,29.296,29.2663,29.2762,1700.0
2011-06-27 11:05:00,29.5,29.51,29.45,29.46,2200.0,29.2663,29.2762,29.2167,29.2266,2200.0
2011-06-27 11:10:00,29.45,29.51,29.45,29.51,1800.0,29.2167,29.2762,29.2167,29.2762,1800.0
2011-06-27 11:15:00,29.53,29.53,29.52,29.52,1300.0,29.296,29.296,29.2861,29.2861,1300.0
2011-06-27 11:20:00,29.51,29.52,29.45,29.45,2000.0,29.2762,29.2861,29.2167,29.2167,2000.0
2011-06-27 11:25:00,29.44,29.48,29.44,29.48,500.0,29.2067,29.2464,29.2067,29.2464,500.0
2011-06-27 11:30:00,29.49,29.51,29.49,29.51,1300.0,29.2563,29.2762,29.2563,29.2762,1300.0
2011-06-27 11:35:00,29.54,29.56,29.54,29.56,1600.0,29.306,29.3258,29.306,29.3258,1600.0
2011-06-27 11:40:00,29.55,29.55,29.53,29.53,2100.0,29.3159,29.3159,29.296,29.296,2100.0
2011-06-27 11:45:00,29.51,29.58,29.51,29.58,1700.0,29.2762,29.3456,29.2762,29.3456,1700.0
2011-06-27 11:50:00,29.57,29.58,29.55,29.55,1400.0,29.3357,29.3456,29.3159,29.3159,1400.0
2011-06-27 11:55:00,29.55,29.56,29.51,29.53,600.0,29.3159,29.3258,29.2762,29.296,600.0
2011-06-27 12:00:00,29.54,29.57,29.54,29.55,1500.0,29.306,29.3357,29.306,29.3159,1500.0
2011-06-27 12:05:00,29.55,29.58,29.54,29.58,3000.0,29.3159,29.3456,29.306,29.3456,3000.0
2011-06-27 12:10:00,29.59,29.59,29.58,29.58,700.0,29.3556,29.3556,29.3456,29.3456,700.0
2011-06-27 12:15:00,29.56,29.56,29.53,29.53,700.0,29.3258,29.3258,29.296,29.296,700.0
2011-06-27 12:20:00,29.53,29.53,29.51,29.52,1000.0,29.296,29.296,29.2762,29.2861,1000.0
2011-06-27 12:25:00,29.52,29.52,29.51,29.51,300.0,29.2861,29.2861,29.2762,29.2762,300.0
2011-06-27 12:30:00,29.51,29.53,29.51,29.51,1200.0,29.2762,29.296,29.2762,29.2762,1200.0
2011-06-27 12:35:00,29.51,29.51,29.5,29.51,600.0,29.2762,29.2762,29.2663,29.2762,600.0
2011-06-27 12:40:00,29.51,29.52,29.5,29.51,400.0,29.2762,29.2861,29.2663,29.2762,400.0
2011-06-27 12:45:00,29.51,29.51,29.51,29.51,0.0,29.2762,29.2762,29.2762,29.2762,0.0
2011-06-27 12:50:00,29.51,29.51,29.48,29.49,3300.0,29.2762,29.2762,29.2464,29.2563,3300.0
2011-06-27 12:55:00,29.48,29.48,29.46,29.47,1000.0,29.2464,29.2464,29.2266,29.2365,1000.0
2011-06-27 13:00:00,29.47,29.48,29.46,29.48,1000.0,29.2365,29.2464,29.2266,29.2464,1000.0
2011-06-27 13:05:00,29.48,29.48,29.48,29.48,600.0,29.2464,29.2464,29.2464,29.2464,600.0
2011-06-27 13:10:00,29.48,29.49,29.46,29.49,3100.0,29.2464,29.2563,29.2266,29.2563,3100.0
2011-06-27 13:15:00,29.5,29.51,29.5,29.5,1300.0,29.2663,29.2762,29.2663,29.2663,1300.0
2011-06-27 13:20:00,29.5,29.5,29.45,29.45,1200.0,29.2663,29.2663,29.2167,29.2167,1200.0
2011-06-27 13:25:00,29.45,29.45,29.4,29.4,1000.0,29.2167,29.2167,29.1671,29.1671,1000.0
2011-06-27 13:30:00,29.4,29.4,29.35,29.37,1300.0,29.1671,29.1671,29.1175,29.1373,1300.0
2011-06-27 13:35:00,29.37,29.38,29.32,29.33,1600.0,29.1373,29.1472,29.0877,29.0976,1600.0
2011-06-27 13:40:00,29.33,29.33,29.29,29.31,2300.0,29.0976,29.0976,29.0579,29.0778,2300.0
2011-06-27 13:45:00,29.31,29.33,29.3,29.31,1400.0,29.0778,29.0976,29.0679,29.0778,1400.0
2011-06-27 13:50:00,29.32,29.37,29.32,29.35,2000.0,29.0877,29.1373,29.0877,29.1175,2000.0
2011-06-27 13:55:00,29.35,29.35,29.32,29.33,3200.0,29.1175,29.1175,29.0877,29.0976,3200.0
2011-06-27 14:00:00,29.34,29.41,29.34,29.38,3200.0,29.1075,29.177,29.1075,29.1472,3200.0
2011-06-27 14:05:00,29.4,29.44,29.4,29.44,2000.0,29.1671,29.2067,29.1671,29.2067,2000.0
2011-06-27 14:10:00,29.45,29.49,29.45,29.48,1300.0,29.2167,29.2563,29.2167,29.2464,1300.0
2011-06-27 14:15:00,29.47,29.48,29.45,29.46,2600.0,29.2365,29.2464,29.2167,29.2266,2600.0
2011-06-27 14:20:00,29.46,29.48,29.46,29.47,1400.0,29.2266,29.2464,29.2266,29.2365,1400.0
2011-06-27 14:25:00,29.48,29.49,29.47,29.47,2700.0,29.2464,29.2563,29.2365,29.2365,2700.0
2011-06-27 14:30:00,29.47,29.47,29.46,29.46,1200.0,29.2365,29.2365,29.2266,29.2266,1200.0
2011-06-27 14:35:00,29.46,29.48,29.46,29.48,2200.0,29.2266,29.2464,29.2266,29.2464,2200.0
2011-06-27 14:40:00,29.5,29.5,29.49,29.49,4100.0,29.2663,29.2663,29.2563,29.2563,4100.0
2011-06-27 14:45:00,29.46,29.47,29.45,29.45,2200.0,29.2266,29.2365,29.2167,29.2167,2200.0
2011-06-27 14:50:00,29.44,29.44,29.39,29.39,3200.0,29.2067,29.2067,29.1571,29.1571,3200.0
2011-06-27 14:55:00,29.39,29.39,29.38,29.38,1600.0,29.1571,29.1571,29.1472,29.1472,1600.0
2011-06-27 15:00:00,29.38,29.42,29.38,29.42,1100.0,29.1472,29.1869,29.1472,29.1869,1100.0
2011-06-27 15:05:00,29.42,29.42,29.35,29.37,2000.0,29.1869,29.1869,29.1175,29.1373,2000.0
2011-06-27 15:10:00,29.37,29.39,29.37,29.39,1700.0,29.1373,29.1571,29.1373,29.1571,1700.0
2011-06-27 15:15:00,29.4,29.4,29.38,29.4,2800.0,29.1671,29.1671,29.1472,29.1671,2800.0
2011-06-27 15:20:00,29.4,29.44,29.39,29.4,4500.0,29.1671,29.2067,29.1571,29.1671,4500.0
2011-06-27 15:25:00,29.4,29.42,29.39,29.41,1800.0,29.1671,29.1869,29.1571,29.177,1800.0
2011-06-27 15:30:00,29.4,29.43,29.4,29.42,2800.0,29.1671,29.1968,29.1671,29.1869,2800.0
2011-06-27 15:35:00,29.42,29.43,29.39,29.4,3800.0,29.1869,29.1968,29.1571,29.1671,3800.0
2011-06-27 15:40:00,29.4,29.43,29.4,29.41,5200.0,29.1671,29.1968,29.1671,29.177,5200.0
2011-06-27 15:45:00,29.4,29.41,29.36,29.37,6600.0,29.1671,29.177,29.1274,29.1373,6600.0
2011-06-27 15:50:00,29.36,29.4,29.35,29.4,4500.0,29.1274,29.1671,29.1175,29.1671,4500.0
2011-06-27 15:55:00,29.4,29.4,29.28,29.3,17400.0,29.1671,29.1671,29.048,29.0679,17400.0
2011-06-28 09:30:00,29.35,29.39,29.31,29.36,3600.0,29.1175,29.1571,29.0778,29.1274,3600.0
2011-06-28 09:35:00,29.38,29.39,29.33,29.34,4300.0,29.1472,29.1571,29.0976,29.1075,4300.0
2011-06-28 09:40:00,29.38,29.41,29.37,29.39,2000.0,29.1472,29.177,29.1373,29.1571,2000.0
2011-06-28 09:45:00,29.41,29.43,29.36,29.4,9700.0,29.177,29.1968,29.1274,29.1671,9700.0
2011-06-28 09:50:00,29.4,29.41,29.35,29.39,4600.0,29.1671,29.177,29.1175,29.1571,4600.0
2011-06-28 09:55:00,29.41,29.43,29.39,29.39,11800.0,29.177,29.1968,29.1571,29.1571,11800.0
2011-06-28 10:00:00,29.39,29.5,29.39,29.5,3900.0,29.1571,29.2663,29.1571,29.2663,3900.0
2011-06-28 10:05:00,29.5,29.5,29.43,29.48,4500.0,29.2663,29.2663,29.1968,29.2464,4500.0
2011-06-28 10:10:00,29.49,29.53,29.46,29.52,4800.0,29.2563,29.296,29.2266,29.2861,4800.0
2011-06-28 10:15:00,29.54,29.57,29.53,29.54,3000.0,29.306,29.3357,29.296,29.306,3000.0
2011-06-28 10:20:00,29.52,29.6,29.52,29.6,5900.0,29.2861,29.3655,29.2861,29.3655,5900.0
2011-06-28 10:25:00,29.61,29.63,29.59,29.63,900.0,29.3754,29.3952,29.3556,29.3952,900.0
2011-06-28 10:30:00,29.63,29.72,29.63,29.72,1400.0,29.3952,29.4845,29.3952,29.4845,1400.0
2011-06-28 10:35:00,29.71,29.71,29.67,29.67,1900.0,29.4746,29.4746,29.4349,29.4349,1900.0
2011-06-28 10:40:00,29.69,29.7,29.66,29.68,1700.0,29.4548,29.4647,29.425,29.4448,1700.0
2011-06-28 10:45:00,29.69,29.74,29.69,29.69,2900.0,29.4548,29.5044,29.4548,29.4548,2900.0
2011-06-28 10:50:00,29.68,29.71,29.67,29.68,2200.0,29.4448,29.4746,29.4349,29.4448,2200.0
2011-06-28 10:55:00,29.7,29.73,29.69,29.71,2200.0,29.4647,29.4944,29.4548,29.4746,2200.0
2011-06-28 11:00:00,29.71,29.73,29.71,29.73,2200.0,29.4746,29.4944,29.4746,29.4944,2200.0
2011-06-28 11:05:00,29.74,29.77,29.74,29.75,1900.0,29.5044,29.5341,29.5044,29.5143,1900.0
2011-06-28 11:10:00,29.76,29.77,29.76,29.77,300.0,29.5242,29.5341,29.5242,29.5341,300.0
2011-06-28 11:15:00,29.81,29.82,29.8,29.8,2100.0,29.5738,29.5837,29.5639,29.5639,2100.0
2011-06-28 11:20:00,29.81,29.82,29.81,29.82,1200.0,29.5738,29.5837,29.5738,29.5837,1200.0
2011-06-28 11:25:00,29.82,29.83,29.82,29.82,600.0,29.5837,29.5937,29.5837,29.5837,600.0
2011-06-28 11:30:00,29.81,29.84,29.81,29.82,3300.0,29.5738,29.6036,29.5738,29.5837,3300.0
2011-06-28 11:35:00,29.82,29.83,29.82,29.82,600.0,29.5837,29.5937,29.5837,29.5837,600.0
2011-06-28 11:40:00,29.82,29.83,29.82,29.83,1500.0,29.5837,29.5937,29.5837,29.5937,1500.0
2011-06-28 11:45:00,29.83,29.84,29.81,29.81,3200.0,29.5937,29.6036,29.5738,29.5738,3200.0
2011-06-28 11:50:00,29.83,29.84,29.74,29.75,4000.0,29.5937,29.6036,29.5044,29.5143,4000.0
2011-06-28 11:55:00,29.73,29.76,29.73,29.75,800.0,29.4944,29.5242,29.4944,29.5143,800.0
2011-06-28 12:00:00,29.74,29.81,29.74,29.8,700.0,29.5044,29.5738,29.5044,29.5639,700.0
2011-06-28 12:05:00,29.79,29.81,29.79,29.79,1500.0,29.554,29.5738,29.554,29.554,1500.0
2011-06-28 12:10:00,29.79,29.79,29.78,29.78,800.0,29.554,29.554,29.5441,29.5441,800.0
2011-06-28 12:15:00,29.78,29.82,29.77,29.82,1100.0,29.5441,29.5837,29.5341,29.5837,1100.0
2011-06-28 12:20:00,29.83,29.83,29.8,29.81,1400.0,29.5937,29.5937,29.5639,29.5738,1400.0
2011-06-28 12:25:00,29.8,29.8,29.78,29.79,400.0,29.5639,29.5639,29.5441,29.554,400.0
2011-06-28 12:30:00,29.8,29.8,29.76,29.78,1700.0,29.5639,29.5639,29.5242,29.5441,1700.0
2011-06-28 12:35:00,29.78,29.81,29.76,29.79,1700.0,29.5441,29.5738,29.5242,29.554,1700.0
2011-06-28 12:40:00,29.79,29.81,29.78,29.8,1100.0,29.554,29.5738,29.5441,29.5639,1100.0
2011-06-28 12:45:00,29.79,29.8,29.77,29.8,400.0,29.554,29.5639,29.5341,29.5639,400.0
2011-06-28 12:50:00,29.79,29.79,29.78,29.79,900.0,29.554,29.554,29.5441,29.554,900.0
2011-06-28 12:55:00,29.79,29.8,29.76,29.78,3300.0,29.554,29.5639,29.5242,29.5441,3300.0
2011-06-28 13:00:00,29.76,29.8,29.74,29.8,3800.0,29.5242,29.5639,29.5044,29.5639,3800.0
2011-06-28 13:05:00,29.8,29.82,29.79,29.79,1300.0,29.5639,29.5837,29.554,29.554,1300.0
2011-06-28 13:10:00,29.8,29.82,29.78,29.8,2200.0,29.5639,29.5837,29.5441,29.5639,2200.0
2011-06-28 13:15:00,29.78,29.78,29.76,29.77,1400.0,29.5441,29.5441,29.5242,29.5341,1400.0
2011-06-28 13:20:00,29.77,29.77,29.76,29.77,1900.0,29.5341,29.5341,29.5242,29.5341,1900.0
2011-06-28 13:25:00,29.78,29.78,29.77,29.78,1700.0,29.5441,29.5441,29.5341,29.5441,1700.0
2011-06-28 13:30:00,29.77,29.77,29.76,29.76,900.0,29.5341,29.5341,29.5242,29.5242,900.0
2011-06-28 13:35:00,29.77,29.79,29.76,29.79,2800.0,29.5341,29.554,29.5242,29.554,2800.0
2011-06-28 13:40:00,29.76,29.76,29.7,29.73,3900.0,29.5242,29.5242,29.4647,29.4944,3900.0
2011-06-28 13:45:00,29.73,29.81,29.73,29.81,6700.0,29.4944,29.5738,29.4944,29.5738,6700.0
2011-06-28 13:50:00,29.82,29.83,29.82,29.83,1700.0,29.5837,29.5937,29.5837,29.5937,1700.0
2011-06-28 13:55:00,29.83,29.84,29.83,29.83,3500.0,29.5937,29.6036,29.5937,29.5937,3500.0
2011-06-28 14:00:00,29.83,29.84,29.82,29.83,2400.0,29.5937,29.6036,29.5837,29.5937,2400.0
2011-06-28 14:05:00,29.84,29.84,29.83,29.83,2200.0,29.6036,29.6036,29.5937,29.5937,2200.0
2011-06-28 14:10:00,29.84,29.87,29.84,29.86,16300.0,29.6036,29.6333,29.6036,29.6234,16300.0
2011-06-28 14:15:00,29.85,29.88,29.84,29.88,800.0,29.6135,29.6433,29.6036,29.6433,800.0
2011-06-28 14:20:00,29.88,29.9,29.87,29.87,2800.0,29.6433,29.6631,29.6333,29.6333,2800.0
2011-06-28 14:25:00,29.87,29.91,29.87,29.91,1700.0,29.6333,29.673,29.6333,29.673,1700.0
2011-06-28 14:30:00,29.89,29.89,29.88,29.88,1100.0,29.6532,29.6532,29.6433,29.6433,1100.0
2011-06-28 14:35:00,29.88,29.91,29.84,29.84,5700.0,29.6433,29.673,29.6036,29.6036,5700.0
2011-06-28 14:40:00,29.84,29.85,29.83,29.85,5000.0,29.6036,29.6135,29.5937,29.6135,5000.0
2011-06-28 14:45:00,29.84,29.86,29.82,29.85,1700.0,29.6036,29.6234,29.5837,29.6135,1700.0
2011-06-28 14:50:00,29.85,29.86,29.83,29.86,1100.0,29.6135,29.6234,29.5937,29.6234,1100.0
2011-06-28 14:55:00,29.86,29.86,29.84,29.86,1600.0,29.6234,29.6234,29.6036,29.6234,1600.0
2011-06-28 15:00:00,29.85,29.89,29.85,29.88,22200.0,29.6135,29.6532,29.6135,29.6433,22200.0
2011-06-28 15:05:00,29.85,29.9,29.85,29.9,3100.0,29.6135,29.6631,29.6135,29.6631,3100.0
2011-06-28 15:10:00,29.89,29.89,29.86,29.87,10400.0,29.6532,29.6532,29.6234,29.6333,10400.0
2011-06-28 15:15:00,29.87,29.9,29.86,29.9,12200.0,29.6333,29.6631,29.6234,29.6631,12200.0
2011-06-28 15:20:00,29.91,29.92,29.9,29.91,1700.0,29.673,29.6829,29.6631,29.673,1700.0
2011-06-28 15:25:00,29.91,29.91,29.87,29.88,2500.0,29.673,29.673,29.6333,29.6433,2500.0
2011-06-28 15:30:00,29.88,29.9,29.88,29.9,2500.0,29.6433,29.6631,29.6433,29.6631,2500.0
2011-06-28 15:35:00,29.9,29.92,29.9,29.91,4800.0,29.6631,29.6829,29.6631,29.673,4800.0
2011-06-28 15:40:00,29.92,29.93,29.89,29.93,56200.0,29.6829,29.6929,29.6532,29.6929,56200.0
2011-06-28 15:45:00,29.93,29.95,29.91,29.91,15900.0,29.6929,29.7127,29.673,29.673,15900.0
2011-06-28 15:50:00,29.93,29.93,29.89,29.92,34200.0,29.6929,29.6929,29.6532,29.6829,34200.0
2011-06-28 15:55:00,29.92,29.98,29.92,29.96,69700.0,29.6829,29.7425,29.6829,29.7226,69700.0
2011-06-29 09:30:00,30.02,30.02,29.95,29.95,19200.0,29.7821,29.7821,29.7127,29.7127,19200.0
2011-06-29 09:35:00,29.95,30.0,29.95,29.96,21600.0,29.7127,29.7623,29.7127,29.7226,21600.0
2011-06-29 09:40:00,29.95,29.97,29.94,29.95,1300.0,29.7127,29.7325,29.7028,29.7127,1300.0
2011-06-29 09:45:00,29.96,29.98,29.95,29.95,2100.0,29.7226,29.7425,29.7127,29.7127,2100.0
2011-06-29 09:50:00,29.95,29.95,29.92,29.92,600.0,29.7127,29.7127,29.6829,29.6829,600.0
2011-06-29 09:55:00,29.92,29.93,29.9,29.93,2700.0,29.6829,29.6929,29.6631,29.6929,2700.0
2011-06-29 10:00:00,29.94,29.94,29.87,29.89,600.0,29.7028,29.7028,29.6333,29.6532,600.0
2011-06-29 10:05:00,29.89,29.98,29.89,29.96,3700.0,29.6532,29.7425,29.6532,29.7226,3700.0
2011-06-29 10:10:00,29.98,30.0,29.95,29.97,5200.0,29.7425,29.7623,29.7127,29.7325,5200.0
2011-06-29 10:15:00,29.99,29.99,29.95,29.96,5100.0,29.7524,29.7524,29.7127,29.7226,5100.0
2011-06-29 10:20:00,29.94,29.98,29.94,29.96,2000.0,29.7028,29.7425,29.7028,29.7226,2000.0
2011-06-29 10:25:00,29.96,29.97,29.93,29.95,3900.0,29.7226,29.7325,29.6929,29.7127,3900.0
2011-06-29 10:30:00,29.97,30.0,29.92,29.97,5400.0,29.7325,29.7623,29.6829,29.7325,5400.0
2011-06-29 10:35:00,29.98,29.99,29.96,29.98,2200.0,29.7425,29.7524,29.7226,29.7425,2200.0
2011-06-29 10:40:00,29.98,29.98,29.96,29.96,2000.0,29.7425,29.7425,29.7226,29.7226,2000.0
2011-06-29 10:45:00,29.95,29.99,29.93,29.95,5200.0,29.7127,29.7524,29.6929,29.7127,5200.0
2011-06-29 10:50:00,29.96,30.0,29.96,29.97,4200.0,29.7226,29.7623,29.7226,29.7325,4200.0
2011-06-29 10:55:00,30.0,30.0,29.97,29.97,2200.0,29.7623,29.7623,29.7325,29.7325,2200.0
2011-06-29 11:00:00,29.99,29.99,29.97,29.97,900.0,29.7524,29.7524,29.7325,29.7325,900.0
2011-06-29 11:05:00,29.97,29.97,29.96,29.97,1000.0,29.7325,29.7325,29.7226,29.7325,1000.0
2011-06-29 11:10:00,29.97,29.99,29.95,29.97,1700.0,29.7325,29.7524,29.7127,29.7325,1700.0
2011-06-29 11:15:00,29.98,30.01,29.98,30.01,4500.0,29.7425,29.7722,29.7425,29.7722,4500.0
2011-06-29 11:20:00,29.99,30.01,29.99,29.99,3600.0,29.7524,29.7722,29.7524,29.7524,3600.0
2011-06-29 11:25:00,29.99,30.01,29.99,30.01,1600.0,29.7524,29.7722,29.7524,29.7722,1600.0
2011-06-29 11:30:00,30.01,30.06,30.01,30.06,1900.0,29.7722,29.8218,29.7722,29.8218,1900.0
2011-06-29 11:35:00,30.06,30.11,30.05,30.08,3400.0,29.8218,29.8714,29.8119,29.8417,3400.0
2011-06-29 11:40:00,30.06,30.06,30.04,30.06,1800.0,29.8218,29.8218,29.802,29.8218,1800.0
2011-06-29 11:45:00,30.03,30.05,30.02,30.04,1500.0,29.7921,29.8119,29.7821,29.802,1500.0
2011-06-29 11:50:00,30.05,30.05,30.04,30.05,600.0,29.8119,29.8119,29.802,29.8119,600.0
2011-06-29 11:55:00,30.05,30.09,30.05,30.07,2900.0,29.8119,29.8516,29.8119,29.8318,2900.0
2011-06-29 12:00:00,30.07,30.1,30.07,30.08,3000.0,29.8318,29.8615,29.8318,29.8417,3000.0
2011-06-29 12:05:00,30.09,30.09,30.07,30.07,500.0,29.8516,29.8516,29.8318,29.8318,500.0
2011-06-29 12:10:00,30.09,30.12,30.08,30.1,2300.0,29.8516,29.8814,29.8417,29.8615,2300.0
2011-06-29 12:15:00,30.12,30.12,30.1,30.11,2900.0,29.8814,29.8814,29.8615,29.8714,2900.0
2011-06-29 12:20:00,30.12,30.15,30.11,30.12,6300.0,29.8814,29.9111,29.8714,29.8814,6300.0
2011-06-29 12:25:00,30.12,30.12,30.09,30.09,3100.0,29.8814,29.8814,29.8516,29.8516,3100.0
2011-06-29 12:30:00,30.11,30.12,30.1,30.12,1800.0,29.8714,29.8814,29.8615,29.8814,1800.0
2011-06-29 12:35:00,30.12,30.12,30.11,30.11,800.0,29.8814,29.8814,29.8714,29.8714,800.0
2011-06-29 12:40:00,30.12,30.12,30.09,30.09,1300.0,29.8814,29.8814,29.8516,29.8516,1300.0
2011-06-29 12:45:00,30.1,30.11,30.1,30.11,600.0,29.8615,29.8714,29.8615,29.8714,600.0
2011-06-29 12:50:00,30.11,30.11,30.08,30.09,2200.0,29.8714,29.8714,29.8417,29.8516,2200.0
2011-06-29 12:55:00,30.1,30.1,30.1,30.1,100.0,29.8615,29.8615,29.8615,29.8615,100.0
2011-06-29 13:00:00,30.08,30.08,30.06,30.07,400.0,29.8417,29.8417,29.8218,29.8318,400.0
2011-06-29 13:05:00,30.09,30.09,30.08,30.08,1400.0,29.8516,29.8516,29.8417,29.8417,1400.0
2011-06-29 13:10:00,30.11,30.11,30.09,30.09,1200.0,29.8714,29.8714,29.8516,29.8516,1200.0
2011-06-29 13:15:00,30.09,30.09,30.05,30.06,1800.0,29.8516,29.8516,29.8119,29.8218,1800.0
2011-06-29 13:20:00,30.07,30.07,30.07,30.07,200.0,29.8318,29.8318,29.8318,29.8318,200.0
2011-06-29 13:25:00,30.05,30.05,30.0,30.0,3900.0,29.8119,29.8119,29.7623,29.7623,3900.0
2011-06-29 13:30:00,30.01,30.01,30.01,30.01,700.0,29.7722,29.7722,29.7722,29.7722,700.0
2011-06-29 13:35:00,30.01,30.01,30.01,30.01,0.0,29.7722,29.7722,29.7722,29.7722,0.0
2011-06-29 13:40:00,30.0,30.0,30.0,30.0,100.0,29.7623,29.7623,29.7623,29.7623,100.0
2011-06-29 13:45:00,30.01,30.03,30.01,30.03,400.0,29.7722,29.7921,29.7722,29.7921,400.0
2011-06-29 13:50:00,30.03,30.03,30.0,30.01,2600.0,29.7921,29.7921,29.7623,29.7722,2600.0
2011-06-29 13:55:00,30.02,30.05,30.02,30.04,4300.0,29.7821,29.8119,29.7821,29.802,4300.0
2011-06-29 14:00:00,30.05,30.07,30.05,30.07,900.0,29.8119,29.8318,29.8119,29.8318,900.0
2011-06-29 14:05:00,30.07,30.07,30.03,30.03,7100.0,29.8318,29.8318,29.7921,29.7921,7100.0
2011-06-29 14:10:00,30.02,30.03,30.02,30.02,500.0,29.7821,29.7921,29.7821,29.7821,500.0
2011-06-29 14:15:00,30.02,30.03,30.01,30.03,1400.0,29.7821,29.7921,29.7722,29.7921,1400.0
2011-06-29 14:20:00,30.01,30.02,29.99,30.01,2800.0,29.7722,29.7821,29.7524,29.7722,2800.0
2011-06-29 14:25:00,30.01,30.01,29.99,30.0,3000.0,29.7722,29.7722,29.7524,29.7623,3000.0
2011-06-29 14:30:00,30.02,30.04,30.02,30.03,1300.0,29.7821,29.802,29.7821,29.7921,1300.0
2011-06-29 14:35:00,30.05,30.05,30.04,30.05,900.0,29.8119,29.8119,29.802,29.8119,900.0
2011-06-29 14:40:00,30.02,30.02,29.99,29.99,400.0,29.7821,29.7821,29.7524,29.7524,400.0
2011-06-29 14:45:00,30.03,30.03,30.0,30.0,500.0,29.7921,29.7921,29.7623,29.7623,500.0
2011-06-29 14:50:00,30.03,30.04,30.02,30.04,4500.0,29.7921,29.802,29.7821,29.802,4500.0
2011-06-29 14:55:00,30.07,30.08,30.07,30.08,1900.0,29.8318,29.8417,29.8318,29.8417,1900.0
2011-06-29 15:00:00,30.08,30.09,30.08,30.09,1400.0,29.8417,29.8516,29.8417,29.8516,1400.0
2011-06-29 15:05:00,30.09,30.1,30.06,30.1,10900.0,29.8516,29.8615,29.8218,29.8615,10900.0
2011-06-29 15:10:00,30.11,30.12,30.1,30.1,10500.0,29.8714,29.8814,29.8615,29.8615,10500.0
2011-06-29 15:15:00,30.1,30.11,30.09,30.09,4600.0,29.8615,29.8714,29.8516,29.8516,4600.0
2011-06-29 15:20:00,30.1,30.12,30.09,30.11,5900.0,29.8615,29.8814,29.8516,29.8714,5900.0
2011-06-29 15:25:00,30.12,30.15,30.12,30.15,1800.0,29.8814,29.9111,29.8814,29.9111,1800.0
2011-06-29 15:30:00,30.13,30.19,30.13,30.19,2400.0,29.8913,29.9508,29.8913,29.9508,2400.0
2011-06-29 15:35:00,30.19,30.21,30.18,30.18,3100.0,29.9508,29.9706,29.9409,29.9409,3100.0
2011-06-29 15:40:00,30.19,30.19,30.12,30.12,6400.0,29.9508,29.9508,29.8814,29.8814,6400.0
2011-06-29 15:45:00,30.11,30.11,30.01,30.01,35300.0,29.8714,29.8714,29.7722,29.7722,35300.0
2011-06-29 15:50:00,30.01,30.01,29.96,29.98,15800.0,29.7722,29.7722,29.7226,29.7425,15800.0
2011-06-29 15:55:00,29.98,30.0,29.95,30.0,33100.0,29.7425,29.7623,29.7127,29.7623,33100.0
2011-06-30 09:30:00,30.0,30.84,30.0,30.7,41400.0,29.7623,30.5957,29.7623,30.4568,41400.0
2011-06-30 09:35:00,30.72,30.72,30.6,30.63,2200.0,30.4766,30.4766,30.3576,30.3873,2200.0
2011-06-30 09:40:00,30.62,30.7,30.58,30.64,6800.0,30.3774,30.4568,30.3377,30.3972,6800.0
2011-06-30 09:45:00,30.63,30.67,30.62,30.62,3500.0,30.3873,30.427,30.3774,30.3774,3500.0
2011-06-30 09:50:00,30.62,30.62,30.54,30.58,3600.0,30.3774,30.3774,30.298,30.3377,3600.0
2011-06-30 09:55:00,30.56,30.59,30.49,30.49,1900.0,30.3179,30.3476,30.2484,30.2484,1900.0
2011-06-30 10:00:00,30.48,30.54,30.48,30.53,2000.0,30.2385,30.298,30.2385,30.2881,2000.0
2011-06-30 10:05:00,30.54,30.57,30.5,30.53,3900.0,30.298,30.3278,30.2583,30.2881,3900.0
2011-06-30 10:10:00,30.5,30.5,30.44,30.46,2500.0,30.2583,30.2583,30.1988,30.2187,2500.0
2011-06-30 10:15:00,30.45,30.46,30.41,30.43,2000.0,30.2087,30.2187,30.1691,30.1889,2000.0
2011-06-30 10:20:00,30.43,30.48,30.43,30.48,2500.0,30.1889,30.2385,30.1889,30.2385,2500.0
2011-06-30 10:25:00,30.48,30.52,30.48,30.49,2400.0,30.2385,30.2782,30.2385,30.2484,2400.0
2011-06-30 10:30:00,30.48,30.49,30.48,30.49,1100.0,30.2385,30.2484,30.2385,30.2484,1100.0
2011-06-30 10:35:00,30.49,30.5,30.45,30.45,2400.0,30.2484,30.2583,30.2087,30.2087,2400.0
2011-06-30 10:40:00,30.44,30.44,30.39,30.39,2700.0,30.1988,30.1988,30.1492,30.1492,2700.0
2011-06-30 10:45:00,30.39,30.39,30.32,30.36,1500.0,30.1492,30.1492,30.0798,30.1195,1500.0
2011-06-30 10:50:00,30.36,30.37,30.35,30.35,1100.0,30.1195,30.1294,30.1095,30.1095,1100.0
2011-06-30 10:55:00,30.31,30.32,30.29,30.31,2700.0,30.0699,30.0798,30.05,30.0699,2700.0
2011-06-30 11:00:00,30.32,30.4,30.32,30.38,900.0,30.0798,30.1591,30.0798,30.1393,900.0
2011-06-30 11:05:00,30.38,30.41,30.38,30.41,900.0,30.1393,30.1691,30.1393,30.1691,900.0
2011-06-30 11:10:00,30.42,30.42,30.4,30.4,800.0,30.179,30.179,30.1591,30.1591,800.0
2011-06-30 11:15:00,30.37,30.4,30.37,30.38,1500.0,30.1294,30.1591,30.1294,30.1393,1500.0
2011-06-30 11:20:00,30.39,30.39,30.38,30.39,1000.0,30.1492,30.1492,30.1393,30.1492,1000.0
2011-06-30 11:25:00,30.39,30.4,30.38,30.4,700.0,30.1492,30.1591,30.1393,30.1591,700.0
2011-06-30 11:30:00,30.41,30.41,30.4,30.41,1000.0,30.1691,30.1691,30.1591,30.1691,1000.0
2011-06-30 11:35:00,30.41,30.44,30.41,30.42,3900.0,30.1691,30.1988,30.1691,30.179,3900.0
2011-06-30 11:40:00,30.41,30.41,30.39,30.4,1200.0,30.1691,30.1691,30.1492,30.1591,1200.0
2011-06-30 11:45:00,30.4,30.41,30.39,30.4,2600.0,30.1591,30.1691,30.1492,30.1591,2600.0
2011-06-30 11:50:00,30.4,30.42,30.4,30.4,300.0,30.1591,30.179,30.1591,30.1591,300.0
2011-06-30 11:55:00,30.42,30.44,30.4,30.41,3600.0,30.179,30.1988,30.1591,30.1691,3600.0
2011-06-30 12:00:00,30.4,30.42,30.4,30.4,600.0,30.1591,30.179,30.1591,30.1591,600.0
2011-06-30 12:05:00,30.41,30.42,30.4,30.42,300.0,30.1691,30.179,30.1591,30.179,300.0
2011-06-30 12:10:00,30.4,30.4,30.36,30.37,1700.0,30.1591,30.1591,30.1195,30.1294,1700.0
2011-06-30 12:15:00,30.34,30.37,30.34,30.34,400.0,30.0996,30.1294,30.0996,30.0996,400.0
2011-06-30 12:20:00,30.34,30.34,30.32,30.32,900.0,30.0996,30.0996,30.0798,30.0798,900.0
2011-06-30 12:25:00,30.32,30.38,30.32,30.38,1800.0,30.0798,30.1393,30.0798,30.1393,1800.0
2011-06-30 12:30:00,30.36,30.38,30.35,30.38,2500.0,30.1195,30.1393,30.1095,30.1393,2500.0
2011-06-30 12:35:00,30.36,30.38,30.35,30.37,3000.0,30.1195,30.1393,30.1095,30.1294,3000.0
2011-06-30 12:40:00,30.38,30.4,30.36,30.39,3100.0,30.1393,30.1591,30.1195,30.1492,3100.0
2011-06-30 12:45:00,30.39,30.4,30.38,30.4,2600.0,30.1492,30.1591,30.1393,30.1591,2600.0
2011-06-30 12:50:00,30.39,30.43,30.39,30.43,1100.0,30.1492,30.1889,30.1492,30.1889,1100.0
2011-06-30 12:55:00,30.42,30.43,30.4,30.4,600.0,30.179,30.1889,30.1591,30.1591,600.0
2011-06-30 13:00:00,30.4,30.45,30.4,30.42,4000.0,30.1591,30.2087,30.1591,30.179,4000.0
2011-06-30 13:05:00,30.42,30.44,30.4,30.41,4000.0,30.179,30.1988,30.1591,30.1691,4000.0
2011-06-30 13:10:00,30.44,30.45,30.42,30.42,1500.0,30.1988,30.2087,30.179,30.179,1500.0
2011-06-30 13:15:00,30.41,30.43,30.41,30.43,800.0,30.1691,30.1889,30.1691,30.1889,800.0
2011-06-30 13:20:00,30.43,30.45,30.42,30.42,1500.0,30.1889,30.2087,30.179,30.179,1500.0
2011-06-30 13:25:00,30.44,30.44,30.4,30.42,700.0,30.1988,30.1988,30.1591,30.179,700.0
2011-06-30 13:30:00,30.42,30.46,30.42,30.46,1300.0,30.179,30.2187,30.179,30.2187,1300.0
2011-06-30 13:35:00,30.44,30.46,30.43,30.45,1900.0,30.1988,30.2187,30.1889,30.2087,1900.0
2011-06-30 13:40:00,30.43,30.44,30.41,30.44,900.0,30.1889,30.1988,30.1691,30.1988,900.0
2011-06-30 13:45:00,30.42,30.44,30.41,30.44,300.0,30.179,30.1988,30.1691,30.1988,300.0
2011-06-30 13:50:00,30.44,30.44,30.43,30.44,1000.0,30.1988,30.1988,30.1889,30.1988,1000.0
2011-06-30 13:55:00,30.43,30.44,30.43,30.43,600.0,30.1889,30.1988,30.1889,30.1889,600.0
2011-06-30 14:00:00,30.44,30.48,30.44,30.47,2800.0,30.1988,30.2385,30.1988,30.2286,2800.0
2011-06-30 14:05:00,30.45,30.46,30.45,30.46,700.0,30.2087,30.2187,30.2087,30.2187,700.0
2011-06-30 14:10:00,30.46,30.47,30.45,30.45,700.0,30.2187,30.2286,30.2087,30.2087,700.0
2011-06-30 14:15:00,30.45,30.45,30.43,30.45,3100.0,30.2087,30.2087,30.1889,30.2087,3100.0
2011-06-30 14:20:00,30.43,30.45,30.4,30.42,1500.0,30.1889,30.2087,30.1591,30.179,1500.0
2011-06-30 14:25:00,30.4,30.42,30.35,30.35,600.0,30.1591,30.179,30.1095,30.1095,600.0
2011-06-30 14:30:00,30.37,30.44,30.36,30.44,2000.0,30.1294,30.1988,30.1195,30.1988,2000.0
2011-06-30 14:35:00,30.45,30.45,30.43,30.45,600.0,30.2087,30.2087,30.1889,30.2087,600.0
2011-06-30 14:40:00,30.43,30.45,30.41,30.42,1800.0,30.1889,30.2087,30.1691,30.179,1800.0
2011-06-30 14:45:00,30.43,30.43,30.38,30.38,1100.0,30.1889,30.1889,30.1393,30.1393,1100.0
2011-06-30 14:50:00,30.36,30.44,30.36,30.44,1400.0,30.1195,30.1988,30.1195,30.1988,1400.0
2011-06-30 14:55:00,30.46,30.46,30.4,30.4,1000.0,30.2187,30.2187,30.1591,30.1591,1000.0
2011-06-30 15:00:00,30.39,30.39,30.34,30.34,1700.0,30.1492,30.1492,30.0996,30.0996,1700.0
2011-06-30 15:05:00,30.36,30.36,30.32,30.34,2300.0,30.1195,30.1195,30.0798,30.0996,2300.0
2011-06-30 15:10:00,30.37,30.37,30.32,30.32,1600.0,30.1294,30.1294,30.0798,30.0798,1600.0
2011-06-30 15:15:00,30.33,30.34,30.31,30.33,2000.0,30.0897,30.0996,30.0699,30.0897,2000.0
2011-06-30 15:20:00,30.32,30.37,30.32,30.35,2200.0,30.0798,30.1294,30.0798,30.1095,2200.0
2011-06-30 15:25:00,30.34,30.34,30.28,30.3,2100.0,30.0996,30.0996,30.0401,30.0599,2100.0
2011-06-30 15:30:00,30.31,30.36,30.31,30.36,3300.0,30.0699,30.1195,30.0699,30.1195,3300.0
2011-06-30 15:35:00,30.36,30.39,30.35,30.36,6000.0,30.1195,30.1492,30.1095,30.1195,6000.0
2011-06-30 15:40:00,30.36,30.37,30.33,30.37,2900.0,30.1195,30.1294,30.0897,30.1294,2900.0
2011-06-30 15:45:00,30.34,30.36,30.26,30.31,10700.0,30.0996,30.1195,30.0202,30.0699,10700.0
2011-06-30 15:50:00,30.31,30.31,30.25,30.26,7700.0,30.0699,30.0699,30.0103,30.0202,7700.0
2011-06-30 15:55:00,30.27,30.28,30.19,30.23,29500.0,30.0302,30.0401,29.9508,29.9905,29500.0
2011-07-01 09:30:00,30.29,30.39,30.22,30.22,4000.0,30.05,30.1492,29.9806,29.9806,4000.0
2011-07-01 09:35:00,30.23,30.23,30.17,30.17,1300.0,29.9905,29.9905,29.931,29.931,1300.0
2011-07-01 09:40:00,30.18,30.19,30.15,30.15,600.0,29.9409,29.9508,29.9111,29.9111,600.0
2011-07-01 09:45:00,30.17,30.17,30.07,30.11,4500.0,29.931,29.931,29.8318,29.8714,4500.0
2011-07-01 09:50:00,30.12,30.14,30.09,30.14,2800.0,29.8814,29.9012,29.8516,29.9012,2800.0
2011-07-01 09:55:00,30.13,30.15,30.12,30.12,600.0,29.8913,29.9111,29.8814,29.8814,600.0
2011-07-01 10:00:00,30.14,30.32,30.14,30.2,7500.0,29.9012,30.0798,29.9012,29.9607,7500.0
2011-07-01 10:05:00,30.2,30.24,30.18,30.2,1300.0,29.9607,30.0004,29.9409,29.9607,1300.0
2011-07-01 10:10:00,30.22,30.23,30.19,30.23,3200.0,29.9806,29.9905,29.9508,29.9905,3200.0
2011-07-01 10:15:00,30.25,30.28,30.17,30.2,5200.0,30.0103,30.0401,29.931,29.9607,5200.0
2011-07-01 10:20:00,30.2,30.22,30.2,30.22,2100.0,29.9607,29.9806,29.9607,29.9806,2100.0
2011-07-01 10:25:00,30.26,30.3,30.26,30.3,3500.0,30.0202,30.0599,30.0202,30.0599,3500.0
2011-07-01 10:30:00,30.3,30.35,30.29,30.35,3400.0,30.0599,30.1095,30.05,30.1095,3400.0
2011-07-01 10:35:00,30.35,30.36,30.35,30.36,2300.0,30.1095,30.1195,30.1095,30.1195,2300.0
2011-07-01 10:40:00,30.36,30.38,30.34,30.35,1200.0,30.1195,30.1393,30.0996,30.1095,1200.0
2011-07-01 10:45:00,30.35,30.35,30.35,30.35,200.0,30.1095,30.1095,30.1095,30.1095,200.0
2011-07-01 10:50:00,30.36,30.38,30.36,30.37,1000.0,30.1195,30.1393,30.1195,30.1294,1000.0
2011-07-01 10:55:00,30.36,30.36,30.34,30.34,900.0,30.1195,30.1195,30.0996,30.0996,900.0
2011-07-01 11:00:00,30.35,30.36,30.34,30.36,1600.0,30.1095,30.1195,30.0996,30.1195,1600.0
2011-07-01 11:05:00,30.35,30.37,30.33,30.37,400.0,30.1095,30.1294,30.0897,30.1294,400.0
2011-07-01 11:10:00,30.36,30.36,30.32,30.33,1400.0,30.1195,30.1195,30.0798,30.0897,1400.0
2011-07-01 11:15:00,30.34,30.37,30.34,30.37,400.0,30.0996,30.1294,30.0996,30.1294,400.0
2011-07-01 11:20:00,30.35,30.4,30.35,30.4,2300.0,30.1095,30.1591,30.1095,30.1591,2300.0
2011-07-01 11:25:00,30.39,30.39,30.36,30.39,1400.0,30.1492,30.1492,30.1195,30.1492,1400.0
2011-07-01 11:30:00,30.4,30.42,30.39,30.41,1600.0,30.1591,30.179,30.1492,30.1691,1600.0
2011-07-01 11:35:00,30.41,30.42,30.4,30.42,1400.0,30.1691,30.179,30.1591,30.179,1400.0
2011-07-01 11:40:00,30.42,30.42,30.39,30.4,800.0,30.179,30.179,30.1492,30.1591,800.0
2011-07-01 11:45:00,30.4,30.4,30.37,30.39,1700.0,30.1591,30.1591,30.1294,30.1492,1700.0
2011-07-01 11:50:00,30.39,30.41,30.39,30.4,1800.0,30.1492,30.1691,30.1492,30.1591,1800.0
2011-07-01 11:55:00,30.4,30.41,30.4,30.41,1500.0,30.1591,30.1691,30.1591,30.1691,1500.0
2011-07-01 12:00:00,30.41,30.42,30.4,30.41,900.0,30.1691,30.179,30.1591,30.1691,900.0
2011-07-01 12:05:00,30.41,30.42,30.41,30.42,500.0,30.1691,30.179,30.1691,30.179,500.0
2011-07-01 12:10:00,30.42,30.45,30.42,30.45,3000.0,30.179,30.2087,30.179,30.2087,3000.0
2011-07-01 12:15:00,30.45,30.47,30.45,30.47,400.0,30.2087,30.2286,30.2087,30.2286,400.0
2011-07-01 12:20:00,30.49,30.5,30.49,30.5,1100.0,30.2484,30.2583,30.2484,30.2583,1100.0
2011-07-01 12:25:00,30.5,30.53,30.5,30.52,3200.0,30.2583,30.2881,30.2583,30.2782,3200.0
2011-07-01 12:30:00,30.51,30.52,30.5,30.5,1000.0,30.2683,30.2782,30.2583,30.2583,1000.0
2011-07-01 12:35:00,30.49,30.53,30.47,30.53,2100.0,30.2484,30.2881,30.2286,30.2881,2100.0
2011-07-01 12:40:00,30.52,30.52,30.51,30.51,200.0,30.2782,30.2782,30.2683,30.2683,200.0
2011-07-01 12:45:00,30.51,30.51,30.48,30.48,900.0,30.2683,30.2683,30.2385,30.2385,900.0
2011-07-01 12:50:00,30.5,30.5,30.48,30.49,600.0,30.2583,30.2583,30.2385,30.2484,600.0
2011-07-01 12:55:00,30.49,30.5,30.49,30.49,900.0,30.2484,30.2583,30.2484,30.2484,900.0
2011-07-01 13:00:00,30.49,30.53,30.49,30.53,1200.0,30.2484,30.2881,30.2484,30.2881,1200.0
2011-07-01 13:05:00,30.53,30.57,30.53,30.57,3300.0,30.2881,30.3278,30.2881,30.3278,3300.0
2011-07-01 13:10:00,30.58,30.58,30.57,30.58,800.0,30.3377,30.3377,30.3278,30.3377,800.0
2011-07-01 13:15:00,30.58,30.58,30.58,30.58,300.0,30.3377,30.3377,30.3377,30.3377,300.0
2011-07-01 13:20:00,30.58,30.58,30.56,30.57,1400.0,30.3377,30.3377,30.3179,30.3278,1400.0
2011-07-01 13:25:00,30.57,30.58,30.55,30.57,2100.0,30.3278,30.3377,30.3079,30.3278,2100.0
2011-07-01 13:30:00,30.57,30.58,30.57,30.58,2700.0,30.3278,30.3377,30.3278,30.3377,2700.0
2011-07-01 13:35:00,30.58,30.6,30.57,30.58,2600.0,30.3377,30.3576,30.3278,30.3377,2600.0
2011-07-01 13:40:00,30.57,30.57,30.57,30.57,200.0,30.3278,30.3278,30.3278,30.3278,200.0
2011-07-01 13:45:00,30.57,30.57,30.57,30.57,200.0,30.3278,30.3278,30.3278,30.3278,200.0
2011-07-01 13:50:00,30.57,30.57,30.55,30.55,17500.0,30.3278,30.3278,30.3079,30.3079,17500.0
2011-07-01 13:55:00,30.57,30.57,30.55,30.57,400.0,30.3278,30.3278,30.3079,30.3278,400.0
2011-07-01 14:00:00,30.57,30.57,30.55,30.55,1500.0,30.3278,30.3278,30.3079,30.3079,1500.0
2011-07-01 14:05:00,30.54,30.54,30.51,30.54,1400.0,30.298,30.298,30.2683,30.298,1400.0
2011-07-01 14:10:00,30.53,30.53,30.5,30.5,2700.0,30.2881,30.2881,30.2583,30.2583,2700.0
2011-07-01 14:15:00,30.5,30.53,30.5,30.52,3300.0,30.2583,30.2881,30.2583,30.2782,3300.0
2011-07-01 14:20:00,30.52,30.53,30.52,30.53,800.0,30.2782,30.2881,30.2782,30.2881,800.0
2011-07-01 14:25:00,30.52,30.53,30.49,30.49,1700.0,30.2782,30.2881,30.2484,30.2484,1700.0
2011-07-01 14:30:00,30.5,30.51,30.49,30.5,1900.0,30.2583,30.2683,30.2484,30.2583,1900.0
2011-07-01 14:35:00,30.52,30.53,30.52,30.53,400.0,30.2782,30.2881,30.2782,30.2881,400.0
2011-07-01 14:40:00,30.52,30.53,30.5,30.53,1000.0,30.2782,30.2881,30.2583,30.2881,1000.0
2011-07-01 14:45:00,30.52,30.54,30.52,30.53,800.0,30.2782,30.298,30.2782,30.2881,800.0
2011-07-01 14:50:00,30.54,30.54,30.52,30.52,1100.0,30.298,30.298,30.2782,30.2782,1100.0
2011-07-01 14:55:00,30.52,30.54,30.52,30.54,700.0,30.2782,30.298,30.2782,30.298,700.0
2011-07-01 15:00:00,30.54,30.55,30.54,30.54,3500.0,30.298,30.3079,30.298,30.298,3500.0
2011-07-01 15:05:00,30.56,30.58,30.54,30.55,2000.0,30.3179,30.3377,30.298,30.3079,2000.0
2011-07-01 15:10:00,30.55,30.55,30.53,30.55,1200.0,30.3079,30.3079,30.2881,30.3079,1200.0
2011-07-01 15:15:00,30.53,30.55,30.53,30.54,800.0,30.2881,30.3079,30.2881,30.298,800.0
2011-07-01 15:20:00,30.54,30.54,30.5,30.5,1900.0,30.298,30.298,30.2583,30.2583,1900.0
2011-07-01 15:25:00,30.51,30.52,30.48,30.5,2600.0,30.2683,30.2782,30.2385,30.2583,2600.0
2011-07-01 15:30:00,30.49,30.5,30.48,30.49,700.0,30.2484,30.2583,30.2385,30.2484,700.0
2011-07-01 15:35:00,30.5,30.5,30.47,30.49,3300.0,30.2583,30.2583,30.2286,30.2484,3300.0
2011-07-01 15:40:00,30.5,30.51,30.45,30.5,6900.0,30.2583,30.2683,30.2087,30.2583,6900.0
2011-07-01 15:45:00,30.48,30.59,30.48,30.53,12700.0,30.2385,30.3476,30.2385,30.2881,12700.0
2011-07-01 15:50:00,30.53,30.58,30.49,30.49,8400.0,30.2881,30.3377,30.2484,30.2484,8400.0
2011-07-01 15:55:00,30.51,30.54,30.44,30.49,17900.0,30.2683,30.298,30.1988,30.2484,17900.0
2011-07-05 09:30:00,30.43,30.47,30.41,30.41,3000.0,30.1889,30.2286,30.1691,30.1691,3000.0
2011-07-05 09:35:00,30.37,30.37,30.32,30.33,900.0,30.1294,30.1294,30.0798,30.0897,900.0
2011-07-05 09:40:00,30.36,30.4,30.36,30.36,900.0,30.1195,30.1591,30.1195,30.1195,900.0
2011-07-05 09:45:00,30.36,30.36,30.32,30.36,1400.0,30.1195,30.1195,30.0798,30.1195,1400.0
2011-07-05 09:50:00,30.35,30.35,30.3,30.3,300.0,30.1095,30.1095,30.0599,30.0599,300.0
2011-07-05 09:55:00,30.3,30.3,30.3,30.3,0.0,30.0599,30.0599,30.0599,30.0599,0.0
2011-07-05 10:00:00,30.34,30.39,30.3,30.39,1500.0,30.0996,30.1492,30.0599,30.1492,1500.0
2011-07-05 10:05:00,30.38,30.38,30.34,30.34,500.0,30.1393,30.1393,30.0996,30.0996,500.0
2011-07-05 10:10:00,30.38,30.38,30.34,30.34,200.0,30.1393,30.1393,30.0996,30.0996,200.0
2011-07-05 10:15:00,30.3,30.3,30.23,30.23,700.0,30.0599,30.0599,29.9905,29.9905,700.0
2011-07-05 10:20:00,30.22,30.22,30.22,30.22,200.0,29.9806,29.9806,29.9806,29.9806,200.0
2011-07-05 10:25:00,30.24,30.24,30.22,30.22,300.0,30.0004,30.0004,29.9806,29.9806,300.0
2011-07-05 10:30:00,30.24,30.26,30.24,30.25,1300.0,30.0004,30.0202,30.0004,30.0103,1300.0
2011-07-05 10:35:00,30.25,30.3,30.21,30.23,1300.0,30.0103,30.0599,29.9706,29.9905,1300.0
2011-07-05 10:40:00,30.24,30.26,30.21,30.23,1100.0,30.0004,30.0202,29.9706,29.9905,1100.0
2011-07-05 10:45:00,30.25,30.25,30.21,30.21,600.0,30.0103,30.0103,29.9706,29.9706,600.0
2011-07-05 10:50:00,30.21,30.21,30.15,30.15,900.0,29.9706,29.9706,29.9111,29.9111,900.0
2011-07-05 10:55:00,30.16,30.17,30.13,30.14,3400.0,29.921,29.931,29.8913,29.9012,3400.0
2011-07-05 11:00:00,30.15,30.18,30.15,30.16,1300.0,29.9111,29.9409,29.9111,29.921,1300.0
2011-07-05 11:05:00,30.14,30.19,30.12,30.17,1700.0,29.9012,29.9508,29.8814,29.931,1700.0
2011-07-05 11:10:00,30.15,30.2,30.15,30.17,800.0,29.9111,29.9607,29.9111,29.931,800.0
2011-07-05 11:15:00,30.18,30.2,30.16,30.16,600.0,29.9409,29.9607,29.921,29.921,600.0
2011-07-05 11:20:00,30.18,30.18,30.15,30.17,1500.0,29.9409,29.9409,29.9111,29.931,1500.0
2011-07-05 11:25:00,30.16,30.17,30.13,30.14,1800.0,29.921,29.931,29.8913,29.9012,1800.0
2011-07-05 11:30:00,30.17,30.18,30.17,30.17,700.0,29.931,29.9409,29.931,29.931,700.0
2011-07-05 11:35:00,30.18,30.19,30.15,30.15,1200.0,29.9409,29.9508,29.9111,29.9111,1200.0
2011-07-05 11:40:00,30.16,30.19,30.16,30.19,700.0,29.921,29.9508,29.921,29.9508,700.0
2011-07-05 11:45:00,30.19,30.21,30.16,30.18,1100.0,29.9508,29.9706,29.921,29.9409,1100.0
2011-07-05 11:50:00,30.15,30.17,30.15,30.15,700.0,29.9111,29.931,29.9111,29.9111,700.0
2011-07-05 11:55:00,30.17,30.17,30.16,30.17,500.0,29.931,29.931,29.921,29.931,500.0
2011-07-05 12:00:00,30.17,30.18,30.17,30.17,1700.0,29.931,29.9409,29.931,29.931,1700.0
2011-07-05 12:05:00,30.15,30.18,30.15,30.18,600.0,29.9111,29.9409,29.9111,29.9409,600.0
2011-07-05 12:10:00,30.17,30.18,30.16,30.16,500.0,29.931,29.9409,29.921,29.921,500.0
2011-07-05 12:15:00,30.15,30.17,30.14,30.17,2000.0,29.9111,29.931,29.9012,29.931,2000.0
2011-07-05 12:20:00,30.14,30.16,30.13,30.16,900.0,29.9012,29.921,29.8913,29.921,900.0
2011-07-05 12:25:00,30.16,30.18,30.16,30.18,200.0,29.921,29.9409,29.921,29.9409,200.0
2011-07-05 12:30:00,30.15,30.15,30.15,30.15,300.0,29.9111,29.9111,29.9111,29.9111,300.0
2011-07-05 12:35:00,30.14,30.15,30.13,30.15,600.0,29.9012,29.9111,29.8913,29.9111,600.0
2011-07-05 12:40:00,30.15,30.15,30.14,30.14,900.0,29.9111,29.9111,29.9012,29.9012,900.0
2011-07-05 12:45:00,30.14,30.15,30.12,30.12,3900.0,29.9012,29.9111,29.8814,29.8814,3900.0
2011-07-05 12:50:00,30.13,30.16,30.12,30.14,2500.0,29.8913,29.921,29.8814,29.9012,2500.0
2011-07-05 12:55:00,30.13,30.13,30.13,30.13,100.0,29.8913,29.8913,29.8913,29.8913,100.0
2011-07-05 13:00:00,30.13,30.14,30.13,30.13,800.0,29.8913,29.9012,29.8913,29.8913,800.0
2011-07-05 13:05:00,30.14,30.17,30.14,30.16,7700.0,29.9012,29.931,29.9012,29.921,7700.0
2011-07-05 13:10:00,30.16,30.16,30.15,30.15,800.0,29.921,29.921,29.9111,29.9111,800.0
2011-07-05 13:15:00,30.14,30.15,30.13,30.15,1700.0,29.9012,29.9111,29.8913,29.9111,1700.0
2011-07-05 13:20:00,30.14,30.15,30.14,30.14,600.0,29.9012,29.9111,29.9012,29.9012,600.0
2011-07-05 13:25:00,30.14,30.14,30.12,30.14,1500.0,29.9012,29.9012,29.8814,29.9012,1500.0
2011-07-05 13:30:00,30.13,30.13,30.1,30.13,6000.0,29.8913,29.8913,29.8615,29.8913,6000.0
2011-07-05 13:35:00,30.13,30.13,30.12,30.13,400.0,29.8913,29.8913,29.8814,29.8913,400.0
2011-07-05 13:40:00,30.13,30.13,30.12,30.12,500.0,29.8913,29.8913,29.8814,29.8814,500.0
2011-07-05 13:45:00,30.13,30.16,30.13,30.15,1800.0,29.8913,29.921,29.8913,29.9111,1800.0
2011-07-05 13:50:00,30.15,30.16,30.14,30.15,1800.0,29.9111,29.921,29.9012,29.9111,1800.0
2011-07-05 13:55:00,30.15,30.19,30.15,30.19,2200.0,29.9111,29.9508,29.9111,29.9508,2200.0
2011-07-05 14:00:00,30.2,30.2,30.1,30.12,7000.0,29.9607,29.9607,29.8615,29.8814,7000.0
2011-07-05 14:05:00,30.13,30.13,30.09,30.1,1800.0,29.8913,29.8913,29.8516,29.8615,1800.0
2011-07-05 14:10:00,30.1,30.13,30.1,30.12,600.0,29.8615,29.8913,29.8615,29.8814,600.0
2011-07-05 14:15:00,30.11,30.13,30.09,30.09,2900.0,29.8714,29.8913,29.8516,29.8516,2900.0
2011-07-05 14:20:00,30.09,30.1,30.03,30.07,1200.0,29.8516,29.8615,29.7921,29.8318,1200.0
2011-07-05 14:25:00,30.05,30.09,30.04,30.07,1800.0,29.8119,29.8516,29.802,29.8318,1800.0
2011-07-05 14:30:00,30.07,30.1,30.07,30.09,2200.0,29.8318,29.8615,29.8318,29.8516,2200.0
2011-07-05 14:35:00,30.08,30.1,30.06,30.08,2900.0,29.8417,29.8615,29.8218,29.8417,2900.0
2011-07-05 14:40:00,30.09,30.12,30.09,30.12,3400.0,29.8516,29.8814,29.8516,29.8814,3400.0
2011-07-05 14:45:00,30.11,30.12,30.11,30.12,1900.0,29.8714,29.8814,29.8714,29.8814,1900.0
2011-07-05 14:50:00,30.13,30.13,30.12,30.13,3700.0,29.8913,29.8913,29.8814,29.8913,3700.0
2011-07-05 14:55:00,30.12,30.15,30.11,30.15,2000.0,29.8814,29.9111,29.8714,29.9111,2000.0
2011-07-05 15:00:00,30.15,30.15,30.12,30.12,4200.0,29.9111,29.9111,29.8814,29.8814,4200.0
2011-07-05 15:05:00,30.11,30.12,30.11,30.12,800.0,29.8714,29.8814,29.8714,29.8814,800.0
2011-07-05 15:10:00,30.12,30.12,30.09,30.12,3700.0,29.8814,29.8814,29.8516,29.8814,3700.0
2011-07-05 15:15:00,30.13,30.15,30.13,30.14,1900.0,29.8913,29.9111,29.8913,29.9012,1900.0
2011-07-05 15:20:00,30.15,30.17,30.15,30.16,3100.0,29.9111,29.931,29.9111,29.921,3100.0
2011-07-05 15:25:00,30.16,30.18,30.14,30.18,4300.0,29.921,29.9409,29.9012,29.9409,4300.0
2011-07-05 15:30:00,30.18,30.2,30.15,30.17,3900.0,29.9409,29.9607,29.9111,29.931,3900.0
2011-07-05 15:35:00,30.17,30.17,30.1,30.13,9100.0,29.931,29.931,29.8615,29.8913,9100.0
2011-07-05 15:40:00,30.13,30.15,30.1,30.15,5700.0,29.8913,29.9111,29.8615,29.9111,5700.0
2011-07-05 15:45:00,30.15,30.16,30.14,30.15,4300.0,29.9111,29.921,29.9012,29.9111,4300.0
2011-07-05 15:50:00,30.15,30.17,30.1,30.15,9200.0,29.9111,29.931,29.8615,29.9111,9200.0
2011-07-05 15:55:00,30.13,30.18,30.1,30.17,16600.0,29.8913,29.9409,29.8615,29.931,16600.0
2011-07-06 09:30:00,30.09,30.33,30.09,30.33,5300.0,29.8516,30.0897,29.8516,30.0897,5300.0
2011-07-06 09:35:00,30.36,30.36,30.28,30.28,1900.0,30.1195,30.1195,30.0401,30.0401,1900.0
2011-07-06 09:40:00,30.26,30.32,30.26,30.32,600.0,30.0202,30.0798,30.0202,30.0798,600.0
2011-07-06 09:45:00,30.28,30.33,30.27,30.27,2300.0,30.0401,30.0897,30.0302,30.0302,2300.0
2011-07-06 09:50:00,30.3,30.31,30.27,30.27,1100.0,30.0599,30.0699,30.0302,30.0302,1100.0
2011-07-06 09:55:00,30.3,30.35,30.29,30.32,2000.0,30.0599,30.1095,30.05,30.0798,2000.0
2011-07-06 10:00:00,30.31,30.4,30.27,30.3,3000.0,30.0699,30.1591,30.0302,30.0599,3000.0
2011-07-06 10:05:00,30.3,30.3,30.3,30.3,500.0,30.0599,30.0599,30.0599,30.0599,500.0
2011-07-06 10:10:00,30.3,30.32,30.24,30.24,4600.0,30.0599,30.0798,30.0004,30.0004,4600.0
2011-07-06 10:15:00,30.26,30.26,30.15,30.16,2100.0,30.0202,30.0202,29.9111,29.921,2100.0
2011-07-06 10:20:00,30.19,30.21,30.18,30.21,700.0,29.9508,29.9706,29.9409,29.9706,700.0
2011-07-06 10:25:00,30.25,30.32,30.25,30.32,3000.0,30.0103,30.0798,30.0103,30.0798,3000.0
2011-07-06 10:30:00,30.32,30.35,30.31,30.32,2600.0,30.0798,30.1095,30.0699,30.0798,2600.0
2011-07-06 10:35:00,30.3,30.35,30.28,30.32,1900.0,30.0599,30.1095,30.0401,30.0798,1900.0
2011-07-06 10:40:00,30.31,30.33,30.29,30.29,2500.0,30.0699,30.0897,30.05,30.05,2500.0
2011-07-06 10:45:00,30.29,30.3,30.24,30.27,2500.0,30.05,30.0599,30.0004,30.0302,2500.0
2011-07-06 10:50:00,30.29,30.34,30.29,30.33,700.0,30.05,30.0996,30.05,30.0897,700.0
2011-07-06 10:55:00,30.33,30.33,30.3,30.3,300.0,30.0897,30.0897,30.0599,30.0599,300.0
2011-07-06 11:00:00,30.32,30.37,30.29,30.29,4500.0,30.0798,30.1294,30.05,30.05,4500.0
2011-07-06 11:05:00,30.29,30.32,30.24,30.24,2000.0,30.05,30.0798,30.0004,30.0004,2000.0
2011-07-06 11:10:00,30.23,30.25,30.23,30.25,1400.0,29.9905,30.0103,29.9905,30.0103,1400.0
2011-07-06 11:15:00,30.26,30.27,30.25,30.25,600.0,30.0202,30.0302,30.0103,30.0103,600.0
2011-07-06 11:20:00,30.29,30.29,30.25,30.26,2600.0,30.05,30.05,30.0103,30.0202,2600.0
2011-07-06 11:25:00,30.26,30.29,30.25,30.29,1700.0,30.0202,30.05,30.0103,30.05,1700.0
2011-07-06 11:30:00,30.33,30.36,30.31,30.36,1000.0,30.0897,30.1195,30.0699,30.1195,1000.0
2011-07-06 11:35:00,30.37,30.47,30.37,30.46,4200.0,30.1294,30.2286,30.1294,30.2187,4200.0
2011-07-06 11:40:00,30.44,30.5,30.44,30.49,3000.0,30.1988,30.2583,30.1988,30.2484,3000.0
2011-07-06 11:45:00,30.45,30.45,30.45,30.45,300.0,30.2087,30.2087,30.2087,30.2087,300.0
2011-07-06 11:50:00,30.46,30.46,30.45,30.45,2100.0,30.2187,30.2187,30.2087,30.2087,2100.0
2011-07-06 11:55:00,30.45,30.47,30.44,30.45,62200.0,30.2087,30.2286,30.1988,30.2087,62200.0
2011-07-06 12:00:00,30.46,30.46,30.42,30.44,1800.0,30.2187,30.2187,30.179,30.1988,1800.0
2011-07-06 12:05:00,30.45,30.45,30.45,30.45,51200.0,30.2087,30.2087,30.2087,30.2087,51200.0
2011-07-06 12:10:00,30.45,30.46,30.45,30.45,2100.0,30.2087,30.2187,30.2087,30.2087,2100.0
2011-07-06 12:15:00,30.45,30.46,30.45,30.45,700.0,30.2087,30.2187,30.2087,30.2087,700.0
2011-07-06 12:20:00,30.46,30.46,30.44,30.45,900.0,30.2187,30.2187,30.1988,30.2087,900.0
2011-07-06 12:25:00,30.44,30.46,30.44,30.45,3700.0,30.1988,30.2187,30.1988,30.2087,3700.0
2011-07-06 12:30:00,30.45,30.45,30.43,30.43,2600.0,30.2087,30.2087,30.1889,30.1889,2600.0
2011-07-06 12:35:00,30.45,30.47,30.45,30.46,3100.0,30.2087,30.2286,30.2087,30.2187,3100.0
2011-07-06 12:40:00,30.45,30.46,30.45,30.45,600.0,30.2087,30.2187,30.2087,30.2087,600.0
2011-07-06 12:45:00,30.46,30.46,30.46,30.46,400.0,30.2187,30.2187,30.2187,30.2187,400.0
2011-07-06 12:50:00,30.46,30.46,30.45,30.45,200.0,30.2187,30.2187,30.2087,30.2087,200.0
2011-07-06 12:55:00,30.46,30.56,30.45,30.55,7600.0,30.2187,30.3179,30.2087,30.3079,7600.0
2011-07-06 13:00:00,30.54,30.58,30.52,30.58,1700.0,30.298,30.3377,30.2782,30.3377,1700.0
2011-07-06 13:05:00,30.59,30.59,30.58,30.58,200.0,30.3476,30.3476,30.3377,30.3377,200.0
2011-07-06 13:10:00,30.56,30.56,30.52,30.56,1900.0,30.3179,30.3179,30.2782,30.3179,1900.0
2011-07-06 13:15:00,30.56,30.59,30.56,30.58,900.0,30.3179,30.3476,30.3179,30.3377,900.0
2011-07-06 13:20:00,30.61,30.61,30.57,30.58,400.0,30.3675,30.3675,30.3278,30.3377,400.0
2011-07-06 13:25:00,30.57,30.59,30.57,30.59,600.0,30.3278,30.3476,30.3278,30.3476,600.0
2011-07-06 13:30:00,30.6,30.61,30.59,30.61,1100.0,30.3576,30.3675,30.3476,30.3675,1100.0
2011-07-06 13:35:00,30.62,30.62,30.62,30.62,700.0,30.3774,30.3774,30.3774,30.3774,700.0
2011-07-06 13:40:00,30.61,30.66,30.6,30.66,1200.0,30.3675,30.4171,30.3576,30.4171,1200.0
2011-07-06 13:45:00,30.63,30.63,30.58,30.58,6800.0,30.3873,30.3873,30.3377,30.3377,6800.0
2011-07-06 13:50:00,30.56,30.56,30.56,30.56,100.0,30.3179,30.3179,30.3179,30.3179,100.0
2011-07-06 13:55:00,30.57,30.6,30.55,30.6,3700.0,30.3278,30.3576,30.3079,30.3576,3700.0
2011-07-06 14:00:00,30.59,30.6,30.59,30.59,3900.0,30.3476,30.3576,30.3476,30.3476,3900.0
2011-07-06 14:05:00,30.6,30.6,30.52,30.52,3200.0,30.3576,30.3576,30.2782,30.2782,3200.0
2011-07-06 14:10:00,30.53,30.55,30.52,30.55,800.0,30.2881,30.3079,30.2782,30.3079,800.0
2011-07-06 14:15:00,30.54,30.54,30.53,30.53,700.0,30.298,30.298,30.2881,30.2881,700.0
2011-07-06 14:20:00,30.53,30.53,30.49,30.5,2500.0,30.2881,30.2881,30.2484,30.2583,2500.0
2011-07-06 14:25:00,30.51,30.51,30.51,30.51,300.0,30.2683,30.2683,30.2683,30.2683,300.0
2011-07-06 14:30:00,30.51,30.54,30.49,30.5,1900.0,30.2683,30.298,30.2484,30.2583,1900.0
2011-07-06 14:35:00,30.5,30.51,30.5,30.51,2300.0,30.2583,30.2683,30.2583,30.2683,2300.0
2011-07-06 14:40:00,30.54,30.55,30.54,30.55,200.0,30.298,30.3079,30.298,30.3079,200.0
2011-07-06 14:45:00,30.55,30.59,30.55,30.59,1600.0,30.3079,30.3476,30.3079,30.3476,1600.0
2011-07-06 14:50:00,30.6,30.61,30.59,30.61,600.0,30.3576,30.3675,30.3476,30.3675,600.0
2011-07-06 14:55:00,30.61,30.62,30.59,30.59,1100.0,30.3675,30.3774,30.3476,30.3476,1100.0
2011-07-06 15:00:00,30.59,30.6,30.59,30.6,1100.0,30.3476,30.3576,30.3476,30.3576,1100.0
2011-07-06 15:05:00,30.58,30.64,30.57,30.64,2800.0,30.3377,30.3972,30.3278,30.3972,2800.0
2011-07-06 15:10:00,30.65,30.65,30.61,30.61,1100.0,30.4072,30.4072,30.3675,30.3675,1100.0
2011-07-06 15:15:00,30.61,30.64,30.59,30.6,4500.0,30.3675,30.3972,30.3476,30.3576,4500.0
2011-07-06 15:20:00,30.6,30.62,30.56,30.58,3400.0,30.3576,30.3774,30.3179,30.3377,3400.0
2011-07-06 15:25:00,30.56,30.58,30.56,30.57,3600.0,30.3179,30.3377,30.3179,30.3278,3600.0
2011-07-06 15:30:00,30.58,30.58,30.54,30.56,1600.0,30.3377,30.3377,30.298,30.3179,1600.0
2011-07-06 15:35:00,30.55,30.56,30.51,30.53,3400.0,30.3079,30.3179,30.2683,30.2881,3400.0
2011-07-06 15:40:00,30.52,30.52,30.49,30.5,3600.0,30.2782,30.2782,30.2484,30.2583,3600.0
2011-07-06 15:45:00,30.51,30.56,30.5,30.5,14700.0,30.2683,30.3179,30.2583,30.2583,14700.0
2011-07-06 15:50:00,30.5,30.53,30.46,30.48,8700.0,30.2583,30.2881,30.2187,30.2385,8700.0
2011-07-06 15:55:00,30.48,30.49,30.45,30.47,13700.0,30.2385,30.2484,30.2087,30.2286,13700.0
2011-07-07 09:30:00,30.71,30.91,30.68,30.83,5100.0,30.4667,30.6651,30.4369,30.5857,5100.0
2011-07-07 09:35:00,30.83,30.84,30.76,30.76,3600.0,30.5857,30.5957,30.5163,30.5163,3600.0
2011-07-07 09:40:00,30.77,30.77,30.74,30.74,2500.0,30.5262,30.5262,30.4964,30.4964,2500.0
2011-07-07 09:45:00,30.74,30.74,30.65,30.66,3700.0,30.4964,30.4964,30.4072,30.4171,3700.0
2011-07-07 09:50:00,30.69,30.75,30.69,30.75,3500.0,30.4468,30.5064,30.4468,30.5064,3500.0
2011-07-07 09:55:00,30.71,30.75,30.71,30.75,700.0,30.4667,30.5064,30.4667,30.5064,700.0
2011-07-07 10:00:00,30.75,30.77,30.71,30.71,64900.0,30.5064,30.5262,30.4667,30.4667,64900.0
2011-07-07 10:05:00,30.73,30.76,30.68,30.72,4600.0,30.4865,30.5163,30.4369,30.4766,4600.0
2011-07-07 10:10:00,30.72,30.77,30.72,30.74,2100.0,30.4766,30.5262,30.4766,30.4964,2100.0
2011-07-07 10:15:00,30.74,30.79,30.74,30.79,2300.0,30.4964,30.546,30.4964,30.546,2300.0
2011-07-07 10:20:00,30.78,30.79,30.75,30.76,6200.0,30.5361,30.546,30.5064,30.5163,6200.0
2011-07-07 10:25:00,30.76,30.81,30.75,30.81,6400.0,30.5163,30.5659,30.5064,30.5659,6400.0
2011-07-07 10:30:00,30.82,30.87,30.81,30.87,3600.0,30.5758,30.6254,30.5659,30.6254,3600.0
2011-07-07 10:35:00,30.86,30.87,30.85,30.85,2300.0,30.6155,30.6254,30.6056,30.6056,2300.0
2011-07-07 10:40:00,30.85,30.87,30.85,30.85,5300.0,30.6056,30.6254,30.6056,30.6056,5300.0
2011-07-07 10:45:00,30.85,30.92,30.84,30.89,11200.0,30.6056,30.675,30.5957,30.6453,11200.0
2011-07-07 10:50:00,30.91,30.96,30.91,30.96,2800.0,30.6651,30.7147,30.6651,30.7147,2800.0
2011-07-07 10:55:00,30.95,31.02,30.95,31.01,9200.0,30.7048,30.7742,30.7048,30.7643,9200.0
2011-07-07 11:00:00,31.02,31.02,30.99,31.01,3700.0,30.7742,30.7742,30.7445,30.7643,3700.0
2011-07-07 11:05:00,31.0,31.01,30.98,31.0,4600.0,30.7544,30.7643,30.7345,30.7544,4600.0
2011-07-07 11:10:00,31.0,31.01,30.99,30.99,900.0,30.7544,30.7643,30.7445,30.7445,900.0
2011-07-07 11:15:00,31.0,31.02,30.99,30.99,6000.0,30.7544,30.7742,30.7445,30.7445,6000.0
2011-07-07 11:20:00,31.0,31.0,31.0,31.0,400.0,30.7544,30.7544,30.7544,30.7544,400.0
2011-07-07 11:25:00,31.02,31.02,30.92,31.0,11200.0,30.7742,30.7742,30.675,30.7544,11200.0
2011-07-07 11:30:00,31.0,31.02,31.0,31.01,2700.0,30.7544,30.7742,30.7544,30.7643,2700.0
2011-07-07 11:35:00,31.01,31.02,30.99,31.02,1000.0,30.7643,30.7742,30.7445,30.7742,1000.0
2011-07-07 11:40:00,31.01,31.01,31.0,31.0,1700.0,30.7643,30.7643,30.7544,30.7544,1700.0
2011-07-07 11:45:00,31.01,31.02,31.0,31.0,1700.0,30.7643,30.7742,30.7544,30.7544,1700.0
2011-07-07 11:50:00,31.0,31.01,30.99,31.0,1200.0,30.7544,30.7643,30.7445,30.7544,1200.0
2011-07-07 11:55:00,31.01,31.01,31.0,31.0,1900.0,30.7643,30.7643,30.7544,30.7544,1900.0
2011-07-07 12:00:00,31.0,31.02,31.0,31.0,1800.0,30.7544,30.7742,30.7544,30.7544,1800.0
2011-07-07 12:05:00,31.02,31.04,31.0,31.01,3600.0,30.7742,30.7941,30.7544,30.7643,3600.0
2011-07-07 12:10:00,31.02,31.02,31.0,31.01,4200.0,30.7742,30.7742,30.7544,30.7643,4200.0
2011-07-07 12:15:00,31.01,31.01,30.99,31.0,1200.0,30.7643,30.7643,30.7445,30.7544,1200.0
2011-07-07 12:20:00,31.0,31.02,31.0,31.01,2100.0,30.7544,30.7742,30.7544,30.7643,2100.0
2011-07-07 12:25:00,31.0,31.02,30.99,31.0,1200.0,30.7544,30.7742,30.7445,30.7544,1200.0
2011-07-07 12:30:00,31.02,31.02,30.99,30.99,2400.0,30.7742,30.7742,30.7445,30.7445,2400.0
2011-07-07 12:35:00,30.99,31.0,30.96,30.96,1100.0,30.7445,30.7544,30.7147,30.7147,1100.0
2011-07-07 12:40:00,30.98,31.02,30.98,31.0,1100.0,30.7345,30.7742,30.7345,30.7544,1100.0
2011-07-07 12:45:00,31.01,31.01,30.91,30.95,8500.0,30.7643,30.7643,30.6651,30.7048,8500.0
2011-07-07 12:50:00,30.95,30.97,30.93,30.95,3600.0,30.7048,30.7246,30.6849,30.7048,3600.0
2011-07-07 12:55:00,30.97,30.97,30.95,30.95,5500.0,30.7246,30.7246,30.7048,30.7048,5500.0
2011-07-07 13:00:00,30.96,30.97,30.95,30.95,3100.0,30.7147,30.7246,30.7048,30.7048,3100.0
2011-07-07 13:05:00,30.95,30.97,30.95,30.95,6000.0,30.7048,30.7246,30.7048,30.7048,6000.0
2011-07-07 13:10:00,30.95,30.96,30.94,30.94,5900.0,30.7048,30.7147,30.6949,30.6949,5900.0
2011-07-07 13:15:00,30.95,30.95,30.92,30.94,900.0,30.7048,30.7048,30.675,30.6949,900.0
2011-07-07 13:20:00,30.92,30.94,30.91,30.93,1900.0,30.675,30.6949,30.6651,30.6849,1900.0
2011-07-07 13:25:00,30.94,30.95,30.85,30.88,20600.0,30.6949,30.7048,30.6056,30.6353,20600.0
2011-07-07 13:30:00,30.89,30.95,30.83,30.93,27600.0,30.6453,30.7048,30.5857,30.6849,27600.0
2011-07-07 13:35:00,30.94,30.96,30.89,30.96,10700.0,30.6949,30.7147,30.6453,30.7147,10700.0
2011-07-07 13:40:00,30.97,31.0,30.97,31.0,17400.0,30.7246,30.7544,30.7246,30.7544,17400.0
2011-07-07 13:45:00,31.0,31.0,30.99,30.99,11900.0,30.7544,30.7544,30.7445,30.7445,11900.0
2011-07-07 13:50:00,31.0,31.0,30.99,30.99,5100.0,30.7544,30.7544,30.7445,30.7445,5100.0
2011-07-07 13:55:00,30.99,30.99,30.97,30.97,1500.0,30.7445,30.7445,30.7246,30.7246,1500.0
2011-07-07 14:00:00,30.98,31.0,30.97,30.97,1400.0,30.7345,30.7544,30.7246,30.7246,1400.0
2011-07-07 14:05:00,30.98,30.99,30.97,30.98,1300.0,30.7345,30.7445,30.7246,30.7345,1300.0
2011-07-07 14:10:00,30.99,31.0,30.98,31.0,900.0,30.7445,30.7544,30.7345,30.7544,900.0
2011-07-07 14:15:00,30.99,30.99,30.97,30.97,2400.0,30.7445,30.7445,30.7246,30.7246,2400.0
2011-07-07 14:20:00,30.97,30.98,30.96,30.98,1100.0,30.7246,30.7345,30.7147,30.7345,1100.0
2011-07-07 14:25:00,30.97,31.0,30.97,30.99,2500.0,30.7246,30.7544,30.7246,30.7445,2500.0
2011-07-07 14:30:00,30.98,30.99,30.94,30.94,1600.0,30.7345,30.7445,30.6949,30.6949,1600.0
2011-07-07 14:35:00,30.93,30.95,30.93,30.93,1400.0,30.6849,30.7048,30.6849,30.6849,1400.0
2011-07-07 14:40:00,30.94,30.95,30.94,30.95,1600.0,30.6949,30.7048,30.6949,30.7048,1600.0
2011-07-07 14:45:00,30.95,30.95,30.94,30.94,1600.0,30.7048,30.7048,30.6949,30.6949,1600.0
2011-07-07 14:50:00,30.94,30.94,30.9,30.92,800.0,30.6949,30.6949,30.6552,30.675,800.0
2011-07-07 14:55:00,30.93,30.95,30.91,30.94,51800.0,30.6849,30.7048,30.6651,30.6949,51800.0
2011-07-07 15:00:00,30.95,30.95,30.94,30.95,3900.0,30.7048,30.7048,30.6949,30.7048,3900.0
2011-07-07 15:05:00,30.95,30.95,30.94,30.94,1400.0,30.7048,30.7048,30.6949,30.6949,1400.0
2011-07-07 15:10:00,30.95,30.95,30.89,30.89,28400.0,30.7048,30.7048,30.6453,30.6453,28400.0
2011-07-07 15:15:00,30.88,30.93,30.88,30.93,6900.0,30.6353,30.6849,30.6353,30.6849,6900.0
2011-07-07 15:20:00,30.93,30.94,30.89,30.89,34000.0,30.6849,30.6949,30.6453,30.6453,34000.0
2011-07-07 15:25:00,30.89,30.91,30.88,30.9,3600.0,30.6453,30.6651,30.6353,30.6552,3600.0
2011-07-07 15:30:00,30.91,30.92,30.87,30.88,12600.0,30.6651,30.675,30.6254,30.6353,12600.0
2011-07-07 15:35:00,30.89,30.91,30.89,30.89,32200.0,30.6453,30.6651,30.6453,30.6453,32200.0
2011-07-07 15:40:00,30.9,30.9,30.85,30.87,3600.0,30.6552,30.6552,30.6056,30.6254,3600.0
2011-07-07 15:45:00,30.87,30.87,30.84,30.87,5700.0,30.6254,30.6254,30.5957,30.6254,5700.0
2011-07-07 15:50:00,30.88,30.9,30.88,30.89,4800.0,30.6353,30.6552,30.6353,30.6453,4800.0
2011-07-07 15:55:00,30.9,30.9,30.86,30.9,14200.0,30.6552,30.6552,30.6155,30.6552,14200.0
2011-07-08 09:30:00,30.5,30.68,30.5,30.64,3100.0,30.2583,30.4369,30.2583,30.3972,3100.0
2011-07-08 09:35:00,30.69,30.71,30.66,30.66,1000.0,30.4468,30.4667,30.4171,30.4171,1000.0
2011-07-08 09:40:00,30.68,30.7,30.66,30.69,1000.0,30.4369,30.4568,30.4171,30.4468,1000.0
2011-07-08 09:45:00,30.65,30.69,30.63,30.65,700.0,30.4072,30.4468,30.3873,30.4072,700.0
2011-07-08 09:50:00,30.66,30.71,30.66,30.71,500.0,30.4171,30.4667,30.4171,30.4667,500.0
2011-07-08 09:55:00,30.76,30.8,30.71,30.75,1100.0,30.5163,30.556,30.4667,30.5064,1100.0
2011-07-08 10:00:00,30.68,30.68,30.6,30.6,700.0,30.4369,30.4369,30.3576,30.3576,700.0
2011-07-08 10:05:00,30.62,30.69,30.62,30.68,500.0,30.3774,30.4468,30.3774,30.4369,500.0
2011-07-08 10:10:00,30.68,30.7,30.63,30.64,1300.0,30.4369,30.4568,30.3873,30.3972,1300.0
2011-07-08 10:15:00,30.64,30.64,30.56,30.56,400.0,30.3972,30.3972,30.3179,30.3179,400.0
2011-07-08 10:20:00,30.52,30.52,30.52,30.52,500.0,30.2782,30.2782,30.2782,30.2782,500.0
2011-07-08 10:25:00,30.51,30.51,30.5,30.5,15800.0,30.2683,30.2683,30.2583,30.2583,15800.0
2011-07-08 10:30:00,30.52,30.52,30.46,30.46,800.0,30.2782,30.2782,30.2187,30.2187,800.0
2011-07-08 10:35:00,30.46,30.49,30.46,30.49,800.0,30.2187,30.2484,30.2187,30.2484,800.0
2011-07-08 10:40:00,30.47,30.51,30.45,30.45,700.0,30.2286,30.2683,30.2087,30.2087,700.0
2011-07-08 10:45:00,30.45,30.48,30.43,30.43,1000.0,30.2087,30.2385,30.1889,30.1889,1000.0
2011-07-08 10:50:00,30.42,30.45,30.42,30.45,800.0,30.179,30.2087,30.179,30.2087,800.0
2011-07-08 10:55:00,30.49,30.5,30.48,30.5,1200.0,30.2484,30.2583,30.2385,30.2583,1200.0
2011-07-08 11:00:00,30.48,30.5,30.4,30.5,12900.0,30.2385,30.2583,30.1591,30.2583,12900.0
2011-07-08 11:05:00,30.49,30.54,30.49,30.54,3300.0,30.2484,30.298,30.2484,30.298,3300.0
2011-07-08 11:10:00,30.52,30.53,30.5,30.51,3100.0,30.2782,30.2881,30.2583,30.2683,3100.0
2011-07-08 11:15:00,30.51,30.51,30.5,30.5,3300.0,30.2683,30.2683,30.2583,30.2583,3300.0
2011-07-08 11:20:00,30.5,30.51,30.49,30.5,1500.0,30.2583,30.2683,30.2484,30.2583,1500.0
2011-07-08 11:25:00,30.5,30.5,30.49,30.49,700.0,30.2583,30.2583,30.2484,30.2484,700.0
2011-07-08 11:30:00,30.47,30.47,30.44,30.47,1700.0,30.2286,30.2286,30.1988,30.2286,1700.0
2011-07-08 11:35:00,30.49,30.53,30.49,30.49,11400.0,30.2484,30.2881,30.2484,30.2484,11400.0
2011-07-08 11:40:00,30.49,30.5,30.49,30.5,11900.0,30.2484,30.2583,30.2484,30.2583,11900.0
2011-07-08 11:45:00,30.5,30.58,30.49,30.57,2100.0,30.2583,30.3377,30.2484,30.3278,2100.0
2011-07-08 11:50:00,30.58,30.59,30.58,30.59,300.0,30.3377,30.3476,30.3377,30.3476,300.0
2011-07-08 11:55:00,30.58,30.6,30.58,30.6,500.0,30.3377,30.3576,30.3377,30.3576,500.0
2011-07-08 12:00:00,30.58,30.61,30.57,30.61,300.0,30.3377,30.3675,30.3278,30.3675,300.0
2011-07-08 12:05:00,30.61,30.63,30.61,30.61,400.0,30.3675,30.3873,30.3675,30.3675,400.0
2011-07-08 12:10:00,30.59,30.59,30.59,30.59,100.0,30.3476,30.3476,30.3476,30.3476,100.0
2011-07-08 12:15:00,30.58,30.58,30.57,30.58,500.0,30.3377,30.3377,30.3278,30.3377,500.0
2011-07-08 12:20:00,30.57,30.59,30.57,30.57,500.0,30.3278,30.3476,30.3278,30.3278,500.0
2011-07-08 12:25:00,30.59,30.59,30.58,30.58,200.0,30.3476,30.3476,30.3377,30.3377,200.0
2011-07-08 12:30:00,30.57,30.59,30.57,30.59,200.0,30.3278,30.3476,30.3278,30.3476,200.0
2011-07-08 12:35:00,30.59,30.59,30.59,30.59,300.0,30.3476,30.3476,30.3476,30.3476,300.0
2011-07-08 12:40:00,30.59,30.63,30.59,30.63,500.0,30.3476,30.3873,30.3476,30.3873,500.0
2011-07-08 12:45:00,30.64,30.64,30.62,30.62,300.0,30.3972,30.3972,30.3774,30.3774,300.0
2011-07-08 12:50:00,30.6,30.6,30.6,30.6,300.0,30.3576,30.3576,30.3576,30.3576,300.0
2011-07-08 12:55:00,30.6,30.6,30.6,30.6,400.0,30.3576,30.3576,30.3576,30.3576,400.0
2011-07-08 13:00:00,30.62,30.62,30.59,30.6,700.0,30.3774,30.3774,30.3476,30.3576,700.0
2011-07-08 13:05:00,30.6,30.6,30.6,30.6,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2011-07-08 13:10:00,30.6,30.6,30.58,30.58,400.0,30.3576,30.3576,30.3377,30.3377,400.0
2011-07-08 13:15:00,30.57,30.6,30.57,30.6,700.0,30.3278,30.3576,30.3278,30.3576,700.0
2011-07-08 13:20:00,30.59,30.59,30.58,30.58,200.0,30.3476,30.3476,30.3377,30.3377,200.0
2011-07-08 13:25:00,30.57,30.58,30.57,30.58,400.0,30.3278,30.3377,30.3278,30.3377,400.0
2011-07-08 13:30:00,30.62,30.65,30.62,30.65,2000.0,30.3774,30.4072,30.3774,30.4072,2000.0
2011-07-08 13:35:00,30.65,30.65,30.65,30.65,200.0,30.4072,30.4072,30.4072,30.4072,200.0
2011-07-08 13:40:00,30.62,30.65,30.61,30.61,800.0,30.3774,30.4072,30.3675,30.3675,800.0
2011-07-08 13:45:00,30.61,30.61,30.56,30.56,1900.0,30.3675,30.3675,30.3179,30.3179,1900.0
2011-07-08 13:50:00,30.55,30.56,30.55,30.56,500.0,30.3079,30.3179,30.3079,30.3179,500.0
2011-07-08 13:55:00,30.58,30.58,30.54,30.54,500.0,30.3377,30.3377,30.298,30.298,500.0
2011-07-08 14:00:00,30.54,30.57,30.53,30.53,1200.0,30.298,30.3278,30.2881,30.2881,1200.0
2011-07-08 14:05:00,30.55,30.56,30.55,30.56,300.0,30.3079,30.3179,30.3079,30.3179,300.0
2011-07-08 14:10:00,30.56,30.58,30.55,30.55,1300.0,30.3179,30.3377,30.3079,30.3079,1300.0
2011-07-08 14:15:00,30.55,30.55,30.53,30.54,1000.0,30.3079,30.3079,30.2881,30.298,1000.0
2011-07-08 14:20:00,30.56,30.56,30.53,30.53,1100.0,30.3179,30.3179,30.2881,30.2881,1100.0
2011-07-08 14:25:00,30.54,30.54,30.53,30.54,1100.0,30.298,30.298,30.2881,30.298,1100.0
2011-07-08 14:30:00,30.56,30.57,30.56,30.57,500.0,30.3179,30.3278,30.3179,30.3278,500.0
2011-07-08 14:35:00,30.55,30.56,30.55,30.56,800.0,30.3079,30.3179,30.3079,30.3179,800.0
2011-07-08 14:40:00,30.56,30.56,30.55,30.55,600.0,30.3179,30.3179,30.3079,30.3079,600.0
2011-07-08 14:45:00,30.54,30.55,30.53,30.53,900.0,30.298,30.3079,30.2881,30.2881,900.0
2011-07-08 14:50:00,30.53,30.54,30.53,30.53,900.0,30.2881,30.298,30.2881,30.2881,900.0
2011-07-08 14:55:00,30.54,30.56,30.53,30.53,800.0,30.298,30.3179,30.2881,30.2881,800.0
2011-07-08 15:00:00,30.54,30.56,30.52,30.56,4600.0,30.298,30.3179,30.2782,30.3179,4600.0
2011-07-08 15:05:00,30.55,30.55,30.53,30.54,1200.0,30.3079,30.3079,30.2881,30.298,1200.0
2011-07-08 15:10:00,30.55,30.55,30.53,30.54,1200.0,30.3079,30.3079,30.2881,30.298,1200.0
2011-07-08 15:15:00,30.55,30.55,30.53,30.53,1400.0,30.3079,30.3079,30.2881,30.2881,1400.0
2011-07-08 15:20:00,30.52,30.54,30.52,30.53,1400.0,30.2782,30.298,30.2782,30.2881,1400.0
2011-07-08 15:25:00,30.54,30.55,30.54,30.54,2700.0,30.298,30.3079,30.298,30.298,2700.0
2011-07-08 15:30:00,30.54,30.55,30.53,30.55,55700.0,30.298,30.3079,30.2881,30.3079,55700.0
2011-07-08 15:35:00,30.54,30.57,30.54,30.55,12600.0,30.298,30.3278,30.298,30.3079,12600.0
2011-07-08 15:40:00,30.56,30.57,30.53,30.55,4500.0,30.3179,30.3278,30.2881,30.3079,4500.0
2011-07-08 15:45:00,30.55,30.57,30.5,30.51,14300.0,30.3079,30.3278,30.2583,30.2683,14300.0
2011-07-08 15:50:00,30.52,30.52,30.48,30.52,7500.0,30.2782,30.2782,30.2385,30.2782,7500.0
2011-07-08 15:55:00,30.51,30.55,30.47,30.53,22100.0,30.2683,30.3079,30.2286,30.2881,22100.0
2011-07-11 09:30:00,30.15,30.37,30.15,30.3,3200.0,29.9111,30.1294,29.9111,30.0599,3200.0
2011-07-11 09:35:00,30.32,30.41,30.32,30.35,1400.0,30.0798,30.1691,30.0798,30.1095,1400.0
2011-07-11 09:40:00,30.33,30.33,30.33,30.33,200.0,30.0897,30.0897,30.0897,30.0897,200.0
2011-07-11 09:45:00,30.34,30.37,30.34,30.37,800.0,30.0996,30.1294,30.0996,30.1294,800.0
2011-07-11 09:50:00,30.4,30.42,30.39,30.42,1100.0,30.1591,30.179,30.1492,30.179,1100.0
2011-07-11 09:55:00,30.42,30.43,30.41,30.41,1200.0,30.179,30.1889,30.1691,30.1691,1200.0
2011-07-11 10:00:00,30.4,30.4,30.34,30.34,1800.0,30.1591,30.1591,30.0996,30.0996,1800.0
2011-07-11 10:05:00,30.33,30.33,30.31,30.33,800.0,30.0897,30.0897,30.0699,30.0897,800.0
2011-07-11 10:10:00,30.28,30.29,30.23,30.29,1600.0,30.0401,30.05,29.9905,30.05,1600.0
2011-07-11 10:15:00,30.27,30.27,30.21,30.21,700.0,30.0302,30.0302,29.9706,29.9706,700.0
2011-07-11 10:20:00,30.23,30.23,30.18,30.21,1000.0,29.9905,29.9905,29.9409,29.9706,1000.0
2011-07-11 10:25:00,30.19,30.2,30.16,30.16,1100.0,29.9508,29.9607,29.921,29.921,1100.0
2011-07-11 10:30:00,30.16,30.2,30.16,30.19,1100.0,29.921,29.9607,29.921,29.9508,1100.0
2011-07-11 10:35:00,30.16,30.16,30.11,30.11,1500.0,29.921,29.921,29.8714,29.8714,1500.0
2011-07-11 10:40:00,30.12,30.12,30.03,30.03,2000.0,29.8814,29.8814,29.7921,29.7921,2000.0
2011-07-11 10:45:00,30.06,30.11,30.06,30.08,600.0,29.8218,29.8714,29.8218,29.8417,600.0
2011-07-11 10:50:00,30.07,30.09,30.06,30.09,400.0,29.8318,29.8516,29.8218,29.8516,400.0
2011-07-11 10:55:00,30.06,30.06,30.0,30.02,1100.0,29.8218,29.8218,29.7623,29.7821,1100.0
2011-07-11 11:00:00,30.0,30.0,29.89,29.89,2900.0,29.7623,29.7623,29.6532,29.6532,2900.0
2011-07-11 11:05:00,29.89,29.99,29.89,29.99,2100.0,29.6532,29.7524,29.6532,29.7524,2100.0
2011-07-11 11:10:00,29.99,30.01,29.97,30.0,7000.0,29.7524,29.7722,29.7325,29.7623,7000.0
2011-07-11 11:15:00,30.0,30.0,29.94,29.95,3400.0,29.7623,29.7623,29.7028,29.7127,3400.0
2011-07-11 11:20:00,29.98,30.05,29.98,30.03,1600.0,29.7425,29.8119,29.7425,29.7921,1600.0
2011-07-11 11:25:00,30.02,30.05,30.0,30.05,1700.0,29.7821,29.8119,29.7623,29.8119,1700.0
2011-07-11 11:30:00,30.04,30.04,30.0,30.02,1300.0,29.802,29.802,29.7623,29.7821,1300.0
2011-07-11 11:35:00,30.02,30.03,30.0,30.0,1100.0,29.7821,29.7921,29.7623,29.7623,1100.0
2011-07-11 11:40:00,30.01,30.01,30.0,30.01,300.0,29.7722,29.7722,29.7623,29.7722,300.0
2011-07-11 11:45:00,30.01,30.03,30.01,30.01,1200.0,29.7722,29.7921,29.7722,29.7722,1200.0
2011-07-11 11:50:00,30.03,30.03,30.03,30.03,300.0,29.7921,29.7921,29.7921,29.7921,300.0
2011-07-11 11:55:00,30.01,30.02,30.0,30.02,2300.0,29.7722,29.7821,29.7623,29.7821,2300.0
2011-07-11 12:00:00,30.0,30.02,30.0,30.02,900.0,29.7623,29.7821,29.7623,29.7821,900.0
2011-07-11 12:05:00,30.01,30.03,30.01,30.03,500.0,29.7722,29.7921,29.7722,29.7921,500.0
2011-07-11 12:10:00,30.0,30.02,30.0,30.0,1400.0,29.7623,29.7821,29.7623,29.7623,1400.0
2011-07-11 12:15:00,30.0,30.02,30.0,30.02,900.0,29.7623,29.7821,29.7623,29.7821,900.0
2011-07-11 12:20:00,30.04,30.04,30.01,30.01,600.0,29.802,29.802,29.7722,29.7722,600.0
2011-07-11 12:25:00,30.01,30.01,30.0,30.0,1500.0,29.7722,29.7722,29.7623,29.7623,1500.0
2011-07-11 12:30:00,30.01,30.01,29.98,29.98,1100.0,29.7722,29.7722,29.7425,29.7425,1100.0
2011-07-11 12:35:00,29.99,29.99,29.98,29.98,700.0,29.7524,29.7524,29.7425,29.7425,700.0
2011-07-11 12:40:00,29.98,30.0,29.98,30.0,700.0,29.7425,29.7623,29.7425,29.7623,700.0
2011-07-11 12:45:00,29.99,29.99,29.95,29.95,2500.0,29.7524,29.7524,29.7127,29.7127,2500.0
2011-07-11 12:50:00,29.96,30.0,29.96,30.0,3800.0,29.7226,29.7623,29.7226,29.7623,3800.0
2011-07-11 12:55:00,30.0,30.01,29.99,30.01,800.0,29.7623,29.7722,29.7524,29.7722,800.0
2011-07-11 13:00:00,30.02,30.02,30.0,30.0,2700.0,29.7821,29.7821,29.7623,29.7623,2700.0
2011-07-11 13:05:00,30.0,30.0,30.0,30.0,1900.0,29.7623,29.7623,29.7623,29.7623,1900.0
2011-07-11 13:10:00,30.0,30.01,30.0,30.0,1500.0,29.7623,29.7722,29.7623,29.7623,1500.0
2011-07-11 13:15:00,29.99,29.99,29.97,29.99,4300.0,29.7524,29.7524,29.7325,29.7524,4300.0
2011-07-11 13:20:00,29.99,30.0,29.99,30.0,1300.0,29.7524,29.7623,29.7524,29.7623,1300.0
2011-07-11 13:25:00,30.0,30.01,29.99,30.01,3600.0,29.7623,29.7722,29.7524,29.7722,3600.0
2011-07-11 13:30:00,30.0,30.02,30.0,30.02,500.0,29.7623,29.7821,29.7623,29.7821,500.0
2011-07-11 13:35:00,30.03,30.03,30.01,30.02,800.0,29.7921,29.7921,29.7722,29.7821,800.0
2011-07-11 13:40:00,30.02,30.02,30.01,30.01,300.0,29.7821,29.7821,29.7722,29.7722,300.0
2011-07-11 13:45:00,30.01,30.01,30.01,30.01,1000.0,29.7722,29.7722,29.7722,29.7722,1000.0
2011-07-11 13:50:00,30.03,30.03,30.02,30.02,300.0,29.7921,29.7921,29.7821,29.7821,300.0
2011-07-11 13:55:00,30.02,30.03,30.0,30.02,4000.0,29.7821,29.7921,29.7623,29.7821,4000.0
2011-07-11 14:00:00,30.01,30.01,30.0,30.0,1300.0,29.7722,29.7722,29.7623,29.7623,1300.0
2011-07-11 14:05:00,30.01,30.02,30.0,30.01,1200.0,29.7722,29.7821,29.7623,29.7722,1200.0
2011-07-11 14:10:00,30.01,30.02,30.0,30.0,6800.0,29.7722,29.7821,29.7623,29.7623,6800.0
2011-07-11 14:15:00,30.0,30.01,29.99,30.0,4900.0,29.7623,29.7722,29.7524,29.7623,4900.0
2011-07-11 14:20:00,29.99,30.01,29.99,29.99,5700.0,29.7524,29.7722,29.7524,29.7524,5700.0
2011-07-11 14:25:00,30.0,30.01,29.99,30.0,2700.0,29.7623,29.7722,29.7524,29.7623,2700.0
2011-07-11 14:30:00,29.99,30.0,29.97,29.98,4000.0,29.7524,29.7623,29.7325,29.7425,4000.0
2011-07-11 14:35:00,29.98,30.02,29.97,30.02,3100.0,29.7425,29.7821,29.7325,29.7821,3100.0
2011-07-11 14:40:00,30.01,30.03,30.01,30.02,600.0,29.7722,29.7921,29.7722,29.7821,600.0
2011-07-11 14:45:00,30.01,30.03,30.0,30.0,1500.0,29.7722,29.7921,29.7623,29.7623,1500.0
2011-07-11 14:50:00,29.99,30.01,29.99,30.0,3500.0,29.7524,29.7722,29.7524,29.7623,3500.0
2011-07-11 14:55:00,30.0,30.01,30.0,30.0,2600.0,29.7623,29.7722,29.7623,29.7623,2600.0
2011-07-11 15:00:00,30.0,30.02,30.0,30.0,3800.0,29.7623,29.7821,29.7623,29.7623,3800.0
2011-07-11 15:05:00,29.99,29.99,29.91,29.91,3300.0,29.7524,29.7524,29.673,29.673,3300.0
2011-07-11 15:10:00,29.92,30.01,29.92,30.0,12200.0,29.6829,29.7722,29.6829,29.7623,12200.0
2011-07-11 15:15:00,30.0,30.02,29.99,30.0,3600.0,29.7623,29.7821,29.7524,29.7623,3600.0
2011-07-11 15:20:00,29.99,30.03,29.99,30.0,8700.0,29.7524,29.7921,29.7524,29.7623,8700.0
2011-07-11 15:25:00,30.0,30.02,29.97,29.99,4400.0,29.7623,29.7821,29.7325,29.7524,4400.0
2011-07-11 15:30:00,30.0,30.02,30.0,30.0,23400.0,29.7623,29.7821,29.7623,29.7623,23400.0
2011-07-11 15:35:00,30.0,30.0,29.99,30.0,5900.0,29.7623,29.7623,29.7524,29.7623,5900.0
2011-07-11 15:40:00,30.01,30.03,30.0,30.02,5300.0,29.7722,29.7921,29.7623,29.7821,5300.0
2011-07-11 15:45:00,30.01,30.01,29.99,30.0,9700.0,29.7722,29.7722,29.7524,29.7623,9700.0
2011-07-11 15:50:00,30.0,30.01,29.97,30.0,25900.0,29.7623,29.7722,29.7325,29.7623,25900.0
2011-07-11 15:55:00,30.0,30.0,29.98,30.0,26900.0,29.7623,29.7623,29.7425,29.7623,26900.0
2011-07-12 09:30:00,29.85,29.93,29.85,29.93,1600.0,29.6135,29.6929,29.6135,29.6929,1600.0
2011-07-12 09:35:00,29.93,29.93,29.9,29.92,2400.0,29.6929,29.6929,29.6631,29.6829,2400.0
2011-07-12 09:40:00,29.93,29.93,29.81,29.81,3600.0,29.6929,29.6929,29.5738,29.5738,3600.0
2011-07-12 09:45:00,29.82,29.82,29.75,29.79,2000.0,29.5837,29.5837,29.5143,29.554,2000.0
2011-07-12 09:50:00,29.8,29.82,29.71,29.71,2000.0,29.5639,29.5837,29.4746,29.4746,2000.0
2011-07-12 09:55:00,29.75,29.81,29.72,29.81,1000.0,29.5143,29.5738,29.4845,29.5738,1000.0
2011-07-12 10:00:00,29.77,29.91,29.77,29.91,1800.0,29.5341,29.673,29.5341,29.673,1800.0
2011-07-12 10:05:00,29.95,29.99,29.95,29.99,2100.0,29.7127,29.7524,29.7127,29.7524,2100.0
2011-07-12 10:10:00,29.99,29.99,29.93,29.93,3200.0,29.7524,29.7524,29.6929,29.6929,3200.0
2011-07-12 10:15:00,29.96,30.05,29.96,30.05,1300.0,29.7226,29.8119,29.7226,29.8119,1300.0
2011-07-12 10:20:00,30.03,30.03,29.96,29.96,1400.0,29.7921,29.7921,29.7226,29.7226,1400.0
2011-07-12 10:25:00,29.95,29.95,29.9,29.94,1600.0,29.7127,29.7127,29.6631,29.7028,1600.0
2011-07-12 10:30:00,29.95,29.95,29.92,29.93,3100.0,29.7127,29.7127,29.6829,29.6929,3100.0
2011-07-12 10:35:00,29.98,29.99,29.97,29.99,900.0,29.7425,29.7524,29.7325,29.7524,900.0
2011-07-12 10:40:00,30.01,30.03,29.96,29.99,3000.0,29.7722,29.7921,29.7226,29.7524,3000.0
2011-07-12 10:45:00,29.99,30.0,29.96,29.97,2100.0,29.7524,29.7623,29.7226,29.7325,2100.0
2011-07-12 10:50:00,29.96,29.96,29.92,29.95,2900.0,29.7226,29.7226,29.6829,29.7127,2900.0
2011-07-12 10:55:00,29.93,29.98,29.93,29.98,1800.0,29.6929,29.7425,29.6929,29.7425,1800.0
2011-07-12 11:00:00,29.99,30.04,29.99,30.04,3500.0,29.7524,29.802,29.7524,29.802,3500.0
2011-07-12 11:05:00,30.06,30.06,29.98,30.02,2300.0,29.8218,29.8218,29.7425,29.7821,2300.0
2011-07-12 11:10:00,30.04,30.09,30.04,30.08,2100.0,29.802,29.8516,29.802,29.8417,2100.0
2011-07-12 11:15:00,30.06,30.09,30.03,30.09,1500.0,29.8218,29.8516,29.7921,29.8516,1500.0
2011-07-12 11:20:00,30.1,30.14,30.09,30.14,1200.0,29.8615,29.9012,29.8516,29.9012,1200.0
2011-07-12 11:25:00,30.16,30.17,30.11,30.11,1300.0,29.921,29.931,29.8714,29.8714,1300.0
2011-07-12 11:30:00,30.13,30.13,30.13,30.13,300.0,29.8913,29.8913,29.8913,29.8913,300.0
2011-07-12 11:35:00,30.13,30.14,30.12,30.12,1100.0,29.8913,29.9012,29.8814,29.8814,1100.0
2011-07-12 11:40:00,30.12,30.14,30.12,30.14,800.0,29.8814,29.9012,29.8814,29.9012,800.0
2011-07-12 11:45:00,30.18,30.2,30.12,30.12,700.0,29.9409,29.9607,29.8814,29.8814,700.0
2011-07-12 11:50:00,30.11,30.14,30.11,30.11,2000.0,29.8714,29.9012,29.8714,29.8714,2000.0
2011-07-12 11:55:00,30.12,30.14,30.1,30.12,800.0,29.8814,29.9012,29.8615,29.8814,800.0
2011-07-12 12:00:00,30.15,30.15,30.08,30.08,1500.0,29.9111,29.9111,29.8417,29.8417,1500.0
2011-07-12 12:05:00,30.12,30.16,30.12,30.16,900.0,29.8814,29.921,29.8814,29.921,900.0
2011-07-12 12:10:00,30.13,30.13,30.11,30.11,800.0,29.8913,29.8913,29.8714,29.8714,800.0
2011-07-12 12:15:00,30.09,30.09,30.06,30.08,1600.0,29.8516,29.8516,29.8218,29.8417,1600.0
2011-07-12 12:20:00,30.08,30.08,30.08,30.08,0.0,29.8417,29.8417,29.8417,29.8417,0.0
2011-07-12 12:25:00,30.06,30.06,30.03,30.03,700.0,29.8218,29.8218,29.7921,29.7921,700.0
2011-07-12 12:30:00,30.02,30.07,30.01,30.06,1800.0,29.7821,29.8318,29.7722,29.8218,1800.0
2011-07-12 12:35:00,30.06,30.07,30.05,30.07,1700.0,29.8218,29.8318,29.8119,29.8318,1700.0
2011-07-12 12:40:00,30.04,30.04,30.03,30.03,500.0,29.802,29.802,29.7921,29.7921,500.0
2011-07-12 12:45:00,30.04,30.06,30.03,30.05,1100.0,29.802,29.8218,29.7921,29.8119,1100.0
2011-07-12 12:50:00,30.04,30.06,30.04,30.06,200.0,29.802,29.8218,29.802,29.8218,200.0
2011-07-12 12:55:00,30.04,30.04,30.04,30.04,600.0,29.802,29.802,29.802,29.802,600.0
2011-07-12 13:00:00,30.02,30.02,30.01,30.02,1300.0,29.7821,29.7821,29.7722,29.7821,1300.0
2011-07-12 13:05:00,30.03,30.1,30.03,30.1,1100.0,29.7921,29.8615,29.7921,29.8615,1100.0
2011-07-12 13:10:00,30.08,30.11,30.08,30.09,2000.0,29.8417,29.8714,29.8417,29.8516,2000.0
2011-07-12 13:15:00,30.08,30.08,30.04,30.06,1700.0,29.8417,29.8417,29.802,29.8218,1700.0
2011-07-12 13:20:00,30.07,30.09,30.07,30.09,300.0,29.8318,29.8516,29.8318,29.8516,300.0
2011-07-12 13:25:00,30.07,30.07,30.04,30.04,700.0,29.8318,29.8318,29.802,29.802,700.0
2011-07-12 13:30:00,30.0,30.0,29.97,30.0,1000.0,29.7623,29.7623,29.7325,29.7623,1000.0
2011-07-12 13:35:00,30.0,30.01,29.99,29.99,2100.0,29.7623,29.7722,29.7524,29.7524,2100.0
2011-07-12 13:40:00,30.0,30.0,29.97,30.0,4700.0,29.7623,29.7623,29.7325,29.7623,4700.0
2011-07-12 13:45:00,30.0,30.03,30.0,30.03,700.0,29.7623,29.7921,29.7623,29.7921,700.0
2011-07-12 13:50:00,30.03,30.04,30.03,30.03,1700.0,29.7921,29.802,29.7921,29.7921,1700.0
2011-07-12 13:55:00,30.03,30.03,30.03,30.03,0.0,29.7921,29.7921,29.7921,29.7921,0.0
2011-07-12 14:00:00,30.02,30.09,30.02,30.09,4100.0,29.7821,29.8516,29.7821,29.8516,4100.0
2011-07-12 14:05:00,30.05,30.14,30.04,30.12,2600.0,29.8119,29.9012,29.802,29.8814,2600.0
2011-07-12 14:10:00,30.15,30.21,30.15,30.21,1400.0,29.9111,29.9706,29.9111,29.9706,1400.0
2011-07-12 14:15:00,30.19,30.23,30.18,30.23,1100.0,29.9508,29.9905,29.9409,29.9905,1100.0
2011-07-12 14:20:00,30.2,30.22,30.17,30.17,900.0,29.9607,29.9806,29.931,29.931,900.0
2011-07-12 14:25:00,30.18,30.2,30.17,30.2,400.0,29.9409,29.9607,29.931,29.9607,400.0
2011-07-12 14:30:00,30.2,30.21,30.12,30.12,1700.0,29.9607,29.9706,29.8814,29.8814,1700.0
2011-07-12 14:35:00,30.13,30.13,30.06,30.06,700.0,29.8913,29.8913,29.8218,29.8218,700.0
2011-07-12 14:40:00,30.08,30.13,30.06,30.06,3200.0,29.8417,29.8913,29.8218,29.8218,3200.0
2011-07-12 14:45:00,30.04,30.07,30.04,30.07,1200.0,29.802,29.8318,29.802,29.8318,1200.0
2011-07-12 14:50:00,30.05,30.07,30.04,30.04,800.0,29.8119,29.8318,29.802,29.802,800.0
2011-07-12 14:55:00,30.03,30.03,30.0,30.0,1000.0,29.7921,29.7921,29.7623,29.7623,1000.0
2011-07-12 15:00:00,30.01,30.03,30.0,30.0,1300.0,29.7722,29.7921,29.7623,29.7623,1300.0
2011-07-12 15:05:00,30.01,30.02,29.98,30.01,2000.0,29.7722,29.7821,29.7425,29.7722,2000.0
2011-07-12 15:10:00,30.01,30.01,29.98,30.0,8900.0,29.7722,29.7722,29.7425,29.7623,8900.0
2011-07-12 15:15:00,29.99,30.05,29.99,30.01,1700.0,29.7524,29.8119,29.7524,29.7722,1700.0
2011-07-12 15:20:00,30.02,30.04,30.0,30.03,2000.0,29.7821,29.802,29.7623,29.7921,2000.0
2011-07-12 15:25:00,30.0,30.03,29.98,30.02,9400.0,29.7623,29.7921,29.7425,29.7821,9400.0
2011-07-12 15:30:00,30.04,30.04,30.0,30.0,2500.0,29.802,29.802,29.7623,29.7623,2500.0
2011-07-12 15:35:00,30.0,30.03,29.99,30.01,3000.0,29.7623,29.7921,29.7524,29.7722,3000.0
2011-07-12 15:40:00,30.01,30.01,29.99,30.01,2900.0,29.7722,29.7722,29.7524,29.7722,2900.0
2011-07-12 15:45:00,29.99,30.01,29.98,30.0,24700.0,29.7524,29.7722,29.7425,29.7623,24700.0
2011-07-12 15:50:00,29.99,30.03,29.99,30.0,9200.0,29.7524,29.7921,29.7524,29.7623,9200.0
2011-07-12 15:55:00,30.01,30.03,30.0,30.02,11400.0,29.7722,29.7921,29.7623,29.7821,11400.0
2011-07-13 09:30:00,30.18,30.27,30.18,30.27,1300.0,29.9409,30.0302,29.9409,30.0302,1300.0
2011-07-13 09:35:00,30.29,30.3,30.29,30.3,300.0,30.05,30.0599,30.05,30.0599,300.0
2011-07-13 09:40:00,30.3,30.3,30.3,30.3,500.0,30.0599,30.0599,30.0599,30.0599,500.0
2011-07-13 09:45:00,30.33,30.37,30.33,30.37,400.0,30.0897,30.1294,30.0897,30.1294,400.0
2011-07-13 09:50:00,30.33,30.33,30.25,30.31,1500.0,30.0897,30.0897,30.0103,30.0699,1500.0
2011-07-13 09:55:00,30.28,30.28,30.16,30.16,1000.0,30.0401,30.0401,29.921,29.921,1000.0
2011-07-13 10:00:00,30.15,30.23,30.15,30.18,2100.0,29.9111,29.9905,29.9111,29.9409,2100.0
2011-07-13 10:05:00,30.21,30.25,30.21,30.24,600.0,29.9706,30.0103,29.9706,30.0004,600.0
2011-07-13 10:10:00,30.22,30.24,30.2,30.21,600.0,29.9806,30.0004,29.9607,29.9706,600.0
2011-07-13 10:15:00,30.28,30.37,30.27,30.36,1700.0,30.0401,30.1294,30.0302,30.1195,1700.0
2011-07-13 10:20:00,30.39,30.46,30.39,30.46,1900.0,30.1492,30.2187,30.1492,30.2187,1900.0
2011-07-13 10:25:00,30.45,30.47,30.45,30.47,500.0,30.2087,30.2286,30.2087,30.2286,500.0
2011-07-13 10:30:00,30.47,30.56,30.47,30.56,3400.0,30.2286,30.3179,30.2286,30.3179,3400.0
2011-07-13 10:35:00,30.54,30.57,30.54,30.56,600.0,30.298,30.3278,30.298,30.3179,600.0
2011-07-13 10:40:00,30.59,30.61,30.58,30.58,1400.0,30.3476,30.3675,30.3377,30.3377,1400.0
2011-07-13 10:45:00,30.58,30.61,30.53,30.57,3200.0,30.3377,30.3675,30.2881,30.3278,3200.0
2011-07-13 10:50:00,30.53,30.56,30.53,30.56,400.0,30.2881,30.3179,30.2881,30.3179,400.0
2011-07-13 10:55:00,30.57,30.57,30.51,30.51,2000.0,30.3278,30.3278,30.2683,30.2683,2000.0
2011-07-13 11:00:00,30.5,30.5,30.49,30.49,500.0,30.2583,30.2583,30.2484,30.2484,500.0
2011-07-13 11:05:00,30.5,30.55,30.5,30.53,2900.0,30.2583,30.3079,30.2583,30.2881,2900.0
2011-07-13 11:10:00,30.54,30.58,30.54,30.57,1700.0,30.298,30.3377,30.298,30.3278,1700.0
2011-07-13 11:15:00,30.55,30.57,30.55,30.57,1100.0,30.3079,30.3278,30.3079,30.3278,1100.0
2011-07-13 11:20:00,30.61,30.61,30.57,30.57,1400.0,30.3675,30.3675,30.3278,30.3278,1400.0
2011-07-13 11:25:00,30.57,30.59,30.55,30.59,1600.0,30.3278,30.3476,30.3079,30.3476,1600.0
2011-07-13 11:30:00,30.59,30.59,30.57,30.57,500.0,30.3476,30.3476,30.3278,30.3278,500.0
2011-07-13 11:35:00,30.61,30.61,30.59,30.59,1500.0,30.3675,30.3675,30.3476,30.3476,1500.0
2011-07-13 11:40:00,30.58,30.6,30.56,30.59,800.0,30.3377,30.3576,30.3179,30.3476,800.0
2011-07-13 11:45:00,30.58,30.59,30.58,30.59,300.0,30.3377,30.3476,30.3377,30.3476,300.0
2011-07-13 11:50:00,30.55,30.61,30.55,30.58,2200.0,30.3079,30.3675,30.3079,30.3377,2200.0
2011-07-13 11:55:00,30.59,30.59,30.57,30.59,500.0,30.3476,30.3476,30.3278,30.3476,500.0
2011-07-13 12:00:00,30.6,30.6,30.56,30.56,800.0,30.3576,30.3576,30.3179,30.3179,800.0
2011-07-13 12:05:00,30.57,30.58,30.55,30.58,400.0,30.3278,30.3377,30.3079,30.3377,400.0
2011-07-13 12:10:00,30.57,30.61,30.57,30.61,1100.0,30.3278,30.3675,30.3278,30.3675,1100.0
2011-07-13 12:15:00,30.63,30.63,30.58,30.58,600.0,30.3873,30.3873,30.3377,30.3377,600.0
2011-07-13 12:20:00,30.59,30.59,30.55,30.55,800.0,30.3476,30.3476,30.3079,30.3079,800.0
2011-07-13 12:25:00,30.54,30.56,30.54,30.54,500.0,30.298,30.3179,30.298,30.298,500.0
2011-07-13 12:30:00,30.54,30.55,30.54,30.54,400.0,30.298,30.3079,30.298,30.298,400.0
2011-07-13 12:35:00,30.56,30.57,30.54,30.54,700.0,30.3179,30.3278,30.298,30.298,700.0
2011-07-13 12:40:00,30.5,30.52,30.5,30.52,400.0,30.2583,30.2782,30.2583,30.2782,400.0
2011-07-13 12:45:00,30.5,30.53,30.47,30.5,800.0,30.2583,30.2881,30.2286,30.2583,800.0
2011-07-13 12:50:00,30.5,30.51,30.49,30.51,700.0,30.2583,30.2683,30.2484,30.2683,700.0
2011-07-13 12:55:00,30.47,30.47,30.47,30.47,100.0,30.2286,30.2286,30.2286,30.2286,100.0
2011-07-13 13:00:00,30.48,30.48,30.48,30.48,600.0,30.2385,30.2385,30.2385,30.2385,600.0
2011-07-13 13:05:00,30.44,30.44,30.44,30.44,100.0,30.1988,30.1988,30.1988,30.1988,100.0
2011-07-13 13:10:00,30.41,30.41,30.41,30.41,200.0,30.1691,30.1691,30.1691,30.1691,200.0
2011-07-13 13:15:00,30.41,30.41,30.38,30.38,1400.0,30.1691,30.1691,30.1393,30.1393,1400.0
2011-07-13 13:20:00,30.41,30.41,30.41,30.41,300.0,30.1691,30.1691,30.1691,30.1691,300.0
2011-07-13 13:25:00,30.41,30.41,30.4,30.4,400.0,30.1691,30.1691,30.1591,30.1591,400.0
2011-07-13 13:30:00,30.4,30.4,30.39,30.4,1200.0,30.1591,30.1591,30.1492,30.1591,1200.0
2011-07-13 13:35:00,30.41,30.46,30.41,30.46,1600.0,30.1691,30.2187,30.1691,30.2187,1600.0
2011-07-13 13:40:00,30.43,30.43,30.43,30.43,400.0,30.1889,30.1889,30.1889,30.1889,400.0
2011-07-13 13:45:00,30.42,30.42,30.42,30.42,100.0,30.179,30.179,30.179,30.179,100.0
2011-07-13 13:50:00,30.42,30.42,30.33,30.33,1500.0,30.179,30.179,30.0897,30.0897,1500.0
2011-07-13 13:55:00,30.34,30.35,30.32,30.32,800.0,30.0996,30.1095,30.0798,30.0798,800.0
2011-07-13 14:00:00,30.31,30.31,30.28,30.29,1400.0,30.0699,30.0699,30.0401,30.05,1400.0
2011-07-13 14:05:00,30.3,30.33,30.3,30.32,500.0,30.0599,30.0897,30.0599,30.0798,500.0
2011-07-13 14:10:00,30.31,30.31,30.28,30.28,1100.0,30.0699,30.0699,30.0401,30.0401,1100.0
2011-07-13 14:15:00,30.29,30.3,30.28,30.28,1600.0,30.05,30.0599,30.0401,30.0401,1600.0
2011-07-13 14:20:00,30.28,30.28,30.27,30.27,600.0,30.0401,30.0401,30.0302,30.0302,600.0
2011-07-13 14:25:00,30.27,30.27,30.27,30.27,400.0,30.0302,30.0302,30.0302,30.0302,400.0
2011-07-13 14:30:00,30.29,30.31,30.29,30.31,1600.0,30.05,30.0699,30.05,30.0699,1600.0
2011-07-13 14:35:00,30.31,30.31,30.31,30.31,200.0,30.0699,30.0699,30.0699,30.0699,200.0
2011-07-13 14:40:00,30.3,30.33,30.3,30.32,1500.0,30.0599,30.0897,30.0599,30.0798,1500.0
2011-07-13 14:45:00,30.33,30.35,30.31,30.35,1100.0,30.0897,30.1095,30.0699,30.1095,1100.0
2011-07-13 14:50:00,30.35,30.37,30.35,30.37,1200.0,30.1095,30.1294,30.1095,30.1294,1200.0
2011-07-13 14:55:00,30.37,30.39,30.36,30.39,900.0,30.1294,30.1492,30.1195,30.1492,900.0
2011-07-13 15:00:00,30.39,30.43,30.37,30.37,4500.0,30.1492,30.1889,30.1294,30.1294,4500.0
2011-07-13 15:05:00,30.37,30.37,30.31,30.31,2600.0,30.1294,30.1294,30.0699,30.0699,2600.0
2011-07-13 15:10:00,30.31,30.31,30.19,30.19,2700.0,30.0699,30.0699,29.9508,29.9508,2700.0
2011-07-13 15:15:00,30.2,30.23,30.2,30.22,4100.0,29.9607,29.9905,29.9607,29.9806,4100.0
2011-07-13 15:20:00,30.22,30.22,30.21,30.22,5000.0,29.9806,29.9806,29.9706,29.9806,5000.0
2011-07-13 15:25:00,30.24,30.28,30.21,30.27,3900.0,30.0004,30.0401,29.9706,30.0302,3900.0
2011-07-13 15:30:00,30.27,30.27,30.24,30.27,3500.0,30.0302,30.0302,30.0004,30.0302,3500.0
2011-07-13 15:35:00,30.27,30.32,30.27,30.3,9400.0,30.0302,30.0798,30.0302,30.0599,9400.0
2011-07-13 15:40:00,30.3,30.3,30.25,30.28,11700.0,30.0599,30.0599,30.0103,30.0401,11700.0
2011-07-13 15:45:00,30.28,30.31,30.27,30.31,46600.0,30.0401,30.0699,30.0302,30.0699,46600.0
2011-07-13 15:50:00,30.3,30.36,30.3,30.36,9100.0,30.0599,30.1195,30.0599,30.1195,9100.0
2011-07-13 15:55:00,30.35,30.38,30.33,30.34,14100.0,30.1095,30.1393,30.0897,30.0996,14100.0
2011-07-14 09:30:00,30.35,30.35,30.2,30.2,2500.0,30.1095,30.1095,29.9607,29.9607,2500.0
2011-07-14 09:35:00,30.2,30.2,30.2,30.2,500.0,29.9607,29.9607,29.9607,29.9607,500.0
2011-07-14 09:40:00,30.23,30.27,30.23,30.24,700.0,29.9905,30.0302,29.9905,30.0004,700.0
2011-07-14 09:45:00,30.22,30.23,30.2,30.23,400.0,29.9806,29.9905,29.9607,29.9905,400.0
2011-07-14 09:50:00,30.27,30.38,30.27,30.38,600.0,30.0302,30.1393,30.0302,30.1393,600.0
2011-07-14 09:55:00,30.39,30.44,30.39,30.44,1200.0,30.1492,30.1988,30.1492,30.1988,1200.0
2011-07-14 10:00:00,30.52,30.52,30.44,30.44,800.0,30.2782,30.2782,30.1988,30.1988,800.0
2011-07-14 10:05:00,30.45,30.51,30.45,30.5,900.0,30.2087,30.2683,30.2087,30.2583,900.0
2011-07-14 10:10:00,30.51,30.51,30.39,30.42,1100.0,30.2683,30.2683,30.1492,30.179,1100.0
2011-07-14 10:15:00,30.45,30.45,30.45,30.45,100.0,30.2087,30.2087,30.2087,30.2087,100.0
2011-07-14 10:20:00,30.46,30.46,30.44,30.45,500.0,30.2187,30.2187,30.1988,30.2087,500.0
2011-07-14 10:25:00,30.48,30.53,30.48,30.5,2100.0,30.2385,30.2881,30.2385,30.2583,2100.0
2011-07-14 10:30:00,30.48,30.48,30.47,30.47,700.0,30.2385,30.2385,30.2286,30.2286,700.0
2011-07-14 10:35:00,30.46,30.46,30.4,30.41,1000.0,30.2187,30.2187,30.1591,30.1691,1000.0
2011-07-14 10:40:00,30.33,30.35,30.33,30.33,500.0,30.0897,30.1095,30.0897,30.0897,500.0
2011-07-14 10:45:00,30.31,30.31,30.3,30.31,300.0,30.0699,30.0699,30.0599,30.0699,300.0
2011-07-14 10:50:00,30.27,30.28,30.27,30.27,400.0,30.0302,30.0401,30.0302,30.0302,400.0
2011-07-14 10:55:00,30.26,30.26,30.22,30.22,1500.0,30.0202,30.0202,29.9806,29.9806,1500.0
2011-07-14 11:00:00,30.24,30.24,30.24,30.24,200.0,30.0004,30.0004,30.0004,30.0004,200.0
2011-07-14 11:05:00,30.23,30.23,30.23,30.23,100.0,29.9905,29.9905,29.9905,29.9905,100.0
2011-07-14 11:10:00,30.22,30.22,30.2,30.21,700.0,29.9806,29.9806,29.9607,29.9706,700.0
2011-07-14 11:15:00,30.18,30.21,30.18,30.21,300.0,29.9409,29.9706,29.9409,29.9706,300.0
2011-07-14 11:20:00,30.18,30.18,30.16,30.16,500.0,29.9409,29.9409,29.921,29.921,500.0
2011-07-14 11:25:00,30.16,30.19,30.16,30.19,400.0,29.921,29.9508,29.921,29.9508,400.0
2011-07-14 11:30:00,30.2,30.2,30.13,30.13,1400.0,29.9607,29.9607,29.8913,29.8913,1400.0
2011-07-14 11:35:00,30.15,30.15,30.06,30.14,4800.0,29.9111,29.9111,29.8218,29.9012,4800.0
2011-07-14 11:40:00,30.13,30.18,30.13,30.15,27200.0,29.8913,29.9409,29.8913,29.9111,27200.0
2011-07-14 11:45:00,30.15,30.25,30.15,30.2,7100.0,29.9111,30.0103,29.9111,29.9607,7100.0
2011-07-14 11:50:00,30.22,30.22,30.2,30.2,1200.0,29.9806,29.9806,29.9607,29.9607,1200.0
2011-07-14 11:55:00,30.2,30.21,30.2,30.21,400.0,29.9607,29.9706,29.9607,29.9706,400.0
2011-07-14 12:00:00,30.2,30.21,30.16,30.16,1700.0,29.9607,29.9706,29.921,29.921,1700.0
2011-07-14 12:05:00,30.2,30.21,30.19,30.19,1400.0,29.9607,29.9706,29.9508,29.9508,1400.0
2011-07-14 12:10:00,30.17,30.2,30.17,30.2,1000.0,29.931,29.9607,29.931,29.9607,1000.0
2011-07-14 12:15:00,30.19,30.21,30.12,30.17,13000.0,29.9508,29.9706,29.8814,29.931,13000.0
2011-07-14 12:20:00,30.15,30.18,30.15,30.16,3100.0,29.9111,29.9409,29.9111,29.921,3100.0
2011-07-14 12:25:00,30.17,30.18,30.14,30.15,2500.0,29.931,29.9409,29.9012,29.9111,2500.0
2011-07-14 12:30:00,30.15,30.19,30.15,30.19,400.0,29.9111,29.9508,29.9111,29.9508,400.0
2011-07-14 12:35:00,30.19,30.19,30.19,30.19,100.0,29.9508,29.9508,29.9508,29.9508,100.0
2011-07-14 12:40:00,30.19,30.27,30.19,30.26,2900.0,29.9508,30.0302,29.9508,30.0202,2900.0
2011-07-14 12:45:00,30.24,30.24,30.22,30.22,2100.0,30.0004,30.0004,29.9806,29.9806,2100.0
2011-07-14 12:50:00,30.22,30.23,30.14,30.14,4800.0,29.9806,29.9905,29.9012,29.9012,4800.0
2011-07-14 12:55:00,30.14,30.15,30.13,30.13,4200.0,29.9012,29.9111,29.8913,29.8913,4200.0
2011-07-14 13:00:00,30.14,30.15,30.12,30.12,2500.0,29.9012,29.9111,29.8814,29.8814,2500.0
2011-07-14 13:05:00,30.12,30.15,30.11,30.13,5200.0,29.8814,29.9111,29.8714,29.8913,5200.0
2011-07-14 13:10:00,30.14,30.2,30.14,30.15,5900.0,29.9012,29.9607,29.9012,29.9111,5900.0
2011-07-14 13:15:00,30.13,30.13,30.1,30.11,3700.0,29.8913,29.8913,29.8615,29.8714,3700.0
2011-07-14 13:20:00,30.11,30.15,30.1,30.15,3400.0,29.8714,29.9111,29.8615,29.9111,3400.0
2011-07-14 13:25:00,30.15,30.19,30.1,30.19,1900.0,29.9111,29.9508,29.8615,29.9508,1900.0
2011-07-14 13:30:00,30.2,30.32,30.2,30.32,3500.0,29.9607,30.0798,29.9607,30.0798,3500.0
2011-07-14 13:35:00,30.32,30.33,30.23,30.23,3800.0,30.0798,30.0897,29.9905,29.9905,3800.0
2011-07-14 13:40:00,30.26,30.32,30.26,30.29,2100.0,30.0202,30.0798,30.0202,30.05,2100.0
2011-07-14 13:45:00,30.28,30.28,30.23,30.25,900.0,30.0401,30.0401,29.9905,30.0103,900.0
2011-07-14 13:50:00,30.21,30.23,30.2,30.23,1200.0,29.9706,29.9905,29.9607,29.9905,1200.0
2011-07-14 13:55:00,30.23,30.3,30.23,30.3,1100.0,29.9905,30.0599,29.9905,30.0599,1100.0
2011-07-14 14:00:00,30.31,30.31,30.27,30.27,1600.0,30.0699,30.0699,30.0302,30.0302,1600.0
2011-07-14 14:05:00,30.27,30.27,30.27,30.27,0.0,30.0302,30.0302,30.0302,30.0302,0.0
2011-07-14 14:10:00,30.27,30.34,30.27,30.3,3800.0,30.0302,30.0996,30.0302,30.0599,3800.0
2011-07-14 14:15:00,30.32,30.34,30.25,30.25,1500.0,30.0798,30.0996,30.0103,30.0103,1500.0
2011-07-14 14:20:00,30.23,30.23,30.15,30.16,7800.0,29.9905,29.9905,29.9111,29.921,7800.0
2011-07-14 14:25:00,30.15,30.16,30.12,30.13,9700.0,29.9111,29.921,29.8814,29.8913,9700.0
2011-07-14 14:30:00,30.13,30.14,30.12,30.14,2700.0,29.8913,29.9012,29.8814,29.9012,2700.0
2011-07-14 14:35:00,30.13,30.13,30.08,30.09,1200.0,29.8913,29.8913,29.8417,29.8516,1200.0
2011-07-14 14:40:00,30.11,30.12,30.05,30.08,3100.0,29.8714,29.8814,29.8119,29.8417,3100.0
2011-07-14 14:45:00,30.06,30.06,30.03,30.03,1900.0,29.8218,29.8218,29.7921,29.7921,1900.0
2011-07-14 14:50:00,30.02,30.03,29.98,29.98,2300.0,29.7821,29.7921,29.7425,29.7425,2300.0
2011-07-14 14:55:00,29.98,30.04,29.98,30.04,1600.0,29.7425,29.802,29.7425,29.802,1600.0
2011-07-14 15:00:00,30.04,30.07,30.04,30.04,1200.0,29.802,29.8318,29.802,29.802,1200.0
2011-07-14 15:05:00,30.04,30.05,29.98,29.98,1700.0,29.802,29.8119,29.7425,29.7425,1700.0
2011-07-14 15:10:00,29.98,30.05,29.98,30.04,1800.0,29.7425,29.8119,29.7425,29.802,1800.0
2011-07-14 15:15:00,30.08,30.08,30.03,30.06,1800.0,29.8417,29.8417,29.7921,29.8218,1800.0
2011-07-14 15:20:00,30.04,30.1,30.04,30.09,2800.0,29.802,29.8615,29.802,29.8516,2800.0
2011-07-14 15:25:00,30.09,30.11,30.07,30.11,6000.0,29.8516,29.8714,29.8318,29.8714,6000.0
2011-07-14 15:30:00,30.1,30.1,30.08,30.09,4100.0,29.8615,29.8615,29.8417,29.8516,4100.0
2011-07-14 15:35:00,30.09,30.19,30.09,30.11,5100.0,29.8516,29.9508,29.8516,29.8714,5100.0
2011-07-14 15:40:00,30.11,30.13,30.09,30.1,4600.0,29.8714,29.8913,29.8516,29.8615,4600.0
2011-07-14 15:45:00,30.09,30.11,30.07,30.1,10900.0,29.8516,29.8714,29.8318,29.8615,10900.0
2011-07-14 15:50:00,30.09,30.1,30.06,30.07,9600.0,29.8516,29.8615,29.8218,29.8318,9600.0
2011-07-14 15:55:00,30.07,30.11,30.05,30.08,14800.0,29.8318,29.8714,29.8119,29.8417,14800.0
2011-07-15 09:30:00,30.2,30.22,30.08,30.18,41200.0,29.9607,29.9806,29.8417,29.9409,41200.0
2011-07-15 09:35:00,30.15,30.15,30.05,30.07,2900.0,29.9111,29.9111,29.8119,29.8318,2900.0
2011-07-15 09:40:00,30.07,30.07,29.99,30.0,800.0,29.8318,29.8318,29.7524,29.7623,800.0
2011-07-15 09:45:00,29.99,30.09,29.97,30.09,4000.0,29.7524,29.8516,29.7325,29.8516,4000.0
2011-07-15 09:50:00,30.07,30.1,30.02,30.02,3400.0,29.8318,29.8615,29.7821,29.7821,3400.0
2011-07-15 09:55:00,29.99,29.99,29.85,29.97,8000.0,29.7524,29.7524,29.6135,29.7325,8000.0
2011-07-15 10:00:00,30.0,30.09,30.0,30.03,3400.0,29.7623,29.8516,29.7623,29.7921,3400.0
2011-07-15 10:05:00,30.05,30.09,29.99,30.02,3500.0,29.8119,29.8516,29.7524,29.7821,3500.0
2011-07-15 10:10:00,29.99,29.99,29.87,29.95,3100.0,29.7524,29.7524,29.6333,29.7127,3100.0
2011-07-15 10:15:00,29.93,29.95,29.87,29.91,1800.0,29.6929,29.7127,29.6333,29.673,1800.0
2011-07-15 10:20:00,29.91,29.91,29.81,29.85,2100.0,29.673,29.673,29.5738,29.6135,2100.0
2011-07-15 10:25:00,29.82,29.85,29.82,29.85,1100.0,29.5837,29.6135,29.5837,29.6135,1100.0
2011-07-15 10:30:00,29.85,29.9,29.85,29.88,2100.0,29.6135,29.6631,29.6135,29.6433,2100.0
2011-07-15 10:35:00,29.87,29.88,29.87,29.88,2300.0,29.6333,29.6433,29.6333,29.6433,2300.0
2011-07-15 10:40:00,29.91,29.99,29.91,29.99,2900.0,29.673,29.7524,29.673,29.7524,2900.0
2011-07-15 10:45:00,29.98,29.98,29.93,29.93,1900.0,29.7425,29.7425,29.6929,29.6929,1900.0
2011-07-15 10:50:00,29.93,29.94,29.92,29.92,700.0,29.6929,29.7028,29.6829,29.6829,700.0
2011-07-15 10:55:00,29.91,29.91,29.82,29.82,2500.0,29.673,29.673,29.5837,29.5837,2500.0
2011-07-15 11:00:00,29.82,29.83,29.8,29.83,3400.0,29.5837,29.5937,29.5639,29.5937,3400.0
2011-07-15 11:05:00,29.82,29.88,29.82,29.88,5600.0,29.5837,29.6433,29.5837,29.6433,5600.0
2011-07-15 11:10:00,29.88,29.91,29.86,29.9,4000.0,29.6433,29.673,29.6234,29.6631,4000.0
2011-07-15 11:15:00,29.9,29.92,29.9,29.9,3300.0,29.6631,29.6829,29.6631,29.6631,3300.0
2011-07-15 11:20:00,29.91,29.93,29.9,29.93,3600.0,29.673,29.6929,29.6631,29.6929,3600.0
2011-07-15 11:25:00,29.92,29.93,29.92,29.92,1800.0,29.6829,29.6929,29.6829,29.6829,1800.0
2011-07-15 11:30:00,29.94,29.94,29.92,29.92,1400.0,29.7028,29.7028,29.6829,29.6829,1400.0
2011-07-15 11:35:00,29.94,29.95,29.94,29.94,1200.0,29.7028,29.7127,29.7028,29.7028,1200.0
2011-07-15 11:40:00,29.93,29.94,29.89,29.89,1900.0,29.6929,29.7028,29.6532,29.6532,1900.0
2011-07-15 11:45:00,29.89,29.91,29.87,29.91,3000.0,29.6532,29.673,29.6333,29.673,3000.0
2011-07-15 11:50:00,29.95,29.98,29.95,29.96,700.0,29.7127,29.7425,29.7127,29.7226,700.0
2011-07-15 11:55:00,29.96,29.99,29.95,29.95,1800.0,29.7226,29.7524,29.7127,29.7127,1800.0
2011-07-15 12:00:00,29.93,30.03,29.93,30.03,1900.0,29.6929,29.7921,29.6929,29.7921,1900.0
2011-07-15 12:05:00,30.04,30.05,30.02,30.03,800.0,29.802,29.8119,29.7821,29.7921,800.0
2011-07-15 12:10:00,30.03,30.03,30.03,30.03,100.0,29.7921,29.7921,29.7921,29.7921,100.0
2011-07-15 12:15:00,30.05,30.05,29.99,29.99,1100.0,29.8119,29.8119,29.7524,29.7524,1100.0
2011-07-15 12:20:00,29.99,30.02,29.96,29.96,2700.0,29.7524,29.7821,29.7226,29.7226,2700.0
2011-07-15 12:25:00,29.96,30.02,29.96,30.02,600.0,29.7226,29.7821,29.7226,29.7821,600.0
2011-07-15 12:30:00,29.99,29.99,29.99,29.99,200.0,29.7524,29.7524,29.7524,29.7524,200.0
2011-07-15 12:35:00,29.99,29.99,29.96,29.97,1000.0,29.7524,29.7524,29.7226,29.7325,1000.0
2011-07-15 12:40:00,29.98,29.99,29.95,29.95,700.0,29.7425,29.7524,29.7127,29.7127,700.0
2011-07-15 12:45:00,29.93,29.95,29.91,29.95,1300.0,29.6929,29.7127,29.673,29.7127,1300.0
2011-07-15 12:50:00,29.95,29.95,29.95,29.95,200.0,29.7127,29.7127,29.7127,29.7127,200.0
2011-07-15 12:55:00,29.96,29.99,29.96,29.99,600.0,29.7226,29.7524,29.7226,29.7524,600.0
2011-07-15 13:00:00,29.98,29.98,29.97,29.98,400.0,29.7425,29.7425,29.7325,29.7425,400.0
2011-07-15 13:05:00,29.98,29.98,29.97,29.98,600.0,29.7425,29.7425,29.7325,29.7425,600.0
2011-07-15 13:10:00,30.0,30.0,29.99,29.99,600.0,29.7623,29.7623,29.7524,29.7524,600.0
2011-07-15 13:15:00,29.98,29.98,29.94,29.95,1900.0,29.7425,29.7425,29.7028,29.7127,1900.0
2011-07-15 13:20:00,29.96,29.96,29.96,29.96,100.0,29.7226,29.7226,29.7226,29.7226,100.0
2011-07-15 13:25:00,29.97,30.0,29.97,30.0,1100.0,29.7325,29.7623,29.7325,29.7623,1100.0
2011-07-15 13:30:00,29.99,29.99,29.97,29.98,2200.0,29.7524,29.7524,29.7325,29.7425,2200.0
2011-07-15 13:35:00,29.98,29.98,29.97,29.97,600.0,29.7425,29.7425,29.7325,29.7325,600.0
2011-07-15 13:40:00,29.97,29.98,29.96,29.98,500.0,29.7325,29.7425,29.7226,29.7425,500.0
2011-07-15 13:45:00,29.97,29.97,29.97,29.97,800.0,29.7325,29.7325,29.7325,29.7325,800.0
2011-07-15 13:50:00,29.97,29.97,29.95,29.97,1500.0,29.7325,29.7325,29.7127,29.7325,1500.0
2011-07-15 13:55:00,29.97,29.97,29.9,29.91,1900.0,29.7325,29.7325,29.6631,29.673,1900.0
2011-07-15 14:00:00,29.91,29.92,29.91,29.91,700.0,29.673,29.6829,29.673,29.673,700.0
2011-07-15 14:05:00,29.91,29.91,29.91,29.91,200.0,29.673,29.673,29.673,29.673,200.0
2011-07-15 14:10:00,29.91,29.91,29.86,29.86,2900.0,29.673,29.673,29.6234,29.6234,2900.0
2011-07-15 14:15:00,29.9,29.9,29.88,29.88,900.0,29.6631,29.6631,29.6433,29.6433,900.0
2011-07-15 14:20:00,29.88,29.88,29.84,29.84,700.0,29.6433,29.6433,29.6036,29.6036,700.0
2011-07-15 14:25:00,29.84,29.84,29.77,29.77,1600.0,29.6036,29.6036,29.5341,29.5341,1600.0
2011-07-15 14:30:00,29.77,29.79,29.76,29.78,1400.0,29.5341,29.554,29.5242,29.5441,1400.0
2011-07-15 14:35:00,29.79,29.8,29.79,29.8,1700.0,29.554,29.5639,29.554,29.5639,1700.0
2011-07-15 14:40:00,29.8,29.8,29.76,29.79,900.0,29.5639,29.5639,29.5242,29.554,900.0
2011-07-15 14:45:00,29.82,29.86,29.81,29.83,2600.0,29.5837,29.6234,29.5738,29.5937,2600.0
2011-07-15 14:50:00,29.83,29.93,29.83,29.85,9200.0,29.5937,29.6929,29.5937,29.6135,9200.0
2011-07-15 14:55:00,29.87,29.88,29.86,29.86,1500.0,29.6333,29.6433,29.6234,29.6234,1500.0
2011-07-15 15:00:00,29.84,29.86,29.84,29.86,1500.0,29.6036,29.6234,29.6036,29.6234,1500.0
2011-07-15 15:05:00,29.86,29.95,29.86,29.91,5900.0,29.6234,29.7127,29.6234,29.673,5900.0
2011-07-15 15:10:00,29.92,29.94,29.91,29.94,2000.0,29.6829,29.7028,29.673,29.7028,2000.0
2011-07-15 15:15:00,29.94,29.96,29.93,29.93,3200.0,29.7028,29.7226,29.6929,29.6929,3200.0
2011-07-15 15:20:00,29.92,30.0,29.92,29.98,3300.0,29.6829,29.7623,29.6829,29.7425,3300.0
2011-07-15 15:25:00,29.98,29.99,29.95,29.98,3600.0,29.7425,29.7524,29.7127,29.7425,3600.0
2011-07-15 15:30:00,29.97,29.99,29.96,29.97,3000.0,29.7325,29.7524,29.7226,29.7325,3000.0
2011-07-15 15:35:00,29.95,29.98,29.95,29.98,2600.0,29.7127,29.7425,29.7127,29.7425,2600.0
2011-07-15 15:40:00,29.99,30.02,29.97,30.01,4700.0,29.7524,29.7821,29.7325,29.7722,4700.0
2011-07-15 15:45:00,30.02,30.05,30.02,30.02,5100.0,29.7821,29.8119,29.7821,29.7821,5100.0
2011-07-15 15:50:00,30.03,30.05,30.01,30.05,4200.0,29.7921,29.8119,29.7722,29.8119,4200.0
2011-07-15 15:55:00,30.05,30.06,29.99,30.03,12200.0,29.8119,29.8218,29.7524,29.7921,12200.0
2011-07-18 09:30:00,29.92,30.05,29.92,30.05,1300.0,29.6829,29.8119,29.6829,29.8119,1300.0
2011-07-18 09:35:00,30.01,30.05,30.01,30.05,600.0,29.7722,29.8119,29.7722,29.8119,600.0
2011-07-18 09:40:00,30.04,30.04,29.97,29.97,2000.0,29.802,29.802,29.7325,29.7325,2000.0
2011-07-18 09:45:00,29.97,29.97,29.87,29.87,2000.0,29.7325,29.7325,29.6333,29.6333,2000.0
2011-07-18 09:50:00,29.85,29.85,29.81,29.85,1000.0,29.6135,29.6135,29.5738,29.6135,1000.0
2011-07-18 09:55:00,29.85,29.85,29.72,29.77,1800.0,29.6135,29.6135,29.4845,29.5341,1800.0
2011-07-18 10:00:00,29.8,29.82,29.7,29.7,2600.0,29.5639,29.5837,29.4647,29.4647,2600.0
2011-07-18 10:05:00,29.68,29.71,29.62,29.63,3000.0,29.4448,29.4746,29.3853,29.3952,3000.0
2011-07-18 10:10:00,29.63,29.63,29.55,29.55,1900.0,29.3952,29.3952,29.3159,29.3159,1900.0
2011-07-18 10:15:00,29.54,29.54,29.46,29.46,4200.0,29.306,29.306,29.2266,29.2266,4200.0
2011-07-18 10:20:00,29.49,29.52,29.49,29.52,1700.0,29.2563,29.2861,29.2563,29.2861,1700.0
2011-07-18 10:25:00,29.52,29.52,29.5,29.5,2400.0,29.2861,29.2861,29.2663,29.2663,2400.0
2011-07-18 10:30:00,29.48,29.48,29.41,29.41,2400.0,29.2464,29.2464,29.177,29.177,2400.0
2011-07-18 10:35:00,29.41,29.46,29.41,29.41,8100.0,29.177,29.2266,29.177,29.177,8100.0
2011-07-18 10:40:00,29.41,29.45,29.4,29.45,7100.0,29.177,29.2167,29.1671,29.2167,7100.0
2011-07-18 10:45:00,29.45,29.45,29.4,29.4,900.0,29.2167,29.2167,29.1671,29.1671,900.0
2011-07-18 10:50:00,29.39,29.42,29.35,29.35,1900.0,29.1571,29.1869,29.1175,29.1175,1900.0
2011-07-18 10:55:00,29.34,29.51,29.34,29.5,7200.0,29.1075,29.2762,29.1075,29.2663,7200.0
2011-07-18 11:00:00,29.48,29.5,29.43,29.45,21200.0,29.2464,29.2663,29.1968,29.2167,21200.0
2011-07-18 11:05:00,29.45,29.49,29.45,29.48,4600.0,29.2167,29.2563,29.2167,29.2464,4600.0
2011-07-18 11:10:00,29.47,29.47,29.43,29.47,4100.0,29.2365,29.2365,29.1968,29.2365,4100.0
2011-07-18 11:15:00,29.48,29.52,29.48,29.51,2800.0,29.2464,29.2861,29.2464,29.2762,2800.0
2011-07-18 11:20:00,29.54,29.56,29.54,29.55,400.0,29.306,29.3258,29.306,29.3159,400.0
2011-07-18 11:25:00,29.58,29.67,29.58,29.65,4200.0,29.3456,29.4349,29.3456,29.4151,4200.0
2011-07-18 11:30:00,29.62,29.62,29.54,29.57,2500.0,29.3853,29.3853,29.306,29.3357,2500.0
2011-07-18 11:35:00,29.58,29.58,29.54,29.54,1000.0,29.3456,29.3456,29.306,29.306,1000.0
2011-07-18 11:40:00,29.54,29.56,29.5,29.56,1200.0,29.306,29.3258,29.2663,29.3258,1200.0
2011-07-18 11:45:00,29.56,29.57,29.52,29.52,1600.0,29.3258,29.3357,29.2861,29.2861,1600.0
2011-07-18 11:50:00,29.51,29.51,29.5,29.5,500.0,29.2762,29.2762,29.2663,29.2663,500.0
2011-07-18 11:55:00,29.51,29.52,29.49,29.5,3000.0,29.2762,29.2861,29.2563,29.2663,3000.0
2011-07-18 12:00:00,29.49,29.53,29.49,29.53,1100.0,29.2563,29.296,29.2563,29.296,1100.0
2011-07-18 12:05:00,29.53,29.53,29.49,29.52,1100.0,29.296,29.296,29.2563,29.2861,1100.0
2011-07-18 12:10:00,29.54,29.59,29.54,29.59,3700.0,29.306,29.3556,29.306,29.3556,3700.0
2011-07-18 12:15:00,29.61,29.61,29.57,29.57,1200.0,29.3754,29.3754,29.3357,29.3357,1200.0
2011-07-18 12:20:00,29.55,29.59,29.55,29.58,1400.0,29.3159,29.3556,29.3159,29.3456,1400.0
2011-07-18 12:25:00,29.6,29.6,29.59,29.59,500.0,29.3655,29.3655,29.3556,29.3556,500.0
2011-07-18 12:30:00,29.59,29.59,29.58,29.59,800.0,29.3556,29.3556,29.3456,29.3556,800.0
2011-07-18 12:35:00,29.6,29.64,29.59,29.62,1400.0,29.3655,29.4052,29.3556,29.3853,1400.0
2011-07-18 12:40:00,29.62,29.62,29.62,29.62,500.0,29.3853,29.3853,29.3853,29.3853,500.0
2011-07-18 12:45:00,29.62,29.62,29.59,29.6,1800.0,29.3853,29.3853,29.3556,29.3655,1800.0
2011-07-18 12:50:00,29.59,29.61,29.56,29.56,1500.0,29.3556,29.3754,29.3258,29.3258,1500.0
2011-07-18 12:55:00,29.56,29.57,29.54,29.57,1300.0,29.3258,29.3357,29.306,29.3357,1300.0
2011-07-18 13:00:00,29.57,29.57,29.57,29.57,600.0,29.3357,29.3357,29.3357,29.3357,600.0
2011-07-18 13:05:00,29.55,29.61,29.55,29.6,8800.0,29.3159,29.3754,29.3159,29.3655,8800.0
2011-07-18 13:10:00,29.6,29.6,29.58,29.58,700.0,29.3655,29.3655,29.3456,29.3456,700.0
2011-07-18 13:15:00,29.58,29.59,29.55,29.57,1000.0,29.3456,29.3556,29.3159,29.3357,1000.0
2011-07-18 13:20:00,29.56,29.57,29.55,29.55,300.0,29.3258,29.3357,29.3159,29.3159,300.0
2011-07-18 13:25:00,29.56,29.57,29.56,29.57,400.0,29.3258,29.3357,29.3258,29.3357,400.0
2011-07-18 13:30:00,29.6,29.65,29.6,29.6,1800.0,29.3655,29.4151,29.3655,29.3655,1800.0
2011-07-18 13:35:00,29.63,29.66,29.63,29.66,1200.0,29.3952,29.425,29.3952,29.425,1200.0
2011-07-18 13:40:00,29.67,29.7,29.67,29.7,3300.0,29.4349,29.4647,29.4349,29.4647,3300.0
2011-07-18 13:45:00,29.7,29.79,29.7,29.76,8200.0,29.4647,29.554,29.4647,29.5242,8200.0
2011-07-18 13:50:00,29.77,29.81,29.77,29.81,800.0,29.5341,29.5738,29.5341,29.5738,800.0
2011-07-18 13:55:00,29.81,29.85,29.8,29.85,3500.0,29.5738,29.6135,29.5639,29.6135,3500.0
2011-07-18 14:00:00,29.85,29.85,29.82,29.82,2300.0,29.6135,29.6135,29.5837,29.5837,2300.0
2011-07-18 14:05:00,29.82,29.84,29.81,29.84,1800.0,29.5837,29.6036,29.5738,29.6036,1800.0
2011-07-18 14:10:00,29.83,29.87,29.83,29.83,2100.0,29.5937,29.6333,29.5937,29.5937,2100.0
2011-07-18 14:15:00,29.85,29.85,29.82,29.83,1000.0,29.6135,29.6135,29.5837,29.5937,1000.0
2011-07-18 14:20:00,29.81,29.83,29.81,29.83,700.0,29.5738,29.5937,29.5738,29.5937,700.0
2011-07-18 14:25:00,29.83,29.83,29.8,29.8,3600.0,29.5937,29.5937,29.5639,29.5639,3600.0
2011-07-18 14:30:00,29.8,29.8,29.75,29.76,5100.0,29.5639,29.5639,29.5143,29.5242,5100.0
2011-07-18 14:35:00,29.77,29.8,29.77,29.79,2400.0,29.5341,29.5639,29.5341,29.554,2400.0
2011-07-18 14:40:00,29.82,29.82,29.81,29.82,700.0,29.5837,29.5837,29.5738,29.5837,700.0
2011-07-18 14:45:00,29.83,29.87,29.82,29.85,5900.0,29.5937,29.6333,29.5837,29.6135,5900.0
2011-07-18 14:50:00,29.86,29.88,29.83,29.88,4500.0,29.6234,29.6433,29.5937,29.6433,4500.0
2011-07-18 14:55:00,29.88,29.95,29.86,29.95,3100.0,29.6433,29.7127,29.6234,29.7127,3100.0
2011-07-18 15:00:00,29.95,29.97,29.95,29.95,4100.0,29.7127,29.7325,29.7127,29.7127,4100.0
2011-07-18 15:05:00,29.96,29.97,29.95,29.95,7600.0,29.7226,29.7325,29.7127,29.7127,7600.0
2011-07-18 15:10:00,29.95,29.96,29.94,29.95,4300.0,29.7127,29.7226,29.7028,29.7127,4300.0
2011-07-18 15:15:00,29.95,29.97,29.94,29.96,8800.0,29.7127,29.7325,29.7028,29.7226,8800.0
2011-07-18 15:20:00,29.95,29.96,29.91,29.92,4800.0,29.7127,29.7226,29.673,29.6829,4800.0
2011-07-18 15:25:00,29.91,29.91,29.88,29.9,2500.0,29.673,29.673,29.6433,29.6631,2500.0
2011-07-18 15:30:00,29.9,29.93,29.86,29.86,3900.0,29.6631,29.6929,29.6234,29.6234,3900.0
2011-07-18 15:35:00,29.85,29.9,29.84,29.9,7900.0,29.6135,29.6631,29.6036,29.6631,7900.0
2011-07-18 15:40:00,29.9,29.91,29.85,29.87,10900.0,29.6631,29.673,29.6135,29.6333,10900.0
2011-07-18 15:45:00,29.85,29.85,29.74,29.76,17100.0,29.6135,29.6135,29.5044,29.5242,17100.0
2011-07-18 15:50:00,29.76,29.82,29.76,29.8,6600.0,29.5242,29.5837,29.5242,29.5639,6600.0
2011-07-18 15:55:00,29.78,29.79,29.72,29.72,15100.0,29.5441,29.554,29.4845,29.4845,15100.0
2011-07-19 09:30:00,30.01,30.01,29.88,29.88,6200.0,29.7722,29.7722,29.6433,29.6433,6200.0
2011-07-19 09:35:00,29.83,29.89,29.82,29.82,4300.0,29.5937,29.6532,29.5837,29.5837,4300.0
2011-07-19 09:40:00,29.84,29.96,29.82,29.94,4100.0,29.6036,29.7226,29.5837,29.7028,4100.0
2011-07-19 09:45:00,29.95,29.96,29.88,29.93,3900.0,29.7127,29.7226,29.6433,29.6929,3900.0
2011-07-19 09:50:00,29.96,30.0,29.96,30.0,3500.0,29.7226,29.7623,29.7226,29.7623,3500.0
2011-07-19 09:55:00,29.99,30.04,29.99,30.03,2800.0,29.7524,29.802,29.7524,29.7921,2800.0
2011-07-19 10:00:00,30.01,30.06,29.99,30.05,3700.0,29.7722,29.8218,29.7524,29.8119,3700.0
2011-07-19 10:05:00,30.01,30.05,29.99,30.05,3900.0,29.7722,29.8119,29.7524,29.8119,3900.0
2011-07-19 10:10:00,30.01,30.03,29.99,30.0,2200.0,29.7722,29.7921,29.7524,29.7623,2200.0
2011-07-19 10:15:00,29.99,30.03,29.97,29.97,3000.0,29.7524,29.7921,29.7325,29.7325,3000.0
2011-07-19 10:20:00,29.98,29.98,29.94,29.96,2000.0,29.7425,29.7425,29.7028,29.7226,2000.0
2011-07-19 10:25:00,29.95,29.97,29.91,29.91,2400.0,29.7127,29.7325,29.673,29.673,2400.0
2011-07-19 10:30:00,29.93,29.97,29.92,29.92,2400.0,29.6929,29.7325,29.6829,29.6829,2400.0
2011-07-19 10:35:00,29.92,29.92,29.87,29.87,2200.0,29.6829,29.6829,29.6333,29.6333,2200.0
2011-07-19 10:40:00,29.88,29.88,29.85,29.85,2800.0,29.6433,29.6433,29.6135,29.6135,2800.0
2011-07-19 10:45:00,29.84,29.85,29.81,29.81,2200.0,29.6036,29.6135,29.5738,29.5738,2200.0
2011-07-19 10:50:00,29.83,29.85,29.83,29.84,1600.0,29.5937,29.6135,29.5937,29.6036,1600.0
2011-07-19 10:55:00,29.84,29.88,29.81,29.88,3100.0,29.6036,29.6433,29.5738,29.6433,3100.0
2011-07-19 11:00:00,29.88,29.89,29.81,29.84,4100.0,29.6433,29.6532,29.5738,29.6036,4100.0
2011-07-19 11:05:00,29.84,29.84,29.8,29.81,3300.0,29.6036,29.6036,29.5639,29.5738,3300.0
2011-07-19 11:10:00,29.8,29.8,29.75,29.76,1900.0,29.5639,29.5639,29.5143,29.5242,1900.0
2011-07-19 11:15:00,29.77,29.79,29.74,29.74,2700.0,29.5341,29.554,29.5044,29.5044,2700.0
2011-07-19 11:20:00,29.73,29.73,29.71,29.73,1500.0,29.4944,29.4944,29.4746,29.4944,1500.0
2011-07-19 11:25:00,29.73,29.74,29.71,29.71,2100.0,29.4944,29.5044,29.4746,29.4746,2100.0
2011-07-19 11:30:00,29.71,29.71,29.68,29.69,1900.0,29.4746,29.4746,29.4448,29.4548,1900.0
2011-07-19 11:35:00,29.67,29.67,29.6,29.61,2400.0,29.4349,29.4349,29.3655,29.3754,2400.0
2011-07-19 11:40:00,29.61,29.62,29.56,29.59,2600.0,29.3754,29.3853,29.3258,29.3556,2600.0
2011-07-19 11:45:00,29.6,29.63,29.6,29.62,2600.0,29.3655,29.3952,29.3655,29.3853,2600.0
2011-07-19 11:50:00,29.62,29.62,29.6,29.6,900.0,29.3853,29.3853,29.3655,29.3655,900.0
2011-07-19 11:55:00,29.64,29.71,29.63,29.71,2900.0,29.4052,29.4746,29.3952,29.4746,2900.0
2011-07-19 12:00:00,29.71,29.72,29.68,29.69,1800.0,29.4746,29.4845,29.4448,29.4548,1800.0
2011-07-19 12:05:00,29.67,29.68,29.63,29.63,2000.0,29.4349,29.4448,29.3952,29.3952,2000.0
2011-07-19 12:10:00,29.63,29.65,29.63,29.65,1300.0,29.3952,29.4151,29.3952,29.4151,1300.0
2011-07-19 12:15:00,29.68,29.7,29.65,29.65,2500.0,29.4448,29.4647,29.4151,29.4151,2500.0
2011-07-19 12:20:00,29.66,29.66,29.62,29.64,1400.0,29.425,29.425,29.3853,29.4052,1400.0
2011-07-19 12:25:00,29.65,29.65,29.58,29.58,2900.0,29.4151,29.4151,29.3456,29.3456,2900.0
2011-07-19 12:30:00,29.61,29.67,29.61,29.67,2000.0,29.3754,29.4349,29.3754,29.4349,2000.0
2011-07-19 12:35:00,29.68,29.69,29.68,29.68,2000.0,29.4448,29.4548,29.4448,29.4448,2000.0
2011-07-19 12:40:00,29.67,29.67,29.6,29.6,2100.0,29.4349,29.4349,29.3655,29.3655,2100.0
2011-07-19 12:45:00,29.63,29.64,29.59,29.61,900.0,29.3952,29.4052,29.3556,29.3754,900.0
2011-07-19 12:50:00,29.62,29.66,29.61,29.65,2400.0,29.3853,29.425,29.3754,29.4151,2400.0
2011-07-19 12:55:00,29.65,29.66,29.61,29.62,1700.0,29.4151,29.425,29.3754,29.3853,1700.0
2011-07-19 13:00:00,29.63,29.63,29.6,29.6,2600.0,29.3952,29.3952,29.3655,29.3655,2600.0
2011-07-19 13:05:00,29.61,29.61,29.6,29.61,800.0,29.3754,29.3754,29.3655,29.3754,800.0
2011-07-19 13:10:00,29.6,29.62,29.58,29.62,2300.0,29.3655,29.3853,29.3456,29.3853,2300.0
2011-07-19 13:15:00,29.61,29.63,29.58,29.63,2800.0,29.3754,29.3952,29.3456,29.3952,2800.0
2011-07-19 13:20:00,29.64,29.68,29.64,29.68,2800.0,29.4052,29.4448,29.4052,29.4448,2800.0
2011-07-19 13:25:00,29.69,29.76,29.68,29.76,2900.0,29.4548,29.5242,29.4448,29.5242,2900.0
2011-07-19 13:30:00,29.77,29.8,29.73,29.78,2800.0,29.5341,29.5639,29.4944,29.5441,2800.0
2011-07-19 13:35:00,29.78,29.83,29.72,29.83,2900.0,29.5441,29.5937,29.4845,29.5937,2900.0
2011-07-19 13:40:00,29.79,29.91,29.77,29.91,4700.0,29.554,29.673,29.5341,29.673,4700.0
2011-07-19 13:45:00,29.91,29.93,29.86,29.88,3000.0,29.673,29.6929,29.6234,29.6433,3000.0
2011-07-19 13:50:00,29.89,29.94,29.88,29.93,2600.0,29.6532,29.7028,29.6433,29.6929,2600.0
2011-07-19 13:55:00,29.92,29.94,29.89,29.92,1500.0,29.6829,29.7028,29.6532,29.6829,1500.0
2011-07-19 14:00:00,29.9,29.9,29.85,29.87,1400.0,29.6631,29.6631,29.6135,29.6333,1400.0
2011-07-19 14:05:00,29.88,29.9,29.87,29.87,1800.0,29.6433,29.6631,29.6333,29.6333,1800.0
2011-07-19 14:10:00,29.89,29.93,29.88,29.91,2500.0,29.6532,29.6929,29.6433,29.673,2500.0
2011-07-19 14:15:00,29.89,29.91,29.88,29.91,1300.0,29.6532,29.673,29.6433,29.673,1300.0
2011-07-19 14:20:00,29.88,29.88,29.84,29.84,1600.0,29.6433,29.6433,29.6036,29.6036,1600.0
2011-07-19 14:25:00,29.84,29.86,29.81,29.84,3300.0,29.6036,29.6234,29.5738,29.6036,3300.0
2011-07-19 14:30:00,29.85,29.86,29.8,29.84,3400.0,29.6135,29.6234,29.5639,29.6036,3400.0
2011-07-19 14:35:00,29.84,29.84,29.81,29.81,1200.0,29.6036,29.6036,29.5738,29.5738,1200.0
2011-07-19 14:40:00,29.81,29.82,29.79,29.8,1900.0,29.5738,29.5837,29.554,29.5639,1900.0
2011-07-19 14:45:00,29.81,29.91,29.81,29.9,3100.0,29.5738,29.673,29.5738,29.6631,3100.0
2011-07-19 14:50:00,29.9,29.91,29.85,29.91,3500.0,29.6631,29.673,29.6135,29.673,3500.0
2011-07-19 14:55:00,29.91,29.93,29.88,29.92,3400.0,29.673,29.6929,29.6433,29.6829,3400.0
2011-07-19 15:00:00,29.93,29.96,29.91,29.94,3500.0,29.6929,29.7226,29.673,29.7028,3500.0
2011-07-19 15:05:00,29.96,30.0,29.95,29.99,3100.0,29.7226,29.7623,29.7127,29.7524,3100.0
2011-07-19 15:10:00,29.99,30.0,29.97,29.99,17100.0,29.7524,29.7623,29.7325,29.7524,17100.0
2011-07-19 15:15:00,30.0,30.01,30.0,30.01,2700.0,29.7623,29.7722,29.7623,29.7722,2700.0
2011-07-19 15:20:00,30.02,30.06,30.02,30.06,1700.0,29.7821,29.8218,29.7821,29.8218,1700.0
2011-07-19 15:25:00,30.08,30.08,30.05,30.05,2500.0,29.8417,29.8417,29.8119,29.8119,2500.0
2011-07-19 15:30:00,30.07,30.07,30.06,30.06,1500.0,29.8318,29.8318,29.8218,29.8218,1500.0
2011-07-19 15:35:00,30.06,30.12,30.06,30.11,3200.0,29.8218,29.8814,29.8218,29.8714,3200.0
2011-07-19 15:40:00,30.11,30.12,30.08,30.12,4100.0,29.8714,29.8814,29.8417,29.8814,4100.0
2011-07-19 15:45:00,30.12,30.17,30.12,30.12,6500.0,29.8814,29.931,29.8814,29.8814,6500.0
2011-07-19 15:50:00,30.12,30.13,30.12,30.13,4900.0,29.8814,29.8913,29.8814,29.8913,4900.0
2011-07-19 15:55:00,30.13,30.14,30.12,30.13,14700.0,29.8913,29.9012,29.8814,29.8913,14700.0
2011-07-20 09:30:00,30.17,30.28,30.15,30.21,3400.0,29.931,30.0401,29.9111,29.9706,3400.0
2011-07-20 09:35:00,30.18,30.3,30.09,30.2,4800.0,29.9409,30.0599,29.8516,29.9607,4800.0
2011-07-20 09:40:00,30.16,30.16,29.99,29.99,2200.0,29.921,29.921,29.7524,29.7524,2200.0
2011-07-20 09:45:00,29.99,30.09,29.99,30.03,1400.0,29.7524,29.8516,29.7524,29.7921,1400.0
2011-07-20 09:50:00,30.03,30.03,29.95,29.97,2000.0,29.7921,29.7921,29.7127,29.7325,2000.0
2011-07-20 09:55:00,29.97,29.99,29.97,29.98,900.0,29.7325,29.7524,29.7325,29.7425,900.0
2011-07-20 10:00:00,29.97,30.04,29.9,29.98,1900.0,29.7325,29.802,29.6631,29.7425,1900.0
2011-07-20 10:05:00,29.95,29.97,29.93,29.93,900.0,29.7127,29.7325,29.6929,29.6929,900.0
2011-07-20 10:10:00,29.92,29.97,29.9,29.93,1300.0,29.6829,29.7325,29.6631,29.6929,1300.0
2011-07-20 10:15:00,29.93,29.93,29.88,29.89,800.0,29.6929,29.6929,29.6433,29.6532,800.0
2011-07-20 10:20:00,29.89,30.0,29.89,29.98,2400.0,29.6532,29.7623,29.6532,29.7425,2400.0
2011-07-20 10:25:00,29.98,30.02,29.97,30.02,900.0,29.7425,29.7821,29.7325,29.7821,900.0
2011-07-20 10:30:00,30.02,30.08,30.02,30.08,1300.0,29.7821,29.8417,29.7821,29.8417,1300.0
2011-07-20 10:35:00,30.09,30.1,30.09,30.09,500.0,29.8516,29.8615,29.8516,29.8516,500.0
2011-07-20 10:40:00,30.1,30.11,30.09,30.09,900.0,29.8615,29.8714,29.8516,29.8516,900.0
2011-07-20 10:45:00,30.08,30.08,30.06,30.06,500.0,29.8417,29.8417,29.8218,29.8218,500.0
2011-07-20 10:50:00,30.08,30.09,30.08,30.09,200.0,29.8417,29.8516,29.8417,29.8516,200.0
2011-07-20 10:55:00,30.09,30.09,30.08,30.09,400.0,29.8516,29.8516,29.8417,29.8516,400.0
2011-07-20 11:00:00,30.1,30.1,30.08,30.09,600.0,29.8615,29.8615,29.8417,29.8516,600.0
2011-07-20 11:05:00,30.09,30.11,30.09,30.11,400.0,29.8516,29.8714,29.8516,29.8714,400.0
2011-07-20 11:10:00,30.13,30.13,30.11,30.11,800.0,29.8913,29.8913,29.8714,29.8714,800.0
2011-07-20 11:15:00,30.09,30.11,30.09,30.11,500.0,29.8516,29.8714,29.8516,29.8714,500.0
2011-07-20 11:20:00,30.1,30.1,30.08,30.08,500.0,29.8615,29.8615,29.8417,29.8417,500.0
2011-07-20 11:25:00,30.06,30.06,30.04,30.04,800.0,29.8218,29.8218,29.802,29.802,800.0
2011-07-20 11:30:00,30.04,30.04,30.01,30.04,500.0,29.802,29.802,29.7722,29.802,500.0
2011-07-20 11:35:00,30.03,30.03,30.01,30.01,700.0,29.7921,29.7921,29.7722,29.7722,700.0
2011-07-20 11:40:00,30.0,30.03,30.0,30.03,1100.0,29.7623,29.7921,29.7623,29.7921,1100.0
2011-07-20 11:45:00,30.0,30.0,29.97,29.97,900.0,29.7623,29.7623,29.7325,29.7325,900.0
2011-07-20 11:50:00,29.98,30.01,29.97,30.0,3600.0,29.7425,29.7722,29.7325,29.7623,3600.0
2011-07-20 11:55:00,30.0,30.01,29.99,30.01,2500.0,29.7623,29.7722,29.7524,29.7722,2500.0
2011-07-20 12:00:00,30.01,30.05,30.01,30.05,2600.0,29.7722,29.8119,29.7722,29.8119,2600.0
2011-07-20 12:05:00,30.02,30.04,30.01,30.03,3500.0,29.7821,29.802,29.7722,29.7921,3500.0
2011-07-20 12:10:00,30.04,30.04,30.03,30.03,200.0,29.802,29.802,29.7921,29.7921,200.0
2011-07-20 12:15:00,30.02,30.03,30.02,30.03,1000.0,29.7821,29.7921,29.7821,29.7921,1000.0
2011-07-20 12:20:00,30.03,30.03,30.03,30.03,300.0,29.7921,29.7921,29.7921,29.7921,300.0
2011-07-20 12:25:00,30.03,30.03,30.03,30.03,700.0,29.7921,29.7921,29.7921,29.7921,700.0
2011-07-20 12:30:00,30.03,30.1,30.03,30.06,6200.0,29.7921,29.8615,29.7921,29.8218,6200.0
2011-07-20 12:35:00,30.06,30.06,30.05,30.06,500.0,29.8218,29.8218,29.8119,29.8218,500.0
2011-07-20 12:40:00,30.06,30.06,30.06,30.06,400.0,29.8218,29.8218,29.8218,29.8218,400.0
2011-07-20 12:45:00,30.07,30.16,30.07,30.14,11700.0,29.8318,29.921,29.8318,29.9012,11700.0
2011-07-20 12:50:00,30.13,30.15,30.13,30.14,1600.0,29.8913,29.9111,29.8913,29.9012,1600.0
2011-07-20 12:55:00,30.13,30.13,30.1,30.1,900.0,29.8913,29.8913,29.8615,29.8615,900.0
2011-07-20 13:00:00,30.1,30.1,30.1,30.1,1000.0,29.8615,29.8615,29.8615,29.8615,1000.0
2011-07-20 13:05:00,30.1,30.1,30.09,30.09,1400.0,29.8615,29.8615,29.8516,29.8516,1400.0
2011-07-20 13:10:00,30.09,30.1,30.08,30.1,1900.0,29.8516,29.8615,29.8417,29.8615,1900.0
2011-07-20 13:15:00,30.09,30.1,30.09,30.1,1700.0,29.8516,29.8615,29.8516,29.8615,1700.0
2011-07-20 13:20:00,30.1,30.2,30.1,30.2,5900.0,29.8615,29.9607,29.8615,29.9607,5900.0
2011-07-20 13:25:00,30.21,30.32,30.2,30.32,5400.0,29.9706,30.0798,29.9607,30.0798,5400.0
2011-07-20 13:30:00,30.3,30.3,30.25,30.25,1500.0,30.0599,30.0599,30.0103,30.0103,1500.0
2011-07-20 13:35:00,30.26,30.39,30.26,30.33,4300.0,30.0202,30.1492,30.0202,30.0897,4300.0
2011-07-20 13:40:00,30.31,30.31,30.3,30.31,700.0,30.0699,30.0699,30.0599,30.0699,700.0
2011-07-20 13:45:00,30.3,30.3,30.3,30.3,100.0,30.0599,30.0599,30.0599,30.0599,100.0
2011-07-20 13:50:00,30.33,30.4,30.33,30.35,4000.0,30.0897,30.1591,30.0897,30.1095,4000.0
2011-07-20 13:55:00,30.35,30.46,30.35,30.38,5500.0,30.1095,30.2187,30.1095,30.1393,5500.0
2011-07-20 14:00:00,30.38,30.38,30.36,30.36,300.0,30.1393,30.1393,30.1195,30.1195,300.0
2011-07-20 14:05:00,30.38,30.38,30.36,30.36,300.0,30.1393,30.1393,30.1195,30.1195,300.0
2011-07-20 14:10:00,30.36,30.37,30.36,30.37,600.0,30.1195,30.1294,30.1195,30.1294,600.0
2011-07-20 14:15:00,30.38,30.38,30.36,30.37,700.0,30.1393,30.1393,30.1195,30.1294,700.0
2011-07-20 14:20:00,30.36,30.41,30.36,30.4,4500.0,30.1195,30.1691,30.1195,30.1591,4500.0
2011-07-20 14:25:00,30.38,30.39,30.36,30.38,1300.0,30.1393,30.1492,30.1195,30.1393,1300.0
2011-07-20 14:30:00,30.4,30.46,30.4,30.43,2400.0,30.1591,30.2187,30.1591,30.1889,2400.0
2011-07-20 14:35:00,30.43,30.44,30.43,30.44,600.0,30.1889,30.1988,30.1889,30.1988,600.0
2011-07-20 14:40:00,30.44,30.44,30.42,30.43,1000.0,30.1988,30.1988,30.179,30.1889,1000.0
2011-07-20 14:45:00,30.42,30.42,30.38,30.38,600.0,30.179,30.179,30.1393,30.1393,600.0
2011-07-20 14:50:00,30.38,30.39,30.38,30.39,600.0,30.1393,30.1492,30.1393,30.1492,600.0
2011-07-20 14:55:00,30.38,30.38,30.37,30.38,600.0,30.1393,30.1393,30.1294,30.1393,600.0
2011-07-20 15:00:00,30.37,30.4,30.37,30.38,2200.0,30.1294,30.1591,30.1294,30.1393,2200.0
2011-07-20 15:05:00,30.38,30.39,30.38,30.39,800.0,30.1393,30.1492,30.1393,30.1492,800.0
2011-07-20 15:10:00,30.39,30.43,30.38,30.43,2000.0,30.1492,30.1889,30.1393,30.1889,2000.0
2011-07-20 15:15:00,30.44,30.44,30.43,30.43,700.0,30.1988,30.1988,30.1889,30.1889,700.0
2011-07-20 15:20:00,30.41,30.41,30.34,30.34,2200.0,30.1691,30.1691,30.0996,30.0996,2200.0
2011-07-20 15:25:00,30.34,30.34,30.32,30.33,1500.0,30.0996,30.0996,30.0798,30.0897,1500.0
2011-07-20 15:30:00,30.34,30.34,30.31,30.31,1100.0,30.0996,30.0996,30.0699,30.0699,1100.0
2011-07-20 15:35:00,30.32,30.33,30.31,30.33,4100.0,30.0798,30.0897,30.0699,30.0897,4100.0
2011-07-20 15:40:00,30.33,30.33,30.29,30.29,4200.0,30.0897,30.0897,30.05,30.05,4200.0
2011-07-20 15:45:00,30.29,30.29,30.21,30.23,7300.0,30.05,30.05,29.9706,29.9905,7300.0
2011-07-20 15:50:00,30.22,30.28,30.22,30.27,5700.0,29.9806,30.0401,29.9806,30.0302,5700.0
2011-07-20 15:55:00,30.28,30.29,30.25,30.26,11600.0,30.0401,30.05,30.0103,30.0202,11600.0
2011-07-21 09:30:00,30.36,30.37,30.28,30.37,1900.0,30.1195,30.1294,30.0401,30.1294,1900.0
2011-07-21 09:35:00,30.35,30.35,30.29,30.32,900.0,30.1095,30.1095,30.05,30.0798,900.0
2011-07-21 09:40:00,30.32,30.39,30.32,30.39,900.0,30.0798,30.1492,30.0798,30.1492,900.0
2011-07-21 09:45:00,30.39,30.55,30.39,30.52,1700.0,30.1492,30.3079,30.1492,30.2782,1700.0
2011-07-21 09:50:00,30.55,30.6,30.52,30.6,1200.0,30.3079,30.3576,30.2782,30.3576,1200.0
2011-07-21 09:55:00,30.52,30.57,30.44,30.56,3400.0,30.2782,30.3278,30.1988,30.3179,3400.0
2011-07-21 10:00:00,30.53,30.65,30.53,30.65,33300.0,30.2881,30.4072,30.2881,30.4072,33300.0
2011-07-21 10:05:00,30.66,30.72,30.61,30.64,3300.0,30.4171,30.4766,30.3675,30.3972,3300.0
2011-07-21 10:10:00,30.62,30.69,30.62,30.65,1400.0,30.3774,30.4468,30.3774,30.4072,1400.0
2011-07-21 10:15:00,30.66,30.66,30.63,30.63,2100.0,30.4171,30.4171,30.3873,30.3873,2100.0
2011-07-21 10:20:00,30.64,30.7,30.64,30.7,1600.0,30.3972,30.4568,30.3972,30.4568,1600.0
2011-07-21 10:25:00,30.7,30.71,30.68,30.69,2000.0,30.4568,30.4667,30.4369,30.4468,2000.0
2011-07-21 10:30:00,30.71,30.72,30.67,30.72,2400.0,30.4667,30.4766,30.427,30.4766,2400.0
2011-07-21 10:35:00,30.71,30.72,30.66,30.66,12200.0,30.4667,30.4766,30.4171,30.4171,12200.0
2011-07-21 10:40:00,30.68,30.68,30.65,30.66,2300.0,30.4369,30.4369,30.4072,30.4171,2300.0
2011-07-21 10:45:00,30.68,30.68,30.58,30.58,2000.0,30.4369,30.4369,30.3377,30.3377,2000.0
2011-07-21 10:50:00,30.6,30.64,30.58,30.63,1500.0,30.3576,30.3972,30.3377,30.3873,1500.0
2011-07-21 10:55:00,30.62,30.62,30.62,30.62,100.0,30.3774,30.3774,30.3774,30.3774,100.0
2011-07-21 11:00:00,30.6,30.62,30.59,30.59,1900.0,30.3576,30.3774,30.3476,30.3476,1900.0
2011-07-21 11:05:00,30.59,30.59,30.59,30.59,0.0,30.3476,30.3476,30.3476,30.3476,0.0
2011-07-21 11:10:00,30.56,30.56,30.55,30.55,200.0,30.3179,30.3179,30.3079,30.3079,200.0
2011-07-21 11:15:00,30.55,30.58,30.53,30.58,1000.0,30.3079,30.3377,30.2881,30.3377,1000.0
2011-07-21 11:20:00,30.53,30.53,30.5,30.5,300.0,30.2881,30.2881,30.2583,30.2583,300.0
2011-07-21 11:25:00,30.54,30.54,30.51,30.51,900.0,30.298,30.298,30.2683,30.2683,900.0
2011-07-21 11:30:00,30.47,30.47,30.47,30.47,100.0,30.2286,30.2286,30.2286,30.2286,100.0
2011-07-21 11:35:00,30.48,30.49,30.48,30.49,1100.0,30.2385,30.2484,30.2385,30.2484,1100.0
2011-07-21 11:40:00,30.48,30.48,30.41,30.42,1000.0,30.2385,30.2385,30.1691,30.179,1000.0
2011-07-21 11:45:00,30.39,30.39,30.36,30.36,600.0,30.1492,30.1492,30.1195,30.1195,600.0
2011-07-21 11:50:00,30.35,30.37,30.32,30.32,1000.0,30.1095,30.1294,30.0798,30.0798,1000.0
2011-07-21 11:55:00,30.31,30.34,30.31,30.34,200.0,30.0699,30.0996,30.0699,30.0996,200.0
2011-07-21 12:00:00,30.35,30.35,30.31,30.31,200.0,30.1095,30.1095,30.0699,30.0699,200.0
2011-07-21 12:05:00,30.34,30.37,30.34,30.37,500.0,30.0996,30.1294,30.0996,30.1294,500.0
2011-07-21 12:10:00,30.38,30.38,30.38,30.38,200.0,30.1393,30.1393,30.1393,30.1393,200.0
2011-07-21 12:15:00,30.38,30.39,30.38,30.39,500.0,30.1393,30.1492,30.1393,30.1492,500.0
2011-07-21 12:20:00,30.39,30.39,30.39,30.39,0.0,30.1492,30.1492,30.1492,30.1492,0.0
2011-07-21 12:25:00,30.38,30.41,30.37,30.38,1300.0,30.1393,30.1691,30.1294,30.1393,1300.0
2011-07-21 12:30:00,30.4,30.4,30.38,30.38,200.0,30.1591,30.1591,30.1393,30.1393,200.0
2011-07-21 12:35:00,30.38,30.46,30.38,30.42,4100.0,30.1393,30.2187,30.1393,30.179,4100.0
2011-07-21 12:40:00,30.43,30.56,30.43,30.56,1700.0,30.1889,30.3179,30.1889,30.3179,1700.0
2011-07-21 12:45:00,30.6,30.61,30.53,30.54,1700.0,30.3576,30.3675,30.2881,30.298,1700.0
2011-07-21 12:50:00,30.54,30.54,30.46,30.46,1800.0,30.298,30.298,30.2187,30.2187,1800.0
2011-07-21 12:55:00,30.46,30.48,30.46,30.48,200.0,30.2187,30.2385,30.2187,30.2385,200.0
2011-07-21 13:00:00,30.49,30.51,30.45,30.51,1200.0,30.2484,30.2683,30.2087,30.2683,1200.0
2011-07-21 13:05:00,30.52,30.52,30.46,30.48,1200.0,30.2782,30.2782,30.2187,30.2385,1200.0
2011-07-21 13:10:00,30.45,30.5,30.45,30.5,500.0,30.2087,30.2583,30.2087,30.2583,500.0
2011-07-21 13:15:00,30.5,30.51,30.47,30.51,1900.0,30.2583,30.2683,30.2286,30.2683,1900.0
2011-07-21 13:20:00,30.47,30.51,30.46,30.49,500.0,30.2286,30.2683,30.2187,30.2484,500.0
2011-07-21 13:25:00,30.49,30.55,30.49,30.53,1200.0,30.2484,30.3079,30.2484,30.2881,1200.0
2011-07-21 13:30:00,30.51,30.53,30.5,30.5,700.0,30.2683,30.2881,30.2583,30.2583,700.0
2011-07-21 13:35:00,30.49,30.51,30.48,30.49,1300.0,30.2484,30.2683,30.2385,30.2484,1300.0
2011-07-21 13:40:00,30.51,30.51,30.47,30.5,1400.0,30.2683,30.2683,30.2286,30.2583,1400.0
2011-07-21 13:45:00,30.47,30.47,30.47,30.47,100.0,30.2286,30.2286,30.2286,30.2286,100.0
2011-07-21 13:50:00,30.45,30.45,30.45,30.45,600.0,30.2087,30.2087,30.2087,30.2087,600.0
2011-07-21 13:55:00,30.45,30.47,30.43,30.47,1400.0,30.2087,30.2286,30.1889,30.2286,1400.0
2011-07-21 14:00:00,30.47,30.47,30.44,30.45,1400.0,30.2286,30.2286,30.1988,30.2087,1400.0
2011-07-21 14:05:00,30.45,30.45,30.39,30.43,1300.0,30.2087,30.2087,30.1492,30.1889,1300.0
2011-07-21 14:10:00,30.42,30.42,30.4,30.4,1200.0,30.179,30.179,30.1591,30.1591,1200.0
2011-07-21 14:15:00,30.4,30.4,30.36,30.36,900.0,30.1591,30.1591,30.1195,30.1195,900.0
2011-07-21 14:20:00,30.39,30.39,30.33,30.35,3000.0,30.1492,30.1492,30.0897,30.1095,3000.0
2011-07-21 14:25:00,30.35,30.4,30.33,30.4,1600.0,30.1095,30.1591,30.0897,30.1591,1600.0
2011-07-21 14:30:00,30.42,30.43,30.39,30.43,1000.0,30.179,30.1889,30.1492,30.1889,1000.0
2011-07-21 14:35:00,30.45,30.47,30.44,30.46,800.0,30.2087,30.2286,30.1988,30.2187,800.0
2011-07-21 14:40:00,30.43,30.45,30.42,30.45,700.0,30.1889,30.2087,30.179,30.2087,700.0
2011-07-21 14:45:00,30.45,30.45,30.44,30.44,500.0,30.2087,30.2087,30.1988,30.1988,500.0
2011-07-21 14:50:00,30.44,30.44,30.42,30.44,1400.0,30.1988,30.1988,30.179,30.1988,1400.0
2011-07-21 14:55:00,30.44,30.44,30.42,30.44,1100.0,30.1988,30.1988,30.179,30.1988,1100.0
2011-07-21 15:00:00,30.42,30.45,30.39,30.42,1400.0,30.179,30.2087,30.1492,30.179,1400.0
2011-07-21 15:05:00,30.4,30.45,30.37,30.39,3100.0,30.1591,30.2087,30.1294,30.1492,3100.0
2011-07-21 15:10:00,30.39,30.39,30.34,30.37,1600.0,30.1492,30.1492,30.0996,30.1294,1600.0
2011-07-21 15:15:00,30.38,30.43,30.38,30.42,2500.0,30.1393,30.1889,30.1393,30.179,2500.0
2011-07-21 15:20:00,30.42,30.44,30.39,30.44,1400.0,30.179,30.1988,30.1492,30.1988,1400.0
2011-07-21 15:25:00,30.42,30.42,30.4,30.4,2900.0,30.179,30.179,30.1591,30.1591,2900.0
2011-07-21 15:30:00,30.4,30.4,30.35,30.37,3300.0,30.1591,30.1591,30.1095,30.1294,3300.0
2011-07-21 15:35:00,30.36,30.36,30.3,30.33,3000.0,30.1195,30.1195,30.0599,30.0897,3000.0
2011-07-21 15:40:00,30.33,30.33,30.3,30.3,3900.0,30.0897,30.0897,30.0599,30.0599,3900.0
2011-07-21 15:45:00,30.33,30.34,30.31,30.33,6800.0,30.0897,30.0996,30.0699,30.0897,6800.0
2011-07-21 15:50:00,30.35,30.38,30.31,30.31,11700.0,30.1095,30.1393,30.0699,30.0699,11700.0
2011-07-21 15:55:00,30.33,30.36,30.29,30.32,15600.0,30.0897,30.1195,30.05,30.0798,15600.0
2011-07-22 09:30:00,30.39,30.39,30.36,30.36,2400.0,30.1492,30.1492,30.1195,30.1195,2400.0
2011-07-22 09:35:00,30.4,30.42,30.38,30.38,21700.0,30.1591,30.179,30.1393,30.1393,21700.0
2011-07-22 09:40:00,30.38,30.38,30.29,30.29,500.0,30.1393,30.1393,30.05,30.05,500.0
2011-07-22 09:45:00,30.29,30.29,30.29,30.29,100.0,30.05,30.05,30.05,30.05,100.0
2011-07-22 09:50:00,30.25,30.25,30.18,30.18,1000.0,30.0103,30.0103,29.9409,29.9409,1000.0
2011-07-22 09:55:00,30.2,30.2,30.17,30.17,500.0,29.9607,29.9607,29.931,29.931,500.0
2011-07-22 10:00:00,30.18,30.18,30.18,30.18,100.0,29.9409,29.9409,29.9409,29.9409,100.0
2011-07-22 10:05:00,30.17,30.25,30.17,30.21,300.0,29.931,30.0103,29.931,29.9706,300.0
2011-07-22 10:10:00,30.21,30.21,30.21,30.21,100.0,29.9706,29.9706,29.9706,29.9706,100.0
2011-07-22 10:15:00,30.15,30.15,30.12,30.12,200.0,29.9111,29.9111,29.8814,29.8814,200.0
2011-07-22 10:20:00,30.14,30.14,30.03,30.03,800.0,29.9012,29.9012,29.7921,29.7921,800.0
2011-07-22 10:25:00,30.07,30.07,30.07,30.07,300.0,29.8318,29.8318,29.8318,29.8318,300.0
2011-07-22 10:30:00,30.13,30.16,30.1,30.16,4300.0,29.8913,29.921,29.8615,29.921,4300.0
2011-07-22 10:35:00,30.15,30.22,30.15,30.2,1900.0,29.9111,29.9806,29.9111,29.9607,1900.0
2011-07-22 10:40:00,30.21,30.21,30.21,30.21,100.0,29.9706,29.9706,29.9706,29.9706,100.0
2011-07-22 10:45:00,30.19,30.25,30.19,30.23,10800.0,29.9508,30.0103,29.9508,29.9905,10800.0
2011-07-22 10:50:00,30.21,30.26,30.18,30.26,4800.0,29.9706,30.0202,29.9409,30.0202,4800.0
2011-07-22 10:55:00,30.25,30.26,30.2,30.21,2800.0,30.0103,30.0202,29.9607,29.9706,2800.0
2011-07-22 11:00:00,30.23,30.26,30.23,30.26,200.0,29.9905,30.0202,29.9905,30.0202,200.0
2011-07-22 11:05:00,30.23,30.23,30.16,30.16,900.0,29.9905,29.9905,29.921,29.921,900.0
2011-07-22 11:10:00,30.17,30.18,30.17,30.18,400.0,29.931,29.9409,29.931,29.9409,400.0
2011-07-22 11:15:00,30.16,30.16,30.16,30.16,100.0,29.921,29.921,29.921,29.921,100.0
2011-07-22 11:20:00,30.15,30.15,30.15,30.15,400.0,29.9111,29.9111,29.9111,29.9111,400.0
2011-07-22 11:25:00,30.19,30.19,30.11,30.12,800.0,29.9508,29.9508,29.8714,29.8814,800.0
2011-07-22 11:30:00,30.1,30.1,30.05,30.06,3000.0,29.8615,29.8615,29.8119,29.8218,3000.0
2011-07-22 11:35:00,30.09,30.16,30.06,30.16,4900.0,29.8516,29.921,29.8218,29.921,4900.0
2011-07-22 11:40:00,30.16,30.18,30.16,30.18,300.0,29.921,29.9409,29.921,29.9409,300.0
2011-07-22 11:45:00,30.16,30.18,30.16,30.18,300.0,29.921,29.9409,29.921,29.9409,300.0
2011-07-22 11:50:00,30.15,30.15,30.15,30.15,500.0,29.9111,29.9111,29.9111,29.9111,500.0
2011-07-22 11:55:00,30.14,30.18,30.13,30.15,1300.0,29.9012,29.9409,29.8913,29.9111,1300.0
2011-07-22 12:00:00,30.13,30.13,30.13,30.13,100.0,29.8913,29.8913,29.8913,29.8913,100.0
2011-07-22 12:05:00,30.14,30.19,30.12,30.19,1200.0,29.9012,29.9508,29.8814,29.9508,1200.0
2011-07-22 12:10:00,30.18,30.18,30.18,30.18,100.0,29.9409,29.9409,29.9409,29.9409,100.0
2011-07-22 12:15:00,30.18,30.18,30.16,30.16,300.0,29.9409,29.9409,29.921,29.921,300.0
2011-07-22 12:20:00,30.16,30.16,30.16,30.16,0.0,29.921,29.921,29.921,29.921,0.0
2011-07-22 12:25:00,30.16,30.16,30.16,30.16,100.0,29.921,29.921,29.921,29.921,100.0
2011-07-22 12:30:00,30.15,30.15,30.15,30.15,100.0,29.9111,29.9111,29.9111,29.9111,100.0
2011-07-22 12:35:00,30.18,30.18,30.15,30.15,3400.0,29.9409,29.9409,29.9111,29.9111,3400.0
2011-07-22 12:40:00,30.15,30.15,30.14,30.15,21700.0,29.9111,29.9111,29.9012,29.9111,21700.0
2011-07-22 12:45:00,30.16,30.16,30.15,30.15,500.0,29.921,29.921,29.9111,29.9111,500.0
2011-07-22 12:50:00,30.16,30.16,30.16,30.16,500.0,29.921,29.921,29.921,29.921,500.0
2011-07-22 12:55:00,30.17,30.25,30.17,30.19,7700.0,29.931,30.0103,29.931,29.9508,7700.0
2011-07-22 13:00:00,30.19,30.19,30.19,30.19,0.0,29.9508,29.9508,29.9508,29.9508,0.0
2011-07-22 13:05:00,30.19,30.19,30.19,30.19,0.0,29.9508,29.9508,29.9508,29.9508,0.0
2011-07-22 13:10:00,30.18,30.18,30.18,30.18,100.0,29.9409,29.9409,29.9409,29.9409,100.0
2011-07-22 13:15:00,30.18,30.2,30.18,30.2,1200.0,29.9409,29.9607,29.9409,29.9607,1200.0
2011-07-22 13:20:00,30.19,30.19,30.19,30.19,200.0,29.9508,29.9508,29.9508,29.9508,200.0
2011-07-22 13:25:00,30.19,30.2,30.19,30.2,300.0,29.9508,29.9607,29.9508,29.9607,300.0
2011-07-22 13:30:00,30.2,30.2,30.2,30.2,100.0,29.9607,29.9607,29.9607,29.9607,100.0
2011-07-22 13:35:00,30.19,30.19,30.19,30.19,200.0,29.9508,29.9508,29.9508,29.9508,200.0
2011-07-22 13:40:00,30.2,30.2,30.2,30.2,300.0,29.9607,29.9607,29.9607,29.9607,300.0
2011-07-22 13:45:00,30.2,30.2,30.2,30.2,0.0,29.9607,29.9607,29.9607,29.9607,0.0
2011-07-22 13:50:00,30.2,30.2,30.2,30.2,0.0,29.9607,29.9607,29.9607,29.9607,0.0
2011-07-22 13:55:00,30.19,30.2,30.19,30.2,900.0,29.9508,29.9607,29.9508,29.9607,900.0
2011-07-22 14:00:00,30.19,30.19,30.19,30.19,100.0,29.9508,29.9508,29.9508,29.9508,100.0
2011-07-22 14:05:00,30.19,30.19,30.17,30.19,2700.0,29.9508,29.9508,29.931,29.9508,2700.0
2011-07-22 14:10:00,30.18,30.18,30.18,30.18,300.0,29.9409,29.9409,29.9409,29.9409,300.0
2011-07-22 14:15:00,30.2,30.2,30.2,30.2,300.0,29.9607,29.9607,29.9607,29.9607,300.0
2011-07-22 14:20:00,30.19,30.19,30.19,30.19,300.0,29.9508,29.9508,29.9508,29.9508,300.0
2011-07-22 14:25:00,30.2,30.2,30.2,30.2,300.0,29.9607,29.9607,29.9607,29.9607,300.0
2011-07-22 14:30:00,30.21,30.21,30.2,30.2,200.0,29.9706,29.9706,29.9607,29.9607,200.0
2011-07-22 14:35:00,30.19,30.2,30.19,30.2,1200.0,29.9508,29.9607,29.9508,29.9607,1200.0
2011-07-22 14:40:00,30.2,30.21,30.2,30.2,1200.0,29.9607,29.9706,29.9607,29.9607,1200.0
2011-07-22 14:45:00,30.21,30.21,30.2,30.2,300.0,29.9706,29.9706,29.9607,29.9607,300.0
2011-07-22 14:50:00,30.2,30.21,30.2,30.21,3700.0,29.9607,29.9706,29.9607,29.9706,3700.0
2011-07-22 14:55:00,30.18,30.22,30.18,30.22,500.0,29.9409,29.9806,29.9409,29.9806,500.0
2011-07-22 15:00:00,30.22,30.23,30.21,30.22,1000.0,29.9806,29.9905,29.9706,29.9806,1000.0
2011-07-22 15:05:00,30.22,30.24,30.22,30.24,1100.0,29.9806,30.0004,29.9806,30.0004,1100.0
2011-07-22 15:10:00,30.24,30.24,30.23,30.23,200.0,30.0004,30.0004,29.9905,29.9905,200.0
2011-07-22 15:15:00,30.23,30.24,30.23,30.24,500.0,29.9905,30.0004,29.9905,30.0004,500.0
2011-07-22 15:20:00,30.24,30.25,30.24,30.24,2100.0,30.0004,30.0103,30.0004,30.0004,2100.0
2011-07-22 15:25:00,30.24,30.25,30.23,30.23,1200.0,30.0004,30.0103,29.9905,29.9905,1200.0
2011-07-22 15:30:00,30.23,30.23,30.21,30.21,1100.0,29.9905,29.9905,29.9706,29.9706,1100.0
2011-07-22 15:35:00,30.2,30.21,30.19,30.2,800.0,29.9607,29.9706,29.9508,29.9607,800.0
2011-07-22 15:40:00,30.19,30.19,30.17,30.18,1700.0,29.9508,29.9508,29.931,29.9409,1700.0
2011-07-22 15:45:00,30.19,30.21,30.18,30.19,4300.0,29.9508,29.9706,29.9409,29.9508,4300.0
2011-07-22 15:50:00,30.2,30.2,30.17,30.17,4700.0,29.9607,29.9607,29.931,29.931,4700.0
2011-07-22 15:55:00,30.17,30.18,30.14,30.14,8900.0,29.931,29.9409,29.9012,29.9012,8900.0
2011-07-25 09:30:00,29.82,29.83,29.81,29.83,3200.0,29.5837,29.5937,29.5738,29.5937,3200.0
2011-07-25 09:35:00,29.83,29.83,29.83,29.83,0.0,29.5937,29.5937,29.5937,29.5937,0.0
2011-07-25 09:40:00,29.87,29.97,29.87,29.97,2500.0,29.6333,29.7325,29.6333,29.7325,2500.0
2011-07-25 09:45:00,29.96,30.02,29.92,29.95,3000.0,29.7226,29.7821,29.6829,29.7127,3000.0
2011-07-25 09:50:00,30.0,30.01,29.94,30.0,1600.0,29.7623,29.7722,29.7028,29.7623,1600.0
2011-07-25 09:55:00,30.0,30.1,30.0,30.09,2900.0,29.7623,29.8615,29.7623,29.8516,2900.0
2011-07-25 10:00:00,30.15,30.21,30.15,30.21,1100.0,29.9111,29.9706,29.9111,29.9706,1100.0
2011-07-25 10:05:00,30.21,30.21,30.2,30.21,1000.0,29.9706,29.9706,29.9607,29.9706,1000.0
2011-07-25 10:10:00,30.19,30.19,30.16,30.16,1700.0,29.9508,29.9508,29.921,29.921,1700.0
2011-07-25 10:15:00,30.15,30.26,30.15,30.25,3200.0,29.9111,30.0202,29.9111,30.0103,3200.0
2011-07-25 10:20:00,30.26,30.34,30.26,30.31,1900.0,30.0202,30.0996,30.0202,30.0699,1900.0
2011-07-25 10:25:00,30.3,30.33,30.3,30.33,800.0,30.0599,30.0897,30.0599,30.0897,800.0
2011-07-25 10:30:00,30.35,30.35,30.3,30.3,2000.0,30.1095,30.1095,30.0599,30.0599,2000.0
2011-07-25 10:35:00,30.28,30.29,30.28,30.29,300.0,30.0401,30.05,30.0401,30.05,300.0
2011-07-25 10:40:00,30.27,30.32,30.27,30.31,600.0,30.0302,30.0798,30.0302,30.0699,600.0
2011-07-25 10:45:00,30.28,30.31,30.27,30.31,1400.0,30.0401,30.0699,30.0302,30.0699,1400.0
2011-07-25 10:50:00,30.28,30.3,30.26,30.3,1300.0,30.0401,30.0599,30.0202,30.0599,1300.0
2011-07-25 10:55:00,30.25,30.29,30.25,30.29,1100.0,30.0103,30.05,30.0103,30.05,1100.0
2011-07-25 11:00:00,30.28,30.28,30.26,30.27,3500.0,30.0401,30.0401,30.0202,30.0302,3500.0
2011-07-25 11:05:00,30.27,30.29,30.25,30.25,2000.0,30.0302,30.05,30.0103,30.0103,2000.0
2011-07-25 11:10:00,30.25,30.25,30.23,30.23,200.0,30.0103,30.0103,29.9905,29.9905,200.0
2011-07-25 11:15:00,30.25,30.26,30.25,30.26,1200.0,30.0103,30.0202,30.0103,30.0202,1200.0
2011-07-25 11:20:00,30.27,30.28,30.27,30.27,1100.0,30.0302,30.0401,30.0302,30.0302,1100.0
2011-07-25 11:25:00,30.3,30.33,30.3,30.33,900.0,30.0599,30.0897,30.0599,30.0897,900.0
2011-07-25 11:30:00,30.34,30.34,30.31,30.31,300.0,30.0996,30.0996,30.0699,30.0699,300.0
2011-07-25 11:35:00,30.3,30.3,30.28,30.29,1300.0,30.0599,30.0599,30.0401,30.05,1300.0
2011-07-25 11:40:00,30.29,30.29,30.29,30.29,0.0,30.05,30.05,30.05,30.05,0.0
2011-07-25 11:45:00,30.28,30.28,30.26,30.26,2500.0,30.0401,30.0401,30.0202,30.0202,2500.0
2011-07-25 11:50:00,30.25,30.25,30.25,30.25,100.0,30.0103,30.0103,30.0103,30.0103,100.0
2011-07-25 11:55:00,30.25,30.25,30.25,30.25,0.0,30.0103,30.0103,30.0103,30.0103,0.0
2011-07-25 12:00:00,30.22,30.27,30.22,30.27,1000.0,29.9806,30.0302,29.9806,30.0302,1000.0
2011-07-25 12:05:00,30.26,30.26,30.25,30.26,400.0,30.0202,30.0202,30.0103,30.0202,400.0
2011-07-25 12:10:00,30.25,30.25,30.25,30.25,100.0,30.0103,30.0103,30.0103,30.0103,100.0
2011-07-25 12:15:00,30.25,30.25,30.23,30.23,2000.0,30.0103,30.0103,29.9905,29.9905,2000.0
2011-07-25 12:20:00,30.25,30.25,30.24,30.24,300.0,30.0103,30.0103,30.0004,30.0004,300.0
2011-07-25 12:25:00,30.27,30.27,30.25,30.25,300.0,30.0302,30.0302,30.0103,30.0103,300.0
2011-07-25 12:30:00,30.26,30.29,30.26,30.29,400.0,30.0202,30.05,30.0202,30.05,400.0
2011-07-25 12:35:00,30.27,30.28,30.27,30.28,200.0,30.0302,30.0401,30.0302,30.0401,200.0
2011-07-25 12:40:00,30.28,30.28,30.28,30.28,0.0,30.0401,30.0401,30.0401,30.0401,0.0
2011-07-25 12:45:00,30.29,30.3,30.29,30.3,800.0,30.05,30.0599,30.05,30.0599,800.0
2011-07-25 12:50:00,30.3,30.3,30.3,30.3,0.0,30.0599,30.0599,30.0599,30.0599,0.0
2011-07-25 12:55:00,30.29,30.31,30.29,30.29,600.0,30.05,30.0699,30.05,30.05,600.0
2011-07-25 13:00:00,30.28,30.28,30.28,30.28,300.0,30.0401,30.0401,30.0401,30.0401,300.0
2011-07-25 13:05:00,30.3,30.34,30.3,30.32,700.0,30.0599,30.0996,30.0599,30.0798,700.0
2011-07-25 13:10:00,30.31,30.31,30.31,30.31,100.0,30.0699,30.0699,30.0699,30.0699,100.0
2011-07-25 13:15:00,30.31,30.31,30.31,30.31,0.0,30.0699,30.0699,30.0699,30.0699,0.0
2011-07-25 13:20:00,30.32,30.32,30.3,30.3,300.0,30.0798,30.0798,30.0599,30.0599,300.0
2011-07-25 13:25:00,30.3,30.3,30.3,30.3,0.0,30.0599,30.0599,30.0599,30.0599,0.0
2011-07-25 13:30:00,30.29,30.29,30.29,30.29,600.0,30.05,30.05,30.05,30.05,600.0
2011-07-25 13:35:00,30.28,30.28,30.26,30.26,1300.0,30.0401,30.0401,30.0202,30.0202,1300.0
2011-07-25 13:40:00,30.25,30.25,30.25,30.25,100.0,30.0103,30.0103,30.0103,30.0103,100.0
2011-07-25 13:45:00,30.24,30.25,30.24,30.25,200.0,30.0004,30.0103,30.0004,30.0103,200.0
2011-07-25 13:50:00,30.26,30.26,30.26,30.26,100.0,30.0202,30.0202,30.0202,30.0202,100.0
2011-07-25 13:55:00,30.28,30.28,30.26,30.27,300.0,30.0401,30.0401,30.0202,30.0302,300.0
2011-07-25 14:00:00,30.25,30.27,30.25,30.27,1200.0,30.0103,30.0302,30.0103,30.0302,1200.0
2011-07-25 14:05:00,30.29,30.32,30.26,30.28,2000.0,30.05,30.0798,30.0202,30.0401,2000.0
2011-07-25 14:10:00,30.29,30.29,30.29,30.29,200.0,30.05,30.05,30.05,30.05,200.0
2011-07-25 14:15:00,30.3,30.3,30.26,30.26,700.0,30.0599,30.0599,30.0202,30.0202,700.0
2011-07-25 14:20:00,30.26,30.27,30.25,30.26,900.0,30.0202,30.0302,30.0103,30.0202,900.0
2011-07-25 14:25:00,30.25,30.26,30.25,30.25,1000.0,30.0103,30.0202,30.0103,30.0103,1000.0
2011-07-25 14:30:00,30.23,30.25,30.2,30.24,2200.0,29.9905,30.0103,29.9607,30.0004,2200.0
2011-07-25 14:35:00,30.22,30.25,30.2,30.2,900.0,29.9806,30.0103,29.9607,29.9607,900.0
2011-07-25 14:40:00,30.19,30.22,30.18,30.19,1800.0,29.9508,29.9806,29.9409,29.9508,1800.0
2011-07-25 14:45:00,30.17,30.17,30.15,30.16,600.0,29.931,29.931,29.9111,29.921,600.0
2011-07-25 14:50:00,30.15,30.16,30.13,30.13,1600.0,29.9111,29.921,29.8913,29.8913,1600.0
2011-07-25 14:55:00,30.14,30.17,30.12,30.12,2300.0,29.9012,29.931,29.8814,29.8814,2300.0
2011-07-25 15:00:00,30.12,30.15,30.1,30.1,2000.0,29.8814,29.9111,29.8615,29.8615,2000.0
2011-07-25 15:05:00,30.09,30.09,30.04,30.04,1600.0,29.8516,29.8516,29.802,29.802,1600.0
2011-07-25 15:10:00,30.03,30.03,29.99,30.0,2400.0,29.7921,29.7921,29.7524,29.7623,2400.0
2011-07-25 15:15:00,29.99,30.07,29.99,30.05,1800.0,29.7524,29.8318,29.7524,29.8119,1800.0
2011-07-25 15:20:00,30.04,30.06,30.0,30.03,2100.0,29.802,29.8218,29.7623,29.7921,2100.0
2011-07-25 15:25:00,30.03,30.03,30.01,30.02,2000.0,29.7921,29.7921,29.7722,29.7821,2000.0
2011-07-25 15:30:00,30.02,30.05,29.99,30.05,2900.0,29.7821,29.8119,29.7524,29.8119,2900.0
2011-07-25 15:35:00,30.04,30.1,30.04,30.1,1900.0,29.802,29.8615,29.802,29.8615,1900.0
2011-07-25 15:40:00,30.09,30.09,30.07,30.08,3500.0,29.8516,29.8516,29.8318,29.8417,3500.0
2011-07-25 15:45:00,30.07,30.07,29.97,30.01,5900.0,29.8318,29.8318,29.7325,29.7722,5900.0
2011-07-25 15:50:00,29.96,29.98,29.96,29.96,3700.0,29.7226,29.7425,29.7226,29.7226,3700.0
2011-07-25 15:55:00,29.96,29.96,29.91,29.92,10400.0,29.7226,29.7226,29.673,29.6829,10400.0
2011-07-26 09:30:00,29.93,29.97,29.9,29.92,4000.0,29.6929,29.7325,29.6631,29.6829,4000.0
2011-07-26 09:35:00,29.9,29.98,29.89,29.98,2100.0,29.6631,29.7425,29.6532,29.7425,2100.0
2011-07-26 09:40:00,30.0,30.04,29.98,29.99,4100.0,29.7623,29.802,29.7425,29.7524,4100.0
2011-07-26 09:45:00,29.95,29.97,29.92,29.95,2000.0,29.7127,29.7325,29.6829,29.7127,2000.0
2011-07-26 09:50:00,29.92,29.92,29.84,29.84,1900.0,29.6829,29.6829,29.6036,29.6036,1900.0
2011-07-26 09:55:00,29.84,29.9,29.84,29.88,6100.0,29.6036,29.6631,29.6036,29.6433,6100.0
2011-07-26 10:00:00,29.89,29.93,29.86,29.86,1900.0,29.6532,29.6929,29.6234,29.6234,1900.0
2011-07-26 10:05:00,29.84,29.84,29.73,29.73,1900.0,29.6036,29.6036,29.4944,29.4944,1900.0
2011-07-26 10:10:00,29.72,29.81,29.72,29.81,900.0,29.4845,29.5738,29.4845,29.5738,900.0
2011-07-26 10:15:00,29.85,29.85,29.81,29.81,700.0,29.6135,29.6135,29.5738,29.5738,700.0
2011-07-26 10:20:00,29.78,29.83,29.77,29.8,600.0,29.5441,29.5937,29.5341,29.5639,600.0
2011-07-26 10:25:00,29.79,29.79,29.74,29.74,500.0,29.554,29.554,29.5044,29.5044,500.0
2011-07-26 10:30:00,29.77,29.77,29.7,29.73,1900.0,29.5341,29.5341,29.4647,29.4944,1900.0
2011-07-26 10:35:00,29.73,29.76,29.73,29.74,2500.0,29.4944,29.5242,29.4944,29.5044,2500.0
2011-07-26 10:40:00,29.8,29.8,29.79,29.79,500.0,29.5639,29.5639,29.554,29.554,500.0
2011-07-26 10:45:00,29.81,29.81,29.79,29.79,300.0,29.5738,29.5738,29.554,29.554,300.0
2011-07-26 10:50:00,29.8,29.8,29.8,29.8,700.0,29.5639,29.5639,29.5639,29.5639,700.0
2011-07-26 10:55:00,29.8,29.8,29.78,29.78,700.0,29.5639,29.5639,29.5441,29.5441,700.0
2011-07-26 11:00:00,29.81,29.83,29.81,29.83,600.0,29.5738,29.5937,29.5738,29.5937,600.0
2011-07-26 11:05:00,29.83,29.89,29.83,29.89,2300.0,29.5937,29.6532,29.5937,29.6532,2300.0
2011-07-26 11:10:00,29.89,29.9,29.89,29.9,400.0,29.6532,29.6631,29.6532,29.6631,400.0
2011-07-26 11:15:00,29.91,29.91,29.91,29.91,500.0,29.673,29.673,29.673,29.673,500.0
2011-07-26 11:20:00,29.91,29.91,29.91,29.91,100.0,29.673,29.673,29.673,29.673,100.0
2011-07-26 11:25:00,29.93,29.93,29.91,29.91,400.0,29.6929,29.6929,29.673,29.673,400.0
2011-07-26 11:30:00,29.92,29.93,29.91,29.91,700.0,29.6829,29.6929,29.673,29.673,700.0
2011-07-26 11:35:00,29.91,29.91,29.89,29.89,700.0,29.673,29.673,29.6532,29.6532,700.0
2011-07-26 11:40:00,29.88,29.88,29.85,29.85,1200.0,29.6433,29.6433,29.6135,29.6135,1200.0
2011-07-26 11:45:00,29.86,29.89,29.86,29.89,1200.0,29.6234,29.6532,29.6234,29.6532,1200.0
2011-07-26 11:50:00,29.88,29.88,29.88,29.88,200.0,29.6433,29.6433,29.6433,29.6433,200.0
2011-07-26 11:55:00,29.84,29.87,29.84,29.87,1200.0,29.6036,29.6333,29.6036,29.6333,1200.0
2011-07-26 12:00:00,29.88,29.88,29.88,29.88,100.0,29.6433,29.6433,29.6433,29.6433,100.0
2011-07-26 12:05:00,29.89,29.91,29.89,29.91,1200.0,29.6532,29.673,29.6532,29.673,1200.0
2011-07-26 12:10:00,29.91,29.91,29.88,29.9,1200.0,29.673,29.673,29.6433,29.6631,1200.0
2011-07-26 12:15:00,29.87,29.91,29.87,29.91,1100.0,29.6333,29.673,29.6333,29.673,1100.0
2011-07-26 12:20:00,29.91,29.91,29.86,29.86,1000.0,29.673,29.673,29.6234,29.6234,1000.0
2011-07-26 12:25:00,29.86,29.86,29.84,29.84,600.0,29.6234,29.6234,29.6036,29.6036,600.0
2011-07-26 12:30:00,29.85,29.85,29.85,29.85,400.0,29.6135,29.6135,29.6135,29.6135,400.0
2011-07-26 12:35:00,29.81,29.84,29.81,29.83,600.0,29.5738,29.6036,29.5738,29.5937,600.0
2011-07-26 12:40:00,29.84,29.84,29.84,29.84,300.0,29.6036,29.6036,29.6036,29.6036,300.0
2011-07-26 12:45:00,29.78,29.78,29.77,29.77,500.0,29.5441,29.5441,29.5341,29.5341,500.0
2011-07-26 12:50:00,29.77,29.77,29.77,29.77,500.0,29.5341,29.5341,29.5341,29.5341,500.0
2011-07-26 12:55:00,29.78,29.81,29.76,29.81,1900.0,29.5441,29.5738,29.5242,29.5738,1900.0
2011-07-26 13:00:00,29.79,29.8,29.76,29.76,1000.0,29.554,29.5639,29.5242,29.5242,1000.0
2011-07-26 13:05:00,29.74,29.76,29.74,29.75,600.0,29.5044,29.5242,29.5044,29.5143,600.0
2011-07-26 13:10:00,29.71,29.72,29.69,29.72,500.0,29.4746,29.4845,29.4548,29.4845,500.0
2011-07-26 13:15:00,29.72,29.72,29.68,29.68,800.0,29.4845,29.4845,29.4448,29.4448,800.0
2011-07-26 13:20:00,29.69,29.69,29.64,29.64,1400.0,29.4548,29.4548,29.4052,29.4052,1400.0
2011-07-26 13:25:00,29.64,29.66,29.64,29.66,1000.0,29.4052,29.425,29.4052,29.425,1000.0
2011-07-26 13:30:00,29.66,29.68,29.66,29.68,700.0,29.425,29.4448,29.425,29.4448,700.0
2011-07-26 13:35:00,29.68,29.68,29.65,29.65,800.0,29.4448,29.4448,29.4151,29.4151,800.0
2011-07-26 13:40:00,29.65,29.66,29.65,29.66,700.0,29.4151,29.425,29.4151,29.425,700.0
2011-07-26 13:45:00,29.65,29.65,29.6,29.62,1400.0,29.4151,29.4151,29.3655,29.3853,1400.0
2011-07-26 13:50:00,29.62,29.65,29.62,29.65,400.0,29.3853,29.4151,29.3853,29.4151,400.0
2011-07-26 13:55:00,29.66,29.67,29.66,29.67,600.0,29.425,29.4349,29.425,29.4349,600.0
2011-07-26 14:00:00,29.68,29.75,29.68,29.73,800.0,29.4448,29.5143,29.4448,29.4944,800.0
2011-07-26 14:05:00,29.71,29.72,29.71,29.72,300.0,29.4746,29.4845,29.4746,29.4845,300.0
2011-07-26 14:10:00,29.72,29.79,29.72,29.78,3100.0,29.4845,29.554,29.4845,29.5441,3100.0
2011-07-26 14:15:00,29.77,29.78,29.75,29.78,1200.0,29.5341,29.5441,29.5143,29.5441,1200.0
2011-07-26 14:20:00,29.77,29.77,29.77,29.77,200.0,29.5341,29.5341,29.5341,29.5341,200.0
2011-07-26 14:25:00,29.79,29.79,29.75,29.75,1200.0,29.554,29.554,29.5143,29.5143,1200.0
2011-07-26 14:30:00,29.75,29.75,29.7,29.72,2100.0,29.5143,29.5143,29.4647,29.4845,2100.0
2011-07-26 14:35:00,29.72,29.72,29.6,29.61,11300.0,29.4845,29.4845,29.3655,29.3754,11300.0
2011-07-26 14:40:00,29.63,29.63,29.58,29.6,2700.0,29.3952,29.3952,29.3456,29.3655,2700.0
2011-07-26 14:45:00,29.61,29.61,29.6,29.61,1500.0,29.3754,29.3754,29.3655,29.3754,1500.0
2011-07-26 14:50:00,29.61,29.64,29.61,29.64,1100.0,29.3754,29.4052,29.3754,29.4052,1100.0
2011-07-26 14:55:00,29.63,29.63,29.58,29.58,3700.0,29.3952,29.3952,29.3456,29.3456,3700.0
2011-07-26 15:00:00,29.59,29.6,29.59,29.6,1700.0,29.3556,29.3655,29.3556,29.3655,1700.0
2011-07-26 15:05:00,29.6,29.6,29.59,29.6,3200.0,29.3655,29.3655,29.3556,29.3655,3200.0
2011-07-26 15:10:00,29.6,29.6,29.59,29.6,2100.0,29.3655,29.3655,29.3556,29.3655,2100.0
2011-07-26 15:15:00,29.6,29.6,29.58,29.59,2200.0,29.3655,29.3655,29.3456,29.3556,2200.0
2011-07-26 15:20:00,29.6,29.6,29.57,29.57,3800.0,29.3655,29.3655,29.3357,29.3357,3800.0
2011-07-26 15:25:00,29.57,29.57,29.55,29.57,3400.0,29.3357,29.3357,29.3159,29.3357,3400.0
2011-07-26 15:30:00,29.58,29.6,29.57,29.58,5500.0,29.3456,29.3655,29.3357,29.3456,5500.0
2011-07-26 15:35:00,29.59,29.65,29.58,29.63,6900.0,29.3556,29.4151,29.3456,29.3952,6900.0
2011-07-26 15:40:00,29.62,29.64,29.62,29.64,3800.0,29.3853,29.4052,29.3853,29.4052,3800.0
2011-07-26 15:45:00,29.63,29.63,29.55,29.56,6700.0,29.3952,29.3952,29.3159,29.3258,6700.0
2011-07-26 15:50:00,29.56,29.58,29.55,29.58,3200.0,29.3258,29.3456,29.3159,29.3456,3200.0
2011-07-26 15:55:00,29.58,29.58,29.52,29.56,7800.0,29.3456,29.3456,29.2861,29.3258,7800.0
2011-07-27 09:30:00,29.44,29.45,29.29,29.29,2100.0,29.2067,29.2167,29.0579,29.0579,2100.0
2011-07-27 09:35:00,29.3,29.39,29.29,29.39,900.0,29.0679,29.1571,29.0579,29.1571,900.0
2011-07-27 09:40:00,29.33,29.33,29.21,29.21,2200.0,29.0976,29.0976,28.9786,28.9786,2200.0
2011-07-27 09:45:00,29.19,29.24,29.18,29.19,2400.0,28.9587,29.0083,28.9488,28.9587,2400.0
2011-07-27 09:50:00,29.17,29.21,29.12,29.18,3300.0,28.9389,28.9786,28.8893,28.9488,3300.0
2011-07-27 09:55:00,29.18,29.22,29.14,29.22,1900.0,28.9488,28.9885,28.9091,28.9885,1900.0
2011-07-27 10:00:00,29.25,29.27,29.2,29.21,2200.0,29.0182,29.0381,28.9686,28.9786,2200.0
2011-07-27 10:05:00,29.23,29.23,29.01,29.08,3500.0,28.9984,28.9984,28.7802,28.8496,3500.0
2011-07-27 10:10:00,29.06,29.06,28.96,28.99,2900.0,28.8298,28.8298,28.7305,28.7603,2900.0
2011-07-27 10:15:00,29.05,29.05,29.01,29.01,400.0,28.8198,28.8198,28.7802,28.7802,400.0
2011-07-27 10:20:00,29.0,29.0,28.92,28.97,1200.0,28.7702,28.7702,28.6909,28.7405,1200.0
2011-07-27 10:25:00,28.98,28.98,28.91,28.91,500.0,28.7504,28.7504,28.6809,28.6809,500.0
2011-07-27 10:30:00,28.91,28.91,28.83,28.84,3000.0,28.6809,28.6809,28.6016,28.6115,3000.0
2011-07-27 10:35:00,28.85,28.85,28.77,28.82,2100.0,28.6214,28.6214,28.5421,28.5917,2100.0
2011-07-27 10:40:00,28.8,28.83,28.73,28.82,1900.0,28.5718,28.6016,28.5024,28.5917,1900.0
2011-07-27 10:45:00,28.77,28.81,28.77,28.81,1700.0,28.5421,28.5817,28.5421,28.5817,1700.0
2011-07-27 10:50:00,28.82,28.98,28.82,28.96,2700.0,28.5917,28.7504,28.5917,28.7305,2700.0
2011-07-27 10:55:00,28.95,29.04,28.95,29.04,700.0,28.7206,28.8099,28.7206,28.8099,700.0
2011-07-27 11:00:00,29.03,29.03,28.99,29.01,1600.0,28.8,28.8,28.7603,28.7802,1600.0
2011-07-27 11:05:00,29.01,29.06,29.0,29.03,1400.0,28.7802,28.8298,28.7702,28.8,1400.0
2011-07-27 11:10:00,29.02,29.02,29.01,29.01,500.0,28.7901,28.7901,28.7802,28.7802,500.0
2011-07-27 11:15:00,29.04,29.11,29.04,29.08,1200.0,28.8099,28.8794,28.8099,28.8496,1200.0
2011-07-27 11:20:00,29.08,29.08,29.05,29.05,1000.0,28.8496,28.8496,28.8198,28.8198,1000.0
2011-07-27 11:25:00,29.04,29.08,29.04,29.08,300.0,28.8099,28.8496,28.8099,28.8496,300.0
2011-07-27 11:30:00,29.13,29.17,29.13,29.13,1300.0,28.8992,28.9389,28.8992,28.8992,1300.0
2011-07-27 11:35:00,29.12,29.14,29.09,29.09,700.0,28.8893,28.9091,28.8595,28.8595,700.0
2011-07-27 11:40:00,29.08,29.08,29.05,29.05,1500.0,28.8496,28.8496,28.8198,28.8198,1500.0
2011-07-27 11:45:00,29.06,29.07,29.06,29.07,300.0,28.8298,28.8397,28.8298,28.8397,300.0
2011-07-27 11:50:00,29.07,29.07,28.95,28.96,1500.0,28.8397,28.8397,28.7206,28.7305,1500.0
2011-07-27 11:55:00,28.97,28.98,28.92,28.98,2200.0,28.7405,28.7504,28.6909,28.7504,2200.0
2011-07-27 12:00:00,28.98,28.98,28.97,28.97,200.0,28.7504,28.7504,28.7405,28.7405,200.0
2011-07-27 12:05:00,28.97,28.97,28.91,28.95,2800.0,28.7405,28.7405,28.6809,28.7206,2800.0
2011-07-27 12:10:00,28.96,29.04,28.96,29.03,1300.0,28.7305,28.8099,28.7305,28.8,1300.0
2011-07-27 12:15:00,29.04,29.08,29.04,29.06,1500.0,28.8099,28.8496,28.8099,28.8298,1500.0
2011-07-27 12:20:00,29.1,29.11,29.01,29.01,1700.0,28.8694,28.8794,28.7802,28.7802,1700.0
2011-07-27 12:25:00,29.01,29.03,29.01,29.03,1200.0,28.7802,28.8,28.7802,28.8,1200.0
2011-07-27 12:30:00,29.03,29.03,29.02,29.02,1000.0,28.8,28.8,28.7901,28.7901,1000.0
2011-07-27 12:35:00,29.0,29.0,28.99,28.99,300.0,28.7702,28.7702,28.7603,28.7603,300.0
2011-07-27 12:40:00,29.01,29.08,29.01,29.08,1000.0,28.7802,28.8496,28.7802,28.8496,1000.0
2011-07-27 12:45:00,29.08,29.1,29.08,29.09,1000.0,28.8496,28.8694,28.8496,28.8595,1000.0
2011-07-27 12:50:00,29.06,29.08,29.05,29.08,300.0,28.8298,28.8496,28.8198,28.8496,300.0
2011-07-27 12:55:00,29.07,29.07,29.04,29.04,3900.0,28.8397,28.8397,28.8099,28.8099,3900.0
2011-07-27 13:00:00,29.04,29.1,29.04,29.09,700.0,28.8099,28.8694,28.8099,28.8595,700.0
2011-07-27 13:05:00,29.1,29.16,29.08,29.16,2600.0,28.8694,28.929,28.8496,28.929,2600.0
2011-07-27 13:10:00,29.17,29.19,29.14,29.15,2100.0,28.9389,28.9587,28.9091,28.919,2100.0
2011-07-27 13:15:00,29.13,29.16,29.1,29.16,1200.0,28.8992,28.929,28.8694,28.929,1200.0
2011-07-27 13:20:00,29.14,29.17,29.12,29.14,1000.0,28.9091,28.9389,28.8893,28.9091,1000.0
2011-07-27 13:25:00,29.16,29.16,29.13,29.14,1200.0,28.929,28.929,28.8992,28.9091,1200.0
2011-07-27 13:30:00,29.14,29.2,29.14,29.18,2400.0,28.9091,28.9686,28.9091,28.9488,2400.0
2011-07-27 13:35:00,29.2,29.2,29.16,29.19,1500.0,28.9686,28.9686,28.929,28.9587,1500.0
2011-07-27 13:40:00,29.19,29.26,29.19,29.25,2000.0,28.9587,29.0282,28.9587,29.0182,2000.0
2011-07-27 13:45:00,29.24,29.26,29.24,29.25,1400.0,29.0083,29.0282,29.0083,29.0182,1400.0
2011-07-27 13:50:00,29.24,29.25,29.24,29.25,1000.0,29.0083,29.0182,29.0083,29.0182,1000.0
2011-07-27 13:55:00,29.25,29.26,29.23,29.23,1400.0,29.0182,29.0282,28.9984,28.9984,1400.0
2011-07-27 14:00:00,29.23,29.24,29.2,29.24,1800.0,28.9984,29.0083,28.9686,29.0083,1800.0
2011-07-27 14:05:00,29.27,29.27,29.23,29.25,3000.0,29.0381,29.0381,28.9984,29.0182,3000.0
2011-07-27 14:10:00,29.27,29.27,29.25,29.25,2900.0,29.0381,29.0381,29.0182,29.0182,2900.0
2011-07-27 14:15:00,29.25,29.25,29.23,29.25,2500.0,29.0182,29.0182,28.9984,29.0182,2500.0
2011-07-27 14:20:00,29.25,29.27,29.25,29.27,1600.0,29.0182,29.0381,29.0182,29.0381,1600.0
2011-07-27 14:25:00,29.28,29.28,29.17,29.18,5100.0,29.048,29.048,28.9389,28.9488,5100.0
2011-07-27 14:30:00,29.21,29.25,29.21,29.24,3300.0,28.9786,29.0182,28.9786,29.0083,3300.0
2011-07-27 14:35:00,29.2,29.22,29.18,29.22,5100.0,28.9686,28.9885,28.9488,28.9885,5100.0
2011-07-27 14:40:00,29.22,29.22,29.16,29.16,1000.0,28.9885,28.9885,28.929,28.929,1000.0
2011-07-27 14:45:00,29.18,29.22,29.18,29.22,1500.0,28.9488,28.9885,28.9488,28.9885,1500.0
2011-07-27 14:50:00,29.21,29.21,29.19,29.19,1800.0,28.9786,28.9786,28.9587,28.9587,1800.0
2011-07-27 14:55:00,29.19,29.19,29.13,29.18,4400.0,28.9587,28.9587,28.8992,28.9488,4400.0
2011-07-27 15:00:00,29.19,29.2,29.17,29.17,800.0,28.9587,28.9686,28.9389,28.9389,800.0
2011-07-27 15:05:00,29.15,29.15,29.12,29.12,600.0,28.919,28.919,28.8893,28.8893,600.0
2011-07-27 15:10:00,29.14,29.14,29.09,29.1,3000.0,28.9091,28.9091,28.8595,28.8694,3000.0
2011-07-27 15:15:00,29.09,29.09,29.06,29.06,2500.0,28.8595,28.8595,28.8298,28.8298,2500.0
2011-07-27 15:20:00,29.06,29.07,29.02,29.05,4400.0,28.8298,28.8397,28.7901,28.8198,4400.0
2011-07-27 15:25:00,29.06,29.11,29.06,29.11,700.0,28.8298,28.8794,28.8298,28.8794,700.0
2011-07-27 15:30:00,29.12,29.16,29.12,29.13,2900.0,28.8893,28.929,28.8893,28.8992,2900.0
2011-07-27 15:35:00,29.13,29.17,29.12,29.14,3500.0,28.8992,28.9389,28.8893,28.9091,3500.0
2011-07-27 15:40:00,29.13,29.13,29.08,29.09,2400.0,28.8992,28.8992,28.8496,28.8595,2400.0
2011-07-27 15:45:00,29.08,29.08,28.97,28.98,13300.0,28.8496,28.8496,28.7405,28.7504,13300.0
2011-07-27 15:50:00,28.97,29.0,28.93,28.95,8500.0,28.7405,28.7702,28.7008,28.7206,8500.0
2011-07-27 15:55:00,28.95,28.99,28.94,28.97,12900.0,28.7206,28.7603,28.7107,28.7405,12900.0
2011-07-28 09:30:00,28.9,29.21,28.88,29.2,10000.0,28.671,28.9786,28.6512,28.9686,10000.0
2011-07-28 09:35:00,29.21,29.29,29.15,29.29,4100.0,28.9786,29.0579,28.919,29.0579,4100.0
2011-07-28 09:40:00,29.27,29.27,29.22,29.25,2500.0,29.0381,29.0381,28.9885,29.0182,2500.0
2011-07-28 09:45:00,29.23,29.39,29.2,29.38,4500.0,28.9984,29.1571,28.9686,29.1472,4500.0
2011-07-28 09:50:00,29.37,29.43,29.37,29.39,2000.0,29.1373,29.1968,29.1373,29.1571,2000.0
2011-07-28 09:55:00,29.37,29.39,29.22,29.22,1500.0,29.1373,29.1571,28.9885,28.9885,1500.0
2011-07-28 10:00:00,29.23,29.24,29.15,29.15,1700.0,28.9984,29.0083,28.919,28.919,1700.0
2011-07-28 10:05:00,29.16,29.2,29.16,29.2,3800.0,28.929,28.9686,28.929,28.9686,3800.0
2011-07-28 10:10:00,29.19,29.23,29.19,29.23,1500.0,28.9587,28.9984,28.9587,28.9984,1500.0
2011-07-28 10:15:00,29.24,29.29,29.2,29.27,1400.0,29.0083,29.0579,28.9686,29.0381,1400.0
2011-07-28 10:20:00,29.25,29.25,29.24,29.25,600.0,29.0182,29.0182,29.0083,29.0182,600.0
2011-07-28 10:25:00,29.24,29.24,29.16,29.16,800.0,29.0083,29.0083,28.929,28.929,800.0
2011-07-28 10:30:00,29.19,29.22,29.19,29.2,2500.0,28.9587,28.9885,28.9587,28.9686,2500.0
2011-07-28 10:35:00,29.18,29.18,29.13,29.15,1100.0,28.9488,28.9488,28.8992,28.919,1100.0
2011-07-28 10:40:00,29.18,29.27,29.16,29.27,3000.0,28.9488,29.0381,28.929,29.0381,3000.0
2011-07-28 10:45:00,29.27,29.3,29.26,29.29,2300.0,29.0381,29.0679,29.0282,29.0579,2300.0
2011-07-28 10:50:00,29.28,29.29,29.27,29.27,1300.0,29.048,29.0579,29.0381,29.0381,1300.0
2011-07-28 10:55:00,29.27,29.29,29.27,29.29,1300.0,29.0381,29.0579,29.0381,29.0579,1300.0
2011-07-28 11:00:00,29.29,29.34,29.29,29.34,2600.0,29.0579,29.1075,29.0579,29.1075,2600.0
2011-07-28 11:05:00,29.35,29.41,29.35,29.41,1400.0,29.1175,29.177,29.1175,29.177,1400.0
2011-07-28 11:10:00,29.41,29.42,29.4,29.41,2300.0,29.177,29.1869,29.1671,29.177,2300.0
2011-07-28 11:15:00,29.41,29.42,29.41,29.42,1800.0,29.177,29.1869,29.177,29.1869,1800.0
2011-07-28 11:20:00,29.44,29.53,29.44,29.5,1700.0,29.2067,29.296,29.2067,29.2663,1700.0
2011-07-28 11:25:00,29.51,29.57,29.51,29.56,2100.0,29.2762,29.3357,29.2762,29.3258,2100.0
2011-07-28 11:30:00,29.55,29.56,29.55,29.56,800.0,29.3159,29.3258,29.3159,29.3258,800.0
2011-07-28 11:35:00,29.55,29.55,29.54,29.55,1400.0,29.3159,29.3159,29.306,29.3159,1400.0
2011-07-28 11:40:00,29.55,29.61,29.55,29.61,3000.0,29.3159,29.3754,29.3159,29.3754,3000.0
2011-07-28 11:45:00,29.6,29.6,29.59,29.6,1500.0,29.3655,29.3655,29.3556,29.3655,1500.0
2011-07-28 11:50:00,29.6,29.61,29.59,29.61,2400.0,29.3655,29.3754,29.3556,29.3754,2400.0
2011-07-28 11:55:00,29.6,29.63,29.57,29.62,2100.0,29.3655,29.3952,29.3357,29.3853,2100.0
2011-07-28 12:00:00,29.64,29.68,29.64,29.68,2100.0,29.4052,29.4448,29.4052,29.4448,2100.0
2011-07-28 12:05:00,29.68,29.74,29.68,29.71,4100.0,29.4448,29.5044,29.4448,29.4746,4100.0
2011-07-28 12:10:00,29.7,29.71,29.68,29.68,1800.0,29.4647,29.4746,29.4448,29.4448,1800.0
2011-07-28 12:15:00,29.68,29.68,29.62,29.62,1300.0,29.4448,29.4448,29.3853,29.3853,1300.0
2011-07-28 12:20:00,29.63,29.65,29.63,29.65,1300.0,29.3952,29.4151,29.3952,29.4151,1300.0
2011-07-28 12:25:00,29.66,29.66,29.65,29.66,600.0,29.425,29.425,29.4151,29.425,600.0
2011-07-28 12:30:00,29.67,29.74,29.63,29.73,8100.0,29.4349,29.5044,29.3952,29.4944,8100.0
2011-07-28 12:35:00,29.74,29.74,29.7,29.71,3100.0,29.5044,29.5044,29.4647,29.4746,3100.0
2011-07-28 12:40:00,29.72,29.74,29.69,29.69,3100.0,29.4845,29.5044,29.4548,29.4548,3100.0
2011-07-28 12:45:00,29.69,29.72,29.69,29.72,800.0,29.4548,29.4845,29.4548,29.4845,800.0
2011-07-28 12:50:00,29.72,29.72,29.71,29.72,700.0,29.4845,29.4845,29.4746,29.4845,700.0
2011-07-28 12:55:00,29.73,29.74,29.73,29.74,1500.0,29.4944,29.5044,29.4944,29.5044,1500.0
2011-07-28 13:00:00,29.74,29.74,29.7,29.7,2100.0,29.5044,29.5044,29.4647,29.4647,2100.0
2011-07-28 13:05:00,29.7,29.7,29.69,29.69,1500.0,29.4647,29.4647,29.4548,29.4548,1500.0
2011-07-28 13:10:00,29.69,29.74,29.68,29.73,4400.0,29.4548,29.5044,29.4448,29.4944,4400.0
2011-07-28 13:15:00,29.74,29.76,29.73,29.74,3200.0,29.5044,29.5242,29.4944,29.5044,3200.0
2011-07-28 13:20:00,29.72,29.74,29.7,29.7,4500.0,29.4845,29.5044,29.4647,29.4647,4500.0
2011-07-28 13:25:00,29.67,29.72,29.67,29.72,1800.0,29.4349,29.4845,29.4349,29.4845,1800.0
2011-07-28 13:30:00,29.71,29.71,29.7,29.7,1200.0,29.4746,29.4746,29.4647,29.4647,1200.0
2011-07-28 13:35:00,29.71,29.75,29.71,29.74,3000.0,29.4746,29.5143,29.4746,29.5044,3000.0
2011-07-28 13:40:00,29.76,29.78,29.75,29.76,1900.0,29.5242,29.5441,29.5143,29.5242,1900.0
2011-07-28 13:45:00,29.76,29.76,29.75,29.75,300.0,29.5242,29.5242,29.5143,29.5143,300.0
2011-07-28 13:50:00,29.71,29.73,29.71,29.72,1700.0,29.4746,29.4944,29.4746,29.4845,1700.0
2011-07-28 13:55:00,29.69,29.69,29.65,29.66,700.0,29.4548,29.4548,29.4151,29.425,700.0
2011-07-28 14:00:00,29.69,29.72,29.69,29.7,5300.0,29.4548,29.4845,29.4548,29.4647,5300.0
2011-07-28 14:05:00,29.7,29.71,29.62,29.62,1900.0,29.4647,29.4746,29.3853,29.3853,1900.0
2011-07-28 14:10:00,29.62,29.62,29.56,29.6,2900.0,29.3853,29.3853,29.3258,29.3655,2900.0
2011-07-28 14:15:00,29.59,29.6,29.57,29.59,2600.0,29.3556,29.3655,29.3357,29.3556,2600.0
2011-07-28 14:20:00,29.58,29.61,29.58,29.6,1800.0,29.3456,29.3754,29.3456,29.3655,1800.0
2011-07-28 14:25:00,29.58,29.58,29.5,29.5,1100.0,29.3456,29.3456,29.2663,29.2663,1100.0
2011-07-28 14:30:00,29.52,29.55,29.52,29.52,1900.0,29.2861,29.3159,29.2861,29.2861,1900.0
2011-07-28 14:35:00,29.52,29.52,29.48,29.48,1300.0,29.2861,29.2861,29.2464,29.2464,1300.0
2011-07-28 14:40:00,29.49,29.54,29.49,29.52,1100.0,29.2563,29.306,29.2563,29.2861,1100.0
2011-07-28 14:45:00,29.52,29.53,29.52,29.53,400.0,29.2861,29.296,29.2861,29.296,400.0
2011-07-28 14:50:00,29.53,29.59,29.53,29.59,1600.0,29.296,29.3556,29.296,29.3556,1600.0
2011-07-28 14:55:00,29.58,29.58,29.55,29.55,500.0,29.3456,29.3456,29.3159,29.3159,500.0
2011-07-28 15:00:00,29.55,29.56,29.54,29.54,1600.0,29.3159,29.3258,29.306,29.306,1600.0
2011-07-28 15:05:00,29.52,29.54,29.52,29.54,300.0,29.2861,29.306,29.2861,29.306,300.0
2011-07-28 15:10:00,29.51,29.51,29.51,29.51,1200.0,29.2762,29.2762,29.2762,29.2762,1200.0
2011-07-28 15:15:00,29.5,29.5,29.45,29.47,1600.0,29.2663,29.2663,29.2167,29.2365,1600.0
2011-07-28 15:20:00,29.46,29.46,29.39,29.41,1900.0,29.2266,29.2266,29.1571,29.177,1900.0
2011-07-28 15:25:00,29.41,29.43,29.4,29.41,1500.0,29.177,29.1968,29.1671,29.177,1500.0
2011-07-28 15:30:00,29.4,29.41,29.35,29.35,3400.0,29.1671,29.177,29.1175,29.1175,3400.0
2011-07-28 15:35:00,29.35,29.42,29.32,29.4,3300.0,29.1175,29.1869,29.0877,29.1671,3300.0
2011-07-28 15:40:00,29.39,29.39,29.33,29.33,7000.0,29.1571,29.1571,29.0976,29.0976,7000.0
2011-07-28 15:45:00,29.31,29.35,29.29,29.33,10400.0,29.0778,29.1175,29.0579,29.0976,10400.0
2011-07-28 15:50:00,29.34,29.4,29.33,29.38,13500.0,29.1075,29.1671,29.0976,29.1472,13500.0
2011-07-28 15:55:00,29.4,29.4,29.32,29.37,15900.0,29.1671,29.1671,29.0877,29.1373,15900.0
2011-07-29 09:30:00,28.98,29.02,28.68,29.02,4000.0,28.7504,28.7901,28.4528,28.7901,4000.0
2011-07-29 09:35:00,29.03,29.16,29.03,29.15,3100.0,28.8,28.929,28.8,28.919,3100.0
2011-07-29 09:40:00,29.15,29.27,29.08,29.12,2500.0,28.919,29.0381,28.8496,28.8893,2500.0
2011-07-29 09:45:00,29.06,29.17,28.94,29.17,5200.0,28.8298,28.9389,28.7107,28.9389,5200.0
2011-07-29 09:50:00,29.2,29.31,29.16,29.28,2800.0,28.9686,29.0778,28.929,29.048,2800.0
2011-07-29 09:55:00,29.26,29.42,29.26,29.41,4100.0,29.0282,29.1869,29.0282,29.177,4100.0
2011-07-29 10:00:00,29.39,29.41,29.3,29.34,4400.0,29.1571,29.177,29.0679,29.1075,4400.0
2011-07-29 10:05:00,29.34,29.47,29.34,29.47,2500.0,29.1075,29.2365,29.1075,29.2365,2500.0
2011-07-29 10:10:00,29.48,29.48,29.41,29.44,3600.0,29.2464,29.2464,29.177,29.2067,3600.0
2011-07-29 10:15:00,29.4,29.48,29.36,29.44,4200.0,29.1671,29.2464,29.1274,29.2067,4200.0
2011-07-29 10:20:00,29.46,29.6,29.44,29.58,4300.0,29.2266,29.3655,29.2067,29.3456,4300.0
2011-07-29 10:25:00,29.55,29.6,29.54,29.55,2500.0,29.3159,29.3655,29.306,29.3159,2500.0
2011-07-29 10:30:00,29.55,29.6,29.53,29.57,2800.0,29.3159,29.3655,29.296,29.3357,2800.0
2011-07-29 10:35:00,29.56,29.59,29.53,29.56,2300.0,29.3258,29.3556,29.296,29.3258,2300.0
2011-07-29 10:40:00,29.57,29.59,29.51,29.54,1700.0,29.3357,29.3556,29.2762,29.306,1700.0
2011-07-29 10:45:00,29.54,29.67,29.52,29.67,3300.0,29.306,29.4349,29.2861,29.4349,3300.0
2011-07-29 10:50:00,29.73,29.82,29.73,29.82,4000.0,29.4944,29.5837,29.4944,29.5837,4000.0
2011-07-29 10:55:00,29.81,29.99,29.81,29.96,5100.0,29.5738,29.7524,29.5738,29.7226,5100.0
2011-07-29 11:00:00,29.93,29.97,29.82,29.85,2500.0,29.6929,29.7325,29.5837,29.6135,2500.0
2011-07-29 11:05:00,29.85,30.09,29.84,30.09,3600.0,29.6135,29.8516,29.6036,29.8516,3600.0
2011-07-29 11:10:00,30.08,30.1,30.01,30.01,3000.0,29.8417,29.8615,29.7722,29.7722,3000.0
2011-07-29 11:15:00,30.04,30.12,30.04,30.1,1600.0,29.802,29.8814,29.802,29.8615,1600.0
2011-07-29 11:20:00,30.09,30.13,30.07,30.09,1300.0,29.8516,29.8913,29.8318,29.8516,1300.0
2011-07-29 11:25:00,30.13,30.15,30.05,30.1,2900.0,29.8913,29.9111,29.8119,29.8615,2900.0
2011-07-29 11:30:00,30.05,30.05,30.0,30.01,1600.0,29.8119,29.8119,29.7623,29.7722,1600.0
2011-07-29 11:35:00,30.01,30.06,30.01,30.03,1400.0,29.7722,29.8218,29.7722,29.7921,1400.0
2011-07-29 11:40:00,30.05,30.09,30.02,30.06,1200.0,29.8119,29.8516,29.7821,29.8218,1200.0
2011-07-29 11:45:00,30.08,30.09,29.97,30.0,5200.0,29.8417,29.8516,29.7325,29.7623,5200.0
2011-07-29 11:50:00,30.01,30.04,30.01,30.03,2500.0,29.7722,29.802,29.7722,29.7921,2500.0
2011-07-29 11:55:00,30.02,30.02,30.0,30.02,900.0,29.7821,29.7821,29.7623,29.7821,900.0
2011-07-29 12:00:00,30.03,30.05,29.95,29.96,3600.0,29.7921,29.8119,29.7127,29.7226,3600.0
2011-07-29 12:05:00,29.93,30.0,29.92,30.0,3600.0,29.6929,29.7623,29.6829,29.7623,3600.0
2011-07-29 12:10:00,30.0,30.02,29.93,29.96,3900.0,29.7623,29.7821,29.6929,29.7226,3900.0
2011-07-29 12:15:00,29.94,30.02,29.94,30.01,4400.0,29.7028,29.7821,29.7028,29.7722,4400.0
2011-07-29 12:20:00,30.0,30.02,29.99,30.02,3800.0,29.7623,29.7821,29.7524,29.7821,3800.0
2011-07-29 12:25:00,30.01,30.04,30.01,30.04,1600.0,29.7722,29.802,29.7722,29.802,1600.0
2011-07-29 12:30:00,30.03,30.03,29.99,30.0,3000.0,29.7921,29.7921,29.7524,29.7623,3000.0
2011-07-29 12:35:00,30.01,30.11,30.01,30.11,3600.0,29.7722,29.8714,29.7722,29.8714,3600.0
2011-07-29 12:40:00,30.08,30.09,30.05,30.06,1800.0,29.8417,29.8516,29.8119,29.8218,1800.0
2011-07-29 12:45:00,30.1,30.1,30.04,30.04,2800.0,29.8615,29.8615,29.802,29.802,2800.0
2011-07-29 12:50:00,30.04,30.04,29.99,30.01,4300.0,29.802,29.802,29.7524,29.7722,4300.0
2011-07-29 12:55:00,30.0,30.05,29.99,30.03,3100.0,29.7623,29.8119,29.7524,29.7921,3100.0
2011-07-29 13:00:00,30.04,30.05,29.99,30.03,2900.0,29.802,29.8119,29.7524,29.7921,2900.0
2011-07-29 13:05:00,30.01,30.05,30.01,30.04,2300.0,29.7722,29.8119,29.7722,29.802,2300.0
2011-07-29 13:10:00,30.04,30.06,30.01,30.01,1100.0,29.802,29.8218,29.7722,29.7722,1100.0
2011-07-29 13:15:00,30.01,30.02,29.99,30.02,2200.0,29.7722,29.7821,29.7524,29.7821,2200.0
2011-07-29 13:20:00,30.02,30.06,30.02,30.06,800.0,29.7821,29.8218,29.7821,29.8218,800.0
2011-07-29 13:25:00,30.06,30.06,30.03,30.03,400.0,29.8218,29.8218,29.7921,29.7921,400.0
2011-07-29 13:30:00,30.01,30.02,29.99,30.01,2300.0,29.7722,29.7821,29.7524,29.7722,2300.0
2011-07-29 13:35:00,30.02,30.03,30.02,30.03,300.0,29.7821,29.7921,29.7821,29.7921,300.0
2011-07-29 13:40:00,30.04,30.07,30.04,30.06,1400.0,29.802,29.8318,29.802,29.8218,1400.0
2011-07-29 13:45:00,30.07,30.09,30.05,30.08,2100.0,29.8318,29.8516,29.8119,29.8417,2100.0
2011-07-29 13:50:00,30.07,30.07,30.04,30.04,1700.0,29.8318,29.8318,29.802,29.802,1700.0
2011-07-29 13:55:00,30.04,30.05,30.02,30.05,1000.0,29.802,29.8119,29.7821,29.8119,1000.0
2011-07-29 14:00:00,30.05,30.07,30.01,30.04,3000.0,29.8119,29.8318,29.7722,29.802,3000.0
2011-07-29 14:05:00,30.08,30.14,30.06,30.1,1600.0,29.8417,29.9012,29.8218,29.8615,1600.0
2011-07-29 14:10:00,30.07,30.07,30.06,30.06,600.0,29.8318,29.8318,29.8218,29.8218,600.0
2011-07-29 14:15:00,30.0,30.0,30.0,30.0,200.0,29.7623,29.7623,29.7623,29.7623,200.0
2011-07-29 14:20:00,29.99,30.0,29.99,30.0,5200.0,29.7524,29.7623,29.7524,29.7623,5200.0
2011-07-29 14:25:00,30.0,30.0,29.98,30.0,5000.0,29.7623,29.7623,29.7425,29.7623,5000.0
2011-07-29 14:30:00,30.02,30.03,29.96,29.99,4500.0,29.7821,29.7921,29.7226,29.7524,4500.0
2011-07-29 14:35:00,30.01,30.05,30.0,30.05,1500.0,29.7722,29.8119,29.7623,29.8119,1500.0
2011-07-29 14:40:00,30.06,30.07,30.04,30.04,1800.0,29.8218,29.8318,29.802,29.802,1800.0
2011-07-29 14:45:00,30.03,30.04,30.02,30.04,900.0,29.7921,29.802,29.7821,29.802,900.0
2011-07-29 14:50:00,30.05,30.05,30.05,30.05,600.0,29.8119,29.8119,29.8119,29.8119,600.0
2011-07-29 14:55:00,30.05,30.05,29.99,30.0,3000.0,29.8119,29.8119,29.7524,29.7623,3000.0
2011-07-29 15:00:00,29.99,30.03,29.98,30.03,2500.0,29.7524,29.7921,29.7425,29.7921,2500.0
2011-07-29 15:05:00,30.0,30.01,29.99,30.01,700.0,29.7623,29.7722,29.7524,29.7722,700.0
2011-07-29 15:10:00,30.0,30.0,29.98,29.98,4300.0,29.7623,29.7623,29.7425,29.7425,4300.0
2011-07-29 15:15:00,29.98,30.01,29.96,29.98,5700.0,29.7425,29.7722,29.7226,29.7425,5700.0
2011-07-29 15:20:00,29.96,29.97,29.86,29.88,7400.0,29.7226,29.7325,29.6234,29.6433,7400.0
2011-07-29 15:25:00,29.87,29.87,29.78,29.82,4100.0,29.6333,29.6333,29.5441,29.5837,4100.0
2011-07-29 15:30:00,29.83,29.83,29.77,29.79,5100.0,29.5937,29.5937,29.5341,29.554,5100.0
2011-07-29 15:35:00,29.8,29.8,29.72,29.77,9200.0,29.5639,29.5639,29.4845,29.5341,9200.0
2011-07-29 15:40:00,29.77,29.78,29.73,29.74,7700.0,29.5341,29.5441,29.4944,29.5044,7700.0
2011-07-29 15:45:00,29.73,29.76,29.61,29.68,24000.0,29.4944,29.5242,29.3754,29.4448,24000.0
2011-07-29 15:50:00,29.68,29.76,29.64,29.76,8300.0,29.4448,29.5242,29.4052,29.5242,8300.0
2011-07-29 15:55:00,29.74,29.78,29.71,29.78,28200.0,29.5044,29.5441,29.4746,29.5441,28200.0
2011-08-01 09:30:00,30.09,30.23,29.94,30.23,4000.0,29.8516,29.9905,29.7028,29.9905,4000.0
2011-08-01 09:35:00,30.17,30.17,29.92,29.92,3600.0,29.931,29.931,29.6829,29.6829,3600.0
2011-08-01 09:40:00,29.81,29.81,29.63,29.74,5000.0,29.5738,29.5738,29.3952,29.5044,5000.0
2011-08-01 09:45:00,29.74,29.76,29.62,29.66,5200.0,29.5044,29.5242,29.3853,29.425,5200.0
2011-08-01 09:50:00,29.59,29.65,29.55,29.63,1100.0,29.3556,29.4151,29.3159,29.3952,1100.0
2011-08-01 09:55:00,29.62,29.64,29.61,29.62,1700.0,29.3853,29.4052,29.3754,29.3853,1700.0
2011-08-01 10:00:00,29.61,29.62,29.31,29.31,6200.0,29.3754,29.3853,29.0778,29.0778,6200.0
2011-08-01 10:05:00,29.3,29.48,29.28,29.45,2500.0,29.0679,29.2464,29.048,29.2167,2500.0
2011-08-01 10:10:00,29.41,29.52,29.41,29.52,2600.0,29.177,29.2861,29.177,29.2861,2600.0
2011-08-01 10:15:00,29.51,29.6,29.51,29.59,1900.0,29.2762,29.3655,29.2762,29.3556,1900.0
2011-08-01 10:20:00,29.61,29.64,29.57,29.57,4100.0,29.3754,29.4052,29.3357,29.3357,4100.0
2011-08-01 10:25:00,29.56,29.56,29.51,29.53,1700.0,29.3258,29.3258,29.2762,29.296,1700.0
2011-08-01 10:30:00,29.5,29.56,29.5,29.53,1800.0,29.2663,29.3258,29.2663,29.296,1800.0
2011-08-01 10:35:00,29.55,29.59,29.54,29.57,1200.0,29.3159,29.3556,29.306,29.3357,1200.0
2011-08-01 10:40:00,29.61,29.62,29.58,29.6,2100.0,29.3754,29.3853,29.3456,29.3655,2100.0
2011-08-01 10:45:00,29.61,29.66,29.59,29.59,2300.0,29.3754,29.425,29.3556,29.3556,2300.0
2011-08-01 10:50:00,29.63,29.66,29.62,29.64,1500.0,29.3952,29.425,29.3853,29.4052,1500.0
2011-08-01 10:55:00,29.64,29.65,29.63,29.65,800.0,29.4052,29.4151,29.3952,29.4151,800.0
2011-08-01 11:00:00,29.61,29.61,29.51,29.53,2000.0,29.3754,29.3754,29.2762,29.296,2000.0
2011-08-01 11:05:00,29.52,29.52,29.46,29.49,2700.0,29.2861,29.2861,29.2266,29.2563,2700.0
2011-08-01 11:10:00,29.5,29.5,29.43,29.46,2700.0,29.2663,29.2663,29.1968,29.2266,2700.0
2011-08-01 11:15:00,29.46,29.47,29.42,29.42,1600.0,29.2266,29.2365,29.1869,29.1869,1600.0
2011-08-01 11:20:00,29.41,29.45,29.39,29.43,1700.0,29.177,29.2167,29.1571,29.1968,1700.0
2011-08-01 11:25:00,29.42,29.49,29.42,29.47,4000.0,29.1869,29.2563,29.1869,29.2365,4000.0
2011-08-01 11:30:00,29.47,29.51,29.39,29.39,3600.0,29.2365,29.2762,29.1571,29.1571,3600.0
2011-08-01 11:35:00,29.38,29.41,29.26,29.39,6000.0,29.1472,29.177,29.0282,29.1571,6000.0
2011-08-01 11:40:00,29.37,29.38,29.31,29.33,2500.0,29.1373,29.1472,29.0778,29.0976,2500.0
2011-08-01 11:45:00,29.33,29.36,29.32,29.35,2700.0,29.0976,29.1274,29.0877,29.1175,2700.0
2011-08-01 11:50:00,29.32,29.32,29.27,29.31,2000.0,29.0877,29.0877,29.0381,29.0778,2000.0
2011-08-01 11:55:00,29.31,29.31,29.26,29.29,4200.0,29.0778,29.0778,29.0282,29.0579,4200.0
2011-08-01 12:00:00,29.3,29.34,29.3,29.32,4100.0,29.0679,29.1075,29.0679,29.0877,4100.0
2011-08-01 12:05:00,29.34,29.34,29.27,29.27,3200.0,29.1075,29.1075,29.0381,29.0381,3200.0
2011-08-01 12:10:00,29.3,29.37,29.3,29.32,3300.0,29.0679,29.1373,29.0679,29.0877,3300.0
2011-08-01 12:15:00,29.35,29.38,29.29,29.38,3300.0,29.1175,29.1472,29.0579,29.1472,3300.0
2011-08-01 12:20:00,29.36,29.36,29.26,29.3,5300.0,29.1274,29.1274,29.0282,29.0679,5300.0
2011-08-01 12:25:00,29.33,29.38,29.33,29.38,1600.0,29.0976,29.1472,29.0976,29.1472,1600.0
2011-08-01 12:30:00,29.38,29.39,29.34,29.34,900.0,29.1472,29.1571,29.1075,29.1075,900.0
2011-08-01 12:35:00,29.37,29.37,29.34,29.35,1400.0,29.1373,29.1373,29.1075,29.1175,1400.0
2011-08-01 12:40:00,29.33,29.34,29.3,29.3,800.0,29.0976,29.1075,29.0679,29.0679,800.0
2011-08-01 12:45:00,29.3,29.34,29.29,29.34,2900.0,29.0679,29.1075,29.0579,29.1075,2900.0
2011-08-01 12:50:00,29.35,29.41,29.35,29.4,4900.0,29.1175,29.177,29.1175,29.1671,4900.0
2011-08-01 12:55:00,29.41,29.42,29.36,29.42,3400.0,29.177,29.1869,29.1274,29.1869,3400.0
2011-08-01 13:00:00,29.42,29.44,29.39,29.39,2500.0,29.1869,29.2067,29.1571,29.1571,2500.0
2011-08-01 13:05:00,29.35,29.35,29.3,29.3,1100.0,29.1175,29.1175,29.0679,29.0679,1100.0
2011-08-01 13:10:00,29.32,29.32,29.29,29.31,2000.0,29.0877,29.0877,29.0579,29.0778,2000.0
2011-08-01 13:15:00,29.32,29.37,29.3,29.34,4400.0,29.0877,29.1373,29.0679,29.1075,4400.0
2011-08-01 13:20:00,29.37,29.42,29.37,29.41,1200.0,29.1373,29.1869,29.1373,29.177,1200.0
2011-08-01 13:25:00,29.42,29.47,29.41,29.42,6800.0,29.1869,29.2365,29.177,29.1869,6800.0
2011-08-01 13:30:00,29.42,29.48,29.42,29.48,1600.0,29.1869,29.2464,29.1869,29.2464,1600.0
2011-08-01 13:35:00,29.48,29.48,29.44,29.45,3600.0,29.2464,29.2464,29.2067,29.2167,3600.0
2011-08-01 13:40:00,29.46,29.49,29.46,29.49,700.0,29.2266,29.2563,29.2266,29.2563,700.0
2011-08-01 13:45:00,29.49,29.53,29.49,29.5,2400.0,29.2563,29.296,29.2563,29.2663,2400.0
2011-08-01 13:50:00,29.51,29.55,29.51,29.53,6700.0,29.2762,29.3159,29.2762,29.296,6700.0
2011-08-01 13:55:00,29.53,29.53,29.49,29.52,1700.0,29.296,29.296,29.2563,29.2861,1700.0
2011-08-01 14:00:00,29.51,29.53,29.5,29.53,1400.0,29.2762,29.296,29.2663,29.296,1400.0
2011-08-01 14:05:00,29.53,29.54,29.49,29.49,5800.0,29.296,29.306,29.2563,29.2563,5800.0
2011-08-01 14:10:00,29.49,29.49,29.43,29.43,3900.0,29.2563,29.2563,29.1968,29.1968,3900.0
2011-08-01 14:15:00,29.42,29.45,29.42,29.45,5300.0,29.1869,29.2167,29.1869,29.2167,5300.0
2011-08-01 14:20:00,29.46,29.52,29.45,29.52,3000.0,29.2266,29.2861,29.2167,29.2861,3000.0
2011-08-01 14:25:00,29.51,29.53,29.48,29.52,3900.0,29.2762,29.296,29.2464,29.2861,3900.0
2011-08-01 14:30:00,29.51,29.55,29.48,29.55,2400.0,29.2762,29.3159,29.2464,29.3159,2400.0
2011-08-01 14:35:00,29.55,29.57,29.53,29.55,3000.0,29.3159,29.3357,29.296,29.3159,3000.0
2011-08-01 14:40:00,29.56,29.61,29.55,29.56,3300.0,29.3258,29.3754,29.3159,29.3258,3300.0
2011-08-01 14:45:00,29.57,29.62,29.56,29.61,1900.0,29.3357,29.3853,29.3258,29.3754,1900.0
2011-08-01 14:50:00,29.59,29.6,29.57,29.59,1600.0,29.3556,29.3655,29.3357,29.3556,1600.0
2011-08-01 14:55:00,29.61,29.67,29.61,29.67,2100.0,29.3754,29.4349,29.3754,29.4349,2100.0
2011-08-01 15:00:00,29.67,29.75,29.65,29.73,10700.0,29.4349,29.5143,29.4151,29.4944,10700.0
2011-08-01 15:05:00,29.75,29.76,29.69,29.75,12800.0,29.5143,29.5242,29.4548,29.5143,12800.0
2011-08-01 15:10:00,29.75,29.76,29.71,29.75,9200.0,29.5143,29.5242,29.4746,29.5143,9200.0
2011-08-01 15:15:00,29.75,29.8,29.73,29.78,15400.0,29.5143,29.5639,29.4944,29.5441,15400.0
2011-08-01 15:20:00,29.78,29.9,29.77,29.9,17000.0,29.5441,29.6631,29.5341,29.6631,17000.0
2011-08-01 15:25:00,29.9,29.96,29.87,29.89,10800.0,29.6631,29.7226,29.6333,29.6532,10800.0
2011-08-01 15:30:00,29.87,29.9,29.77,29.79,3400.0,29.6333,29.6631,29.5341,29.554,3400.0
2011-08-01 15:35:00,29.79,29.86,29.74,29.85,7100.0,29.554,29.6234,29.5044,29.6135,7100.0
2011-08-01 15:40:00,29.89,29.9,29.83,29.88,4900.0,29.6532,29.6631,29.5937,29.6433,4900.0
2011-08-01 15:45:00,29.86,29.88,29.8,29.87,8800.0,29.6234,29.6433,29.5639,29.6333,8800.0
2011-08-01 15:50:00,29.87,29.89,29.76,29.77,8000.0,29.6333,29.6532,29.5242,29.5341,8000.0
2011-08-01 15:55:00,29.79,29.88,29.77,29.88,17300.0,29.554,29.6433,29.5341,29.6433,17300.0
2011-08-02 09:30:00,29.66,29.73,29.59,29.68,4200.0,29.425,29.4944,29.3556,29.4448,4200.0
2011-08-02 09:35:00,29.78,29.79,29.75,29.75,900.0,29.5441,29.554,29.5143,29.5143,900.0
2011-08-02 09:40:00,29.77,29.86,29.77,29.79,1600.0,29.5341,29.6234,29.5341,29.554,1600.0
2011-08-02 09:45:00,29.82,29.87,29.82,29.85,2100.0,29.5837,29.6333,29.5837,29.6135,2100.0
2011-08-02 09:50:00,29.87,29.93,29.86,29.88,1500.0,29.6333,29.6929,29.6234,29.6433,1500.0
2011-08-02 09:55:00,29.9,30.04,29.9,30.02,3300.0,29.6631,29.802,29.6631,29.7821,3300.0
2011-08-02 10:00:00,30.06,30.08,30.0,30.0,5200.0,29.8218,29.8417,29.7623,29.7623,5200.0
2011-08-02 10:05:00,30.0,30.0,29.96,29.97,4300.0,29.7623,29.7623,29.7226,29.7325,4300.0
2011-08-02 10:10:00,29.98,30.0,29.96,29.96,1800.0,29.7425,29.7623,29.7226,29.7226,1800.0
2011-08-02 10:15:00,29.96,29.96,29.93,29.95,600.0,29.7226,29.7226,29.6929,29.7127,600.0
2011-08-02 10:20:00,29.95,29.95,29.91,29.91,3200.0,29.7127,29.7127,29.673,29.673,3200.0
2011-08-02 10:25:00,29.91,29.92,29.89,29.9,4900.0,29.673,29.6829,29.6532,29.6631,4900.0
2011-08-02 10:30:00,29.9,29.94,29.88,29.91,4600.0,29.6631,29.7028,29.6433,29.673,4600.0
2011-08-02 10:35:00,29.92,29.94,29.92,29.94,900.0,29.6829,29.7028,29.6829,29.7028,900.0
2011-08-02 10:40:00,29.95,29.96,29.95,29.95,800.0,29.7127,29.7226,29.7127,29.7127,800.0
2011-08-02 10:45:00,29.96,29.96,29.9,29.9,2600.0,29.7226,29.7226,29.6631,29.6631,2600.0
2011-08-02 10:50:00,29.9,29.91,29.87,29.89,1200.0,29.6631,29.673,29.6333,29.6532,1200.0
2011-08-02 10:55:00,29.86,29.86,29.85,29.85,200.0,29.6234,29.6234,29.6135,29.6135,200.0
2011-08-02 11:00:00,29.85,29.86,29.84,29.85,5200.0,29.6135,29.6234,29.6036,29.6135,5200.0
2011-08-02 11:05:00,29.85,29.85,29.85,29.85,0.0,29.6135,29.6135,29.6135,29.6135,0.0
2011-08-02 11:10:00,29.82,29.82,29.8,29.81,4300.0,29.5837,29.5837,29.5639,29.5738,4300.0
2011-08-02 11:15:00,29.8,29.8,29.77,29.8,3700.0,29.5639,29.5639,29.5341,29.5639,3700.0
2011-08-02 11:20:00,29.81,29.86,29.8,29.86,10900.0,29.5738,29.6234,29.5639,29.6234,10900.0
2011-08-02 11:25:00,29.85,29.9,29.85,29.9,2700.0,29.6135,29.6631,29.6135,29.6631,2700.0
2011-08-02 11:30:00,29.9,29.93,29.89,29.93,1300.0,29.6631,29.6929,29.6532,29.6929,1300.0
2011-08-02 11:35:00,29.91,29.96,29.91,29.91,2200.0,29.673,29.7226,29.673,29.673,2200.0
2011-08-02 11:40:00,29.92,29.95,29.88,29.88,1800.0,29.6829,29.7127,29.6433,29.6433,1800.0
2011-08-02 11:45:00,29.86,29.87,29.85,29.87,600.0,29.6234,29.6333,29.6135,29.6333,600.0
2011-08-02 11:50:00,29.88,29.95,29.88,29.92,3000.0,29.6433,29.7127,29.6433,29.6829,3000.0
2011-08-02 11:55:00,29.9,29.91,29.88,29.88,1600.0,29.6631,29.673,29.6433,29.6433,1600.0
2011-08-02 12:00:00,29.86,29.91,29.82,29.9,6300.0,29.6234,29.673,29.5837,29.6631,6300.0
2011-08-02 12:05:00,29.91,29.96,29.88,29.9,5600.0,29.673,29.7226,29.6433,29.6631,5600.0
2011-08-02 12:10:00,29.9,29.9,29.88,29.89,800.0,29.6631,29.6631,29.6433,29.6532,800.0
2011-08-02 12:15:00,29.89,30.01,29.89,30.0,5900.0,29.6532,29.7722,29.6532,29.7623,5900.0
2011-08-02 12:20:00,30.01,30.08,30.0,30.03,1600.0,29.7722,29.8417,29.7623,29.7921,1600.0
2011-08-02 12:25:00,30.02,30.02,29.97,29.97,500.0,29.7821,29.7821,29.7325,29.7325,500.0
2011-08-02 12:30:00,29.96,30.0,29.95,30.0,10100.0,29.7226,29.7623,29.7127,29.7623,10100.0
2011-08-02 12:35:00,30.01,30.01,29.93,30.0,12500.0,29.7722,29.7722,29.6929,29.7623,12500.0
2011-08-02 12:40:00,30.01,30.01,30.0,30.0,2600.0,29.7722,29.7722,29.7623,29.7623,2600.0
2011-08-02 12:45:00,29.98,29.98,29.91,29.92,4900.0,29.7425,29.7425,29.673,29.6829,4900.0
2011-08-02 12:50:00,29.92,30.0,29.92,29.96,5400.0,29.6829,29.7623,29.6829,29.7226,5400.0
2011-08-02 12:55:00,29.97,30.02,29.97,30.0,2400.0,29.7325,29.7821,29.7325,29.7623,2400.0
2011-08-02 13:00:00,29.99,30.07,29.99,30.04,1800.0,29.7524,29.8318,29.7524,29.802,1800.0
2011-08-02 13:05:00,30.01,30.04,30.0,30.01,1300.0,29.7722,29.802,29.7623,29.7722,1300.0
2011-08-02 13:10:00,30.0,30.01,29.98,30.0,5400.0,29.7623,29.7722,29.7425,29.7623,5400.0
2011-08-02 13:15:00,29.95,30.04,29.95,30.03,3300.0,29.7127,29.802,29.7127,29.7921,3300.0
2011-08-02 13:20:00,30.01,30.02,29.99,29.99,300.0,29.7722,29.7821,29.7524,29.7524,300.0
2011-08-02 13:25:00,29.94,29.94,29.93,29.93,600.0,29.7028,29.7028,29.6929,29.6929,600.0
2011-08-02 13:30:00,29.91,29.91,29.85,29.85,700.0,29.673,29.673,29.6135,29.6135,700.0
2011-08-02 13:35:00,29.86,29.86,29.76,29.81,5500.0,29.6234,29.6234,29.5242,29.5738,5500.0
2011-08-02 13:40:00,29.83,29.83,29.78,29.79,5000.0,29.5937,29.5937,29.5441,29.554,5000.0
2011-08-02 13:45:00,29.8,29.85,29.8,29.8,4100.0,29.5639,29.6135,29.5639,29.5639,4100.0
2011-08-02 13:50:00,29.76,29.8,29.75,29.8,5800.0,29.5242,29.5639,29.5143,29.5639,5800.0
2011-08-02 13:55:00,29.76,29.8,29.71,29.71,5300.0,29.5242,29.5639,29.4746,29.4746,5300.0
2011-08-02 14:00:00,29.71,29.75,29.7,29.75,2200.0,29.4746,29.5143,29.4647,29.5143,2200.0
2011-08-02 14:05:00,29.74,29.74,29.71,29.72,900.0,29.5044,29.5044,29.4746,29.4845,900.0
2011-08-02 14:10:00,29.74,29.75,29.71,29.74,3200.0,29.5044,29.5143,29.4746,29.5044,3200.0
2011-08-02 14:15:00,29.74,29.77,29.73,29.76,1700.0,29.5044,29.5341,29.4944,29.5242,1700.0
2011-08-02 14:20:00,29.8,29.8,29.76,29.76,1300.0,29.5639,29.5639,29.5242,29.5242,1300.0
2011-08-02 14:25:00,29.73,29.73,29.62,29.62,1300.0,29.4944,29.4944,29.3853,29.3853,1300.0
2011-08-02 14:30:00,29.63,29.64,29.59,29.59,1200.0,29.3952,29.4052,29.3556,29.3556,1200.0
2011-08-02 14:35:00,29.61,29.61,29.55,29.55,800.0,29.3754,29.3754,29.3159,29.3159,800.0
2011-08-02 14:40:00,29.55,29.55,29.5,29.5,600.0,29.3159,29.3159,29.2663,29.2663,600.0
2011-08-02 14:45:00,29.5,29.54,29.5,29.52,2200.0,29.2663,29.306,29.2663,29.2861,2200.0
2011-08-02 14:50:00,29.51,29.57,29.51,29.57,1800.0,29.2762,29.3357,29.2762,29.3357,1800.0
2011-08-02 14:55:00,29.6,29.65,29.6,29.65,600.0,29.3655,29.4151,29.3655,29.4151,600.0
2011-08-02 15:00:00,29.67,29.7,29.66,29.68,1300.0,29.4349,29.4647,29.425,29.4448,1300.0
2011-08-02 15:05:00,29.66,29.66,29.61,29.65,1100.0,29.425,29.425,29.3754,29.4151,1100.0
2011-08-02 15:10:00,29.64,29.64,29.58,29.59,1200.0,29.4052,29.4052,29.3456,29.3556,1200.0
2011-08-02 15:15:00,29.58,29.62,29.54,29.54,1200.0,29.3456,29.3853,29.306,29.306,1200.0
2011-08-02 15:20:00,29.49,29.5,29.42,29.45,2100.0,29.2563,29.2663,29.1869,29.2167,2100.0
2011-08-02 15:25:00,29.44,29.45,29.4,29.42,2700.0,29.2067,29.2167,29.1671,29.1869,2700.0
2011-08-02 15:30:00,29.41,29.42,29.38,29.4,2300.0,29.177,29.1869,29.1472,29.1671,2300.0
2011-08-02 15:35:00,29.4,29.4,29.34,29.36,2100.0,29.1671,29.1671,29.1075,29.1274,2100.0
2011-08-02 15:40:00,29.37,29.37,29.26,29.3,4100.0,29.1373,29.1373,29.0282,29.0679,4100.0
2011-08-02 15:45:00,29.3,29.3,29.19,29.2,8300.0,29.0679,29.0679,28.9587,28.9686,8300.0
2011-08-02 15:50:00,29.19,29.19,29.04,29.07,8300.0,28.9587,28.9587,28.8099,28.8397,8300.0
2011-08-02 15:55:00,29.08,29.08,29.01,29.04,19800.0,28.8496,28.8496,28.7802,28.8099,19800.0
2011-08-03 09:30:00,29.17,29.29,29.01,29.01,3100.0,28.9389,29.0579,28.7802,28.7802,3100.0
2011-08-03 09:35:00,29.01,29.01,28.85,28.85,1100.0,28.7802,28.7802,28.6214,28.6214,1100.0
2011-08-03 09:40:00,28.82,28.82,28.72,28.74,1900.0,28.5917,28.5917,28.4924,28.5123,1900.0
2011-08-03 09:45:00,28.75,28.82,28.71,28.72,3200.0,28.5222,28.5917,28.4825,28.4924,3200.0
2011-08-03 09:50:00,28.73,28.82,28.73,28.8,1900.0,28.5024,28.5917,28.5024,28.5718,1900.0
2011-08-03 09:55:00,28.78,28.91,28.76,28.91,2900.0,28.552,28.6809,28.5321,28.6809,2900.0
2011-08-03 10:00:00,28.81,28.89,28.81,28.83,1200.0,28.5817,28.6611,28.5817,28.6016,1200.0
2011-08-03 10:05:00,28.83,28.83,28.7,28.75,2300.0,28.6016,28.6016,28.4726,28.5222,2300.0
2011-08-03 10:10:00,28.76,28.78,28.7,28.72,2100.0,28.5321,28.552,28.4726,28.4924,2100.0
2011-08-03 10:15:00,28.74,28.75,28.6,28.62,1800.0,28.5123,28.5222,28.3734,28.3932,1800.0
2011-08-03 10:20:00,28.6,28.6,28.35,28.38,5000.0,28.3734,28.3734,28.1254,28.1551,5000.0
2011-08-03 10:25:00,28.39,28.5,28.36,28.5,1300.0,28.1651,28.2742,28.1353,28.2742,1300.0
2011-08-03 10:30:00,28.43,28.43,28.25,28.25,1200.0,28.2047,28.2047,28.0262,28.0262,1200.0
2011-08-03 10:35:00,28.26,28.28,28.09,28.25,4200.0,28.0361,28.0559,27.8674,28.0262,4200.0
2011-08-03 10:40:00,28.24,28.32,28.07,28.3,3200.0,28.0163,28.0956,27.8476,28.0758,3200.0
2011-08-03 10:45:00,28.27,28.36,28.27,28.35,800.0,28.046,28.1353,28.046,28.1254,800.0
2011-08-03 10:50:00,28.33,28.57,28.33,28.57,3200.0,28.1055,28.3436,28.1055,28.3436,3200.0
2011-08-03 10:55:00,28.57,28.73,28.57,28.67,2300.0,28.3436,28.5024,28.3436,28.4428,2300.0
2011-08-03 11:00:00,28.71,28.84,28.71,28.77,8700.0,28.4825,28.6115,28.4825,28.5421,8700.0
2011-08-03 11:05:00,28.8,28.82,28.7,28.7,1000.0,28.5718,28.5917,28.4726,28.4726,1000.0
2011-08-03 11:10:00,28.74,28.82,28.74,28.82,800.0,28.5123,28.5917,28.5123,28.5917,800.0
2011-08-03 11:15:00,28.83,28.91,28.77,28.87,1700.0,28.6016,28.6809,28.5421,28.6413,1700.0
2011-08-03 11:20:00,28.87,28.91,28.8,28.91,1400.0,28.6413,28.6809,28.5718,28.6809,1400.0
2011-08-03 11:25:00,28.87,28.88,28.78,28.78,1200.0,28.6413,28.6512,28.552,28.552,1200.0
2011-08-03 11:30:00,28.82,28.85,28.8,28.8,700.0,28.5917,28.6214,28.5718,28.5718,700.0
2011-08-03 11:35:00,28.84,28.9,28.84,28.87,700.0,28.6115,28.671,28.6115,28.6413,700.0
2011-08-03 11:40:00,28.86,28.86,28.74,28.74,2100.0,28.6313,28.6313,28.5123,28.5123,2100.0
2011-08-03 11:45:00,28.76,28.83,28.75,28.83,2600.0,28.5321,28.6016,28.5222,28.6016,2600.0
2011-08-03 11:50:00,28.85,28.85,28.79,28.85,500.0,28.6214,28.6214,28.5619,28.6214,500.0
2011-08-03 11:55:00,28.89,28.89,28.85,28.86,1200.0,28.6611,28.6611,28.6214,28.6313,1200.0
2011-08-03 12:00:00,28.86,28.86,28.76,28.78,800.0,28.6313,28.6313,28.5321,28.552,800.0
2011-08-03 12:05:00,28.76,28.81,28.75,28.8,1000.0,28.5321,28.5817,28.5222,28.5718,1000.0
2011-08-03 12:10:00,28.73,28.74,28.73,28.74,200.0,28.5024,28.5123,28.5024,28.5123,200.0
2011-08-03 12:15:00,28.75,28.75,28.68,28.68,5300.0,28.5222,28.5222,28.4528,28.4528,5300.0
2011-08-03 12:20:00,28.63,28.64,28.61,28.64,800.0,28.4032,28.4131,28.3833,28.4131,800.0
2011-08-03 12:25:00,28.66,28.66,28.66,28.66,100.0,28.4329,28.4329,28.4329,28.4329,100.0
2011-08-03 12:30:00,28.67,28.68,28.66,28.68,4500.0,28.4428,28.4528,28.4329,28.4528,4500.0
2011-08-03 12:35:00,28.69,28.69,28.66,28.66,700.0,28.4627,28.4627,28.4329,28.4329,700.0
2011-08-03 12:40:00,28.71,28.72,28.71,28.72,500.0,28.4825,28.4924,28.4825,28.4924,500.0
2011-08-03 12:45:00,28.72,28.75,28.7,28.75,400.0,28.4924,28.5222,28.4726,28.5222,400.0
2011-08-03 12:50:00,28.77,28.78,28.77,28.78,500.0,28.5421,28.552,28.5421,28.552,500.0
2011-08-03 12:55:00,28.75,28.77,28.75,28.77,1100.0,28.5222,28.5421,28.5222,28.5421,1100.0
2011-08-03 13:00:00,28.75,28.75,28.75,28.75,7500.0,28.5222,28.5222,28.5222,28.5222,7500.0
2011-08-03 13:05:00,28.75,28.8,28.75,28.8,1900.0,28.5222,28.5718,28.5222,28.5718,1900.0
2011-08-03 13:10:00,28.77,28.84,28.77,28.81,900.0,28.5421,28.6115,28.5421,28.5817,900.0
2011-08-03 13:15:00,28.8,28.85,28.8,28.81,400.0,28.5718,28.6214,28.5718,28.5817,400.0
2011-08-03 13:20:00,28.84,29.02,28.84,29.0,4400.0,28.6115,28.7901,28.6115,28.7702,4400.0
2011-08-03 13:25:00,29.0,29.06,29.0,29.06,4500.0,28.7702,28.8298,28.7702,28.8298,4500.0
2011-08-03 13:30:00,29.12,29.25,29.1,29.25,1000.0,28.8893,29.0182,28.8694,29.0182,1000.0
2011-08-03 13:35:00,29.19,29.24,29.19,29.24,1300.0,28.9587,29.0083,28.9587,29.0083,1300.0
2011-08-03 13:40:00,29.31,29.44,29.28,29.44,4700.0,29.0778,29.2067,29.048,29.2067,4700.0
2011-08-03 13:45:00,29.5,29.54,29.36,29.36,2900.0,29.2663,29.306,29.1274,29.1274,2900.0
2011-08-03 13:50:00,29.38,29.38,29.33,29.33,600.0,29.1472,29.1472,29.0976,29.0976,600.0
2011-08-03 13:55:00,29.33,29.33,29.26,29.26,600.0,29.0976,29.0976,29.0282,29.0282,600.0
2011-08-03 14:00:00,29.28,29.34,29.28,29.34,2400.0,29.048,29.1075,29.048,29.1075,2400.0
2011-08-03 14:05:00,29.3,29.3,29.26,29.26,600.0,29.0679,29.0679,29.0282,29.0282,600.0
2011-08-03 14:10:00,29.24,29.28,29.23,29.28,1000.0,29.0083,29.048,28.9984,29.048,1000.0
2011-08-03 14:15:00,29.29,29.32,29.2,29.2,700.0,29.0579,29.0877,28.9686,28.9686,700.0
2011-08-03 14:20:00,29.14,29.2,29.13,29.19,2600.0,28.9091,28.9686,28.8992,28.9587,2600.0
2011-08-03 14:25:00,29.15,29.15,29.06,29.09,1800.0,28.919,28.919,28.8298,28.8595,1800.0
2011-08-03 14:30:00,29.08,29.18,29.08,29.12,1000.0,28.8496,28.9488,28.8496,28.8893,1000.0
2011-08-03 14:35:00,29.11,29.15,29.07,29.07,1800.0,28.8794,28.919,28.8397,28.8397,1800.0
2011-08-03 14:40:00,29.1,29.17,29.1,29.13,1100.0,28.8694,28.9389,28.8694,28.8992,1100.0
2011-08-03 14:45:00,29.13,29.14,29.05,29.14,1900.0,28.8992,28.9091,28.8198,28.9091,1900.0
2011-08-03 14:50:00,29.13,29.15,29.09,29.09,700.0,28.8992,28.919,28.8595,28.8595,700.0
2011-08-03 14:55:00,29.11,29.14,29.07,29.14,1400.0,28.8794,28.9091,28.8397,28.9091,1400.0
2011-08-03 15:00:00,29.14,29.16,29.09,29.13,1700.0,28.9091,28.929,28.8595,28.8992,1700.0
2011-08-03 15:05:00,29.17,29.17,29.05,29.06,1300.0,28.9389,28.9389,28.8198,28.8298,1300.0
2011-08-03 15:10:00,29.09,29.09,29.02,29.03,1700.0,28.8595,28.8595,28.7901,28.8,1700.0
2011-08-03 15:15:00,29.03,29.13,29.02,29.13,2700.0,28.8,28.8992,28.7901,28.8992,2700.0
2011-08-03 15:20:00,29.13,29.31,29.13,29.28,7500.0,28.8992,29.0778,28.8992,29.048,7500.0
2011-08-03 15:25:00,29.29,29.33,29.29,29.31,6800.0,29.0579,29.0976,29.0579,29.0778,6800.0
2011-08-03 15:30:00,29.28,29.3,29.2,29.28,12400.0,29.048,29.0679,28.9686,29.048,12400.0
2011-08-03 15:35:00,29.23,29.33,29.23,29.33,5300.0,28.9984,29.0976,28.9984,29.0976,5300.0
2011-08-03 15:40:00,29.31,29.45,29.31,29.4,11800.0,29.0778,29.2167,29.0778,29.1671,11800.0
2011-08-03 15:45:00,29.4,29.51,29.36,29.49,27500.0,29.1671,29.2762,29.1274,29.2563,27500.0
2011-08-03 15:50:00,29.5,29.5,29.33,29.39,11100.0,29.2663,29.2663,29.0976,29.1571,11100.0
2011-08-03 15:55:00,29.4,29.46,29.38,29.41,12200.0,29.1671,29.2266,29.1472,29.177,12200.0
2011-08-04 09:30:00,29.52,30.59,29.37,30.2,35300.0,29.2861,30.3476,29.1373,29.9607,35300.0
2011-08-04 09:35:00,30.24,30.24,29.68,29.94,18600.0,30.0004,30.0004,29.4448,29.7028,18600.0
2011-08-04 09:40:00,29.88,30.0,29.75,29.9,9900.0,29.6433,29.7623,29.5143,29.6631,9900.0
2011-08-04 09:45:00,29.89,30.0,29.87,29.97,25900.0,29.6532,29.7623,29.6333,29.7325,25900.0
2011-08-04 09:50:00,29.97,30.0,29.75,30.0,28200.0,29.7325,29.7623,29.5143,29.7623,28200.0
2011-08-04 09:55:00,30.0,30.15,30.0,30.0,37700.0,29.7623,29.9111,29.7623,29.7623,37700.0
2011-08-04 10:00:00,30.01,30.06,29.89,29.91,30800.0,29.7722,29.8218,29.6532,29.673,30800.0
2011-08-04 10:05:00,29.94,30.0,29.91,30.0,19900.0,29.7028,29.7623,29.673,29.7623,19900.0
2011-08-04 10:10:00,30.0,30.0,29.9,30.0,8500.0,29.7623,29.7623,29.6631,29.7623,8500.0
2011-08-04 10:15:00,29.99,30.0,29.88,29.99,26300.0,29.7524,29.7623,29.6433,29.7524,26300.0
2011-08-04 10:20:00,30.0,30.05,29.9,30.0,20000.0,29.7623,29.8119,29.6631,29.7623,20000.0
2011-08-04 10:25:00,30.0,30.11,29.97,29.97,33500.0,29.7623,29.8714,29.7325,29.7325,33500.0
2011-08-04 10:30:00,29.97,30.06,29.97,30.0,18900.0,29.7325,29.8218,29.7325,29.7623,18900.0
2011-08-04 10:35:00,29.99,30.05,29.94,30.04,10200.0,29.7524,29.8119,29.7028,29.802,10200.0
2011-08-04 10:40:00,30.04,30.05,29.99,29.99,14500.0,29.802,29.8119,29.7524,29.7524,14500.0
2011-08-04 10:45:00,29.99,30.0,29.87,29.94,14300.0,29.7524,29.7623,29.6333,29.7028,14300.0
2011-08-04 10:50:00,29.93,29.96,29.69,29.74,9800.0,29.6929,29.7226,29.4548,29.5044,9800.0
2011-08-04 10:55:00,29.73,29.76,29.67,29.72,7600.0,29.4944,29.5242,29.4349,29.4845,7600.0
2011-08-04 11:00:00,29.77,29.78,29.58,29.77,7600.0,29.5341,29.5441,29.3456,29.5341,7600.0
2011-08-04 11:05:00,29.77,29.82,29.72,29.78,5300.0,29.5341,29.5837,29.4845,29.5441,5300.0
2011-08-04 11:10:00,29.77,29.78,29.56,29.64,6700.0,29.5341,29.5441,29.3258,29.4052,6700.0
2011-08-04 11:15:00,29.67,29.91,29.65,29.86,6700.0,29.4349,29.673,29.4151,29.6234,6700.0
2011-08-04 11:20:00,29.87,29.89,29.62,29.67,7800.0,29.6333,29.6532,29.3853,29.4349,7800.0
2011-08-04 11:25:00,29.68,29.69,29.5,29.51,6700.0,29.4448,29.4548,29.2663,29.2762,6700.0
2011-08-04 11:30:00,29.53,29.64,29.5,29.61,6700.0,29.296,29.4052,29.2663,29.3754,6700.0
2011-08-04 11:35:00,29.59,29.64,29.5,29.5,8700.0,29.3556,29.4052,29.2663,29.2663,8700.0
2011-08-04 11:40:00,29.5,29.51,29.23,29.27,8700.0,29.2663,29.2762,28.9984,29.0381,8700.0
2011-08-04 11:45:00,29.25,29.27,29.07,29.21,4700.0,29.0182,29.0381,28.8397,28.9786,4700.0
2011-08-04 11:50:00,29.19,29.24,29.15,29.22,4300.0,28.9587,29.0083,28.919,28.9885,4300.0
2011-08-04 11:55:00,29.23,29.23,29.19,29.2,5600.0,28.9984,28.9984,28.9587,28.9686,5600.0
2011-08-04 12:00:00,29.23,29.25,29.17,29.25,59800.0,28.9984,29.0182,28.9389,29.0182,59800.0
2011-08-04 12:05:00,29.21,29.25,29.16,29.16,11600.0,28.9786,29.0182,28.929,28.929,11600.0
2011-08-04 12:10:00,29.17,29.24,29.17,29.2,11600.0,28.9389,29.0083,28.9389,28.9686,11600.0
2011-08-04 12:15:00,29.21,29.24,29.17,29.19,3700.0,28.9786,29.0083,28.9389,28.9587,3700.0
2011-08-04 12:20:00,29.23,29.23,29.14,29.16,5100.0,28.9984,28.9984,28.9091,28.929,5100.0
2011-08-04 12:25:00,29.15,29.15,29.0,29.0,17500.0,28.919,28.919,28.7702,28.7702,17500.0
2011-08-04 12:30:00,29.01,29.13,29.0,29.01,8400.0,28.7802,28.8992,28.7702,28.7802,8400.0
2011-08-04 12:35:00,29.02,29.02,28.97,29.0,5600.0,28.7901,28.7901,28.7405,28.7702,5600.0
2011-08-04 12:40:00,29.05,29.05,29.0,29.01,3200.0,28.8198,28.8198,28.7702,28.7802,3200.0
2011-08-04 12:45:00,29.01,29.13,29.0,29.1,6700.0,28.7802,28.8992,28.7702,28.8694,6700.0
2011-08-04 12:50:00,29.1,29.13,29.0,29.04,7500.0,28.8694,28.8992,28.7702,28.8099,7500.0
2011-08-04 12:55:00,29.04,29.06,28.93,28.97,5400.0,28.8099,28.8298,28.7008,28.7405,5400.0
2011-08-04 13:00:00,29.01,29.04,28.98,28.99,2900.0,28.7802,28.8099,28.7504,28.7603,2900.0
2011-08-04 13:05:00,29.01,29.04,28.98,28.98,4300.0,28.7802,28.8099,28.7504,28.7504,4300.0
2011-08-04 13:10:00,28.98,29.03,28.93,28.93,3900.0,28.7504,28.8,28.7008,28.7008,3900.0
2011-08-04 13:15:00,28.99,29.03,28.98,29.0,9900.0,28.7603,28.8,28.7504,28.7702,9900.0
2011-08-04 13:20:00,29.0,29.0,28.98,29.0,76100.0,28.7702,28.7702,28.7504,28.7702,76100.0
2011-08-04 13:25:00,29.0,29.16,29.0,29.16,8200.0,28.7702,28.929,28.7702,28.929,8200.0
2011-08-04 13:30:00,29.15,29.17,29.07,29.09,12300.0,28.919,28.9389,28.8397,28.8595,12300.0
2011-08-04 13:35:00,29.09,29.12,29.05,29.09,5500.0,28.8595,28.8893,28.8198,28.8595,5500.0
2011-08-04 13:40:00,29.1,29.12,29.0,29.0,4400.0,28.8694,28.8893,28.7702,28.7702,4400.0
2011-08-04 13:45:00,29.0,29.01,28.99,29.01,6100.0,28.7702,28.7802,28.7603,28.7802,6100.0
2011-08-04 13:50:00,29.01,29.05,28.98,28.99,61200.0,28.7802,28.8198,28.7504,28.7603,61200.0
2011-08-04 13:55:00,28.98,29.03,28.9,28.93,8100.0,28.7504,28.8,28.671,28.7008,8100.0
2011-08-04 14:00:00,28.97,28.97,28.82,28.92,5000.0,28.7405,28.7405,28.5917,28.6909,5000.0
2011-08-04 14:05:00,28.9,28.92,28.79,28.89,7500.0,28.671,28.6909,28.5619,28.6611,7500.0
2011-08-04 14:10:00,28.88,28.9,28.85,28.9,3200.0,28.6512,28.671,28.6214,28.671,3200.0
2011-08-04 14:15:00,28.88,28.93,28.85,28.87,6000.0,28.6512,28.7008,28.6214,28.6413,6000.0
2011-08-04 14:20:00,28.86,28.88,28.78,28.79,4900.0,28.6313,28.6512,28.552,28.5619,4900.0
2011-08-04 14:25:00,28.75,28.75,28.59,28.63,3900.0,28.5222,28.5222,28.3635,28.4032,3900.0
2011-08-04 14:30:00,28.62,28.78,28.62,28.78,3700.0,28.3932,28.552,28.3932,28.552,3700.0
2011-08-04 14:35:00,28.78,28.89,28.74,28.77,9200.0,28.552,28.6611,28.5123,28.5421,9200.0
2011-08-04 14:40:00,28.76,28.84,28.76,28.81,4500.0,28.5321,28.6115,28.5321,28.5817,4500.0
2011-08-04 14:45:00,28.81,28.85,28.78,28.81,10700.0,28.5817,28.6214,28.552,28.5817,10700.0
2011-08-04 14:50:00,28.8,28.8,28.73,28.73,5700.0,28.5718,28.5718,28.5024,28.5024,5700.0
2011-08-04 14:55:00,28.69,28.73,28.59,28.71,4900.0,28.4627,28.5024,28.3635,28.4825,4900.0
2011-08-04 15:00:00,28.7,28.75,28.6,28.75,4100.0,28.4726,28.5222,28.3734,28.5222,4100.0
2011-08-04 15:05:00,28.76,28.87,28.69,28.83,5100.0,28.5321,28.6413,28.4627,28.6016,5100.0
2011-08-04 15:10:00,28.84,28.88,28.67,28.7,14600.0,28.6115,28.6512,28.4428,28.4726,14600.0
2011-08-04 15:15:00,28.71,28.78,28.63,28.71,8000.0,28.4825,28.552,28.4032,28.4825,8000.0
2011-08-04 15:20:00,28.7,28.85,28.69,28.85,19800.0,28.4726,28.6214,28.4627,28.6214,19800.0
2011-08-04 15:25:00,28.85,28.86,28.55,28.58,14000.0,28.6214,28.6313,28.3238,28.3536,14000.0
2011-08-04 15:30:00,28.58,28.66,28.51,28.52,17700.0,28.3536,28.4329,28.2841,28.294,17700.0
2011-08-04 15:35:00,28.52,28.53,28.47,28.5,17100.0,28.294,28.304,28.2444,28.2742,17100.0
2011-08-04 15:40:00,28.49,28.5,28.39,28.41,16400.0,28.2643,28.2742,28.1651,28.1849,16400.0
2011-08-04 15:45:00,28.41,28.45,28.25,28.25,28600.0,28.1849,28.2246,28.0262,28.0262,28600.0
2011-08-04 15:50:00,28.25,28.25,28.07,28.08,38000.0,28.0262,28.0262,27.8476,27.8575,38000.0
2011-08-04 15:55:00,28.08,28.09,27.95,27.97,50700.0,27.8575,27.8674,27.7285,27.7484,50700.0
2011-08-05 09:30:00,28.32,28.37,28.03,28.03,11000.0,28.0956,28.1452,27.8079,27.8079,11000.0
2011-08-05 09:35:00,28.15,28.22,27.8,27.8,10300.0,27.927,27.9964,27.5797,27.5797,10300.0
2011-08-05 09:40:00,27.79,27.82,27.53,27.61,10200.0,27.5698,27.5996,27.3119,27.3912,10200.0
2011-08-05 09:45:00,27.66,27.8,27.63,27.64,6400.0,27.4408,27.5797,27.4111,27.421,6400.0
2011-08-05 09:50:00,27.64,27.64,27.15,27.15,13200.0,27.421,27.421,26.9349,26.9349,13200.0
2011-08-05 09:55:00,27.15,27.42,27.08,27.09,13000.0,26.9349,27.2027,26.8654,26.8754,13000.0
2011-08-05 10:00:00,27.08,27.16,26.87,26.96,30900.0,26.8654,26.9448,26.6571,26.7464,30900.0
2011-08-05 10:05:00,26.96,27.02,26.88,26.97,19700.0,26.7464,26.8059,26.667,26.7563,19700.0
2011-08-05 10:10:00,26.97,27.0,26.55,26.59,32700.0,26.7563,26.7861,26.3396,26.3793,32700.0
2011-08-05 10:15:00,26.59,26.77,26.46,26.62,23800.0,26.3793,26.5579,26.2504,26.4091,23800.0
2011-08-05 10:20:00,26.65,26.81,26.55,26.74,16100.0,26.4388,26.5976,26.3396,26.5281,16100.0
2011-08-05 10:25:00,26.78,26.83,26.63,26.69,8300.0,26.5678,26.6174,26.419,26.4785,8300.0
2011-08-05 10:30:00,26.74,26.74,26.42,26.46,5700.0,26.5281,26.5281,26.2107,26.2504,5700.0
2011-08-05 10:35:00,26.46,26.52,26.26,26.27,5500.0,26.2504,26.3099,26.0519,26.0619,5500.0
2011-08-05 10:40:00,26.35,26.48,26.25,26.27,4200.0,26.1412,26.2702,26.042,26.0619,4200.0
2011-08-05 10:45:00,26.26,26.38,26.19,26.31,5300.0,26.0519,26.171,25.9825,26.1015,5300.0
2011-08-05 10:50:00,26.43,26.58,26.32,26.58,2000.0,26.2206,26.3694,26.1115,26.3694,2000.0
2011-08-05 10:55:00,26.52,26.52,26.35,26.5,10600.0,26.3099,26.3099,26.1412,26.29,10600.0
2011-08-05 11:00:00,26.5,26.53,26.46,26.5,103900.0,26.29,26.3198,26.2504,26.29,103900.0
2011-08-05 11:05:00,26.48,26.55,26.36,26.46,4400.0,26.2702,26.3396,26.1511,26.2504,4400.0
2011-08-05 11:10:00,26.45,26.46,26.38,26.41,2400.0,26.2404,26.2504,26.171,26.2008,2400.0
2011-08-05 11:15:00,26.43,26.43,26.13,26.2,56800.0,26.2206,26.2206,25.923,25.9924,56800.0
2011-08-05 11:20:00,26.18,26.3,26.13,26.25,3600.0,25.9726,26.0916,25.923,26.042,3600.0
2011-08-05 11:25:00,26.25,26.55,26.25,26.44,5800.0,26.042,26.3396,26.042,26.2305,5800.0
2011-08-05 11:30:00,26.44,26.56,26.38,26.55,4500.0,26.2305,26.3496,26.171,26.3396,4500.0
2011-08-05 11:35:00,26.53,26.56,26.42,26.43,1200.0,26.3198,26.3496,26.2107,26.2206,1200.0
2011-08-05 11:40:00,26.43,26.47,26.31,26.36,5300.0,26.2206,26.2603,26.1015,26.1511,5300.0
2011-08-05 11:45:00,26.34,26.38,25.96,25.96,5100.0,26.1313,26.171,25.7543,25.7543,5100.0
2011-08-05 11:50:00,25.98,26.07,25.98,26.01,1800.0,25.7742,25.8634,25.7742,25.8039,1800.0
2011-08-05 11:55:00,26.03,26.04,25.9,26.0,7600.0,25.8238,25.8337,25.6948,25.794,7600.0
2011-08-05 12:00:00,26.0,26.11,26.0,26.02,2300.0,25.794,25.9031,25.794,25.8138,2300.0
2011-08-05 12:05:00,26.0,26.17,25.94,26.17,8300.0,25.794,25.9627,25.7345,25.9627,8300.0
2011-08-05 12:10:00,26.23,26.46,26.23,26.46,3100.0,26.0222,26.2504,26.0222,26.2504,3100.0
2011-08-05 12:15:00,26.46,26.61,26.37,26.54,4800.0,26.2504,26.3992,26.1611,26.3297,4800.0
2011-08-05 12:20:00,26.42,26.63,26.42,26.63,3200.0,26.2107,26.419,26.2107,26.419,3200.0
2011-08-05 12:25:00,26.59,26.63,26.46,26.46,1500.0,26.3793,26.419,26.2504,26.2504,1500.0
2011-08-05 12:30:00,26.48,26.58,26.41,26.58,1400.0,26.2702,26.3694,26.2008,26.3694,1400.0
2011-08-05 12:35:00,26.62,26.79,26.62,26.78,2900.0,26.4091,26.5777,26.4091,26.5678,2900.0
2011-08-05 12:40:00,26.76,26.97,26.67,26.97,2100.0,26.548,26.7563,26.4587,26.7563,2100.0
2011-08-05 12:45:00,26.85,27.02,26.85,27.02,4400.0,26.6373,26.8059,26.6373,26.8059,4400.0
2011-08-05 12:50:00,26.95,27.1,26.75,26.76,64300.0,26.7365,26.8853,26.5381,26.548,64300.0
2011-08-05 12:55:00,26.76,26.82,26.69,26.74,6600.0,26.548,26.6075,26.4785,26.5281,6600.0
2011-08-05 13:00:00,26.79,26.88,26.65,26.65,2300.0,26.5777,26.667,26.4388,26.4388,2300.0
2011-08-05 13:05:00,26.62,26.63,26.51,26.63,2800.0,26.4091,26.419,26.3,26.419,2800.0
2011-08-05 13:10:00,26.63,26.65,26.61,26.64,1100.0,26.419,26.4388,26.3992,26.4289,1100.0
2011-08-05 13:15:00,26.64,26.72,26.64,26.72,600.0,26.4289,26.5083,26.4289,26.5083,600.0
2011-08-05 13:20:00,26.71,26.83,26.7,26.75,2700.0,26.4984,26.6174,26.4885,26.5381,2700.0
2011-08-05 13:25:00,26.75,26.75,26.69,26.73,2100.0,26.5381,26.5381,26.4785,26.5182,2100.0
2011-08-05 13:30:00,26.77,26.77,26.73,26.76,2100.0,26.5579,26.5579,26.5182,26.548,2100.0
2011-08-05 13:35:00,26.75,26.78,26.67,26.75,4000.0,26.5381,26.5678,26.4587,26.5381,4000.0
2011-08-05 13:40:00,26.75,26.81,26.65,26.81,2800.0,26.5381,26.5976,26.4388,26.5976,2800.0
2011-08-05 13:45:00,26.8,26.85,26.7,26.85,1500.0,26.5877,26.6373,26.4885,26.6373,1500.0
2011-08-05 13:50:00,26.86,26.97,26.86,26.93,2000.0,26.6472,26.7563,26.6472,26.7166,2000.0
2011-08-05 13:55:00,26.97,26.97,26.85,26.89,1300.0,26.7563,26.7563,26.6373,26.6769,1300.0
2011-08-05 14:00:00,26.89,26.9,26.83,26.88,1700.0,26.6769,26.6869,26.6174,26.667,1700.0
2011-08-05 14:05:00,26.85,26.89,26.77,26.77,2700.0,26.6373,26.6769,26.5579,26.5579,2700.0
2011-08-05 14:10:00,26.75,26.8,26.73,26.8,2100.0,26.5381,26.5877,26.5182,26.5877,2100.0
2011-08-05 14:15:00,26.8,26.8,26.7,26.74,1300.0,26.5877,26.5877,26.4885,26.5281,1300.0
2011-08-05 14:20:00,26.79,26.87,26.78,26.82,4100.0,26.5777,26.6571,26.5678,26.6075,4100.0
2011-08-05 14:25:00,26.82,26.82,26.8,26.81,1500.0,26.6075,26.6075,26.5877,26.5976,1500.0
2011-08-05 14:30:00,26.79,26.85,26.74,26.85,1500.0,26.5777,26.6373,26.5281,26.6373,1500.0
2011-08-05 14:35:00,26.86,26.98,26.85,26.98,4800.0,26.6472,26.7662,26.6373,26.7662,4800.0
2011-08-05 14:40:00,26.97,26.98,26.92,26.94,1500.0,26.7563,26.7662,26.7067,26.7266,1500.0
2011-08-05 14:45:00,26.98,26.98,26.91,26.95,1700.0,26.7662,26.7662,26.6968,26.7365,1700.0
2011-08-05 14:50:00,26.91,26.92,26.86,26.91,13300.0,26.6968,26.7067,26.6472,26.6968,13300.0
2011-08-05 14:55:00,26.92,26.93,26.86,26.87,3700.0,26.7067,26.7166,26.6472,26.6571,3700.0
2011-08-05 15:00:00,26.86,26.9,26.67,26.69,4400.0,26.6472,26.6869,26.4587,26.4785,4400.0
2011-08-05 15:05:00,26.68,26.68,26.37,26.49,4700.0,26.4686,26.4686,26.1611,26.2801,4700.0
2011-08-05 15:10:00,26.54,26.75,26.52,26.65,4200.0,26.3297,26.5381,26.3099,26.4388,4200.0
2011-08-05 15:15:00,26.7,26.73,26.65,26.68,6900.0,26.4885,26.5182,26.4388,26.4686,6900.0
2011-08-05 15:20:00,26.63,26.79,26.63,26.75,3300.0,26.419,26.5777,26.419,26.5381,3300.0
2011-08-05 15:25:00,26.75,26.75,26.56,26.56,10600.0,26.5381,26.5381,26.3496,26.3496,10600.0
2011-08-05 15:30:00,26.56,26.69,26.54,26.64,14200.0,26.3496,26.4785,26.3297,26.4289,14200.0
2011-08-05 15:35:00,26.65,26.86,26.63,26.84,7700.0,26.4388,26.6472,26.419,26.6273,7700.0
2011-08-05 15:40:00,26.83,26.84,26.75,26.75,15900.0,26.6174,26.6273,26.5381,26.5381,15900.0
2011-08-05 15:45:00,26.75,26.75,26.58,26.6,23600.0,26.5381,26.5381,26.3694,26.3892,23600.0
2011-08-05 15:50:00,26.61,26.63,26.55,26.61,22500.0,26.3992,26.419,26.3396,26.3992,22500.0
2011-08-05 15:55:00,26.63,26.65,26.58,26.58,44300.0,26.419,26.4388,26.3694,26.3694,44300.0
2011-08-08 09:30:00,25.83,26.21,25.82,26.21,800.0,25.6253,26.0023,25.6154,26.0023,800.0
2011-08-08 09:35:00,25.95,27.01,25.95,27.01,15500.0,25.7444,26.796,25.7444,26.796,15500.0
2011-08-08 09:40:00,27.0,27.12,26.86,27.0,10300.0,26.7861,26.9051,26.6472,26.7861,10300.0
2011-08-08 09:45:00,26.96,26.97,26.63,26.63,11400.0,26.7464,26.7563,26.419,26.419,11400.0
2011-08-08 09:50:00,26.65,26.65,26.44,26.5,14100.0,26.4388,26.4388,26.2305,26.29,14100.0
2011-08-08 09:55:00,26.51,26.55,26.41,26.5,8500.0,26.3,26.3396,26.2008,26.29,8500.0
2011-08-08 10:00:00,26.48,26.6,26.13,26.47,13700.0,26.2702,26.3892,25.923,26.2603,13700.0
2011-08-08 10:05:00,26.48,26.51,26.13,26.49,5200.0,26.2702,26.3,25.923,26.2801,5200.0
2011-08-08 10:10:00,26.47,26.5,26.13,26.38,5000.0,26.2603,26.29,25.923,26.171,5000.0
2011-08-08 10:15:00,26.43,26.43,25.95,26.42,4400.0,26.2206,26.2206,25.7444,26.2107,4400.0
2011-08-08 10:20:00,26.38,26.4,26.27,26.35,5900.0,26.171,26.1908,26.0619,26.1412,5900.0
2011-08-08 10:25:00,26.34,26.34,25.89,26.16,7500.0,26.1313,26.1313,25.6849,25.9527,7500.0
2011-08-08 10:30:00,26.15,26.2,26.07,26.1,13200.0,25.9428,25.9924,25.8634,25.8932,13200.0
2011-08-08 10:35:00,26.07,26.14,26.01,26.11,7000.0,25.8634,25.9329,25.8039,25.9031,7000.0
2011-08-08 10:40:00,26.12,26.19,26.07,26.19,13600.0,25.913,25.9825,25.8634,25.9825,13600.0
2011-08-08 10:45:00,26.19,26.25,26.04,26.25,9600.0,25.9825,26.042,25.8337,26.042,9600.0
2011-08-08 10:50:00,26.27,26.3,26.22,26.25,53300.0,26.0619,26.0916,26.0123,26.042,53300.0
2011-08-08 10:55:00,26.29,26.29,26.14,26.21,5300.0,26.0817,26.0817,25.9329,26.0023,5300.0
2011-08-08 11:00:00,26.21,26.33,26.12,26.32,6000.0,26.0023,26.1214,25.913,26.1115,6000.0
2011-08-08 11:05:00,26.32,26.52,26.32,26.52,4700.0,26.1115,26.3099,26.1115,26.3099,4700.0
2011-08-08 11:10:00,26.59,26.68,26.53,26.6,5100.0,26.3793,26.4686,26.3198,26.3892,5100.0
2011-08-08 11:15:00,26.6,26.6,26.48,26.57,4900.0,26.3892,26.3892,26.2702,26.3595,4900.0
2011-08-08 11:20:00,26.54,26.54,26.33,26.45,3800.0,26.3297,26.3297,26.1214,26.2404,3800.0
2011-08-08 11:25:00,26.42,26.45,26.4,26.45,5900.0,26.2107,26.2404,26.1908,26.2404,5900.0
2011-08-08 11:30:00,26.42,26.42,26.35,26.41,2700.0,26.2107,26.2107,26.1412,26.2008,2700.0
2011-08-08 11:35:00,26.4,26.4,26.32,26.35,2700.0,26.1908,26.1908,26.1115,26.1412,2700.0
2011-08-08 11:40:00,26.36,26.43,26.29,26.29,4700.0,26.1511,26.2206,26.0817,26.0817,4700.0
2011-08-08 11:45:00,26.33,26.42,26.28,26.4,4500.0,26.1214,26.2107,26.0718,26.1908,4500.0
2011-08-08 11:50:00,26.42,26.45,26.3,26.36,3900.0,26.2107,26.2404,26.0916,26.1511,3900.0
2011-08-08 11:55:00,26.42,26.46,26.38,26.38,4000.0,26.2107,26.2504,26.171,26.171,4000.0
2011-08-08 12:00:00,26.38,26.38,26.25,26.25,6500.0,26.171,26.171,26.042,26.042,6500.0
2011-08-08 12:05:00,26.21,26.32,26.21,26.28,3900.0,26.0023,26.1115,26.0023,26.0718,3900.0
2011-08-08 12:10:00,26.26,26.35,26.18,26.24,6900.0,26.0519,26.1412,25.9726,26.0321,6900.0
2011-08-08 12:15:00,26.23,26.25,26.09,26.1,69200.0,26.0222,26.042,25.8833,25.8932,69200.0
2011-08-08 12:20:00,26.1,26.19,26.03,26.16,3000.0,25.8932,25.9825,25.8238,25.9527,3000.0
2011-08-08 12:25:00,26.14,26.15,25.98,25.99,5000.0,25.9329,25.9428,25.7742,25.7841,5000.0
2011-08-08 12:30:00,26.01,26.01,25.94,25.97,4100.0,25.8039,25.8039,25.7345,25.7642,4100.0
2011-08-08 12:35:00,25.98,25.99,25.92,25.94,2900.0,25.7742,25.7841,25.7146,25.7345,2900.0
2011-08-08 12:40:00,25.96,26.08,25.91,25.97,6500.0,25.7543,25.8734,25.7047,25.7642,6500.0
2011-08-08 12:45:00,25.94,26.05,25.86,26.05,3400.0,25.7345,25.8436,25.6551,25.8436,3400.0
2011-08-08 12:50:00,26.07,26.16,26.06,26.08,5200.0,25.8634,25.9527,25.8535,25.8734,5200.0
2011-08-08 12:55:00,26.12,26.16,26.01,26.01,3200.0,25.913,25.9527,25.8039,25.8039,3200.0
2011-08-08 13:00:00,26.03,26.09,26.0,26.05,2300.0,25.8238,25.8833,25.794,25.8436,2300.0
2011-08-08 13:05:00,26.05,26.05,25.92,25.94,3100.0,25.8436,25.8436,25.7146,25.7345,3100.0
2011-08-08 13:10:00,25.99,26.0,25.85,25.85,2200.0,25.7841,25.794,25.6452,25.6452,2200.0
2011-08-08 13:15:00,25.87,25.92,25.84,25.92,1700.0,25.665,25.7146,25.6353,25.7146,1700.0
2011-08-08 13:20:00,25.94,25.94,25.89,25.9,2700.0,25.7345,25.7345,25.6849,25.6948,2700.0
2011-08-08 13:25:00,25.96,26.0,25.91,25.95,3300.0,25.7543,25.794,25.7047,25.7444,3300.0
2011-08-08 13:30:00,25.95,25.96,25.9,25.95,4800.0,25.7444,25.7543,25.6948,25.7444,4800.0
2011-08-08 13:35:00,25.95,25.95,25.81,25.83,4000.0,25.7444,25.7444,25.6055,25.6253,4000.0
2011-08-08 13:40:00,25.82,25.92,25.77,25.78,2600.0,25.6154,25.7146,25.5658,25.5757,2600.0
2011-08-08 13:45:00,25.78,25.83,25.74,25.8,3300.0,25.5757,25.6253,25.5361,25.5956,3300.0
2011-08-08 13:50:00,25.75,25.75,25.67,25.69,21300.0,25.546,25.546,25.4666,25.4865,21300.0
2011-08-08 13:55:00,25.69,25.7,25.55,25.58,6400.0,25.4865,25.4964,25.3476,25.3773,6400.0
2011-08-08 14:00:00,25.55,25.7,25.48,25.68,59500.0,25.3476,25.4964,25.2781,25.4765,59500.0
2011-08-08 14:05:00,25.69,25.69,25.54,25.55,3800.0,25.4865,25.4865,25.3376,25.3476,3800.0
2011-08-08 14:10:00,25.6,25.65,25.42,25.42,4800.0,25.3972,25.4468,25.2186,25.2186,4800.0
2011-08-08 14:15:00,25.41,25.46,25.3,25.46,7300.0,25.2087,25.2583,25.0995,25.2583,7300.0
2011-08-08 14:20:00,25.44,25.44,25.16,25.19,6700.0,25.2384,25.2384,24.9607,24.9904,6700.0
2011-08-08 14:25:00,25.18,25.32,25.01,25.31,6100.0,24.9805,25.1194,24.8118,25.1095,6100.0
2011-08-08 14:30:00,25.35,25.62,25.28,25.56,4600.0,25.1491,25.417,25.0797,25.3575,4600.0
2011-08-08 14:35:00,25.63,25.63,25.43,25.45,5300.0,25.4269,25.4269,25.2285,25.2484,5300.0
2011-08-08 14:40:00,25.46,25.66,25.46,25.57,3000.0,25.2583,25.4567,25.2583,25.3674,3000.0
2011-08-08 14:45:00,25.53,25.58,25.38,25.44,3500.0,25.3277,25.3773,25.1789,25.2384,3500.0
2011-08-08 14:50:00,25.48,25.51,25.44,25.47,3900.0,25.2781,25.3079,25.2384,25.2682,3900.0
2011-08-08 14:55:00,25.48,25.49,25.35,25.39,3800.0,25.2781,25.288,25.1491,25.1888,3800.0
2011-08-08 15:00:00,25.39,25.43,25.29,25.37,5400.0,25.1888,25.2285,25.0896,25.169,5400.0
2011-08-08 15:05:00,25.34,25.55,25.34,25.53,6800.0,25.1392,25.3476,25.1392,25.3277,6800.0
2011-08-08 15:10:00,25.55,25.71,25.4,25.69,12500.0,25.3476,25.5063,25.1988,25.4865,12500.0
2011-08-08 15:15:00,25.68,25.8,25.59,25.6,15800.0,25.4765,25.5956,25.3872,25.3972,15800.0
2011-08-08 15:20:00,25.61,25.74,25.55,25.74,7600.0,25.4071,25.5361,25.3476,25.5361,7600.0
2011-08-08 15:25:00,25.74,25.74,25.47,25.54,10400.0,25.5361,25.5361,25.2682,25.3376,10400.0
2011-08-08 15:30:00,25.52,25.57,25.37,25.39,10300.0,25.3178,25.3674,25.169,25.1888,10300.0
2011-08-08 15:35:00,25.39,25.44,25.27,25.41,13900.0,25.1888,25.2384,25.0698,25.2087,13900.0
2011-08-08 15:40:00,25.42,25.43,25.19,25.2,9800.0,25.2186,25.2285,24.9904,25.0003,9800.0
2011-08-08 15:45:00,25.18,25.18,24.87,24.93,18600.0,24.9805,24.9805,24.673,24.7325,18600.0
2011-08-08 15:50:00,24.91,24.95,24.78,24.87,22700.0,24.7126,24.7523,24.5837,24.673,22700.0
2011-08-08 15:55:00,24.91,24.91,24.4,24.41,62600.0,24.7126,24.7126,24.2067,24.2166,62600.0
2011-08-09 09:30:00,24.89,25.0,24.51,24.83,15900.0,24.6928,24.8019,24.3158,24.6333,15900.0
2011-08-09 09:35:00,24.82,24.87,24.4,24.41,8300.0,24.6233,24.673,24.2067,24.2166,8300.0
2011-08-09 09:40:00,24.46,24.46,23.97,24.0,12300.0,24.2662,24.2662,23.7801,23.8098,12300.0
2011-08-09 09:45:00,24.07,24.41,24.07,24.31,11000.0,23.8793,24.2166,23.8793,24.1174,11000.0
2011-08-09 09:50:00,24.3,24.52,24.3,24.36,13900.0,24.1075,24.3257,24.1075,24.167,13900.0
2011-08-09 09:55:00,24.37,24.61,24.37,24.54,7700.0,24.1769,24.415,24.1769,24.3456,7700.0
2011-08-09 10:00:00,24.57,24.73,24.54,24.6,17100.0,24.3753,24.5341,24.3456,24.4051,17100.0
2011-08-09 10:05:00,24.6,24.74,24.49,24.57,10000.0,24.4051,24.544,24.296,24.3753,10000.0
2011-08-09 10:10:00,24.57,24.7,24.49,24.7,8100.0,24.3753,24.5043,24.296,24.5043,8100.0
2011-08-09 10:15:00,24.7,24.77,24.62,24.68,5200.0,24.5043,24.5737,24.4249,24.4845,5200.0
2011-08-09 10:20:00,24.68,24.95,24.64,24.93,14000.0,24.4845,24.7523,24.4448,24.7325,14000.0
2011-08-09 10:25:00,24.93,25.11,24.92,25.09,9400.0,24.7325,24.9111,24.7226,24.8912,9400.0
2011-08-09 10:30:00,25.14,25.33,25.14,25.31,19300.0,24.9408,25.1293,24.9408,25.1095,19300.0
2011-08-09 10:35:00,25.31,25.33,25.19,25.19,8300.0,25.1095,25.1293,24.9904,24.9904,8300.0
2011-08-09 10:40:00,25.18,25.19,25.04,25.08,6400.0,24.9805,24.9904,24.8416,24.8813,6400.0
2011-08-09 10:45:00,25.03,25.11,25.03,25.06,9700.0,24.8317,24.9111,24.8317,24.8614,9700.0
2011-08-09 10:50:00,25.05,25.17,25.04,25.1,7300.0,24.8515,24.9706,24.8416,24.9011,7300.0
2011-08-09 10:55:00,25.11,25.2,25.11,25.14,8000.0,24.9111,25.0003,24.9111,24.9408,8000.0
2011-08-09 11:00:00,25.12,25.12,24.91,24.91,6800.0,24.921,24.921,24.7126,24.7126,6800.0
2011-08-09 11:05:00,24.92,24.99,24.9,24.91,4500.0,24.7226,24.792,24.7027,24.7126,4500.0
2011-08-09 11:10:00,24.9,24.91,24.76,24.88,3600.0,24.7027,24.7126,24.5638,24.6829,3600.0
2011-08-09 11:15:00,24.91,25.07,24.91,25.06,6400.0,24.7126,24.8714,24.7126,24.8614,6400.0
2011-08-09 11:20:00,25.05,25.2,25.05,25.19,5800.0,24.8515,25.0003,24.8515,24.9904,5800.0
2011-08-09 11:25:00,25.19,25.4,25.18,25.39,56700.0,24.9904,25.1988,24.9805,25.1888,56700.0
2011-08-09 11:30:00,25.39,25.41,25.27,25.35,6200.0,25.1888,25.2087,25.0698,25.1491,6200.0
2011-08-09 11:35:00,25.35,25.41,25.34,25.4,10800.0,25.1491,25.2087,25.1392,25.1988,10800.0
2011-08-09 11:40:00,25.38,25.45,25.37,25.45,10400.0,25.1789,25.2484,25.169,25.2484,10400.0
2011-08-09 11:45:00,25.44,25.49,25.44,25.45,10100.0,25.2384,25.288,25.2384,25.2484,10100.0
2011-08-09 11:50:00,25.46,25.52,25.45,25.51,4300.0,25.2583,25.3178,25.2484,25.3079,4300.0
2011-08-09 11:55:00,25.53,25.53,25.49,25.49,12600.0,25.3277,25.3277,25.288,25.288,12600.0
2011-08-09 12:00:00,25.5,25.53,25.48,25.48,7800.0,25.298,25.3277,25.2781,25.2781,7800.0
2011-08-09 12:05:00,25.47,25.48,25.42,25.48,12800.0,25.2682,25.2781,25.2186,25.2781,12800.0
2011-08-09 12:10:00,25.46,25.46,25.39,25.4,5700.0,25.2583,25.2583,25.1888,25.1988,5700.0
2011-08-09 12:15:00,25.38,25.39,25.35,25.36,4000.0,25.1789,25.1888,25.1491,25.1591,4000.0
2011-08-09 12:20:00,25.35,25.36,25.34,25.35,9500.0,25.1491,25.1591,25.1392,25.1491,9500.0
2011-08-09 12:25:00,25.35,25.35,25.32,25.32,5400.0,25.1491,25.1491,25.1194,25.1194,5400.0
2011-08-09 12:30:00,25.32,25.33,25.3,25.3,9500.0,25.1194,25.1293,25.0995,25.0995,9500.0
2011-08-09 12:35:00,25.32,25.34,25.31,25.32,8500.0,25.1194,25.1392,25.1095,25.1194,8500.0
2011-08-09 12:40:00,25.33,25.33,25.3,25.31,5000.0,25.1293,25.1293,25.0995,25.1095,5000.0
2011-08-09 12:45:00,25.3,25.31,25.26,25.26,8100.0,25.0995,25.1095,25.0599,25.0599,8100.0
2011-08-09 12:50:00,25.26,25.27,25.23,25.25,12800.0,25.0599,25.0698,25.0301,25.0499,12800.0
2011-08-09 12:55:00,25.28,25.28,25.24,25.27,3000.0,25.0797,25.0797,25.04,25.0698,3000.0
2011-08-09 13:00:00,25.27,25.27,25.16,25.21,12500.0,25.0698,25.0698,24.9607,25.0103,12500.0
2011-08-09 13:05:00,25.21,25.24,25.15,25.23,11900.0,25.0103,25.04,24.9507,25.0301,11900.0
2011-08-09 13:10:00,25.23,25.32,25.19,25.3,10700.0,25.0301,25.1194,24.9904,25.0995,10700.0
2011-08-09 13:15:00,25.28,25.28,25.19,25.19,11100.0,25.0797,25.0797,24.9904,24.9904,11100.0
2011-08-09 13:20:00,25.19,25.21,25.17,25.19,4100.0,24.9904,25.0103,24.9706,24.9904,4100.0
2011-08-09 13:25:00,25.19,25.22,25.19,25.21,6800.0,24.9904,25.0202,24.9904,25.0103,6800.0
2011-08-09 13:30:00,25.2,25.23,25.14,25.18,4500.0,25.0003,25.0301,24.9408,24.9805,4500.0
2011-08-09 13:35:00,25.19,25.23,25.09,25.15,10300.0,24.9904,25.0301,24.8912,24.9507,10300.0
2011-08-09 13:40:00,25.15,25.21,25.15,25.21,5000.0,24.9507,25.0103,24.9507,25.0103,5000.0
2011-08-09 13:45:00,25.21,25.21,25.1,25.13,5000.0,25.0103,25.0103,24.9011,24.9309,5000.0
2011-08-09 13:50:00,25.13,25.18,24.99,25.01,5500.0,24.9309,24.9805,24.792,24.8118,5500.0
2011-08-09 13:55:00,24.99,25.11,24.91,25.07,5700.0,24.792,24.9111,24.7126,24.8714,5700.0
2011-08-09 14:00:00,25.07,25.12,25.07,25.08,5500.0,24.8714,24.921,24.8714,24.8813,5500.0
2011-08-09 14:05:00,25.07,25.07,25.0,25.03,4700.0,24.8714,24.8714,24.8019,24.8317,4700.0
2011-08-09 14:10:00,25.04,25.1,25.04,25.05,6700.0,24.8416,24.9011,24.8416,24.8515,6700.0
2011-08-09 14:15:00,25.06,25.22,24.97,24.99,11900.0,24.8614,25.0202,24.7722,24.792,11900.0
2011-08-09 14:20:00,24.97,24.97,24.31,24.57,12500.0,24.7722,24.7722,24.1174,24.3753,12500.0
2011-08-09 14:25:00,24.61,24.94,24.6,24.78,5900.0,24.415,24.7424,24.4051,24.5837,5900.0
2011-08-09 14:30:00,24.82,25.01,24.71,24.71,26200.0,24.6233,24.8118,24.5142,24.5142,26200.0
2011-08-09 14:35:00,24.72,24.81,24.52,24.56,9900.0,24.5241,24.6134,24.3257,24.3654,9900.0
2011-08-09 14:40:00,24.56,24.56,23.98,23.98,14400.0,24.3654,24.3654,23.79,23.79,14400.0
2011-08-09 14:45:00,24.0,24.52,24.0,24.49,20400.0,23.8098,24.3257,23.8098,24.296,20400.0
2011-08-09 14:50:00,24.53,24.72,24.5,24.63,20200.0,24.3356,24.5241,24.3059,24.4349,20200.0
2011-08-09 14:55:00,24.63,24.67,24.49,24.52,10400.0,24.4349,24.4745,24.296,24.3257,10400.0
2011-08-09 15:00:00,24.54,24.75,24.36,24.71,12400.0,24.3456,24.5539,24.167,24.5142,12400.0
2011-08-09 15:05:00,24.75,24.78,24.67,24.76,7100.0,24.5539,24.5837,24.4745,24.5638,7100.0
2011-08-09 15:10:00,24.76,25.07,24.76,25.05,9500.0,24.5638,24.8714,24.5638,24.8515,9500.0
2011-08-09 15:15:00,25.02,25.15,25.02,25.11,9400.0,24.8218,24.9507,24.8218,24.9111,9400.0
2011-08-09 15:20:00,25.1,25.11,24.89,24.97,8200.0,24.9011,24.9111,24.6928,24.7722,8200.0
2011-08-09 15:25:00,24.97,25.08,24.87,24.97,11200.0,24.7722,24.8813,24.673,24.7722,11200.0
2011-08-09 15:30:00,25.04,25.05,24.89,24.98,6700.0,24.8416,24.8515,24.6928,24.7821,6700.0
2011-08-09 15:35:00,25.0,25.07,24.91,25.05,7300.0,24.8019,24.8714,24.7126,24.8515,7300.0
2011-08-09 15:40:00,25.06,25.4,25.04,25.33,15300.0,24.8614,25.1988,24.8416,25.1293,15300.0
2011-08-09 15:45:00,25.34,25.7,25.34,25.62,36400.0,25.1392,25.4964,25.1392,25.417,36400.0
2011-08-09 15:50:00,25.63,25.84,25.54,25.82,35000.0,25.4269,25.6353,25.3376,25.6154,35000.0
2011-08-09 15:55:00,25.82,26.12,25.76,26.04,62900.0,25.6154,25.913,25.5559,25.8337,62900.0
2011-08-10 09:30:00,25.21,25.41,25.08,25.08,7300.0,25.0103,25.2087,24.8813,24.8813,7300.0
2011-08-10 09:35:00,25.06,25.16,24.95,25.09,5200.0,24.8614,24.9607,24.7523,24.8912,5200.0
2011-08-10 09:40:00,25.19,25.37,25.12,25.22,5700.0,24.9904,25.169,24.921,25.0202,5700.0
2011-08-10 09:45:00,25.33,25.4,25.23,25.31,4400.0,25.1293,25.1988,25.0301,25.1095,4400.0
2011-08-10 09:50:00,25.37,25.37,25.22,25.28,6100.0,25.169,25.169,25.0202,25.0797,6100.0
2011-08-10 09:55:00,25.29,25.45,25.28,25.3,10600.0,25.0896,25.2484,25.0797,25.0995,10600.0
2011-08-10 10:00:00,25.31,25.31,25.1,25.2,7400.0,25.1095,25.1095,24.9011,25.0003,7400.0
2011-08-10 10:05:00,25.32,25.45,25.3,25.31,6500.0,25.1194,25.2484,25.0995,25.1095,6500.0
2011-08-10 10:10:00,25.25,25.29,25.11,25.22,12700.0,25.0499,25.0896,24.9111,25.0202,12700.0
2011-08-10 10:15:00,25.2,25.47,25.15,25.47,12500.0,25.0003,25.2682,24.9507,25.2682,12500.0
2011-08-10 10:20:00,25.42,25.44,25.22,25.22,15700.0,25.2186,25.2384,25.0202,25.0202,15700.0
2011-08-10 10:25:00,25.3,25.43,25.22,25.36,42700.0,25.0995,25.2285,25.0202,25.1591,42700.0
2011-08-10 10:30:00,25.38,25.72,25.33,25.63,30200.0,25.1789,25.5162,25.1293,25.4269,30200.0
2011-08-10 10:35:00,25.6,25.63,25.37,25.4,7300.0,25.3972,25.4269,25.169,25.1988,7300.0
2011-08-10 10:40:00,25.49,25.52,25.35,25.35,4400.0,25.288,25.3178,25.1491,25.1491,4400.0
2011-08-10 10:45:00,25.33,25.4,25.23,25.3,58800.0,25.1293,25.1988,25.0301,25.0995,58800.0
2011-08-10 10:50:00,25.32,25.32,25.18,25.18,4900.0,25.1194,25.1194,24.9805,24.9805,4900.0
2011-08-10 10:55:00,25.22,25.36,25.16,25.29,8800.0,25.0202,25.1591,24.9607,25.0896,8800.0
2011-08-10 11:00:00,25.21,25.21,25.0,25.01,11200.0,25.0103,25.0103,24.8019,24.8118,11200.0
2011-08-10 11:05:00,25.0,25.15,24.96,25.11,15200.0,24.8019,24.9507,24.7622,24.9111,15200.0
2011-08-10 11:10:00,25.1,25.3,25.1,25.26,14600.0,24.9011,25.0995,24.9011,25.0599,14600.0
2011-08-10 11:15:00,25.25,25.3,25.24,25.3,14900.0,25.0499,25.0995,25.04,25.0995,14900.0
2011-08-10 11:20:00,25.29,25.31,25.25,25.26,10100.0,25.0896,25.1095,25.0499,25.0599,10100.0
2011-08-10 11:25:00,25.26,25.32,25.18,25.18,7000.0,25.0599,25.1194,24.9805,24.9805,7000.0
2011-08-10 11:30:00,25.2,25.35,25.17,25.29,9900.0,25.0003,25.1491,24.9706,25.0896,9900.0
2011-08-10 11:35:00,25.29,25.3,25.16,25.28,13700.0,25.0896,25.0995,24.9607,25.0797,13700.0
2011-08-10 11:40:00,25.26,25.41,25.24,25.41,7600.0,25.0599,25.2087,25.04,25.2087,7600.0
2011-08-10 11:45:00,25.36,25.36,25.21,25.21,4800.0,25.1591,25.1591,25.0103,25.0103,4800.0
2011-08-10 11:50:00,25.25,25.35,25.22,25.31,10300.0,25.0499,25.1491,25.0202,25.1095,10300.0
2011-08-10 11:55:00,25.43,25.43,25.3,25.32,4700.0,25.2285,25.2285,25.0995,25.1194,4700.0
2011-08-10 12:00:00,25.38,25.38,25.24,25.36,8200.0,25.1789,25.1789,25.04,25.1591,8200.0
2011-08-10 12:05:00,25.43,25.44,25.35,25.35,4400.0,25.2285,25.2384,25.1491,25.1491,4400.0
2011-08-10 12:10:00,25.34,25.36,25.29,25.29,3600.0,25.1392,25.1591,25.0896,25.0896,3600.0
2011-08-10 12:15:00,25.31,25.49,25.31,25.49,4500.0,25.1095,25.288,25.1095,25.288,4500.0
2011-08-10 12:20:00,25.47,25.47,25.33,25.33,6200.0,25.2682,25.2682,25.1293,25.1293,6200.0
2011-08-10 12:25:00,25.3,25.3,25.09,25.09,13500.0,25.0995,25.0995,24.8912,24.8912,13500.0
2011-08-10 12:30:00,25.08,25.23,25.06,25.22,5000.0,24.8813,25.0301,24.8614,25.0202,5000.0
2011-08-10 12:35:00,25.21,25.21,24.98,25.03,7900.0,25.0103,25.0103,24.7821,24.8317,7900.0
2011-08-10 12:40:00,25.03,25.09,25.01,25.08,4300.0,24.8317,24.8912,24.8118,24.8813,4300.0
2011-08-10 12:45:00,25.07,25.18,25.07,25.08,4900.0,24.8714,24.9805,24.8714,24.8813,4900.0
2011-08-10 12:50:00,25.08,25.2,25.06,25.2,3800.0,24.8813,25.0003,24.8614,25.0003,3800.0
2011-08-10 12:55:00,25.2,25.31,25.15,25.26,4700.0,25.0003,25.1095,24.9507,25.0599,4700.0
2011-08-10 13:00:00,25.27,25.35,25.24,25.35,2400.0,25.0698,25.1491,25.04,25.1491,2400.0
2011-08-10 13:05:00,25.34,25.34,25.24,25.27,3500.0,25.1392,25.1392,25.04,25.0698,3500.0
2011-08-10 13:10:00,25.29,25.34,25.26,25.31,3200.0,25.0896,25.1392,25.0599,25.1095,3200.0
2011-08-10 13:15:00,25.31,25.34,25.19,25.27,4200.0,25.1095,25.1392,24.9904,25.0698,4200.0
2011-08-10 13:20:00,25.25,25.33,25.18,25.3,6900.0,25.0499,25.1293,24.9805,25.0995,6900.0
2011-08-10 13:25:00,25.3,25.35,25.26,25.33,4500.0,25.0995,25.1491,25.0599,25.1293,4500.0
2011-08-10 13:30:00,25.31,25.39,25.23,25.32,3700.0,25.1095,25.1888,25.0301,25.1194,3700.0
2011-08-10 13:35:00,25.34,25.34,25.22,25.24,2600.0,25.1392,25.1392,25.0202,25.04,2600.0
2011-08-10 13:40:00,25.24,25.34,25.22,25.28,3700.0,25.04,25.1392,25.0202,25.0797,3700.0
2011-08-10 13:45:00,25.26,25.45,25.24,25.38,5100.0,25.0599,25.2484,25.04,25.1789,5100.0
2011-08-10 13:50:00,25.38,25.53,25.38,25.48,4400.0,25.1789,25.3277,25.1789,25.2781,4400.0
2011-08-10 13:55:00,25.54,25.61,25.51,25.55,3800.0,25.3376,25.4071,25.3079,25.3476,3800.0
2011-08-10 14:00:00,25.55,25.59,25.47,25.55,3300.0,25.3476,25.3872,25.2682,25.3476,3300.0
2011-08-10 14:05:00,25.53,25.72,25.53,25.67,5900.0,25.3277,25.5162,25.3277,25.4666,5900.0
2011-08-10 14:10:00,25.69,25.82,25.69,25.77,5400.0,25.4865,25.6154,25.4865,25.5658,5400.0
2011-08-10 14:15:00,25.77,25.79,25.53,25.55,6400.0,25.5658,25.5857,25.3277,25.3476,6400.0
2011-08-10 14:20:00,25.62,25.7,25.62,25.66,3000.0,25.417,25.4964,25.417,25.4567,3000.0
2011-08-10 14:25:00,25.66,25.77,25.61,25.62,3400.0,25.4567,25.5658,25.4071,25.417,3400.0
2011-08-10 14:30:00,25.71,25.71,25.56,25.56,4400.0,25.5063,25.5063,25.3575,25.3575,4400.0
2011-08-10 14:35:00,25.57,25.57,25.45,25.53,25000.0,25.3674,25.3674,25.2484,25.3277,25000.0
2011-08-10 14:40:00,25.49,25.59,25.49,25.59,18300.0,25.288,25.3872,25.288,25.3872,18300.0
2011-08-10 14:45:00,25.58,25.69,25.55,25.58,5000.0,25.3773,25.4865,25.3476,25.3773,5000.0
2011-08-10 14:50:00,25.57,25.57,25.45,25.45,10000.0,25.3674,25.3674,25.2484,25.2484,10000.0
2011-08-10 14:55:00,25.45,25.54,25.39,25.43,8800.0,25.2484,25.3376,25.1888,25.2285,8800.0
2011-08-10 15:00:00,25.39,25.5,25.32,25.5,5300.0,25.1888,25.298,25.1194,25.298,5300.0
2011-08-10 15:05:00,25.5,25.52,25.19,25.19,5200.0,25.298,25.3178,24.9904,24.9904,5200.0
2011-08-10 15:10:00,25.2,25.23,25.09,25.09,5900.0,25.0003,25.0301,24.8912,24.8912,5900.0
2011-08-10 15:15:00,25.08,25.17,25.04,25.17,3900.0,24.8813,24.9706,24.8416,24.9706,3900.0
2011-08-10 15:20:00,25.21,25.3,25.2,25.3,4500.0,25.0103,25.0995,25.0003,25.0995,4500.0
2011-08-10 15:25:00,25.3,25.38,25.15,25.2,7200.0,25.0995,25.1789,24.9507,25.0003,7200.0
2011-08-10 15:30:00,25.2,25.22,24.98,25.0,12600.0,25.0003,25.0202,24.7821,24.8019,12600.0
2011-08-10 15:35:00,25.0,25.14,25.0,25.14,6000.0,24.8019,24.9408,24.8019,24.9408,6000.0
2011-08-10 15:40:00,25.18,25.32,25.17,25.3,17800.0,24.9805,25.1194,24.9706,25.0995,17800.0
2011-08-10 15:45:00,25.25,25.26,25.02,25.07,20800.0,25.0499,25.0599,24.8218,24.8714,20800.0
2011-08-10 15:50:00,25.05,25.1,24.95,24.97,31100.0,24.8515,24.9011,24.7523,24.7722,31100.0
2011-08-10 15:55:00,24.97,24.97,24.74,24.85,31200.0,24.7722,24.7722,24.544,24.6531,31200.0
2011-08-11 09:30:00,24.96,25.3,24.87,25.3,2600.0,24.7622,25.0995,24.673,25.0995,2600.0
2011-08-11 09:35:00,25.31,25.54,25.3,25.36,6500.0,25.1095,25.3376,25.0995,25.1591,6500.0
2011-08-11 09:40:00,25.3,25.51,25.13,25.13,5000.0,25.0995,25.3079,24.9309,24.9309,5000.0
2011-08-11 09:45:00,25.2,25.67,25.19,25.42,7400.0,25.0003,25.4666,24.9904,25.2186,7400.0
2011-08-11 09:50:00,25.35,25.35,25.12,25.17,5600.0,25.1491,25.1491,24.921,24.9706,5600.0
2011-08-11 09:55:00,25.2,25.49,25.13,25.43,3700.0,25.0003,25.288,24.9309,25.2285,3700.0
2011-08-11 10:00:00,25.4,25.67,25.4,25.67,6300.0,25.1988,25.4666,25.1988,25.4666,6300.0
2011-08-11 10:05:00,25.67,25.67,25.37,25.37,9400.0,25.4666,25.4666,25.169,25.169,9400.0
2011-08-11 10:10:00,25.38,25.38,25.16,25.31,24800.0,25.1789,25.1789,24.9607,25.1095,24800.0
2011-08-11 10:15:00,25.34,25.71,25.34,25.59,25200.0,25.1392,25.5063,25.1392,25.3872,25200.0
2011-08-11 10:20:00,25.58,25.68,25.44,25.61,4000.0,25.3773,25.4765,25.2384,25.4071,4000.0
2011-08-11 10:25:00,25.61,25.67,25.45,25.45,5200.0,25.4071,25.4666,25.2484,25.2484,5200.0
2011-08-11 10:30:00,25.46,25.67,25.46,25.6,7800.0,25.2583,25.4666,25.2583,25.3972,7800.0
2011-08-11 10:35:00,25.54,25.65,25.43,25.65,4500.0,25.3376,25.4468,25.2285,25.4468,4500.0
2011-08-11 10:40:00,25.65,25.71,25.61,25.67,7700.0,25.4468,25.5063,25.4071,25.4666,7700.0
2011-08-11 10:45:00,25.64,25.83,25.62,25.83,3500.0,25.4369,25.6253,25.417,25.6253,3500.0
2011-08-11 10:50:00,25.88,25.88,25.66,25.66,6100.0,25.675,25.675,25.4567,25.4567,6100.0
2011-08-11 10:55:00,25.63,25.65,25.47,25.47,4800.0,25.4269,25.4468,25.2682,25.2682,4800.0
2011-08-11 11:00:00,25.48,25.55,25.45,25.49,34100.0,25.2781,25.3476,25.2484,25.288,34100.0
2011-08-11 11:05:00,25.49,25.52,25.38,25.38,8300.0,25.288,25.3178,25.1789,25.1789,8300.0
2011-08-11 11:10:00,25.33,25.39,25.26,25.29,7400.0,25.1293,25.1888,25.0599,25.0896,7400.0
2011-08-11 11:15:00,25.33,25.33,25.21,25.32,3000.0,25.1293,25.1293,25.0103,25.1194,3000.0
2011-08-11 11:20:00,25.33,25.33,25.2,25.21,1800.0,25.1293,25.1293,25.0003,25.0103,1800.0
2011-08-11 11:25:00,25.22,25.29,25.14,25.29,3200.0,25.0202,25.0896,24.9408,25.0896,3200.0
2011-08-11 11:30:00,25.33,25.48,25.33,25.42,3200.0,25.1293,25.2781,25.1293,25.2186,3200.0
2011-08-11 11:35:00,25.42,25.42,25.21,25.22,13500.0,25.2186,25.2186,25.0103,25.0202,13500.0
2011-08-11 11:40:00,25.25,25.32,25.23,25.3,5700.0,25.0499,25.1194,25.0301,25.0995,5700.0
2011-08-11 11:45:00,25.3,25.35,25.17,25.19,6700.0,25.0995,25.1491,24.9706,24.9904,6700.0
2011-08-11 11:50:00,25.19,25.3,25.18,25.26,15400.0,24.9904,25.0995,24.9805,25.0599,15400.0
2011-08-11 11:55:00,25.26,25.26,25.18,25.18,7600.0,25.0599,25.0599,24.9805,24.9805,7600.0
2011-08-11 12:00:00,25.15,25.21,25.09,25.21,3000.0,24.9507,25.0103,24.8912,25.0103,3000.0
2011-08-11 12:05:00,25.17,25.31,25.17,25.24,3300.0,24.9706,25.1095,24.9706,25.04,3300.0
2011-08-11 12:10:00,25.21,25.21,25.15,25.21,2600.0,25.0103,25.0103,24.9507,25.0103,2600.0
2011-08-11 12:15:00,25.26,25.27,25.21,25.22,2200.0,25.0599,25.0698,25.0103,25.0202,2200.0
2011-08-11 12:20:00,25.21,25.3,25.21,25.27,1500.0,25.0103,25.0995,25.0103,25.0698,1500.0
2011-08-11 12:25:00,25.22,25.22,25.19,25.2,1400.0,25.0202,25.0202,24.9904,25.0003,1400.0
2011-08-11 12:30:00,25.2,25.39,25.19,25.39,3000.0,25.0003,25.1888,24.9904,25.1888,3000.0
2011-08-11 12:35:00,25.39,25.39,25.31,25.33,5800.0,25.1888,25.1888,25.1095,25.1293,5800.0
2011-08-11 12:40:00,25.34,25.43,25.32,25.36,18400.0,25.1392,25.2285,25.1194,25.1591,18400.0
2011-08-11 12:45:00,25.36,25.44,25.36,25.36,10000.0,25.1591,25.2384,25.1591,25.1591,10000.0
2011-08-11 12:50:00,25.36,25.37,25.35,25.36,4400.0,25.1591,25.169,25.1491,25.1591,4400.0
2011-08-11 12:55:00,25.36,25.49,25.35,25.45,6500.0,25.1591,25.288,25.1491,25.2484,6500.0
2011-08-11 13:00:00,25.45,25.45,25.26,25.26,6300.0,25.2484,25.2484,25.0599,25.0599,6300.0
2011-08-11 13:05:00,25.26,25.3,25.26,25.3,5000.0,25.0599,25.0995,25.0599,25.0995,5000.0
2011-08-11 13:10:00,25.31,25.35,25.26,25.26,11100.0,25.1095,25.1491,25.0599,25.0599,11100.0
2011-08-11 13:15:00,25.33,25.36,25.23,25.23,9400.0,25.1293,25.1591,25.0301,25.0301,9400.0
2011-08-11 13:20:00,25.23,25.3,25.22,25.3,8800.0,25.0301,25.0995,25.0202,25.0995,8800.0
2011-08-11 13:25:00,25.3,25.35,25.25,25.31,5400.0,25.0995,25.1491,25.0499,25.1095,5400.0
2011-08-11 13:30:00,25.33,25.45,25.3,25.44,4200.0,25.1293,25.2484,25.0995,25.2384,4200.0
2011-08-11 13:35:00,25.44,25.46,25.35,25.4,9400.0,25.2384,25.2583,25.1491,25.1988,9400.0
2011-08-11 13:40:00,25.35,25.35,25.14,25.14,10300.0,25.1491,25.1491,24.9408,24.9408,10300.0
2011-08-11 13:45:00,25.17,25.3,25.17,25.29,3100.0,24.9706,25.0995,24.9706,25.0896,3100.0
2011-08-11 13:50:00,25.29,25.37,25.23,25.34,4100.0,25.0896,25.169,25.0301,25.1392,4100.0
2011-08-11 13:55:00,25.35,25.36,25.27,25.3,12800.0,25.1491,25.1591,25.0698,25.0995,12800.0
2011-08-11 14:00:00,25.3,25.3,25.24,25.27,8100.0,25.0995,25.0995,25.04,25.0698,8100.0
2011-08-11 14:05:00,25.28,25.33,25.26,25.27,2500.0,25.0797,25.1293,25.0599,25.0698,2500.0
2011-08-11 14:10:00,25.25,25.35,25.25,25.34,5900.0,25.0499,25.1491,25.0499,25.1392,5900.0
2011-08-11 14:15:00,25.34,25.35,25.3,25.3,4800.0,25.1392,25.1491,25.0995,25.0995,4800.0
2011-08-11 14:20:00,25.31,25.42,25.3,25.42,5800.0,25.1095,25.2186,25.0995,25.2186,5800.0
2011-08-11 14:25:00,25.37,25.4,25.29,25.35,5000.0,25.169,25.1988,25.0896,25.1491,5000.0
2011-08-11 14:30:00,25.36,25.39,25.28,25.28,7800.0,25.1591,25.1888,25.0797,25.0797,7800.0
2011-08-11 14:35:00,25.28,25.34,25.28,25.33,4600.0,25.0797,25.1392,25.0797,25.1293,4600.0
2011-08-11 14:40:00,25.33,25.34,25.29,25.31,4500.0,25.1293,25.1392,25.0896,25.1095,4500.0
2011-08-11 14:45:00,25.3,25.36,25.29,25.3,3800.0,25.0995,25.1591,25.0896,25.0995,3800.0
2011-08-11 14:50:00,25.3,25.34,25.25,25.32,16400.0,25.0995,25.1392,25.0499,25.1194,16400.0
2011-08-11 14:55:00,25.33,25.46,25.29,25.44,7000.0,25.1293,25.2583,25.0896,25.2384,7000.0
2011-08-11 15:00:00,25.44,25.49,25.41,25.46,4000.0,25.2384,25.288,25.2087,25.2583,4000.0
2011-08-11 15:05:00,25.49,25.53,25.48,25.5,3900.0,25.288,25.3277,25.2781,25.298,3900.0
2011-08-11 15:10:00,25.51,25.58,25.5,25.58,4000.0,25.3079,25.3773,25.298,25.3773,4000.0
2011-08-11 15:15:00,25.58,25.73,25.58,25.71,5300.0,25.3773,25.5261,25.3773,25.5063,5300.0
2011-08-11 15:20:00,25.72,25.79,25.72,25.74,17300.0,25.5162,25.5857,25.5162,25.5361,17300.0
2011-08-11 15:25:00,25.76,25.8,25.63,25.66,18900.0,25.5559,25.5956,25.4269,25.4567,18900.0
2011-08-11 15:30:00,25.7,25.79,25.68,25.75,14500.0,25.4964,25.5857,25.4765,25.546,14500.0
2011-08-11 15:35:00,25.75,25.78,25.64,25.72,23000.0,25.546,25.5757,25.4369,25.5162,23000.0
2011-08-11 15:40:00,25.72,25.8,25.71,25.75,24000.0,25.5162,25.5956,25.5063,25.546,24000.0
2011-08-11 15:45:00,25.75,25.85,25.67,25.72,42200.0,25.546,25.6452,25.4666,25.5162,42200.0
2011-08-11 15:50:00,25.71,25.73,25.56,25.59,20600.0,25.5063,25.5261,25.3575,25.3872,20600.0
2011-08-11 15:55:00,25.59,25.71,25.43,25.46,44500.0,25.3872,25.5063,25.2285,25.2583,44500.0
2011-08-12 09:30:00,25.71,25.97,25.69,25.85,6600.0,25.5063,25.7642,25.4865,25.6452,6600.0
2011-08-12 09:35:00,25.78,25.78,25.42,25.42,3400.0,25.5757,25.5757,25.2186,25.2186,3400.0
2011-08-12 09:40:00,25.44,25.49,25.37,25.49,1700.0,25.2384,25.288,25.169,25.288,1700.0
2011-08-12 09:45:00,25.52,25.68,25.52,25.58,3300.0,25.3178,25.4765,25.3178,25.3773,3300.0
2011-08-12 09:50:00,25.59,25.61,25.46,25.49,5800.0,25.3872,25.4071,25.2583,25.288,5800.0
2011-08-12 09:55:00,25.45,25.46,25.25,25.34,2700.0,25.2484,25.2583,25.0499,25.1392,2700.0
2011-08-12 10:00:00,25.32,25.37,25.09,25.17,7300.0,25.1194,25.169,24.8912,24.9706,7300.0
2011-08-12 10:05:00,25.16,25.25,25.12,25.13,3100.0,24.9607,25.0499,24.921,24.9309,3100.0
2011-08-12 10:10:00,25.16,25.43,25.11,25.36,3000.0,24.9607,25.2285,24.9111,25.1591,3000.0
2011-08-12 10:15:00,25.38,25.46,25.37,25.45,3600.0,25.1789,25.2583,25.169,25.2484,3600.0
2011-08-12 10:20:00,25.5,25.55,25.42,25.42,6300.0,25.298,25.3476,25.2186,25.2186,6300.0
2011-08-12 10:25:00,25.43,25.56,25.43,25.5,2600.0,25.2285,25.3575,25.2285,25.298,2600.0
2011-08-12 10:30:00,25.52,25.55,25.46,25.5,3700.0,25.3178,25.3476,25.2583,25.298,3700.0
2011-08-12 10:35:00,25.55,25.7,25.55,25.67,3700.0,25.3476,25.4964,25.3476,25.4666,3700.0
2011-08-12 10:40:00,25.66,25.69,25.53,25.53,6500.0,25.4567,25.4865,25.3277,25.3277,6500.0
2011-08-12 10:45:00,25.55,25.62,25.53,25.53,3200.0,25.3476,25.417,25.3277,25.3277,3200.0
2011-08-12 10:50:00,25.58,25.61,25.51,25.57,3800.0,25.3773,25.4071,25.3079,25.3674,3800.0
2011-08-12 10:55:00,25.61,25.66,25.56,25.65,4400.0,25.4071,25.4567,25.3575,25.4468,4400.0
2011-08-12 11:00:00,25.64,25.66,25.58,25.58,5000.0,25.4369,25.4567,25.3773,25.3773,5000.0
2011-08-12 11:05:00,25.59,25.66,25.57,25.66,1800.0,25.3872,25.4567,25.3674,25.4567,1800.0
2011-08-12 11:10:00,25.66,25.68,25.61,25.61,4400.0,25.4567,25.4765,25.4071,25.4071,4400.0
2011-08-12 11:15:00,25.65,25.66,25.61,25.61,2500.0,25.4468,25.4567,25.4071,25.4071,2500.0
2011-08-12 11:20:00,25.61,25.63,25.56,25.6,2700.0,25.4071,25.4269,25.3575,25.3972,2700.0
2011-08-12 11:25:00,25.61,25.68,25.61,25.65,3100.0,25.4071,25.4765,25.4071,25.4468,3100.0
2011-08-12 11:30:00,25.6,25.67,25.6,25.63,8300.0,25.3972,25.4666,25.3972,25.4269,8300.0
2011-08-12 11:35:00,25.63,25.69,25.61,25.68,4200.0,25.4269,25.4865,25.4071,25.4765,4200.0
2011-08-12 11:40:00,25.68,25.68,25.62,25.65,5200.0,25.4765,25.4765,25.417,25.4468,5200.0
2011-08-12 11:45:00,25.65,25.7,25.65,25.67,6400.0,25.4468,25.4964,25.4468,25.4666,6400.0
2011-08-12 11:50:00,25.67,25.69,25.66,25.68,7700.0,25.4666,25.4865,25.4567,25.4765,7700.0
2011-08-12 11:55:00,25.68,25.68,25.6,25.64,7100.0,25.4765,25.4765,25.3972,25.4369,7100.0
2011-08-12 12:00:00,25.65,25.68,25.62,25.63,7500.0,25.4468,25.4765,25.417,25.4269,7500.0
2011-08-12 12:05:00,25.67,25.67,25.62,25.62,2100.0,25.4666,25.4666,25.417,25.417,2100.0
2011-08-12 12:10:00,25.62,25.62,25.55,25.56,3900.0,25.417,25.417,25.3476,25.3575,3900.0
2011-08-12 12:15:00,25.56,25.63,25.56,25.63,1900.0,25.3575,25.4269,25.3575,25.4269,1900.0
2011-08-12 12:20:00,25.63,25.65,25.61,25.61,6400.0,25.4269,25.4468,25.4071,25.4071,6400.0
2011-08-12 12:25:00,25.62,25.62,25.56,25.59,4600.0,25.417,25.417,25.3575,25.3872,4600.0
2011-08-12 12:30:00,25.61,25.61,25.56,25.61,3800.0,25.4071,25.4071,25.3575,25.4071,3800.0
2011-08-12 12:35:00,25.61,25.64,25.55,25.58,2400.0,25.4071,25.4369,25.3476,25.3773,2400.0
2011-08-12 12:40:00,25.58,25.61,25.56,25.56,2100.0,25.3773,25.4071,25.3575,25.3575,2100.0
2011-08-12 12:45:00,25.65,25.65,25.51,25.51,2900.0,25.4468,25.4468,25.3079,25.3079,2900.0
2011-08-12 12:50:00,25.53,25.54,25.5,25.53,1500.0,25.3277,25.3376,25.298,25.3277,1500.0
2011-08-12 12:55:00,25.56,25.63,25.56,25.63,3100.0,25.3575,25.4269,25.3575,25.4269,3100.0
2011-08-12 13:00:00,25.64,25.69,25.62,25.69,4100.0,25.4369,25.4865,25.417,25.4865,4100.0
2011-08-12 13:05:00,25.64,25.65,25.58,25.6,3800.0,25.4369,25.4468,25.3773,25.3972,3800.0
2011-08-12 13:10:00,25.57,25.67,25.57,25.61,2700.0,25.3674,25.4666,25.3674,25.4071,2700.0
2011-08-12 13:15:00,25.59,25.63,25.59,25.63,1800.0,25.3872,25.4269,25.3872,25.4269,1800.0
2011-08-12 13:20:00,25.63,25.67,25.57,25.58,4100.0,25.4269,25.4666,25.3674,25.3773,4100.0
2011-08-12 13:25:00,25.56,25.65,25.56,25.63,2600.0,25.3575,25.4468,25.3575,25.4269,2600.0
2011-08-12 13:30:00,25.64,25.66,25.62,25.62,1500.0,25.4369,25.4567,25.417,25.417,1500.0
2011-08-12 13:35:00,25.66,25.7,25.62,25.65,11700.0,25.4567,25.4964,25.417,25.4468,11700.0
2011-08-12 13:40:00,25.67,25.68,25.64,25.65,2700.0,25.4666,25.4765,25.4369,25.4468,2700.0
2011-08-12 13:45:00,25.64,25.66,25.64,25.64,1300.0,25.4369,25.4567,25.4369,25.4369,1300.0
2011-08-12 13:50:00,25.66,25.7,25.65,25.67,4400.0,25.4567,25.4964,25.4468,25.4666,4400.0
2011-08-12 13:55:00,25.65,25.66,25.64,25.65,3100.0,25.4468,25.4567,25.4369,25.4468,3100.0
2011-08-12 14:00:00,25.65,25.73,25.64,25.71,4000.0,25.4468,25.5261,25.4369,25.5063,4000.0
2011-08-12 14:05:00,25.7,25.79,25.69,25.79,1500.0,25.4964,25.5857,25.4865,25.5857,1500.0
2011-08-12 14:10:00,25.8,25.8,25.72,25.77,4600.0,25.5956,25.5956,25.5162,25.5658,4600.0
2011-08-12 14:15:00,25.78,25.79,25.66,25.66,4400.0,25.5757,25.5857,25.4567,25.4567,4400.0
2011-08-12 14:20:00,25.66,25.67,25.54,25.57,2200.0,25.4567,25.4666,25.3376,25.3674,2200.0
2011-08-12 14:25:00,25.57,25.69,25.57,25.63,2500.0,25.3674,25.4865,25.3674,25.4269,2500.0
2011-08-12 14:30:00,25.65,25.68,25.59,25.63,2700.0,25.4468,25.4765,25.3872,25.4269,2700.0
2011-08-12 14:35:00,25.62,25.64,25.53,25.59,3200.0,25.417,25.4369,25.3277,25.3872,3200.0
2011-08-12 14:40:00,25.59,25.62,25.58,25.6,3800.0,25.3872,25.417,25.3773,25.3972,3800.0
2011-08-12 14:45:00,25.63,25.7,25.62,25.63,2900.0,25.4269,25.4964,25.417,25.4269,2900.0
2011-08-12 14:50:00,25.61,25.64,25.55,25.64,1700.0,25.4071,25.4369,25.3476,25.4369,1700.0
2011-08-12 14:55:00,25.66,25.67,25.58,25.63,2800.0,25.4567,25.4666,25.3773,25.4269,2800.0
2011-08-12 15:00:00,25.63,25.71,25.62,25.66,3200.0,25.4269,25.5063,25.417,25.4567,3200.0
2011-08-12 15:05:00,25.7,25.72,25.65,25.67,2500.0,25.4964,25.5162,25.4468,25.4666,2500.0
2011-08-12 15:10:00,25.63,25.69,25.61,25.61,5500.0,25.4269,25.4865,25.4071,25.4071,5500.0
2011-08-12 15:15:00,25.61,25.7,25.61,25.69,2000.0,25.4071,25.4964,25.4071,25.4865,2000.0
2011-08-12 15:20:00,25.65,25.72,25.65,25.71,4400.0,25.4468,25.5162,25.4468,25.5063,4400.0
2011-08-12 15:25:00,25.71,25.73,25.67,25.73,3900.0,25.5063,25.5261,25.4666,25.5261,3900.0
2011-08-12 15:30:00,25.73,25.74,25.59,25.62,7800.0,25.5261,25.5361,25.3872,25.417,7800.0
2011-08-12 15:35:00,25.64,25.68,25.64,25.65,3500.0,25.4369,25.4765,25.4369,25.4468,3500.0
2011-08-12 15:40:00,25.7,25.75,25.67,25.71,5900.0,25.4964,25.546,25.4666,25.5063,5900.0
2011-08-12 15:45:00,25.72,25.72,25.63,25.64,7900.0,25.5162,25.5162,25.4269,25.4369,7900.0
2011-08-12 15:50:00,25.66,25.66,25.6,25.62,8600.0,25.4567,25.4567,25.3972,25.417,8600.0
2011-08-12 15:55:00,25.68,25.69,25.63,25.69,7000.0,25.4765,25.4865,25.4269,25.4865,7000.0
2011-08-15 09:30:00,25.95,26.3,25.95,26.12,5500.0,25.7444,26.0916,25.7444,25.913,5500.0
2011-08-15 09:35:00,26.21,26.25,25.96,26.04,3800.0,26.0023,26.042,25.7543,25.8337,3800.0
2011-08-15 09:40:00,26.09,26.24,26.04,26.16,3700.0,25.8833,26.0321,25.8337,25.9527,3700.0
2011-08-15 09:45:00,26.15,26.22,26.03,26.13,5500.0,25.9428,26.0123,25.8238,25.923,5500.0
2011-08-15 09:50:00,26.13,26.18,25.96,25.99,9400.0,25.923,25.9726,25.7543,25.7841,9400.0
2011-08-15 09:55:00,26.0,26.05,25.96,26.0,4500.0,25.794,25.8436,25.7543,25.794,4500.0
2011-08-15 10:00:00,26.03,26.1,25.94,25.94,5800.0,25.8238,25.8932,25.7345,25.7345,5800.0
2011-08-15 10:05:00,25.95,26.08,25.94,26.03,4900.0,25.7444,25.8734,25.7345,25.8238,4900.0
2011-08-15 10:10:00,26.04,26.08,26.02,26.04,3200.0,25.8337,25.8734,25.8138,25.8337,3200.0
2011-08-15 10:15:00,26.09,26.17,26.08,26.15,2800.0,25.8833,25.9627,25.8734,25.9428,2800.0
2011-08-15 10:20:00,26.17,26.23,26.12,26.18,7200.0,25.9627,26.0222,25.913,25.9726,7200.0
2011-08-15 10:25:00,26.25,26.25,26.18,26.19,3200.0,26.042,26.042,25.9726,25.9825,3200.0
2011-08-15 10:30:00,26.25,26.27,26.16,26.16,4700.0,26.042,26.0619,25.9527,25.9527,4700.0
2011-08-15 10:35:00,26.16,26.2,26.13,26.19,3400.0,25.9527,25.9924,25.923,25.9825,3400.0
2011-08-15 10:40:00,26.19,26.21,26.08,26.09,8200.0,25.9825,26.0023,25.8734,25.8833,8200.0
2011-08-15 10:45:00,26.09,26.16,26.08,26.16,2700.0,25.8833,25.9527,25.8734,25.9527,2700.0
2011-08-15 10:50:00,26.16,26.27,26.14,26.19,4400.0,25.9527,26.0619,25.9329,25.9825,4400.0
2011-08-15 10:55:00,26.2,26.23,26.13,26.19,4400.0,25.9924,26.0222,25.923,25.9825,4400.0
2011-08-15 11:00:00,26.18,26.24,26.17,26.23,4100.0,25.9726,26.0321,25.9627,26.0222,4100.0
2011-08-15 11:05:00,26.23,26.26,26.14,26.14,7400.0,26.0222,26.0519,25.9329,25.9329,7400.0
2011-08-15 11:10:00,26.14,26.15,26.11,26.12,1800.0,25.9329,25.9428,25.9031,25.913,1800.0
2011-08-15 11:15:00,26.11,26.15,25.91,25.95,9100.0,25.9031,25.9428,25.7047,25.7444,9100.0
2011-08-15 11:20:00,25.95,25.98,25.93,25.98,1600.0,25.7444,25.7742,25.7246,25.7742,1600.0
2011-08-15 11:25:00,25.98,25.98,25.89,25.92,3100.0,25.7742,25.7742,25.6849,25.7146,3100.0
2011-08-15 11:30:00,25.95,25.96,25.92,25.94,2800.0,25.7444,25.7543,25.7146,25.7345,2800.0
2011-08-15 11:35:00,25.94,26.0,25.93,25.98,3000.0,25.7345,25.794,25.7246,25.7742,3000.0
2011-08-15 11:40:00,26.0,26.03,25.98,26.01,8600.0,25.794,25.8238,25.7742,25.8039,8600.0
2011-08-15 11:45:00,26.03,26.13,26.01,26.08,6200.0,25.8238,25.923,25.8039,25.8734,6200.0
2011-08-15 11:50:00,26.08,26.12,26.07,26.12,2700.0,25.8734,25.913,25.8634,25.913,2700.0
2011-08-15 11:55:00,26.13,26.13,26.07,26.07,3900.0,25.923,25.923,25.8634,25.8634,3900.0
2011-08-15 12:00:00,26.09,26.19,26.09,26.19,2300.0,25.8833,25.9825,25.8833,25.9825,2300.0
2011-08-15 12:05:00,26.19,26.2,26.13,26.13,5100.0,25.9825,25.9924,25.923,25.923,5100.0
2011-08-15 12:10:00,26.14,26.17,26.13,26.16,4300.0,25.9329,25.9627,25.923,25.9527,4300.0
2011-08-15 12:15:00,26.16,26.2,26.16,26.2,3000.0,25.9527,25.9924,25.9527,25.9924,3000.0
2011-08-15 12:20:00,26.21,26.22,26.16,26.17,5500.0,26.0023,26.0123,25.9527,25.9627,5500.0
2011-08-15 12:25:00,26.19,26.24,26.19,26.23,4000.0,25.9825,26.0321,25.9825,26.0222,4000.0
2011-08-15 12:30:00,26.24,26.27,26.23,26.25,4400.0,26.0321,26.0619,26.0222,26.042,4400.0
2011-08-15 12:35:00,26.23,26.27,26.22,26.26,2600.0,26.0222,26.0619,26.0123,26.0519,2600.0
2011-08-15 12:40:00,26.29,26.36,26.29,26.34,3900.0,26.0817,26.1511,26.0817,26.1313,3900.0
2011-08-15 12:45:00,26.37,26.38,26.33,26.38,3400.0,26.1611,26.171,26.1214,26.171,3400.0
2011-08-15 12:50:00,26.37,26.45,26.37,26.42,5700.0,26.1611,26.2404,26.1611,26.2107,5700.0
2011-08-15 12:55:00,26.4,26.4,26.39,26.39,1600.0,26.1908,26.1908,26.1809,26.1809,1600.0
2011-08-15 13:00:00,26.4,26.43,26.4,26.4,4700.0,26.1908,26.2206,26.1908,26.1908,4700.0
2011-08-15 13:05:00,26.4,26.42,26.37,26.38,1500.0,26.1908,26.2107,26.1611,26.171,1500.0
2011-08-15 13:10:00,26.39,26.39,26.26,26.31,4700.0,26.1809,26.1809,26.0519,26.1015,4700.0
2011-08-15 13:15:00,26.32,26.38,26.3,26.35,2700.0,26.1115,26.171,26.0916,26.1412,2700.0
2011-08-15 13:20:00,26.34,26.39,26.34,26.39,2100.0,26.1313,26.1809,26.1313,26.1809,2100.0
2011-08-15 13:25:00,26.39,26.4,26.37,26.37,2000.0,26.1809,26.1908,26.1611,26.1611,2000.0
2011-08-15 13:30:00,26.37,26.38,26.31,26.33,3600.0,26.1611,26.171,26.1015,26.1214,3600.0
2011-08-15 13:35:00,26.36,26.36,26.27,26.28,4900.0,26.1511,26.1511,26.0619,26.0718,4900.0
2011-08-15 13:40:00,26.26,26.29,26.24,26.25,8900.0,26.0519,26.0817,26.0321,26.042,8900.0
2011-08-15 13:45:00,26.25,26.29,26.25,26.27,3100.0,26.042,26.0817,26.042,26.0619,3100.0
2011-08-15 13:50:00,26.26,26.31,26.24,26.25,5900.0,26.0519,26.1015,26.0321,26.042,5900.0
2011-08-15 13:55:00,26.25,26.26,26.22,26.23,3400.0,26.042,26.0519,26.0123,26.0222,3400.0
2011-08-15 14:00:00,26.24,26.27,26.23,26.25,5900.0,26.0321,26.0619,26.0222,26.042,5900.0
2011-08-15 14:05:00,26.25,26.27,26.2,26.24,42500.0,26.042,26.0619,25.9924,26.0321,42500.0
2011-08-15 14:10:00,26.27,26.29,26.24,26.24,2600.0,26.0619,26.0817,26.0321,26.0321,2600.0
2011-08-15 14:15:00,26.27,26.31,26.24,26.29,6500.0,26.0619,26.1015,26.0321,26.0817,6500.0
2011-08-15 14:20:00,26.3,26.31,26.27,26.27,8600.0,26.0916,26.1015,26.0619,26.0619,8600.0
2011-08-15 14:25:00,26.29,26.4,26.29,26.4,2100.0,26.0817,26.1908,26.0817,26.1908,2100.0
2011-08-15 14:30:00,26.4,26.44,26.34,26.34,5000.0,26.1908,26.2305,26.1313,26.1313,5000.0
2011-08-15 14:35:00,26.33,26.37,26.32,26.32,3700.0,26.1214,26.1611,26.1115,26.1115,3700.0
2011-08-15 14:40:00,26.34,26.36,26.33,26.33,7600.0,26.1313,26.1511,26.1214,26.1214,7600.0
2011-08-15 14:45:00,26.34,26.37,26.34,26.34,6100.0,26.1313,26.1611,26.1313,26.1313,6100.0
2011-08-15 14:50:00,26.34,26.37,26.3,26.3,4300.0,26.1313,26.1611,26.0916,26.0916,4300.0
2011-08-15 14:55:00,26.32,26.37,26.32,26.34,4800.0,26.1115,26.1611,26.1115,26.1313,4800.0
2011-08-15 15:00:00,26.34,26.37,26.31,26.33,7500.0,26.1313,26.1611,26.1015,26.1214,7500.0
2011-08-15 15:05:00,26.33,26.36,26.3,26.3,6900.0,26.1214,26.1511,26.0916,26.0916,6900.0
2011-08-15 15:10:00,26.3,26.31,26.25,26.3,7200.0,26.0916,26.1015,26.042,26.0916,7200.0
2011-08-15 15:15:00,26.3,26.32,26.27,26.28,2700.0,26.0916,26.1115,26.0619,26.0718,2700.0
2011-08-15 15:20:00,26.28,26.3,26.19,26.24,37700.0,26.0718,26.0916,25.9825,26.0321,37700.0
2011-08-15 15:25:00,26.22,26.28,26.22,26.24,4000.0,26.0123,26.0718,26.0123,26.0321,4000.0
2011-08-15 15:30:00,26.27,26.33,26.27,26.29,7200.0,26.0619,26.1214,26.0619,26.0817,7200.0
2011-08-15 15:35:00,26.3,26.32,26.29,26.29,3900.0,26.0916,26.1115,26.0817,26.0817,3900.0
2011-08-15 15:40:00,26.31,26.36,26.28,26.33,4200.0,26.1015,26.1511,26.0718,26.1214,4200.0
2011-08-15 15:45:00,26.36,26.39,26.29,26.3,21400.0,26.1511,26.1809,26.0817,26.0916,21400.0
2011-08-15 15:50:00,26.3,26.33,26.29,26.31,33300.0,26.0916,26.1214,26.0817,26.1015,33300.0
2011-08-15 15:55:00,26.3,26.33,26.28,26.31,44700.0,26.0916,26.1214,26.0718,26.1015,44700.0
2011-08-16 09:30:00,26.04,26.09,25.91,26.0,3000.0,25.8337,25.8833,25.7047,25.794,3000.0
2011-08-16 09:35:00,26.02,26.11,25.99,26.07,1700.0,25.8138,25.9031,25.7841,25.8634,1700.0
2011-08-16 09:40:00,26.11,26.11,26.0,26.05,3200.0,25.9031,25.9031,25.794,25.8436,3200.0
2011-08-16 09:45:00,26.0,26.05,25.98,26.04,6200.0,25.794,25.8436,25.7742,25.8337,6200.0
2011-08-16 09:50:00,26.04,26.04,25.97,25.98,3500.0,25.8337,25.8337,25.7642,25.7742,3500.0
2011-08-16 09:55:00,26.05,26.17,26.05,26.17,3200.0,25.8436,25.9627,25.8436,25.9627,3200.0
2011-08-16 10:00:00,26.11,26.2,26.1,26.14,4200.0,25.9031,25.9924,25.8932,25.9329,4200.0
2011-08-16 10:05:00,26.1,26.13,26.05,26.1,3000.0,25.8932,25.923,25.8436,25.8932,3000.0
2011-08-16 10:10:00,26.13,26.17,26.09,26.09,1300.0,25.923,25.9627,25.8833,25.8833,1300.0
2011-08-16 10:15:00,26.1,26.18,26.1,26.17,3400.0,25.8932,25.9726,25.8932,25.9627,3400.0
2011-08-16 10:20:00,26.21,26.26,26.21,26.26,4300.0,26.0023,26.0519,26.0023,26.0519,4300.0
2011-08-16 10:25:00,26.3,26.4,26.29,26.37,2200.0,26.0916,26.1908,26.0817,26.1611,2200.0
2011-08-16 10:30:00,26.38,26.39,26.31,26.33,3700.0,26.171,26.1809,26.1015,26.1214,3700.0
2011-08-16 10:35:00,26.33,26.36,26.31,26.35,2400.0,26.1214,26.1511,26.1015,26.1412,2400.0
2011-08-16 10:40:00,26.37,26.38,26.32,26.32,3400.0,26.1611,26.171,26.1115,26.1115,3400.0
2011-08-16 10:45:00,26.31,26.42,26.3,26.4,3000.0,26.1015,26.2107,26.0916,26.1908,3000.0
2011-08-16 10:50:00,26.4,26.46,26.37,26.46,1700.0,26.1908,26.2504,26.1611,26.2504,1700.0
2011-08-16 10:55:00,26.46,26.51,26.46,26.51,3900.0,26.2504,26.3,26.2504,26.3,3900.0
2011-08-16 11:00:00,26.51,26.51,26.42,26.42,2700.0,26.3,26.3,26.2107,26.2107,2700.0
2011-08-16 11:05:00,26.44,26.45,26.4,26.41,4600.0,26.2305,26.2404,26.1908,26.2008,4600.0
2011-08-16 11:10:00,26.38,26.46,26.38,26.42,4300.0,26.171,26.2504,26.171,26.2107,4300.0
2011-08-16 11:15:00,26.42,26.42,26.37,26.37,2100.0,26.2107,26.2107,26.1611,26.1611,2100.0
2011-08-16 11:20:00,26.4,26.43,26.38,26.41,2500.0,26.1908,26.2206,26.171,26.2008,2500.0
2011-08-16 11:25:00,26.41,26.41,26.38,26.4,3200.0,26.2008,26.2008,26.171,26.1908,3200.0
2011-08-16 11:30:00,26.4,26.41,26.35,26.36,4000.0,26.1908,26.2008,26.1412,26.1511,4000.0
2011-08-16 11:35:00,26.36,26.36,26.33,26.35,3800.0,26.1511,26.1511,26.1214,26.1412,3800.0
2011-08-16 11:40:00,26.38,26.45,26.37,26.45,3200.0,26.171,26.2404,26.1611,26.2404,3200.0
2011-08-16 11:45:00,26.48,26.49,26.45,26.45,3500.0,26.2702,26.2801,26.2404,26.2404,3500.0
2011-08-16 11:50:00,26.45,26.46,26.44,26.46,2600.0,26.2404,26.2504,26.2305,26.2504,2600.0
2011-08-16 11:55:00,26.47,26.49,26.46,26.49,2300.0,26.2603,26.2801,26.2504,26.2801,2300.0
2011-08-16 12:00:00,26.49,26.49,26.43,26.45,4800.0,26.2801,26.2801,26.2206,26.2404,4800.0
2011-08-16 12:05:00,26.41,26.56,26.41,26.53,12300.0,26.2008,26.3496,26.2008,26.3198,12300.0
2011-08-16 12:10:00,26.53,26.54,26.34,26.5,11500.0,26.3198,26.3297,26.1313,26.29,11500.0
2011-08-16 12:15:00,26.5,26.5,26.36,26.36,5200.0,26.29,26.29,26.1511,26.1511,5200.0
2011-08-16 12:20:00,26.34,26.47,26.33,26.37,3800.0,26.1313,26.2603,26.1214,26.1611,3800.0
2011-08-16 12:25:00,26.33,26.34,26.14,26.21,3800.0,26.1214,26.1313,25.9329,26.0023,3800.0
2011-08-16 12:30:00,26.19,26.24,26.14,26.22,2700.0,25.9825,26.0321,25.9329,26.0123,2700.0
2011-08-16 12:35:00,26.23,26.24,26.23,26.24,900.0,26.0222,26.0321,26.0222,26.0321,900.0
2011-08-16 12:40:00,26.29,26.33,26.29,26.32,2600.0,26.0817,26.1214,26.0817,26.1115,2600.0
2011-08-16 12:45:00,26.32,26.34,26.22,26.27,4000.0,26.1115,26.1313,26.0123,26.0619,4000.0
2011-08-16 12:50:00,26.28,26.31,26.25,26.29,1600.0,26.0718,26.1015,26.042,26.0817,1600.0
2011-08-16 12:55:00,26.29,26.32,26.29,26.29,3800.0,26.0817,26.1115,26.0817,26.0817,3800.0
2011-08-16 13:00:00,26.3,26.3,26.17,26.17,4800.0,26.0916,26.0916,25.9627,25.9627,4800.0
2011-08-16 13:05:00,26.17,26.19,26.08,26.18,4400.0,25.9627,25.9825,25.8734,25.9726,4400.0
2011-08-16 13:10:00,26.18,26.22,26.16,26.21,4000.0,25.9726,26.0123,25.9527,26.0023,4000.0
2011-08-16 13:15:00,26.21,26.24,26.21,26.24,2600.0,26.0023,26.0321,26.0023,26.0321,2600.0
2011-08-16 13:20:00,26.24,26.27,26.21,26.27,3200.0,26.0321,26.0619,26.0023,26.0619,3200.0
2011-08-16 13:25:00,26.27,26.28,26.24,26.28,2500.0,26.0619,26.0718,26.0321,26.0718,2500.0
2011-08-16 13:30:00,26.26,26.35,26.26,26.34,2600.0,26.0519,26.1412,26.0519,26.1313,2600.0
2011-08-16 13:35:00,26.35,26.36,26.35,26.36,1600.0,26.1412,26.1511,26.1412,26.1511,1600.0
2011-08-16 13:40:00,26.37,26.4,26.36,26.39,3300.0,26.1611,26.1908,26.1511,26.1809,3300.0
2011-08-16 13:45:00,26.41,26.44,26.41,26.44,1800.0,26.2008,26.2305,26.2008,26.2305,1800.0
2011-08-16 13:50:00,26.45,26.53,26.45,26.5,9400.0,26.2404,26.3198,26.2404,26.29,9400.0
2011-08-16 13:55:00,26.49,26.51,26.47,26.48,2700.0,26.2801,26.3,26.2603,26.2702,2700.0
2011-08-16 14:00:00,26.5,26.51,26.49,26.49,5600.0,26.29,26.3,26.2801,26.2801,5600.0
2011-08-16 14:05:00,26.47,26.52,26.47,26.51,3200.0,26.2603,26.3099,26.2603,26.3,3200.0
2011-08-16 14:10:00,26.51,26.53,26.49,26.5,10000.0,26.3,26.3198,26.2801,26.29,10000.0
2011-08-16 14:15:00,26.51,26.51,26.46,26.5,3800.0,26.3,26.3,26.2504,26.29,3800.0
2011-08-16 14:20:00,26.5,26.5,26.43,26.44,3600.0,26.29,26.29,26.2206,26.2305,3600.0
2011-08-16 14:25:00,26.42,26.47,26.41,26.47,4300.0,26.2107,26.2603,26.2008,26.2603,4300.0
2011-08-16 14:30:00,26.47,26.47,26.39,26.39,1400.0,26.2603,26.2603,26.1809,26.1809,1400.0
2011-08-16 14:35:00,26.41,26.44,26.37,26.44,6400.0,26.2008,26.2305,26.1611,26.2305,6400.0
2011-08-16 14:40:00,26.44,26.44,26.39,26.4,3300.0,26.2305,26.2305,26.1809,26.1908,3300.0
2011-08-16 14:45:00,26.4,26.43,26.36,26.4,13400.0,26.1908,26.2206,26.1511,26.1908,13400.0
2011-08-16 14:50:00,26.44,26.45,26.36,26.38,6700.0,26.2305,26.2404,26.1511,26.171,6700.0
2011-08-16 14:55:00,26.38,26.38,26.36,26.36,3100.0,26.171,26.171,26.1511,26.1511,3100.0
2011-08-16 15:00:00,26.36,26.41,26.35,26.41,6600.0,26.1511,26.2008,26.1412,26.2008,6600.0
2011-08-16 15:05:00,26.42,26.43,26.4,26.4,12700.0,26.2107,26.2206,26.1908,26.1908,12700.0
2011-08-16 15:10:00,26.41,26.44,26.39,26.4,11000.0,26.2008,26.2305,26.1809,26.1908,11000.0
2011-08-16 15:15:00,26.39,26.44,26.39,26.4,11600.0,26.1809,26.2305,26.1809,26.1908,11600.0
2011-08-16 15:20:00,26.4,26.41,26.35,26.35,8900.0,26.1908,26.2008,26.1412,26.1412,8900.0
2011-08-16 15:25:00,26.39,26.52,26.35,26.5,13200.0,26.1809,26.3099,26.1412,26.29,13200.0
2011-08-16 15:30:00,26.48,26.49,26.44,26.44,5400.0,26.2702,26.2801,26.2305,26.2305,5400.0
2011-08-16 15:35:00,26.47,26.51,26.46,26.47,3000.0,26.2603,26.3,26.2504,26.2603,3000.0
2011-08-16 15:40:00,26.48,26.52,26.43,26.52,5500.0,26.2702,26.3099,26.2206,26.3099,5500.0
2011-08-16 15:45:00,26.51,26.51,26.38,26.43,20600.0,26.3,26.3,26.171,26.2206,20600.0
2011-08-16 15:50:00,26.42,26.44,26.34,26.38,16100.0,26.2107,26.2305,26.1313,26.171,16100.0
2011-08-16 15:55:00,26.38,26.38,26.3,26.34,21500.0,26.171,26.171,26.0916,26.1313,21500.0
2011-08-17 09:30:00,26.49,26.71,26.49,26.64,3700.0,26.2801,26.4984,26.2801,26.4289,3700.0
2011-08-17 09:35:00,26.63,26.67,26.62,26.64,2700.0,26.419,26.4587,26.4091,26.4289,2700.0
2011-08-17 09:40:00,26.64,26.66,26.58,26.62,1700.0,26.4289,26.4488,26.3694,26.4091,1700.0
2011-08-17 09:45:00,26.65,26.71,26.65,26.71,1500.0,26.4388,26.4984,26.4388,26.4984,1500.0
2011-08-17 09:50:00,26.72,26.84,26.72,26.84,2200.0,26.5083,26.6273,26.5083,26.6273,2200.0
2011-08-17 09:55:00,26.85,26.89,26.84,26.84,4200.0,26.6373,26.6769,26.6273,26.6273,4200.0
2011-08-17 10:00:00,26.86,26.9,26.79,26.79,4100.0,26.6472,26.6869,26.5777,26.5777,4100.0
2011-08-17 10:05:00,26.79,26.82,26.75,26.8,3900.0,26.5777,26.6075,26.5381,26.5877,3900.0
2011-08-17 10:10:00,26.78,26.82,26.77,26.8,4400.0,26.5678,26.6075,26.5579,26.5877,4400.0
2011-08-17 10:15:00,26.79,26.81,26.77,26.8,4300.0,26.5777,26.5976,26.5579,26.5877,4300.0
2011-08-17 10:20:00,26.79,26.86,26.79,26.81,36600.0,26.5777,26.6472,26.5777,26.5976,36600.0
2011-08-17 10:25:00,26.81,26.91,26.81,26.91,19200.0,26.5976,26.6968,26.5976,26.6968,19200.0
2011-08-17 10:30:00,26.91,26.91,26.81,26.87,21900.0,26.6968,26.6968,26.5976,26.6571,21900.0
2011-08-17 10:35:00,26.89,26.9,26.86,26.88,5300.0,26.6769,26.6869,26.6472,26.667,5300.0
2011-08-17 10:40:00,26.87,26.92,26.87,26.92,6700.0,26.6571,26.7067,26.6571,26.7067,6700.0
2011-08-17 10:45:00,26.93,26.93,26.87,26.89,4900.0,26.7166,26.7166,26.6571,26.6769,4900.0
2011-08-17 10:50:00,26.91,26.91,26.8,26.81,10600.0,26.6968,26.6968,26.5877,26.5976,10600.0
2011-08-17 10:55:00,26.82,26.86,26.8,26.82,6500.0,26.6075,26.6472,26.5877,26.6075,6500.0
2011-08-17 11:00:00,26.83,26.9,26.8,26.88,20000.0,26.6174,26.6869,26.5877,26.667,20000.0
2011-08-17 11:05:00,26.88,26.94,26.88,26.92,5000.0,26.667,26.7266,26.667,26.7067,5000.0
2011-08-17 11:10:00,26.93,26.96,26.93,26.95,4600.0,26.7166,26.7464,26.7166,26.7365,4600.0
2011-08-17 11:15:00,26.95,26.97,26.93,26.93,4900.0,26.7365,26.7563,26.7166,26.7166,4900.0
2011-08-17 11:20:00,26.94,26.94,26.9,26.9,2400.0,26.7266,26.7266,26.6869,26.6869,2400.0
2011-08-17 11:25:00,26.9,26.9,26.85,26.85,11300.0,26.6869,26.6869,26.6373,26.6373,11300.0
2011-08-17 11:30:00,26.88,26.9,26.84,26.84,7100.0,26.667,26.6869,26.6273,26.6273,7100.0
2011-08-17 11:35:00,26.82,26.86,26.81,26.86,6900.0,26.6075,26.6472,26.5976,26.6472,6900.0
2011-08-17 11:40:00,26.84,26.86,26.76,26.77,8700.0,26.6273,26.6472,26.548,26.5579,8700.0
2011-08-17 11:45:00,26.78,26.79,26.77,26.79,5800.0,26.5678,26.5777,26.5579,26.5777,5800.0
2011-08-17 11:50:00,26.79,26.8,26.75,26.75,9000.0,26.5777,26.5877,26.5381,26.5381,9000.0
2011-08-17 11:55:00,26.75,26.75,26.64,26.7,28100.0,26.5381,26.5381,26.4289,26.4885,28100.0
2011-08-17 12:00:00,26.71,26.71,26.68,26.68,3900.0,26.4984,26.4984,26.4686,26.4686,3900.0
2011-08-17 12:05:00,26.67,26.69,26.64,26.66,5000.0,26.4587,26.4785,26.4289,26.4488,5000.0
2011-08-17 12:10:00,26.67,26.72,26.64,26.71,7700.0,26.4587,26.5083,26.4289,26.4984,7700.0
2011-08-17 12:15:00,26.7,26.71,26.7,26.7,6500.0,26.4885,26.4984,26.4885,26.4885,6500.0
2011-08-17 12:20:00,26.7,26.71,26.68,26.7,3000.0,26.4885,26.4984,26.4686,26.4885,3000.0
2011-08-17 12:25:00,26.7,26.76,26.68,26.75,3300.0,26.4885,26.548,26.4686,26.5381,3300.0
2011-08-17 12:30:00,26.74,26.81,26.74,26.79,14500.0,26.5281,26.5976,26.5281,26.5777,14500.0
2011-08-17 12:35:00,26.81,26.82,26.76,26.78,5000.0,26.5976,26.6075,26.548,26.5678,5000.0
2011-08-17 12:40:00,26.78,26.82,26.77,26.81,2900.0,26.5678,26.6075,26.5579,26.5976,2900.0
2011-08-17 12:45:00,26.81,26.84,26.79,26.8,8700.0,26.5976,26.6273,26.5777,26.5877,8700.0
2011-08-17 12:50:00,26.82,26.83,26.75,26.76,9300.0,26.6075,26.6174,26.5381,26.548,9300.0
2011-08-17 12:55:00,26.74,26.74,26.72,26.73,7600.0,26.5281,26.5281,26.5083,26.5182,7600.0
2011-08-17 13:00:00,26.73,26.76,26.69,26.71,11000.0,26.5182,26.548,26.4785,26.4984,11000.0
2011-08-17 13:05:00,26.72,26.77,26.68,26.77,8500.0,26.5083,26.5579,26.4686,26.5579,8500.0
2011-08-17 13:10:00,26.75,26.85,26.73,26.84,10100.0,26.5381,26.6373,26.5182,26.6273,10100.0
2011-08-17 13:15:00,26.83,26.85,26.82,26.85,2900.0,26.6174,26.6373,26.6075,26.6373,2900.0
2011-08-17 13:20:00,26.85,26.87,26.79,26.79,5100.0,26.6373,26.6571,26.5777,26.5777,5100.0
2011-08-17 13:25:00,26.77,26.77,26.74,26.74,1600.0,26.5579,26.5579,26.5281,26.5281,1600.0
2011-08-17 13:30:00,26.76,26.8,26.75,26.79,5000.0,26.548,26.5877,26.5381,26.5777,5000.0
2011-08-17 13:35:00,26.76,26.76,26.73,26.75,3200.0,26.548,26.548,26.5182,26.5381,3200.0
2011-08-17 13:40:00,26.75,26.75,26.69,26.72,5500.0,26.5381,26.5381,26.4785,26.5083,5500.0
2011-08-17 13:45:00,26.72,26.75,26.72,26.75,3000.0,26.5083,26.5381,26.5083,26.5381,3000.0
2011-08-17 13:50:00,26.77,26.78,26.77,26.78,2200.0,26.5579,26.5678,26.5579,26.5678,2200.0
2011-08-17 13:55:00,26.8,26.8,26.76,26.77,3000.0,26.5877,26.5877,26.548,26.5579,3000.0
2011-08-17 14:00:00,26.76,26.79,26.76,26.78,4100.0,26.548,26.5777,26.548,26.5678,4100.0
2011-08-17 14:05:00,26.78,26.8,26.78,26.8,3000.0,26.5678,26.5877,26.5678,26.5877,3000.0
2011-08-17 14:10:00,26.8,26.87,26.8,26.85,4500.0,26.5877,26.6571,26.5877,26.6373,4500.0
2011-08-17 14:15:00,26.84,26.89,26.84,26.89,3200.0,26.6273,26.6769,26.6273,26.6769,3200.0
2011-08-17 14:20:00,26.91,26.93,26.87,26.87,3700.0,26.6968,26.7166,26.6571,26.6571,3700.0
2011-08-17 14:25:00,26.87,26.87,26.84,26.84,1900.0,26.6571,26.6571,26.6273,26.6273,1900.0
2011-08-17 14:30:00,26.85,26.91,26.85,26.85,4400.0,26.6373,26.6968,26.6373,26.6373,4400.0
2011-08-17 14:35:00,26.85,26.85,26.81,26.81,3000.0,26.6373,26.6373,26.5976,26.5976,3000.0
2011-08-17 14:40:00,26.8,26.82,26.8,26.81,9500.0,26.5877,26.6075,26.5877,26.5976,9500.0
2011-08-17 14:45:00,26.8,26.8,26.75,26.76,3900.0,26.5877,26.5877,26.5381,26.548,3900.0
2011-08-17 14:50:00,26.76,26.78,26.75,26.78,7400.0,26.548,26.5678,26.5381,26.5678,7400.0
2011-08-17 14:55:00,26.79,26.8,26.79,26.79,2900.0,26.5777,26.5877,26.5777,26.5777,2900.0
2011-08-17 15:00:00,26.78,26.8,26.75,26.79,10300.0,26.5678,26.5877,26.5381,26.5777,10300.0
2011-08-17 15:05:00,26.79,26.8,26.77,26.8,7100.0,26.5777,26.5877,26.5579,26.5877,7100.0
2011-08-17 15:10:00,26.8,26.83,26.8,26.8,5600.0,26.5877,26.6174,26.5877,26.5877,5600.0
2011-08-17 15:15:00,26.8,26.81,26.76,26.81,6000.0,26.5877,26.5976,26.548,26.5976,6000.0
2011-08-17 15:20:00,26.81,26.84,26.76,26.83,8200.0,26.5976,26.6273,26.548,26.6174,8200.0
2011-08-17 15:25:00,26.82,26.82,26.79,26.79,3800.0,26.6075,26.6075,26.5777,26.5777,3800.0
2011-08-17 15:30:00,26.79,26.8,26.76,26.76,8400.0,26.5777,26.5877,26.548,26.548,8400.0
2011-08-17 15:35:00,26.76,26.79,26.73,26.79,9900.0,26.548,26.5777,26.5182,26.5777,9900.0
2011-08-17 15:40:00,26.79,26.81,26.77,26.8,8000.0,26.5777,26.5976,26.5579,26.5877,8000.0
2011-08-17 15:45:00,26.81,26.84,26.78,26.79,24600.0,26.5976,26.6273,26.5678,26.5777,24600.0
2011-08-17 15:50:00,26.8,26.81,26.7,26.72,8100.0,26.5877,26.5976,26.4885,26.5083,8100.0
2011-08-17 15:55:00,26.72,26.78,26.71,26.75,24500.0,26.5083,26.5678,26.4984,26.5381,24500.0
2011-08-18 09:30:00,25.7,25.99,25.68,25.98,4700.0,25.4964,25.7841,25.4765,25.7742,4700.0
2011-08-18 09:35:00,25.98,25.98,25.77,25.82,3900.0,25.7742,25.7742,25.5658,25.6154,3900.0
2011-08-18 09:40:00,25.83,25.84,25.72,25.78,4200.0,25.6253,25.6353,25.5162,25.5757,4200.0
2011-08-18 09:45:00,25.82,25.83,25.65,25.65,6800.0,25.6154,25.6253,25.4468,25.4468,6800.0
2011-08-18 09:50:00,25.66,25.75,25.66,25.7,6700.0,25.4567,25.546,25.4567,25.4964,6700.0
2011-08-18 09:55:00,25.69,25.72,25.63,25.65,8800.0,25.4865,25.5162,25.4269,25.4468,8800.0
2011-08-18 10:00:00,25.62,25.62,25.23,25.33,16400.0,25.417,25.417,25.0301,25.1293,16400.0
2011-08-18 10:05:00,25.33,25.34,25.07,25.18,8400.0,25.1293,25.1392,24.8714,24.9805,8400.0
2011-08-18 10:10:00,25.25,25.44,25.21,25.44,8500.0,25.0499,25.2384,25.0103,25.2384,8500.0
2011-08-18 10:15:00,25.4,25.63,25.39,25.5,9400.0,25.1988,25.4269,25.1888,25.298,9400.0
2011-08-18 10:20:00,25.47,25.55,25.41,25.5,15000.0,25.2682,25.3476,25.2087,25.298,15000.0
2011-08-18 10:25:00,25.5,25.57,25.48,25.54,12800.0,25.298,25.3674,25.2781,25.3376,12800.0
2011-08-18 10:30:00,25.56,25.58,25.48,25.52,6800.0,25.3575,25.3773,25.2781,25.3178,6800.0
2011-08-18 10:35:00,25.53,25.57,25.46,25.52,5500.0,25.3277,25.3674,25.2583,25.3178,5500.0
2011-08-18 10:40:00,25.55,25.55,25.43,25.48,8700.0,25.3476,25.3476,25.2285,25.2781,8700.0
2011-08-18 10:45:00,25.43,25.56,25.42,25.55,8400.0,25.2285,25.3575,25.2186,25.3476,8400.0
2011-08-18 10:50:00,25.59,25.67,25.58,25.65,7800.0,25.3872,25.4666,25.3773,25.4468,7800.0
2011-08-18 10:55:00,25.68,25.73,25.62,25.73,8900.0,25.4765,25.5261,25.417,25.5261,8900.0
2011-08-18 11:00:00,25.74,25.75,25.67,25.67,14200.0,25.5361,25.546,25.4666,25.4666,14200.0
2011-08-18 11:05:00,25.67,25.67,25.57,25.57,3100.0,25.4666,25.4666,25.3674,25.3674,3100.0
2011-08-18 11:10:00,25.56,25.63,25.56,25.58,3900.0,25.3575,25.4269,25.3575,25.3773,3900.0
2011-08-18 11:15:00,25.56,25.57,25.51,25.57,2200.0,25.3575,25.3674,25.3079,25.3674,2200.0
2011-08-18 11:20:00,25.57,25.64,25.57,25.62,3100.0,25.3674,25.4369,25.3674,25.417,3100.0
2011-08-18 11:25:00,25.62,25.65,25.6,25.61,5100.0,25.417,25.4468,25.3972,25.4071,5100.0
2011-08-18 11:30:00,25.6,25.69,25.59,25.61,10000.0,25.3972,25.4865,25.3872,25.4071,10000.0
2011-08-18 11:35:00,25.58,25.64,25.58,25.6,2800.0,25.3773,25.4369,25.3773,25.3972,2800.0
2011-08-18 11:40:00,25.59,25.6,25.55,25.6,4900.0,25.3872,25.3972,25.3476,25.3972,4900.0
2011-08-18 11:45:00,25.63,25.73,25.63,25.72,3000.0,25.4269,25.5261,25.4269,25.5162,3000.0
2011-08-18 11:50:00,25.72,25.72,25.64,25.65,3000.0,25.5162,25.5162,25.4369,25.4468,3000.0
2011-08-18 11:55:00,25.65,25.66,25.65,25.66,1500.0,25.4468,25.4567,25.4468,25.4567,1500.0
2011-08-18 12:00:00,25.66,25.66,25.54,25.55,6000.0,25.4567,25.4567,25.3376,25.3476,6000.0
2011-08-18 12:05:00,25.56,25.61,25.55,25.61,6700.0,25.3575,25.4071,25.3476,25.4071,6700.0
2011-08-18 12:10:00,25.58,25.67,25.56,25.64,7200.0,25.3773,25.4666,25.3575,25.4369,7200.0
2011-08-18 12:15:00,25.66,25.71,25.65,25.68,7500.0,25.4567,25.5063,25.4468,25.4765,7500.0
2011-08-18 12:20:00,25.67,25.69,25.64,25.66,4900.0,25.4666,25.4865,25.4369,25.4567,4900.0
2011-08-18 12:25:00,25.65,25.69,25.63,25.64,5400.0,25.4468,25.4865,25.4269,25.4369,5400.0
2011-08-18 12:30:00,25.63,25.64,25.56,25.58,10500.0,25.4269,25.4369,25.3575,25.3773,10500.0
2011-08-18 12:35:00,25.57,25.58,25.54,25.55,5500.0,25.3674,25.3773,25.3376,25.3476,5500.0
2011-08-18 12:40:00,25.54,25.57,25.54,25.57,3700.0,25.3376,25.3674,25.3376,25.3674,3700.0
2011-08-18 12:45:00,25.55,25.56,25.52,25.52,4400.0,25.3476,25.3575,25.3178,25.3178,4400.0
2011-08-18 12:50:00,25.54,25.6,25.54,25.6,4500.0,25.3376,25.3972,25.3376,25.3972,4500.0
2011-08-18 12:55:00,25.59,25.61,25.57,25.58,4300.0,25.3872,25.4071,25.3674,25.3773,4300.0
2011-08-18 13:00:00,25.59,25.6,25.57,25.59,4400.0,25.3872,25.3972,25.3674,25.3872,4400.0
2011-08-18 13:05:00,25.59,25.59,25.51,25.51,3300.0,25.3872,25.3872,25.3079,25.3079,3300.0
2011-08-18 13:10:00,25.5,25.52,25.46,25.47,2700.0,25.298,25.3178,25.2583,25.2682,2700.0
2011-08-18 13:15:00,25.45,25.48,25.44,25.47,2900.0,25.2484,25.2781,25.2384,25.2682,2900.0
2011-08-18 13:20:00,25.48,25.5,25.45,25.47,6500.0,25.2781,25.298,25.2484,25.2682,6500.0
2011-08-18 13:25:00,25.49,25.51,25.48,25.49,3500.0,25.288,25.3079,25.2781,25.288,3500.0
2011-08-18 13:30:00,25.49,25.5,25.42,25.42,12000.0,25.288,25.298,25.2186,25.2186,12000.0
2011-08-18 13:35:00,25.41,25.42,25.31,25.31,6200.0,25.2087,25.2186,25.1095,25.1095,6200.0
2011-08-18 13:40:00,25.3,25.35,25.3,25.32,8100.0,25.0995,25.1491,25.0995,25.1194,8100.0
2011-08-18 13:45:00,25.32,25.35,25.32,25.35,5900.0,25.1194,25.1491,25.1194,25.1491,5900.0
2011-08-18 13:50:00,25.35,25.35,25.29,25.3,8000.0,25.1491,25.1491,25.0896,25.0995,8000.0
2011-08-18 13:55:00,25.29,25.3,25.24,25.25,9400.0,25.0896,25.0995,25.04,25.0499,9400.0
2011-08-18 14:00:00,25.25,25.44,25.25,25.36,17500.0,25.0499,25.2384,25.0499,25.1591,17500.0
2011-08-18 14:05:00,25.36,25.37,25.3,25.34,11800.0,25.1591,25.169,25.0995,25.1392,11800.0
2011-08-18 14:10:00,25.34,25.34,25.26,25.28,14100.0,25.1392,25.1392,25.0599,25.0797,14100.0
2011-08-18 14:15:00,25.29,25.39,25.29,25.35,5700.0,25.0896,25.1888,25.0896,25.1491,5700.0
2011-08-18 14:20:00,25.34,25.44,25.29,25.44,5100.0,25.1392,25.2384,25.0896,25.2384,5100.0
2011-08-18 14:25:00,25.44,25.49,25.41,25.48,6000.0,25.2384,25.288,25.2087,25.2781,6000.0
2011-08-18 14:30:00,25.47,25.47,25.44,25.46,15900.0,25.2682,25.2682,25.2384,25.2583,15900.0
2011-08-18 14:35:00,25.47,25.51,25.46,25.5,7000.0,25.2682,25.3079,25.2583,25.298,7000.0
2011-08-18 14:40:00,25.5,25.53,25.5,25.52,4500.0,25.298,25.3277,25.298,25.3178,4500.0
2011-08-18 14:45:00,25.52,25.52,25.4,25.42,23100.0,25.3178,25.3178,25.1988,25.2186,23100.0
2011-08-18 14:50:00,25.42,25.42,25.35,25.39,9000.0,25.2186,25.2186,25.1491,25.1888,9000.0
2011-08-18 14:55:00,25.39,25.46,25.3,25.3,13400.0,25.1888,25.2583,25.0995,25.0995,13400.0
2011-08-18 15:00:00,25.33,25.33,25.25,25.27,15100.0,25.1293,25.1293,25.0499,25.0698,15100.0
2011-08-18 15:05:00,25.28,25.34,25.26,25.26,6900.0,25.0797,25.1392,25.0599,25.0599,6900.0
2011-08-18 15:10:00,25.25,25.34,25.23,25.26,11400.0,25.0499,25.1392,25.0301,25.0599,11400.0
2011-08-18 15:15:00,25.24,25.3,25.24,25.26,8800.0,25.04,25.0995,25.04,25.0599,8800.0
2011-08-18 15:20:00,25.25,25.25,25.18,25.22,7900.0,25.0499,25.0499,24.9805,25.0202,7900.0
2011-08-18 15:25:00,25.21,25.3,25.21,25.28,17400.0,25.0103,25.0995,25.0103,25.0797,17400.0
2011-08-18 15:30:00,25.28,25.32,25.24,25.25,13000.0,25.0797,25.1194,25.04,25.0499,13000.0
2011-08-18 15:35:00,25.26,25.26,25.19,25.2,11500.0,25.0599,25.0599,24.9904,25.0003,11500.0
2011-08-18 15:40:00,25.2,25.2,25.1,25.11,8800.0,25.0003,25.0003,24.9011,24.9111,8800.0
2011-08-18 15:45:00,25.1,25.14,25.05,25.11,17800.0,24.9011,24.9408,24.8515,24.9111,17800.0
2011-08-18 15:50:00,25.12,25.42,25.09,25.4,20800.0,24.921,25.2186,24.8912,25.1988,20800.0
2011-08-18 15:55:00,25.38,25.42,25.22,25.27,27600.0,25.1789,25.2186,25.0202,25.0698,27600.0
2011-08-19 09:30:00,24.85,25.19,24.53,25.15,31000.0,24.6531,24.9904,24.3356,24.9507,31000.0
2011-08-19 09:35:00,25.16,25.43,25.16,25.34,9100.0,24.9607,25.2285,24.9607,25.1392,9100.0
2011-08-19 09:40:00,25.34,25.45,25.34,25.4,6700.0,25.1392,25.2484,25.1392,25.1988,6700.0
2011-08-19 09:45:00,25.37,25.37,25.24,25.28,5200.0,25.169,25.169,25.04,25.0797,5200.0
2011-08-19 09:50:00,25.23,25.26,25.1,25.15,19500.0,25.0301,25.0599,24.9011,24.9507,19500.0
2011-08-19 09:55:00,25.13,25.26,25.1,25.26,11000.0,24.9309,25.0599,24.9011,25.0599,11000.0
2011-08-19 10:00:00,25.31,25.44,25.26,25.34,10300.0,25.1095,25.2384,25.0599,25.1392,10300.0
2011-08-19 10:05:00,25.35,25.36,25.24,25.25,9700.0,25.1491,25.1591,25.04,25.0499,9700.0
2011-08-19 10:10:00,25.22,25.28,25.12,25.12,9000.0,25.0202,25.0797,24.921,24.921,9000.0
2011-08-19 10:15:00,25.14,25.26,25.13,25.17,24800.0,24.9408,25.0599,24.9309,24.9706,24800.0
2011-08-19 10:20:00,25.14,25.21,25.09,25.1,13900.0,24.9408,25.0103,24.8912,24.9011,13900.0
2011-08-19 10:25:00,25.1,25.25,25.06,25.16,14400.0,24.9011,25.0499,24.8614,24.9607,14400.0
2011-08-19 10:30:00,25.19,25.21,25.07,25.07,9300.0,24.9904,25.0103,24.8714,24.8714,9300.0
2011-08-19 10:35:00,25.09,25.1,24.99,25.0,14400.0,24.8912,24.9011,24.792,24.8019,14400.0
2011-08-19 10:40:00,25.01,25.1,25.0,25.04,11300.0,24.8118,24.9011,24.8019,24.8416,11300.0
2011-08-19 10:45:00,25.02,25.05,24.95,25.02,7900.0,24.8218,24.8515,24.7523,24.8218,7900.0
2011-08-19 10:50:00,25.04,25.06,25.01,25.05,4100.0,24.8416,24.8614,24.8118,24.8515,4100.0
2011-08-19 10:55:00,25.08,25.17,25.06,25.06,12500.0,24.8813,24.9706,24.8614,24.8614,12500.0
2011-08-19 11:00:00,25.05,25.1,25.04,25.04,6000.0,24.8515,24.9011,24.8416,24.8416,6000.0
2011-08-19 11:05:00,25.04,25.06,25.0,25.01,17500.0,24.8416,24.8614,24.8019,24.8118,17500.0
2011-08-19 11:10:00,25.03,25.04,24.94,24.94,7400.0,24.8317,24.8416,24.7424,24.7424,7400.0
2011-08-19 11:15:00,24.93,24.96,24.88,24.93,2900.0,24.7325,24.7622,24.6829,24.7325,2900.0
2011-08-19 11:20:00,24.91,25.01,24.9,24.98,6600.0,24.7126,24.8118,24.7027,24.7821,6600.0
2011-08-19 11:25:00,24.97,24.99,24.96,24.97,4100.0,24.7722,24.792,24.7622,24.7722,4100.0
2011-08-19 11:30:00,24.99,25.09,24.99,25.02,9600.0,24.792,24.8912,24.792,24.8218,9600.0
2011-08-19 11:35:00,25.01,25.02,24.9,24.95,5000.0,24.8118,24.8218,24.7027,24.7523,5000.0
2011-08-19 11:40:00,25.0,25.14,25.0,25.12,7000.0,24.8019,24.9408,24.8019,24.921,7000.0
2011-08-19 11:45:00,25.11,25.15,25.03,25.03,5400.0,24.9111,24.9507,24.8317,24.8317,5400.0
2011-08-19 11:50:00,25.05,25.15,25.05,25.12,4600.0,24.8515,24.9507,24.8515,24.921,4600.0
2011-08-19 11:55:00,25.13,25.21,25.07,25.21,7900.0,24.9309,25.0103,24.8714,25.0103,7900.0
2011-08-19 12:00:00,25.24,25.28,25.21,25.23,7400.0,25.04,25.0797,25.0103,25.0301,7400.0
2011-08-19 12:05:00,25.23,25.31,25.2,25.23,9500.0,25.0301,25.1095,25.0003,25.0301,9500.0
2011-08-19 12:10:00,25.22,25.23,25.15,25.17,3000.0,25.0202,25.0301,24.9507,24.9706,3000.0
2011-08-19 12:15:00,25.18,25.2,25.15,25.15,2200.0,24.9805,25.0003,24.9507,24.9507,2200.0
2011-08-19 12:20:00,25.16,25.19,25.12,25.15,6000.0,24.9607,24.9904,24.921,24.9507,6000.0
2011-08-19 12:25:00,25.17,25.18,25.15,25.17,2800.0,24.9706,24.9805,24.9507,24.9706,2800.0
2011-08-19 12:30:00,25.21,25.24,25.18,25.23,5800.0,25.0103,25.04,24.9805,25.0301,5800.0
2011-08-19 12:35:00,25.22,25.3,25.14,25.14,6900.0,25.0202,25.0995,24.9408,24.9408,6900.0
2011-08-19 12:40:00,25.14,25.22,25.13,25.16,6100.0,24.9408,25.0202,24.9309,24.9607,6100.0
2011-08-19 12:45:00,25.16,25.21,25.16,25.2,3500.0,24.9607,25.0103,24.9607,25.0003,3500.0
2011-08-19 12:50:00,25.21,25.21,25.11,25.14,4000.0,25.0103,25.0103,24.9111,24.9408,4000.0
2011-08-19 12:55:00,25.15,25.15,25.06,25.08,3000.0,24.9507,24.9507,24.8614,24.8813,3000.0
2011-08-19 13:00:00,25.06,25.06,25.03,25.05,2300.0,24.8614,24.8614,24.8317,24.8515,2300.0
2011-08-19 13:05:00,25.07,25.1,25.07,25.09,800.0,24.8714,24.9011,24.8714,24.8912,800.0
2011-08-19 13:10:00,25.11,25.16,25.11,25.14,3700.0,24.9111,24.9607,24.9111,24.9408,3700.0
2011-08-19 13:15:00,25.13,25.13,25.1,25.12,2600.0,24.9309,24.9309,24.9011,24.921,2600.0
2011-08-19 13:20:00,25.14,25.15,25.12,25.12,1800.0,24.9408,24.9507,24.921,24.921,1800.0
2011-08-19 13:25:00,25.11,25.13,25.1,25.13,3800.0,24.9111,24.9309,24.9011,24.9309,3800.0
2011-08-19 13:30:00,25.13,25.13,24.97,24.97,5300.0,24.9309,24.9309,24.7722,24.7722,5300.0
2011-08-19 13:35:00,24.99,25.0,24.97,24.98,2800.0,24.792,24.8019,24.7722,24.7821,2800.0
2011-08-19 13:40:00,24.95,24.95,24.83,24.83,3300.0,24.7523,24.7523,24.6333,24.6333,3300.0
2011-08-19 13:45:00,24.82,24.84,24.76,24.83,5300.0,24.6233,24.6432,24.5638,24.6333,5300.0
2011-08-19 13:50:00,24.84,24.84,24.78,24.79,3000.0,24.6432,24.6432,24.5837,24.5936,3000.0
2011-08-19 13:55:00,24.81,24.83,24.81,24.82,3100.0,24.6134,24.6333,24.6134,24.6233,3100.0
2011-08-19 14:00:00,24.82,24.82,24.7,24.7,8600.0,24.6233,24.6233,24.5043,24.5043,8600.0
2011-08-19 14:05:00,24.7,24.72,24.59,24.67,7500.0,24.5043,24.5241,24.3952,24.4745,7500.0
2011-08-19 14:10:00,24.67,24.7,24.65,24.7,2600.0,24.4745,24.5043,24.4547,24.5043,2600.0
2011-08-19 14:15:00,24.72,24.72,24.63,24.64,3700.0,24.5241,24.5241,24.4349,24.4448,3700.0
2011-08-19 14:20:00,24.63,24.63,24.52,24.57,4300.0,24.4349,24.4349,24.3257,24.3753,4300.0
2011-08-19 14:25:00,24.57,24.63,24.57,24.62,1800.0,24.3753,24.4349,24.3753,24.4249,1800.0
2011-08-19 14:30:00,24.62,24.62,24.57,24.57,2300.0,24.4249,24.4249,24.3753,24.3753,2300.0
2011-08-19 14:35:00,24.56,24.69,24.56,24.68,3800.0,24.3654,24.4944,24.3654,24.4845,3800.0
2011-08-19 14:40:00,24.66,24.72,24.64,24.72,3200.0,24.4646,24.5241,24.4448,24.5241,3200.0
2011-08-19 14:45:00,24.72,24.73,24.63,24.63,4200.0,24.5241,24.5341,24.4349,24.4349,4200.0
2011-08-19 14:50:00,24.64,24.67,24.5,24.55,4400.0,24.4448,24.4745,24.3059,24.3555,4400.0
2011-08-19 14:55:00,24.56,24.57,24.53,24.54,2500.0,24.3654,24.3753,24.3356,24.3456,2500.0
2011-08-19 15:00:00,24.53,24.54,24.48,24.53,4000.0,24.3356,24.3456,24.286,24.3356,4000.0
2011-08-19 15:05:00,24.54,24.55,24.45,24.48,7000.0,24.3456,24.3555,24.2563,24.286,7000.0
2011-08-19 15:10:00,24.5,24.51,24.47,24.47,2400.0,24.3059,24.3158,24.2761,24.2761,2400.0
2011-08-19 15:15:00,24.45,24.51,24.42,24.51,4000.0,24.2563,24.3158,24.2265,24.3158,4000.0
2011-08-19 15:20:00,24.51,24.67,24.51,24.61,5700.0,24.3158,24.4745,24.3158,24.415,5700.0
2011-08-19 15:25:00,24.61,24.68,24.6,24.61,7500.0,24.415,24.4845,24.4051,24.415,7500.0
2011-08-19 15:30:00,24.62,24.62,24.54,24.54,5300.0,24.4249,24.4249,24.3456,24.3456,5300.0
2011-08-19 15:35:00,24.54,24.59,24.51,24.55,14600.0,24.3456,24.3952,24.3158,24.3555,14600.0
2011-08-19 15:40:00,24.57,24.6,24.54,24.58,10200.0,24.3753,24.4051,24.3456,24.3853,10200.0
2011-08-19 15:45:00,24.57,24.64,24.55,24.61,9000.0,24.3753,24.4448,24.3555,24.415,9000.0
2011-08-19 15:50:00,24.6,24.64,24.53,24.59,9800.0,24.4051,24.4448,24.3356,24.3952,9800.0
2011-08-19 15:55:00,24.57,24.57,24.47,24.48,22500.0,24.3753,24.3753,24.2761,24.286,22500.0
2011-08-22 09:30:00,25.01,25.2,25.01,25.14,8000.0,24.8118,25.0003,24.8118,24.9408,8000.0
2011-08-22 09:35:00,25.17,25.28,25.1,25.13,4700.0,24.9706,25.0797,24.9011,24.9309,4700.0
2011-08-22 09:40:00,25.19,25.22,25.06,25.13,4800.0,24.9904,25.0202,24.8614,24.9309,4800.0
2011-08-22 09:45:00,25.11,25.11,24.98,25.09,3000.0,24.9111,24.9111,24.7821,24.8912,3000.0
2011-08-22 09:50:00,25.11,25.13,25.0,25.04,13700.0,24.9111,24.9309,24.8019,24.8416,13700.0
2011-08-22 09:55:00,25.03,25.15,25.01,25.09,10000.0,24.8317,24.9507,24.8118,24.8912,10000.0
2011-08-22 10:00:00,25.12,25.21,25.08,25.09,7300.0,24.921,25.0103,24.8813,24.8912,7300.0
2011-08-22 10:05:00,25.09,25.09,25.0,25.05,9800.0,24.8912,24.8912,24.8019,24.8515,9800.0
2011-08-22 10:10:00,25.04,25.04,24.93,24.99,3500.0,24.8416,24.8416,24.7325,24.792,3500.0
2011-08-22 10:15:00,25.01,25.1,24.95,25.08,6200.0,24.8118,24.9011,24.7523,24.8813,6200.0
2011-08-22 10:20:00,25.09,25.15,25.07,25.11,3300.0,24.8912,24.9507,24.8714,24.9111,3300.0
2011-08-22 10:25:00,25.11,25.18,25.09,25.13,5000.0,24.9111,24.9805,24.8912,24.9309,5000.0
2011-08-22 10:30:00,25.16,25.21,25.1,25.15,5300.0,24.9607,25.0103,24.9011,24.9507,5300.0
2011-08-22 10:35:00,25.16,25.17,25.0,25.07,7300.0,24.9607,24.9706,24.8019,24.8714,7300.0
2011-08-22 10:40:00,25.06,25.06,25.0,25.0,3900.0,24.8614,24.8614,24.8019,24.8019,3900.0
2011-08-22 10:45:00,25.02,25.17,25.01,25.14,5500.0,24.8218,24.9706,24.8118,24.9408,5500.0
2011-08-22 10:50:00,25.16,25.2,25.04,25.05,4500.0,24.9607,25.0003,24.8416,24.8515,4500.0
2011-08-22 10:55:00,25.03,25.06,24.95,24.96,6200.0,24.8317,24.8614,24.7523,24.7622,6200.0
2011-08-22 11:00:00,24.98,25.02,24.95,24.98,5800.0,24.7821,24.8218,24.7523,24.7821,5800.0
2011-08-22 11:05:00,24.97,24.98,24.91,24.95,2900.0,24.7722,24.7821,24.7126,24.7523,2900.0
2011-08-22 11:10:00,24.95,24.95,24.91,24.91,2500.0,24.7523,24.7523,24.7126,24.7126,2500.0
2011-08-22 11:15:00,24.94,24.94,24.87,24.88,3200.0,24.7424,24.7424,24.673,24.6829,3200.0
2011-08-22 11:20:00,24.88,24.88,24.82,24.84,3300.0,24.6829,24.6829,24.6233,24.6432,3300.0
2011-08-22 11:25:00,24.84,24.89,24.84,24.88,3800.0,24.6432,24.6928,24.6432,24.6829,3800.0
2011-08-22 11:30:00,24.89,24.91,24.82,24.83,7300.0,24.6928,24.7126,24.6233,24.6333,7300.0
2011-08-22 11:35:00,24.81,24.82,24.7,24.74,3700.0,24.6134,24.6233,24.5043,24.544,3700.0
2011-08-22 11:40:00,24.71,24.71,24.62,24.62,3900.0,24.5142,24.5142,24.4249,24.4249,3900.0
2011-08-22 11:45:00,24.63,24.71,24.62,24.71,2300.0,24.4349,24.5142,24.4249,24.5142,2300.0
2011-08-22 11:50:00,24.71,24.71,24.67,24.68,4600.0,24.5142,24.5142,24.4745,24.4845,4600.0
2011-08-22 11:55:00,24.67,24.71,24.62,24.71,4600.0,24.4745,24.5142,24.4249,24.5142,4600.0
2011-08-22 12:00:00,24.7,24.74,24.7,24.74,2100.0,24.5043,24.544,24.5043,24.544,2100.0
2011-08-22 12:05:00,24.74,24.88,24.72,24.87,4800.0,24.544,24.6829,24.5241,24.673,4800.0
2011-08-22 12:10:00,24.88,24.93,24.84,24.89,4200.0,24.6829,24.7325,24.6432,24.6928,4200.0
2011-08-22 12:15:00,24.9,24.9,24.84,24.86,7800.0,24.7027,24.7027,24.6432,24.663,7800.0
2011-08-22 12:20:00,24.85,24.89,24.77,24.77,7000.0,24.6531,24.6928,24.5737,24.5737,7000.0
2011-08-22 12:25:00,24.8,24.9,24.8,24.82,3300.0,24.6035,24.7027,24.6035,24.6233,3300.0
2011-08-22 12:30:00,24.83,24.86,24.76,24.76,5900.0,24.6333,24.663,24.5638,24.5638,5900.0
2011-08-22 12:35:00,24.77,24.84,24.77,24.8,3100.0,24.5737,24.6432,24.5737,24.6035,3100.0
2011-08-22 12:40:00,24.8,24.85,24.76,24.83,3600.0,24.6035,24.6531,24.5638,24.6333,3600.0
2011-08-22 12:45:00,24.83,24.9,24.83,24.89,11300.0,24.6333,24.7027,24.6333,24.6928,11300.0
2011-08-22 12:50:00,24.88,24.92,24.86,24.9,2100.0,24.6829,24.7226,24.663,24.7027,2100.0
2011-08-22 12:55:00,24.95,24.95,24.88,24.92,10000.0,24.7523,24.7523,24.6829,24.7226,10000.0
2011-08-22 13:00:00,24.9,24.91,24.85,24.87,7800.0,24.7027,24.7126,24.6531,24.673,7800.0
2011-08-22 13:05:00,24.91,24.93,24.86,24.86,7400.0,24.7126,24.7325,24.663,24.663,7400.0
2011-08-22 13:10:00,24.87,24.87,24.84,24.84,3200.0,24.673,24.673,24.6432,24.6432,3200.0
2011-08-22 13:15:00,24.83,24.86,24.82,24.84,2800.0,24.6333,24.663,24.6233,24.6432,2800.0
2011-08-22 13:20:00,24.85,24.87,24.81,24.81,4500.0,24.6531,24.673,24.6134,24.6134,4500.0
2011-08-22 13:25:00,24.81,24.83,24.76,24.76,3300.0,24.6134,24.6333,24.5638,24.5638,3300.0
2011-08-22 13:30:00,24.78,24.8,24.73,24.73,2400.0,24.5837,24.6035,24.5341,24.5341,2400.0
2011-08-22 13:35:00,24.71,24.75,24.69,24.74,4300.0,24.5142,24.5539,24.4944,24.544,4300.0
2011-08-22 13:40:00,24.71,24.76,24.71,24.75,500.0,24.5142,24.5638,24.5142,24.5539,500.0
2011-08-22 13:45:00,24.75,24.75,24.68,24.7,4200.0,24.5539,24.5539,24.4845,24.5043,4200.0
2011-08-22 13:50:00,24.7,24.71,24.64,24.64,2900.0,24.5043,24.5142,24.4448,24.4448,2900.0
2011-08-22 13:55:00,24.66,24.78,24.66,24.78,1900.0,24.4646,24.5837,24.4646,24.5837,1900.0
2011-08-22 14:00:00,24.78,24.86,24.76,24.78,5100.0,24.5837,24.663,24.5638,24.5837,5100.0
2011-08-22 14:05:00,24.78,24.8,24.71,24.71,9400.0,24.5837,24.6035,24.5142,24.5142,9400.0
2011-08-22 14:10:00,24.72,24.76,24.72,24.73,3800.0,24.5241,24.5638,24.5241,24.5341,3800.0
2011-08-22 14:15:00,24.73,24.82,24.68,24.7,9500.0,24.5341,24.6233,24.4845,24.5043,9500.0
2011-08-22 14:20:00,24.72,24.77,24.7,24.74,3200.0,24.5241,24.5737,24.5043,24.544,3200.0
2011-08-22 14:25:00,24.76,24.76,24.7,24.74,3700.0,24.5638,24.5638,24.5043,24.544,3700.0
2011-08-22 14:30:00,24.73,24.74,24.67,24.73,3800.0,24.5341,24.544,24.4745,24.5341,3800.0
2011-08-22 14:35:00,24.73,24.76,24.73,24.74,3600.0,24.5341,24.5638,24.5341,24.544,3600.0
2011-08-22 14:40:00,24.74,24.78,24.68,24.69,12800.0,24.544,24.5837,24.4845,24.4944,12800.0
2011-08-22 14:45:00,24.71,24.72,24.68,24.7,3300.0,24.5142,24.5241,24.4845,24.5043,3300.0
2011-08-22 14:50:00,24.71,24.71,24.61,24.63,5100.0,24.5142,24.5142,24.415,24.4349,5100.0
2011-08-22 14:55:00,24.63,24.65,24.61,24.61,3200.0,24.4349,24.4547,24.415,24.415,3200.0
2011-08-22 15:00:00,24.62,24.67,24.59,24.61,2500.0,24.4249,24.4745,24.3952,24.415,2500.0
2011-08-22 15:05:00,24.61,24.68,24.58,24.62,5900.0,24.415,24.4845,24.3853,24.4249,5900.0
2011-08-22 15:10:00,24.62,24.7,24.62,24.67,3700.0,24.4249,24.5043,24.4249,24.4745,3700.0
2011-08-22 15:15:00,24.67,24.69,24.65,24.66,4800.0,24.4745,24.4944,24.4547,24.4646,4800.0
2011-08-22 15:20:00,24.65,24.68,24.61,24.63,17300.0,24.4547,24.4845,24.415,24.4349,17300.0
2011-08-22 15:25:00,24.65,24.66,24.6,24.64,9800.0,24.4547,24.4646,24.4051,24.4448,9800.0
2011-08-22 15:30:00,24.65,24.69,24.6,24.6,12500.0,24.4547,24.4944,24.4051,24.4051,12500.0
2011-08-22 15:35:00,24.62,24.63,24.57,24.57,12200.0,24.4249,24.4349,24.3753,24.3753,12200.0
2011-08-22 15:40:00,24.57,24.63,24.56,24.62,6600.0,24.3753,24.4349,24.3654,24.4249,6600.0
2011-08-22 15:45:00,24.64,24.68,24.55,24.58,11000.0,24.4448,24.4845,24.3555,24.3853,11000.0
2011-08-22 15:50:00,24.59,24.6,24.48,24.53,8800.0,24.3952,24.4051,24.286,24.3356,8800.0
2011-08-22 15:55:00,24.53,24.59,24.5,24.54,27200.0,24.3356,24.3952,24.3059,24.3456,27200.0
2011-08-23 09:30:00,24.74,24.74,24.52,24.55,2400.0,24.544,24.544,24.3257,24.3555,2400.0
2011-08-23 09:35:00,24.54,24.56,24.46,24.53,2500.0,24.3456,24.3654,24.2662,24.3356,2500.0
2011-08-23 09:40:00,24.44,24.57,24.41,24.48,3500.0,24.2464,24.3753,24.2166,24.286,3500.0
2011-08-23 09:45:00,24.48,24.56,24.47,24.56,1800.0,24.286,24.3654,24.2761,24.3654,1800.0
2011-08-23 09:50:00,24.55,24.65,24.52,24.65,2600.0,24.3555,24.4547,24.3257,24.4547,2600.0
2011-08-23 09:55:00,24.65,24.72,24.6,24.65,12000.0,24.4547,24.5241,24.4051,24.4547,12000.0
2011-08-23 10:00:00,24.63,24.81,24.54,24.7,10000.0,24.4349,24.6134,24.3456,24.5043,10000.0
2011-08-23 10:05:00,24.77,24.85,24.68,24.79,5500.0,24.5737,24.6531,24.4845,24.5936,5500.0
2011-08-23 10:10:00,24.8,24.82,24.7,24.7,14600.0,24.6035,24.6233,24.5043,24.5043,14600.0
2011-08-23 10:15:00,24.72,24.75,24.67,24.71,2300.0,24.5241,24.5539,24.4745,24.5142,2300.0
2011-08-23 10:20:00,24.72,24.75,24.71,24.73,1300.0,24.5241,24.5539,24.5142,24.5341,1300.0
2011-08-23 10:25:00,24.76,24.84,24.71,24.84,85100.0,24.5638,24.6432,24.5142,24.6432,85100.0
2011-08-23 10:30:00,24.86,24.9,24.82,24.87,2600.0,24.663,24.7027,24.6233,24.673,2600.0
2011-08-23 10:35:00,24.88,24.94,24.85,24.92,6200.0,24.6829,24.7424,24.6531,24.7226,6200.0
2011-08-23 10:40:00,24.94,24.96,24.87,24.88,6700.0,24.7424,24.7622,24.673,24.6829,6700.0
2011-08-23 10:45:00,24.87,24.89,24.86,24.87,1300.0,24.673,24.6928,24.663,24.673,1300.0
2011-08-23 10:50:00,24.9,24.9,24.76,24.76,1500.0,24.7027,24.7027,24.5638,24.5638,1500.0
2011-08-23 10:55:00,24.77,24.81,24.73,24.76,24400.0,24.5737,24.6134,24.5341,24.5638,24400.0
2011-08-23 11:00:00,24.74,24.85,24.74,24.82,1900.0,24.544,24.6531,24.544,24.6233,1900.0
2011-08-23 11:05:00,24.82,24.82,24.79,24.81,2400.0,24.6233,24.6233,24.5936,24.6134,2400.0
2011-08-23 11:10:00,24.79,24.85,24.77,24.83,3400.0,24.5936,24.6531,24.5737,24.6333,3400.0
2011-08-23 11:15:00,24.81,24.87,24.81,24.84,1600.0,24.6134,24.673,24.6134,24.6432,1600.0
2011-08-23 11:20:00,24.83,24.84,24.79,24.79,2000.0,24.6333,24.6432,24.5936,24.5936,2000.0
2011-08-23 11:25:00,24.82,24.89,24.81,24.88,1800.0,24.6233,24.6928,24.6134,24.6829,1800.0
2011-08-23 11:30:00,24.88,24.91,24.85,24.87,3300.0,24.6829,24.7126,24.6531,24.673,3300.0
2011-08-23 11:35:00,24.84,24.89,24.81,24.86,5200.0,24.6432,24.6928,24.6134,24.663,5200.0
2011-08-23 11:40:00,24.86,24.91,24.85,24.9,2800.0,24.663,24.7126,24.6531,24.7027,2800.0
2011-08-23 11:45:00,24.92,24.94,24.87,24.88,4400.0,24.7226,24.7424,24.673,24.6829,4400.0
2011-08-23 11:50:00,24.89,24.94,24.89,24.9,11600.0,24.6928,24.7424,24.6928,24.7027,11600.0
2011-08-23 11:55:00,24.9,24.95,24.89,24.92,15300.0,24.7027,24.7523,24.6928,24.7226,15300.0
2011-08-23 12:00:00,24.91,24.92,24.9,24.92,2000.0,24.7126,24.7226,24.7027,24.7226,2000.0
2011-08-23 12:05:00,24.92,24.98,24.9,24.98,5100.0,24.7226,24.7821,24.7027,24.7821,5100.0
2011-08-23 12:10:00,25.0,25.02,24.99,25.01,2700.0,24.8019,24.8218,24.792,24.8118,2700.0
2011-08-23 12:15:00,25.01,25.02,24.96,24.96,5700.0,24.8118,24.8218,24.7622,24.7622,5700.0
2011-08-23 12:20:00,24.97,24.99,24.96,24.96,4200.0,24.7722,24.792,24.7622,24.7622,4200.0
2011-08-23 12:25:00,24.97,25.01,24.97,24.98,1800.0,24.7722,24.8118,24.7722,24.7821,1800.0
2011-08-23 12:30:00,25.0,25.04,25.0,25.04,3900.0,24.8019,24.8416,24.8019,24.8416,3900.0
2011-08-23 12:35:00,25.04,25.14,25.04,25.14,7700.0,24.8416,24.9408,24.8416,24.9408,7700.0
2011-08-23 12:40:00,25.12,25.2,25.11,25.18,5500.0,24.921,25.0003,24.9111,24.9805,5500.0
2011-08-23 12:45:00,25.17,25.19,25.11,25.11,3800.0,24.9706,24.9904,24.9111,24.9111,3800.0
2011-08-23 12:50:00,25.11,25.27,25.11,25.25,3800.0,24.9111,25.0698,24.9111,25.0499,3800.0
2011-08-23 12:55:00,25.24,25.25,25.22,25.23,2000.0,25.04,25.0499,25.0202,25.0301,2000.0
2011-08-23 13:00:00,25.23,25.27,25.23,25.27,1800.0,25.0301,25.0698,25.0301,25.0698,1800.0
2011-08-23 13:05:00,25.27,25.29,25.15,25.16,8800.0,25.0698,25.0896,24.9507,24.9607,8800.0
2011-08-23 13:10:00,25.16,25.22,25.15,25.22,4000.0,24.9607,25.0202,24.9507,25.0202,4000.0
2011-08-23 13:15:00,25.22,25.24,25.21,25.24,2400.0,25.0202,25.04,25.0103,25.04,2400.0
2011-08-23 13:20:00,25.25,25.27,25.21,25.21,2400.0,25.0499,25.0698,25.0103,25.0103,2400.0
2011-08-23 13:25:00,25.17,25.19,25.15,25.18,1400.0,24.9706,24.9904,24.9507,24.9805,1400.0
2011-08-23 13:30:00,25.2,25.24,25.18,25.18,3100.0,25.0003,25.04,24.9805,24.9805,3100.0
2011-08-23 13:35:00,25.15,25.17,25.13,25.17,3100.0,24.9507,24.9706,24.9309,24.9706,3100.0
2011-08-23 13:40:00,25.16,25.19,25.14,25.19,3500.0,24.9607,24.9904,24.9408,24.9904,3500.0
2011-08-23 13:45:00,25.21,25.25,25.21,25.24,2600.0,25.0103,25.0499,25.0103,25.04,2600.0
2011-08-23 13:50:00,25.22,25.27,25.06,25.12,6300.0,25.0202,25.0698,24.8614,24.921,6300.0
2011-08-23 13:55:00,25.1,25.19,25.09,25.13,2900.0,24.9011,24.9904,24.8912,24.9309,2900.0
2011-08-23 14:00:00,25.12,25.18,25.12,25.18,4600.0,24.921,24.9805,24.921,24.9805,4600.0
2011-08-23 14:05:00,25.18,25.25,25.17,25.2,2400.0,24.9805,25.0499,24.9706,25.0003,2400.0
2011-08-23 14:10:00,25.21,25.21,25.12,25.12,1900.0,25.0103,25.0103,24.921,24.921,1900.0
2011-08-23 14:15:00,25.11,25.19,25.11,25.19,2600.0,24.9111,24.9904,24.9111,24.9904,2600.0
2011-08-23 14:20:00,25.17,25.17,25.1,25.13,2200.0,24.9706,24.9706,24.9011,24.9309,2200.0
2011-08-23 14:25:00,25.15,25.24,25.15,25.22,2300.0,24.9507,25.04,24.9507,25.0202,2300.0
2011-08-23 14:30:00,25.22,25.32,25.22,25.27,3600.0,25.0202,25.1194,25.0202,25.0698,3600.0
2011-08-23 14:35:00,25.28,25.3,25.24,25.28,4300.0,25.0797,25.0995,25.04,25.0797,4300.0
2011-08-23 14:40:00,25.27,25.3,25.25,25.3,3600.0,25.0698,25.0995,25.0499,25.0995,3600.0
2011-08-23 14:45:00,25.31,25.38,25.3,25.37,3500.0,25.1095,25.1789,25.0995,25.169,3500.0
2011-08-23 14:50:00,25.38,25.44,25.38,25.44,5200.0,25.1789,25.2384,25.1789,25.2384,5200.0
2011-08-23 14:55:00,25.42,25.42,25.39,25.4,1900.0,25.2186,25.2186,25.1888,25.1988,1900.0
2011-08-23 15:00:00,25.44,25.6,25.42,25.57,4500.0,25.2384,25.3972,25.2186,25.3674,4500.0
2011-08-23 15:05:00,25.59,25.66,25.55,25.65,4700.0,25.3872,25.4567,25.3476,25.4468,4700.0
2011-08-23 15:10:00,25.67,25.71,25.66,25.68,3500.0,25.4666,25.5063,25.4567,25.4765,3500.0
2011-08-23 15:15:00,25.68,25.7,25.58,25.63,6600.0,25.4765,25.4964,25.3773,25.4269,6600.0
2011-08-23 15:20:00,25.59,25.66,25.58,25.58,10800.0,25.3872,25.4567,25.3773,25.3773,10800.0
2011-08-23 15:25:00,25.58,25.59,25.41,25.42,15700.0,25.3773,25.3872,25.2087,25.2186,15700.0
2011-08-23 15:30:00,25.42,25.48,25.38,25.45,8200.0,25.2186,25.2781,25.1789,25.2484,8200.0
2011-08-23 15:35:00,25.45,25.51,25.43,25.51,5700.0,25.2484,25.3079,25.2285,25.3079,5700.0
2011-08-23 15:40:00,25.54,25.55,25.46,25.5,6900.0,25.3376,25.3476,25.2583,25.298,6900.0
2011-08-23 15:45:00,25.53,25.58,25.48,25.54,7100.0,25.3277,25.3773,25.2781,25.3376,7100.0
2011-08-23 15:50:00,25.55,25.56,25.45,25.5,6800.0,25.3476,25.3575,25.2484,25.298,6800.0
2011-08-23 15:55:00,25.5,25.64,25.49,25.6,19300.0,25.298,25.4369,25.288,25.3972,19300.0
2011-08-24 09:30:00,25.6,25.73,25.55,25.73,3300.0,25.3972,25.5261,25.3476,25.5261,3300.0
2011-08-24 09:35:00,25.75,25.75,25.63,25.63,1100.0,25.546,25.546,25.4269,25.4269,1100.0
2011-08-24 09:40:00,25.59,25.68,25.59,25.68,1600.0,25.3872,25.4765,25.3872,25.4765,1600.0
2011-08-24 09:45:00,25.69,25.79,25.68,25.79,1900.0,25.4865,25.5857,25.4765,25.5857,1900.0
2011-08-24 09:50:00,25.77,25.94,25.72,25.94,2700.0,25.5658,25.7345,25.5162,25.7345,2700.0
2011-08-24 09:55:00,25.98,25.99,25.84,25.94,2000.0,25.7742,25.7841,25.6353,25.7345,2000.0
2011-08-24 10:00:00,25.99,26.1,25.99,26.07,2100.0,25.7841,25.8932,25.7841,25.8634,2100.0
2011-08-24 10:05:00,26.07,26.15,26.03,26.03,2600.0,25.8634,25.9428,25.8238,25.8238,2600.0
2011-08-24 10:10:00,26.08,26.1,26.01,26.01,1700.0,25.8734,25.8932,25.8039,25.8039,1700.0
2011-08-24 10:15:00,25.97,26.01,25.9,25.9,2100.0,25.7642,25.8039,25.6948,25.6948,2100.0
2011-08-24 10:20:00,25.92,25.92,25.82,25.87,800.0,25.7146,25.7146,25.6154,25.665,800.0
2011-08-24 10:25:00,25.87,25.87,25.81,25.81,900.0,25.665,25.665,25.6055,25.6055,900.0
2011-08-24 10:30:00,25.82,25.83,25.67,25.69,1400.0,25.6154,25.6253,25.4666,25.4865,1400.0
2011-08-24 10:35:00,25.67,25.71,25.63,25.69,1700.0,25.4666,25.5063,25.4269,25.4865,1700.0
2011-08-24 10:40:00,25.68,25.73,25.64,25.65,2100.0,25.4765,25.5261,25.4369,25.4468,2100.0
2011-08-24 10:45:00,25.65,25.65,25.56,25.56,1300.0,25.4468,25.4468,25.3575,25.3575,1300.0
2011-08-24 10:50:00,25.53,25.61,25.5,25.56,2900.0,25.3277,25.4071,25.298,25.3575,2900.0
2011-08-24 10:55:00,25.56,25.56,25.49,25.51,800.0,25.3575,25.3575,25.288,25.3079,800.0
2011-08-24 11:00:00,25.46,25.47,25.39,25.45,2300.0,25.2583,25.2682,25.1888,25.2484,2300.0
2011-08-24 11:05:00,25.51,25.56,25.51,25.51,1300.0,25.3079,25.3575,25.3079,25.3079,1300.0
2011-08-24 11:10:00,25.5,25.54,25.5,25.54,600.0,25.298,25.3376,25.298,25.3376,600.0
2011-08-24 11:15:00,25.52,25.53,25.49,25.52,1000.0,25.3178,25.3277,25.288,25.3178,1000.0
2011-08-24 11:20:00,25.53,25.68,25.53,25.68,1600.0,25.3277,25.4765,25.3277,25.4765,1600.0
2011-08-24 11:25:00,25.69,25.73,25.69,25.69,900.0,25.4865,25.5261,25.4865,25.4865,900.0
2011-08-24 11:30:00,25.65,25.65,25.59,25.62,1400.0,25.4468,25.4468,25.3872,25.417,1400.0
2011-08-24 11:35:00,25.66,25.66,25.57,25.6,1100.0,25.4567,25.4567,25.3674,25.3972,1100.0
2011-08-24 11:40:00,25.57,25.59,25.47,25.53,2400.0,25.3674,25.3872,25.2682,25.3277,2400.0
2011-08-24 11:45:00,25.51,25.51,25.44,25.49,1900.0,25.3079,25.3079,25.2384,25.288,1900.0
2011-08-24 11:50:00,25.53,25.59,25.52,25.58,1900.0,25.3277,25.3872,25.3178,25.3773,1900.0
2011-08-24 11:55:00,25.58,25.58,25.51,25.51,1200.0,25.3773,25.3773,25.3079,25.3079,1200.0
2011-08-24 12:00:00,25.49,25.49,25.42,25.45,3000.0,25.288,25.288,25.2186,25.2484,3000.0
2011-08-24 12:05:00,25.43,25.46,25.36,25.36,1900.0,25.2285,25.2583,25.1591,25.1591,1900.0
2011-08-24 12:10:00,25.38,25.4,25.33,25.34,4000.0,25.1789,25.1988,25.1293,25.1392,4000.0
2011-08-24 12:15:00,25.4,25.42,25.4,25.4,600.0,25.1988,25.2186,25.1988,25.1988,600.0
2011-08-24 12:20:00,25.4,25.52,25.4,25.52,600.0,25.1988,25.3178,25.1988,25.3178,600.0
2011-08-24 12:25:00,25.51,25.51,25.46,25.47,2000.0,25.3079,25.3079,25.2583,25.2682,2000.0
2011-08-24 12:30:00,25.47,25.52,25.47,25.48,1500.0,25.2682,25.3178,25.2682,25.2781,1500.0
2011-08-24 12:35:00,25.51,25.56,25.51,25.53,900.0,25.3079,25.3575,25.3079,25.3277,900.0
2011-08-24 12:40:00,25.56,25.63,25.56,25.62,1500.0,25.3575,25.4269,25.3575,25.417,1500.0
2011-08-24 12:45:00,25.59,25.61,25.55,25.61,1000.0,25.3872,25.4071,25.3476,25.4071,1000.0
2011-08-24 12:50:00,25.63,25.7,25.63,25.69,1600.0,25.4269,25.4964,25.4269,25.4865,1600.0
2011-08-24 12:55:00,25.67,25.75,25.67,25.73,1100.0,25.4666,25.546,25.4666,25.5261,1100.0
2011-08-24 13:00:00,25.72,25.76,25.7,25.76,1800.0,25.5162,25.5559,25.4964,25.5559,1800.0
2011-08-24 13:05:00,25.73,25.78,25.73,25.73,1200.0,25.5261,25.5757,25.5261,25.5261,1200.0
2011-08-24 13:10:00,25.73,25.76,25.7,25.73,1000.0,25.5261,25.5559,25.4964,25.5261,1000.0
2011-08-24 13:15:00,25.74,25.76,25.74,25.75,400.0,25.5361,25.5559,25.5361,25.546,400.0
2011-08-24 13:20:00,25.78,25.85,25.76,25.85,1200.0,25.5757,25.6452,25.5559,25.6452,1200.0
2011-08-24 13:25:00,25.81,25.81,25.76,25.77,1400.0,25.6055,25.6055,25.5559,25.5658,1400.0
2011-08-24 13:30:00,25.75,25.75,25.71,25.71,800.0,25.546,25.546,25.5063,25.5063,800.0
2011-08-24 13:35:00,25.72,25.78,25.72,25.75,1500.0,25.5162,25.5757,25.5162,25.546,1500.0
2011-08-24 13:40:00,25.73,25.73,25.66,25.7,1700.0,25.5261,25.5261,25.4567,25.4964,1700.0
2011-08-24 13:45:00,25.71,25.74,25.65,25.74,1900.0,25.5063,25.5361,25.4468,25.5361,1900.0
2011-08-24 13:50:00,25.76,25.76,25.68,25.75,1300.0,25.5559,25.5559,25.4765,25.546,1300.0
2011-08-24 13:55:00,25.76,25.81,25.75,25.79,3000.0,25.5559,25.6055,25.546,25.5857,3000.0
2011-08-24 14:00:00,25.79,25.79,25.75,25.79,1200.0,25.5857,25.5857,25.546,25.5857,1200.0
2011-08-24 14:05:00,25.75,25.81,25.75,25.81,2100.0,25.546,25.6055,25.546,25.6055,2100.0
2011-08-24 14:10:00,25.83,25.86,25.82,25.85,2400.0,25.6253,25.6551,25.6154,25.6452,2400.0
2011-08-24 14:15:00,25.83,25.84,25.79,25.79,3000.0,25.6253,25.6353,25.5857,25.5857,3000.0
2011-08-24 14:20:00,25.79,25.79,25.73,25.76,2800.0,25.5857,25.5857,25.5261,25.5559,2800.0
2011-08-24 14:25:00,25.74,25.76,25.72,25.76,1000.0,25.5361,25.5559,25.5162,25.5559,1000.0
2011-08-24 14:30:00,25.78,25.8,25.78,25.8,1900.0,25.5757,25.5956,25.5757,25.5956,1900.0
2011-08-24 14:35:00,25.81,25.86,25.81,25.86,1300.0,25.6055,25.6551,25.6055,25.6551,1300.0
2011-08-24 14:40:00,25.85,25.9,25.84,25.87,2100.0,25.6452,25.6948,25.6353,25.665,2100.0
2011-08-24 14:45:00,25.89,25.94,25.89,25.9,1200.0,25.6849,25.7345,25.6849,25.6948,1200.0
2011-08-24 14:50:00,25.91,25.97,25.89,25.97,4500.0,25.7047,25.7642,25.6849,25.7642,4500.0
2011-08-24 14:55:00,25.98,25.98,25.92,25.97,2800.0,25.7742,25.7742,25.7146,25.7642,2800.0
2011-08-24 15:00:00,25.97,25.98,25.92,25.95,2400.0,25.7642,25.7742,25.7146,25.7444,2400.0
2011-08-24 15:05:00,25.95,25.95,25.9,25.9,3200.0,25.7444,25.7444,25.6948,25.6948,3200.0
2011-08-24 15:10:00,25.89,25.98,25.89,25.97,3200.0,25.6849,25.7742,25.6849,25.7642,3200.0
2011-08-24 15:15:00,26.0,26.02,25.93,26.02,3000.0,25.794,25.8138,25.7246,25.8138,3000.0
2011-08-24 15:20:00,26.02,26.1,26.01,26.07,4100.0,25.8138,25.8932,25.8039,25.8634,4100.0
2011-08-24 15:25:00,26.05,26.06,26.02,26.03,4900.0,25.8436,25.8535,25.8138,25.8238,4900.0
2011-08-24 15:30:00,26.05,26.1,26.04,26.08,8900.0,25.8436,25.8932,25.8337,25.8734,8900.0
2011-08-24 15:35:00,26.08,26.11,26.04,26.05,9700.0,25.8734,25.9031,25.8337,25.8436,9700.0
2011-08-24 15:40:00,26.05,26.11,26.01,26.09,8700.0,25.8436,25.9031,25.8039,25.8833,8700.0
2011-08-24 15:45:00,26.12,26.17,26.06,26.1,14800.0,25.913,25.9627,25.8535,25.8932,14800.0
2011-08-24 15:50:00,26.11,26.16,26.08,26.09,12300.0,25.9031,25.9527,25.8734,25.8833,12300.0
2011-08-24 15:55:00,26.09,26.11,26.06,26.08,12900.0,25.8833,25.9031,25.8535,25.8734,12900.0
2011-08-25 09:30:00,26.29,26.6,26.26,26.47,6700.0,26.0817,26.3892,26.0519,26.2603,6700.0
2011-08-25 09:35:00,26.43,26.47,26.17,26.18,5800.0,26.2206,26.2603,25.9627,25.9726,5800.0
2011-08-25 09:40:00,26.14,26.23,26.05,26.17,4300.0,25.9329,26.0222,25.8436,25.9627,4300.0
2011-08-25 09:45:00,26.22,26.29,26.1,26.12,4100.0,26.0123,26.0817,25.8932,25.913,4100.0
2011-08-25 09:50:00,26.11,26.16,25.98,26.01,5300.0,25.9031,25.9527,25.7742,25.8039,5300.0
2011-08-25 09:55:00,26.09,26.12,25.99,26.03,10200.0,25.8833,25.913,25.7841,25.8238,10200.0
2011-08-25 10:00:00,26.09,26.11,25.93,25.98,9500.0,25.8833,25.9031,25.7246,25.7742,9500.0
2011-08-25 10:05:00,25.95,26.07,25.95,26.06,3900.0,25.7444,25.8634,25.7444,25.8535,3900.0
2011-08-25 10:10:00,26.09,26.16,25.99,26.15,2100.0,25.8833,25.9527,25.7841,25.9428,2100.0
2011-08-25 10:15:00,26.14,26.21,26.06,26.1,5300.0,25.9329,26.0023,25.8535,25.8932,5300.0
2011-08-25 10:20:00,26.07,26.11,25.97,26.09,15000.0,25.8634,25.9031,25.7642,25.8833,15000.0
2011-08-25 10:25:00,26.06,26.13,26.02,26.13,5400.0,25.8535,25.923,25.8138,25.923,5400.0
2011-08-25 10:30:00,26.15,26.19,25.97,26.02,35200.0,25.9428,25.9825,25.7642,25.8138,35200.0
2011-08-25 10:35:00,26.02,26.04,25.77,25.81,106300.0,25.8138,25.8337,25.5658,25.6055,106300.0
2011-08-25 10:40:00,25.83,25.83,25.76,25.77,1700.0,25.6253,25.6253,25.5559,25.5658,1700.0
2011-08-25 10:45:00,25.72,25.75,25.7,25.72,2900.0,25.5162,25.546,25.4964,25.5162,2900.0
2011-08-25 10:50:00,25.69,25.8,25.68,25.77,3000.0,25.4865,25.5956,25.4765,25.5658,3000.0
2011-08-25 10:55:00,25.76,25.8,25.76,25.8,900.0,25.5559,25.5956,25.5559,25.5956,900.0
2011-08-25 11:00:00,25.82,25.86,25.82,25.82,700.0,25.6154,25.6551,25.6154,25.6154,700.0
2011-08-25 11:05:00,25.78,25.78,25.67,25.67,1000.0,25.5757,25.5757,25.4666,25.4666,1000.0
2011-08-25 11:10:00,25.7,25.77,25.7,25.77,500.0,25.4964,25.5658,25.4964,25.5658,500.0
2011-08-25 11:15:00,25.8,25.95,25.8,25.91,1300.0,25.5956,25.7444,25.5956,25.7047,1300.0
2011-08-25 11:20:00,25.9,25.9,25.88,25.9,400.0,25.6948,25.6948,25.675,25.6948,400.0
2011-08-25 11:25:00,25.91,25.91,25.84,25.84,1300.0,25.7047,25.7047,25.6353,25.6353,1300.0
2011-08-25 11:30:00,25.82,25.89,25.82,25.86,1400.0,25.6154,25.6849,25.6154,25.6551,1400.0
2011-08-25 11:35:00,25.84,25.84,25.76,25.76,800.0,25.6353,25.6353,25.5559,25.5559,800.0
2011-08-25 11:40:00,25.76,25.76,25.68,25.71,2900.0,25.5559,25.5559,25.4765,25.5063,2900.0
2011-08-25 11:45:00,25.65,25.7,25.65,25.67,2600.0,25.4468,25.4964,25.4468,25.4666,2600.0
2011-08-25 11:50:00,25.69,25.71,25.67,25.69,2900.0,25.4865,25.5063,25.4666,25.4865,2900.0
2011-08-25 11:55:00,25.71,25.75,25.71,25.73,600.0,25.5063,25.546,25.5063,25.5261,600.0
2011-08-25 12:00:00,25.75,25.75,25.7,25.7,800.0,25.546,25.546,25.4964,25.4964,800.0
2011-08-25 12:05:00,25.69,25.71,25.67,25.71,5300.0,25.4865,25.5063,25.4666,25.5063,5300.0
2011-08-25 12:10:00,25.7,25.72,25.68,25.72,2000.0,25.4964,25.5162,25.4765,25.5162,2000.0
2011-08-25 12:15:00,25.71,25.72,25.66,25.66,10500.0,25.5063,25.5162,25.4567,25.4567,10500.0
2011-08-25 12:20:00,25.66,25.74,25.66,25.72,10400.0,25.4567,25.5361,25.4567,25.5162,10400.0
2011-08-25 12:25:00,25.7,25.72,25.68,25.71,2600.0,25.4964,25.5162,25.4765,25.5063,2600.0
2011-08-25 12:30:00,25.72,25.72,25.63,25.63,2600.0,25.5162,25.5162,25.4269,25.4269,2600.0
2011-08-25 12:35:00,25.6,25.61,25.59,25.61,700.0,25.3972,25.4071,25.3872,25.4071,700.0
2011-08-25 12:40:00,25.64,25.64,25.57,25.57,800.0,25.4369,25.4369,25.3674,25.3674,800.0
2011-08-25 12:45:00,25.54,25.55,25.48,25.55,1500.0,25.3376,25.3476,25.2781,25.3476,1500.0
2011-08-25 12:50:00,25.51,25.52,25.44,25.52,2900.0,25.3079,25.3178,25.2384,25.3178,2900.0
2011-08-25 12:55:00,25.51,25.63,25.51,25.63,2000.0,25.3079,25.4269,25.3079,25.4269,2000.0
2011-08-25 13:00:00,25.55,25.59,25.55,25.58,600.0,25.3476,25.3872,25.3476,25.3773,600.0
2011-08-25 13:05:00,25.61,25.63,25.54,25.56,1200.0,25.4071,25.4269,25.3376,25.3575,1200.0
2011-08-25 13:10:00,25.51,25.56,25.48,25.53,800.0,25.3079,25.3575,25.2781,25.3277,800.0
2011-08-25 13:15:00,25.56,25.56,25.53,25.53,200.0,25.3575,25.3575,25.3277,25.3277,200.0
2011-08-25 13:20:00,25.58,25.66,25.58,25.66,300.0,25.3773,25.4567,25.3773,25.4567,300.0
2011-08-25 13:25:00,25.59,25.71,25.58,25.71,500.0,25.3872,25.5063,25.3773,25.5063,500.0
2011-08-25 13:30:00,25.72,25.72,25.64,25.64,1400.0,25.5162,25.5162,25.4369,25.4369,1400.0
2011-08-25 13:35:00,25.67,25.67,25.67,25.67,700.0,25.4666,25.4666,25.4666,25.4666,700.0
2011-08-25 13:40:00,25.69,25.69,25.69,25.69,100.0,25.4865,25.4865,25.4865,25.4865,100.0
2011-08-25 13:45:00,25.67,25.67,25.57,25.61,1600.0,25.4666,25.4666,25.3674,25.4071,1600.0
2011-08-25 13:50:00,25.59,25.63,25.59,25.63,300.0,25.3872,25.4269,25.3872,25.4269,300.0
2011-08-25 13:55:00,25.59,25.69,25.58,25.64,1800.0,25.3872,25.4865,25.3773,25.4369,1800.0
2011-08-25 14:00:00,25.66,25.67,25.66,25.67,1400.0,25.4567,25.4666,25.4567,25.4666,1400.0
2011-08-25 14:05:00,25.65,25.65,25.57,25.58,2100.0,25.4468,25.4468,25.3674,25.3773,2100.0
2011-08-25 14:10:00,25.6,25.63,25.55,25.55,1400.0,25.3972,25.4269,25.3476,25.3476,1400.0
2011-08-25 14:15:00,25.61,25.69,25.59,25.69,1100.0,25.4071,25.4865,25.3872,25.4865,1100.0
2011-08-25 14:20:00,25.69,25.71,25.64,25.66,7200.0,25.4865,25.5063,25.4369,25.4567,7200.0
2011-08-25 14:25:00,25.65,25.66,25.59,25.66,4700.0,25.4468,25.4567,25.3872,25.4567,4700.0
2011-08-25 14:30:00,25.66,25.72,25.66,25.69,3600.0,25.4567,25.5162,25.4567,25.4865,3600.0
2011-08-25 14:35:00,25.69,25.72,25.69,25.71,2400.0,25.4865,25.5162,25.4865,25.5063,2400.0
2011-08-25 14:40:00,25.68,25.71,25.68,25.68,42500.0,25.4765,25.5063,25.4765,25.4765,42500.0
2011-08-25 14:45:00,25.68,25.69,25.67,25.67,6900.0,25.4765,25.4865,25.4666,25.4666,6900.0
2011-08-25 14:50:00,25.66,25.68,25.61,25.61,10800.0,25.4567,25.4765,25.4071,25.4071,10800.0
2011-08-25 14:55:00,25.58,25.58,25.46,25.46,2500.0,25.3773,25.3773,25.2583,25.2583,2500.0
2011-08-25 15:00:00,25.43,25.45,25.37,25.43,5700.0,25.2285,25.2484,25.169,25.2285,5700.0
2011-08-25 15:05:00,25.44,25.46,25.44,25.46,800.0,25.2384,25.2583,25.2384,25.2583,800.0
2011-08-25 15:10:00,25.45,25.5,25.41,25.5,3000.0,25.2484,25.298,25.2087,25.298,3000.0
2011-08-25 15:15:00,25.48,25.6,25.47,25.6,1500.0,25.2781,25.3972,25.2682,25.3972,1500.0
2011-08-25 15:20:00,25.63,25.65,25.59,25.6,2300.0,25.4269,25.4468,25.3872,25.3972,2300.0
2011-08-25 15:25:00,25.59,25.59,25.51,25.55,5000.0,25.3872,25.3872,25.3079,25.3476,5000.0
2011-08-25 15:30:00,25.51,25.57,25.48,25.51,4400.0,25.3079,25.3674,25.2781,25.3079,4400.0
2011-08-25 15:35:00,25.5,25.52,25.45,25.51,3800.0,25.298,25.3178,25.2484,25.3079,3800.0
2011-08-25 15:40:00,25.48,25.48,25.39,25.4,4500.0,25.2781,25.2781,25.1888,25.1988,4500.0
2011-08-25 15:45:00,25.38,25.49,25.33,25.43,9500.0,25.1789,25.288,25.1293,25.2285,9500.0
2011-08-25 15:50:00,25.44,25.46,25.34,25.43,8800.0,25.2384,25.2583,25.1392,25.2285,8800.0
2011-08-25 15:55:00,25.42,25.46,25.37,25.4,13500.0,25.2186,25.2583,25.169,25.1988,13500.0
2011-08-26 09:30:00,25.09,25.2,25.09,25.17,3400.0,24.8912,25.0003,24.8912,24.9706,3400.0
2011-08-26 09:35:00,25.16,25.17,24.99,25.08,1400.0,24.9607,24.9706,24.792,24.8813,1400.0
2011-08-26 09:40:00,25.01,25.14,25.01,25.14,500.0,24.8118,24.9408,24.8118,24.9408,500.0
2011-08-26 09:45:00,25.03,25.12,25.0,25.12,1200.0,24.8317,24.921,24.8019,24.921,1200.0
2011-08-26 09:50:00,25.12,25.12,25.01,25.07,1100.0,24.921,24.921,24.8118,24.8714,1100.0
2011-08-26 09:55:00,25.04,25.16,25.03,25.14,1500.0,24.8416,24.9607,24.8317,24.9408,1500.0
2011-08-26 10:00:00,25.1,25.1,24.87,24.93,4200.0,24.9011,24.9011,24.673,24.7325,4200.0
2011-08-26 10:05:00,24.84,24.93,24.75,24.89,1500.0,24.6432,24.7325,24.5539,24.6928,1500.0
2011-08-26 10:10:00,24.89,24.91,24.79,24.91,2500.0,24.6928,24.7126,24.5936,24.7126,2500.0
2011-08-26 10:15:00,24.92,25.08,24.92,24.98,1500.0,24.7226,24.8813,24.7226,24.7821,1500.0
2011-08-26 10:20:00,25.05,25.31,25.05,25.31,2300.0,24.8515,25.1095,24.8515,25.1095,2300.0
2011-08-26 10:25:00,25.36,25.57,25.34,25.36,4600.0,25.1591,25.3674,25.1392,25.1591,4600.0
2011-08-26 10:30:00,25.4,25.4,25.19,25.19,900.0,25.1988,25.1988,24.9904,24.9904,900.0
2011-08-26 10:35:00,25.27,25.32,25.21,25.28,1200.0,25.0698,25.1194,25.0103,25.0797,1200.0
2011-08-26 10:40:00,25.29,25.48,25.29,25.47,1800.0,25.0896,25.2781,25.0896,25.2682,1800.0
2011-08-26 10:45:00,25.47,25.68,25.47,25.59,2300.0,25.2682,25.4765,25.2682,25.3872,2300.0
2011-08-26 10:50:00,25.57,25.61,25.46,25.46,1900.0,25.3674,25.4071,25.2583,25.2583,1900.0
2011-08-26 10:55:00,25.46,25.46,25.36,25.37,1400.0,25.2583,25.2583,25.1591,25.169,1400.0
2011-08-26 11:00:00,25.3,25.44,25.3,25.44,1100.0,25.0995,25.2384,25.0995,25.2384,1100.0
2011-08-26 11:05:00,25.47,25.5,25.47,25.5,300.0,25.2682,25.298,25.2682,25.298,300.0
2011-08-26 11:10:00,25.51,25.6,25.51,25.56,3000.0,25.3079,25.3972,25.3079,25.3575,3000.0
2011-08-26 11:15:00,25.55,25.65,25.51,25.51,4200.0,25.3476,25.4468,25.3079,25.3079,4200.0
2011-08-26 11:20:00,25.52,25.52,25.43,25.43,1800.0,25.3178,25.3178,25.2285,25.2285,1800.0
2011-08-26 11:25:00,25.44,25.47,25.44,25.47,500.0,25.2384,25.2682,25.2384,25.2682,500.0
2011-08-26 11:30:00,25.47,25.52,25.42,25.52,4600.0,25.2682,25.3178,25.2186,25.3178,4600.0
2011-08-26 11:35:00,25.54,25.59,25.54,25.55,1000.0,25.3376,25.3872,25.3376,25.3476,1000.0
2011-08-26 11:40:00,25.49,25.53,25.48,25.5,600.0,25.288,25.3277,25.2781,25.298,600.0
2011-08-26 11:45:00,25.54,25.54,25.49,25.49,500.0,25.3376,25.3376,25.288,25.288,500.0
2011-08-26 11:50:00,25.5,25.56,25.5,25.56,1000.0,25.298,25.3575,25.298,25.3575,1000.0
2011-08-26 11:55:00,25.62,25.62,25.53,25.54,1100.0,25.417,25.417,25.3277,25.3376,1100.0
2011-08-26 12:00:00,25.59,25.67,25.59,25.64,2500.0,25.3872,25.4666,25.3872,25.4369,2500.0
2011-08-26 12:05:00,25.7,25.74,25.68,25.72,2400.0,25.4964,25.5361,25.4765,25.5162,2400.0
2011-08-26 12:10:00,25.74,25.74,25.65,25.65,3800.0,25.5361,25.5361,25.4468,25.4468,3800.0
2011-08-26 12:15:00,25.64,25.65,25.58,25.59,2600.0,25.4369,25.4468,25.3773,25.3872,2600.0
2011-08-26 12:20:00,25.59,25.7,25.59,25.63,2500.0,25.3872,25.4964,25.3872,25.4269,2500.0
2011-08-26 12:25:00,25.69,25.73,25.67,25.73,1000.0,25.4865,25.5261,25.4666,25.5261,1000.0
2011-08-26 12:30:00,25.74,25.74,25.64,25.66,1000.0,25.5361,25.5361,25.4369,25.4567,1000.0
2011-08-26 12:35:00,25.65,25.67,25.6,25.63,2800.0,25.4468,25.4666,25.3972,25.4269,2800.0
2011-08-26 12:40:00,25.64,25.68,25.59,25.61,2700.0,25.4369,25.4765,25.3872,25.4071,2700.0
2011-08-26 12:45:00,25.58,25.58,25.52,25.52,800.0,25.3773,25.3773,25.3178,25.3178,800.0
2011-08-26 12:50:00,25.57,25.6,25.55,25.58,1200.0,25.3674,25.3972,25.3476,25.3773,1200.0
2011-08-26 12:55:00,25.57,25.64,25.55,25.61,2600.0,25.3674,25.4369,25.3476,25.4071,2600.0
2011-08-26 13:00:00,25.58,25.59,25.58,25.59,500.0,25.3773,25.3872,25.3773,25.3872,500.0
2011-08-26 13:05:00,25.64,25.68,25.6,25.61,6400.0,25.4369,25.4765,25.3972,25.4071,6400.0
2011-08-26 13:10:00,25.65,25.71,25.63,25.65,2000.0,25.4468,25.5063,25.4269,25.4468,2000.0
2011-08-26 13:15:00,25.68,25.72,25.65,25.65,4700.0,25.4765,25.5162,25.4468,25.4468,4700.0
2011-08-26 13:20:00,25.63,25.64,25.61,25.64,1100.0,25.4269,25.4369,25.4071,25.4369,1100.0
2011-08-26 13:25:00,25.67,25.73,25.66,25.68,1900.0,25.4666,25.5261,25.4567,25.4765,1900.0
2011-08-26 13:30:00,25.68,25.7,25.63,25.63,1700.0,25.4765,25.4964,25.4269,25.4269,1700.0
2011-08-26 13:35:00,25.67,25.67,25.63,25.63,400.0,25.4666,25.4666,25.4269,25.4269,400.0
2011-08-26 13:40:00,25.65,25.69,25.65,25.67,2500.0,25.4468,25.4865,25.4468,25.4666,2500.0
2011-08-26 13:45:00,25.65,25.69,25.62,25.66,3200.0,25.4468,25.4865,25.417,25.4567,3200.0
2011-08-26 13:50:00,25.65,25.65,25.6,25.65,1500.0,25.4468,25.4468,25.3972,25.4468,1500.0
2011-08-26 13:55:00,25.69,25.69,25.63,25.67,3600.0,25.4865,25.4865,25.4269,25.4666,3600.0
2011-08-26 14:00:00,25.69,25.72,25.64,25.64,8100.0,25.4865,25.5162,25.4369,25.4369,8100.0
2011-08-26 14:05:00,25.64,25.66,25.63,25.65,2000.0,25.4369,25.4567,25.4269,25.4468,2000.0
2011-08-26 14:10:00,25.66,25.66,25.64,25.64,700.0,25.4567,25.4567,25.4369,25.4369,700.0
2011-08-26 14:15:00,25.63,25.69,25.61,25.67,2700.0,25.4269,25.4865,25.4071,25.4666,2700.0
2011-08-26 14:20:00,25.68,25.71,25.65,25.67,1300.0,25.4765,25.5063,25.4468,25.4666,1300.0
2011-08-26 14:25:00,25.62,25.62,25.59,25.59,500.0,25.417,25.417,25.3872,25.3872,500.0
2011-08-26 14:30:00,25.54,25.62,25.5,25.62,5100.0,25.3376,25.417,25.298,25.417,5100.0
2011-08-26 14:35:00,25.62,25.64,25.56,25.57,2300.0,25.417,25.4369,25.3575,25.3674,2300.0
2011-08-26 14:40:00,25.58,25.63,25.58,25.63,1000.0,25.3773,25.4269,25.3773,25.4269,1000.0
2011-08-26 14:45:00,25.65,25.68,25.64,25.64,4000.0,25.4468,25.4765,25.4369,25.4369,4000.0
2011-08-26 14:50:00,25.64,25.67,25.63,25.63,1900.0,25.4369,25.4666,25.4269,25.4269,1900.0
2011-08-26 14:55:00,25.64,25.67,25.64,25.64,3300.0,25.4369,25.4666,25.4369,25.4369,3300.0
2011-08-26 15:00:00,25.64,25.64,25.59,25.61,3800.0,25.4369,25.4369,25.3872,25.4071,3800.0
2011-08-26 15:05:00,25.59,25.63,25.54,25.57,12600.0,25.3872,25.4269,25.3376,25.3674,12600.0
2011-08-26 15:10:00,25.54,25.56,25.53,25.54,900.0,25.3376,25.3575,25.3277,25.3376,900.0
2011-08-26 15:15:00,25.52,25.53,25.44,25.47,3600.0,25.3178,25.3277,25.2384,25.2682,3600.0
2011-08-26 15:20:00,25.54,25.54,25.46,25.46,2200.0,25.3376,25.3376,25.2583,25.2583,2200.0
2011-08-26 15:25:00,25.43,25.54,25.4,25.5,3200.0,25.2285,25.3376,25.1988,25.298,3200.0
2011-08-26 15:30:00,25.54,25.54,25.45,25.51,3200.0,25.3376,25.3376,25.2484,25.3079,3200.0
2011-08-26 15:35:00,25.51,25.57,25.47,25.57,3300.0,25.3079,25.3674,25.2682,25.3674,3300.0
2011-08-26 15:40:00,25.59,25.62,25.54,25.57,3000.0,25.3872,25.417,25.3376,25.3674,3000.0
2011-08-26 15:45:00,25.61,25.66,25.55,25.59,12800.0,25.4071,25.4567,25.3476,25.3872,12800.0
2011-08-26 15:50:00,25.59,25.61,25.55,25.57,17900.0,25.3872,25.4071,25.3476,25.3674,17900.0
2011-08-26 15:55:00,25.58,25.62,25.57,25.61,20500.0,25.3773,25.417,25.3674,25.4071,20500.0
2011-08-29 09:30:00,25.88,25.92,25.82,25.91,7700.0,25.675,25.7146,25.6154,25.7047,7700.0
2011-08-29 09:35:00,25.9,26.07,25.9,25.94,7400.0,25.6948,25.8634,25.6948,25.7345,7400.0
2011-08-29 09:40:00,25.93,26.09,25.93,26.02,4900.0,25.7246,25.8833,25.7246,25.8138,4900.0
2011-08-29 09:45:00,26.11,26.21,26.09,26.17,4800.0,25.9031,26.0023,25.8833,25.9627,4800.0
2011-08-29 09:50:00,26.19,26.25,26.19,26.23,3800.0,25.9825,26.042,25.9825,26.0222,3800.0
2011-08-29 09:55:00,26.24,26.28,26.15,26.17,4000.0,26.0321,26.0718,25.9428,25.9627,4000.0
2011-08-29 10:00:00,26.25,26.27,26.22,26.22,1400.0,26.042,26.0619,26.0123,26.0123,1400.0
2011-08-29 10:05:00,26.18,26.2,26.13,26.13,1900.0,25.9726,25.9924,25.923,25.923,1900.0
2011-08-29 10:10:00,26.15,26.24,26.1,26.22,3700.0,25.9428,26.0321,25.8932,26.0123,3700.0
2011-08-29 10:15:00,26.25,26.28,26.2,26.2,4400.0,26.042,26.0718,25.9924,25.9924,4400.0
2011-08-29 10:20:00,26.21,26.34,26.16,26.34,13900.0,26.0023,26.1313,25.9527,26.1313,13900.0
2011-08-29 10:25:00,26.3,26.34,26.24,26.28,2900.0,26.0916,26.1313,26.0321,26.0718,2900.0
2011-08-29 10:30:00,26.26,26.3,26.22,26.23,7400.0,26.0519,26.0916,26.0123,26.0222,7400.0
2011-08-29 10:35:00,26.3,26.3,26.24,26.24,2500.0,26.0916,26.0916,26.0321,26.0321,2500.0
2011-08-29 10:40:00,26.27,26.32,26.24,26.3,3100.0,26.0619,26.1115,26.0321,26.0916,3100.0
2011-08-29 10:45:00,26.3,26.3,26.26,26.29,3600.0,26.0916,26.0916,26.0519,26.0817,3600.0
2011-08-29 10:50:00,26.3,26.37,26.28,26.34,1400.0,26.0916,26.1611,26.0718,26.1313,1400.0
2011-08-29 10:55:00,26.37,26.37,26.28,26.3,2700.0,26.1611,26.1611,26.0718,26.0916,2700.0
2011-08-29 11:00:00,26.29,26.29,26.26,26.29,1500.0,26.0817,26.0817,26.0519,26.0817,1500.0
2011-08-29 11:05:00,26.26,26.26,26.24,26.24,500.0,26.0519,26.0519,26.0321,26.0321,500.0
2011-08-29 11:10:00,26.25,26.31,26.25,26.26,3600.0,26.042,26.1015,26.042,26.0519,3600.0
2011-08-29 11:15:00,26.26,26.29,26.24,26.26,7400.0,26.0519,26.0817,26.0321,26.0519,7400.0
2011-08-29 11:20:00,26.27,26.27,26.18,26.22,1800.0,26.0619,26.0619,25.9726,26.0123,1800.0
2011-08-29 11:25:00,26.17,26.22,26.12,26.19,6300.0,25.9627,26.0123,25.913,25.9825,6300.0
2011-08-29 11:30:00,26.2,26.23,26.17,26.18,3800.0,25.9924,26.0222,25.9627,25.9726,3800.0
2011-08-29 11:35:00,26.17,26.33,26.17,26.28,7500.0,25.9627,26.1214,25.9627,26.0718,7500.0
2011-08-29 11:40:00,26.28,26.28,26.23,26.24,4500.0,26.0718,26.0718,26.0222,26.0321,4500.0
2011-08-29 11:45:00,26.27,26.3,26.25,26.3,3200.0,26.0619,26.0916,26.042,26.0916,3200.0
2011-08-29 11:50:00,26.29,26.31,26.25,26.29,3200.0,26.0817,26.1015,26.042,26.0817,3200.0
2011-08-29 11:55:00,26.3,26.3,26.25,26.27,6500.0,26.0916,26.0916,26.042,26.0619,6500.0
2011-08-29 12:00:00,26.3,26.33,26.26,26.33,5600.0,26.0916,26.1214,26.0519,26.1214,5600.0
2011-08-29 12:05:00,26.29,26.37,26.27,26.3,16000.0,26.0817,26.1611,26.0619,26.0916,16000.0
2011-08-29 12:10:00,26.29,26.29,26.26,26.29,1600.0,26.0817,26.0817,26.0519,26.0817,1600.0
2011-08-29 12:15:00,26.29,26.29,26.22,26.28,11900.0,26.0817,26.0817,26.0123,26.0718,11900.0
2011-08-29 12:20:00,26.27,26.27,26.21,26.23,6500.0,26.0619,26.0619,26.0023,26.0222,6500.0
2011-08-29 12:25:00,26.24,26.27,26.22,26.22,1100.0,26.0321,26.0619,26.0123,26.0123,1100.0
2011-08-29 12:30:00,26.22,26.24,26.15,26.16,10700.0,26.0123,26.0321,25.9428,25.9527,10700.0
2011-08-29 12:35:00,26.16,26.21,26.15,26.18,7500.0,25.9527,26.0023,25.9428,25.9726,7500.0
2011-08-29 12:40:00,26.18,26.25,26.16,26.22,8900.0,25.9726,26.042,25.9527,26.0123,8900.0
2011-08-29 12:45:00,26.26,26.27,26.18,26.18,2100.0,26.0519,26.0619,25.9726,25.9726,2100.0
2011-08-29 12:50:00,26.18,26.22,26.15,26.16,10900.0,25.9726,26.0123,25.9428,25.9527,10900.0
2011-08-29 12:55:00,26.19,26.2,26.1,26.12,14100.0,25.9825,25.9924,25.8932,25.913,14100.0
2011-08-29 13:00:00,26.12,26.12,26.05,26.12,12100.0,25.913,25.913,25.8436,25.913,12100.0
2011-08-29 13:05:00,26.11,26.2,26.11,26.17,3200.0,25.9031,25.9924,25.9031,25.9627,3200.0
2011-08-29 13:10:00,26.21,26.27,26.21,26.26,4000.0,26.0023,26.0619,26.0023,26.0519,4000.0
2011-08-29 13:15:00,26.25,26.27,26.24,26.25,2400.0,26.042,26.0619,26.0321,26.042,2400.0
2011-08-29 13:20:00,26.24,26.27,26.24,26.27,1500.0,26.0321,26.0619,26.0321,26.0619,1500.0
2011-08-29 13:25:00,26.27,26.28,26.27,26.28,600.0,26.0619,26.0718,26.0619,26.0718,600.0
2011-08-29 13:30:00,26.27,26.3,26.26,26.3,2500.0,26.0619,26.0916,26.0519,26.0916,2500.0
2011-08-29 13:35:00,26.29,26.34,26.29,26.34,1700.0,26.0817,26.1313,26.0817,26.1313,1700.0
2011-08-29 13:40:00,26.34,26.4,26.34,26.35,2800.0,26.1313,26.1908,26.1313,26.1412,2800.0
2011-08-29 13:45:00,26.39,26.39,26.35,26.38,1200.0,26.1809,26.1809,26.1412,26.171,1200.0
2011-08-29 13:50:00,26.37,26.39,26.35,26.39,4000.0,26.1611,26.1809,26.1412,26.1809,4000.0
2011-08-29 13:55:00,26.38,26.4,26.35,26.38,2900.0,26.171,26.1908,26.1412,26.171,2900.0
2011-08-29 14:00:00,26.36,26.44,26.36,26.4,6100.0,26.1511,26.2305,26.1511,26.1908,6100.0
2011-08-29 14:05:00,26.42,26.42,26.41,26.41,1500.0,26.2107,26.2107,26.2008,26.2008,1500.0
2011-08-29 14:10:00,26.43,26.48,26.4,26.44,5300.0,26.2206,26.2702,26.1908,26.2305,5300.0
2011-08-29 14:15:00,26.46,26.49,26.37,26.37,9000.0,26.2504,26.2801,26.1611,26.1611,9000.0
2011-08-29 14:20:00,26.36,26.39,26.35,26.36,2100.0,26.1511,26.1809,26.1412,26.1511,2100.0
2011-08-29 14:25:00,26.37,26.37,26.35,26.35,4400.0,26.1611,26.1611,26.1412,26.1412,4400.0
2011-08-29 14:30:00,26.4,26.43,26.35,26.38,10800.0,26.1908,26.2206,26.1412,26.171,10800.0
2011-08-29 14:35:00,26.38,26.4,26.36,26.37,6500.0,26.171,26.1908,26.1511,26.1611,6500.0
2011-08-29 14:40:00,26.37,26.4,26.35,26.39,6300.0,26.1611,26.1908,26.1412,26.1809,6300.0
2011-08-29 14:45:00,26.36,26.39,26.33,26.39,6000.0,26.1511,26.1809,26.1214,26.1809,6000.0
2011-08-29 14:50:00,26.38,26.38,26.33,26.35,5700.0,26.171,26.171,26.1214,26.1412,5700.0
2011-08-29 14:55:00,26.34,26.35,26.33,26.33,900.0,26.1313,26.1412,26.1214,26.1214,900.0
2011-08-29 15:00:00,26.32,26.39,26.32,26.39,5500.0,26.1115,26.1809,26.1115,26.1809,5500.0
2011-08-29 15:05:00,26.38,26.4,26.35,26.37,8500.0,26.171,26.1908,26.1412,26.1611,8500.0
2011-08-29 15:10:00,26.38,26.38,26.34,26.34,5200.0,26.171,26.171,26.1313,26.1313,5200.0
2011-08-29 15:15:00,26.37,26.42,26.35,26.36,14200.0,26.1611,26.2107,26.1412,26.1511,14200.0
2011-08-29 15:20:00,26.36,26.43,26.35,26.39,13200.0,26.1511,26.2206,26.1412,26.1809,13200.0
2011-08-29 15:25:00,26.38,26.42,26.35,26.42,6400.0,26.171,26.2107,26.1412,26.2107,6400.0
2011-08-29 15:30:00,26.42,26.48,26.41,26.44,16400.0,26.2107,26.2702,26.2008,26.2305,16400.0
2011-08-29 15:35:00,26.47,26.47,26.41,26.44,6600.0,26.2603,26.2603,26.2008,26.2305,6600.0
2011-08-29 15:40:00,26.45,26.47,26.36,26.4,24900.0,26.2404,26.2603,26.1511,26.1908,24900.0
2011-08-29 15:45:00,26.42,26.43,26.37,26.39,21300.0,26.2107,26.2206,26.1611,26.1809,21300.0
2011-08-29 15:50:00,26.38,26.4,26.36,26.39,10800.0,26.171,26.1908,26.1511,26.1809,10800.0
2011-08-29 15:55:00,26.39,26.39,26.24,26.25,99200.0,26.1809,26.1809,26.0321,26.042,99200.0
2011-08-30 09:30:00,26.09,26.09,25.99,26.0,4200.0,25.8833,25.8833,25.7841,25.794,4200.0
2011-08-30 09:35:00,26.01,26.09,26.0,26.01,11300.0,25.8039,25.8833,25.794,25.8039,11300.0
2011-08-30 09:40:00,26.0,26.08,26.0,26.06,7800.0,25.794,25.8734,25.794,25.8535,7800.0
2011-08-30 09:45:00,26.1,26.1,26.05,26.07,5600.0,25.8932,25.8932,25.8436,25.8634,5600.0
2011-08-30 09:50:00,26.06,26.1,25.94,26.0,14100.0,25.8535,25.8932,25.7345,25.794,14100.0
2011-08-30 09:55:00,25.99,26.04,25.99,26.0,3400.0,25.7841,25.8337,25.7841,25.794,3400.0
2011-08-30 10:00:00,25.99,25.99,25.82,25.84,10500.0,25.7841,25.7841,25.6154,25.6353,10500.0
2011-08-30 10:05:00,25.84,26.05,25.84,26.04,10000.0,25.6353,25.8436,25.6353,25.8337,10000.0
2011-08-30 10:10:00,26.02,26.05,26.0,26.0,7400.0,25.8138,25.8436,25.794,25.794,7400.0
2011-08-30 10:15:00,26.0,26.06,26.0,26.0,5100.0,25.794,25.8535,25.794,25.794,5100.0
2011-08-30 10:20:00,26.02,26.02,25.95,25.95,1800.0,25.8138,25.8138,25.7444,25.7444,1800.0
2011-08-30 10:25:00,26.02,26.06,26.0,26.03,9500.0,25.8138,25.8535,25.794,25.8238,9500.0
2011-08-30 10:30:00,26.01,26.1,25.99,26.01,21600.0,25.8039,25.8932,25.7841,25.8039,21600.0
2011-08-30 10:35:00,26.02,26.04,25.99,26.03,2000.0,25.8138,25.8337,25.7841,25.8238,2000.0
2011-08-30 10:40:00,26.02,26.02,25.97,25.98,1200.0,25.8138,25.8138,25.7642,25.7742,1200.0
2011-08-30 10:45:00,25.98,26.05,25.91,25.91,3700.0,25.7742,25.8436,25.7047,25.7047,3700.0
2011-08-30 10:50:00,25.91,25.93,25.91,25.92,1000.0,25.7047,25.7246,25.7047,25.7146,1000.0
2011-08-30 10:55:00,25.93,25.98,25.92,25.92,2500.0,25.7246,25.7742,25.7146,25.7146,2500.0
2011-08-30 11:00:00,25.9,25.99,25.85,25.99,2200.0,25.6948,25.7841,25.6452,25.7841,2200.0
2011-08-30 11:05:00,25.97,25.97,25.94,25.95,1900.0,25.7642,25.7642,25.7345,25.7444,1900.0
2011-08-30 11:10:00,25.96,26.01,25.96,26.01,3200.0,25.7543,25.8039,25.7543,25.8039,3200.0
2011-08-30 11:15:00,26.01,26.01,25.89,25.92,4300.0,25.8039,25.8039,25.6849,25.7146,4300.0
2011-08-30 11:20:00,25.92,25.97,25.92,25.97,1500.0,25.7146,25.7642,25.7146,25.7642,1500.0
2011-08-30 11:25:00,25.96,26.06,25.96,26.0,15200.0,25.7543,25.8535,25.7543,25.794,15200.0
2011-08-30 11:30:00,26.02,26.08,26.0,26.07,19600.0,25.8138,25.8734,25.794,25.8634,19600.0
2011-08-30 11:35:00,26.07,26.14,26.05,26.13,20000.0,25.8634,25.9329,25.8436,25.923,20000.0
2011-08-30 11:40:00,26.15,26.18,26.09,26.12,16700.0,25.9428,25.9726,25.8833,25.913,16700.0
2011-08-30 11:45:00,26.1,26.11,25.96,26.02,7300.0,25.8932,25.9031,25.7543,25.8138,7300.0
2011-08-30 11:50:00,26.02,26.05,25.99,25.99,5300.0,25.8138,25.8436,25.7841,25.7841,5300.0
2011-08-30 11:55:00,26.0,26.05,26.0,26.01,5600.0,25.794,25.8436,25.794,25.8039,5600.0
2011-08-30 12:00:00,26.04,26.08,25.99,25.99,10900.0,25.8337,25.8734,25.7841,25.7841,10900.0
2011-08-30 12:05:00,25.98,25.98,25.95,25.95,2300.0,25.7742,25.7742,25.7444,25.7444,2300.0
2011-08-30 12:10:00,25.94,25.98,25.92,25.94,1800.0,25.7345,25.7742,25.7146,25.7345,1800.0
2011-08-30 12:15:00,25.94,25.98,25.92,25.98,2000.0,25.7345,25.7742,25.7146,25.7742,2000.0
2011-08-30 12:20:00,26.0,26.01,25.99,25.99,1700.0,25.794,25.8039,25.7841,25.7841,1700.0
2011-08-30 12:25:00,26.0,26.01,25.97,25.97,2700.0,25.794,25.8039,25.7642,25.7642,2700.0
2011-08-30 12:30:00,25.97,26.01,25.94,26.01,1200.0,25.7642,25.8039,25.7345,25.8039,1200.0
2011-08-30 12:35:00,26.0,26.02,25.97,26.0,3900.0,25.794,25.8138,25.7642,25.794,3900.0
2011-08-30 12:40:00,26.0,26.0,25.85,25.85,6700.0,25.794,25.794,25.6452,25.6452,6700.0
2011-08-30 12:45:00,25.85,25.87,25.81,25.87,10000.0,25.6452,25.665,25.6055,25.665,10000.0
2011-08-30 12:50:00,25.85,25.85,25.8,25.81,1500.0,25.6452,25.6452,25.5956,25.6055,1500.0
2011-08-30 12:55:00,25.79,25.85,25.75,25.85,3200.0,25.5857,25.6452,25.546,25.6452,3200.0
2011-08-30 13:00:00,25.85,25.87,25.81,25.84,4800.0,25.6452,25.665,25.6055,25.6353,4800.0
2011-08-30 13:05:00,25.82,25.87,25.82,25.87,2800.0,25.6154,25.665,25.6154,25.665,2800.0
2011-08-30 13:10:00,25.86,25.9,25.83,25.86,2600.0,25.6551,25.6948,25.6253,25.6551,2600.0
2011-08-30 13:15:00,25.89,25.91,25.86,25.9,3400.0,25.6849,25.7047,25.6551,25.6948,3400.0
2011-08-30 13:20:00,25.92,25.94,25.92,25.94,1000.0,25.7146,25.7345,25.7146,25.7345,1000.0
2011-08-30 13:25:00,25.94,25.94,25.85,25.91,3100.0,25.7345,25.7345,25.6452,25.7047,3100.0
2011-08-30 13:30:00,25.89,25.91,25.81,25.81,1600.0,25.6849,25.7047,25.6055,25.6055,1600.0
2011-08-30 13:35:00,25.83,25.83,25.81,25.83,1500.0,25.6253,25.6253,25.6055,25.6253,1500.0
2011-08-30 13:40:00,25.84,25.99,25.83,25.98,3200.0,25.6353,25.7841,25.6253,25.7742,3200.0
2011-08-30 13:45:00,25.97,26.04,25.95,26.0,8500.0,25.7642,25.8337,25.7444,25.794,8500.0
2011-08-30 13:50:00,25.98,26.0,25.92,25.97,5100.0,25.7742,25.794,25.7146,25.7642,5100.0
2011-08-30 13:55:00,25.96,25.99,25.96,25.98,2300.0,25.7543,25.7841,25.7543,25.7742,2300.0
2011-08-30 14:00:00,25.99,26.03,25.93,25.94,8000.0,25.7841,25.8238,25.7246,25.7345,8000.0
2011-08-30 14:05:00,25.92,25.97,25.91,25.97,3600.0,25.7146,25.7642,25.7047,25.7642,3600.0
2011-08-30 14:10:00,25.99,26.04,25.93,26.04,7300.0,25.7841,25.8337,25.7246,25.8337,7300.0
2011-08-30 14:15:00,26.04,26.07,26.0,26.02,9900.0,25.8337,25.8634,25.794,25.8138,9900.0
2011-08-30 14:20:00,26.02,26.04,25.94,25.97,9300.0,25.8138,25.8337,25.7345,25.7642,9300.0
2011-08-30 14:25:00,25.98,26.04,25.98,26.04,19200.0,25.7742,25.8337,25.7742,25.8337,19200.0
2011-08-30 14:30:00,26.05,26.06,26.01,26.01,12500.0,25.8436,25.8535,25.8039,25.8039,12500.0
2011-08-30 14:35:00,26.03,26.04,25.98,26.01,8400.0,25.8238,25.8337,25.7742,25.8039,8400.0
2011-08-30 14:40:00,26.01,26.03,26.0,26.01,8000.0,25.8039,25.8238,25.794,25.8039,8000.0
2011-08-30 14:45:00,26.01,26.01,25.94,25.96,3900.0,25.8039,25.8039,25.7345,25.7543,3900.0
2011-08-30 14:50:00,25.97,25.98,25.88,25.91,8200.0,25.7642,25.7742,25.675,25.7047,8200.0
2011-08-30 14:55:00,25.9,25.97,25.88,25.96,11800.0,25.6948,25.7642,25.675,25.7543,11800.0
2011-08-30 15:00:00,25.96,25.97,25.9,25.9,11200.0,25.7543,25.7642,25.6948,25.6948,11200.0
2011-08-30 15:05:00,25.9,25.93,25.9,25.9,7500.0,25.6948,25.7246,25.6948,25.6948,7500.0
2011-08-30 15:10:00,25.92,25.92,25.89,25.91,3100.0,25.7146,25.7146,25.6849,25.7047,3100.0
2011-08-30 15:15:00,25.92,25.94,25.91,25.93,10300.0,25.7146,25.7345,25.7047,25.7246,10300.0
2011-08-30 15:20:00,25.93,25.94,25.9,25.91,8400.0,25.7246,25.7345,25.6948,25.7047,8400.0
2011-08-30 15:25:00,25.92,25.92,25.86,25.87,17400.0,25.7146,25.7146,25.6551,25.665,17400.0
2011-08-30 15:30:00,25.87,25.99,25.87,25.98,14000.0,25.665,25.7841,25.665,25.7742,14000.0
2011-08-30 15:35:00,25.98,26.0,25.97,25.97,13800.0,25.7742,25.794,25.7642,25.7642,13800.0
2011-08-30 15:40:00,25.98,26.0,25.95,25.96,21100.0,25.7742,25.794,25.7444,25.7543,21100.0
2011-08-30 15:45:00,25.96,25.97,25.88,25.89,27100.0,25.7543,25.7642,25.675,25.6849,27100.0
2011-08-30 15:50:00,25.89,25.9,25.8,25.83,17300.0,25.6849,25.6948,25.5956,25.6253,17300.0
2011-08-30 15:55:00,25.83,25.85,25.78,25.79,44700.0,25.6253,25.6452,25.5757,25.5857,44700.0
2011-08-31 09:30:00,26.02,26.15,26.0,26.06,5500.0,25.8138,25.9428,25.794,25.8535,5500.0
2011-08-31 09:35:00,26.02,26.03,25.92,25.99,1900.0,25.8138,25.8238,25.7146,25.7841,1900.0
2011-08-31 09:40:00,26.02,26.17,25.9,26.08,4000.0,25.8138,25.9627,25.6948,25.8734,4000.0
2011-08-31 09:45:00,26.08,26.1,26.0,26.05,4000.0,25.8734,25.8932,25.794,25.8436,4000.0
2011-08-31 09:50:00,26.07,26.1,25.99,26.09,3900.0,25.8634,25.8932,25.7841,25.8833,3900.0
2011-08-31 09:55:00,26.09,26.09,26.04,26.04,3000.0,25.8833,25.8833,25.8337,25.8337,3000.0
2011-08-31 10:00:00,26.06,26.07,26.0,26.01,4300.0,25.8535,25.8634,25.794,25.8039,4300.0
2011-08-31 10:05:00,26.03,26.05,26.02,26.04,1700.0,25.8238,25.8436,25.8138,25.8337,1700.0
2011-08-31 10:10:00,26.03,26.08,26.03,26.05,4100.0,25.8238,25.8734,25.8238,25.8436,4100.0
2011-08-31 10:15:00,26.06,26.13,26.05,26.05,14700.0,25.8535,25.923,25.8436,25.8436,14700.0
2011-08-31 10:20:00,26.07,26.11,26.03,26.05,3800.0,25.8634,25.9031,25.8238,25.8436,3800.0
2011-08-31 10:25:00,26.02,26.13,26.02,26.04,9900.0,25.8138,25.923,25.8138,25.8337,9900.0
2011-08-31 10:30:00,26.06,26.17,26.04,26.12,9700.0,25.8535,25.9627,25.8337,25.913,9700.0
2011-08-31 10:35:00,26.14,26.19,26.08,26.1,11900.0,25.9329,25.9825,25.8734,25.8932,11900.0
2011-08-31 10:40:00,26.11,26.13,26.05,26.1,6400.0,25.9031,25.923,25.8436,25.8932,6400.0
2011-08-31 10:45:00,26.09,26.14,26.02,26.03,6900.0,25.8833,25.9329,25.8138,25.8238,6900.0
2011-08-31 10:50:00,26.05,26.07,26.0,26.01,3200.0,25.8436,25.8634,25.794,25.8039,3200.0
2011-08-31 10:55:00,26.01,26.02,25.98,26.0,1900.0,25.8039,25.8138,25.7742,25.794,1900.0
2011-08-31 11:00:00,26.01,26.01,25.93,25.96,4000.0,25.8039,25.8039,25.7246,25.7543,4000.0
2011-08-31 11:05:00,25.94,25.96,25.87,25.94,4300.0,25.7345,25.7543,25.665,25.7345,4300.0
2011-08-31 11:10:00,25.95,26.05,25.95,26.03,2800.0,25.7444,25.8436,25.7444,25.8238,2800.0
2011-08-31 11:15:00,26.01,26.01,25.94,25.94,1600.0,25.8039,25.8039,25.7345,25.7345,1600.0
2011-08-31 11:20:00,25.94,25.94,25.84,25.86,3700.0,25.7345,25.7345,25.6353,25.6551,3700.0
2011-08-31 11:25:00,25.83,25.89,25.83,25.85,1100.0,25.6253,25.6849,25.6253,25.6452,1100.0
2011-08-31 11:30:00,25.83,25.84,25.81,25.83,1900.0,25.6253,25.6353,25.6055,25.6253,1900.0
2011-08-31 11:35:00,25.85,25.9,25.85,25.9,2500.0,25.6452,25.6948,25.6452,25.6948,2500.0
2011-08-31 11:40:00,25.87,25.96,25.87,25.95,3900.0,25.665,25.7543,25.665,25.7444,3900.0
2011-08-31 11:45:00,25.91,25.94,25.9,25.9,1700.0,25.7047,25.7345,25.6948,25.6948,1700.0
2011-08-31 11:50:00,25.9,25.9,25.83,25.86,3500.0,25.6948,25.6948,25.6253,25.6551,3500.0
2011-08-31 11:55:00,25.85,25.87,25.78,25.78,3800.0,25.6452,25.665,25.5757,25.5757,3800.0
2011-08-31 12:00:00,25.77,25.85,25.77,25.81,8900.0,25.5658,25.6452,25.5658,25.6055,8900.0
2011-08-31 12:05:00,25.83,25.89,25.83,25.84,4000.0,25.6253,25.6849,25.6253,25.6353,4000.0
2011-08-31 12:10:00,25.87,25.9,25.83,25.84,5700.0,25.665,25.6948,25.6253,25.6353,5700.0
2011-08-31 12:15:00,25.88,25.9,25.83,25.84,3600.0,25.675,25.6948,25.6253,25.6353,3600.0
2011-08-31 12:20:00,25.84,25.91,25.83,25.86,8400.0,25.6353,25.7047,25.6253,25.6551,8400.0
2011-08-31 12:25:00,25.86,25.88,25.84,25.84,2900.0,25.6551,25.675,25.6353,25.6353,2900.0
2011-08-31 12:30:00,25.86,25.89,25.83,25.88,11700.0,25.6551,25.6849,25.6253,25.675,11700.0
2011-08-31 12:35:00,25.89,25.94,25.88,25.88,3400.0,25.6849,25.7345,25.675,25.675,3400.0
2011-08-31 12:40:00,25.91,25.95,25.89,25.89,10600.0,25.7047,25.7444,25.6849,25.6849,10600.0
2011-08-31 12:45:00,25.88,25.91,25.84,25.91,4000.0,25.675,25.7047,25.6353,25.7047,4000.0
2011-08-31 12:50:00,25.91,25.94,25.9,25.9,4600.0,25.7047,25.7345,25.6948,25.6948,4600.0
2011-08-31 12:55:00,25.9,25.93,25.89,25.92,2900.0,25.6948,25.7246,25.6849,25.7146,2900.0
2011-08-31 13:00:00,25.93,25.95,25.89,25.89,4900.0,25.7246,25.7444,25.6849,25.6849,4900.0
2011-08-31 13:05:00,25.88,25.9,25.88,25.88,900.0,25.675,25.6948,25.675,25.675,900.0
2011-08-31 13:10:00,25.87,25.92,25.87,25.91,2300.0,25.665,25.7146,25.665,25.7047,2300.0
2011-08-31 13:15:00,25.9,25.9,25.84,25.85,1800.0,25.6948,25.6948,25.6353,25.6452,1800.0
2011-08-31 13:20:00,25.83,25.87,25.8,25.82,2000.0,25.6253,25.665,25.5956,25.6154,2000.0
2011-08-31 13:25:00,25.81,25.84,25.8,25.84,1700.0,25.6055,25.6353,25.5956,25.6353,1700.0
2011-08-31 13:30:00,25.85,25.88,25.84,25.88,2900.0,25.6452,25.675,25.6353,25.675,2900.0
2011-08-31 13:35:00,25.89,25.91,25.89,25.9,2500.0,25.6849,25.7047,25.6849,25.6948,2500.0
2011-08-31 13:40:00,25.91,25.94,25.87,25.89,5300.0,25.7047,25.7345,25.665,25.6849,5300.0
2011-08-31 13:45:00,25.87,25.88,25.83,25.83,2000.0,25.665,25.675,25.6253,25.6253,2000.0
2011-08-31 13:50:00,25.82,25.82,25.77,25.79,2800.0,25.6154,25.6154,25.5658,25.5857,2800.0
2011-08-31 13:55:00,25.77,25.77,25.72,25.74,900.0,25.5658,25.5658,25.5162,25.5361,900.0
2011-08-31 14:00:00,25.75,25.78,25.72,25.74,2400.0,25.546,25.5757,25.5162,25.5361,2400.0
2011-08-31 14:05:00,25.74,25.74,25.65,25.67,1500.0,25.5361,25.5361,25.4468,25.4666,1500.0
2011-08-31 14:10:00,25.7,25.7,25.63,25.63,2500.0,25.4964,25.4964,25.4269,25.4269,2500.0
2011-08-31 14:15:00,25.62,25.66,25.62,25.66,900.0,25.417,25.4567,25.417,25.4567,900.0
2011-08-31 14:20:00,25.67,25.72,25.65,25.71,1600.0,25.4666,25.5162,25.4468,25.5063,1600.0
2011-08-31 14:25:00,25.72,25.79,25.72,25.76,2100.0,25.5162,25.5857,25.5162,25.5559,2100.0
2011-08-31 14:30:00,25.75,25.75,25.7,25.7,1400.0,25.546,25.546,25.4964,25.4964,1400.0
2011-08-31 14:35:00,25.67,25.68,25.57,25.68,3800.0,25.4666,25.4765,25.3674,25.4765,3800.0
2011-08-31 14:40:00,25.67,25.67,25.53,25.53,3600.0,25.4666,25.4666,25.3277,25.3277,3600.0
2011-08-31 14:45:00,25.56,25.63,25.56,25.63,1400.0,25.3575,25.4269,25.3575,25.4269,1400.0
2011-08-31 14:50:00,25.63,25.64,25.48,25.48,3300.0,25.4269,25.4369,25.2781,25.2781,3300.0
2011-08-31 14:55:00,25.49,25.62,25.47,25.61,3700.0,25.288,25.417,25.2682,25.4071,3700.0
2011-08-31 15:00:00,25.61,25.66,25.58,25.65,4900.0,25.4071,25.4567,25.3773,25.4468,4900.0
2011-08-31 15:05:00,25.65,25.71,25.65,25.65,10800.0,25.4468,25.5063,25.4468,25.4468,10800.0
2011-08-31 15:10:00,25.66,25.66,25.57,25.57,3700.0,25.4567,25.4567,25.3674,25.3674,3700.0
2011-08-31 15:15:00,25.57,25.57,25.48,25.54,5300.0,25.3674,25.3674,25.2781,25.3376,5300.0
2011-08-31 15:20:00,25.57,25.62,25.54,25.61,11800.0,25.3674,25.417,25.3376,25.4071,11800.0
2011-08-31 15:25:00,25.6,25.61,25.55,25.61,10300.0,25.3972,25.4071,25.3476,25.4071,10300.0
2011-08-31 15:30:00,25.61,25.64,25.59,25.6,16400.0,25.4071,25.4369,25.3872,25.3972,16400.0
2011-08-31 15:35:00,25.61,25.67,25.6,25.62,20600.0,25.4071,25.4666,25.3972,25.417,20600.0
2011-08-31 15:40:00,25.64,25.67,25.6,25.61,29400.0,25.4369,25.4666,25.3972,25.4071,29400.0
2011-08-31 15:45:00,25.63,25.63,25.58,25.6,34300.0,25.4269,25.4269,25.3773,25.3972,34300.0
2011-08-31 15:50:00,25.6,25.61,25.58,25.6,24100.0,25.3972,25.4071,25.3773,25.3972,24100.0
2011-08-31 15:55:00,25.6,25.6,25.54,25.55,41400.0,25.3972,25.3972,25.3376,25.3476,41400.0
2011-09-01 09:30:00,25.66,25.74,25.62,25.66,4600.0,25.4567,25.5361,25.417,25.4567,4600.0
2011-09-01 09:35:00,25.69,25.76,25.63,25.63,2900.0,25.4865,25.5559,25.4269,25.4269,2900.0
2011-09-01 09:40:00,25.54,25.57,25.49,25.49,1600.0,25.3376,25.3674,25.288,25.288,1600.0
2011-09-01 09:45:00,25.46,25.52,25.37,25.52,1500.0,25.2583,25.3178,25.169,25.3178,1500.0
2011-09-01 09:50:00,25.53,25.59,25.49,25.55,1100.0,25.3277,25.3872,25.288,25.3476,1100.0
2011-09-01 09:55:00,25.53,25.61,25.53,25.57,1300.0,25.3277,25.4071,25.3277,25.3674,1300.0
2011-09-01 10:00:00,25.54,25.91,25.54,25.71,22600.0,25.3376,25.7047,25.3376,25.5063,22600.0
2011-09-01 10:05:00,25.71,25.89,25.7,25.79,4500.0,25.5063,25.6849,25.4964,25.5857,4500.0
2011-09-01 10:10:00,25.83,25.87,25.68,25.7,3400.0,25.6253,25.665,25.4765,25.4964,3400.0
2011-09-01 10:15:00,25.7,25.78,25.67,25.77,4700.0,25.4964,25.5757,25.4666,25.5658,4700.0
2011-09-01 10:20:00,25.74,25.75,25.69,25.75,3700.0,25.5361,25.546,25.4865,25.546,3700.0
2011-09-01 10:25:00,25.74,25.74,25.67,25.67,1800.0,25.5361,25.5361,25.4666,25.4666,1800.0
2011-09-01 10:30:00,25.65,25.65,25.55,25.56,2100.0,25.4468,25.4468,25.3476,25.3575,2100.0
2011-09-01 10:35:00,25.56,25.62,25.53,25.59,1000.0,25.3575,25.417,25.3277,25.3872,1000.0
2011-09-01 10:40:00,25.63,25.72,25.61,25.66,1600.0,25.4269,25.5162,25.4071,25.4567,1600.0
2011-09-01 10:45:00,25.65,25.65,25.53,25.53,1900.0,25.4468,25.4468,25.3277,25.3277,1900.0
2011-09-01 10:50:00,25.55,25.63,25.55,25.56,1900.0,25.3476,25.4269,25.3476,25.3575,1900.0
2011-09-01 10:55:00,25.54,25.54,25.49,25.51,1500.0,25.3376,25.3376,25.288,25.3079,1500.0
2011-09-01 11:00:00,25.52,25.52,25.48,25.51,400.0,25.3178,25.3178,25.2781,25.3079,400.0
2011-09-01 11:05:00,25.53,25.53,25.45,25.46,26700.0,25.3277,25.3277,25.2484,25.2583,26700.0
2011-09-01 11:10:00,25.44,25.5,25.43,25.5,26600.0,25.2384,25.298,25.2285,25.298,26600.0
2011-09-01 11:15:00,25.47,25.61,25.47,25.61,2900.0,25.2682,25.4071,25.2682,25.4071,2900.0
2011-09-01 11:20:00,25.61,25.67,25.58,25.67,1800.0,25.4071,25.4666,25.3773,25.4666,1800.0
2011-09-01 11:25:00,25.67,25.67,25.61,25.64,2600.0,25.4666,25.4666,25.4071,25.4369,2600.0
2011-09-01 11:30:00,25.68,25.74,25.68,25.73,2000.0,25.4765,25.5361,25.4765,25.5261,2000.0
2011-09-01 11:35:00,25.7,25.73,25.7,25.72,2700.0,25.4964,25.5261,25.4964,25.5162,2700.0
2011-09-01 11:40:00,25.72,25.72,25.6,25.64,3300.0,25.5162,25.5162,25.3972,25.4369,3300.0
2011-09-01 11:45:00,25.66,25.69,25.65,25.66,1400.0,25.4567,25.4865,25.4468,25.4567,1400.0
2011-09-01 11:50:00,25.69,25.75,25.66,25.73,4500.0,25.4865,25.546,25.4567,25.5261,4500.0
2011-09-01 11:55:00,25.77,25.77,25.71,25.71,1700.0,25.5658,25.5658,25.5063,25.5063,1700.0
2011-09-01 12:00:00,25.69,25.7,25.67,25.68,2200.0,25.4865,25.4964,25.4666,25.4765,2200.0
2011-09-01 12:05:00,25.67,25.7,25.64,25.68,1200.0,25.4666,25.4964,25.4369,25.4765,1200.0
2011-09-01 12:10:00,25.67,25.67,25.6,25.6,1200.0,25.4666,25.4666,25.3972,25.3972,1200.0
2011-09-01 12:15:00,25.61,25.61,25.6,25.6,500.0,25.4071,25.4071,25.3972,25.3972,500.0
2011-09-01 12:20:00,25.65,25.7,25.65,25.7,1100.0,25.4468,25.4964,25.4468,25.4964,1100.0
2011-09-01 12:25:00,25.68,25.68,25.64,25.67,1400.0,25.4765,25.4765,25.4369,25.4666,1400.0
2011-09-01 12:30:00,25.67,25.67,25.64,25.64,1000.0,25.4666,25.4666,25.4369,25.4369,1000.0
2011-09-01 12:35:00,25.65,25.67,25.62,25.67,53300.0,25.4468,25.4666,25.417,25.4666,53300.0
2011-09-01 12:40:00,25.64,25.68,25.62,25.62,26900.0,25.4369,25.4765,25.417,25.417,26900.0
2011-09-01 12:45:00,25.61,25.66,25.61,25.66,1600.0,25.4071,25.4567,25.4071,25.4567,1600.0
2011-09-01 12:50:00,25.66,25.7,25.6,25.6,2600.0,25.4567,25.4964,25.3972,25.3972,2600.0
2011-09-01 12:55:00,25.6,25.64,25.59,25.59,1200.0,25.3972,25.4369,25.3872,25.3872,1200.0
2011-09-01 13:00:00,25.56,25.56,25.48,25.54,27400.0,25.3575,25.3575,25.2781,25.3376,27400.0
2011-09-01 13:05:00,25.51,25.51,25.36,25.36,21800.0,25.3079,25.3079,25.1591,25.1591,21800.0
2011-09-01 13:10:00,25.36,25.41,25.35,25.38,1600.0,25.1591,25.2087,25.1491,25.1789,1600.0
2011-09-01 13:15:00,25.37,25.39,25.37,25.39,900.0,25.169,25.1888,25.169,25.1888,900.0
2011-09-01 13:20:00,25.4,25.41,25.27,25.27,1800.0,25.1988,25.2087,25.0698,25.0698,1800.0
2011-09-01 13:25:00,25.27,25.36,25.26,25.3,1300.0,25.0698,25.1591,25.0599,25.0995,1300.0
2011-09-01 13:30:00,25.29,25.32,25.22,25.31,2200.0,25.0896,25.1194,25.0202,25.1095,2200.0
2011-09-01 13:35:00,25.29,25.29,25.22,25.23,2500.0,25.0896,25.0896,25.0202,25.0301,2500.0
2011-09-01 13:40:00,25.21,25.22,25.18,25.19,1800.0,25.0103,25.0202,24.9805,24.9904,1800.0
2011-09-01 13:45:00,25.19,25.26,25.19,25.26,1600.0,24.9904,25.0599,24.9904,25.0599,1600.0
2011-09-01 13:50:00,25.24,25.24,25.15,25.18,1700.0,25.04,25.04,24.9507,24.9805,1700.0
2011-09-01 13:55:00,25.17,25.21,25.14,25.14,1200.0,24.9706,25.0103,24.9408,24.9408,1200.0
2011-09-01 14:00:00,25.11,25.21,25.11,25.14,2700.0,24.9111,25.0103,24.9111,24.9408,2700.0
2011-09-01 14:05:00,25.12,25.16,25.11,25.16,2300.0,24.921,24.9607,24.9111,24.9607,2300.0
2011-09-01 14:10:00,25.18,25.22,25.16,25.21,3600.0,24.9805,25.0202,24.9607,25.0103,3600.0
2011-09-01 14:15:00,25.24,25.24,25.12,25.16,2900.0,25.04,25.04,24.921,24.9607,2900.0
2011-09-01 14:20:00,25.12,25.16,25.03,25.1,4100.0,24.921,24.9607,24.8317,24.9011,4100.0
2011-09-01 14:25:00,25.12,25.13,25.07,25.13,2200.0,24.921,24.9309,24.8714,24.9309,2200.0
2011-09-01 14:30:00,25.16,25.22,25.11,25.15,5400.0,24.9607,25.0202,24.9111,24.9507,5400.0
2011-09-01 14:35:00,25.16,25.16,25.14,25.16,1400.0,24.9607,24.9607,24.9408,24.9607,1400.0
2011-09-01 14:40:00,25.16,25.2,25.16,25.16,2000.0,24.9607,25.0003,24.9607,24.9607,2000.0
2011-09-01 14:45:00,25.14,25.18,25.1,25.15,2800.0,24.9408,24.9805,24.9011,24.9507,2800.0
2011-09-01 14:50:00,25.14,25.17,25.1,25.17,3000.0,24.9408,24.9706,24.9011,24.9706,3000.0
2011-09-01 14:55:00,25.17,25.17,25.09,25.11,1600.0,24.9706,24.9706,24.8912,24.9111,1600.0
2011-09-01 15:00:00,25.1,25.11,25.03,25.05,3500.0,24.9011,24.9111,24.8317,24.8515,3500.0
2011-09-01 15:05:00,25.03,25.07,25.0,25.04,5100.0,24.8317,24.8714,24.8019,24.8416,5100.0
2011-09-01 15:10:00,25.01,25.09,25.01,25.08,4400.0,24.8118,24.8912,24.8118,24.8813,4400.0
2011-09-01 15:15:00,25.08,25.11,25.07,25.1,3700.0,24.8813,24.9111,24.8714,24.9011,3700.0
2011-09-01 15:20:00,25.06,25.16,25.04,25.13,5200.0,24.8614,24.9607,24.8416,24.9309,5200.0
2011-09-01 15:25:00,25.14,25.17,25.1,25.12,5800.0,24.9408,24.9706,24.9011,24.921,5800.0
2011-09-01 15:30:00,25.11,25.12,25.06,25.07,6000.0,24.9111,24.921,24.8614,24.8714,6000.0
2011-09-01 15:35:00,25.07,25.09,25.02,25.03,8800.0,24.8714,24.8912,24.8218,24.8317,8800.0
2011-09-01 15:40:00,25.02,25.08,25.0,25.08,8600.0,24.8218,24.8813,24.8019,24.8813,8600.0
2011-09-01 15:45:00,25.07,25.12,25.01,25.12,12800.0,24.8714,24.921,24.8118,24.921,12800.0
2011-09-01 15:50:00,25.13,25.16,25.0,25.06,12400.0,24.9309,24.9607,24.8019,24.8614,12400.0
2011-09-01 15:55:00,25.05,25.06,24.93,24.95,40600.0,24.8515,24.8614,24.7325,24.7523,40600.0
2011-09-02 09:30:00,24.33,24.56,24.33,24.54,4700.0,24.1372,24.3654,24.1372,24.3456,4700.0
2011-09-02 09:35:00,24.56,24.56,24.44,24.49,800.0,24.3654,24.3654,24.2464,24.296,800.0
2011-09-02 09:40:00,24.48,24.53,24.42,24.49,2600.0,24.286,24.3356,24.2265,24.296,2600.0
2011-09-02 09:45:00,24.49,24.63,24.46,24.63,26400.0,24.296,24.4349,24.2662,24.4349,26400.0
2011-09-02 09:50:00,24.63,24.63,24.5,24.5,1800.0,24.4349,24.4349,24.3059,24.3059,1800.0
2011-09-02 09:55:00,24.45,24.5,24.4,24.5,1900.0,24.2563,24.3059,24.2067,24.3059,1900.0
2011-09-02 10:00:00,24.55,24.61,24.52,24.52,1100.0,24.3555,24.415,24.3257,24.3257,1100.0
2011-09-02 10:05:00,24.5,24.66,24.48,24.64,3000.0,24.3059,24.4646,24.286,24.4448,3000.0
2011-09-02 10:10:00,24.64,24.68,24.6,24.62,2000.0,24.4448,24.4845,24.4051,24.4249,2000.0
2011-09-02 10:15:00,24.65,24.65,24.59,24.6,2000.0,24.4547,24.4547,24.3952,24.4051,2000.0
2011-09-02 10:20:00,24.61,24.61,24.56,24.56,1100.0,24.415,24.415,24.3654,24.3654,1100.0
2011-09-02 10:25:00,24.6,24.63,24.53,24.53,1900.0,24.4051,24.4349,24.3356,24.3356,1900.0
2011-09-02 10:30:00,24.53,24.53,24.42,24.42,1300.0,24.3356,24.3356,24.2265,24.2265,1300.0
2011-09-02 10:35:00,24.46,24.49,24.43,24.43,3100.0,24.2662,24.296,24.2364,24.2364,3100.0
2011-09-02 10:40:00,24.45,24.47,24.38,24.38,2200.0,24.2563,24.2761,24.1868,24.1868,2200.0
2011-09-02 10:45:00,24.35,24.45,24.35,24.45,1100.0,24.1571,24.2563,24.1571,24.2563,1100.0
2011-09-02 10:50:00,24.39,24.4,24.37,24.37,1100.0,24.1968,24.2067,24.1769,24.1769,1100.0
2011-09-02 10:55:00,24.39,24.46,24.36,24.44,1700.0,24.1968,24.2662,24.167,24.2464,1700.0
2011-09-02 11:00:00,24.47,24.5,24.45,24.45,1400.0,24.2761,24.3059,24.2563,24.2563,1400.0
2011-09-02 11:05:00,24.47,24.49,24.44,24.47,1300.0,24.2761,24.296,24.2464,24.2761,1300.0
2011-09-02 11:10:00,24.49,24.57,24.49,24.56,1900.0,24.296,24.3753,24.296,24.3654,1900.0
2011-09-02 11:15:00,24.56,24.57,24.52,24.52,2200.0,24.3654,24.3753,24.3257,24.3257,2200.0
2011-09-02 11:20:00,24.54,24.57,24.54,24.54,1000.0,24.3456,24.3753,24.3456,24.3456,1000.0
2011-09-02 11:25:00,24.56,24.63,24.56,24.63,1000.0,24.3654,24.4349,24.3654,24.4349,1000.0
2011-09-02 11:30:00,24.58,24.61,24.56,24.58,1900.0,24.3853,24.415,24.3654,24.3853,1900.0
2011-09-02 11:35:00,24.56,24.62,24.56,24.62,1200.0,24.3654,24.4249,24.3654,24.4249,1200.0
2011-09-02 11:40:00,24.63,24.65,24.63,24.63,1300.0,24.4349,24.4547,24.4349,24.4349,1300.0
2011-09-02 11:45:00,24.61,24.63,24.59,24.59,700.0,24.415,24.4349,24.3952,24.3952,700.0
2011-09-02 11:50:00,24.6,24.62,24.58,24.6,700.0,24.4051,24.4249,24.3853,24.4051,700.0
2011-09-02 11:55:00,24.61,24.61,24.54,24.54,1400.0,24.415,24.415,24.3456,24.3456,1400.0
2011-09-02 12:00:00,24.59,24.59,24.53,24.53,800.0,24.3952,24.3952,24.3356,24.3356,800.0
2011-09-02 12:05:00,24.56,24.57,24.52,24.52,900.0,24.3654,24.3753,24.3257,24.3257,900.0
2011-09-02 12:10:00,24.52,24.54,24.5,24.54,1100.0,24.3257,24.3456,24.3059,24.3456,1100.0
2011-09-02 12:15:00,24.56,24.57,24.54,24.54,700.0,24.3654,24.3753,24.3456,24.3456,700.0
2011-09-02 12:20:00,24.56,24.57,24.52,24.52,1400.0,24.3654,24.3753,24.3257,24.3257,1400.0
2011-09-02 12:25:00,24.51,24.51,24.48,24.48,400.0,24.3158,24.3158,24.286,24.286,400.0
2011-09-02 12:30:00,24.47,24.48,24.45,24.45,600.0,24.2761,24.286,24.2563,24.2563,600.0
2011-09-02 12:35:00,24.45,24.46,24.43,24.44,1700.0,24.2563,24.2662,24.2364,24.2464,1700.0
2011-09-02 12:40:00,24.47,24.47,24.44,24.47,700.0,24.2761,24.2761,24.2464,24.2761,700.0
2011-09-02 12:45:00,24.48,24.49,24.47,24.49,1800.0,24.286,24.296,24.2761,24.296,1800.0
2011-09-02 12:50:00,24.5,24.5,24.49,24.49,400.0,24.3059,24.3059,24.296,24.296,400.0
2011-09-02 12:55:00,24.49,24.49,24.45,24.46,3200.0,24.296,24.296,24.2563,24.2662,3200.0
2011-09-02 13:00:00,24.47,24.47,24.39,24.39,2200.0,24.2761,24.2761,24.1968,24.1968,2200.0
2011-09-02 13:05:00,24.38,24.4,24.36,24.36,2300.0,24.1868,24.2067,24.167,24.167,2300.0
2011-09-02 13:10:00,24.37,24.37,24.33,24.35,1600.0,24.1769,24.1769,24.1372,24.1571,1600.0
2011-09-02 13:15:00,24.32,24.33,24.25,24.25,3600.0,24.1273,24.1372,24.0579,24.0579,3600.0
2011-09-02 13:20:00,24.25,24.28,24.25,24.26,2300.0,24.0579,24.0876,24.0579,24.0678,2300.0
2011-09-02 13:25:00,24.26,24.27,24.26,24.26,900.0,24.0678,24.0777,24.0678,24.0678,900.0
2011-09-02 13:30:00,24.28,24.33,24.28,24.29,2200.0,24.0876,24.1372,24.0876,24.0975,2200.0
2011-09-02 13:35:00,24.27,24.28,24.24,24.25,1200.0,24.0777,24.0876,24.0479,24.0579,1200.0
2011-09-02 13:40:00,24.23,24.24,24.21,24.22,2000.0,24.038,24.0479,24.0182,24.0281,2000.0
2011-09-02 13:45:00,24.22,24.23,24.2,24.23,1300.0,24.0281,24.038,24.0083,24.038,1300.0
2011-09-02 13:50:00,24.22,24.23,24.17,24.18,2900.0,24.0281,24.038,23.9785,23.9884,2900.0
2011-09-02 13:55:00,24.18,24.25,24.18,24.25,1100.0,23.9884,24.0579,23.9884,24.0579,1100.0
2011-09-02 14:00:00,24.22,24.25,24.19,24.2,2300.0,24.0281,24.0579,23.9983,24.0083,2300.0
2011-09-02 14:05:00,24.19,24.2,24.12,24.13,2200.0,23.9983,24.0083,23.9289,23.9388,2200.0
2011-09-02 14:10:00,24.15,24.18,24.05,24.1,3200.0,23.9587,23.9884,23.8594,23.9091,3200.0
2011-09-02 14:15:00,24.08,24.08,24.01,24.03,2400.0,23.8892,23.8892,23.8198,23.8396,2400.0
2011-09-02 14:20:00,24.05,24.05,23.99,23.99,1600.0,23.8594,23.8594,23.7999,23.7999,1600.0
2011-09-02 14:25:00,24.0,24.05,23.99,24.03,1700.0,23.8098,23.8594,23.7999,23.8396,1700.0
2011-09-02 14:30:00,23.98,24.01,23.89,23.9,3900.0,23.79,23.8198,23.7007,23.7106,3900.0
2011-09-02 14:35:00,23.93,23.95,23.87,23.91,1900.0,23.7404,23.7602,23.6809,23.7206,1900.0
2011-09-02 14:40:00,23.89,23.94,23.86,23.9,2700.0,23.7007,23.7503,23.671,23.7106,2700.0
2011-09-02 14:45:00,23.88,23.9,23.8,23.8,2600.0,23.6908,23.7106,23.6114,23.6114,2600.0
2011-09-02 14:50:00,23.8,23.88,23.8,23.87,2100.0,23.6114,23.6908,23.6114,23.6809,2100.0
2011-09-02 14:55:00,23.88,23.88,23.83,23.85,3000.0,23.6908,23.6908,23.6412,23.661,3000.0
2011-09-02 15:00:00,23.87,23.88,23.83,23.86,3700.0,23.6809,23.6908,23.6412,23.671,3700.0
2011-09-02 15:05:00,23.86,23.9,23.86,23.87,3500.0,23.671,23.7106,23.671,23.6809,3500.0
2011-09-02 15:10:00,23.88,23.89,23.84,23.89,2600.0,23.6908,23.7007,23.6511,23.7007,2600.0
2011-09-02 15:15:00,23.88,23.88,23.84,23.85,3500.0,23.6908,23.6908,23.6511,23.661,3500.0
2011-09-02 15:20:00,23.87,23.97,23.87,23.94,3000.0,23.6809,23.7801,23.6809,23.7503,3000.0
2011-09-02 15:25:00,23.94,23.94,23.92,23.93,2700.0,23.7503,23.7503,23.7305,23.7404,2700.0
2011-09-02 15:30:00,23.92,23.96,23.88,23.95,5300.0,23.7305,23.7702,23.6908,23.7602,5300.0
2011-09-02 15:35:00,23.98,23.98,23.89,23.93,4700.0,23.79,23.79,23.7007,23.7404,4700.0
2011-09-02 15:40:00,23.94,24.01,23.92,23.94,7100.0,23.7503,23.8198,23.7305,23.7503,7100.0
2011-09-02 15:45:00,23.93,23.94,23.86,23.87,12000.0,23.7404,23.7503,23.671,23.6809,12000.0
2011-09-02 15:50:00,23.88,23.91,23.83,23.91,11700.0,23.6908,23.7206,23.6412,23.7206,11700.0
2011-09-02 15:55:00,23.91,23.98,23.83,23.86,41800.0,23.7206,23.79,23.6412,23.671,41800.0
2011-09-06 09:30:00,23.1,23.14,22.94,23.13,11200.0,22.917,22.9567,22.7582,22.9467,11200.0
2011-09-06 09:35:00,23.16,23.38,23.15,23.31,5600.0,22.9765,23.1948,22.9666,23.1253,5600.0
2011-09-06 09:40:00,23.32,23.32,23.21,23.3,3500.0,23.1352,23.1352,23.0261,23.1154,3500.0
2011-09-06 09:45:00,23.29,23.35,23.29,23.31,1900.0,23.1055,23.165,23.1055,23.1253,1900.0
2011-09-06 09:50:00,23.3,23.38,23.27,23.34,3700.0,23.1154,23.1948,23.0856,23.1551,3700.0
2011-09-06 09:55:00,23.35,23.36,23.27,23.34,4600.0,23.165,23.1749,23.0856,23.1551,4600.0
2011-09-06 10:00:00,23.37,23.45,23.37,23.43,3600.0,23.1848,23.2642,23.1848,23.2444,3600.0
2011-09-06 10:05:00,23.44,23.44,23.36,23.4,2700.0,23.2543,23.2543,23.1749,23.2146,2700.0
2011-09-06 10:10:00,23.42,23.42,23.26,23.29,7100.0,23.2344,23.2344,23.0757,23.1055,7100.0
2011-09-06 10:15:00,23.23,23.27,23.18,23.18,2200.0,23.0459,23.0856,22.9963,22.9963,2200.0
2011-09-06 10:20:00,23.17,23.17,23.14,23.15,2400.0,22.9864,22.9864,22.9567,22.9666,2400.0
2011-09-06 10:25:00,23.17,23.17,22.96,23.01,6400.0,22.9864,22.9864,22.7781,22.8277,6400.0
2011-09-06 10:30:00,22.99,23.02,22.96,22.97,3400.0,22.8078,22.8376,22.7781,22.788,3400.0
2011-09-06 10:35:00,23.0,23.05,22.96,22.96,9500.0,22.8178,22.8674,22.7781,22.7781,9500.0
2011-09-06 10:40:00,23.0,23.14,23.0,23.07,2500.0,22.8178,22.9567,22.8178,22.8872,2500.0
2011-09-06 10:45:00,23.07,23.07,23.02,23.05,1300.0,22.8872,22.8872,22.8376,22.8674,1300.0
2011-09-06 10:50:00,23.09,23.17,23.09,23.15,1700.0,22.9071,22.9864,22.9071,22.9666,1700.0
2011-09-06 10:55:00,23.17,23.27,23.13,23.25,2500.0,22.9864,23.0856,22.9467,23.0658,2500.0
2011-09-06 11:00:00,23.22,23.28,23.22,23.25,3300.0,23.036,23.0956,23.036,23.0658,3300.0
2011-09-06 11:05:00,23.23,23.26,23.19,23.24,1600.0,23.0459,23.0757,23.0063,23.0559,1600.0
2011-09-06 11:10:00,23.23,23.31,23.21,23.29,2700.0,23.0459,23.1253,23.0261,23.1055,2700.0
2011-09-06 11:15:00,23.34,23.46,23.34,23.41,3300.0,23.1551,23.2741,23.1551,23.2245,3300.0
2011-09-06 11:20:00,23.38,23.39,23.34,23.39,2300.0,23.1948,23.2047,23.1551,23.2047,2300.0
2011-09-06 11:25:00,23.37,23.46,23.37,23.39,2800.0,23.1848,23.2741,23.1848,23.2047,2800.0
2011-09-06 11:30:00,23.45,23.5,23.45,23.5,1800.0,23.2642,23.3138,23.2642,23.3138,1800.0
2011-09-06 11:35:00,23.47,23.51,23.43,23.43,1500.0,23.284,23.3237,23.2444,23.2444,1500.0
2011-09-06 11:40:00,23.41,23.41,23.38,23.41,1300.0,23.2245,23.2245,23.1948,23.2245,1300.0
2011-09-06 11:45:00,23.38,23.38,23.32,23.32,1200.0,23.1948,23.1948,23.1352,23.1352,1200.0
2011-09-06 11:50:00,23.32,23.32,23.29,23.29,1500.0,23.1352,23.1352,23.1055,23.1055,1500.0
2011-09-06 11:55:00,23.32,23.41,23.28,23.28,3400.0,23.1352,23.2245,23.0956,23.0956,3400.0
2011-09-06 12:00:00,23.31,23.31,23.22,23.24,1100.0,23.1253,23.1253,23.036,23.0559,1100.0
2011-09-06 12:05:00,23.25,23.35,23.25,23.3,1300.0,23.0658,23.165,23.0658,23.1154,1300.0
2011-09-06 12:10:00,23.25,23.29,23.25,23.28,1300.0,23.0658,23.1055,23.0658,23.0956,1300.0
2011-09-06 12:15:00,23.28,23.32,23.25,23.27,2800.0,23.0956,23.1352,23.0658,23.0856,2800.0
2011-09-06 12:20:00,23.29,23.38,23.29,23.34,800.0,23.1055,23.1948,23.1055,23.1551,800.0
2011-09-06 12:25:00,23.35,23.38,23.33,23.35,400.0,23.165,23.1948,23.1452,23.165,400.0
2011-09-06 12:30:00,23.31,23.37,23.31,23.35,2800.0,23.1253,23.1848,23.1253,23.165,2800.0
2011-09-06 12:35:00,23.33,23.35,23.31,23.34,3100.0,23.1452,23.165,23.1253,23.1551,3100.0
2011-09-06 12:40:00,23.33,23.39,23.33,23.39,2500.0,23.1452,23.2047,23.1452,23.2047,2500.0
2011-09-06 12:45:00,23.39,23.41,23.37,23.4,1200.0,23.2047,23.2245,23.1848,23.2146,1200.0
2011-09-06 12:50:00,23.4,23.43,23.36,23.38,3300.0,23.2146,23.2444,23.1749,23.1948,3300.0
2011-09-06 12:55:00,23.4,23.4,23.35,23.36,1100.0,23.2146,23.2146,23.165,23.1749,1100.0
2011-09-06 13:00:00,23.38,23.39,23.34,23.39,1400.0,23.1948,23.2047,23.1551,23.2047,1400.0
2011-09-06 13:05:00,23.38,23.46,23.38,23.45,4000.0,23.1948,23.2741,23.1948,23.2642,4000.0
2011-09-06 13:10:00,23.44,23.51,23.44,23.46,1600.0,23.2543,23.3237,23.2543,23.2741,1600.0
2011-09-06 13:15:00,23.48,23.49,23.47,23.49,1000.0,23.294,23.3039,23.284,23.3039,1000.0
2011-09-06 13:20:00,23.51,23.53,23.49,23.52,1600.0,23.3237,23.3436,23.3039,23.3336,1600.0
2011-09-06 13:25:00,23.51,23.52,23.45,23.45,1900.0,23.3237,23.3336,23.2642,23.2642,1900.0
2011-09-06 13:30:00,23.45,23.46,23.38,23.4,4300.0,23.2642,23.2741,23.1948,23.2146,4300.0
2011-09-06 13:35:00,23.38,23.5,23.36,23.5,2000.0,23.1948,23.3138,23.1749,23.3138,2000.0
2011-09-06 13:40:00,23.49,23.58,23.49,23.58,2500.0,23.3039,23.3932,23.3039,23.3932,2500.0
2011-09-06 13:45:00,23.57,23.65,23.57,23.64,2800.0,23.3833,23.4626,23.3833,23.4527,2800.0
2011-09-06 13:50:00,23.64,23.7,23.64,23.7,3900.0,23.4527,23.5122,23.4527,23.5122,3900.0
2011-09-06 13:55:00,23.7,23.7,23.66,23.66,5000.0,23.5122,23.5122,23.4725,23.4725,5000.0
2011-09-06 14:00:00,23.68,23.7,23.66,23.67,2900.0,23.4924,23.5122,23.4725,23.4825,2900.0
2011-09-06 14:05:00,23.68,23.75,23.67,23.74,3500.0,23.4924,23.5618,23.4825,23.5519,3500.0
2011-09-06 14:10:00,23.77,23.81,23.76,23.81,2800.0,23.5817,23.6214,23.5717,23.6214,2800.0
2011-09-06 14:15:00,23.81,23.92,23.81,23.92,2900.0,23.6214,23.7305,23.6214,23.7305,2900.0
2011-09-06 14:20:00,23.91,23.91,23.85,23.85,3500.0,23.7206,23.7206,23.661,23.661,3500.0
2011-09-06 14:25:00,23.83,23.92,23.83,23.87,1800.0,23.6412,23.7305,23.6412,23.6809,1800.0
2011-09-06 14:30:00,23.84,23.86,23.78,23.8,2500.0,23.6511,23.671,23.5916,23.6114,2500.0
2011-09-06 14:35:00,23.81,23.83,23.76,23.77,3200.0,23.6214,23.6412,23.5717,23.5817,3200.0
2011-09-06 14:40:00,23.77,23.79,23.75,23.76,3400.0,23.5817,23.6015,23.5618,23.5717,3400.0
2011-09-06 14:45:00,23.77,23.77,23.71,23.71,4200.0,23.5817,23.5817,23.5221,23.5221,4200.0
2011-09-06 14:50:00,23.7,23.73,23.68,23.69,3900.0,23.5122,23.542,23.4924,23.5023,3900.0
2011-09-06 14:55:00,23.69,23.71,23.62,23.64,6500.0,23.5023,23.5221,23.4329,23.4527,6500.0
2011-09-06 15:00:00,23.63,23.63,23.5,23.54,7200.0,23.4428,23.4428,23.3138,23.3535,7200.0
2011-09-06 15:05:00,23.53,23.56,23.51,23.52,4700.0,23.3436,23.3733,23.3237,23.3336,4700.0
2011-09-06 15:10:00,23.51,23.55,23.49,23.49,5600.0,23.3237,23.3634,23.3039,23.3039,5600.0
2011-09-06 15:15:00,23.5,23.56,23.48,23.54,6300.0,23.3138,23.3733,23.294,23.3535,6300.0
2011-09-06 15:20:00,23.54,23.69,23.54,23.69,6700.0,23.3535,23.5023,23.3535,23.5023,6700.0
2011-09-06 15:25:00,23.68,23.7,23.6,23.6,8800.0,23.4924,23.5122,23.413,23.413,8800.0
2011-09-06 15:30:00,23.58,23.63,23.56,23.56,8600.0,23.3932,23.4428,23.3733,23.3733,8600.0
2011-09-06 15:35:00,23.57,23.7,23.57,23.67,5600.0,23.3833,23.5122,23.3833,23.4825,5600.0
2011-09-06 15:40:00,23.66,23.7,23.64,23.68,11300.0,23.4725,23.5122,23.4527,23.4924,11300.0
2011-09-06 15:45:00,23.68,23.74,23.63,23.71,14700.0,23.4924,23.5519,23.4428,23.5221,14700.0
2011-09-06 15:50:00,23.71,23.87,23.7,23.86,13400.0,23.5221,23.6809,23.5122,23.671,13400.0
2011-09-06 15:55:00,23.85,23.89,23.78,23.86,34300.0,23.661,23.7007,23.5916,23.671,34300.0
2011-09-07 09:30:00,24.23,24.28,24.18,24.23,3400.0,24.0572,24.1069,24.0076,24.0572,3400.0
2011-09-07 09:35:00,24.19,24.23,24.17,24.23,1600.0,24.0175,24.0572,23.9976,24.0572,1600.0
2011-09-07 09:40:00,24.23,24.29,24.22,24.29,1400.0,24.0572,24.1168,24.0473,24.1168,1400.0
2011-09-07 09:45:00,24.27,24.31,24.25,24.31,2200.0,24.0969,24.1366,24.0771,24.1366,2200.0
2011-09-07 09:50:00,24.3,24.3,24.26,24.3,700.0,24.1267,24.1267,24.087,24.1267,700.0
2011-09-07 09:55:00,24.26,24.42,24.25,24.42,2400.0,24.087,24.2459,24.0771,24.2459,2400.0
2011-09-07 10:00:00,24.4,24.43,24.38,24.43,3000.0,24.226,24.2558,24.2061,24.2558,3000.0
2011-09-07 10:05:00,24.4,24.49,24.4,24.49,2400.0,24.226,24.3154,24.226,24.3154,2400.0
2011-09-07 10:10:00,24.49,24.53,24.45,24.49,1900.0,24.3154,24.3551,24.2756,24.3154,1900.0
2011-09-07 10:15:00,24.48,24.49,24.4,24.49,3300.0,24.3054,24.3154,24.226,24.3154,3300.0
2011-09-07 10:20:00,24.46,24.52,24.46,24.51,1200.0,24.2856,24.3451,24.2856,24.3352,1200.0
2011-09-07 10:25:00,24.51,24.51,24.41,24.42,2000.0,24.3352,24.3352,24.2359,24.2459,2000.0
2011-09-07 10:30:00,24.4,24.44,24.32,24.32,2000.0,24.226,24.2657,24.1466,24.1466,2000.0
2011-09-07 10:35:00,24.36,24.39,24.35,24.38,1400.0,24.1863,24.2161,24.1764,24.2061,1400.0
2011-09-07 10:40:00,24.36,24.4,24.35,24.4,6000.0,24.1863,24.226,24.1764,24.226,6000.0
2011-09-07 10:45:00,24.38,24.38,24.3,24.3,2200.0,24.2061,24.2061,24.1267,24.1267,2200.0
2011-09-07 10:50:00,24.33,24.33,24.27,24.32,1800.0,24.1565,24.1565,24.0969,24.1466,1800.0
2011-09-07 10:55:00,24.31,24.35,24.3,24.32,1200.0,24.1366,24.1764,24.1267,24.1466,1200.0
2011-09-07 11:00:00,24.3,24.33,24.3,24.33,1800.0,24.1267,24.1565,24.1267,24.1565,1800.0
2011-09-07 11:05:00,24.35,24.38,24.31,24.31,2400.0,24.1764,24.2061,24.1366,24.1366,2400.0
2011-09-07 11:10:00,24.31,24.36,24.31,24.36,1600.0,24.1366,24.1863,24.1366,24.1863,1600.0
2011-09-07 11:15:00,24.37,24.37,24.36,24.36,400.0,24.1962,24.1962,24.1863,24.1863,400.0
2011-09-07 11:20:00,24.37,24.4,24.36,24.38,2100.0,24.1962,24.226,24.1863,24.2061,2100.0
2011-09-07 11:25:00,24.38,24.4,24.37,24.4,2900.0,24.2061,24.226,24.1962,24.226,2900.0
2011-09-07 11:30:00,24.39,24.4,24.32,24.39,7100.0,24.2161,24.226,24.1466,24.2161,7100.0
2011-09-07 11:35:00,24.4,24.46,24.39,24.46,3300.0,24.226,24.2856,24.2161,24.2856,3300.0
2011-09-07 11:40:00,24.46,24.51,24.46,24.5,3100.0,24.2856,24.3352,24.2856,24.3253,3100.0
2011-09-07 11:45:00,24.51,24.56,24.51,24.56,2200.0,24.3352,24.3849,24.3352,24.3849,2200.0
2011-09-07 11:50:00,24.57,24.59,24.55,24.58,2300.0,24.3948,24.4146,24.3749,24.4047,2300.0
2011-09-07 11:55:00,24.58,24.64,24.58,24.61,8100.0,24.4047,24.4643,24.4047,24.4345,8100.0
2011-09-07 12:00:00,24.61,24.62,24.59,24.61,1600.0,24.4345,24.4444,24.4146,24.4345,1600.0
2011-09-07 12:05:00,24.63,24.63,24.59,24.62,3400.0,24.4544,24.4544,24.4146,24.4444,3400.0
2011-09-07 12:10:00,24.62,24.68,24.61,24.68,1600.0,24.4444,24.504,24.4345,24.504,1600.0
2011-09-07 12:15:00,24.68,24.68,24.65,24.66,1000.0,24.504,24.504,24.4742,24.4841,1000.0
2011-09-07 12:20:00,24.67,24.67,24.65,24.67,900.0,24.4941,24.4941,24.4742,24.4941,900.0
2011-09-07 12:25:00,24.67,24.7,24.66,24.7,2500.0,24.4941,24.5239,24.4841,24.5239,2500.0
2011-09-07 12:30:00,24.69,24.77,24.68,24.77,4700.0,24.5139,24.5934,24.504,24.5934,4700.0
2011-09-07 12:35:00,24.74,24.83,24.74,24.8,5500.0,24.5636,24.6529,24.5636,24.6232,5500.0
2011-09-07 12:40:00,24.83,24.88,24.81,24.85,3500.0,24.6529,24.7026,24.6331,24.6728,3500.0
2011-09-07 12:45:00,24.84,24.86,24.81,24.84,2600.0,24.6629,24.6827,24.6331,24.6629,2600.0
2011-09-07 12:50:00,24.82,24.88,24.82,24.86,3300.0,24.643,24.7026,24.643,24.6827,3300.0
2011-09-07 12:55:00,24.84,24.88,24.82,24.87,1600.0,24.6629,24.7026,24.643,24.6927,1600.0
2011-09-07 13:00:00,24.87,24.92,24.87,24.89,5700.0,24.6927,24.7423,24.6927,24.7125,5700.0
2011-09-07 13:05:00,24.92,24.94,24.9,24.93,4600.0,24.7423,24.7622,24.7224,24.7522,4600.0
2011-09-07 13:10:00,24.92,24.97,24.92,24.97,2200.0,24.7423,24.7919,24.7423,24.7919,2200.0
2011-09-07 13:15:00,24.93,24.96,24.93,24.96,600.0,24.7522,24.782,24.7522,24.782,600.0
2011-09-07 13:20:00,24.95,24.99,24.95,24.99,900.0,24.7721,24.8118,24.7721,24.8118,900.0
2011-09-07 13:25:00,24.98,25.0,24.98,24.98,6800.0,24.8019,24.8217,24.8019,24.8019,6800.0
2011-09-07 13:30:00,24.99,25.01,24.97,24.99,3200.0,24.8118,24.8317,24.7919,24.8118,3200.0
2011-09-07 13:35:00,24.96,24.97,24.95,24.97,1000.0,24.782,24.7919,24.7721,24.7919,1000.0
2011-09-07 13:40:00,24.97,24.97,24.89,24.89,2800.0,24.7919,24.7919,24.7125,24.7125,2800.0
2011-09-07 13:45:00,24.9,24.95,24.9,24.93,1900.0,24.7224,24.7721,24.7224,24.7522,1900.0
2011-09-07 13:50:00,24.93,24.94,24.91,24.94,800.0,24.7522,24.7622,24.7324,24.7622,800.0
2011-09-07 13:55:00,24.96,24.98,24.93,24.98,1600.0,24.782,24.8019,24.7522,24.8019,1600.0
2011-09-07 14:00:00,24.97,25.01,24.94,25.01,2600.0,24.7919,24.8317,24.7622,24.8317,2600.0
2011-09-07 14:05:00,25.01,25.06,25.0,25.04,2000.0,24.8317,24.8813,24.8217,24.8614,2000.0
2011-09-07 14:10:00,25.04,25.07,25.02,25.06,2400.0,24.8614,24.8912,24.8416,24.8813,2400.0
2011-09-07 14:15:00,25.07,25.09,25.02,25.05,2800.0,24.8912,24.9111,24.8416,24.8714,2800.0
2011-09-07 14:20:00,25.04,25.07,25.03,25.06,2100.0,24.8614,24.8912,24.8515,24.8813,2100.0
2011-09-07 14:25:00,25.05,25.07,25.04,25.07,7600.0,24.8714,24.8912,24.8614,24.8912,7600.0
2011-09-07 14:30:00,25.07,25.09,25.05,25.05,2900.0,24.8912,24.9111,24.8714,24.8714,2900.0
2011-09-07 14:35:00,25.06,25.1,25.05,25.08,4600.0,24.8813,24.921,24.8714,24.9012,4600.0
2011-09-07 14:40:00,25.06,25.09,25.05,25.09,2600.0,24.8813,24.9111,24.8714,24.9111,2600.0
2011-09-07 14:45:00,25.11,25.11,25.07,25.1,2100.0,24.9309,24.9309,24.8912,24.921,2100.0
2011-09-07 14:50:00,25.1,25.13,25.09,25.11,3300.0,24.921,24.9508,24.9111,24.9309,3300.0
2011-09-07 14:55:00,25.09,25.12,25.09,25.12,3600.0,24.9111,24.9409,24.9111,24.9409,3600.0
2011-09-07 15:00:00,25.13,25.13,25.1,25.11,4200.0,24.9508,24.9508,24.921,24.9309,4200.0
2011-09-07 15:05:00,25.09,25.09,25.05,25.06,3200.0,24.9111,24.9111,24.8714,24.8813,3200.0
2011-09-07 15:10:00,25.07,25.07,25.0,25.05,12600.0,24.8912,24.8912,24.8217,24.8714,12600.0
2011-09-07 15:15:00,25.06,25.06,25.02,25.03,4300.0,24.8813,24.8813,24.8416,24.8515,4300.0
2011-09-07 15:20:00,25.04,25.06,25.02,25.03,3000.0,24.8614,24.8813,24.8416,24.8515,3000.0
2011-09-07 15:25:00,25.05,25.08,25.03,25.07,3500.0,24.8714,24.9012,24.8515,24.8912,3500.0
2011-09-07 15:30:00,25.07,25.09,25.01,25.03,7500.0,24.8912,24.9111,24.8317,24.8515,7500.0
2011-09-07 15:35:00,25.01,25.01,24.95,25.01,7900.0,24.8317,24.8317,24.7721,24.8317,7900.0
2011-09-07 15:40:00,25.0,25.07,25.0,25.04,7700.0,24.8217,24.8912,24.8217,24.8614,7700.0
2011-09-07 15:45:00,25.05,25.09,25.03,25.07,10100.0,24.8714,24.9111,24.8515,24.8912,10100.0
2011-09-07 15:50:00,25.07,25.08,25.01,25.07,14400.0,24.8912,24.9012,24.8317,24.8912,14400.0
2011-09-07 15:55:00,25.07,25.1,25.03,25.07,62700.0,24.8912,24.921,24.8515,24.8912,62700.0
2011-09-08 09:30:00,24.88,24.88,24.76,24.8,2900.0,24.7026,24.7026,24.5834,24.6232,2900.0
2011-09-08 09:35:00,24.83,25.0,24.83,24.99,1700.0,24.6529,24.8217,24.6529,24.8118,1700.0
2011-09-08 09:40:00,24.98,25.0,24.95,24.95,700.0,24.8019,24.8217,24.7721,24.7721,700.0
2011-09-08 09:45:00,24.89,24.89,24.83,24.83,800.0,24.7125,24.7125,24.6529,24.6529,800.0
2011-09-08 09:50:00,24.82,24.82,24.72,24.73,1200.0,24.643,24.643,24.5437,24.5537,1200.0
2011-09-08 09:55:00,24.71,24.71,24.67,24.68,1900.0,24.5338,24.5338,24.4941,24.504,1900.0
2011-09-08 10:00:00,24.67,24.69,24.58,24.69,2500.0,24.4941,24.5139,24.4047,24.5139,2500.0
2011-09-08 10:05:00,24.69,24.73,24.61,24.72,4900.0,24.5139,24.5537,24.4345,24.5437,4900.0
2011-09-08 10:10:00,24.76,24.8,24.75,24.76,2600.0,24.5834,24.6232,24.5735,24.5834,2600.0
2011-09-08 10:15:00,24.76,24.79,24.74,24.79,2400.0,24.5834,24.6132,24.5636,24.6132,2400.0
2011-09-08 10:20:00,24.81,24.82,24.67,24.67,2500.0,24.6331,24.643,24.4941,24.4941,2500.0
2011-09-08 10:25:00,24.7,24.75,24.7,24.7,1900.0,24.5239,24.5735,24.5239,24.5239,1900.0
2011-09-08 10:30:00,24.71,24.78,24.69,24.78,1500.0,24.5338,24.6033,24.5139,24.6033,1500.0
2011-09-08 10:35:00,24.79,24.79,24.7,24.72,1900.0,24.6132,24.6132,24.5239,24.5437,1900.0
2011-09-08 10:40:00,24.73,24.76,24.73,24.76,2200.0,24.5537,24.5834,24.5537,24.5834,2200.0
2011-09-08 10:45:00,24.74,24.74,24.68,24.68,1300.0,24.5636,24.5636,24.504,24.504,1300.0
2011-09-08 10:50:00,24.71,24.73,24.7,24.7,700.0,24.5338,24.5537,24.5239,24.5239,700.0
2011-09-08 10:55:00,24.69,24.78,24.69,24.78,1000.0,24.5139,24.6033,24.5139,24.6033,1000.0
2011-09-08 11:00:00,24.8,24.81,24.78,24.78,1900.0,24.6232,24.6331,24.6033,24.6033,1900.0
2011-09-08 11:05:00,24.8,24.8,24.76,24.79,2700.0,24.6232,24.6232,24.5834,24.6132,2700.0
2011-09-08 11:10:00,24.77,24.77,24.7,24.7,4000.0,24.5934,24.5934,24.5239,24.5239,4000.0
2011-09-08 11:15:00,24.7,24.7,24.66,24.66,2700.0,24.5239,24.5239,24.4841,24.4841,2700.0
2011-09-08 11:20:00,24.67,24.69,24.64,24.66,2000.0,24.4941,24.5139,24.4643,24.4841,2000.0
2011-09-08 11:25:00,24.65,24.67,24.65,24.66,1100.0,24.4742,24.4941,24.4742,24.4841,1100.0
2011-09-08 11:30:00,24.62,24.62,24.57,24.58,3900.0,24.4444,24.4444,24.3948,24.4047,3900.0
2011-09-08 11:35:00,24.6,24.62,24.59,24.62,400.0,24.4246,24.4444,24.4146,24.4444,400.0
2011-09-08 11:40:00,24.62,24.62,24.6,24.6,1100.0,24.4444,24.4444,24.4246,24.4246,1100.0
2011-09-08 11:45:00,24.59,24.59,24.51,24.51,2200.0,24.4146,24.4146,24.3352,24.3352,2200.0
2011-09-08 11:50:00,24.51,24.55,24.42,24.43,4700.0,24.3352,24.3749,24.2459,24.2558,4700.0
2011-09-08 11:55:00,24.41,24.41,24.32,24.32,3700.0,24.2359,24.2359,24.1466,24.1466,3700.0
2011-09-08 12:00:00,24.34,24.34,24.28,24.31,1200.0,24.1664,24.1664,24.1069,24.1366,1200.0
2011-09-08 12:05:00,24.31,24.33,24.3,24.33,2900.0,24.1366,24.1565,24.1267,24.1565,2900.0
2011-09-08 12:10:00,24.32,24.35,24.32,24.35,2300.0,24.1466,24.1764,24.1466,24.1764,2300.0
2011-09-08 12:15:00,24.34,24.34,24.32,24.34,2000.0,24.1664,24.1664,24.1466,24.1664,2000.0
2011-09-08 12:20:00,24.33,24.37,24.33,24.33,5300.0,24.1565,24.1962,24.1565,24.1565,5300.0
2011-09-08 12:25:00,24.33,24.34,24.27,24.28,4600.0,24.1565,24.1664,24.0969,24.1069,4600.0
2011-09-08 12:30:00,24.27,24.27,24.22,24.23,1600.0,24.0969,24.0969,24.0473,24.0572,1600.0
2011-09-08 12:35:00,24.24,24.25,24.19,24.19,3200.0,24.0671,24.0771,24.0175,24.0175,3200.0
2011-09-08 12:40:00,24.2,24.26,24.17,24.21,4800.0,24.0274,24.087,23.9976,24.0374,4800.0
2011-09-08 12:45:00,24.21,24.24,24.18,24.24,3600.0,24.0374,24.0671,24.0076,24.0671,3600.0
2011-09-08 12:50:00,24.22,24.25,24.22,24.24,2400.0,24.0473,24.0771,24.0473,24.0671,2400.0
2011-09-08 12:55:00,24.27,24.32,24.24,24.32,1000.0,24.0969,24.1466,24.0671,24.1466,1000.0
2011-09-08 13:00:00,24.3,24.3,24.23,24.24,3500.0,24.1267,24.1267,24.0572,24.0671,3500.0
2011-09-08 13:05:00,24.24,24.32,24.23,24.29,2900.0,24.0671,24.1466,24.0572,24.1168,2900.0
2011-09-08 13:10:00,24.29,24.29,24.23,24.23,3100.0,24.1168,24.1168,24.0572,24.0572,3100.0
2011-09-08 13:15:00,24.21,24.24,24.21,24.23,3800.0,24.0374,24.0671,24.0374,24.0572,3800.0
2011-09-08 13:20:00,24.22,24.24,24.2,24.22,4000.0,24.0473,24.0671,24.0274,24.0473,4000.0
2011-09-08 13:25:00,24.22,24.24,24.21,24.23,5200.0,24.0473,24.0671,24.0374,24.0572,5200.0
2011-09-08 13:30:00,24.23,24.31,24.11,24.11,7000.0,24.0572,24.1366,23.9381,23.9381,7000.0
2011-09-08 13:35:00,24.11,24.21,24.11,24.14,3600.0,23.9381,24.0374,23.9381,23.9679,3600.0
2011-09-08 13:40:00,24.12,24.12,23.9,23.92,6400.0,23.948,23.948,23.7296,23.7494,6400.0
2011-09-08 13:45:00,23.94,23.98,23.91,23.95,2100.0,23.7693,23.809,23.7395,23.7792,2100.0
2011-09-08 13:50:00,23.95,24.01,23.92,23.98,3900.0,23.7792,23.8388,23.7494,23.809,3900.0
2011-09-08 13:55:00,23.98,24.01,23.96,23.99,1800.0,23.809,23.8388,23.7891,23.8189,1800.0
2011-09-08 14:00:00,23.97,24.0,23.93,24.0,2800.0,23.7991,23.8289,23.7594,23.8289,2800.0
2011-09-08 14:05:00,24.0,24.02,23.96,24.0,6400.0,23.8289,23.8487,23.7891,23.8289,6400.0
2011-09-08 14:10:00,24.0,24.03,24.0,24.03,4100.0,23.8289,23.8586,23.8289,23.8586,4100.0
2011-09-08 14:15:00,24.06,24.06,23.98,24.0,4300.0,23.8884,23.8884,23.809,23.8289,4300.0
2011-09-08 14:20:00,24.0,24.0,23.89,23.9,4100.0,23.8289,23.8289,23.7196,23.7296,4100.0
2011-09-08 14:25:00,23.91,23.91,23.8,23.85,4500.0,23.7395,23.7395,23.6303,23.6799,4500.0
2011-09-08 14:30:00,23.84,23.93,23.81,23.93,2900.0,23.67,23.7594,23.6402,23.7594,2900.0
2011-09-08 14:35:00,23.92,23.93,23.89,23.89,1700.0,23.7494,23.7594,23.7196,23.7196,1700.0
2011-09-08 14:40:00,23.9,23.93,23.89,23.9,2600.0,23.7296,23.7594,23.7196,23.7296,2600.0
2011-09-08 14:45:00,23.9,23.9,23.87,23.87,2800.0,23.7296,23.7296,23.6998,23.6998,2800.0
2011-09-08 14:50:00,23.87,23.93,23.85,23.86,3100.0,23.6998,23.7594,23.6799,23.6899,3100.0
2011-09-08 14:55:00,23.86,23.91,23.85,23.91,2800.0,23.6899,23.7395,23.6799,23.7395,2800.0
2011-09-08 15:00:00,23.93,23.93,23.83,23.87,4300.0,23.7594,23.7594,23.6601,23.6998,4300.0
2011-09-08 15:05:00,23.83,23.84,23.76,23.83,6000.0,23.6601,23.67,23.5906,23.6601,6000.0
2011-09-08 15:10:00,23.85,23.86,23.77,23.79,4100.0,23.6799,23.6899,23.6005,23.6204,4100.0
2011-09-08 15:15:00,23.78,23.88,23.78,23.88,3400.0,23.6104,23.7097,23.6104,23.7097,3400.0
2011-09-08 15:20:00,23.88,23.97,23.87,23.97,5100.0,23.7097,23.7991,23.6998,23.7991,5100.0
2011-09-08 15:25:00,23.96,24.07,23.95,24.07,9900.0,23.7891,23.8984,23.7792,23.8984,9900.0
2011-09-08 15:30:00,24.06,24.06,23.98,24.03,8400.0,23.8884,23.8884,23.809,23.8586,8400.0
2011-09-08 15:35:00,24.05,24.07,24.0,24.03,13700.0,23.8785,23.8984,23.8289,23.8586,13700.0
2011-09-08 15:40:00,24.01,24.11,24.01,24.08,14000.0,23.8388,23.9381,23.8388,23.9083,14000.0
2011-09-08 15:45:00,24.09,24.09,24.0,24.02,11100.0,23.9182,23.9182,23.8289,23.8487,11100.0
2011-09-08 15:50:00,24.02,24.02,23.92,23.99,10800.0,23.8487,23.8487,23.7494,23.8189,10800.0
2011-09-08 15:55:00,24.0,24.02,23.92,23.93,20600.0,23.8289,23.8487,23.7494,23.7594,20600.0
2011-09-09 09:30:00,23.68,23.8,23.54,23.54,3700.0,23.5111,23.6303,23.3721,23.3721,3700.0
2011-09-09 09:35:00,23.55,23.63,23.48,23.48,2100.0,23.3821,23.4615,23.3126,23.3126,2100.0
2011-09-09 09:40:00,23.52,23.52,23.32,23.4,1000.0,23.3523,23.3523,23.1537,23.2331,1000.0
2011-09-09 09:45:00,23.4,23.53,23.37,23.53,1200.0,23.2331,23.3622,23.2033,23.3622,1200.0
2011-09-09 09:50:00,23.58,23.6,23.49,23.55,2200.0,23.4119,23.4317,23.3225,23.3821,2200.0
2011-09-09 09:55:00,23.66,23.66,23.45,23.46,3900.0,23.4913,23.4913,23.2828,23.2927,3900.0
2011-09-09 10:00:00,23.53,23.61,23.53,23.58,3500.0,23.3622,23.4416,23.3622,23.4119,3500.0
2011-09-09 10:05:00,23.57,23.62,23.53,23.56,2200.0,23.4019,23.4516,23.3622,23.392,2200.0
2011-09-09 10:10:00,23.53,23.53,23.48,23.48,4500.0,23.3622,23.3622,23.3126,23.3126,4500.0
2011-09-09 10:15:00,23.46,23.55,23.44,23.54,3800.0,23.2927,23.3821,23.2728,23.3721,3800.0
2011-09-09 10:20:00,23.54,23.63,23.53,23.63,3500.0,23.3721,23.4615,23.3622,23.4615,3500.0
2011-09-09 10:25:00,23.65,23.75,23.62,23.75,3900.0,23.4814,23.5806,23.4516,23.5806,3900.0
2011-09-09 10:30:00,23.76,23.76,23.66,23.71,1500.0,23.5906,23.5906,23.4913,23.5409,1500.0
2011-09-09 10:35:00,23.68,23.69,23.62,23.67,4100.0,23.5111,23.5211,23.4516,23.5012,4100.0
2011-09-09 10:40:00,23.65,23.7,23.64,23.7,7700.0,23.4814,23.531,23.4714,23.531,7700.0
2011-09-09 10:45:00,23.68,23.72,23.64,23.7,8200.0,23.5111,23.5509,23.4714,23.531,8200.0
2011-09-09 10:50:00,23.72,23.73,23.7,23.71,3100.0,23.5509,23.5608,23.531,23.5409,3100.0
2011-09-09 10:55:00,23.73,23.73,23.66,23.68,3800.0,23.5608,23.5608,23.4913,23.5111,3800.0
2011-09-09 11:00:00,23.67,23.7,23.66,23.66,5400.0,23.5012,23.531,23.4913,23.4913,5400.0
2011-09-09 11:05:00,23.67,23.67,23.6,23.63,3500.0,23.5012,23.5012,23.4317,23.4615,3500.0
2011-09-09 11:10:00,23.65,23.72,23.49,23.5,5700.0,23.4814,23.5509,23.3225,23.3324,5700.0
2011-09-09 11:15:00,23.49,23.55,23.47,23.5,1900.0,23.3225,23.3821,23.3026,23.3324,1900.0
2011-09-09 11:20:00,23.44,23.44,23.32,23.33,3500.0,23.2728,23.2728,23.1537,23.1636,3500.0
2011-09-09 11:25:00,23.33,23.36,23.27,23.27,2600.0,23.1636,23.1934,23.1041,23.1041,2600.0
2011-09-09 11:30:00,23.27,23.33,23.27,23.33,1100.0,23.1041,23.1636,23.1041,23.1636,1100.0
2011-09-09 11:35:00,23.33,23.36,23.3,23.32,1900.0,23.1636,23.1934,23.1338,23.1537,1900.0
2011-09-09 11:40:00,23.3,23.32,23.14,23.16,3600.0,23.1338,23.1537,22.975,22.9948,3600.0
2011-09-09 11:45:00,23.14,23.14,23.06,23.09,6200.0,22.975,22.975,22.8956,22.9253,6200.0
2011-09-09 11:50:00,23.07,23.09,23.02,23.09,9300.0,22.9055,22.9253,22.8558,22.9253,9300.0
2011-09-09 11:55:00,23.08,23.08,23.05,23.06,6700.0,22.9154,22.9154,22.8856,22.8956,6700.0
2011-09-09 12:00:00,23.06,23.07,23.02,23.07,2800.0,22.8956,22.9055,22.8558,22.9055,2800.0
2011-09-09 12:05:00,23.08,23.08,22.98,23.02,3700.0,22.9154,22.9154,22.8161,22.8558,3700.0
2011-09-09 12:10:00,22.97,22.97,22.84,22.89,3800.0,22.8062,22.8062,22.6771,22.7268,3800.0
2011-09-09 12:15:00,22.87,22.99,22.86,22.99,1600.0,22.7069,22.8261,22.697,22.8261,1600.0
2011-09-09 12:20:00,22.96,23.03,22.93,23.03,2000.0,22.7963,22.8658,22.7665,22.8658,2000.0
2011-09-09 12:25:00,23.06,23.07,23.02,23.02,1700.0,22.8956,22.9055,22.8558,22.8558,1700.0
2011-09-09 12:30:00,23.05,23.08,22.92,22.92,4900.0,22.8856,22.9154,22.7566,22.7566,4900.0
2011-09-09 12:35:00,22.9,22.96,22.86,22.96,2800.0,22.7367,22.7963,22.697,22.7963,2800.0
2011-09-09 12:40:00,22.94,22.97,22.92,22.92,2300.0,22.7764,22.8062,22.7566,22.7566,2300.0
2011-09-09 12:45:00,22.9,22.99,22.9,22.99,2900.0,22.7367,22.8261,22.7367,22.8261,2900.0
2011-09-09 12:50:00,22.97,23.05,22.97,23.05,1200.0,22.8062,22.8856,22.8062,22.8856,1200.0
2011-09-09 12:55:00,23.05,23.18,23.04,23.15,3900.0,22.8856,23.0147,22.8757,22.9849,3900.0
2011-09-09 13:00:00,23.15,23.16,23.04,23.07,3100.0,22.9849,22.9948,22.8757,22.9055,3100.0
2011-09-09 13:05:00,23.1,23.19,23.1,23.19,1200.0,22.9353,23.0246,22.9353,23.0246,1200.0
2011-09-09 13:10:00,23.16,23.24,23.14,23.21,2900.0,22.9948,23.0743,22.975,23.0445,2900.0
2011-09-09 13:15:00,23.23,23.24,23.17,23.19,1800.0,23.0643,23.0743,23.0048,23.0246,1800.0
2011-09-09 13:20:00,23.16,23.17,23.08,23.08,3900.0,22.9948,23.0048,22.9154,22.9154,3900.0
2011-09-09 13:25:00,23.11,23.11,23.05,23.11,2800.0,22.9452,22.9452,22.8856,22.9452,2800.0
2011-09-09 13:30:00,23.09,23.09,23.02,23.03,4900.0,22.9253,22.9253,22.8558,22.8658,4900.0
2011-09-09 13:35:00,23.03,23.06,23.01,23.04,1600.0,22.8658,22.8956,22.8459,22.8757,1600.0
2011-09-09 13:40:00,23.06,23.09,23.03,23.05,1800.0,22.8956,22.9253,22.8658,22.8856,1800.0
2011-09-09 13:45:00,23.02,23.04,22.89,22.9,3300.0,22.8558,22.8757,22.7268,22.7367,3300.0
2011-09-09 13:50:00,22.89,22.94,22.88,22.91,2500.0,22.7268,22.7764,22.7168,22.7466,2500.0
2011-09-09 13:55:00,22.92,22.97,22.92,22.95,2600.0,22.7566,22.8062,22.7566,22.7863,2600.0
2011-09-09 14:00:00,22.95,22.95,22.89,22.91,2900.0,22.7863,22.7863,22.7268,22.7466,2900.0
2011-09-09 14:05:00,22.9,22.98,22.86,22.98,3500.0,22.7367,22.8161,22.697,22.8161,3500.0
2011-09-09 14:10:00,22.97,22.97,22.8,22.82,4100.0,22.8062,22.8062,22.6374,22.6573,4100.0
2011-09-09 14:15:00,22.82,22.85,22.75,22.77,3400.0,22.6573,22.6871,22.5878,22.6076,3400.0
2011-09-09 14:20:00,22.83,22.85,22.8,22.8,2100.0,22.6672,22.6871,22.6374,22.6374,2100.0
2011-09-09 14:25:00,22.79,22.79,22.74,22.74,3500.0,22.6275,22.6275,22.5778,22.5778,3500.0
2011-09-09 14:30:00,22.74,22.74,22.67,22.68,4300.0,22.5778,22.5778,22.5083,22.5183,4300.0
2011-09-09 14:35:00,22.66,22.73,22.66,22.73,2000.0,22.4984,22.5679,22.4984,22.5679,2000.0
2011-09-09 14:40:00,22.73,22.89,22.73,22.86,3800.0,22.5679,22.7268,22.5679,22.697,3800.0
2011-09-09 14:45:00,22.87,22.87,22.77,22.77,5400.0,22.7069,22.7069,22.6076,22.6076,5400.0
2011-09-09 14:50:00,22.73,22.76,22.72,22.75,6200.0,22.5679,22.5977,22.558,22.5878,6200.0
2011-09-09 14:55:00,22.76,22.78,22.71,22.75,6000.0,22.5977,22.6176,22.5481,22.5878,6000.0
2011-09-09 15:00:00,22.74,22.76,22.68,22.74,4500.0,22.5778,22.5977,22.5183,22.5778,4500.0
2011-09-09 15:05:00,22.76,22.84,22.76,22.84,5500.0,22.5977,22.6771,22.5977,22.6771,5500.0
2011-09-09 15:10:00,22.85,22.85,22.76,22.79,7000.0,22.6871,22.6871,22.5977,22.6275,7000.0
2011-09-09 15:15:00,22.79,22.81,22.73,22.8,4900.0,22.6275,22.6473,22.5679,22.6374,4900.0
2011-09-09 15:20:00,22.8,22.84,22.76,22.78,6500.0,22.6374,22.6771,22.5977,22.6176,6500.0
2011-09-09 15:25:00,22.79,22.8,22.74,22.74,5900.0,22.6275,22.6374,22.5778,22.5778,5900.0
2011-09-09 15:30:00,22.74,22.85,22.74,22.83,6800.0,22.5778,22.6871,22.5778,22.6672,6800.0
2011-09-09 15:35:00,22.84,22.91,22.82,22.91,6100.0,22.6771,22.7466,22.6573,22.7466,6100.0
2011-09-09 15:40:00,22.93,22.96,22.9,22.93,11100.0,22.7665,22.7963,22.7367,22.7665,11100.0
2011-09-09 15:45:00,22.91,22.98,22.89,22.95,12800.0,22.7466,22.8161,22.7268,22.7863,12800.0
2011-09-09 15:50:00,22.95,23.03,22.93,22.99,11800.0,22.7863,22.8658,22.7665,22.8261,11800.0
2011-09-09 15:55:00,23.03,23.03,22.9,22.91,18900.0,22.8658,22.8658,22.7367,22.7466,18900.0
2011-09-12 09:30:00,22.48,22.66,22.42,22.66,4800.0,22.3197,22.4984,22.2601,22.4984,4800.0
2011-09-12 09:35:00,22.78,22.85,22.75,22.76,1300.0,22.6176,22.6871,22.5878,22.5977,1300.0
2011-09-12 09:40:00,22.76,22.78,22.67,22.72,1600.0,22.5977,22.6176,22.5083,22.558,1600.0
2011-09-12 09:45:00,22.73,22.85,22.73,22.83,3500.0,22.5679,22.6871,22.5679,22.6672,3500.0
2011-09-12 09:50:00,22.8,22.94,22.8,22.94,1200.0,22.6374,22.7764,22.6374,22.7764,1200.0
2011-09-12 09:55:00,22.96,23.03,22.94,22.96,2500.0,22.7963,22.8658,22.7764,22.7963,2500.0
2011-09-12 10:00:00,22.97,22.97,22.93,22.95,700.0,22.8062,22.8062,22.7665,22.7863,700.0
2011-09-12 10:05:00,22.96,23.08,22.96,23.01,3700.0,22.7963,22.9154,22.7963,22.8459,3700.0
2011-09-12 10:10:00,23.02,23.02,22.95,22.95,1000.0,22.8558,22.8558,22.7863,22.7863,1000.0
2011-09-12 10:15:00,22.95,22.96,22.84,22.84,1300.0,22.7863,22.7963,22.6771,22.6771,1300.0
2011-09-12 10:20:00,22.84,22.87,22.78,22.78,1200.0,22.6771,22.7069,22.6176,22.6176,1200.0
2011-09-12 10:25:00,22.81,22.83,22.79,22.79,1500.0,22.6473,22.6672,22.6275,22.6275,1500.0
2011-09-12 10:30:00,22.8,22.84,22.77,22.8,3700.0,22.6374,22.6771,22.6076,22.6374,3700.0
2011-09-12 10:35:00,22.77,22.81,22.76,22.81,1300.0,22.6076,22.6473,22.5977,22.6473,1300.0
2011-09-12 10:40:00,22.84,22.84,22.73,22.73,1300.0,22.6771,22.6771,22.5679,22.5679,1300.0
2011-09-12 10:45:00,22.73,22.78,22.65,22.67,2500.0,22.5679,22.6176,22.4885,22.5083,2500.0
2011-09-12 10:50:00,22.67,22.77,22.67,22.77,1200.0,22.5083,22.6076,22.5083,22.6076,1200.0
2011-09-12 10:55:00,22.71,22.71,22.63,22.63,2200.0,22.5481,22.5481,22.4686,22.4686,2200.0
2011-09-12 11:00:00,22.62,22.62,22.57,22.57,1600.0,22.4587,22.4587,22.4091,22.4091,1600.0
2011-09-12 11:05:00,22.62,22.72,22.62,22.68,1200.0,22.4587,22.558,22.4587,22.5183,1200.0
2011-09-12 11:10:00,22.68,22.7,22.68,22.7,400.0,22.5183,22.5381,22.5183,22.5381,400.0
2011-09-12 11:15:00,22.74,22.81,22.74,22.81,2200.0,22.5778,22.6473,22.5778,22.6473,2200.0
2011-09-12 11:20:00,22.81,22.85,22.77,22.85,1000.0,22.6473,22.6871,22.6076,22.6871,1000.0
2011-09-12 11:25:00,22.85,22.9,22.85,22.9,900.0,22.6871,22.7367,22.6871,22.7367,900.0
2011-09-12 11:30:00,22.89,22.97,22.89,22.97,1800.0,22.7268,22.8062,22.7268,22.8062,1800.0
2011-09-12 11:35:00,22.97,22.97,22.96,22.96,400.0,22.8062,22.8062,22.7963,22.7963,400.0
2011-09-12 11:40:00,22.95,22.98,22.95,22.98,2500.0,22.7863,22.8161,22.7863,22.8161,2500.0
2011-09-12 11:45:00,22.98,22.98,22.95,22.95,600.0,22.8161,22.8161,22.7863,22.7863,600.0
2011-09-12 11:50:00,22.97,22.97,22.87,22.9,1600.0,22.8062,22.8062,22.7069,22.7367,1600.0
2011-09-12 11:55:00,22.87,22.88,22.85,22.85,1200.0,22.7069,22.7168,22.6871,22.6871,1200.0
2011-09-12 12:00:00,22.84,22.87,22.81,22.81,2100.0,22.6771,22.7069,22.6473,22.6473,2100.0
2011-09-12 12:05:00,22.79,22.79,22.77,22.78,1000.0,22.6275,22.6275,22.6076,22.6176,1000.0
2011-09-12 12:10:00,22.81,22.81,22.74,22.76,1300.0,22.6473,22.6473,22.5778,22.5977,1300.0
2011-09-12 12:15:00,22.77,22.77,22.75,22.75,1100.0,22.6076,22.6076,22.5878,22.5878,1100.0
2011-09-12 12:20:00,22.71,22.76,22.71,22.76,1000.0,22.5481,22.5977,22.5481,22.5977,1000.0
2011-09-12 12:25:00,22.77,22.86,22.77,22.86,1600.0,22.6076,22.697,22.6076,22.697,1600.0
2011-09-12 12:30:00,22.86,22.86,22.74,22.74,4500.0,22.697,22.697,22.5778,22.5778,4500.0
2011-09-12 12:35:00,22.75,22.76,22.7,22.7,1400.0,22.5878,22.5977,22.5381,22.5381,1400.0
2011-09-12 12:40:00,22.68,22.73,22.67,22.73,1800.0,22.5183,22.5679,22.5083,22.5679,1800.0
2011-09-12 12:45:00,22.68,22.71,22.66,22.68,2100.0,22.5183,22.5481,22.4984,22.5183,2100.0
2011-09-12 12:50:00,22.69,22.76,22.69,22.72,1000.0,22.5282,22.5977,22.5282,22.558,1000.0
2011-09-12 12:55:00,22.71,22.77,22.7,22.77,1700.0,22.5481,22.6076,22.5381,22.6076,1700.0
2011-09-12 13:00:00,22.78,22.83,22.74,22.83,1400.0,22.6176,22.6672,22.5778,22.6672,1400.0
2011-09-12 13:05:00,22.83,22.84,22.73,22.76,2900.0,22.6672,22.6771,22.5679,22.5977,2900.0
2011-09-12 13:10:00,22.77,22.81,22.77,22.8,1800.0,22.6076,22.6473,22.6076,22.6374,1800.0
2011-09-12 13:15:00,22.81,22.81,22.76,22.76,1000.0,22.6473,22.6473,22.5977,22.5977,1000.0
2011-09-12 13:20:00,22.76,22.82,22.76,22.82,1800.0,22.5977,22.6573,22.5977,22.6573,1800.0
2011-09-12 13:25:00,22.78,22.78,22.75,22.75,1400.0,22.6176,22.6176,22.5878,22.5878,1400.0
2011-09-12 13:30:00,22.74,22.77,22.65,22.65,2500.0,22.5778,22.6076,22.4885,22.4885,2500.0
2011-09-12 13:35:00,22.64,22.64,22.56,22.61,3300.0,22.4786,22.4786,22.3991,22.4488,3300.0
2011-09-12 13:40:00,22.62,22.65,22.62,22.65,2200.0,22.4587,22.4885,22.4587,22.4885,2200.0
2011-09-12 13:45:00,22.66,22.68,22.64,22.68,2300.0,22.4984,22.5183,22.4786,22.5183,2300.0
2011-09-12 13:50:00,22.64,22.79,22.64,22.74,3600.0,22.4786,22.6275,22.4786,22.5778,3600.0
2011-09-12 13:55:00,22.73,22.79,22.73,22.78,1800.0,22.5679,22.6275,22.5679,22.6176,1800.0
2011-09-12 14:00:00,22.75,22.78,22.66,22.66,7600.0,22.5878,22.6176,22.4984,22.4984,7600.0
2011-09-12 14:05:00,22.69,22.71,22.64,22.71,3800.0,22.5282,22.5481,22.4786,22.5481,3800.0
2011-09-12 14:10:00,22.67,22.68,22.64,22.68,2100.0,22.5083,22.5183,22.4786,22.5183,2100.0
2011-09-12 14:15:00,22.7,22.73,22.68,22.68,2500.0,22.5381,22.5679,22.5183,22.5183,2500.0
2011-09-12 14:20:00,22.69,22.77,22.69,22.77,2100.0,22.5282,22.6076,22.5282,22.6076,2100.0
2011-09-12 14:25:00,22.76,22.79,22.75,22.76,2200.0,22.5977,22.6275,22.5878,22.5977,2200.0
2011-09-12 14:30:00,22.77,22.82,22.75,22.82,3100.0,22.6076,22.6573,22.5878,22.6573,3100.0
2011-09-12 14:35:00,22.86,23.0,22.86,22.94,10800.0,22.697,22.836,22.697,22.7764,10800.0
2011-09-12 14:40:00,22.97,23.11,22.97,23.11,6300.0,22.8062,22.9452,22.8062,22.9452,6300.0
2011-09-12 14:45:00,23.08,23.09,23.02,23.07,14700.0,22.9154,22.9253,22.8558,22.9055,14700.0
2011-09-12 14:50:00,23.08,23.09,23.02,23.03,6300.0,22.9154,22.9253,22.8558,22.8658,6300.0
2011-09-12 14:55:00,23.01,23.04,23.0,23.01,5100.0,22.8459,22.8757,22.836,22.8459,5100.0
2011-09-12 15:00:00,23.02,23.07,22.99,23.03,10300.0,22.8558,22.9055,22.8261,22.8658,10300.0
2011-09-12 15:05:00,23.03,23.07,23.01,23.04,10400.0,22.8658,22.9055,22.8459,22.8757,10400.0
2011-09-12 15:10:00,23.04,23.1,23.03,23.06,5900.0,22.8757,22.9353,22.8658,22.8956,5900.0
2011-09-12 15:15:00,23.08,23.1,23.02,23.06,11900.0,22.9154,22.9353,22.8558,22.8956,11900.0
2011-09-12 15:20:00,23.05,23.21,23.02,23.21,5700.0,22.8856,23.0445,22.8558,23.0445,5700.0
2011-09-12 15:25:00,23.21,23.21,23.15,23.2,7700.0,23.0445,23.0445,22.9849,23.0346,7700.0
2011-09-12 15:30:00,23.22,23.31,23.21,23.26,13700.0,23.0544,23.1438,23.0445,23.0941,13700.0
2011-09-12 15:35:00,23.24,23.31,23.22,23.3,13300.0,23.0743,23.1438,23.0544,23.1338,13300.0
2011-09-12 15:40:00,23.29,23.44,23.29,23.42,14300.0,23.1239,23.2728,23.1239,23.253,14300.0
2011-09-12 15:45:00,23.41,23.45,23.39,23.43,13700.0,23.2431,23.2828,23.2232,23.2629,13700.0
2011-09-12 15:50:00,23.42,23.58,23.4,23.57,14300.0,23.253,23.4119,23.2331,23.4019,14300.0
2011-09-12 15:55:00,23.53,23.57,23.5,23.57,18500.0,23.3622,23.4019,23.3324,23.4019,18500.0
2011-09-13 09:30:00,23.69,23.89,23.69,23.83,5400.0,23.5211,23.7196,23.5211,23.6601,5400.0
2011-09-13 09:35:00,23.79,23.79,23.69,23.69,1600.0,23.6204,23.6204,23.5211,23.5211,1600.0
2011-09-13 09:40:00,23.63,23.71,23.59,23.66,1500.0,23.4615,23.5409,23.4218,23.4913,1500.0
2011-09-13 09:45:00,23.62,23.87,23.58,23.8,2700.0,23.4516,23.6998,23.4119,23.6303,2700.0
2011-09-13 09:50:00,23.82,24.04,23.82,24.02,8300.0,23.6501,23.8686,23.6501,23.8487,8300.0
2011-09-13 09:55:00,23.96,24.05,23.91,24.03,5200.0,23.7891,23.8785,23.7395,23.8586,5200.0
2011-09-13 10:00:00,24.04,24.11,24.03,24.1,4600.0,23.8686,23.9381,23.8586,23.9281,4600.0
2011-09-13 10:05:00,24.12,24.18,24.08,24.16,3700.0,23.948,24.0076,23.9083,23.9877,3700.0
2011-09-13 10:10:00,24.11,24.13,24.05,24.06,3400.0,23.9381,23.9579,23.8785,23.8884,3400.0
2011-09-13 10:15:00,24.06,24.07,24.04,24.05,3300.0,23.8884,23.8984,23.8686,23.8785,3300.0
2011-09-13 10:20:00,24.05,24.12,24.02,24.04,3800.0,23.8785,23.948,23.8487,23.8686,3800.0
2011-09-13 10:25:00,24.06,24.14,24.04,24.11,3900.0,23.8884,23.9679,23.8686,23.9381,3900.0
2011-09-13 10:30:00,24.11,24.2,23.96,24.05,6200.0,23.9381,24.0274,23.7891,23.8785,6200.0
2011-09-13 10:35:00,24.03,24.03,23.99,24.02,1800.0,23.8586,23.8586,23.8189,23.8487,1800.0
2011-09-13 10:40:00,24.07,24.07,24.03,24.03,1800.0,23.8984,23.8984,23.8586,23.8586,1800.0
2011-09-13 10:45:00,24.04,24.14,24.04,24.14,3300.0,23.8686,23.9679,23.8686,23.9679,3300.0
2011-09-13 10:50:00,24.13,24.19,23.97,23.97,3400.0,23.9579,24.0175,23.7991,23.7991,3400.0
2011-09-13 10:55:00,23.97,24.01,23.92,23.99,4500.0,23.7991,23.8388,23.7494,23.8189,4500.0
2011-09-13 11:00:00,23.98,24.07,23.93,23.96,5300.0,23.809,23.8984,23.7594,23.7891,5300.0
2011-09-13 11:05:00,23.93,23.96,23.91,23.94,1900.0,23.7594,23.7891,23.7395,23.7693,1900.0
2011-09-13 11:10:00,23.95,23.97,23.92,23.96,2600.0,23.7792,23.7991,23.7494,23.7891,2600.0
2011-09-13 11:15:00,23.98,24.02,23.89,23.89,6900.0,23.809,23.8487,23.7196,23.7196,6900.0
2011-09-13 11:20:00,23.86,23.9,23.84,23.89,5700.0,23.6899,23.7296,23.67,23.7196,5700.0
2011-09-13 11:25:00,23.89,23.89,23.84,23.86,4400.0,23.7196,23.7196,23.67,23.6899,4400.0
2011-09-13 11:30:00,23.87,23.9,23.86,23.86,3800.0,23.6998,23.7296,23.6899,23.6899,3800.0
2011-09-13 11:35:00,23.9,23.97,23.89,23.97,1100.0,23.7296,23.7991,23.7196,23.7991,1100.0
2011-09-13 11:40:00,23.99,24.08,23.98,24.08,3500.0,23.8189,23.9083,23.809,23.9083,3500.0
2011-09-13 11:45:00,24.08,24.09,24.04,24.06,3300.0,23.9083,23.9182,23.8686,23.8884,3300.0
2011-09-13 11:50:00,24.03,24.1,24.03,24.1,1800.0,23.8586,23.9281,23.8586,23.9281,1800.0
2011-09-13 11:55:00,24.09,24.14,24.07,24.07,3400.0,23.9182,23.9679,23.8984,23.8984,3400.0
2011-09-13 12:00:00,24.07,24.07,23.96,23.96,4500.0,23.8984,23.8984,23.7891,23.7891,4500.0
2011-09-13 12:05:00,23.98,24.12,23.96,24.06,3300.0,23.809,23.948,23.7891,23.8884,3300.0
2011-09-13 12:10:00,24.12,24.22,24.06,24.21,8900.0,23.948,24.0473,23.8884,24.0374,8900.0
2011-09-13 12:15:00,24.25,24.27,24.2,24.27,4400.0,24.0771,24.0969,24.0274,24.0969,4400.0
2011-09-13 12:20:00,24.27,24.29,24.23,24.23,3700.0,24.0969,24.1168,24.0572,24.0572,3700.0
2011-09-13 12:25:00,24.21,24.29,24.16,24.29,3600.0,24.0374,24.1168,23.9877,24.1168,3600.0
2011-09-13 12:30:00,24.27,24.28,24.19,24.24,3900.0,24.0969,24.1069,24.0175,24.0671,3900.0
2011-09-13 12:35:00,24.24,24.3,24.19,24.3,3700.0,24.0671,24.1267,24.0175,24.1267,3700.0
2011-09-13 12:40:00,24.3,24.36,24.23,24.28,8100.0,24.1267,24.1863,24.0572,24.1069,8100.0
2011-09-13 12:45:00,24.3,24.38,24.29,24.37,1900.0,24.1267,24.2061,24.1168,24.1962,1900.0
2011-09-13 12:50:00,24.36,24.39,24.32,24.36,4400.0,24.1863,24.2161,24.1466,24.1863,4400.0
2011-09-13 12:55:00,24.33,24.42,24.32,24.4,5200.0,24.1565,24.2459,24.1466,24.226,5200.0
2011-09-13 13:00:00,24.36,24.41,24.36,24.39,4400.0,24.1863,24.2359,24.1863,24.2161,4400.0
2011-09-13 13:05:00,24.4,24.45,24.37,24.38,4300.0,24.226,24.2756,24.1962,24.2061,4300.0
2011-09-13 13:10:00,24.42,24.42,24.3,24.37,4200.0,24.2459,24.2459,24.1267,24.1962,4200.0
2011-09-13 13:15:00,24.37,24.41,24.31,24.36,5000.0,24.1962,24.2359,24.1366,24.1863,5000.0
2011-09-13 13:20:00,24.36,24.39,24.35,24.37,3200.0,24.1863,24.2161,24.1764,24.1962,3200.0
2011-09-13 13:25:00,24.35,24.39,24.33,24.34,11600.0,24.1764,24.2161,24.1565,24.1664,11600.0
2011-09-13 13:30:00,24.36,24.36,24.24,24.29,5400.0,24.1863,24.1863,24.0671,24.1168,5400.0
2011-09-13 13:35:00,24.29,24.36,24.28,24.35,3800.0,24.1168,24.1863,24.1069,24.1764,3800.0
2011-09-13 13:40:00,24.36,24.43,24.33,24.41,2900.0,24.1863,24.2558,24.1565,24.2359,2900.0
2011-09-13 13:45:00,24.41,24.56,24.4,24.55,6100.0,24.2359,24.3849,24.226,24.3749,6100.0
2011-09-13 13:50:00,24.54,24.61,24.53,24.57,6300.0,24.365,24.4345,24.3551,24.3948,6300.0
2011-09-13 13:55:00,24.56,24.58,24.45,24.49,9700.0,24.3849,24.4047,24.2756,24.3154,9700.0
2011-09-13 14:00:00,24.48,24.48,24.41,24.43,10500.0,24.3054,24.3054,24.2359,24.2558,10500.0
2011-09-13 14:05:00,24.45,24.47,24.39,24.44,3800.0,24.2756,24.2955,24.2161,24.2657,3800.0
2011-09-13 14:10:00,24.44,24.44,24.35,24.39,8400.0,24.2657,24.2657,24.1764,24.2161,8400.0
2011-09-13 14:15:00,24.42,24.42,24.38,24.4,4800.0,24.2459,24.2459,24.2061,24.226,4800.0
2011-09-13 14:20:00,24.4,24.49,24.39,24.49,5000.0,24.226,24.3154,24.2161,24.3154,5000.0
2011-09-13 14:25:00,24.49,24.59,24.47,24.59,7400.0,24.3154,24.4146,24.2955,24.4146,7400.0
2011-09-13 14:30:00,24.59,24.63,24.55,24.55,8000.0,24.4146,24.4544,24.3749,24.3749,8000.0
2011-09-13 14:35:00,24.57,24.58,24.54,24.54,6100.0,24.3948,24.4047,24.365,24.365,6100.0
2011-09-13 14:40:00,24.56,24.57,24.49,24.49,6200.0,24.3849,24.3948,24.3154,24.3154,6200.0
2011-09-13 14:45:00,24.52,24.52,24.39,24.4,5400.0,24.3451,24.3451,24.2161,24.226,5400.0
2011-09-13 14:50:00,24.38,24.44,24.35,24.42,8100.0,24.2061,24.2657,24.1764,24.2459,8100.0
2011-09-13 14:55:00,24.4,24.46,24.34,24.44,12000.0,24.226,24.2856,24.1664,24.2657,12000.0
2011-09-13 15:00:00,24.44,24.47,24.39,24.44,7600.0,24.2657,24.2955,24.2161,24.2657,7600.0
2011-09-13 15:05:00,24.4,24.45,24.38,24.4,7200.0,24.226,24.2756,24.2061,24.226,7200.0
2011-09-13 15:10:00,24.39,24.47,24.39,24.4,3900.0,24.2161,24.2955,24.2161,24.226,3900.0
2011-09-13 15:15:00,24.42,24.42,24.25,24.25,9300.0,24.2459,24.2459,24.0771,24.0771,9300.0
2011-09-13 15:20:00,24.23,24.29,24.16,24.28,7800.0,24.0572,24.1168,23.9877,24.1069,7800.0
2011-09-13 15:25:00,24.28,24.39,24.21,24.39,5400.0,24.1069,24.2161,24.0374,24.2161,5400.0
2011-09-13 15:30:00,24.39,24.51,24.36,24.49,9300.0,24.2161,24.3352,24.1863,24.3154,9300.0
2011-09-13 15:35:00,24.49,24.5,24.43,24.45,9000.0,24.3154,24.3253,24.2558,24.2756,9000.0
2011-09-13 15:40:00,24.46,24.51,24.4,24.48,8200.0,24.2856,24.3352,24.226,24.3054,8200.0
2011-09-13 15:45:00,24.49,24.56,24.46,24.5,14600.0,24.3154,24.3849,24.2856,24.3253,14600.0
2011-09-13 15:50:00,24.52,24.53,24.41,24.46,10200.0,24.3451,24.3551,24.2359,24.2856,10200.0
2011-09-13 15:55:00,24.45,24.48,24.42,24.42,24700.0,24.2756,24.3054,24.2459,24.2459,24700.0
2011-09-14 09:30:00,24.62,24.79,24.62,24.79,3500.0,24.4444,24.6132,24.4444,24.6132,3500.0
2011-09-14 09:35:00,24.72,24.72,24.58,24.58,1300.0,24.5437,24.5437,24.4047,24.4047,1300.0
2011-09-14 09:40:00,24.62,24.68,24.53,24.6,3000.0,24.4444,24.504,24.3551,24.4246,3000.0
2011-09-14 09:45:00,24.65,24.72,24.62,24.64,2300.0,24.4742,24.5437,24.4444,24.4643,2300.0
2011-09-14 09:50:00,24.63,24.69,24.45,24.45,3200.0,24.4544,24.5139,24.2756,24.2756,3200.0
2011-09-14 09:55:00,24.43,24.52,24.42,24.42,1600.0,24.2558,24.3451,24.2459,24.2459,1600.0
2011-09-14 10:00:00,24.43,24.43,24.36,24.39,1400.0,24.2558,24.2558,24.1863,24.2161,1400.0
2011-09-14 10:05:00,24.42,24.46,24.42,24.46,1100.0,24.2459,24.2856,24.2459,24.2856,1100.0
2011-09-14 10:10:00,24.51,24.54,24.5,24.53,2100.0,24.3352,24.365,24.3253,24.3551,2100.0
2011-09-14 10:15:00,24.48,24.48,24.17,24.2,2900.0,24.3054,24.3054,23.9976,24.0274,2900.0
2011-09-14 10:20:00,24.2,24.2,24.07,24.17,2900.0,24.0274,24.0274,23.8984,23.9976,2900.0
2011-09-14 10:25:00,24.19,24.31,24.19,24.26,1700.0,24.0175,24.1366,24.0175,24.087,1700.0
2011-09-14 10:30:00,24.15,24.31,24.13,24.26,1200.0,23.9778,24.1366,23.9579,24.087,1200.0
2011-09-14 10:35:00,24.23,24.35,24.19,24.3,5700.0,24.0572,24.1764,24.0175,24.1267,5700.0
2011-09-14 10:40:00,24.32,24.32,24.17,24.17,1000.0,24.1466,24.1466,23.9976,23.9976,1000.0
2011-09-14 10:45:00,24.17,24.25,24.16,24.23,4700.0,23.9976,24.0771,23.9877,24.0572,4700.0
2011-09-14 10:50:00,24.26,24.27,24.2,24.27,2400.0,24.087,24.0969,24.0274,24.0969,2400.0
2011-09-14 10:55:00,24.22,24.23,24.18,24.21,1600.0,24.0473,24.0572,24.0076,24.0374,1600.0
2011-09-14 11:00:00,24.22,24.31,24.22,24.27,900.0,24.0473,24.1366,24.0473,24.0969,900.0
2011-09-14 11:05:00,24.31,24.31,24.31,24.31,200.0,24.1366,24.1366,24.1366,24.1366,200.0
2011-09-14 11:10:00,24.4,24.41,24.35,24.41,1100.0,24.226,24.2359,24.1764,24.2359,1100.0
2011-09-14 11:15:00,24.4,24.42,24.37,24.37,600.0,24.226,24.2459,24.1962,24.1962,600.0
2011-09-14 11:20:00,24.33,24.37,24.33,24.37,200.0,24.1565,24.1962,24.1565,24.1962,200.0
2011-09-14 11:25:00,24.39,24.41,24.39,24.41,400.0,24.2161,24.2359,24.2161,24.2359,400.0
2011-09-14 11:30:00,24.41,24.43,24.41,24.43,800.0,24.2359,24.2558,24.2359,24.2558,800.0
2011-09-14 11:35:00,24.4,24.45,24.38,24.45,800.0,24.226,24.2756,24.2061,24.2756,800.0
2011-09-14 11:40:00,24.43,24.43,24.4,24.4,600.0,24.2558,24.2558,24.226,24.226,600.0
2011-09-14 11:45:00,24.38,24.39,24.37,24.39,500.0,24.2061,24.2161,24.1962,24.2161,500.0
2011-09-14 11:50:00,24.45,24.45,24.44,24.45,300.0,24.2756,24.2756,24.2657,24.2756,300.0
2011-09-14 11:55:00,24.45,24.47,24.45,24.47,300.0,24.2756,24.2955,24.2756,24.2955,300.0
2011-09-14 12:00:00,24.44,24.45,24.41,24.42,1100.0,24.2657,24.2756,24.2359,24.2459,1100.0
2011-09-14 12:05:00,24.42,24.43,24.38,24.39,1200.0,24.2459,24.2558,24.2061,24.2161,1200.0
2011-09-14 12:10:00,24.39,24.39,24.37,24.38,1400.0,24.2161,24.2161,24.1962,24.2061,1400.0
2011-09-14 12:15:00,24.39,24.39,24.36,24.39,600.0,24.2161,24.2161,24.1863,24.2161,600.0
2011-09-14 12:20:00,24.38,24.38,24.35,24.35,200.0,24.2061,24.2061,24.1764,24.1764,200.0
2011-09-14 12:25:00,24.33,24.41,24.33,24.41,1600.0,24.1565,24.2359,24.1565,24.2359,1600.0
2011-09-14 12:30:00,24.42,24.49,24.4,24.48,2700.0,24.2459,24.3154,24.226,24.3054,2700.0
2011-09-14 12:35:00,24.53,24.57,24.48,24.57,2100.0,24.3551,24.3948,24.3054,24.3948,2100.0
2011-09-14 12:40:00,24.58,24.63,24.53,24.63,2200.0,24.4047,24.4544,24.3551,24.4544,2200.0
2011-09-14 12:45:00,24.59,24.61,24.55,24.55,1600.0,24.4146,24.4345,24.3749,24.3749,1600.0
2011-09-14 12:50:00,24.55,24.55,24.5,24.51,1600.0,24.3749,24.3749,24.3253,24.3352,1600.0
2011-09-14 12:55:00,24.51,24.55,24.47,24.5,2200.0,24.3352,24.3749,24.2955,24.3253,2200.0
2011-09-14 13:00:00,24.52,24.54,24.51,24.52,2000.0,24.3451,24.365,24.3352,24.3451,2000.0
2011-09-14 13:05:00,24.53,24.55,24.53,24.55,800.0,24.3551,24.3749,24.3551,24.3749,800.0
2011-09-14 13:10:00,24.53,24.55,24.53,24.55,400.0,24.3551,24.3749,24.3551,24.3749,400.0
2011-09-14 13:15:00,24.52,24.52,24.5,24.51,1200.0,24.3451,24.3451,24.3253,24.3352,1200.0
2011-09-14 13:20:00,24.51,24.54,24.51,24.54,1500.0,24.3352,24.365,24.3352,24.365,1500.0
2011-09-14 13:25:00,24.52,24.55,24.48,24.5,2400.0,24.3451,24.3749,24.3054,24.3253,2400.0
2011-09-14 13:30:00,24.56,24.57,24.53,24.57,1600.0,24.3849,24.3948,24.3551,24.3948,1600.0
2011-09-14 13:35:00,24.59,24.68,24.59,24.68,3900.0,24.4146,24.504,24.4146,24.504,3900.0
2011-09-14 13:40:00,24.7,24.7,24.68,24.68,400.0,24.5239,24.5239,24.504,24.504,400.0
2011-09-14 13:45:00,24.67,24.72,24.64,24.72,1200.0,24.4941,24.5437,24.4643,24.5437,1200.0
2011-09-14 13:50:00,24.72,24.77,24.69,24.7,2300.0,24.5437,24.5934,24.5139,24.5239,2300.0
2011-09-14 13:55:00,24.7,24.7,24.65,24.66,1100.0,24.5239,24.5239,24.4742,24.4841,1100.0
2011-09-14 14:00:00,24.66,24.66,24.64,24.66,1100.0,24.4841,24.4841,24.4643,24.4841,1100.0
2011-09-14 14:05:00,24.75,24.79,24.75,24.79,800.0,24.5735,24.6132,24.5735,24.6132,800.0
2011-09-14 14:10:00,24.76,24.76,24.76,24.76,700.0,24.5834,24.5834,24.5834,24.5834,700.0
2011-09-14 14:15:00,24.76,24.83,24.76,24.82,1500.0,24.5834,24.6529,24.5834,24.643,1500.0
2011-09-14 14:20:00,24.84,24.86,24.8,24.83,2500.0,24.6629,24.6827,24.6232,24.6529,2500.0
2011-09-14 14:25:00,24.82,24.84,24.81,24.84,3300.0,24.643,24.6629,24.6331,24.6629,3300.0
2011-09-14 14:30:00,24.85,24.86,24.79,24.79,700.0,24.6728,24.6827,24.6132,24.6132,700.0
2011-09-14 14:35:00,24.8,24.86,24.8,24.85,2900.0,24.6232,24.6827,24.6232,24.6728,2900.0
2011-09-14 14:40:00,24.84,24.88,24.83,24.88,2900.0,24.6629,24.7026,24.6529,24.7026,2900.0
2011-09-14 14:45:00,24.86,24.86,24.85,24.86,1200.0,24.6827,24.6827,24.6728,24.6827,1200.0
2011-09-14 14:50:00,24.88,24.93,24.88,24.92,2100.0,24.7026,24.7522,24.7026,24.7423,2100.0
2011-09-14 14:55:00,24.93,24.99,24.92,24.99,3300.0,24.7522,24.8118,24.7423,24.8118,3300.0
2011-09-14 15:00:00,25.0,25.07,25.0,25.05,4600.0,24.8217,24.8912,24.8217,24.8714,4600.0
2011-09-14 15:05:00,25.06,25.12,25.05,25.12,6200.0,24.8813,24.9409,24.8714,24.9409,6200.0
2011-09-14 15:10:00,25.12,25.15,25.08,25.12,5400.0,24.9409,24.9707,24.9012,24.9409,5400.0
2011-09-14 15:15:00,25.12,25.13,25.06,25.11,7800.0,24.9409,24.9508,24.8813,24.9309,7800.0
2011-09-14 15:20:00,25.13,25.16,25.06,25.1,8100.0,24.9508,24.9806,24.8813,24.921,8100.0
2011-09-14 15:25:00,25.1,25.19,25.1,25.15,10400.0,24.921,25.0104,24.921,24.9707,10400.0
2011-09-14 15:30:00,25.12,25.19,25.11,25.17,9300.0,24.9409,25.0104,24.9309,24.9905,9300.0
2011-09-14 15:35:00,25.15,25.17,25.11,25.11,5300.0,24.9707,24.9905,24.9309,24.9309,5300.0
2011-09-14 15:40:00,25.11,25.11,24.96,24.96,6100.0,24.9309,24.9309,24.782,24.782,6100.0
2011-09-14 15:45:00,24.96,25.0,24.88,24.9,6200.0,24.782,24.8217,24.7026,24.7224,6200.0
2011-09-14 15:50:00,24.9,24.98,24.85,24.85,14300.0,24.7224,24.8019,24.6728,24.6728,14300.0
2011-09-14 15:55:00,24.89,24.9,24.8,24.81,25000.0,24.7125,24.7224,24.6232,24.6331,25000.0
2011-09-15 09:30:00,25.22,25.22,25.12,25.12,8100.0,25.0402,25.0402,24.9409,24.9409,8100.0
2011-09-15 09:35:00,25.13,25.13,24.97,25.02,1200.0,24.9508,24.9508,24.7919,24.8416,1200.0
2011-09-15 09:40:00,25.02,25.03,24.92,25.03,800.0,24.8416,24.8515,24.7423,24.8515,800.0
2011-09-15 09:45:00,25.02,25.07,24.99,24.99,800.0,24.8416,24.8912,24.8118,24.8118,800.0
2011-09-15 09:50:00,25.09,25.13,25.08,25.13,1300.0,24.9111,24.9508,24.9012,24.9508,1300.0
2011-09-15 09:55:00,25.13,25.15,25.09,25.11,2200.0,24.9508,24.9707,24.9111,24.9309,2200.0
2011-09-15 10:00:00,25.12,25.19,25.12,25.19,1500.0,24.9409,25.0104,24.9409,25.0104,1500.0
2011-09-15 10:05:00,25.21,25.26,25.16,25.26,16300.0,25.0302,25.0799,24.9806,25.0799,16300.0
2011-09-15 10:10:00,25.27,25.29,25.18,25.18,4100.0,25.0898,25.1097,25.0004,25.0004,4100.0
2011-09-15 10:15:00,25.17,25.2,25.14,25.2,1200.0,24.9905,25.0203,24.9607,25.0203,1200.0
2011-09-15 10:20:00,25.2,25.2,25.12,25.12,1300.0,25.0203,25.0203,24.9409,24.9409,1300.0
2011-09-15 10:25:00,25.1,25.12,25.04,25.04,2600.0,24.921,24.9409,24.8614,24.8614,2600.0
2011-09-15 10:30:00,25.05,25.05,24.97,24.97,600.0,24.8714,24.8714,24.7919,24.7919,600.0
2011-09-15 10:35:00,24.95,24.95,24.85,24.88,2500.0,24.7721,24.7721,24.6728,24.7026,2500.0
2011-09-15 10:40:00,24.9,24.95,24.9,24.95,400.0,24.7224,24.7721,24.7224,24.7721,400.0
2011-09-15 10:45:00,24.94,24.97,24.92,24.97,900.0,24.7622,24.7919,24.7423,24.7919,900.0
2011-09-15 10:50:00,24.96,24.96,24.9,24.91,1000.0,24.782,24.782,24.7224,24.7324,1000.0
2011-09-15 10:55:00,24.91,24.92,24.84,24.86,2600.0,24.7324,24.7423,24.6629,24.6827,2600.0
2011-09-15 11:00:00,24.84,24.84,24.76,24.83,1000.0,24.6629,24.6629,24.5834,24.6529,1000.0
2011-09-15 11:05:00,24.91,24.93,24.91,24.93,200.0,24.7324,24.7522,24.7324,24.7522,200.0
2011-09-15 11:10:00,24.92,24.92,24.89,24.89,900.0,24.7423,24.7423,24.7125,24.7125,900.0
2011-09-15 11:15:00,24.85,24.89,24.82,24.89,500.0,24.6728,24.7125,24.643,24.7125,500.0
2011-09-15 11:20:00,24.98,24.98,24.98,24.98,200.0,24.8019,24.8019,24.8019,24.8019,200.0
2011-09-15 11:25:00,24.94,24.94,24.85,24.92,1400.0,24.7622,24.7622,24.6728,24.7423,1400.0
2011-09-15 11:30:00,24.93,24.94,24.88,24.9,3000.0,24.7522,24.7622,24.7026,24.7224,3000.0
2011-09-15 11:35:00,24.95,24.97,24.89,24.97,1400.0,24.7721,24.7919,24.7125,24.7919,1400.0
2011-09-15 11:40:00,24.94,25.0,24.93,24.97,1100.0,24.7622,24.8217,24.7522,24.7919,1100.0
2011-09-15 11:45:00,25.0,25.0,24.96,24.96,1700.0,24.8217,24.8217,24.782,24.782,1700.0
2011-09-15 11:50:00,24.99,24.99,24.93,24.94,1200.0,24.8118,24.8118,24.7522,24.7622,1200.0
2011-09-15 11:55:00,25.0,25.0,24.9,24.93,900.0,24.8217,24.8217,24.7224,24.7522,900.0
2011-09-15 12:00:00,24.94,24.94,24.91,24.93,800.0,24.7622,24.7622,24.7324,24.7522,800.0
2011-09-15 12:05:00,24.92,25.0,24.9,25.0,1000.0,24.7423,24.8217,24.7224,24.8217,1000.0
2011-09-15 12:10:00,24.98,25.01,24.96,24.96,1700.0,24.8019,24.8317,24.782,24.782,1700.0
2011-09-15 12:15:00,24.96,24.99,24.95,24.98,2300.0,24.782,24.8118,24.7721,24.8019,2300.0
2011-09-15 12:20:00,24.97,24.97,24.91,24.91,1200.0,24.7919,24.7919,24.7324,24.7324,1200.0
2011-09-15 12:25:00,24.91,24.93,24.91,24.93,900.0,24.7324,24.7522,24.7324,24.7522,900.0
2011-09-15 12:30:00,24.94,24.98,24.93,24.94,1700.0,24.7622,24.8019,24.7522,24.7622,1700.0
2011-09-15 12:35:00,24.97,25.02,24.97,25.02,1000.0,24.7919,24.8416,24.7919,24.8416,1000.0
2011-09-15 12:40:00,25.0,25.02,25.0,25.01,2000.0,24.8217,24.8416,24.8217,24.8317,2000.0
2011-09-15 12:45:00,25.02,25.02,24.97,24.97,600.0,24.8416,24.8416,24.7919,24.7919,600.0
2011-09-15 12:50:00,24.98,24.98,24.96,24.96,700.0,24.8019,24.8019,24.782,24.782,700.0
2011-09-15 12:55:00,24.93,24.96,24.93,24.94,1100.0,24.7522,24.782,24.7522,24.7622,1100.0
2011-09-15 13:00:00,24.96,25.0,24.93,25.0,1500.0,24.782,24.8217,24.7522,24.8217,1500.0
2011-09-15 13:05:00,25.02,25.02,24.98,24.99,1200.0,24.8416,24.8416,24.8019,24.8118,1200.0
2011-09-15 13:10:00,25.01,25.03,25.01,25.02,1200.0,24.8317,24.8515,24.8317,24.8416,1200.0
2011-09-15 13:15:00,25.02,25.02,24.98,24.99,1000.0,24.8416,24.8416,24.8019,24.8118,1000.0
2011-09-15 13:20:00,24.99,24.99,24.98,24.98,400.0,24.8118,24.8118,24.8019,24.8019,400.0
2011-09-15 13:25:00,25.0,25.01,24.93,24.93,2600.0,24.8217,24.8317,24.7522,24.7522,2600.0
2011-09-15 13:30:00,24.92,24.93,24.92,24.93,600.0,24.7423,24.7522,24.7423,24.7522,600.0
2011-09-15 13:35:00,24.94,24.94,24.88,24.88,1000.0,24.7622,24.7622,24.7026,24.7026,1000.0
2011-09-15 13:40:00,24.9,24.92,24.89,24.92,1800.0,24.7224,24.7423,24.7125,24.7423,1800.0
2011-09-15 13:45:00,24.94,24.94,24.89,24.91,1600.0,24.7622,24.7622,24.7125,24.7324,1600.0
2011-09-15 13:50:00,24.92,24.94,24.92,24.92,1100.0,24.7423,24.7622,24.7423,24.7423,1100.0
2011-09-15 13:55:00,24.93,24.93,24.91,24.93,1300.0,24.7522,24.7522,24.7324,24.7522,1300.0
2011-09-15 14:00:00,24.96,25.0,24.95,24.98,2100.0,24.782,24.8217,24.7721,24.8019,2100.0
2011-09-15 14:05:00,25.0,25.03,24.98,25.03,1800.0,24.8217,24.8515,24.8019,24.8515,1800.0
2011-09-15 14:10:00,25.03,25.08,25.01,25.03,1600.0,24.8515,24.9012,24.8317,24.8515,1600.0
2011-09-15 14:15:00,25.04,25.05,25.02,25.02,600.0,24.8614,24.8714,24.8416,24.8416,600.0
2011-09-15 14:20:00,25.02,25.05,25.0,25.0,1900.0,24.8416,24.8714,24.8217,24.8217,1900.0
2011-09-15 14:25:00,24.97,25.05,24.97,25.05,500.0,24.7919,24.8714,24.7919,24.8714,500.0
2011-09-15 14:30:00,25.06,25.12,25.04,25.12,2200.0,24.8813,24.9409,24.8614,24.9409,2200.0
2011-09-15 14:35:00,25.12,25.12,25.06,25.07,1000.0,24.9409,24.9409,24.8813,24.8912,1000.0
2011-09-15 14:40:00,25.07,25.07,25.05,25.05,2100.0,24.8912,24.8912,24.8714,24.8714,2100.0
2011-09-15 14:45:00,25.07,25.08,25.04,25.08,3400.0,24.8912,24.9012,24.8614,24.9012,3400.0
2011-09-15 14:50:00,25.07,25.09,25.07,25.09,400.0,24.8912,24.9111,24.8912,24.9111,400.0
2011-09-15 14:55:00,25.09,25.09,25.06,25.06,7000.0,24.9111,24.9111,24.8813,24.8813,7000.0
2011-09-15 15:00:00,25.08,25.09,25.07,25.08,1400.0,24.9012,24.9111,24.8912,24.9012,1400.0
2011-09-15 15:05:00,25.09,25.09,25.06,25.06,3200.0,24.9111,24.9111,24.8813,24.8813,3200.0
2011-09-15 15:10:00,25.06,25.06,25.01,25.01,5300.0,24.8813,24.8813,24.8317,24.8317,5300.0
2011-09-15 15:15:00,25.02,25.03,24.95,24.95,3800.0,24.8416,24.8515,24.7721,24.7721,3800.0
2011-09-15 15:20:00,24.97,25.01,24.95,24.99,2100.0,24.7919,24.8317,24.7721,24.8118,2100.0
2011-09-15 15:25:00,25.0,25.01,24.9,24.9,3000.0,24.8217,24.8317,24.7224,24.7224,3000.0
2011-09-15 15:30:00,24.92,24.99,24.92,24.99,5400.0,24.7423,24.8118,24.7423,24.8118,5400.0
2011-09-15 15:35:00,24.99,25.01,24.96,25.0,5000.0,24.8118,24.8317,24.782,24.8217,5000.0
2011-09-15 15:40:00,25.0,25.03,24.95,25.03,10000.0,24.8217,24.8515,24.7721,24.8515,10000.0
2011-09-15 15:45:00,25.03,25.05,24.99,25.02,14600.0,24.8515,24.8714,24.8118,24.8416,14600.0
2011-09-15 15:50:00,25.03,25.04,24.94,24.94,10900.0,24.8515,24.8614,24.7622,24.7622,10900.0
2011-09-15 15:55:00,24.95,24.99,24.84,24.9,81100.0,24.7721,24.8118,24.6629,24.7224,81100.0
2011-09-16 09:30:00,25.65,25.65,25.08,25.16,104400.0,25.4671,25.4671,24.9012,24.9806,104400.0
2011-09-16 09:35:00,25.16,25.24,25.12,25.18,5200.0,24.9806,25.06,24.9409,25.0004,5200.0
2011-09-16 09:40:00,25.18,25.3,25.18,25.3,4000.0,25.0004,25.1196,25.0004,25.1196,4000.0
2011-09-16 09:45:00,25.29,25.29,25.22,25.26,1700.0,25.1097,25.1097,25.0402,25.0799,1700.0
2011-09-16 09:50:00,25.24,25.26,25.13,25.26,3400.0,25.06,25.0799,24.9508,25.0799,3400.0
2011-09-16 09:55:00,25.22,25.22,25.02,25.11,1600.0,25.0402,25.0402,24.8416,24.9309,1600.0
2011-09-16 10:00:00,25.04,25.07,25.0,25.06,3100.0,24.8614,24.8912,24.8217,24.8813,3100.0
2011-09-16 10:05:00,25.04,25.1,25.04,25.09,1700.0,24.8614,24.921,24.8614,24.9111,1700.0
2011-09-16 10:10:00,25.04,25.14,25.04,25.08,2100.0,24.8614,24.9607,24.8614,24.9012,2100.0
2011-09-16 10:15:00,25.12,25.12,25.01,25.01,2400.0,24.9409,24.9409,24.8317,24.8317,2400.0
2011-09-16 10:20:00,25.02,25.02,24.93,24.96,1900.0,24.8416,24.8416,24.7522,24.782,1900.0
2011-09-16 10:25:00,24.97,24.98,24.9,24.91,1700.0,24.7919,24.8019,24.7224,24.7324,1700.0
2011-09-16 10:30:00,24.9,24.92,24.84,24.88,3100.0,24.7224,24.7423,24.6629,24.7026,3100.0
2011-09-16 10:35:00,24.9,24.91,24.89,24.91,1500.0,24.7224,24.7324,24.7125,24.7324,1500.0
2011-09-16 10:40:00,24.9,24.97,24.83,24.83,2900.0,24.7224,24.7919,24.6529,24.6529,2900.0
2011-09-16 10:45:00,24.83,24.85,24.8,24.83,2200.0,24.6529,24.6728,24.6232,24.6529,2200.0
2011-09-16 10:50:00,24.82,24.85,24.8,24.83,700.0,24.643,24.6728,24.6232,24.6529,700.0
2011-09-16 10:55:00,24.83,24.88,24.81,24.88,2200.0,24.6529,24.7026,24.6331,24.7026,2200.0
2011-09-16 11:00:00,24.89,24.89,24.78,24.88,2800.0,24.7125,24.7125,24.6033,24.7026,2800.0
2011-09-16 11:05:00,24.87,24.87,24.84,24.84,1500.0,24.6927,24.6927,24.6629,24.6629,1500.0
2011-09-16 11:10:00,24.84,24.86,24.82,24.83,2100.0,24.6629,24.6827,24.643,24.6529,2100.0
2011-09-16 11:15:00,24.84,24.87,24.82,24.82,500.0,24.6629,24.6927,24.643,24.643,500.0
2011-09-16 11:20:00,24.84,24.84,24.75,24.75,1700.0,24.6629,24.6629,24.5735,24.5735,1700.0
2011-09-16 11:25:00,24.74,24.82,24.74,24.81,1800.0,24.5636,24.643,24.5636,24.6331,1800.0
2011-09-16 11:30:00,24.77,24.84,24.69,24.81,2300.0,24.5934,24.6629,24.5139,24.6331,2300.0
2011-09-16 11:35:00,24.79,24.85,24.79,24.85,2000.0,24.6132,24.6728,24.6132,24.6728,2000.0
2011-09-16 11:40:00,24.83,24.88,24.83,24.85,3000.0,24.6529,24.7026,24.6529,24.6728,3000.0
2011-09-16 11:45:00,24.85,24.89,24.81,24.81,1800.0,24.6728,24.7125,24.6331,24.6331,1800.0
2011-09-16 11:50:00,24.86,24.87,24.83,24.86,1000.0,24.6827,24.6927,24.6529,24.6827,1000.0
2011-09-16 11:55:00,24.83,24.88,24.83,24.85,900.0,24.6529,24.7026,24.6529,24.6728,900.0
2011-09-16 12:00:00,24.85,24.87,24.8,24.83,1900.0,24.6728,24.6927,24.6232,24.6529,1900.0
2011-09-16 12:05:00,24.83,24.86,24.83,24.86,400.0,24.6529,24.6827,24.6529,24.6827,400.0
2011-09-16 12:10:00,24.86,24.86,24.79,24.82,1100.0,24.6827,24.6827,24.6132,24.643,1100.0
2011-09-16 12:15:00,24.82,24.83,24.8,24.83,800.0,24.643,24.6529,24.6232,24.6529,800.0
2011-09-16 12:20:00,24.83,24.83,24.75,24.79,700.0,24.6529,24.6529,24.5735,24.6132,700.0
2011-09-16 12:25:00,24.8,24.85,24.78,24.78,1100.0,24.6232,24.6728,24.6033,24.6033,1100.0
2011-09-16 12:30:00,24.82,24.82,24.81,24.81,600.0,24.643,24.643,24.6331,24.6331,600.0
2011-09-16 12:35:00,24.8,24.85,24.79,24.82,1800.0,24.6232,24.6728,24.6132,24.643,1800.0
2011-09-16 12:40:00,24.82,24.84,24.8,24.81,700.0,24.643,24.6629,24.6232,24.6331,700.0
2011-09-16 12:45:00,24.82,24.86,24.79,24.83,5300.0,24.643,24.6827,24.6132,24.6529,5300.0
2011-09-16 12:50:00,24.81,24.82,24.74,24.77,1100.0,24.6331,24.643,24.5636,24.5934,1100.0
2011-09-16 12:55:00,24.78,24.78,24.76,24.76,1200.0,24.6033,24.6033,24.5834,24.5834,1200.0
2011-09-16 13:00:00,24.76,24.76,24.7,24.74,2300.0,24.5834,24.5834,24.5239,24.5636,2300.0
2011-09-16 13:05:00,24.74,24.79,24.74,24.76,1800.0,24.5636,24.6132,24.5636,24.5834,1800.0
2011-09-16 13:10:00,24.75,24.76,24.75,24.76,700.0,24.5735,24.5834,24.5735,24.5834,700.0
2011-09-16 13:15:00,24.76,24.76,24.72,24.72,600.0,24.5834,24.5834,24.5437,24.5437,600.0
2011-09-16 13:20:00,24.72,24.75,24.69,24.74,1500.0,24.5437,24.5735,24.5139,24.5636,1500.0
2011-09-16 13:25:00,24.73,24.75,24.72,24.75,1000.0,24.5537,24.5735,24.5437,24.5735,1000.0
2011-09-16 13:30:00,24.74,24.77,24.63,24.63,20600.0,24.5636,24.5934,24.4544,24.4544,20600.0
2011-09-16 13:35:00,24.64,24.65,24.56,24.65,5800.0,24.4643,24.4742,24.3849,24.4742,5800.0
2011-09-16 13:40:00,24.64,24.65,24.63,24.64,1000.0,24.4643,24.4742,24.4544,24.4643,1000.0
2011-09-16 13:45:00,24.65,24.66,24.6,24.62,1200.0,24.4742,24.4841,24.4246,24.4444,1200.0
2011-09-16 13:50:00,24.61,24.63,24.59,24.59,600.0,24.4345,24.4544,24.4146,24.4146,600.0
2011-09-16 13:55:00,24.62,24.63,24.6,24.6,500.0,24.4444,24.4544,24.4246,24.4246,500.0
2011-09-16 14:00:00,24.62,24.66,24.62,24.63,700.0,24.4444,24.4841,24.4444,24.4544,700.0
2011-09-16 14:05:00,24.64,24.66,24.63,24.64,3400.0,24.4643,24.4841,24.4544,24.4643,3400.0
2011-09-16 14:10:00,24.63,24.64,24.6,24.6,2300.0,24.4544,24.4643,24.4246,24.4246,2300.0
2011-09-16 14:15:00,24.63,24.63,24.61,24.63,1500.0,24.4544,24.4544,24.4345,24.4544,1500.0
2011-09-16 14:20:00,24.63,24.64,24.59,24.59,900.0,24.4544,24.4643,24.4146,24.4146,900.0
2011-09-16 14:25:00,24.59,24.6,24.59,24.59,600.0,24.4146,24.4246,24.4146,24.4146,600.0
2011-09-16 14:30:00,24.58,24.59,24.56,24.58,2600.0,24.4047,24.4146,24.3849,24.4047,2600.0
2011-09-16 14:35:00,24.58,24.6,24.58,24.59,3500.0,24.4047,24.4246,24.4047,24.4146,3500.0
2011-09-16 14:40:00,24.58,24.61,24.55,24.57,3400.0,24.4047,24.4345,24.3749,24.3948,3400.0
2011-09-16 14:45:00,24.56,24.57,24.55,24.55,3400.0,24.3849,24.3948,24.3749,24.3749,3400.0
2011-09-16 14:50:00,24.57,24.58,24.54,24.57,3500.0,24.3948,24.4047,24.365,24.3948,3500.0
2011-09-16 14:55:00,24.58,24.58,24.56,24.57,3000.0,24.4047,24.4047,24.3849,24.3948,3000.0
2011-09-16 15:00:00,24.58,24.58,24.51,24.55,3800.0,24.4047,24.4047,24.3352,24.3749,3800.0
2011-09-16 15:05:00,24.54,24.54,24.48,24.48,5800.0,24.365,24.365,24.3054,24.3054,5800.0
2011-09-16 15:10:00,24.48,24.54,24.48,24.54,1700.0,24.3054,24.365,24.3054,24.365,1700.0
2011-09-16 15:15:00,24.54,24.54,24.5,24.52,1900.0,24.365,24.365,24.3253,24.3451,1900.0
2011-09-16 15:20:00,24.53,24.54,24.48,24.49,4300.0,24.3551,24.365,24.3054,24.3154,4300.0
2011-09-16 15:25:00,24.51,24.52,24.44,24.45,5600.0,24.3352,24.3451,24.2657,24.2756,5600.0
2011-09-16 15:30:00,24.46,24.55,24.46,24.53,4100.0,24.2856,24.3749,24.2856,24.3551,4100.0
2011-09-16 15:35:00,24.53,24.54,24.51,24.53,5000.0,24.3551,24.365,24.3352,24.3551,5000.0
2011-09-16 15:40:00,24.52,24.54,24.5,24.53,8100.0,24.3451,24.365,24.3253,24.3551,8100.0
2011-09-16 15:45:00,24.54,24.66,24.54,24.6,20000.0,24.365,24.4841,24.365,24.4246,20000.0
2011-09-16 15:50:00,24.61,24.68,24.6,24.68,15700.0,24.4345,24.504,24.4246,24.504,15700.0
2011-09-16 15:55:00,24.64,24.66,24.51,24.54,79700.0,24.4643,24.4841,24.3352,24.365,79700.0
2011-09-19 09:30:00,24.1,24.11,23.88,23.94,9500.0,23.9281,23.9381,23.7097,23.7693,9500.0
2011-09-19 09:35:00,23.97,23.98,23.78,23.78,4500.0,23.7991,23.809,23.6104,23.6104,4500.0
2011-09-19 09:40:00,23.77,23.84,23.73,23.82,3900.0,23.6005,23.67,23.5608,23.6501,3900.0
2011-09-19 09:45:00,23.83,23.83,23.78,23.8,700.0,23.6601,23.6601,23.6104,23.6303,700.0
2011-09-19 09:50:00,23.79,23.82,23.72,23.82,1600.0,23.6204,23.6501,23.5509,23.6501,1600.0
2011-09-19 09:55:00,23.8,23.8,23.75,23.75,1200.0,23.6303,23.6303,23.5806,23.5806,1200.0
2011-09-19 10:00:00,23.74,23.77,23.74,23.76,800.0,23.5707,23.6005,23.5707,23.5906,800.0
2011-09-19 10:05:00,23.85,23.87,23.83,23.83,1500.0,23.6799,23.6998,23.6601,23.6601,1500.0
2011-09-19 10:10:00,23.87,23.87,23.72,23.72,1500.0,23.6998,23.6998,23.5509,23.5509,1500.0
2011-09-19 10:15:00,23.7,23.72,23.64,23.69,1400.0,23.531,23.5509,23.4714,23.5211,1400.0
2011-09-19 10:20:00,23.66,23.66,23.61,23.61,1500.0,23.4913,23.4913,23.4416,23.4416,1500.0
2011-09-19 10:25:00,23.61,23.68,23.61,23.67,1300.0,23.4416,23.5111,23.4416,23.5012,1300.0
2011-09-19 10:30:00,23.7,23.73,23.66,23.68,1100.0,23.531,23.5608,23.4913,23.5111,1100.0
2011-09-19 10:35:00,23.68,23.74,23.68,23.68,1900.0,23.5111,23.5707,23.5111,23.5111,1900.0
2011-09-19 10:40:00,23.7,23.7,23.61,23.61,1600.0,23.531,23.531,23.4416,23.4416,1600.0
2011-09-19 10:45:00,23.61,23.67,23.57,23.67,2800.0,23.4416,23.5012,23.4019,23.5012,2800.0
2011-09-19 10:50:00,23.7,23.72,23.7,23.7,800.0,23.531,23.5509,23.531,23.531,800.0
2011-09-19 10:55:00,23.73,23.73,23.62,23.62,2500.0,23.5608,23.5608,23.4516,23.4516,2500.0
2011-09-19 11:00:00,23.63,23.67,23.61,23.67,2400.0,23.4615,23.5012,23.4416,23.5012,2400.0
2011-09-19 11:05:00,23.67,23.72,23.66,23.69,1600.0,23.5012,23.5509,23.4913,23.5211,1600.0
2011-09-19 11:10:00,23.69,23.69,23.64,23.66,2000.0,23.5211,23.5211,23.4714,23.4913,2000.0
2011-09-19 11:15:00,23.69,23.72,23.69,23.69,2000.0,23.5211,23.5509,23.5211,23.5211,2000.0
2011-09-19 11:20:00,23.7,23.74,23.69,23.72,4500.0,23.531,23.5707,23.5211,23.5509,4500.0
2011-09-19 11:25:00,23.72,23.72,23.66,23.66,2500.0,23.5509,23.5509,23.4913,23.4913,2500.0
2011-09-19 11:30:00,23.66,23.68,23.61,23.66,2400.0,23.4913,23.5111,23.4416,23.4913,2400.0
2011-09-19 11:35:00,23.65,23.72,23.65,23.72,1800.0,23.4814,23.5509,23.4814,23.5509,1800.0
2011-09-19 11:40:00,23.73,23.76,23.71,23.74,5400.0,23.5608,23.5906,23.5409,23.5707,5400.0
2011-09-19 11:45:00,23.73,23.84,23.72,23.84,11200.0,23.5608,23.67,23.5509,23.67,11200.0
2011-09-19 11:50:00,23.81,23.85,23.8,23.84,4500.0,23.6402,23.6799,23.6303,23.67,4500.0
2011-09-19 11:55:00,23.84,23.88,23.84,23.87,3000.0,23.67,23.7097,23.67,23.6998,3000.0
2011-09-19 12:00:00,23.87,23.88,23.86,23.88,4500.0,23.6998,23.7097,23.6899,23.7097,4500.0
2011-09-19 12:05:00,23.87,23.88,23.77,23.77,3200.0,23.6998,23.7097,23.6005,23.6005,3200.0
2011-09-19 12:10:00,23.8,23.8,23.72,23.72,1100.0,23.6303,23.6303,23.5509,23.5509,1100.0
2011-09-19 12:15:00,23.75,23.75,23.69,23.69,1300.0,23.5806,23.5806,23.5211,23.5211,1300.0
2011-09-19 12:20:00,23.66,23.66,23.57,23.6,2000.0,23.4913,23.4913,23.4019,23.4317,2000.0
2011-09-19 12:25:00,23.58,23.6,23.54,23.56,1500.0,23.4119,23.4317,23.3721,23.392,1500.0
2011-09-19 12:30:00,23.54,23.59,23.53,23.59,800.0,23.3721,23.4218,23.3622,23.4218,800.0
2011-09-19 12:35:00,23.57,23.58,23.54,23.57,1500.0,23.4019,23.4119,23.3721,23.4019,1500.0
2011-09-19 12:40:00,23.55,23.59,23.54,23.59,1800.0,23.3821,23.4218,23.3721,23.4218,1800.0
2011-09-19 12:45:00,23.6,23.6,23.43,23.47,2800.0,23.4317,23.4317,23.2629,23.3026,2800.0
2011-09-19 12:50:00,23.43,23.48,23.43,23.45,2100.0,23.2629,23.3126,23.2629,23.2828,2100.0
2011-09-19 12:55:00,23.44,23.44,23.4,23.43,1900.0,23.2728,23.2728,23.2331,23.2629,1900.0
2011-09-19 13:00:00,23.43,23.43,23.36,23.37,3400.0,23.2629,23.2629,23.1934,23.2033,3400.0
2011-09-19 13:05:00,23.38,23.48,23.38,23.48,1700.0,23.2133,23.3126,23.2133,23.3126,1700.0
2011-09-19 13:10:00,23.49,23.49,23.44,23.44,900.0,23.3225,23.3225,23.2728,23.2728,900.0
2011-09-19 13:15:00,23.41,23.41,23.35,23.4,2000.0,23.2431,23.2431,23.1835,23.2331,2000.0
2011-09-19 13:20:00,23.41,23.51,23.41,23.51,1700.0,23.2431,23.3423,23.2431,23.3423,1700.0
2011-09-19 13:25:00,23.48,23.55,23.44,23.55,2300.0,23.3126,23.3821,23.2728,23.3821,2300.0
2011-09-19 13:30:00,23.54,23.54,23.45,23.49,1800.0,23.3721,23.3721,23.2828,23.3225,1800.0
2011-09-19 13:35:00,23.47,23.53,23.47,23.5,2000.0,23.3026,23.3622,23.3026,23.3324,2000.0
2011-09-19 13:40:00,23.47,23.53,23.47,23.48,1100.0,23.3026,23.3622,23.3026,23.3126,1100.0
2011-09-19 13:45:00,23.51,23.52,23.49,23.5,4200.0,23.3423,23.3523,23.3225,23.3324,4200.0
2011-09-19 13:50:00,23.49,23.51,23.45,23.46,3100.0,23.3225,23.3423,23.2828,23.2927,3100.0
2011-09-19 13:55:00,23.47,23.47,23.44,23.45,2600.0,23.3026,23.3026,23.2728,23.2828,2600.0
2011-09-19 14:00:00,23.45,23.46,23.39,23.41,2200.0,23.2828,23.2927,23.2232,23.2431,2200.0
2011-09-19 14:05:00,23.4,23.5,23.39,23.45,2900.0,23.2331,23.3324,23.2232,23.2828,2900.0
2011-09-19 14:10:00,23.42,23.49,23.4,23.47,1900.0,23.253,23.3225,23.2331,23.3026,1900.0
2011-09-19 14:15:00,23.46,23.47,23.4,23.45,2700.0,23.2927,23.3026,23.2331,23.2828,2700.0
2011-09-19 14:20:00,23.43,23.48,23.43,23.43,1700.0,23.2629,23.3126,23.2629,23.2629,1700.0
2011-09-19 14:25:00,23.41,23.45,23.37,23.37,2600.0,23.2431,23.2828,23.2033,23.2033,2600.0
2011-09-19 14:30:00,23.39,23.42,23.37,23.37,3600.0,23.2232,23.253,23.2033,23.2033,3600.0
2011-09-19 14:35:00,23.38,23.45,23.37,23.45,3200.0,23.2133,23.2828,23.2033,23.2828,3200.0
2011-09-19 14:40:00,23.45,23.52,23.43,23.43,3700.0,23.2828,23.3523,23.2629,23.2629,3700.0
2011-09-19 14:45:00,23.46,23.47,23.41,23.44,2400.0,23.2927,23.3026,23.2431,23.2728,2400.0
2011-09-19 14:50:00,23.47,23.49,23.41,23.42,3800.0,23.3026,23.3225,23.2431,23.253,3800.0
2011-09-19 14:55:00,23.42,23.44,23.39,23.41,1800.0,23.253,23.2728,23.2232,23.2431,1800.0
2011-09-19 15:00:00,23.41,23.43,23.38,23.43,5700.0,23.2431,23.2629,23.2133,23.2629,5700.0
2011-09-19 15:05:00,23.43,23.44,23.4,23.43,4200.0,23.2629,23.2728,23.2331,23.2629,4200.0
2011-09-19 15:10:00,23.44,23.56,23.44,23.52,17800.0,23.2728,23.392,23.2728,23.3523,17800.0
2011-09-19 15:15:00,23.51,23.65,23.51,23.57,17400.0,23.3423,23.4814,23.3423,23.4019,17400.0
2011-09-19 15:20:00,23.57,23.71,23.56,23.67,13100.0,23.4019,23.5409,23.392,23.5012,13100.0
2011-09-19 15:25:00,23.65,23.65,23.59,23.64,11300.0,23.4814,23.4814,23.4218,23.4714,11300.0
2011-09-19 15:30:00,23.63,23.78,23.62,23.76,14700.0,23.4615,23.6104,23.4516,23.5906,14700.0
2011-09-19 15:35:00,23.75,23.78,23.73,23.73,13800.0,23.5806,23.6104,23.5608,23.5608,13800.0
2011-09-19 15:40:00,23.74,23.76,23.73,23.74,6100.0,23.5707,23.5906,23.5608,23.5707,6100.0
2011-09-19 15:45:00,23.74,23.74,23.64,23.67,7600.0,23.5707,23.5707,23.4714,23.5012,7600.0
2011-09-19 15:50:00,23.68,23.71,23.61,23.66,8900.0,23.5111,23.5409,23.4416,23.4913,8900.0
2011-09-19 15:55:00,23.66,23.69,23.56,23.61,26100.0,23.4913,23.5211,23.392,23.4416,26100.0
2011-09-20 09:30:00,23.77,23.86,23.71,23.72,5200.0,23.6005,23.6899,23.5409,23.5509,5200.0
2011-09-20 09:35:00,23.78,23.78,23.68,23.68,1500.0,23.6104,23.6104,23.5111,23.5111,1500.0
2011-09-20 09:40:00,23.67,23.67,23.6,23.62,900.0,23.5012,23.5012,23.4317,23.4516,900.0
2011-09-20 09:45:00,23.6,23.66,23.6,23.66,2100.0,23.4317,23.4913,23.4317,23.4913,2100.0
2011-09-20 09:50:00,23.64,23.64,23.55,23.6,3100.0,23.4714,23.4714,23.3821,23.4317,3100.0
2011-09-20 09:55:00,23.58,23.61,23.53,23.6,1500.0,23.4119,23.4416,23.3622,23.4317,1500.0
2011-09-20 10:00:00,23.6,23.68,23.59,23.67,3000.0,23.4317,23.5111,23.4218,23.5012,3000.0
2011-09-20 10:05:00,23.68,23.71,23.64,23.64,2100.0,23.5111,23.5409,23.4714,23.4714,2100.0
2011-09-20 10:10:00,23.58,23.66,23.58,23.66,1800.0,23.4119,23.4913,23.4119,23.4913,1800.0
2011-09-20 10:15:00,23.66,23.72,23.66,23.69,2900.0,23.4913,23.5509,23.4913,23.5211,2900.0
2011-09-20 10:20:00,23.72,23.73,23.67,23.71,2300.0,23.5509,23.5608,23.5012,23.5409,2300.0
2011-09-20 10:25:00,23.7,23.7,23.67,23.68,2100.0,23.531,23.531,23.5012,23.5111,2100.0
2011-09-20 10:30:00,23.69,23.72,23.68,23.72,1500.0,23.5211,23.5509,23.5111,23.5509,1500.0
2011-09-20 10:35:00,23.73,23.86,23.73,23.85,3400.0,23.5608,23.6899,23.5608,23.6799,3400.0
2011-09-20 10:40:00,23.86,23.9,23.84,23.87,8600.0,23.6899,23.7296,23.67,23.6998,8600.0
2011-09-20 10:45:00,23.87,23.87,23.79,23.79,22700.0,23.6998,23.6998,23.6204,23.6204,22700.0
2011-09-20 10:50:00,23.81,23.84,23.73,23.75,8100.0,23.6402,23.67,23.5608,23.5806,8100.0
2011-09-20 10:55:00,23.75,23.77,23.72,23.77,2800.0,23.5806,23.6005,23.5509,23.6005,2800.0
2011-09-20 11:00:00,23.79,23.9,23.77,23.88,3500.0,23.6204,23.7296,23.6005,23.7097,3500.0
2011-09-20 11:05:00,23.89,23.92,23.86,23.87,2500.0,23.7196,23.7494,23.6899,23.6998,2500.0
2011-09-20 11:10:00,23.88,23.9,23.87,23.9,1100.0,23.7097,23.7296,23.6998,23.7296,1100.0
2011-09-20 11:15:00,23.91,23.93,23.88,23.9,3000.0,23.7395,23.7594,23.7097,23.7296,3000.0
2011-09-20 11:20:00,23.89,23.89,23.84,23.84,3500.0,23.7196,23.7196,23.67,23.67,3500.0
2011-09-20 11:25:00,23.86,23.86,23.81,23.85,3200.0,23.6899,23.6899,23.6402,23.6799,3200.0
2011-09-20 11:30:00,23.85,23.85,23.74,23.76,4200.0,23.6799,23.6799,23.5707,23.5906,4200.0
2011-09-20 11:35:00,23.77,23.78,23.7,23.73,4200.0,23.6005,23.6104,23.531,23.5608,4200.0
2011-09-20 11:40:00,23.74,23.74,23.69,23.7,1700.0,23.5707,23.5707,23.5211,23.531,1700.0
2011-09-20 11:45:00,23.71,23.72,23.71,23.72,700.0,23.5409,23.5509,23.5409,23.5509,700.0
2011-09-20 11:50:00,23.72,23.8,23.72,23.8,1900.0,23.5509,23.6303,23.5509,23.6303,1900.0
2011-09-20 11:55:00,23.8,23.87,23.8,23.84,2800.0,23.6303,23.6998,23.6303,23.67,2800.0
2011-09-20 12:00:00,23.85,23.86,23.8,23.8,3600.0,23.6799,23.6899,23.6303,23.6303,3600.0
2011-09-20 12:05:00,23.81,23.81,23.76,23.78,1800.0,23.6402,23.6402,23.5906,23.6104,1800.0
2011-09-20 12:10:00,23.77,23.77,23.76,23.77,500.0,23.6005,23.6005,23.5906,23.6005,500.0
2011-09-20 12:15:00,23.77,23.83,23.77,23.82,1800.0,23.6005,23.6601,23.6005,23.6501,1800.0
2011-09-20 12:20:00,23.84,23.84,23.8,23.8,1500.0,23.67,23.67,23.6303,23.6303,1500.0
2011-09-20 12:25:00,23.81,23.82,23.8,23.8,900.0,23.6402,23.6501,23.6303,23.6303,900.0
2011-09-20 12:30:00,23.8,23.82,23.8,23.82,900.0,23.6303,23.6501,23.6303,23.6501,900.0
2011-09-20 12:35:00,23.82,23.82,23.76,23.77,3800.0,23.6501,23.6501,23.5906,23.6005,3800.0
2011-09-20 12:40:00,23.76,23.76,23.72,23.72,1600.0,23.5906,23.5906,23.5509,23.5509,1600.0
2011-09-20 12:45:00,23.72,23.75,23.72,23.72,1000.0,23.5509,23.5806,23.5509,23.5509,1000.0
2011-09-20 12:50:00,23.72,23.77,23.72,23.77,3000.0,23.5509,23.6005,23.5509,23.6005,3000.0
2011-09-20 12:55:00,23.76,23.76,23.75,23.75,1200.0,23.5906,23.5906,23.5806,23.5806,1200.0
2011-09-20 13:00:00,23.75,23.77,23.75,23.77,1000.0,23.5806,23.6005,23.5806,23.6005,1000.0
2011-09-20 13:05:00,23.75,23.77,23.75,23.77,3100.0,23.5806,23.6005,23.5806,23.6005,3100.0
2011-09-20 13:10:00,23.78,23.83,23.78,23.83,1300.0,23.6104,23.6601,23.6104,23.6601,1300.0
2011-09-20 13:15:00,23.81,23.82,23.75,23.76,4900.0,23.6402,23.6501,23.5806,23.5906,4900.0
2011-09-20 13:20:00,23.8,23.8,23.74,23.78,2500.0,23.6303,23.6303,23.5707,23.6104,2500.0
2011-09-20 13:25:00,23.8,23.81,23.78,23.8,1200.0,23.6303,23.6402,23.6104,23.6303,1200.0
2011-09-20 13:30:00,23.79,23.8,23.77,23.77,2000.0,23.6204,23.6303,23.6005,23.6005,2000.0
2011-09-20 13:35:00,23.77,23.79,23.75,23.75,2200.0,23.6005,23.6204,23.5806,23.5806,2200.0
2011-09-20 13:40:00,23.74,23.74,23.7,23.7,1300.0,23.5707,23.5707,23.531,23.531,1300.0
2011-09-20 13:45:00,23.69,23.75,23.69,23.75,2000.0,23.5211,23.5806,23.5211,23.5806,2000.0
2011-09-20 13:50:00,23.74,23.75,23.71,23.73,1500.0,23.5707,23.5806,23.5409,23.5608,1500.0
2011-09-20 13:55:00,23.73,23.77,23.73,23.73,1600.0,23.5608,23.6005,23.5608,23.5608,1600.0
2011-09-20 14:00:00,23.73,23.74,23.64,23.68,2000.0,23.5608,23.5707,23.4714,23.5111,2000.0
2011-09-20 14:05:00,23.71,23.78,23.71,23.77,2700.0,23.5409,23.6104,23.5409,23.6005,2700.0
2011-09-20 14:10:00,23.77,23.81,23.75,23.75,3500.0,23.6005,23.6402,23.5806,23.5806,3500.0
2011-09-20 14:15:00,23.74,23.76,23.73,23.73,5300.0,23.5707,23.5906,23.5608,23.5608,5300.0
2011-09-20 14:20:00,23.74,23.74,23.7,23.73,3900.0,23.5707,23.5707,23.531,23.5608,3900.0
2011-09-20 14:25:00,23.74,23.75,23.72,23.72,3300.0,23.5707,23.5806,23.5509,23.5509,3300.0
2011-09-20 14:30:00,23.72,23.76,23.67,23.67,4100.0,23.5509,23.5906,23.5012,23.5012,4100.0
2011-09-20 14:35:00,23.65,23.65,23.6,23.62,2400.0,23.4814,23.4814,23.4317,23.4516,2400.0
2011-09-20 14:40:00,23.61,23.63,23.5,23.56,2800.0,23.4416,23.4615,23.3324,23.392,2800.0
2011-09-20 14:45:00,23.54,23.6,23.48,23.6,2200.0,23.3721,23.4317,23.3126,23.4317,2200.0
2011-09-20 14:50:00,23.6,23.63,23.54,23.63,2400.0,23.4317,23.4615,23.3721,23.4615,2400.0
2011-09-20 14:55:00,23.64,23.66,23.59,23.59,2700.0,23.4714,23.4913,23.4218,23.4218,2700.0
2011-09-20 15:00:00,23.57,23.6,23.53,23.53,3100.0,23.4019,23.4317,23.3622,23.3622,3100.0
2011-09-20 15:05:00,23.51,23.51,23.45,23.47,3700.0,23.3423,23.3423,23.2828,23.3026,3700.0
2011-09-20 15:10:00,23.46,23.56,23.46,23.53,4100.0,23.2927,23.392,23.2927,23.3622,4100.0
2011-09-20 15:15:00,23.51,23.55,23.48,23.49,4000.0,23.3423,23.3821,23.3126,23.3225,4000.0
2011-09-20 15:20:00,23.46,23.48,23.38,23.38,4300.0,23.2927,23.3126,23.2133,23.2133,4300.0
2011-09-20 15:25:00,23.37,23.39,23.32,23.36,3900.0,23.2033,23.2232,23.1537,23.1934,3900.0
2011-09-20 15:30:00,23.35,23.45,23.33,23.45,6500.0,23.1835,23.2828,23.1636,23.2828,6500.0
2011-09-20 15:35:00,23.47,23.52,23.43,23.52,7000.0,23.3026,23.3523,23.2629,23.3523,7000.0
2011-09-20 15:40:00,23.52,23.55,23.43,23.46,6600.0,23.3523,23.3821,23.2629,23.2927,6600.0
2011-09-20 15:45:00,23.44,23.44,23.29,23.32,14100.0,23.2728,23.2728,23.1239,23.1537,14100.0
2011-09-20 15:50:00,23.35,23.39,23.33,23.37,11600.0,23.1835,23.2232,23.1636,23.2033,11600.0
2011-09-20 15:55:00,23.36,23.36,23.28,23.3,24700.0,23.1934,23.1934,23.114,23.1338,24700.0
2011-09-21 09:30:00,23.37,23.43,23.32,23.39,6300.0,23.2033,23.2629,23.1537,23.2232,6300.0
2011-09-21 09:35:00,23.46,23.48,23.44,23.44,1100.0,23.2927,23.3126,23.2728,23.2728,1100.0
2011-09-21 09:40:00,23.45,23.45,23.38,23.38,1900.0,23.2828,23.2828,23.2133,23.2133,1900.0
2011-09-21 09:45:00,23.41,23.49,23.41,23.49,500.0,23.2431,23.3225,23.2431,23.3225,500.0
2011-09-21 09:50:00,23.42,23.48,23.34,23.47,2300.0,23.253,23.3126,23.1736,23.3026,2300.0
2011-09-21 09:55:00,23.52,23.55,23.47,23.55,1200.0,23.3523,23.3821,23.3026,23.3821,1200.0
2011-09-21 10:00:00,23.57,23.57,23.45,23.49,2000.0,23.4019,23.4019,23.2828,23.3225,2000.0
2011-09-21 10:05:00,23.48,23.5,23.42,23.42,3600.0,23.3126,23.3324,23.253,23.253,3600.0
2011-09-21 10:10:00,23.4,23.44,23.38,23.4,2200.0,23.2331,23.2728,23.2133,23.2331,2200.0
2011-09-21 10:15:00,23.4,23.42,23.4,23.42,700.0,23.2331,23.253,23.2331,23.253,700.0
2011-09-21 10:20:00,23.44,23.47,23.4,23.44,1300.0,23.2728,23.3026,23.2331,23.2728,1300.0
2011-09-21 10:25:00,23.42,23.43,23.41,23.42,500.0,23.253,23.2629,23.2431,23.253,500.0
2011-09-21 10:30:00,23.45,23.46,23.39,23.4,2300.0,23.2828,23.2927,23.2232,23.2331,2300.0
2011-09-21 10:35:00,23.4,23.4,23.27,23.3,1800.0,23.2331,23.2331,23.1041,23.1338,1800.0
2011-09-21 10:40:00,23.31,23.34,23.29,23.33,2500.0,23.1438,23.1736,23.1239,23.1636,2500.0
2011-09-21 10:45:00,23.35,23.36,23.31,23.31,1700.0,23.1835,23.1934,23.1438,23.1438,1700.0
2011-09-21 10:50:00,23.25,23.25,23.19,23.19,600.0,23.0842,23.0842,23.0246,23.0246,600.0
2011-09-21 10:55:00,23.17,23.17,23.03,23.13,4200.0,23.0048,23.0048,22.8658,22.9651,4200.0
2011-09-21 11:00:00,23.15,23.2,23.15,23.17,1000.0,22.9849,23.0346,22.9849,23.0048,1000.0
2011-09-21 11:05:00,23.15,23.17,23.14,23.14,2000.0,22.9849,23.0048,22.975,22.975,2000.0
2011-09-21 11:10:00,23.14,23.23,23.14,23.23,800.0,22.975,23.0643,22.975,23.0643,800.0
2011-09-21 11:15:00,23.22,23.22,23.12,23.12,2100.0,23.0544,23.0544,22.9551,22.9551,2100.0
2011-09-21 11:20:00,23.12,23.12,23.05,23.08,1500.0,22.9551,22.9551,22.8856,22.9154,1500.0
2011-09-21 11:25:00,23.08,23.16,23.08,23.16,1300.0,22.9154,22.9948,22.9154,22.9948,1300.0
2011-09-21 11:30:00,23.16,23.16,23.14,23.16,500.0,22.9948,22.9948,22.975,22.9948,500.0
2011-09-21 11:35:00,23.21,23.32,23.2,23.32,2200.0,23.0445,23.1537,23.0346,23.1537,2200.0
2011-09-21 11:40:00,23.32,23.32,23.3,23.3,1300.0,23.1537,23.1537,23.1338,23.1338,1300.0
2011-09-21 11:45:00,23.32,23.32,23.3,23.3,1400.0,23.1537,23.1537,23.1338,23.1338,1400.0
2011-09-21 11:50:00,23.3,23.31,23.2,23.22,7700.0,23.1338,23.1438,23.0346,23.0544,7700.0
2011-09-21 11:55:00,23.22,23.22,23.19,23.19,1200.0,23.0544,23.0544,23.0246,23.0246,1200.0
2011-09-21 12:00:00,23.23,23.28,23.23,23.28,1700.0,23.0643,23.114,23.0643,23.114,1700.0
2011-09-21 12:05:00,23.28,23.28,23.22,23.23,1300.0,23.114,23.114,23.0544,23.0643,1300.0
2011-09-21 12:10:00,23.21,23.21,23.2,23.2,600.0,23.0445,23.0445,23.0346,23.0346,600.0
2011-09-21 12:15:00,23.22,23.22,23.19,23.22,2100.0,23.0544,23.0544,23.0246,23.0544,2100.0
2011-09-21 12:20:00,23.26,23.29,23.22,23.27,1600.0,23.0941,23.1239,23.0544,23.1041,1600.0
2011-09-21 12:25:00,23.27,23.27,23.12,23.16,5300.0,23.1041,23.1041,22.9551,22.9948,5300.0
2011-09-21 12:30:00,23.17,23.17,23.13,23.14,900.0,23.0048,23.0048,22.9651,22.975,900.0
2011-09-21 12:35:00,23.15,23.2,23.12,23.18,5100.0,22.9849,23.0346,22.9551,23.0147,5100.0
2011-09-21 12:40:00,23.18,23.18,23.15,23.15,600.0,23.0147,23.0147,22.9849,22.9849,600.0
2011-09-21 12:45:00,23.14,23.14,23.03,23.06,3600.0,22.975,22.975,22.8658,22.8956,3600.0
2011-09-21 12:50:00,23.04,23.05,23.0,23.05,1100.0,22.8757,22.8856,22.836,22.8856,1100.0
2011-09-21 12:55:00,23.06,23.07,23.06,23.07,600.0,22.8956,22.9055,22.8956,22.9055,600.0
2011-09-21 13:00:00,23.11,23.11,23.07,23.11,1800.0,22.9452,22.9452,22.9055,22.9452,1800.0
2011-09-21 13:05:00,23.1,23.17,23.1,23.17,1800.0,22.9353,23.0048,22.9353,23.0048,1800.0
2011-09-21 13:10:00,23.17,23.18,23.13,23.13,3000.0,23.0048,23.0147,22.9651,22.9651,3000.0
2011-09-21 13:15:00,23.15,23.19,23.14,23.14,2100.0,22.9849,23.0246,22.975,22.975,2100.0
2011-09-21 13:20:00,23.1,23.17,23.08,23.17,1300.0,22.9353,23.0048,22.9154,23.0048,1300.0
2011-09-21 13:25:00,23.17,23.17,23.14,23.17,1200.0,23.0048,23.0048,22.975,23.0048,1200.0
2011-09-21 13:30:00,23.16,23.17,23.1,23.12,2200.0,22.9948,23.0048,22.9353,22.9551,2200.0
2011-09-21 13:35:00,23.13,23.13,23.08,23.09,1100.0,22.9651,22.9651,22.9154,22.9253,1100.0
2011-09-21 13:40:00,23.11,23.15,23.09,23.09,2300.0,22.9452,22.9849,22.9253,22.9253,2300.0
2011-09-21 13:45:00,23.11,23.12,23.1,23.1,1500.0,22.9452,22.9551,22.9353,22.9353,1500.0
2011-09-21 13:50:00,23.11,23.12,23.1,23.1,600.0,22.9452,22.9551,22.9353,22.9353,600.0
2011-09-21 13:55:00,23.1,23.15,23.08,23.1,3300.0,22.9353,22.9849,22.9154,22.9353,3300.0
2011-09-21 14:00:00,23.09,23.13,23.08,23.13,3400.0,22.9253,22.9651,22.9154,22.9651,3400.0
2011-09-21 14:05:00,23.15,23.17,23.11,23.13,3700.0,22.9849,23.0048,22.9452,22.9651,3700.0
2011-09-21 14:10:00,23.14,23.2,23.12,23.2,4500.0,22.975,23.0346,22.9551,23.0346,4500.0
2011-09-21 14:15:00,23.22,23.26,23.21,23.26,600.0,23.0544,23.0941,23.0445,23.0941,600.0
2011-09-21 14:20:00,23.24,23.35,23.1,23.1,4900.0,23.0743,23.1835,22.9353,22.9353,4900.0
2011-09-21 14:25:00,23.08,23.22,23.03,23.22,2900.0,22.9154,23.0544,22.8658,23.0544,2900.0
2011-09-21 14:30:00,23.17,23.22,23.06,23.07,5300.0,23.0048,23.0544,22.8956,22.9055,5300.0
2011-09-21 14:35:00,23.07,23.07,22.81,22.96,5000.0,22.9055,22.9055,22.6473,22.7963,5000.0
2011-09-21 14:40:00,22.94,22.98,22.87,22.92,3400.0,22.7764,22.8161,22.7069,22.7566,3400.0
2011-09-21 14:45:00,22.91,23.02,22.91,23.02,2400.0,22.7466,22.8558,22.7466,22.8558,2400.0
2011-09-21 14:50:00,23.05,23.05,22.97,23.0,1800.0,22.8856,22.8856,22.8062,22.836,1800.0
2011-09-21 14:55:00,22.94,22.98,22.88,22.91,3100.0,22.7764,22.8161,22.7168,22.7466,3100.0
2011-09-21 15:00:00,22.9,23.0,22.9,23.0,2300.0,22.7367,22.836,22.7367,22.836,2300.0
2011-09-21 15:05:00,22.98,23.03,22.93,23.0,3100.0,22.8161,22.8658,22.7665,22.836,3100.0
2011-09-21 15:10:00,23.0,23.07,22.99,22.99,3300.0,22.836,22.9055,22.8261,22.8261,3300.0
2011-09-21 15:15:00,22.99,23.01,22.93,22.96,2400.0,22.8261,22.8459,22.7665,22.7963,2400.0
2011-09-21 15:20:00,22.98,23.0,22.89,22.9,4100.0,22.8161,22.836,22.7268,22.7367,4100.0
2011-09-21 15:25:00,22.93,22.95,22.88,22.88,4200.0,22.7665,22.7863,22.7168,22.7168,4200.0
2011-09-21 15:30:00,22.89,22.91,22.77,22.78,5800.0,22.7268,22.7466,22.6076,22.6176,5800.0
2011-09-21 15:35:00,22.76,22.79,22.68,22.68,5100.0,22.5977,22.6275,22.5183,22.5183,5100.0
2011-09-21 15:40:00,22.67,22.71,22.61,22.68,6200.0,22.5083,22.5481,22.4488,22.5183,6200.0
2011-09-21 15:45:00,22.67,22.67,22.57,22.58,6200.0,22.5083,22.5083,22.4091,22.419,6200.0
2011-09-21 15:50:00,22.58,22.58,22.41,22.44,9500.0,22.419,22.419,22.2502,22.28,9500.0
2011-09-21 15:55:00,22.44,22.48,22.27,22.31,26400.0,22.28,22.3197,22.1112,22.1509,26400.0
2011-09-22 09:30:00,21.6,21.6,21.6,21.6,1900.0,21.446,21.446,21.446,21.446,1900.0
2011-09-22 09:35:00,21.62,21.81,21.55,21.79,2800.0,21.4658,21.6545,21.3963,21.6346,2800.0
2011-09-22 09:40:00,21.81,21.82,21.59,21.59,2100.0,21.6545,21.6644,21.436,21.436,2100.0
2011-09-22 09:45:00,21.66,21.66,21.58,21.61,800.0,21.5055,21.5055,21.4261,21.4559,800.0
2011-09-22 09:50:00,21.64,21.71,21.64,21.71,3200.0,21.4857,21.5552,21.4857,21.5552,3200.0
2011-09-22 09:55:00,21.6,21.6,21.57,21.59,600.0,21.446,21.446,21.4162,21.436,600.0
2011-09-22 10:00:00,21.62,21.73,21.58,21.68,3900.0,21.4658,21.575,21.4261,21.5254,3900.0
2011-09-22 10:05:00,21.68,21.74,21.65,21.65,2300.0,21.5254,21.585,21.4956,21.4956,2300.0
2011-09-22 10:10:00,21.76,21.76,21.6,21.6,1700.0,21.6048,21.6048,21.446,21.446,1700.0
2011-09-22 10:15:00,21.6,21.75,21.56,21.75,1400.0,21.446,21.5949,21.4063,21.5949,1400.0
2011-09-22 10:20:00,21.75,21.86,21.68,21.68,2800.0,21.5949,21.7041,21.5254,21.5254,2800.0
2011-09-22 10:25:00,21.66,21.66,21.61,21.61,700.0,21.5055,21.5055,21.4559,21.4559,700.0
2011-09-22 10:30:00,21.59,21.72,21.58,21.7,1600.0,21.436,21.5651,21.4261,21.5453,1600.0
2011-09-22 10:35:00,21.67,21.69,21.59,21.61,1600.0,21.5155,21.5353,21.436,21.4559,1600.0
2011-09-22 10:40:00,21.61,21.69,21.59,21.67,1600.0,21.4559,21.5353,21.436,21.5155,1600.0
2011-09-22 10:45:00,21.71,21.71,21.63,21.63,2400.0,21.5552,21.5552,21.4758,21.4758,2400.0
2011-09-22 10:50:00,21.59,21.59,21.52,21.57,20900.0,21.436,21.436,21.3665,21.4162,20900.0
2011-09-22 10:55:00,21.53,21.54,21.46,21.46,1800.0,21.3765,21.3864,21.307,21.307,1800.0
2011-09-22 11:00:00,21.54,21.54,21.47,21.49,700.0,21.3864,21.3864,21.3169,21.3368,700.0
2011-09-22 11:05:00,21.44,21.47,21.43,21.47,500.0,21.2871,21.3169,21.2772,21.3169,500.0
2011-09-22 11:10:00,21.5,21.54,21.47,21.49,1400.0,21.3467,21.3864,21.3169,21.3368,1400.0
2011-09-22 11:15:00,21.44,21.51,21.41,21.48,1500.0,21.2871,21.3566,21.2573,21.3268,1500.0
2011-09-22 11:20:00,21.48,21.52,21.45,21.48,1600.0,21.3268,21.3665,21.297,21.3268,1600.0
2011-09-22 11:25:00,21.48,21.49,21.42,21.42,2500.0,21.3268,21.3368,21.2673,21.2673,2500.0
2011-09-22 11:30:00,21.46,21.49,21.45,21.46,1600.0,21.307,21.3368,21.297,21.307,1600.0
2011-09-22 11:35:00,21.45,21.5,21.44,21.47,4200.0,21.297,21.3467,21.2871,21.3169,4200.0
2011-09-22 11:40:00,21.42,21.45,21.38,21.45,3400.0,21.2673,21.297,21.2275,21.297,3400.0
2011-09-22 11:45:00,21.45,21.45,21.36,21.36,1500.0,21.297,21.297,21.2077,21.2077,1500.0
2011-09-22 11:50:00,21.36,21.36,21.32,21.32,400.0,21.2077,21.2077,21.168,21.168,400.0
2011-09-22 11:55:00,21.36,21.36,21.28,21.29,4200.0,21.2077,21.2077,21.1283,21.1382,4200.0
2011-09-22 12:00:00,21.3,21.33,21.2,21.2,3300.0,21.1481,21.1779,21.0488,21.0488,3300.0
2011-09-22 12:05:00,21.21,21.25,21.2,21.25,3400.0,21.0588,21.0985,21.0488,21.0985,3400.0
2011-09-22 12:10:00,21.27,21.27,21.24,21.24,800.0,21.1183,21.1183,21.0885,21.0885,800.0
2011-09-22 12:15:00,21.21,21.23,21.17,21.23,2800.0,21.0588,21.0786,21.019,21.0786,2800.0
2011-09-22 12:20:00,21.16,21.18,21.13,21.18,1500.0,21.0091,21.029,20.9793,21.029,1500.0
2011-09-22 12:25:00,21.23,21.23,21.23,21.23,100.0,21.0786,21.0786,21.0786,21.0786,100.0
2011-09-22 12:30:00,21.19,21.22,21.19,21.22,500.0,21.0389,21.0687,21.0389,21.0687,500.0
2011-09-22 12:35:00,21.19,21.24,21.19,21.24,700.0,21.0389,21.0885,21.0389,21.0885,700.0
2011-09-22 12:40:00,21.25,21.25,21.25,21.25,300.0,21.0985,21.0985,21.0985,21.0985,300.0
2011-09-22 12:45:00,21.29,21.34,21.28,21.34,1000.0,21.1382,21.1878,21.1283,21.1878,1000.0
2011-09-22 12:50:00,21.42,21.5,21.42,21.46,4600.0,21.2673,21.3467,21.2673,21.307,4600.0
2011-09-22 12:55:00,21.48,21.48,21.41,21.43,1300.0,21.3268,21.3268,21.2573,21.2772,1300.0
2011-09-22 13:00:00,21.46,21.46,21.39,21.41,1600.0,21.307,21.307,21.2375,21.2573,1600.0
2011-09-22 13:05:00,21.36,21.36,21.27,21.28,1400.0,21.2077,21.2077,21.1183,21.1283,1400.0
2011-09-22 13:10:00,21.31,21.34,21.27,21.27,1000.0,21.158,21.1878,21.1183,21.1183,1000.0
2011-09-22 13:15:00,21.28,21.28,21.23,21.27,800.0,21.1283,21.1283,21.0786,21.1183,800.0
2011-09-22 13:20:00,21.24,21.25,21.2,21.24,800.0,21.0885,21.0985,21.0488,21.0885,800.0
2011-09-22 13:25:00,21.21,21.31,21.21,21.31,1500.0,21.0588,21.158,21.0588,21.158,1500.0
2011-09-22 13:30:00,21.25,21.28,21.25,21.28,800.0,21.0985,21.1283,21.0985,21.1283,800.0
2011-09-22 13:35:00,21.24,21.25,21.19,21.19,1900.0,21.0885,21.0985,21.0389,21.0389,1900.0
2011-09-22 13:40:00,21.26,21.26,21.2,21.23,1000.0,21.1084,21.1084,21.0488,21.0786,1000.0
2011-09-22 13:45:00,21.19,21.21,21.16,21.21,700.0,21.0389,21.0588,21.0091,21.0588,700.0
2011-09-22 13:50:00,21.18,21.18,21.12,21.13,1300.0,21.029,21.029,20.9694,20.9793,1300.0
2011-09-22 13:55:00,21.13,21.13,21.03,21.04,4600.0,20.9793,20.9793,20.88,20.89,4600.0
2011-09-22 14:00:00,21.02,21.08,21.0,21.04,2100.0,20.8701,20.9297,20.8502,20.89,2100.0
2011-09-22 14:05:00,21.07,21.13,21.07,21.08,800.0,20.9197,20.9793,20.9197,20.9297,800.0
2011-09-22 14:10:00,21.1,21.14,21.1,21.14,800.0,20.9495,20.9893,20.9495,20.9893,800.0
2011-09-22 14:15:00,21.13,21.15,21.03,21.09,3200.0,20.9793,20.9992,20.88,20.9396,3200.0
2011-09-22 14:20:00,21.1,21.35,21.1,21.25,4800.0,20.9495,21.1978,20.9495,21.0985,4800.0
2011-09-22 14:25:00,21.27,21.32,21.14,21.28,1300.0,21.1183,21.168,20.9893,21.1283,1300.0
2011-09-22 14:30:00,21.21,21.21,21.11,21.15,5300.0,21.0588,21.0588,20.9595,20.9992,5300.0
2011-09-22 14:35:00,21.18,21.23,21.13,21.16,6000.0,21.029,21.0786,20.9793,21.0091,6000.0
2011-09-22 14:40:00,21.14,21.28,21.12,21.23,7200.0,20.9893,21.1283,20.9694,21.0786,7200.0
2011-09-22 14:45:00,21.2,21.25,21.18,21.21,6900.0,21.0488,21.0985,21.029,21.0588,6900.0
2011-09-22 14:50:00,21.21,21.24,21.18,21.23,7700.0,21.0588,21.0885,21.029,21.0786,7700.0
2011-09-22 14:55:00,21.24,21.26,21.13,21.13,3000.0,21.0885,21.1084,20.9793,20.9793,3000.0
2011-09-22 15:00:00,21.15,21.15,21.05,21.05,1500.0,20.9992,20.9992,20.8999,20.8999,1500.0
2011-09-22 15:05:00,21.05,21.12,21.03,21.1,2100.0,20.8999,20.9694,20.88,20.9495,2100.0
2011-09-22 15:10:00,21.17,21.17,21.07,21.07,2000.0,21.019,21.019,20.9197,20.9197,2000.0
2011-09-22 15:15:00,21.06,21.11,21.01,21.04,4300.0,20.9098,20.9595,20.8602,20.89,4300.0
2011-09-22 15:20:00,21.05,21.06,20.89,20.89,10000.0,20.8999,20.9098,20.741,20.741,10000.0
2011-09-22 15:25:00,20.97,21.06,20.9,21.06,3100.0,20.8205,20.9098,20.751,20.9098,3100.0
2011-09-22 15:30:00,21.06,21.16,20.98,21.08,5200.0,20.9098,21.0091,20.8304,20.9297,5200.0
2011-09-22 15:35:00,21.07,21.16,21.0,21.13,6200.0,20.9197,21.0091,20.8502,20.9793,6200.0
2011-09-22 15:40:00,21.14,21.18,21.04,21.05,12800.0,20.9893,21.029,20.89,20.8999,12800.0
2011-09-22 15:45:00,21.03,21.28,21.0,21.25,13000.0,20.88,21.1283,20.8502,21.0985,13000.0
2011-09-22 15:50:00,21.23,21.29,21.12,21.17,10900.0,21.0786,21.1382,20.9694,21.019,10900.0
2011-09-22 15:55:00,21.13,21.3,21.1,21.23,35800.0,20.9793,21.1481,20.9495,21.0786,35800.0
2011-09-23 09:30:00,21.19,21.39,21.19,21.39,38000.0,21.0389,21.2375,21.0389,21.2375,38000.0
2011-09-23 09:35:00,21.41,21.41,21.25,21.27,1000.0,21.2573,21.2573,21.0985,21.1183,1000.0
2011-09-23 09:40:00,21.26,21.33,21.25,21.33,2100.0,21.1084,21.1779,21.0985,21.1779,2100.0
2011-09-23 09:45:00,21.39,21.41,21.29,21.29,1900.0,21.2375,21.2573,21.1382,21.1382,1900.0
2011-09-23 09:50:00,21.29,21.49,21.29,21.48,1800.0,21.1382,21.3368,21.1382,21.3268,1800.0
2011-09-23 09:55:00,21.46,21.52,21.37,21.37,1800.0,21.307,21.3665,21.2176,21.2176,1800.0
2011-09-23 10:00:00,21.39,21.41,21.24,21.24,3400.0,21.2375,21.2573,21.0885,21.0885,3400.0
2011-09-23 10:05:00,21.3,21.37,21.24,21.31,3500.0,21.1481,21.2176,21.0885,21.158,3500.0
2011-09-23 10:10:00,21.35,21.4,21.23,21.23,3600.0,21.1978,21.2474,21.0786,21.0786,3600.0
2011-09-23 10:15:00,21.23,21.33,21.23,21.26,3500.0,21.0786,21.1779,21.0786,21.1084,3500.0
2011-09-23 10:20:00,21.26,21.31,21.26,21.29,1600.0,21.1084,21.158,21.1084,21.1382,1600.0
2011-09-23 10:25:00,21.33,21.5,21.33,21.47,5600.0,21.1779,21.3467,21.1779,21.3169,5600.0
2011-09-23 10:30:00,21.48,21.53,21.48,21.5,3200.0,21.3268,21.3765,21.3268,21.3467,3200.0
2011-09-23 10:35:00,21.5,21.55,21.5,21.54,2300.0,21.3467,21.3963,21.3467,21.3864,2300.0
2011-09-23 10:40:00,21.52,21.53,21.47,21.52,1100.0,21.3665,21.3765,21.3169,21.3665,1100.0
2011-09-23 10:45:00,21.53,21.63,21.52,21.63,34500.0,21.3765,21.4758,21.3665,21.4758,34500.0
2011-09-23 10:50:00,21.64,21.65,21.64,21.64,400.0,21.4857,21.4956,21.4857,21.4857,400.0
2011-09-23 10:55:00,21.66,21.66,21.6,21.65,10300.0,21.5055,21.5055,21.446,21.4956,10300.0
2011-09-23 11:00:00,21.65,21.66,21.64,21.66,1100.0,21.4956,21.5055,21.4857,21.5055,1100.0
2011-09-23 11:05:00,21.67,21.85,21.67,21.83,6200.0,21.5155,21.6942,21.5155,21.6743,6200.0
2011-09-23 11:10:00,21.85,21.85,21.81,21.82,1200.0,21.6942,21.6942,21.6545,21.6644,1200.0
2011-09-23 11:15:00,21.8,21.91,21.79,21.86,8100.0,21.6445,21.7538,21.6346,21.7041,8100.0
2011-09-23 11:20:00,21.84,21.93,21.84,21.85,27300.0,21.6843,21.7736,21.6843,21.6942,27300.0
2011-09-23 11:25:00,21.86,21.87,21.81,21.85,2700.0,21.7041,21.714,21.6545,21.6942,2700.0
2011-09-23 11:30:00,21.82,21.84,21.8,21.8,600.0,21.6644,21.6843,21.6445,21.6445,600.0
2011-09-23 11:35:00,21.8,21.8,21.74,21.74,700.0,21.6445,21.6445,21.585,21.585,700.0
2011-09-23 11:40:00,21.72,21.72,21.65,21.65,1700.0,21.5651,21.5651,21.4956,21.4956,1700.0
2011-09-23 11:45:00,21.63,21.67,21.63,21.63,800.0,21.4758,21.5155,21.4758,21.4758,800.0
2011-09-23 11:50:00,21.6,21.62,21.6,21.61,900.0,21.446,21.4658,21.446,21.4559,900.0
2011-09-23 11:55:00,21.64,21.75,21.62,21.75,2000.0,21.4857,21.5949,21.4658,21.5949,2000.0
2011-09-23 12:00:00,21.79,21.79,21.69,21.71,1300.0,21.6346,21.6346,21.5353,21.5552,1300.0
2011-09-23 12:05:00,21.73,21.81,21.72,21.8,1600.0,21.575,21.6545,21.5651,21.6445,1600.0
2011-09-23 12:10:00,21.8,21.8,21.79,21.79,500.0,21.6445,21.6445,21.6346,21.6346,500.0
2011-09-23 12:15:00,21.8,21.88,21.8,21.86,2400.0,21.6445,21.724,21.6445,21.7041,2400.0
2011-09-23 12:20:00,21.86,21.87,21.81,21.81,3400.0,21.7041,21.714,21.6545,21.6545,3400.0
2011-09-23 12:25:00,21.79,21.8,21.67,21.67,1800.0,21.6346,21.6445,21.5155,21.5155,1800.0
2011-09-23 12:30:00,21.68,21.78,21.68,21.76,1000.0,21.5254,21.6247,21.5254,21.6048,1000.0
2011-09-23 12:35:00,21.75,21.76,21.67,21.67,1100.0,21.5949,21.6048,21.5155,21.5155,1100.0
2011-09-23 12:40:00,21.67,21.67,21.62,21.65,1200.0,21.5155,21.5155,21.4658,21.4956,1200.0
2011-09-23 12:45:00,21.62,21.77,21.59,21.65,3300.0,21.4658,21.6148,21.436,21.4956,3300.0
2011-09-23 12:50:00,21.64,21.77,21.64,21.75,1400.0,21.4857,21.6148,21.4857,21.5949,1400.0
2011-09-23 12:55:00,21.66,21.68,21.63,21.63,1100.0,21.5055,21.5254,21.4758,21.4758,1100.0
2011-09-23 13:00:00,21.63,21.73,21.63,21.71,1100.0,21.4758,21.575,21.4758,21.5552,1100.0
2011-09-23 13:05:00,21.67,21.67,21.56,21.58,1400.0,21.5155,21.5155,21.4063,21.4261,1400.0
2011-09-23 13:10:00,21.59,21.67,21.59,21.66,1600.0,21.436,21.5155,21.436,21.5055,1600.0
2011-09-23 13:15:00,21.59,21.6,21.58,21.6,700.0,21.436,21.446,21.4261,21.446,700.0
2011-09-23 13:20:00,21.57,21.62,21.54,21.59,700.0,21.4162,21.4658,21.3864,21.436,700.0
2011-09-23 13:25:00,21.61,21.67,21.6,21.6,2100.0,21.4559,21.5155,21.446,21.446,2100.0
2011-09-23 13:30:00,21.6,21.69,21.6,21.61,3300.0,21.446,21.5353,21.446,21.4559,3300.0
2011-09-23 13:35:00,21.63,21.67,21.62,21.62,700.0,21.4758,21.5155,21.4658,21.4658,700.0
2011-09-23 13:40:00,21.69,21.76,21.69,21.76,1600.0,21.5353,21.6048,21.5353,21.6048,1600.0
2011-09-23 13:45:00,21.81,21.81,21.75,21.76,1000.0,21.6545,21.6545,21.5949,21.6048,1000.0
2011-09-23 13:50:00,21.77,21.77,21.75,21.75,2100.0,21.6148,21.6148,21.5949,21.5949,2100.0
2011-09-23 13:55:00,21.75,21.84,21.72,21.84,1600.0,21.5949,21.6843,21.5651,21.6843,1600.0
2011-09-23 14:00:00,21.83,21.91,21.83,21.86,1400.0,21.6743,21.7538,21.6743,21.7041,1400.0
2011-09-23 14:05:00,21.82,21.82,21.77,21.77,1600.0,21.6644,21.6644,21.6148,21.6148,1600.0
2011-09-23 14:10:00,21.77,21.77,21.71,21.71,2500.0,21.6148,21.6148,21.5552,21.5552,2500.0
2011-09-23 14:15:00,21.71,21.74,21.69,21.73,2400.0,21.5552,21.585,21.5353,21.575,2400.0
2011-09-23 14:20:00,21.72,21.72,21.66,21.66,1600.0,21.5651,21.5651,21.5055,21.5055,1600.0
2011-09-23 14:25:00,21.65,21.66,21.61,21.64,2100.0,21.4956,21.5055,21.4559,21.4857,2100.0
2011-09-23 14:30:00,21.64,21.73,21.64,21.72,1700.0,21.4857,21.575,21.4857,21.5651,1700.0
2011-09-23 14:35:00,21.71,21.76,21.71,21.76,700.0,21.5552,21.6048,21.5552,21.6048,700.0
2011-09-23 14:40:00,21.75,21.79,21.72,21.73,1500.0,21.5949,21.6346,21.5651,21.575,1500.0
2011-09-23 14:45:00,21.75,21.76,21.68,21.68,2700.0,21.5949,21.6048,21.5254,21.5254,2700.0
2011-09-23 14:50:00,21.67,21.68,21.63,21.68,1800.0,21.5155,21.5254,21.4758,21.5254,1800.0
2011-09-23 14:55:00,21.7,21.7,21.61,21.61,2500.0,21.5453,21.5453,21.4559,21.4559,2500.0
2011-09-23 15:00:00,21.62,21.7,21.62,21.65,3700.0,21.4658,21.5453,21.4658,21.4956,3700.0
2011-09-23 15:05:00,21.62,21.68,21.59,21.6,4300.0,21.4658,21.5254,21.436,21.446,4300.0
2011-09-23 15:10:00,21.59,21.69,21.59,21.69,2400.0,21.436,21.5353,21.436,21.5353,2400.0
2011-09-23 15:15:00,21.69,21.71,21.63,21.63,3200.0,21.5353,21.5552,21.4758,21.4758,3200.0
2011-09-23 15:20:00,21.63,21.71,21.63,21.71,5200.0,21.4758,21.5552,21.4758,21.5552,5200.0
2011-09-23 15:25:00,21.75,21.79,21.73,21.79,3700.0,21.5949,21.6346,21.575,21.6346,3700.0
2011-09-23 15:30:00,21.79,21.79,21.66,21.66,9000.0,21.6346,21.6346,21.5055,21.5055,9000.0
2011-09-23 15:35:00,21.7,21.78,21.68,21.71,5700.0,21.5453,21.6247,21.5254,21.5552,5700.0
2011-09-23 15:40:00,21.71,21.73,21.64,21.66,7700.0,21.5552,21.575,21.4857,21.5055,7700.0
2011-09-23 15:45:00,21.64,21.7,21.6,21.6,8900.0,21.4857,21.5453,21.446,21.446,8900.0
2011-09-23 15:50:00,21.6,21.72,21.6,21.72,12100.0,21.446,21.5651,21.446,21.5651,12100.0
2011-09-23 15:55:00,21.72,21.72,21.64,21.67,58300.0,21.5651,21.5651,21.4857,21.5155,58300.0
2011-09-26 09:30:00,21.87,22.04,21.7,21.7,6800.0,21.714,21.8828,21.5453,21.5453,6800.0
2011-09-26 09:35:00,21.69,21.73,21.49,21.49,7100.0,21.5353,21.575,21.3368,21.3368,7100.0
2011-09-26 09:40:00,21.5,21.54,21.4,21.48,8100.0,21.3467,21.3864,21.2474,21.3268,8100.0
2011-09-26 09:45:00,21.52,21.59,21.43,21.55,7700.0,21.3665,21.436,21.2772,21.3963,7700.0
2011-09-26 09:50:00,21.57,21.57,21.42,21.49,3500.0,21.4162,21.4162,21.2673,21.3368,3500.0
2011-09-26 09:55:00,21.46,21.47,21.42,21.42,3100.0,21.307,21.3169,21.2673,21.2673,3100.0
2011-09-26 10:00:00,21.43,21.56,21.4,21.56,5600.0,21.2772,21.4063,21.2474,21.4063,5600.0
2011-09-26 10:05:00,21.58,21.59,21.43,21.44,4100.0,21.4261,21.436,21.2772,21.2871,4100.0
2011-09-26 10:10:00,21.43,21.43,21.34,21.38,4300.0,21.2772,21.2772,21.1878,21.2275,4300.0
2011-09-26 10:15:00,21.4,21.4,21.3,21.35,2900.0,21.2474,21.2474,21.1481,21.1978,2900.0
2011-09-26 10:20:00,21.35,21.51,21.31,21.48,3500.0,21.1978,21.3566,21.158,21.3268,3500.0
2011-09-26 10:25:00,21.48,21.62,21.48,21.62,4000.0,21.3268,21.4658,21.3268,21.4658,4000.0
2011-09-26 10:30:00,21.62,21.67,21.54,21.54,5700.0,21.4658,21.5155,21.3864,21.3864,5700.0
2011-09-26 10:35:00,21.56,21.6,21.49,21.5,4700.0,21.4063,21.446,21.3368,21.3467,4700.0
2011-09-26 10:40:00,21.49,21.68,21.49,21.68,3400.0,21.3368,21.5254,21.3368,21.5254,3400.0
2011-09-26 10:45:00,21.68,21.72,21.66,21.66,4800.0,21.5254,21.5651,21.5055,21.5055,4800.0
2011-09-26 10:50:00,21.66,21.81,21.66,21.81,3000.0,21.5055,21.6545,21.5055,21.6545,3000.0
2011-09-26 10:55:00,21.81,21.85,21.76,21.84,5300.0,21.6545,21.6942,21.6048,21.6843,5300.0
2011-09-26 11:00:00,21.88,21.93,21.8,21.87,6200.0,21.724,21.7736,21.6445,21.714,6200.0
2011-09-26 11:05:00,21.89,21.95,21.88,21.95,5300.0,21.7339,21.7935,21.724,21.7935,5300.0
2011-09-26 11:10:00,21.94,21.97,21.89,21.97,4800.0,21.7835,21.8133,21.7339,21.8133,4800.0
2011-09-26 11:15:00,21.94,22.01,21.92,21.98,3400.0,21.7835,21.853,21.7637,21.8233,3400.0
2011-09-26 11:20:00,21.97,22.03,21.94,22.03,2800.0,21.8133,21.8729,21.7835,21.8729,2800.0
2011-09-26 11:25:00,22.05,22.08,22.01,22.08,4700.0,21.8928,21.9225,21.853,21.9225,4700.0
2011-09-26 11:30:00,22.04,22.04,21.99,21.99,2400.0,21.8828,21.8828,21.8332,21.8332,2400.0
2011-09-26 11:35:00,21.99,22.06,21.98,22.06,5300.0,21.8332,21.9027,21.8233,21.9027,5300.0
2011-09-26 11:40:00,22.07,22.17,22.07,22.15,2400.0,21.9126,22.0119,21.9126,21.992,2400.0
2011-09-26 11:45:00,22.17,22.19,22.09,22.1,3600.0,22.0119,22.0318,21.9325,21.9424,3600.0
2011-09-26 11:50:00,22.11,22.11,22.03,22.07,6900.0,21.9523,21.9523,21.8729,21.9126,6900.0
2011-09-26 11:55:00,22.08,22.08,22.03,22.03,5200.0,21.9225,21.9225,21.8729,21.8729,5200.0
2011-09-26 12:00:00,22.04,22.05,21.96,21.96,3900.0,21.8828,21.8928,21.8034,21.8034,3900.0
2011-09-26 12:05:00,21.94,21.98,21.92,21.93,10300.0,21.7835,21.8233,21.7637,21.7736,10300.0
2011-09-26 12:10:00,21.91,21.91,21.88,21.89,4300.0,21.7538,21.7538,21.724,21.7339,4300.0
2011-09-26 12:15:00,21.89,21.93,21.87,21.93,4000.0,21.7339,21.7736,21.714,21.7736,4000.0
2011-09-26 12:20:00,21.95,21.97,21.92,21.92,3100.0,21.7935,21.8133,21.7637,21.7637,3100.0
2011-09-26 12:25:00,21.91,21.95,21.87,21.94,2300.0,21.7538,21.7935,21.714,21.7835,2300.0
2011-09-26 12:30:00,21.96,21.97,21.92,21.95,4500.0,21.8034,21.8133,21.7637,21.7935,4500.0
2011-09-26 12:35:00,21.93,21.95,21.93,21.95,2200.0,21.7736,21.7935,21.7736,21.7935,2200.0
2011-09-26 12:40:00,21.95,21.96,21.88,21.92,6300.0,21.7935,21.8034,21.724,21.7637,6300.0
2011-09-26 12:45:00,21.88,21.88,21.83,21.83,29800.0,21.724,21.724,21.6743,21.6743,29800.0
2011-09-26 12:50:00,21.83,21.86,21.81,21.83,2900.0,21.6743,21.7041,21.6545,21.6743,2900.0
2011-09-26 12:55:00,21.82,21.85,21.78,21.85,1900.0,21.6644,21.6942,21.6247,21.6942,1900.0
2011-09-26 13:00:00,21.84,21.84,21.76,21.8,4900.0,21.6843,21.6843,21.6048,21.6445,4900.0
2011-09-26 13:05:00,21.8,21.83,21.77,21.83,3400.0,21.6445,21.6743,21.6148,21.6743,3400.0
2011-09-26 13:10:00,21.83,21.83,21.72,21.72,5200.0,21.6743,21.6743,21.5651,21.5651,5200.0
2011-09-26 13:15:00,21.74,21.78,21.72,21.75,3400.0,21.585,21.6247,21.5651,21.5949,3400.0
2011-09-26 13:20:00,21.77,21.85,21.77,21.85,2900.0,21.6148,21.6942,21.6148,21.6942,2900.0
2011-09-26 13:25:00,21.84,21.87,21.83,21.83,3900.0,21.6843,21.714,21.6743,21.6743,3900.0
2011-09-26 13:30:00,21.83,21.89,21.82,21.82,2300.0,21.6743,21.7339,21.6644,21.6644,2300.0
2011-09-26 13:35:00,21.81,21.82,21.76,21.8,3800.0,21.6545,21.6644,21.6048,21.6445,3800.0
2011-09-26 13:40:00,21.85,21.85,21.79,21.79,2000.0,21.6942,21.6942,21.6346,21.6346,2000.0
2011-09-26 13:45:00,21.8,21.9,21.8,21.84,5200.0,21.6445,21.7438,21.6445,21.6843,5200.0
2011-09-26 13:50:00,21.83,21.92,21.83,21.92,2900.0,21.6743,21.7637,21.6743,21.7637,2900.0
2011-09-26 13:55:00,21.92,21.94,21.89,21.89,3200.0,21.7637,21.7835,21.7339,21.7339,3200.0
2011-09-26 14:00:00,21.9,22.01,21.86,21.96,17000.0,21.7438,21.853,21.7041,21.8034,17000.0
2011-09-26 14:05:00,21.93,21.98,21.83,21.83,7200.0,21.7736,21.8233,21.6743,21.6743,7200.0
2011-09-26 14:10:00,21.86,21.92,21.86,21.9,2800.0,21.7041,21.7637,21.7041,21.7438,2800.0
2011-09-26 14:15:00,21.88,21.93,21.88,21.89,3000.0,21.724,21.7736,21.724,21.7339,3000.0
2011-09-26 14:20:00,21.89,21.93,21.88,21.93,4600.0,21.7339,21.7736,21.724,21.7736,4600.0
2011-09-26 14:25:00,21.92,21.95,21.92,21.92,3900.0,21.7637,21.7935,21.7637,21.7637,3900.0
2011-09-26 14:30:00,21.91,22.0,21.89,21.99,3300.0,21.7538,21.8431,21.7339,21.8332,3300.0
2011-09-26 14:35:00,22.01,22.05,22.01,22.03,2900.0,21.853,21.8928,21.853,21.8729,2900.0
2011-09-26 14:40:00,22.03,22.1,22.03,22.07,6900.0,21.8729,21.9424,21.8729,21.9126,6900.0
2011-09-26 14:45:00,22.06,22.07,22.01,22.01,4900.0,21.9027,21.9126,21.853,21.853,4900.0
2011-09-26 14:50:00,22.01,22.01,21.95,21.95,5500.0,21.853,21.853,21.7935,21.7935,5500.0
2011-09-26 14:55:00,21.95,22.02,21.95,22.02,4100.0,21.7935,21.863,21.7935,21.863,4100.0
2011-09-26 15:00:00,22.05,22.13,22.04,22.13,5100.0,21.8928,21.9722,21.8828,21.9722,5100.0
2011-09-26 15:05:00,22.13,22.13,22.09,22.1,4100.0,21.9722,21.9722,21.9325,21.9424,4100.0
2011-09-26 15:10:00,22.08,22.11,22.07,22.11,5500.0,21.9225,21.9523,21.9126,21.9523,5500.0
2011-09-26 15:15:00,22.11,22.18,22.07,22.17,7400.0,21.9523,22.0218,21.9126,22.0119,7400.0
2011-09-26 15:20:00,22.21,22.22,22.17,22.21,7100.0,22.0516,22.0615,22.0119,22.0516,7100.0
2011-09-26 15:25:00,22.2,22.24,22.19,22.24,4400.0,22.0417,22.0814,22.0318,22.0814,4400.0
2011-09-26 15:30:00,22.23,22.24,22.21,22.23,5000.0,22.0715,22.0814,22.0516,22.0715,5000.0
2011-09-26 15:35:00,22.23,22.3,22.23,22.3,10600.0,22.0715,22.141,22.0715,22.141,10600.0
2011-09-26 15:40:00,22.31,22.33,22.26,22.33,7500.0,22.1509,22.1708,22.1013,22.1708,7500.0
2011-09-26 15:45:00,22.33,22.39,22.33,22.37,9100.0,22.1708,22.2303,22.1708,22.2105,9100.0
2011-09-26 15:50:00,22.36,22.43,22.36,22.43,7700.0,22.2006,22.2701,22.2006,22.2701,7700.0
2011-09-26 15:55:00,22.42,22.42,22.29,22.3,54700.0,22.2601,22.2601,22.131,22.141,54700.0
2011-09-27 09:30:00,22.79,23.13,22.79,23.0,15600.0,22.6275,22.9651,22.6275,22.836,15600.0
2011-09-27 09:35:00,22.99,23.05,22.92,22.98,9100.0,22.8261,22.8856,22.7566,22.8161,9100.0
2011-09-27 09:40:00,22.95,23.04,22.95,23.0,12900.0,22.7863,22.8757,22.7863,22.836,12900.0
2011-09-27 09:45:00,23.0,23.02,22.96,23.01,9300.0,22.836,22.8558,22.7963,22.8459,9300.0
2011-09-27 09:50:00,23.0,23.1,23.0,23.1,3600.0,22.836,22.9353,22.836,22.9353,3600.0
2011-09-27 09:55:00,23.11,23.21,23.11,23.18,9100.0,22.9452,23.0445,22.9452,23.0147,9100.0
2011-09-27 10:00:00,23.17,23.25,23.03,23.03,11100.0,23.0048,23.0842,22.8658,22.8658,11100.0
2011-09-27 10:05:00,23.05,23.1,22.99,23.05,13800.0,22.8856,22.9353,22.8261,22.8856,13800.0
2011-09-27 10:10:00,23.02,23.12,22.96,23.03,21000.0,22.8558,22.9551,22.7963,22.8658,21000.0
2011-09-27 10:15:00,22.99,23.06,22.95,22.98,3500.0,22.8261,22.8956,22.7863,22.8161,3500.0
2011-09-27 10:20:00,23.0,23.0,22.94,22.94,3200.0,22.836,22.836,22.7764,22.7764,3200.0
2011-09-27 10:25:00,22.96,23.03,22.96,23.0,12200.0,22.7963,22.8658,22.7963,22.836,12200.0
2011-09-27 10:30:00,22.99,23.0,22.97,22.99,4700.0,22.8261,22.836,22.8062,22.8261,4700.0
2011-09-27 10:35:00,23.01,23.03,22.99,23.0,4200.0,22.8459,22.8658,22.8261,22.836,4200.0
2011-09-27 10:40:00,23.0,23.05,22.99,23.02,10300.0,22.836,22.8856,22.8261,22.8558,10300.0
2011-09-27 10:45:00,23.0,23.13,22.97,23.13,5600.0,22.836,22.9651,22.8062,22.9651,5600.0
2011-09-27 10:50:00,23.11,23.14,23.08,23.12,2300.0,22.9452,22.975,22.9154,22.9551,2300.0
2011-09-27 10:55:00,23.12,23.18,23.07,23.07,26000.0,22.9551,23.0147,22.9055,22.9055,26000.0
2011-09-27 11:00:00,23.07,23.09,23.0,23.04,8100.0,22.9055,22.9253,22.836,22.8757,8100.0
2011-09-27 11:05:00,23.07,23.07,23.0,23.0,4000.0,22.9055,22.9055,22.836,22.836,4000.0
2011-09-27 11:10:00,23.03,23.04,22.99,23.03,4000.0,22.8658,22.8757,22.8261,22.8658,4000.0
2011-09-27 11:15:00,23.02,23.04,22.99,23.03,4500.0,22.8558,22.8757,22.8261,22.8658,4500.0
2011-09-27 11:20:00,23.01,23.03,22.95,23.0,9100.0,22.8459,22.8658,22.7863,22.836,9100.0
2011-09-27 11:25:00,23.0,23.02,22.99,23.0,6100.0,22.836,22.8558,22.8261,22.836,6100.0
2011-09-27 11:30:00,23.01,23.05,22.99,23.05,2400.0,22.8459,22.8856,22.8261,22.8856,2400.0
2011-09-27 11:35:00,23.05,23.06,22.99,23.04,7000.0,22.8856,22.8956,22.8261,22.8757,7000.0
2011-09-27 11:40:00,23.03,23.04,22.99,23.0,4900.0,22.8658,22.8757,22.8261,22.836,4900.0
2011-09-27 11:45:00,22.99,22.99,22.93,22.96,3600.0,22.8261,22.8261,22.7665,22.7963,3600.0
2011-09-27 11:50:00,22.96,22.98,22.96,22.97,1700.0,22.7963,22.8161,22.7963,22.8062,1700.0
2011-09-27 11:55:00,23.0,23.06,22.99,23.02,9800.0,22.836,22.8956,22.8261,22.8558,9800.0
2011-09-27 12:00:00,23.0,23.02,22.96,22.98,4100.0,22.836,22.8558,22.7963,22.8161,4100.0
2011-09-27 12:05:00,22.98,23.02,22.98,23.01,5600.0,22.8161,22.8558,22.8161,22.8459,5600.0
2011-09-27 12:10:00,23.04,23.1,23.0,23.0,15600.0,22.8757,22.9353,22.836,22.836,15600.0
2011-09-27 12:15:00,23.03,23.04,22.99,23.03,4000.0,22.8658,22.8757,22.8261,22.8658,4000.0
2011-09-27 12:20:00,23.02,23.11,23.02,23.06,3800.0,22.8558,22.9452,22.8558,22.8956,3800.0
2011-09-27 12:25:00,23.09,23.09,23.04,23.04,6800.0,22.9253,22.9253,22.8757,22.8757,6800.0
2011-09-27 12:30:00,23.07,23.07,23.03,23.03,2400.0,22.9055,22.9055,22.8658,22.8658,2400.0
2011-09-27 12:35:00,23.05,23.09,23.05,23.09,5800.0,22.8856,22.9253,22.8856,22.9253,5800.0
2011-09-27 12:40:00,23.1,23.17,23.08,23.13,4900.0,22.9353,23.0048,22.9154,22.9651,4900.0
2011-09-27 12:45:00,23.14,23.19,23.14,23.19,6000.0,22.975,23.0246,22.975,23.0246,6000.0
2011-09-27 12:50:00,23.2,23.23,23.15,23.19,8800.0,23.0346,23.0643,22.9849,23.0246,8800.0
2011-09-27 12:55:00,23.19,23.21,23.16,23.16,9400.0,23.0246,23.0445,22.9948,22.9948,9400.0
2011-09-27 13:00:00,23.18,23.18,23.14,23.16,9500.0,23.0147,23.0147,22.975,22.9948,9500.0
2011-09-27 13:05:00,23.16,23.18,23.15,23.16,10400.0,22.9948,23.0147,22.9849,22.9948,10400.0
2011-09-27 13:10:00,23.17,23.18,23.16,23.16,5600.0,23.0048,23.0147,22.9948,22.9948,5600.0
2011-09-27 13:15:00,23.16,23.2,23.14,23.18,6800.0,22.9948,23.0346,22.975,23.0147,6800.0
2011-09-27 13:20:00,23.21,23.21,23.16,23.17,3500.0,23.0445,23.0445,22.9948,23.0048,3500.0
2011-09-27 13:25:00,23.18,23.18,23.15,23.16,7200.0,23.0147,23.0147,22.9849,22.9948,7200.0
2011-09-27 13:30:00,23.16,23.17,23.14,23.14,2900.0,22.9948,23.0048,22.975,22.975,2900.0
2011-09-27 13:35:00,23.16,23.18,23.15,23.16,9700.0,22.9948,23.0147,22.9849,22.9948,9700.0
2011-09-27 13:40:00,23.17,23.17,23.15,23.16,8300.0,23.0048,23.0048,22.9849,22.9948,8300.0
2011-09-27 13:45:00,23.17,23.18,23.16,23.16,9900.0,23.0048,23.0147,22.9948,22.9948,9900.0
2011-09-27 13:50:00,23.17,23.24,23.16,23.23,7500.0,23.0048,23.0743,22.9948,23.0643,7500.0
2011-09-27 13:55:00,23.23,23.25,23.21,23.23,6900.0,23.0643,23.0842,23.0445,23.0643,6900.0
2011-09-27 14:00:00,23.23,23.27,23.23,23.23,6600.0,23.0643,23.1041,23.0643,23.0643,6600.0
2011-09-27 14:05:00,23.23,23.27,23.23,23.23,12500.0,23.0643,23.1041,23.0643,23.0643,12500.0
2011-09-27 14:10:00,23.24,23.25,23.23,23.23,15800.0,23.0743,23.0842,23.0643,23.0643,15800.0
2011-09-27 14:15:00,23.24,23.28,23.23,23.28,7600.0,23.0743,23.114,23.0643,23.114,7600.0
2011-09-27 14:20:00,23.28,23.3,23.28,23.28,5000.0,23.114,23.1338,23.114,23.114,5000.0
2011-09-27 14:25:00,23.28,23.33,23.28,23.28,12200.0,23.114,23.1636,23.114,23.114,12200.0
2011-09-27 14:30:00,23.29,23.37,23.28,23.28,11400.0,23.1239,23.2033,23.114,23.114,11400.0
2011-09-27 14:35:00,23.31,23.33,23.26,23.26,10100.0,23.1438,23.1636,23.0941,23.0941,10100.0
2011-09-27 14:40:00,23.27,23.28,23.26,23.26,3200.0,23.1041,23.114,23.0941,23.0941,3200.0
2011-09-27 14:45:00,23.26,23.28,23.26,23.28,3600.0,23.0941,23.114,23.0941,23.114,3600.0
2011-09-27 14:50:00,23.28,23.29,23.27,23.27,10400.0,23.114,23.1239,23.1041,23.1041,10400.0
2011-09-27 14:55:00,23.27,23.3,23.26,23.29,9000.0,23.1041,23.1338,23.0941,23.1239,9000.0
2011-09-27 15:00:00,23.28,23.28,23.23,23.23,6200.0,23.114,23.114,23.0643,23.0643,6200.0
2011-09-27 15:05:00,23.23,23.23,23.1,23.17,5500.0,23.0643,23.0643,22.9353,23.0048,5500.0
2011-09-27 15:10:00,23.21,23.21,23.07,23.1,5500.0,23.0445,23.0445,22.9055,22.9353,5500.0
2011-09-27 15:15:00,23.11,23.15,23.1,23.11,14400.0,22.9452,22.9849,22.9353,22.9452,14400.0
2011-09-27 15:20:00,23.11,23.15,22.93,23.02,11100.0,22.9452,22.9849,22.7665,22.8558,11100.0
2011-09-27 15:25:00,23.01,23.03,22.97,23.03,7700.0,22.8459,22.8658,22.8062,22.8658,7700.0
2011-09-27 15:30:00,23.01,23.1,22.99,23.03,19400.0,22.8459,22.9353,22.8261,22.8658,19400.0
2011-09-27 15:35:00,23.03,23.11,23.03,23.06,11200.0,22.8658,22.9452,22.8658,22.8956,11200.0
2011-09-27 15:40:00,23.06,23.07,22.96,23.02,13300.0,22.8956,22.9055,22.7963,22.8558,13300.0
2011-09-27 15:45:00,23.02,23.04,22.9,22.96,20500.0,22.8558,22.8757,22.7367,22.7963,20500.0
2011-09-27 15:50:00,22.95,22.98,22.89,22.9,14000.0,22.7863,22.8161,22.7268,22.7367,14000.0
2011-09-27 15:55:00,22.88,23.03,22.85,23.0,29400.0,22.7168,22.8658,22.6871,22.836,29400.0
2011-09-28 09:30:00,23.11,23.22,23.06,23.13,6800.0,22.9452,23.0544,22.8956,22.9651,6800.0
2011-09-28 09:35:00,23.03,23.08,22.96,23.0,4400.0,22.8658,22.9154,22.7963,22.836,4400.0
2011-09-28 09:40:00,22.98,23.05,22.91,22.99,4400.0,22.8161,22.8856,22.7466,22.8261,4400.0
2011-09-28 09:45:00,23.01,23.04,22.97,23.0,3600.0,22.8459,22.8757,22.8062,22.836,3600.0
2011-09-28 09:50:00,23.08,23.09,23.04,23.06,4300.0,22.9154,22.9253,22.8757,22.8956,4300.0
2011-09-28 09:55:00,23.05,23.1,23.05,23.07,5800.0,22.8856,22.9353,22.8856,22.9055,5800.0
2011-09-28 10:00:00,23.05,23.06,23.02,23.04,2500.0,22.8856,22.8956,22.8558,22.8757,2500.0
2011-09-28 10:05:00,23.04,23.07,23.03,23.05,3100.0,22.8757,22.9055,22.8658,22.8856,3100.0
2011-09-28 10:10:00,23.04,23.05,22.99,22.99,3500.0,22.8757,22.8856,22.8261,22.8261,3500.0
2011-09-28 10:15:00,23.01,23.01,22.75,22.75,1800.0,22.8459,22.8459,22.5878,22.5878,1800.0
2011-09-28 10:20:00,22.76,22.81,22.68,22.71,3900.0,22.5977,22.6473,22.5183,22.5481,3900.0
2011-09-28 10:25:00,22.72,22.81,22.72,22.77,3100.0,22.558,22.6473,22.558,22.6076,3100.0
2011-09-28 10:30:00,22.82,22.82,22.7,22.74,5000.0,22.6573,22.6573,22.5381,22.5778,5000.0
2011-09-28 10:35:00,22.77,22.82,22.71,22.71,3100.0,22.6076,22.6573,22.5481,22.5481,3100.0
2011-09-28 10:40:00,22.69,22.76,22.69,22.71,2200.0,22.5282,22.5977,22.5282,22.5481,2200.0
2011-09-28 10:45:00,22.68,22.74,22.68,22.74,1000.0,22.5183,22.5778,22.5183,22.5778,1000.0
2011-09-28 10:50:00,22.74,22.82,22.73,22.82,2500.0,22.5778,22.6573,22.5679,22.6573,2500.0
2011-09-28 10:55:00,22.83,22.83,22.76,22.76,4200.0,22.6672,22.6672,22.5977,22.5977,4200.0
2011-09-28 11:00:00,22.74,22.74,22.68,22.68,1800.0,22.5778,22.5778,22.5183,22.5183,1800.0
2011-09-28 11:05:00,22.68,22.68,22.63,22.63,2800.0,22.5183,22.5183,22.4686,22.4686,2800.0
2011-09-28 11:10:00,22.62,22.71,22.62,22.69,2100.0,22.4587,22.5481,22.4587,22.5282,2100.0
2011-09-28 11:15:00,22.68,22.68,22.66,22.66,1100.0,22.5183,22.5183,22.4984,22.4984,1100.0
2011-09-28 11:20:00,22.64,22.68,22.62,22.68,1900.0,22.4786,22.5183,22.4587,22.5183,1900.0
2011-09-28 11:25:00,22.7,22.71,22.63,22.65,4100.0,22.5381,22.5481,22.4686,22.4885,4100.0
2011-09-28 11:30:00,22.65,22.65,22.5,22.5,2900.0,22.4885,22.4885,22.3396,22.3396,2900.0
2011-09-28 11:35:00,22.5,22.67,22.49,22.67,2300.0,22.3396,22.5083,22.3296,22.5083,2300.0
2011-09-28 11:40:00,22.67,22.67,22.62,22.65,2800.0,22.5083,22.5083,22.4587,22.4885,2800.0
2011-09-28 11:45:00,22.68,22.68,22.64,22.66,3200.0,22.5183,22.5183,22.4786,22.4984,3200.0
2011-09-28 11:50:00,22.69,22.81,22.66,22.8,2700.0,22.5282,22.6473,22.4984,22.6374,2700.0
2011-09-28 11:55:00,22.81,22.83,22.75,22.79,2300.0,22.6473,22.6672,22.5878,22.6275,2300.0
2011-09-28 12:00:00,22.82,22.85,22.79,22.79,3800.0,22.6573,22.6871,22.6275,22.6275,3800.0
2011-09-28 12:05:00,22.78,22.78,22.7,22.7,1900.0,22.6176,22.6176,22.5381,22.5381,1900.0
2011-09-28 12:10:00,22.73,22.77,22.73,22.77,2000.0,22.5679,22.6076,22.5679,22.6076,2000.0
2011-09-28 12:15:00,22.73,22.73,22.69,22.73,4300.0,22.5679,22.5679,22.5282,22.5679,4300.0
2011-09-28 12:20:00,22.73,22.84,22.73,22.84,4900.0,22.5679,22.6771,22.5679,22.6771,4900.0
2011-09-28 12:25:00,22.82,22.91,22.82,22.89,5900.0,22.6573,22.7466,22.6573,22.7268,5900.0
2011-09-28 12:30:00,22.87,22.87,22.79,22.79,1900.0,22.7069,22.7069,22.6275,22.6275,1900.0
2011-09-28 12:35:00,22.79,22.87,22.77,22.86,3900.0,22.6275,22.7069,22.6076,22.697,3900.0
2011-09-28 12:40:00,22.87,22.87,22.81,22.82,2200.0,22.7069,22.7069,22.6473,22.6573,2200.0
2011-09-28 12:45:00,22.83,22.83,22.8,22.81,2800.0,22.6672,22.6672,22.6374,22.6473,2800.0
2011-09-28 12:50:00,22.82,22.83,22.79,22.82,3600.0,22.6573,22.6672,22.6275,22.6573,3600.0
2011-09-28 12:55:00,22.83,22.93,22.83,22.86,8500.0,22.6672,22.7665,22.6672,22.697,8500.0
2011-09-28 13:00:00,22.86,22.89,22.81,22.81,4000.0,22.697,22.7268,22.6473,22.6473,4000.0
2011-09-28 13:05:00,22.81,22.86,22.75,22.77,9500.0,22.6473,22.697,22.5878,22.6076,9500.0
2011-09-28 13:10:00,22.74,22.77,22.71,22.73,2100.0,22.5778,22.6076,22.5481,22.5679,2100.0
2011-09-28 13:15:00,22.71,22.72,22.7,22.7,3400.0,22.5481,22.558,22.5381,22.5381,3400.0
2011-09-28 13:20:00,22.7,22.7,22.66,22.66,1800.0,22.5381,22.5381,22.4984,22.4984,1800.0
2011-09-28 13:25:00,22.66,22.69,22.63,22.69,3400.0,22.4984,22.5282,22.4686,22.5282,3400.0
2011-09-28 13:30:00,22.69,22.69,22.49,22.49,2800.0,22.5282,22.5282,22.3296,22.3296,2800.0
2011-09-28 13:35:00,22.48,22.59,22.48,22.59,2100.0,22.3197,22.4289,22.3197,22.4289,2100.0
2011-09-28 13:40:00,22.6,22.62,22.6,22.62,2200.0,22.4388,22.4587,22.4388,22.4587,2200.0
2011-09-28 13:45:00,22.62,22.62,22.55,22.55,3000.0,22.4587,22.4587,22.3892,22.3892,3000.0
2011-09-28 13:50:00,22.53,22.59,22.52,22.54,3000.0,22.3693,22.4289,22.3594,22.3793,3000.0
2011-09-28 13:55:00,22.51,22.51,22.41,22.46,2500.0,22.3495,22.3495,22.2502,22.2998,2500.0
2011-09-28 14:00:00,22.44,22.44,22.31,22.31,5000.0,22.28,22.28,22.1509,22.1509,5000.0
2011-09-28 14:05:00,22.32,22.4,22.32,22.4,2000.0,22.1608,22.2403,22.1608,22.2403,2000.0
2011-09-28 14:10:00,22.4,22.42,22.33,22.42,2600.0,22.2403,22.2601,22.1708,22.2601,2600.0
2011-09-28 14:15:00,22.42,22.5,22.42,22.5,2300.0,22.2601,22.3396,22.2601,22.3396,2300.0
2011-09-28 14:20:00,22.49,22.5,22.42,22.46,3300.0,22.3296,22.3396,22.2601,22.2998,3300.0
2011-09-28 14:25:00,22.45,22.47,22.45,22.47,3400.0,22.2899,22.3098,22.2899,22.3098,3400.0
2011-09-28 14:30:00,22.47,22.56,22.47,22.55,4300.0,22.3098,22.3991,22.3098,22.3892,4300.0
2011-09-28 14:35:00,22.57,22.59,22.54,22.58,3100.0,22.4091,22.4289,22.3793,22.419,3100.0
2011-09-28 14:40:00,22.6,22.63,22.6,22.61,2800.0,22.4388,22.4686,22.4388,22.4488,2800.0
2011-09-28 14:45:00,22.61,22.63,22.53,22.53,5000.0,22.4488,22.4686,22.3693,22.3693,5000.0
2011-09-28 14:50:00,22.53,22.54,22.5,22.51,4100.0,22.3693,22.3793,22.3396,22.3495,4100.0
2011-09-28 14:55:00,22.52,22.61,22.52,22.61,5000.0,22.3594,22.4488,22.3594,22.4488,5000.0
2011-09-28 15:00:00,22.6,22.68,22.59,22.62,16500.0,22.4388,22.5183,22.4289,22.4587,16500.0
2011-09-28 15:05:00,22.6,22.63,22.59,22.61,8900.0,22.4388,22.4686,22.4289,22.4488,8900.0
2011-09-28 15:10:00,22.62,22.63,22.59,22.6,12900.0,22.4587,22.4686,22.4289,22.4388,12900.0
2011-09-28 15:15:00,22.6,22.63,22.58,22.61,21000.0,22.4388,22.4686,22.419,22.4488,21000.0
2011-09-28 15:20:00,22.61,22.65,22.59,22.6,17700.0,22.4488,22.4885,22.4289,22.4388,17700.0
2011-09-28 15:25:00,22.59,22.61,22.5,22.51,4100.0,22.4289,22.4488,22.3396,22.3495,4100.0
2011-09-28 15:30:00,22.5,22.5,22.41,22.41,8500.0,22.3396,22.3396,22.2502,22.2502,8500.0
2011-09-28 15:35:00,22.39,22.4,22.24,22.29,9600.0,22.2303,22.2403,22.0814,22.131,9600.0
2011-09-28 15:40:00,22.3,22.37,22.3,22.35,6900.0,22.141,22.2105,22.141,22.1906,6900.0
2011-09-28 15:45:00,22.31,22.31,22.15,22.18,13200.0,22.1509,22.1509,21.992,22.0218,13200.0
2011-09-28 15:50:00,22.21,22.33,22.18,22.27,14900.0,22.0516,22.1708,22.0218,22.1112,14900.0
2011-09-28 15:55:00,22.24,22.25,22.12,22.17,33600.0,22.0814,22.0913,21.9623,22.0119,33600.0
2011-09-29 09:30:00,22.64,22.76,22.64,22.76,3800.0,22.4786,22.5977,22.4786,22.5977,3800.0
2011-09-29 09:35:00,22.82,22.9,22.82,22.85,3900.0,22.6573,22.7367,22.6573,22.6871,3900.0
2011-09-29 09:40:00,22.88,22.93,22.82,22.88,3900.0,22.7168,22.7665,22.6573,22.7168,3900.0
2011-09-29 09:45:00,22.91,22.97,22.84,22.97,4600.0,22.7466,22.8062,22.6771,22.8062,4600.0
2011-09-29 09:50:00,22.97,22.97,22.87,22.88,4300.0,22.8062,22.8062,22.7069,22.7168,4300.0
2011-09-29 09:55:00,22.87,22.89,22.83,22.83,3100.0,22.7069,22.7268,22.6672,22.6672,3100.0
2011-09-29 10:00:00,22.85,22.88,22.75,22.75,4700.0,22.6871,22.7168,22.5878,22.5878,4700.0
2011-09-29 10:05:00,22.8,22.83,22.8,22.82,2900.0,22.6374,22.6672,22.6374,22.6573,2900.0
2011-09-29 10:10:00,22.81,22.83,22.78,22.83,4100.0,22.6473,22.6672,22.6176,22.6672,4100.0
2011-09-29 10:15:00,22.85,22.88,22.79,22.83,4700.0,22.6871,22.7168,22.6275,22.6672,4700.0
2011-09-29 10:20:00,22.81,22.83,22.75,22.75,4800.0,22.6473,22.6672,22.5878,22.5878,4800.0
2011-09-29 10:25:00,22.78,22.78,22.68,22.68,2900.0,22.6176,22.6176,22.5183,22.5183,2900.0
2011-09-29 10:30:00,22.68,22.71,22.67,22.7,3400.0,22.5183,22.5481,22.5083,22.5381,3400.0
2011-09-29 10:35:00,22.71,22.74,22.65,22.73,10400.0,22.5481,22.5778,22.4885,22.5679,10400.0
2011-09-29 10:40:00,22.73,22.74,22.67,22.69,4700.0,22.5679,22.5778,22.5083,22.5282,4700.0
2011-09-29 10:45:00,22.72,22.72,22.66,22.71,2800.0,22.558,22.558,22.4984,22.5481,2800.0
2011-09-29 10:50:00,22.71,22.72,22.68,22.69,7100.0,22.5481,22.558,22.5183,22.5282,7100.0
2011-09-29 10:55:00,22.69,22.77,22.69,22.73,1800.0,22.5282,22.6076,22.5282,22.5679,1800.0
2011-09-29 11:00:00,22.73,22.8,22.71,22.78,5900.0,22.5679,22.6374,22.5481,22.6176,5900.0
2011-09-29 11:05:00,22.73,22.74,22.7,22.73,3100.0,22.5679,22.5778,22.5381,22.5679,3100.0
2011-09-29 11:10:00,22.71,22.74,22.7,22.74,5700.0,22.5481,22.5778,22.5381,22.5778,5700.0
2011-09-29 11:15:00,22.71,22.71,22.7,22.7,3300.0,22.5481,22.5481,22.5381,22.5381,3300.0
2011-09-29 11:20:00,22.71,22.71,22.63,22.67,3500.0,22.5481,22.5481,22.4686,22.5083,3500.0
2011-09-29 11:25:00,22.71,22.79,22.71,22.75,11800.0,22.5481,22.6275,22.5481,22.5878,11800.0
2011-09-29 11:30:00,22.71,22.76,22.7,22.72,3500.0,22.5481,22.5977,22.5381,22.558,3500.0
2011-09-29 11:35:00,22.72,22.76,22.7,22.7,3200.0,22.558,22.5977,22.5381,22.5381,3200.0
2011-09-29 11:40:00,22.7,22.75,22.7,22.73,4800.0,22.5381,22.5878,22.5381,22.5679,4800.0
2011-09-29 11:45:00,22.74,22.81,22.72,22.72,30000.0,22.5778,22.6473,22.558,22.558,30000.0
2011-09-29 11:50:00,22.78,22.86,22.76,22.86,8700.0,22.6176,22.697,22.5977,22.697,8700.0
2011-09-29 11:55:00,22.85,22.89,22.85,22.86,4000.0,22.6871,22.7268,22.6871,22.697,4000.0
2011-09-29 12:00:00,22.88,22.94,22.85,22.85,14300.0,22.7168,22.7764,22.6871,22.6871,14300.0
2011-09-29 12:05:00,22.87,22.89,22.82,22.85,3800.0,22.7069,22.7268,22.6573,22.6871,3800.0
2011-09-29 12:10:00,22.87,22.88,22.85,22.86,4800.0,22.7069,22.7168,22.6871,22.697,4800.0
2011-09-29 12:15:00,22.86,22.89,22.86,22.89,2300.0,22.697,22.7268,22.697,22.7268,2300.0
2011-09-29 12:20:00,22.88,22.89,22.85,22.89,4600.0,22.7168,22.7268,22.6871,22.7268,4600.0
2011-09-29 12:25:00,22.88,22.91,22.86,22.86,6300.0,22.7168,22.7466,22.697,22.697,6300.0
2011-09-29 12:30:00,22.87,22.87,22.76,22.76,2000.0,22.7069,22.7069,22.5977,22.5977,2000.0
2011-09-29 12:35:00,22.77,22.77,22.71,22.75,1900.0,22.6076,22.6076,22.5481,22.5878,1900.0
2011-09-29 12:40:00,22.74,22.74,22.71,22.74,9100.0,22.5778,22.5778,22.5481,22.5778,9100.0
2011-09-29 12:45:00,22.73,22.75,22.69,22.69,5100.0,22.5679,22.5878,22.5282,22.5282,5100.0
2011-09-29 12:50:00,22.73,22.77,22.7,22.72,8400.0,22.5679,22.6076,22.5381,22.558,8400.0
2011-09-29 12:55:00,22.71,22.71,22.68,22.68,1600.0,22.5481,22.5481,22.5183,22.5183,1600.0
2011-09-29 13:00:00,22.63,22.63,22.61,22.62,1000.0,22.4686,22.4686,22.4488,22.4587,1000.0
2011-09-29 13:05:00,22.64,22.71,22.64,22.69,2600.0,22.4786,22.5481,22.4786,22.5282,2600.0
2011-09-29 13:10:00,22.72,22.72,22.66,22.69,500.0,22.558,22.558,22.4984,22.5282,500.0
2011-09-29 13:15:00,22.68,22.74,22.66,22.66,2500.0,22.5183,22.5778,22.4984,22.4984,2500.0
2011-09-29 13:20:00,22.67,22.67,22.62,22.64,1800.0,22.5083,22.5083,22.4587,22.4786,1800.0
2011-09-29 13:25:00,22.64,22.65,22.54,22.54,400.0,22.4786,22.4885,22.3793,22.3793,400.0
2011-09-29 13:30:00,22.54,22.54,22.49,22.49,3400.0,22.3793,22.3793,22.3296,22.3296,3400.0
2011-09-29 13:35:00,22.46,22.46,22.34,22.34,2300.0,22.2998,22.2998,22.1807,22.1807,2300.0
2011-09-29 13:40:00,22.31,22.37,22.3,22.3,3000.0,22.1509,22.2105,22.141,22.141,3000.0
2011-09-29 13:45:00,22.26,22.33,22.26,22.29,1200.0,22.1013,22.1708,22.1013,22.131,1200.0
2011-09-29 13:50:00,22.3,22.31,22.28,22.31,800.0,22.141,22.1509,22.1211,22.1509,800.0
2011-09-29 13:55:00,22.3,22.39,22.3,22.34,1100.0,22.141,22.2303,22.141,22.1807,1100.0
2011-09-29 14:00:00,22.33,22.34,22.18,22.19,3200.0,22.1708,22.1807,22.0218,22.0318,3200.0
2011-09-29 14:05:00,22.18,22.18,22.12,22.18,2300.0,22.0218,22.0218,21.9623,22.0218,2300.0
2011-09-29 14:10:00,22.18,22.18,22.11,22.12,4100.0,22.0218,22.0218,21.9523,21.9623,4100.0
2011-09-29 14:15:00,22.13,22.18,22.09,22.18,2000.0,21.9722,22.0218,21.9325,22.0218,2000.0
2011-09-29 14:20:00,22.17,22.25,22.16,22.22,1700.0,22.0119,22.0913,22.002,22.0615,1700.0
2011-09-29 14:25:00,22.26,22.32,22.25,22.3,4000.0,22.1013,22.1608,22.0913,22.141,4000.0
2011-09-29 14:30:00,22.3,22.32,22.19,22.22,3500.0,22.141,22.1608,22.0318,22.0615,3500.0
2011-09-29 14:35:00,22.24,22.26,22.2,22.23,19000.0,22.0814,22.1013,22.0417,22.0715,19000.0
2011-09-29 14:40:00,22.24,22.27,22.13,22.13,13600.0,22.0814,22.1112,21.9722,21.9722,13600.0
2011-09-29 14:45:00,22.13,22.18,22.07,22.1,4600.0,21.9722,22.0218,21.9126,21.9424,4600.0
2011-09-29 14:50:00,22.09,22.16,22.07,22.15,2100.0,21.9325,22.002,21.9126,21.992,2100.0
2011-09-29 14:55:00,22.2,22.23,22.18,22.19,1100.0,22.0417,22.0715,22.0218,22.0318,1100.0
2011-09-29 15:00:00,22.23,22.23,22.05,22.07,7100.0,22.0715,22.0715,21.8928,21.9126,7100.0
2011-09-29 15:05:00,22.08,22.2,22.05,22.19,8400.0,21.9225,22.0417,21.8928,22.0318,8400.0
2011-09-29 15:10:00,22.18,22.24,22.18,22.19,6400.0,22.0218,22.0814,22.0218,22.0318,6400.0
2011-09-29 15:15:00,22.17,22.25,22.15,22.16,10100.0,22.0119,22.0913,21.992,22.002,10100.0
2011-09-29 15:20:00,22.17,22.27,22.17,22.23,17900.0,22.0119,22.1112,22.0119,22.0715,17900.0
2011-09-29 15:25:00,22.25,22.41,22.25,22.35,8600.0,22.0913,22.2502,22.0913,22.1906,8600.0
2011-09-29 15:30:00,22.37,22.47,22.34,22.42,5700.0,22.2105,22.3098,22.1807,22.2601,5700.0
2011-09-29 15:35:00,22.43,22.59,22.41,22.52,23900.0,22.2701,22.4289,22.2502,22.3594,23900.0
2011-09-29 15:40:00,22.51,22.6,22.49,22.59,45600.0,22.3495,22.4388,22.3296,22.4289,45600.0
2011-09-29 15:45:00,22.61,22.63,22.52,22.52,7200.0,22.4488,22.4686,22.3594,22.3594,7200.0
2011-09-29 15:50:00,22.52,22.64,22.51,22.51,13200.0,22.3594,22.4786,22.3495,22.3495,13200.0
2011-09-29 15:55:00,22.54,22.7,22.54,22.7,26500.0,22.3793,22.5381,22.3793,22.5381,26500.0
2011-09-30 09:30:00,22.26,22.4,22.26,22.4,3200.0,22.1013,22.2403,22.1013,22.2403,3200.0
2011-09-30 09:35:00,22.48,22.54,22.47,22.53,2000.0,22.3197,22.3793,22.3098,22.3693,2000.0
2011-09-30 09:40:00,22.49,22.67,22.49,22.67,500.0,22.3296,22.5083,22.3296,22.5083,500.0
2011-09-30 09:45:00,22.74,22.74,22.45,22.6,1400.0,22.5778,22.5778,22.2899,22.4388,1400.0
2011-09-30 09:50:00,22.61,22.72,22.51,22.6,2300.0,22.4488,22.558,22.3495,22.4388,2300.0
2011-09-30 09:55:00,22.6,22.6,22.5,22.5,200.0,22.4388,22.4388,22.3396,22.3396,200.0
2011-09-30 10:00:00,22.45,22.55,22.45,22.47,2200.0,22.2899,22.3892,22.2899,22.3098,2200.0
2011-09-30 10:05:00,22.5,22.64,22.5,22.58,1300.0,22.3396,22.4786,22.3396,22.419,1300.0
2011-09-30 10:10:00,22.48,22.52,22.48,22.52,200.0,22.3197,22.3594,22.3197,22.3594,200.0
2011-09-30 10:15:00,22.58,22.69,22.58,22.69,700.0,22.419,22.5282,22.419,22.5282,700.0
2011-09-30 10:20:00,22.71,22.75,22.71,22.75,300.0,22.5481,22.5878,22.5481,22.5878,300.0
2011-09-30 10:25:00,22.7,22.7,22.58,22.58,1000.0,22.5381,22.5381,22.419,22.419,1000.0
2011-09-30 10:30:00,22.59,22.59,22.52,22.54,800.0,22.4289,22.4289,22.3594,22.3793,800.0
2011-09-30 10:35:00,22.59,22.6,22.45,22.45,900.0,22.4289,22.4388,22.2899,22.2899,900.0
2011-09-30 10:40:00,22.48,22.49,22.48,22.49,300.0,22.3197,22.3296,22.3197,22.3296,300.0
2011-09-30 10:45:00,22.46,22.47,22.43,22.46,1100.0,22.2998,22.3098,22.2701,22.2998,1100.0
2011-09-30 10:50:00,22.41,22.46,22.41,22.43,900.0,22.2502,22.2998,22.2502,22.2701,900.0
2011-09-30 10:55:00,22.47,22.53,22.46,22.46,1000.0,22.3098,22.3693,22.2998,22.2998,1000.0
2011-09-30 11:00:00,22.42,22.45,22.39,22.42,1800.0,22.2601,22.2899,22.2303,22.2601,1800.0
2011-09-30 11:05:00,22.51,22.53,22.51,22.52,300.0,22.3495,22.3693,22.3495,22.3594,300.0
2011-09-30 11:10:00,22.56,22.61,22.56,22.61,300.0,22.3991,22.4488,22.3991,22.4488,300.0
2011-09-30 11:15:00,22.61,22.62,22.61,22.62,1000.0,22.4488,22.4587,22.4488,22.4587,1000.0
2011-09-30 11:20:00,22.59,22.67,22.59,22.67,1800.0,22.4289,22.5083,22.4289,22.5083,1800.0
2011-09-30 11:25:00,22.66,22.66,22.62,22.63,600.0,22.4984,22.4984,22.4587,22.4686,600.0
2011-09-30 11:30:00,22.63,22.67,22.63,22.67,1200.0,22.4686,22.5083,22.4686,22.5083,1200.0
2011-09-30 11:35:00,22.71,22.75,22.71,22.75,700.0,22.5481,22.5878,22.5481,22.5878,700.0
2011-09-30 11:40:00,22.66,22.73,22.66,22.71,900.0,22.4984,22.5679,22.4984,22.5481,900.0
2011-09-30 11:45:00,22.72,22.72,22.65,22.65,1300.0,22.558,22.558,22.4885,22.4885,1300.0
2011-09-30 11:50:00,22.65,22.65,22.65,22.65,0.0,22.4885,22.4885,22.4885,22.4885,0.0
2011-09-30 11:55:00,22.58,22.58,22.58,22.58,100.0,22.419,22.419,22.419,22.419,100.0
2011-09-30 12:00:00,22.61,22.66,22.61,22.64,1500.0,22.4488,22.4984,22.4488,22.4786,1500.0
2011-09-30 12:05:00,22.63,22.63,22.59,22.59,800.0,22.4686,22.4686,22.4289,22.4289,800.0
2011-09-30 12:10:00,22.54,22.54,22.46,22.46,1100.0,22.3793,22.3793,22.2998,22.2998,1100.0
2011-09-30 12:15:00,22.43,22.44,22.39,22.43,1400.0,22.2701,22.28,22.2303,22.2701,1400.0
2011-09-30 12:20:00,22.44,22.45,22.43,22.44,1000.0,22.28,22.2899,22.2701,22.28,1000.0
2011-09-30 12:25:00,22.42,22.42,22.4,22.4,700.0,22.2601,22.2601,22.2403,22.2403,700.0
2011-09-30 12:30:00,22.39,22.39,22.37,22.37,700.0,22.2303,22.2303,22.2105,22.2105,700.0
2011-09-30 12:35:00,22.39,22.39,22.33,22.36,1000.0,22.2303,22.2303,22.1708,22.2006,1000.0
2011-09-30 12:40:00,22.43,22.43,22.42,22.42,200.0,22.2701,22.2701,22.2601,22.2601,200.0
2011-09-30 12:45:00,22.42,22.42,22.42,22.42,0.0,22.2601,22.2601,22.2601,22.2601,0.0
2011-09-30 12:50:00,22.4,22.41,22.4,22.41,200.0,22.2403,22.2502,22.2403,22.2502,200.0
2011-09-30 12:55:00,22.41,22.41,22.41,22.41,100.0,22.2502,22.2502,22.2502,22.2502,100.0
2011-09-30 13:00:00,22.34,22.35,22.26,22.31,700.0,22.1807,22.1906,22.1013,22.1509,700.0
2011-09-30 13:05:00,22.3,22.37,22.29,22.33,600.0,22.141,22.2105,22.131,22.1708,600.0
2011-09-30 13:10:00,22.35,22.37,22.35,22.37,200.0,22.1906,22.2105,22.1906,22.2105,200.0
2011-09-30 13:15:00,22.36,22.36,22.36,22.36,300.0,22.2006,22.2006,22.2006,22.2006,300.0
2011-09-30 13:20:00,22.31,22.31,22.31,22.31,200.0,22.1509,22.1509,22.1509,22.1509,200.0
2011-09-30 13:25:00,22.34,22.34,22.3,22.32,1000.0,22.1807,22.1807,22.141,22.1608,1000.0
2011-09-30 13:30:00,22.37,22.4,22.37,22.39,400.0,22.2105,22.2403,22.2105,22.2303,400.0
2011-09-30 13:35:00,22.41,22.41,22.41,22.41,100.0,22.2502,22.2502,22.2502,22.2502,100.0
2011-09-30 13:40:00,22.39,22.39,22.3,22.32,1300.0,22.2303,22.2303,22.141,22.1608,1300.0
2011-09-30 13:45:00,22.32,22.32,22.32,22.32,200.0,22.1608,22.1608,22.1608,22.1608,200.0
2011-09-30 13:50:00,22.33,22.33,22.32,22.32,400.0,22.1708,22.1708,22.1608,22.1608,400.0
2011-09-30 13:55:00,22.3,22.3,22.28,22.28,200.0,22.141,22.141,22.1211,22.1211,200.0
2011-09-30 14:00:00,22.27,22.31,22.27,22.31,300.0,22.1112,22.1509,22.1112,22.1509,300.0
2011-09-30 14:05:00,22.27,22.27,22.2,22.2,600.0,22.1112,22.1112,22.0417,22.0417,600.0
2011-09-30 14:10:00,22.22,22.22,22.19,22.21,600.0,22.0615,22.0615,22.0318,22.0516,600.0
2011-09-30 14:15:00,22.23,22.27,22.23,22.25,1000.0,22.0715,22.1112,22.0715,22.0913,1000.0
2011-09-30 14:20:00,22.22,22.22,22.16,22.16,1400.0,22.0615,22.0615,22.002,22.002,1400.0
2011-09-30 14:25:00,22.17,22.17,22.1,22.14,1800.0,22.0119,22.0119,21.9424,21.9821,1800.0
2011-09-30 14:30:00,22.13,22.19,22.13,22.17,500.0,21.9722,22.0318,21.9722,22.0119,500.0
2011-09-30 14:35:00,22.14,22.2,22.14,22.2,1100.0,21.9821,22.0417,21.9821,22.0417,1100.0
2011-09-30 14:40:00,22.2,22.2,22.2,22.2,0.0,22.0417,22.0417,22.0417,22.0417,0.0
2011-09-30 14:45:00,22.16,22.16,22.16,22.16,100.0,22.002,22.002,22.002,22.002,100.0
2011-09-30 14:50:00,22.16,22.18,22.11,22.18,1000.0,22.002,22.0218,21.9523,22.0218,1000.0
2011-09-30 14:55:00,22.24,22.29,22.17,22.22,900.0,22.0814,22.131,22.0119,22.0615,900.0
2011-09-30 15:00:00,22.15,22.18,22.13,22.13,1300.0,21.992,22.0218,21.9722,21.9722,1300.0
2011-09-30 15:05:00,22.16,22.29,22.15,22.29,1300.0,22.002,22.131,21.992,22.131,1300.0
2011-09-30 15:10:00,22.28,22.28,22.19,22.19,1100.0,22.1211,22.1211,22.0318,22.0318,1100.0
2011-09-30 15:15:00,22.17,22.2,22.17,22.18,700.0,22.0119,22.0417,22.0119,22.0218,700.0
2011-09-30 15:20:00,22.2,22.21,22.16,22.16,2300.0,22.0417,22.0516,22.002,22.002,2300.0
2011-09-30 15:25:00,22.17,22.17,22.12,22.12,1400.0,22.0119,22.0119,21.9623,21.9623,1400.0
2011-09-30 15:30:00,22.11,22.15,22.05,22.05,4400.0,21.9523,21.992,21.8928,21.8928,4400.0
2011-09-30 15:35:00,22.09,22.09,21.97,22.0,4700.0,21.9325,21.9325,21.8133,21.8431,4700.0
2011-09-30 15:40:00,22.01,22.14,22.0,22.1,5900.0,21.853,21.9821,21.8431,21.9424,5900.0
2011-09-30 15:45:00,22.11,22.11,21.97,21.99,6200.0,21.9523,21.9523,21.8133,21.8332,6200.0
2011-09-30 15:50:00,21.98,22.01,21.9,21.93,12900.0,21.8233,21.853,21.7438,21.7736,12900.0
2011-09-30 15:55:00,21.94,21.95,21.8,21.84,22900.0,21.7835,21.7935,21.6445,21.6843,22900.0
2011-10-03 09:30:00,21.72,21.72,21.58,21.58,1900.0,21.5651,21.5651,21.4261,21.4261,1900.0
2011-10-03 09:35:00,21.54,21.71,21.53,21.71,1500.0,21.3864,21.5552,21.3765,21.5552,1500.0
2011-10-03 09:40:00,21.71,21.9,21.71,21.9,1100.0,21.5552,21.7438,21.5552,21.7438,1100.0
2011-10-03 09:45:00,21.89,21.97,21.82,21.82,1800.0,21.7339,21.8133,21.6644,21.6644,1800.0
2011-10-03 09:50:00,21.75,21.75,21.68,21.68,1200.0,21.5949,21.5949,21.5254,21.5254,1200.0
2011-10-03 09:55:00,21.65,21.68,21.63,21.64,1100.0,21.4956,21.5254,21.4758,21.4857,1100.0
2011-10-03 10:00:00,21.63,21.95,21.62,21.72,3500.0,21.4758,21.7935,21.4658,21.5651,3500.0
2011-10-03 10:05:00,21.76,22.0,21.7,22.0,3200.0,21.6048,21.8431,21.5453,21.8431,3200.0
2011-10-03 10:10:00,21.99,22.0,21.88,21.88,13200.0,21.8332,21.8431,21.724,21.724,13200.0
2011-10-03 10:15:00,21.86,21.86,21.81,21.82,3300.0,21.7041,21.7041,21.6545,21.6644,3300.0
2011-10-03 10:20:00,21.83,21.83,21.79,21.8,900.0,21.6743,21.6743,21.6346,21.6445,900.0
2011-10-03 10:25:00,21.79,21.8,21.57,21.66,6500.0,21.6346,21.6445,21.4162,21.5055,6500.0
2011-10-03 10:30:00,21.67,21.68,21.52,21.52,3200.0,21.5155,21.5254,21.3665,21.3665,3200.0
2011-10-03 10:35:00,21.53,21.54,21.48,21.48,3600.0,21.3765,21.3864,21.3268,21.3268,3600.0
2011-10-03 10:40:00,21.46,21.54,21.39,21.54,2700.0,21.307,21.3864,21.2375,21.3864,2700.0
2011-10-03 10:45:00,21.54,21.58,21.51,21.57,2800.0,21.3864,21.4261,21.3566,21.4162,2800.0
2011-10-03 10:50:00,21.57,21.57,21.5,21.54,1200.0,21.4162,21.4162,21.3467,21.3864,1200.0
2011-10-03 10:55:00,21.59,21.67,21.58,21.63,1700.0,21.436,21.5155,21.4261,21.4758,1700.0
2011-10-03 11:00:00,21.61,21.62,21.56,21.57,1200.0,21.4559,21.4658,21.4063,21.4162,1200.0
2011-10-03 11:05:00,21.58,21.61,21.58,21.6,400.0,21.4261,21.4559,21.4261,21.446,400.0
2011-10-03 11:10:00,21.64,21.64,21.63,21.63,500.0,21.4857,21.4857,21.4758,21.4758,500.0
2011-10-03 11:15:00,21.65,21.73,21.65,21.72,2500.0,21.4956,21.575,21.4956,21.5651,2500.0
2011-10-03 11:20:00,21.73,21.77,21.66,21.66,3100.0,21.575,21.6148,21.5055,21.5055,3100.0
2011-10-03 11:25:00,21.67,21.67,21.64,21.67,1500.0,21.5155,21.5155,21.4857,21.5155,1500.0
2011-10-03 11:30:00,21.65,21.73,21.64,21.66,2000.0,21.4956,21.575,21.4857,21.5055,2000.0
2011-10-03 11:35:00,21.64,21.64,21.6,21.61,2000.0,21.4857,21.4857,21.446,21.4559,2000.0
2011-10-03 11:40:00,21.62,21.62,21.57,21.59,1500.0,21.4658,21.4658,21.4162,21.436,1500.0
2011-10-03 11:45:00,21.53,21.56,21.52,21.52,900.0,21.3765,21.4063,21.3665,21.3665,900.0
2011-10-03 11:50:00,21.51,21.63,21.5,21.6,2100.0,21.3566,21.4758,21.3467,21.446,2100.0
2011-10-03 11:55:00,21.59,21.59,21.54,21.56,2000.0,21.436,21.436,21.3864,21.4063,2000.0
2011-10-03 12:00:00,21.57,21.59,21.48,21.48,2800.0,21.4162,21.436,21.3268,21.3268,2800.0
2011-10-03 12:05:00,21.45,21.48,21.39,21.39,1600.0,21.297,21.3268,21.2375,21.2375,1600.0
2011-10-03 12:10:00,21.4,21.4,21.27,21.27,5100.0,21.2474,21.2474,21.1183,21.1183,5100.0
2011-10-03 12:15:00,21.3,21.3,21.26,21.26,1300.0,21.1481,21.1481,21.1084,21.1084,1300.0
2011-10-03 12:20:00,21.25,21.27,21.24,21.26,2000.0,21.0985,21.1183,21.0885,21.1084,2000.0
2011-10-03 12:25:00,21.26,21.27,21.22,21.24,2500.0,21.1084,21.1183,21.0687,21.0885,2500.0
2011-10-03 12:30:00,21.23,21.23,21.13,21.13,2000.0,21.0786,21.0786,20.9793,20.9793,2000.0
2011-10-03 12:35:00,21.13,21.14,21.08,21.12,2500.0,20.9793,20.9893,20.9297,20.9694,2500.0
2011-10-03 12:40:00,21.12,21.12,21.08,21.08,1500.0,20.9694,20.9694,20.9297,20.9297,1500.0
2011-10-03 12:45:00,21.08,21.1,21.02,21.02,2800.0,20.9297,20.9495,20.8701,20.8701,2800.0
2011-10-03 12:50:00,21.01,21.02,20.96,20.96,2700.0,20.8602,20.8701,20.8105,20.8105,2700.0
2011-10-03 12:55:00,20.98,20.98,20.92,20.92,2400.0,20.8304,20.8304,20.7708,20.7708,2400.0
2011-10-03 13:00:00,20.94,20.95,20.82,20.84,7400.0,20.7907,20.8006,20.6715,20.6914,7400.0
2011-10-03 13:05:00,20.82,20.84,20.79,20.84,2200.0,20.6715,20.6914,20.6417,20.6914,2200.0
2011-10-03 13:10:00,20.89,20.9,20.81,20.81,1300.0,20.741,20.751,20.6616,20.6616,1300.0
2011-10-03 13:15:00,20.79,20.79,20.71,20.75,2100.0,20.6417,20.6417,20.5623,20.602,2100.0
2011-10-03 13:20:00,20.75,20.78,20.72,20.78,2200.0,20.602,20.6318,20.5722,20.6318,2200.0
2011-10-03 13:25:00,20.79,20.83,20.78,20.8,3500.0,20.6417,20.6815,20.6318,20.6517,3500.0
2011-10-03 13:30:00,20.85,20.85,20.75,20.75,3400.0,20.7013,20.7013,20.602,20.602,3400.0
2011-10-03 13:35:00,20.73,20.73,20.57,20.6,3000.0,20.5822,20.5822,20.4233,20.4531,3000.0
2011-10-03 13:40:00,20.62,20.72,20.62,20.71,3000.0,20.473,20.5722,20.473,20.5623,3000.0
2011-10-03 13:45:00,20.72,20.72,20.67,20.7,2700.0,20.5722,20.5722,20.5226,20.5524,2700.0
2011-10-03 13:50:00,20.68,20.73,20.56,20.6,4000.0,20.5325,20.5822,20.4134,20.4531,4000.0
2011-10-03 13:55:00,20.6,20.7,20.58,20.66,2100.0,20.4531,20.5524,20.4332,20.5127,2100.0
2011-10-03 14:00:00,20.7,20.72,20.61,20.66,1900.0,20.5524,20.5722,20.463,20.5127,1900.0
2011-10-03 14:05:00,20.69,20.79,20.66,20.75,3500.0,20.5425,20.6417,20.5127,20.602,3500.0
2011-10-03 14:10:00,20.71,20.73,20.6,20.69,9300.0,20.5623,20.5822,20.4531,20.5425,9300.0
2011-10-03 14:15:00,20.65,20.66,20.49,20.51,71400.0,20.5027,20.5127,20.3439,20.3637,71400.0
2011-10-03 14:20:00,20.55,20.55,20.46,20.46,2300.0,20.4035,20.4035,20.3141,20.3141,2300.0
2011-10-03 14:25:00,20.47,20.5,20.4,20.41,5100.0,20.324,20.3538,20.2545,20.2645,5100.0
2011-10-03 14:30:00,20.41,20.46,20.36,20.42,4400.0,20.2645,20.3141,20.2148,20.2744,4400.0
2011-10-03 14:35:00,20.44,20.45,20.43,20.45,1200.0,20.2942,20.3042,20.2843,20.3042,1200.0
2011-10-03 14:40:00,20.45,20.47,20.4,20.46,1800.0,20.3042,20.324,20.2545,20.3141,1800.0
2011-10-03 14:45:00,20.41,20.41,20.34,20.36,4900.0,20.2645,20.2645,20.195,20.2148,4900.0
2011-10-03 14:50:00,20.39,20.45,20.35,20.36,2100.0,20.2446,20.3042,20.2049,20.2148,2100.0
2011-10-03 14:55:00,20.42,20.45,20.33,20.45,5300.0,20.2744,20.3042,20.185,20.3042,5300.0
2011-10-03 15:00:00,20.43,20.54,20.43,20.54,2500.0,20.2843,20.3935,20.2843,20.3935,2500.0
2011-10-03 15:05:00,20.51,20.6,20.5,20.5,3900.0,20.3637,20.4531,20.3538,20.3538,3900.0
2011-10-03 15:10:00,20.5,20.53,20.4,20.4,4700.0,20.3538,20.3836,20.2545,20.2545,4700.0
2011-10-03 15:15:00,20.42,20.46,20.4,20.43,3400.0,20.2744,20.3141,20.2545,20.2843,3400.0
2011-10-03 15:20:00,20.42,20.42,20.35,20.35,4600.0,20.2744,20.2744,20.2049,20.2049,4600.0
2011-10-03 15:25:00,20.36,20.44,20.32,20.35,7200.0,20.2148,20.2942,20.1751,20.2049,7200.0
2011-10-03 15:30:00,20.36,20.39,20.3,20.33,6000.0,20.2148,20.2446,20.1552,20.185,6000.0
2011-10-03 15:35:00,20.33,20.48,20.31,20.45,7000.0,20.185,20.334,20.1652,20.3042,7000.0
2011-10-03 15:40:00,20.45,20.46,20.38,20.44,7600.0,20.3042,20.3141,20.2347,20.2942,7600.0
2011-10-03 15:45:00,20.42,20.58,20.37,20.53,7300.0,20.2744,20.4332,20.2247,20.3836,7300.0
2011-10-03 15:50:00,20.55,20.57,20.41,20.46,10200.0,20.4035,20.4233,20.2645,20.3141,10200.0
2011-10-03 15:55:00,20.44,20.44,20.24,20.26,18400.0,20.2942,20.2942,20.0957,20.1155,18400.0
2011-10-04 09:30:00,20.05,20.27,20.05,20.27,6600.0,19.907,20.1255,19.907,20.1255,6600.0
2011-10-04 09:35:00,20.27,20.48,20.27,20.4,4400.0,20.1255,20.334,20.1255,20.2545,4400.0
2011-10-04 09:40:00,20.41,20.55,20.41,20.46,4400.0,20.2645,20.4035,20.2645,20.3141,4400.0
2011-10-04 09:45:00,20.46,20.59,20.46,20.57,3400.0,20.3141,20.4432,20.3141,20.4233,3400.0
2011-10-04 09:50:00,20.53,20.53,20.33,20.39,7100.0,20.3836,20.3836,20.185,20.2446,7100.0
2011-10-04 09:55:00,20.39,20.52,20.31,20.52,6700.0,20.2446,20.3737,20.1652,20.3737,6700.0
2011-10-04 10:00:00,20.55,20.63,20.4,20.46,6900.0,20.4035,20.4829,20.2545,20.3141,6900.0
2011-10-04 10:05:00,20.41,20.66,20.3,20.57,9400.0,20.2645,20.5127,20.1552,20.4233,9400.0
2011-10-04 10:10:00,20.57,20.69,20.57,20.63,4800.0,20.4233,20.5425,20.4233,20.4829,4800.0
2011-10-04 10:15:00,20.58,20.64,20.57,20.57,10300.0,20.4332,20.4928,20.4233,20.4233,10300.0
2011-10-04 10:20:00,20.57,20.61,20.51,20.51,3000.0,20.4233,20.463,20.3637,20.3637,3000.0
2011-10-04 10:25:00,20.51,20.52,20.47,20.48,3700.0,20.3637,20.3737,20.324,20.334,3700.0
2011-10-04 10:30:00,20.52,20.64,20.52,20.53,4700.0,20.3737,20.4928,20.3737,20.3836,4700.0
2011-10-04 10:35:00,20.58,20.66,20.51,20.58,5800.0,20.4332,20.5127,20.3637,20.4332,5800.0
2011-10-04 10:40:00,20.73,20.8,20.68,20.77,6700.0,20.5822,20.6517,20.5325,20.6219,6700.0
2011-10-04 10:45:00,20.8,20.8,20.68,20.7,10700.0,20.6517,20.6517,20.5325,20.5524,10700.0
2011-10-04 10:50:00,20.7,20.74,20.66,20.66,3100.0,20.5524,20.5921,20.5127,20.5127,3100.0
2011-10-04 10:55:00,20.68,20.68,20.55,20.61,5400.0,20.5325,20.5325,20.4035,20.463,5400.0
2011-10-04 11:00:00,20.63,20.63,20.59,20.62,4600.0,20.4829,20.4829,20.4432,20.473,4600.0
2011-10-04 11:05:00,20.63,20.84,20.6,20.81,7300.0,20.4829,20.6914,20.4531,20.6616,7300.0
2011-10-04 11:10:00,20.81,20.95,20.81,20.88,6300.0,20.6616,20.8006,20.6616,20.7311,6300.0
2011-10-04 11:15:00,20.88,20.89,20.83,20.84,2600.0,20.7311,20.741,20.6815,20.6914,2600.0
2011-10-04 11:20:00,20.83,20.84,20.72,20.79,3700.0,20.6815,20.6914,20.5722,20.6417,3700.0
2011-10-04 11:25:00,20.76,20.88,20.73,20.83,36100.0,20.612,20.7311,20.5822,20.6815,36100.0
2011-10-04 11:30:00,20.83,20.89,20.8,20.81,4400.0,20.6815,20.741,20.6517,20.6616,4400.0
2011-10-04 11:35:00,20.8,20.83,20.76,20.77,2300.0,20.6517,20.6815,20.612,20.6219,2300.0
2011-10-04 11:40:00,20.79,20.88,20.79,20.85,4800.0,20.6417,20.7311,20.6417,20.7013,4800.0
2011-10-04 11:45:00,20.86,20.86,20.76,20.81,4100.0,20.7112,20.7112,20.612,20.6616,4100.0
2011-10-04 11:50:00,20.84,20.89,20.8,20.8,8400.0,20.6914,20.741,20.6517,20.6517,8400.0
2011-10-04 11:55:00,20.8,20.82,20.78,20.82,5000.0,20.6517,20.6715,20.6318,20.6715,5000.0
2011-10-04 12:00:00,20.8,20.99,20.8,20.95,16100.0,20.6517,20.8403,20.6517,20.8006,16100.0
2011-10-04 12:05:00,20.95,20.97,20.8,20.86,24900.0,20.8006,20.8205,20.6517,20.7112,24900.0
2011-10-04 12:10:00,20.86,20.87,20.8,20.87,3900.0,20.7112,20.7212,20.6517,20.7212,3900.0
2011-10-04 12:15:00,20.88,20.91,20.84,20.86,5400.0,20.7311,20.7609,20.6914,20.7112,5400.0
2011-10-04 12:20:00,20.9,20.98,20.9,20.95,4200.0,20.751,20.8304,20.751,20.8006,4200.0
2011-10-04 12:25:00,20.92,20.92,20.8,20.81,5800.0,20.7708,20.7708,20.6517,20.6616,5800.0
2011-10-04 12:30:00,20.8,20.8,20.77,20.8,3200.0,20.6517,20.6517,20.6219,20.6517,3200.0
2011-10-04 12:35:00,20.8,20.8,20.76,20.8,6400.0,20.6517,20.6517,20.612,20.6517,6400.0
2011-10-04 12:40:00,20.8,20.89,20.8,20.84,3600.0,20.6517,20.741,20.6517,20.6914,3600.0
2011-10-04 12:45:00,20.85,20.87,20.79,20.79,3800.0,20.7013,20.7212,20.6417,20.6417,3800.0
2011-10-04 12:50:00,20.8,20.81,20.77,20.77,6200.0,20.6517,20.6616,20.6219,20.6219,6200.0
2011-10-04 12:55:00,20.77,20.77,20.72,20.75,3400.0,20.6219,20.6219,20.5722,20.602,3400.0
2011-10-04 13:00:00,20.77,20.8,20.73,20.74,4800.0,20.6219,20.6517,20.5822,20.5921,4800.0
2011-10-04 13:05:00,20.71,20.8,20.65,20.78,6700.0,20.5623,20.6517,20.5027,20.6318,6700.0
2011-10-04 13:10:00,20.76,20.77,20.62,20.68,6200.0,20.612,20.6219,20.473,20.5325,6200.0
2011-10-04 13:15:00,20.69,20.79,20.69,20.75,5200.0,20.5425,20.6417,20.5425,20.602,5200.0
2011-10-04 13:20:00,20.75,20.77,20.71,20.77,4000.0,20.602,20.6219,20.5623,20.6219,4000.0
2011-10-04 13:25:00,20.77,20.79,20.7,20.78,8500.0,20.6219,20.6417,20.5524,20.6318,8500.0
2011-10-04 13:30:00,20.78,20.82,20.77,20.77,8000.0,20.6318,20.6715,20.6219,20.6219,8000.0
2011-10-04 13:35:00,20.79,20.79,20.73,20.73,3000.0,20.6417,20.6417,20.5822,20.5822,3000.0
2011-10-04 13:40:00,20.71,20.71,20.63,20.64,3900.0,20.5623,20.5623,20.4829,20.4928,3900.0
2011-10-04 13:45:00,20.68,20.81,20.68,20.8,10800.0,20.5325,20.6616,20.5325,20.6517,10800.0
2011-10-04 13:50:00,20.86,20.86,20.74,20.75,4600.0,20.7112,20.7112,20.5921,20.602,4600.0
2011-10-04 13:55:00,20.75,20.79,20.71,20.72,3700.0,20.602,20.6417,20.5623,20.5722,3700.0
2011-10-04 14:00:00,20.72,20.82,20.72,20.75,9400.0,20.5722,20.6715,20.5722,20.602,9400.0
2011-10-04 14:05:00,20.75,20.8,20.66,20.68,5500.0,20.602,20.6517,20.5127,20.5325,5500.0
2011-10-04 14:10:00,20.68,20.69,20.6,20.65,4700.0,20.5325,20.5425,20.4531,20.5027,4700.0
2011-10-04 14:15:00,20.66,20.7,20.65,20.67,4500.0,20.5127,20.5524,20.5027,20.5226,4500.0
2011-10-04 14:20:00,20.66,20.66,20.59,20.61,1800.0,20.5127,20.5127,20.4432,20.463,1800.0
2011-10-04 14:25:00,20.7,20.81,20.7,20.8,8300.0,20.5524,20.6616,20.5524,20.6517,8300.0
2011-10-04 14:30:00,20.82,20.93,20.8,20.91,7600.0,20.6715,20.7807,20.6517,20.7609,7600.0
2011-10-04 14:35:00,20.93,21.0,20.84,20.89,13000.0,20.7807,20.8502,20.6914,20.741,13000.0
2011-10-04 14:40:00,20.88,20.88,20.76,20.8,10300.0,20.7311,20.7311,20.612,20.6517,10300.0
2011-10-04 14:45:00,20.81,20.86,20.77,20.85,5900.0,20.6616,20.7112,20.6219,20.7013,5900.0
2011-10-04 14:50:00,20.89,20.9,20.76,20.76,10000.0,20.741,20.751,20.612,20.612,10000.0
2011-10-04 14:55:00,20.78,20.82,20.73,20.77,6800.0,20.6318,20.6715,20.5822,20.6219,6800.0
2011-10-04 15:00:00,20.76,20.9,20.76,20.82,18800.0,20.612,20.751,20.612,20.6715,18800.0
2011-10-04 15:05:00,20.84,20.85,20.74,20.76,6900.0,20.6914,20.7013,20.5921,20.612,6900.0
2011-10-04 15:10:00,20.74,20.84,20.73,20.83,10600.0,20.5921,20.6914,20.5822,20.6815,10600.0
2011-10-04 15:15:00,20.83,20.85,20.74,20.85,18200.0,20.6815,20.7013,20.5921,20.7013,18200.0
2011-10-04 15:20:00,20.83,20.96,20.8,20.92,16700.0,20.6815,20.8105,20.6517,20.7708,16700.0
2011-10-04 15:25:00,20.9,21.14,20.9,21.11,13700.0,20.751,20.9893,20.751,20.9595,13700.0
2011-10-04 15:30:00,21.11,21.22,21.11,21.13,16600.0,20.9595,21.0687,20.9595,20.9793,16600.0
2011-10-04 15:35:00,21.13,21.32,21.1,21.25,20100.0,20.9793,21.168,20.9495,21.0985,20100.0
2011-10-04 15:40:00,21.27,21.33,21.2,21.26,37600.0,21.1183,21.1779,21.0488,21.1084,37600.0
2011-10-04 15:45:00,21.25,21.25,21.11,21.2,51700.0,21.0985,21.0985,20.9595,21.0488,51700.0
2011-10-04 15:50:00,21.2,21.22,21.12,21.22,41600.0,21.0488,21.0687,20.9694,21.0687,41600.0
2011-10-04 15:55:00,21.21,21.7,21.21,21.6,84400.0,21.0588,21.5453,21.0588,21.446,84400.0
2011-10-05 09:30:00,21.73,21.74,21.53,21.56,8300.0,21.575,21.585,21.3765,21.4063,8300.0
2011-10-05 09:35:00,21.55,21.82,21.55,21.82,5100.0,21.3963,21.6644,21.3963,21.6644,5100.0
2011-10-05 09:40:00,21.86,21.95,21.83,21.9,3900.0,21.7041,21.7935,21.6743,21.7438,3900.0
2011-10-05 09:45:00,21.88,21.88,21.76,21.8,2500.0,21.724,21.724,21.6048,21.6445,2500.0
2011-10-05 09:50:00,21.83,21.86,21.71,21.79,2500.0,21.6743,21.7041,21.5552,21.6346,2500.0
2011-10-05 09:55:00,21.85,21.88,21.81,21.88,1900.0,21.6942,21.724,21.6545,21.724,1900.0
2011-10-05 10:00:00,21.88,22.08,21.88,22.08,6200.0,21.724,21.9225,21.724,21.9225,6200.0
2011-10-05 10:05:00,22.16,22.22,22.12,22.13,5400.0,22.002,22.0615,21.9623,21.9722,5400.0
2011-10-05 10:10:00,22.1,22.14,22.03,22.13,2900.0,21.9424,21.9821,21.8729,21.9722,2900.0
2011-10-05 10:15:00,22.2,22.24,22.2,22.2,3900.0,22.0417,22.0814,22.0417,22.0417,3900.0
2011-10-05 10:20:00,22.25,22.42,22.25,22.39,5900.0,22.0913,22.2601,22.0913,22.2303,5900.0
2011-10-05 10:25:00,22.35,22.36,22.23,22.24,5500.0,22.1906,22.2006,22.0715,22.0814,5500.0
2011-10-05 10:30:00,22.25,22.34,22.25,22.34,4000.0,22.0913,22.1807,22.0913,22.1807,4000.0
2011-10-05 10:35:00,22.35,22.44,22.34,22.39,4600.0,22.1906,22.28,22.1807,22.2303,4600.0
2011-10-05 10:40:00,22.39,22.48,22.39,22.45,5300.0,22.2303,22.3197,22.2303,22.2899,5300.0
2011-10-05 10:45:00,22.45,22.47,22.37,22.41,3900.0,22.2899,22.3098,22.2105,22.2502,3900.0
2011-10-05 10:50:00,22.4,22.47,22.4,22.47,3200.0,22.2403,22.3098,22.2403,22.3098,3200.0
2011-10-05 10:55:00,22.45,22.56,22.45,22.56,5400.0,22.2899,22.3991,22.2899,22.3991,5400.0
2011-10-05 11:00:00,22.56,22.59,22.55,22.57,5300.0,22.3991,22.4289,22.3892,22.4091,5300.0
2011-10-05 11:05:00,22.57,22.6,22.53,22.53,4700.0,22.4091,22.4388,22.3693,22.3693,4700.0
2011-10-05 11:10:00,22.55,22.55,22.53,22.53,2900.0,22.3892,22.3892,22.3693,22.3693,2900.0
2011-10-05 11:15:00,22.52,22.52,22.47,22.48,3500.0,22.3594,22.3594,22.3098,22.3197,3500.0
2011-10-05 11:20:00,22.5,22.57,22.49,22.56,5500.0,22.3396,22.4091,22.3296,22.3991,5500.0
2011-10-05 11:25:00,22.56,22.67,22.56,22.63,4700.0,22.3991,22.5083,22.3991,22.4686,4700.0
2011-10-05 11:30:00,22.61,22.69,22.6,22.66,5200.0,22.4488,22.5282,22.4388,22.4984,5200.0
2011-10-05 11:35:00,22.67,22.74,22.66,22.72,4200.0,22.5083,22.5778,22.4984,22.558,4200.0
2011-10-05 11:40:00,22.72,22.72,22.67,22.71,3600.0,22.558,22.558,22.5083,22.5481,3600.0
2011-10-05 11:45:00,22.72,22.79,22.69,22.79,6500.0,22.558,22.6275,22.5282,22.6275,6500.0
2011-10-05 11:50:00,22.79,22.84,22.79,22.84,3500.0,22.6275,22.6771,22.6275,22.6771,3500.0
2011-10-05 11:55:00,22.85,22.87,22.77,22.77,5500.0,22.6871,22.7069,22.6076,22.6076,5500.0
2011-10-05 12:00:00,22.79,22.82,22.76,22.79,4200.0,22.6275,22.6573,22.5977,22.6275,4200.0
2011-10-05 12:05:00,22.79,22.83,22.77,22.77,4400.0,22.6275,22.6672,22.6076,22.6076,4400.0
2011-10-05 12:10:00,22.77,22.87,22.76,22.87,5500.0,22.6076,22.7069,22.5977,22.7069,5500.0
2011-10-05 12:15:00,22.84,22.84,22.75,22.75,2200.0,22.6771,22.6771,22.5878,22.5878,2200.0
2011-10-05 12:20:00,22.74,22.77,22.71,22.76,2900.0,22.5778,22.6076,22.5481,22.5977,2900.0
2011-10-05 12:25:00,22.76,22.77,22.67,22.7,11000.0,22.5977,22.6076,22.5083,22.5381,11000.0
2011-10-05 12:30:00,22.67,22.67,22.56,22.61,4500.0,22.5083,22.5083,22.3991,22.4488,4500.0
2011-10-05 12:35:00,22.61,22.64,22.59,22.6,3100.0,22.4488,22.4786,22.4289,22.4388,3100.0
2011-10-05 12:40:00,22.59,22.62,22.54,22.59,3500.0,22.4289,22.4587,22.3793,22.4289,3500.0
2011-10-05 12:45:00,22.56,22.65,22.53,22.65,2100.0,22.3991,22.4885,22.3693,22.4885,2100.0
2011-10-05 12:50:00,22.65,22.71,22.65,22.68,2500.0,22.4885,22.5481,22.4885,22.5183,2500.0
2011-10-05 12:55:00,22.68,22.71,22.62,22.66,5500.0,22.5183,22.5481,22.4587,22.4984,5500.0
2011-10-05 13:00:00,22.68,22.74,22.68,22.73,4600.0,22.5183,22.5778,22.5183,22.5679,4600.0
2011-10-05 13:05:00,22.75,22.82,22.75,22.82,4400.0,22.5878,22.6573,22.5878,22.6573,4400.0
2011-10-05 13:10:00,22.8,22.8,22.67,22.68,2800.0,22.6374,22.6374,22.5083,22.5183,2800.0
2011-10-05 13:15:00,22.69,22.83,22.69,22.8,6700.0,22.5282,22.6672,22.5282,22.6374,6700.0
2011-10-05 13:20:00,22.83,22.84,22.76,22.76,5300.0,22.6672,22.6771,22.5977,22.5977,5300.0
2011-10-05 13:25:00,22.76,22.84,22.76,22.8,2100.0,22.5977,22.6771,22.5977,22.6374,2100.0
2011-10-05 13:30:00,22.82,22.82,22.77,22.8,2400.0,22.6573,22.6573,22.6076,22.6374,2400.0
2011-10-05 13:35:00,22.78,22.8,22.69,22.69,4200.0,22.6176,22.6374,22.5282,22.5282,4200.0
2011-10-05 13:40:00,22.71,22.76,22.69,22.74,4800.0,22.5481,22.5977,22.5282,22.5778,4800.0
2011-10-05 13:45:00,22.76,22.83,22.76,22.82,4000.0,22.5977,22.6672,22.5977,22.6573,4000.0
2011-10-05 13:50:00,22.82,22.86,22.82,22.86,6100.0,22.6573,22.697,22.6573,22.697,6100.0
2011-10-05 13:55:00,22.86,22.88,22.83,22.83,3700.0,22.697,22.7168,22.6672,22.6672,3700.0
2011-10-05 14:00:00,22.86,22.86,22.74,22.75,3900.0,22.697,22.697,22.5778,22.5878,3900.0
2011-10-05 14:05:00,22.76,22.76,22.68,22.71,3000.0,22.5977,22.5977,22.5183,22.5481,3000.0
2011-10-05 14:10:00,22.71,22.78,22.7,22.77,3200.0,22.5481,22.6176,22.5381,22.6076,3200.0
2011-10-05 14:15:00,22.8,22.83,22.76,22.78,3800.0,22.6374,22.6672,22.5977,22.6176,3800.0
2011-10-05 14:20:00,22.78,22.78,22.72,22.72,6800.0,22.6176,22.6176,22.558,22.558,6800.0
2011-10-05 14:25:00,22.7,22.76,22.7,22.7,4600.0,22.5381,22.5977,22.5381,22.5381,4600.0
2011-10-05 14:30:00,22.72,22.72,22.54,22.56,4700.0,22.558,22.558,22.3793,22.3991,4700.0
2011-10-05 14:35:00,22.56,22.57,22.48,22.52,3000.0,22.3991,22.4091,22.3197,22.3594,3000.0
2011-10-05 14:40:00,22.55,22.64,22.55,22.64,4500.0,22.3892,22.4786,22.3892,22.4786,4500.0
2011-10-05 14:45:00,22.64,22.78,22.64,22.78,6800.0,22.4786,22.6176,22.4786,22.6176,6800.0
2011-10-05 14:50:00,22.79,22.79,22.71,22.73,4600.0,22.6275,22.6275,22.5481,22.5679,4600.0
2011-10-05 14:55:00,22.76,22.77,22.73,22.75,5800.0,22.5977,22.6076,22.5679,22.5878,5800.0
2011-10-05 15:00:00,22.74,22.75,22.62,22.64,6000.0,22.5778,22.5878,22.4587,22.4786,6000.0
2011-10-05 15:05:00,22.63,22.74,22.63,22.69,4300.0,22.4686,22.5778,22.4686,22.5282,4300.0
2011-10-05 15:10:00,22.67,22.79,22.67,22.79,7000.0,22.5083,22.6275,22.5083,22.6275,7000.0
2011-10-05 15:15:00,22.79,22.84,22.76,22.83,5700.0,22.6275,22.6771,22.5977,22.6672,5700.0
2011-10-05 15:20:00,22.84,22.85,22.69,22.69,8000.0,22.6771,22.6871,22.5282,22.5282,8000.0
2011-10-05 15:25:00,22.69,22.84,22.69,22.8,5700.0,22.5282,22.6771,22.5282,22.6374,5700.0
2011-10-05 15:30:00,22.81,22.95,22.81,22.93,6700.0,22.6473,22.7863,22.6473,22.7665,6700.0
2011-10-05 15:35:00,22.93,23.1,22.91,23.1,8100.0,22.7665,22.9353,22.7466,22.9353,8100.0
2011-10-05 15:40:00,23.08,23.09,22.99,23.05,10900.0,22.9154,22.9253,22.8261,22.8856,10900.0
2011-10-05 15:45:00,23.06,23.09,22.74,22.79,12100.0,22.8956,22.9253,22.5778,22.6275,12100.0
2011-10-05 15:50:00,22.81,22.9,22.8,22.82,8600.0,22.6473,22.7367,22.6374,22.6573,8600.0
2011-10-05 15:55:00,22.86,22.9,22.84,22.87,21300.0,22.697,22.7367,22.6771,22.7069,21300.0
2011-10-06 09:30:00,22.85,22.99,22.85,22.99,4000.0,22.6871,22.8261,22.6871,22.8261,4000.0
2011-10-06 09:35:00,23.03,23.09,22.84,22.88,6700.0,22.8658,22.9253,22.6771,22.7168,6700.0
2011-10-06 09:40:00,22.91,22.95,22.91,22.92,2600.0,22.7466,22.7863,22.7466,22.7566,2600.0
2011-10-06 09:45:00,22.93,22.95,22.74,22.74,3500.0,22.7665,22.7863,22.5778,22.5778,3500.0
2011-10-06 09:50:00,22.74,22.83,22.73,22.83,3200.0,22.5778,22.6672,22.5679,22.6672,3200.0
2011-10-06 09:55:00,22.83,22.85,22.69,22.85,3800.0,22.6672,22.6871,22.5282,22.6871,3800.0
2011-10-06 10:00:00,22.85,22.91,22.74,22.87,3300.0,22.6871,22.7466,22.5778,22.7069,3300.0
2011-10-06 10:05:00,22.88,23.04,22.86,23.04,3100.0,22.7168,22.8757,22.697,22.8757,3100.0
2011-10-06 10:10:00,23.04,23.14,23.01,23.11,2800.0,22.8757,22.975,22.8459,22.9452,2800.0
2011-10-06 10:15:00,23.08,23.08,23.0,23.02,3300.0,22.9154,22.9154,22.836,22.8558,3300.0
2011-10-06 10:20:00,23.05,23.06,23.01,23.05,2200.0,22.8856,22.8956,22.8459,22.8856,2200.0
2011-10-06 10:25:00,23.05,23.05,23.0,23.02,2400.0,22.8856,22.8856,22.836,22.8558,2400.0
2011-10-06 10:30:00,23.06,23.24,23.06,23.23,2800.0,22.8956,23.0743,22.8956,23.0643,2800.0
2011-10-06 10:35:00,23.25,23.29,23.2,23.21,3800.0,23.0842,23.1239,23.0346,23.0445,3800.0
2011-10-06 10:40:00,23.17,23.25,23.15,23.24,1600.0,23.0048,23.0842,22.9849,23.0743,1600.0
2011-10-06 10:45:00,23.24,23.24,23.2,23.2,4500.0,23.0743,23.0743,23.0346,23.0346,4500.0
2011-10-06 10:50:00,23.2,23.28,23.2,23.28,3000.0,23.0346,23.114,23.0346,23.114,3000.0
2011-10-06 10:55:00,23.29,23.31,23.28,23.31,4500.0,23.1239,23.1438,23.114,23.1438,4500.0
2011-10-06 11:00:00,23.29,23.29,23.2,23.2,8900.0,23.1239,23.1239,23.0346,23.0346,8900.0
2011-10-06 11:05:00,23.2,23.23,23.15,23.23,12300.0,23.0346,23.0643,22.9849,23.0643,12300.0
2011-10-06 11:10:00,23.25,23.38,23.25,23.37,6900.0,23.0842,23.2133,23.0842,23.2033,6900.0
2011-10-06 11:15:00,23.4,23.41,23.28,23.28,4500.0,23.2331,23.2431,23.114,23.114,4500.0
2011-10-06 11:20:00,23.27,23.27,23.21,23.25,3500.0,23.1041,23.1041,23.0445,23.0842,3500.0
2011-10-06 11:25:00,23.26,23.36,23.26,23.36,2100.0,23.0941,23.1934,23.0941,23.1934,2100.0
2011-10-06 11:30:00,23.36,23.44,23.36,23.4,4000.0,23.1934,23.2728,23.1934,23.2331,4000.0
2011-10-06 11:35:00,23.4,23.43,23.34,23.43,3500.0,23.2331,23.2629,23.1736,23.2629,3500.0
2011-10-06 11:40:00,23.43,23.43,23.39,23.4,3100.0,23.2629,23.2629,23.2232,23.2331,3100.0
2011-10-06 11:45:00,23.42,23.42,23.35,23.35,2500.0,23.253,23.253,23.1835,23.1835,2500.0
2011-10-06 11:50:00,23.36,23.4,23.34,23.34,3200.0,23.1934,23.2331,23.1736,23.1736,3200.0
2011-10-06 11:55:00,23.38,23.41,23.36,23.41,3700.0,23.2133,23.2431,23.1934,23.2431,3700.0
2011-10-06 12:00:00,23.41,23.44,23.37,23.44,2100.0,23.2431,23.2728,23.2033,23.2728,2100.0
2011-10-06 12:05:00,23.42,23.48,23.41,23.42,3100.0,23.253,23.3126,23.2431,23.253,3100.0
2011-10-06 12:10:00,23.42,23.52,23.41,23.52,2000.0,23.253,23.3523,23.2431,23.3523,2000.0
2011-10-06 12:15:00,23.52,23.56,23.47,23.52,4000.0,23.3523,23.392,23.3026,23.3523,4000.0
2011-10-06 12:20:00,23.52,23.57,23.52,23.53,1800.0,23.3523,23.4019,23.3523,23.3622,1800.0
2011-10-06 12:25:00,23.54,23.54,23.49,23.5,2300.0,23.3721,23.3721,23.3225,23.3324,2300.0
2011-10-06 12:30:00,23.5,23.55,23.48,23.51,3300.0,23.3324,23.3821,23.3126,23.3423,3300.0
2011-10-06 12:35:00,23.5,23.57,23.49,23.53,2600.0,23.3324,23.4019,23.3225,23.3622,2600.0
2011-10-06 12:40:00,23.57,23.57,23.5,23.5,1700.0,23.4019,23.4019,23.3324,23.3324,1700.0
2011-10-06 12:45:00,23.46,23.52,23.44,23.52,1900.0,23.2927,23.3523,23.2728,23.3523,1900.0
2011-10-06 12:50:00,23.52,23.53,23.49,23.49,2600.0,23.3523,23.3622,23.3225,23.3225,2600.0
2011-10-06 12:55:00,23.49,23.51,23.48,23.5,2200.0,23.3225,23.3423,23.3126,23.3324,2200.0
2011-10-06 13:00:00,23.5,23.51,23.4,23.4,2800.0,23.3324,23.3423,23.2331,23.2331,2800.0
2011-10-06 13:05:00,23.39,23.44,23.34,23.4,3800.0,23.2232,23.2728,23.1736,23.2331,3800.0
2011-10-06 13:10:00,23.42,23.51,23.42,23.5,2100.0,23.253,23.3423,23.253,23.3324,2100.0
2011-10-06 13:15:00,23.5,23.5,23.44,23.44,2100.0,23.3324,23.3324,23.2728,23.2728,2100.0
2011-10-06 13:20:00,23.44,23.52,23.44,23.52,3200.0,23.2728,23.3523,23.2728,23.3523,3200.0
2011-10-06 13:25:00,23.52,23.53,23.43,23.43,4400.0,23.3523,23.3622,23.2629,23.2629,4400.0
2011-10-06 13:30:00,23.42,23.53,23.42,23.51,3600.0,23.253,23.3622,23.253,23.3423,3600.0
2011-10-06 13:35:00,23.47,23.47,23.42,23.42,2300.0,23.3026,23.3026,23.253,23.253,2300.0
2011-10-06 13:40:00,23.39,23.43,23.34,23.34,2800.0,23.2232,23.2629,23.1736,23.1736,2800.0
2011-10-06 13:45:00,23.32,23.42,23.32,23.42,1600.0,23.1537,23.253,23.1537,23.253,1600.0
2011-10-06 13:50:00,23.42,23.47,23.39,23.46,2200.0,23.253,23.3026,23.2232,23.2927,2200.0
2011-10-06 13:55:00,23.49,23.49,23.41,23.43,3200.0,23.3225,23.3225,23.2431,23.2629,3200.0
2011-10-06 14:00:00,23.45,23.45,23.35,23.43,3500.0,23.2828,23.2828,23.1835,23.2629,3500.0
2011-10-06 14:05:00,23.44,23.44,23.42,23.42,900.0,23.2728,23.2728,23.253,23.253,900.0
2011-10-06 14:10:00,23.43,23.48,23.43,23.48,1900.0,23.2629,23.3126,23.2629,23.3126,1900.0
2011-10-06 14:15:00,23.48,23.51,23.45,23.51,4200.0,23.3126,23.3423,23.2828,23.3423,4200.0
2011-10-06 14:20:00,23.52,23.56,23.49,23.55,4600.0,23.3523,23.392,23.3225,23.3821,4600.0
2011-10-06 14:25:00,23.52,23.52,23.47,23.49,2100.0,23.3523,23.3523,23.3026,23.3225,2100.0
2011-10-06 14:30:00,23.5,23.51,23.47,23.47,4100.0,23.3324,23.3423,23.3026,23.3026,4100.0
2011-10-06 14:35:00,23.44,23.48,23.42,23.46,3500.0,23.2728,23.3126,23.253,23.2927,3500.0
2011-10-06 14:40:00,23.45,23.49,23.44,23.49,3300.0,23.2828,23.3225,23.2728,23.3225,3300.0
2011-10-06 14:45:00,23.48,23.49,23.47,23.47,3800.0,23.3126,23.3225,23.3026,23.3026,3800.0
2011-10-06 14:50:00,23.48,23.52,23.4,23.52,5600.0,23.3126,23.3523,23.2331,23.3523,5600.0
2011-10-06 14:55:00,23.51,23.54,23.49,23.54,4400.0,23.3423,23.3721,23.3225,23.3721,4400.0
2011-10-06 15:00:00,23.54,23.55,23.46,23.51,6300.0,23.3721,23.3821,23.2927,23.3423,6300.0
2011-10-06 15:05:00,23.52,23.52,23.44,23.52,5700.0,23.3523,23.3523,23.2728,23.3523,5700.0
2011-10-06 15:10:00,23.52,23.55,23.41,23.41,4600.0,23.3523,23.3821,23.2431,23.2431,4600.0
2011-10-06 15:15:00,23.39,23.41,23.36,23.36,6300.0,23.2232,23.2431,23.1934,23.1934,6300.0
2011-10-06 15:20:00,23.34,23.4,23.32,23.36,8400.0,23.1736,23.2331,23.1537,23.1934,8400.0
2011-10-06 15:25:00,23.36,23.42,23.36,23.36,7900.0,23.1934,23.253,23.1934,23.1934,7900.0
2011-10-06 15:30:00,23.34,23.46,23.32,23.4,7500.0,23.1736,23.2927,23.1537,23.2331,7500.0
2011-10-06 15:35:00,23.4,23.47,23.35,23.47,11000.0,23.2331,23.3026,23.1835,23.3026,11000.0
2011-10-06 15:40:00,23.46,23.6,23.43,23.55,17000.0,23.2927,23.4317,23.2629,23.3821,17000.0
2011-10-06 15:45:00,23.53,23.58,23.48,23.49,10000.0,23.3622,23.4119,23.3126,23.3225,10000.0
2011-10-06 15:50:00,23.52,23.58,23.47,23.51,14000.0,23.3523,23.4119,23.3026,23.3423,14000.0
2011-10-06 15:55:00,23.51,23.6,23.5,23.57,34600.0,23.3423,23.4317,23.3324,23.4019,34600.0
2011-10-07 09:30:00,23.67,23.67,23.5,23.5,3600.0,23.5012,23.5012,23.3324,23.3324,3600.0
2011-10-07 09:35:00,23.45,23.54,23.4,23.45,5300.0,23.2828,23.3721,23.2331,23.2828,5300.0
2011-10-07 09:40:00,23.4,23.51,23.28,23.47,2600.0,23.2331,23.3423,23.114,23.3026,2600.0
2011-10-07 09:45:00,23.45,23.53,23.42,23.5,2400.0,23.2828,23.3622,23.253,23.3324,2400.0
2011-10-07 09:50:00,23.5,23.7,23.44,23.63,4800.0,23.3324,23.531,23.2728,23.4615,4800.0
2011-10-07 09:55:00,23.63,23.72,23.63,23.66,2200.0,23.4615,23.5509,23.4615,23.4913,2200.0
2011-10-07 10:00:00,23.64,23.7,23.54,23.68,4600.0,23.4714,23.531,23.3721,23.5111,4600.0
2011-10-07 10:05:00,23.68,23.68,23.55,23.62,3700.0,23.5111,23.5111,23.3821,23.4516,3700.0
2011-10-07 10:10:00,23.65,23.74,23.58,23.72,3000.0,23.4814,23.5707,23.4119,23.5509,3000.0
2011-10-07 10:15:00,23.73,23.81,23.73,23.81,1900.0,23.5608,23.6402,23.5608,23.6402,1900.0
2011-10-07 10:20:00,23.8,23.9,23.79,23.9,4300.0,23.6303,23.7296,23.6204,23.7296,4300.0
2011-10-07 10:25:00,23.93,23.94,23.82,23.82,3300.0,23.7594,23.7693,23.6501,23.6501,3300.0
2011-10-07 10:30:00,23.8,23.91,23.8,23.9,4300.0,23.6303,23.7395,23.6303,23.7296,4300.0
2011-10-07 10:35:00,23.85,23.85,23.75,23.76,2800.0,23.6799,23.6799,23.5806,23.5906,2800.0
2011-10-07 10:40:00,23.75,23.77,23.7,23.77,2800.0,23.5806,23.6005,23.531,23.6005,2800.0
2011-10-07 10:45:00,23.72,23.74,23.61,23.63,3100.0,23.5509,23.5707,23.4416,23.4615,3100.0
2011-10-07 10:50:00,23.64,23.66,23.62,23.66,3300.0,23.4714,23.4913,23.4516,23.4913,3300.0
2011-10-07 10:55:00,23.6,23.63,23.54,23.54,1900.0,23.4317,23.4615,23.3721,23.3721,1900.0
2011-10-07 11:00:00,23.53,23.53,23.48,23.48,3500.0,23.3622,23.3622,23.3126,23.3126,3500.0
2011-10-07 11:05:00,23.44,23.5,23.43,23.47,3900.0,23.2728,23.3324,23.2629,23.3026,3900.0
2011-10-07 11:10:00,23.49,23.49,23.32,23.32,4200.0,23.3225,23.3225,23.1537,23.1537,4200.0
2011-10-07 11:15:00,23.33,23.38,23.32,23.32,3700.0,23.1636,23.2133,23.1537,23.1537,3700.0
2011-10-07 11:20:00,23.28,23.29,23.17,23.29,2300.0,23.114,23.1239,23.0048,23.1239,2300.0
2011-10-07 11:25:00,23.32,23.32,23.32,23.32,600.0,23.1537,23.1537,23.1537,23.1537,600.0
2011-10-07 11:30:00,23.35,23.37,23.3,23.33,3900.0,23.1835,23.2033,23.1338,23.1636,3900.0
2011-10-07 11:35:00,23.33,23.33,23.22,23.22,2100.0,23.1636,23.1636,23.0544,23.0544,2100.0
2011-10-07 11:40:00,23.24,23.35,23.24,23.33,2900.0,23.0743,23.1835,23.0743,23.1636,2900.0
2011-10-07 11:45:00,23.31,23.36,23.3,23.32,4700.0,23.1438,23.1934,23.1338,23.1537,4700.0
2011-10-07 11:50:00,23.33,23.36,23.33,23.36,2500.0,23.1636,23.1934,23.1636,23.1934,2500.0
2011-10-07 11:55:00,23.41,23.46,23.39,23.46,3400.0,23.2431,23.2927,23.2232,23.2927,3400.0
2011-10-07 12:00:00,23.48,23.48,23.27,23.45,6200.0,23.3126,23.3126,23.1041,23.2828,6200.0
2011-10-07 12:05:00,23.41,23.45,23.37,23.42,2000.0,23.2431,23.2828,23.2033,23.253,2000.0
2011-10-07 12:10:00,23.42,23.48,23.29,23.37,3500.0,23.253,23.3126,23.1239,23.2033,3500.0
2011-10-07 12:15:00,23.39,23.4,23.08,23.08,3000.0,23.2232,23.2331,22.9154,22.9154,3000.0
2011-10-07 12:20:00,23.14,23.18,23.01,23.05,4100.0,22.975,23.0147,22.8459,22.8856,4100.0
2011-10-07 12:25:00,23.01,23.05,22.94,23.03,3900.0,22.8459,22.8856,22.7764,22.8658,3900.0
2011-10-07 12:30:00,23.01,23.07,22.97,23.07,2700.0,22.8459,22.9055,22.8062,22.9055,2700.0
2011-10-07 12:35:00,23.08,23.12,23.06,23.09,2500.0,22.9154,22.9551,22.8956,22.9253,2500.0
2011-10-07 12:40:00,23.08,23.08,22.99,23.05,2900.0,22.9154,22.9154,22.8261,22.8856,2900.0
2011-10-07 12:45:00,23.04,23.12,23.04,23.12,2700.0,22.8757,22.9551,22.8757,22.9551,2700.0
2011-10-07 12:50:00,23.14,23.14,23.0,23.0,2800.0,22.975,22.975,22.836,22.836,2800.0
2011-10-07 12:55:00,23.08,23.08,23.02,23.02,1800.0,22.9154,22.9154,22.8558,22.8558,1800.0
2011-10-07 13:00:00,23.02,23.06,23.02,23.06,4100.0,22.8558,22.8956,22.8558,22.8956,4100.0
2011-10-07 13:05:00,23.02,23.02,22.99,23.01,1900.0,22.8558,22.8558,22.8261,22.8459,1900.0
2011-10-07 13:10:00,23.0,23.05,22.99,23.05,2100.0,22.836,22.8856,22.8261,22.8856,2100.0
2011-10-07 13:15:00,23.08,23.1,23.07,23.09,2000.0,22.9154,22.9353,22.9055,22.9253,2000.0
2011-10-07 13:20:00,23.09,23.14,23.09,23.14,2900.0,22.9253,22.975,22.9253,22.975,2900.0
2011-10-07 13:25:00,23.17,23.2,23.15,23.15,4200.0,23.0048,23.0346,22.9849,22.9849,4200.0
2011-10-07 13:30:00,23.14,23.14,23.11,23.12,1700.0,22.975,22.975,22.9452,22.9551,1700.0
2011-10-07 13:35:00,23.14,23.17,23.12,23.16,2000.0,22.975,23.0048,22.9551,22.9948,2000.0
2011-10-07 13:40:00,23.18,23.21,23.16,23.16,2500.0,23.0147,23.0445,22.9948,22.9948,2500.0
2011-10-07 13:45:00,23.17,23.25,23.17,23.25,1900.0,23.0048,23.0842,23.0048,23.0842,1900.0
2011-10-07 13:50:00,23.25,23.25,23.25,23.25,800.0,23.0842,23.0842,23.0842,23.0842,800.0
2011-10-07 13:55:00,23.25,23.35,23.23,23.35,3100.0,23.0842,23.1835,23.0643,23.1835,3100.0
2011-10-07 14:00:00,23.36,23.41,23.36,23.41,3300.0,23.1934,23.2431,23.1934,23.2431,3300.0
2011-10-07 14:05:00,23.41,23.43,23.35,23.35,4100.0,23.2431,23.2629,23.1835,23.1835,4100.0
2011-10-07 14:10:00,23.38,23.38,23.27,23.27,2200.0,23.2133,23.2133,23.1041,23.1041,2200.0
2011-10-07 14:15:00,23.27,23.32,23.25,23.31,3100.0,23.1041,23.1537,23.0842,23.1438,3100.0
2011-10-07 14:20:00,23.3,23.48,23.3,23.46,4100.0,23.1338,23.3126,23.1338,23.2927,4100.0
2011-10-07 14:25:00,23.45,23.5,23.34,23.34,4900.0,23.2828,23.3324,23.1736,23.1736,4900.0
2011-10-07 14:30:00,23.34,23.38,23.33,23.38,2900.0,23.1736,23.2133,23.1636,23.2133,2900.0
2011-10-07 14:35:00,23.39,23.46,23.39,23.39,3100.0,23.2232,23.2927,23.2232,23.2232,3100.0
2011-10-07 14:40:00,23.36,23.36,23.25,23.25,3100.0,23.1934,23.1934,23.0842,23.0842,3100.0
2011-10-07 14:45:00,23.23,23.32,23.23,23.28,3500.0,23.0643,23.1537,23.0643,23.114,3500.0
2011-10-07 14:50:00,23.3,23.37,23.29,23.29,4500.0,23.1338,23.2033,23.1239,23.1239,4500.0
2011-10-07 14:55:00,23.28,23.35,23.25,23.33,4700.0,23.114,23.1835,23.0842,23.1636,4700.0
2011-10-07 15:00:00,23.28,23.31,23.23,23.24,5500.0,23.114,23.1438,23.0643,23.0743,5500.0
2011-10-07 15:05:00,23.23,23.29,23.23,23.28,6300.0,23.0643,23.1239,23.0643,23.114,6300.0
2011-10-07 15:10:00,23.26,23.29,23.2,23.26,5200.0,23.0941,23.1239,23.0346,23.0941,5200.0
2011-10-07 15:15:00,23.27,23.41,23.26,23.38,5300.0,23.1041,23.2431,23.0941,23.2133,5300.0
2011-10-07 15:20:00,23.41,23.57,23.41,23.57,4600.0,23.2431,23.4019,23.2431,23.4019,4600.0
2011-10-07 15:25:00,23.54,23.58,23.46,23.57,4900.0,23.3721,23.4119,23.2927,23.4019,4900.0
2011-10-07 15:30:00,23.57,23.66,23.57,23.6,3600.0,23.4019,23.4913,23.4019,23.4317,3600.0
2011-10-07 15:35:00,23.62,23.66,23.55,23.55,3600.0,23.4516,23.4913,23.3821,23.3821,3600.0
2011-10-07 15:40:00,23.51,23.51,23.38,23.49,8700.0,23.3423,23.3423,23.2133,23.3225,8700.0
2011-10-07 15:45:00,23.5,23.53,23.4,23.4,7400.0,23.3324,23.3622,23.2331,23.2331,7400.0
2011-10-07 15:50:00,23.4,23.4,23.19,23.25,10200.0,23.2331,23.2331,23.0246,23.0842,10200.0
2011-10-07 15:55:00,23.28,23.29,23.09,23.09,29300.0,23.114,23.1239,22.9253,22.9253,29300.0
2011-10-10 09:30:00,23.64,23.64,23.49,23.49,3600.0,23.4714,23.4714,23.3225,23.3225,3600.0
2011-10-10 09:35:00,23.48,23.52,23.4,23.4,3000.0,23.3126,23.3523,23.2331,23.2331,3000.0
2011-10-10 09:40:00,23.47,23.54,23.44,23.51,3100.0,23.3026,23.3721,23.2728,23.3423,3100.0
2011-10-10 09:45:00,23.48,23.48,23.4,23.41,2900.0,23.3126,23.3126,23.2331,23.2431,2900.0
2011-10-10 09:50:00,23.44,23.45,23.42,23.42,700.0,23.2728,23.2828,23.253,23.253,700.0
2011-10-10 09:55:00,23.51,23.68,23.5,23.66,5900.0,23.3423,23.5111,23.3324,23.4913,5900.0
2011-10-10 10:00:00,23.64,23.71,23.63,23.71,2500.0,23.4714,23.5409,23.4615,23.5409,2500.0
2011-10-10 10:05:00,23.7,23.7,23.68,23.68,800.0,23.531,23.531,23.5111,23.5111,800.0
2011-10-10 10:10:00,23.71,23.8,23.71,23.8,3300.0,23.5409,23.6303,23.5409,23.6303,3300.0
2011-10-10 10:15:00,23.8,23.84,23.8,23.84,1600.0,23.6303,23.67,23.6303,23.67,1600.0
2011-10-10 10:20:00,23.84,23.9,23.84,23.9,2900.0,23.67,23.7296,23.67,23.7296,2900.0
2011-10-10 10:25:00,23.88,23.89,23.86,23.87,2400.0,23.7097,23.7196,23.6899,23.6998,2400.0
2011-10-10 10:30:00,23.88,23.88,23.87,23.87,1600.0,23.7097,23.7097,23.6998,23.6998,1600.0
2011-10-10 10:35:00,23.85,23.88,23.85,23.88,400.0,23.6799,23.7097,23.6799,23.7097,400.0
2011-10-10 10:40:00,23.87,23.88,23.86,23.88,800.0,23.6998,23.7097,23.6899,23.7097,800.0
2011-10-10 10:45:00,23.9,23.97,23.9,23.91,2200.0,23.7296,23.7991,23.7296,23.7395,2200.0
2011-10-10 10:50:00,23.86,23.87,23.86,23.86,400.0,23.6899,23.6998,23.6899,23.6899,400.0
2011-10-10 10:55:00,23.86,23.86,23.86,23.86,200.0,23.6899,23.6899,23.6899,23.6899,200.0
2011-10-10 11:00:00,23.85,23.86,23.85,23.85,400.0,23.6799,23.6899,23.6799,23.6799,400.0
2011-10-10 11:05:00,23.81,23.82,23.81,23.82,2100.0,23.6402,23.6501,23.6402,23.6501,2100.0
2011-10-10 11:10:00,23.81,23.82,23.81,23.82,400.0,23.6402,23.6501,23.6402,23.6501,400.0
2011-10-10 11:15:00,23.83,23.87,23.83,23.87,1500.0,23.6601,23.6998,23.6601,23.6998,1500.0
2011-10-10 11:20:00,23.88,23.88,23.8,23.8,2000.0,23.7097,23.7097,23.6303,23.6303,2000.0
2011-10-10 11:25:00,23.81,23.88,23.81,23.88,2900.0,23.6402,23.7097,23.6402,23.7097,2900.0
2011-10-10 11:30:00,23.88,23.88,23.88,23.88,500.0,23.7097,23.7097,23.7097,23.7097,500.0
2011-10-10 11:35:00,23.87,23.88,23.87,23.88,300.0,23.6998,23.7097,23.6998,23.7097,300.0
2011-10-10 11:40:00,23.9,23.91,23.9,23.91,200.0,23.7296,23.7395,23.7296,23.7395,200.0
2011-10-10 11:45:00,23.91,23.92,23.89,23.92,1600.0,23.7395,23.7494,23.7196,23.7494,1600.0
2011-10-10 11:50:00,23.92,23.92,23.92,23.92,900.0,23.7494,23.7494,23.7494,23.7494,900.0
2011-10-10 11:55:00,23.94,23.97,23.94,23.97,400.0,23.7693,23.7991,23.7693,23.7991,400.0
2011-10-10 12:00:00,23.94,23.99,23.94,23.98,1500.0,23.7693,23.8189,23.7693,23.809,1500.0
2011-10-10 12:05:00,23.98,24.03,23.93,23.93,6100.0,23.809,23.8586,23.7594,23.7594,6100.0
2011-10-10 12:10:00,23.95,23.96,23.95,23.96,300.0,23.7792,23.7891,23.7792,23.7891,300.0
2011-10-10 12:15:00,23.96,23.96,23.95,23.96,1200.0,23.7891,23.7891,23.7792,23.7891,1200.0
2011-10-10 12:20:00,23.95,23.99,23.91,23.99,1300.0,23.7792,23.8189,23.7395,23.8189,1300.0
2011-10-10 12:25:00,24.0,24.0,23.98,23.98,1200.0,23.8289,23.8289,23.809,23.809,1200.0
2011-10-10 12:30:00,24.0,24.02,23.99,24.02,1100.0,23.8289,23.8487,23.8189,23.8487,1100.0
2011-10-10 12:35:00,24.02,24.03,24.02,24.02,1700.0,23.8487,23.8586,23.8487,23.8487,1700.0
2011-10-10 12:40:00,24.03,24.07,24.03,24.05,1900.0,23.8586,23.8984,23.8586,23.8785,1900.0
2011-10-10 12:45:00,24.03,24.03,23.98,23.98,2100.0,23.8586,23.8586,23.809,23.809,2100.0
2011-10-10 12:50:00,23.98,23.99,23.96,23.96,900.0,23.809,23.8189,23.7891,23.7891,900.0
2011-10-10 12:55:00,23.96,23.96,23.96,23.96,600.0,23.7891,23.7891,23.7891,23.7891,600.0
2011-10-10 13:00:00,23.98,24.01,23.98,24.01,800.0,23.809,23.8388,23.809,23.8388,800.0
2011-10-10 13:05:00,24.04,24.06,24.04,24.05,3900.0,23.8686,23.8884,23.8686,23.8785,3900.0
2011-10-10 13:10:00,24.05,24.07,24.05,24.07,1800.0,23.8785,23.8984,23.8785,23.8984,1800.0
2011-10-10 13:15:00,24.08,24.08,24.07,24.08,2200.0,23.9083,23.9083,23.8984,23.9083,2200.0
2011-10-10 13:20:00,24.08,24.1,24.07,24.09,2200.0,23.9083,23.9281,23.8984,23.9182,2200.0
2011-10-10 13:25:00,24.08,24.08,24.05,24.05,1000.0,23.9083,23.9083,23.8785,23.8785,1000.0
2011-10-10 13:30:00,24.07,24.07,24.05,24.05,2100.0,23.8984,23.8984,23.8785,23.8785,2100.0
2011-10-10 13:35:00,24.06,24.07,24.06,24.06,600.0,23.8884,23.8984,23.8884,23.8884,600.0
2011-10-10 13:40:00,24.05,24.05,24.04,24.04,400.0,23.8785,23.8785,23.8686,23.8686,400.0
2011-10-10 13:45:00,24.04,24.08,24.04,24.08,400.0,23.8686,23.9083,23.8686,23.9083,400.0
2011-10-10 13:50:00,24.05,24.06,24.05,24.05,300.0,23.8785,23.8884,23.8785,23.8785,300.0
2011-10-10 13:55:00,24.05,24.12,24.04,24.12,1700.0,23.8785,23.948,23.8686,23.948,1700.0
2011-10-10 14:00:00,24.11,24.11,24.09,24.1,600.0,23.9381,23.9381,23.9182,23.9281,600.0
2011-10-10 14:05:00,24.05,24.08,24.05,24.05,1700.0,23.8785,23.9083,23.8785,23.8785,1700.0
2011-10-10 14:10:00,24.04,24.09,24.04,24.09,900.0,23.8686,23.9182,23.8686,23.9182,900.0
2011-10-10 14:15:00,24.13,24.13,24.08,24.09,900.0,23.9579,23.9579,23.9083,23.9182,900.0
2011-10-10 14:20:00,24.09,24.17,24.09,24.11,1100.0,23.9182,23.9976,23.9182,23.9381,1100.0
2011-10-10 14:25:00,24.1,24.12,24.1,24.12,1800.0,23.9281,23.948,23.9281,23.948,1800.0
2011-10-10 14:30:00,24.13,24.13,24.12,24.13,600.0,23.9579,23.9579,23.948,23.9579,600.0
2011-10-10 14:35:00,24.12,24.13,24.08,24.08,1600.0,23.948,23.9579,23.9083,23.9083,1600.0
2011-10-10 14:40:00,24.07,24.09,24.07,24.09,600.0,23.8984,23.9182,23.8984,23.9182,600.0
2011-10-10 14:45:00,24.1,24.11,24.05,24.05,600.0,23.9281,23.9381,23.8785,23.8785,600.0
2011-10-10 14:50:00,24.07,24.12,24.07,24.12,1700.0,23.8984,23.948,23.8984,23.948,1700.0
2011-10-10 14:55:00,24.1,24.1,24.07,24.09,1700.0,23.9281,23.9281,23.8984,23.9182,1700.0
2011-10-10 15:00:00,24.05,24.05,24.03,24.03,400.0,23.8785,23.8785,23.8586,23.8586,400.0
2011-10-10 15:05:00,23.99,23.99,23.9,23.91,2100.0,23.8189,23.8189,23.7296,23.7395,2100.0
2011-10-10 15:10:00,23.89,23.89,23.81,23.81,1200.0,23.7196,23.7196,23.6402,23.6402,1200.0
2011-10-10 15:15:00,23.84,23.87,23.82,23.87,2000.0,23.67,23.6998,23.6501,23.6998,2000.0
2011-10-10 15:20:00,23.87,23.87,23.73,23.73,17300.0,23.6998,23.6998,23.5608,23.5608,17300.0
2011-10-10 15:25:00,23.72,23.85,23.72,23.81,3800.0,23.5509,23.6799,23.5509,23.6402,3800.0
2011-10-10 15:30:00,23.8,23.93,23.78,23.91,13500.0,23.6303,23.7594,23.6104,23.7395,13500.0
2011-10-10 15:35:00,23.9,23.91,23.81,23.9,7300.0,23.7296,23.7395,23.6402,23.7296,7300.0
2011-10-10 15:40:00,23.91,24.02,23.82,24.01,5500.0,23.7395,23.8487,23.6501,23.8388,5500.0
2011-10-10 15:45:00,24.01,24.07,23.99,24.04,8700.0,23.8388,23.8984,23.8189,23.8686,8700.0
2011-10-10 15:50:00,24.04,24.13,24.01,24.13,8700.0,23.8686,23.9579,23.8388,23.9579,8700.0
2011-10-10 15:55:00,24.12,24.22,24.11,24.21,28200.0,23.948,24.0473,23.9381,24.0374,28200.0
2011-10-11 09:30:00,23.94,24.0,23.94,24.0,9900.0,23.7693,23.8289,23.7693,23.8289,9900.0
2011-10-11 09:35:00,23.95,24.07,23.9,23.98,2800.0,23.7792,23.8984,23.7296,23.809,2800.0
2011-10-11 09:40:00,24.06,24.06,23.96,24.01,6200.0,23.8884,23.8884,23.7891,23.8388,6200.0
2011-10-11 09:45:00,24.01,24.02,23.99,24.02,2500.0,23.8388,23.8487,23.8189,23.8487,2500.0
2011-10-11 09:50:00,24.03,24.04,23.99,24.01,2800.0,23.8586,23.8686,23.8189,23.8388,2800.0
2011-10-11 09:55:00,24.03,24.03,23.93,24.02,1800.0,23.8586,23.8586,23.7594,23.8487,1800.0
2011-10-11 10:00:00,24.07,24.07,23.94,23.94,3500.0,23.8984,23.8984,23.7693,23.7693,3500.0
2011-10-11 10:05:00,23.94,24.01,23.91,24.01,2700.0,23.7693,23.8388,23.7395,23.8388,2700.0
2011-10-11 10:10:00,24.07,24.08,24.02,24.08,1300.0,23.8984,23.9083,23.8487,23.9083,1300.0
2011-10-11 10:15:00,24.11,24.17,24.06,24.17,2500.0,23.9381,23.9976,23.8884,23.9976,2500.0
2011-10-11 10:20:00,24.15,24.29,24.15,24.29,3200.0,23.9778,24.1168,23.9778,24.1168,3200.0
2011-10-11 10:25:00,24.3,24.3,24.22,24.28,2700.0,24.1267,24.1267,24.0473,24.1069,2700.0
2011-10-11 10:30:00,24.3,24.42,24.3,24.36,4300.0,24.1267,24.2459,24.1267,24.1863,4300.0
2011-10-11 10:35:00,24.39,24.4,24.29,24.31,2200.0,24.2161,24.226,24.1168,24.1366,2200.0
2011-10-11 10:40:00,24.31,24.35,24.28,24.32,2100.0,24.1366,24.1764,24.1069,24.1466,2100.0
2011-10-11 10:45:00,24.38,24.43,24.37,24.41,3500.0,24.2061,24.2558,24.1962,24.2359,3500.0
2011-10-11 10:50:00,24.42,24.44,24.38,24.38,2800.0,24.2459,24.2657,24.2061,24.2061,2800.0
2011-10-11 10:55:00,24.37,24.42,24.37,24.42,3700.0,24.1962,24.2459,24.1962,24.2459,3700.0
2011-10-11 11:00:00,24.42,24.44,24.37,24.44,3700.0,24.2459,24.2657,24.1962,24.2657,3700.0
2011-10-11 11:05:00,24.43,24.43,24.3,24.33,3700.0,24.2558,24.2558,24.1267,24.1565,3700.0
2011-10-11 11:10:00,24.31,24.37,24.3,24.32,2600.0,24.1366,24.1962,24.1267,24.1466,2600.0
2011-10-11 11:15:00,24.31,24.31,24.27,24.27,2600.0,24.1366,24.1366,24.0969,24.0969,2600.0
2011-10-11 11:20:00,24.27,24.29,24.26,24.29,1200.0,24.0969,24.1168,24.087,24.1168,1200.0
2011-10-11 11:25:00,24.29,24.34,24.29,24.32,3100.0,24.1168,24.1664,24.1168,24.1466,3100.0
2011-10-11 11:30:00,24.32,24.38,24.32,24.37,2600.0,24.1466,24.2061,24.1466,24.1962,2600.0
2011-10-11 11:35:00,24.37,24.41,24.36,24.39,2400.0,24.1962,24.2359,24.1863,24.2161,2400.0
2011-10-11 11:40:00,24.4,24.47,24.38,24.47,4600.0,24.226,24.2955,24.2061,24.2955,4600.0
2011-10-11 11:45:00,24.52,24.52,24.46,24.48,2700.0,24.3451,24.3451,24.2856,24.3054,2700.0
2011-10-11 11:50:00,24.48,24.48,24.42,24.44,3200.0,24.3054,24.3054,24.2459,24.2657,3200.0
2011-10-11 11:55:00,24.49,24.51,24.49,24.49,2100.0,24.3154,24.3352,24.3154,24.3154,2100.0
2011-10-11 12:00:00,24.49,24.49,24.46,24.46,1200.0,24.3154,24.3154,24.2856,24.2856,1200.0
2011-10-11 12:05:00,24.46,24.52,24.46,24.51,2600.0,24.2856,24.3451,24.2856,24.3352,2600.0
2011-10-11 12:10:00,24.51,24.52,24.48,24.51,3200.0,24.3352,24.3451,24.3054,24.3352,3200.0
2011-10-11 12:15:00,24.51,24.51,24.48,24.49,1800.0,24.3352,24.3352,24.3054,24.3154,1800.0
2011-10-11 12:20:00,24.49,24.52,24.48,24.5,2300.0,24.3154,24.3451,24.3054,24.3253,2300.0
2011-10-11 12:25:00,24.5,24.56,24.5,24.56,4300.0,24.3253,24.3849,24.3253,24.3849,4300.0
2011-10-11 12:30:00,24.56,24.56,24.46,24.47,2600.0,24.3849,24.3849,24.2856,24.2955,2600.0
2011-10-11 12:35:00,24.47,24.49,24.44,24.44,3400.0,24.2955,24.3154,24.2657,24.2657,3400.0
2011-10-11 12:40:00,24.43,24.49,24.43,24.49,1700.0,24.2558,24.3154,24.2558,24.3154,1700.0
2011-10-11 12:45:00,24.49,24.51,24.45,24.45,2300.0,24.3154,24.3352,24.2756,24.2756,2300.0
2011-10-11 12:50:00,24.46,24.46,24.44,24.46,1800.0,24.2856,24.2856,24.2657,24.2856,1800.0
2011-10-11 12:55:00,24.48,24.52,24.46,24.5,2900.0,24.3054,24.3451,24.2856,24.3253,2900.0
2011-10-11 13:00:00,24.52,24.54,24.49,24.5,2000.0,24.3451,24.365,24.3154,24.3253,2000.0
2011-10-11 13:05:00,24.5,24.52,24.42,24.49,4000.0,24.3253,24.3451,24.2459,24.3154,4000.0
2011-10-11 13:10:00,24.49,24.49,24.37,24.41,2700.0,24.3154,24.3154,24.1962,24.2359,2700.0
2011-10-11 13:15:00,24.43,24.53,24.43,24.52,4000.0,24.2558,24.3551,24.2558,24.3451,4000.0
2011-10-11 13:20:00,24.54,24.61,24.54,24.6,3400.0,24.365,24.4345,24.365,24.4246,3400.0
2011-10-11 13:25:00,24.57,24.62,24.54,24.62,2700.0,24.3948,24.4444,24.365,24.4444,2700.0
2011-10-11 13:30:00,24.61,24.64,24.59,24.64,2300.0,24.4345,24.4643,24.4146,24.4643,2300.0
2011-10-11 13:35:00,24.64,24.68,24.62,24.64,4300.0,24.4643,24.504,24.4444,24.4643,4300.0
2011-10-11 13:40:00,24.64,24.64,24.59,24.59,1900.0,24.4643,24.4643,24.4146,24.4146,1900.0
2011-10-11 13:45:00,24.61,24.66,24.57,24.6,3900.0,24.4345,24.4841,24.3948,24.4246,3900.0
2011-10-11 13:50:00,24.62,24.78,24.62,24.74,7600.0,24.4444,24.6033,24.4444,24.5636,7600.0
2011-10-11 13:55:00,24.76,24.77,24.71,24.77,2200.0,24.5834,24.5934,24.5338,24.5934,2200.0
2011-10-11 14:00:00,24.76,24.76,24.72,24.73,2600.0,24.5834,24.5834,24.5437,24.5537,2600.0
2011-10-11 14:05:00,24.73,24.73,24.69,24.69,2700.0,24.5537,24.5537,24.5139,24.5139,2700.0
2011-10-11 14:10:00,24.71,24.75,24.71,24.72,1500.0,24.5338,24.5735,24.5338,24.5437,1500.0
2011-10-11 14:15:00,24.71,24.73,24.69,24.73,2900.0,24.5338,24.5537,24.5139,24.5537,2900.0
2011-10-11 14:20:00,24.72,24.76,24.65,24.67,2100.0,24.5437,24.5834,24.4742,24.4941,2100.0
2011-10-11 14:25:00,24.66,24.67,24.61,24.61,3100.0,24.4841,24.4941,24.4345,24.4345,3100.0
2011-10-11 14:30:00,24.61,24.67,24.61,24.67,2400.0,24.4345,24.4941,24.4345,24.4941,2400.0
2011-10-11 14:35:00,24.67,24.67,24.59,24.6,3100.0,24.4941,24.4941,24.4146,24.4246,3100.0
2011-10-11 14:40:00,24.57,24.61,24.57,24.61,2500.0,24.3948,24.4345,24.3948,24.4345,2500.0
2011-10-11 14:45:00,24.58,24.58,24.57,24.58,1400.0,24.4047,24.4047,24.3948,24.4047,1400.0
2011-10-11 14:50:00,24.58,24.59,24.57,24.57,3300.0,24.4047,24.4146,24.3948,24.3948,3300.0
2011-10-11 14:55:00,24.56,24.64,24.56,24.63,3700.0,24.3849,24.4643,24.3849,24.4544,3700.0
2011-10-11 15:00:00,24.62,24.69,24.62,24.65,3700.0,24.4444,24.5139,24.4444,24.4742,3700.0
2011-10-11 15:05:00,24.65,24.73,24.62,24.69,5900.0,24.4742,24.5537,24.4444,24.5139,5900.0
2011-10-11 15:10:00,24.68,24.7,24.67,24.7,5900.0,24.504,24.5239,24.4941,24.5239,5900.0
2011-10-11 15:15:00,24.69,24.69,24.65,24.65,6000.0,24.5139,24.5139,24.4742,24.4742,6000.0
2011-10-11 15:20:00,24.64,24.65,24.59,24.64,5900.0,24.4643,24.4742,24.4146,24.4643,5900.0
2011-10-11 15:25:00,24.63,24.7,24.56,24.56,9300.0,24.4544,24.5239,24.3849,24.3849,9300.0
2011-10-11 15:30:00,24.58,24.64,24.56,24.63,10000.0,24.4047,24.4643,24.3849,24.4544,10000.0
2011-10-11 15:35:00,24.65,24.69,24.62,24.66,10100.0,24.4742,24.5139,24.4444,24.4841,10100.0
2011-10-11 15:40:00,24.66,24.71,24.6,24.66,9700.0,24.4841,24.5338,24.4246,24.4841,9700.0
2011-10-11 15:45:00,24.66,24.71,24.63,24.63,12500.0,24.4841,24.5338,24.4544,24.4544,12500.0
2011-10-11 15:50:00,24.63,24.72,24.53,24.55,14100.0,24.4544,24.5437,24.3551,24.3749,14100.0
2011-10-11 15:55:00,24.55,24.6,24.52,24.58,16000.0,24.3749,24.4246,24.3451,24.4047,16000.0
2011-10-12 09:30:00,24.8,24.87,24.76,24.82,4300.0,24.6232,24.6927,24.5834,24.643,4300.0
2011-10-12 09:35:00,24.83,24.87,24.8,24.84,3400.0,24.6529,24.6927,24.6232,24.6629,3400.0
2011-10-12 09:40:00,24.8,24.98,24.8,24.93,5200.0,24.6232,24.8019,24.6232,24.7522,5200.0
2011-10-12 09:45:00,24.98,24.98,24.86,24.9,4000.0,24.8019,24.8019,24.6827,24.7224,4000.0
2011-10-12 09:50:00,24.93,24.95,24.9,24.94,4100.0,24.7522,24.7721,24.7224,24.7622,4100.0
2011-10-12 09:55:00,24.99,24.99,24.92,24.95,3600.0,24.8118,24.8118,24.7423,24.7721,3600.0
2011-10-12 10:00:00,24.97,25.01,24.88,24.91,3100.0,24.7919,24.8317,24.7026,24.7324,3100.0
2011-10-12 10:05:00,24.89,24.91,24.85,24.86,3700.0,24.7125,24.7324,24.6728,24.6827,3700.0
2011-10-12 10:10:00,24.89,24.95,24.89,24.95,1000.0,24.7125,24.7721,24.7125,24.7721,1000.0
2011-10-12 10:15:00,24.97,25.04,24.96,25.02,3500.0,24.7919,24.8614,24.782,24.8416,3500.0
2011-10-12 10:20:00,25.0,25.01,24.98,24.98,2800.0,24.8217,24.8317,24.8019,24.8019,2800.0
2011-10-12 10:25:00,24.95,25.03,24.95,24.99,2800.0,24.7721,24.8515,24.7721,24.8118,2800.0
2011-10-12 10:30:00,25.01,25.05,24.97,25.03,3400.0,24.8317,24.8714,24.7919,24.8515,3400.0
2011-10-12 10:35:00,25.07,25.17,25.05,25.17,3700.0,24.8912,24.9905,24.8714,24.9905,3700.0
2011-10-12 10:40:00,25.17,25.2,25.08,25.09,4500.0,24.9905,25.0203,24.9012,24.9111,4500.0
2011-10-12 10:45:00,25.11,25.12,25.08,25.08,1500.0,24.9309,24.9409,24.9012,24.9012,1500.0
2011-10-12 10:50:00,25.07,25.11,25.04,25.08,2000.0,24.8912,24.9309,24.8614,24.9012,2000.0
2011-10-12 10:55:00,25.09,25.12,25.07,25.08,2400.0,24.9111,24.9409,24.8912,24.9012,2400.0
2011-10-12 11:00:00,25.05,25.1,25.05,25.1,1500.0,24.8714,24.921,24.8714,24.921,1500.0
2011-10-12 11:05:00,25.11,25.19,25.1,25.17,3200.0,24.9309,25.0104,24.921,24.9905,3200.0
2011-10-12 11:10:00,25.2,25.23,25.2,25.22,2200.0,25.0203,25.0501,25.0203,25.0402,2200.0
2011-10-12 11:15:00,25.23,25.28,25.21,25.21,2400.0,25.0501,25.0997,25.0302,25.0302,2400.0
2011-10-12 11:20:00,25.22,25.28,25.17,25.17,2900.0,25.0402,25.0997,24.9905,24.9905,2900.0
2011-10-12 11:25:00,25.14,25.31,25.14,25.27,3300.0,24.9607,25.1295,24.9607,25.0898,3300.0
2011-10-12 11:30:00,25.26,25.3,25.26,25.3,1100.0,25.0799,25.1196,25.0799,25.1196,1100.0
2011-10-12 11:35:00,25.28,25.3,25.23,25.27,2500.0,25.0997,25.1196,25.0501,25.0898,2500.0
2011-10-12 11:40:00,25.27,25.31,25.27,25.27,2700.0,25.0898,25.1295,25.0898,25.0898,2700.0
2011-10-12 11:45:00,25.27,25.3,25.24,25.26,2100.0,25.0898,25.1196,25.06,25.0799,2100.0
2011-10-12 11:50:00,25.26,25.27,25.24,25.27,1400.0,25.0799,25.0898,25.06,25.0898,1400.0
2011-10-12 11:55:00,25.26,25.26,25.21,25.24,2400.0,25.0799,25.0799,25.0302,25.06,2400.0
2011-10-12 12:00:00,25.23,25.24,25.22,25.24,800.0,25.0501,25.06,25.0402,25.06,800.0
2011-10-12 12:05:00,25.25,25.26,25.21,25.23,4400.0,25.0699,25.0799,25.0302,25.0501,4400.0
2011-10-12 12:10:00,25.24,25.28,25.22,25.28,2500.0,25.06,25.0997,25.0402,25.0997,2500.0
2011-10-12 12:15:00,25.31,25.31,25.27,25.28,2100.0,25.1295,25.1295,25.0898,25.0997,2100.0
2011-10-12 12:20:00,25.28,25.31,25.27,25.3,2000.0,25.0997,25.1295,25.0898,25.1196,2000.0
2011-10-12 12:25:00,25.3,25.33,25.28,25.33,2400.0,25.1196,25.1494,25.0997,25.1494,2400.0
2011-10-12 12:30:00,25.32,25.35,25.32,25.33,2000.0,25.1394,25.1692,25.1394,25.1494,2000.0
2011-10-12 12:35:00,25.33,25.35,25.32,25.33,2000.0,25.1494,25.1692,25.1394,25.1494,2000.0
2011-10-12 12:40:00,25.31,25.31,25.29,25.31,1500.0,25.1295,25.1295,25.1097,25.1295,1500.0
2011-10-12 12:45:00,25.3,25.31,25.3,25.31,800.0,25.1196,25.1295,25.1196,25.1295,800.0
2011-10-12 12:50:00,25.32,25.45,25.32,25.44,5900.0,25.1394,25.2685,25.1394,25.2586,5900.0
2011-10-12 12:55:00,25.44,25.45,25.42,25.44,3100.0,25.2586,25.2685,25.2387,25.2586,3100.0
2011-10-12 13:00:00,25.43,25.46,25.43,25.46,3300.0,25.2487,25.2784,25.2487,25.2784,3300.0
2011-10-12 13:05:00,25.46,25.5,25.44,25.46,4200.0,25.2784,25.3182,25.2586,25.2784,4200.0
2011-10-12 13:10:00,25.47,25.47,25.42,25.42,4400.0,25.2884,25.2884,25.2387,25.2387,4400.0
2011-10-12 13:15:00,25.45,25.46,25.44,25.46,4900.0,25.2685,25.2784,25.2586,25.2784,4900.0
2011-10-12 13:20:00,25.45,25.47,25.45,25.45,1700.0,25.2685,25.2884,25.2685,25.2685,1700.0
2011-10-12 13:25:00,25.44,25.45,25.44,25.45,2200.0,25.2586,25.2685,25.2586,25.2685,2200.0
2011-10-12 13:30:00,25.46,25.51,25.45,25.48,5000.0,25.2784,25.3281,25.2685,25.2983,5000.0
2011-10-12 13:35:00,25.48,25.53,25.48,25.5,3300.0,25.2983,25.3479,25.2983,25.3182,3300.0
2011-10-12 13:40:00,25.5,25.52,25.5,25.52,2300.0,25.3182,25.338,25.3182,25.338,2300.0
2011-10-12 13:45:00,25.53,25.53,25.49,25.51,5400.0,25.3479,25.3479,25.3082,25.3281,5400.0
2011-10-12 13:50:00,25.51,25.53,25.48,25.49,5300.0,25.3281,25.3479,25.2983,25.3082,5300.0
2011-10-12 13:55:00,25.51,25.53,25.51,25.51,2500.0,25.3281,25.3479,25.3281,25.3281,2500.0
2011-10-12 14:00:00,25.52,25.57,25.47,25.55,6100.0,25.338,25.3877,25.2884,25.3678,6100.0
2011-10-12 14:05:00,25.58,25.68,25.58,25.66,5200.0,25.3976,25.4969,25.3976,25.477,5200.0
2011-10-12 14:10:00,25.65,25.7,25.64,25.7,2900.0,25.4671,25.5167,25.4572,25.5167,2900.0
2011-10-12 14:15:00,25.7,25.7,25.59,25.62,5600.0,25.5167,25.5167,25.4075,25.4373,5600.0
2011-10-12 14:20:00,25.62,25.65,25.58,25.64,3300.0,25.4373,25.4671,25.3976,25.4572,3300.0
2011-10-12 14:25:00,25.66,25.68,25.6,25.67,4900.0,25.477,25.4969,25.4174,25.4869,4900.0
2011-10-12 14:30:00,25.67,25.74,25.64,25.64,6100.0,25.4869,25.5564,25.4572,25.4572,6100.0
2011-10-12 14:35:00,25.64,25.65,25.55,25.59,3700.0,25.4572,25.4671,25.3678,25.4075,3700.0
2011-10-12 14:40:00,25.59,25.63,25.57,25.57,3300.0,25.4075,25.4472,25.3877,25.3877,3300.0
2011-10-12 14:45:00,25.56,25.61,25.55,25.61,3100.0,25.3777,25.4274,25.3678,25.4274,3100.0
2011-10-12 14:50:00,25.61,25.61,25.49,25.53,5400.0,25.4274,25.4274,25.3082,25.3479,5400.0
2011-10-12 14:55:00,25.5,25.5,25.38,25.41,4600.0,25.3182,25.3182,25.199,25.2288,4600.0
2011-10-12 15:00:00,25.43,25.46,25.4,25.43,3900.0,25.2487,25.2784,25.2189,25.2487,3900.0
2011-10-12 15:05:00,25.43,25.52,25.38,25.49,5900.0,25.2487,25.338,25.199,25.3082,5900.0
2011-10-12 15:10:00,25.49,25.55,25.45,25.52,3900.0,25.3082,25.3678,25.2685,25.338,3900.0
2011-10-12 15:15:00,25.5,25.51,25.42,25.5,3500.0,25.3182,25.3281,25.2387,25.3182,3500.0
2011-10-12 15:20:00,25.49,25.51,25.39,25.44,7100.0,25.3082,25.3281,25.2089,25.2586,7100.0
2011-10-12 15:25:00,25.45,25.49,25.42,25.48,3700.0,25.2685,25.3082,25.2387,25.2983,3700.0
2011-10-12 15:30:00,25.48,25.56,25.43,25.44,12000.0,25.2983,25.3777,25.2487,25.2586,12000.0
2011-10-12 15:35:00,25.43,25.55,25.41,25.48,8400.0,25.2487,25.3678,25.2288,25.2983,8400.0
2011-10-12 15:40:00,25.47,25.61,25.47,25.56,6100.0,25.2884,25.4274,25.2884,25.3777,6100.0
2011-10-12 15:45:00,25.6,25.61,25.32,25.35,12800.0,25.4174,25.4274,25.1394,25.1692,12800.0
2011-10-12 15:50:00,25.36,25.44,25.28,25.32,9200.0,25.1792,25.2586,25.0997,25.1394,9200.0
2011-10-12 15:55:00,25.36,25.38,25.3,25.31,30600.0,25.1792,25.199,25.1196,25.1295,30600.0
2011-10-13 09:30:00,25.12,25.12,24.97,25.12,4600.0,24.9409,24.9409,24.7919,24.9409,4600.0
2011-10-13 09:35:00,25.12,25.16,25.04,25.04,3200.0,24.9409,24.9806,24.8614,24.8614,3200.0
2011-10-13 09:40:00,25.14,25.19,25.11,25.19,2200.0,24.9607,25.0104,24.9309,25.0104,2200.0
2011-10-13 09:45:00,25.13,25.22,25.12,25.16,2200.0,24.9508,25.0402,24.9409,24.9806,2200.0
2011-10-13 09:50:00,25.1,25.1,24.95,25.02,2200.0,24.921,24.921,24.7721,24.8416,2200.0
2011-10-13 09:55:00,24.98,25.0,24.9,24.94,2300.0,24.8019,24.8217,24.7224,24.7622,2300.0
2011-10-13 10:00:00,24.93,25.02,24.9,24.9,1900.0,24.7522,24.8416,24.7224,24.7224,1900.0
2011-10-13 10:05:00,24.89,24.91,24.88,24.91,2100.0,24.7125,24.7324,24.7026,24.7324,2100.0
2011-10-13 10:10:00,24.93,25.02,24.93,25.0,3700.0,24.7522,24.8416,24.7522,24.8217,3700.0
2011-10-13 10:15:00,24.98,24.98,24.88,24.95,2400.0,24.8019,24.8019,24.7026,24.7721,2400.0
2011-10-13 10:20:00,24.95,25.02,24.92,25.02,2900.0,24.7721,24.8416,24.7423,24.8416,2900.0
2011-10-13 10:25:00,25.01,25.05,24.99,25.03,3300.0,24.8317,24.8714,24.8118,24.8515,3300.0
2011-10-13 10:30:00,25.04,25.1,25.03,25.1,3400.0,24.8614,24.921,24.8515,24.921,3400.0
2011-10-13 10:35:00,25.12,25.12,25.06,25.07,2500.0,24.9409,24.9409,24.8813,24.8912,2500.0
2011-10-13 10:40:00,25.07,25.14,25.03,25.05,2400.0,24.8912,24.9607,24.8515,24.8714,2400.0
2011-10-13 10:45:00,25.04,25.04,24.93,24.93,3200.0,24.8614,24.8614,24.7522,24.7522,3200.0
2011-10-13 10:50:00,24.99,25.04,24.99,24.99,1500.0,24.8118,24.8614,24.8118,24.8118,1500.0
2011-10-13 10:55:00,25.01,25.01,24.9,24.91,1800.0,24.8317,24.8317,24.7224,24.7324,1800.0
2011-10-13 11:00:00,24.89,24.96,24.85,24.96,4400.0,24.7125,24.782,24.6728,24.782,4400.0
2011-10-13 11:05:00,24.94,24.94,24.83,24.84,4800.0,24.7622,24.7622,24.6529,24.6629,4800.0
2011-10-13 11:10:00,24.86,24.94,24.86,24.94,1600.0,24.6827,24.7622,24.6827,24.7622,1600.0
2011-10-13 11:15:00,24.93,24.93,24.77,24.77,2700.0,24.7522,24.7522,24.5934,24.5934,2700.0
2011-10-13 11:20:00,24.76,24.82,24.76,24.8,2800.0,24.5834,24.643,24.5834,24.6232,2800.0
2011-10-13 11:25:00,24.81,24.82,24.78,24.78,2400.0,24.6331,24.643,24.6033,24.6033,2400.0
2011-10-13 11:30:00,24.79,24.87,24.78,24.85,3300.0,24.6132,24.6927,24.6033,24.6728,3300.0
2011-10-13 11:35:00,24.82,24.84,24.76,24.82,3100.0,24.643,24.6629,24.5834,24.643,3100.0
2011-10-13 11:40:00,24.79,24.83,24.79,24.8,2100.0,24.6132,24.6529,24.6132,24.6232,2100.0
2011-10-13 11:45:00,24.82,24.89,24.82,24.87,1700.0,24.643,24.7125,24.643,24.6927,1700.0
2011-10-13 11:50:00,24.87,24.92,24.87,24.88,3800.0,24.6927,24.7423,24.6927,24.7026,3800.0
2011-10-13 11:55:00,24.87,24.91,24.8,24.82,7800.0,24.6927,24.7324,24.6232,24.643,7800.0
2011-10-13 12:00:00,24.87,24.87,24.81,24.86,6200.0,24.6927,24.6927,24.6331,24.6827,6200.0
2011-10-13 12:05:00,24.86,24.88,24.84,24.84,2600.0,24.6827,24.7026,24.6629,24.6629,2600.0
2011-10-13 12:10:00,24.84,24.84,24.76,24.76,1500.0,24.6629,24.6629,24.5834,24.5834,1500.0
2011-10-13 12:15:00,24.77,24.81,24.77,24.78,1800.0,24.5934,24.6331,24.5934,24.6033,1800.0
2011-10-13 12:20:00,24.78,24.82,24.78,24.8,2000.0,24.6033,24.643,24.6033,24.6232,2000.0
2011-10-13 12:25:00,24.8,24.8,24.76,24.76,1100.0,24.6232,24.6232,24.5834,24.5834,1100.0
2011-10-13 12:30:00,24.75,24.75,24.7,24.7,2100.0,24.5735,24.5735,24.5239,24.5239,2100.0
2011-10-13 12:35:00,24.7,24.7,24.68,24.69,700.0,24.5239,24.5239,24.504,24.5139,700.0
2011-10-13 12:40:00,24.7,24.72,24.7,24.72,1100.0,24.5239,24.5437,24.5239,24.5437,1100.0
2011-10-13 12:45:00,24.73,24.78,24.73,24.77,2200.0,24.5537,24.6033,24.5537,24.5934,2200.0
2011-10-13 12:50:00,24.72,24.76,24.72,24.72,1400.0,24.5437,24.5834,24.5437,24.5437,1400.0
2011-10-13 12:55:00,24.75,24.79,24.74,24.77,1500.0,24.5735,24.6132,24.5636,24.5934,1500.0
2011-10-13 13:00:00,24.77,24.77,24.73,24.74,2200.0,24.5934,24.5934,24.5537,24.5636,2200.0
2011-10-13 13:05:00,24.74,24.78,24.69,24.76,3700.0,24.5636,24.6033,24.5139,24.5834,3700.0
2011-10-13 13:10:00,24.76,24.85,24.76,24.85,2700.0,24.5834,24.6728,24.5834,24.6728,2700.0
2011-10-13 13:15:00,24.84,24.84,24.82,24.82,1600.0,24.6629,24.6629,24.643,24.643,1600.0
2011-10-13 13:20:00,24.79,24.79,24.76,24.76,1300.0,24.6132,24.6132,24.5834,24.5834,1300.0
2011-10-13 13:25:00,24.78,24.9,24.78,24.83,3300.0,24.6033,24.7224,24.6033,24.6529,3300.0
2011-10-13 13:30:00,24.83,24.83,24.8,24.8,1800.0,24.6529,24.6529,24.6232,24.6232,1800.0
2011-10-13 13:35:00,24.82,24.82,24.8,24.8,600.0,24.643,24.643,24.6232,24.6232,600.0
2011-10-13 13:40:00,24.8,24.85,24.8,24.85,4400.0,24.6232,24.6728,24.6232,24.6728,4400.0
2011-10-13 13:45:00,24.85,24.89,24.85,24.89,1600.0,24.6728,24.7125,24.6728,24.7125,1600.0
2011-10-13 13:50:00,24.87,24.88,24.83,24.83,3400.0,24.6927,24.7026,24.6529,24.6529,3400.0
2011-10-13 13:55:00,24.84,24.85,24.78,24.79,2100.0,24.6629,24.6728,24.6033,24.6132,2100.0
2011-10-13 14:00:00,24.81,24.81,24.77,24.77,900.0,24.6331,24.6331,24.5934,24.5934,900.0
2011-10-13 14:05:00,24.8,24.8,24.77,24.78,2100.0,24.6232,24.6232,24.5934,24.6033,2100.0
2011-10-13 14:10:00,24.78,24.78,24.74,24.77,1500.0,24.6033,24.6033,24.5636,24.5934,1500.0
2011-10-13 14:15:00,24.78,24.83,24.78,24.81,3000.0,24.6033,24.6529,24.6033,24.6331,3000.0
2011-10-13 14:20:00,24.81,24.84,24.78,24.78,2900.0,24.6331,24.6629,24.6033,24.6033,2900.0
2011-10-13 14:25:00,24.78,24.79,24.76,24.77,2500.0,24.6033,24.6132,24.5834,24.5934,2500.0
2011-10-13 14:30:00,24.79,24.84,24.79,24.83,3100.0,24.6132,24.6629,24.6132,24.6529,3100.0
2011-10-13 14:35:00,24.84,24.84,24.81,24.83,2400.0,24.6629,24.6629,24.6331,24.6529,2400.0
2011-10-13 14:40:00,24.83,24.85,24.79,24.85,2200.0,24.6529,24.6728,24.6132,24.6728,2200.0
2011-10-13 14:45:00,24.85,24.95,24.82,24.95,3400.0,24.6728,24.7721,24.643,24.7721,3400.0
2011-10-13 14:50:00,24.93,24.96,24.93,24.95,3200.0,24.7522,24.782,24.7522,24.7721,3200.0
2011-10-13 14:55:00,24.97,25.0,24.95,24.99,2000.0,24.7919,24.8217,24.7721,24.8118,2000.0
2011-10-13 15:00:00,24.98,25.07,24.98,25.02,4600.0,24.8019,24.8912,24.8019,24.8416,4600.0
2011-10-13 15:05:00,25.01,25.09,25.01,25.06,2300.0,24.8317,24.9111,24.8317,24.8813,2300.0
2011-10-13 15:10:00,25.08,25.13,25.05,25.11,8200.0,24.9012,24.9508,24.8714,24.9309,8200.0
2011-10-13 15:15:00,25.12,25.15,25.11,25.15,3800.0,24.9409,24.9707,24.9309,24.9707,3800.0
2011-10-13 15:20:00,25.15,25.16,25.05,25.05,6000.0,24.9707,24.9806,24.8714,24.8714,6000.0
2011-10-13 15:25:00,25.04,25.05,24.95,24.97,3500.0,24.8614,24.8714,24.7721,24.7919,3500.0
2011-10-13 15:30:00,24.97,25.01,24.91,24.94,5500.0,24.7919,24.8317,24.7324,24.7622,5500.0
2011-10-13 15:35:00,24.96,24.98,24.91,24.92,4100.0,24.782,24.8019,24.7324,24.7423,4100.0
2011-10-13 15:40:00,24.94,25.0,24.93,24.98,5300.0,24.7622,24.8217,24.7522,24.8019,5300.0
2011-10-13 15:45:00,24.99,25.02,24.89,24.96,6500.0,24.8118,24.8416,24.7125,24.782,6500.0
2011-10-13 15:50:00,24.97,25.04,24.97,25.04,3700.0,24.7919,24.8614,24.7919,24.8614,3700.0
2011-10-13 15:55:00,25.04,25.07,25.0,25.0,12500.0,24.8614,24.8912,24.8217,24.8217,12500.0
2011-10-14 09:30:00,25.32,25.36,25.32,25.32,4100.0,25.1394,25.1792,25.1394,25.1394,4100.0
2011-10-14 09:35:00,25.28,25.28,25.26,25.27,1000.0,25.0997,25.0997,25.0799,25.0898,1000.0
2011-10-14 09:40:00,25.27,25.27,25.24,25.24,1000.0,25.0898,25.0898,25.06,25.06,1000.0
2011-10-14 09:45:00,25.27,25.32,25.27,25.32,2300.0,25.0898,25.1394,25.0898,25.1394,2300.0
2011-10-14 09:50:00,25.32,25.32,25.28,25.28,1200.0,25.1394,25.1394,25.0997,25.0997,1200.0
2011-10-14 09:55:00,25.29,25.32,25.28,25.32,700.0,25.1097,25.1394,25.0997,25.1394,700.0
2011-10-14 10:00:00,25.32,25.32,25.3,25.31,2700.0,25.1394,25.1394,25.1196,25.1295,2700.0
2011-10-14 10:05:00,25.33,25.38,25.32,25.38,1900.0,25.1494,25.199,25.1394,25.199,1900.0
2011-10-14 10:10:00,25.38,25.38,25.37,25.38,1300.0,25.199,25.199,25.1891,25.199,1300.0
2011-10-14 10:15:00,25.37,25.37,25.32,25.32,1400.0,25.1891,25.1891,25.1394,25.1394,1400.0
2011-10-14 10:20:00,25.32,25.34,25.32,25.34,2100.0,25.1394,25.1593,25.1394,25.1593,2100.0
2011-10-14 10:25:00,25.34,25.34,25.29,25.29,1300.0,25.1593,25.1593,25.1097,25.1097,1300.0
2011-10-14 10:30:00,25.32,25.34,25.31,25.34,2300.0,25.1394,25.1593,25.1295,25.1593,2300.0
2011-10-14 10:35:00,25.33,25.33,25.29,25.32,1200.0,25.1494,25.1494,25.1097,25.1394,1200.0
2011-10-14 10:40:00,25.32,25.35,25.28,25.35,2100.0,25.1394,25.1692,25.0997,25.1692,2100.0
2011-10-14 10:45:00,25.35,25.38,25.35,25.38,2100.0,25.1692,25.199,25.1692,25.199,2100.0
2011-10-14 10:50:00,25.39,25.44,25.35,25.37,2700.0,25.2089,25.2586,25.1692,25.1891,2700.0
2011-10-14 10:55:00,25.35,25.43,25.35,25.42,2400.0,25.1692,25.2487,25.1692,25.2387,2400.0
2011-10-14 11:00:00,25.42,25.48,25.4,25.48,2400.0,25.2387,25.2983,25.2189,25.2983,2400.0
2011-10-14 11:05:00,25.46,25.46,25.41,25.43,1500.0,25.2784,25.2784,25.2288,25.2487,1500.0
2011-10-14 11:10:00,25.46,25.47,25.44,25.47,2500.0,25.2784,25.2884,25.2586,25.2884,2500.0
2011-10-14 11:15:00,25.47,25.49,25.46,25.49,2400.0,25.2884,25.3082,25.2784,25.3082,2400.0
2011-10-14 11:20:00,25.49,25.49,25.42,25.42,2300.0,25.3082,25.3082,25.2387,25.2387,2300.0
2011-10-14 11:25:00,25.41,25.41,25.37,25.37,700.0,25.2288,25.2288,25.1891,25.1891,700.0
2011-10-14 11:30:00,25.42,25.44,25.42,25.43,1600.0,25.2387,25.2586,25.2387,25.2487,1600.0
2011-10-14 11:35:00,25.43,25.43,25.4,25.4,2200.0,25.2487,25.2487,25.2189,25.2189,2200.0
2011-10-14 11:40:00,25.39,25.42,25.37,25.42,1100.0,25.2089,25.2387,25.1891,25.2387,1100.0
2011-10-14 11:45:00,25.42,25.44,25.42,25.44,1300.0,25.2387,25.2586,25.2387,25.2586,1300.0
2011-10-14 11:50:00,25.44,25.44,25.43,25.43,900.0,25.2586,25.2586,25.2487,25.2487,900.0
2011-10-14 11:55:00,25.43,25.46,25.43,25.45,700.0,25.2487,25.2784,25.2487,25.2685,700.0
2011-10-14 12:00:00,25.44,25.44,25.39,25.39,1300.0,25.2586,25.2586,25.2089,25.2089,1300.0
2011-10-14 12:05:00,25.39,25.39,25.38,25.38,800.0,25.2089,25.2089,25.199,25.199,800.0
2011-10-14 12:10:00,25.41,25.43,25.36,25.36,2300.0,25.2288,25.2487,25.1792,25.1792,2300.0
2011-10-14 12:15:00,25.37,25.38,25.36,25.36,900.0,25.1891,25.199,25.1792,25.1792,900.0
2011-10-14 12:20:00,25.36,25.36,25.34,25.34,200.0,25.1792,25.1792,25.1593,25.1593,200.0
2011-10-14 12:25:00,25.36,25.37,25.36,25.36,600.0,25.1792,25.1891,25.1792,25.1792,600.0
2011-10-14 12:30:00,25.36,25.4,25.36,25.4,800.0,25.1792,25.2189,25.1792,25.2189,800.0
2011-10-14 12:35:00,25.45,25.46,25.45,25.46,2000.0,25.2685,25.2784,25.2685,25.2784,2000.0
2011-10-14 12:40:00,25.48,25.48,25.45,25.46,900.0,25.2983,25.2983,25.2685,25.2784,900.0
2011-10-14 12:45:00,25.47,25.47,25.45,25.46,1600.0,25.2884,25.2884,25.2685,25.2784,1600.0
2011-10-14 12:50:00,25.47,25.48,25.46,25.46,2500.0,25.2884,25.2983,25.2784,25.2784,2500.0
2011-10-14 12:55:00,25.46,25.46,25.46,25.46,0.0,25.2784,25.2784,25.2784,25.2784,0.0
2011-10-14 13:00:00,25.46,25.52,25.46,25.52,2100.0,25.2784,25.338,25.2784,25.338,2100.0
2011-10-14 13:05:00,25.52,25.52,25.46,25.5,1600.0,25.338,25.338,25.2784,25.3182,1600.0
2011-10-14 13:10:00,25.53,25.58,25.53,25.58,2300.0,25.3479,25.3976,25.3479,25.3976,2300.0
2011-10-14 13:15:00,25.64,25.69,25.64,25.68,2800.0,25.4572,25.5068,25.4572,25.4969,2800.0
2011-10-14 13:20:00,25.68,25.69,25.68,25.69,900.0,25.4969,25.5068,25.4969,25.5068,900.0
2011-10-14 13:25:00,25.69,25.71,25.69,25.7,1900.0,25.5068,25.5267,25.5068,25.5167,1900.0
2011-10-14 13:30:00,25.69,25.69,25.69,25.69,600.0,25.5068,25.5068,25.5068,25.5068,600.0
2011-10-14 13:35:00,25.69,25.69,25.69,25.69,0.0,25.5068,25.5068,25.5068,25.5068,0.0
2011-10-14 13:40:00,25.7,25.73,25.7,25.71,2300.0,25.5167,25.5465,25.5167,25.5267,2300.0
2011-10-14 13:45:00,25.71,25.81,25.71,25.8,3500.0,25.5267,25.6259,25.5267,25.616,3500.0
2011-10-14 13:50:00,25.8,25.8,25.76,25.79,1800.0,25.616,25.616,25.5763,25.6061,1800.0
2011-10-14 13:55:00,25.8,25.86,25.8,25.86,1400.0,25.616,25.6756,25.616,25.6756,1400.0
2011-10-14 14:00:00,25.83,25.84,25.81,25.82,1600.0,25.6458,25.6557,25.6259,25.6359,1600.0
2011-10-14 14:05:00,25.82,25.82,25.78,25.8,1300.0,25.6359,25.6359,25.5962,25.616,1300.0
2011-10-14 14:10:00,25.8,25.8,25.79,25.8,1900.0,25.616,25.616,25.6061,25.616,1900.0
2011-10-14 14:15:00,25.79,25.81,25.78,25.81,1200.0,25.6061,25.6259,25.5962,25.6259,1200.0
2011-10-14 14:20:00,25.81,25.83,25.81,25.83,2400.0,25.6259,25.6458,25.6259,25.6458,2400.0
2011-10-14 14:25:00,25.82,25.82,25.79,25.79,2300.0,25.6359,25.6359,25.6061,25.6061,2300.0
2011-10-14 14:30:00,25.79,25.79,25.71,25.71,2000.0,25.6061,25.6061,25.5267,25.5267,2000.0
2011-10-14 14:35:00,25.73,25.79,25.72,25.76,4500.0,25.5465,25.6061,25.5366,25.5763,4500.0
2011-10-14 14:40:00,25.75,25.79,25.74,25.79,2100.0,25.5664,25.6061,25.5564,25.6061,2100.0
2011-10-14 14:45:00,25.78,25.8,25.78,25.78,1300.0,25.5962,25.616,25.5962,25.5962,1300.0
2011-10-14 14:50:00,25.79,25.82,25.77,25.8,2400.0,25.6061,25.6359,25.5862,25.616,2400.0
2011-10-14 14:55:00,25.8,25.92,25.8,25.92,2500.0,25.616,25.7352,25.616,25.7352,2500.0
2011-10-14 15:00:00,25.92,25.94,25.89,25.89,3200.0,25.7352,25.755,25.7054,25.7054,3200.0
2011-10-14 15:05:00,25.9,25.91,25.83,25.83,4800.0,25.7153,25.7252,25.6458,25.6458,4800.0
2011-10-14 15:10:00,25.82,25.88,25.81,25.87,4400.0,25.6359,25.6954,25.6259,25.6855,4400.0
2011-10-14 15:15:00,25.87,25.89,25.87,25.88,2500.0,25.6855,25.7054,25.6855,25.6954,2500.0
2011-10-14 15:20:00,25.88,25.93,25.88,25.88,2900.0,25.6954,25.7451,25.6954,25.6954,2900.0
2011-10-14 15:25:00,25.89,25.9,25.87,25.9,2600.0,25.7054,25.7153,25.6855,25.7153,2600.0
2011-10-14 15:30:00,25.91,25.99,25.91,25.99,4600.0,25.7252,25.8047,25.7252,25.8047,4600.0
2011-10-14 15:35:00,25.97,25.97,25.84,25.84,5500.0,25.7848,25.7848,25.6557,25.6557,5500.0
2011-10-14 15:40:00,25.82,25.87,25.8,25.84,7400.0,25.6359,25.6855,25.616,25.6557,7400.0
2011-10-14 15:45:00,25.84,25.89,25.74,25.74,6900.0,25.6557,25.7054,25.5564,25.5564,6900.0
2011-10-14 15:50:00,25.76,25.76,25.69,25.76,6200.0,25.5763,25.5763,25.5068,25.5763,6200.0
2011-10-14 15:55:00,25.77,25.88,25.77,25.86,12100.0,25.5862,25.6954,25.5862,25.6756,12100.0
2011-10-17 09:30:00,25.57,25.63,25.53,25.55,5400.0,25.3877,25.4472,25.3479,25.3678,5400.0
2011-10-17 09:35:00,25.53,25.61,25.48,25.51,3000.0,25.3479,25.4274,25.2983,25.3281,3000.0
2011-10-17 09:40:00,25.52,25.66,25.52,25.66,1500.0,25.338,25.477,25.338,25.477,1500.0
2011-10-17 09:45:00,25.66,25.74,25.66,25.7,2600.0,25.477,25.5564,25.477,25.5167,2600.0
2011-10-17 09:50:00,25.67,25.71,25.51,25.51,3700.0,25.4869,25.5267,25.3281,25.3281,3700.0
2011-10-17 09:55:00,25.49,25.49,25.41,25.41,3700.0,25.3082,25.3082,25.2288,25.2288,3700.0
2011-10-17 10:00:00,25.38,25.45,25.38,25.41,2900.0,25.199,25.2685,25.199,25.2288,2900.0
2011-10-17 10:05:00,25.41,25.41,25.35,25.41,2700.0,25.2288,25.2288,25.1692,25.2288,2700.0
2011-10-17 10:10:00,25.41,25.41,25.39,25.39,1500.0,25.2288,25.2288,25.2089,25.2089,1500.0
2011-10-17 10:15:00,25.38,25.38,25.25,25.27,2600.0,25.199,25.199,25.0699,25.0898,2600.0
2011-10-17 10:20:00,25.33,25.36,25.3,25.31,2300.0,25.1494,25.1792,25.1196,25.1295,2300.0
2011-10-17 10:25:00,25.35,25.37,25.3,25.36,2700.0,25.1692,25.1891,25.1196,25.1792,2700.0
2011-10-17 10:30:00,25.35,25.4,25.33,25.4,2700.0,25.1692,25.2189,25.1494,25.2189,2700.0
2011-10-17 10:35:00,25.39,25.42,25.37,25.42,1400.0,25.2089,25.2387,25.1891,25.2387,1400.0
2011-10-17 10:40:00,25.42,25.42,25.3,25.3,4000.0,25.2387,25.2387,25.1196,25.1196,4000.0
2011-10-17 10:45:00,25.3,25.35,25.27,25.33,2900.0,25.1196,25.1692,25.0898,25.1494,2900.0
2011-10-17 10:50:00,25.34,25.36,25.31,25.36,2900.0,25.1593,25.1792,25.1295,25.1792,2900.0
2011-10-17 10:55:00,25.36,25.37,25.32,25.34,3600.0,25.1792,25.1891,25.1394,25.1593,3600.0
2011-10-17 11:00:00,25.33,25.33,25.3,25.31,1500.0,25.1494,25.1494,25.1196,25.1295,1500.0
2011-10-17 11:05:00,25.32,25.33,25.3,25.33,3200.0,25.1394,25.1494,25.1196,25.1494,3200.0
2011-10-17 11:10:00,25.32,25.33,25.3,25.33,4000.0,25.1394,25.1494,25.1196,25.1494,4000.0
2011-10-17 11:15:00,25.32,25.32,25.29,25.32,2800.0,25.1394,25.1394,25.1097,25.1394,2800.0
2011-10-17 11:20:00,25.32,25.36,25.31,25.36,2700.0,25.1394,25.1792,25.1295,25.1792,2700.0
2011-10-17 11:25:00,25.37,25.37,25.35,25.36,1600.0,25.1891,25.1891,25.1692,25.1792,1600.0
2011-10-17 11:30:00,25.36,25.4,25.36,25.4,2100.0,25.1792,25.2189,25.1792,25.2189,2100.0
2011-10-17 11:35:00,25.4,25.41,25.39,25.41,2700.0,25.2189,25.2288,25.2089,25.2288,2700.0
2011-10-17 11:40:00,25.42,25.42,25.38,25.38,2500.0,25.2387,25.2387,25.199,25.199,2500.0
2011-10-17 11:45:00,25.37,25.38,25.29,25.32,3500.0,25.1891,25.199,25.1097,25.1394,3500.0
2011-10-17 11:50:00,25.32,25.32,25.29,25.29,1200.0,25.1394,25.1394,25.1097,25.1097,1200.0
2011-10-17 11:55:00,25.28,25.3,25.24,25.25,2400.0,25.0997,25.1196,25.06,25.0699,2400.0
2011-10-17 12:00:00,25.24,25.26,25.23,25.25,1600.0,25.06,25.0799,25.0501,25.0699,1600.0
2011-10-17 12:05:00,25.26,25.26,25.24,25.26,1500.0,25.0799,25.0799,25.06,25.0799,1500.0
2011-10-17 12:10:00,25.25,25.25,25.19,25.2,2800.0,25.0699,25.0699,25.0104,25.0203,2800.0
2011-10-17 12:15:00,25.21,25.21,25.21,25.21,300.0,25.0302,25.0302,25.0302,25.0302,300.0
2011-10-17 12:20:00,25.24,25.24,25.21,25.22,3500.0,25.06,25.06,25.0302,25.0402,3500.0
2011-10-17 12:25:00,25.22,25.23,25.22,25.23,400.0,25.0402,25.0501,25.0402,25.0501,400.0
2011-10-17 12:30:00,25.23,25.26,25.23,25.26,3300.0,25.0501,25.0799,25.0501,25.0799,3300.0
2011-10-17 12:35:00,25.26,25.3,25.26,25.29,5300.0,25.0799,25.1196,25.0799,25.1097,5300.0
2011-10-17 12:40:00,25.29,25.32,25.27,25.31,1600.0,25.1097,25.1394,25.0898,25.1295,1600.0
2011-10-17 12:45:00,25.31,25.31,25.23,25.25,6600.0,25.1295,25.1295,25.0501,25.0699,6600.0
2011-10-17 12:50:00,25.25,25.25,25.23,25.25,2200.0,25.0699,25.0699,25.0501,25.0699,2200.0
2011-10-17 12:55:00,25.25,25.26,25.24,25.25,1900.0,25.0699,25.0799,25.06,25.0699,1900.0
2011-10-17 13:00:00,25.25,25.29,25.24,25.28,6300.0,25.0699,25.1097,25.06,25.0997,6300.0
2011-10-17 13:05:00,25.27,25.29,25.2,25.27,5400.0,25.0898,25.1097,25.0203,25.0898,5400.0
2011-10-17 13:10:00,25.27,25.29,25.25,25.29,2200.0,25.0898,25.1097,25.0699,25.1097,2200.0
2011-10-17 13:15:00,25.31,25.34,25.26,25.33,3200.0,25.1295,25.1593,25.0799,25.1494,3200.0
2011-10-17 13:20:00,25.33,25.35,25.31,25.33,2900.0,25.1494,25.1692,25.1295,25.1494,2900.0
2011-10-17 13:25:00,25.35,25.36,25.31,25.33,3400.0,25.1692,25.1792,25.1295,25.1494,3400.0
2011-10-17 13:30:00,25.33,25.33,25.28,25.32,4900.0,25.1494,25.1494,25.0997,25.1394,4900.0
2011-10-17 13:35:00,25.3,25.3,25.18,25.24,3500.0,25.1196,25.1196,25.0004,25.06,3500.0
2011-10-17 13:40:00,25.28,25.33,25.27,25.28,3500.0,25.0997,25.1494,25.0898,25.0997,3500.0
2011-10-17 13:45:00,25.26,25.32,25.26,25.3,1900.0,25.0799,25.1394,25.0799,25.1196,1900.0
2011-10-17 13:50:00,25.3,25.36,25.3,25.35,2400.0,25.1196,25.1792,25.1196,25.1692,2400.0
2011-10-17 13:55:00,25.32,25.35,25.29,25.29,2400.0,25.1394,25.1692,25.1097,25.1097,2400.0
2011-10-17 14:00:00,25.29,25.31,25.27,25.3,3400.0,25.1097,25.1295,25.0898,25.1196,3400.0
2011-10-17 14:05:00,25.3,25.3,25.23,25.24,3400.0,25.1196,25.1196,25.0501,25.06,3400.0
2011-10-17 14:10:00,25.24,25.28,25.23,25.28,2300.0,25.06,25.0997,25.0501,25.0997,2300.0
2011-10-17 14:15:00,25.28,25.28,25.23,25.25,3200.0,25.0997,25.0997,25.0501,25.0699,3200.0
2011-10-17 14:20:00,25.27,25.29,25.27,25.27,3100.0,25.0898,25.1097,25.0898,25.0898,3100.0
2011-10-17 14:25:00,25.28,25.3,25.25,25.29,3500.0,25.0997,25.1196,25.0699,25.1097,3500.0
2011-10-17 14:30:00,25.27,25.28,25.24,25.24,2600.0,25.0898,25.0997,25.06,25.06,2600.0
2011-10-17 14:35:00,25.23,25.24,25.18,25.18,3700.0,25.0501,25.06,25.0004,25.0004,3700.0
2011-10-17 14:40:00,25.21,25.23,25.16,25.18,3800.0,25.0302,25.0501,24.9806,25.0004,3800.0
2011-10-17 14:45:00,25.2,25.22,25.15,25.22,3800.0,25.0203,25.0402,24.9707,25.0402,3800.0
2011-10-17 14:50:00,25.21,25.21,25.14,25.18,3800.0,25.0302,25.0302,24.9607,25.0004,3800.0
2011-10-17 14:55:00,25.19,25.31,25.19,25.31,5600.0,25.0104,25.1295,25.0104,25.1295,5600.0
2011-10-17 15:00:00,25.31,25.4,25.31,25.36,6900.0,25.1295,25.2189,25.1295,25.1792,6900.0
2011-10-17 15:05:00,25.36,25.41,25.35,25.35,6100.0,25.1792,25.2288,25.1692,25.1692,6100.0
2011-10-17 15:10:00,25.35,25.4,25.33,25.36,8600.0,25.1692,25.2189,25.1494,25.1792,8600.0
2011-10-17 15:15:00,25.37,25.42,25.34,25.35,7200.0,25.1891,25.2387,25.1593,25.1692,7200.0
2011-10-17 15:20:00,25.35,25.35,25.28,25.31,4500.0,25.1692,25.1692,25.0997,25.1295,4500.0
2011-10-17 15:25:00,25.31,25.34,25.26,25.27,5500.0,25.1295,25.1593,25.0799,25.0898,5500.0
2011-10-17 15:30:00,25.26,25.33,25.22,25.22,8400.0,25.0799,25.1494,25.0402,25.0402,8400.0
2011-10-17 15:35:00,25.2,25.22,25.11,25.13,10600.0,25.0203,25.0402,24.9309,24.9508,10600.0
2011-10-17 15:40:00,25.13,25.25,25.12,25.24,8200.0,24.9508,25.0699,24.9409,25.06,8200.0
2011-10-17 15:45:00,25.26,25.26,25.05,25.13,12600.0,25.0799,25.0799,24.8714,24.9508,12600.0
2011-10-17 15:50:00,25.14,25.16,25.01,25.05,14200.0,24.9607,24.9806,24.8317,24.8714,14200.0
2011-10-17 15:55:00,25.05,25.06,24.95,25.04,26700.0,24.8714,24.8813,24.7721,24.8614,26700.0
2011-10-18 09:30:00,25.09,25.19,24.97,25.19,9200.0,24.9111,25.0104,24.7919,25.0104,9200.0
2011-10-18 09:35:00,25.19,25.31,25.19,25.21,2400.0,25.0104,25.1295,25.0104,25.0302,2400.0
2011-10-18 09:40:00,25.27,25.32,25.14,25.2,2400.0,25.0898,25.1394,24.9607,25.0203,2400.0
2011-10-18 09:45:00,25.3,25.32,25.11,25.11,3500.0,25.1196,25.1394,24.9309,24.9309,3500.0
2011-10-18 09:50:00,25.11,25.11,24.99,24.99,2400.0,24.9309,24.9309,24.8118,24.8118,2400.0
2011-10-18 09:55:00,25.01,25.01,24.81,24.87,4700.0,24.8317,24.8317,24.6331,24.6927,4700.0
2011-10-18 10:00:00,24.87,24.87,24.78,24.78,1900.0,24.6927,24.6927,24.6033,24.6033,1900.0
2011-10-18 10:05:00,24.77,24.93,24.77,24.93,1800.0,24.5934,24.7522,24.5934,24.7522,1800.0
2011-10-18 10:10:00,24.97,25.01,24.95,25.01,3700.0,24.7919,24.8317,24.7721,24.8317,3700.0
2011-10-18 10:15:00,25.02,25.03,24.93,24.94,2000.0,24.8416,24.8515,24.7522,24.7622,2000.0
2011-10-18 10:20:00,24.92,25.11,24.92,25.1,2500.0,24.7423,24.9309,24.7423,24.921,2500.0
2011-10-18 10:25:00,25.11,25.25,25.11,25.24,4200.0,24.9309,25.0699,24.9309,25.06,4200.0
2011-10-18 10:30:00,25.29,25.29,25.23,25.23,2300.0,25.1097,25.1097,25.0501,25.0501,2300.0
2011-10-18 10:35:00,25.25,25.26,25.21,25.21,1600.0,25.0699,25.0799,25.0302,25.0302,1600.0
2011-10-18 10:40:00,25.2,25.32,25.2,25.29,2300.0,25.0203,25.1394,25.0203,25.1097,2300.0
2011-10-18 10:45:00,25.31,25.34,25.31,25.34,500.0,25.1295,25.1593,25.1295,25.1593,500.0
2011-10-18 10:50:00,25.35,25.44,25.35,25.44,3900.0,25.1692,25.2586,25.1692,25.2586,3900.0
2011-10-18 10:55:00,25.44,25.47,25.43,25.43,3000.0,25.2586,25.2884,25.2487,25.2487,3000.0
2011-10-18 11:00:00,25.45,25.45,25.38,25.39,1400.0,25.2685,25.2685,25.199,25.2089,1400.0
2011-10-18 11:05:00,25.42,25.48,25.42,25.47,2900.0,25.2387,25.2983,25.2387,25.2884,2900.0
2011-10-18 11:10:00,25.5,25.56,25.48,25.49,2400.0,25.3182,25.3777,25.2983,25.3082,2400.0
2011-10-18 11:15:00,25.49,25.5,25.47,25.47,1800.0,25.3082,25.3182,25.2884,25.2884,1800.0
2011-10-18 11:20:00,25.49,25.49,25.44,25.47,2800.0,25.3082,25.3082,25.2586,25.2884,2800.0
2011-10-18 11:25:00,25.47,25.48,25.41,25.45,4400.0,25.2884,25.2983,25.2288,25.2685,4400.0
2011-10-18 11:30:00,25.48,25.56,25.48,25.56,3000.0,25.2983,25.3777,25.2983,25.3777,3000.0
2011-10-18 11:35:00,25.56,25.69,25.56,25.64,1200.0,25.3777,25.5068,25.3777,25.4572,1200.0
2011-10-18 11:40:00,25.65,25.74,25.64,25.74,3000.0,25.4671,25.5564,25.4572,25.5564,3000.0
2011-10-18 11:45:00,25.75,25.75,25.7,25.73,2700.0,25.5664,25.5664,25.5167,25.5465,2700.0
2011-10-18 11:50:00,25.77,25.79,25.72,25.73,2300.0,25.5862,25.6061,25.5366,25.5465,2300.0
2011-10-18 11:55:00,25.74,25.79,25.74,25.75,1300.0,25.5564,25.6061,25.5564,25.5664,1300.0
2011-10-18 12:00:00,25.76,25.78,25.75,25.76,1500.0,25.5763,25.5962,25.5664,25.5763,1500.0
2011-10-18 12:05:00,25.76,25.77,25.74,25.74,2200.0,25.5763,25.5862,25.5564,25.5564,2200.0
2011-10-18 12:10:00,25.75,25.75,25.73,25.73,1200.0,25.5664,25.5664,25.5465,25.5465,1200.0
2011-10-18 12:15:00,25.7,25.71,25.68,25.68,1400.0,25.5167,25.5267,25.4969,25.4969,1400.0
2011-10-18 12:20:00,25.66,25.68,25.66,25.68,1900.0,25.477,25.4969,25.477,25.4969,1900.0
2011-10-18 12:25:00,25.68,25.68,25.64,25.67,2100.0,25.4969,25.4969,25.4572,25.4869,2100.0
2011-10-18 12:30:00,25.67,25.67,25.63,25.66,2700.0,25.4869,25.4869,25.4472,25.477,2700.0
2011-10-18 12:35:00,25.66,25.76,25.66,25.76,2000.0,25.477,25.5763,25.477,25.5763,2000.0
2011-10-18 12:40:00,25.79,25.85,25.79,25.79,3200.0,25.6061,25.6657,25.6061,25.6061,3200.0
2011-10-18 12:45:00,25.8,25.87,25.8,25.86,1000.0,25.616,25.6855,25.616,25.6756,1000.0
2011-10-18 12:50:00,25.86,25.86,25.81,25.81,1800.0,25.6756,25.6756,25.6259,25.6259,1800.0
2011-10-18 12:55:00,25.81,25.83,25.8,25.81,2100.0,25.6259,25.6458,25.616,25.6259,2100.0
2011-10-18 13:00:00,25.81,25.81,25.81,25.81,1400.0,25.6259,25.6259,25.6259,25.6259,1400.0
2011-10-18 13:05:00,25.8,25.81,25.79,25.79,1200.0,25.616,25.6259,25.6061,25.6061,1200.0
2011-10-18 13:10:00,25.78,25.78,25.68,25.68,2500.0,25.5962,25.5962,25.4969,25.4969,2500.0
2011-10-18 13:15:00,25.66,25.66,25.63,25.63,1100.0,25.477,25.477,25.4472,25.4472,1100.0
2011-10-18 13:20:00,25.63,25.63,25.58,25.6,2300.0,25.4472,25.4472,25.3976,25.4174,2300.0
2011-10-18 13:25:00,25.59,25.71,25.57,25.71,2000.0,25.4075,25.5267,25.3877,25.5267,2000.0
2011-10-18 13:30:00,25.69,25.7,25.67,25.68,2100.0,25.5068,25.5167,25.4869,25.4969,2100.0
2011-10-18 13:35:00,25.69,25.71,25.69,25.7,900.0,25.5068,25.5267,25.5068,25.5167,900.0
2011-10-18 13:40:00,25.7,25.71,25.66,25.67,2700.0,25.5167,25.5267,25.477,25.4869,2700.0
2011-10-18 13:45:00,25.66,25.73,25.66,25.73,1600.0,25.477,25.5465,25.477,25.5465,1600.0
2011-10-18 13:50:00,25.74,25.78,25.74,25.77,1800.0,25.5564,25.5962,25.5564,25.5862,1800.0
2011-10-18 13:55:00,25.76,25.76,25.71,25.73,900.0,25.5763,25.5763,25.5267,25.5465,900.0
2011-10-18 14:00:00,25.75,25.76,25.72,25.76,1500.0,25.5664,25.5763,25.5366,25.5763,1500.0
2011-10-18 14:05:00,25.79,25.8,25.75,25.78,2500.0,25.6061,25.616,25.5664,25.5962,2500.0
2011-10-18 14:10:00,25.76,25.81,25.76,25.81,1700.0,25.5763,25.6259,25.5763,25.6259,1700.0
2011-10-18 14:15:00,25.81,25.81,25.7,25.7,2300.0,25.6259,25.6259,25.5167,25.5167,2300.0
2011-10-18 14:20:00,25.73,25.8,25.73,25.79,2000.0,25.5465,25.616,25.5465,25.6061,2000.0
2011-10-18 14:25:00,25.8,25.82,25.77,25.81,2900.0,25.616,25.6359,25.5862,25.6259,2900.0
2011-10-18 14:30:00,25.83,25.9,25.83,25.88,3700.0,25.6458,25.7153,25.6458,25.6954,3700.0
2011-10-18 14:35:00,25.88,25.89,25.76,25.76,3500.0,25.6954,25.7054,25.5763,25.5763,3500.0
2011-10-18 14:40:00,25.77,25.77,25.68,25.71,1900.0,25.5862,25.5862,25.4969,25.5267,1900.0
2011-10-18 14:45:00,25.69,25.78,25.69,25.76,2100.0,25.5068,25.5962,25.5068,25.5763,2100.0
2011-10-18 14:50:00,25.76,25.82,25.74,25.74,5700.0,25.5763,25.6359,25.5564,25.5564,5700.0
2011-10-18 14:55:00,25.73,25.79,25.73,25.79,2300.0,25.5465,25.6061,25.5465,25.6061,2300.0
2011-10-18 15:00:00,25.81,25.97,25.81,25.96,6000.0,25.6259,25.7848,25.6259,25.7749,6000.0
2011-10-18 15:05:00,25.97,26.12,25.97,26.07,5500.0,25.7848,25.9337,25.7848,25.8841,5500.0
2011-10-18 15:10:00,26.11,26.3,26.11,26.15,6400.0,25.9238,26.1125,25.9238,25.9635,6400.0
2011-10-18 15:15:00,26.16,26.27,26.05,26.06,8100.0,25.9735,26.0827,25.8642,25.8742,8100.0
2011-10-18 15:20:00,26.06,26.22,26.01,26.05,7000.0,25.8742,26.033,25.8245,25.8642,7000.0
2011-10-18 15:25:00,26.09,26.11,26.0,26.0,1900.0,25.904,25.9238,25.8146,25.8146,1900.0
2011-10-18 15:30:00,25.92,26.0,25.86,25.86,4100.0,25.7352,25.8146,25.6756,25.6756,4100.0
2011-10-18 15:35:00,25.87,26.07,25.87,25.98,8000.0,25.6855,25.8841,25.6855,25.7947,8000.0
2011-10-18 15:40:00,25.99,26.08,25.93,26.04,6600.0,25.8047,25.894,25.7451,25.8543,6600.0
2011-10-18 15:45:00,26.04,26.09,25.97,26.01,11400.0,25.8543,25.904,25.7848,25.8245,11400.0
2011-10-18 15:50:00,26.04,26.18,25.99,26.11,10000.0,25.8543,25.9933,25.8047,25.9238,10000.0
2011-10-18 15:55:00,26.13,26.14,25.93,26.0,37800.0,25.9437,25.9536,25.7451,25.8146,37800.0
2011-10-19 09:30:00,25.86,25.91,25.85,25.85,2400.0,25.6756,25.7252,25.6657,25.6657,2400.0
2011-10-19 09:35:00,25.9,26.09,25.9,26.09,1300.0,25.7153,25.904,25.7153,25.904,1300.0
2011-10-19 09:40:00,26.11,26.11,26.04,26.04,2600.0,25.9238,25.9238,25.8543,25.8543,2600.0
2011-10-19 09:45:00,26.04,26.05,26.02,26.02,900.0,25.8543,25.8642,25.8345,25.8345,900.0
2011-10-19 09:50:00,26.04,26.15,26.04,26.09,3400.0,25.8543,25.9635,25.8543,25.904,3400.0
2011-10-19 09:55:00,25.99,26.02,25.96,26.02,2100.0,25.8047,25.8345,25.7749,25.8345,2100.0
2011-10-19 10:00:00,26.03,26.1,25.9,25.95,2800.0,25.8444,25.9139,25.7153,25.765,2800.0
2011-10-19 10:05:00,25.96,25.99,25.91,25.99,1700.0,25.7749,25.8047,25.7252,25.8047,1700.0
2011-10-19 10:10:00,26.03,26.09,26.03,26.09,2500.0,25.8444,25.904,25.8444,25.904,2500.0
2011-10-19 10:15:00,26.08,26.12,26.06,26.12,2000.0,25.894,25.9337,25.8742,25.9337,2000.0
2011-10-19 10:20:00,26.12,26.13,26.05,26.13,2700.0,25.9337,25.9437,25.8642,25.9437,2700.0
2011-10-19 10:25:00,26.13,26.2,26.13,26.2,1400.0,25.9437,26.0132,25.9437,26.0132,1400.0
2011-10-19 10:30:00,26.23,26.25,26.22,26.22,1900.0,26.043,26.0628,26.033,26.033,1900.0
2011-10-19 10:35:00,26.22,26.24,26.16,26.16,2600.0,26.033,26.0529,25.9735,25.9735,2600.0
2011-10-19 10:40:00,26.18,26.22,26.18,26.22,2100.0,25.9933,26.033,25.9933,26.033,2100.0
2011-10-19 10:45:00,26.2,26.25,26.2,26.25,2100.0,26.0132,26.0628,26.0132,26.0628,2100.0
2011-10-19 10:50:00,26.25,26.33,26.24,26.33,1700.0,26.0628,26.1422,26.0529,26.1422,1700.0
2011-10-19 10:55:00,26.3,26.35,26.3,26.31,2000.0,26.1125,26.1621,26.1125,26.1224,2000.0
2011-10-19 11:00:00,26.24,26.24,26.18,26.18,1600.0,26.0529,26.0529,25.9933,25.9933,1600.0
2011-10-19 11:05:00,26.19,26.22,26.18,26.22,1000.0,26.0032,26.033,25.9933,26.033,1000.0
2011-10-19 11:10:00,26.21,26.22,26.17,26.17,1900.0,26.0231,26.033,25.9834,25.9834,1900.0
2011-10-19 11:15:00,26.19,26.23,26.17,26.17,3700.0,26.0032,26.043,25.9834,25.9834,3700.0
2011-10-19 11:20:00,26.14,26.15,26.08,26.15,1400.0,25.9536,25.9635,25.894,25.9635,1400.0
2011-10-19 11:25:00,26.15,26.18,26.14,26.18,1600.0,25.9635,25.9933,25.9536,25.9933,1600.0
2011-10-19 11:30:00,26.19,26.22,26.19,26.21,2800.0,26.0032,26.033,26.0032,26.0231,2800.0
2011-10-19 11:35:00,26.21,26.24,26.18,26.24,1700.0,26.0231,26.0529,25.9933,26.0529,1700.0
2011-10-19 11:40:00,26.23,26.31,26.19,26.3,2400.0,26.043,26.1224,26.0032,26.1125,2400.0
2011-10-19 11:45:00,26.29,26.29,26.23,26.26,2000.0,26.1025,26.1025,26.043,26.0727,2000.0
2011-10-19 11:50:00,26.24,26.26,26.14,26.14,3800.0,26.0529,26.0727,25.9536,25.9536,3800.0
2011-10-19 11:55:00,26.14,26.14,26.0,26.01,2400.0,25.9536,25.9536,25.8146,25.8245,2400.0
2011-10-19 12:00:00,26.03,26.06,26.01,26.05,1200.0,25.8444,25.8742,25.8245,25.8642,1200.0
2011-10-19 12:05:00,26.02,26.06,25.93,25.98,2300.0,25.8345,25.8742,25.7451,25.7947,2300.0
2011-10-19 12:10:00,25.95,25.99,25.94,25.98,1300.0,25.765,25.8047,25.755,25.7947,1300.0
2011-10-19 12:15:00,25.98,26.0,25.98,25.98,1600.0,25.7947,25.8146,25.7947,25.7947,1600.0
2011-10-19 12:20:00,25.99,26.05,25.97,26.03,1900.0,25.8047,25.8642,25.7848,25.8444,1900.0
2011-10-19 12:25:00,26.03,26.03,25.96,25.96,2500.0,25.8444,25.8444,25.7749,25.7749,2500.0
2011-10-19 12:30:00,25.96,25.96,25.91,25.92,1600.0,25.7749,25.7749,25.7252,25.7352,1600.0
2011-10-19 12:35:00,25.94,26.01,25.94,26.01,1200.0,25.755,25.8245,25.755,25.8245,1200.0
2011-10-19 12:40:00,25.98,26.0,25.94,26.0,1400.0,25.7947,25.8146,25.755,25.8146,1400.0
2011-10-19 12:45:00,25.98,26.03,25.95,25.95,1600.0,25.7947,25.8444,25.765,25.765,1600.0
2011-10-19 12:50:00,25.95,26.06,25.95,26.05,2200.0,25.765,25.8742,25.765,25.8642,2200.0
2011-10-19 12:55:00,26.05,26.05,26.0,26.0,800.0,25.8642,25.8642,25.8146,25.8146,800.0
2011-10-19 13:00:00,26.0,26.09,26.0,26.09,1400.0,25.8146,25.904,25.8146,25.904,1400.0
2011-10-19 13:05:00,26.07,26.07,26.0,26.02,4300.0,25.8841,25.8841,25.8146,25.8345,4300.0
2011-10-19 13:10:00,26.0,26.03,26.0,26.03,600.0,25.8146,25.8444,25.8146,25.8444,600.0
2011-10-19 13:15:00,26.04,26.06,26.03,26.03,1400.0,25.8543,25.8742,25.8444,25.8444,1400.0
2011-10-19 13:20:00,26.04,26.05,26.04,26.05,300.0,25.8543,25.8642,25.8543,25.8642,300.0
2011-10-19 13:25:00,26.06,26.08,26.03,26.05,2400.0,25.8742,25.894,25.8444,25.8642,2400.0
2011-10-19 13:30:00,26.03,26.05,26.01,26.03,2800.0,25.8444,25.8642,25.8245,25.8444,2800.0
2011-10-19 13:35:00,26.03,26.03,25.9,25.91,5000.0,25.8444,25.8444,25.7153,25.7252,5000.0
2011-10-19 13:40:00,25.92,25.93,25.9,25.93,1400.0,25.7352,25.7451,25.7153,25.7451,1400.0
2011-10-19 13:45:00,25.92,25.92,25.85,25.88,1400.0,25.7352,25.7352,25.6657,25.6954,1400.0
2011-10-19 13:50:00,25.88,25.94,25.87,25.91,1800.0,25.6954,25.755,25.6855,25.7252,1800.0
2011-10-19 13:55:00,25.95,25.95,25.92,25.93,1800.0,25.765,25.765,25.7352,25.7451,1800.0
2011-10-19 14:00:00,25.96,25.96,25.88,25.88,2200.0,25.7749,25.7749,25.6954,25.6954,2200.0
2011-10-19 14:05:00,25.83,25.83,25.7,25.74,6300.0,25.6458,25.6458,25.5167,25.5564,6300.0
2011-10-19 14:10:00,25.75,25.76,25.68,25.68,1900.0,25.5664,25.5763,25.4969,25.4969,1900.0
2011-10-19 14:15:00,25.67,25.78,25.67,25.78,3000.0,25.4869,25.5962,25.4869,25.5962,3000.0
2011-10-19 14:20:00,25.74,25.74,25.66,25.66,1700.0,25.5564,25.5564,25.477,25.477,1700.0
2011-10-19 14:25:00,25.65,25.65,25.6,25.6,1300.0,25.4671,25.4671,25.4174,25.4174,1300.0
2011-10-19 14:30:00,25.57,25.57,25.45,25.49,2300.0,25.3877,25.3877,25.2685,25.3082,2300.0
2011-10-19 14:35:00,25.54,25.61,25.52,25.61,2300.0,25.3579,25.4274,25.338,25.4274,2300.0
2011-10-19 14:40:00,25.61,25.62,25.54,25.62,4400.0,25.4274,25.4373,25.3579,25.4373,4400.0
2011-10-19 14:45:00,25.6,25.74,25.6,25.69,2600.0,25.4174,25.5564,25.4174,25.5068,2600.0
2011-10-19 14:50:00,25.68,25.7,25.64,25.7,1000.0,25.4969,25.5167,25.4572,25.5167,1000.0
2011-10-19 14:55:00,25.66,25.66,25.61,25.64,2000.0,25.477,25.477,25.4274,25.4572,2000.0
2011-10-19 15:00:00,25.63,25.69,25.55,25.55,2400.0,25.4472,25.5068,25.3678,25.3678,2400.0
2011-10-19 15:05:00,25.54,25.65,25.52,25.63,2800.0,25.3579,25.4671,25.338,25.4472,2800.0
2011-10-19 15:10:00,25.62,25.64,25.59,25.64,1500.0,25.4373,25.4572,25.4075,25.4572,1500.0
2011-10-19 15:15:00,25.69,25.73,25.66,25.68,2300.0,25.5068,25.5465,25.477,25.4969,2300.0
2011-10-19 15:20:00,25.67,25.68,25.54,25.56,2400.0,25.4869,25.4969,25.3579,25.3777,2400.0
2011-10-19 15:25:00,25.59,25.62,25.54,25.54,2700.0,25.4075,25.4373,25.3579,25.3579,2700.0
2011-10-19 15:30:00,25.52,25.64,25.52,25.64,6100.0,25.338,25.4572,25.338,25.4572,6100.0
2011-10-19 15:35:00,25.61,25.64,25.44,25.53,6600.0,25.4274,25.4572,25.2586,25.3479,6600.0
2011-10-19 15:40:00,25.47,25.52,25.37,25.45,8700.0,25.2884,25.338,25.1891,25.2685,8700.0
2011-10-19 15:45:00,25.44,25.57,25.35,25.48,7900.0,25.2586,25.3877,25.1692,25.2983,7900.0
2011-10-19 15:50:00,25.48,25.5,25.38,25.46,8100.0,25.2983,25.3182,25.199,25.2784,8100.0
2011-10-19 15:55:00,25.47,25.47,25.39,25.43,20500.0,25.2884,25.2884,25.2089,25.2487,20500.0
2011-10-20 09:30:00,25.54,25.59,25.41,25.41,3600.0,25.3579,25.4075,25.2288,25.2288,3600.0
2011-10-20 09:35:00,25.31,25.38,25.28,25.38,1800.0,25.1295,25.199,25.0997,25.199,1800.0
2011-10-20 09:40:00,25.31,25.36,25.25,25.33,6900.0,25.1295,25.1792,25.0699,25.1494,6900.0
2011-10-20 09:45:00,25.38,25.45,25.34,25.4,3700.0,25.199,25.2685,25.1593,25.2189,3700.0
2011-10-20 09:50:00,25.4,25.4,25.28,25.33,1900.0,25.2189,25.2189,25.0997,25.1494,1900.0
2011-10-20 09:55:00,25.27,25.35,25.22,25.35,2100.0,25.0898,25.1692,25.0402,25.1692,2100.0
2011-10-20 10:00:00,25.38,25.54,25.37,25.4,4200.0,25.199,25.3579,25.1891,25.2189,4200.0
2011-10-20 10:05:00,25.4,25.42,25.32,25.41,2500.0,25.2189,25.2387,25.1394,25.2288,2500.0
2011-10-20 10:10:00,25.42,25.62,25.42,25.62,2000.0,25.2387,25.4373,25.2387,25.4373,2000.0
2011-10-20 10:15:00,25.61,25.62,25.53,25.59,3100.0,25.4274,25.4373,25.3479,25.4075,3100.0
2011-10-20 10:20:00,25.61,25.64,25.54,25.54,4600.0,25.4274,25.4572,25.3579,25.3579,4600.0
2011-10-20 10:25:00,25.53,25.53,25.49,25.52,1500.0,25.3479,25.3479,25.3082,25.338,1500.0
2011-10-20 10:30:00,25.55,25.59,25.51,25.58,1900.0,25.3678,25.4075,25.3281,25.3976,1900.0
2011-10-20 10:35:00,25.58,25.62,25.52,25.59,3500.0,25.3976,25.4373,25.338,25.4075,3500.0
2011-10-20 10:40:00,25.6,25.6,25.55,25.58,2500.0,25.4174,25.4174,25.3678,25.3976,2500.0
2011-10-20 10:45:00,25.58,25.62,25.57,25.59,3800.0,25.3976,25.4373,25.3877,25.4075,3800.0
2011-10-20 10:50:00,25.53,25.53,25.53,25.53,700.0,25.3479,25.3479,25.3479,25.3479,700.0
2011-10-20 10:55:00,25.54,25.54,25.44,25.44,2500.0,25.3579,25.3579,25.2586,25.2586,2500.0
2011-10-20 11:00:00,25.39,25.39,25.3,25.32,2200.0,25.2089,25.2089,25.1196,25.1394,2200.0
2011-10-20 11:05:00,25.29,25.31,25.26,25.31,1400.0,25.1097,25.1295,25.0799,25.1295,1400.0
2011-10-20 11:10:00,25.31,25.32,25.28,25.32,1500.0,25.1295,25.1394,25.0997,25.1394,1500.0
2011-10-20 11:15:00,25.3,25.3,25.21,25.21,1600.0,25.1196,25.1196,25.0302,25.0302,1600.0
2011-10-20 11:20:00,25.23,25.34,25.23,25.34,1600.0,25.0501,25.1593,25.0501,25.1593,1600.0
2011-10-20 11:25:00,25.34,25.37,25.33,25.37,1900.0,25.1593,25.1891,25.1494,25.1891,1900.0
2011-10-20 11:30:00,25.37,25.37,25.26,25.31,1800.0,25.1891,25.1891,25.0799,25.1295,1800.0
2011-10-20 11:35:00,25.36,25.43,25.35,25.38,2600.0,25.1792,25.2487,25.1692,25.199,2600.0
2011-10-20 11:40:00,25.37,25.41,25.35,25.38,1400.0,25.1891,25.2288,25.1692,25.199,1400.0
2011-10-20 11:45:00,25.38,25.4,25.33,25.34,2600.0,25.199,25.2189,25.1494,25.1593,2600.0
2011-10-20 11:50:00,25.35,25.35,25.25,25.29,1400.0,25.1692,25.1692,25.0699,25.1097,1400.0
2011-10-20 11:55:00,25.27,25.27,25.18,25.25,1400.0,25.0898,25.0898,25.0004,25.0699,1400.0
2011-10-20 12:00:00,25.23,25.3,25.23,25.3,1700.0,25.0501,25.1196,25.0501,25.1196,1700.0
2011-10-20 12:05:00,25.28,25.28,25.15,25.15,2900.0,25.0997,25.0997,24.9707,24.9707,2900.0
2011-10-20 12:10:00,25.14,25.14,25.09,25.13,1300.0,24.9607,24.9607,24.9111,24.9508,1300.0
2011-10-20 12:15:00,25.15,25.17,25.07,25.08,2100.0,24.9707,24.9905,24.8912,24.9012,2100.0
2011-10-20 12:20:00,25.09,25.19,25.09,25.17,2100.0,24.9111,25.0104,24.9111,24.9905,2100.0
2011-10-20 12:25:00,25.16,25.16,25.16,25.16,800.0,24.9806,24.9806,24.9806,24.9806,800.0
2011-10-20 12:30:00,25.19,25.27,25.19,25.26,1200.0,25.0104,25.0898,25.0104,25.0799,1200.0
2011-10-20 12:35:00,25.27,25.27,25.22,25.25,2000.0,25.0898,25.0898,25.0402,25.0699,2000.0
2011-10-20 12:40:00,25.25,25.26,25.22,25.22,1700.0,25.0699,25.0799,25.0402,25.0402,1700.0
2011-10-20 12:45:00,25.24,25.24,25.2,25.2,1100.0,25.06,25.06,25.0203,25.0203,1100.0
2011-10-20 12:50:00,25.22,25.22,25.16,25.2,2200.0,25.0402,25.0402,24.9806,25.0203,2200.0
2011-10-20 12:55:00,25.23,25.35,25.23,25.35,2200.0,25.0501,25.1692,25.0501,25.1692,2200.0
2011-10-20 13:00:00,25.35,25.39,25.31,25.31,2400.0,25.1692,25.2089,25.1295,25.1295,2400.0
2011-10-20 13:05:00,25.34,25.43,25.31,25.31,1800.0,25.1593,25.2487,25.1295,25.1295,1800.0
2011-10-20 13:10:00,25.36,25.51,25.36,25.48,1100.0,25.1792,25.3281,25.1792,25.2983,1100.0
2011-10-20 13:15:00,25.46,25.65,25.46,25.6,2000.0,25.2784,25.4671,25.2784,25.4174,2000.0
2011-10-20 13:20:00,25.65,25.76,25.65,25.76,2000.0,25.4671,25.5763,25.4671,25.5763,2000.0
2011-10-20 13:25:00,25.74,25.86,25.74,25.79,5200.0,25.5564,25.6756,25.5564,25.6061,5200.0
2011-10-20 13:30:00,25.77,25.85,25.76,25.76,2800.0,25.5862,25.6657,25.5763,25.5763,2800.0
2011-10-20 13:35:00,25.75,25.77,25.74,25.74,1600.0,25.5664,25.5862,25.5564,25.5564,1600.0
2011-10-20 13:40:00,25.73,25.73,25.66,25.66,3200.0,25.5465,25.5465,25.477,25.477,3200.0
2011-10-20 13:45:00,25.67,25.81,25.66,25.8,4100.0,25.4869,25.6259,25.477,25.616,4100.0
2011-10-20 13:50:00,25.8,25.86,25.78,25.82,3100.0,25.616,25.6756,25.5962,25.6359,3100.0
2011-10-20 13:55:00,25.83,25.83,25.78,25.78,2900.0,25.6458,25.6458,25.5962,25.5962,2900.0
2011-10-20 14:00:00,25.78,25.86,25.72,25.75,3000.0,25.5962,25.6756,25.5366,25.5664,3000.0
2011-10-20 14:05:00,25.78,25.79,25.68,25.68,1900.0,25.5962,25.6061,25.4969,25.4969,1900.0
2011-10-20 14:10:00,25.72,25.72,25.66,25.68,2400.0,25.5366,25.5366,25.477,25.4969,2400.0
2011-10-20 14:15:00,25.68,25.74,25.68,25.73,2600.0,25.4969,25.5564,25.4969,25.5465,2600.0
2011-10-20 14:20:00,25.73,25.87,25.73,25.87,4400.0,25.5465,25.6855,25.5465,25.6855,4400.0
2011-10-20 14:25:00,25.85,25.88,25.83,25.86,2900.0,25.6657,25.6954,25.6458,25.6756,2900.0
2011-10-20 14:30:00,25.86,25.86,25.8,25.81,3800.0,25.6756,25.6756,25.616,25.6259,3800.0
2011-10-20 14:35:00,25.82,26.02,25.82,26.02,3500.0,25.6359,25.8345,25.6359,25.8345,3500.0
2011-10-20 14:40:00,26.02,26.02,25.96,25.97,3100.0,25.8345,25.8345,25.7749,25.7848,3100.0
2011-10-20 14:45:00,25.98,26.02,25.96,26.01,5400.0,25.7947,25.8345,25.7749,25.8245,5400.0
2011-10-20 14:50:00,26.04,26.08,26.0,26.08,2500.0,25.8543,25.894,25.8146,25.894,2500.0
2011-10-20 14:55:00,26.07,26.08,26.05,26.08,5100.0,25.8841,25.894,25.8642,25.894,5100.0
2011-10-20 15:00:00,26.08,26.11,26.04,26.04,5800.0,25.894,25.9238,25.8543,25.8543,5800.0
2011-10-20 15:05:00,26.01,26.01,25.94,25.99,4800.0,25.8245,25.8245,25.755,25.8047,4800.0
2011-10-20 15:10:00,25.98,25.98,25.88,25.93,5100.0,25.7947,25.7947,25.6954,25.7451,5100.0
2011-10-20 15:15:00,25.92,25.95,25.89,25.94,2800.0,25.7352,25.765,25.7054,25.755,2800.0
2011-10-20 15:20:00,25.92,25.92,25.79,25.83,2200.0,25.7352,25.7352,25.6061,25.6458,2200.0
2011-10-20 15:25:00,25.85,25.86,25.69,25.77,3700.0,25.6657,25.6756,25.5068,25.5862,3700.0
2011-10-20 15:30:00,25.74,25.83,25.74,25.81,4400.0,25.5564,25.6458,25.5564,25.6259,4400.0
2011-10-20 15:35:00,25.81,25.83,25.73,25.75,5000.0,25.6259,25.6458,25.5465,25.5664,5000.0
2011-10-20 15:40:00,25.78,25.89,25.77,25.86,6100.0,25.5962,25.7054,25.5862,25.6756,6100.0
2011-10-20 15:45:00,25.87,25.91,25.85,25.89,7500.0,25.6855,25.7252,25.6657,25.7054,7500.0
2011-10-20 15:50:00,25.88,25.92,25.8,25.87,10100.0,25.6954,25.7352,25.616,25.6855,10100.0
2011-10-20 15:55:00,25.89,25.97,25.85,25.94,17000.0,25.7054,25.7848,25.6657,25.755,17000.0
2011-10-21 09:30:00,26.39,26.46,26.34,26.42,33100.0,26.2018,26.2713,26.1522,26.2316,33100.0
2011-10-21 09:35:00,26.42,26.43,26.38,26.38,2700.0,26.2316,26.2415,26.1919,26.1919,2700.0
2011-10-21 09:40:00,26.4,26.46,26.4,26.43,2900.0,26.2117,26.2713,26.2117,26.2415,2900.0
2011-10-21 09:45:00,26.43,26.53,26.42,26.46,3600.0,26.2415,26.3408,26.2316,26.2713,3600.0
2011-10-21 09:50:00,26.44,26.44,26.37,26.38,3100.0,26.2515,26.2515,26.182,26.1919,3100.0
2011-10-21 09:55:00,26.37,26.42,26.35,26.35,4100.0,26.182,26.2316,26.1621,26.1621,4100.0
2011-10-21 10:00:00,26.35,26.35,26.29,26.34,2900.0,26.1621,26.1621,26.1025,26.1522,2900.0
2011-10-21 10:05:00,26.29,26.4,26.28,26.38,2700.0,26.1025,26.2117,26.0926,26.1919,2700.0
2011-10-21 10:10:00,26.38,26.44,26.38,26.43,700.0,26.1919,26.2515,26.1919,26.2415,700.0
2011-10-21 10:15:00,26.43,26.54,26.43,26.54,3100.0,26.2415,26.3507,26.2415,26.3507,3100.0
2011-10-21 10:20:00,26.54,26.61,26.54,26.55,3400.0,26.3507,26.4202,26.3507,26.3607,3400.0
2011-10-21 10:25:00,26.55,26.57,26.54,26.57,3000.0,26.3607,26.3805,26.3507,26.3805,3000.0
2011-10-21 10:30:00,26.59,26.61,26.52,26.54,5400.0,26.4004,26.4202,26.3309,26.3507,5400.0
2011-10-21 10:35:00,26.55,26.6,26.55,26.57,3600.0,26.3607,26.4103,26.3607,26.3805,3600.0
2011-10-21 10:40:00,26.57,26.6,26.56,26.6,3100.0,26.3805,26.4103,26.3706,26.4103,3100.0
2011-10-21 10:45:00,26.59,26.62,26.57,26.59,3900.0,26.4004,26.4302,26.3805,26.4004,3900.0
2011-10-21 10:50:00,26.63,26.64,26.56,26.59,3200.0,26.4401,26.45,26.3706,26.4004,3200.0
2011-10-21 10:55:00,26.59,26.62,26.58,26.62,1700.0,26.4004,26.4302,26.3905,26.4302,1700.0
2011-10-21 11:00:00,26.63,26.64,26.63,26.64,2100.0,26.4401,26.45,26.4401,26.45,2100.0
2011-10-21 11:05:00,26.65,26.65,26.64,26.64,4400.0,26.46,26.46,26.45,26.45,4400.0
2011-10-21 11:10:00,26.65,26.7,26.65,26.7,2400.0,26.46,26.5096,26.46,26.5096,2400.0
2011-10-21 11:15:00,26.71,26.8,26.71,26.77,2400.0,26.5195,26.6089,26.5195,26.5791,2400.0
2011-10-21 11:20:00,26.79,26.79,26.76,26.77,2600.0,26.599,26.599,26.5692,26.5791,2600.0
2011-10-21 11:25:00,26.8,26.8,26.78,26.79,1500.0,26.6089,26.6089,26.589,26.599,1500.0
2011-10-21 11:30:00,26.79,26.8,26.77,26.8,2000.0,26.599,26.6089,26.5791,26.6089,2000.0
2011-10-21 11:35:00,26.79,26.79,26.79,26.79,1700.0,26.599,26.599,26.599,26.599,1700.0
2011-10-21 11:40:00,26.79,26.81,26.77,26.8,3300.0,26.599,26.6188,26.5791,26.6089,3300.0
2011-10-21 11:45:00,26.82,26.82,26.78,26.8,1200.0,26.6287,26.6287,26.589,26.6089,1200.0
2011-10-21 11:50:00,26.82,26.82,26.79,26.79,2200.0,26.6287,26.6287,26.599,26.599,2200.0
2011-10-21 11:55:00,26.78,26.78,26.76,26.76,1700.0,26.589,26.589,26.5692,26.5692,1700.0
2011-10-21 12:00:00,26.74,26.75,26.73,26.73,1800.0,26.5493,26.5592,26.5394,26.5394,1800.0
2011-10-21 12:05:00,26.72,26.72,26.67,26.67,1800.0,26.5295,26.5295,26.4798,26.4798,1800.0
2011-10-21 12:10:00,26.69,26.71,26.69,26.71,1200.0,26.4997,26.5195,26.4997,26.5195,1200.0
2011-10-21 12:15:00,26.71,26.71,26.67,26.67,900.0,26.5195,26.5195,26.4798,26.4798,900.0
2011-10-21 12:20:00,26.68,26.69,26.67,26.69,1700.0,26.4897,26.4997,26.4798,26.4997,1700.0
2011-10-21 12:25:00,26.67,26.7,26.67,26.7,2300.0,26.4798,26.5096,26.4798,26.5096,2300.0
2011-10-21 12:30:00,26.7,26.71,26.69,26.71,900.0,26.5096,26.5195,26.4997,26.5195,900.0
2011-10-21 12:35:00,26.7,26.7,26.66,26.66,800.0,26.5096,26.5096,26.4699,26.4699,800.0
2011-10-21 12:40:00,26.69,26.73,26.69,26.73,1100.0,26.4997,26.5394,26.4997,26.5394,1100.0
2011-10-21 12:45:00,26.7,26.7,26.66,26.66,400.0,26.5096,26.5096,26.4699,26.4699,400.0
2011-10-21 12:50:00,26.66,26.66,26.6,26.6,4000.0,26.4699,26.4699,26.4103,26.4103,4000.0
2011-10-21 12:55:00,26.61,26.61,26.57,26.57,1400.0,26.4202,26.4202,26.3805,26.3805,1400.0
2011-10-21 13:00:00,26.55,26.55,26.33,26.36,5200.0,26.3607,26.3607,26.1422,26.172,5200.0
2011-10-21 13:05:00,26.35,26.35,26.32,26.34,1400.0,26.1621,26.1621,26.1323,26.1522,1400.0
2011-10-21 13:10:00,26.34,26.34,26.27,26.29,1000.0,26.1522,26.1522,26.0827,26.1025,1000.0
2011-10-21 13:15:00,26.3,26.32,26.3,26.32,2000.0,26.1125,26.1323,26.1125,26.1323,2000.0
2011-10-21 13:20:00,26.33,26.36,26.32,26.35,3100.0,26.1422,26.172,26.1323,26.1621,3100.0
2011-10-21 13:25:00,26.34,26.34,26.23,26.26,2100.0,26.1522,26.1522,26.043,26.0727,2100.0
2011-10-21 13:30:00,26.24,26.24,26.16,26.22,1800.0,26.0529,26.0529,25.9735,26.033,1800.0
2011-10-21 13:35:00,26.23,26.23,26.2,26.2,1300.0,26.043,26.043,26.0132,26.0132,1300.0
2011-10-21 13:40:00,26.21,26.21,26.09,26.1,4800.0,26.0231,26.0231,25.904,25.9139,4800.0
2011-10-21 13:45:00,26.11,26.11,26.08,26.08,2300.0,25.9238,25.9238,25.894,25.894,2300.0
2011-10-21 13:50:00,26.07,26.08,26.03,26.06,2800.0,25.8841,25.894,25.8444,25.8742,2800.0
2011-10-21 13:55:00,26.06,26.09,26.04,26.06,2100.0,25.8742,25.904,25.8543,25.8742,2100.0
2011-10-21 14:00:00,26.04,26.12,26.04,26.12,900.0,25.8543,25.9337,25.8543,25.9337,900.0
2011-10-21 14:05:00,26.18,26.25,26.18,26.24,900.0,25.9933,26.0628,25.9933,26.0529,900.0
2011-10-21 14:10:00,26.24,26.26,26.24,26.24,4500.0,26.0529,26.0727,26.0529,26.0529,4500.0
2011-10-21 14:15:00,26.25,26.26,26.19,26.19,3900.0,26.0628,26.0727,26.0032,26.0032,3900.0
2011-10-21 14:20:00,26.19,26.29,26.19,26.29,2800.0,26.0032,26.1025,26.0032,26.1025,2800.0
2011-10-21 14:25:00,26.25,26.29,26.23,26.23,2600.0,26.0628,26.1025,26.043,26.043,2600.0
2011-10-21 14:30:00,26.24,26.25,26.14,26.15,4000.0,26.0529,26.0628,25.9536,25.9635,4000.0
2011-10-21 14:35:00,26.15,26.16,26.08,26.11,4300.0,25.9635,25.9735,25.894,25.9238,4300.0
2011-10-21 14:40:00,26.12,26.18,26.12,26.18,4800.0,25.9337,25.9933,25.9337,25.9933,4800.0
2011-10-21 14:45:00,26.18,26.18,26.15,26.15,1800.0,25.9933,25.9933,25.9635,25.9635,1800.0
2011-10-21 14:50:00,26.15,26.22,26.15,26.21,4700.0,25.9635,26.033,25.9635,26.0231,4700.0
2011-10-21 14:55:00,26.2,26.23,26.19,26.23,3500.0,26.0132,26.043,26.0032,26.043,3500.0
2011-10-21 15:00:00,26.25,26.31,26.22,26.29,1900.0,26.0628,26.1224,26.033,26.1025,1900.0
2011-10-21 15:05:00,26.29,26.31,26.26,26.26,2000.0,26.1025,26.1224,26.0727,26.0727,2000.0
2011-10-21 15:10:00,26.26,26.26,26.18,26.18,1600.0,26.0727,26.0727,25.9933,25.9933,1600.0
2011-10-21 15:15:00,26.19,26.19,26.11,26.11,5800.0,26.0032,26.0032,25.9238,25.9238,5800.0
2011-10-21 15:20:00,26.11,26.18,26.11,26.13,6800.0,25.9238,25.9933,25.9238,25.9437,6800.0
2011-10-21 15:25:00,26.13,26.15,26.09,26.09,8200.0,25.9437,25.9635,25.904,25.904,8200.0
2011-10-21 15:30:00,26.08,26.12,26.07,26.09,8300.0,25.894,25.9337,25.8841,25.904,8300.0
2011-10-21 15:35:00,26.09,26.12,26.06,26.06,5900.0,25.904,25.9337,25.8742,25.8742,5900.0
2011-10-21 15:40:00,26.06,26.09,25.98,26.02,7000.0,25.8742,25.904,25.7947,25.8345,7000.0
2011-10-21 15:45:00,26.02,26.13,26.01,26.13,9200.0,25.8345,25.9437,25.8245,25.9437,9200.0
2011-10-21 15:50:00,26.14,26.22,26.12,26.16,8300.0,25.9536,26.033,25.9337,25.9735,8300.0
2011-10-21 15:55:00,26.17,26.2,26.14,26.18,32500.0,25.9834,26.0132,25.9536,25.9933,32500.0
2011-10-24 09:30:00,26.34,26.39,26.34,26.34,1400.0,26.1522,26.2018,26.1522,26.1522,1400.0
2011-10-24 09:35:00,26.34,26.41,26.34,26.39,3600.0,26.1522,26.2217,26.1522,26.2018,3600.0
2011-10-24 09:40:00,26.4,26.45,26.36,26.41,3500.0,26.2117,26.2614,26.172,26.2217,3500.0
2011-10-24 09:45:00,26.4,26.4,26.28,26.33,5100.0,26.2117,26.2117,26.0926,26.1422,5100.0
2011-10-24 09:50:00,26.36,26.37,26.3,26.31,3300.0,26.172,26.182,26.1125,26.1224,3300.0
2011-10-24 09:55:00,26.31,26.32,26.26,26.29,3200.0,26.1224,26.1323,26.0727,26.1025,3200.0
2011-10-24 10:00:00,26.29,26.29,26.24,26.27,1800.0,26.1025,26.1025,26.0529,26.0827,1800.0
2011-10-24 10:05:00,26.31,26.43,26.31,26.43,2200.0,26.1224,26.2415,26.1224,26.2415,2200.0
2011-10-24 10:10:00,26.43,26.44,26.41,26.41,3200.0,26.2415,26.2515,26.2217,26.2217,3200.0
2011-10-24 10:15:00,26.43,26.55,26.43,26.55,900.0,26.2415,26.3607,26.2415,26.3607,900.0
2011-10-24 10:20:00,26.56,26.57,26.41,26.42,5400.0,26.3706,26.3805,26.2217,26.2316,5400.0
2011-10-24 10:25:00,26.4,26.43,26.38,26.43,3200.0,26.2117,26.2415,26.1919,26.2415,3200.0
2011-10-24 10:30:00,26.43,26.5,26.42,26.5,2000.0,26.2415,26.311,26.2316,26.311,2000.0
2011-10-24 10:35:00,26.53,26.53,26.44,26.44,2700.0,26.3408,26.3408,26.2515,26.2515,2700.0
2011-10-24 10:40:00,26.46,26.5,26.4,26.4,3500.0,26.2713,26.311,26.2117,26.2117,3500.0
2011-10-24 10:45:00,26.42,26.5,26.41,26.43,3400.0,26.2316,26.311,26.2217,26.2415,3400.0
2011-10-24 10:50:00,26.46,26.49,26.46,26.48,2200.0,26.2713,26.3011,26.2713,26.2912,2200.0
2011-10-24 10:55:00,26.47,26.47,26.42,26.44,3000.0,26.2812,26.2812,26.2316,26.2515,3000.0
2011-10-24 11:00:00,26.47,26.53,26.44,26.47,4900.0,26.2812,26.3408,26.2515,26.2812,4900.0
2011-10-24 11:05:00,26.5,26.56,26.49,26.49,2900.0,26.311,26.3706,26.3011,26.3011,2900.0
2011-10-24 11:10:00,26.51,26.54,26.51,26.54,1600.0,26.321,26.3507,26.321,26.3507,1600.0
2011-10-24 11:15:00,26.57,26.58,26.57,26.58,700.0,26.3805,26.3905,26.3805,26.3905,700.0
2011-10-24 11:20:00,26.64,26.66,26.61,26.61,4100.0,26.45,26.4699,26.4202,26.4202,4100.0
2011-10-24 11:25:00,26.63,26.65,26.62,26.64,3300.0,26.4401,26.46,26.4302,26.45,3300.0
2011-10-24 11:30:00,26.66,26.81,26.64,26.81,4000.0,26.4699,26.6188,26.45,26.6188,4000.0
2011-10-24 11:35:00,26.83,26.87,26.81,26.82,4100.0,26.6387,26.6784,26.6188,26.6287,4100.0
2011-10-24 11:40:00,26.85,26.88,26.85,26.86,2600.0,26.6585,26.6883,26.6585,26.6685,2600.0
2011-10-24 11:45:00,26.88,26.94,26.84,26.88,10500.0,26.6883,26.7479,26.6486,26.6883,10500.0
2011-10-24 11:50:00,26.92,26.94,26.86,26.86,1800.0,26.728,26.7479,26.6685,26.6685,1800.0
2011-10-24 11:55:00,26.87,26.9,26.85,26.87,4200.0,26.6784,26.7082,26.6585,26.6784,4200.0
2011-10-24 12:00:00,26.87,26.87,26.79,26.84,3500.0,26.6784,26.6784,26.599,26.6486,3500.0
2011-10-24 12:05:00,26.83,26.84,26.8,26.81,1700.0,26.6387,26.6486,26.6089,26.6188,1700.0
2011-10-24 12:10:00,26.86,26.9,26.86,26.89,3200.0,26.6685,26.7082,26.6685,26.6982,3200.0
2011-10-24 12:15:00,26.89,26.92,26.87,26.92,900.0,26.6982,26.728,26.6784,26.728,900.0
2011-10-24 12:20:00,26.89,26.93,26.89,26.91,2600.0,26.6982,26.738,26.6982,26.7181,2600.0
2011-10-24 12:25:00,26.91,26.93,26.91,26.92,1500.0,26.7181,26.738,26.7181,26.728,1500.0
2011-10-24 12:30:00,26.92,26.93,26.86,26.86,2700.0,26.728,26.738,26.6685,26.6685,2700.0
2011-10-24 12:35:00,26.84,26.84,26.83,26.83,700.0,26.6486,26.6486,26.6387,26.6387,700.0
2011-10-24 12:40:00,26.88,26.88,26.83,26.84,2700.0,26.6883,26.6883,26.6387,26.6486,2700.0
2011-10-24 12:45:00,26.84,26.86,26.84,26.84,1700.0,26.6486,26.6685,26.6486,26.6486,1700.0
2011-10-24 12:50:00,26.84,26.93,26.84,26.91,2500.0,26.6486,26.738,26.6486,26.7181,2500.0
2011-10-24 12:55:00,26.91,26.95,26.91,26.91,1800.0,26.7181,26.7578,26.7181,26.7181,1800.0
2011-10-24 13:00:00,26.91,26.93,26.88,26.9,2000.0,26.7181,26.738,26.6883,26.7082,2000.0
2011-10-24 13:05:00,26.91,26.94,26.9,26.92,4100.0,26.7181,26.7479,26.7082,26.728,4100.0
2011-10-24 13:10:00,26.96,26.99,26.96,26.99,1400.0,26.7677,26.7975,26.7677,26.7975,1400.0
2011-10-24 13:15:00,27.03,27.03,26.99,27.03,500.0,26.8372,26.8372,26.7975,26.8372,500.0
2011-10-24 13:20:00,27.04,27.06,26.99,27.04,2900.0,26.8472,26.867,26.7975,26.8472,2900.0
2011-10-24 13:25:00,27.03,27.03,26.99,27.0,1400.0,26.8372,26.8372,26.7975,26.8075,1400.0
2011-10-24 13:30:00,26.99,26.99,26.98,26.98,3900.0,26.7975,26.7975,26.7876,26.7876,3900.0
2011-10-24 13:35:00,26.99,26.99,26.96,26.96,4800.0,26.7975,26.7975,26.7677,26.7677,4800.0
2011-10-24 13:40:00,26.96,27.03,26.96,26.99,6100.0,26.7677,26.8372,26.7677,26.7975,6100.0
2011-10-24 13:45:00,26.99,27.06,26.99,27.05,2600.0,26.7975,26.867,26.7975,26.8571,2600.0
2011-10-24 13:50:00,27.04,27.04,27.0,27.01,600.0,26.8472,26.8472,26.8075,26.8174,600.0
2011-10-24 13:55:00,27.01,27.05,27.01,27.01,1500.0,26.8174,26.8571,26.8174,26.8174,1500.0
2011-10-24 14:00:00,27.0,27.01,26.99,27.0,1700.0,26.8075,26.8174,26.7975,26.8075,1700.0
2011-10-24 14:05:00,26.99,27.04,26.99,27.0,5600.0,26.7975,26.8472,26.7975,26.8075,5600.0
2011-10-24 14:10:00,27.0,27.01,26.9,26.9,5200.0,26.8075,26.8174,26.7082,26.7082,5200.0
2011-10-24 14:15:00,26.91,26.96,26.89,26.91,5000.0,26.7181,26.7677,26.6982,26.7181,5000.0
2011-10-24 14:20:00,26.93,26.98,26.93,26.97,3900.0,26.738,26.7876,26.738,26.7777,3900.0
2011-10-24 14:25:00,26.98,27.01,26.95,26.95,2500.0,26.7876,26.8174,26.7578,26.7578,2500.0
2011-10-24 14:30:00,26.98,27.01,26.98,26.99,2800.0,26.7876,26.8174,26.7876,26.7975,2800.0
2011-10-24 14:35:00,26.99,27.0,26.96,26.99,9400.0,26.7975,26.8075,26.7677,26.7975,9400.0
2011-10-24 14:40:00,26.99,26.99,26.91,26.97,2900.0,26.7975,26.7975,26.7181,26.7777,2900.0
2011-10-24 14:45:00,27.0,27.0,26.96,26.98,2400.0,26.8075,26.8075,26.7677,26.7876,2400.0
2011-10-24 14:50:00,27.0,27.02,26.99,27.02,1100.0,26.8075,26.8273,26.7975,26.8273,1100.0
2011-10-24 14:55:00,27.02,27.02,27.0,27.01,900.0,26.8273,26.8273,26.8075,26.8174,900.0
2011-10-24 15:00:00,27.05,27.11,27.05,27.1,2000.0,26.8571,26.9167,26.8571,26.9067,2000.0
2011-10-24 15:05:00,27.07,27.14,27.07,27.1,3300.0,26.877,26.9465,26.877,26.9067,3300.0
2011-10-24 15:10:00,27.05,27.05,27.0,27.0,500.0,26.8571,26.8571,26.8075,26.8075,500.0
2011-10-24 15:15:00,27.01,27.03,26.98,27.03,2000.0,26.8174,26.8372,26.7876,26.8372,2000.0
2011-10-24 15:20:00,27.01,27.01,26.95,26.96,1300.0,26.8174,26.8174,26.7578,26.7677,1300.0
2011-10-24 15:25:00,26.96,26.98,26.9,26.91,2300.0,26.7677,26.7876,26.7082,26.7181,2300.0
2011-10-24 15:30:00,26.93,26.98,26.9,26.95,2900.0,26.738,26.7876,26.7082,26.7578,2900.0
2011-10-24 15:35:00,26.92,27.03,26.9,27.0,2600.0,26.728,26.8372,26.7082,26.8075,2600.0
2011-10-24 15:40:00,27.01,27.07,26.98,27.07,8500.0,26.8174,26.877,26.7876,26.877,8500.0
2011-10-24 15:45:00,27.06,27.06,26.96,27.02,10500.0,26.867,26.867,26.7677,26.8273,10500.0
2011-10-24 15:50:00,27.01,27.05,26.97,27.02,10500.0,26.8174,26.8571,26.7777,26.8273,10500.0
2011-10-24 15:55:00,27.03,27.11,27.01,27.09,14600.0,26.8372,26.9167,26.8174,26.8968,14600.0
2011-10-25 09:30:00,26.96,27.0,26.76,26.76,3500.0,26.7677,26.8075,26.5692,26.5692,3500.0
2011-10-25 09:35:00,26.73,26.73,26.5,26.61,3400.0,26.5394,26.5394,26.311,26.4202,3400.0
2011-10-25 09:40:00,26.61,26.7,26.57,26.62,2700.0,26.4202,26.5096,26.3805,26.4302,2700.0
2011-10-25 09:45:00,26.64,26.76,26.64,26.69,2400.0,26.45,26.5692,26.45,26.4997,2400.0
2011-10-25 09:50:00,26.66,26.76,26.65,26.76,1900.0,26.4699,26.5692,26.46,26.5692,1900.0
2011-10-25 09:55:00,26.75,26.78,26.72,26.74,2800.0,26.5592,26.589,26.5295,26.5493,2800.0
2011-10-25 10:00:00,26.69,26.72,26.61,26.65,2000.0,26.4997,26.5295,26.4202,26.46,2000.0
2011-10-25 10:05:00,26.66,26.66,26.62,26.65,1700.0,26.4699,26.4699,26.4302,26.46,1700.0
2011-10-25 10:10:00,26.65,26.65,26.65,26.65,0.0,26.46,26.46,26.46,26.46,0.0
2011-10-25 10:15:00,26.65,26.7,26.65,26.7,700.0,26.46,26.5096,26.46,26.5096,700.0
2011-10-25 10:20:00,26.72,26.87,26.72,26.87,5000.0,26.5295,26.6784,26.5295,26.6784,5000.0
2011-10-25 10:25:00,26.89,26.99,26.89,26.99,4000.0,26.6982,26.7975,26.6982,26.7975,4000.0
2011-10-25 10:30:00,26.99,27.04,26.98,27.04,2500.0,26.7975,26.8472,26.7876,26.8472,2500.0
2011-10-25 10:35:00,27.0,27.04,26.99,27.01,2400.0,26.8075,26.8472,26.7975,26.8174,2400.0
2011-10-25 10:40:00,27.02,27.02,27.02,27.02,100.0,26.8273,26.8273,26.8273,26.8273,100.0
2011-10-25 10:45:00,27.01,27.03,26.99,27.03,2900.0,26.8174,26.8372,26.7975,26.8372,2900.0
2011-10-25 10:50:00,27.03,27.04,26.99,27.04,4100.0,26.8372,26.8472,26.7975,26.8472,4100.0
2011-10-25 10:55:00,26.99,27.09,26.98,26.99,3800.0,26.7975,26.8968,26.7876,26.7975,3800.0
2011-10-25 11:00:00,27.03,27.03,26.99,26.99,700.0,26.8372,26.8372,26.7975,26.7975,700.0
2011-10-25 11:05:00,26.99,27.02,26.98,27.02,5300.0,26.7975,26.8273,26.7876,26.8273,5300.0
2011-10-25 11:10:00,27.0,27.04,26.99,27.03,3200.0,26.8075,26.8472,26.7975,26.8372,3200.0
2011-10-25 11:15:00,27.03,27.06,27.02,27.06,700.0,26.8372,26.867,26.8273,26.867,700.0
2011-10-25 11:20:00,27.01,27.05,26.99,27.05,1400.0,26.8174,26.8571,26.7975,26.8571,1400.0
2011-10-25 11:25:00,27.03,27.08,27.03,27.08,500.0,26.8372,26.8869,26.8372,26.8869,500.0
2011-10-25 11:30:00,27.06,27.06,27.03,27.03,400.0,26.867,26.867,26.8372,26.8372,400.0
2011-10-25 11:35:00,27.04,27.07,27.04,27.06,400.0,26.8472,26.877,26.8472,26.867,400.0
2011-10-25 11:40:00,27.06,27.08,27.02,27.05,900.0,26.867,26.8869,26.8273,26.8571,900.0
2011-10-25 11:45:00,27.05,27.06,26.99,27.06,800.0,26.8571,26.867,26.7975,26.867,800.0
2011-10-25 11:50:00,27.04,27.06,27.04,27.06,300.0,26.8472,26.867,26.8472,26.867,300.0
2011-10-25 11:55:00,27.07,27.11,27.06,27.08,1000.0,26.877,26.9167,26.867,26.8869,1000.0
2011-10-25 12:00:00,27.07,27.07,27.0,27.0,400.0,26.877,26.877,26.8075,26.8075,400.0
2011-10-25 12:05:00,27.04,27.08,27.04,27.07,800.0,26.8472,26.8869,26.8472,26.877,800.0
2011-10-25 12:10:00,27.07,27.07,27.07,27.07,0.0,26.877,26.877,26.877,26.877,0.0
2011-10-25 12:15:00,27.07,27.14,27.07,27.14,700.0,26.877,26.9465,26.877,26.9465,700.0
2011-10-25 12:20:00,27.09,27.09,27.03,27.03,300.0,26.8968,26.8968,26.8372,26.8372,300.0
2011-10-25 12:25:00,27.03,27.03,27.01,27.03,900.0,26.8372,26.8372,26.8174,26.8372,900.0
2011-10-25 12:30:00,27.09,27.09,26.99,27.03,3200.0,26.8968,26.8968,26.7975,26.8372,3200.0
2011-10-25 12:35:00,27.03,27.03,27.03,27.03,0.0,26.8372,26.8372,26.8372,26.8372,0.0
2011-10-25 12:40:00,26.99,27.02,26.99,27.02,3700.0,26.7975,26.8273,26.7975,26.8273,3700.0
2011-10-25 12:45:00,26.99,26.99,26.94,26.99,5200.0,26.7975,26.7975,26.7479,26.7975,5200.0
2011-10-25 12:50:00,26.99,27.02,26.99,27.02,2000.0,26.7975,26.8273,26.7975,26.8273,2000.0
2011-10-25 12:55:00,26.99,27.01,26.99,27.0,1500.0,26.7975,26.8174,26.7975,26.8075,1500.0
2011-10-25 13:00:00,27.02,27.07,27.02,27.07,900.0,26.8273,26.877,26.8273,26.877,900.0
2011-10-25 13:05:00,27.06,27.08,27.06,27.06,1100.0,26.867,26.8869,26.867,26.867,1100.0
2011-10-25 13:10:00,27.09,27.12,27.06,27.06,1200.0,26.8968,26.9266,26.867,26.867,1200.0
2011-10-25 13:15:00,27.06,27.08,27.06,27.07,400.0,26.867,26.8869,26.867,26.877,400.0
2011-10-25 13:20:00,27.05,27.08,27.05,27.08,500.0,26.8571,26.8869,26.8571,26.8869,500.0
2011-10-25 13:25:00,27.06,27.06,27.06,27.06,100.0,26.867,26.867,26.867,26.867,100.0
2011-10-25 13:30:00,27.02,27.02,26.99,27.01,1800.0,26.8273,26.8273,26.7975,26.8174,1800.0
2011-10-25 13:35:00,27.03,27.04,27.03,27.04,700.0,26.8372,26.8472,26.8372,26.8472,700.0
2011-10-25 13:40:00,27.04,27.04,27.0,27.0,500.0,26.8472,26.8472,26.8075,26.8075,500.0
2011-10-25 13:45:00,27.02,27.06,27.02,27.03,300.0,26.8273,26.867,26.8273,26.8372,300.0
2011-10-25 13:50:00,27.05,27.06,27.05,27.06,400.0,26.8571,26.867,26.8571,26.867,400.0
2011-10-25 13:55:00,27.06,27.06,27.06,27.06,0.0,26.867,26.867,26.867,26.867,0.0
2011-10-25 14:00:00,27.02,27.02,26.89,26.92,5400.0,26.8273,26.8273,26.6982,26.728,5400.0
2011-10-25 14:05:00,26.92,26.94,26.88,26.93,4700.0,26.728,26.7479,26.6883,26.738,4700.0
2011-10-25 14:10:00,26.93,26.93,26.86,26.86,3500.0,26.738,26.738,26.6685,26.6685,3500.0
2011-10-25 14:15:00,26.86,26.89,26.86,26.87,3400.0,26.6685,26.6982,26.6685,26.6784,3400.0
2011-10-25 14:20:00,26.89,26.93,26.89,26.93,4400.0,26.6982,26.738,26.6982,26.738,4400.0
2011-10-25 14:25:00,26.93,26.93,26.9,26.92,3100.0,26.738,26.738,26.7082,26.728,3100.0
2011-10-25 14:30:00,26.92,26.92,26.88,26.88,7600.0,26.728,26.728,26.6883,26.6883,7600.0
2011-10-25 14:35:00,26.89,26.91,26.89,26.89,4800.0,26.6982,26.7181,26.6982,26.6982,4800.0
2011-10-25 14:40:00,26.89,26.99,26.84,26.98,6100.0,26.6982,26.7975,26.6486,26.7876,6100.0
2011-10-25 14:45:00,26.99,27.0,26.98,26.99,4100.0,26.7975,26.8075,26.7876,26.7975,4100.0
2011-10-25 14:50:00,26.99,27.01,26.98,27.0,3100.0,26.7975,26.8174,26.7876,26.8075,3100.0
2011-10-25 14:55:00,27.01,27.03,26.99,27.03,1800.0,26.8174,26.8372,26.7975,26.8372,1800.0
2011-10-25 15:00:00,27.06,27.06,27.01,27.01,1200.0,26.867,26.867,26.8174,26.8174,1200.0
2011-10-25 15:05:00,27.0,27.04,26.99,26.99,4100.0,26.8075,26.8472,26.7975,26.7975,4100.0
2011-10-25 15:10:00,26.99,27.02,26.98,26.98,5200.0,26.7975,26.8273,26.7876,26.7876,5200.0
2011-10-25 15:15:00,26.97,26.98,26.92,26.92,9900.0,26.7777,26.7876,26.728,26.728,9900.0
2011-10-25 15:20:00,26.92,26.93,26.83,26.85,8500.0,26.728,26.738,26.6387,26.6585,8500.0
2011-10-25 15:25:00,26.83,26.89,26.83,26.89,8100.0,26.6387,26.6982,26.6387,26.6982,8100.0
2011-10-25 15:30:00,26.9,26.97,26.89,26.97,11000.0,26.7082,26.7777,26.6982,26.7777,11000.0
2011-10-25 15:35:00,26.95,26.95,26.84,26.91,9900.0,26.7578,26.7578,26.6486,26.7181,9900.0
2011-10-25 15:40:00,26.91,26.94,26.85,26.89,12300.0,26.7181,26.7479,26.6585,26.6982,12300.0
2011-10-25 15:45:00,26.91,26.92,26.75,26.77,10000.0,26.7181,26.728,26.5592,26.5791,10000.0
2011-10-25 15:50:00,26.78,26.78,26.63,26.66,13100.0,26.589,26.589,26.4401,26.4699,13100.0
2011-10-25 15:55:00,26.64,26.66,26.53,26.58,23700.0,26.45,26.4699,26.3408,26.3905,23700.0
2011-10-26 09:30:00,27.08,27.14,27.0,27.0,2800.0,26.8869,26.9465,26.8075,26.8075,2800.0
2011-10-26 09:35:00,26.99,27.0,26.92,26.98,4900.0,26.7975,26.8075,26.728,26.7876,4900.0
2011-10-26 09:40:00,26.99,27.04,26.98,26.98,4700.0,26.7975,26.8472,26.7876,26.7876,4700.0
2011-10-26 09:45:00,26.93,26.96,26.81,26.81,4000.0,26.738,26.7677,26.6188,26.6188,4000.0
2011-10-26 09:50:00,26.86,26.91,26.8,26.91,4600.0,26.6685,26.7181,26.6089,26.7181,4600.0
2011-10-26 09:55:00,26.94,26.94,26.86,26.86,1500.0,26.7479,26.7479,26.6685,26.6685,1500.0
2011-10-26 10:00:00,26.87,26.87,26.82,26.86,3500.0,26.6784,26.6784,26.6287,26.6685,3500.0
2011-10-26 10:05:00,26.85,26.85,26.7,26.7,1700.0,26.6585,26.6585,26.5096,26.5096,1700.0
2011-10-26 10:10:00,26.66,26.66,26.52,26.57,2600.0,26.4699,26.4699,26.3309,26.3805,2600.0
2011-10-26 10:15:00,26.57,26.61,26.51,26.61,800.0,26.3805,26.4202,26.321,26.4202,800.0
2011-10-26 10:20:00,26.61,26.66,26.61,26.66,2700.0,26.4202,26.4699,26.4202,26.4699,2700.0
2011-10-26 10:25:00,26.65,26.71,26.65,26.71,2700.0,26.46,26.5195,26.46,26.5195,2700.0
2011-10-26 10:30:00,26.67,26.7,26.64,26.7,2800.0,26.4798,26.5096,26.45,26.5096,2800.0
2011-10-26 10:35:00,26.74,26.77,26.74,26.76,3500.0,26.5493,26.5791,26.5493,26.5692,3500.0
2011-10-26 10:40:00,26.75,26.75,26.68,26.68,3100.0,26.5592,26.5592,26.4897,26.4897,3100.0
2011-10-26 10:45:00,26.68,26.68,26.36,26.36,2600.0,26.4897,26.4897,26.172,26.172,2600.0
2011-10-26 10:50:00,26.34,26.35,26.33,26.35,1100.0,26.1522,26.1621,26.1422,26.1621,1100.0
2011-10-26 10:55:00,26.34,26.34,26.27,26.34,3200.0,26.1522,26.1522,26.0827,26.1522,3200.0
2011-10-26 11:00:00,26.36,26.44,26.35,26.44,2600.0,26.172,26.2515,26.1621,26.2515,2600.0
2011-10-26 11:05:00,26.41,26.48,26.41,26.43,2600.0,26.2217,26.2912,26.2217,26.2415,2600.0
2011-10-26 11:10:00,26.44,26.49,26.44,26.49,2300.0,26.2515,26.3011,26.2515,26.3011,2300.0
2011-10-26 11:15:00,26.49,26.6,26.49,26.6,3500.0,26.3011,26.4103,26.3011,26.4103,3500.0
2011-10-26 11:20:00,26.6,26.61,26.59,26.59,3100.0,26.4103,26.4202,26.4004,26.4004,3100.0
2011-10-26 11:25:00,26.59,26.67,26.58,26.66,3500.0,26.4004,26.4798,26.3905,26.4699,3500.0
2011-10-26 11:30:00,26.67,26.76,26.67,26.76,2700.0,26.4798,26.5692,26.4798,26.5692,2700.0
2011-10-26 11:35:00,26.76,26.76,26.72,26.75,2600.0,26.5692,26.5692,26.5295,26.5592,2600.0
2011-10-26 11:40:00,26.75,26.94,26.75,26.94,4600.0,26.5592,26.7479,26.5592,26.7479,4600.0
2011-10-26 11:45:00,26.93,26.95,26.92,26.95,1800.0,26.738,26.7578,26.728,26.7578,1800.0
2011-10-26 11:50:00,26.95,27.03,26.95,27.03,4500.0,26.7578,26.8372,26.7578,26.8372,4500.0
2011-10-26 11:55:00,26.99,27.01,26.99,26.99,1900.0,26.7975,26.8174,26.7975,26.7975,1900.0
2011-10-26 12:00:00,26.99,27.04,26.99,27.04,2700.0,26.7975,26.8472,26.7975,26.8472,2700.0
2011-10-26 12:05:00,27.04,27.04,27.0,27.0,1700.0,26.8472,26.8472,26.8075,26.8075,1700.0
2011-10-26 12:10:00,26.99,27.01,26.98,27.0,3800.0,26.7975,26.8174,26.7876,26.8075,3800.0
2011-10-26 12:15:00,27.02,27.05,27.01,27.05,2300.0,26.8273,26.8571,26.8174,26.8571,2300.0
2011-10-26 12:20:00,27.03,27.05,26.99,27.0,2500.0,26.8372,26.8571,26.7975,26.8075,2500.0
2011-10-26 12:25:00,26.99,27.01,26.99,27.0,6100.0,26.7975,26.8174,26.7975,26.8075,6100.0
2011-10-26 12:30:00,26.99,26.99,26.99,26.99,2700.0,26.7975,26.7975,26.7975,26.7975,2700.0
2011-10-26 12:35:00,26.99,27.0,26.98,26.99,3200.0,26.7975,26.8075,26.7876,26.7975,3200.0
2011-10-26 12:40:00,26.99,27.0,26.96,26.99,8400.0,26.7975,26.8075,26.7677,26.7975,8400.0
2011-10-26 12:45:00,26.99,27.01,26.99,26.99,1100.0,26.7975,26.8174,26.7975,26.7975,1100.0
2011-10-26 12:50:00,27.01,27.01,26.98,26.98,3000.0,26.8174,26.8174,26.7876,26.7876,3000.0
2011-10-26 12:55:00,26.98,26.98,26.91,26.92,3000.0,26.7876,26.7876,26.7181,26.728,3000.0
2011-10-26 13:00:00,26.89,26.9,26.8,26.8,1300.0,26.6982,26.7082,26.6089,26.6089,1300.0
2011-10-26 13:05:00,26.81,26.81,26.74,26.74,2500.0,26.6188,26.6188,26.5493,26.5493,2500.0
2011-10-26 13:10:00,26.71,26.74,26.71,26.73,600.0,26.5195,26.5493,26.5195,26.5394,600.0
2011-10-26 13:15:00,26.74,26.8,26.74,26.8,2600.0,26.5493,26.6089,26.5493,26.6089,2600.0
2011-10-26 13:20:00,26.83,26.91,26.8,26.84,7900.0,26.6387,26.7181,26.6089,26.6486,7900.0
2011-10-26 13:25:00,26.84,26.93,26.84,26.93,1800.0,26.6486,26.738,26.6486,26.738,1800.0
2011-10-26 13:30:00,26.95,27.1,26.95,27.1,4300.0,26.7578,26.9067,26.7578,26.9067,4300.0
2011-10-26 13:35:00,27.08,27.2,27.08,27.17,2300.0,26.8869,27.006,26.8869,26.9763,2300.0
2011-10-26 13:40:00,27.18,27.18,27.14,27.14,900.0,26.9862,26.9862,26.9465,26.9465,900.0
2011-10-26 13:45:00,27.14,27.22,27.14,27.22,1600.0,26.9465,27.0259,26.9465,27.0259,1600.0
2011-10-26 13:50:00,27.22,27.29,27.17,27.17,2400.0,27.0259,27.0954,26.9763,26.9763,2400.0
2011-10-26 13:55:00,27.15,27.2,27.13,27.19,800.0,26.9564,27.006,26.9365,26.9961,800.0
2011-10-26 14:00:00,27.23,27.27,27.19,27.24,1200.0,27.0358,27.0755,26.9961,27.0458,1200.0
2011-10-26 14:05:00,27.2,27.32,27.18,27.32,1400.0,27.006,27.1252,26.9862,27.1252,1400.0
2011-10-26 14:10:00,27.29,27.34,27.29,27.31,800.0,27.0954,27.145,27.0954,27.1153,800.0
2011-10-26 14:15:00,27.27,27.27,27.17,27.18,1100.0,27.0755,27.0755,26.9763,26.9862,1100.0
2011-10-26 14:20:00,27.17,27.2,27.17,27.2,800.0,26.9763,27.006,26.9763,27.006,800.0
2011-10-26 14:25:00,27.19,27.25,27.19,27.21,1700.0,26.9961,27.0557,26.9961,27.016,1700.0
2011-10-26 14:30:00,27.22,27.32,27.22,27.32,1800.0,27.0259,27.1252,27.0259,27.1252,1800.0
2011-10-26 14:35:00,27.34,27.41,27.32,27.39,2300.0,27.145,27.2145,27.1252,27.1947,2300.0
2011-10-26 14:40:00,27.39,27.4,27.33,27.36,2000.0,27.1947,27.2046,27.1351,27.1649,2000.0
2011-10-26 14:45:00,27.35,27.35,27.3,27.3,800.0,27.155,27.155,27.1053,27.1053,800.0
2011-10-26 14:50:00,27.29,27.29,27.22,27.23,1300.0,27.0954,27.0954,27.0259,27.0358,1300.0
2011-10-26 14:55:00,27.17,27.21,27.14,27.2,2200.0,26.9763,27.016,26.9465,27.006,2200.0
2011-10-26 15:00:00,27.21,27.28,27.21,27.26,2200.0,27.016,27.0855,27.016,27.0656,2200.0
2011-10-26 15:05:00,27.2,27.26,27.2,27.25,900.0,27.006,27.0656,27.006,27.0557,900.0
2011-10-26 15:10:00,27.24,27.28,27.22,27.28,2800.0,27.0458,27.0855,27.0259,27.0855,2800.0
2011-10-26 15:15:00,27.3,27.3,27.22,27.22,3800.0,27.1053,27.1053,27.0259,27.0259,3800.0
2011-10-26 15:20:00,27.23,27.27,27.17,27.18,4700.0,27.0358,27.0755,26.9763,26.9862,4700.0
2011-10-26 15:25:00,27.15,27.28,27.15,27.28,3200.0,26.9564,27.0855,26.9564,27.0855,3200.0
2011-10-26 15:30:00,27.27,27.38,27.23,27.34,9200.0,27.0755,27.1848,27.0358,27.145,9200.0
2011-10-26 15:35:00,27.35,27.38,27.28,27.34,4400.0,27.155,27.1848,27.0855,27.145,4400.0
2011-10-26 15:40:00,27.33,27.4,27.33,27.37,7100.0,27.1351,27.2046,27.1351,27.1748,7100.0
2011-10-26 15:45:00,27.38,27.39,27.2,27.2,11900.0,27.1848,27.1947,27.006,27.006,11900.0
2011-10-26 15:50:00,27.19,27.26,27.15,27.15,12400.0,26.9961,27.0656,26.9564,26.9564,12400.0
2011-10-26 15:55:00,27.16,27.21,27.09,27.19,20800.0,26.9663,27.016,26.8968,26.9961,20800.0
2011-10-27 09:30:00,27.97,28.31,27.75,28.29,9200.0,27.7705,28.1081,27.5521,28.0883,9200.0
2011-10-27 09:35:00,28.34,28.44,27.99,27.99,2800.0,28.1379,28.2372,27.7904,27.7904,2800.0
2011-10-27 09:40:00,28.02,28.06,27.99,28.02,2100.0,27.8202,27.8599,27.7904,27.8202,2100.0
2011-10-27 09:45:00,28.02,28.08,28.02,28.08,700.0,27.8202,27.8798,27.8202,27.8798,700.0
2011-10-27 09:50:00,28.04,28.08,27.99,28.07,1500.0,27.84,27.8798,27.7904,27.8698,1500.0
2011-10-27 09:55:00,28.08,28.24,28.08,28.16,3100.0,27.8798,28.0386,27.8798,27.9592,3100.0
2011-10-27 10:00:00,28.16,28.18,28.08,28.18,1900.0,27.9592,27.979,27.8798,27.979,1900.0
2011-10-27 10:05:00,28.18,28.2,28.1,28.16,3300.0,27.979,27.9989,27.8996,27.9592,3300.0
2011-10-27 10:10:00,28.18,28.24,28.18,28.24,1400.0,27.979,28.0386,27.979,28.0386,1400.0
2011-10-27 10:15:00,28.27,28.37,28.27,28.32,3800.0,28.0684,28.1677,28.0684,28.118,3800.0
2011-10-27 10:20:00,28.33,28.39,28.31,28.34,1100.0,28.128,28.1876,28.1081,28.1379,1100.0
2011-10-27 10:25:00,28.33,28.35,28.11,28.16,3500.0,28.128,28.1478,27.9095,27.9592,3500.0
2011-10-27 10:30:00,28.2,28.22,28.14,28.21,2900.0,27.9989,28.0188,27.9393,28.0088,2900.0
2011-10-27 10:35:00,28.24,28.26,28.22,28.25,1600.0,28.0386,28.0585,28.0188,28.0485,1600.0
2011-10-27 10:40:00,28.25,28.43,28.25,28.43,1600.0,28.0485,28.2273,28.0485,28.2273,1600.0
2011-10-27 10:45:00,28.43,28.49,28.42,28.49,2800.0,28.2273,28.2868,28.2173,28.2868,2800.0
2011-10-27 10:50:00,28.46,28.47,28.4,28.43,2900.0,28.2571,28.267,28.1975,28.2273,2900.0
2011-10-27 10:55:00,28.47,28.49,28.43,28.47,2100.0,28.267,28.2868,28.2273,28.267,2100.0
2011-10-27 11:00:00,28.43,28.5,28.35,28.43,2900.0,28.2273,28.2968,28.1478,28.2273,2900.0
2011-10-27 11:05:00,28.45,28.49,28.43,28.45,2000.0,28.2471,28.2868,28.2273,28.2471,2000.0
2011-10-27 11:10:00,28.45,28.46,28.45,28.46,400.0,28.2471,28.2571,28.2471,28.2571,400.0
2011-10-27 11:15:00,28.46,28.49,28.32,28.35,6200.0,28.2571,28.2868,28.118,28.1478,6200.0
2011-10-27 11:20:00,28.33,28.34,28.29,28.33,3100.0,28.128,28.1379,28.0883,28.128,3100.0
2011-10-27 11:25:00,28.3,28.3,28.23,28.24,3800.0,28.0982,28.0982,28.0287,28.0386,3800.0
2011-10-27 11:30:00,28.27,28.27,28.2,28.23,2000.0,28.0684,28.0684,27.9989,28.0287,2000.0
2011-10-27 11:35:00,28.24,28.28,28.21,28.24,4300.0,28.0386,28.0783,28.0088,28.0386,4300.0
2011-10-27 11:40:00,28.24,28.31,28.24,28.31,2000.0,28.0386,28.1081,28.0386,28.1081,2000.0
2011-10-27 11:45:00,28.28,28.35,28.27,28.35,700.0,28.0783,28.1478,28.0684,28.1478,700.0
2011-10-27 11:50:00,28.36,28.4,28.36,28.4,600.0,28.1578,28.1975,28.1578,28.1975,600.0
2011-10-27 11:55:00,28.44,28.62,28.42,28.6,5400.0,28.2372,28.4159,28.2173,28.3961,5400.0
2011-10-27 12:00:00,28.63,28.88,28.63,28.86,4400.0,28.4258,28.6741,28.4258,28.6542,4400.0
2011-10-27 12:05:00,28.83,28.83,28.66,28.75,4000.0,28.6244,28.6244,28.4556,28.545,4000.0
2011-10-27 12:10:00,28.74,28.8,28.71,28.78,1400.0,28.5351,28.5946,28.5053,28.5748,1400.0
2011-10-27 12:15:00,28.79,28.93,28.79,28.93,4500.0,28.5847,28.7237,28.5847,28.7237,4500.0
2011-10-27 12:20:00,28.94,28.94,28.85,28.89,1500.0,28.7336,28.7336,28.6443,28.684,1500.0
2011-10-27 12:25:00,28.89,29.02,28.88,28.98,3400.0,28.684,28.8131,28.6741,28.7733,3400.0
2011-10-27 12:30:00,28.98,29.05,28.98,29.02,3400.0,28.7733,28.8428,28.7733,28.8131,3400.0
2011-10-27 12:35:00,29.04,29.06,29.0,29.0,2100.0,28.8329,28.8528,28.7932,28.7932,2100.0
2011-10-27 12:40:00,29.02,29.09,28.99,29.09,3100.0,28.8131,28.8826,28.7833,28.8826,3100.0
2011-10-27 12:45:00,29.04,29.04,28.99,29.01,1800.0,28.8329,28.8329,28.7833,28.8031,1800.0
2011-10-27 12:50:00,29.04,29.04,28.95,28.95,900.0,28.8329,28.8329,28.7436,28.7436,900.0
2011-10-27 12:55:00,28.92,28.94,28.91,28.91,2800.0,28.7138,28.7336,28.7038,28.7038,2800.0
2011-10-27 13:00:00,28.95,29.03,28.94,29.03,3900.0,28.7436,28.823,28.7336,28.823,3900.0
2011-10-27 13:05:00,29.05,29.08,29.05,29.08,1300.0,28.8428,28.8726,28.8428,28.8726,1300.0
2011-10-27 13:10:00,29.07,29.15,29.07,29.14,3800.0,28.8627,28.9421,28.8627,28.9322,3800.0
2011-10-27 13:15:00,29.14,29.2,29.12,29.18,2000.0,28.9322,28.9918,28.9123,28.9719,2000.0
2011-10-27 13:20:00,29.18,29.18,29.11,29.14,900.0,28.9719,28.9719,28.9024,28.9322,900.0
2011-10-27 13:25:00,29.14,29.18,29.12,29.18,2700.0,28.9322,28.9719,28.9123,28.9719,2700.0
2011-10-27 13:30:00,29.15,29.19,29.13,29.16,1900.0,28.9421,28.9818,28.9223,28.9521,1900.0
2011-10-27 13:35:00,29.19,29.26,29.16,29.26,4000.0,28.9818,29.0513,28.9521,29.0513,4000.0
2011-10-27 13:40:00,29.26,29.29,29.26,29.29,5000.0,29.0513,29.0811,29.0513,29.0811,5000.0
2011-10-27 13:45:00,29.25,29.31,29.21,29.21,2300.0,29.0414,29.101,29.0017,29.0017,2300.0
2011-10-27 13:50:00,29.26,29.32,29.23,29.32,2800.0,29.0513,29.1109,29.0216,29.1109,2800.0
2011-10-27 13:55:00,29.3,29.35,29.27,29.34,3200.0,29.0911,29.1407,29.0613,29.1308,3200.0
2011-10-27 14:00:00,29.36,29.44,29.31,29.42,4800.0,29.1506,29.2301,29.101,29.2102,4800.0
2011-10-27 14:05:00,29.45,29.46,29.37,29.37,3600.0,29.24,29.2499,29.1606,29.1606,3600.0
2011-10-27 14:10:00,29.32,29.32,29.15,29.19,1400.0,29.1109,29.1109,28.9421,28.9818,1400.0
2011-10-27 14:15:00,29.2,29.25,29.2,29.25,1600.0,28.9918,29.0414,28.9918,29.0414,1600.0
2011-10-27 14:20:00,29.28,29.34,29.28,29.32,3100.0,29.0712,29.1308,29.0712,29.1109,3100.0
2011-10-27 14:25:00,29.29,29.37,29.29,29.37,3000.0,29.0811,29.1606,29.0811,29.1606,3000.0
2011-10-27 14:30:00,29.37,29.37,29.26,29.35,4600.0,29.1606,29.1606,29.0513,29.1407,4600.0
2011-10-27 14:35:00,29.36,29.46,29.34,29.46,2000.0,29.1506,29.2499,29.1308,29.2499,2000.0
2011-10-27 14:40:00,29.45,29.47,29.39,29.43,3800.0,29.24,29.2598,29.1804,29.2201,3800.0
2011-10-27 14:45:00,29.44,29.47,29.37,29.37,4400.0,29.2301,29.2598,29.1606,29.1606,4400.0
2011-10-27 14:50:00,29.33,29.35,29.32,29.35,3100.0,29.1208,29.1407,29.1109,29.1407,3100.0
2011-10-27 14:55:00,29.35,29.44,29.35,29.39,3700.0,29.1407,29.2301,29.1407,29.1804,3700.0
2011-10-27 15:00:00,29.41,29.44,29.32,29.37,4200.0,29.2003,29.2301,29.1109,29.1606,4200.0
2011-10-27 15:05:00,29.37,29.39,29.36,29.37,2700.0,29.1606,29.1804,29.1506,29.1606,2700.0
2011-10-27 15:10:00,29.36,29.36,29.29,29.32,4700.0,29.1506,29.1506,29.0811,29.1109,4700.0
2011-10-27 15:15:00,29.29,29.36,29.28,29.36,5600.0,29.0811,29.1506,29.0712,29.1506,5600.0
2011-10-27 15:20:00,29.36,29.38,29.32,29.35,6400.0,29.1506,29.1705,29.1109,29.1407,6400.0
2011-10-27 15:25:00,29.35,29.36,29.23,29.25,10400.0,29.1407,29.1506,29.0216,29.0414,10400.0
2011-10-27 15:30:00,29.22,29.29,29.22,29.24,7900.0,29.0116,29.0811,29.0116,29.0315,7900.0
2011-10-27 15:35:00,29.22,29.24,29.11,29.16,8100.0,29.0116,29.0315,28.9024,28.9521,8100.0
2011-10-27 15:40:00,29.16,29.2,29.08,29.12,9000.0,28.9521,28.9918,28.8726,28.9123,9000.0
2011-10-27 15:45:00,29.14,29.16,28.92,29.0,13400.0,28.9322,28.9521,28.7138,28.7932,13400.0
2011-10-27 15:50:00,28.99,29.02,28.88,28.91,10700.0,28.7833,28.8131,28.6741,28.7038,10700.0
2011-10-27 15:55:00,28.91,29.02,28.89,28.95,52900.0,28.7038,28.8131,28.684,28.7436,52900.0
2011-10-28 09:30:00,28.89,29.02,28.79,29.02,4300.0,28.684,28.8131,28.5847,28.8131,4300.0
2011-10-28 09:35:00,28.98,29.07,28.98,29.06,2700.0,28.7733,28.8627,28.7733,28.8528,2700.0
2011-10-28 09:40:00,29.03,29.06,28.97,29.02,1600.0,28.823,28.8528,28.7634,28.8131,1600.0
2011-10-28 09:45:00,29.01,29.06,28.84,28.85,1400.0,28.8031,28.8528,28.6343,28.6443,1400.0
2011-10-28 09:50:00,28.78,28.83,28.71,28.77,1400.0,28.5748,28.6244,28.5053,28.5648,1400.0
2011-10-28 09:55:00,28.8,28.81,28.71,28.74,500.0,28.5946,28.6046,28.5053,28.5351,500.0
2011-10-28 10:00:00,28.8,28.82,28.63,28.68,1200.0,28.5946,28.6145,28.4258,28.4755,1200.0
2011-10-28 10:05:00,28.69,28.69,28.69,28.69,200.0,28.4854,28.4854,28.4854,28.4854,200.0
2011-10-28 10:10:00,28.69,28.84,28.69,28.84,1000.0,28.4854,28.6343,28.4854,28.6343,1000.0
2011-10-28 10:15:00,28.8,28.82,28.77,28.82,400.0,28.5946,28.6145,28.5648,28.6145,400.0
2011-10-28 10:20:00,28.79,28.86,28.79,28.86,600.0,28.5847,28.6542,28.5847,28.6542,600.0
2011-10-28 10:25:00,28.85,28.86,28.73,28.81,10100.0,28.6443,28.6542,28.5251,28.6046,10100.0
2011-10-28 10:30:00,28.79,28.81,28.77,28.81,800.0,28.5847,28.6046,28.5648,28.6046,800.0
2011-10-28 10:35:00,28.83,28.91,28.83,28.91,1600.0,28.6244,28.7038,28.6244,28.7038,1600.0
2011-10-28 10:40:00,28.86,28.88,28.83,28.88,500.0,28.6542,28.6741,28.6244,28.6741,500.0
2011-10-28 10:45:00,28.81,28.81,28.76,28.76,300.0,28.6046,28.6046,28.5549,28.5549,300.0
2011-10-28 10:50:00,28.76,28.8,28.68,28.73,1900.0,28.5549,28.5946,28.4755,28.5251,1900.0
2011-10-28 10:55:00,28.78,28.79,28.74,28.74,400.0,28.5748,28.5847,28.5351,28.5351,400.0
2011-10-28 11:00:00,28.78,28.78,28.74,28.74,2100.0,28.5748,28.5748,28.5351,28.5351,2100.0
2011-10-28 11:05:00,28.74,28.76,28.72,28.74,2300.0,28.5351,28.5549,28.5152,28.5351,2300.0
2011-10-28 11:10:00,28.76,28.77,28.74,28.74,1200.0,28.5549,28.5648,28.5351,28.5351,1200.0
2011-10-28 11:15:00,28.74,28.76,28.74,28.75,700.0,28.5351,28.5549,28.5351,28.545,700.0
2011-10-28 11:20:00,28.72,28.75,28.71,28.74,800.0,28.5152,28.545,28.5053,28.5351,800.0
2011-10-28 11:25:00,28.74,28.74,28.69,28.73,1500.0,28.5351,28.5351,28.4854,28.5251,1500.0
2011-10-28 11:30:00,28.73,28.84,28.73,28.84,1300.0,28.5251,28.6343,28.5251,28.6343,1300.0
2011-10-28 11:35:00,28.84,28.89,28.79,28.79,600.0,28.6343,28.684,28.5847,28.5847,600.0
2011-10-28 11:40:00,28.76,28.77,28.65,28.65,900.0,28.5549,28.5648,28.4457,28.4457,900.0
2011-10-28 11:45:00,28.67,28.67,28.62,28.66,2300.0,28.4656,28.4656,28.4159,28.4556,2300.0
2011-10-28 11:50:00,28.66,28.67,28.61,28.62,700.0,28.4556,28.4656,28.406,28.4159,700.0
2011-10-28 11:55:00,28.56,28.56,28.52,28.52,400.0,28.3563,28.3563,28.3166,28.3166,400.0
2011-10-28 12:00:00,28.54,28.55,28.52,28.53,1900.0,28.3365,28.3464,28.3166,28.3266,1900.0
2011-10-28 12:05:00,28.55,28.55,28.54,28.54,500.0,28.3464,28.3464,28.3365,28.3365,500.0
2011-10-28 12:10:00,28.58,28.62,28.58,28.62,500.0,28.3762,28.4159,28.3762,28.4159,500.0
2011-10-28 12:15:00,28.61,28.61,28.52,28.54,1100.0,28.406,28.406,28.3166,28.3365,1100.0
2011-10-28 12:20:00,28.54,28.54,28.52,28.53,1300.0,28.3365,28.3365,28.3166,28.3266,1300.0
2011-10-28 12:25:00,28.52,28.52,28.4,28.43,800.0,28.3166,28.3166,28.1975,28.2273,800.0
2011-10-28 12:30:00,28.39,28.48,28.39,28.48,2200.0,28.1876,28.2769,28.1876,28.2769,2200.0
2011-10-28 12:35:00,28.48,28.48,28.46,28.46,600.0,28.2769,28.2769,28.2571,28.2571,600.0
2011-10-28 12:40:00,28.48,28.5,28.48,28.48,1700.0,28.2769,28.2968,28.2769,28.2769,1700.0
2011-10-28 12:45:00,28.44,28.47,28.44,28.47,2200.0,28.2372,28.267,28.2372,28.267,2200.0
2011-10-28 12:50:00,28.46,28.46,28.39,28.42,1400.0,28.2571,28.2571,28.1876,28.2173,1400.0
2011-10-28 12:55:00,28.4,28.43,28.4,28.43,1400.0,28.1975,28.2273,28.1975,28.2273,1400.0
2011-10-28 13:00:00,28.43,28.45,28.43,28.45,600.0,28.2273,28.2471,28.2273,28.2471,600.0
2011-10-28 13:05:00,28.45,28.45,28.31,28.32,2800.0,28.2471,28.2471,28.1081,28.118,2800.0
2011-10-28 13:10:00,28.36,28.37,28.35,28.35,500.0,28.1578,28.1677,28.1478,28.1478,500.0
2011-10-28 13:15:00,28.27,28.37,28.27,28.32,800.0,28.0684,28.1677,28.0684,28.118,800.0
2011-10-28 13:20:00,28.35,28.36,28.34,28.35,1400.0,28.1478,28.1578,28.1379,28.1478,1400.0
2011-10-28 13:25:00,28.36,28.41,28.36,28.38,1300.0,28.1578,28.2074,28.1578,28.1776,1300.0
2011-10-28 13:30:00,28.38,28.38,28.32,28.36,1500.0,28.1776,28.1776,28.118,28.1578,1500.0
2011-10-28 13:35:00,28.37,28.38,28.36,28.38,1400.0,28.1677,28.1776,28.1578,28.1776,1400.0
2011-10-28 13:40:00,28.38,28.38,28.29,28.35,1900.0,28.1776,28.1776,28.0883,28.1478,1900.0
2011-10-28 13:45:00,28.35,28.36,28.33,28.35,2600.0,28.1478,28.1578,28.128,28.1478,2600.0
2011-10-28 13:50:00,28.35,28.39,28.35,28.35,1100.0,28.1478,28.1876,28.1478,28.1478,1100.0
2011-10-28 13:55:00,28.33,28.39,28.28,28.36,2800.0,28.128,28.1876,28.0783,28.1578,2800.0
2011-10-28 14:00:00,28.35,28.36,28.34,28.36,700.0,28.1478,28.1578,28.1379,28.1578,700.0
2011-10-28 14:05:00,28.31,28.33,28.26,28.33,2600.0,28.1081,28.128,28.0585,28.128,2600.0
2011-10-28 14:10:00,28.33,28.33,28.29,28.32,1400.0,28.128,28.128,28.0883,28.118,1400.0
2011-10-28 14:15:00,28.31,28.31,28.15,28.16,2900.0,28.1081,28.1081,27.9493,27.9592,2900.0
2011-10-28 14:20:00,28.17,28.18,28.13,28.17,3400.0,27.9691,27.979,27.9294,27.9691,3400.0
2011-10-28 14:25:00,28.16,28.22,28.16,28.21,1800.0,27.9592,28.0188,27.9592,28.0088,1800.0
2011-10-28 14:30:00,28.18,28.3,28.18,28.3,1700.0,27.979,28.0982,27.979,28.0982,1700.0
2011-10-28 14:35:00,28.28,28.29,28.23,28.23,1500.0,28.0783,28.0883,28.0287,28.0287,1500.0
2011-10-28 14:40:00,28.25,28.29,28.24,28.28,1800.0,28.0485,28.0883,28.0386,28.0783,1800.0
2011-10-28 14:45:00,28.29,28.29,28.22,28.22,1200.0,28.0883,28.0883,28.0188,28.0188,1200.0
2011-10-28 14:50:00,28.2,28.24,28.2,28.23,2500.0,27.9989,28.0386,27.9989,28.0287,2500.0
2011-10-28 14:55:00,28.24,28.24,28.21,28.24,1600.0,28.0386,28.0386,28.0088,28.0386,1600.0
2011-10-28 15:00:00,28.24,28.31,28.22,28.31,4600.0,28.0386,28.1081,28.0188,28.1081,4600.0
2011-10-28 15:05:00,28.32,28.39,28.32,28.37,1700.0,28.118,28.1876,28.118,28.1677,1700.0
2011-10-28 15:10:00,28.38,28.38,28.34,28.35,2200.0,28.1776,28.1776,28.1379,28.1478,2200.0
2011-10-28 15:15:00,28.38,28.4,28.32,28.37,4200.0,28.1776,28.1975,28.118,28.1677,4200.0
2011-10-28 15:20:00,28.36,28.39,28.32,28.33,3500.0,28.1578,28.1876,28.118,28.128,3500.0
2011-10-28 15:25:00,28.34,28.35,28.27,28.32,2900.0,28.1379,28.1478,28.0684,28.118,2900.0
2011-10-28 15:30:00,28.32,28.37,28.26,28.37,3900.0,28.118,28.1677,28.0585,28.1677,3900.0
2011-10-28 15:35:00,28.36,28.39,28.28,28.39,4400.0,28.1578,28.1876,28.0783,28.1876,4400.0
2011-10-28 15:40:00,28.39,28.43,28.36,28.37,5900.0,28.1876,28.2273,28.1578,28.1677,5900.0
2011-10-28 15:45:00,28.39,28.41,28.33,28.41,7600.0,28.1876,28.2074,28.128,28.2074,7600.0
2011-10-28 15:50:00,28.41,28.53,28.39,28.48,12400.0,28.2074,28.3266,28.1876,28.2769,12400.0
2011-10-28 15:55:00,28.49,28.49,28.36,28.39,18800.0,28.2868,28.2868,28.1578,28.1876,18800.0
2011-10-31 09:30:00,27.88,27.93,27.81,27.81,2500.0,27.6812,27.7308,27.6117,27.6117,2500.0
2011-10-31 09:35:00,27.77,27.77,27.67,27.68,1200.0,27.572,27.572,27.4727,27.4826,1200.0
2011-10-31 09:40:00,27.69,27.73,27.58,27.6,600.0,27.4925,27.5323,27.3833,27.4032,600.0
2011-10-31 09:45:00,27.57,27.61,27.56,27.61,1800.0,27.3734,27.4131,27.3635,27.4131,1800.0
2011-10-31 09:50:00,27.67,27.75,27.67,27.75,1900.0,27.4727,27.5521,27.4727,27.5521,1900.0
2011-10-31 09:55:00,27.73,27.78,27.71,27.78,1600.0,27.5323,27.5819,27.5124,27.5819,1600.0
2011-10-31 10:00:00,27.76,27.76,27.69,27.69,800.0,27.562,27.562,27.4925,27.4925,800.0
2011-10-31 10:05:00,27.7,27.8,27.7,27.8,2000.0,27.5025,27.6018,27.5025,27.6018,2000.0
2011-10-31 10:10:00,27.8,27.92,27.8,27.88,1600.0,27.6018,27.7209,27.6018,27.6812,1600.0
2011-10-31 10:15:00,27.88,27.93,27.86,27.87,800.0,27.6812,27.7308,27.6613,27.6713,800.0
2011-10-31 10:20:00,27.86,27.88,27.82,27.85,1000.0,27.6613,27.6812,27.6216,27.6514,1000.0
2011-10-31 10:25:00,27.83,27.92,27.83,27.9,1400.0,27.6315,27.7209,27.6315,27.701,1400.0
2011-10-31 10:30:00,27.92,27.95,27.89,27.95,700.0,27.7209,27.7507,27.6911,27.7507,700.0
2011-10-31 10:35:00,27.98,28.01,27.93,28.01,800.0,27.7805,27.8103,27.7308,27.8103,800.0
2011-10-31 10:40:00,27.99,27.99,27.93,27.93,500.0,27.7904,27.7904,27.7308,27.7308,500.0
2011-10-31 10:45:00,27.92,27.92,27.85,27.88,1500.0,27.7209,27.7209,27.6514,27.6812,1500.0
2011-10-31 10:50:00,27.89,28.01,27.89,27.99,500.0,27.6911,27.8103,27.6911,27.7904,500.0
2011-10-31 10:55:00,27.95,27.99,27.95,27.98,1200.0,27.7507,27.7904,27.7507,27.7805,1200.0
2011-10-31 11:00:00,27.93,28.01,27.93,27.97,2100.0,27.7308,27.8103,27.7308,27.7705,2100.0
2011-10-31 11:05:00,27.97,28.01,27.97,28.0,1000.0,27.7705,27.8103,27.7705,27.8003,1000.0
2011-10-31 11:10:00,28.01,28.03,27.95,27.95,2700.0,27.8103,27.8301,27.7507,27.7507,2700.0
2011-10-31 11:15:00,27.84,27.86,27.81,27.83,1500.0,27.6415,27.6613,27.6117,27.6315,1500.0
2011-10-31 11:20:00,27.85,27.89,27.85,27.88,1300.0,27.6514,27.6911,27.6514,27.6812,1300.0
2011-10-31 11:25:00,27.9,27.96,27.88,27.96,1100.0,27.701,27.7606,27.6812,27.7606,1100.0
2011-10-31 11:30:00,27.94,28.02,27.94,28.01,2200.0,27.7408,27.8202,27.7408,27.8103,2200.0
2011-10-31 11:35:00,28.01,28.01,27.96,27.96,300.0,27.8103,27.8103,27.7606,27.7606,300.0
2011-10-31 11:40:00,27.99,28.02,27.96,28.01,3500.0,27.7904,27.8202,27.7606,27.8103,3500.0
2011-10-31 11:45:00,28.0,28.03,27.94,27.98,2400.0,27.8003,27.8301,27.7408,27.7805,2400.0
2011-10-31 11:50:00,27.99,28.0,27.87,27.89,5300.0,27.7904,27.8003,27.6713,27.6911,5300.0
2011-10-31 11:55:00,27.87,27.87,27.83,27.83,600.0,27.6713,27.6713,27.6315,27.6315,600.0
2011-10-31 12:00:00,27.79,27.85,27.76,27.76,3300.0,27.5918,27.6514,27.562,27.562,3300.0
2011-10-31 12:05:00,27.78,27.86,27.78,27.83,4200.0,27.5819,27.6613,27.5819,27.6315,4200.0
2011-10-31 12:10:00,27.79,27.82,27.77,27.8,1400.0,27.5918,27.6216,27.572,27.6018,1400.0
2011-10-31 12:15:00,27.81,27.81,27.78,27.78,300.0,27.6117,27.6117,27.5819,27.5819,300.0
2011-10-31 12:20:00,27.76,27.78,27.69,27.78,800.0,27.562,27.5819,27.4925,27.5819,800.0
2011-10-31 12:25:00,27.78,27.78,27.66,27.7,2600.0,27.5819,27.5819,27.4628,27.5025,2600.0
2011-10-31 12:30:00,27.7,27.74,27.7,27.74,300.0,27.5025,27.5422,27.5025,27.5422,300.0
2011-10-31 12:35:00,27.74,27.78,27.74,27.78,800.0,27.5422,27.5819,27.5422,27.5819,800.0
2011-10-31 12:40:00,27.79,27.8,27.79,27.8,200.0,27.5918,27.6018,27.5918,27.6018,200.0
2011-10-31 12:45:00,27.79,27.82,27.72,27.81,2400.0,27.5918,27.6216,27.5223,27.6117,2400.0
2011-10-31 12:50:00,27.8,27.83,27.79,27.83,1000.0,27.6018,27.6315,27.5918,27.6315,1000.0
2011-10-31 12:55:00,27.83,27.84,27.83,27.83,600.0,27.6315,27.6415,27.6315,27.6315,600.0
2011-10-31 13:00:00,27.85,27.94,27.83,27.92,1700.0,27.6514,27.7408,27.6315,27.7209,1700.0
2011-10-31 13:05:00,27.92,27.92,27.91,27.91,300.0,27.7209,27.7209,27.711,27.711,300.0
2011-10-31 13:10:00,27.91,27.98,27.91,27.98,1100.0,27.711,27.7805,27.711,27.7805,1100.0
2011-10-31 13:15:00,27.97,27.97,27.95,27.96,900.0,27.7705,27.7705,27.7507,27.7606,900.0
2011-10-31 13:20:00,27.92,27.96,27.88,27.88,700.0,27.7209,27.7606,27.6812,27.6812,700.0
2011-10-31 13:25:00,27.86,27.86,27.83,27.84,1600.0,27.6613,27.6613,27.6315,27.6415,1600.0
2011-10-31 13:30:00,27.85,27.92,27.85,27.92,900.0,27.6514,27.7209,27.6514,27.7209,900.0
2011-10-31 13:35:00,27.93,28.01,27.93,28.0,1500.0,27.7308,27.8103,27.7308,27.8003,1500.0
2011-10-31 13:40:00,28.01,28.03,28.0,28.0,3100.0,27.8103,27.8301,27.8003,27.8003,3100.0
2011-10-31 13:45:00,28.01,28.04,27.99,27.99,2600.0,27.8103,27.84,27.7904,27.7904,2600.0
2011-10-31 13:50:00,28.0,28.01,27.98,27.98,2900.0,27.8003,27.8103,27.7805,27.7805,2900.0
2011-10-31 13:55:00,27.94,28.02,27.91,28.0,3700.0,27.7408,27.8202,27.711,27.8003,3700.0
2011-10-31 14:00:00,27.98,28.03,27.97,28.03,800.0,27.7805,27.8301,27.7705,27.8301,800.0
2011-10-31 14:05:00,28.0,28.03,27.99,28.01,700.0,27.8003,27.8301,27.7904,27.8103,700.0
2011-10-31 14:10:00,28.04,28.04,27.96,27.96,1000.0,27.84,27.84,27.7606,27.7606,1000.0
2011-10-31 14:15:00,27.96,27.99,27.92,27.95,12400.0,27.7606,27.7904,27.7209,27.7507,12400.0
2011-10-31 14:20:00,27.95,27.96,27.89,27.89,3500.0,27.7507,27.7606,27.6911,27.6911,3500.0
2011-10-31 14:25:00,27.84,27.91,27.84,27.91,1400.0,27.6415,27.711,27.6415,27.711,1400.0
2011-10-31 14:30:00,27.9,27.95,27.9,27.95,1000.0,27.701,27.7507,27.701,27.7507,1000.0
2011-10-31 14:35:00,27.92,27.92,27.81,27.84,1900.0,27.7209,27.7209,27.6117,27.6415,1900.0
2011-10-31 14:40:00,27.88,27.88,27.86,27.86,400.0,27.6812,27.6812,27.6613,27.6613,400.0
2011-10-31 14:45:00,27.82,27.88,27.82,27.88,900.0,27.6216,27.6812,27.6216,27.6812,900.0
2011-10-31 14:50:00,27.88,27.93,27.87,27.93,900.0,27.6812,27.7308,27.6713,27.7308,900.0
2011-10-31 14:55:00,27.92,27.95,27.92,27.92,1000.0,27.7209,27.7507,27.7209,27.7209,1000.0
2011-10-31 15:00:00,27.9,27.9,27.83,27.84,2400.0,27.701,27.701,27.6315,27.6415,2400.0
2011-10-31 15:05:00,27.83,27.87,27.77,27.77,2400.0,27.6315,27.6713,27.572,27.572,2400.0
2011-10-31 15:10:00,27.77,27.84,27.77,27.79,2100.0,27.572,27.6415,27.572,27.5918,2100.0
2011-10-31 15:15:00,27.74,27.77,27.72,27.73,2800.0,27.5422,27.572,27.5223,27.5323,2800.0
2011-10-31 15:20:00,27.68,27.78,27.63,27.78,2000.0,27.4826,27.5819,27.433,27.5819,2000.0
2011-10-31 15:25:00,27.77,27.77,27.61,27.61,3500.0,27.572,27.572,27.4131,27.4131,3500.0
2011-10-31 15:30:00,27.61,27.65,27.56,27.64,5600.0,27.4131,27.4528,27.3635,27.4429,5600.0
2011-10-31 15:35:00,27.63,27.71,27.61,27.65,8300.0,27.433,27.5124,27.4131,27.4528,8300.0
2011-10-31 15:40:00,27.63,27.72,27.58,27.65,8600.0,27.433,27.5223,27.3833,27.4528,8600.0
2011-10-31 15:45:00,27.65,27.65,27.5,27.58,13400.0,27.4528,27.4528,27.3039,27.3833,13400.0
2011-10-31 15:50:00,27.58,27.65,27.55,27.63,14200.0,27.3833,27.4528,27.3535,27.433,14200.0
2011-10-31 15:55:00,27.62,27.62,27.3,27.37,40000.0,27.423,27.423,27.1053,27.1748,40000.0
2011-11-01 09:30:00,26.35,26.35,26.09,26.31,5000.0,26.1621,26.1621,25.904,26.1224,5000.0
2011-11-01 09:35:00,26.36,26.58,26.36,26.49,2100.0,26.172,26.3905,26.172,26.3011,2100.0
2011-11-01 09:40:00,26.46,26.62,26.46,26.51,1500.0,26.2713,26.4302,26.2713,26.321,1500.0
2011-11-01 09:45:00,26.51,26.53,26.44,26.5,1700.0,26.321,26.3408,26.2515,26.311,1700.0
2011-11-01 09:50:00,26.48,26.59,26.48,26.52,900.0,26.2912,26.4004,26.2912,26.3309,900.0
2011-11-01 09:55:00,26.51,26.53,26.44,26.53,1400.0,26.321,26.3408,26.2515,26.3408,1400.0
2011-11-01 10:00:00,26.5,26.59,26.34,26.59,2800.0,26.311,26.4004,26.1522,26.4004,2800.0
2011-11-01 10:05:00,26.59,26.65,26.56,26.65,1500.0,26.4004,26.46,26.3706,26.46,1500.0
2011-11-01 10:10:00,26.6,26.7,26.6,26.66,2100.0,26.4103,26.5096,26.4103,26.4699,2100.0
2011-11-01 10:15:00,26.7,26.7,26.67,26.67,800.0,26.5096,26.5096,26.4798,26.4798,800.0
2011-11-01 10:20:00,26.64,26.64,26.59,26.6,700.0,26.45,26.45,26.4004,26.4103,700.0
2011-11-01 10:25:00,26.61,26.79,26.61,26.72,1500.0,26.4202,26.599,26.4202,26.5295,1500.0
2011-11-01 10:30:00,26.66,26.75,26.66,26.73,1000.0,26.4699,26.5592,26.4699,26.5394,1000.0
2011-11-01 10:35:00,26.73,26.73,26.72,26.72,1500.0,26.5394,26.5394,26.5295,26.5295,1500.0
2011-11-01 10:40:00,26.73,26.8,26.72,26.73,3000.0,26.5394,26.6089,26.5295,26.5394,3000.0
2011-11-01 10:45:00,26.73,26.75,26.69,26.72,2000.0,26.5394,26.5592,26.4997,26.5295,2000.0
2011-11-01 10:50:00,26.72,26.75,26.69,26.69,1500.0,26.5295,26.5592,26.4997,26.4997,1500.0
2011-11-01 10:55:00,26.71,26.71,26.58,26.59,2100.0,26.5195,26.5195,26.3905,26.4004,2100.0
2011-11-01 11:00:00,26.63,26.66,26.54,26.54,1600.0,26.4401,26.4699,26.3507,26.3507,1600.0
2011-11-01 11:05:00,26.53,26.53,26.51,26.53,900.0,26.3408,26.3408,26.321,26.3408,900.0
2011-11-01 11:10:00,26.58,26.63,26.58,26.61,1100.0,26.3905,26.4401,26.3905,26.4202,1100.0
2011-11-01 11:15:00,26.64,26.66,26.6,26.62,600.0,26.45,26.4699,26.4103,26.4302,600.0
2011-11-01 11:20:00,26.67,26.67,26.61,26.61,1000.0,26.4798,26.4798,26.4202,26.4202,1000.0
2011-11-01 11:25:00,26.62,26.62,26.5,26.5,1500.0,26.4302,26.4302,26.311,26.311,1500.0
2011-11-01 11:30:00,26.52,26.52,26.36,26.37,1700.0,26.3309,26.3309,26.172,26.182,1700.0
2011-11-01 11:35:00,26.37,26.37,26.29,26.31,2300.0,26.182,26.182,26.1025,26.1224,2300.0
2011-11-01 11:40:00,26.29,26.34,26.19,26.2,1900.0,26.1025,26.1522,26.0032,26.0132,1900.0
2011-11-01 11:45:00,26.2,26.25,26.09,26.1,2300.0,26.0132,26.0628,25.904,25.9139,2300.0
2011-11-01 11:50:00,26.13,26.13,26.0,26.0,3500.0,25.9437,25.9437,25.8146,25.8146,3500.0
2011-11-01 11:55:00,26.02,26.02,25.99,26.02,1900.0,25.8345,25.8345,25.8047,25.8345,1900.0
2011-11-01 12:00:00,26.01,26.01,25.83,25.85,4400.0,25.8245,25.8245,25.6458,25.6657,4400.0
2011-11-01 12:05:00,25.86,26.04,25.85,26.02,4000.0,25.6756,25.8543,25.6657,25.8345,4000.0
2011-11-01 12:10:00,26.01,26.08,26.01,26.06,1700.0,25.8245,25.894,25.8245,25.8742,1700.0
2011-11-01 12:15:00,26.05,26.05,25.9,25.9,4100.0,25.8642,25.8642,25.7153,25.7153,4100.0
2011-11-01 12:20:00,25.85,25.92,25.84,25.87,2300.0,25.6657,25.7352,25.6557,25.6855,2300.0
2011-11-01 12:25:00,25.87,25.95,25.85,25.86,2000.0,25.6855,25.765,25.6657,25.6756,2000.0
2011-11-01 12:30:00,25.85,25.96,25.84,25.94,2200.0,25.6657,25.7749,25.6557,25.755,2200.0
2011-11-01 12:35:00,25.99,26.0,25.98,25.99,1400.0,25.8047,25.8146,25.7947,25.8047,1400.0
2011-11-01 12:40:00,26.0,26.0,25.86,25.87,2600.0,25.8146,25.8146,25.6756,25.6855,2600.0
2011-11-01 12:45:00,25.89,25.9,25.74,25.76,4600.0,25.7054,25.7153,25.5564,25.5763,4600.0
2011-11-01 12:50:00,25.75,25.77,25.69,25.69,3100.0,25.5664,25.5862,25.5068,25.5068,3100.0
2011-11-01 12:55:00,25.67,25.74,25.6,25.62,3000.0,25.4869,25.5564,25.4174,25.4373,3000.0
2011-11-01 13:00:00,25.6,25.69,25.6,25.68,2000.0,25.4174,25.5068,25.4174,25.4969,2000.0
2011-11-01 13:05:00,25.71,25.78,25.66,25.66,2700.0,25.5267,25.5962,25.477,25.477,2700.0
2011-11-01 13:10:00,25.66,25.78,25.66,25.73,4100.0,25.477,25.5962,25.477,25.5465,4100.0
2011-11-01 13:15:00,25.71,25.84,25.7,25.73,2900.0,25.5267,25.6557,25.5167,25.5465,2900.0
2011-11-01 13:20:00,25.71,25.77,25.7,25.7,3000.0,25.5267,25.5862,25.5167,25.5167,3000.0
2011-11-01 13:25:00,25.71,25.94,25.67,25.93,2200.0,25.5267,25.755,25.4869,25.7451,2200.0
2011-11-01 13:30:00,25.96,26.01,25.86,26.01,4700.0,25.7749,25.8245,25.6756,25.8245,4700.0
2011-11-01 13:35:00,26.04,26.07,25.92,25.94,3700.0,25.8543,25.8841,25.7352,25.755,3700.0
2011-11-01 13:40:00,25.96,26.02,25.95,25.98,2300.0,25.7749,25.8345,25.765,25.7947,2300.0
2011-11-01 13:45:00,26.03,26.16,26.03,26.05,2300.0,25.8444,25.9735,25.8444,25.8642,2300.0
2011-11-01 13:50:00,26.08,26.15,26.02,26.04,2000.0,25.894,25.9635,25.8345,25.8543,2000.0
2011-11-01 13:55:00,26.0,26.0,25.88,25.97,2500.0,25.8146,25.8146,25.6954,25.7848,2500.0
2011-11-01 14:00:00,25.94,26.05,25.94,26.02,2800.0,25.755,25.8642,25.755,25.8345,2800.0
2011-11-01 14:05:00,25.96,26.09,25.96,26.06,2800.0,25.7749,25.904,25.7749,25.8742,2800.0
2011-11-01 14:10:00,26.05,26.08,26.0,26.08,3400.0,25.8642,25.894,25.8146,25.894,3400.0
2011-11-01 14:15:00,26.06,26.06,25.97,26.0,1300.0,25.8742,25.8742,25.7848,25.8146,1300.0
2011-11-01 14:20:00,26.02,26.11,26.02,26.11,2800.0,25.8345,25.9238,25.8345,25.9238,2800.0
2011-11-01 14:25:00,26.1,26.2,26.1,26.12,2200.0,25.9139,26.0132,25.9139,25.9337,2200.0
2011-11-01 14:30:00,26.11,26.14,26.08,26.11,2000.0,25.9238,25.9536,25.894,25.9238,2000.0
2011-11-01 14:35:00,26.14,26.14,25.99,25.99,4800.0,25.9536,25.9536,25.8047,25.8047,4800.0
2011-11-01 14:40:00,25.97,26.11,25.96,26.1,3800.0,25.7848,25.9238,25.7749,25.9139,3800.0
2011-11-01 14:45:00,26.12,26.16,26.05,26.05,2300.0,25.9337,25.9735,25.8642,25.8642,2300.0
2011-11-01 14:50:00,26.03,26.09,25.92,25.95,5200.0,25.8444,25.904,25.7352,25.765,5200.0
2011-11-01 14:55:00,25.92,25.95,25.87,25.92,3900.0,25.7352,25.765,25.6855,25.7352,3900.0
2011-11-01 15:00:00,25.89,25.93,25.75,25.75,4900.0,25.7054,25.7451,25.5664,25.5664,4900.0
2011-11-01 15:05:00,25.74,25.8,25.71,25.78,3600.0,25.5564,25.616,25.5267,25.5962,3600.0
2011-11-01 15:10:00,25.74,25.92,25.73,25.92,4100.0,25.5564,25.7352,25.5465,25.7352,4100.0
2011-11-01 15:15:00,25.91,25.91,25.78,25.84,5200.0,25.7252,25.7252,25.5962,25.6557,5200.0
2011-11-01 15:20:00,25.87,25.88,25.76,25.76,4800.0,25.6855,25.6954,25.5763,25.5763,4800.0
2011-11-01 15:25:00,25.8,25.86,25.78,25.86,5600.0,25.616,25.6756,25.5962,25.6756,5600.0
2011-11-01 15:30:00,25.85,26.0,25.85,25.89,8500.0,25.6657,25.8146,25.6657,25.7054,8500.0
2011-11-01 15:35:00,25.91,26.09,25.91,26.06,9300.0,25.7252,25.904,25.7252,25.8742,9300.0
2011-11-01 15:40:00,26.06,26.06,25.89,25.92,10800.0,25.8742,25.8742,25.7054,25.7352,10800.0
2011-11-01 15:45:00,25.93,26.01,25.79,25.93,10300.0,25.7451,25.8245,25.6061,25.7451,10300.0
2011-11-01 15:50:00,25.91,25.93,25.8,25.88,12200.0,25.7252,25.7451,25.616,25.6954,12200.0
2011-11-01 15:55:00,25.9,25.92,25.79,25.91,26100.0,25.7153,25.7352,25.6061,25.7252,26100.0
2011-11-02 09:30:00,26.37,26.37,26.31,26.31,1500.0,26.182,26.182,26.1224,26.1224,1500.0
2011-11-02 09:35:00,26.28,26.36,26.27,26.28,700.0,26.0926,26.172,26.0827,26.0926,700.0
2011-11-02 09:40:00,26.33,26.43,26.33,26.36,700.0,26.1422,26.2415,26.1422,26.172,700.0
2011-11-02 09:45:00,26.38,26.38,26.33,26.33,500.0,26.1919,26.1919,26.1422,26.1422,500.0
2011-11-02 09:50:00,26.3,26.35,26.3,26.35,500.0,26.1125,26.1621,26.1125,26.1621,500.0
2011-11-02 09:55:00,26.31,26.31,26.26,26.28,1200.0,26.1224,26.1224,26.0727,26.0926,1200.0
2011-11-02 10:00:00,26.33,26.38,26.31,26.35,900.0,26.1422,26.1919,26.1224,26.1621,900.0
2011-11-02 10:05:00,26.32,26.42,26.32,26.42,1500.0,26.1323,26.2316,26.1323,26.2316,1500.0
2011-11-02 10:10:00,26.47,26.49,26.45,26.49,2500.0,26.2812,26.3011,26.2614,26.3011,2500.0
2011-11-02 10:15:00,26.51,26.51,26.49,26.49,500.0,26.321,26.321,26.3011,26.3011,500.0
2011-11-02 10:20:00,26.5,26.51,26.49,26.51,1400.0,26.311,26.321,26.3011,26.321,1400.0
2011-11-02 10:25:00,26.54,26.61,26.52,26.52,2900.0,26.3507,26.4202,26.3309,26.3309,2900.0
2011-11-02 10:30:00,26.52,26.56,26.52,26.56,200.0,26.3309,26.3706,26.3309,26.3706,200.0
2011-11-02 10:35:00,26.57,26.63,26.56,26.63,900.0,26.3805,26.4401,26.3706,26.4401,900.0
2011-11-02 10:40:00,26.67,26.76,26.67,26.76,2200.0,26.4798,26.5692,26.4798,26.5692,2200.0
2011-11-02 10:45:00,26.8,26.82,26.76,26.82,3700.0,26.6089,26.6287,26.5692,26.6287,3700.0
2011-11-02 10:50:00,26.83,26.98,26.82,26.93,5400.0,26.6387,26.7876,26.6287,26.738,5400.0
2011-11-02 10:55:00,26.94,26.94,26.86,26.86,800.0,26.7479,26.7479,26.6685,26.6685,800.0
2011-11-02 11:00:00,26.86,26.91,26.85,26.86,2300.0,26.6685,26.7181,26.6585,26.6685,2300.0
2011-11-02 11:05:00,26.93,26.93,26.92,26.92,200.0,26.738,26.738,26.728,26.728,200.0
2011-11-02 11:10:00,26.91,26.91,26.84,26.86,1000.0,26.7181,26.7181,26.6486,26.6685,1000.0
2011-11-02 11:15:00,26.86,26.91,26.86,26.91,1300.0,26.6685,26.7181,26.6685,26.7181,1300.0
2011-11-02 11:20:00,26.93,26.97,26.93,26.93,1500.0,26.738,26.7777,26.738,26.738,1500.0
2011-11-02 11:25:00,26.96,27.01,26.96,27.01,7600.0,26.7677,26.8174,26.7677,26.8174,7600.0
2011-11-02 11:30:00,27.0,27.02,26.95,26.96,1400.0,26.8075,26.8273,26.7578,26.7677,1400.0
2011-11-02 11:35:00,26.94,26.96,26.92,26.92,1400.0,26.7479,26.7677,26.728,26.728,1400.0
2011-11-02 11:40:00,26.93,26.95,26.92,26.93,3400.0,26.738,26.7578,26.728,26.738,3400.0
2011-11-02 11:45:00,26.92,26.96,26.91,26.94,1900.0,26.728,26.7677,26.7181,26.7479,1900.0
2011-11-02 11:50:00,26.94,26.95,26.84,26.87,2000.0,26.7479,26.7578,26.6486,26.6784,2000.0
2011-11-02 11:55:00,26.85,26.85,26.8,26.85,800.0,26.6585,26.6585,26.6089,26.6585,800.0
2011-11-02 12:00:00,26.81,26.81,26.77,26.81,500.0,26.6188,26.6188,26.5791,26.6188,500.0
2011-11-02 12:05:00,26.88,26.9,26.88,26.9,700.0,26.6883,26.7082,26.6883,26.7082,700.0
2011-11-02 12:10:00,26.92,26.92,26.86,26.88,1300.0,26.728,26.728,26.6685,26.6883,1300.0
2011-11-02 12:15:00,26.85,26.86,26.82,26.85,1200.0,26.6585,26.6685,26.6287,26.6585,1200.0
2011-11-02 12:20:00,26.85,26.94,26.85,26.94,1100.0,26.6585,26.7479,26.6585,26.7479,1100.0
2011-11-02 12:25:00,26.9,26.9,26.87,26.87,800.0,26.7082,26.7082,26.6784,26.6784,800.0
2011-11-02 12:30:00,26.9,26.94,26.68,26.79,2900.0,26.7082,26.7479,26.4897,26.599,2900.0
2011-11-02 12:35:00,26.7,26.85,26.7,26.82,2300.0,26.5096,26.6585,26.5096,26.6287,2300.0
2011-11-02 12:40:00,26.84,26.87,26.74,26.74,600.0,26.6486,26.6784,26.5493,26.5493,600.0
2011-11-02 12:45:00,26.78,26.78,26.72,26.72,700.0,26.589,26.589,26.5295,26.5295,700.0
2011-11-02 12:50:00,26.7,26.7,26.67,26.7,1500.0,26.5096,26.5096,26.4798,26.5096,1500.0
2011-11-02 12:55:00,26.68,26.68,26.65,26.65,300.0,26.4897,26.4897,26.46,26.46,300.0
2011-11-02 13:00:00,26.65,26.79,26.56,26.6,32300.0,26.46,26.599,26.3706,26.4103,32300.0
2011-11-02 13:05:00,26.59,26.67,26.56,26.6,3600.0,26.4004,26.4798,26.3706,26.4103,3600.0
2011-11-02 13:10:00,26.62,26.72,26.6,26.6,1600.0,26.4302,26.5295,26.4103,26.4103,1600.0
2011-11-02 13:15:00,26.6,26.61,26.55,26.55,3000.0,26.4103,26.4202,26.3607,26.3607,3000.0
2011-11-02 13:20:00,26.47,26.5,26.43,26.47,2100.0,26.2812,26.311,26.2415,26.2812,2100.0
2011-11-02 13:25:00,26.46,26.56,26.42,26.55,2100.0,26.2713,26.3706,26.2316,26.3607,2100.0
2011-11-02 13:30:00,26.57,26.6,26.55,26.6,3200.0,26.3805,26.4103,26.3607,26.4103,3200.0
2011-11-02 13:35:00,26.62,26.67,26.62,26.67,200.0,26.4302,26.4798,26.4302,26.4798,200.0
2011-11-02 13:40:00,26.66,26.81,26.65,26.81,2800.0,26.4699,26.6188,26.46,26.6188,2800.0
2011-11-02 13:45:00,26.81,26.9,26.81,26.88,3500.0,26.6188,26.7082,26.6188,26.6883,3500.0
2011-11-02 13:50:00,26.88,26.88,26.8,26.8,1800.0,26.6883,26.6883,26.6089,26.6089,1800.0
2011-11-02 13:55:00,26.77,26.77,26.7,26.7,2000.0,26.5791,26.5791,26.5096,26.5096,2000.0
2011-11-02 14:00:00,26.72,26.74,26.67,26.73,1800.0,26.5295,26.5493,26.4798,26.5394,1800.0
2011-11-02 14:05:00,26.77,26.84,26.72,26.83,2800.0,26.5791,26.6486,26.5295,26.6387,2800.0
2011-11-02 14:10:00,26.79,26.79,26.71,26.77,2000.0,26.599,26.599,26.5195,26.5791,2000.0
2011-11-02 14:15:00,26.77,26.89,26.76,26.89,1100.0,26.5791,26.6982,26.5692,26.6982,1100.0
2011-11-02 14:20:00,26.88,26.94,26.84,26.84,2900.0,26.6883,26.7479,26.6486,26.6486,2900.0
2011-11-02 14:25:00,26.84,26.86,26.83,26.86,1500.0,26.6486,26.6685,26.6387,26.6685,1500.0
2011-11-02 14:30:00,26.84,26.93,26.83,26.93,2200.0,26.6486,26.738,26.6387,26.738,2200.0
2011-11-02 14:35:00,26.93,26.94,26.92,26.92,1300.0,26.738,26.7479,26.728,26.728,1300.0
2011-11-02 14:40:00,26.91,26.91,26.8,26.8,2800.0,26.7181,26.7181,26.6089,26.6089,2800.0
2011-11-02 14:45:00,26.81,26.94,26.81,26.91,7200.0,26.6188,26.7479,26.6188,26.7181,7200.0
2011-11-02 14:50:00,26.92,26.97,26.82,26.82,9100.0,26.728,26.7777,26.6287,26.6287,9100.0
2011-11-02 14:55:00,26.83,26.87,26.79,26.83,11100.0,26.6387,26.6784,26.599,26.6387,11100.0
2011-11-02 15:00:00,26.84,26.9,26.83,26.87,3100.0,26.6486,26.7082,26.6387,26.6784,3100.0
2011-11-02 15:05:00,26.9,26.99,26.88,26.98,5500.0,26.7082,26.7975,26.6883,26.7876,5500.0
2011-11-02 15:10:00,26.95,26.98,26.92,26.96,3500.0,26.7578,26.7876,26.728,26.7677,3500.0
2011-11-02 15:15:00,26.96,27.04,26.86,27.02,6700.0,26.7677,26.8472,26.6685,26.8273,6700.0
2011-11-02 15:20:00,27.06,27.13,27.01,27.12,5900.0,26.867,26.9365,26.8174,26.9266,5900.0
2011-11-02 15:25:00,27.12,27.16,27.01,27.04,4700.0,26.9266,26.9663,26.8174,26.8472,4700.0
2011-11-02 15:30:00,27.04,27.1,26.91,26.95,7500.0,26.8472,26.9067,26.7181,26.7578,7500.0
2011-11-02 15:35:00,26.96,27.15,26.96,27.11,10900.0,26.7677,26.9564,26.7677,26.9167,10900.0
2011-11-02 15:40:00,27.13,27.17,26.96,27.01,9300.0,26.9365,26.9763,26.7677,26.8174,9300.0
2011-11-02 15:45:00,27.04,27.12,26.97,27.04,15600.0,26.8472,26.9266,26.7777,26.8472,15600.0
2011-11-02 15:50:00,27.09,27.17,27.04,27.11,9100.0,26.8968,26.9763,26.8472,26.9167,9100.0
2011-11-02 15:55:00,27.12,27.24,27.11,27.21,22700.0,26.9266,27.0458,26.9167,27.016,22700.0
2011-11-03 09:30:00,27.47,29.88,26.53,29.68,46500.0,27.2741,29.6669,26.3408,29.4684,46500.0
2011-11-03 09:35:00,29.68,30.37,29.62,30.14,35000.0,29.4684,30.1534,29.4088,29.9251,35000.0
2011-11-03 09:40:00,30.21,30.83,30.08,30.75,27800.0,29.9946,30.6102,29.8655,30.5307,27800.0
2011-11-03 09:45:00,30.77,31.4,30.77,31.38,71100.0,30.5506,31.1761,30.5506,31.1562,71100.0
2011-11-03 09:50:00,31.32,31.7,30.85,31.49,28900.0,31.0967,31.4739,30.63,31.2654,28900.0
2011-11-03 09:55:00,31.49,31.96,31.05,31.81,17800.0,31.2654,31.7321,30.8286,31.5832,17800.0
2011-11-03 10:00:00,31.9,31.9,31.35,31.62,17300.0,31.6725,31.6725,31.1264,31.3945,17300.0
2011-11-03 10:05:00,31.61,31.68,31.4,31.52,22500.0,31.3846,31.4541,31.1761,31.2952,22500.0
2011-11-03 10:10:00,31.52,31.99,31.51,31.99,18800.0,31.2952,31.7619,31.2853,31.7619,18800.0
2011-11-03 10:15:00,31.92,31.99,31.73,31.78,13300.0,31.6924,31.7619,31.5037,31.5534,13300.0
2011-11-03 10:20:00,31.78,32.35,31.77,32.0,35400.0,31.5534,32.1193,31.5434,31.7718,35400.0
2011-11-03 10:25:00,32.0,32.38,31.93,31.99,12500.0,31.7718,32.1491,31.7023,31.7619,12500.0
2011-11-03 10:30:00,31.98,32.23,31.7,31.72,27100.0,31.752,32.0002,31.4739,31.4938,27100.0
2011-11-03 10:35:00,31.7,31.79,31.64,31.72,10200.0,31.4739,31.5633,31.4144,31.4938,10200.0
2011-11-03 10:40:00,31.86,32.17,31.76,32.0,55700.0,31.6328,31.9406,31.5335,31.7718,55700.0
2011-11-03 10:45:00,31.97,32.14,31.9,32.0,29400.0,31.742,31.9108,31.6725,31.7718,29400.0
2011-11-03 10:50:00,31.93,32.07,31.73,31.85,25200.0,31.7023,31.8413,31.5037,31.6229,25200.0
2011-11-03 10:55:00,31.89,32.11,31.86,32.1,14500.0,31.6626,31.881,31.6328,31.8711,14500.0
2011-11-03 11:00:00,32.04,32.4,32.04,32.39,8100.0,31.8115,32.169,31.8115,32.159,8100.0
2011-11-03 11:05:00,32.39,32.83,32.39,32.55,16500.0,32.159,32.5959,32.159,32.3179,16500.0
2011-11-03 11:10:00,32.59,32.9,32.58,32.84,13400.0,32.3576,32.6654,32.3477,32.6058,13400.0
2011-11-03 11:15:00,32.88,33.11,32.82,33.02,22600.0,32.6455,32.8739,32.586,32.7845,22600.0
2011-11-03 11:20:00,33.03,33.29,33.02,33.28,14900.0,32.7945,33.0526,32.7845,33.0427,14900.0
2011-11-03 11:25:00,33.28,33.62,33.24,33.62,20300.0,33.0427,33.3803,33.003,33.3803,20300.0
2011-11-03 11:30:00,33.62,33.69,33.39,33.4,33800.0,33.3803,33.4498,33.1519,33.1618,33800.0
2011-11-03 11:35:00,33.42,33.46,33.24,33.31,22700.0,33.1817,33.2214,33.003,33.0725,22700.0
2011-11-03 11:40:00,33.3,33.39,33.18,33.26,7900.0,33.0625,33.1519,32.9434,33.0228,7900.0
2011-11-03 11:45:00,33.22,33.35,33.08,33.17,13800.0,32.9831,33.1122,32.8441,32.9335,13800.0
2011-11-03 11:50:00,33.21,33.25,33.1,33.17,6500.0,32.9732,33.0129,32.864,32.9335,6500.0
2011-11-03 11:55:00,33.16,33.16,32.9,32.95,21200.0,32.9235,32.9235,32.6654,32.715,21200.0
2011-11-03 12:00:00,32.96,33.1,32.9,33.05,9500.0,32.725,32.864,32.6654,32.8143,9500.0
2011-11-03 12:05:00,33.16,33.47,33.12,33.43,10600.0,32.9235,33.2313,32.8838,33.1916,10600.0
2011-11-03 12:10:00,33.42,33.48,33.24,33.24,3800.0,33.1817,33.2413,33.003,33.003,3800.0
2011-11-03 12:15:00,33.26,33.4,33.26,33.31,12900.0,33.0228,33.1618,33.0228,33.0725,12900.0
2011-11-03 12:20:00,33.28,33.44,33.18,33.44,14700.0,33.0427,33.2015,32.9434,33.2015,14700.0
2011-11-03 12:25:00,33.34,33.47,33.29,33.42,13200.0,33.1023,33.2313,33.0526,33.1817,13200.0
2011-11-03 12:30:00,33.37,33.39,33.22,33.29,10400.0,33.132,33.1519,32.9831,33.0526,10400.0
2011-11-03 12:35:00,33.32,33.75,33.3,33.72,21400.0,33.0824,33.5093,33.0625,33.4795,21400.0
2011-11-03 12:40:00,33.73,33.9,33.55,33.79,11600.0,33.4895,33.6583,33.3108,33.549,11600.0
2011-11-03 12:45:00,33.85,34.07,33.75,34.02,14600.0,33.6086,33.827,33.5093,33.7774,14600.0
2011-11-03 12:50:00,34.02,34.07,33.71,33.79,15900.0,33.7774,33.827,33.4696,33.549,15900.0
2011-11-03 12:55:00,33.72,34.1,33.72,33.97,21500.0,33.4795,33.8568,33.4795,33.7278,21500.0
2011-11-03 13:00:00,34.0,34.03,33.87,33.89,12100.0,33.7575,33.7873,33.6285,33.6483,12100.0
2011-11-03 13:05:00,33.9,34.0,33.82,33.98,12100.0,33.6583,33.7575,33.5788,33.7377,12100.0
2011-11-03 13:10:00,33.99,34.05,33.9,34.0,7700.0,33.7476,33.8072,33.6583,33.7575,7700.0
2011-11-03 13:15:00,34.02,34.08,33.91,34.08,11800.0,33.7774,33.837,33.6682,33.837,11800.0
2011-11-03 13:20:00,34.08,34.22,33.93,34.12,23400.0,33.837,33.976,33.688,33.8767,23400.0
2011-11-03 13:25:00,34.12,34.29,34.01,34.06,23700.0,33.8767,34.0455,33.7675,33.8171,23700.0
2011-11-03 13:30:00,34.08,34.35,34.04,34.14,10700.0,33.837,34.105,33.7973,33.8965,10700.0
2011-11-03 13:35:00,34.12,34.2,33.76,33.9,20600.0,33.8767,33.9561,33.5193,33.6583,20600.0
2011-11-03 13:40:00,33.9,33.91,33.72,33.76,24300.0,33.6583,33.6682,33.4795,33.5193,24300.0
2011-11-03 13:45:00,33.76,33.82,33.59,33.69,33600.0,33.5193,33.5788,33.3505,33.4498,33600.0
2011-11-03 13:50:00,33.61,33.69,33.46,33.51,17400.0,33.3703,33.4498,33.2214,33.271,17400.0
2011-11-03 13:55:00,33.53,33.64,33.34,33.38,14600.0,33.2909,33.4001,33.1023,33.142,14600.0
2011-11-03 14:00:00,33.38,33.54,33.36,33.41,10800.0,33.142,33.3008,33.1221,33.1718,10800.0
2011-11-03 14:05:00,33.43,33.61,33.41,33.41,12200.0,33.1916,33.3703,33.1718,33.1718,12200.0
2011-11-03 14:10:00,33.41,33.51,33.28,33.45,9000.0,33.1718,33.271,33.0427,33.2115,9000.0
2011-11-03 14:15:00,33.44,33.45,33.32,33.39,11400.0,33.2015,33.2115,33.0824,33.1519,11400.0
2011-11-03 14:20:00,33.39,33.59,33.39,33.5,15900.0,33.1519,33.3505,33.1519,33.2611,15900.0
2011-11-03 14:25:00,33.5,33.54,33.37,33.41,8400.0,33.2611,33.3008,33.132,33.1718,8400.0
2011-11-03 14:30:00,33.41,33.65,33.41,33.49,9200.0,33.1718,33.41,33.1718,33.2512,9200.0
2011-11-03 14:35:00,33.48,33.52,33.38,33.49,7900.0,33.2413,33.281,33.142,33.2512,7900.0
2011-11-03 14:40:00,33.51,33.51,33.41,33.43,7000.0,33.271,33.271,33.1718,33.1916,7000.0
2011-11-03 14:45:00,33.41,33.47,33.4,33.42,9400.0,33.1718,33.2313,33.1618,33.1817,9400.0
2011-11-03 14:50:00,33.43,33.59,33.42,33.59,13800.0,33.1916,33.3505,33.1817,33.3505,13800.0
2011-11-03 14:55:00,33.58,33.79,33.58,33.75,13100.0,33.3405,33.549,33.3405,33.5093,13100.0
2011-11-03 15:00:00,33.74,33.92,33.74,33.92,43800.0,33.4994,33.6781,33.4994,33.6781,43800.0
2011-11-03 15:05:00,33.92,34.0,33.85,34.0,10000.0,33.6781,33.7575,33.6086,33.7575,10000.0
2011-11-03 15:10:00,34.0,34.03,33.86,33.92,14300.0,33.7575,33.7873,33.6185,33.6781,14300.0
2011-11-03 15:15:00,33.91,34.1,33.91,33.97,14900.0,33.6682,33.8568,33.6682,33.7278,14900.0
2011-11-03 15:20:00,33.98,34.04,33.92,34.04,13500.0,33.7377,33.7973,33.6781,33.7973,13500.0
2011-11-03 15:25:00,34.04,34.09,34.01,34.08,22300.0,33.7973,33.8469,33.7675,33.837,22300.0
2011-11-03 15:30:00,34.08,34.14,33.98,34.02,20500.0,33.837,33.8965,33.7377,33.7774,20500.0
2011-11-03 15:35:00,33.99,34.03,33.97,34.0,41300.0,33.7476,33.7873,33.7278,33.7575,41300.0
2011-11-03 15:40:00,34.0,34.12,34.0,34.09,24600.0,33.7575,33.8767,33.7575,33.8469,24600.0
2011-11-03 15:45:00,34.09,34.12,34.01,34.03,21600.0,33.8469,33.8767,33.7675,33.7873,21600.0
2011-11-03 15:50:00,34.04,34.08,34.01,34.03,26300.0,33.7973,33.837,33.7675,33.7873,26300.0
2011-11-03 15:55:00,34.04,34.07,33.96,33.99,46900.0,33.7973,33.827,33.7178,33.7476,46900.0
2011-11-04 09:30:00,33.7,33.7,33.36,33.51,14300.0,33.4597,33.4597,33.1221,33.271,14300.0
2011-11-04 09:35:00,33.56,33.87,33.48,33.87,21400.0,33.3207,33.6285,33.2413,33.6285,21400.0
2011-11-04 09:40:00,33.85,34.2,33.85,34.2,10500.0,33.6086,33.9561,33.6086,33.9561,10500.0
2011-11-04 09:45:00,34.21,34.24,34.1,34.22,17100.0,33.966,33.9958,33.8568,33.976,17100.0
2011-11-04 09:50:00,34.22,34.45,34.16,34.21,27600.0,33.976,34.2043,33.9164,33.966,27600.0
2011-11-04 09:55:00,34.19,34.19,33.83,33.87,15200.0,33.9462,33.9462,33.5888,33.6285,15200.0
2011-11-04 10:00:00,33.84,33.94,33.83,33.84,13200.0,33.5987,33.698,33.5888,33.5987,13200.0
2011-11-04 10:05:00,33.87,33.89,33.82,33.84,6400.0,33.6285,33.6483,33.5788,33.5987,6400.0
2011-11-04 10:10:00,33.84,33.91,33.84,33.84,4600.0,33.5987,33.6682,33.5987,33.5987,4600.0
2011-11-04 10:15:00,33.84,33.87,33.76,33.82,5700.0,33.5987,33.6285,33.5193,33.5788,5700.0
2011-11-04 10:20:00,33.82,33.86,33.71,33.71,2500.0,33.5788,33.6185,33.4696,33.4696,2500.0
2011-11-04 10:25:00,33.79,33.79,33.7,33.7,800.0,33.549,33.549,33.4597,33.4597,800.0
2011-11-04 10:30:00,33.71,33.71,33.62,33.65,4300.0,33.4696,33.4696,33.3803,33.41,4300.0
2011-11-04 10:35:00,33.67,33.7,33.63,33.65,2300.0,33.4299,33.4597,33.3902,33.41,2300.0
2011-11-04 10:40:00,33.69,33.79,33.69,33.79,2500.0,33.4498,33.549,33.4498,33.549,2500.0
2011-11-04 10:45:00,33.79,33.85,33.79,33.84,2100.0,33.549,33.6086,33.549,33.5987,2100.0
2011-11-04 10:50:00,33.91,33.91,33.84,33.87,700.0,33.6682,33.6682,33.5987,33.6285,700.0
2011-11-04 10:55:00,33.93,34.04,33.93,34.0,20100.0,33.688,33.7973,33.688,33.7575,20100.0
2011-11-04 11:00:00,34.0,34.03,34.0,34.0,2100.0,33.7575,33.7873,33.7575,33.7575,2100.0
2011-11-04 11:05:00,33.95,33.97,33.91,33.93,2500.0,33.7079,33.7278,33.6682,33.688,2500.0
2011-11-04 11:10:00,33.95,34.02,33.95,33.99,1300.0,33.7079,33.7774,33.7079,33.7476,1300.0
2011-11-04 11:15:00,33.99,33.99,33.8,33.82,8100.0,33.7476,33.7476,33.559,33.5788,8100.0
2011-11-04 11:20:00,33.79,33.88,33.75,33.88,3700.0,33.549,33.6384,33.5093,33.6384,3700.0
2011-11-04 11:25:00,33.83,33.92,33.83,33.89,1100.0,33.5888,33.6781,33.5888,33.6483,1100.0
2011-11-04 11:30:00,33.88,33.95,33.87,33.95,2600.0,33.6384,33.7079,33.6285,33.7079,2600.0
2011-11-04 11:35:00,33.92,34.0,33.87,33.92,3400.0,33.6781,33.7575,33.6285,33.6781,3400.0
2011-11-04 11:40:00,33.95,33.96,33.92,33.92,1100.0,33.7079,33.7178,33.6781,33.6781,1100.0
2011-11-04 11:45:00,33.92,33.94,33.88,33.89,4300.0,33.6781,33.698,33.6384,33.6483,4300.0
2011-11-04 11:50:00,33.9,33.92,33.88,33.91,1400.0,33.6583,33.6781,33.6384,33.6682,1400.0
2011-11-04 11:55:00,33.89,33.93,33.89,33.92,1900.0,33.6483,33.688,33.6483,33.6781,1900.0
2011-11-04 12:00:00,33.95,34.05,33.91,34.02,2500.0,33.7079,33.8072,33.6682,33.7774,2500.0
2011-11-04 12:05:00,34.04,34.11,33.96,33.96,35000.0,33.7973,33.8668,33.7178,33.7178,35000.0
2011-11-04 12:10:00,33.98,34.03,33.98,34.0,3700.0,33.7377,33.7873,33.7377,33.7575,3700.0
2011-11-04 12:15:00,34.03,34.04,33.94,33.97,2100.0,33.7873,33.7973,33.698,33.7278,2100.0
2011-11-04 12:20:00,33.98,34.02,33.96,34.0,1900.0,33.7377,33.7774,33.7178,33.7575,1900.0
2011-11-04 12:25:00,34.01,34.03,33.98,33.98,6100.0,33.7675,33.7873,33.7377,33.7377,6100.0
2011-11-04 12:30:00,34.0,34.0,33.94,34.0,2700.0,33.7575,33.7575,33.698,33.7575,2700.0
2011-11-04 12:35:00,34.0,34.04,33.93,34.03,7900.0,33.7575,33.7973,33.688,33.7873,7900.0
2011-11-04 12:40:00,34.04,34.04,33.87,33.9,3800.0,33.7973,33.7973,33.6285,33.6583,3800.0
2011-11-04 12:45:00,33.89,33.89,33.82,33.88,1200.0,33.6483,33.6483,33.5788,33.6384,1200.0
2011-11-04 12:50:00,33.89,33.93,33.89,33.93,600.0,33.6483,33.688,33.6483,33.688,600.0
2011-11-04 12:55:00,33.95,33.98,33.88,33.97,600.0,33.7079,33.7377,33.6384,33.7278,600.0
2011-11-04 13:00:00,34.0,34.0,33.97,33.97,600.0,33.7575,33.7575,33.7278,33.7278,600.0
2011-11-04 13:05:00,33.99,34.03,33.98,34.0,3600.0,33.7476,33.7873,33.7377,33.7575,3600.0
2011-11-04 13:10:00,34.0,34.07,33.99,34.07,7800.0,33.7575,33.827,33.7476,33.827,7800.0
2011-11-04 13:15:00,34.08,34.18,34.08,34.11,29000.0,33.837,33.9363,33.837,33.8668,29000.0
2011-11-04 13:20:00,34.13,34.2,34.12,34.17,1900.0,33.8866,33.9561,33.8767,33.9263,1900.0
2011-11-04 13:25:00,34.17,34.17,34.12,34.12,1900.0,33.9263,33.9263,33.8767,33.8767,1900.0
2011-11-04 13:30:00,34.13,34.17,34.09,34.12,1300.0,33.8866,33.9263,33.8469,33.8767,1300.0
2011-11-04 13:35:00,34.09,34.11,34.05,34.05,1300.0,33.8469,33.8668,33.8072,33.8072,1300.0
2011-11-04 13:40:00,34.1,34.2,34.08,34.2,2400.0,33.8568,33.9561,33.837,33.9561,2400.0
2011-11-04 13:45:00,34.18,34.31,34.18,34.25,2500.0,33.9363,34.0653,33.9363,34.0058,2500.0
2011-11-04 13:50:00,34.3,34.31,34.22,34.29,1900.0,34.0554,34.0653,33.976,34.0455,1900.0
2011-11-04 13:55:00,34.25,34.27,34.16,34.24,26500.0,34.0058,34.0256,33.9164,33.9958,26500.0
2011-11-04 14:00:00,34.24,34.28,34.24,34.25,3000.0,33.9958,34.0355,33.9958,34.0058,3000.0
2011-11-04 14:05:00,34.26,34.33,34.26,34.33,1900.0,34.0157,34.0852,34.0157,34.0852,1900.0
2011-11-04 14:10:00,34.3,34.33,34.3,34.33,500.0,34.0554,34.0852,34.0554,34.0852,500.0
2011-11-04 14:15:00,34.34,34.36,34.31,34.36,2200.0,34.0951,34.115,34.0653,34.115,2200.0
2011-11-04 14:20:00,34.36,34.37,34.31,34.33,3700.0,34.115,34.1249,34.0653,34.0852,3700.0
2011-11-04 14:25:00,34.29,34.34,34.28,34.32,2000.0,34.0455,34.0951,34.0355,34.0753,2000.0
2011-11-04 14:30:00,34.33,34.33,34.22,34.22,5100.0,34.0852,34.0852,33.976,33.976,5100.0
2011-11-04 14:35:00,34.23,34.23,34.13,34.17,4400.0,33.9859,33.9859,33.8866,33.9263,4400.0
2011-11-04 14:40:00,34.21,34.21,34.1,34.12,4500.0,33.966,33.966,33.8568,33.8767,4500.0
2011-11-04 14:45:00,34.12,34.18,34.12,34.18,5200.0,33.8767,33.9363,33.8767,33.9363,5200.0
2011-11-04 14:50:00,34.16,34.16,34.11,34.13,4600.0,33.9164,33.9164,33.8668,33.8866,4600.0
2011-11-04 14:55:00,34.13,34.14,34.08,34.08,3100.0,33.8866,33.8965,33.837,33.837,3100.0
2011-11-04 15:00:00,34.08,34.09,34.05,34.06,6600.0,33.837,33.8469,33.8072,33.8171,6600.0
2011-11-04 15:05:00,34.04,34.04,33.92,33.92,3800.0,33.7973,33.7973,33.6781,33.6781,3800.0
2011-11-04 15:10:00,33.92,33.93,33.87,33.93,4600.0,33.6781,33.688,33.6285,33.688,4600.0
2011-11-04 15:15:00,33.92,34.0,33.92,33.97,5900.0,33.6781,33.7575,33.6781,33.7278,5900.0
2011-11-04 15:20:00,33.96,33.96,33.86,33.91,6100.0,33.7178,33.7178,33.6185,33.6682,6100.0
2011-11-04 15:25:00,33.91,34.0,33.91,33.95,9000.0,33.6682,33.7575,33.6682,33.7079,9000.0
2011-11-04 15:30:00,33.93,34.01,33.92,34.0,8500.0,33.688,33.7675,33.6781,33.7575,8500.0
2011-11-04 15:35:00,34.0,34.0,33.9,33.91,8900.0,33.7575,33.7575,33.6583,33.6682,8900.0
2011-11-04 15:40:00,33.93,34.02,33.91,34.02,13800.0,33.688,33.7774,33.6682,33.7774,13800.0
2011-11-04 15:45:00,34.05,34.1,34.0,34.0,21500.0,33.8072,33.8568,33.7575,33.7575,21500.0
2011-11-04 15:50:00,34.0,34.01,33.93,33.97,18400.0,33.7575,33.7675,33.688,33.7278,18400.0
2011-11-04 15:55:00,33.98,34.0,33.93,33.99,22600.0,33.7377,33.7575,33.688,33.7476,22600.0
2011-11-07 09:30:00,32.46,32.86,32.29,32.54,84800.0,32.2285,32.6257,32.0597,32.308,84800.0
2011-11-07 09:35:00,32.45,33.0,32.44,33.0,10700.0,32.2186,32.7647,32.2087,32.7647,10700.0
2011-11-07 09:40:00,33.01,33.24,32.85,33.07,42400.0,32.7746,33.003,32.6157,32.8342,42400.0
2011-11-07 09:45:00,33.11,33.21,32.98,33.15,18300.0,32.8739,32.9732,32.7448,32.9136,18300.0
2011-11-07 09:50:00,33.1,33.32,33.07,33.32,35600.0,32.864,33.0824,32.8342,33.0824,35600.0
2011-11-07 09:55:00,33.33,33.38,33.14,33.22,6300.0,33.0923,33.142,32.9037,32.9831,6300.0
2011-11-07 10:00:00,33.25,33.25,33.07,33.16,8500.0,33.0129,33.0129,32.8342,32.9235,8500.0
2011-11-07 10:05:00,33.16,33.25,33.09,33.25,7300.0,32.9235,33.0129,32.854,33.0129,7300.0
2011-11-07 10:10:00,33.28,33.31,33.15,33.26,6600.0,33.0427,33.0725,32.9136,33.0228,6600.0
2011-11-07 10:15:00,33.26,33.26,33.09,33.12,10800.0,33.0228,33.0228,32.854,32.8838,10800.0
2011-11-07 10:20:00,33.13,33.2,33.08,33.14,12900.0,32.8937,32.9633,32.8441,32.9037,12900.0
2011-11-07 10:25:00,33.17,33.22,33.13,33.18,11200.0,32.9335,32.9831,32.8937,32.9434,11200.0
2011-11-07 10:30:00,33.18,33.2,33.08,33.11,13800.0,32.9434,32.9633,32.8441,32.8739,13800.0
2011-11-07 10:35:00,33.11,33.19,33.06,33.12,13600.0,32.8739,32.9533,32.8242,32.8838,13600.0
2011-11-07 10:40:00,33.09,33.19,33.06,33.16,15400.0,32.854,32.9533,32.8242,32.9235,15400.0
2011-11-07 10:45:00,33.16,33.18,33.09,33.11,7500.0,32.9235,32.9434,32.854,32.8739,7500.0
2011-11-07 10:50:00,33.17,33.2,33.06,33.16,14400.0,32.9335,32.9633,32.8242,32.9235,14400.0
2011-11-07 10:55:00,33.13,33.15,33.08,33.14,9000.0,32.8937,32.9136,32.8441,32.9037,9000.0
2011-11-07 11:00:00,33.09,33.25,33.08,33.22,6700.0,32.854,33.0129,32.8441,32.9831,6700.0
2011-11-07 11:05:00,33.23,33.26,33.12,33.15,4600.0,32.993,33.0228,32.8838,32.9136,4600.0
2011-11-07 11:10:00,33.15,33.35,33.12,33.34,6700.0,32.9136,33.1122,32.8838,33.1023,6700.0
2011-11-07 11:15:00,33.36,33.43,33.34,33.35,3800.0,33.1221,33.1916,33.1023,33.1122,3800.0
2011-11-07 11:20:00,33.36,33.39,33.21,33.37,7100.0,33.1221,33.1519,32.9732,33.132,7100.0
2011-11-07 11:25:00,33.39,33.43,33.3,33.33,5400.0,33.1519,33.1916,33.0625,33.0923,5400.0
2011-11-07 11:30:00,33.34,33.36,33.25,33.33,5400.0,33.1023,33.1221,33.0129,33.0923,5400.0
2011-11-07 11:35:00,33.34,33.34,33.3,33.3,11000.0,33.1023,33.1023,33.0625,33.0625,11000.0
2011-11-07 11:40:00,33.29,33.3,33.15,33.16,14100.0,33.0526,33.0625,32.9136,32.9235,14100.0
2011-11-07 11:45:00,33.16,33.16,33.07,33.1,10000.0,32.9235,32.9235,32.8342,32.864,10000.0
2011-11-07 11:50:00,33.1,33.19,33.07,33.11,4400.0,32.864,32.9533,32.8342,32.8739,4400.0
2011-11-07 11:55:00,33.11,33.14,33.04,33.12,10600.0,32.8739,32.9037,32.8044,32.8838,10600.0
2011-11-07 12:00:00,33.1,33.22,33.08,33.17,7800.0,32.864,32.9831,32.8441,32.9335,7800.0
2011-11-07 12:05:00,33.19,33.2,33.09,33.09,4500.0,32.9533,32.9633,32.854,32.854,4500.0
2011-11-07 12:10:00,33.1,33.18,33.03,33.03,6400.0,32.864,32.9434,32.7945,32.7945,6400.0
2011-11-07 12:15:00,33.03,33.04,32.82,32.84,7200.0,32.7945,32.8044,32.586,32.6058,7200.0
2011-11-07 12:20:00,32.83,32.83,32.7,32.75,9200.0,32.5959,32.5959,32.4668,32.5165,9200.0
2011-11-07 12:25:00,32.74,32.87,32.71,32.79,4900.0,32.5065,32.6356,32.4767,32.5562,4900.0
2011-11-07 12:30:00,32.78,32.84,32.77,32.84,3300.0,32.5462,32.6058,32.5363,32.6058,3300.0
2011-11-07 12:35:00,32.85,32.94,32.84,32.94,4000.0,32.6157,32.7051,32.6058,32.7051,4000.0
2011-11-07 12:40:00,32.95,33.04,32.85,33.04,25600.0,32.715,32.8044,32.6157,32.8044,25600.0
2011-11-07 12:45:00,33.03,33.03,32.98,32.98,5000.0,32.7945,32.7945,32.7448,32.7448,5000.0
2011-11-07 12:50:00,32.99,33.02,32.95,32.99,4100.0,32.7547,32.7845,32.715,32.7547,4100.0
2011-11-07 12:55:00,33.0,33.07,32.98,33.07,3200.0,32.7647,32.8342,32.7448,32.8342,3200.0
2011-11-07 13:00:00,33.09,33.09,32.95,32.97,4900.0,32.854,32.854,32.715,32.7349,4900.0
2011-11-07 13:05:00,32.94,32.99,32.92,32.98,9800.0,32.7051,32.7547,32.6852,32.7448,9800.0
2011-11-07 13:10:00,32.98,33.1,32.98,33.09,2800.0,32.7448,32.864,32.7448,32.854,2800.0
2011-11-07 13:15:00,33.11,33.15,33.09,33.15,2900.0,32.8739,32.9136,32.854,32.9136,2900.0
2011-11-07 13:20:00,33.14,33.2,33.14,33.19,4200.0,32.9037,32.9633,32.9037,32.9533,4200.0
2011-11-07 13:25:00,33.18,33.18,33.11,33.13,3800.0,32.9434,32.9434,32.8739,32.8937,3800.0
2011-11-07 13:30:00,33.11,33.15,33.1,33.15,3500.0,32.8739,32.9136,32.864,32.9136,3500.0
2011-11-07 13:35:00,33.14,33.18,33.14,33.16,4300.0,32.9037,32.9434,32.9037,32.9235,4300.0
2011-11-07 13:40:00,33.15,33.16,33.11,33.12,8200.0,32.9136,32.9235,32.8739,32.8838,8200.0
2011-11-07 13:45:00,33.11,33.12,33.07,33.07,3800.0,32.8739,32.8838,32.8342,32.8342,3800.0
2011-11-07 13:50:00,33.06,33.09,33.04,33.09,5800.0,32.8242,32.854,32.8044,32.854,5800.0
2011-11-07 13:55:00,33.12,33.33,33.12,33.33,5900.0,32.8838,33.0923,32.8838,33.0923,5900.0
2011-11-07 14:00:00,33.33,33.46,33.3,33.46,5200.0,33.0923,33.2214,33.0625,33.2214,5200.0
2011-11-07 14:05:00,33.44,33.44,33.34,33.37,3400.0,33.2015,33.2015,33.1023,33.132,3400.0
2011-11-07 14:10:00,33.46,33.49,33.36,33.42,6800.0,33.2214,33.2512,33.1221,33.1817,6800.0
2011-11-07 14:15:00,33.42,33.48,33.35,33.36,15200.0,33.1817,33.2413,33.1122,33.1221,15200.0
2011-11-07 14:20:00,33.37,33.46,33.36,33.38,6900.0,33.132,33.2214,33.1221,33.142,6900.0
2011-11-07 14:25:00,33.39,33.47,33.39,33.45,9200.0,33.1519,33.2313,33.1519,33.2115,9200.0
2011-11-07 14:30:00,33.45,33.51,33.42,33.47,8300.0,33.2115,33.271,33.1817,33.2313,8300.0
2011-11-07 14:35:00,33.46,33.53,33.45,33.53,2700.0,33.2214,33.2909,33.2115,33.2909,2700.0
2011-11-07 14:40:00,33.53,33.53,33.4,33.47,5500.0,33.2909,33.2909,33.1618,33.2313,5500.0
2011-11-07 14:45:00,33.48,33.51,33.46,33.51,3100.0,33.2413,33.271,33.2214,33.271,3100.0
2011-11-07 14:50:00,33.52,33.64,33.5,33.64,5800.0,33.281,33.4001,33.2611,33.4001,5800.0
2011-11-07 14:55:00,33.62,33.69,33.62,33.68,3600.0,33.3803,33.4498,33.3803,33.4398,3600.0
2011-11-07 15:00:00,33.69,33.7,33.67,33.7,4500.0,33.4498,33.4597,33.4299,33.4597,4500.0
2011-11-07 15:05:00,33.65,33.69,33.65,33.66,3300.0,33.41,33.4498,33.41,33.42,3300.0
2011-11-07 15:10:00,33.68,33.75,33.68,33.72,11700.0,33.4398,33.5093,33.4398,33.4795,11700.0
2011-11-07 15:15:00,33.7,33.72,33.62,33.62,5800.0,33.4597,33.4795,33.3803,33.3803,5800.0
2011-11-07 15:20:00,33.62,33.62,33.57,33.59,3700.0,33.3803,33.3803,33.3306,33.3505,3700.0
2011-11-07 15:25:00,33.62,33.62,33.5,33.5,7600.0,33.3803,33.3803,33.2611,33.2611,7600.0
2011-11-07 15:30:00,33.51,33.59,33.51,33.57,10000.0,33.271,33.3505,33.271,33.3306,10000.0
2011-11-07 15:35:00,33.54,33.69,33.54,33.66,8400.0,33.3008,33.4498,33.3008,33.42,8400.0
2011-11-07 15:40:00,33.67,33.71,33.54,33.66,12000.0,33.4299,33.4696,33.3008,33.42,12000.0
2011-11-07 15:45:00,33.66,33.69,33.61,33.69,14000.0,33.42,33.4498,33.3703,33.4498,14000.0
2011-11-07 15:50:00,33.68,33.78,33.65,33.73,18500.0,33.4398,33.5391,33.41,33.4895,18500.0
2011-11-07 15:55:00,33.72,33.77,33.69,33.76,16100.0,33.4795,33.5292,33.4498,33.5193,16100.0
2011-11-08 09:30:00,32.96,33.65,32.96,33.63,23800.0,32.725,33.41,32.725,33.3902,23800.0
2011-11-08 09:35:00,33.63,33.65,33.55,33.61,5500.0,33.3902,33.41,33.3108,33.3703,5500.0
2011-11-08 09:40:00,33.65,33.9,33.57,33.89,12100.0,33.41,33.6583,33.3306,33.6483,12100.0
2011-11-08 09:45:00,33.95,34.11,33.95,34.06,6200.0,33.7079,33.8668,33.7079,33.8171,6200.0
2011-11-08 09:50:00,34.09,34.2,34.09,34.18,19000.0,33.8469,33.9561,33.8469,33.9363,19000.0
2011-11-08 09:55:00,34.2,34.39,34.2,34.39,10300.0,33.9561,34.1448,33.9561,34.1448,10300.0
2011-11-08 10:00:00,34.36,34.44,34.35,34.44,4500.0,34.115,34.1944,34.105,34.1944,4500.0
2011-11-08 10:05:00,34.42,34.45,34.32,34.43,10400.0,34.1746,34.2043,34.0753,34.1845,10400.0
2011-11-08 10:10:00,34.41,34.54,34.4,34.51,42900.0,34.1646,34.2937,34.1547,34.2639,42900.0
2011-11-08 10:15:00,34.47,34.61,34.42,34.58,5400.0,34.2242,34.3632,34.1746,34.3334,5400.0
2011-11-08 10:20:00,34.6,34.64,34.53,34.64,10200.0,34.3533,34.393,34.2838,34.393,10200.0
2011-11-08 10:25:00,34.6,34.6,34.24,34.31,20300.0,34.3533,34.3533,33.9958,34.0653,20300.0
2011-11-08 10:30:00,34.31,34.37,34.26,34.29,19600.0,34.0653,34.1249,34.0157,34.0455,19600.0
2011-11-08 10:35:00,34.3,34.37,34.3,34.34,2200.0,34.0554,34.1249,34.0554,34.0951,2200.0
2011-11-08 10:40:00,34.35,34.38,34.29,34.36,2000.0,34.105,34.1348,34.0455,34.115,2000.0
2011-11-08 10:45:00,34.35,34.43,34.34,34.35,2600.0,34.105,34.1845,34.0951,34.105,2600.0
2011-11-08 10:50:00,34.34,34.34,34.15,34.22,3400.0,34.0951,34.0951,33.9065,33.976,3400.0
2011-11-08 10:55:00,34.24,34.29,34.12,34.12,5200.0,33.9958,34.0455,33.8767,33.8767,5200.0
2011-11-08 11:00:00,34.11,34.21,34.08,34.15,2500.0,33.8668,33.966,33.837,33.9065,2500.0
2011-11-08 11:05:00,34.17,34.17,34.02,34.13,10600.0,33.9263,33.9263,33.7774,33.8866,10600.0
2011-11-08 11:10:00,34.09,34.18,34.04,34.16,18100.0,33.8469,33.9363,33.7973,33.9164,18100.0
2011-11-08 11:15:00,34.13,34.15,34.06,34.14,7800.0,33.8866,33.9065,33.8171,33.8965,7800.0
2011-11-08 11:20:00,34.11,34.14,34.08,34.11,9900.0,33.8668,33.8965,33.837,33.8668,9900.0
2011-11-08 11:25:00,34.11,34.19,34.11,34.16,1300.0,33.8668,33.9462,33.8668,33.9164,1300.0
2011-11-08 11:30:00,34.18,34.18,34.11,34.17,7500.0,33.9363,33.9363,33.8668,33.9263,7500.0
2011-11-08 11:35:00,34.15,34.25,34.15,34.2,3200.0,33.9065,34.0058,33.9065,33.9561,3200.0
2011-11-08 11:40:00,34.21,34.23,34.14,34.23,1500.0,33.966,33.9859,33.8965,33.9859,1500.0
2011-11-08 11:45:00,34.23,34.29,34.2,34.29,1200.0,33.9859,34.0455,33.9561,34.0455,1200.0
2011-11-08 11:50:00,34.29,34.29,34.19,34.25,1900.0,34.0455,34.0455,33.9462,34.0058,1900.0
2011-11-08 11:55:00,34.32,34.32,34.23,34.27,2000.0,34.0753,34.0753,33.9859,34.0256,2000.0
2011-11-08 12:00:00,34.27,34.27,34.15,34.25,4300.0,34.0256,34.0256,33.9065,34.0058,4300.0
2011-11-08 12:05:00,34.32,34.39,34.29,34.39,1600.0,34.0753,34.1448,34.0455,34.1448,1600.0
2011-11-08 12:10:00,34.41,34.45,34.39,34.43,3800.0,34.1646,34.2043,34.1448,34.1845,3800.0
2011-11-08 12:15:00,34.46,34.48,34.41,34.47,400.0,34.2143,34.2341,34.1646,34.2242,400.0
2011-11-08 12:20:00,34.45,34.5,34.39,34.39,2400.0,34.2043,34.254,34.1448,34.1448,2400.0
2011-11-08 12:25:00,34.39,34.43,34.37,34.42,3400.0,34.1448,34.1845,34.1249,34.1746,3400.0
2011-11-08 12:30:00,34.4,34.43,34.33,34.36,4100.0,34.1547,34.1845,34.0852,34.115,4100.0
2011-11-08 12:35:00,34.37,34.41,34.37,34.38,3900.0,34.1249,34.1646,34.1249,34.1348,3900.0
2011-11-08 12:40:00,34.38,34.41,34.37,34.39,5200.0,34.1348,34.1646,34.1249,34.1448,5200.0
2011-11-08 12:45:00,34.39,34.39,34.32,34.33,6600.0,34.1448,34.1448,34.0753,34.0852,6600.0
2011-11-08 12:50:00,34.36,34.48,34.33,34.43,20000.0,34.115,34.2341,34.0852,34.1845,20000.0
2011-11-08 12:55:00,34.45,34.48,34.44,34.48,1500.0,34.2043,34.2341,34.1944,34.2341,1500.0
2011-11-08 13:00:00,34.45,34.48,34.45,34.45,2700.0,34.2043,34.2341,34.2043,34.2043,2700.0
2011-11-08 13:05:00,34.45,34.49,34.44,34.49,1700.0,34.2043,34.2441,34.1944,34.2441,1700.0
2011-11-08 13:10:00,34.42,34.48,34.41,34.46,1900.0,34.1746,34.2341,34.1646,34.2143,1900.0
2011-11-08 13:15:00,34.46,34.46,34.4,34.4,4500.0,34.2143,34.2143,34.1547,34.1547,4500.0
2011-11-08 13:20:00,34.43,34.43,34.39,34.41,6600.0,34.1845,34.1845,34.1448,34.1646,6600.0
2011-11-08 13:25:00,34.4,34.46,34.4,34.42,6500.0,34.1547,34.2143,34.1547,34.1746,6500.0
2011-11-08 13:30:00,34.43,34.44,34.4,34.43,3400.0,34.1845,34.1944,34.1547,34.1845,3400.0
2011-11-08 13:35:00,34.43,34.47,34.39,34.47,4600.0,34.1845,34.2242,34.1448,34.2242,4600.0
2011-11-08 13:40:00,34.47,34.47,34.44,34.45,7800.0,34.2242,34.2242,34.1944,34.2043,7800.0
2011-11-08 13:45:00,34.45,34.61,34.39,34.59,11200.0,34.2043,34.3632,34.1448,34.3433,11200.0
2011-11-08 13:50:00,34.58,34.68,34.58,34.66,8900.0,34.3334,34.4327,34.3334,34.4128,8900.0
2011-11-08 13:55:00,34.67,34.74,34.65,34.7,2600.0,34.4228,34.4923,34.4029,34.4526,2600.0
2011-11-08 14:00:00,34.71,34.74,34.69,34.74,1600.0,34.4625,34.4923,34.4426,34.4923,1600.0
2011-11-08 14:05:00,34.73,34.73,34.65,34.7,1700.0,34.4823,34.4823,34.4029,34.4526,1700.0
2011-11-08 14:10:00,34.68,34.71,34.68,34.7,800.0,34.4327,34.4625,34.4327,34.4526,800.0
2011-11-08 14:15:00,34.72,34.74,34.64,34.64,3700.0,34.4724,34.4923,34.393,34.393,3700.0
2011-11-08 14:20:00,34.62,34.78,34.62,34.78,3800.0,34.3731,34.532,34.3731,34.532,3800.0
2011-11-08 14:25:00,34.75,34.9,34.75,34.9,2300.0,34.5022,34.6511,34.5022,34.6511,2300.0
2011-11-08 14:30:00,34.9,34.92,34.86,34.89,3400.0,34.6511,34.671,34.6114,34.6412,3400.0
2011-11-08 14:35:00,34.84,34.88,34.84,34.86,1500.0,34.5916,34.6313,34.5916,34.6114,1500.0
2011-11-08 14:40:00,34.86,34.97,34.85,34.9,4200.0,34.6114,34.7206,34.6015,34.6511,4200.0
2011-11-08 14:45:00,34.93,34.94,34.91,34.92,5300.0,34.6809,34.6908,34.6611,34.671,5300.0
2011-11-08 14:50:00,34.93,34.98,34.92,34.92,4200.0,34.6809,34.7306,34.671,34.671,4200.0
2011-11-08 14:55:00,34.91,34.95,34.88,34.91,5500.0,34.6611,34.7008,34.6313,34.6611,5500.0
2011-11-08 15:00:00,34.9,34.92,34.83,34.87,3100.0,34.6511,34.671,34.5816,34.6213,3100.0
2011-11-08 15:05:00,34.87,34.96,34.8,34.96,7400.0,34.6213,34.7107,34.5518,34.7107,7400.0
2011-11-08 15:10:00,34.95,34.96,34.93,34.96,5900.0,34.7008,34.7107,34.6809,34.7107,5900.0
2011-11-08 15:15:00,34.98,35.0,34.97,34.98,10300.0,34.7306,34.7504,34.7206,34.7306,10300.0
2011-11-08 15:20:00,34.97,35.0,34.95,34.97,4800.0,34.7206,34.7504,34.7008,34.7206,4800.0
2011-11-08 15:25:00,34.97,35.0,34.91,34.99,7000.0,34.7206,34.7504,34.6611,34.7405,7000.0
2011-11-08 15:30:00,34.99,35.06,34.93,34.98,24600.0,34.7405,34.81,34.6809,34.7306,24600.0
2011-11-08 15:35:00,35.0,35.04,34.98,35.0,16800.0,34.7504,34.7901,34.7306,34.7504,16800.0
2011-11-08 15:40:00,35.0,35.02,34.97,35.01,20900.0,34.7504,34.7703,34.7206,34.7603,20900.0
2011-11-08 15:45:00,34.99,35.02,34.98,35.02,37800.0,34.7405,34.7703,34.7306,34.7703,37800.0
2011-11-08 15:50:00,35.01,35.1,34.97,35.1,21800.0,34.7603,34.8497,34.7206,34.8497,21800.0
2011-11-08 15:55:00,35.1,35.14,35.0,35.01,32100.0,34.8497,34.8894,34.7504,34.7603,32100.0
2011-11-09 09:30:00,34.0,34.1,33.85,33.99,11900.0,33.7575,33.8568,33.6086,33.7476,11900.0
2011-11-09 09:35:00,34.05,34.22,34.01,34.22,13900.0,33.8072,33.976,33.7675,33.976,13900.0
2011-11-09 09:40:00,34.15,34.21,34.09,34.15,5500.0,33.9065,33.966,33.8469,33.9065,5500.0
2011-11-09 09:45:00,34.23,34.23,34.15,34.18,1600.0,33.9859,33.9859,33.9065,33.9363,1600.0
2011-11-09 09:50:00,34.19,34.25,34.1,34.15,13000.0,33.9462,34.0058,33.8568,33.9065,13000.0
2011-11-09 09:55:00,34.14,34.22,34.11,34.22,5600.0,33.8965,33.976,33.8668,33.976,5600.0
2011-11-09 10:00:00,34.21,34.25,34.19,34.19,3100.0,33.966,34.0058,33.9462,33.9462,3100.0
2011-11-09 10:05:00,34.18,34.2,34.14,34.15,2800.0,33.9363,33.9561,33.8965,33.9065,2800.0
2011-11-09 10:10:00,34.18,34.22,34.14,34.19,1300.0,33.9363,33.976,33.8965,33.9462,1300.0
2011-11-09 10:15:00,34.18,34.26,34.15,34.15,3000.0,33.9363,34.0157,33.9065,33.9065,3000.0
2011-11-09 10:20:00,34.15,34.22,34.14,34.19,4800.0,33.9065,33.976,33.8965,33.9462,4800.0
2011-11-09 10:25:00,34.21,34.22,34.13,34.16,3300.0,33.966,33.976,33.8866,33.9164,3300.0
2011-11-09 10:30:00,34.15,34.22,34.15,34.21,800.0,33.9065,33.976,33.9065,33.966,800.0
2011-11-09 10:35:00,34.18,34.18,34.08,34.12,3300.0,33.9363,33.9363,33.837,33.8767,3300.0
2011-11-09 10:40:00,34.15,34.17,34.13,34.16,2300.0,33.9065,33.9263,33.8866,33.9164,2300.0
2011-11-09 10:45:00,34.18,34.33,34.17,34.25,7300.0,33.9363,34.0852,33.9263,34.0058,7300.0
2011-11-09 10:50:00,34.26,34.32,34.16,34.17,5900.0,34.0157,34.0753,33.9164,33.9263,5900.0
2011-11-09 10:55:00,34.22,34.22,34.15,34.21,2200.0,33.976,33.976,33.9065,33.966,2200.0
2011-11-09 11:00:00,34.18,34.18,34.11,34.17,2300.0,33.9363,33.9363,33.8668,33.9263,2300.0
2011-11-09 11:05:00,34.2,34.25,34.2,34.23,1100.0,33.9561,34.0058,33.9561,33.9859,1100.0
2011-11-09 11:10:00,34.23,34.25,34.18,34.19,1400.0,33.9859,34.0058,33.9363,33.9462,1400.0
2011-11-09 11:15:00,34.2,34.41,34.2,34.38,3900.0,33.9561,34.1646,33.9561,34.1348,3900.0
2011-11-09 11:20:00,34.37,34.42,34.37,34.37,3000.0,34.1249,34.1746,34.1249,34.1249,3000.0
2011-11-09 11:25:00,34.38,34.45,34.34,34.45,12600.0,34.1348,34.2043,34.0951,34.2043,12600.0
2011-11-09 11:30:00,34.46,34.5,34.46,34.5,3900.0,34.2143,34.254,34.2143,34.254,3900.0
2011-11-09 11:35:00,34.5,34.53,34.48,34.52,7500.0,34.254,34.2838,34.2341,34.2738,7500.0
2011-11-09 11:40:00,34.48,34.55,34.48,34.49,2600.0,34.2341,34.3036,34.2341,34.2441,2600.0
2011-11-09 11:45:00,34.54,34.71,34.52,34.71,4200.0,34.2937,34.4625,34.2738,34.4625,4200.0
2011-11-09 11:50:00,34.71,34.76,34.71,34.74,4000.0,34.4625,34.5121,34.4625,34.4923,4000.0
2011-11-09 11:55:00,34.75,34.76,34.6,34.6,5800.0,34.5022,34.5121,34.3533,34.3533,5800.0
2011-11-09 12:00:00,34.63,34.65,34.49,34.6,17300.0,34.3831,34.4029,34.2441,34.3533,17300.0
2011-11-09 12:05:00,34.6,34.67,34.6,34.67,5900.0,34.3533,34.4228,34.3533,34.4228,5900.0
2011-11-09 12:10:00,34.66,34.77,34.63,34.74,7300.0,34.4128,34.5221,34.3831,34.4923,7300.0
2011-11-09 12:15:00,34.78,34.79,34.76,34.76,600.0,34.532,34.5419,34.5121,34.5121,600.0
2011-11-09 12:20:00,34.73,34.78,34.72,34.75,4400.0,34.4823,34.532,34.4724,34.5022,4400.0
2011-11-09 12:25:00,34.73,34.8,34.72,34.77,7400.0,34.4823,34.5518,34.4724,34.5221,7400.0
2011-11-09 12:30:00,34.77,34.78,34.74,34.76,2400.0,34.5221,34.532,34.4923,34.5121,2400.0
2011-11-09 12:35:00,34.76,34.81,34.74,34.76,3100.0,34.5121,34.5618,34.4923,34.5121,3100.0
2011-11-09 12:40:00,34.76,34.84,34.73,34.83,2400.0,34.5121,34.5916,34.4823,34.5816,2400.0
2011-11-09 12:45:00,34.83,34.84,34.75,34.84,1900.0,34.5816,34.5916,34.5022,34.5916,1900.0
2011-11-09 12:50:00,34.84,34.84,34.81,34.84,3900.0,34.5916,34.5916,34.5618,34.5916,3900.0
2011-11-09 12:55:00,34.85,34.9,34.85,34.88,2300.0,34.6015,34.6511,34.6015,34.6313,2300.0
2011-11-09 13:00:00,34.88,34.89,34.83,34.86,3600.0,34.6313,34.6412,34.5816,34.6114,3600.0
2011-11-09 13:05:00,34.83,34.91,34.83,34.87,2700.0,34.5816,34.6611,34.5816,34.6213,2700.0
2011-11-09 13:10:00,34.83,34.84,34.79,34.82,1700.0,34.5816,34.5916,34.5419,34.5717,1700.0
2011-11-09 13:15:00,34.83,34.84,34.8,34.8,7300.0,34.5816,34.5916,34.5518,34.5518,7300.0
2011-11-09 13:20:00,34.83,34.83,34.74,34.76,30600.0,34.5816,34.5816,34.4923,34.5121,30600.0
2011-11-09 13:25:00,34.76,34.82,34.76,34.82,3700.0,34.5121,34.5717,34.5121,34.5717,3700.0
2011-11-09 13:30:00,34.81,34.81,34.74,34.8,2900.0,34.5618,34.5618,34.4923,34.5518,2900.0
2011-11-09 13:35:00,34.77,34.79,34.75,34.79,4500.0,34.5221,34.5419,34.5022,34.5419,4500.0
2011-11-09 13:40:00,34.76,34.8,34.74,34.79,5300.0,34.5121,34.5518,34.4923,34.5419,5300.0
2011-11-09 13:45:00,34.78,34.78,34.61,34.61,3000.0,34.532,34.532,34.3632,34.3632,3000.0
2011-11-09 13:50:00,34.58,34.58,34.49,34.49,2900.0,34.3334,34.3334,34.2441,34.2441,2900.0
2011-11-09 13:55:00,34.43,34.43,34.33,34.38,3100.0,34.1845,34.1845,34.0852,34.1348,3100.0
2011-11-09 14:00:00,34.36,34.36,34.29,34.29,2400.0,34.115,34.115,34.0455,34.0455,2400.0
2011-11-09 14:05:00,34.26,34.3,34.11,34.19,4500.0,34.0157,34.0554,33.8668,33.9462,4500.0
2011-11-09 14:10:00,34.23,34.27,34.18,34.27,1100.0,33.9859,34.0256,33.9363,34.0256,1100.0
2011-11-09 14:15:00,34.3,34.31,34.17,34.22,3400.0,34.0554,34.0653,33.9263,33.976,3400.0
2011-11-09 14:20:00,34.24,34.25,34.06,34.06,3700.0,33.9958,34.0058,33.8171,33.8171,3700.0
2011-11-09 14:25:00,34.05,34.21,33.96,34.18,2600.0,33.8072,33.966,33.7178,33.9363,2600.0
2011-11-09 14:30:00,34.17,34.2,34.1,34.2,2600.0,33.9263,33.9561,33.8568,33.9561,2600.0
2011-11-09 14:35:00,34.19,34.2,34.11,34.14,2500.0,33.9462,33.9561,33.8668,33.8965,2500.0
2011-11-09 14:40:00,34.14,34.14,34.03,34.13,3100.0,33.8965,33.8965,33.7873,33.8866,3100.0
2011-11-09 14:45:00,34.2,34.26,34.2,34.22,4500.0,33.9561,34.0157,33.9561,33.976,4500.0
2011-11-09 14:50:00,34.21,34.23,34.15,34.21,2500.0,33.966,33.9859,33.9065,33.966,2500.0
2011-11-09 14:55:00,34.18,34.18,34.09,34.1,2700.0,33.9363,33.9363,33.8469,33.8568,2700.0
2011-11-09 15:00:00,34.06,34.15,34.02,34.06,5500.0,33.8171,33.9065,33.7774,33.8171,5500.0
2011-11-09 15:05:00,34.07,34.14,34.05,34.09,3800.0,33.827,33.8965,33.8072,33.8469,3800.0
2011-11-09 15:10:00,34.11,34.11,34.06,34.06,3800.0,33.8668,33.8668,33.8171,33.8171,3800.0
2011-11-09 15:15:00,34.03,34.11,33.98,34.1,5200.0,33.7873,33.8668,33.7377,33.8568,5200.0
2011-11-09 15:20:00,34.09,34.13,34.07,34.08,6900.0,33.8469,33.8866,33.827,33.837,6900.0
2011-11-09 15:25:00,34.07,34.07,33.98,34.0,8600.0,33.827,33.827,33.7377,33.7575,8600.0
2011-11-09 15:30:00,33.98,33.99,33.84,33.84,9800.0,33.7377,33.7476,33.5987,33.5987,9800.0
2011-11-09 15:35:00,33.86,33.86,33.7,33.72,9800.0,33.6185,33.6185,33.4597,33.4795,9800.0
2011-11-09 15:40:00,33.69,33.75,33.57,33.57,12700.0,33.4498,33.5093,33.3306,33.3306,12700.0
2011-11-09 15:45:00,33.56,33.66,33.49,33.55,20800.0,33.3207,33.42,33.2512,33.3108,20800.0
2011-11-09 15:50:00,33.55,33.64,33.53,33.55,25900.0,33.3108,33.4001,33.2909,33.3108,25900.0
2011-11-09 15:55:00,33.54,33.65,33.5,33.54,46700.0,33.3008,33.41,33.2611,33.3008,46700.0
2011-11-10 09:30:00,33.61,34.15,33.59,34.0,5900.0,33.3703,33.9065,33.3505,33.7575,5900.0
2011-11-10 09:35:00,34.06,34.06,33.96,34.0,5400.0,33.8171,33.8171,33.7178,33.7575,5400.0
2011-11-10 09:40:00,33.99,34.1,33.99,34.06,2000.0,33.7476,33.8568,33.7476,33.8171,2000.0
2011-11-10 09:45:00,34.06,34.29,34.06,34.2,5200.0,33.8171,34.0455,33.8171,33.9561,5200.0
2011-11-10 09:50:00,34.2,34.2,33.95,33.95,3200.0,33.9561,33.9561,33.7079,33.7079,3200.0
2011-11-10 09:55:00,33.92,33.95,33.83,33.88,4600.0,33.6781,33.7079,33.5888,33.6384,4600.0
2011-11-10 10:00:00,33.92,33.95,33.83,33.95,3000.0,33.6781,33.7079,33.5888,33.7079,3000.0
2011-11-10 10:05:00,33.98,34.11,33.98,34.0,2600.0,33.7377,33.8668,33.7377,33.7575,2600.0
2011-11-10 10:10:00,33.99,34.0,33.88,33.94,3000.0,33.7476,33.7575,33.6384,33.698,3000.0
2011-11-10 10:15:00,33.91,33.94,33.83,33.84,4700.0,33.6682,33.698,33.5888,33.5987,4700.0
2011-11-10 10:20:00,33.84,33.95,33.82,33.86,8500.0,33.5987,33.7079,33.5788,33.6185,8500.0
2011-11-10 10:25:00,33.87,33.95,33.87,33.88,3000.0,33.6285,33.7079,33.6285,33.6384,3000.0
2011-11-10 10:30:00,33.84,33.85,33.77,33.78,9200.0,33.5987,33.6086,33.5292,33.5391,9200.0
2011-11-10 10:35:00,33.79,33.94,33.79,33.94,2100.0,33.549,33.698,33.549,33.698,2100.0
2011-11-10 10:40:00,33.93,34.0,33.89,34.0,2500.0,33.688,33.7575,33.6483,33.7575,2500.0
2011-11-10 10:45:00,33.98,34.04,33.91,33.91,3600.0,33.7377,33.7973,33.6682,33.6682,3600.0
2011-11-10 10:50:00,33.94,34.12,33.92,34.11,1600.0,33.698,33.8767,33.6781,33.8668,1600.0
2011-11-10 10:55:00,34.09,34.15,34.06,34.13,2400.0,33.8469,33.9065,33.8171,33.8866,2400.0
2011-11-10 11:00:00,34.17,34.38,34.17,34.38,1800.0,33.9263,34.1348,33.9263,34.1348,1800.0
2011-11-10 11:05:00,34.38,34.44,34.37,34.37,1600.0,34.1348,34.1944,34.1249,34.1249,1600.0
2011-11-10 11:10:00,34.4,34.43,34.38,34.38,1600.0,34.1547,34.1845,34.1348,34.1348,1600.0
2011-11-10 11:15:00,34.37,34.51,34.37,34.42,3000.0,34.1249,34.2639,34.1249,34.1746,3000.0
2011-11-10 11:20:00,34.42,34.43,34.38,34.4,1800.0,34.1746,34.1845,34.1348,34.1547,1800.0
2011-11-10 11:25:00,34.44,34.5,34.44,34.47,800.0,34.1944,34.254,34.1944,34.2242,800.0
2011-11-10 11:30:00,34.48,34.55,34.43,34.52,1800.0,34.2341,34.3036,34.1845,34.2738,1800.0
2011-11-10 11:35:00,34.57,34.59,34.53,34.54,1200.0,34.3235,34.3433,34.2838,34.2937,1200.0
2011-11-10 11:40:00,34.56,34.67,34.56,34.66,1500.0,34.3136,34.4228,34.3136,34.4128,1500.0
2011-11-10 11:45:00,34.67,34.75,34.66,34.67,1900.0,34.4228,34.5022,34.4128,34.4228,1900.0
2011-11-10 11:50:00,34.65,34.65,34.6,34.6,800.0,34.4029,34.4029,34.3533,34.3533,800.0
2011-11-10 11:55:00,34.6,34.6,34.55,34.6,2100.0,34.3533,34.3533,34.3036,34.3533,2100.0
2011-11-10 12:00:00,34.61,34.67,34.6,34.62,2300.0,34.3632,34.4228,34.3533,34.3731,2300.0
2011-11-10 12:05:00,34.68,34.7,34.68,34.7,400.0,34.4327,34.4526,34.4327,34.4526,400.0
2011-11-10 12:10:00,34.74,34.75,34.65,34.65,3700.0,34.4923,34.5022,34.4029,34.4029,3700.0
2011-11-10 12:15:00,34.66,34.69,34.66,34.67,1100.0,34.4128,34.4426,34.4128,34.4228,1100.0
2011-11-10 12:20:00,34.72,34.74,34.68,34.73,3500.0,34.4724,34.4923,34.4327,34.4823,3500.0
2011-11-10 12:25:00,34.7,34.72,34.68,34.68,1000.0,34.4526,34.4724,34.4327,34.4327,1000.0
2011-11-10 12:30:00,34.64,34.64,34.6,34.6,1500.0,34.393,34.393,34.3533,34.3533,1500.0
2011-11-10 12:35:00,34.56,34.56,34.52,34.52,1500.0,34.3136,34.3136,34.2738,34.2738,1500.0
2011-11-10 12:40:00,34.55,34.59,34.53,34.58,7600.0,34.3036,34.3433,34.2838,34.3334,7600.0
2011-11-10 12:45:00,34.57,34.65,34.56,34.65,9400.0,34.3235,34.4029,34.3136,34.4029,9400.0
2011-11-10 12:50:00,34.63,34.74,34.63,34.74,6100.0,34.3831,34.4923,34.3831,34.4923,6100.0
2011-11-10 12:55:00,34.73,34.78,34.73,34.74,2300.0,34.4823,34.532,34.4823,34.4923,2300.0
2011-11-10 13:00:00,34.73,34.75,34.7,34.71,3200.0,34.4823,34.5022,34.4526,34.4625,3200.0
2011-11-10 13:05:00,34.68,34.69,34.58,34.62,3900.0,34.4327,34.4426,34.3334,34.3731,3900.0
2011-11-10 13:10:00,34.64,34.79,34.64,34.79,6200.0,34.393,34.5419,34.393,34.5419,6200.0
2011-11-10 13:15:00,34.8,34.88,34.77,34.81,1300.0,34.5518,34.6313,34.5221,34.5618,1300.0
2011-11-10 13:20:00,34.82,34.82,34.76,34.76,3100.0,34.5717,34.5717,34.5121,34.5121,3100.0
2011-11-10 13:25:00,34.72,34.72,34.64,34.64,900.0,34.4724,34.4724,34.393,34.393,900.0
2011-11-10 13:30:00,34.63,34.65,34.59,34.61,1600.0,34.3831,34.4029,34.3433,34.3632,1600.0
2011-11-10 13:35:00,34.61,34.63,34.54,34.54,1600.0,34.3632,34.3831,34.2937,34.2937,1600.0
2011-11-10 13:40:00,34.56,34.67,34.56,34.61,3200.0,34.3136,34.4228,34.3136,34.3632,3200.0
2011-11-10 13:45:00,34.58,34.58,34.5,34.5,3000.0,34.3334,34.3334,34.254,34.254,3000.0
2011-11-10 13:50:00,34.46,34.52,34.45,34.45,1900.0,34.2143,34.2738,34.2043,34.2043,1900.0
2011-11-10 13:55:00,34.53,34.6,34.53,34.59,1800.0,34.2838,34.3533,34.2838,34.3433,1800.0
2011-11-10 14:00:00,34.59,34.64,34.5,34.53,11400.0,34.3433,34.393,34.254,34.2838,11400.0
2011-11-10 14:05:00,34.5,34.61,34.48,34.51,13100.0,34.254,34.3632,34.2341,34.2639,13100.0
2011-11-10 14:10:00,34.54,34.72,34.49,34.72,9400.0,34.2937,34.4724,34.2441,34.4724,9400.0
2011-11-10 14:15:00,34.72,34.84,34.71,34.81,6400.0,34.4724,34.5916,34.4625,34.5618,6400.0
2011-11-10 14:20:00,34.81,34.81,34.62,34.77,7400.0,34.5618,34.5618,34.3731,34.5221,7400.0
2011-11-10 14:25:00,34.83,34.83,34.65,34.65,4200.0,34.5816,34.5816,34.4029,34.4029,4200.0
2011-11-10 14:30:00,34.66,34.73,34.65,34.68,6400.0,34.4128,34.4823,34.4029,34.4327,6400.0
2011-11-10 14:35:00,34.69,34.7,34.65,34.7,4700.0,34.4426,34.4526,34.4029,34.4526,4700.0
2011-11-10 14:40:00,34.69,34.72,34.66,34.72,11800.0,34.4426,34.4724,34.4128,34.4724,11800.0
2011-11-10 14:45:00,34.7,34.75,34.65,34.65,6800.0,34.4526,34.5022,34.4029,34.4029,6800.0
2011-11-10 14:50:00,34.67,34.69,34.62,34.62,2800.0,34.4228,34.4426,34.3731,34.3731,2800.0
2011-11-10 14:55:00,34.62,34.62,34.56,34.56,5200.0,34.3731,34.3731,34.3136,34.3136,5200.0
2011-11-10 15:00:00,34.55,34.71,34.54,34.71,15200.0,34.3036,34.4625,34.2937,34.4625,15200.0
2011-11-10 15:05:00,34.71,34.73,34.58,34.59,9700.0,34.4625,34.4823,34.3334,34.3433,9700.0
2011-11-10 15:10:00,34.62,34.71,34.62,34.69,6500.0,34.3731,34.4625,34.3731,34.4426,6500.0
2011-11-10 15:15:00,34.69,34.74,34.66,34.67,7500.0,34.4426,34.4923,34.4128,34.4228,7500.0
2011-11-10 15:20:00,34.66,34.7,34.59,34.66,7000.0,34.4128,34.4526,34.3433,34.4128,7000.0
2011-11-10 15:25:00,34.64,34.81,34.64,34.78,6800.0,34.393,34.5618,34.393,34.532,6800.0
2011-11-10 15:30:00,34.77,34.79,34.67,34.69,7300.0,34.5221,34.5419,34.4228,34.4426,7300.0
2011-11-10 15:35:00,34.71,34.72,34.61,34.68,7700.0,34.4625,34.4724,34.3632,34.4327,7700.0
2011-11-10 15:40:00,34.66,34.66,34.57,34.57,5300.0,34.4128,34.4128,34.3235,34.3235,5300.0
2011-11-10 15:45:00,34.61,34.7,34.58,34.66,13700.0,34.3632,34.4526,34.3334,34.4128,13700.0
2011-11-10 15:50:00,34.66,34.78,34.63,34.72,18300.0,34.4128,34.532,34.3831,34.4724,18300.0
2011-11-10 15:55:00,34.7,34.7,34.59,34.63,18400.0,34.4526,34.4526,34.3433,34.3831,18400.0
2011-11-11 09:30:00,35.06,35.06,34.86,34.98,26300.0,34.81,34.81,34.6114,34.7306,26300.0
2011-11-11 09:35:00,34.97,35.08,34.97,35.06,11800.0,34.7206,34.8298,34.7206,34.81,11800.0
2011-11-11 09:40:00,35.06,35.38,35.06,35.35,5200.0,34.81,35.1277,34.81,35.0979,5200.0
2011-11-11 09:45:00,35.35,35.37,35.29,35.33,3800.0,35.0979,35.1178,35.0383,35.0781,3800.0
2011-11-11 09:50:00,35.3,35.45,35.3,35.45,6100.0,35.0483,35.1972,35.0483,35.1972,6100.0
2011-11-11 09:55:00,35.45,35.68,35.45,35.47,17300.0,35.1972,35.4256,35.1972,35.2171,17300.0
2011-11-11 10:00:00,35.52,35.64,35.51,35.61,5600.0,35.2667,35.3859,35.2568,35.3561,5600.0
2011-11-11 10:05:00,35.6,35.61,35.56,35.61,2500.0,35.3461,35.3561,35.3064,35.3561,2500.0
2011-11-11 10:10:00,35.62,35.69,35.58,35.58,7200.0,35.366,35.4355,35.3263,35.3263,7200.0
2011-11-11 10:15:00,35.62,35.65,35.47,35.5,16000.0,35.366,35.3958,35.2171,35.2468,16000.0
2011-11-11 10:20:00,35.49,35.56,35.49,35.52,2100.0,35.2369,35.3064,35.2369,35.2667,2100.0
2011-11-11 10:25:00,35.52,35.54,35.44,35.48,11100.0,35.2667,35.2866,35.1873,35.227,11100.0
2011-11-11 10:30:00,35.48,35.52,35.44,35.46,9300.0,35.227,35.2667,35.1873,35.2071,9300.0
2011-11-11 10:35:00,35.46,35.48,35.4,35.43,22300.0,35.2071,35.227,35.1476,35.1773,22300.0
2011-11-11 10:40:00,35.44,35.52,35.4,35.47,10600.0,35.1873,35.2667,35.1476,35.2171,10600.0
2011-11-11 10:45:00,35.5,35.58,35.49,35.58,4700.0,35.2468,35.3263,35.2369,35.3263,4700.0
2011-11-11 10:50:00,35.56,35.58,35.53,35.56,1900.0,35.3064,35.3263,35.2766,35.3064,1900.0
2011-11-11 10:55:00,35.56,35.59,35.44,35.44,8900.0,35.3064,35.3362,35.1873,35.1873,8900.0
2011-11-11 11:00:00,35.47,35.48,35.27,35.29,10800.0,35.2171,35.227,35.0185,35.0383,10800.0
2011-11-11 11:05:00,35.32,35.42,35.31,35.36,3300.0,35.0681,35.1674,35.0582,35.1078,3300.0
2011-11-11 11:10:00,35.35,35.43,35.33,35.43,2700.0,35.0979,35.1773,35.0781,35.1773,2700.0
2011-11-11 11:15:00,35.41,35.5,35.41,35.45,1600.0,35.1575,35.2468,35.1575,35.1972,1600.0
2011-11-11 11:20:00,35.45,35.51,35.43,35.5,2000.0,35.1972,35.2568,35.1773,35.2468,2000.0
2011-11-11 11:25:00,35.5,35.51,35.47,35.47,1100.0,35.2468,35.2568,35.2171,35.2171,1100.0
2011-11-11 11:30:00,35.48,35.54,35.47,35.52,2800.0,35.227,35.2866,35.2171,35.2667,2800.0
2011-11-11 11:35:00,35.53,35.55,35.52,35.55,1600.0,35.2766,35.2965,35.2667,35.2965,1600.0
2011-11-11 11:40:00,35.56,35.64,35.55,35.64,1600.0,35.3064,35.3859,35.2965,35.3859,1600.0
2011-11-11 11:45:00,35.64,35.69,35.63,35.68,3600.0,35.3859,35.4355,35.3759,35.4256,3600.0
2011-11-11 11:50:00,35.66,35.7,35.66,35.69,5000.0,35.4057,35.4454,35.4057,35.4355,5000.0
2011-11-11 11:55:00,35.69,35.74,35.67,35.74,4300.0,35.4355,35.4851,35.4156,35.4851,4300.0
2011-11-11 12:00:00,35.73,35.76,35.73,35.76,1100.0,35.4752,35.505,35.4752,35.505,1100.0
2011-11-11 12:05:00,35.79,35.84,35.79,35.8,3100.0,35.5348,35.5844,35.5348,35.5447,3100.0
2011-11-11 12:10:00,35.82,35.83,35.76,35.83,2300.0,35.5646,35.5745,35.505,35.5745,2300.0
2011-11-11 12:15:00,35.76,35.76,35.71,35.71,1000.0,35.505,35.505,35.4554,35.4554,1000.0
2011-11-11 12:20:00,35.71,35.71,35.66,35.67,2700.0,35.4554,35.4554,35.4057,35.4156,2700.0
2011-11-11 12:25:00,35.65,35.68,35.59,35.68,5900.0,35.3958,35.4256,35.3362,35.4256,5900.0
2011-11-11 12:30:00,35.68,35.69,35.64,35.68,3400.0,35.4256,35.4355,35.3859,35.4256,3400.0
2011-11-11 12:35:00,35.69,35.7,35.67,35.7,800.0,35.4355,35.4454,35.4156,35.4454,800.0
2011-11-11 12:40:00,35.69,35.74,35.69,35.74,2600.0,35.4355,35.4851,35.4355,35.4851,2600.0
2011-11-11 12:45:00,35.74,35.75,35.7,35.73,3700.0,35.4851,35.4951,35.4454,35.4752,3700.0
2011-11-11 12:50:00,35.73,35.73,35.6,35.66,6800.0,35.4752,35.4752,35.3461,35.4057,6800.0
2011-11-11 12:55:00,35.65,35.66,35.59,35.66,11000.0,35.3958,35.4057,35.3362,35.4057,11000.0
2011-11-11 13:00:00,35.69,35.73,35.68,35.73,5200.0,35.4355,35.4752,35.4256,35.4752,5200.0
2011-11-11 13:05:00,35.74,35.79,35.72,35.79,3800.0,35.4851,35.5348,35.4653,35.5348,3800.0
2011-11-11 13:10:00,35.76,35.77,35.72,35.72,5900.0,35.505,35.5149,35.4653,35.4653,5900.0
2011-11-11 13:15:00,35.73,35.73,35.65,35.65,51500.0,35.4752,35.4752,35.3958,35.3958,51500.0
2011-11-11 13:20:00,35.62,35.64,35.6,35.6,102400.0,35.366,35.3859,35.3461,35.3461,102400.0
2011-11-11 13:25:00,35.54,35.56,35.47,35.47,2200.0,35.2866,35.3064,35.2171,35.2171,2200.0
2011-11-11 13:30:00,35.49,35.51,35.46,35.47,1600.0,35.2369,35.2568,35.2071,35.2171,1600.0
2011-11-11 13:35:00,35.47,35.5,35.47,35.5,2400.0,35.2171,35.2468,35.2171,35.2468,2400.0
2011-11-11 13:40:00,35.49,35.5,35.47,35.49,1700.0,35.2369,35.2468,35.2171,35.2369,1700.0
2011-11-11 13:45:00,35.49,35.49,35.46,35.46,1500.0,35.2369,35.2369,35.2071,35.2071,1500.0
2011-11-11 13:50:00,35.46,35.46,35.4,35.4,2000.0,35.2071,35.2071,35.1476,35.1476,2000.0
2011-11-11 13:55:00,35.39,35.39,35.26,35.26,5400.0,35.1376,35.1376,35.0086,35.0086,5400.0
2011-11-11 14:00:00,35.27,35.3,35.24,35.27,2000.0,35.0185,35.0483,34.9887,35.0185,2000.0
2011-11-11 14:05:00,35.27,35.32,35.25,35.3,1100.0,35.0185,35.0681,34.9986,35.0483,1100.0
2011-11-11 14:10:00,35.32,35.39,35.31,35.35,3900.0,35.0681,35.1376,35.0582,35.0979,3900.0
2011-11-11 14:15:00,35.31,35.33,35.28,35.31,2000.0,35.0582,35.0781,35.0284,35.0582,2000.0
2011-11-11 14:20:00,35.31,35.32,35.26,35.29,2600.0,35.0582,35.0681,35.0086,35.0383,2600.0
2011-11-11 14:25:00,35.26,35.3,35.25,35.25,1600.0,35.0086,35.0483,34.9986,34.9986,1600.0
2011-11-11 14:30:00,35.29,35.29,35.26,35.28,1400.0,35.0383,35.0383,35.0086,35.0284,1400.0
2011-11-11 14:35:00,35.29,35.3,35.24,35.25,1600.0,35.0383,35.0483,34.9887,34.9986,1600.0
2011-11-11 14:40:00,35.24,35.25,35.22,35.23,1100.0,34.9887,34.9986,34.9688,34.9788,1100.0
2011-11-11 14:45:00,35.25,35.25,35.2,35.2,2200.0,34.9986,34.9986,34.949,34.949,2200.0
2011-11-11 14:50:00,35.2,35.21,35.19,35.19,2100.0,34.949,34.9589,34.9391,34.9391,2100.0
2011-11-11 14:55:00,35.16,35.17,34.97,35.05,9200.0,34.9093,34.9192,34.7206,34.8001,9200.0
2011-11-11 15:00:00,35.04,35.09,35.04,35.04,1300.0,34.7901,34.8398,34.7901,34.7901,1300.0
2011-11-11 15:05:00,35.05,35.05,34.99,35.0,3200.0,34.8001,34.8001,34.7405,34.7504,3200.0
2011-11-11 15:10:00,35.0,35.0,34.96,34.98,3800.0,34.7504,34.7504,34.7107,34.7306,3800.0
2011-11-11 15:15:00,34.98,35.05,34.98,35.01,3000.0,34.7306,34.8001,34.7306,34.7603,3000.0
2011-11-11 15:20:00,35.03,35.04,34.99,35.04,5100.0,34.7802,34.7901,34.7405,34.7901,5100.0
2011-11-11 15:25:00,35.02,35.02,34.86,34.95,26600.0,34.7703,34.7703,34.6114,34.7008,26600.0
2011-11-11 15:30:00,34.95,34.95,34.89,34.93,6800.0,34.7008,34.7008,34.6412,34.6809,6800.0
2011-11-11 15:35:00,34.93,34.95,34.86,34.86,7600.0,34.6809,34.7008,34.6114,34.6114,7600.0
2011-11-11 15:40:00,34.86,34.89,34.77,34.88,7900.0,34.6114,34.6412,34.5221,34.6313,7900.0
2011-11-11 15:45:00,34.88,35.01,34.86,34.99,11800.0,34.6313,34.7603,34.6114,34.7405,11800.0
2011-11-11 15:50:00,34.99,35.02,34.97,35.02,12900.0,34.7405,34.7703,34.7206,34.7703,12900.0
2011-11-11 15:55:00,35.02,35.04,35.0,35.01,26200.0,34.7703,34.7901,34.7504,34.7603,26200.0
2011-11-14 09:30:00,34.8,34.86,34.64,34.74,9500.0,34.5518,34.6114,34.393,34.4923,9500.0
2011-11-14 09:35:00,34.75,34.89,34.48,34.58,44100.0,34.5022,34.6412,34.2341,34.3334,44100.0
2011-11-14 09:40:00,34.58,34.6,34.43,34.47,23700.0,34.3334,34.3533,34.1845,34.2242,23700.0
2011-11-14 09:45:00,34.44,34.53,34.34,34.49,16900.0,34.1944,34.2838,34.0951,34.2441,16900.0
2011-11-14 09:50:00,34.49,34.63,34.43,34.63,29400.0,34.2441,34.3831,34.1845,34.3831,29400.0
2011-11-14 09:55:00,34.63,34.63,34.47,34.49,18600.0,34.3831,34.3831,34.2242,34.2441,18600.0
2011-11-14 10:00:00,34.51,34.57,34.43,34.5,19200.0,34.2639,34.3235,34.1845,34.254,19200.0
2011-11-14 10:05:00,34.48,34.65,34.48,34.59,34800.0,34.2341,34.4029,34.2341,34.3433,34800.0
2011-11-14 10:10:00,34.59,34.65,34.56,34.56,3500.0,34.3433,34.4029,34.3136,34.3136,3500.0
2011-11-14 10:15:00,34.55,34.59,34.5,34.55,5300.0,34.3036,34.3433,34.254,34.3036,5300.0
2011-11-14 10:20:00,34.55,34.57,34.47,34.51,4200.0,34.3036,34.3235,34.2242,34.2639,4200.0
2011-11-14 10:25:00,34.47,34.52,34.47,34.5,1200.0,34.2242,34.2738,34.2242,34.254,1200.0
2011-11-14 10:30:00,34.53,34.53,34.29,34.31,5900.0,34.2838,34.2838,34.0455,34.0653,5900.0
2011-11-14 10:35:00,34.32,34.36,34.21,34.31,13400.0,34.0753,34.115,33.966,34.0653,13400.0
2011-11-14 10:40:00,34.33,34.33,34.22,34.28,2900.0,34.0852,34.0852,33.976,34.0355,2900.0
2011-11-14 10:45:00,34.29,34.37,34.22,34.37,25100.0,34.0455,34.1249,33.976,34.1249,25100.0
2011-11-14 10:50:00,34.34,34.43,34.32,34.41,6400.0,34.0951,34.1845,34.0753,34.1646,6400.0
2011-11-14 10:55:00,34.43,34.46,34.41,34.43,1900.0,34.1845,34.2143,34.1646,34.1845,1900.0
2011-11-14 11:00:00,34.44,34.45,34.37,34.41,1300.0,34.1944,34.2043,34.1249,34.1646,1300.0
2011-11-14 11:05:00,34.43,34.46,34.37,34.38,4100.0,34.1845,34.2143,34.1249,34.1348,4100.0
2011-11-14 11:10:00,34.39,34.4,34.28,34.31,3600.0,34.1448,34.1547,34.0355,34.0653,3600.0
2011-11-14 11:15:00,34.28,34.31,34.25,34.25,1800.0,34.0355,34.0653,34.0058,34.0058,1800.0
2011-11-14 11:20:00,34.3,34.46,34.28,34.44,4700.0,34.0554,34.2143,34.0355,34.1944,4700.0
2011-11-14 11:25:00,34.43,34.45,34.34,34.34,1500.0,34.1845,34.2043,34.0951,34.0951,1500.0
2011-11-14 11:30:00,34.35,34.41,34.35,34.4,2400.0,34.105,34.1646,34.105,34.1547,2400.0
2011-11-14 11:35:00,34.36,34.44,34.34,34.42,3800.0,34.115,34.1944,34.0951,34.1746,3800.0
2011-11-14 11:40:00,34.38,34.38,34.29,34.29,1900.0,34.1348,34.1348,34.0455,34.0455,1900.0
2011-11-14 11:45:00,34.27,34.29,34.25,34.25,3000.0,34.0256,34.0455,34.0058,34.0058,3000.0
2011-11-14 11:50:00,34.26,34.27,34.07,34.14,6500.0,34.0157,34.0256,33.827,33.8965,6500.0
2011-11-14 11:55:00,34.14,34.14,34.04,34.07,2800.0,33.8965,33.8965,33.7973,33.827,2800.0
2011-11-14 12:00:00,34.06,34.12,34.06,34.07,2500.0,33.8171,33.8767,33.8171,33.827,2500.0
2011-11-14 12:05:00,34.05,34.08,33.96,34.07,4100.0,33.8072,33.837,33.7178,33.827,4100.0
2011-11-14 12:10:00,34.04,34.04,33.94,33.94,1900.0,33.7973,33.7973,33.698,33.698,1900.0
2011-11-14 12:15:00,33.98,33.98,33.85,33.85,3200.0,33.7377,33.7377,33.6086,33.6086,3200.0
2011-11-14 12:20:00,33.9,33.91,33.78,33.78,8000.0,33.6583,33.6682,33.5391,33.5391,8000.0
2011-11-14 12:25:00,33.81,33.83,33.73,33.75,6300.0,33.5689,33.5888,33.4895,33.5093,6300.0
2011-11-14 12:30:00,33.8,33.85,33.78,33.78,4100.0,33.559,33.6086,33.5391,33.5391,4100.0
2011-11-14 12:35:00,33.72,33.84,33.7,33.83,8100.0,33.4795,33.5987,33.4597,33.5888,8100.0
2011-11-14 12:40:00,33.83,33.97,33.81,33.97,6700.0,33.5888,33.7278,33.5689,33.7278,6700.0
2011-11-14 12:45:00,33.95,33.97,33.89,33.96,6000.0,33.7079,33.7278,33.6483,33.7178,6000.0
2011-11-14 12:50:00,33.96,34.05,33.96,34.0,2200.0,33.7178,33.8072,33.7178,33.7575,2200.0
2011-11-14 12:55:00,34.02,34.03,33.95,33.98,1300.0,33.7774,33.7873,33.7079,33.7377,1300.0
2011-11-14 13:00:00,34.01,34.01,33.92,34.01,6300.0,33.7675,33.7675,33.6781,33.7675,6300.0
2011-11-14 13:05:00,34.0,34.07,33.98,34.01,12000.0,33.7575,33.827,33.7377,33.7675,12000.0
2011-11-14 13:10:00,34.06,34.17,34.05,34.17,1500.0,33.8171,33.9263,33.8072,33.9263,1500.0
2011-11-14 13:15:00,34.2,34.25,34.19,34.25,4400.0,33.9561,34.0058,33.9462,34.0058,4400.0
2011-11-14 13:20:00,34.28,34.33,34.25,34.31,1500.0,34.0355,34.0852,34.0058,34.0653,1500.0
2011-11-14 13:25:00,34.32,34.45,34.28,34.45,4100.0,34.0753,34.2043,34.0355,34.2043,4100.0
2011-11-14 13:30:00,34.46,34.48,34.41,34.43,6500.0,34.2143,34.2341,34.1646,34.1845,6500.0
2011-11-14 13:35:00,34.43,34.52,34.4,34.5,4200.0,34.1845,34.2738,34.1547,34.254,4200.0
2011-11-14 13:40:00,34.48,34.53,34.43,34.52,7600.0,34.2341,34.2838,34.1845,34.2738,7600.0
2011-11-14 13:45:00,34.5,34.56,34.47,34.47,3300.0,34.254,34.3136,34.2242,34.2242,3300.0
2011-11-14 13:50:00,34.43,34.44,34.38,34.42,2000.0,34.1845,34.1944,34.1348,34.1746,2000.0
2011-11-14 13:55:00,34.42,34.44,34.39,34.42,2200.0,34.1746,34.1944,34.1448,34.1746,2200.0
2011-11-14 14:00:00,34.44,34.46,34.39,34.39,4200.0,34.1944,34.2143,34.1448,34.1448,4200.0
2011-11-14 14:05:00,34.37,34.37,34.34,34.34,1100.0,34.1249,34.1249,34.0951,34.0951,1100.0
2011-11-14 14:10:00,34.31,34.4,34.3,34.32,4300.0,34.0653,34.1547,34.0554,34.0753,4300.0
2011-11-14 14:15:00,34.31,34.35,34.29,34.31,4100.0,34.0653,34.105,34.0455,34.0653,4100.0
2011-11-14 14:20:00,34.3,34.33,34.3,34.33,2600.0,34.0554,34.0852,34.0554,34.0852,2600.0
2011-11-14 14:25:00,34.33,34.33,34.19,34.2,5100.0,34.0852,34.0852,33.9462,33.9561,5100.0
2011-11-14 14:30:00,34.17,34.29,34.17,34.29,2400.0,33.9263,34.0455,33.9263,34.0455,2400.0
2011-11-14 14:35:00,34.28,34.29,34.22,34.25,2700.0,34.0355,34.0455,33.976,34.0058,2700.0
2011-11-14 14:40:00,34.25,34.26,34.23,34.25,3300.0,34.0058,34.0157,33.9859,34.0058,3300.0
2011-11-14 14:45:00,34.27,34.27,34.2,34.2,5100.0,34.0256,34.0256,33.9561,33.9561,5100.0
2011-11-14 14:50:00,34.2,34.22,34.16,34.22,4600.0,33.9561,33.976,33.9164,33.976,4600.0
2011-11-14 14:55:00,34.2,34.22,34.0,34.0,6900.0,33.9561,33.976,33.7575,33.7575,6900.0
2011-11-14 15:00:00,34.0,34.09,34.0,34.06,7500.0,33.7575,33.8469,33.7575,33.8171,7500.0
2011-11-14 15:05:00,34.07,34.07,34.01,34.03,5800.0,33.827,33.827,33.7675,33.7873,5800.0
2011-11-14 15:10:00,34.01,34.11,34.01,34.08,4500.0,33.7675,33.8668,33.7675,33.837,4500.0
2011-11-14 15:15:00,34.06,34.06,33.98,34.01,6000.0,33.8171,33.8171,33.7377,33.7675,6000.0
2011-11-14 15:20:00,34.01,34.1,33.99,34.1,5000.0,33.7675,33.8568,33.7476,33.8568,5000.0
2011-11-14 15:25:00,34.1,34.16,34.08,34.14,5600.0,33.8568,33.9164,33.837,33.8965,5600.0
2011-11-14 15:30:00,34.14,34.19,34.1,34.17,7400.0,33.8965,33.9462,33.8568,33.9263,7400.0
2011-11-14 15:35:00,34.16,34.16,34.06,34.06,12800.0,33.9164,33.9164,33.8171,33.8171,12800.0
2011-11-14 15:40:00,34.06,34.16,34.05,34.12,9500.0,33.8171,33.9164,33.8072,33.8767,9500.0
2011-11-14 15:45:00,34.13,34.17,34.08,34.16,15700.0,33.8866,33.9263,33.837,33.9164,15700.0
2011-11-14 15:50:00,34.15,34.18,34.13,34.17,13900.0,33.9065,33.9363,33.8866,33.9263,13900.0
2011-11-14 15:55:00,34.15,34.15,34.01,34.09,32400.0,33.9065,33.9065,33.7675,33.8469,32400.0
2011-11-15 09:30:00,33.74,33.98,33.74,33.92,4400.0,33.4994,33.7377,33.4994,33.6781,4400.0
2011-11-15 09:35:00,33.95,34.15,33.94,34.12,4200.0,33.7079,33.9065,33.698,33.8767,4200.0
2011-11-15 09:40:00,34.06,34.15,34.05,34.05,3000.0,33.8171,33.9065,33.8072,33.8072,3000.0
2011-11-15 09:45:00,34.09,34.29,34.09,34.15,4000.0,33.8469,34.0455,33.8469,33.9065,4000.0
2011-11-15 09:50:00,34.19,34.19,34.1,34.11,1700.0,33.9462,33.9462,33.8568,33.8668,1700.0
2011-11-15 09:55:00,34.12,34.17,34.12,34.14,3400.0,33.8767,33.9263,33.8767,33.8965,3400.0
2011-11-15 10:00:00,34.16,34.17,34.09,34.09,1200.0,33.9164,33.9263,33.8469,33.8469,1200.0
2011-11-15 10:05:00,34.08,34.12,34.08,34.1,2800.0,33.837,33.8767,33.837,33.8568,2800.0
2011-11-15 10:10:00,34.09,34.09,33.96,33.96,2700.0,33.8469,33.8469,33.7178,33.7178,2700.0
2011-11-15 10:15:00,33.95,34.0,33.93,33.93,2000.0,33.7079,33.7575,33.688,33.688,2000.0
2011-11-15 10:20:00,33.93,34.0,33.9,33.92,3200.0,33.688,33.7575,33.6583,33.6781,3200.0
2011-11-15 10:25:00,33.92,33.99,33.92,33.98,1900.0,33.6781,33.7476,33.6781,33.7377,1900.0
2011-11-15 10:30:00,33.95,34.03,33.93,34.03,3900.0,33.7079,33.7873,33.688,33.7873,3900.0
2011-11-15 10:35:00,34.0,34.0,33.95,33.99,2000.0,33.7575,33.7575,33.7079,33.7476,2000.0
2011-11-15 10:40:00,33.96,34.05,33.92,34.05,4700.0,33.7178,33.8072,33.6781,33.8072,4700.0
2011-11-15 10:45:00,34.11,34.14,34.0,34.0,3500.0,33.8668,33.8965,33.7575,33.7575,3500.0
2011-11-15 10:50:00,34.01,34.04,33.92,33.97,2000.0,33.7675,33.7973,33.6781,33.7278,2000.0
2011-11-15 10:55:00,33.97,34.0,33.87,33.87,1500.0,33.7278,33.7575,33.6285,33.6285,1500.0
2011-11-15 11:00:00,33.9,33.96,33.9,33.94,2500.0,33.6583,33.7178,33.6583,33.698,2500.0
2011-11-15 11:05:00,33.95,33.96,33.85,33.87,2400.0,33.7079,33.7178,33.6086,33.6285,2400.0
2011-11-15 11:10:00,33.91,34.0,33.89,33.98,1900.0,33.6682,33.7575,33.6483,33.7377,1900.0
2011-11-15 11:15:00,33.96,33.96,33.79,33.81,1900.0,33.7178,33.7178,33.549,33.5689,1900.0
2011-11-15 11:20:00,33.79,33.82,33.75,33.75,2100.0,33.549,33.5788,33.5093,33.5093,2100.0
2011-11-15 11:25:00,33.74,33.9,33.73,33.85,2800.0,33.4994,33.6583,33.4895,33.6086,2800.0
2011-11-15 11:30:00,33.86,33.88,33.79,33.8,1400.0,33.6185,33.6384,33.549,33.559,1400.0
2011-11-15 11:35:00,33.8,33.8,33.76,33.77,1800.0,33.559,33.559,33.5193,33.5292,1800.0
2011-11-15 11:40:00,33.79,33.84,33.79,33.82,7800.0,33.549,33.5987,33.549,33.5788,7800.0
2011-11-15 11:45:00,33.82,33.82,33.76,33.82,6700.0,33.5788,33.5788,33.5193,33.5788,6700.0
2011-11-15 11:50:00,33.84,33.9,33.82,33.9,1800.0,33.5987,33.6583,33.5788,33.6583,1800.0
2011-11-15 11:55:00,33.88,33.99,33.84,33.99,3600.0,33.6384,33.7476,33.5987,33.7476,3600.0
2011-11-15 12:00:00,33.99,34.12,33.99,34.12,5000.0,33.7476,33.8767,33.7476,33.8767,5000.0
2011-11-15 12:05:00,34.15,34.24,34.15,34.2,1300.0,33.9065,33.9958,33.9065,33.9561,1300.0
2011-11-15 12:10:00,34.18,34.23,34.16,34.23,1600.0,33.9363,33.9859,33.9164,33.9859,1600.0
2011-11-15 12:15:00,34.22,34.27,34.19,34.19,2800.0,33.976,34.0256,33.9462,33.9462,2800.0
2011-11-15 12:20:00,34.2,34.23,34.15,34.23,3000.0,33.9561,33.9859,33.9065,33.9859,3000.0
2011-11-15 12:25:00,34.24,34.41,34.24,34.4,2100.0,33.9958,34.1646,33.9958,34.1547,2100.0
2011-11-15 12:30:00,34.37,34.56,34.37,34.54,5100.0,34.1249,34.3136,34.1249,34.2937,5100.0
2011-11-15 12:35:00,34.55,34.6,34.5,34.5,5300.0,34.3036,34.3533,34.254,34.254,5300.0
2011-11-15 12:40:00,34.48,34.6,34.48,34.52,7500.0,34.2341,34.3533,34.2341,34.2738,7500.0
2011-11-15 12:45:00,34.54,34.58,34.53,34.54,3900.0,34.2937,34.3334,34.2838,34.2937,3900.0
2011-11-15 12:50:00,34.54,34.61,34.54,34.61,1000.0,34.2937,34.3632,34.2937,34.3632,1000.0
2011-11-15 12:55:00,34.62,34.8,34.62,34.8,1900.0,34.3731,34.5518,34.3731,34.5518,1900.0
2011-11-15 13:00:00,34.8,34.9,34.78,34.9,2800.0,34.5518,34.6511,34.532,34.6511,2800.0
2011-11-15 13:05:00,34.9,34.9,34.74,34.78,3400.0,34.6511,34.6511,34.4923,34.532,3400.0
2011-11-15 13:10:00,34.78,34.83,34.72,34.72,1300.0,34.532,34.5816,34.4724,34.4724,1300.0
2011-11-15 13:15:00,34.71,34.8,34.7,34.74,2000.0,34.4625,34.5518,34.4526,34.4923,2000.0
2011-11-15 13:20:00,34.74,34.82,34.74,34.79,2000.0,34.4923,34.5717,34.4923,34.5419,2000.0
2011-11-15 13:25:00,34.8,34.88,34.8,34.88,2200.0,34.5518,34.6313,34.5518,34.6313,2200.0
2011-11-15 13:30:00,34.89,34.99,34.89,34.92,2700.0,34.6412,34.7405,34.6412,34.671,2700.0
2011-11-15 13:35:00,34.93,35.0,34.93,34.98,6500.0,34.6809,34.7504,34.6809,34.7306,6500.0
2011-11-15 13:40:00,34.97,35.0,34.97,34.97,2000.0,34.7206,34.7504,34.7206,34.7206,2000.0
2011-11-15 13:45:00,34.98,35.0,34.96,35.0,2500.0,34.7306,34.7504,34.7107,34.7504,2500.0
2011-11-15 13:50:00,35.0,35.06,34.94,34.94,9100.0,34.7504,34.81,34.6908,34.6908,9100.0
2011-11-15 13:55:00,34.93,34.95,34.92,34.93,900.0,34.6809,34.7008,34.671,34.6809,900.0
2011-11-15 14:00:00,34.96,34.98,34.93,34.94,2600.0,34.7107,34.7306,34.6809,34.6908,2600.0
2011-11-15 14:05:00,34.95,34.97,34.94,34.95,1500.0,34.7008,34.7206,34.6908,34.7008,1500.0
2011-11-15 14:10:00,34.98,35.05,34.98,35.0,2000.0,34.7306,34.8001,34.7306,34.7504,2000.0
2011-11-15 14:15:00,35.02,35.03,35.0,35.0,1600.0,34.7703,34.7802,34.7504,34.7504,1600.0
2011-11-15 14:20:00,35.0,35.03,34.96,35.03,4600.0,34.7504,34.7802,34.7107,34.7802,4600.0
2011-11-15 14:25:00,35.01,35.04,34.99,35.01,2400.0,34.7603,34.7901,34.7405,34.7603,2400.0
2011-11-15 14:30:00,35.04,35.04,35.0,35.04,2600.0,34.7901,34.7901,34.7504,34.7901,2600.0
2011-11-15 14:35:00,35.04,35.09,35.04,35.07,2100.0,34.7901,34.8398,34.7901,34.8199,2100.0
2011-11-15 14:40:00,35.07,35.11,35.04,35.05,2700.0,34.8199,34.8596,34.7901,34.8001,2700.0
2011-11-15 14:45:00,35.05,35.13,35.04,35.08,3700.0,34.8001,34.8795,34.7901,34.8298,3700.0
2011-11-15 14:50:00,35.07,35.17,35.07,35.14,2800.0,34.8199,34.9192,34.8199,34.8894,2800.0
2011-11-15 14:55:00,35.15,35.17,35.12,35.17,7100.0,34.8993,34.9192,34.8696,34.9192,7100.0
2011-11-15 15:00:00,35.17,35.3,35.17,35.27,4900.0,34.9192,35.0483,34.9192,35.0185,4900.0
2011-11-15 15:05:00,35.28,35.31,35.26,35.3,6300.0,35.0284,35.0582,35.0086,35.0483,6300.0
2011-11-15 15:10:00,35.3,35.37,35.3,35.34,5900.0,35.0483,35.1178,35.0483,35.088,5900.0
2011-11-15 15:15:00,35.37,35.41,35.33,35.33,3500.0,35.1178,35.1575,35.0781,35.0781,3500.0
2011-11-15 15:20:00,35.35,35.4,35.35,35.39,3000.0,35.0979,35.1476,35.0979,35.1376,3000.0
2011-11-15 15:25:00,35.38,35.41,35.32,35.37,8100.0,35.1277,35.1575,35.0681,35.1178,8100.0
2011-11-15 15:30:00,35.37,35.37,35.32,35.32,3400.0,35.1178,35.1178,35.0681,35.0681,3400.0
2011-11-15 15:35:00,35.3,35.39,35.28,35.32,13500.0,35.0483,35.1376,35.0284,35.0681,13500.0
2011-11-15 15:40:00,35.32,35.4,35.32,35.39,12900.0,35.0681,35.1476,35.0681,35.1376,12900.0
2011-11-15 15:45:00,35.4,35.4,35.33,35.34,7300.0,35.1476,35.1476,35.0781,35.088,7300.0
2011-11-15 15:50:00,35.33,35.33,35.17,35.21,12000.0,35.0781,35.0781,34.9192,34.9589,12000.0
2011-11-15 15:55:00,35.2,35.26,35.12,35.13,27000.0,34.949,35.0086,34.8696,34.8795,27000.0
2011-11-16 09:30:00,34.57,34.76,34.45,34.51,5500.0,34.3235,34.5121,34.2043,34.2639,5500.0
2011-11-16 09:35:00,34.48,34.73,34.43,34.73,2400.0,34.2341,34.4823,34.1845,34.4823,2400.0
2011-11-16 09:40:00,34.73,34.85,34.68,34.7,3100.0,34.4823,34.6015,34.4327,34.4526,3100.0
2011-11-16 09:45:00,34.67,34.82,34.67,34.78,1500.0,34.4228,34.5717,34.4228,34.532,1500.0
2011-11-16 09:50:00,34.78,34.93,34.78,34.88,5100.0,34.532,34.6809,34.532,34.6313,5100.0
2011-11-16 09:55:00,34.89,34.89,34.83,34.85,4500.0,34.6412,34.6412,34.5816,34.6015,4500.0
2011-11-16 10:00:00,34.86,34.86,34.66,34.69,2500.0,34.6114,34.6114,34.4128,34.4426,2500.0
2011-11-16 10:05:00,34.64,34.66,34.57,34.57,3800.0,34.393,34.4128,34.3235,34.3235,3800.0
2011-11-16 10:10:00,34.59,34.62,34.58,34.62,3900.0,34.3433,34.3731,34.3334,34.3731,3900.0
2011-11-16 10:15:00,34.66,34.83,34.66,34.77,2600.0,34.4128,34.5816,34.4128,34.5221,2600.0
2011-11-16 10:20:00,34.8,34.8,34.7,34.7,1500.0,34.5518,34.5518,34.4526,34.4526,1500.0
2011-11-16 10:25:00,34.74,34.8,34.69,34.71,1000.0,34.4923,34.5518,34.4426,34.4625,1000.0
2011-11-16 10:30:00,34.67,34.75,34.65,34.75,1500.0,34.4228,34.5022,34.4029,34.5022,1500.0
2011-11-16 10:35:00,34.77,34.77,34.7,34.73,1300.0,34.5221,34.5221,34.4526,34.4823,1300.0
2011-11-16 10:40:00,34.68,34.82,34.67,34.82,1700.0,34.4327,34.5717,34.4228,34.5717,1700.0
2011-11-16 10:45:00,34.87,34.94,34.87,34.93,700.0,34.6213,34.6908,34.6213,34.6809,700.0
2011-11-16 10:50:00,34.92,34.96,34.92,34.96,1600.0,34.671,34.7107,34.671,34.7107,1600.0
2011-11-16 10:55:00,34.96,34.96,34.94,34.96,600.0,34.7107,34.7107,34.6908,34.7107,600.0
2011-11-16 11:00:00,34.96,34.99,34.96,34.96,1100.0,34.7107,34.7405,34.7107,34.7107,1100.0
2011-11-16 11:05:00,34.96,35.03,34.96,35.03,2900.0,34.7107,34.7802,34.7107,34.7802,2900.0
2011-11-16 11:10:00,35.01,35.06,35.01,35.03,1300.0,34.7603,34.81,34.7603,34.7802,1300.0
2011-11-16 11:15:00,35.07,35.09,35.06,35.08,800.0,34.8199,34.8398,34.81,34.8298,800.0
2011-11-16 11:20:00,35.08,35.09,35.08,35.08,400.0,34.8298,34.8398,34.8298,34.8298,400.0
2011-11-16 11:25:00,35.1,35.15,35.06,35.06,2500.0,34.8497,34.8993,34.81,34.81,2500.0
2011-11-16 11:30:00,35.07,35.08,35.04,35.08,600.0,34.8199,34.8298,34.7901,34.8298,600.0
2011-11-16 11:35:00,35.03,35.03,34.91,34.91,1200.0,34.7802,34.7802,34.6611,34.6611,1200.0
2011-11-16 11:40:00,34.92,34.94,34.92,34.92,2000.0,34.671,34.6908,34.671,34.671,2000.0
2011-11-16 11:45:00,34.93,34.93,34.83,34.83,1100.0,34.6809,34.6809,34.5816,34.5816,1100.0
2011-11-16 11:50:00,34.79,34.81,34.77,34.78,900.0,34.5419,34.5618,34.5221,34.532,900.0
2011-11-16 11:55:00,34.76,34.78,34.68,34.72,3100.0,34.5121,34.532,34.4327,34.4724,3100.0
2011-11-16 12:00:00,34.73,34.74,34.73,34.74,600.0,34.4823,34.4923,34.4823,34.4923,600.0
2011-11-16 12:05:00,34.79,34.79,34.79,34.79,100.0,34.5419,34.5419,34.5419,34.5419,100.0
2011-11-16 12:10:00,34.75,34.75,34.6,34.6,2300.0,34.5022,34.5022,34.3533,34.3533,2300.0
2011-11-16 12:15:00,34.63,34.64,34.63,34.63,1700.0,34.3831,34.393,34.3831,34.3831,1700.0
2011-11-16 12:20:00,34.65,34.68,34.64,34.64,800.0,34.4029,34.4327,34.393,34.393,800.0
2011-11-16 12:25:00,34.63,34.63,34.62,34.62,600.0,34.3831,34.3831,34.3731,34.3731,600.0
2011-11-16 12:30:00,34.64,34.66,34.64,34.66,300.0,34.393,34.4128,34.393,34.4128,300.0
2011-11-16 12:35:00,34.68,34.77,34.66,34.74,1200.0,34.4327,34.5221,34.4128,34.4923,1200.0
2011-11-16 12:40:00,34.8,34.8,34.76,34.76,600.0,34.5518,34.5518,34.5121,34.5121,600.0
2011-11-16 12:45:00,34.76,34.76,34.7,34.7,1400.0,34.5121,34.5121,34.4526,34.4526,1400.0
2011-11-16 12:50:00,34.65,34.66,34.56,34.56,1900.0,34.4029,34.4128,34.3136,34.3136,1900.0
2011-11-16 12:55:00,34.58,34.67,34.55,34.63,13800.0,34.3334,34.4228,34.3036,34.3831,13800.0
2011-11-16 13:00:00,34.65,34.71,34.65,34.71,1000.0,34.4029,34.4625,34.4029,34.4625,1000.0
2011-11-16 13:05:00,34.71,34.75,34.71,34.75,1000.0,34.4625,34.5022,34.4625,34.5022,1000.0
2011-11-16 13:10:00,34.75,34.75,34.68,34.68,2800.0,34.5022,34.5022,34.4327,34.4327,2800.0
2011-11-16 13:15:00,34.69,34.75,34.68,34.75,1400.0,34.4426,34.5022,34.4327,34.5022,1400.0
2011-11-16 13:20:00,34.75,34.77,34.75,34.77,300.0,34.5022,34.5221,34.5022,34.5221,300.0
2011-11-16 13:25:00,34.79,34.91,34.79,34.91,2500.0,34.5419,34.6611,34.5419,34.6611,2500.0
2011-11-16 13:30:00,34.91,34.95,34.86,34.87,1700.0,34.6611,34.7008,34.6114,34.6213,1700.0
2011-11-16 13:35:00,34.88,34.91,34.88,34.89,800.0,34.6313,34.6611,34.6313,34.6412,800.0
2011-11-16 13:40:00,34.9,35.0,34.9,35.0,1000.0,34.6511,34.7504,34.6511,34.7504,1000.0
2011-11-16 13:45:00,35.0,35.0,34.94,34.96,1600.0,34.7504,34.7504,34.6908,34.7107,1600.0
2011-11-16 13:50:00,34.99,35.0,34.94,34.94,1200.0,34.7405,34.7504,34.6908,34.6908,1200.0
2011-11-16 13:55:00,34.94,34.99,34.9,34.9,800.0,34.6908,34.7405,34.6511,34.6511,800.0
2011-11-16 14:00:00,34.89,34.9,34.87,34.9,600.0,34.6412,34.6511,34.6213,34.6511,600.0
2011-11-16 14:05:00,34.89,34.89,34.8,34.84,1500.0,34.6412,34.6412,34.5518,34.5916,1500.0
2011-11-16 14:10:00,34.84,34.84,34.75,34.75,1300.0,34.5916,34.5916,34.5022,34.5022,1300.0
2011-11-16 14:15:00,34.78,34.78,34.78,34.78,100.0,34.532,34.532,34.532,34.532,100.0
2011-11-16 14:20:00,34.78,34.82,34.78,34.8,3700.0,34.532,34.5717,34.532,34.5518,3700.0
2011-11-16 14:25:00,34.79,34.82,34.74,34.74,1700.0,34.5419,34.5717,34.4923,34.4923,1700.0
2011-11-16 14:30:00,34.74,34.74,34.69,34.71,3800.0,34.4923,34.4923,34.4426,34.4625,3800.0
2011-11-16 14:35:00,34.69,34.77,34.69,34.77,4200.0,34.4426,34.5221,34.4426,34.5221,4200.0
2011-11-16 14:40:00,34.75,34.78,34.75,34.75,500.0,34.5022,34.532,34.5022,34.5022,500.0
2011-11-16 14:45:00,34.77,34.77,34.65,34.68,1900.0,34.5221,34.5221,34.4029,34.4327,1900.0
2011-11-16 14:50:00,34.69,34.69,34.55,34.55,2700.0,34.4426,34.4426,34.3036,34.3036,2700.0
2011-11-16 14:55:00,34.55,34.61,34.55,34.61,2000.0,34.3036,34.3632,34.3036,34.3632,2000.0
2011-11-16 15:00:00,34.63,34.64,34.61,34.62,2400.0,34.3831,34.393,34.3632,34.3731,2400.0
2011-11-16 15:05:00,34.66,34.72,34.66,34.72,1300.0,34.4128,34.4724,34.4128,34.4724,1300.0
2011-11-16 15:10:00,34.68,34.68,34.54,34.56,3100.0,34.4327,34.4327,34.2937,34.3136,3100.0
2011-11-16 15:15:00,34.55,34.55,34.35,34.44,4800.0,34.3036,34.3036,34.105,34.1944,4800.0
2011-11-16 15:20:00,34.41,34.44,34.4,34.42,2600.0,34.1646,34.1944,34.1547,34.1746,2600.0
2011-11-16 15:25:00,34.41,34.41,34.35,34.35,3000.0,34.1646,34.1646,34.105,34.105,3000.0
2011-11-16 15:30:00,34.34,34.34,34.07,34.07,9000.0,34.0951,34.0951,33.827,33.827,9000.0
2011-11-16 15:35:00,34.07,34.18,33.95,34.18,7800.0,33.827,33.9363,33.7079,33.9363,7800.0
2011-11-16 15:40:00,34.18,34.25,34.12,34.22,9100.0,33.9363,34.0058,33.8767,33.976,9100.0
2011-11-16 15:45:00,34.21,34.29,34.16,34.16,10500.0,33.966,34.0455,33.9164,33.9164,10500.0
2011-11-16 15:50:00,34.13,34.13,33.97,34.0,15200.0,33.8866,33.8866,33.7278,33.7575,15200.0
2011-11-16 15:55:00,34.01,34.05,33.96,34.02,27700.0,33.7675,33.8072,33.7178,33.7774,27700.0
2011-11-17 09:30:00,33.9,33.94,33.88,33.88,1700.0,33.6583,33.698,33.6384,33.6384,1700.0
2011-11-17 09:35:00,33.82,33.84,33.72,33.72,1600.0,33.5788,33.5987,33.4795,33.4795,1600.0
2011-11-17 09:40:00,33.67,33.71,33.6,33.71,3700.0,33.4299,33.4696,33.3604,33.4696,3700.0
2011-11-17 09:45:00,33.67,33.67,33.54,33.54,2200.0,33.4299,33.4299,33.3008,33.3008,2200.0
2011-11-17 09:50:00,33.48,33.64,33.48,33.61,3200.0,33.2413,33.4001,33.2413,33.3703,3200.0
2011-11-17 09:55:00,33.61,33.86,33.61,33.73,3700.0,33.3703,33.6185,33.3703,33.4895,3700.0
2011-11-17 10:00:00,33.71,33.79,33.68,33.79,1000.0,33.4696,33.549,33.4398,33.549,1000.0
2011-11-17 10:05:00,33.71,33.79,33.65,33.79,1900.0,33.4696,33.549,33.41,33.549,1900.0
2011-11-17 10:10:00,33.8,33.81,33.74,33.74,900.0,33.559,33.5689,33.4994,33.4994,900.0
2011-11-17 10:15:00,33.77,33.82,33.73,33.73,3200.0,33.5292,33.5788,33.4895,33.4895,3200.0
2011-11-17 10:20:00,33.72,33.72,33.65,33.65,1100.0,33.4795,33.4795,33.41,33.41,1100.0
2011-11-17 10:25:00,33.67,33.88,33.67,33.87,1900.0,33.4299,33.6384,33.4299,33.6285,1900.0
2011-11-17 10:30:00,33.83,34.0,33.72,34.0,4500.0,33.5888,33.7575,33.4795,33.7575,4500.0
2011-11-17 10:35:00,34.01,34.04,33.95,33.98,1700.0,33.7675,33.7973,33.7079,33.7377,1700.0
2011-11-17 10:40:00,33.96,34.04,33.94,33.94,1500.0,33.7178,33.7973,33.698,33.698,1500.0
2011-11-17 10:45:00,33.96,33.97,33.94,33.95,600.0,33.7178,33.7278,33.698,33.7079,600.0
2011-11-17 10:50:00,33.94,34.06,33.94,34.05,1800.0,33.698,33.8171,33.698,33.8072,1800.0
2011-11-17 10:55:00,34.03,34.08,33.97,33.97,1500.0,33.7873,33.837,33.7278,33.7278,1500.0
2011-11-17 11:00:00,33.93,33.96,33.84,33.84,1700.0,33.688,33.7178,33.5987,33.5987,1700.0
2011-11-17 11:05:00,33.84,33.84,33.75,33.79,1800.0,33.5987,33.5987,33.5093,33.549,1800.0
2011-11-17 11:10:00,33.79,33.81,33.73,33.76,2100.0,33.549,33.5689,33.4895,33.5193,2100.0
2011-11-17 11:15:00,33.76,33.84,33.74,33.84,1000.0,33.5193,33.5987,33.4994,33.5987,1000.0
2011-11-17 11:20:00,33.78,33.83,33.73,33.83,1800.0,33.5391,33.5888,33.4895,33.5888,1800.0
2011-11-17 11:25:00,33.86,34.06,33.86,34.06,3200.0,33.6185,33.8171,33.6185,33.8171,3200.0
2011-11-17 11:30:00,34.07,34.18,34.07,34.15,1600.0,33.827,33.9363,33.827,33.9065,1600.0
2011-11-17 11:35:00,34.1,34.15,34.06,34.15,2300.0,33.8568,33.9065,33.8171,33.9065,2300.0
2011-11-17 11:40:00,34.21,34.24,34.19,34.2,2000.0,33.966,33.9958,33.9462,33.9561,2000.0
2011-11-17 11:45:00,34.19,34.19,34.15,34.18,700.0,33.9462,33.9462,33.9065,33.9363,700.0
2011-11-17 11:50:00,34.17,34.22,34.15,34.15,2200.0,33.9263,33.976,33.9065,33.9065,2200.0
2011-11-17 11:55:00,34.09,34.15,34.07,34.13,1100.0,33.8469,33.9065,33.827,33.8866,1100.0
2011-11-17 12:00:00,34.16,34.17,34.06,34.06,2700.0,33.9164,33.9263,33.8171,33.8171,2700.0
2011-11-17 12:05:00,34.06,34.06,33.99,34.01,900.0,33.8171,33.8171,33.7476,33.7675,900.0
2011-11-17 12:10:00,33.99,34.01,33.82,33.85,2300.0,33.7476,33.7675,33.5788,33.6086,2300.0
2011-11-17 12:15:00,33.86,33.94,33.86,33.91,900.0,33.6185,33.698,33.6185,33.6682,900.0
2011-11-17 12:20:00,33.95,33.96,33.89,33.91,1400.0,33.7079,33.7178,33.6483,33.6682,1400.0
2011-11-17 12:25:00,33.97,33.99,33.97,33.99,600.0,33.7278,33.7476,33.7278,33.7476,600.0
2011-11-17 12:30:00,33.96,33.96,33.65,33.68,2700.0,33.7178,33.7178,33.41,33.4398,2700.0
2011-11-17 12:35:00,33.66,33.68,33.42,33.57,3000.0,33.42,33.4398,33.1817,33.3306,3000.0
2011-11-17 12:40:00,33.53,33.62,33.36,33.62,2100.0,33.2909,33.3803,33.1221,33.3803,2100.0
2011-11-17 12:45:00,33.62,33.62,33.53,33.53,1400.0,33.3803,33.3803,33.2909,33.2909,1400.0
2011-11-17 12:50:00,33.56,33.68,33.56,33.64,1600.0,33.3207,33.4398,33.3207,33.4001,1600.0
2011-11-17 12:55:00,33.6,33.65,33.54,33.65,1400.0,33.3604,33.41,33.3008,33.41,1400.0
2011-11-17 13:00:00,33.6,33.6,33.45,33.52,1900.0,33.3604,33.3604,33.2115,33.281,1900.0
2011-11-17 13:05:00,33.46,33.57,33.46,33.46,900.0,33.2214,33.3306,33.2214,33.2214,900.0
2011-11-17 13:10:00,33.48,33.55,33.47,33.55,1200.0,33.2413,33.3108,33.2313,33.3108,1200.0
2011-11-17 13:15:00,33.55,33.68,33.55,33.6,1900.0,33.3108,33.4398,33.3108,33.3604,1900.0
2011-11-17 13:20:00,33.59,33.6,33.54,33.6,700.0,33.3505,33.3604,33.3008,33.3604,700.0
2011-11-17 13:25:00,33.58,33.58,33.47,33.55,1600.0,33.3405,33.3405,33.2313,33.3108,1600.0
2011-11-17 13:30:00,33.5,33.51,33.44,33.44,2200.0,33.2611,33.271,33.2015,33.2015,2200.0
2011-11-17 13:35:00,33.44,33.51,33.43,33.49,1900.0,33.2015,33.271,33.1916,33.2512,1900.0
2011-11-17 13:40:00,33.53,33.53,33.45,33.47,800.0,33.2909,33.2909,33.2115,33.2313,800.0
2011-11-17 13:45:00,33.51,33.52,33.41,33.41,1900.0,33.271,33.281,33.1718,33.1718,1900.0
2011-11-17 13:50:00,33.41,33.43,33.31,33.34,2300.0,33.1718,33.1916,33.0725,33.1023,2300.0
2011-11-17 13:55:00,33.39,33.59,33.39,33.52,3200.0,33.1519,33.3505,33.1519,33.281,3200.0
2011-11-17 14:00:00,33.5,33.52,33.46,33.46,600.0,33.2611,33.281,33.2214,33.2214,600.0
2011-11-17 14:05:00,33.47,33.54,33.47,33.53,2000.0,33.2313,33.3008,33.2313,33.2909,2000.0
2011-11-17 14:10:00,33.48,33.53,33.47,33.5,2100.0,33.2413,33.2909,33.2313,33.2611,2100.0
2011-11-17 14:15:00,33.48,33.49,33.4,33.4,2400.0,33.2413,33.2512,33.1618,33.1618,2400.0
2011-11-17 14:20:00,33.46,33.47,33.39,33.39,1600.0,33.2214,33.2313,33.1519,33.1519,1600.0
2011-11-17 14:25:00,33.37,33.42,33.31,33.42,4200.0,33.132,33.1817,33.0725,33.1817,4200.0
2011-11-17 14:30:00,33.46,33.46,33.43,33.45,1400.0,33.2214,33.2214,33.1916,33.2115,1400.0
2011-11-17 14:35:00,33.4,33.42,33.35,33.35,2100.0,33.1618,33.1817,33.1122,33.1122,2100.0
2011-11-17 14:40:00,33.36,33.46,33.36,33.46,1700.0,33.1221,33.2214,33.1221,33.2214,1700.0
2011-11-17 14:45:00,33.49,33.6,33.49,33.57,3100.0,33.2512,33.3604,33.2512,33.3306,3100.0
2011-11-17 14:50:00,33.58,33.6,33.58,33.58,2200.0,33.3405,33.3604,33.3405,33.3405,2200.0
2011-11-17 14:55:00,33.58,33.63,33.58,33.63,1000.0,33.3405,33.3902,33.3405,33.3902,1000.0
2011-11-17 15:00:00,33.6,33.62,33.56,33.59,3600.0,33.3604,33.3803,33.3207,33.3505,3600.0
2011-11-17 15:05:00,33.57,33.6,33.52,33.52,1500.0,33.3306,33.3604,33.281,33.281,1500.0
2011-11-17 15:10:00,33.49,33.49,33.4,33.43,2800.0,33.2512,33.2512,33.1618,33.1916,2800.0
2011-11-17 15:15:00,33.46,33.49,33.46,33.48,1400.0,33.2214,33.2512,33.2214,33.2413,1400.0
2011-11-17 15:20:00,33.45,33.62,33.42,33.55,4400.0,33.2115,33.3803,33.1817,33.3108,4400.0
2011-11-17 15:25:00,33.57,33.58,33.51,33.51,2000.0,33.3306,33.3405,33.271,33.271,2000.0
2011-11-17 15:30:00,33.51,33.54,33.46,33.5,2900.0,33.271,33.3008,33.2214,33.2611,2900.0
2011-11-17 15:35:00,33.48,33.52,33.41,33.41,4200.0,33.2413,33.281,33.1718,33.1718,4200.0
2011-11-17 15:40:00,33.37,33.43,33.37,33.42,3700.0,33.132,33.1916,33.132,33.1817,3700.0
2011-11-17 15:45:00,33.38,33.58,33.37,33.49,7200.0,33.142,33.3405,33.132,33.2512,7200.0
2011-11-17 15:50:00,33.49,33.51,33.43,33.46,8300.0,33.2512,33.271,33.1916,33.2214,8300.0
2011-11-17 15:55:00,33.46,33.6,33.42,33.6,29400.0,33.2214,33.3604,33.1817,33.3604,29400.0
2011-11-18 09:30:00,33.67,33.79,33.59,33.59,17000.0,33.4299,33.549,33.3505,33.3505,17000.0
2011-11-18 09:35:00,33.54,33.59,33.31,33.35,3500.0,33.3008,33.3505,33.0725,33.1122,3500.0
2011-11-18 09:40:00,33.35,33.38,33.28,33.28,7400.0,33.1122,33.142,33.0427,33.0427,7400.0
2011-11-18 09:45:00,33.22,33.24,33.16,33.21,2900.0,32.9831,33.003,32.9235,32.9732,2900.0
2011-11-18 09:50:00,33.22,33.27,33.18,33.25,1800.0,32.9831,33.0328,32.9434,33.0129,1800.0
2011-11-18 09:55:00,33.29,33.51,33.26,33.51,1400.0,33.0526,33.271,33.0228,33.271,1400.0
2011-11-18 10:00:00,33.52,33.57,33.5,33.51,1900.0,33.281,33.3306,33.2611,33.271,1900.0
2011-11-18 10:05:00,33.55,33.58,33.51,33.52,1700.0,33.3108,33.3405,33.271,33.281,1700.0
2011-11-18 10:10:00,33.52,33.81,33.5,33.81,3900.0,33.281,33.5689,33.2611,33.5689,3900.0
2011-11-18 10:15:00,33.77,33.77,33.64,33.65,2500.0,33.5292,33.5292,33.4001,33.41,2500.0
2011-11-18 10:20:00,33.65,33.76,33.65,33.67,2500.0,33.41,33.5193,33.41,33.4299,2500.0
2011-11-18 10:25:00,33.67,33.74,33.61,33.74,3200.0,33.4299,33.4994,33.3703,33.4994,3200.0
2011-11-18 10:30:00,33.75,33.89,33.75,33.89,4000.0,33.5093,33.6483,33.5093,33.6483,4000.0
2011-11-18 10:35:00,33.84,33.95,33.84,33.94,4300.0,33.5987,33.7079,33.5987,33.698,4300.0
2011-11-18 10:40:00,33.95,33.98,33.88,33.9,1700.0,33.7079,33.7377,33.6384,33.6583,1700.0
2011-11-18 10:45:00,33.91,33.98,33.91,33.97,3900.0,33.6682,33.7377,33.6682,33.7278,3900.0
2011-11-18 10:50:00,34.01,34.11,33.99,33.99,3300.0,33.7675,33.8668,33.7476,33.7476,3300.0
2011-11-18 10:55:00,33.97,34.08,33.97,34.08,2400.0,33.7278,33.837,33.7278,33.837,2400.0
2011-11-18 11:00:00,34.03,34.13,34.03,34.11,2000.0,33.7873,33.8866,33.7873,33.8668,2000.0
2011-11-18 11:05:00,34.08,34.1,33.84,33.84,5200.0,33.837,33.8568,33.5987,33.5987,5200.0
2011-11-18 11:10:00,33.9,33.94,33.8,33.9,6000.0,33.6583,33.698,33.559,33.6583,6000.0
2011-11-18 11:15:00,33.91,33.94,33.88,33.89,2300.0,33.6682,33.698,33.6384,33.6483,2300.0
2011-11-18 11:20:00,33.93,33.98,33.93,33.94,2900.0,33.688,33.7377,33.688,33.698,2900.0
2011-11-18 11:25:00,33.94,34.05,33.94,34.05,3500.0,33.698,33.8072,33.698,33.8072,3500.0
2011-11-18 11:30:00,34.05,34.08,34.03,34.04,2600.0,33.8072,33.837,33.7873,33.7973,2600.0
2011-11-18 11:35:00,34.03,34.04,33.94,34.04,2900.0,33.7873,33.7973,33.698,33.7973,2900.0
2011-11-18 11:40:00,34.06,34.11,34.06,34.08,3900.0,33.8171,33.8668,33.8171,33.837,3900.0
2011-11-18 11:45:00,34.07,34.07,34.01,34.02,2400.0,33.827,33.827,33.7675,33.7774,2400.0
2011-11-18 11:50:00,34.01,34.07,34.0,34.07,2100.0,33.7675,33.827,33.7575,33.827,2100.0
2011-11-18 11:55:00,34.07,34.08,34.05,34.06,3100.0,33.827,33.837,33.8072,33.8171,3100.0
2011-11-18 12:00:00,34.06,34.06,33.96,34.01,2500.0,33.8171,33.8171,33.7178,33.7675,2500.0
2011-11-18 12:05:00,34.01,34.01,33.92,34.01,6200.0,33.7675,33.7675,33.6781,33.7675,6200.0
2011-11-18 12:10:00,34.04,34.08,34.04,34.08,3900.0,33.7973,33.837,33.7973,33.837,3900.0
2011-11-18 12:15:00,34.09,34.25,34.08,34.22,6500.0,33.8469,34.0058,33.837,33.976,6500.0
2011-11-18 12:20:00,34.15,34.15,34.06,34.09,2500.0,33.9065,33.9065,33.8171,33.8469,2500.0
2011-11-18 12:25:00,34.09,34.24,34.09,34.24,5900.0,33.8469,33.9958,33.8469,33.9958,5900.0
2011-11-18 12:30:00,34.21,34.31,34.21,34.25,3800.0,33.966,34.0653,33.966,34.0058,3800.0
2011-11-18 12:35:00,34.22,34.26,34.2,34.24,6400.0,33.976,34.0157,33.9561,33.9958,6400.0
2011-11-18 12:40:00,34.22,34.24,34.17,34.23,3300.0,33.976,33.9958,33.9263,33.9859,3300.0
2011-11-18 12:45:00,34.24,34.29,34.24,34.29,3100.0,33.9958,34.0455,33.9958,34.0455,3100.0
2011-11-18 12:50:00,34.29,34.31,34.25,34.27,1100.0,34.0455,34.0653,34.0058,34.0256,1100.0
2011-11-18 12:55:00,34.27,34.27,34.25,34.26,2700.0,34.0256,34.0256,34.0058,34.0157,2700.0
2011-11-18 13:00:00,34.24,34.27,34.24,34.24,3600.0,33.9958,34.0256,33.9958,33.9958,3600.0
2011-11-18 13:05:00,34.24,34.32,34.23,34.32,1900.0,33.9958,34.0753,33.9859,34.0753,1900.0
2011-11-18 13:10:00,34.33,34.38,34.31,34.38,3000.0,34.0852,34.1348,34.0653,34.1348,3000.0
2011-11-18 13:15:00,34.37,34.45,34.37,34.44,3000.0,34.1249,34.2043,34.1249,34.1944,3000.0
2011-11-18 13:20:00,34.44,34.44,34.39,34.39,2100.0,34.1944,34.1944,34.1448,34.1448,2100.0
2011-11-18 13:25:00,34.39,34.4,34.37,34.39,3000.0,34.1448,34.1547,34.1249,34.1448,3000.0
2011-11-18 13:30:00,34.4,34.49,34.4,34.49,3400.0,34.1547,34.2441,34.1547,34.2441,3400.0
2011-11-18 13:35:00,34.5,34.51,34.46,34.47,3700.0,34.254,34.2639,34.2143,34.2242,3700.0
2011-11-18 13:40:00,34.47,34.5,34.47,34.5,3300.0,34.2242,34.254,34.2242,34.254,3300.0
2011-11-18 13:45:00,34.51,34.54,34.47,34.54,2200.0,34.2639,34.2937,34.2242,34.2937,2200.0
2011-11-18 13:50:00,34.54,34.58,34.5,34.57,5000.0,34.2937,34.3334,34.254,34.3235,5000.0
2011-11-18 13:55:00,34.6,34.6,34.51,34.51,1600.0,34.3533,34.3533,34.2639,34.2639,1600.0
2011-11-18 14:00:00,34.5,34.5,34.43,34.44,4300.0,34.254,34.254,34.1845,34.1944,4300.0
2011-11-18 14:05:00,34.45,34.56,34.42,34.53,4500.0,34.2043,34.3136,34.1746,34.2838,4500.0
2011-11-18 14:10:00,34.53,34.75,34.51,34.73,4100.0,34.2838,34.5022,34.2639,34.4823,4100.0
2011-11-18 14:15:00,34.74,34.75,34.63,34.69,5400.0,34.4923,34.5022,34.3831,34.4426,5400.0
2011-11-18 14:20:00,34.69,34.71,34.62,34.63,4900.0,34.4426,34.4625,34.3731,34.3831,4900.0
2011-11-18 14:25:00,34.6,34.61,34.53,34.57,2500.0,34.3533,34.3632,34.2838,34.3235,2500.0
2011-11-18 14:30:00,34.59,34.67,34.59,34.64,3900.0,34.3433,34.4228,34.3433,34.393,3900.0
2011-11-18 14:35:00,34.65,34.71,34.63,34.64,3400.0,34.4029,34.4625,34.3831,34.393,3400.0
2011-11-18 14:40:00,34.63,34.66,34.59,34.66,4400.0,34.3831,34.4128,34.3433,34.4128,4400.0
2011-11-18 14:45:00,34.65,34.65,34.59,34.59,2400.0,34.4029,34.4029,34.3433,34.3433,2400.0
2011-11-18 14:50:00,34.59,34.63,34.59,34.63,5600.0,34.3433,34.3831,34.3433,34.3831,5600.0
2011-11-18 14:55:00,34.64,34.64,34.5,34.51,6300.0,34.393,34.393,34.254,34.2639,6300.0
2011-11-18 15:00:00,34.54,34.54,34.47,34.47,1200.0,34.2937,34.2937,34.2242,34.2242,1200.0
2011-11-18 15:05:00,34.48,34.57,34.48,34.53,6300.0,34.2341,34.3235,34.2341,34.2838,6300.0
2011-11-18 15:10:00,34.54,34.58,34.54,34.56,4800.0,34.2937,34.3334,34.2937,34.3136,4800.0
2011-11-18 15:15:00,34.54,34.56,34.49,34.56,4800.0,34.2937,34.3136,34.2441,34.3136,4800.0
2011-11-18 15:20:00,34.52,34.55,34.5,34.54,4700.0,34.2738,34.3036,34.254,34.2937,4700.0
2011-11-18 15:25:00,34.54,34.55,34.46,34.49,7900.0,34.2937,34.3036,34.2143,34.2441,7900.0
2011-11-18 15:30:00,34.5,34.56,34.48,34.56,8200.0,34.254,34.3136,34.2341,34.3136,8200.0
2011-11-18 15:35:00,34.56,34.65,34.56,34.61,10700.0,34.3136,34.4029,34.3136,34.3632,10700.0
2011-11-18 15:40:00,34.57,34.58,34.47,34.5,12800.0,34.3235,34.3334,34.2242,34.254,12800.0
2011-11-18 15:45:00,34.46,34.5,34.43,34.44,15100.0,34.2143,34.254,34.1845,34.1944,15100.0
2011-11-18 15:50:00,34.44,34.45,34.39,34.42,12600.0,34.1944,34.2043,34.1448,34.1746,12600.0
2011-11-18 15:55:00,34.4,34.41,34.32,34.39,15800.0,34.1547,34.1646,34.0753,34.1448,15800.0
2011-11-21 09:30:00,33.67,33.95,33.67,33.9,4800.0,33.4299,33.7079,33.4299,33.6583,4800.0
2011-11-21 09:35:00,33.84,33.86,33.75,33.86,4100.0,33.5987,33.6185,33.5093,33.6185,4100.0
2011-11-21 09:40:00,33.92,34.03,33.86,34.02,6800.0,33.6781,33.7873,33.6185,33.7774,6800.0
2011-11-21 09:45:00,34.02,34.09,33.97,33.97,7900.0,33.7774,33.8469,33.7278,33.7278,7900.0
2011-11-21 09:50:00,33.97,33.97,33.75,33.88,3300.0,33.7278,33.7278,33.5093,33.6384,3300.0
2011-11-21 09:55:00,33.88,33.89,33.82,33.82,3500.0,33.6384,33.6483,33.5788,33.5788,3500.0
2011-11-21 10:00:00,33.85,33.95,33.84,33.92,5600.0,33.6086,33.7079,33.5987,33.6781,5600.0
2011-11-21 10:05:00,33.9,33.9,33.78,33.8,2700.0,33.6583,33.6583,33.5391,33.559,2700.0
2011-11-21 10:10:00,33.8,33.92,33.8,33.92,3200.0,33.559,33.6781,33.559,33.6781,3200.0
2011-11-21 10:15:00,33.92,33.93,33.8,33.81,4200.0,33.6781,33.688,33.559,33.5689,4200.0
2011-11-21 10:20:00,33.81,33.85,33.81,33.84,4100.0,33.5689,33.6086,33.5689,33.5987,4100.0
2011-11-21 10:25:00,33.86,33.89,33.86,33.88,3100.0,33.6185,33.6483,33.6185,33.6384,3100.0
2011-11-21 10:30:00,33.89,33.96,33.87,33.88,6700.0,33.6483,33.7178,33.6285,33.6384,6700.0
2011-11-21 10:35:00,33.92,33.93,33.85,33.88,3200.0,33.6781,33.688,33.6086,33.6384,3200.0
2011-11-21 10:40:00,33.83,33.83,33.71,33.73,3500.0,33.5888,33.5888,33.4696,33.4895,3500.0
2011-11-21 10:45:00,33.69,33.73,33.68,33.68,3300.0,33.4498,33.4895,33.4398,33.4398,3300.0
2011-11-21 10:50:00,33.67,33.68,33.59,33.59,3700.0,33.4299,33.4398,33.3505,33.3505,3700.0
2011-11-21 10:55:00,33.52,33.56,33.43,33.43,3200.0,33.281,33.3207,33.1916,33.1916,3200.0
2011-11-21 11:00:00,33.42,33.42,33.35,33.41,6100.0,33.1817,33.1817,33.1122,33.1718,6100.0
2011-11-21 11:05:00,33.4,33.42,33.33,33.42,2200.0,33.1618,33.1817,33.0923,33.1817,2200.0
2011-11-21 11:10:00,33.41,33.48,33.41,33.48,900.0,33.1718,33.2413,33.1718,33.2413,900.0
2011-11-21 11:15:00,33.51,33.55,33.51,33.55,2500.0,33.271,33.3108,33.271,33.3108,2500.0
2011-11-21 11:20:00,33.58,33.69,33.58,33.69,6300.0,33.3405,33.4498,33.3405,33.4498,6300.0
2011-11-21 11:25:00,33.66,33.68,33.58,33.68,4100.0,33.42,33.4398,33.3405,33.4398,4100.0
2011-11-21 11:30:00,33.65,33.69,33.64,33.66,3200.0,33.41,33.4498,33.4001,33.42,3200.0
2011-11-21 11:35:00,33.66,33.66,33.5,33.51,3600.0,33.42,33.42,33.2611,33.271,3600.0
2011-11-21 11:40:00,33.51,33.53,33.47,33.47,1700.0,33.271,33.2909,33.2313,33.2313,1700.0
2011-11-21 11:45:00,33.45,33.55,33.45,33.55,3900.0,33.2115,33.3108,33.2115,33.3108,3900.0
2011-11-21 11:50:00,33.6,33.7,33.6,33.68,3300.0,33.3604,33.4597,33.3604,33.4398,3300.0
2011-11-21 11:55:00,33.7,33.74,33.7,33.74,1600.0,33.4597,33.4994,33.4597,33.4994,1600.0
2011-11-21 12:00:00,33.74,33.84,33.74,33.81,5500.0,33.4994,33.5987,33.4994,33.5689,5500.0
2011-11-21 12:05:00,33.78,33.78,33.71,33.72,1700.0,33.5391,33.5391,33.4696,33.4795,1700.0
2011-11-21 12:10:00,33.71,33.84,33.65,33.79,5400.0,33.4696,33.5987,33.41,33.549,5400.0
2011-11-21 12:15:00,33.78,33.78,33.72,33.72,300.0,33.5391,33.5391,33.4795,33.4795,300.0
2011-11-21 12:20:00,33.71,33.77,33.64,33.77,8700.0,33.4696,33.5292,33.4001,33.5292,8700.0
2011-11-21 12:25:00,33.74,33.77,33.7,33.71,2800.0,33.4994,33.5292,33.4597,33.4696,2800.0
2011-11-21 12:30:00,33.71,33.71,33.66,33.69,1500.0,33.4696,33.4696,33.42,33.4498,1500.0
2011-11-21 12:35:00,33.7,33.75,33.7,33.75,5300.0,33.4597,33.5093,33.4597,33.5093,5300.0
2011-11-21 12:40:00,33.75,33.79,33.75,33.79,1300.0,33.5093,33.549,33.5093,33.549,1300.0
2011-11-21 12:45:00,33.79,33.85,33.79,33.85,3700.0,33.549,33.6086,33.549,33.6086,3700.0
2011-11-21 12:50:00,33.85,33.88,33.85,33.88,1300.0,33.6086,33.6384,33.6086,33.6384,1300.0
2011-11-21 12:55:00,33.88,33.91,33.88,33.91,5400.0,33.6384,33.6682,33.6384,33.6682,5400.0
2011-11-21 13:00:00,33.86,33.96,33.86,33.96,3400.0,33.6185,33.7178,33.6185,33.7178,3400.0
2011-11-21 13:05:00,33.99,34.13,33.97,34.13,4700.0,33.7476,33.8866,33.7278,33.8866,4700.0
2011-11-21 13:10:00,34.1,34.11,34.07,34.07,1800.0,33.8568,33.8668,33.827,33.827,1800.0
2011-11-21 13:15:00,34.07,34.12,34.04,34.12,3800.0,33.827,33.8767,33.7973,33.8767,3800.0
2011-11-21 13:20:00,34.12,34.15,34.1,34.15,2900.0,33.8767,33.9065,33.8568,33.9065,2900.0
2011-11-21 13:25:00,34.15,34.16,34.05,34.06,4400.0,33.9065,33.9164,33.8072,33.8171,4400.0
2011-11-21 13:30:00,34.0,34.0,33.91,33.94,6100.0,33.7575,33.7575,33.6682,33.698,6100.0
2011-11-21 13:35:00,33.92,33.95,33.86,33.9,3600.0,33.6781,33.7079,33.6185,33.6583,3600.0
2011-11-21 13:40:00,33.89,33.91,33.86,33.86,2700.0,33.6483,33.6682,33.6185,33.6185,2700.0
2011-11-21 13:45:00,33.87,33.89,33.87,33.89,3600.0,33.6285,33.6483,33.6285,33.6483,3600.0
2011-11-21 13:50:00,33.88,33.88,33.85,33.88,2700.0,33.6384,33.6384,33.6086,33.6384,2700.0
2011-11-21 13:55:00,33.88,33.88,33.75,33.78,4200.0,33.6384,33.6384,33.5093,33.5391,4200.0
2011-11-21 14:00:00,33.74,33.79,33.71,33.79,1800.0,33.4994,33.549,33.4696,33.549,1800.0
2011-11-21 14:05:00,33.8,33.84,33.8,33.84,2200.0,33.559,33.5987,33.559,33.5987,2200.0
2011-11-21 14:10:00,33.88,34.06,33.88,34.06,6100.0,33.6384,33.8171,33.6384,33.8171,6100.0
2011-11-21 14:15:00,34.05,34.11,33.98,34.05,4400.0,33.8072,33.8668,33.7377,33.8072,4400.0
2011-11-21 14:20:00,33.99,33.99,33.92,33.96,3100.0,33.7476,33.7476,33.6781,33.7178,3100.0
2011-11-21 14:25:00,33.94,33.95,33.92,33.94,1300.0,33.698,33.7079,33.6781,33.698,1300.0
2011-11-21 14:30:00,33.95,34.11,33.95,34.09,5300.0,33.7079,33.8668,33.7079,33.8469,5300.0
2011-11-21 14:35:00,34.06,34.09,34.06,34.09,3100.0,33.8171,33.8469,33.8171,33.8469,3100.0
2011-11-21 14:40:00,34.09,34.19,34.08,34.19,3400.0,33.8469,33.9462,33.837,33.9462,3400.0
2011-11-21 14:45:00,34.18,34.24,34.09,34.09,6500.0,33.9363,33.9958,33.8469,33.8469,6500.0
2011-11-21 14:50:00,34.09,34.09,34.02,34.02,2900.0,33.8469,33.8469,33.7774,33.7774,2900.0
2011-11-21 14:55:00,34.0,34.05,33.98,33.98,5800.0,33.7575,33.8072,33.7377,33.7377,5800.0
2011-11-21 15:00:00,33.99,34.0,33.89,33.91,2800.0,33.7476,33.7575,33.6483,33.6682,2800.0
2011-11-21 15:05:00,33.93,34.0,33.91,33.93,5100.0,33.688,33.7575,33.6682,33.688,5100.0
2011-11-21 15:10:00,33.96,34.01,33.96,33.98,4600.0,33.7178,33.7675,33.7178,33.7377,4600.0
2011-11-21 15:15:00,33.97,34.02,33.93,34.02,10700.0,33.7278,33.7774,33.688,33.7774,10700.0
2011-11-21 15:20:00,34.02,34.1,33.99,34.05,6400.0,33.7774,33.8568,33.7476,33.8072,6400.0
2011-11-21 15:25:00,34.05,34.17,34.05,34.06,8900.0,33.8072,33.9263,33.8072,33.8171,8900.0
2011-11-21 15:30:00,34.05,34.1,33.94,33.96,10400.0,33.8072,33.8568,33.698,33.7178,10400.0
2011-11-21 15:35:00,33.97,34.04,33.94,33.98,12700.0,33.7278,33.7973,33.698,33.7377,12700.0
2011-11-21 15:40:00,33.96,33.96,33.84,33.85,14900.0,33.7178,33.7178,33.5987,33.6086,14900.0
2011-11-21 15:45:00,33.84,33.9,33.83,33.9,11000.0,33.5987,33.6583,33.5888,33.6583,11000.0
2011-11-21 15:50:00,33.88,33.9,33.7,33.72,14400.0,33.6384,33.6583,33.4597,33.4795,14400.0
2011-11-21 15:55:00,33.72,33.75,33.66,33.67,24600.0,33.4795,33.5093,33.42,33.4299,24600.0
2011-11-22 09:30:00,33.56,33.74,33.56,33.73,5200.0,33.3207,33.4994,33.3207,33.4895,5200.0
2011-11-22 09:35:00,33.72,33.82,33.72,33.82,3600.0,33.4795,33.5788,33.4795,33.5788,3600.0
2011-11-22 09:40:00,33.85,33.96,33.84,33.92,5400.0,33.6086,33.7178,33.5987,33.6781,5400.0
2011-11-22 09:45:00,33.91,33.95,33.9,33.91,2700.0,33.6682,33.7079,33.6583,33.6682,2700.0
2011-11-22 09:50:00,33.86,33.86,33.79,33.79,2200.0,33.6185,33.6185,33.549,33.549,2200.0
2011-11-22 09:55:00,33.73,33.76,33.69,33.74,3100.0,33.4895,33.5193,33.4498,33.4994,3100.0
2011-11-22 10:00:00,33.75,33.87,33.75,33.79,5100.0,33.5093,33.6285,33.5093,33.549,5100.0
2011-11-22 10:05:00,33.79,33.79,33.72,33.76,2500.0,33.549,33.549,33.4795,33.5193,2500.0
2011-11-22 10:10:00,33.75,33.82,33.75,33.75,4900.0,33.5093,33.5788,33.5093,33.5093,4900.0
2011-11-22 10:15:00,33.71,33.71,33.61,33.65,2800.0,33.4696,33.4696,33.3703,33.41,2800.0
2011-11-22 10:20:00,33.71,33.71,33.7,33.7,3400.0,33.4696,33.4696,33.4597,33.4597,3400.0
2011-11-22 10:25:00,33.72,33.76,33.72,33.75,2800.0,33.4795,33.5193,33.4795,33.5093,2800.0
2011-11-22 10:30:00,33.73,33.73,33.6,33.6,2600.0,33.4895,33.4895,33.3604,33.3604,2600.0
2011-11-22 10:35:00,33.59,33.61,33.47,33.47,2600.0,33.3505,33.3703,33.2313,33.2313,2600.0
2011-11-22 10:40:00,33.5,33.55,33.37,33.41,8000.0,33.2611,33.3108,33.132,33.1718,8000.0
2011-11-22 10:45:00,33.43,33.48,33.33,33.33,5000.0,33.1916,33.2413,33.0923,33.0923,5000.0
2011-11-22 10:50:00,33.33,33.37,33.31,33.34,5200.0,33.0923,33.132,33.0725,33.1023,5200.0
2011-11-22 10:55:00,33.37,33.37,33.3,33.33,900.0,33.132,33.132,33.0625,33.0923,900.0
2011-11-22 11:00:00,33.36,33.43,33.34,33.34,6200.0,33.1221,33.1916,33.1023,33.1023,6200.0
2011-11-22 11:05:00,33.34,33.38,33.3,33.34,1300.0,33.1023,33.142,33.0625,33.1023,1300.0
2011-11-22 11:10:00,33.31,33.36,33.31,33.32,4100.0,33.0725,33.1221,33.0725,33.0824,4100.0
2011-11-22 11:15:00,33.31,33.37,33.22,33.37,4100.0,33.0725,33.132,32.9831,33.132,4100.0
2011-11-22 11:20:00,33.39,33.4,33.33,33.37,4300.0,33.1519,33.1618,33.0923,33.132,4300.0
2011-11-22 11:25:00,33.4,33.45,33.37,33.41,4300.0,33.1618,33.2115,33.132,33.1718,4300.0
2011-11-22 11:30:00,33.41,33.41,33.26,33.26,4300.0,33.1718,33.1718,33.0228,33.0228,4300.0
2011-11-22 11:35:00,33.25,33.31,33.25,33.27,2900.0,33.0129,33.0725,33.0129,33.0328,2900.0
2011-11-22 11:40:00,33.28,33.3,33.24,33.24,4500.0,33.0427,33.0625,33.003,33.003,4500.0
2011-11-22 11:45:00,33.25,33.32,33.24,33.32,2700.0,33.0129,33.0824,33.003,33.0824,2700.0
2011-11-22 11:50:00,33.34,33.41,33.31,33.41,3500.0,33.1023,33.1718,33.0725,33.1718,3500.0
2011-11-22 11:55:00,33.43,33.5,33.43,33.5,2700.0,33.1916,33.2611,33.1916,33.2611,2700.0
2011-11-22 12:00:00,33.51,33.6,33.51,33.6,5100.0,33.271,33.3604,33.271,33.3604,5100.0
2011-11-22 12:05:00,33.62,33.8,33.62,33.8,2700.0,33.3803,33.559,33.3803,33.559,2700.0
2011-11-22 12:10:00,33.81,33.81,33.75,33.77,4200.0,33.5689,33.5689,33.5093,33.5292,4200.0
2011-11-22 12:15:00,33.78,33.83,33.78,33.8,4200.0,33.5391,33.5888,33.5391,33.559,4200.0
2011-11-22 12:20:00,33.76,33.81,33.75,33.8,1500.0,33.5193,33.5689,33.5093,33.559,1500.0
2011-11-22 12:25:00,33.79,33.79,33.69,33.73,3300.0,33.549,33.549,33.4498,33.4895,3300.0
2011-11-22 12:30:00,33.67,33.82,33.67,33.82,1200.0,33.4299,33.5788,33.4299,33.5788,1200.0
2011-11-22 12:35:00,33.86,33.86,33.85,33.86,3600.0,33.6185,33.6185,33.6086,33.6185,3600.0
2011-11-22 12:40:00,33.82,33.86,33.82,33.86,1800.0,33.5788,33.6185,33.5788,33.6185,1800.0
2011-11-22 12:45:00,33.87,33.94,33.87,33.93,3400.0,33.6285,33.698,33.6285,33.688,3400.0
2011-11-22 12:50:00,33.93,34.03,33.93,34.03,2600.0,33.688,33.7873,33.688,33.7873,2600.0
2011-11-22 12:55:00,34.06,34.13,34.05,34.13,3300.0,33.8171,33.8866,33.8072,33.8866,3300.0
2011-11-22 13:00:00,34.15,34.23,34.12,34.23,3900.0,33.9065,33.9859,33.8767,33.9859,3900.0
2011-11-22 13:05:00,34.25,34.25,34.15,34.15,2200.0,34.0058,34.0058,33.9065,33.9065,2200.0
2011-11-22 13:10:00,34.13,34.25,34.13,34.25,3200.0,33.8866,34.0058,33.8866,34.0058,3200.0
2011-11-22 13:15:00,34.28,34.38,34.28,34.38,4200.0,34.0355,34.1348,34.0355,34.1348,4200.0
2011-11-22 13:20:00,34.42,34.5,34.41,34.43,8100.0,34.1746,34.254,34.1646,34.1845,8100.0
2011-11-22 13:25:00,34.39,34.42,34.37,34.37,2400.0,34.1448,34.1746,34.1249,34.1249,2400.0
2011-11-22 13:30:00,34.36,34.41,34.36,34.41,3200.0,34.115,34.1646,34.115,34.1646,3200.0
2011-11-22 13:35:00,34.41,34.5,34.38,34.5,3700.0,34.1646,34.254,34.1348,34.254,3700.0
2011-11-22 13:40:00,34.49,34.49,34.48,34.49,2400.0,34.2441,34.2441,34.2341,34.2441,2400.0
2011-11-22 13:45:00,34.49,34.5,34.35,34.38,3800.0,34.2441,34.254,34.105,34.1348,3800.0
2011-11-22 13:50:00,34.36,34.38,34.33,34.36,3300.0,34.115,34.1348,34.0852,34.115,3300.0
2011-11-22 13:55:00,34.35,34.35,34.19,34.22,2500.0,34.105,34.105,33.9462,33.976,2500.0
2011-11-22 14:00:00,34.28,34.31,34.23,34.31,3500.0,34.0355,34.0653,33.9859,34.0653,3500.0
2011-11-22 14:05:00,34.26,34.27,34.24,34.26,1700.0,34.0157,34.0256,33.9958,34.0157,1700.0
2011-11-22 14:10:00,34.26,34.35,34.26,34.31,3600.0,34.0157,34.105,34.0157,34.0653,3600.0
2011-11-22 14:15:00,34.33,34.39,34.33,34.39,4200.0,34.0852,34.1448,34.0852,34.1448,4200.0
2011-11-22 14:20:00,34.39,34.39,34.28,34.3,3900.0,34.1448,34.1448,34.0355,34.0554,3900.0
2011-11-22 14:25:00,34.3,34.38,34.3,34.38,1900.0,34.0554,34.1348,34.0554,34.1348,1900.0
2011-11-22 14:30:00,34.38,34.38,34.29,34.29,4700.0,34.1348,34.1348,34.0455,34.0455,4700.0
2011-11-22 14:35:00,34.27,34.28,34.22,34.28,1600.0,34.0256,34.0355,33.976,34.0355,1600.0
2011-11-22 14:40:00,34.28,34.37,34.28,34.37,5300.0,34.0355,34.1249,34.0355,34.1249,5300.0
2011-11-22 14:45:00,34.36,34.42,34.35,34.37,2500.0,34.115,34.1746,34.105,34.1249,2500.0
2011-11-22 14:50:00,34.37,34.38,34.21,34.24,2900.0,34.1249,34.1348,33.966,33.9958,2900.0
2011-11-22 14:55:00,34.22,34.24,34.15,34.24,7700.0,33.976,33.9958,33.9065,33.9958,7700.0
2011-11-22 15:00:00,34.24,34.3,34.18,34.18,4500.0,33.9958,34.0554,33.9363,33.9363,4500.0
2011-11-22 15:05:00,34.17,34.24,34.14,34.15,4500.0,33.9263,33.9958,33.8965,33.9065,4500.0
2011-11-22 15:10:00,34.14,34.22,34.13,34.22,5300.0,33.8965,33.976,33.8866,33.976,5300.0
2011-11-22 15:15:00,34.22,34.29,34.17,34.25,6200.0,33.976,34.0455,33.9263,34.0058,6200.0
2011-11-22 15:20:00,34.24,34.27,34.21,34.26,8300.0,33.9958,34.0256,33.966,34.0157,8300.0
2011-11-22 15:25:00,34.27,34.31,34.18,34.21,5200.0,34.0256,34.0653,33.9363,33.966,5200.0
2011-11-22 15:30:00,34.21,34.27,34.17,34.2,6300.0,33.966,34.0256,33.9263,33.9561,6300.0
2011-11-22 15:35:00,34.23,34.24,34.14,34.14,4800.0,33.9859,33.9958,33.8965,33.8965,4800.0
2011-11-22 15:40:00,34.14,34.19,34.08,34.08,7300.0,33.8965,33.9462,33.837,33.837,7300.0
2011-11-22 15:45:00,34.08,34.12,33.95,33.96,20000.0,33.837,33.8767,33.7079,33.7178,20000.0
2011-11-22 15:50:00,33.98,33.99,33.9,33.92,8300.0,33.7377,33.7476,33.6583,33.6781,8300.0
2011-11-22 15:55:00,33.91,33.93,33.82,33.86,22200.0,33.6682,33.688,33.5788,33.6185,22200.0
2011-11-23 09:30:00,33.53,33.63,33.49,33.62,6500.0,33.2909,33.3902,33.2512,33.3803,6500.0
2011-11-23 09:35:00,33.6,33.77,33.59,33.69,5200.0,33.3604,33.5292,33.3505,33.4498,5200.0
2011-11-23 09:40:00,33.71,33.71,33.6,33.63,5900.0,33.4696,33.4696,33.3604,33.3902,5900.0
2011-11-23 09:45:00,33.62,33.69,33.57,33.69,4000.0,33.3803,33.4498,33.3306,33.4498,4000.0
2011-11-23 09:50:00,33.67,33.73,33.58,33.72,6600.0,33.4299,33.4895,33.3405,33.4795,6600.0
2011-11-23 09:55:00,33.71,33.71,33.53,33.54,9400.0,33.4696,33.4696,33.2909,33.3008,9400.0
2011-11-23 10:00:00,33.5,33.54,33.48,33.52,3600.0,33.2611,33.3008,33.2413,33.281,3600.0
2011-11-23 10:05:00,33.54,33.54,33.43,33.47,3500.0,33.3008,33.3008,33.1916,33.2313,3500.0
2011-11-23 10:10:00,33.48,33.48,33.29,33.32,3900.0,33.2413,33.2413,33.0526,33.0824,3900.0
2011-11-23 10:15:00,33.34,33.35,33.11,33.16,8600.0,33.1023,33.1122,32.8739,32.9235,8600.0
2011-11-23 10:20:00,33.13,33.16,33.06,33.12,8100.0,32.8937,32.9235,32.8242,32.8838,8100.0
2011-11-23 10:25:00,33.12,33.12,32.96,33.01,6900.0,32.8838,32.8838,32.725,32.7746,6900.0
2011-11-23 10:30:00,33.01,33.07,32.92,33.04,9800.0,32.7746,32.8342,32.6852,32.8044,9800.0
2011-11-23 10:35:00,33.1,33.31,33.1,33.3,3400.0,32.864,33.0725,32.864,33.0625,3400.0
2011-11-23 10:40:00,33.28,33.35,33.18,33.18,3400.0,33.0427,33.1122,32.9434,32.9434,3400.0
2011-11-23 10:45:00,33.18,33.23,33.18,33.19,2800.0,32.9434,32.993,32.9434,32.9533,2800.0
2011-11-23 10:50:00,33.2,33.26,33.19,33.26,4900.0,32.9633,33.0228,32.9533,33.0228,4900.0
2011-11-23 10:55:00,33.32,33.33,33.25,33.25,2500.0,33.0824,33.0923,33.0129,33.0129,2500.0
2011-11-23 11:00:00,33.28,33.37,33.28,33.29,2500.0,33.0427,33.132,33.0427,33.0526,2500.0
2011-11-23 11:05:00,33.23,33.23,33.16,33.18,2400.0,32.993,32.993,32.9235,32.9434,2400.0
2011-11-23 11:10:00,33.16,33.18,33.1,33.12,3100.0,32.9235,32.9434,32.864,32.8838,3100.0
2011-11-23 11:15:00,33.11,33.13,33.06,33.13,8400.0,32.8739,32.8937,32.8242,32.8937,8400.0
2011-11-23 11:20:00,33.15,33.15,33.08,33.08,2100.0,32.9136,32.9136,32.8441,32.8441,2100.0
2011-11-23 11:25:00,33.07,33.2,33.05,33.19,5300.0,32.8342,32.9633,32.8143,32.9533,5300.0
2011-11-23 11:30:00,33.13,33.13,33.05,33.1,1800.0,32.8937,32.8937,32.8143,32.864,1800.0
2011-11-23 11:35:00,33.09,33.24,33.07,33.2,2300.0,32.854,33.003,32.8342,32.9633,2300.0
2011-11-23 11:40:00,33.2,33.23,33.12,33.12,3200.0,32.9633,32.993,32.8838,32.8838,3200.0
2011-11-23 11:45:00,33.1,33.16,33.1,33.16,3900.0,32.864,32.9235,32.864,32.9235,3900.0
2011-11-23 11:50:00,33.15,33.18,33.13,33.14,2400.0,32.9136,32.9434,32.8937,32.9037,2400.0
2011-11-23 11:55:00,33.13,33.13,33.08,33.1,2600.0,32.8937,32.8937,32.8441,32.864,2600.0
2011-11-23 12:00:00,33.1,33.21,33.1,33.21,1400.0,32.864,32.9732,32.864,32.9732,1400.0
2011-11-23 12:05:00,33.29,33.3,33.23,33.3,5000.0,33.0526,33.0625,32.993,33.0625,5000.0
2011-11-23 12:10:00,33.3,33.3,33.26,33.27,3800.0,33.0625,33.0625,33.0228,33.0328,3800.0
2011-11-23 12:15:00,33.27,33.27,33.22,33.22,400.0,33.0328,33.0328,32.9831,32.9831,400.0
2011-11-23 12:20:00,33.2,33.26,33.2,33.26,1500.0,32.9633,33.0228,32.9633,33.0228,1500.0
2011-11-23 12:25:00,33.27,33.29,33.26,33.28,3100.0,33.0328,33.0526,33.0228,33.0427,3100.0
2011-11-23 12:30:00,33.28,33.29,33.24,33.25,2600.0,33.0427,33.0526,33.003,33.0129,2600.0
2011-11-23 12:35:00,33.26,33.31,33.26,33.31,900.0,33.0228,33.0725,33.0228,33.0725,900.0
2011-11-23 12:40:00,33.3,33.34,33.3,33.34,4100.0,33.0625,33.1023,33.0625,33.1023,4100.0
2011-11-23 12:45:00,33.31,33.38,33.31,33.37,3100.0,33.0725,33.142,33.0725,33.132,3100.0
2011-11-23 12:50:00,33.33,33.46,33.32,33.46,4000.0,33.0923,33.2214,33.0824,33.2214,4000.0
2011-11-23 12:55:00,33.49,33.51,33.47,33.48,1000.0,33.2512,33.271,33.2313,33.2413,1000.0
2011-11-23 13:00:00,33.48,33.51,33.48,33.51,3800.0,33.2413,33.271,33.2413,33.271,3800.0
2011-11-23 13:05:00,33.51,33.59,33.5,33.59,2400.0,33.271,33.3505,33.2611,33.3505,2400.0
2011-11-23 13:10:00,33.59,33.59,33.47,33.5,4700.0,33.3505,33.3505,33.2313,33.2611,4700.0
2011-11-23 13:15:00,33.47,33.53,33.47,33.53,800.0,33.2313,33.2909,33.2313,33.2909,800.0
2011-11-23 13:20:00,33.55,33.56,33.54,33.56,3000.0,33.3108,33.3207,33.3008,33.3207,3000.0
2011-11-23 13:25:00,33.56,33.64,33.56,33.64,3800.0,33.3207,33.4001,33.3207,33.4001,3800.0
2011-11-23 13:30:00,33.66,33.66,33.64,33.65,3800.0,33.42,33.42,33.4001,33.41,3800.0
2011-11-23 13:35:00,33.63,33.68,33.63,33.63,1700.0,33.3902,33.4398,33.3902,33.3902,1700.0
2011-11-23 13:40:00,33.63,33.63,33.5,33.5,4700.0,33.3902,33.3902,33.2611,33.2611,4700.0
2011-11-23 13:45:00,33.48,33.51,33.46,33.49,2900.0,33.2413,33.271,33.2214,33.2512,2900.0
2011-11-23 13:50:00,33.46,33.48,33.45,33.48,2400.0,33.2214,33.2413,33.2115,33.2413,2400.0
2011-11-23 13:55:00,33.47,33.47,33.36,33.41,2300.0,33.2313,33.2313,33.1221,33.1718,2300.0
2011-11-23 14:00:00,33.41,33.48,33.41,33.48,2600.0,33.1718,33.2413,33.1718,33.2413,2600.0
2011-11-23 14:05:00,33.49,33.51,33.43,33.43,6300.0,33.2512,33.271,33.1916,33.1916,6300.0
2011-11-23 14:10:00,33.42,33.42,33.24,33.24,3600.0,33.1817,33.1817,33.003,33.003,3600.0
2011-11-23 14:15:00,33.24,33.25,33.16,33.18,2700.0,33.003,33.0129,32.9235,32.9434,2700.0
2011-11-23 14:20:00,33.17,33.25,33.17,33.23,3700.0,32.9335,33.0129,32.9335,32.993,3700.0
2011-11-23 14:25:00,33.19,33.2,33.09,33.15,3200.0,32.9533,32.9633,32.854,32.9136,3200.0
2011-11-23 14:30:00,33.15,33.23,33.15,33.22,3300.0,32.9136,32.993,32.9136,32.9831,3300.0
2011-11-23 14:35:00,33.22,33.34,33.22,33.34,5100.0,32.9831,33.1023,32.9831,33.1023,5100.0
2011-11-23 14:40:00,33.36,33.36,33.28,33.28,3000.0,33.1221,33.1221,33.0427,33.0427,3000.0
2011-11-23 14:45:00,33.25,33.32,33.24,33.26,3000.0,33.0129,33.0824,33.003,33.0228,3000.0
2011-11-23 14:50:00,33.28,33.28,33.24,33.25,3100.0,33.0427,33.0427,33.003,33.0129,3100.0
2011-11-23 14:55:00,33.26,33.28,33.24,33.25,2500.0,33.0228,33.0427,33.003,33.0129,2500.0
2011-11-23 15:00:00,33.25,33.36,33.16,33.31,7100.0,33.0129,33.1221,32.9235,33.0725,7100.0
2011-11-23 15:05:00,33.29,33.35,33.27,33.3,4200.0,33.0526,33.1122,33.0328,33.0625,4200.0
2011-11-23 15:10:00,33.28,33.41,33.27,33.41,6800.0,33.0427,33.1718,33.0328,33.1718,6800.0
2011-11-23 15:15:00,33.41,33.45,33.39,33.42,6700.0,33.1718,33.2115,33.1519,33.1817,6700.0
2011-11-23 15:20:00,33.42,33.44,33.35,33.38,11300.0,33.1817,33.2015,33.1122,33.142,11300.0
2011-11-23 15:25:00,33.37,33.42,33.36,33.39,5400.0,33.132,33.1817,33.1221,33.1519,5400.0
2011-11-23 15:30:00,33.38,33.45,33.38,33.4,9000.0,33.142,33.2115,33.142,33.1618,9000.0
2011-11-23 15:35:00,33.41,33.46,33.39,33.44,8200.0,33.1718,33.2214,33.1519,33.2015,8200.0
2011-11-23 15:40:00,33.43,33.56,33.41,33.56,8900.0,33.1916,33.3207,33.1718,33.3207,8900.0
2011-11-23 15:45:00,33.55,33.55,33.41,33.41,13800.0,33.3108,33.3108,33.1718,33.1718,13800.0
2011-11-23 15:50:00,33.4,33.43,33.32,33.33,10900.0,33.1618,33.1916,33.0824,33.0923,10900.0
2011-11-23 15:55:00,33.33,33.33,33.13,33.17,14900.0,33.0923,33.0923,32.8937,32.9335,14900.0
2011-11-25 09:30:00,32.99,33.17,32.99,33.16,3900.0,32.7547,32.9335,32.7547,32.9235,3900.0
2011-11-25 09:35:00,33.22,33.32,33.22,33.32,200.0,32.9831,33.0824,32.9831,33.0824,200.0
2011-11-25 09:40:00,33.26,33.35,33.26,33.26,1400.0,33.0228,33.1122,33.0228,33.0228,1400.0
2011-11-25 09:45:00,33.23,33.24,33.04,33.04,2800.0,32.993,33.003,32.8044,32.8044,2800.0
2011-11-25 09:50:00,32.98,33.12,32.98,33.07,1700.0,32.7448,32.8838,32.7448,32.8342,1700.0
2011-11-25 09:55:00,33.05,33.19,33.04,33.04,5100.0,32.8143,32.9533,32.8044,32.8044,5100.0
2011-11-25 10:00:00,33.06,33.16,33.06,33.16,1000.0,32.8242,32.9235,32.8242,32.9235,1000.0
2011-11-25 10:05:00,33.17,33.18,33.17,33.18,300.0,32.9335,32.9434,32.9335,32.9434,300.0
2011-11-25 10:10:00,33.18,33.19,33.13,33.13,600.0,32.9434,32.9533,32.8937,32.8937,600.0
2011-11-25 10:15:00,33.1,33.16,33.09,33.16,1100.0,32.864,32.9235,32.854,32.9235,1100.0
2011-11-25 10:20:00,33.11,33.16,33.09,33.12,1000.0,32.8739,32.9235,32.854,32.8838,1000.0
2011-11-25 10:25:00,33.09,33.1,33.04,33.09,1100.0,32.854,32.864,32.8044,32.854,1100.0
2011-11-25 10:30:00,33.03,33.09,32.99,33.09,3300.0,32.7945,32.854,32.7547,32.854,3300.0
2011-11-25 10:35:00,33.09,33.1,33.07,33.07,800.0,32.854,32.864,32.8342,32.8342,800.0
2011-11-25 10:40:00,33.09,33.13,33.07,33.13,1600.0,32.854,32.8937,32.8342,32.8937,1600.0
2011-11-25 10:45:00,33.12,33.12,33.03,33.03,1100.0,32.8838,32.8838,32.7945,32.7945,1100.0
2011-11-25 10:50:00,33.01,33.08,32.99,32.99,1400.0,32.7746,32.8441,32.7547,32.7547,1400.0
2011-11-25 10:55:00,32.99,33.0,32.9,32.92,2200.0,32.7547,32.7647,32.6654,32.6852,2200.0
2011-11-25 11:00:00,32.93,32.93,32.79,32.79,2100.0,32.6952,32.6952,32.5562,32.5562,2100.0
2011-11-25 11:05:00,32.83,32.89,32.76,32.89,1900.0,32.5959,32.6555,32.5264,32.6555,1900.0
2011-11-25 11:10:00,32.88,32.94,32.88,32.9,3800.0,32.6455,32.7051,32.6455,32.6654,3800.0
2011-11-25 11:15:00,32.9,33.01,32.82,32.99,2300.0,32.6654,32.7746,32.586,32.7547,2300.0
2011-11-25 11:20:00,32.99,33.07,32.99,33.07,1400.0,32.7547,32.8342,32.7547,32.8342,1400.0
2011-11-25 11:25:00,33.04,33.04,32.95,32.96,3300.0,32.8044,32.8044,32.715,32.725,3300.0
2011-11-25 11:30:00,32.95,33.08,32.95,33.08,3000.0,32.715,32.8441,32.715,32.8441,3000.0
2011-11-25 11:35:00,33.06,33.11,33.05,33.05,5200.0,32.8242,32.8739,32.8143,32.8143,5200.0
2011-11-25 11:40:00,33.05,33.05,32.94,32.94,1900.0,32.8143,32.8143,32.7051,32.7051,1900.0
2011-11-25 11:45:00,32.87,33.03,32.87,33.03,16400.0,32.6356,32.7945,32.6356,32.7945,16400.0
2011-11-25 11:50:00,33.03,33.04,32.93,32.94,8800.0,32.7945,32.8044,32.6952,32.7051,8800.0
2011-11-25 11:55:00,32.88,32.89,32.8,32.8,1600.0,32.6455,32.6555,32.5661,32.5661,1600.0
2011-11-25 12:00:00,32.8,32.8,32.73,32.76,11500.0,32.5661,32.5661,32.4966,32.5264,11500.0
2011-11-25 12:05:00,32.73,32.8,32.72,32.8,5800.0,32.4966,32.5661,32.4867,32.5661,5800.0
2011-11-25 12:10:00,32.8,32.84,32.76,32.8,2800.0,32.5661,32.6058,32.5264,32.5661,2800.0
2011-11-25 12:15:00,32.81,32.81,32.67,32.8,5600.0,32.576,32.576,32.437,32.5661,5600.0
2011-11-25 12:20:00,32.78,32.8,32.73,32.75,3600.0,32.5462,32.5661,32.4966,32.5165,3600.0
2011-11-25 12:25:00,32.76,32.97,32.74,32.95,9500.0,32.5264,32.7349,32.5065,32.715,9500.0
2011-11-25 12:30:00,32.96,32.96,32.82,32.95,7700.0,32.725,32.725,32.586,32.715,7700.0
2011-11-25 12:35:00,32.92,32.96,32.8,32.82,6800.0,32.6852,32.725,32.5661,32.586,6800.0
2011-11-25 12:40:00,32.8,32.83,32.72,32.82,7100.0,32.5661,32.5959,32.4867,32.586,7100.0
2011-11-25 12:45:00,32.8,32.83,32.73,32.82,9400.0,32.5661,32.5959,32.4966,32.586,9400.0
2011-11-25 12:50:00,32.83,32.92,32.83,32.86,6500.0,32.5959,32.6852,32.5959,32.6257,6500.0
2011-11-25 12:55:00,32.84,32.86,32.8,32.8,12100.0,32.6058,32.6257,32.5661,32.5661,12100.0
2011-11-28 09:30:00,34.09,34.09,33.77,33.88,6200.0,33.8469,33.8469,33.5292,33.6384,6200.0
2011-11-28 09:35:00,33.82,34.18,33.74,34.18,3600.0,33.5788,33.9363,33.4994,33.9363,3600.0
2011-11-28 09:40:00,34.2,34.24,34.08,34.14,5800.0,33.9561,33.9958,33.837,33.8965,5800.0
2011-11-28 09:45:00,34.09,34.22,34.07,34.17,3400.0,33.8469,33.976,33.827,33.9263,3400.0
2011-11-28 09:50:00,34.18,34.24,34.09,34.24,4100.0,33.9363,33.9958,33.8469,33.9958,4100.0
2011-11-28 09:55:00,34.26,34.33,34.22,34.25,3800.0,34.0157,34.0852,33.976,34.0058,3800.0
2011-11-28 10:00:00,34.19,34.31,34.18,34.23,3700.0,33.9462,34.0653,33.9363,33.9859,3700.0
2011-11-28 10:05:00,34.23,34.39,34.22,34.37,2900.0,33.9859,34.1448,33.976,34.1249,2900.0
2011-11-28 10:10:00,34.44,34.45,34.39,34.4,1500.0,34.1944,34.2043,34.1448,34.1547,1500.0
2011-11-28 10:15:00,34.42,34.42,34.4,34.4,500.0,34.1746,34.1746,34.1547,34.1547,500.0
2011-11-28 10:20:00,34.39,34.39,34.31,34.33,2300.0,34.1448,34.1448,34.0653,34.0852,2300.0
2011-11-28 10:25:00,34.31,34.37,34.31,34.31,2400.0,34.0653,34.1249,34.0653,34.0653,2400.0
2011-11-28 10:30:00,34.29,34.5,34.29,34.5,2700.0,34.0455,34.254,34.0455,34.254,2700.0
2011-11-28 10:35:00,34.5,34.56,34.44,34.44,2900.0,34.254,34.3136,34.1944,34.1944,2900.0
2011-11-28 10:40:00,34.38,34.39,34.34,34.34,500.0,34.1348,34.1448,34.0951,34.0951,500.0
2011-11-28 10:45:00,34.37,34.42,34.37,34.42,3100.0,34.1249,34.1746,34.1249,34.1746,3100.0
2011-11-28 10:50:00,34.41,34.46,34.33,34.46,4200.0,34.1646,34.2143,34.0852,34.2143,4200.0
2011-11-28 10:55:00,34.5,34.52,34.45,34.47,1500.0,34.254,34.2738,34.2043,34.2242,1500.0
2011-11-28 11:00:00,34.46,34.62,34.45,34.52,4600.0,34.2143,34.3731,34.2043,34.2738,4600.0
2011-11-28 11:05:00,34.51,34.65,34.51,34.65,5100.0,34.2639,34.4029,34.2639,34.4029,5100.0
2011-11-28 11:10:00,34.65,34.69,34.65,34.66,3600.0,34.4029,34.4426,34.4029,34.4128,3600.0
2011-11-28 11:15:00,34.65,34.69,34.64,34.68,2500.0,34.4029,34.4426,34.393,34.4327,2500.0
2011-11-28 11:20:00,34.67,34.71,34.65,34.71,3400.0,34.4228,34.4625,34.4029,34.4625,3400.0
2011-11-28 11:25:00,34.68,34.77,34.68,34.77,2500.0,34.4327,34.5221,34.4327,34.5221,2500.0
2011-11-28 11:30:00,34.78,34.83,34.77,34.77,1600.0,34.532,34.5816,34.5221,34.5221,1600.0
2011-11-28 11:35:00,34.77,34.78,34.71,34.73,2400.0,34.5221,34.532,34.4625,34.4823,2400.0
2011-11-28 11:40:00,34.73,34.75,34.73,34.73,1900.0,34.4823,34.5022,34.4823,34.4823,1900.0
2011-11-28 11:45:00,34.69,34.77,34.69,34.77,1800.0,34.4426,34.5221,34.4426,34.5221,1800.0
2011-11-28 11:50:00,34.74,34.76,34.7,34.7,1600.0,34.4923,34.5121,34.4526,34.4526,1600.0
2011-11-28 11:55:00,34.7,34.73,34.7,34.73,1600.0,34.4526,34.4823,34.4526,34.4823,1600.0
2011-11-28 12:00:00,34.72,34.72,34.63,34.65,2500.0,34.4724,34.4724,34.3831,34.4029,2500.0
2011-11-28 12:05:00,34.64,34.71,34.64,34.66,1300.0,34.393,34.4625,34.393,34.4128,1300.0
2011-11-28 12:10:00,34.67,34.72,34.67,34.7,1800.0,34.4228,34.4724,34.4228,34.4526,1800.0
2011-11-28 12:15:00,34.7,34.7,34.63,34.63,1700.0,34.4526,34.4526,34.3831,34.3831,1700.0
2011-11-28 12:20:00,34.64,34.64,34.61,34.62,1500.0,34.393,34.393,34.3632,34.3731,1500.0
2011-11-28 12:25:00,34.59,34.59,34.42,34.42,2500.0,34.3433,34.3433,34.1746,34.1746,2500.0
2011-11-28 12:30:00,34.41,34.47,34.32,34.47,4000.0,34.1646,34.2242,34.0753,34.2242,4000.0
2011-11-28 12:35:00,34.46,34.48,34.44,34.48,2000.0,34.2143,34.2341,34.1944,34.2341,2000.0
2011-11-28 12:40:00,34.5,34.5,34.45,34.45,800.0,34.254,34.254,34.2043,34.2043,800.0
2011-11-28 12:45:00,34.46,34.47,34.37,34.38,900.0,34.2143,34.2242,34.1249,34.1348,900.0
2011-11-28 12:50:00,34.33,34.38,34.32,34.35,3200.0,34.0852,34.1348,34.0753,34.105,3200.0
2011-11-28 12:55:00,34.34,34.34,34.3,34.31,3300.0,34.0951,34.0951,34.0554,34.0653,3300.0
2011-11-28 13:00:00,34.31,34.31,34.22,34.22,3700.0,34.0653,34.0653,33.976,33.976,3700.0
2011-11-28 13:05:00,34.23,34.27,34.23,34.27,1200.0,33.9859,34.0256,33.9859,34.0256,1200.0
2011-11-28 13:10:00,34.24,34.27,34.23,34.26,600.0,33.9958,34.0256,33.9859,34.0157,600.0
2011-11-28 13:15:00,34.25,34.33,34.24,34.3,2200.0,34.0058,34.0852,33.9958,34.0554,2200.0
2011-11-28 13:20:00,34.31,34.32,34.28,34.31,4700.0,34.0653,34.0753,34.0355,34.0653,4700.0
2011-11-28 13:25:00,34.31,34.31,34.26,34.26,600.0,34.0653,34.0653,34.0157,34.0157,600.0
2011-11-28 13:30:00,34.3,34.3,34.24,34.25,2500.0,34.0554,34.0554,33.9958,34.0058,2500.0
2011-11-28 13:35:00,34.23,34.26,34.17,34.19,2100.0,33.9859,34.0157,33.9263,33.9462,2100.0
2011-11-28 13:40:00,34.2,34.22,34.2,34.21,1600.0,33.9561,33.976,33.9561,33.966,1600.0
2011-11-28 13:45:00,34.23,34.24,34.21,34.22,1500.0,33.9859,33.9958,33.966,33.976,1500.0
2011-11-28 13:50:00,34.24,34.25,34.14,34.14,700.0,33.9958,34.0058,33.8965,33.8965,700.0
2011-11-28 13:55:00,34.13,34.13,33.95,33.95,3500.0,33.8866,33.8866,33.7079,33.7079,3500.0
2011-11-28 14:00:00,33.94,34.07,33.94,34.05,4100.0,33.698,33.827,33.698,33.8072,4100.0
2011-11-28 14:05:00,34.05,34.22,34.05,34.18,1000.0,33.8072,33.976,33.8072,33.9363,1000.0
2011-11-28 14:10:00,34.18,34.21,34.18,34.21,1000.0,33.9363,33.966,33.9363,33.966,1000.0
2011-11-28 14:15:00,34.18,34.2,34.13,34.14,1700.0,33.9363,33.9561,33.8866,33.8965,1700.0
2011-11-28 14:20:00,34.12,34.2,34.12,34.15,2400.0,33.8767,33.9561,33.8767,33.9065,2400.0
2011-11-28 14:25:00,34.19,34.19,34.07,34.07,2500.0,33.9462,33.9462,33.827,33.827,2500.0
2011-11-28 14:30:00,34.11,34.11,34.09,34.1,1300.0,33.8668,33.8668,33.8469,33.8568,1300.0
2011-11-28 14:35:00,34.1,34.18,34.1,34.14,2000.0,33.8568,33.9363,33.8568,33.8965,2000.0
2011-11-28 14:40:00,34.11,34.2,34.11,34.2,1900.0,33.8668,33.9561,33.8668,33.9561,1900.0
2011-11-28 14:45:00,34.21,34.21,34.12,34.12,1400.0,33.966,33.966,33.8767,33.8767,1400.0
2011-11-28 14:50:00,34.09,34.09,34.03,34.04,2100.0,33.8469,33.8469,33.7873,33.7973,2100.0
2011-11-28 14:55:00,34.02,34.07,34.0,34.05,2300.0,33.7774,33.827,33.7575,33.8072,2300.0
2011-11-28 15:00:00,34.07,34.17,34.04,34.17,2000.0,33.827,33.9263,33.7973,33.9263,2000.0
2011-11-28 15:05:00,34.16,34.16,33.96,34.05,5200.0,33.9164,33.9164,33.7178,33.8072,5200.0
2011-11-28 15:10:00,34.03,34.07,34.0,34.03,2700.0,33.7873,33.827,33.7575,33.7873,2700.0
2011-11-28 15:15:00,33.98,33.99,33.83,33.99,4400.0,33.7377,33.7476,33.5888,33.7476,4400.0
2011-11-28 15:20:00,33.98,34.14,33.95,34.1,3400.0,33.7377,33.8965,33.7079,33.8568,3400.0
2011-11-28 15:25:00,34.1,34.1,33.94,33.97,3400.0,33.8568,33.8568,33.698,33.7278,3400.0
2011-11-28 15:30:00,33.95,34.07,33.95,33.97,7400.0,33.7079,33.827,33.7079,33.7278,7400.0
2011-11-28 15:35:00,33.95,34.12,33.95,34.05,6600.0,33.7079,33.8767,33.7079,33.8072,6600.0
2011-11-28 15:40:00,34.04,34.04,33.91,34.04,8500.0,33.7973,33.7973,33.6682,33.7973,8500.0
2011-11-28 15:45:00,34.01,34.01,33.89,33.93,13600.0,33.7675,33.7675,33.6483,33.688,13600.0
2011-11-28 15:50:00,33.92,33.98,33.89,33.96,10800.0,33.6781,33.7377,33.6483,33.7178,10800.0
2011-11-28 15:55:00,33.96,34.31,33.96,34.27,27000.0,33.7178,34.0653,33.7178,34.0256,27000.0
2011-11-29 09:30:00,34.5,34.61,34.34,34.41,10500.0,34.254,34.3632,34.0951,34.1646,10500.0
2011-11-29 09:35:00,34.42,34.6,34.42,34.6,2300.0,34.1746,34.3533,34.1746,34.3533,2300.0
2011-11-29 09:40:00,34.66,34.76,34.66,34.75,2100.0,34.4128,34.5121,34.4128,34.5022,2100.0
2011-11-29 09:45:00,34.75,34.76,34.63,34.64,1400.0,34.5022,34.5121,34.3831,34.393,1400.0
2011-11-29 09:50:00,34.68,34.72,34.67,34.72,600.0,34.4327,34.4724,34.4228,34.4724,600.0
2011-11-29 09:55:00,34.7,34.7,34.53,34.62,3200.0,34.4526,34.4526,34.2838,34.3731,3200.0
2011-11-29 10:00:00,34.77,34.79,34.53,34.53,7800.0,34.5221,34.5419,34.2838,34.2838,7800.0
2011-11-29 10:05:00,34.45,34.62,34.45,34.62,1400.0,34.2043,34.3731,34.2043,34.3731,1400.0
2011-11-29 10:10:00,34.66,34.74,34.66,34.74,300.0,34.4128,34.4923,34.4128,34.4923,300.0
2011-11-29 10:15:00,34.77,34.92,34.75,34.83,2600.0,34.5221,34.671,34.5022,34.5816,2600.0
2011-11-29 10:20:00,34.82,34.94,34.79,34.94,1700.0,34.5717,34.6908,34.5419,34.6908,1700.0
2011-11-29 10:25:00,34.85,34.89,34.85,34.89,1500.0,34.6015,34.6412,34.6015,34.6412,1500.0
2011-11-29 10:30:00,34.89,34.89,34.8,34.83,1000.0,34.6412,34.6412,34.5518,34.5816,1000.0
2011-11-29 10:35:00,34.83,34.86,34.83,34.83,900.0,34.5816,34.6114,34.5816,34.5816,900.0
2011-11-29 10:40:00,34.86,34.96,34.86,34.96,700.0,34.6114,34.7107,34.6114,34.7107,700.0
2011-11-29 10:45:00,34.85,34.85,34.77,34.78,600.0,34.6015,34.6015,34.5221,34.532,600.0
2011-11-29 10:50:00,34.76,34.81,34.75,34.78,800.0,34.5121,34.5618,34.5022,34.532,800.0
2011-11-29 10:55:00,34.74,34.76,34.67,34.74,1900.0,34.4923,34.5121,34.4228,34.4923,1900.0
2011-11-29 11:00:00,34.76,34.76,34.55,34.55,4300.0,34.5121,34.5121,34.3036,34.3036,4300.0
2011-11-29 11:05:00,34.56,34.6,34.41,34.46,3500.0,34.3136,34.3533,34.1646,34.2143,3500.0
2011-11-29 11:10:00,34.49,34.52,34.48,34.52,1000.0,34.2441,34.2738,34.2341,34.2738,1000.0
2011-11-29 11:15:00,34.54,34.58,34.53,34.58,400.0,34.2937,34.3334,34.2838,34.3334,400.0
2011-11-29 11:20:00,34.56,34.57,34.45,34.46,2800.0,34.3136,34.3235,34.2043,34.2143,2800.0
2011-11-29 11:25:00,34.51,34.57,34.51,34.57,2000.0,34.2639,34.3235,34.2639,34.3235,2000.0
2011-11-29 11:30:00,34.58,34.6,34.58,34.6,700.0,34.3334,34.3533,34.3334,34.3533,700.0
2011-11-29 11:35:00,34.6,34.74,34.6,34.74,1400.0,34.3533,34.4923,34.3533,34.4923,1400.0
2011-11-29 11:40:00,34.72,34.72,34.57,34.57,3000.0,34.4724,34.4724,34.3235,34.3235,3000.0
2011-11-29 11:45:00,34.55,34.63,34.53,34.6,700.0,34.3036,34.3831,34.2838,34.3533,700.0
2011-11-29 11:50:00,34.64,34.64,34.51,34.51,1800.0,34.393,34.393,34.2639,34.2639,1800.0
2011-11-29 11:55:00,34.51,34.52,34.47,34.51,1500.0,34.2639,34.2738,34.2242,34.2639,1500.0
2011-11-29 12:00:00,34.51,34.59,34.5,34.59,1800.0,34.2639,34.3433,34.254,34.3433,1800.0
2011-11-29 12:05:00,34.59,34.62,34.59,34.62,300.0,34.3433,34.3731,34.3433,34.3731,300.0
2011-11-29 12:10:00,34.6,34.6,34.6,34.6,500.0,34.3533,34.3533,34.3533,34.3533,500.0
2011-11-29 12:15:00,34.64,34.68,34.64,34.68,800.0,34.393,34.4327,34.393,34.4327,800.0
2011-11-29 12:20:00,34.71,34.71,34.66,34.71,700.0,34.4625,34.4625,34.4128,34.4625,700.0
2011-11-29 12:25:00,34.68,34.76,34.68,34.76,1500.0,34.4327,34.5121,34.4327,34.5121,1500.0
2011-11-29 12:30:00,34.75,34.75,34.59,34.59,1700.0,34.5022,34.5022,34.3433,34.3433,1700.0
2011-11-29 12:35:00,34.62,34.62,34.48,34.49,2700.0,34.3731,34.3731,34.2341,34.2441,2700.0
2011-11-29 12:40:00,34.47,34.48,34.33,34.33,2500.0,34.2242,34.2341,34.0852,34.0852,2500.0
2011-11-29 12:45:00,34.35,34.41,34.34,34.41,1600.0,34.105,34.1646,34.0951,34.1646,1600.0
2011-11-29 12:50:00,34.42,34.43,34.42,34.43,200.0,34.1746,34.1845,34.1746,34.1845,200.0
2011-11-29 12:55:00,34.42,34.48,34.35,34.48,1500.0,34.1746,34.2341,34.105,34.2341,1500.0
2011-11-29 13:00:00,34.48,34.48,34.38,34.38,3800.0,34.2341,34.2341,34.1348,34.1348,3800.0
2011-11-29 13:05:00,34.39,34.39,34.28,34.31,900.0,34.1448,34.1448,34.0355,34.0653,900.0
2011-11-29 13:10:00,34.4,34.43,34.38,34.43,600.0,34.1547,34.1845,34.1348,34.1845,600.0
2011-11-29 13:15:00,34.37,34.48,34.36,34.41,4400.0,34.1249,34.2341,34.115,34.1646,4400.0
2011-11-29 13:20:00,34.45,34.52,34.45,34.52,1400.0,34.2043,34.2738,34.2043,34.2738,1400.0
2011-11-29 13:25:00,34.53,34.53,34.49,34.49,1800.0,34.2838,34.2838,34.2441,34.2441,1800.0
2011-11-29 13:30:00,34.5,34.5,34.37,34.38,1500.0,34.254,34.254,34.1249,34.1348,1500.0
2011-11-29 13:35:00,34.37,34.5,34.36,34.5,4400.0,34.1249,34.254,34.115,34.254,4400.0
2011-11-29 13:40:00,34.46,34.48,34.46,34.48,700.0,34.2143,34.2341,34.2143,34.2341,700.0
2011-11-29 13:45:00,34.45,34.45,34.35,34.35,2000.0,34.2043,34.2043,34.105,34.105,2000.0
2011-11-29 13:50:00,34.33,34.34,34.13,34.2,4000.0,34.0852,34.0951,33.8866,33.9561,4000.0
2011-11-29 13:55:00,34.21,34.21,34.05,34.14,3500.0,33.966,33.966,33.8072,33.8965,3500.0
2011-11-29 14:00:00,34.15,34.17,33.98,34.17,2900.0,33.9065,33.9263,33.7377,33.9263,2900.0
2011-11-29 14:05:00,34.2,34.2,34.1,34.15,1900.0,33.9561,33.9561,33.8568,33.9065,1900.0
2011-11-29 14:10:00,34.13,34.13,34.03,34.06,1800.0,33.8866,33.8866,33.7873,33.8171,1800.0
2011-11-29 14:15:00,34.07,34.16,34.0,34.15,3300.0,33.827,33.9164,33.7575,33.9065,3300.0
2011-11-29 14:20:00,34.19,34.22,34.18,34.22,1400.0,33.9462,33.976,33.9363,33.976,1400.0
2011-11-29 14:25:00,34.26,34.3,34.18,34.2,6400.0,34.0157,34.0554,33.9363,33.9561,6400.0
2011-11-29 14:30:00,34.2,34.27,34.2,34.27,1300.0,33.9561,34.0256,33.9561,34.0256,1300.0
2011-11-29 14:35:00,34.29,34.32,34.24,34.24,1700.0,34.0455,34.0753,33.9958,33.9958,1700.0
2011-11-29 14:40:00,34.21,34.28,34.21,34.28,1200.0,33.966,34.0355,33.966,34.0355,1200.0
2011-11-29 14:45:00,34.28,34.32,34.24,34.24,1800.0,34.0355,34.0753,33.9958,33.9958,1800.0
2011-11-29 14:50:00,34.22,34.31,34.17,34.31,1100.0,33.976,34.0653,33.9263,34.0653,1100.0
2011-11-29 14:55:00,34.28,34.33,34.25,34.25,1200.0,34.0355,34.0852,34.0058,34.0058,1200.0
2011-11-29 15:00:00,34.28,34.31,34.25,34.26,3400.0,34.0355,34.0653,34.0058,34.0157,3400.0
2011-11-29 15:05:00,34.25,34.26,34.12,34.12,5000.0,34.0058,34.0157,33.8767,33.8767,5000.0
2011-11-29 15:10:00,34.2,34.38,34.16,34.35,4000.0,33.9561,34.1348,33.9164,34.105,4000.0
2011-11-29 15:15:00,34.38,34.42,34.32,34.36,4600.0,34.1348,34.1746,34.0753,34.115,4600.0
2011-11-29 15:20:00,34.35,34.41,34.34,34.39,2400.0,34.105,34.1646,34.0951,34.1448,2400.0
2011-11-29 15:25:00,34.39,34.42,34.33,34.33,1800.0,34.1448,34.1746,34.0852,34.0852,1800.0
2011-11-29 15:30:00,34.36,34.45,34.36,34.41,3500.0,34.115,34.2043,34.115,34.1646,3500.0
2011-11-29 15:35:00,34.45,34.45,34.31,34.32,4600.0,34.2043,34.2043,34.0653,34.0753,4600.0
2011-11-29 15:40:00,34.31,34.35,34.22,34.23,8800.0,34.0653,34.105,33.976,33.9859,8800.0
2011-11-29 15:45:00,34.2,34.28,34.19,34.27,11900.0,33.9561,34.0355,33.9462,34.0256,11900.0
2011-11-29 15:50:00,34.25,34.25,34.08,34.17,9700.0,34.0058,34.0058,33.837,33.9263,9700.0
2011-11-29 15:55:00,34.18,34.18,34.1,34.15,15400.0,33.9363,33.9363,33.8568,33.9065,15400.0
2011-11-30 09:30:00,35.52,36.0,35.29,35.34,13000.0,35.2667,35.7433,35.0383,35.088,13000.0
2011-11-30 09:35:00,35.36,35.69,35.36,35.64,6900.0,35.1078,35.4355,35.1078,35.3859,6900.0
2011-11-30 09:40:00,35.64,35.91,35.64,35.84,3700.0,35.3859,35.6539,35.3859,35.5844,3700.0
2011-11-30 09:45:00,35.78,35.81,35.68,35.7,3600.0,35.5249,35.5546,35.4256,35.4454,3600.0
2011-11-30 09:50:00,35.68,35.72,35.65,35.65,1400.0,35.4256,35.4653,35.3958,35.3958,1400.0
2011-11-30 09:55:00,35.65,35.67,35.53,35.56,2100.0,35.3958,35.4156,35.2766,35.3064,2100.0
2011-11-30 10:00:00,35.57,35.74,35.56,35.73,5400.0,35.3163,35.4851,35.3064,35.4752,5400.0
2011-11-30 10:05:00,35.73,35.73,35.69,35.7,2000.0,35.4752,35.4752,35.4355,35.4454,2000.0
2011-11-30 10:10:00,35.7,35.7,35.68,35.68,1500.0,35.4454,35.4454,35.4256,35.4256,1500.0
2011-11-30 10:15:00,35.69,35.74,35.69,35.74,2300.0,35.4355,35.4851,35.4355,35.4851,2300.0
2011-11-30 10:20:00,35.75,35.78,35.72,35.72,3700.0,35.4951,35.5249,35.4653,35.4653,3700.0
2011-11-30 10:25:00,35.72,35.74,35.7,35.74,1900.0,35.4653,35.4851,35.4454,35.4851,1900.0
2011-11-30 10:30:00,35.73,35.78,35.7,35.7,3200.0,35.4752,35.5249,35.4454,35.4454,3200.0
2011-11-30 10:35:00,35.72,35.81,35.72,35.8,3900.0,35.4653,35.5546,35.4653,35.5447,3900.0
2011-11-30 10:40:00,35.81,35.84,35.81,35.81,2500.0,35.5546,35.5844,35.5546,35.5546,2500.0
2011-11-30 10:45:00,35.81,35.82,35.74,35.81,2000.0,35.5546,35.5646,35.4851,35.5546,2000.0
2011-11-30 10:50:00,35.84,35.84,35.75,35.78,2300.0,35.5844,35.5844,35.4951,35.5249,2300.0
2011-11-30 10:55:00,35.78,35.8,35.73,35.74,9200.0,35.5249,35.5447,35.4752,35.4851,9200.0
2011-11-30 11:00:00,35.75,35.76,35.67,35.69,1500.0,35.4951,35.505,35.4156,35.4355,1500.0
2011-11-30 11:05:00,35.68,35.82,35.67,35.82,2400.0,35.4256,35.5646,35.4156,35.5646,2400.0
2011-11-30 11:10:00,35.83,35.85,35.76,35.77,1600.0,35.5745,35.5944,35.505,35.5149,1600.0
2011-11-30 11:15:00,35.77,35.82,35.7,35.7,2100.0,35.5149,35.5646,35.4454,35.4454,2100.0
2011-11-30 11:20:00,35.74,35.74,35.67,35.71,1300.0,35.4851,35.4851,35.4156,35.4554,1300.0
2011-11-30 11:25:00,35.75,35.79,35.71,35.74,5500.0,35.4951,35.5348,35.4554,35.4851,5500.0
2011-11-30 11:30:00,35.74,35.79,35.7,35.7,4400.0,35.4851,35.5348,35.4454,35.4454,4400.0
2011-11-30 11:35:00,35.7,35.75,35.7,35.73,1800.0,35.4454,35.4951,35.4454,35.4752,1800.0
2011-11-30 11:40:00,35.75,35.79,35.7,35.75,1100.0,35.4951,35.5348,35.4454,35.4951,1100.0
2011-11-30 11:45:00,35.75,35.84,35.75,35.84,1300.0,35.4951,35.5844,35.4951,35.5844,1300.0
2011-11-30 11:50:00,35.84,35.84,35.77,35.77,500.0,35.5844,35.5844,35.5149,35.5149,500.0
2011-11-30 11:55:00,35.76,35.8,35.7,35.76,1800.0,35.505,35.5447,35.4454,35.505,1800.0
2011-11-30 12:00:00,35.72,35.74,35.68,35.68,3600.0,35.4653,35.4851,35.4256,35.4256,3600.0
2011-11-30 12:05:00,35.7,35.74,35.7,35.73,300.0,35.4454,35.4851,35.4454,35.4752,300.0
2011-11-30 12:10:00,35.68,35.73,35.68,35.72,300.0,35.4256,35.4752,35.4256,35.4653,300.0
2011-11-30 12:15:00,35.71,35.76,35.71,35.75,3700.0,35.4554,35.505,35.4554,35.4951,3700.0
2011-11-30 12:20:00,35.76,35.83,35.76,35.81,3000.0,35.505,35.5745,35.505,35.5546,3000.0
2011-11-30 12:25:00,35.84,35.86,35.84,35.85,900.0,35.5844,35.6043,35.5844,35.5944,900.0
2011-11-30 12:30:00,35.86,35.98,35.86,35.98,3500.0,35.6043,35.7234,35.6043,35.7234,3500.0
2011-11-30 12:35:00,35.95,35.96,35.93,35.93,2300.0,35.6936,35.7036,35.6738,35.6738,2300.0
2011-11-30 12:40:00,35.93,35.94,35.92,35.93,2600.0,35.6738,35.6837,35.6639,35.6738,2600.0
2011-11-30 12:45:00,35.93,35.98,35.93,35.93,800.0,35.6738,35.7234,35.6738,35.6738,800.0
2011-11-30 12:50:00,35.97,35.99,35.96,35.98,1100.0,35.7135,35.7334,35.7036,35.7234,1100.0
2011-11-30 12:55:00,35.99,35.99,35.95,35.98,1500.0,35.7334,35.7334,35.6936,35.7234,1500.0
2011-11-30 13:00:00,35.98,35.98,35.98,35.98,300.0,35.7234,35.7234,35.7234,35.7234,300.0
2011-11-30 13:05:00,36.0,36.0,35.95,36.0,2800.0,35.7433,35.7433,35.6936,35.7433,2800.0
2011-11-30 13:10:00,35.98,36.0,35.96,36.0,3800.0,35.7234,35.7433,35.7036,35.7433,3800.0
2011-11-30 13:15:00,35.99,35.99,35.93,35.93,1200.0,35.7334,35.7334,35.6738,35.6738,1200.0
2011-11-30 13:20:00,35.93,35.94,35.85,35.85,4000.0,35.6738,35.6837,35.5944,35.5944,4000.0
2011-11-30 13:25:00,35.85,35.88,35.8,35.8,1400.0,35.5944,35.6241,35.5447,35.5447,1400.0
2011-11-30 13:30:00,35.83,35.92,35.79,35.87,5100.0,35.5745,35.6639,35.5348,35.6142,5100.0
2011-11-30 13:35:00,35.88,35.88,35.84,35.84,1500.0,35.6241,35.6241,35.5844,35.5844,1500.0
2011-11-30 13:40:00,35.84,35.84,35.73,35.74,1700.0,35.5844,35.5844,35.4752,35.4851,1700.0
2011-11-30 13:45:00,35.76,35.83,35.76,35.82,1500.0,35.505,35.5745,35.505,35.5646,1500.0
2011-11-30 13:50:00,35.78,35.84,35.75,35.8,4600.0,35.5249,35.5844,35.4951,35.5447,4600.0
2011-11-30 13:55:00,35.79,35.89,35.79,35.86,800.0,35.5348,35.6341,35.5348,35.6043,800.0
2011-11-30 14:00:00,35.9,35.9,35.87,35.87,3100.0,35.644,35.644,35.6142,35.6142,3100.0
2011-11-30 14:05:00,35.87,35.87,35.78,35.78,1300.0,35.6142,35.6142,35.5249,35.5249,1300.0
2011-11-30 14:10:00,35.81,35.88,35.81,35.88,1800.0,35.5546,35.6241,35.5546,35.6241,1800.0
2011-11-30 14:15:00,35.88,35.89,35.82,35.88,1600.0,35.6241,35.6341,35.5646,35.6241,1600.0
2011-11-30 14:20:00,35.91,35.94,35.91,35.94,1900.0,35.6539,35.6837,35.6539,35.6837,1900.0
2011-11-30 14:25:00,35.94,35.94,35.87,35.88,4400.0,35.6837,35.6837,35.6142,35.6241,4400.0
2011-11-30 14:30:00,35.91,35.94,35.89,35.9,2800.0,35.6539,35.6837,35.6341,35.644,2800.0
2011-11-30 14:35:00,35.94,35.94,35.91,35.93,5300.0,35.6837,35.6837,35.6539,35.6738,5300.0
2011-11-30 14:40:00,35.94,35.94,35.93,35.94,4400.0,35.6837,35.6837,35.6738,35.6837,4400.0
2011-11-30 14:45:00,35.97,35.98,35.88,35.88,1500.0,35.7135,35.7234,35.6241,35.6241,1500.0
2011-11-30 14:50:00,35.84,35.94,35.84,35.93,3000.0,35.5844,35.6837,35.5844,35.6738,3000.0
2011-11-30 14:55:00,35.92,35.96,35.92,35.96,1600.0,35.6639,35.7036,35.6639,35.7036,1600.0
2011-11-30 15:00:00,35.94,35.98,35.94,35.96,1500.0,35.6837,35.7234,35.6837,35.7036,1500.0
2011-11-30 15:05:00,35.96,35.99,35.9,35.99,1500.0,35.7036,35.7334,35.644,35.7334,1500.0
2011-11-30 15:10:00,35.95,36.07,35.95,36.03,11100.0,35.6936,35.8128,35.6936,35.7731,11100.0
2011-11-30 15:15:00,36.04,36.07,36.03,36.03,3100.0,35.783,35.8128,35.7731,35.7731,3100.0
2011-11-30 15:20:00,36.08,36.11,36.01,36.02,4000.0,35.8227,35.8525,35.7532,35.7631,4000.0
2011-11-30 15:25:00,36.0,36.14,36.0,36.1,5100.0,35.7433,35.8823,35.7433,35.8426,5100.0
2011-11-30 15:30:00,36.09,36.14,36.06,36.12,5900.0,35.8326,35.8823,35.8029,35.8624,5900.0
2011-11-30 15:35:00,36.11,36.12,36.06,36.12,3900.0,35.8525,35.8624,35.8029,35.8624,3900.0
2011-11-30 15:40:00,36.12,36.25,36.12,36.23,14500.0,35.8624,35.9915,35.8624,35.9716,14500.0
2011-11-30 15:45:00,36.24,36.34,36.2,36.3,19900.0,35.9816,36.0809,35.9419,36.0411,19900.0
2011-11-30 15:50:00,36.31,36.48,36.3,36.47,16000.0,36.0511,36.2199,36.0411,36.2099,16000.0
2011-11-30 15:55:00,36.43,36.46,36.32,36.39,46100.0,36.1702,36.2,36.061,36.1305,46100.0
2011-12-01 09:30:00,36.16,36.32,36.14,36.32,2800.0,35.9021,36.061,35.8823,36.061,2800.0
2011-12-01 09:35:00,36.36,36.36,36.28,36.3,1400.0,36.1007,36.1007,36.0213,36.0411,1400.0
2011-12-01 09:40:00,36.31,36.47,36.3,36.31,1900.0,36.0511,36.2099,36.0411,36.0511,1900.0
2011-12-01 09:45:00,36.3,36.41,36.28,36.41,3600.0,36.0411,36.1504,36.0213,36.1504,3600.0
2011-12-01 09:50:00,36.4,36.48,36.36,36.44,1600.0,36.1404,36.2199,36.1007,36.1801,1600.0
2011-12-01 09:55:00,36.5,36.72,36.45,36.58,2700.0,36.2397,36.4581,36.1901,36.3191,2700.0
2011-12-01 10:00:00,36.65,36.7,36.56,36.67,7200.0,36.3886,36.4383,36.2993,36.4085,7200.0
2011-12-01 10:05:00,36.64,36.68,36.56,36.65,7900.0,36.3787,36.4184,36.2993,36.3886,7900.0
2011-12-01 10:10:00,36.63,36.65,36.54,36.54,1100.0,36.3688,36.3886,36.2794,36.2794,1100.0
2011-12-01 10:15:00,36.54,36.54,36.5,36.51,1500.0,36.2794,36.2794,36.2397,36.2496,1500.0
2011-12-01 10:20:00,36.51,36.53,36.47,36.51,4200.0,36.2496,36.2695,36.2099,36.2496,4200.0
2011-12-01 10:25:00,36.52,36.57,36.52,36.55,600.0,36.2596,36.3092,36.2596,36.2894,600.0
2011-12-01 10:30:00,36.54,36.54,36.46,36.5,2300.0,36.2794,36.2794,36.2,36.2397,2300.0
2011-12-01 10:35:00,36.51,36.51,36.35,36.35,2700.0,36.2496,36.2496,36.0908,36.0908,2700.0
2011-12-01 10:40:00,36.29,36.31,36.25,36.31,2600.0,36.0312,36.0511,35.9915,36.0511,2600.0
2011-12-01 10:45:00,36.3,36.42,36.3,36.42,900.0,36.0411,36.1603,36.0411,36.1603,900.0
2011-12-01 10:50:00,36.44,36.52,36.44,36.47,7400.0,36.1801,36.2596,36.1801,36.2099,7400.0
2011-12-01 10:55:00,36.45,36.45,36.43,36.43,1800.0,36.1901,36.1901,36.1702,36.1702,1800.0
2011-12-01 11:00:00,36.43,36.46,36.39,36.46,1400.0,36.1702,36.2,36.1305,36.2,1400.0
2011-12-01 11:05:00,36.48,36.58,36.46,36.58,4100.0,36.2199,36.3191,36.2,36.3191,4100.0
2011-12-01 11:10:00,36.53,36.55,36.48,36.55,5200.0,36.2695,36.2894,36.2199,36.2894,5200.0
2011-12-01 11:15:00,36.55,36.6,36.46,36.55,12500.0,36.2894,36.339,36.2,36.2894,12500.0
2011-12-01 11:20:00,36.53,36.53,36.45,36.5,4800.0,36.2695,36.2695,36.1901,36.2397,4800.0
2011-12-01 11:25:00,36.5,36.58,36.49,36.5,4300.0,36.2397,36.3191,36.2298,36.2397,4300.0
2011-12-01 11:30:00,36.5,36.5,36.41,36.5,1700.0,36.2397,36.2397,36.1504,36.2397,1700.0
2011-12-01 11:35:00,36.51,36.57,36.45,36.56,4600.0,36.2496,36.3092,36.1901,36.2993,4600.0
2011-12-01 11:40:00,36.63,36.65,36.61,36.61,1300.0,36.3688,36.3886,36.3489,36.3489,1300.0
2011-12-01 11:45:00,36.65,36.65,36.62,36.62,2100.0,36.3886,36.3886,36.3589,36.3589,2100.0
2011-12-01 11:50:00,36.66,36.69,36.64,36.64,1400.0,36.3986,36.4284,36.3787,36.3787,1400.0
2011-12-01 11:55:00,36.68,36.68,36.62,36.64,700.0,36.4184,36.4184,36.3589,36.3787,700.0
2011-12-01 12:00:00,36.64,36.65,36.59,36.61,3400.0,36.3787,36.3886,36.3291,36.3489,3400.0
2011-12-01 12:05:00,36.62,36.62,36.59,36.59,600.0,36.3589,36.3589,36.3291,36.3291,600.0
2011-12-01 12:10:00,36.54,36.54,36.51,36.51,700.0,36.2794,36.2794,36.2496,36.2496,700.0
2011-12-01 12:15:00,36.47,36.5,36.47,36.5,2900.0,36.2099,36.2397,36.2099,36.2397,2900.0
2011-12-01 12:20:00,36.52,36.66,36.51,36.66,6400.0,36.2596,36.3986,36.2496,36.3986,6400.0
2011-12-01 12:25:00,36.66,36.68,36.61,36.61,1200.0,36.3986,36.4184,36.3489,36.3489,1200.0
2011-12-01 12:30:00,36.6,36.67,36.57,36.63,4300.0,36.339,36.4085,36.3092,36.3688,4300.0
2011-12-01 12:35:00,36.65,36.65,36.48,36.48,3800.0,36.3886,36.3886,36.2199,36.2199,3800.0
2011-12-01 12:40:00,36.48,36.48,36.35,36.35,3000.0,36.2199,36.2199,36.0908,36.0908,3000.0
2011-12-01 12:45:00,36.36,36.36,36.29,36.33,2600.0,36.1007,36.1007,36.0312,36.0709,2600.0
2011-12-01 12:50:00,36.31,36.34,36.3,36.3,5000.0,36.0511,36.0809,36.0411,36.0411,5000.0
2011-12-01 12:55:00,36.28,36.28,36.04,36.05,3500.0,36.0213,36.0213,35.783,35.7929,3500.0
2011-12-01 13:00:00,36.08,36.13,36.06,36.12,7200.0,35.8227,35.8724,35.8029,35.8624,7200.0
2011-12-01 13:05:00,36.11,36.15,36.08,36.08,2100.0,35.8525,35.8922,35.8227,35.8227,2100.0
2011-12-01 13:10:00,36.1,36.17,36.09,36.17,2200.0,35.8426,35.9121,35.8326,35.9121,2200.0
2011-12-01 13:15:00,36.14,36.14,36.11,36.11,500.0,35.8823,35.8823,35.8525,35.8525,500.0
2011-12-01 13:20:00,36.12,36.17,36.1,36.1,4300.0,35.8624,35.9121,35.8426,35.8426,4300.0
2011-12-01 13:25:00,36.1,36.1,36.07,36.08,2700.0,35.8426,35.8426,35.8128,35.8227,2700.0
2011-12-01 13:30:00,36.07,36.09,36.07,36.09,3900.0,35.8128,35.8326,35.8128,35.8326,3900.0
2011-12-01 13:35:00,36.09,36.15,36.06,36.15,2200.0,35.8326,35.8922,35.8029,35.8922,2200.0
2011-12-01 13:40:00,36.18,36.31,36.15,36.31,2800.0,35.922,36.0511,35.8922,36.0511,2800.0
2011-12-01 13:45:00,36.27,36.41,36.26,36.39,2900.0,36.0114,36.1504,36.0014,36.1305,2900.0
2011-12-01 13:50:00,36.38,36.41,36.34,36.34,3700.0,36.1206,36.1504,36.0809,36.0809,3700.0
2011-12-01 13:55:00,36.33,36.4,36.29,36.4,2600.0,36.0709,36.1404,36.0312,36.1404,2600.0
2011-12-01 14:00:00,36.41,36.41,36.36,36.36,3100.0,36.1504,36.1504,36.1007,36.1007,3100.0
2011-12-01 14:05:00,36.38,36.39,36.34,36.36,1900.0,36.1206,36.1305,36.0809,36.1007,1900.0
2011-12-01 14:10:00,36.36,36.36,36.28,36.28,2000.0,36.1007,36.1007,36.0213,36.0213,2000.0
2011-12-01 14:15:00,36.27,36.27,36.14,36.14,3800.0,36.0114,36.0114,35.8823,35.8823,3800.0
2011-12-01 14:20:00,36.12,36.13,36.09,36.11,3500.0,35.8624,35.8724,35.8326,35.8525,3500.0
2011-12-01 14:25:00,36.11,36.18,36.09,36.16,3700.0,35.8525,35.922,35.8326,35.9021,3700.0
2011-12-01 14:30:00,36.16,36.17,36.12,36.15,3500.0,35.9021,35.9121,35.8624,35.8922,3500.0
2011-12-01 14:35:00,36.14,36.16,36.13,36.15,2600.0,35.8823,35.9021,35.8724,35.8922,2600.0
2011-12-01 14:40:00,36.15,36.15,36.06,36.08,4300.0,35.8922,35.8922,35.8029,35.8227,4300.0
2011-12-01 14:45:00,36.08,36.19,36.08,36.18,2100.0,35.8227,35.9319,35.8227,35.922,2100.0
2011-12-01 14:50:00,36.2,36.2,36.17,36.17,2800.0,35.9419,35.9419,35.9121,35.9121,2800.0
2011-12-01 14:55:00,36.22,36.22,36.15,36.17,5700.0,35.9617,35.9617,35.8922,35.9121,5700.0
2011-12-01 15:00:00,36.17,36.18,36.15,36.18,3000.0,35.9121,35.922,35.8922,35.922,3000.0
2011-12-01 15:05:00,36.15,36.19,36.06,36.06,6400.0,35.8922,35.9319,35.8029,35.8029,6400.0
2011-12-01 15:10:00,36.06,36.13,36.06,36.13,6800.0,35.8029,35.8724,35.8029,35.8724,6800.0
2011-12-01 15:15:00,36.13,36.14,36.1,36.1,7600.0,35.8724,35.8823,35.8426,35.8426,7600.0
2011-12-01 15:20:00,36.11,36.12,36.07,36.09,11900.0,35.8525,35.8624,35.8128,35.8326,11900.0
2011-12-01 15:25:00,36.12,36.17,36.11,36.17,6800.0,35.8624,35.9121,35.8525,35.9121,6800.0
2011-12-01 15:30:00,36.18,36.18,36.15,36.15,8000.0,35.922,35.922,35.8922,35.8922,8000.0
2011-12-01 15:35:00,36.15,36.19,36.08,36.11,7100.0,35.8922,35.9319,35.8227,35.8525,7100.0
2011-12-01 15:40:00,36.09,36.11,36.05,36.07,6400.0,35.8326,35.8525,35.7929,35.8128,6400.0
2011-12-01 15:45:00,36.06,36.07,36.02,36.06,8800.0,35.8029,35.8128,35.7631,35.8029,8800.0
2011-12-01 15:50:00,36.04,36.04,35.89,35.89,17100.0,35.783,35.783,35.6341,35.6341,17100.0
2011-12-01 15:55:00,35.91,35.98,35.89,35.94,30400.0,35.6539,35.7234,35.6341,35.6837,30400.0
2011-12-02 09:30:00,36.43,36.48,36.26,36.43,6300.0,36.1702,36.2199,36.0014,36.1702,6300.0
2011-12-02 09:35:00,36.46,36.59,36.46,36.47,2700.0,36.2,36.3291,36.2,36.2099,2700.0
2011-12-02 09:40:00,36.47,36.5,36.43,36.49,2700.0,36.2099,36.2397,36.1702,36.2298,2700.0
2011-12-02 09:45:00,36.49,36.62,36.4,36.51,2200.0,36.2298,36.3589,36.1404,36.2496,2200.0
2011-12-02 09:50:00,36.51,36.65,36.51,36.65,3300.0,36.2496,36.3886,36.2496,36.3886,3300.0
2011-12-02 09:55:00,36.68,36.83,36.63,36.78,11600.0,36.4184,36.5674,36.3688,36.5177,11600.0
2011-12-02 10:00:00,36.8,36.99,36.78,36.91,6500.0,36.5376,36.7262,36.5177,36.6468,6500.0
2011-12-02 10:05:00,36.87,36.92,36.87,36.87,2300.0,36.6071,36.6567,36.6071,36.6071,2300.0
2011-12-02 10:10:00,36.84,36.98,36.82,36.98,4100.0,36.5773,36.7163,36.5574,36.7163,4100.0
2011-12-02 10:15:00,36.95,37.0,36.92,37.0,6000.0,36.6865,36.7362,36.6567,36.7362,6000.0
2011-12-02 10:20:00,37.0,37.0,36.86,36.92,6000.0,36.7362,36.7362,36.5972,36.6567,6000.0
2011-12-02 10:25:00,36.9,36.95,36.89,36.95,3200.0,36.6369,36.6865,36.6269,36.6865,3200.0
2011-12-02 10:30:00,36.95,37.02,36.95,37.02,4700.0,36.6865,36.756,36.6865,36.756,4700.0
2011-12-02 10:35:00,37.03,37.08,37.02,37.05,4600.0,36.7659,36.8156,36.756,36.7858,4600.0
2011-12-02 10:40:00,37.09,37.09,36.96,36.98,2700.0,36.8255,36.8255,36.6964,36.7163,2700.0
2011-12-02 10:45:00,36.97,36.97,36.9,36.91,2200.0,36.7064,36.7064,36.6369,36.6468,2200.0
2011-12-02 10:50:00,36.94,37.12,36.92,37.12,3500.0,36.6766,36.8553,36.6567,36.8553,3500.0
2011-12-02 10:55:00,37.11,37.14,37.07,37.07,2800.0,36.8454,36.8752,36.8057,36.8057,2800.0
2011-12-02 11:00:00,37.05,37.05,36.87,36.89,2000.0,36.7858,36.7858,36.6071,36.6269,2000.0
2011-12-02 11:05:00,36.83,36.84,36.77,36.83,2800.0,36.5674,36.5773,36.5078,36.5674,2800.0
2011-12-02 11:10:00,36.84,36.86,36.8,36.8,1400.0,36.5773,36.5972,36.5376,36.5376,1400.0
2011-12-02 11:15:00,36.77,36.91,36.75,36.91,3200.0,36.5078,36.6468,36.4879,36.6468,3200.0
2011-12-02 11:20:00,36.87,36.96,36.87,36.91,2700.0,36.6071,36.6964,36.6071,36.6468,2700.0
2011-12-02 11:25:00,36.89,37.01,36.86,37.01,1800.0,36.6269,36.7461,36.5972,36.7461,1800.0
2011-12-02 11:30:00,37.03,37.03,36.87,36.87,2700.0,36.7659,36.7659,36.6071,36.6071,2700.0
2011-12-02 11:35:00,36.89,36.89,36.7,36.74,3000.0,36.6269,36.6269,36.4383,36.478,3000.0
2011-12-02 11:40:00,36.75,36.77,36.63,36.63,3400.0,36.4879,36.5078,36.3688,36.3688,3400.0
2011-12-02 11:45:00,36.62,36.68,36.53,36.57,5700.0,36.3589,36.4184,36.2695,36.3092,5700.0
2011-12-02 11:50:00,36.52,36.65,36.51,36.65,900.0,36.2596,36.3886,36.2496,36.3886,900.0
2011-12-02 11:55:00,36.66,36.83,36.66,36.79,1900.0,36.3986,36.5674,36.3986,36.5276,1900.0
2011-12-02 12:00:00,36.75,36.75,36.64,36.64,1300.0,36.4879,36.4879,36.3787,36.3787,1300.0
2011-12-02 12:05:00,36.69,36.83,36.69,36.78,2600.0,36.4284,36.5674,36.4284,36.5177,2600.0
2011-12-02 12:10:00,36.82,36.92,36.82,36.88,1300.0,36.5574,36.6567,36.5574,36.617,1300.0
2011-12-02 12:15:00,36.85,36.91,36.85,36.91,900.0,36.5872,36.6468,36.5872,36.6468,900.0
2011-12-02 12:20:00,36.92,36.98,36.91,36.97,2200.0,36.6567,36.7163,36.6468,36.7064,2200.0
2011-12-02 12:25:00,36.97,37.0,36.95,36.95,1200.0,36.7064,36.7362,36.6865,36.6865,1200.0
2011-12-02 12:30:00,36.91,36.98,36.91,36.96,1700.0,36.6468,36.7163,36.6468,36.6964,1700.0
2011-12-02 12:35:00,36.94,36.96,36.9,36.96,5700.0,36.6766,36.6964,36.6369,36.6964,5700.0
2011-12-02 12:40:00,36.96,36.96,36.92,36.92,900.0,36.6964,36.6964,36.6567,36.6567,900.0
2011-12-02 12:45:00,36.93,36.97,36.88,36.96,3900.0,36.6667,36.7064,36.617,36.6964,3900.0
2011-12-02 12:50:00,36.96,37.03,36.93,37.01,2500.0,36.6964,36.7659,36.6667,36.7461,2500.0
2011-12-02 12:55:00,37.02,37.02,36.91,36.91,2100.0,36.756,36.756,36.6468,36.6468,2100.0
2011-12-02 13:00:00,36.9,36.91,36.87,36.88,2300.0,36.6369,36.6468,36.6071,36.617,2300.0
2011-12-02 13:05:00,36.84,36.88,36.78,36.79,2400.0,36.5773,36.617,36.5177,36.5276,2400.0
2011-12-02 13:10:00,36.79,36.79,36.69,36.69,1100.0,36.5276,36.5276,36.4284,36.4284,1100.0
2011-12-02 13:15:00,36.69,36.75,36.65,36.72,1900.0,36.4284,36.4879,36.3886,36.4581,1900.0
2011-12-02 13:20:00,36.72,36.8,36.72,36.8,1900.0,36.4581,36.5376,36.4581,36.5376,1900.0
2011-12-02 13:25:00,36.79,36.79,36.69,36.69,3300.0,36.5276,36.5276,36.4284,36.4284,3300.0
2011-12-02 13:30:00,36.67,36.72,36.63,36.68,5800.0,36.4085,36.4581,36.3688,36.4184,5800.0
2011-12-02 13:35:00,36.73,36.73,36.67,36.67,2800.0,36.4681,36.4681,36.4085,36.4085,2800.0
2011-12-02 13:40:00,36.67,36.7,36.63,36.63,2000.0,36.4085,36.4383,36.3688,36.3688,2000.0
2011-12-02 13:45:00,36.67,36.79,36.67,36.72,2700.0,36.4085,36.5276,36.4085,36.4581,2700.0
2011-12-02 13:50:00,36.71,36.72,36.63,36.67,3000.0,36.4482,36.4581,36.3688,36.4085,3000.0
2011-12-02 13:55:00,36.68,36.74,36.67,36.7,1400.0,36.4184,36.478,36.4085,36.4383,1400.0
2011-12-02 14:00:00,36.72,36.73,36.58,36.6,2500.0,36.4581,36.4681,36.3191,36.339,2500.0
2011-12-02 14:05:00,36.58,36.58,36.47,36.56,4700.0,36.3191,36.3191,36.2099,36.2993,4700.0
2011-12-02 14:10:00,36.6,36.65,36.6,36.64,1500.0,36.339,36.3886,36.339,36.3787,1500.0
2011-12-02 14:15:00,36.63,36.69,36.63,36.69,1300.0,36.3688,36.4284,36.3688,36.4284,1300.0
2011-12-02 14:20:00,36.69,36.74,36.66,36.73,4300.0,36.4284,36.478,36.3986,36.4681,4300.0
2011-12-02 14:25:00,36.75,36.75,36.65,36.65,2900.0,36.4879,36.4879,36.3886,36.3886,2900.0
2011-12-02 14:30:00,36.63,36.67,36.61,36.65,3900.0,36.3688,36.4085,36.3489,36.3886,3900.0
2011-12-02 14:35:00,36.64,36.68,36.63,36.68,1600.0,36.3787,36.4184,36.3688,36.4184,1600.0
2011-12-02 14:40:00,36.65,36.71,36.65,36.71,2600.0,36.3886,36.4482,36.3886,36.4482,2600.0
2011-12-02 14:45:00,36.67,36.72,36.66,36.66,1900.0,36.4085,36.4581,36.3986,36.3986,1900.0
2011-12-02 14:50:00,36.67,36.68,36.65,36.66,3200.0,36.4085,36.4184,36.3886,36.3986,3200.0
2011-12-02 14:55:00,36.68,36.7,36.57,36.62,4000.0,36.4184,36.4383,36.3092,36.3589,4000.0
2011-12-02 15:00:00,36.59,36.61,36.52,36.59,17700.0,36.3291,36.3489,36.2596,36.3291,17700.0
2011-12-02 15:05:00,36.65,36.65,36.56,36.56,6100.0,36.3886,36.3886,36.2993,36.2993,6100.0
2011-12-02 15:10:00,36.56,36.65,36.56,36.64,3900.0,36.2993,36.3886,36.2993,36.3787,3900.0
2011-12-02 15:15:00,36.64,36.66,36.57,36.57,7100.0,36.3787,36.3986,36.3092,36.3092,7100.0
2011-12-02 15:20:00,36.57,36.63,36.57,36.63,5800.0,36.3092,36.3688,36.3092,36.3688,5800.0
2011-12-02 15:25:00,36.65,36.67,36.59,36.63,7400.0,36.3886,36.4085,36.3291,36.3688,7400.0
2011-12-02 15:30:00,36.63,36.67,36.6,36.64,8200.0,36.3688,36.4085,36.339,36.3787,8200.0
2011-12-02 15:35:00,36.62,36.7,36.61,36.65,11300.0,36.3589,36.4383,36.3489,36.3886,11300.0
2011-12-02 15:40:00,36.67,36.69,36.59,36.61,12600.0,36.4085,36.4284,36.3291,36.3489,12600.0
2011-12-02 15:45:00,36.58,36.64,36.56,36.59,10400.0,36.3191,36.3787,36.2993,36.3291,10400.0
2011-12-02 15:50:00,36.6,36.67,36.59,36.63,14400.0,36.339,36.4085,36.3291,36.3688,14400.0
2011-12-02 15:55:00,36.64,36.83,36.62,36.63,43500.0,36.3787,36.5674,36.3589,36.3688,43500.0
2011-12-05 09:30:00,37.23,37.25,37.03,37.15,11300.0,36.9645,36.9844,36.7659,36.8851,11300.0
2011-12-05 09:35:00,37.08,37.17,37.08,37.09,4900.0,36.8156,36.9049,36.8156,36.8255,4900.0
2011-12-05 09:40:00,37.09,37.09,36.86,36.86,5400.0,36.8255,36.8255,36.5972,36.5972,5400.0
2011-12-05 09:45:00,36.92,36.99,36.89,36.93,3000.0,36.6567,36.7262,36.6269,36.6667,3000.0
2011-12-05 09:50:00,36.96,37.16,36.94,37.16,4300.0,36.6964,36.895,36.6766,36.895,4300.0
2011-12-05 09:55:00,37.22,37.25,37.17,37.2,3300.0,36.9546,36.9844,36.9049,36.9347,3300.0
2011-12-05 10:00:00,37.18,37.28,37.09,37.27,7600.0,36.9149,37.0142,36.8255,37.0042,7600.0
2011-12-05 10:05:00,37.27,37.3,37.2,37.25,1800.0,37.0042,37.034,36.9347,36.9844,1800.0
2011-12-05 10:10:00,37.3,37.39,37.29,37.31,1600.0,37.034,37.1234,37.0241,37.0439,1600.0
2011-12-05 10:15:00,37.31,37.4,37.24,37.4,2500.0,37.0439,37.1333,36.9744,37.1333,2500.0
2011-12-05 10:20:00,37.41,37.41,37.38,37.4,1500.0,37.1432,37.1432,37.1134,37.1333,1500.0
2011-12-05 10:25:00,37.44,37.58,37.44,37.56,3700.0,37.173,37.312,37.173,37.2922,3700.0
2011-12-05 10:30:00,37.55,37.64,37.51,37.55,4700.0,37.2822,37.3716,37.2425,37.2822,4700.0
2011-12-05 10:35:00,37.54,37.57,37.51,37.51,1900.0,37.2723,37.3021,37.2425,37.2425,1900.0
2011-12-05 10:40:00,37.5,37.56,37.48,37.5,5900.0,37.2326,37.2922,37.2127,37.2326,5900.0
2011-12-05 10:45:00,37.53,37.53,37.39,37.42,2000.0,37.2624,37.2624,37.1234,37.1532,2000.0
2011-12-05 10:50:00,37.43,37.49,37.43,37.49,1300.0,37.1631,37.2227,37.1631,37.2227,1300.0
2011-12-05 10:55:00,37.48,37.48,37.34,37.34,2300.0,37.2127,37.2127,37.0737,37.0737,2300.0
2011-12-05 11:00:00,37.33,37.38,37.33,37.38,1200.0,37.0638,37.1134,37.0638,37.1134,1200.0
2011-12-05 11:05:00,37.37,37.4,37.36,37.4,1500.0,37.1035,37.1333,37.0936,37.1333,1500.0
2011-12-05 11:10:00,37.42,37.42,37.36,37.4,1100.0,37.1532,37.1532,37.0936,37.1333,1100.0
2011-12-05 11:15:00,37.42,37.44,37.4,37.41,2800.0,37.1532,37.173,37.1333,37.1432,2800.0
2011-12-05 11:20:00,37.4,37.4,37.27,37.29,2000.0,37.1333,37.1333,37.0042,37.0241,2000.0
2011-12-05 11:25:00,37.29,37.32,37.29,37.32,2300.0,37.0241,37.0539,37.0241,37.0539,2300.0
2011-12-05 11:30:00,37.34,37.36,37.33,37.33,2100.0,37.0737,37.0936,37.0638,37.0638,2100.0
2011-12-05 11:35:00,37.33,37.41,37.33,37.37,1400.0,37.0638,37.1432,37.0638,37.1035,1400.0
2011-12-05 11:40:00,37.44,37.44,37.37,37.39,1800.0,37.173,37.173,37.1035,37.1234,1800.0
2011-12-05 11:45:00,37.4,37.43,37.4,37.4,1100.0,37.1333,37.1631,37.1333,37.1333,1100.0
2011-12-05 11:50:00,37.39,37.41,37.37,37.38,1800.0,37.1234,37.1432,37.1035,37.1134,1800.0
2011-12-05 11:55:00,37.41,37.41,37.37,37.37,900.0,37.1432,37.1432,37.1035,37.1035,900.0
2011-12-05 12:00:00,37.36,37.44,37.36,37.41,3700.0,37.0936,37.173,37.0936,37.1432,3700.0
2011-12-05 12:05:00,37.43,37.52,37.42,37.42,5500.0,37.1631,37.2524,37.1532,37.1532,5500.0
2011-12-05 12:10:00,37.41,37.43,37.39,37.39,1800.0,37.1432,37.1631,37.1234,37.1234,1800.0
2011-12-05 12:15:00,37.42,37.44,37.41,37.44,600.0,37.1532,37.173,37.1432,37.173,600.0
2011-12-05 12:20:00,37.46,37.48,37.43,37.45,1400.0,37.1929,37.2127,37.1631,37.1829,1400.0
2011-12-05 12:25:00,37.46,37.48,37.43,37.46,3500.0,37.1929,37.2127,37.1631,37.1929,3500.0
2011-12-05 12:30:00,37.43,37.44,37.32,37.34,9500.0,37.1631,37.173,37.0539,37.0737,9500.0
2011-12-05 12:35:00,37.34,37.36,37.34,37.35,1400.0,37.0737,37.0936,37.0737,37.0837,1400.0
2011-12-05 12:40:00,37.34,37.38,37.34,37.37,1300.0,37.0737,37.1134,37.0737,37.1035,1300.0
2011-12-05 12:45:00,37.37,37.39,37.36,37.37,1700.0,37.1035,37.1234,37.0936,37.1035,1700.0
2011-12-05 12:50:00,37.36,37.38,37.33,37.38,5200.0,37.0936,37.1134,37.0638,37.1134,5200.0
2011-12-05 12:55:00,37.37,37.41,37.35,37.35,3000.0,37.1035,37.1432,37.0837,37.0837,3000.0
2011-12-05 13:00:00,37.34,37.37,37.32,37.32,2400.0,37.0737,37.1035,37.0539,37.0539,2400.0
2011-12-05 13:05:00,37.31,37.33,37.31,37.31,3200.0,37.0439,37.0638,37.0439,37.0439,3200.0
2011-12-05 13:10:00,37.35,37.35,37.3,37.3,2400.0,37.0837,37.0837,37.034,37.034,2400.0
2011-12-05 13:15:00,37.3,37.32,37.3,37.32,1100.0,37.034,37.0539,37.034,37.0539,1100.0
2011-12-05 13:20:00,37.31,37.31,37.23,37.23,3600.0,37.0439,37.0439,36.9645,36.9645,3600.0
2011-12-05 13:25:00,37.24,37.27,37.22,37.27,2000.0,36.9744,37.0042,36.9546,37.0042,2000.0
2011-12-05 13:30:00,37.26,37.3,37.26,37.29,3000.0,36.9943,37.034,36.9943,37.0241,3000.0
2011-12-05 13:35:00,37.28,37.33,37.25,37.25,9000.0,37.0142,37.0638,36.9844,36.9844,9000.0
2011-12-05 13:40:00,37.25,37.3,37.11,37.2,3700.0,36.9844,37.034,36.8454,36.9347,3700.0
2011-12-05 13:45:00,37.16,37.3,37.12,37.12,2700.0,36.895,37.034,36.8553,36.8553,2700.0
2011-12-05 13:50:00,37.09,37.15,37.06,37.06,2100.0,36.8255,36.8851,36.7957,36.7957,2100.0
2011-12-05 13:55:00,37.02,37.13,37.0,37.01,6900.0,36.756,36.8652,36.7362,36.7461,6900.0
2011-12-05 14:00:00,37.05,37.05,36.98,37.01,14000.0,36.7858,36.7858,36.7163,36.7461,14000.0
2011-12-05 14:05:00,36.99,37.0,36.9,36.94,8200.0,36.7262,36.7362,36.6369,36.6766,8200.0
2011-12-05 14:10:00,36.96,37.05,36.95,37.04,3400.0,36.6964,36.7858,36.6865,36.7759,3400.0
2011-12-05 14:15:00,37.02,37.14,37.0,37.08,7300.0,36.756,36.8752,36.7362,36.8156,7300.0
2011-12-05 14:20:00,37.07,37.1,36.99,36.99,8100.0,36.8057,36.8354,36.7262,36.7262,8100.0
2011-12-05 14:25:00,37.0,37.15,36.97,37.15,6600.0,36.7362,36.8851,36.7064,36.8851,6600.0
2011-12-05 14:30:00,37.12,37.14,37.0,37.02,7200.0,36.8553,36.8752,36.7362,36.756,7200.0
2011-12-05 14:35:00,37.0,37.06,37.0,37.06,5800.0,36.7362,36.7957,36.7362,36.7957,5800.0
2011-12-05 14:40:00,37.09,37.09,37.02,37.05,1400.0,36.8255,36.8255,36.756,36.7858,1400.0
2011-12-05 14:45:00,37.05,37.1,37.05,37.09,2700.0,36.7858,36.8354,36.7858,36.8255,2700.0
2011-12-05 14:50:00,37.12,37.17,37.12,37.16,1800.0,36.8553,36.9049,36.8553,36.895,1800.0
2011-12-05 14:55:00,37.19,37.24,37.17,37.24,3800.0,36.9248,36.9744,36.9049,36.9744,3800.0
2011-12-05 15:00:00,37.27,37.3,37.18,37.28,4400.0,37.0042,37.034,36.9149,37.0142,4400.0
2011-12-05 15:05:00,37.32,37.32,37.0,37.04,4800.0,37.0539,37.0539,36.7362,36.7759,4800.0
2011-12-05 15:10:00,37.11,37.12,36.99,36.99,3500.0,36.8454,36.8553,36.7262,36.7262,3500.0
2011-12-05 15:15:00,36.99,37.04,36.88,36.98,7800.0,36.7262,36.7759,36.617,36.7163,7800.0
2011-12-05 15:20:00,36.98,37.02,36.92,37.0,5500.0,36.7163,36.756,36.6567,36.7362,5500.0
2011-12-05 15:25:00,37.0,37.1,37.0,37.01,5000.0,36.7362,36.8354,36.7362,36.7461,5000.0
2011-12-05 15:30:00,37.0,37.1,36.97,37.08,8400.0,36.7362,36.8354,36.7064,36.8156,8400.0
2011-12-05 15:35:00,37.07,37.1,37.02,37.04,9400.0,36.8057,36.8354,36.756,36.7759,9400.0
2011-12-05 15:40:00,36.99,37.2,36.99,37.16,9800.0,36.7262,36.9347,36.7262,36.895,9800.0
2011-12-05 15:45:00,37.16,37.29,37.1,37.25,11000.0,36.895,37.0241,36.8354,36.9844,11000.0
2011-12-05 15:50:00,37.22,37.27,37.0,37.24,35500.0,36.9546,37.0042,36.7362,36.9744,35500.0
2011-12-05 15:55:00,37.26,37.36,37.18,37.31,21500.0,36.9943,37.0936,36.9149,37.0439,21500.0
2011-12-06 09:30:00,37.17,37.22,37.03,37.03,7200.0,36.9049,36.9546,36.7659,36.7659,7200.0
2011-12-06 09:35:00,37.04,37.17,37.04,37.08,3700.0,36.7759,36.9049,36.7759,36.8156,3700.0
2011-12-06 09:40:00,37.08,37.08,36.78,36.82,5000.0,36.8156,36.8156,36.5177,36.5574,5000.0
2011-12-06 09:45:00,36.81,36.82,36.7,36.82,3700.0,36.5475,36.5574,36.4383,36.5574,3700.0
2011-12-06 09:50:00,36.73,36.98,36.73,36.98,2700.0,36.4681,36.7163,36.4681,36.7163,2700.0
2011-12-06 09:55:00,36.98,37.2,36.98,37.19,3700.0,36.7163,36.9347,36.7163,36.9248,3700.0
2011-12-06 10:00:00,37.15,37.21,37.1,37.1,1300.0,36.8851,36.9447,36.8354,36.8354,1300.0
2011-12-06 10:05:00,37.1,37.15,37.01,37.01,800.0,36.8354,36.8851,36.7461,36.7461,800.0
2011-12-06 10:10:00,37.06,37.06,36.86,37.01,3900.0,36.7957,36.7957,36.5972,36.7461,3900.0
2011-12-06 10:15:00,37.12,37.12,36.97,36.97,2100.0,36.8553,36.8553,36.7064,36.7064,2100.0
2011-12-06 10:20:00,36.96,37.05,36.88,37.03,2100.0,36.6964,36.7858,36.617,36.7659,2100.0
2011-12-06 10:25:00,37.01,37.09,37.0,37.07,800.0,36.7461,36.8255,36.7362,36.8057,800.0
2011-12-06 10:30:00,37.12,37.12,36.97,36.97,1700.0,36.8553,36.8553,36.7064,36.7064,1700.0
2011-12-06 10:35:00,36.93,36.96,36.89,36.91,1100.0,36.6667,36.6964,36.6269,36.6468,1100.0
2011-12-06 10:40:00,36.91,36.91,36.85,36.86,2000.0,36.6468,36.6468,36.5872,36.5972,2000.0
2011-12-06 10:45:00,36.88,36.9,36.84,36.89,1000.0,36.617,36.6369,36.5773,36.6269,1000.0
2011-12-06 10:50:00,36.9,36.94,36.82,36.82,1700.0,36.6369,36.6766,36.5574,36.5574,1700.0
2011-12-06 10:55:00,36.8,36.81,36.77,36.78,600.0,36.5376,36.5475,36.5078,36.5177,600.0
2011-12-06 11:00:00,36.84,36.84,36.83,36.83,200.0,36.5773,36.5773,36.5674,36.5674,200.0
2011-12-06 11:05:00,36.83,36.84,36.75,36.75,1900.0,36.5674,36.5773,36.4879,36.4879,1900.0
2011-12-06 11:10:00,36.69,36.8,36.69,36.8,700.0,36.4284,36.5376,36.4284,36.5376,700.0
2011-12-06 11:15:00,36.81,36.83,36.8,36.82,900.0,36.5475,36.5674,36.5376,36.5574,900.0
2011-12-06 11:20:00,36.82,36.91,36.81,36.82,3300.0,36.5574,36.6468,36.5475,36.5574,3300.0
2011-12-06 11:25:00,36.81,36.81,36.79,36.79,600.0,36.5475,36.5475,36.5276,36.5276,600.0
2011-12-06 11:30:00,36.74,36.74,36.5,36.5,4500.0,36.478,36.478,36.2397,36.2397,4500.0
2011-12-06 11:35:00,36.5,36.51,36.42,36.51,3000.0,36.2397,36.2496,36.1603,36.2496,3000.0
2011-12-06 11:40:00,36.5,36.56,36.47,36.56,6600.0,36.2397,36.2993,36.2099,36.2993,6600.0
2011-12-06 11:45:00,36.53,36.56,36.52,36.52,900.0,36.2695,36.2993,36.2596,36.2596,900.0
2011-12-06 11:50:00,36.56,36.58,36.52,36.52,3100.0,36.2993,36.3191,36.2596,36.2596,3100.0
2011-12-06 11:55:00,36.52,36.57,36.52,36.52,10200.0,36.2596,36.3092,36.2596,36.2596,10200.0
2011-12-06 12:00:00,36.5,36.52,36.46,36.47,2500.0,36.2397,36.2596,36.2,36.2099,2500.0
2011-12-06 12:05:00,36.47,36.47,36.41,36.43,2600.0,36.2099,36.2099,36.1504,36.1702,2600.0
2011-12-06 12:10:00,36.42,36.54,36.42,36.52,2000.0,36.1603,36.2794,36.1603,36.2596,2000.0
2011-12-06 12:15:00,36.49,36.5,36.45,36.45,900.0,36.2298,36.2397,36.1901,36.1901,900.0
2011-12-06 12:20:00,36.45,36.45,36.35,36.37,1700.0,36.1901,36.1901,36.0908,36.1106,1700.0
2011-12-06 12:25:00,36.36,36.4,36.36,36.4,1100.0,36.1007,36.1404,36.1007,36.1404,1100.0
2011-12-06 12:30:00,36.42,36.44,36.41,36.44,800.0,36.1603,36.1801,36.1504,36.1801,800.0
2011-12-06 12:35:00,36.47,36.51,36.43,36.44,3200.0,36.2099,36.2496,36.1702,36.1801,3200.0
2011-12-06 12:40:00,36.46,36.46,36.43,36.44,1500.0,36.2,36.2,36.1702,36.1801,1500.0
2011-12-06 12:45:00,36.44,36.49,36.39,36.45,15100.0,36.1801,36.2298,36.1305,36.1901,15100.0
2011-12-06 12:50:00,36.45,36.45,36.41,36.45,3600.0,36.1901,36.1901,36.1504,36.1901,3600.0
2011-12-06 12:55:00,36.47,36.5,36.45,36.45,1500.0,36.2099,36.2397,36.1901,36.1901,1500.0
2011-12-06 13:00:00,36.51,36.52,36.47,36.48,2300.0,36.2496,36.2596,36.2099,36.2199,2300.0
2011-12-06 13:05:00,36.48,36.49,36.45,36.49,600.0,36.2199,36.2298,36.1901,36.2298,600.0
2011-12-06 13:10:00,36.5,36.52,36.44,36.5,1200.0,36.2397,36.2596,36.1801,36.2397,1200.0
2011-12-06 13:15:00,36.52,36.55,36.48,36.48,10000.0,36.2596,36.2894,36.2199,36.2199,10000.0
2011-12-06 13:20:00,36.5,36.52,36.45,36.48,5200.0,36.2397,36.2596,36.1901,36.2199,5200.0
2011-12-06 13:25:00,36.52,36.52,36.48,36.49,16000.0,36.2596,36.2596,36.2199,36.2298,16000.0
2011-12-06 13:30:00,36.5,36.55,36.48,36.49,25200.0,36.2397,36.2894,36.2199,36.2298,25200.0
2011-12-06 13:35:00,36.49,36.53,36.49,36.53,8900.0,36.2298,36.2695,36.2298,36.2695,8900.0
2011-12-06 13:40:00,36.51,36.51,36.47,36.47,3300.0,36.2496,36.2496,36.2099,36.2099,3300.0
2011-12-06 13:45:00,36.5,36.52,36.5,36.5,2300.0,36.2397,36.2596,36.2397,36.2397,2300.0
2011-12-06 13:50:00,36.53,36.56,36.51,36.55,3100.0,36.2695,36.2993,36.2496,36.2894,3100.0
2011-12-06 13:55:00,36.52,36.53,36.51,36.53,3800.0,36.2596,36.2695,36.2496,36.2695,3800.0
2011-12-06 14:00:00,36.52,36.53,36.47,36.49,3700.0,36.2596,36.2695,36.2099,36.2298,3700.0
2011-12-06 14:05:00,36.52,36.55,36.52,36.52,4800.0,36.2596,36.2894,36.2596,36.2596,4800.0
2011-12-06 14:10:00,36.49,36.49,36.44,36.46,1800.0,36.2298,36.2298,36.1801,36.2,1800.0
2011-12-06 14:15:00,36.51,36.57,36.45,36.45,7300.0,36.2496,36.3092,36.1901,36.1901,7300.0
2011-12-06 14:20:00,36.46,36.46,36.4,36.4,2100.0,36.2,36.2,36.1404,36.1404,2100.0
2011-12-06 14:25:00,36.4,36.47,36.4,36.47,1400.0,36.1404,36.2099,36.1404,36.2099,1400.0
2011-12-06 14:30:00,36.5,36.54,36.49,36.54,2800.0,36.2397,36.2794,36.2298,36.2794,2800.0
2011-12-06 14:35:00,36.53,36.55,36.43,36.49,27700.0,36.2695,36.2894,36.1702,36.2298,27700.0
2011-12-06 14:40:00,36.51,36.57,36.51,36.52,15200.0,36.2496,36.3092,36.2496,36.2596,15200.0
2011-12-06 14:45:00,36.53,36.55,36.47,36.52,17500.0,36.2695,36.2894,36.2099,36.2596,17500.0
2011-12-06 14:50:00,36.53,36.57,36.49,36.54,4500.0,36.2695,36.3092,36.2298,36.2794,4500.0
2011-12-06 14:55:00,36.55,36.55,36.45,36.5,4000.0,36.2894,36.2894,36.1901,36.2397,4000.0
2011-12-06 15:00:00,36.5,36.58,36.5,36.53,2800.0,36.2397,36.3191,36.2397,36.2695,2800.0
2011-12-06 15:05:00,36.56,36.56,36.5,36.5,5400.0,36.2993,36.2993,36.2397,36.2397,5400.0
2011-12-06 15:10:00,36.53,36.56,36.5,36.5,8600.0,36.2695,36.2993,36.2397,36.2397,8600.0
2011-12-06 15:15:00,36.5,36.57,36.5,36.5,10400.0,36.2397,36.3092,36.2397,36.2397,10400.0
2011-12-06 15:20:00,36.5,36.55,36.44,36.44,9900.0,36.2397,36.2894,36.1801,36.1801,9900.0
2011-12-06 15:25:00,36.49,36.54,36.35,36.35,6100.0,36.2298,36.2794,36.0908,36.0908,6100.0
2011-12-06 15:30:00,36.36,36.51,36.36,36.51,5100.0,36.1007,36.2496,36.1007,36.2496,5100.0
2011-12-06 15:35:00,36.53,36.56,36.47,36.51,13800.0,36.2695,36.2993,36.2099,36.2496,13800.0
2011-12-06 15:40:00,36.53,36.56,36.51,36.54,16400.0,36.2695,36.2993,36.2496,36.2794,16400.0
2011-12-06 15:45:00,36.55,36.6,36.5,36.53,28000.0,36.2894,36.339,36.2397,36.2695,28000.0
2011-12-06 15:50:00,36.53,36.55,36.47,36.52,20300.0,36.2695,36.2894,36.2099,36.2596,20300.0
2011-12-06 15:55:00,36.52,36.52,36.43,36.48,19600.0,36.2596,36.2596,36.1702,36.2199,19600.0
2011-12-07 09:30:00,36.1,36.28,36.02,36.02,7000.0,35.8426,36.0213,35.7631,35.7631,7000.0
2011-12-07 09:35:00,35.93,36.02,35.79,36.02,3600.0,35.6738,35.7631,35.5348,35.7631,3600.0
2011-12-07 09:40:00,35.98,35.98,35.81,35.88,2200.0,35.7234,35.7234,35.5546,35.6241,2200.0
2011-12-07 09:45:00,35.95,36.03,35.95,36.03,3400.0,35.6936,35.7731,35.6936,35.7731,3400.0
2011-12-07 09:50:00,36.04,36.04,35.95,35.98,3100.0,35.783,35.783,35.6936,35.7234,3100.0
2011-12-07 09:55:00,35.95,36.06,35.85,36.06,3400.0,35.6936,35.8029,35.5944,35.8029,3400.0
2011-12-07 10:00:00,36.05,36.11,36.01,36.11,3700.0,35.7929,35.8525,35.7532,35.8525,3700.0
2011-12-07 10:05:00,36.08,36.08,35.97,35.97,7000.0,35.8227,35.8227,35.7135,35.7135,7000.0
2011-12-07 10:10:00,35.97,36.09,35.96,36.09,5400.0,35.7135,35.8326,35.7036,35.8326,5400.0
2011-12-07 10:15:00,36.05,36.12,36.05,36.1,2000.0,35.7929,35.8624,35.7929,35.8426,2000.0
2011-12-07 10:20:00,36.12,36.12,36.03,36.06,6200.0,35.8624,35.8624,35.7731,35.8029,6200.0
2011-12-07 10:25:00,36.06,36.07,36.04,36.06,5900.0,35.8029,35.8128,35.783,35.8029,5900.0
2011-12-07 10:30:00,36.06,36.16,36.03,36.14,3800.0,35.8029,35.9021,35.7731,35.8823,3800.0
2011-12-07 10:35:00,36.12,36.12,36.04,36.07,1800.0,35.8624,35.8624,35.783,35.8128,1800.0
2011-12-07 10:40:00,36.05,36.11,36.05,36.11,500.0,35.7929,35.8525,35.7929,35.8525,500.0
2011-12-07 10:45:00,36.17,36.21,36.17,36.21,400.0,35.9121,35.9518,35.9121,35.9518,400.0
2011-12-07 10:50:00,36.25,36.33,36.25,36.33,1200.0,35.9915,36.0709,35.9915,36.0709,1200.0
2011-12-07 10:55:00,36.33,36.33,36.17,36.21,2400.0,36.0709,36.0709,35.9121,35.9518,2400.0
2011-12-07 11:00:00,36.21,36.31,36.21,36.31,600.0,35.9518,36.0511,35.9518,36.0511,600.0
2011-12-07 11:05:00,36.28,36.37,36.28,36.35,2200.0,36.0213,36.1106,36.0213,36.0908,2200.0
2011-12-07 11:10:00,36.34,36.41,36.34,36.41,1300.0,36.0809,36.1504,36.0809,36.1504,1300.0
2011-12-07 11:15:00,36.38,36.39,36.36,36.39,1700.0,36.1206,36.1305,36.1007,36.1305,1700.0
2011-12-07 11:20:00,36.38,36.54,36.35,36.54,1500.0,36.1206,36.2794,36.0908,36.2794,1500.0
2011-12-07 11:25:00,36.59,36.64,36.58,36.64,700.0,36.3291,36.3787,36.3191,36.3787,700.0
2011-12-07 11:30:00,36.64,36.75,36.62,36.7,2200.0,36.3787,36.4879,36.3589,36.4383,2200.0
2011-12-07 11:35:00,36.7,36.74,36.64,36.66,2000.0,36.4383,36.478,36.3787,36.3986,2000.0
2011-12-07 11:40:00,36.68,36.72,36.67,36.69,1700.0,36.4184,36.4581,36.4085,36.4284,1700.0
2011-12-07 11:45:00,36.73,36.74,36.66,36.67,1200.0,36.4681,36.478,36.3986,36.4085,1200.0
2011-12-07 11:50:00,36.7,36.74,36.64,36.7,7700.0,36.4383,36.478,36.3787,36.4383,7700.0
2011-12-07 11:55:00,36.73,36.74,36.73,36.73,1500.0,36.4681,36.478,36.4681,36.4681,1500.0
2011-12-07 12:00:00,36.73,36.77,36.7,36.7,3800.0,36.4681,36.5078,36.4383,36.4383,3800.0
2011-12-07 12:05:00,36.72,36.74,36.7,36.73,3700.0,36.4581,36.478,36.4383,36.4681,3700.0
2011-12-07 12:10:00,36.74,36.76,36.61,36.64,3900.0,36.478,36.4979,36.3489,36.3787,3900.0
2011-12-07 12:15:00,36.65,36.68,36.65,36.68,1000.0,36.3886,36.4184,36.3886,36.4184,1000.0
2011-12-07 12:20:00,36.69,36.77,36.69,36.77,2600.0,36.4284,36.5078,36.4284,36.5078,2600.0
2011-12-07 12:25:00,36.79,36.97,36.78,36.93,1500.0,36.5276,36.7064,36.5177,36.6667,1500.0
2011-12-07 12:30:00,36.92,36.92,36.88,36.91,1000.0,36.6567,36.6567,36.617,36.6468,1000.0
2011-12-07 12:35:00,36.95,36.95,36.89,36.89,1100.0,36.6865,36.6865,36.6269,36.6269,1100.0
2011-12-07 12:40:00,36.89,36.98,36.86,36.98,2700.0,36.6269,36.7163,36.5972,36.7163,2700.0
2011-12-07 12:45:00,37.0,37.06,36.98,37.03,1600.0,36.7362,36.7957,36.7163,36.7659,1600.0
2011-12-07 12:50:00,37.05,37.19,37.05,37.11,4000.0,36.7858,36.9248,36.7858,36.8454,4000.0
2011-12-07 12:55:00,37.13,37.16,37.06,37.12,8800.0,36.8652,36.895,36.7957,36.8553,8800.0
2011-12-07 13:00:00,37.12,37.14,37.05,37.06,11600.0,36.8553,36.8752,36.7858,36.7957,11600.0
2011-12-07 13:05:00,37.05,37.05,36.96,36.96,700.0,36.7858,36.7858,36.6964,36.6964,700.0
2011-12-07 13:10:00,36.96,36.96,36.85,36.85,1200.0,36.6964,36.6964,36.5872,36.5872,1200.0
2011-12-07 13:15:00,36.91,37.0,36.91,36.95,1600.0,36.6468,36.7362,36.6468,36.6865,1600.0
2011-12-07 13:20:00,36.95,36.99,36.95,36.99,1700.0,36.6865,36.7262,36.6865,36.7262,1700.0
2011-12-07 13:25:00,37.0,37.05,36.99,37.0,800.0,36.7362,36.7858,36.7262,36.7362,800.0
2011-12-07 13:30:00,37.01,37.04,36.93,36.98,6400.0,36.7461,36.7759,36.6667,36.7163,6400.0
2011-12-07 13:35:00,37.03,37.03,37.02,37.02,200.0,36.7659,36.7659,36.756,36.756,200.0
2011-12-07 13:40:00,37.02,37.04,36.96,36.99,5100.0,36.756,36.7759,36.6964,36.7262,5100.0
2011-12-07 13:45:00,36.96,36.96,36.89,36.93,1100.0,36.6964,36.6964,36.6269,36.6667,1100.0
2011-12-07 13:50:00,36.89,36.98,36.85,36.98,7100.0,36.6269,36.7163,36.5872,36.7163,7100.0
2011-12-07 13:55:00,37.0,37.02,36.99,37.02,2400.0,36.7362,36.756,36.7262,36.756,2400.0
2011-12-07 14:00:00,37.03,37.05,37.0,37.0,3500.0,36.7659,36.7858,36.7362,36.7362,3500.0
2011-12-07 14:05:00,37.01,37.05,36.88,36.88,4000.0,36.7461,36.7858,36.617,36.617,4000.0
2011-12-07 14:10:00,36.87,36.89,36.85,36.85,700.0,36.6071,36.6269,36.5872,36.5872,700.0
2011-12-07 14:15:00,36.85,36.95,36.85,36.95,8000.0,36.5872,36.6865,36.5872,36.6865,8000.0
2011-12-07 14:20:00,36.95,37.05,36.95,37.05,2700.0,36.6865,36.7858,36.6865,36.7858,2700.0
2011-12-07 14:25:00,37.04,37.09,37.04,37.09,1200.0,36.7759,36.8255,36.7759,36.8255,1200.0
2011-12-07 14:30:00,37.1,37.12,37.03,37.05,8100.0,36.8354,36.8553,36.7659,36.7858,8100.0
2011-12-07 14:35:00,37.02,37.03,36.98,37.02,3000.0,36.756,36.7659,36.7163,36.756,3000.0
2011-12-07 14:40:00,37.03,37.04,36.93,36.96,5800.0,36.7659,36.7759,36.6667,36.6964,5800.0
2011-12-07 14:45:00,36.97,36.97,36.83,36.88,1500.0,36.7064,36.7064,36.5674,36.617,1500.0
2011-12-07 14:50:00,36.88,36.91,36.87,36.91,1300.0,36.617,36.6468,36.6071,36.6468,1300.0
2011-12-07 14:55:00,36.89,36.91,36.88,36.91,1300.0,36.6269,36.6468,36.617,36.6468,1300.0
2011-12-07 15:00:00,36.89,36.94,36.89,36.89,4000.0,36.6269,36.6766,36.6269,36.6269,4000.0
2011-12-07 15:05:00,36.88,36.9,36.84,36.85,4400.0,36.617,36.6369,36.5773,36.5872,4400.0
2011-12-07 15:10:00,36.84,36.88,36.81,36.88,5000.0,36.5773,36.617,36.5475,36.617,5000.0
2011-12-07 15:15:00,36.87,37.09,36.87,37.05,6500.0,36.6071,36.8255,36.6071,36.7858,6500.0
2011-12-07 15:20:00,37.02,37.16,37.0,37.1,4600.0,36.756,36.895,36.7362,36.8354,4600.0
2011-12-07 15:25:00,37.14,37.17,37.12,37.14,5900.0,36.8752,36.9049,36.8553,36.8752,5900.0
2011-12-07 15:30:00,37.12,37.23,37.06,37.12,11700.0,36.8553,36.9645,36.7957,36.8553,11700.0
2011-12-07 15:35:00,37.12,37.36,37.11,37.36,8100.0,36.8553,37.0936,36.8454,37.0936,8100.0
2011-12-07 15:40:00,37.36,37.52,37.35,37.41,14600.0,37.0936,37.2524,37.0837,37.1432,14600.0
2011-12-07 15:45:00,37.39,37.43,37.32,37.41,14000.0,37.1234,37.1631,37.0539,37.1432,14000.0
2011-12-07 15:50:00,37.4,37.41,37.29,37.3,14400.0,37.1333,37.1432,37.0241,37.034,14400.0
2011-12-07 15:55:00,37.31,37.34,37.2,37.26,25000.0,37.0439,37.0737,36.9347,36.9943,25000.0
2011-12-08 09:30:00,36.85,36.85,36.47,36.65,4300.0,36.5872,36.5872,36.2099,36.3886,4300.0
2011-12-08 09:35:00,36.69,36.94,36.64,36.89,4000.0,36.4284,36.6766,36.3787,36.6269,4000.0
2011-12-08 09:40:00,36.91,36.95,36.74,36.82,1900.0,36.6468,36.6865,36.478,36.5574,1900.0
2011-12-08 09:45:00,36.81,36.91,36.81,36.89,1100.0,36.5475,36.6468,36.5475,36.6269,1100.0
2011-12-08 09:50:00,36.87,36.95,36.82,36.92,3500.0,36.6071,36.6865,36.5574,36.6567,3500.0
2011-12-08 09:55:00,36.88,36.9,36.84,36.84,2000.0,36.617,36.6369,36.5773,36.5773,2000.0
2011-12-08 10:00:00,36.88,36.89,36.72,36.72,4900.0,36.617,36.6269,36.4581,36.4581,4900.0
2011-12-08 10:05:00,36.64,36.67,36.6,36.6,5100.0,36.3787,36.4085,36.339,36.339,5100.0
2011-12-08 10:10:00,36.63,36.74,36.61,36.67,8800.0,36.3688,36.478,36.3489,36.4085,8800.0
2011-12-08 10:15:00,36.68,36.72,36.45,36.46,16800.0,36.4184,36.4581,36.1901,36.2,16800.0
2011-12-08 10:20:00,36.46,36.6,36.46,36.6,2800.0,36.2,36.339,36.2,36.339,2800.0
2011-12-08 10:25:00,36.6,36.7,36.59,36.61,6200.0,36.339,36.4383,36.3291,36.3489,6200.0
2011-12-08 10:30:00,36.62,36.76,36.6,36.74,13000.0,36.3589,36.4979,36.339,36.478,13000.0
2011-12-08 10:35:00,36.73,36.73,36.61,36.61,3200.0,36.4681,36.4681,36.3489,36.3489,3200.0
2011-12-08 10:40:00,36.58,36.66,36.58,36.66,700.0,36.3191,36.3986,36.3191,36.3986,700.0
2011-12-08 10:45:00,36.67,36.76,36.67,36.71,17900.0,36.4085,36.4979,36.4085,36.4482,17900.0
2011-12-08 10:50:00,36.71,36.77,36.68,36.68,7300.0,36.4482,36.5078,36.4184,36.4184,7300.0
2011-12-08 10:55:00,36.67,36.67,36.51,36.53,2900.0,36.4085,36.4085,36.2496,36.2695,2900.0
2011-12-08 11:00:00,36.47,36.56,36.46,36.53,2700.0,36.2099,36.2993,36.2,36.2695,2700.0
2011-12-08 11:05:00,36.57,36.64,36.47,36.51,2700.0,36.3092,36.3787,36.2099,36.2496,2700.0
2011-12-08 11:10:00,36.48,36.53,36.48,36.49,2700.0,36.2199,36.2695,36.2199,36.2298,2700.0
2011-12-08 11:15:00,36.48,36.52,36.4,36.52,5500.0,36.2199,36.2596,36.1404,36.2596,5500.0
2011-12-08 11:20:00,36.54,36.67,36.54,36.65,3400.0,36.2794,36.4085,36.2794,36.3886,3400.0
2011-12-08 11:25:00,36.69,36.72,36.65,36.68,1500.0,36.4284,36.4581,36.3886,36.4184,1500.0
2011-12-08 11:30:00,36.69,36.74,36.68,36.69,30400.0,36.4284,36.478,36.4184,36.4284,30400.0
2011-12-08 11:35:00,36.69,36.69,36.56,36.58,1700.0,36.4284,36.4284,36.2993,36.3191,1700.0
2011-12-08 11:40:00,36.56,36.69,36.52,36.69,1700.0,36.2993,36.4284,36.2596,36.4284,1700.0
2011-12-08 11:45:00,36.66,36.73,36.66,36.71,1700.0,36.3986,36.4681,36.3986,36.4482,1700.0
2011-12-08 11:50:00,36.7,36.71,36.65,36.7,3200.0,36.4383,36.4482,36.3886,36.4383,3200.0
2011-12-08 11:55:00,36.71,36.72,36.62,36.63,4100.0,36.4482,36.4581,36.3589,36.3688,4100.0
2011-12-08 12:00:00,36.64,36.65,36.51,36.58,3300.0,36.3787,36.3886,36.2496,36.3191,3300.0
2011-12-08 12:05:00,36.54,36.67,36.51,36.67,2000.0,36.2794,36.4085,36.2496,36.4085,2000.0
2011-12-08 12:10:00,36.7,36.7,36.65,36.7,1800.0,36.4383,36.4383,36.3886,36.4383,1800.0
2011-12-08 12:15:00,36.7,36.72,36.67,36.69,1100.0,36.4383,36.4581,36.4085,36.4284,1100.0
2011-12-08 12:20:00,36.69,36.69,36.58,36.58,2900.0,36.4284,36.4284,36.3191,36.3191,2900.0
2011-12-08 12:25:00,36.58,36.62,36.52,36.54,4700.0,36.3191,36.3589,36.2596,36.2794,4700.0
2011-12-08 12:30:00,36.47,36.59,36.47,36.59,1600.0,36.2099,36.3291,36.2099,36.3291,1600.0
2011-12-08 12:35:00,36.59,36.67,36.57,36.6,8400.0,36.3291,36.4085,36.3092,36.339,8400.0
2011-12-08 12:40:00,36.6,36.68,36.6,36.65,900.0,36.339,36.4184,36.339,36.3886,900.0
2011-12-08 12:45:00,36.66,36.69,36.64,36.65,1900.0,36.3986,36.4284,36.3787,36.3886,1900.0
2011-12-08 12:50:00,36.67,36.7,36.65,36.67,2700.0,36.4085,36.4383,36.3886,36.4085,2700.0
2011-12-08 12:55:00,36.7,36.72,36.66,36.7,1300.0,36.4383,36.4581,36.3986,36.4383,1300.0
2011-12-08 13:00:00,36.69,36.69,36.52,36.52,4000.0,36.4284,36.4284,36.2596,36.2596,4000.0
2011-12-08 13:05:00,36.52,36.58,36.42,36.56,7300.0,36.2596,36.3191,36.1603,36.2993,7300.0
2011-12-08 13:10:00,36.53,36.55,36.39,36.54,4000.0,36.2695,36.2894,36.1305,36.2794,4000.0
2011-12-08 13:15:00,36.54,36.66,36.46,36.66,9700.0,36.2794,36.3986,36.2,36.3986,9700.0
2011-12-08 13:20:00,36.67,36.69,36.6,36.61,2500.0,36.4085,36.4284,36.339,36.3489,2500.0
2011-12-08 13:25:00,36.64,36.68,36.63,36.66,1100.0,36.3787,36.4184,36.3688,36.3986,1100.0
2011-12-08 13:30:00,36.63,36.63,36.55,36.55,500.0,36.3688,36.3688,36.2894,36.2894,500.0
2011-12-08 13:35:00,36.55,36.66,36.55,36.66,1200.0,36.2894,36.3986,36.2894,36.3986,1200.0
2011-12-08 13:40:00,36.7,36.71,36.68,36.68,1100.0,36.4383,36.4482,36.4184,36.4184,1100.0
2011-12-08 13:45:00,36.68,36.71,36.63,36.63,1800.0,36.4184,36.4482,36.3688,36.3688,1800.0
2011-12-08 13:50:00,36.66,36.66,36.54,36.54,900.0,36.3986,36.3986,36.2794,36.2794,900.0
2011-12-08 13:55:00,36.56,36.68,36.53,36.65,1500.0,36.2993,36.4184,36.2695,36.3886,1500.0
2011-12-08 14:00:00,36.63,36.63,36.5,36.54,2400.0,36.3688,36.3688,36.2397,36.2794,2400.0
2011-12-08 14:05:00,36.5,36.61,36.45,36.61,2100.0,36.2397,36.3489,36.1901,36.3489,2100.0
2011-12-08 14:10:00,36.58,36.62,36.57,36.57,1100.0,36.3191,36.3589,36.3092,36.3092,1100.0
2011-12-08 14:15:00,36.56,36.68,36.56,36.68,8800.0,36.2993,36.4184,36.2993,36.4184,8800.0
2011-12-08 14:20:00,36.63,36.67,36.59,36.67,23200.0,36.3688,36.4085,36.3291,36.4085,23200.0
2011-12-08 14:25:00,36.67,36.68,36.6,36.61,2900.0,36.4085,36.4184,36.339,36.3489,2900.0
2011-12-08 14:30:00,36.62,36.65,36.58,36.59,27300.0,36.3589,36.3886,36.3191,36.3291,27300.0
2011-12-08 14:35:00,36.6,36.6,36.54,36.58,14600.0,36.339,36.339,36.2794,36.3191,14600.0
2011-12-08 14:40:00,36.59,36.64,36.5,36.56,10100.0,36.3291,36.3787,36.2397,36.2993,10100.0
2011-12-08 14:45:00,36.54,36.63,36.53,36.6,6200.0,36.2794,36.3688,36.2695,36.339,6200.0
2011-12-08 14:50:00,36.6,36.62,36.42,36.42,1900.0,36.339,36.3589,36.1603,36.1603,1900.0
2011-12-08 14:55:00,36.36,36.44,36.35,36.43,5300.0,36.1007,36.1801,36.0908,36.1702,5300.0
2011-12-08 15:00:00,36.44,36.48,36.42,36.42,2800.0,36.1801,36.2199,36.1603,36.1603,2800.0
2011-12-08 15:05:00,36.41,36.44,36.37,36.44,5700.0,36.1504,36.1801,36.1106,36.1801,5700.0
2011-12-08 15:10:00,36.41,36.63,36.41,36.59,3800.0,36.1504,36.3688,36.1504,36.3291,3800.0
2011-12-08 15:15:00,36.63,36.72,36.62,36.72,1800.0,36.3688,36.4581,36.3589,36.4581,1800.0
2011-12-08 15:20:00,36.75,36.75,36.69,36.7,4100.0,36.4879,36.4879,36.4284,36.4383,4100.0
2011-12-08 15:25:00,36.75,36.82,36.75,36.79,2900.0,36.4879,36.5574,36.4879,36.5276,2900.0
2011-12-08 15:30:00,36.73,36.9,36.7,36.84,5400.0,36.4681,36.6369,36.4383,36.5773,5400.0
2011-12-08 15:35:00,36.85,36.9,36.72,36.72,5300.0,36.5872,36.6369,36.4581,36.4581,5300.0
2011-12-08 15:40:00,36.72,36.72,36.51,36.58,10400.0,36.4581,36.4581,36.2496,36.3191,10400.0
2011-12-08 15:45:00,36.57,36.62,36.48,36.52,38200.0,36.3092,36.3589,36.2199,36.2596,38200.0
2011-12-08 15:50:00,36.53,36.56,36.42,36.47,18000.0,36.2695,36.2993,36.1603,36.2099,18000.0
2011-12-08 15:55:00,36.46,36.46,36.3,36.42,33900.0,36.2,36.2,36.0411,36.1603,33900.0
2011-12-09 09:30:00,36.43,36.65,36.39,36.57,3700.0,36.1702,36.3886,36.1305,36.3092,3700.0
2011-12-09 09:35:00,36.59,36.75,36.59,36.6,3900.0,36.3291,36.4879,36.3291,36.339,3900.0
2011-12-09 09:40:00,36.57,36.57,36.37,36.4,2900.0,36.3092,36.3092,36.1106,36.1404,2900.0
2011-12-09 09:45:00,36.4,36.58,36.4,36.58,3300.0,36.1404,36.3191,36.1404,36.3191,3300.0
2011-12-09 09:50:00,36.63,36.77,36.63,36.77,4100.0,36.3688,36.5078,36.3688,36.5078,4100.0
2011-12-09 09:55:00,36.77,36.79,36.69,36.71,4100.0,36.5078,36.5276,36.4284,36.4482,4100.0
2011-12-09 10:00:00,36.71,36.91,36.71,36.91,3500.0,36.4482,36.6468,36.4482,36.6468,3500.0
2011-12-09 10:05:00,36.92,36.95,36.89,36.89,1000.0,36.6567,36.6865,36.6269,36.6269,1000.0
2011-12-09 10:10:00,36.91,37.13,36.91,37.02,14600.0,36.6468,36.8652,36.6468,36.756,14600.0
2011-12-09 10:15:00,37.02,37.07,37.0,37.05,2600.0,36.756,36.8057,36.7362,36.7858,2600.0
2011-12-09 10:20:00,37.0,37.06,36.96,37.01,2300.0,36.7362,36.7957,36.6964,36.7461,2300.0
2011-12-09 10:25:00,37.06,37.15,36.93,37.15,6100.0,36.7957,36.8851,36.6667,36.8851,6100.0
2011-12-09 10:30:00,37.13,37.26,37.12,37.26,5000.0,36.8652,36.9943,36.8553,36.9943,5000.0
2011-12-09 10:35:00,37.27,37.33,37.24,37.3,8400.0,37.0042,37.0638,36.9744,37.034,8400.0
2011-12-09 10:40:00,37.31,37.45,37.29,37.44,6900.0,37.0439,37.1829,37.0241,37.173,6900.0
2011-12-09 10:45:00,37.4,37.5,37.37,37.49,12800.0,37.1333,37.2326,37.1035,37.2227,12800.0
2011-12-09 10:50:00,37.5,37.79,37.5,37.69,30000.0,37.2326,37.5205,37.2326,37.4212,30000.0
2011-12-09 10:55:00,37.73,37.86,37.7,37.84,10200.0,37.4609,37.59,37.4312,37.5702,10200.0
2011-12-09 11:00:00,37.86,38.03,37.85,37.92,18400.0,37.59,37.7588,37.5801,37.6496,18400.0
2011-12-09 11:05:00,37.96,38.02,37.94,37.95,6900.0,37.6893,37.7489,37.6694,37.6794,6900.0
2011-12-09 11:10:00,38.01,38.07,37.96,38.0,5200.0,37.739,37.7985,37.6893,37.729,5200.0
2011-12-09 11:15:00,38.0,38.09,37.99,38.09,6200.0,37.729,37.8184,37.7191,37.8184,6200.0
2011-12-09 11:20:00,38.12,38.12,37.99,38.02,4600.0,37.8482,37.8482,37.7191,37.7489,4600.0
2011-12-09 11:25:00,38.0,38.03,37.99,38.02,4900.0,37.729,37.7588,37.7191,37.7489,4900.0
2011-12-09 11:30:00,38.01,38.18,38.01,38.18,14200.0,37.739,37.9077,37.739,37.9077,14200.0
2011-12-09 11:35:00,38.2,38.23,38.05,38.23,11300.0,37.9276,37.9574,37.7787,37.9574,11300.0
2011-12-09 11:40:00,38.21,38.21,38.02,38.09,21600.0,37.9375,37.9375,37.7489,37.8184,21600.0
2011-12-09 11:45:00,38.07,38.08,37.97,38.02,4100.0,37.7985,37.8085,37.6992,37.7489,4100.0
2011-12-09 11:50:00,37.99,38.01,37.95,37.98,1800.0,37.7191,37.739,37.6794,37.7092,1800.0
2011-12-09 11:55:00,37.97,38.0,37.94,37.98,3200.0,37.6992,37.729,37.6694,37.7092,3200.0
2011-12-09 12:00:00,37.98,38.0,37.93,37.98,6200.0,37.7092,37.729,37.6595,37.7092,6200.0
2011-12-09 12:05:00,37.98,37.98,37.98,37.98,0.0,37.7092,37.7092,37.7092,37.7092,0.0
2011-12-09 12:10:00,38.02,38.09,38.02,38.07,1600.0,37.7489,37.8184,37.7489,37.7985,1600.0
2011-12-09 12:15:00,38.05,38.09,38.05,38.09,2900.0,37.7787,37.8184,37.7787,37.8184,2900.0
2011-12-09 12:20:00,38.08,38.1,38.05,38.08,2700.0,37.8085,37.8283,37.7787,37.8085,2700.0
2011-12-09 12:25:00,38.06,38.09,38.05,38.09,1200.0,37.7886,37.8184,37.7787,37.8184,1200.0
2011-12-09 12:30:00,38.09,38.09,38.06,38.07,1300.0,37.8184,37.8184,37.7886,37.7985,1300.0
2011-12-09 12:35:00,38.07,38.1,38.04,38.04,10200.0,37.7985,37.8283,37.7687,37.7687,10200.0
2011-12-09 12:40:00,38.04,38.2,38.04,38.14,3600.0,37.7687,37.9276,37.7687,37.868,3600.0
2011-12-09 12:45:00,38.12,38.12,38.08,38.08,2800.0,37.8482,37.8482,37.8085,37.8085,2800.0
2011-12-09 12:50:00,38.12,38.12,38.12,38.12,200.0,37.8482,37.8482,37.8482,37.8482,200.0
2011-12-09 12:55:00,38.13,38.13,38.04,38.04,1100.0,37.8581,37.8581,37.7687,37.7687,1100.0
2011-12-09 13:00:00,38.07,38.1,38.03,38.05,1100.0,37.7985,37.8283,37.7588,37.7787,1100.0
2011-12-09 13:05:00,38.06,38.08,37.99,37.99,2000.0,37.7886,37.8085,37.7191,37.7191,2000.0
2011-12-09 13:10:00,37.97,37.97,37.96,37.96,500.0,37.6992,37.6992,37.6893,37.6893,500.0
2011-12-09 13:15:00,37.95,37.95,37.95,37.95,700.0,37.6794,37.6794,37.6794,37.6794,700.0
2011-12-09 13:20:00,37.95,38.02,37.95,38.02,800.0,37.6794,37.7489,37.6794,37.7489,800.0
2011-12-09 13:25:00,38.04,38.17,38.04,38.17,2100.0,37.7687,37.8978,37.7687,37.8978,2100.0
2011-12-09 13:30:00,38.17,38.32,38.15,38.32,1800.0,37.8978,38.0467,37.878,38.0467,1800.0
2011-12-09 13:35:00,38.3,38.3,38.19,38.2,1900.0,38.0269,38.0269,37.9177,37.9276,1900.0
2011-12-09 13:40:00,38.18,38.23,38.18,38.21,3500.0,37.9077,37.9574,37.9077,37.9375,3500.0
2011-12-09 13:45:00,38.18,38.19,38.15,38.18,2100.0,37.9077,37.9177,37.878,37.9077,2100.0
2011-12-09 13:50:00,38.15,38.18,38.05,38.07,3700.0,37.878,37.9077,37.7787,37.7985,3700.0
2011-12-09 13:55:00,38.07,38.11,38.05,38.08,2800.0,37.7985,37.8382,37.7787,37.8085,2800.0
2011-12-09 14:00:00,38.08,38.11,37.98,37.99,7000.0,37.8085,37.8382,37.7092,37.7191,7000.0
2011-12-09 14:05:00,37.99,38.0,37.94,37.97,1500.0,37.7191,37.729,37.6694,37.6992,1500.0
2011-12-09 14:10:00,38.01,38.04,37.99,38.02,1800.0,37.739,37.7687,37.7191,37.7489,1800.0
2011-12-09 14:15:00,38.0,38.05,38.0,38.02,1400.0,37.729,37.7787,37.729,37.7489,1400.0
2011-12-09 14:20:00,38.06,38.08,38.06,38.08,200.0,37.7886,37.8085,37.7886,37.8085,200.0
2011-12-09 14:25:00,38.09,38.27,38.09,38.27,1700.0,37.8184,37.9971,37.8184,37.9971,1700.0
2011-12-09 14:30:00,38.27,38.34,38.23,38.34,2200.0,37.9971,38.0666,37.9574,38.0666,2200.0
2011-12-09 14:35:00,38.33,38.4,38.33,38.4,3200.0,38.0567,38.1262,38.0567,38.1262,3200.0
2011-12-09 14:40:00,38.4,38.41,38.35,38.41,1300.0,38.1262,38.1361,38.0765,38.1361,1300.0
2011-12-09 14:45:00,38.36,38.49,38.36,38.47,5500.0,38.0865,38.2155,38.0865,38.1957,5500.0
2011-12-09 14:50:00,38.44,38.47,38.42,38.43,3500.0,38.1659,38.1957,38.146,38.156,3500.0
2011-12-09 14:55:00,38.45,38.48,38.38,38.39,3300.0,38.1758,38.2056,38.1063,38.1162,3300.0
2011-12-09 15:00:00,38.39,38.4,38.31,38.31,6100.0,38.1162,38.1262,38.0368,38.0368,6100.0
2011-12-09 15:05:00,38.27,38.29,38.2,38.2,3800.0,37.9971,38.017,37.9276,37.9276,3800.0
2011-12-09 15:10:00,38.22,38.23,38.16,38.17,7300.0,37.9475,37.9574,37.8879,37.8978,7300.0
2011-12-09 15:15:00,38.16,38.16,38.02,38.02,4800.0,37.8879,37.8879,37.7489,37.7489,4800.0
2011-12-09 15:20:00,38.03,38.08,37.99,38.08,8300.0,37.7588,37.8085,37.7191,37.8085,8300.0
2011-12-09 15:25:00,38.08,38.16,38.04,38.16,8400.0,37.8085,37.8879,37.7687,37.8879,8400.0
2011-12-09 15:30:00,38.15,38.15,38.02,38.04,9900.0,37.878,37.878,37.7489,37.7687,9900.0
2011-12-09 15:35:00,38.04,38.13,38.01,38.11,11500.0,37.7687,37.8581,37.739,37.8382,11500.0
2011-12-09 15:40:00,38.1,38.21,38.08,38.21,14100.0,37.8283,37.9375,37.8085,37.9375,14100.0
2011-12-09 15:45:00,38.19,38.2,37.93,37.93,13500.0,37.9177,37.9276,37.6595,37.6595,13500.0
2011-12-09 15:50:00,37.93,37.96,37.9,37.93,10700.0,37.6595,37.6893,37.6297,37.6595,10700.0
2011-12-09 15:55:00,37.93,38.01,37.9,37.91,34500.0,37.6595,37.739,37.6297,37.6397,34500.0
2011-12-12 09:30:00,35.55,37.31,35.55,36.64,10800.0,35.3156,37.064,35.3156,36.3984,10800.0
2011-12-12 09:35:00,36.69,36.83,36.67,36.82,2100.0,36.4481,36.5872,36.4282,36.5772,2100.0
2011-12-12 09:40:00,36.79,36.79,36.57,36.57,2700.0,36.5474,36.5474,36.3289,36.3289,2700.0
2011-12-12 09:45:00,36.59,36.64,36.51,36.53,2500.0,36.3487,36.3984,36.2693,36.2891,2500.0
2011-12-12 09:50:00,36.52,36.53,36.35,36.37,5400.0,36.2792,36.2891,36.1103,36.1302,5400.0
2011-12-12 09:55:00,36.35,36.35,36.23,36.25,5500.0,36.1103,36.1103,35.9911,36.011,5500.0
2011-12-12 10:00:00,36.21,36.21,36.09,36.1,3000.0,35.9712,35.9712,35.852,35.862,3000.0
2011-12-12 10:05:00,36.06,36.2,36.06,36.11,4900.0,35.8222,35.9613,35.8222,35.8719,4900.0
2011-12-12 10:10:00,36.11,36.22,36.06,36.15,9000.0,35.8719,35.9812,35.8222,35.9116,9000.0
2011-12-12 10:15:00,36.1,36.11,36.06,36.07,3900.0,35.862,35.8719,35.8222,35.8322,3900.0
2011-12-12 10:20:00,36.03,36.1,36.0,36.09,3600.0,35.7924,35.862,35.7626,35.852,3600.0
2011-12-12 10:25:00,36.1,36.14,36.08,36.12,800.0,35.862,35.9017,35.8421,35.8818,800.0
2011-12-12 10:30:00,36.09,36.1,36.03,36.09,8400.0,35.852,35.862,35.7924,35.852,8400.0
2011-12-12 10:35:00,36.06,36.17,36.06,36.11,10300.0,35.8222,35.9315,35.8222,35.8719,10300.0
2011-12-12 10:40:00,36.09,36.25,36.09,36.17,8100.0,35.852,36.011,35.852,35.9315,8100.0
2011-12-12 10:45:00,36.19,36.2,36.13,36.19,7700.0,35.9514,35.9613,35.8918,35.9514,7700.0
2011-12-12 10:50:00,36.17,36.17,36.08,36.1,2900.0,35.9315,35.9315,35.8421,35.862,2900.0
2011-12-12 10:55:00,36.13,36.14,36.09,36.13,3100.0,35.8918,35.9017,35.852,35.8918,3100.0
2011-12-12 11:00:00,36.11,36.14,36.08,36.13,2500.0,35.8719,35.9017,35.8421,35.8918,2500.0
2011-12-12 11:05:00,36.12,36.18,36.12,36.14,3000.0,35.8818,35.9414,35.8818,35.9017,3000.0
2011-12-12 11:10:00,36.12,36.13,36.1,36.1,2600.0,35.8818,35.8918,35.862,35.862,2600.0
2011-12-12 11:15:00,36.1,36.1,36.06,36.09,4800.0,35.862,35.862,35.8222,35.852,4800.0
2011-12-12 11:20:00,36.1,36.33,36.09,36.33,5100.0,35.862,36.0904,35.852,36.0904,5100.0
2011-12-12 11:25:00,36.28,36.3,36.22,36.22,1100.0,36.0408,36.0606,35.9812,35.9812,1100.0
2011-12-12 11:30:00,36.22,36.22,36.15,36.15,1100.0,35.9812,35.9812,35.9116,35.9116,1100.0
2011-12-12 11:35:00,36.18,36.2,36.17,36.2,700.0,35.9414,35.9613,35.9315,35.9613,700.0
2011-12-12 11:40:00,36.16,36.22,36.14,36.18,4100.0,35.9216,35.9812,35.9017,35.9414,4100.0
2011-12-12 11:45:00,36.16,36.16,36.06,36.1,2600.0,35.9216,35.9216,35.8222,35.862,2600.0
2011-12-12 11:50:00,36.08,36.2,36.08,36.19,9500.0,35.8421,35.9613,35.8421,35.9514,9500.0
2011-12-12 11:55:00,36.19,36.24,36.11,36.23,8900.0,35.9514,36.001,35.8719,35.9911,8900.0
2011-12-12 12:00:00,36.21,36.26,36.2,36.26,1900.0,35.9712,36.0209,35.9613,36.0209,1900.0
2011-12-12 12:05:00,36.28,36.29,36.25,36.25,700.0,36.0408,36.0507,36.011,36.011,700.0
2011-12-12 12:10:00,36.28,36.36,36.28,36.31,1400.0,36.0408,36.1203,36.0408,36.0706,1400.0
2011-12-12 12:15:00,36.32,36.32,36.29,36.29,400.0,36.0805,36.0805,36.0507,36.0507,400.0
2011-12-12 12:20:00,36.32,36.38,36.32,36.36,2000.0,36.0805,36.1401,36.0805,36.1203,2000.0
2011-12-12 12:25:00,36.39,36.41,36.39,36.41,3100.0,36.1501,36.1699,36.1501,36.1699,3100.0
2011-12-12 12:30:00,36.38,36.4,36.34,36.4,1300.0,36.1401,36.16,36.1004,36.16,1300.0
2011-12-12 12:35:00,36.41,36.53,36.41,36.52,5800.0,36.1699,36.2891,36.1699,36.2792,5800.0
2011-12-12 12:40:00,36.51,36.53,36.49,36.52,1100.0,36.2693,36.2891,36.2494,36.2792,1100.0
2011-12-12 12:45:00,36.54,36.55,36.51,36.52,1200.0,36.2991,36.309,36.2693,36.2792,1200.0
2011-12-12 12:50:00,36.54,36.57,36.53,36.53,1200.0,36.2991,36.3289,36.2891,36.2891,1200.0
2011-12-12 12:55:00,36.56,36.56,36.52,36.52,900.0,36.3189,36.3189,36.2792,36.2792,900.0
2011-12-12 13:00:00,36.51,36.54,36.47,36.5,1500.0,36.2693,36.2991,36.2295,36.2593,1500.0
2011-12-12 13:05:00,36.53,36.61,36.5,36.55,1600.0,36.2891,36.3686,36.2593,36.309,1600.0
2011-12-12 13:10:00,36.52,36.52,36.51,36.51,300.0,36.2792,36.2792,36.2693,36.2693,300.0
2011-12-12 13:15:00,36.53,36.55,36.5,36.5,700.0,36.2891,36.309,36.2593,36.2593,700.0
2011-12-12 13:20:00,36.54,36.55,36.49,36.55,1100.0,36.2991,36.309,36.2494,36.309,1100.0
2011-12-12 13:25:00,36.56,36.66,36.56,36.66,1700.0,36.3189,36.4183,36.3189,36.4183,1700.0
2011-12-12 13:30:00,36.65,36.65,36.6,36.62,1200.0,36.4083,36.4083,36.3587,36.3785,1200.0
2011-12-12 13:35:00,36.61,36.64,36.61,36.62,1200.0,36.3686,36.3984,36.3686,36.3785,1200.0
2011-12-12 13:40:00,36.58,36.65,36.58,36.64,1100.0,36.3388,36.4083,36.3388,36.3984,1100.0
2011-12-12 13:45:00,36.64,36.7,36.64,36.66,1300.0,36.3984,36.458,36.3984,36.4183,1300.0
2011-12-12 13:50:00,36.66,36.67,36.62,36.62,1400.0,36.4183,36.4282,36.3785,36.3785,1400.0
2011-12-12 13:55:00,36.59,36.59,36.53,36.56,2400.0,36.3487,36.3487,36.2891,36.3189,2400.0
2011-12-12 14:00:00,36.56,36.56,36.5,36.5,600.0,36.3189,36.3189,36.2593,36.2593,600.0
2011-12-12 14:05:00,36.5,36.5,36.43,36.44,1800.0,36.2593,36.2593,36.1898,36.1997,1800.0
2011-12-12 14:10:00,36.47,36.5,36.4,36.44,1500.0,36.2295,36.2593,36.16,36.1997,1500.0
2011-12-12 14:15:00,36.44,36.52,36.44,36.52,1100.0,36.1997,36.2792,36.1997,36.2792,1100.0
2011-12-12 14:20:00,36.53,36.53,36.48,36.51,800.0,36.2891,36.2891,36.2395,36.2693,800.0
2011-12-12 14:25:00,36.54,36.56,36.35,36.4,4900.0,36.2991,36.3189,36.1103,36.16,4900.0
2011-12-12 14:30:00,36.4,36.47,36.38,36.42,11600.0,36.16,36.2295,36.1401,36.1799,11600.0
2011-12-12 14:35:00,36.37,36.37,36.27,36.27,1200.0,36.1302,36.1302,36.0308,36.0308,1200.0
2011-12-12 14:40:00,36.27,36.27,36.18,36.26,4800.0,36.0308,36.0308,35.9414,36.0209,4800.0
2011-12-12 14:45:00,36.23,36.33,36.22,36.33,3100.0,35.9911,36.0904,35.9812,36.0904,3100.0
2011-12-12 14:50:00,36.33,36.42,36.33,36.35,3500.0,36.0904,36.1799,36.0904,36.1103,3500.0
2011-12-12 14:55:00,36.34,36.52,36.34,36.5,1600.0,36.1004,36.2792,36.1004,36.2593,1600.0
2011-12-12 15:00:00,36.49,36.49,36.43,36.46,2300.0,36.2494,36.2494,36.1898,36.2196,2300.0
2011-12-12 15:05:00,36.46,36.46,36.37,36.4,3000.0,36.2196,36.2196,36.1302,36.16,3000.0
2011-12-12 15:10:00,36.4,36.46,36.36,36.46,3100.0,36.16,36.2196,36.1203,36.2196,3100.0
2011-12-12 15:15:00,36.44,36.47,36.41,36.43,2200.0,36.1997,36.2295,36.1699,36.1898,2200.0
2011-12-12 15:20:00,36.46,36.47,36.32,36.38,7000.0,36.2196,36.2295,36.0805,36.1401,7000.0
2011-12-12 15:25:00,36.41,36.58,36.4,36.55,6200.0,36.1699,36.3388,36.16,36.309,6200.0
2011-12-12 15:30:00,36.51,36.61,36.49,36.57,4000.0,36.2693,36.3686,36.2494,36.3289,4000.0
2011-12-12 15:35:00,36.62,36.75,36.59,36.73,6400.0,36.3785,36.5077,36.3487,36.4878,6400.0
2011-12-12 15:40:00,36.74,36.85,36.72,36.72,7200.0,36.4977,36.607,36.4779,36.4779,7200.0
2011-12-12 15:45:00,36.74,36.79,36.73,36.79,13000.0,36.4977,36.5474,36.4878,36.5474,13000.0
2011-12-12 15:50:00,36.77,36.93,36.77,36.93,10200.0,36.5275,36.6865,36.5275,36.6865,10200.0
2011-12-12 15:55:00,36.9,36.98,36.87,36.96,26200.0,36.6567,36.7362,36.6269,36.7163,26200.0
2011-12-13 09:30:00,37.27,37.83,37.27,37.83,5100.0,37.0243,37.5806,37.0243,37.5806,5100.0
2011-12-13 09:35:00,37.78,37.78,37.55,37.55,7000.0,37.5309,37.5309,37.3024,37.3024,7000.0
2011-12-13 09:40:00,37.59,37.59,37.59,37.59,100.0,37.3421,37.3421,37.3421,37.3421,100.0
2011-12-13 09:45:00,37.65,37.7,37.41,37.41,4600.0,37.4017,37.4514,37.1633,37.1633,4600.0
2011-12-13 09:50:00,37.48,37.52,37.35,37.45,1700.0,37.2329,37.2726,37.1037,37.2031,1700.0
2011-12-13 09:55:00,37.44,37.46,37.26,37.28,1400.0,37.1931,37.213,37.0143,37.0342,1400.0
2011-12-13 10:00:00,37.32,37.46,37.32,37.36,1400.0,37.0739,37.213,37.0739,37.1137,1400.0
2011-12-13 10:05:00,37.43,37.43,37.14,37.17,12100.0,37.1832,37.1832,36.8951,36.9249,12100.0
2011-12-13 10:10:00,37.15,37.24,37.15,37.23,1200.0,36.905,36.9944,36.905,36.9845,1200.0
2011-12-13 10:15:00,37.19,37.21,37.19,37.2,1100.0,36.9448,36.9646,36.9448,36.9547,1100.0
2011-12-13 10:20:00,37.24,37.25,37.16,37.16,1300.0,36.9944,37.0044,36.915,36.915,1300.0
2011-12-13 10:25:00,37.15,37.18,37.06,37.06,1800.0,36.905,36.9348,36.8156,36.8156,1800.0
2011-12-13 10:30:00,37.07,37.11,37.04,37.1,1300.0,36.8256,36.8653,36.7958,36.8554,1300.0
2011-12-13 10:35:00,37.09,37.09,36.95,36.97,1400.0,36.8454,36.8454,36.7064,36.7262,1400.0
2011-12-13 10:40:00,36.93,36.97,36.92,36.93,1700.0,36.6865,36.7262,36.6766,36.6865,1700.0
2011-12-13 10:45:00,36.78,36.79,36.71,36.75,800.0,36.5375,36.5474,36.4679,36.5077,800.0
2011-12-13 10:50:00,36.74,36.75,36.71,36.73,3600.0,36.4977,36.5077,36.4679,36.4878,3600.0
2011-12-13 10:55:00,36.71,36.75,36.68,36.68,1200.0,36.4679,36.5077,36.4381,36.4381,1200.0
2011-12-13 11:00:00,36.62,36.8,36.58,36.73,8900.0,36.3785,36.5574,36.3388,36.4878,8900.0
2011-12-13 11:05:00,36.71,36.71,36.47,36.5,2200.0,36.4679,36.4679,36.2295,36.2593,2200.0
2011-12-13 11:10:00,36.52,36.58,36.5,36.57,1600.0,36.2792,36.3388,36.2593,36.3289,1600.0
2011-12-13 11:15:00,36.57,36.61,36.57,36.57,800.0,36.3289,36.3686,36.3289,36.3289,800.0
2011-12-13 11:20:00,36.58,36.65,36.58,36.65,1200.0,36.3388,36.4083,36.3388,36.4083,1200.0
2011-12-13 11:25:00,36.67,36.72,36.65,36.69,800.0,36.4282,36.4779,36.4083,36.4481,800.0
2011-12-13 11:30:00,36.71,36.85,36.7,36.85,2100.0,36.4679,36.607,36.458,36.607,2100.0
2011-12-13 11:35:00,36.89,37.0,36.89,37.0,1000.0,36.6468,36.756,36.6468,36.756,1000.0
2011-12-13 11:40:00,36.95,36.95,36.89,36.91,400.0,36.7064,36.7064,36.6468,36.6666,400.0
2011-12-13 11:45:00,36.86,36.94,36.86,36.94,3100.0,36.617,36.6964,36.617,36.6964,3100.0
2011-12-13 11:50:00,36.99,36.99,36.93,36.95,1300.0,36.7461,36.7461,36.6865,36.7064,1300.0
2011-12-13 11:55:00,36.98,37.07,36.98,37.03,2500.0,36.7362,36.8256,36.7362,36.7858,2500.0
2011-12-13 12:00:00,37.07,37.11,37.05,37.08,800.0,36.8256,36.8653,36.8057,36.8355,800.0
2011-12-13 12:05:00,37.08,37.08,37.05,37.05,300.0,36.8355,36.8355,36.8057,36.8057,300.0
2011-12-13 12:10:00,37.04,37.05,37.02,37.05,700.0,36.7958,36.8057,36.7759,36.8057,700.0
2011-12-13 12:15:00,37.03,37.03,36.95,36.96,2000.0,36.7858,36.7858,36.7064,36.7163,2000.0
2011-12-13 12:20:00,36.98,37.0,36.98,36.99,500.0,36.7362,36.756,36.7362,36.7461,500.0
2011-12-13 12:25:00,37.03,37.04,37.01,37.01,600.0,36.7858,36.7958,36.766,36.766,600.0
2011-12-13 12:30:00,37.0,37.01,37.0,37.01,300.0,36.756,36.766,36.756,36.766,300.0
2011-12-13 12:35:00,37.01,37.03,36.8,36.8,4300.0,36.766,36.7858,36.5574,36.5574,4300.0
2011-12-13 12:40:00,36.83,36.84,36.78,36.78,1000.0,36.5872,36.5971,36.5375,36.5375,1000.0
2011-12-13 12:45:00,36.78,36.89,36.76,36.89,2100.0,36.5375,36.6468,36.5176,36.6468,2100.0
2011-12-13 12:50:00,36.88,36.93,36.86,36.93,2500.0,36.6368,36.6865,36.617,36.6865,2500.0
2011-12-13 12:55:00,36.96,36.98,36.96,36.98,300.0,36.7163,36.7362,36.7163,36.7362,300.0
2011-12-13 13:00:00,36.96,36.96,36.9,36.91,1200.0,36.7163,36.7163,36.6567,36.6666,1200.0
2011-12-13 13:05:00,36.91,36.91,36.85,36.85,900.0,36.6666,36.6666,36.607,36.607,900.0
2011-12-13 13:10:00,36.89,36.97,36.89,36.94,900.0,36.6468,36.7262,36.6468,36.6964,900.0
2011-12-13 13:15:00,36.93,36.98,36.92,36.96,1100.0,36.6865,36.7362,36.6766,36.7163,1100.0
2011-12-13 13:20:00,36.98,36.98,36.95,36.95,300.0,36.7362,36.7362,36.7064,36.7064,300.0
2011-12-13 13:25:00,36.97,36.97,36.84,36.84,2000.0,36.7262,36.7262,36.5971,36.5971,2000.0
2011-12-13 13:30:00,36.82,36.83,36.77,36.82,1000.0,36.5772,36.5872,36.5275,36.5772,1000.0
2011-12-13 13:35:00,36.8,36.8,36.68,36.71,1700.0,36.5574,36.5574,36.4381,36.4679,1700.0
2011-12-13 13:40:00,36.67,36.69,36.62,36.69,2000.0,36.4282,36.4481,36.3785,36.4481,2000.0
2011-12-13 13:45:00,36.69,36.74,36.68,36.74,500.0,36.4481,36.4977,36.4381,36.4977,500.0
2011-12-13 13:50:00,36.72,36.72,36.67,36.67,400.0,36.4779,36.4779,36.4282,36.4282,400.0
2011-12-13 13:55:00,36.66,36.73,36.66,36.73,1200.0,36.4183,36.4878,36.4183,36.4878,1200.0
2011-12-13 14:00:00,36.73,36.86,36.73,36.86,1900.0,36.4878,36.617,36.4878,36.617,1900.0
2011-12-13 14:05:00,36.89,37.02,36.89,37.02,1700.0,36.6468,36.7759,36.6468,36.7759,1700.0
2011-12-13 14:10:00,36.97,36.97,36.73,36.77,6400.0,36.7262,36.7262,36.4878,36.5275,6400.0
2011-12-13 14:15:00,36.77,36.77,36.68,36.72,6400.0,36.5275,36.5275,36.4381,36.4779,6400.0
2011-12-13 14:20:00,36.68,36.82,36.67,36.74,14600.0,36.4381,36.5772,36.4282,36.4977,14600.0
2011-12-13 14:25:00,36.76,36.93,36.76,36.93,3100.0,36.5176,36.6865,36.5176,36.6865,3100.0
2011-12-13 14:30:00,36.82,36.83,36.58,36.63,1700.0,36.5772,36.5872,36.3388,36.3885,1700.0
2011-12-13 14:35:00,36.58,36.58,36.44,36.44,2400.0,36.3388,36.3388,36.1997,36.1997,2400.0
2011-12-13 14:40:00,36.4,36.59,36.37,36.59,2800.0,36.16,36.3487,36.1302,36.3487,2800.0
2011-12-13 14:45:00,36.58,36.58,36.5,36.53,2800.0,36.3388,36.3388,36.2593,36.2891,2800.0
2011-12-13 14:50:00,36.49,36.78,36.49,36.71,4100.0,36.2494,36.5375,36.2494,36.4679,4100.0
2011-12-13 14:55:00,36.65,36.68,36.65,36.68,1100.0,36.4083,36.4381,36.4083,36.4381,1100.0
2011-12-13 15:00:00,36.65,36.7,36.65,36.69,2600.0,36.4083,36.458,36.4083,36.4481,2600.0
2011-12-13 15:05:00,36.7,36.78,36.7,36.7,3200.0,36.458,36.5375,36.458,36.458,3200.0
2011-12-13 15:10:00,36.7,36.7,36.64,36.64,7700.0,36.458,36.458,36.3984,36.3984,7700.0
2011-12-13 15:15:00,36.64,36.68,36.5,36.51,2900.0,36.3984,36.4381,36.2593,36.2693,2900.0
2011-12-13 15:20:00,36.5,36.51,36.35,36.41,5500.0,36.2593,36.2693,36.1103,36.1699,5500.0
2011-12-13 15:25:00,36.41,36.41,36.15,36.27,13300.0,36.1699,36.1699,35.9116,36.0308,13300.0
2011-12-13 15:30:00,36.27,36.31,36.01,36.01,6500.0,36.0308,36.0706,35.7726,35.7726,6500.0
2011-12-13 15:35:00,36.0,36.02,35.89,35.9,13500.0,35.7626,35.7825,35.6534,35.6633,13500.0
2011-12-13 15:40:00,35.94,36.05,35.89,35.94,7500.0,35.703,35.8123,35.6534,35.703,7500.0
2011-12-13 15:45:00,35.94,36.09,35.89,36.05,8800.0,35.703,35.852,35.6534,35.8123,8800.0
2011-12-13 15:50:00,36.09,36.09,35.85,35.9,12300.0,35.852,35.852,35.6136,35.6633,12300.0
2011-12-13 15:55:00,35.9,36.01,35.86,36.01,18800.0,35.6633,35.7726,35.6235,35.7726,18800.0
2011-12-14 09:30:00,35.64,35.7,35.5,35.62,3900.0,35.405,35.4646,35.2659,35.3851,3900.0
2011-12-14 09:35:00,35.61,35.61,35.4,35.56,2100.0,35.3752,35.3752,35.1666,35.3255,2100.0
2011-12-14 09:40:00,35.63,35.67,35.59,35.59,2100.0,35.3951,35.4348,35.3553,35.3553,2100.0
2011-12-14 09:45:00,35.56,35.56,35.16,35.24,3000.0,35.3255,35.3255,34.9282,35.0076,3000.0
2011-12-14 09:50:00,35.29,35.37,35.19,35.27,8500.0,35.0573,35.1368,34.958,35.0374,8500.0
2011-12-14 09:55:00,35.35,35.47,35.33,35.47,1700.0,35.1169,35.2361,35.097,35.2361,1700.0
2011-12-14 10:00:00,35.43,35.45,35.36,35.44,5500.0,35.1964,35.2163,35.1268,35.2063,5500.0
2011-12-14 10:05:00,35.48,35.48,35.36,35.37,5400.0,35.2461,35.2461,35.1268,35.1368,5400.0
2011-12-14 10:10:00,35.36,35.46,35.32,35.4,1700.0,35.1268,35.2262,35.0871,35.1666,1700.0
2011-12-14 10:15:00,35.38,35.39,35.35,35.39,2600.0,35.1467,35.1566,35.1169,35.1566,2600.0
2011-12-14 10:20:00,35.42,35.46,35.38,35.39,2000.0,35.1864,35.2262,35.1467,35.1566,2000.0
2011-12-14 10:25:00,35.42,35.6,35.42,35.6,1500.0,35.1864,35.3653,35.1864,35.3653,1500.0
2011-12-14 10:30:00,35.62,35.66,35.49,35.49,1900.0,35.3851,35.4249,35.256,35.256,1900.0
2011-12-14 10:35:00,35.47,35.54,35.47,35.53,2100.0,35.2361,35.3057,35.2361,35.2957,2100.0
2011-12-14 10:40:00,35.51,35.53,35.49,35.53,1500.0,35.2759,35.2957,35.256,35.2957,1500.0
2011-12-14 10:45:00,35.53,35.62,35.53,35.62,900.0,35.2957,35.3851,35.2957,35.3851,900.0
2011-12-14 10:50:00,35.56,35.57,35.52,35.57,2300.0,35.3255,35.3355,35.2858,35.3355,2300.0
2011-12-14 10:55:00,35.55,35.56,35.45,35.46,1800.0,35.3156,35.3255,35.2163,35.2262,1800.0
2011-12-14 11:00:00,35.47,35.5,35.47,35.5,900.0,35.2361,35.2659,35.2361,35.2659,900.0
2011-12-14 11:05:00,35.45,35.46,35.44,35.45,600.0,35.2163,35.2262,35.2063,35.2163,600.0
2011-12-14 11:10:00,35.42,35.5,35.42,35.5,1600.0,35.1864,35.2659,35.1864,35.2659,1600.0
2011-12-14 11:15:00,35.54,35.56,35.44,35.44,1600.0,35.3057,35.3255,35.2063,35.2063,1600.0
2011-12-14 11:20:00,35.44,35.44,35.38,35.39,1700.0,35.2063,35.2063,35.1467,35.1566,1700.0
2011-12-14 11:25:00,35.4,35.4,35.4,35.4,1800.0,35.1666,35.1666,35.1666,35.1666,1800.0
2011-12-14 11:30:00,35.4,35.4,35.26,35.32,4600.0,35.1666,35.1666,35.0275,35.0871,4600.0
2011-12-14 11:35:00,35.28,35.29,35.22,35.29,1700.0,35.0474,35.0573,34.9878,35.0573,1700.0
2011-12-14 11:40:00,35.27,35.42,35.27,35.37,6400.0,35.0374,35.1864,35.0374,35.1368,6400.0
2011-12-14 11:45:00,35.35,35.39,35.35,35.39,400.0,35.1169,35.1566,35.1169,35.1566,400.0
2011-12-14 11:50:00,35.41,35.41,35.35,35.35,700.0,35.1765,35.1765,35.1169,35.1169,700.0
2011-12-14 11:55:00,35.4,35.4,35.31,35.4,2800.0,35.1666,35.1666,35.0772,35.1666,2800.0
2011-12-14 12:00:00,35.36,35.43,35.36,35.42,4400.0,35.1268,35.1964,35.1268,35.1864,4400.0
2011-12-14 12:05:00,35.41,35.45,35.37,35.45,10600.0,35.1765,35.2163,35.1368,35.2163,10600.0
2011-12-14 12:10:00,35.48,35.53,35.45,35.49,4600.0,35.2461,35.2957,35.2163,35.256,4600.0
2011-12-14 12:15:00,35.48,35.55,35.48,35.55,2400.0,35.2461,35.3156,35.2461,35.3156,2400.0
2011-12-14 12:20:00,35.53,35.57,35.53,35.54,1000.0,35.2957,35.3355,35.2957,35.3057,1000.0
2011-12-14 12:25:00,35.51,35.55,35.51,35.55,300.0,35.2759,35.3156,35.2759,35.3156,300.0
2011-12-14 12:30:00,35.53,35.6,35.53,35.58,2500.0,35.2957,35.3653,35.2957,35.3454,2500.0
2011-12-14 12:35:00,35.61,35.61,35.56,35.59,1100.0,35.3752,35.3752,35.3255,35.3553,1100.0
2011-12-14 12:40:00,35.61,35.72,35.61,35.66,10000.0,35.3752,35.4845,35.3752,35.4249,10000.0
2011-12-14 12:45:00,35.67,35.67,35.67,35.67,300.0,35.4348,35.4348,35.4348,35.4348,300.0
2011-12-14 12:50:00,35.67,35.67,35.67,35.67,200.0,35.4348,35.4348,35.4348,35.4348,200.0
2011-12-14 12:55:00,35.67,35.69,35.67,35.68,1100.0,35.4348,35.4547,35.4348,35.4447,1100.0
2011-12-14 13:00:00,35.66,35.66,35.54,35.54,1100.0,35.4249,35.4249,35.3057,35.3057,1100.0
2011-12-14 13:05:00,35.61,35.68,35.61,35.68,700.0,35.3752,35.4447,35.3752,35.4447,700.0
2011-12-14 13:10:00,35.67,35.67,35.67,35.67,700.0,35.4348,35.4348,35.4348,35.4348,700.0
2011-12-14 13:15:00,35.73,35.81,35.73,35.81,1100.0,35.4944,35.5739,35.4944,35.5739,1100.0
2011-12-14 13:20:00,35.85,35.9,35.81,35.83,5300.0,35.6136,35.6633,35.5739,35.5937,5300.0
2011-12-14 13:25:00,35.83,35.9,35.83,35.89,1700.0,35.5937,35.6633,35.5937,35.6534,1700.0
2011-12-14 13:30:00,35.89,35.94,35.77,35.77,1100.0,35.6534,35.703,35.5341,35.5341,1100.0
2011-12-14 13:35:00,35.78,35.88,35.78,35.81,1100.0,35.5441,35.6434,35.5441,35.5739,1100.0
2011-12-14 13:40:00,35.82,35.89,35.82,35.86,800.0,35.5838,35.6534,35.5838,35.6235,800.0
2011-12-14 13:45:00,35.84,35.85,35.8,35.82,3300.0,35.6037,35.6136,35.5639,35.5838,3300.0
2011-12-14 13:50:00,35.77,35.77,35.66,35.69,2300.0,35.5341,35.5341,35.4249,35.4547,2300.0
2011-12-14 13:55:00,35.65,35.65,35.57,35.58,1500.0,35.4149,35.4149,35.3355,35.3454,1500.0
2011-12-14 14:00:00,35.55,35.58,35.46,35.51,4200.0,35.3156,35.3454,35.2262,35.2759,4200.0
2011-12-14 14:05:00,35.49,35.53,35.47,35.47,1400.0,35.256,35.2957,35.2361,35.2361,1400.0
2011-12-14 14:10:00,35.45,35.53,35.44,35.5,1500.0,35.2163,35.2957,35.2063,35.2659,1500.0
2011-12-14 14:15:00,35.51,35.62,35.51,35.6,6800.0,35.2759,35.3851,35.2759,35.3653,6800.0
2011-12-14 14:20:00,35.61,35.64,35.6,35.6,1200.0,35.3752,35.405,35.3653,35.3653,1200.0
2011-12-14 14:25:00,35.61,35.71,35.59,35.64,2300.0,35.3752,35.4745,35.3553,35.405,2300.0
2011-12-14 14:30:00,35.58,35.58,35.49,35.49,2100.0,35.3454,35.3454,35.256,35.256,2100.0
2011-12-14 14:35:00,35.49,35.5,35.36,35.5,3000.0,35.256,35.2659,35.1268,35.2659,3000.0
2011-12-14 14:40:00,35.5,35.54,35.43,35.43,2300.0,35.2659,35.3057,35.1964,35.1964,2300.0
2011-12-14 14:45:00,35.42,35.59,35.42,35.59,4000.0,35.1864,35.3553,35.1864,35.3553,4000.0
2011-12-14 14:50:00,35.58,35.59,35.54,35.54,3600.0,35.3454,35.3553,35.3057,35.3057,3600.0
2011-12-14 14:55:00,35.54,35.57,35.46,35.48,2900.0,35.3057,35.3355,35.2262,35.2461,2900.0
2011-12-14 15:00:00,35.47,35.54,35.47,35.54,1400.0,35.2361,35.3057,35.2361,35.3057,1400.0
2011-12-14 15:05:00,35.54,35.55,35.42,35.43,5600.0,35.3057,35.3156,35.1864,35.1964,5600.0
2011-12-14 15:10:00,35.46,35.67,35.46,35.65,6800.0,35.2262,35.4348,35.2262,35.4149,6800.0
2011-12-14 15:15:00,35.63,35.7,35.54,35.7,15900.0,35.3951,35.4646,35.3057,35.4646,15900.0
2011-12-14 15:20:00,35.7,35.74,35.63,35.68,12800.0,35.4646,35.5043,35.3951,35.4447,12800.0
2011-12-14 15:25:00,35.71,35.78,35.67,35.78,2700.0,35.4745,35.5441,35.4348,35.5441,2700.0
2011-12-14 15:30:00,35.77,35.86,35.72,35.75,4200.0,35.5341,35.6235,35.4845,35.5143,4200.0
2011-12-14 15:35:00,35.74,35.78,35.7,35.75,11300.0,35.5043,35.5441,35.4646,35.5143,11300.0
2011-12-14 15:40:00,35.76,35.85,35.75,35.84,5300.0,35.5242,35.6136,35.5143,35.6037,5300.0
2011-12-14 15:45:00,35.79,35.85,35.72,35.81,24700.0,35.554,35.6136,35.4845,35.5739,24700.0
2011-12-14 15:50:00,35.81,35.81,35.68,35.79,24800.0,35.5739,35.5739,35.4447,35.554,24800.0
2011-12-14 15:55:00,35.8,35.83,35.72,35.74,31000.0,35.5639,35.5937,35.4845,35.5043,31000.0
2011-12-15 09:30:00,36.26,36.26,36.2,36.26,2000.0,36.0209,36.0209,35.9613,36.0209,2000.0
2011-12-15 09:35:00,36.24,36.42,36.23,36.37,2900.0,36.001,36.1799,35.9911,36.1302,2900.0
2011-12-15 09:40:00,36.34,36.34,36.22,36.34,700.0,36.1004,36.1004,35.9812,36.1004,700.0
2011-12-15 09:45:00,36.36,36.36,36.24,36.24,1900.0,36.1203,36.1203,36.001,36.001,1900.0
2011-12-15 09:50:00,36.23,36.29,36.22,36.24,1800.0,35.9911,36.0507,35.9812,36.001,1800.0
2011-12-15 09:55:00,36.26,36.44,36.26,36.43,3700.0,36.0209,36.1997,36.0209,36.1898,3700.0
2011-12-15 10:00:00,36.44,36.58,36.35,36.36,2800.0,36.1997,36.3388,36.1103,36.1203,2800.0
2011-12-15 10:05:00,36.35,36.35,36.13,36.13,1100.0,36.1103,36.1103,35.8918,35.8918,1100.0
2011-12-15 10:10:00,36.12,36.12,35.98,36.0,800.0,35.8818,35.8818,35.7428,35.7626,800.0
2011-12-15 10:15:00,36.07,36.09,36.02,36.09,2400.0,35.8322,35.852,35.7825,35.852,2400.0
2011-12-15 10:20:00,36.11,36.13,36.1,36.1,900.0,35.8719,35.8918,35.862,35.862,900.0
2011-12-15 10:25:00,36.05,36.05,35.87,35.9,2900.0,35.8123,35.8123,35.6335,35.6633,2900.0
2011-12-15 10:30:00,35.89,35.89,35.84,35.86,2100.0,35.6534,35.6534,35.6037,35.6235,2100.0
2011-12-15 10:35:00,35.85,35.85,35.72,35.75,3200.0,35.6136,35.6136,35.4845,35.5143,3200.0
2011-12-15 10:40:00,35.76,35.78,35.68,35.7,2700.0,35.5242,35.5441,35.4447,35.4646,2700.0
2011-12-15 10:45:00,35.7,35.77,35.61,35.77,1700.0,35.4646,35.5341,35.3752,35.5341,1700.0
2011-12-15 10:50:00,35.78,35.79,35.75,35.76,1300.0,35.5441,35.554,35.5143,35.5242,1300.0
2011-12-15 10:55:00,35.78,35.78,35.71,35.76,1700.0,35.5441,35.5441,35.4745,35.5242,1700.0
2011-12-15 11:00:00,35.77,35.83,35.77,35.79,2500.0,35.5341,35.5937,35.5341,35.554,2500.0
2011-12-15 11:05:00,35.81,35.81,35.71,35.71,2400.0,35.5739,35.5739,35.4745,35.4745,2400.0
2011-12-15 11:10:00,35.69,35.77,35.69,35.73,10200.0,35.4547,35.5341,35.4547,35.4944,10200.0
2011-12-15 11:15:00,35.73,35.74,35.7,35.71,4900.0,35.4944,35.5043,35.4646,35.4745,4900.0
2011-12-15 11:20:00,35.69,35.74,35.65,35.73,6400.0,35.4547,35.5043,35.4149,35.4944,6400.0
2011-12-15 11:25:00,35.73,35.78,35.73,35.78,3500.0,35.4944,35.5441,35.4944,35.5441,3500.0
2011-12-15 11:30:00,35.77,35.77,35.68,35.68,4100.0,35.5341,35.5341,35.4447,35.4447,4100.0
2011-12-15 11:35:00,35.67,35.73,35.65,35.68,2500.0,35.4348,35.4944,35.4149,35.4447,2500.0
2011-12-15 11:40:00,35.68,35.74,35.67,35.74,1100.0,35.4447,35.5043,35.4348,35.5043,1100.0
2011-12-15 11:45:00,35.71,35.71,35.66,35.7,2300.0,35.4745,35.4745,35.4249,35.4646,2300.0
2011-12-15 11:50:00,35.66,35.66,35.49,35.58,2400.0,35.4249,35.4249,35.256,35.3454,2400.0
2011-12-15 11:55:00,35.58,35.65,35.58,35.63,2300.0,35.3454,35.4149,35.3454,35.3951,2300.0
2011-12-15 12:00:00,35.65,35.72,35.65,35.72,2900.0,35.4149,35.4845,35.4149,35.4845,2900.0
2011-12-15 12:05:00,35.71,35.78,35.7,35.78,1100.0,35.4745,35.5441,35.4646,35.5441,1100.0
2011-12-15 12:10:00,35.75,35.75,35.74,35.74,800.0,35.5143,35.5143,35.5043,35.5043,800.0
2011-12-15 12:15:00,35.76,35.85,35.76,35.85,900.0,35.5242,35.6136,35.5242,35.6136,900.0
2011-12-15 12:20:00,35.84,35.96,35.84,35.92,1200.0,35.6037,35.7229,35.6037,35.6832,1200.0
2011-12-15 12:25:00,35.94,35.94,35.87,35.9,700.0,35.703,35.703,35.6335,35.6633,700.0
2011-12-15 12:30:00,35.87,36.01,35.87,35.92,1600.0,35.6335,35.7726,35.6335,35.6832,1600.0
2011-12-15 12:35:00,35.86,35.88,35.86,35.88,700.0,35.6235,35.6434,35.6235,35.6434,700.0
2011-12-15 12:40:00,35.93,35.95,35.89,35.89,1400.0,35.6931,35.713,35.6534,35.6534,1400.0
2011-12-15 12:45:00,35.88,35.98,35.88,35.98,2400.0,35.6434,35.7428,35.6434,35.7428,2400.0
2011-12-15 12:50:00,35.98,35.98,35.96,35.97,800.0,35.7428,35.7428,35.7229,35.7328,800.0
2011-12-15 12:55:00,35.95,35.96,35.94,35.94,700.0,35.713,35.7229,35.703,35.703,700.0
2011-12-15 13:00:00,35.92,35.98,35.92,35.94,1700.0,35.6832,35.7428,35.6832,35.703,1700.0
2011-12-15 13:05:00,35.96,36.03,35.96,36.03,600.0,35.7229,35.7924,35.7229,35.7924,600.0
2011-12-15 13:10:00,36.04,36.07,36.01,36.03,1700.0,35.8024,35.8322,35.7726,35.7924,1700.0
2011-12-15 13:15:00,36.06,36.15,36.05,36.15,1400.0,35.8222,35.9116,35.8123,35.9116,1400.0
2011-12-15 13:20:00,36.14,36.15,36.06,36.08,2800.0,35.9017,35.9116,35.8222,35.8421,2800.0
2011-12-15 13:25:00,36.09,36.12,36.09,36.12,500.0,35.852,35.8818,35.852,35.8818,500.0
2011-12-15 13:30:00,36.1,36.1,36.0,36.01,1700.0,35.862,35.862,35.7626,35.7726,1700.0
2011-12-15 13:35:00,36.02,36.03,36.02,36.03,1100.0,35.7825,35.7924,35.7825,35.7924,1100.0
2011-12-15 13:40:00,36.04,36.33,36.01,36.3,4400.0,35.8024,36.0904,35.7726,36.0606,4400.0
2011-12-15 13:45:00,36.29,36.29,36.24,36.29,1700.0,36.0507,36.0507,36.001,36.0507,1700.0
2011-12-15 13:50:00,36.26,36.26,36.23,36.26,600.0,36.0209,36.0209,35.9911,36.0209,600.0
2011-12-15 13:55:00,36.24,36.27,36.24,36.26,1100.0,36.001,36.0308,36.001,36.0209,1100.0
2011-12-15 14:00:00,36.24,36.25,36.19,36.22,6000.0,36.001,36.011,35.9514,35.9812,6000.0
2011-12-15 14:05:00,36.18,36.26,36.18,36.23,11300.0,35.9414,36.0209,35.9414,35.9911,11300.0
2011-12-15 14:10:00,36.24,36.27,36.23,36.23,1100.0,36.001,36.0308,35.9911,35.9911,1100.0
2011-12-15 14:15:00,36.23,36.25,36.19,36.19,700.0,35.9911,36.011,35.9514,35.9514,700.0
2011-12-15 14:20:00,36.24,36.24,36.18,36.18,900.0,36.001,36.001,35.9414,35.9414,900.0
2011-12-15 14:25:00,36.21,36.21,36.11,36.12,1200.0,35.9712,35.9712,35.8719,35.8818,1200.0
2011-12-15 14:30:00,36.13,36.18,36.12,36.15,1300.0,35.8918,35.9414,35.8818,35.9116,1300.0
2011-12-15 14:35:00,36.14,36.19,36.12,36.19,1300.0,35.9017,35.9514,35.8818,35.9514,1300.0
2011-12-15 14:40:00,36.16,36.17,36.11,36.14,900.0,35.9216,35.9315,35.8719,35.9017,900.0
2011-12-15 14:45:00,36.12,36.13,36.08,36.09,1500.0,35.8818,35.8918,35.8421,35.852,1500.0
2011-12-15 14:50:00,36.07,36.07,36.02,36.04,1600.0,35.8322,35.8322,35.7825,35.8024,1600.0
2011-12-15 14:55:00,36.09,36.1,36.05,36.06,2300.0,35.852,35.862,35.8123,35.8222,2300.0
2011-12-15 15:00:00,36.05,36.14,36.02,36.14,2000.0,35.8123,35.9017,35.7825,35.9017,2000.0
2011-12-15 15:05:00,36.12,36.15,36.09,36.12,1700.0,35.8818,35.9116,35.852,35.8818,1700.0
2011-12-15 15:10:00,36.13,36.21,36.07,36.1,2800.0,35.8918,35.9712,35.8322,35.862,2800.0
2011-12-15 15:15:00,36.12,36.22,36.12,36.21,2400.0,35.8818,35.9812,35.8818,35.9712,2400.0
2011-12-15 15:20:00,36.22,36.25,36.16,36.17,3200.0,35.9812,36.011,35.9216,35.9315,3200.0
2011-12-15 15:25:00,36.19,36.22,36.13,36.16,2100.0,35.9514,35.9812,35.8918,35.9216,2100.0
2011-12-15 15:30:00,36.15,36.21,36.13,36.14,12000.0,35.9116,35.9712,35.8918,35.9017,12000.0
2011-12-15 15:35:00,36.19,36.19,36.09,36.17,10200.0,35.9514,35.9514,35.852,35.9315,10200.0
2011-12-15 15:40:00,36.18,36.2,36.13,36.13,3900.0,35.9414,35.9613,35.8918,35.8918,3900.0
2011-12-15 15:45:00,36.11,36.11,36.01,36.1,10100.0,35.8719,35.8719,35.7726,35.862,10100.0
2011-12-15 15:50:00,36.11,36.11,36.0,36.08,7300.0,35.8719,35.8719,35.7626,35.8421,7300.0
2011-12-15 15:55:00,36.08,36.13,36.07,36.11,14900.0,35.8421,35.8918,35.8322,35.8719,14900.0
2011-12-16 09:30:00,36.36,36.48,36.23,36.48,115700.0,36.1203,36.2395,35.9911,36.2395,115700.0
2011-12-16 09:35:00,36.45,36.67,36.42,36.58,6900.0,36.2097,36.4282,36.1799,36.3388,6900.0
2011-12-16 09:40:00,36.65,36.83,36.55,36.55,2900.0,36.4083,36.5872,36.309,36.309,2900.0
2011-12-16 09:45:00,36.54,36.54,36.48,36.51,700.0,36.2991,36.2991,36.2395,36.2693,700.0
2011-12-16 09:50:00,36.56,36.57,36.56,36.57,200.0,36.3189,36.3289,36.3189,36.3289,200.0
2011-12-16 09:55:00,36.89,36.96,36.82,36.94,4200.0,36.6468,36.7163,36.5772,36.6964,4200.0
2011-12-16 10:00:00,36.99,37.25,36.99,37.22,1400.0,36.7461,37.0044,36.7461,36.9746,1400.0
2011-12-16 10:05:00,37.17,37.34,37.17,37.34,2200.0,36.9249,37.0938,36.9249,37.0938,2200.0
2011-12-16 10:10:00,37.34,37.34,37.23,37.27,1400.0,37.0938,37.0938,36.9845,37.0243,1400.0
2011-12-16 10:15:00,37.3,37.37,37.28,37.31,3000.0,37.0541,37.1236,37.0342,37.064,3000.0
2011-12-16 10:20:00,37.3,37.38,37.3,37.34,2100.0,37.0541,37.1335,37.0541,37.0938,2100.0
2011-12-16 10:25:00,37.37,37.38,37.24,37.28,1700.0,37.1236,37.1335,36.9944,37.0342,1700.0
2011-12-16 10:30:00,37.28,37.34,37.21,37.22,3700.0,37.0342,37.0938,36.9646,36.9746,3700.0
2011-12-16 10:35:00,37.21,37.25,37.09,37.25,6600.0,36.9646,37.0044,36.8454,37.0044,6600.0
2011-12-16 10:40:00,37.21,37.25,37.12,37.12,3000.0,36.9646,37.0044,36.8752,36.8752,3000.0
2011-12-16 10:45:00,37.15,37.22,37.1,37.1,10900.0,36.905,36.9746,36.8554,36.8554,10900.0
2011-12-16 10:50:00,37.07,37.12,37.06,37.12,2200.0,36.8256,36.8752,36.8156,36.8752,2200.0
2011-12-16 10:55:00,37.1,37.15,37.0,37.02,2200.0,36.8554,36.905,36.756,36.7759,2200.0
2011-12-16 11:00:00,37.05,37.08,37.01,37.01,1400.0,36.8057,36.8355,36.766,36.766,1400.0
2011-12-16 11:05:00,36.99,36.99,36.93,36.94,2100.0,36.7461,36.7461,36.6865,36.6964,2100.0
2011-12-16 11:10:00,36.93,36.94,36.93,36.93,1400.0,36.6865,36.6964,36.6865,36.6865,1400.0
2011-12-16 11:15:00,36.9,36.91,36.87,36.87,1300.0,36.6567,36.6666,36.6269,36.6269,1300.0
2011-12-16 11:20:00,36.86,36.94,36.84,36.9,1900.0,36.617,36.6964,36.5971,36.6567,1900.0
2011-12-16 11:25:00,36.9,36.91,36.87,36.88,1100.0,36.6567,36.6666,36.6269,36.6368,1100.0
2011-12-16 11:30:00,36.91,36.91,36.87,36.87,1200.0,36.6666,36.6666,36.6269,36.6269,1200.0
2011-12-16 11:35:00,36.85,36.85,36.79,36.8,300.0,36.607,36.607,36.5474,36.5574,300.0
2011-12-16 11:40:00,36.81,36.81,36.75,36.75,200.0,36.5673,36.5673,36.5077,36.5077,200.0
2011-12-16 11:45:00,36.79,36.79,36.75,36.75,300.0,36.5474,36.5474,36.5077,36.5077,300.0
2011-12-16 11:50:00,36.75,36.79,36.74,36.76,500.0,36.5077,36.5474,36.4977,36.5176,500.0
2011-12-16 11:55:00,36.73,36.73,36.53,36.53,2000.0,36.4878,36.4878,36.2891,36.2891,2000.0
2011-12-16 12:00:00,36.51,36.51,36.34,36.44,1900.0,36.2693,36.2693,36.1004,36.1997,1900.0
2011-12-16 12:05:00,36.44,36.46,36.43,36.43,1100.0,36.1997,36.2196,36.1898,36.1898,1100.0
2011-12-16 12:10:00,36.48,36.49,36.43,36.44,2700.0,36.2395,36.2494,36.1898,36.1997,2700.0
2011-12-16 12:15:00,36.41,36.44,36.41,36.41,1000.0,36.1699,36.1997,36.1699,36.1699,1000.0
2011-12-16 12:20:00,36.4,36.43,36.4,36.43,900.0,36.16,36.1898,36.16,36.1898,900.0
2011-12-16 12:25:00,36.38,36.38,36.32,36.32,400.0,36.1401,36.1401,36.0805,36.0805,400.0
2011-12-16 12:30:00,36.36,36.36,36.19,36.19,1300.0,36.1203,36.1203,35.9514,35.9514,1300.0
2011-12-16 12:35:00,36.16,36.16,36.1,36.14,2100.0,35.9216,35.9216,35.862,35.9017,2100.0
2011-12-16 12:40:00,36.16,36.26,36.16,36.17,1700.0,35.9216,36.0209,35.9216,35.9315,1700.0
2011-12-16 12:45:00,36.16,36.17,36.08,36.12,1600.0,35.9216,35.9315,35.8421,35.8818,1600.0
2011-12-16 12:50:00,36.22,36.22,36.15,36.2,600.0,35.9812,35.9812,35.9116,35.9613,600.0
2011-12-16 12:55:00,36.18,36.27,36.18,36.26,1600.0,35.9414,36.0308,35.9414,36.0209,1600.0
2011-12-16 13:00:00,36.31,36.33,36.28,36.28,1300.0,36.0706,36.0904,36.0408,36.0408,1300.0
2011-12-16 13:05:00,36.26,36.3,36.24,36.24,700.0,36.0209,36.0606,36.001,36.001,700.0
2011-12-16 13:10:00,36.28,36.3,36.27,36.3,400.0,36.0408,36.0606,36.0308,36.0606,400.0
2011-12-16 13:15:00,36.27,36.27,36.21,36.23,1200.0,36.0308,36.0308,35.9712,35.9911,1200.0
2011-12-16 13:20:00,36.27,36.27,36.24,36.24,200.0,36.0308,36.0308,36.001,36.001,200.0
2011-12-16 13:25:00,36.24,36.24,36.2,36.22,1300.0,36.001,36.001,35.9613,35.9812,1300.0
2011-12-16 13:30:00,36.21,36.25,36.21,36.24,300.0,35.9712,36.011,35.9712,36.001,300.0
2011-12-16 13:35:00,36.21,36.23,36.18,36.18,1000.0,35.9712,35.9911,35.9414,35.9414,1000.0
2011-12-16 13:40:00,36.17,36.21,36.16,36.21,1900.0,35.9315,35.9712,35.9216,35.9712,1900.0
2011-12-16 13:45:00,36.2,36.35,36.2,36.35,1900.0,35.9613,36.1103,35.9613,36.1103,1900.0
2011-12-16 13:50:00,36.36,36.42,36.34,36.39,1900.0,36.1203,36.1799,36.1004,36.1501,1900.0
2011-12-16 13:55:00,36.38,36.42,36.29,36.29,4600.0,36.1401,36.1799,36.0507,36.0507,4600.0
2011-12-16 14:00:00,36.37,36.4,36.34,36.4,3600.0,36.1302,36.16,36.1004,36.16,3600.0
2011-12-16 14:05:00,36.39,36.42,36.38,36.42,1300.0,36.1501,36.1799,36.1401,36.1799,1300.0
2011-12-16 14:10:00,36.42,36.49,36.36,36.49,3500.0,36.1799,36.2494,36.1203,36.2494,3500.0
2011-12-16 14:15:00,36.46,36.5,36.42,36.44,3000.0,36.2196,36.2593,36.1799,36.1997,3000.0
2011-12-16 14:20:00,36.42,36.42,36.37,36.4,1200.0,36.1799,36.1799,36.1302,36.16,1200.0
2011-12-16 14:25:00,36.37,36.41,36.35,36.36,1600.0,36.1302,36.1699,36.1103,36.1203,1600.0
2011-12-16 14:30:00,36.38,36.5,36.36,36.5,1500.0,36.1401,36.2593,36.1203,36.2593,1500.0
2011-12-16 14:35:00,36.53,36.53,36.47,36.5,800.0,36.2891,36.2891,36.2295,36.2593,800.0
2011-12-16 14:40:00,36.49,36.5,36.46,36.49,1400.0,36.2494,36.2593,36.2196,36.2494,1400.0
2011-12-16 14:45:00,36.46,36.61,36.46,36.56,2000.0,36.2196,36.3686,36.2196,36.3189,2000.0
2011-12-16 14:50:00,36.51,36.57,36.51,36.54,1200.0,36.2693,36.3289,36.2693,36.2991,1200.0
2011-12-16 14:55:00,36.48,36.48,36.43,36.43,1500.0,36.2395,36.2395,36.1898,36.1898,1500.0
2011-12-16 15:00:00,36.4,36.44,36.37,36.4,2200.0,36.16,36.1997,36.1302,36.16,2200.0
2011-12-16 15:05:00,36.39,36.54,36.39,36.48,11000.0,36.1501,36.2991,36.1501,36.2395,11000.0
2011-12-16 15:10:00,36.49,36.58,36.48,36.57,3200.0,36.2494,36.3388,36.2395,36.3289,3200.0
2011-12-16 15:15:00,36.57,36.57,36.52,36.54,2400.0,36.3289,36.3289,36.2792,36.2991,2400.0
2011-12-16 15:20:00,36.54,36.57,36.49,36.55,9000.0,36.2991,36.3289,36.2494,36.309,9000.0
2011-12-16 15:25:00,36.55,36.64,36.53,36.53,4300.0,36.309,36.3984,36.2891,36.2891,4300.0
2011-12-16 15:30:00,36.53,36.59,36.49,36.55,3600.0,36.2891,36.3487,36.2494,36.309,3600.0
2011-12-16 15:35:00,36.52,36.61,36.52,36.52,2600.0,36.2792,36.3686,36.2792,36.2792,2600.0
2011-12-16 15:40:00,36.53,36.59,36.44,36.44,4900.0,36.2891,36.3487,36.1997,36.1997,4900.0
2011-12-16 15:45:00,36.44,36.48,36.41,36.43,4100.0,36.1997,36.2395,36.1699,36.1898,4100.0
2011-12-16 15:50:00,36.44,36.44,36.32,36.39,9300.0,36.1997,36.1997,36.0805,36.1501,9300.0
2011-12-16 15:55:00,36.39,36.43,36.37,36.39,31700.0,36.1501,36.1898,36.1302,36.1501,31700.0
2011-12-19 09:30:00,36.59,36.98,36.59,36.91,3000.0,36.3487,36.7362,36.3487,36.6666,3000.0
2011-12-19 09:35:00,36.91,36.94,36.77,36.88,4200.0,36.6666,36.6964,36.5275,36.6368,4200.0
2011-12-19 09:40:00,36.88,37.0,36.88,36.93,1800.0,36.6368,36.756,36.6368,36.6865,1800.0
2011-12-19 09:45:00,36.91,36.99,36.83,36.98,3200.0,36.6666,36.7461,36.5872,36.7362,3200.0
2011-12-19 09:50:00,36.97,36.98,36.82,36.89,5000.0,36.7262,36.7362,36.5772,36.6468,5000.0
2011-12-19 09:55:00,36.93,37.15,36.93,37.15,1800.0,36.6865,36.905,36.6865,36.905,1800.0
2011-12-19 10:00:00,37.07,37.07,36.88,36.88,3100.0,36.8256,36.8256,36.6368,36.6368,3100.0
2011-12-19 10:05:00,36.88,36.95,36.82,36.84,1300.0,36.6368,36.7064,36.5772,36.5971,1300.0
2011-12-19 10:10:00,36.8,36.96,36.77,36.96,4000.0,36.5574,36.7163,36.5275,36.7163,4000.0
2011-12-19 10:15:00,36.98,37.06,36.95,36.98,3000.0,36.7362,36.8156,36.7064,36.7362,3000.0
2011-12-19 10:20:00,36.99,37.12,36.98,37.07,2900.0,36.7461,36.8752,36.7362,36.8256,2900.0
2011-12-19 10:25:00,37.08,37.1,37.07,37.1,1700.0,36.8355,36.8554,36.8256,36.8554,1700.0
2011-12-19 10:30:00,37.1,37.23,37.1,37.23,1200.0,36.8554,36.9845,36.8554,36.9845,1200.0
2011-12-19 10:35:00,37.29,37.31,37.23,37.23,1900.0,37.0441,37.064,36.9845,36.9845,1900.0
2011-12-19 10:40:00,37.19,37.2,37.12,37.12,3300.0,36.9448,36.9547,36.8752,36.8752,3300.0
2011-12-19 10:45:00,37.11,37.11,36.92,36.95,3000.0,36.8653,36.8653,36.6766,36.7064,3000.0
2011-12-19 10:50:00,36.92,36.94,36.85,36.9,2200.0,36.6766,36.6964,36.607,36.6567,2200.0
2011-12-19 10:55:00,36.86,36.86,36.72,36.74,1800.0,36.617,36.617,36.4779,36.4977,1800.0
2011-12-19 11:00:00,36.73,36.73,36.47,36.48,2200.0,36.4878,36.4878,36.2295,36.2395,2200.0
2011-12-19 11:05:00,36.47,36.47,36.29,36.29,2700.0,36.2295,36.2295,36.0507,36.0507,2700.0
2011-12-19 11:10:00,36.31,36.41,36.31,36.41,1200.0,36.0706,36.1699,36.0706,36.1699,1200.0
2011-12-19 11:15:00,36.41,36.42,36.36,36.38,2000.0,36.1699,36.1799,36.1203,36.1401,2000.0
2011-12-19 11:20:00,36.37,36.37,36.06,36.13,8100.0,36.1302,36.1302,35.8222,35.8918,8100.0
2011-12-19 11:25:00,36.17,36.19,36.11,36.15,1300.0,35.9315,35.9514,35.8719,35.9116,1300.0
2011-12-19 11:30:00,36.13,36.13,36.11,36.11,500.0,35.8918,35.8918,35.8719,35.8719,500.0
2011-12-19 11:35:00,36.11,36.16,36.11,36.13,2600.0,35.8719,35.9216,35.8719,35.8918,2600.0
2011-12-19 11:40:00,36.1,36.12,36.06,36.06,2000.0,35.862,35.8818,35.8222,35.8222,2000.0
2011-12-19 11:45:00,36.0,36.07,35.99,36.01,5700.0,35.7626,35.8322,35.7527,35.7726,5700.0
2011-12-19 11:50:00,36.03,36.09,35.94,36.01,19500.0,35.7924,35.852,35.703,35.7726,19500.0
2011-12-19 11:55:00,35.98,36.01,35.83,35.84,6000.0,35.7428,35.7726,35.5937,35.6037,6000.0
2011-12-19 12:00:00,35.86,36.01,35.82,35.97,5800.0,35.6235,35.7726,35.5838,35.7328,5800.0
2011-12-19 12:05:00,35.95,35.95,35.92,35.92,800.0,35.713,35.713,35.6832,35.6832,800.0
2011-12-19 12:10:00,35.93,35.93,35.88,35.88,1900.0,35.6931,35.6931,35.6434,35.6434,1900.0
2011-12-19 12:15:00,35.88,35.88,35.82,35.84,1500.0,35.6434,35.6434,35.5838,35.6037,1500.0
2011-12-19 12:20:00,35.87,35.91,35.77,35.77,5500.0,35.6335,35.6732,35.5341,35.5341,5500.0
2011-12-19 12:25:00,35.79,35.82,35.71,35.72,4700.0,35.554,35.5838,35.4745,35.4845,4700.0
2011-12-19 12:30:00,35.75,35.75,35.67,35.7,1200.0,35.5143,35.5143,35.4348,35.4646,1200.0
2011-12-19 12:35:00,35.74,35.77,35.72,35.76,2000.0,35.5043,35.5341,35.4845,35.5242,2000.0
2011-12-19 12:40:00,35.71,35.73,35.69,35.72,3700.0,35.4745,35.4944,35.4547,35.4845,3700.0
2011-12-19 12:45:00,35.69,35.71,35.69,35.71,2000.0,35.4547,35.4745,35.4547,35.4745,2000.0
2011-12-19 12:50:00,35.71,35.74,35.7,35.71,2100.0,35.4745,35.5043,35.4646,35.4745,2100.0
2011-12-19 12:55:00,35.72,35.74,35.71,35.71,4100.0,35.4845,35.5043,35.4745,35.4745,4100.0
2011-12-19 13:00:00,35.72,35.74,35.69,35.7,3300.0,35.4845,35.5043,35.4547,35.4646,3300.0
2011-12-19 13:05:00,35.7,35.7,35.64,35.67,4900.0,35.4646,35.4646,35.405,35.4348,4900.0
2011-12-19 13:10:00,35.67,35.67,35.58,35.58,16800.0,35.4348,35.4348,35.3454,35.3454,16800.0
2011-12-19 13:15:00,35.55,35.56,35.43,35.55,8200.0,35.3156,35.3255,35.1964,35.3156,8200.0
2011-12-19 13:20:00,35.57,35.6,35.57,35.59,2200.0,35.3355,35.3653,35.3355,35.3553,2200.0
2011-12-19 13:25:00,35.61,35.61,35.5,35.53,2000.0,35.3752,35.3752,35.2659,35.2957,2000.0
2011-12-19 13:30:00,35.52,35.57,35.43,35.46,8300.0,35.2858,35.3355,35.1964,35.2262,8300.0
2011-12-19 13:35:00,35.47,35.51,35.47,35.51,1900.0,35.2361,35.2759,35.2361,35.2759,1900.0
2011-12-19 13:40:00,35.51,35.54,35.5,35.5,1900.0,35.2759,35.3057,35.2659,35.2659,1900.0
2011-12-19 13:45:00,35.54,35.58,35.51,35.57,2700.0,35.3057,35.3454,35.2759,35.3355,2700.0
2011-12-19 13:50:00,35.58,35.72,35.57,35.7,3700.0,35.3454,35.4845,35.3355,35.4646,3700.0
2011-12-19 13:55:00,35.68,35.68,35.61,35.62,1300.0,35.4447,35.4447,35.3752,35.3851,1300.0
2011-12-19 14:00:00,35.61,35.61,35.48,35.5,2600.0,35.3752,35.3752,35.2461,35.2659,2600.0
2011-12-19 14:05:00,35.51,35.52,35.48,35.52,1600.0,35.2759,35.2858,35.2461,35.2858,1600.0
2011-12-19 14:10:00,35.48,35.52,35.46,35.5,2100.0,35.2461,35.2858,35.2262,35.2659,2100.0
2011-12-19 14:15:00,35.47,35.51,35.36,35.37,1300.0,35.2361,35.2759,35.1268,35.1368,1300.0
2011-12-19 14:20:00,35.38,35.42,35.38,35.39,1200.0,35.1467,35.1864,35.1467,35.1566,1200.0
2011-12-19 14:25:00,35.4,35.43,35.37,35.38,1500.0,35.1666,35.1964,35.1368,35.1467,1500.0
2011-12-19 14:30:00,35.41,35.41,35.39,35.39,1800.0,35.1765,35.1765,35.1566,35.1566,1800.0
2011-12-19 14:35:00,35.38,35.41,35.38,35.41,1400.0,35.1467,35.1765,35.1467,35.1765,1400.0
2011-12-19 14:40:00,35.41,35.41,35.36,35.4,2900.0,35.1765,35.1765,35.1268,35.1666,2900.0
2011-12-19 14:45:00,35.37,35.4,35.37,35.38,2400.0,35.1368,35.1666,35.1368,35.1467,2400.0
2011-12-19 14:50:00,35.39,35.41,35.37,35.4,2100.0,35.1566,35.1765,35.1368,35.1666,2100.0
2011-12-19 14:55:00,35.4,35.49,35.4,35.47,1400.0,35.1666,35.256,35.1666,35.2361,1400.0
2011-12-19 15:00:00,35.46,35.46,35.2,35.23,8200.0,35.2262,35.2262,34.9679,34.9977,8200.0
2011-12-19 15:05:00,35.2,35.28,35.18,35.21,7900.0,34.9679,35.0474,34.948,34.9778,7900.0
2011-12-19 15:10:00,35.22,35.26,35.18,35.18,3600.0,34.9878,35.0275,34.948,34.948,3600.0
2011-12-19 15:15:00,35.18,35.35,35.18,35.34,3600.0,34.948,35.1169,34.948,35.107,3600.0
2011-12-19 15:20:00,35.34,35.35,35.25,35.32,5900.0,35.107,35.1169,35.0176,35.0871,5900.0
2011-12-19 15:25:00,35.32,35.36,35.3,35.3,2800.0,35.0871,35.1268,35.0672,35.0672,2800.0
2011-12-19 15:30:00,35.26,35.29,35.23,35.28,3900.0,35.0275,35.0573,34.9977,35.0474,3900.0
2011-12-19 15:35:00,35.28,35.34,35.24,35.32,4900.0,35.0474,35.107,35.0076,35.0871,4900.0
2011-12-19 15:40:00,35.32,35.36,35.22,35.23,9200.0,35.0871,35.1268,34.9878,34.9977,9200.0
2011-12-19 15:45:00,35.23,35.31,35.22,35.24,9700.0,34.9977,35.0772,34.9878,35.0076,9700.0
2011-12-19 15:50:00,35.26,35.27,35.17,35.23,8100.0,35.0275,35.0374,34.9381,34.9977,8100.0
2011-12-19 15:55:00,35.23,35.27,35.21,35.23,20900.0,34.9977,35.0374,34.9778,34.9977,20900.0
2011-12-20 09:30:00,36.06,36.38,36.06,36.28,5900.0,35.8222,36.1401,35.8222,36.0408,5900.0
2011-12-20 09:35:00,36.33,36.6,36.3,36.59,3900.0,36.0904,36.3587,36.0606,36.3487,3900.0
2011-12-20 09:40:00,36.59,36.74,36.59,36.68,1800.0,36.3487,36.4977,36.3487,36.4381,1800.0
2011-12-20 09:45:00,36.72,36.73,36.53,36.53,2200.0,36.4779,36.4878,36.2891,36.2891,2200.0
2011-12-20 09:50:00,36.51,36.56,36.48,36.5,2300.0,36.2693,36.3189,36.2395,36.2593,2300.0
2011-12-20 09:55:00,36.53,36.68,36.49,36.65,6300.0,36.2891,36.4381,36.2494,36.4083,6300.0
2011-12-20 10:00:00,36.65,36.67,36.59,36.62,2500.0,36.4083,36.4282,36.3487,36.3785,2500.0
2011-12-20 10:05:00,36.65,36.68,36.53,36.53,2800.0,36.4083,36.4381,36.2891,36.2891,2800.0
2011-12-20 10:10:00,36.55,36.57,36.54,36.57,4200.0,36.309,36.3289,36.2991,36.3289,4200.0
2011-12-20 10:15:00,36.55,36.58,36.52,36.54,8200.0,36.309,36.3388,36.2792,36.2991,8200.0
2011-12-20 10:20:00,36.54,36.57,36.53,36.56,5900.0,36.2991,36.3289,36.2891,36.3189,5900.0
2011-12-20 10:25:00,36.56,36.76,36.54,36.76,15700.0,36.3189,36.5176,36.2991,36.5176,15700.0
2011-12-20 10:30:00,36.76,36.86,36.54,36.55,11900.0,36.5176,36.617,36.2991,36.309,11900.0
2011-12-20 10:35:00,36.55,36.55,36.36,36.47,14300.0,36.309,36.309,36.1203,36.2295,14300.0
2011-12-20 10:40:00,36.49,36.52,36.48,36.52,1700.0,36.2494,36.2792,36.2395,36.2792,1700.0
2011-12-20 10:45:00,36.52,36.62,36.52,36.61,1800.0,36.2792,36.3785,36.2792,36.3686,1800.0
2011-12-20 10:50:00,36.58,36.62,36.57,36.57,1000.0,36.3388,36.3785,36.3289,36.3289,1000.0
2011-12-20 10:55:00,36.58,36.64,36.58,36.64,2300.0,36.3388,36.3984,36.3388,36.3984,2300.0
2011-12-20 11:00:00,36.63,36.77,36.6,36.77,4800.0,36.3885,36.5275,36.3587,36.5275,4800.0
2011-12-20 11:05:00,36.72,36.78,36.71,36.72,6100.0,36.4779,36.5375,36.4679,36.4779,6100.0
2011-12-20 11:10:00,36.73,36.74,36.72,36.72,2600.0,36.4878,36.4977,36.4779,36.4779,2600.0
2011-12-20 11:15:00,36.72,36.78,36.71,36.78,3100.0,36.4779,36.5375,36.4679,36.5375,3100.0
2011-12-20 11:20:00,36.72,36.81,36.72,36.8,1500.0,36.4779,36.5673,36.4779,36.5574,1500.0
2011-12-20 11:25:00,36.83,36.83,36.67,36.69,2500.0,36.5872,36.5872,36.4282,36.4481,2500.0
2011-12-20 11:30:00,36.7,36.82,36.7,36.82,1400.0,36.458,36.5772,36.458,36.5772,1400.0
2011-12-20 11:35:00,36.8,36.84,36.75,36.81,3500.0,36.5574,36.5971,36.5077,36.5673,3500.0
2011-12-20 11:40:00,36.81,36.81,36.78,36.8,900.0,36.5673,36.5673,36.5375,36.5574,900.0
2011-12-20 11:45:00,36.84,36.99,36.8,36.99,7300.0,36.5971,36.7461,36.5574,36.7461,7300.0
2011-12-20 11:50:00,36.99,37.05,36.85,36.98,4000.0,36.7461,36.8057,36.607,36.7362,4000.0
2011-12-20 11:55:00,36.96,36.98,36.93,36.94,1000.0,36.7163,36.7362,36.6865,36.6964,1000.0
2011-12-20 12:00:00,36.98,36.98,36.85,36.85,1800.0,36.7362,36.7362,36.607,36.607,1800.0
2011-12-20 12:05:00,36.89,36.92,36.89,36.92,1000.0,36.6468,36.6766,36.6468,36.6766,1000.0
2011-12-20 12:10:00,36.9,37.0,36.9,36.96,2100.0,36.6567,36.756,36.6567,36.7163,2100.0
2011-12-20 12:15:00,36.96,36.98,36.91,36.94,1100.0,36.7163,36.7362,36.6666,36.6964,1100.0
2011-12-20 12:20:00,36.94,36.98,36.94,36.97,1000.0,36.6964,36.7362,36.6964,36.7262,1000.0
2011-12-20 12:25:00,36.97,36.98,36.95,36.98,1100.0,36.7262,36.7362,36.7064,36.7362,1100.0
2011-12-20 12:30:00,36.97,37.01,36.97,36.99,2200.0,36.7262,36.766,36.7262,36.7461,2200.0
2011-12-20 12:35:00,36.97,37.01,36.97,36.98,1400.0,36.7262,36.766,36.7262,36.7362,1400.0
2011-12-20 12:40:00,36.97,37.01,36.97,37.0,3200.0,36.7262,36.766,36.7262,36.756,3200.0
2011-12-20 12:45:00,36.99,37.0,36.94,37.0,1200.0,36.7461,36.756,36.6964,36.756,1200.0
2011-12-20 12:50:00,37.0,37.03,36.98,37.0,1400.0,36.756,36.7858,36.7362,36.756,1400.0
2011-12-20 12:55:00,36.99,36.99,36.92,36.97,2400.0,36.7461,36.7461,36.6766,36.7262,2400.0
2011-12-20 13:00:00,37.0,37.02,36.97,36.97,5800.0,36.756,36.7759,36.7262,36.7262,5800.0
2011-12-20 13:05:00,36.93,36.97,36.88,36.97,1200.0,36.6865,36.7262,36.6368,36.7262,1200.0
2011-12-20 13:10:00,36.95,36.95,36.95,36.95,200.0,36.7064,36.7064,36.7064,36.7064,200.0
2011-12-20 13:15:00,36.93,36.95,36.88,36.88,1900.0,36.6865,36.7064,36.6368,36.6368,1900.0
2011-12-20 13:20:00,36.89,36.91,36.89,36.91,3600.0,36.6468,36.6666,36.6468,36.6666,3600.0
2011-12-20 13:25:00,36.92,36.96,36.92,36.93,1100.0,36.6766,36.7163,36.6766,36.6865,1100.0
2011-12-20 13:30:00,36.92,36.95,36.9,36.93,1200.0,36.6766,36.7064,36.6567,36.6865,1200.0
2011-12-20 13:35:00,36.95,36.96,36.93,36.94,600.0,36.7064,36.7163,36.6865,36.6964,600.0
2011-12-20 13:40:00,36.93,36.94,36.91,36.94,900.0,36.6865,36.6964,36.6666,36.6964,900.0
2011-12-20 13:45:00,36.96,36.99,36.94,36.99,1500.0,36.7163,36.7461,36.6964,36.7461,1500.0
2011-12-20 13:50:00,36.97,37.0,36.96,36.97,1800.0,36.7262,36.756,36.7163,36.7262,1800.0
2011-12-20 13:55:00,36.97,37.0,36.96,36.96,1000.0,36.7262,36.756,36.7163,36.7163,1000.0
2011-12-20 14:00:00,36.99,37.01,36.91,36.95,4900.0,36.7461,36.766,36.6666,36.7064,4900.0
2011-12-20 14:05:00,36.94,36.99,36.92,36.99,1900.0,36.6964,36.7461,36.6766,36.7461,1900.0
2011-12-20 14:10:00,36.95,36.99,36.95,36.96,700.0,36.7064,36.7461,36.7064,36.7163,700.0
2011-12-20 14:15:00,36.98,36.99,36.98,36.99,1500.0,36.7362,36.7461,36.7362,36.7461,1500.0
2011-12-20 14:20:00,36.98,37.04,36.98,37.04,2900.0,36.7362,36.7958,36.7362,36.7958,2900.0
2011-12-20 14:25:00,37.03,37.03,36.98,36.99,2100.0,36.7858,36.7858,36.7362,36.7461,2100.0
2011-12-20 14:30:00,37.0,37.06,36.99,37.0,4000.0,36.756,36.8156,36.7461,36.756,4000.0
2011-12-20 14:35:00,37.02,37.04,37.0,37.0,5300.0,36.7759,36.7958,36.756,36.756,5300.0
2011-12-20 14:40:00,37.03,37.03,37.01,37.02,6000.0,36.7858,36.7858,36.766,36.7759,6000.0
2011-12-20 14:45:00,37.05,37.07,37.01,37.04,2700.0,36.8057,36.8256,36.766,36.7958,2700.0
2011-12-20 14:50:00,37.07,37.1,37.07,37.08,900.0,36.8256,36.8554,36.8256,36.8355,900.0
2011-12-20 14:55:00,37.08,37.09,37.05,37.05,900.0,36.8355,36.8454,36.8057,36.8057,900.0
2011-12-20 15:00:00,37.05,37.12,37.05,37.09,1900.0,36.8057,36.8752,36.8057,36.8454,1900.0
2011-12-20 15:05:00,37.07,37.13,37.05,37.13,2600.0,36.8256,36.8852,36.8057,36.8852,2600.0
2011-12-20 15:10:00,37.12,37.13,37.1,37.11,800.0,36.8752,36.8852,36.8554,36.8653,800.0
2011-12-20 15:15:00,37.1,37.13,37.07,37.07,3000.0,36.8554,36.8852,36.8256,36.8256,3000.0
2011-12-20 15:20:00,37.05,37.09,37.05,37.07,1200.0,36.8057,36.8454,36.8057,36.8256,1200.0
2011-12-20 15:25:00,37.11,37.18,37.08,37.16,4900.0,36.8653,36.9348,36.8355,36.915,4900.0
2011-12-20 15:30:00,37.17,37.17,37.06,37.06,3900.0,36.9249,36.9249,36.8156,36.8156,3900.0
2011-12-20 15:35:00,37.06,37.15,37.03,37.13,7700.0,36.8156,36.905,36.7858,36.8852,7700.0
2011-12-20 15:40:00,37.13,37.24,37.13,37.15,3400.0,36.8852,36.9944,36.8852,36.905,3400.0
2011-12-20 15:45:00,37.2,37.23,37.13,37.14,9000.0,36.9547,36.9845,36.8852,36.8951,9000.0
2011-12-20 15:50:00,37.14,37.18,37.11,37.12,5000.0,36.8951,36.9348,36.8653,36.8752,5000.0
2011-12-20 15:55:00,37.14,37.19,37.12,37.15,22600.0,36.8951,36.9448,36.8752,36.905,22600.0
2011-12-21 09:30:00,36.93,36.94,36.57,36.57,5600.0,36.6865,36.6964,36.3289,36.3289,5600.0
2011-12-21 09:35:00,36.44,36.5,36.37,36.45,1400.0,36.1997,36.2593,36.1302,36.2097,1400.0
2011-12-21 09:40:00,36.46,36.47,36.31,36.31,4100.0,36.2196,36.2295,36.0706,36.0706,4100.0
2011-12-21 09:45:00,36.33,36.38,36.31,36.31,1600.0,36.0904,36.1401,36.0706,36.0706,1600.0
2011-12-21 09:50:00,36.3,36.39,36.3,36.37,1700.0,36.0606,36.1501,36.0606,36.1302,1700.0
2011-12-21 09:55:00,36.35,36.35,36.28,36.34,900.0,36.1103,36.1103,36.0408,36.1004,900.0
2011-12-21 10:00:00,36.3,36.33,36.09,36.3,3200.0,36.0606,36.0904,35.852,36.0606,3200.0
2011-12-21 10:05:00,36.26,36.38,36.19,36.2,3200.0,36.0209,36.1401,35.9514,35.9613,3200.0
2011-12-21 10:10:00,36.2,36.46,36.2,36.42,1800.0,35.9613,36.2196,35.9613,36.1799,1800.0
2011-12-21 10:15:00,36.41,36.5,36.41,36.41,2000.0,36.1699,36.2593,36.1699,36.1699,2000.0
2011-12-21 10:20:00,36.44,36.52,36.44,36.47,1000.0,36.1997,36.2792,36.1997,36.2295,1000.0
2011-12-21 10:25:00,36.43,36.43,36.23,36.28,4600.0,36.1898,36.1898,35.9911,36.0408,4600.0
2011-12-21 10:30:00,36.31,36.37,36.24,36.37,1600.0,36.0706,36.1302,36.001,36.1302,1600.0
2011-12-21 10:35:00,36.36,36.39,36.26,36.26,1000.0,36.1203,36.1501,36.0209,36.0209,1000.0
2011-12-21 10:40:00,36.26,36.26,36.03,36.03,2500.0,36.0209,36.0209,35.7924,35.7924,2500.0
2011-12-21 10:45:00,36.04,36.09,35.95,36.06,6000.0,35.8024,35.852,35.713,35.8222,6000.0
2011-12-21 10:50:00,36.06,36.06,35.98,36.06,3600.0,35.8222,35.8222,35.7428,35.8222,3600.0
2011-12-21 10:55:00,36.03,36.03,35.92,35.94,900.0,35.7924,35.7924,35.6832,35.703,900.0
2011-12-21 11:00:00,35.92,35.92,35.84,35.89,600.0,35.6832,35.6832,35.6037,35.6534,600.0
2011-12-21 11:05:00,35.9,35.96,35.84,35.9,5600.0,35.6633,35.7229,35.6037,35.6633,5600.0
2011-12-21 11:10:00,35.9,35.91,35.89,35.91,800.0,35.6633,35.6732,35.6534,35.6732,800.0
2011-12-21 11:15:00,35.88,35.9,35.88,35.89,1300.0,35.6434,35.6633,35.6434,35.6534,1300.0
2011-12-21 11:20:00,35.89,35.93,35.88,35.93,1300.0,35.6534,35.6931,35.6434,35.6931,1300.0
2011-12-21 11:25:00,35.91,35.97,35.9,35.97,2700.0,35.6732,35.7328,35.6633,35.7328,2700.0
2011-12-21 11:30:00,35.97,35.98,35.95,35.98,1100.0,35.7328,35.7428,35.713,35.7428,1100.0
2011-12-21 11:35:00,36.03,36.04,36.03,36.04,300.0,35.7924,35.8024,35.7924,35.8024,300.0
2011-12-21 11:40:00,36.01,36.01,35.9,35.95,1800.0,35.7726,35.7726,35.6633,35.713,1800.0
2011-12-21 11:45:00,36.0,36.02,36.0,36.02,1500.0,35.7626,35.7825,35.7626,35.7825,1500.0
2011-12-21 11:50:00,36.03,36.03,36.02,36.02,200.0,35.7924,35.7924,35.7825,35.7825,200.0
2011-12-21 11:55:00,36.0,36.01,35.93,35.93,2500.0,35.7626,35.7726,35.6931,35.6931,2500.0
2011-12-21 12:00:00,35.95,36.01,35.92,35.92,1500.0,35.713,35.7726,35.6832,35.6832,1500.0
2011-12-21 12:05:00,35.92,35.92,35.77,35.87,4600.0,35.6832,35.6832,35.5341,35.6335,4600.0
2011-12-21 12:10:00,35.88,35.9,35.86,35.86,1200.0,35.6434,35.6633,35.6235,35.6235,1200.0
2011-12-21 12:15:00,35.87,35.89,35.86,35.89,700.0,35.6335,35.6534,35.6235,35.6534,700.0
2011-12-21 12:20:00,35.85,35.89,35.69,35.69,3700.0,35.6136,35.6534,35.4547,35.4547,3700.0
2011-12-21 12:25:00,35.69,35.69,35.48,35.48,3000.0,35.4547,35.4547,35.2461,35.2461,3000.0
2011-12-21 12:30:00,35.51,35.52,35.51,35.52,400.0,35.2759,35.2858,35.2759,35.2858,400.0
2011-12-21 12:35:00,35.55,35.7,35.53,35.7,3900.0,35.3156,35.4646,35.2957,35.4646,3900.0
2011-12-21 12:40:00,35.71,35.71,35.69,35.7,1800.0,35.4745,35.4745,35.4547,35.4646,1800.0
2011-12-21 12:45:00,35.68,35.75,35.67,35.75,1500.0,35.4447,35.5143,35.4348,35.5143,1500.0
2011-12-21 12:50:00,35.75,35.75,35.69,35.7,1600.0,35.5143,35.5143,35.4547,35.4646,1600.0
2011-12-21 12:55:00,35.71,35.8,35.69,35.8,3200.0,35.4745,35.5639,35.4547,35.5639,3200.0
2011-12-21 13:00:00,35.81,35.89,35.79,35.84,3700.0,35.5739,35.6534,35.554,35.6037,3700.0
2011-12-21 13:05:00,35.85,35.87,35.8,35.8,1300.0,35.6136,35.6335,35.5639,35.5639,1300.0
2011-12-21 13:10:00,35.76,35.76,35.68,35.69,3600.0,35.5242,35.5242,35.4447,35.4547,3600.0
2011-12-21 13:15:00,35.68,35.69,35.65,35.69,2300.0,35.4447,35.4547,35.4149,35.4547,2300.0
2011-12-21 13:20:00,35.68,35.75,35.68,35.74,1200.0,35.4447,35.5143,35.4447,35.5043,1200.0
2011-12-21 13:25:00,35.74,35.77,35.74,35.77,300.0,35.5043,35.5341,35.5043,35.5341,300.0
2011-12-21 13:30:00,35.75,35.75,35.7,35.7,3100.0,35.5143,35.5143,35.4646,35.4646,3100.0
2011-12-21 13:35:00,35.71,35.85,35.71,35.85,2100.0,35.4745,35.6136,35.4745,35.6136,2100.0
2011-12-21 13:40:00,35.85,35.85,35.75,35.75,1700.0,35.6136,35.6136,35.5143,35.5143,1700.0
2011-12-21 13:45:00,35.72,35.81,35.72,35.8,1300.0,35.4845,35.5739,35.4845,35.5639,1300.0
2011-12-21 13:50:00,35.82,36.01,35.82,36.01,2600.0,35.5838,35.7726,35.5838,35.7726,2600.0
2011-12-21 13:55:00,36.01,36.02,35.96,36.0,1600.0,35.7726,35.7825,35.7229,35.7626,1600.0
2011-12-21 14:00:00,36.0,36.11,35.97,36.09,4400.0,35.7626,35.8719,35.7328,35.852,4400.0
2011-12-21 14:05:00,36.08,36.08,36.0,36.01,2500.0,35.8421,35.8421,35.7626,35.7726,2500.0
2011-12-21 14:10:00,35.97,35.98,35.96,35.98,400.0,35.7328,35.7428,35.7229,35.7428,400.0
2011-12-21 14:15:00,35.98,35.98,35.91,35.92,1000.0,35.7428,35.7428,35.6732,35.6832,1000.0
2011-12-21 14:20:00,35.91,35.95,35.91,35.94,1700.0,35.6732,35.713,35.6732,35.703,1700.0
2011-12-21 14:25:00,36.0,36.0,35.95,35.95,900.0,35.7626,35.7626,35.713,35.713,900.0
2011-12-21 14:30:00,35.96,36.02,35.95,35.95,1700.0,35.7229,35.7825,35.713,35.713,1700.0
2011-12-21 14:35:00,35.98,36.09,35.98,36.05,1800.0,35.7428,35.852,35.7428,35.8123,1800.0
2011-12-21 14:40:00,36.07,36.13,36.05,36.05,1400.0,35.8322,35.8918,35.8123,35.8123,1400.0
2011-12-21 14:45:00,36.03,36.06,36.01,36.05,2200.0,35.7924,35.8222,35.7726,35.8123,2200.0
2011-12-21 14:50:00,36.03,36.05,36.02,36.02,3700.0,35.7924,35.8123,35.7825,35.7825,3700.0
2011-12-21 14:55:00,36.02,36.02,35.98,35.98,1400.0,35.7825,35.7825,35.7428,35.7428,1400.0
2011-12-21 15:00:00,35.96,35.99,35.94,35.97,1300.0,35.7229,35.7527,35.703,35.7328,1300.0
2011-12-21 15:05:00,36.04,36.04,35.99,36.01,1600.0,35.8024,35.8024,35.7527,35.7726,1600.0
2011-12-21 15:10:00,36.06,36.2,36.03,36.18,3600.0,35.8222,35.9613,35.7924,35.9414,3600.0
2011-12-21 15:15:00,36.18,36.32,36.18,36.32,2900.0,35.9414,36.0805,35.9414,36.0805,2900.0
2011-12-21 15:20:00,36.34,36.35,36.25,36.25,2100.0,36.1004,36.1103,36.011,36.011,2100.0
2011-12-21 15:25:00,36.28,36.42,36.28,36.39,3800.0,36.0408,36.1799,36.0408,36.1501,3800.0
2011-12-21 15:30:00,36.38,36.62,36.38,36.53,7300.0,36.1401,36.3785,36.1401,36.2891,7300.0
2011-12-21 15:35:00,36.52,36.63,36.52,36.6,5400.0,36.2792,36.3885,36.2792,36.3587,5400.0
2011-12-21 15:40:00,36.62,36.62,36.45,36.46,12100.0,36.3785,36.3785,36.2097,36.2196,12100.0
2011-12-21 15:45:00,36.45,36.49,36.29,36.3,9300.0,36.2097,36.2494,36.0507,36.0606,9300.0
2011-12-21 15:50:00,36.32,36.33,36.19,36.28,3000.0,36.0805,36.0904,35.9514,36.0408,3000.0
2011-12-21 15:55:00,36.29,36.43,36.28,36.41,12200.0,36.0507,36.1898,36.0408,36.1699,12200.0
2011-12-22 09:30:00,36.45,36.75,36.45,36.67,2800.0,36.2097,36.5077,36.2097,36.4282,2800.0
2011-12-22 09:35:00,36.73,36.84,36.67,36.67,2000.0,36.4878,36.5971,36.4282,36.4282,2000.0
2011-12-22 09:40:00,36.73,36.86,36.73,36.86,600.0,36.4878,36.617,36.4878,36.617,600.0
2011-12-22 09:45:00,36.9,36.93,36.75,36.75,700.0,36.6567,36.6865,36.5077,36.5077,700.0
2011-12-22 09:50:00,36.77,36.77,36.65,36.65,300.0,36.5275,36.5275,36.4083,36.4083,300.0
2011-12-22 09:55:00,36.72,36.86,36.72,36.73,3000.0,36.4779,36.617,36.4779,36.4878,3000.0
2011-12-22 10:00:00,36.77,36.8,36.68,36.68,2000.0,36.5275,36.5574,36.4381,36.4381,2000.0
2011-12-22 10:05:00,36.62,36.62,36.47,36.47,900.0,36.3785,36.3785,36.2295,36.2295,900.0
2011-12-22 10:10:00,36.48,36.49,36.46,36.46,1300.0,36.2395,36.2494,36.2196,36.2196,1300.0
2011-12-22 10:15:00,36.41,36.42,36.37,36.37,1100.0,36.1699,36.1799,36.1302,36.1302,1100.0
2011-12-22 10:20:00,36.34,36.44,36.33,36.44,1300.0,36.1004,36.1997,36.0904,36.1997,1300.0
2011-12-22 10:25:00,36.42,36.54,36.4,36.48,1900.0,36.1799,36.2991,36.16,36.2395,1900.0
2011-12-22 10:30:00,36.46,36.51,36.33,36.35,5800.0,36.2196,36.2693,36.0904,36.1103,5800.0
2011-12-22 10:35:00,36.29,36.29,36.17,36.21,700.0,36.0507,36.0507,35.9315,35.9712,700.0
2011-12-22 10:40:00,36.17,36.18,36.14,36.14,4200.0,35.9315,35.9414,35.9017,35.9017,4200.0
2011-12-22 10:45:00,36.17,36.18,36.02,36.03,10600.0,35.9315,35.9414,35.7825,35.7924,10600.0
2011-12-22 10:50:00,36.05,36.05,36.05,36.05,200.0,35.8123,35.8123,35.8123,35.8123,200.0
2011-12-22 10:55:00,36.02,36.14,36.02,36.1,5100.0,35.7825,35.9017,35.7825,35.862,5100.0
2011-12-22 11:00:00,36.13,36.2,36.13,36.17,2800.0,35.8918,35.9613,35.8918,35.9315,2800.0
2011-12-22 11:05:00,36.17,36.21,36.15,36.16,1900.0,35.9315,35.9712,35.9116,35.9216,1900.0
2011-12-22 11:10:00,36.18,36.18,36.16,36.17,400.0,35.9414,35.9414,35.9216,35.9315,400.0
2011-12-22 11:15:00,36.19,36.25,36.18,36.2,1600.0,35.9514,36.011,35.9414,35.9613,1600.0
2011-12-22 11:20:00,36.19,36.19,36.14,36.19,500.0,35.9514,35.9514,35.9017,35.9514,500.0
2011-12-22 11:25:00,36.18,36.21,36.17,36.19,1100.0,35.9414,35.9712,35.9315,35.9514,1100.0
2011-12-22 11:30:00,36.25,36.25,36.16,36.16,1100.0,36.011,36.011,35.9216,35.9216,1100.0
2011-12-22 11:35:00,36.17,36.23,36.17,36.17,1600.0,35.9315,35.9911,35.9315,35.9315,1600.0
2011-12-22 11:40:00,36.23,36.29,36.23,36.27,2200.0,35.9911,36.0507,35.9911,36.0308,2200.0
2011-12-22 11:45:00,36.26,36.27,36.2,36.26,2500.0,36.0209,36.0308,35.9613,36.0209,2500.0
2011-12-22 11:50:00,36.28,36.28,36.2,36.2,700.0,36.0408,36.0408,35.9613,35.9613,700.0
2011-12-22 11:55:00,36.24,36.27,36.24,36.25,1400.0,36.001,36.0308,36.001,36.011,1400.0
2011-12-22 12:00:00,36.25,36.25,36.25,36.25,500.0,36.011,36.011,36.011,36.011,500.0
2011-12-22 12:05:00,36.25,36.27,36.2,36.25,2500.0,36.011,36.0308,35.9613,36.011,2500.0
2011-12-22 12:10:00,36.24,36.28,36.24,36.28,800.0,36.001,36.0408,36.001,36.0408,800.0
2011-12-22 12:15:00,36.25,36.28,36.21,36.23,4500.0,36.011,36.0408,35.9712,35.9911,4500.0
2011-12-22 12:20:00,36.23,36.32,36.23,36.32,3900.0,35.9911,36.0805,35.9911,36.0805,3900.0
2011-12-22 12:25:00,36.33,36.38,36.33,36.38,200.0,36.0904,36.1401,36.0904,36.1401,200.0
2011-12-22 12:30:00,36.38,36.38,36.34,36.35,600.0,36.1401,36.1401,36.1004,36.1103,600.0
2011-12-22 12:35:00,36.35,36.35,36.35,36.35,0.0,36.1103,36.1103,36.1103,36.1103,0.0
2011-12-22 12:40:00,36.39,36.4,36.39,36.4,400.0,36.1501,36.16,36.1501,36.16,400.0
2011-12-22 12:45:00,36.4,36.4,36.3,36.3,700.0,36.16,36.16,36.0606,36.0606,700.0
2011-12-22 12:50:00,36.31,36.39,36.31,36.39,2800.0,36.0706,36.1501,36.0706,36.1501,2800.0
2011-12-22 12:55:00,36.38,36.39,36.38,36.39,500.0,36.1401,36.1501,36.1401,36.1501,500.0
2011-12-22 13:00:00,36.39,36.41,36.35,36.35,900.0,36.1501,36.1699,36.1103,36.1103,900.0
2011-12-22 13:05:00,36.35,36.35,36.33,36.35,800.0,36.1103,36.1103,36.0904,36.1103,800.0
2011-12-22 13:10:00,36.39,36.41,36.39,36.41,500.0,36.1501,36.1699,36.1501,36.1699,500.0
2011-12-22 13:15:00,36.36,36.49,36.33,36.49,16900.0,36.1203,36.2494,36.0904,36.2494,16900.0
2011-12-22 13:20:00,36.49,36.5,36.46,36.5,4200.0,36.2494,36.2593,36.2196,36.2593,4200.0
2011-12-22 13:25:00,36.5,36.56,36.5,36.56,800.0,36.2593,36.3189,36.2593,36.3189,800.0
2011-12-22 13:30:00,36.56,36.6,36.56,36.6,700.0,36.3189,36.3587,36.3189,36.3587,700.0
2011-12-22 13:35:00,36.61,36.61,36.49,36.49,1900.0,36.3686,36.3686,36.2494,36.2494,1900.0
2011-12-22 13:40:00,36.49,36.52,36.48,36.52,400.0,36.2494,36.2792,36.2395,36.2792,400.0
2011-12-22 13:45:00,36.52,36.52,36.52,36.52,0.0,36.2792,36.2792,36.2792,36.2792,0.0
2011-12-22 13:50:00,36.55,36.64,36.55,36.63,2800.0,36.309,36.3984,36.309,36.3885,2800.0
2011-12-22 13:55:00,36.63,36.63,36.51,36.51,10400.0,36.3885,36.3885,36.2693,36.2693,10400.0
2011-12-22 14:00:00,36.49,36.49,36.39,36.39,500.0,36.2494,36.2494,36.1501,36.1501,500.0
2011-12-22 14:05:00,36.37,36.37,36.3,36.3,1200.0,36.1302,36.1302,36.0606,36.0606,1200.0
2011-12-22 14:10:00,36.31,36.31,36.31,36.31,200.0,36.0706,36.0706,36.0706,36.0706,200.0
2011-12-22 14:15:00,36.33,36.33,36.3,36.33,700.0,36.0904,36.0904,36.0606,36.0904,700.0
2011-12-22 14:20:00,36.33,36.37,36.31,36.37,1100.0,36.0904,36.1302,36.0706,36.1302,1100.0
2011-12-22 14:25:00,36.32,36.4,36.32,36.4,600.0,36.0805,36.16,36.0805,36.16,600.0
2011-12-22 14:30:00,36.39,36.41,36.36,36.36,1100.0,36.1501,36.1699,36.1203,36.1203,1100.0
2011-12-22 14:35:00,36.4,36.4,36.36,36.36,1400.0,36.16,36.16,36.1203,36.1203,1400.0
2011-12-22 14:40:00,36.32,36.34,36.29,36.29,1400.0,36.0805,36.1004,36.0507,36.0507,1400.0
2011-12-22 14:45:00,36.28,36.29,36.2,36.2,2500.0,36.0408,36.0507,35.9613,35.9613,2500.0
2011-12-22 14:50:00,36.19,36.29,36.18,36.26,3400.0,35.9514,36.0507,35.9414,36.0209,3400.0
2011-12-22 14:55:00,36.26,36.26,36.24,36.25,400.0,36.0209,36.0209,36.001,36.011,400.0
2011-12-22 15:00:00,36.25,36.27,36.25,36.27,200.0,36.011,36.0308,36.011,36.0308,200.0
2011-12-22 15:05:00,36.28,36.34,36.28,36.32,1100.0,36.0408,36.1004,36.0408,36.0805,1100.0
2011-12-22 15:10:00,36.31,36.37,36.3,36.36,900.0,36.0706,36.1302,36.0606,36.1203,900.0
2011-12-22 15:15:00,36.34,36.36,36.32,36.35,600.0,36.1004,36.1203,36.0805,36.1103,600.0
2011-12-22 15:20:00,36.35,36.4,36.35,36.36,1000.0,36.1103,36.16,36.1103,36.1203,1000.0
2011-12-22 15:25:00,36.37,36.4,36.36,36.39,1300.0,36.1302,36.16,36.1203,36.1501,1300.0
2011-12-22 15:30:00,36.41,36.44,36.34,36.37,2100.0,36.1699,36.1997,36.1004,36.1302,2100.0
2011-12-22 15:35:00,36.33,36.46,36.33,36.39,2800.0,36.0904,36.2196,36.0904,36.1501,2800.0
2011-12-22 15:40:00,36.37,36.4,36.3,36.31,5200.0,36.1302,36.16,36.0606,36.0706,5200.0
2011-12-22 15:45:00,36.31,36.38,36.26,36.38,4700.0,36.0706,36.1401,36.0209,36.1401,4700.0
2011-12-22 15:50:00,36.38,36.42,36.33,36.33,4300.0,36.1401,36.1799,36.0904,36.0904,4300.0
2011-12-22 15:55:00,36.32,36.38,36.25,36.35,9500.0,36.0805,36.1401,36.011,36.1103,9500.0
2011-12-23 09:30:00,36.43,36.48,36.39,36.39,2600.0,36.1898,36.2395,36.1501,36.1501,2600.0
2011-12-23 09:35:00,36.36,36.41,36.24,36.37,1900.0,36.1203,36.1699,36.001,36.1302,1900.0
2011-12-23 09:40:00,36.36,36.44,36.35,36.44,700.0,36.1203,36.1997,36.1103,36.1997,700.0
2011-12-23 09:45:00,36.38,36.39,36.35,36.35,500.0,36.1401,36.1501,36.1103,36.1103,500.0
2011-12-23 09:50:00,36.34,36.42,36.34,36.42,300.0,36.1004,36.1799,36.1004,36.1799,300.0
2011-12-23 09:55:00,36.43,36.43,36.38,36.39,900.0,36.1898,36.1898,36.1401,36.1501,900.0
2011-12-23 10:00:00,36.33,36.37,36.33,36.36,1200.0,36.0904,36.1302,36.0904,36.1203,1200.0
2011-12-23 10:05:00,36.4,36.44,36.37,36.42,500.0,36.16,36.1997,36.1302,36.1799,500.0
2011-12-23 10:10:00,36.38,36.48,36.34,36.45,4400.0,36.1401,36.2395,36.1004,36.2097,4400.0
2011-12-23 10:15:00,36.46,36.51,36.34,36.34,7600.0,36.2196,36.2693,36.1004,36.1004,7600.0
2011-12-23 10:20:00,36.32,36.36,36.3,36.3,6900.0,36.0805,36.1203,36.0606,36.0606,6900.0
2011-12-23 10:25:00,36.34,36.47,36.31,36.47,12100.0,36.1004,36.2295,36.0706,36.2295,12100.0
2011-12-23 10:30:00,36.47,36.47,36.47,36.47,0.0,36.2295,36.2295,36.2295,36.2295,0.0
2011-12-23 10:35:00,36.44,36.46,36.44,36.46,1000.0,36.1997,36.2196,36.1997,36.2196,1000.0
2011-12-23 10:40:00,36.46,36.46,36.43,36.43,200.0,36.2196,36.2196,36.1898,36.1898,200.0
2011-12-23 10:45:00,36.49,36.54,36.45,36.49,3600.0,36.2494,36.2991,36.2097,36.2494,3600.0
2011-12-23 10:50:00,36.49,36.49,36.49,36.49,200.0,36.2494,36.2494,36.2494,36.2494,200.0
2011-12-23 10:55:00,36.51,36.51,36.48,36.49,600.0,36.2693,36.2693,36.2395,36.2494,600.0
2011-12-23 11:00:00,36.49,36.62,36.49,36.6,8000.0,36.2494,36.3785,36.2494,36.3587,8000.0
2011-12-23 11:05:00,36.6,36.6,36.6,36.6,0.0,36.3587,36.3587,36.3587,36.3587,0.0
2011-12-23 11:10:00,36.57,36.69,36.57,36.69,1300.0,36.3289,36.4481,36.3289,36.4481,1300.0
2011-12-23 11:15:00,36.68,36.77,36.68,36.75,600.0,36.4381,36.5275,36.4381,36.5077,600.0
2011-12-23 11:20:00,36.72,36.72,36.72,36.72,100.0,36.4779,36.4779,36.4779,36.4779,100.0
2011-12-23 11:25:00,36.73,36.79,36.73,36.79,200.0,36.4878,36.5474,36.4878,36.5474,200.0
2011-12-23 11:30:00,36.76,36.77,36.76,36.77,500.0,36.5176,36.5275,36.5176,36.5275,500.0
2011-12-23 11:35:00,36.75,36.76,36.75,36.76,300.0,36.5077,36.5176,36.5077,36.5176,300.0
2011-12-23 11:40:00,36.76,36.76,36.76,36.76,100.0,36.5176,36.5176,36.5176,36.5176,100.0
2011-12-23 11:45:00,36.77,36.8,36.77,36.79,1100.0,36.5275,36.5574,36.5275,36.5474,1100.0
2011-12-23 11:50:00,36.82,36.85,36.8,36.84,800.0,36.5772,36.607,36.5574,36.5971,800.0
2011-12-23 11:55:00,36.84,36.88,36.83,36.85,500.0,36.5971,36.6368,36.5872,36.607,500.0
2011-12-23 12:00:00,36.85,36.89,36.85,36.87,800.0,36.607,36.6468,36.607,36.6269,800.0
2011-12-23 12:05:00,36.91,36.91,36.91,36.91,100.0,36.6666,36.6666,36.6666,36.6666,100.0
2011-12-23 12:10:00,36.93,36.96,36.92,36.92,500.0,36.6865,36.7163,36.6766,36.6766,500.0
2011-12-23 12:15:00,36.92,36.93,36.92,36.93,700.0,36.6766,36.6865,36.6766,36.6865,700.0
2011-12-23 12:20:00,36.96,36.99,36.96,36.99,600.0,36.7163,36.7461,36.7163,36.7461,600.0
2011-12-23 12:25:00,36.99,37.0,36.98,36.98,3400.0,36.7461,36.756,36.7362,36.7362,3400.0
2011-12-23 12:30:00,36.99,36.99,36.98,36.98,800.0,36.7461,36.7461,36.7362,36.7362,800.0
2011-12-23 12:35:00,36.96,36.96,36.94,36.94,200.0,36.7163,36.7163,36.6964,36.6964,200.0
2011-12-23 12:40:00,36.94,36.95,36.93,36.93,500.0,36.6964,36.7064,36.6865,36.6865,500.0
2011-12-23 12:45:00,36.91,36.91,36.9,36.9,300.0,36.6666,36.6666,36.6567,36.6567,300.0
2011-12-23 12:50:00,36.9,36.9,36.9,36.9,0.0,36.6567,36.6567,36.6567,36.6567,0.0
2011-12-23 12:55:00,36.93,37.0,36.91,36.98,5900.0,36.6865,36.756,36.6666,36.7362,5900.0
2011-12-23 13:00:00,36.95,36.95,36.92,36.92,400.0,36.7064,36.7064,36.6766,36.6766,400.0
2011-12-23 13:05:00,36.92,36.92,36.92,36.92,100.0,36.6766,36.6766,36.6766,36.6766,100.0
2011-12-23 13:10:00,36.92,36.92,36.92,36.92,0.0,36.6766,36.6766,36.6766,36.6766,0.0
2011-12-23 13:15:00,36.92,36.92,36.92,36.92,0.0,36.6766,36.6766,36.6766,36.6766,0.0
2011-12-23 13:20:00,36.91,36.91,36.86,36.86,300.0,36.6666,36.6666,36.617,36.617,300.0
2011-12-23 13:25:00,36.89,36.92,36.86,36.86,2100.0,36.6468,36.6766,36.617,36.617,2100.0
2011-12-23 13:30:00,36.84,36.84,36.84,36.84,800.0,36.5971,36.5971,36.5971,36.5971,800.0
2011-12-23 13:35:00,36.81,36.81,36.79,36.79,800.0,36.5673,36.5673,36.5474,36.5474,800.0
2011-12-23 13:40:00,36.79,36.8,36.79,36.8,300.0,36.5474,36.5574,36.5474,36.5574,300.0
2011-12-23 13:45:00,36.75,36.76,36.75,36.75,1200.0,36.5077,36.5176,36.5077,36.5077,1200.0
2011-12-23 13:50:00,36.76,36.76,36.72,36.72,700.0,36.5176,36.5176,36.4779,36.4779,700.0
2011-12-23 13:55:00,36.7,36.72,36.69,36.71,2800.0,36.458,36.4779,36.4481,36.4679,2800.0
2011-12-23 14:00:00,36.68,36.72,36.67,36.7,2000.0,36.4381,36.4779,36.4282,36.458,2000.0
2011-12-23 14:05:00,36.7,36.86,36.68,36.86,3700.0,36.458,36.617,36.4381,36.617,3700.0
2011-12-23 14:10:00,36.88,36.88,36.88,36.88,100.0,36.6368,36.6368,36.6368,36.6368,100.0
2011-12-23 14:15:00,36.85,36.85,36.81,36.81,500.0,36.607,36.607,36.5673,36.5673,500.0
2011-12-23 14:20:00,36.81,36.87,36.81,36.81,400.0,36.5673,36.6269,36.5673,36.5673,400.0
2011-12-23 14:25:00,36.81,36.81,36.79,36.79,500.0,36.5673,36.5673,36.5474,36.5474,500.0
2011-12-23 14:30:00,36.75,36.75,36.75,36.75,100.0,36.5077,36.5077,36.5077,36.5077,100.0
2011-12-23 14:35:00,36.76,36.78,36.75,36.75,1100.0,36.5176,36.5375,36.5077,36.5077,1100.0
2011-12-23 14:40:00,36.76,36.76,36.74,36.74,300.0,36.5176,36.5176,36.4977,36.4977,300.0
2011-12-23 14:45:00,36.71,36.72,36.7,36.7,1400.0,36.4679,36.4779,36.458,36.458,1400.0
2011-12-23 14:50:00,36.69,36.72,36.69,36.71,500.0,36.4481,36.4779,36.4481,36.4679,500.0
2011-12-23 14:55:00,36.69,36.69,36.65,36.65,700.0,36.4481,36.4481,36.4083,36.4083,700.0
2011-12-23 15:00:00,36.62,36.64,36.61,36.61,1000.0,36.3785,36.3984,36.3686,36.3686,1000.0
2011-12-23 15:05:00,36.61,36.61,36.6,36.6,1300.0,36.3686,36.3686,36.3587,36.3587,1300.0
2011-12-23 15:10:00,36.6,36.6,36.58,36.58,1700.0,36.3587,36.3587,36.3388,36.3388,1700.0
2011-12-23 15:15:00,36.58,36.58,36.55,36.57,1000.0,36.3388,36.3388,36.309,36.3289,1000.0
2011-12-23 15:20:00,36.57,36.58,36.56,36.56,1600.0,36.3289,36.3388,36.3189,36.3189,1600.0
2011-12-23 15:25:00,36.57,36.57,36.51,36.52,1400.0,36.3289,36.3289,36.2693,36.2792,1400.0
2011-12-23 15:30:00,36.51,36.52,36.51,36.51,1600.0,36.2693,36.2792,36.2693,36.2693,1600.0
2011-12-23 15:35:00,36.52,36.52,36.49,36.49,2800.0,36.2792,36.2792,36.2494,36.2494,2800.0
2011-12-23 15:40:00,36.48,36.52,36.45,36.51,4800.0,36.2395,36.2792,36.2097,36.2693,4800.0
2011-12-23 15:45:00,36.54,36.56,36.42,36.45,3700.0,36.2991,36.3189,36.1799,36.2097,3700.0
2011-12-23 15:50:00,36.43,36.49,36.38,36.4,3900.0,36.1898,36.2494,36.1401,36.16,3900.0
2011-12-23 15:55:00,36.39,36.48,36.39,36.48,11600.0,36.1501,36.2395,36.1501,36.2395,11600.0
2011-12-27 09:30:00,36.38,36.39,36.27,36.27,1900.0,36.1401,36.1501,36.0308,36.0308,1900.0
2011-12-27 09:35:00,36.27,36.27,36.07,36.12,1700.0,36.0308,36.0308,35.8322,35.8818,1700.0
2011-12-27 09:40:00,36.21,36.29,36.21,36.29,1300.0,35.9712,36.0507,35.9712,36.0507,1300.0
2011-12-27 09:45:00,36.36,36.38,36.36,36.38,200.0,36.1203,36.1401,36.1203,36.1401,200.0
2011-12-27 09:50:00,36.42,36.52,36.41,36.49,1100.0,36.1799,36.2792,36.1699,36.2494,1100.0
2011-12-27 09:55:00,36.47,36.52,36.47,36.52,400.0,36.2295,36.2792,36.2295,36.2792,400.0
2011-12-27 10:00:00,36.52,36.57,36.51,36.53,700.0,36.2792,36.3289,36.2693,36.2891,700.0
2011-12-27 10:05:00,36.49,36.62,36.48,36.6,10900.0,36.2494,36.3785,36.2395,36.3587,10900.0
2011-12-27 10:10:00,36.6,36.62,36.58,36.6,6000.0,36.3587,36.3785,36.3388,36.3587,6000.0
2011-12-27 10:15:00,36.6,36.6,36.6,36.6,0.0,36.3587,36.3587,36.3587,36.3587,0.0
2011-12-27 10:20:00,36.61,36.61,36.54,36.54,700.0,36.3686,36.3686,36.2991,36.2991,700.0
2011-12-27 10:25:00,36.6,36.6,36.6,36.6,100.0,36.3587,36.3587,36.3587,36.3587,100.0
2011-12-27 10:30:00,36.56,36.6,36.54,36.6,300.0,36.3189,36.3587,36.2991,36.3587,300.0
2011-12-27 10:35:00,36.57,36.62,36.57,36.62,400.0,36.3289,36.3785,36.3289,36.3785,400.0
2011-12-27 10:40:00,36.63,36.63,36.63,36.63,100.0,36.3885,36.3885,36.3885,36.3885,100.0
2011-12-27 10:45:00,36.56,36.56,36.53,36.54,500.0,36.3189,36.3189,36.2891,36.2991,500.0
2011-12-27 10:50:00,36.5,36.5,36.5,36.5,200.0,36.2593,36.2593,36.2593,36.2593,200.0
2011-12-27 10:55:00,36.5,36.5,36.5,36.5,0.0,36.2593,36.2593,36.2593,36.2593,0.0
2011-12-27 11:00:00,36.48,36.48,36.41,36.41,1500.0,36.2395,36.2395,36.1699,36.1699,1500.0
2011-12-27 11:05:00,36.39,36.53,36.38,36.5,4500.0,36.1501,36.2891,36.1401,36.2593,4500.0
2011-12-27 11:10:00,36.49,36.54,36.49,36.5,300.0,36.2494,36.2991,36.2494,36.2593,300.0
2011-12-27 11:15:00,36.48,36.63,36.48,36.59,19200.0,36.2395,36.3885,36.2395,36.3487,19200.0
2011-12-27 11:20:00,36.58,36.61,36.55,36.6,2800.0,36.3388,36.3686,36.309,36.3587,2800.0
2011-12-27 11:25:00,36.58,36.69,36.58,36.69,700.0,36.3388,36.4481,36.3388,36.4481,700.0
2011-12-27 11:30:00,36.68,36.72,36.68,36.72,400.0,36.4381,36.4779,36.4381,36.4779,400.0
2011-12-27 11:35:00,36.71,36.71,36.71,36.71,200.0,36.4679,36.4679,36.4679,36.4679,200.0
2011-12-27 11:40:00,36.71,36.71,36.71,36.71,100.0,36.4679,36.4679,36.4679,36.4679,100.0
2011-12-27 11:45:00,36.7,36.73,36.7,36.71,1000.0,36.458,36.4878,36.458,36.4679,1000.0
2011-12-27 11:50:00,36.71,36.71,36.71,36.71,0.0,36.4679,36.4679,36.4679,36.4679,0.0
2011-12-27 11:55:00,36.74,36.75,36.74,36.75,400.0,36.4977,36.5077,36.4977,36.5077,400.0
2011-12-27 12:00:00,36.77,36.95,36.77,36.94,1000.0,36.5275,36.7064,36.5275,36.6964,1000.0
2011-12-27 12:05:00,36.91,36.92,36.91,36.92,400.0,36.6666,36.6766,36.6666,36.6766,400.0
2011-12-27 12:10:00,36.91,36.93,36.91,36.93,200.0,36.6666,36.6865,36.6666,36.6865,200.0
2011-12-27 12:15:00,36.88,36.9,36.83,36.85,1200.0,36.6368,36.6567,36.5872,36.607,1200.0
2011-12-27 12:20:00,36.88,36.9,36.85,36.85,900.0,36.6368,36.6567,36.607,36.607,900.0
2011-12-27 12:25:00,36.9,36.9,36.86,36.86,200.0,36.6567,36.6567,36.617,36.617,200.0
2011-12-27 12:30:00,36.84,36.84,36.82,36.82,200.0,36.5971,36.5971,36.5772,36.5772,200.0
2011-12-27 12:35:00,36.82,36.82,36.82,36.82,200.0,36.5772,36.5772,36.5772,36.5772,200.0
2011-12-27 12:40:00,36.81,36.81,36.75,36.76,1700.0,36.5673,36.5673,36.5077,36.5176,1700.0
2011-12-27 12:45:00,36.73,36.73,36.73,36.73,500.0,36.4878,36.4878,36.4878,36.4878,500.0
2011-12-27 12:50:00,36.72,36.72,36.71,36.72,600.0,36.4779,36.4779,36.4679,36.4779,600.0
2011-12-27 12:55:00,36.71,36.71,36.68,36.7,700.0,36.4679,36.4679,36.4381,36.458,700.0
2011-12-27 13:00:00,36.7,36.7,36.67,36.67,600.0,36.458,36.458,36.4282,36.4282,600.0
2011-12-27 13:05:00,36.66,36.67,36.66,36.67,200.0,36.4183,36.4282,36.4183,36.4282,200.0
2011-12-27 13:10:00,36.67,36.69,36.67,36.68,700.0,36.4282,36.4481,36.4282,36.4381,700.0
2011-12-27 13:15:00,36.68,36.73,36.68,36.73,400.0,36.4381,36.4878,36.4381,36.4878,400.0
2011-12-27 13:20:00,36.76,36.76,36.76,36.76,100.0,36.5176,36.5176,36.5176,36.5176,100.0
2011-12-27 13:25:00,36.77,36.8,36.75,36.78,5400.0,36.5275,36.5574,36.5077,36.5375,5400.0
2011-12-27 13:30:00,36.79,36.8,36.75,36.75,2100.0,36.5474,36.5574,36.5077,36.5077,2100.0
2011-12-27 13:35:00,36.79,36.8,36.75,36.8,600.0,36.5474,36.5574,36.5077,36.5574,600.0
2011-12-27 13:40:00,36.78,36.78,36.78,36.78,200.0,36.5375,36.5375,36.5375,36.5375,200.0
2011-12-27 13:45:00,36.79,36.88,36.77,36.88,1100.0,36.5474,36.6368,36.5275,36.6368,1100.0
2011-12-27 13:50:00,36.91,36.96,36.91,36.96,400.0,36.6666,36.7163,36.6666,36.7163,400.0
2011-12-27 13:55:00,36.92,36.95,36.92,36.93,400.0,36.6766,36.7064,36.6766,36.6865,400.0
2011-12-27 14:00:00,36.93,36.94,36.92,36.92,700.0,36.6865,36.6964,36.6766,36.6766,700.0
2011-12-27 14:05:00,36.97,36.97,36.96,36.96,400.0,36.7262,36.7262,36.7163,36.7163,400.0
2011-12-27 14:10:00,36.96,36.96,36.96,36.96,100.0,36.7163,36.7163,36.7163,36.7163,100.0
2011-12-27 14:15:00,36.99,36.99,36.93,36.93,500.0,36.7461,36.7461,36.6865,36.6865,500.0
2011-12-27 14:20:00,36.99,36.99,36.96,36.96,200.0,36.7461,36.7461,36.7163,36.7163,200.0
2011-12-27 14:25:00,36.95,36.95,36.87,36.87,1100.0,36.7064,36.7064,36.6269,36.6269,1100.0
2011-12-27 14:30:00,36.85,36.86,36.83,36.85,800.0,36.607,36.617,36.5872,36.607,800.0
2011-12-27 14:35:00,36.86,36.89,36.86,36.89,700.0,36.617,36.6468,36.617,36.6468,700.0
2011-12-27 14:40:00,36.93,36.93,36.93,36.93,200.0,36.6865,36.6865,36.6865,36.6865,200.0
2011-12-27 14:45:00,36.99,36.99,36.94,36.94,800.0,36.7461,36.7461,36.6964,36.6964,800.0
2011-12-27 14:50:00,36.94,36.94,36.94,36.94,0.0,36.6964,36.6964,36.6964,36.6964,0.0
2011-12-27 14:55:00,36.91,36.91,36.89,36.89,500.0,36.6666,36.6666,36.6468,36.6468,500.0
2011-12-27 15:00:00,36.95,36.98,36.95,36.95,600.0,36.7064,36.7362,36.7064,36.7064,600.0
2011-12-27 15:05:00,36.99,36.99,36.97,36.99,400.0,36.7461,36.7461,36.7262,36.7461,400.0
2011-12-27 15:10:00,36.97,36.97,36.96,36.97,1300.0,36.7262,36.7262,36.7163,36.7262,1300.0
2011-12-27 15:15:00,36.94,36.97,36.92,36.97,800.0,36.6964,36.7262,36.6766,36.7262,800.0
2011-12-27 15:20:00,36.98,36.98,36.92,36.98,1500.0,36.7362,36.7362,36.6766,36.7362,1500.0
2011-12-27 15:25:00,36.97,36.97,36.94,36.94,700.0,36.7262,36.7262,36.6964,36.6964,700.0
2011-12-27 15:30:00,36.94,36.94,36.88,36.91,1600.0,36.6964,36.6964,36.6368,36.6666,1600.0
2011-12-27 15:35:00,36.92,36.92,36.87,36.89,900.0,36.6766,36.6766,36.6269,36.6468,900.0
2011-12-27 15:40:00,36.88,36.91,36.88,36.91,2900.0,36.6368,36.6666,36.6368,36.6666,2900.0
2011-12-27 15:45:00,36.91,36.95,36.9,36.92,4200.0,36.6666,36.7064,36.6567,36.6766,4200.0
2011-12-27 15:50:00,36.91,36.93,36.89,36.93,1900.0,36.6666,36.6865,36.6468,36.6865,1900.0
2011-12-27 15:55:00,36.9,36.9,36.8,36.8,8200.0,36.6567,36.6567,36.5574,36.5574,8200.0
2011-12-28 09:30:00,36.77,36.77,36.45,36.45,2000.0,36.5275,36.5275,36.2097,36.2097,2000.0
2011-12-28 09:35:00,36.46,36.57,36.46,36.47,700.0,36.2196,36.3289,36.2196,36.2295,700.0
2011-12-28 09:40:00,36.47,36.68,36.35,36.68,1800.0,36.2295,36.4381,36.1103,36.4381,1800.0
2011-12-28 09:45:00,36.6,36.6,36.46,36.46,500.0,36.3587,36.3587,36.2196,36.2196,500.0
2011-12-28 09:50:00,36.46,36.46,36.46,36.46,0.0,36.2196,36.2196,36.2196,36.2196,0.0
2011-12-28 09:55:00,36.37,36.37,36.34,36.35,600.0,36.1302,36.1302,36.1004,36.1103,600.0
2011-12-28 10:00:00,36.36,36.41,36.36,36.37,1100.0,36.1203,36.1699,36.1203,36.1302,1100.0
2011-12-28 10:05:00,36.43,36.56,36.43,36.56,1300.0,36.1898,36.3189,36.1898,36.3189,1300.0
2011-12-28 10:10:00,36.6,36.6,36.52,36.52,400.0,36.3587,36.3587,36.2792,36.2792,400.0
2011-12-28 10:15:00,36.46,36.46,36.25,36.3,8700.0,36.2196,36.2196,36.011,36.0606,8700.0
2011-12-28 10:20:00,36.33,36.33,36.25,36.25,4800.0,36.0904,36.0904,36.011,36.011,4800.0
2011-12-28 10:25:00,36.29,36.32,36.19,36.32,6800.0,36.0507,36.0805,35.9514,36.0805,6800.0
2011-12-28 10:30:00,36.29,36.38,36.27,36.38,2800.0,36.0507,36.1401,36.0308,36.1401,2800.0
2011-12-28 10:35:00,36.35,36.35,36.27,36.32,3500.0,36.1103,36.1103,36.0308,36.0805,3500.0
2011-12-28 10:40:00,36.28,36.36,36.28,36.34,1400.0,36.0408,36.1203,36.0408,36.1004,1400.0
2011-12-28 10:45:00,36.3,36.42,36.3,36.39,13100.0,36.0606,36.1799,36.0606,36.1501,13100.0
2011-12-28 10:50:00,36.35,36.35,36.2,36.2,2700.0,36.1103,36.1103,35.9613,35.9613,2700.0
2011-12-28 10:55:00,36.19,36.19,36.13,36.17,1600.0,35.9514,35.9514,35.8918,35.9315,1600.0
2011-12-28 11:00:00,36.17,36.17,36.08,36.08,1400.0,35.9315,35.9315,35.8421,35.8421,1400.0
2011-12-28 11:05:00,36.11,36.12,36.07,36.07,1900.0,35.8719,35.8818,35.8322,35.8322,1900.0
2011-12-28 11:10:00,36.07,36.1,36.03,36.03,2000.0,35.8322,35.862,35.7924,35.7924,2000.0
2011-12-28 11:15:00,36.06,36.09,36.02,36.09,1800.0,35.8222,35.852,35.7825,35.852,1800.0
2011-12-28 11:20:00,36.08,36.08,36.04,36.04,1000.0,35.8421,35.8421,35.8024,35.8024,1000.0
2011-12-28 11:25:00,36.03,36.03,36.02,36.03,1500.0,35.7924,35.7924,35.7825,35.7924,1500.0
2011-12-28 11:30:00,35.98,35.98,35.94,35.95,800.0,35.7428,35.7428,35.703,35.713,800.0
2011-12-28 11:35:00,35.89,35.94,35.89,35.91,2500.0,35.6534,35.703,35.6534,35.6732,2500.0
2011-12-28 11:40:00,35.9,35.9,35.86,35.86,500.0,35.6633,35.6633,35.6235,35.6235,500.0
2011-12-28 11:45:00,35.86,35.89,35.83,35.88,900.0,35.6235,35.6534,35.5937,35.6434,900.0
2011-12-28 11:50:00,35.92,36.02,35.92,36.02,700.0,35.6832,35.7825,35.6832,35.7825,700.0
2011-12-28 11:55:00,35.99,36.03,35.98,36.01,1400.0,35.7527,35.7924,35.7428,35.7726,1400.0
2011-12-28 12:00:00,36.01,36.01,35.98,35.98,600.0,35.7726,35.7726,35.7428,35.7428,600.0
2011-12-28 12:05:00,35.98,35.98,35.92,35.92,2400.0,35.7428,35.7428,35.6832,35.6832,2400.0
2011-12-28 12:10:00,35.9,35.94,35.9,35.91,700.0,35.6633,35.703,35.6633,35.6732,700.0
2011-12-28 12:15:00,35.95,36.05,35.93,36.05,800.0,35.713,35.8123,35.6931,35.8123,800.0
2011-12-28 12:20:00,36.01,36.04,36.01,36.03,400.0,35.7726,35.8024,35.7726,35.7924,400.0
2011-12-28 12:25:00,36.03,36.03,36.02,36.02,1400.0,35.7924,35.7924,35.7825,35.7825,1400.0
2011-12-28 12:30:00,36.02,36.02,35.99,36.02,1700.0,35.7825,35.7825,35.7527,35.7825,1700.0
2011-12-28 12:35:00,35.99,36.0,35.99,35.99,1200.0,35.7527,35.7626,35.7527,35.7527,1200.0
2011-12-28 12:40:00,36.01,36.02,36.0,36.02,1900.0,35.7726,35.7825,35.7626,35.7825,1900.0
2011-12-28 12:45:00,36.02,36.02,36.0,36.02,900.0,35.7825,35.7825,35.7626,35.7825,900.0
2011-12-28 12:50:00,35.94,35.94,35.88,35.88,1800.0,35.703,35.703,35.6434,35.6434,1800.0
2011-12-28 12:55:00,35.92,35.92,35.92,35.92,100.0,35.6832,35.6832,35.6832,35.6832,100.0
2011-12-28 13:00:00,35.86,35.86,35.86,35.86,100.0,35.6235,35.6235,35.6235,35.6235,100.0
2011-12-28 13:05:00,35.88,35.92,35.88,35.89,400.0,35.6434,35.6832,35.6434,35.6534,400.0
2011-12-28 13:10:00,35.89,35.95,35.89,35.95,600.0,35.6534,35.713,35.6534,35.713,600.0
2011-12-28 13:15:00,35.94,35.97,35.92,35.96,700.0,35.703,35.7328,35.6832,35.7229,700.0
2011-12-28 13:20:00,35.96,35.97,35.96,35.97,1300.0,35.7229,35.7328,35.7229,35.7328,1300.0
2011-12-28 13:25:00,35.99,36.0,35.99,36.0,300.0,35.7527,35.7626,35.7527,35.7626,300.0
2011-12-28 13:30:00,36.03,36.05,36.03,36.05,500.0,35.7924,35.8123,35.7924,35.8123,500.0
2011-12-28 13:35:00,36.07,36.22,36.07,36.22,3100.0,35.8322,35.9812,35.8322,35.9812,3100.0
2011-12-28 13:40:00,36.23,36.26,36.23,36.26,900.0,35.9911,36.0209,35.9911,36.0209,900.0
2011-12-28 13:45:00,36.26,36.29,36.26,36.29,200.0,36.0209,36.0507,36.0209,36.0507,200.0
2011-12-28 13:50:00,36.24,36.27,36.24,36.25,2600.0,36.001,36.0308,36.001,36.011,2600.0
2011-12-28 13:55:00,36.25,36.26,36.24,36.24,900.0,36.011,36.0209,36.001,36.001,900.0
2011-12-28 14:00:00,36.23,36.23,36.19,36.23,1000.0,35.9911,35.9911,35.9514,35.9911,1000.0
2011-12-28 14:05:00,36.21,36.21,36.11,36.11,2700.0,35.9712,35.9712,35.8719,35.8719,2700.0
2011-12-28 14:10:00,36.07,36.07,36.07,36.07,200.0,35.8322,35.8322,35.8322,35.8322,200.0
2011-12-28 14:15:00,36.07,36.08,36.05,36.05,600.0,35.8322,35.8421,35.8123,35.8123,600.0
2011-12-28 14:20:00,36.03,36.04,36.02,36.02,1000.0,35.7924,35.8024,35.7825,35.7825,1000.0
2011-12-28 14:25:00,36.03,36.07,36.03,36.06,3400.0,35.7924,35.8322,35.7924,35.8222,3400.0
2011-12-28 14:30:00,36.09,36.14,36.08,36.14,2200.0,35.852,35.9017,35.8421,35.9017,2200.0
2011-12-28 14:35:00,36.15,36.15,36.11,36.11,800.0,35.9116,35.9116,35.8719,35.8719,800.0
2011-12-28 14:40:00,36.12,36.12,36.09,36.1,1200.0,35.8818,35.8818,35.852,35.862,1200.0
2011-12-28 14:45:00,36.1,36.15,36.09,36.12,1600.0,35.862,35.9116,35.852,35.8818,1600.0
2011-12-28 14:50:00,36.15,36.16,36.14,36.14,1100.0,35.9116,35.9216,35.9017,35.9017,1100.0
2011-12-28 14:55:00,36.1,36.1,36.04,36.09,1900.0,35.862,35.862,35.8024,35.852,1900.0
2011-12-28 15:00:00,36.05,36.05,36.03,36.03,200.0,35.8123,35.8123,35.7924,35.7924,200.0
2011-12-28 15:05:00,36.06,36.07,36.04,36.06,1200.0,35.8222,35.8322,35.8024,35.8222,1200.0
2011-12-28 15:10:00,36.12,36.13,36.1,36.12,2100.0,35.8818,35.8918,35.862,35.8818,2100.0
2011-12-28 15:15:00,36.1,36.11,35.93,35.97,3800.0,35.862,35.8719,35.6931,35.7328,3800.0
2011-12-28 15:20:00,35.99,36.03,35.96,35.99,4500.0,35.7527,35.7924,35.7229,35.7527,4500.0
2011-12-28 15:25:00,36.0,36.0,35.86,35.99,10800.0,35.7626,35.7626,35.6235,35.7527,10800.0
2011-12-28 15:30:00,35.99,36.02,35.98,35.99,5500.0,35.7527,35.7825,35.7428,35.7527,5500.0
2011-12-28 15:35:00,36.0,36.04,35.98,35.99,4300.0,35.7626,35.8024,35.7428,35.7527,4300.0
2011-12-28 15:40:00,36.01,36.1,36.01,36.05,2400.0,35.7726,35.862,35.7726,35.8123,2400.0
2011-12-28 15:45:00,36.04,36.12,36.01,36.1,6900.0,35.8024,35.8818,35.7726,35.862,6900.0
2011-12-28 15:50:00,36.13,36.13,36.01,36.01,7300.0,35.8918,35.8918,35.7726,35.7726,7300.0
2011-12-28 15:55:00,36.01,36.03,35.97,35.99,19400.0,35.7726,35.7924,35.7328,35.7527,19400.0
2011-12-29 09:30:00,36.24,36.5,36.24,36.48,2800.0,36.001,36.2593,36.001,36.2395,2800.0
2011-12-29 09:35:00,36.48,36.64,36.48,36.49,1700.0,36.2395,36.3984,36.2395,36.2494,1700.0
2011-12-29 09:40:00,36.53,36.63,36.53,36.63,1200.0,36.2891,36.3885,36.2891,36.3885,1200.0
2011-12-29 09:45:00,36.67,36.67,36.61,36.62,600.0,36.4282,36.4282,36.3686,36.3785,600.0
2011-12-29 09:50:00,36.61,36.61,36.35,36.55,5900.0,36.3686,36.3686,36.1103,36.309,5900.0
2011-12-29 09:55:00,36.57,36.57,36.53,36.53,400.0,36.3289,36.3289,36.2891,36.2891,400.0
2011-12-29 10:00:00,36.58,36.69,36.58,36.69,700.0,36.3388,36.4481,36.3388,36.4481,700.0
2011-12-29 10:05:00,36.68,36.71,36.65,36.71,800.0,36.4381,36.4679,36.4083,36.4679,800.0
2011-12-29 10:10:00,36.73,36.73,36.7,36.7,200.0,36.4878,36.4878,36.458,36.458,200.0
2011-12-29 10:15:00,36.72,36.72,36.69,36.69,200.0,36.4779,36.4779,36.4481,36.4481,200.0
2011-12-29 10:20:00,36.67,36.7,36.6,36.7,5600.0,36.4282,36.458,36.3587,36.458,5600.0
2011-12-29 10:25:00,36.73,36.94,36.67,36.94,8200.0,36.4878,36.6964,36.4282,36.6964,8200.0
2011-12-29 10:30:00,36.99,36.99,36.99,36.99,600.0,36.7461,36.7461,36.7461,36.7461,600.0
2011-12-29 10:35:00,36.99,37.0,36.95,36.95,900.0,36.7461,36.756,36.7064,36.7064,900.0
2011-12-29 10:40:00,36.96,36.96,36.86,36.86,600.0,36.7163,36.7163,36.617,36.617,600.0
2011-12-29 10:45:00,36.9,36.9,36.89,36.89,500.0,36.6567,36.6567,36.6468,36.6468,500.0
2011-12-29 10:50:00,36.95,36.99,36.95,36.99,1000.0,36.7064,36.7461,36.7064,36.7461,1000.0
2011-12-29 10:55:00,36.95,36.95,36.88,36.88,500.0,36.7064,36.7064,36.6368,36.6368,500.0
2011-12-29 11:00:00,36.86,36.91,36.86,36.91,600.0,36.617,36.6666,36.617,36.6666,600.0
2011-12-29 11:05:00,36.87,36.87,36.78,36.79,600.0,36.6269,36.6269,36.5375,36.5474,600.0
2011-12-29 11:10:00,36.78,36.81,36.78,36.81,1100.0,36.5375,36.5673,36.5375,36.5673,1100.0
2011-12-29 11:15:00,36.81,36.81,36.81,36.81,0.0,36.5673,36.5673,36.5673,36.5673,0.0
2011-12-29 11:20:00,36.82,36.85,36.8,36.85,400.0,36.5772,36.607,36.5574,36.607,400.0
2011-12-29 11:25:00,36.85,36.95,36.85,36.95,500.0,36.607,36.7064,36.607,36.7064,500.0
2011-12-29 11:30:00,36.93,36.93,36.93,36.93,200.0,36.6865,36.6865,36.6865,36.6865,200.0
2011-12-29 11:35:00,36.92,36.98,36.92,36.98,500.0,36.6766,36.7362,36.6766,36.7362,500.0
2011-12-29 11:40:00,36.99,37.0,36.96,36.96,1100.0,36.7461,36.756,36.7163,36.7163,1100.0
2011-12-29 11:45:00,37.0,37.0,36.98,37.0,4700.0,36.756,36.756,36.7362,36.756,4700.0
2011-12-29 11:50:00,37.0,37.08,37.0,37.0,3300.0,36.756,36.8355,36.756,36.756,3300.0
2011-12-29 11:55:00,37.02,37.03,37.02,37.02,900.0,36.7759,36.7858,36.7759,36.7759,900.0
2011-12-29 12:00:00,37.02,37.02,36.96,36.96,600.0,36.7759,36.7759,36.7163,36.7163,600.0
2011-12-29 12:05:00,36.95,37.01,36.95,37.01,900.0,36.7064,36.766,36.7064,36.766,900.0
2011-12-29 12:10:00,37.01,37.01,36.99,36.99,500.0,36.766,36.766,36.7461,36.7461,500.0
2011-12-29 12:15:00,36.95,36.96,36.95,36.95,300.0,36.7064,36.7163,36.7064,36.7064,300.0
2011-12-29 12:20:00,36.93,36.93,36.92,36.92,500.0,36.6865,36.6865,36.6766,36.6766,500.0
2011-12-29 12:25:00,36.92,36.95,36.9,36.95,1100.0,36.6766,36.7064,36.6567,36.7064,1100.0
2011-12-29 12:30:00,36.87,36.88,36.87,36.88,200.0,36.6269,36.6368,36.6269,36.6368,200.0
2011-12-29 12:35:00,36.93,36.93,36.93,36.93,200.0,36.6865,36.6865,36.6865,36.6865,200.0
2011-12-29 12:40:00,36.89,36.9,36.89,36.9,200.0,36.6468,36.6567,36.6468,36.6567,200.0
2011-12-29 12:45:00,36.93,36.93,36.92,36.92,200.0,36.6865,36.6865,36.6766,36.6766,200.0
2011-12-29 12:50:00,36.92,36.93,36.84,36.84,1100.0,36.6766,36.6865,36.5971,36.5971,1100.0
2011-12-29 12:55:00,36.84,36.84,36.84,36.84,0.0,36.5971,36.5971,36.5971,36.5971,0.0
2011-12-29 13:00:00,36.87,36.88,36.84,36.84,1400.0,36.6269,36.6368,36.5971,36.5971,1400.0
2011-12-29 13:05:00,36.88,36.88,36.8,36.8,1900.0,36.6368,36.6368,36.5574,36.5574,1900.0
2011-12-29 13:10:00,36.81,36.81,36.75,36.76,1300.0,36.5673,36.5673,36.5077,36.5176,1300.0
2011-12-29 13:15:00,36.72,36.72,36.72,36.72,100.0,36.4779,36.4779,36.4779,36.4779,100.0
2011-12-29 13:20:00,36.71,36.71,36.66,36.66,200.0,36.4679,36.4679,36.4183,36.4183,200.0
2011-12-29 13:25:00,36.65,36.75,36.65,36.74,3600.0,36.4083,36.5077,36.4083,36.4977,3600.0
2011-12-29 13:30:00,36.74,36.79,36.73,36.79,2000.0,36.4977,36.5474,36.4878,36.5474,2000.0
2011-12-29 13:35:00,36.79,36.79,36.79,36.79,100.0,36.5474,36.5474,36.5474,36.5474,100.0
2011-12-29 13:40:00,36.81,36.86,36.73,36.73,1300.0,36.5673,36.617,36.4878,36.4878,1300.0
2011-12-29 13:45:00,36.7,36.72,36.68,36.69,1400.0,36.458,36.4779,36.4381,36.4481,1400.0
2011-12-29 13:50:00,36.71,36.71,36.71,36.71,200.0,36.4679,36.4679,36.4679,36.4679,200.0
2011-12-29 13:55:00,36.71,36.71,36.71,36.71,0.0,36.4679,36.4679,36.4679,36.4679,0.0
2011-12-29 14:00:00,36.78,36.84,36.78,36.84,400.0,36.5375,36.5971,36.5375,36.5971,400.0
2011-12-29 14:05:00,36.84,36.84,36.84,36.84,0.0,36.5971,36.5971,36.5971,36.5971,0.0
2011-12-29 14:10:00,36.85,36.85,36.85,36.85,200.0,36.607,36.607,36.607,36.607,200.0
2011-12-29 14:15:00,36.83,36.83,36.83,36.83,300.0,36.5872,36.5872,36.5872,36.5872,300.0
2011-12-29 14:20:00,36.81,36.82,36.8,36.8,900.0,36.5673,36.5772,36.5574,36.5574,900.0
2011-12-29 14:25:00,36.75,36.79,36.73,36.73,1200.0,36.5077,36.5474,36.4878,36.4878,1200.0
2011-12-29 14:30:00,36.74,36.74,36.7,36.7,1400.0,36.4977,36.4977,36.458,36.458,1400.0
2011-12-29 14:35:00,36.72,36.72,36.68,36.68,200.0,36.4779,36.4779,36.4381,36.4381,200.0
2011-12-29 14:40:00,36.67,36.67,36.65,36.65,500.0,36.4282,36.4282,36.4083,36.4083,500.0
2011-12-29 14:45:00,36.67,36.67,36.64,36.65,1100.0,36.4282,36.4282,36.3984,36.4083,1100.0
2011-12-29 14:50:00,36.66,36.66,36.62,36.62,1700.0,36.4183,36.4183,36.3785,36.3785,1700.0
2011-12-29 14:55:00,36.64,36.64,36.63,36.64,400.0,36.3984,36.3984,36.3885,36.3984,400.0
2011-12-29 15:00:00,36.65,36.7,36.65,36.66,900.0,36.4083,36.458,36.4083,36.4183,900.0
2011-12-29 15:05:00,36.67,36.72,36.67,36.67,800.0,36.4282,36.4779,36.4282,36.4282,800.0
2011-12-29 15:10:00,36.72,36.73,36.68,36.68,1400.0,36.4779,36.4878,36.4381,36.4381,1400.0
2011-12-29 15:15:00,36.71,36.73,36.71,36.73,500.0,36.4679,36.4878,36.4679,36.4878,500.0
2011-12-29 15:20:00,36.67,36.67,36.59,36.65,2800.0,36.4282,36.4282,36.3487,36.4083,2800.0
2011-12-29 15:25:00,36.66,36.66,36.64,36.64,1400.0,36.4183,36.4183,36.3984,36.3984,1400.0
2011-12-29 15:30:00,36.69,36.7,36.65,36.65,2000.0,36.4481,36.458,36.4083,36.4083,2000.0
2011-12-29 15:35:00,36.65,36.69,36.64,36.65,2500.0,36.4083,36.4481,36.3984,36.4083,2500.0
2011-12-29 15:40:00,36.66,36.71,36.65,36.71,2100.0,36.4183,36.4679,36.4083,36.4679,2100.0
2011-12-29 15:45:00,36.72,36.72,36.58,36.58,5000.0,36.4779,36.4779,36.3388,36.3388,5000.0
2011-12-29 15:50:00,36.61,36.67,36.61,36.61,5500.0,36.3686,36.4282,36.3686,36.3686,5500.0
2011-12-29 15:55:00,36.67,36.72,36.59,36.65,9500.0,36.4282,36.4779,36.3487,36.4083,9500.0
2011-12-30 09:30:00,36.5,36.56,36.5,36.5,2400.0,36.2593,36.3189,36.2593,36.2593,2400.0
2011-12-30 09:35:00,36.46,36.47,36.35,36.35,1000.0,36.2196,36.2295,36.1103,36.1103,1000.0
2011-12-30 09:40:00,36.39,36.39,36.3,36.31,1000.0,36.1501,36.1501,36.0606,36.0706,1000.0
2011-12-30 09:45:00,36.33,36.38,36.33,36.38,1700.0,36.0904,36.1401,36.0904,36.1401,1700.0
2011-12-30 09:50:00,36.44,36.44,36.28,36.31,1200.0,36.1997,36.1997,36.0408,36.0706,1200.0
2011-12-30 09:55:00,36.27,36.32,36.23,36.32,2300.0,36.0308,36.0805,35.9911,36.0805,2300.0
2011-12-30 10:00:00,36.32,36.32,36.32,36.32,100.0,36.0805,36.0805,36.0805,36.0805,100.0
2011-12-30 10:05:00,36.33,36.33,36.2,36.2,1500.0,36.0904,36.0904,35.9613,35.9613,1500.0
2011-12-30 10:10:00,36.23,36.26,36.16,36.16,1700.0,35.9911,36.0209,35.9216,35.9216,1700.0
2011-12-30 10:15:00,36.18,36.18,36.07,36.12,1100.0,35.9414,35.9414,35.8322,35.8818,1100.0
2011-12-30 10:20:00,36.15,36.15,36.13,36.13,400.0,35.9116,35.9116,35.8918,35.8918,400.0
2011-12-30 10:25:00,36.1,36.13,36.03,36.13,1800.0,35.862,35.8918,35.7924,35.8918,1800.0
2011-12-30 10:30:00,36.12,36.12,36.02,36.08,2000.0,35.8818,35.8818,35.7825,35.8421,2000.0
2011-12-30 10:35:00,36.13,36.13,36.05,36.08,400.0,35.8918,35.8918,35.8123,35.8421,400.0
2011-12-30 10:40:00,36.1,36.1,35.95,35.95,1100.0,35.862,35.862,35.713,35.713,1100.0
2011-12-30 10:45:00,35.97,35.99,35.94,35.95,1100.0,35.7328,35.7527,35.703,35.713,1100.0
2011-12-30 10:50:00,35.97,36.05,35.94,36.05,1900.0,35.7328,35.8123,35.703,35.8123,1900.0
2011-12-30 10:55:00,36.09,36.1,36.09,36.1,800.0,35.852,35.862,35.852,35.862,800.0
2011-12-30 11:00:00,36.13,36.14,36.09,36.09,500.0,35.8918,35.9017,35.852,35.852,500.0
2011-12-30 11:05:00,36.11,36.11,36.11,36.11,300.0,35.8719,35.8719,35.8719,35.8719,300.0
2011-12-30 11:10:00,36.06,36.1,36.05,36.09,9200.0,35.8222,35.862,35.8123,35.852,9200.0
2011-12-30 11:15:00,36.11,36.17,36.11,36.15,4400.0,35.8719,35.9315,35.8719,35.9116,4400.0
2011-12-30 11:20:00,36.13,36.23,36.13,36.23,600.0,35.8918,35.9911,35.8918,35.9911,600.0
2011-12-30 11:25:00,36.21,36.29,36.21,36.28,2000.0,35.9712,36.0507,35.9712,36.0408,2000.0
2011-12-30 11:30:00,36.26,36.26,36.17,36.17,1100.0,36.0209,36.0209,35.9315,35.9315,1100.0
2011-12-30 11:35:00,36.17,36.19,36.13,36.14,2200.0,35.9315,35.9514,35.8918,35.9017,2200.0
2011-12-30 11:40:00,36.13,36.2,36.13,36.13,1100.0,35.8918,35.9613,35.8918,35.8918,1100.0
2011-12-30 11:45:00,36.17,36.17,36.1,36.11,1200.0,35.9315,35.9315,35.862,35.8719,1200.0
2011-12-30 11:50:00,36.16,36.16,36.07,36.07,1300.0,35.9216,35.9216,35.8322,35.8322,1300.0
2011-12-30 11:55:00,36.07,36.16,36.07,36.13,1500.0,35.8322,35.9216,35.8322,35.8918,1500.0
2011-12-30 12:00:00,36.12,36.12,36.08,36.08,800.0,35.8818,35.8818,35.8421,35.8421,800.0
2011-12-30 12:05:00,36.07,36.08,36.04,36.05,900.0,35.8322,35.8421,35.8024,35.8123,900.0
2011-12-30 12:10:00,36.03,36.03,35.96,35.97,700.0,35.7924,35.7924,35.7229,35.7328,700.0
2011-12-30 12:15:00,36.0,36.01,35.96,35.96,800.0,35.7626,35.7726,35.7229,35.7229,800.0
2011-12-30 12:20:00,35.96,35.97,35.94,35.95,1100.0,35.7229,35.7328,35.703,35.713,1100.0
2011-12-30 12:25:00,35.94,35.95,35.9,35.91,1400.0,35.703,35.713,35.6633,35.6732,1400.0
2011-12-30 12:30:00,35.96,36.0,35.96,36.0,800.0,35.7229,35.7626,35.7229,35.7626,800.0
2011-12-30 12:35:00,36.01,36.01,36.01,36.01,200.0,35.7726,35.7726,35.7726,35.7726,200.0
2011-12-30 12:40:00,36.03,36.04,36.03,36.04,200.0,35.7924,35.8024,35.7924,35.8024,200.0
2011-12-30 12:45:00,36.03,36.07,36.03,36.07,2900.0,35.7924,35.8322,35.7924,35.8322,2900.0
2011-12-30 12:50:00,36.07,36.07,36.07,36.07,300.0,35.8322,35.8322,35.8322,35.8322,300.0
2011-12-30 12:55:00,36.06,36.1,36.06,36.1,900.0,35.8222,35.862,35.8222,35.862,900.0
2011-12-30 13:00:00,36.14,36.14,36.13,36.13,400.0,35.9017,35.9017,35.8918,35.8918,400.0
2011-12-30 13:05:00,36.11,36.14,36.11,36.13,2400.0,35.8719,35.9017,35.8719,35.8918,2400.0
2011-12-30 13:10:00,36.14,36.19,36.14,36.19,4900.0,35.9017,35.9514,35.9017,35.9514,4900.0
2011-12-30 13:15:00,36.22,36.23,36.2,36.23,1800.0,35.9812,35.9911,35.9613,35.9911,1800.0
2011-12-30 13:20:00,36.23,36.23,36.23,36.23,500.0,35.9911,35.9911,35.9911,35.9911,500.0
2011-12-30 13:25:00,36.23,36.23,36.23,36.23,0.0,35.9911,35.9911,35.9911,35.9911,0.0
2011-12-30 13:30:00,36.28,36.29,36.26,36.26,400.0,36.0408,36.0507,36.0209,36.0209,400.0
2011-12-30 13:35:00,36.26,36.3,36.26,36.28,900.0,36.0209,36.0606,36.0209,36.0408,900.0
2011-12-30 13:40:00,36.27,36.27,36.26,36.26,500.0,36.0308,36.0308,36.0209,36.0209,500.0
2011-12-30 13:45:00,36.26,36.28,36.25,36.26,800.0,36.0209,36.0408,36.011,36.0209,800.0
2011-12-30 13:50:00,36.28,36.28,36.27,36.28,700.0,36.0408,36.0408,36.0308,36.0408,700.0
2011-12-30 13:55:00,36.3,36.3,36.27,36.27,700.0,36.0606,36.0606,36.0308,36.0308,700.0
2011-12-30 14:00:00,36.26,36.26,36.23,36.26,1700.0,36.0209,36.0209,35.9911,36.0209,1700.0
2011-12-30 14:05:00,36.24,36.26,36.24,36.26,1200.0,36.001,36.0209,36.001,36.0209,1200.0
2011-12-30 14:10:00,36.24,36.24,36.22,36.22,1100.0,36.001,36.001,35.9812,35.9812,1100.0
2011-12-30 14:15:00,36.21,36.21,36.19,36.19,1300.0,35.9712,35.9712,35.9514,35.9514,1300.0
2011-12-30 14:20:00,36.18,36.2,36.03,36.07,3400.0,35.9414,35.9613,35.7924,35.8322,3400.0
2011-12-30 14:25:00,36.04,36.08,36.04,36.06,1400.0,35.8024,35.8421,35.8024,35.8222,1400.0
2011-12-30 14:30:00,36.08,36.12,36.08,36.12,1100.0,35.8421,35.8818,35.8421,35.8818,1100.0
2011-12-30 14:35:00,36.1,36.11,36.08,36.11,1500.0,35.862,35.8719,35.8421,35.8719,1500.0
2011-12-30 14:40:00,36.11,36.11,36.06,36.06,1700.0,35.8719,35.8719,35.8222,35.8222,1700.0
2011-12-30 14:45:00,36.08,36.08,36.06,36.06,1300.0,35.8421,35.8421,35.8222,35.8222,1300.0
2011-12-30 14:50:00,36.05,36.07,36.05,36.07,900.0,35.8123,35.8322,35.8123,35.8322,900.0
2011-12-30 14:55:00,36.07,36.07,36.04,36.04,1800.0,35.8322,35.8322,35.8024,35.8024,1800.0
2011-12-30 15:00:00,36.03,36.08,36.02,36.08,2100.0,35.7924,35.8421,35.7825,35.8421,2100.0
2011-12-30 15:05:00,36.07,36.15,36.05,36.07,8900.0,35.8322,35.9116,35.8123,35.8322,8900.0
2011-12-30 15:10:00,36.07,36.07,36.06,36.07,1100.0,35.8322,35.8322,35.8222,35.8322,1100.0
2011-12-30 15:15:00,36.09,36.09,36.06,36.06,1800.0,35.852,35.852,35.8222,35.8222,1800.0
2011-12-30 15:20:00,36.04,36.09,36.04,36.09,1800.0,35.8024,35.852,35.8024,35.852,1800.0
2011-12-30 15:25:00,36.13,36.15,36.1,36.12,2300.0,35.8918,35.9116,35.862,35.8818,2300.0
2011-12-30 15:30:00,36.13,36.13,36.06,36.1,3500.0,35.8918,35.8918,35.8222,35.862,3500.0
2011-12-30 15:35:00,36.09,36.1,36.08,36.08,2200.0,35.852,35.862,35.8421,35.8421,2200.0
2011-12-30 15:40:00,36.04,36.08,36.03,36.07,2300.0,35.8024,35.8421,35.7924,35.8322,2300.0
2011-12-30 15:45:00,36.07,36.07,35.99,35.99,3500.0,35.8322,35.8322,35.7527,35.7527,3500.0
2011-12-30 15:50:00,36.0,36.0,35.95,35.96,4600.0,35.7626,35.7626,35.713,35.7229,4600.0
2011-12-30 15:55:00,35.97,35.97,35.78,35.79,23400.0,35.7328,35.7328,35.5441,35.554,23400.0
2012-01-03 09:30:00,37.0,37.0,36.4,36.62,12300.0,36.756,36.756,36.16,36.3785,12300.0
2012-01-03 09:35:00,36.61,36.86,36.61,36.86,2900.0,36.3686,36.617,36.3686,36.617,2900.0
2012-01-03 09:40:00,36.89,36.99,36.85,36.88,2200.0,36.6468,36.7461,36.607,36.6368,2200.0
2012-01-03 09:45:00,36.98,36.98,36.88,36.93,2000.0,36.7362,36.7362,36.6368,36.6865,2000.0
2012-01-03 09:50:00,36.93,37.0,36.93,37.0,2300.0,36.6865,36.756,36.6865,36.756,2300.0
2012-01-03 09:55:00,37.0,37.05,36.98,37.05,4500.0,36.756,36.8057,36.7362,36.8057,4500.0
2012-01-03 10:00:00,37.08,37.34,37.07,37.26,5600.0,36.8355,37.0938,36.8256,37.0143,5600.0
2012-01-03 10:05:00,37.25,37.29,37.24,37.29,3300.0,37.0044,37.0441,36.9944,37.0441,3300.0
2012-01-03 10:10:00,37.3,37.45,37.29,37.39,5200.0,37.0541,37.2031,37.0441,37.1435,5200.0
2012-01-03 10:15:00,37.41,37.5,37.41,37.44,3100.0,37.1633,37.2527,37.1633,37.1931,3100.0
2012-01-03 10:20:00,37.46,37.56,37.46,37.55,2500.0,37.213,37.3123,37.213,37.3024,2500.0
2012-01-03 10:25:00,37.54,37.55,37.44,37.48,3800.0,37.2925,37.3024,37.1931,37.2329,3800.0
2012-01-03 10:30:00,37.51,37.55,37.51,37.52,1000.0,37.2627,37.3024,37.2627,37.2726,1000.0
2012-01-03 10:35:00,37.56,37.56,37.48,37.49,2500.0,37.3123,37.3123,37.2329,37.2428,2500.0
2012-01-03 10:40:00,37.48,37.57,37.48,37.57,3000.0,37.2329,37.3223,37.2329,37.3223,3000.0
2012-01-03 10:45:00,37.58,37.6,37.51,37.53,6900.0,37.3322,37.3521,37.2627,37.2825,6900.0
2012-01-03 10:50:00,37.52,37.59,37.49,37.57,3200.0,37.2726,37.3421,37.2428,37.3223,3200.0
2012-01-03 10:55:00,37.55,37.63,37.55,37.6,1800.0,37.3024,37.3819,37.3024,37.3521,1800.0
2012-01-03 11:00:00,37.6,37.66,37.6,37.64,2200.0,37.3521,37.4117,37.3521,37.3918,2200.0
2012-01-03 11:05:00,37.63,37.64,37.51,37.52,6800.0,37.3819,37.3918,37.2627,37.2726,6800.0
2012-01-03 11:10:00,37.53,37.6,37.5,37.6,4700.0,37.2825,37.3521,37.2527,37.3521,4700.0
2012-01-03 11:15:00,37.59,37.63,37.59,37.62,1800.0,37.3421,37.3819,37.3421,37.3719,1800.0
2012-01-03 11:20:00,37.62,37.62,37.55,37.55,3800.0,37.3719,37.3719,37.3024,37.3024,3800.0
2012-01-03 11:25:00,37.57,37.62,37.56,37.58,1400.0,37.3223,37.3719,37.3123,37.3322,1400.0
2012-01-03 11:30:00,37.59,37.63,37.55,37.55,7300.0,37.3421,37.3819,37.3024,37.3024,7300.0
2012-01-03 11:35:00,37.53,37.53,37.45,37.49,3000.0,37.2825,37.2825,37.2031,37.2428,3000.0
2012-01-03 11:40:00,37.43,37.43,37.26,37.26,4300.0,37.1832,37.1832,37.0143,37.0143,4300.0
2012-01-03 11:45:00,37.26,37.29,37.25,37.28,2600.0,37.0143,37.0441,37.0044,37.0342,2600.0
2012-01-03 11:50:00,37.28,37.34,37.28,37.34,4300.0,37.0342,37.0938,37.0342,37.0938,4300.0
2012-01-03 11:55:00,37.35,37.41,37.25,37.25,1900.0,37.1037,37.1633,37.0044,37.0044,1900.0
2012-01-03 12:00:00,37.24,37.24,37.14,37.14,2200.0,36.9944,36.9944,36.8951,36.8951,2200.0
2012-01-03 12:05:00,37.14,37.14,37.08,37.1,3900.0,36.8951,36.8951,36.8355,36.8554,3900.0
2012-01-03 12:10:00,37.1,37.1,37.0,37.0,2300.0,36.8554,36.8554,36.756,36.756,2300.0
2012-01-03 12:15:00,36.98,36.99,36.94,36.97,1600.0,36.7362,36.7461,36.6964,36.7262,1600.0
2012-01-03 12:20:00,36.98,36.99,36.96,36.96,2000.0,36.7362,36.7461,36.7163,36.7163,2000.0
2012-01-03 12:25:00,36.97,36.98,36.95,36.98,600.0,36.7262,36.7362,36.7064,36.7362,600.0
2012-01-03 12:30:00,36.97,36.99,36.84,36.84,1700.0,36.7262,36.7461,36.5971,36.5971,1700.0
2012-01-03 12:35:00,36.84,36.87,36.76,36.76,2200.0,36.5971,36.6269,36.5176,36.5176,2200.0
2012-01-03 12:40:00,36.78,36.78,36.73,36.77,400.0,36.5375,36.5375,36.4878,36.5275,400.0
2012-01-03 12:45:00,36.72,36.75,36.63,36.63,3000.0,36.4779,36.5077,36.3885,36.3885,3000.0
2012-01-03 12:50:00,36.65,36.66,36.65,36.66,400.0,36.4083,36.4183,36.4083,36.4183,400.0
2012-01-03 12:55:00,36.63,36.7,36.61,36.66,4300.0,36.3885,36.458,36.3686,36.4183,4300.0
2012-01-03 13:00:00,36.66,36.82,36.66,36.82,1300.0,36.4183,36.5772,36.4183,36.5772,1300.0
2012-01-03 13:05:00,36.72,36.72,36.44,36.45,12000.0,36.4779,36.4779,36.1997,36.2097,12000.0
2012-01-03 13:10:00,36.5,36.53,36.47,36.53,3900.0,36.2593,36.2891,36.2295,36.2891,3900.0
2012-01-03 13:15:00,36.54,36.62,36.54,36.61,2800.0,36.2991,36.3785,36.2991,36.3686,2800.0
2012-01-03 13:20:00,36.59,36.61,36.52,36.53,2600.0,36.3487,36.3686,36.2792,36.2891,2600.0
2012-01-03 13:25:00,36.53,36.59,36.53,36.59,4300.0,36.2891,36.3487,36.2891,36.3487,4300.0
2012-01-03 13:30:00,36.57,36.57,36.54,36.55,1100.0,36.3289,36.3289,36.2991,36.309,1100.0
2012-01-03 13:35:00,36.56,36.63,36.56,36.57,4800.0,36.3189,36.3885,36.3189,36.3289,4800.0
2012-01-03 13:40:00,36.62,36.65,36.6,36.6,1300.0,36.3785,36.4083,36.3587,36.3587,1300.0
2012-01-03 13:45:00,36.63,36.63,36.59,36.62,800.0,36.3885,36.3885,36.3487,36.3785,800.0
2012-01-03 13:50:00,36.66,36.75,36.66,36.75,900.0,36.4183,36.5077,36.4183,36.5077,900.0
2012-01-03 13:55:00,36.71,36.74,36.71,36.74,500.0,36.4679,36.4977,36.4679,36.4977,500.0
2012-01-03 14:00:00,36.76,36.82,36.76,36.82,2700.0,36.5176,36.5772,36.5176,36.5772,2700.0
2012-01-03 14:05:00,36.85,36.85,36.85,36.85,400.0,36.607,36.607,36.607,36.607,400.0
2012-01-03 14:10:00,36.84,36.87,36.81,36.84,2800.0,36.5971,36.6269,36.5673,36.5971,2800.0
2012-01-03 14:15:00,36.8,36.84,36.79,36.83,2300.0,36.5574,36.5971,36.5474,36.5872,2300.0
2012-01-03 14:20:00,36.82,36.84,36.79,36.81,2700.0,36.5772,36.5971,36.5474,36.5673,2700.0
2012-01-03 14:25:00,36.79,36.8,36.7,36.74,2700.0,36.5474,36.5574,36.458,36.4977,2700.0
2012-01-03 14:30:00,36.77,36.79,36.75,36.79,1700.0,36.5275,36.5474,36.5077,36.5474,1700.0
2012-01-03 14:35:00,36.81,36.9,36.78,36.78,2400.0,36.5673,36.6567,36.5375,36.5375,2400.0
2012-01-03 14:40:00,36.76,36.86,36.76,36.86,2200.0,36.5176,36.617,36.5176,36.617,2200.0
2012-01-03 14:45:00,36.87,36.91,36.86,36.91,1400.0,36.6269,36.6666,36.617,36.6666,1400.0
2012-01-03 14:50:00,36.9,36.9,36.87,36.88,900.0,36.6567,36.6567,36.6269,36.6368,900.0
2012-01-03 14:55:00,36.88,36.9,36.86,36.86,3400.0,36.6368,36.6567,36.617,36.617,3400.0
2012-01-03 15:00:00,36.85,36.85,36.78,36.78,1000.0,36.607,36.607,36.5375,36.5375,1000.0
2012-01-03 15:05:00,36.77,36.83,36.75,36.76,7300.0,36.5275,36.5872,36.5077,36.5176,7300.0
2012-01-03 15:10:00,36.74,36.74,36.68,36.68,1600.0,36.4977,36.4977,36.4381,36.4381,1600.0
2012-01-03 15:15:00,36.7,36.72,36.68,36.7,2900.0,36.458,36.4779,36.4381,36.458,2900.0
2012-01-03 15:20:00,36.7,36.7,36.54,36.54,2000.0,36.458,36.458,36.2991,36.2991,2000.0
2012-01-03 15:25:00,36.59,36.64,36.54,36.61,3100.0,36.3487,36.3984,36.2991,36.3686,3100.0
2012-01-03 15:30:00,36.57,36.57,36.55,36.55,2600.0,36.3289,36.3289,36.309,36.309,2600.0
2012-01-03 15:35:00,36.57,36.59,36.55,36.59,2900.0,36.3289,36.3487,36.309,36.3487,2900.0
2012-01-03 15:40:00,36.59,36.62,36.59,36.62,3200.0,36.3487,36.3785,36.3487,36.3785,3200.0
2012-01-03 15:45:00,36.63,36.67,36.62,36.64,6400.0,36.3885,36.4282,36.3785,36.3984,6400.0
2012-01-03 15:50:00,36.65,36.65,36.59,36.59,3300.0,36.4083,36.4083,36.3487,36.3487,3300.0
2012-01-03 15:55:00,36.59,36.67,36.57,36.6,13200.0,36.3487,36.4282,36.3289,36.3587,13200.0
2012-01-04 09:30:00,36.35,36.36,36.19,36.25,5700.0,36.1103,36.1203,35.9514,36.011,5700.0
2012-01-04 09:35:00,36.2,36.2,36.05,36.05,1300.0,35.9613,35.9613,35.8123,35.8123,1300.0
2012-01-04 09:40:00,36.09,36.09,35.95,35.96,1900.0,35.852,35.852,35.713,35.7229,1900.0
2012-01-04 09:45:00,35.95,35.98,35.85,35.85,1600.0,35.713,35.7428,35.6136,35.6136,1600.0
2012-01-04 09:50:00,35.85,35.91,35.79,35.91,2600.0,35.6136,35.6732,35.554,35.6732,2600.0
2012-01-04 09:55:00,35.96,35.99,35.89,35.89,1600.0,35.7229,35.7527,35.6534,35.6534,1600.0
2012-01-04 10:00:00,35.9,35.9,35.72,35.78,4300.0,35.6633,35.6633,35.4845,35.5441,4300.0
2012-01-04 10:05:00,35.77,35.79,35.75,35.75,900.0,35.5341,35.554,35.5143,35.5143,900.0
2012-01-04 10:10:00,35.77,35.77,35.67,35.67,1200.0,35.5341,35.5341,35.4348,35.4348,1200.0
2012-01-04 10:15:00,35.66,35.73,35.63,35.64,3200.0,35.4249,35.4944,35.3951,35.405,3200.0
2012-01-04 10:20:00,35.66,35.66,35.64,35.64,900.0,35.4249,35.4249,35.405,35.405,900.0
2012-01-04 10:25:00,35.66,35.68,35.59,35.6,1700.0,35.4249,35.4447,35.3553,35.3653,1700.0
2012-01-04 10:30:00,35.57,35.61,35.56,35.59,2200.0,35.3355,35.3752,35.3255,35.3553,2200.0
2012-01-04 10:35:00,35.59,35.59,35.5,35.5,1600.0,35.3553,35.3553,35.2659,35.2659,1600.0
2012-01-04 10:40:00,35.5,35.5,35.49,35.49,1300.0,35.2659,35.2659,35.256,35.256,1300.0
2012-01-04 10:45:00,35.48,35.51,35.47,35.51,3100.0,35.2461,35.2759,35.2361,35.2759,3100.0
2012-01-04 10:50:00,35.52,35.61,35.51,35.57,2100.0,35.2858,35.3752,35.2759,35.3355,2100.0
2012-01-04 10:55:00,35.57,35.57,35.54,35.55,1400.0,35.3355,35.3355,35.3057,35.3156,1400.0
2012-01-04 11:00:00,35.55,35.63,35.55,35.61,2200.0,35.3156,35.3951,35.3156,35.3752,2200.0
2012-01-04 11:05:00,35.6,35.6,35.54,35.54,2100.0,35.3653,35.3653,35.3057,35.3057,2100.0
2012-01-04 11:10:00,35.56,35.57,35.53,35.53,2000.0,35.3255,35.3355,35.2957,35.2957,2000.0
2012-01-04 11:15:00,35.53,35.55,35.49,35.51,2900.0,35.2957,35.3156,35.256,35.2759,2900.0
2012-01-04 11:20:00,35.51,35.54,35.49,35.51,4300.0,35.2759,35.3057,35.256,35.2759,4300.0
2012-01-04 11:25:00,35.52,35.52,35.5,35.5,2600.0,35.2858,35.2858,35.2659,35.2659,2600.0
2012-01-04 11:30:00,35.51,35.51,35.44,35.44,2200.0,35.2759,35.2759,35.2063,35.2063,2200.0
2012-01-04 11:35:00,35.45,35.48,35.42,35.48,2500.0,35.2163,35.2461,35.1864,35.2461,2500.0
2012-01-04 11:40:00,35.49,35.49,35.45,35.48,5000.0,35.256,35.256,35.2163,35.2461,5000.0
2012-01-04 11:45:00,35.47,35.47,35.44,35.44,1800.0,35.2361,35.2361,35.2063,35.2063,1800.0
2012-01-04 11:50:00,35.42,35.42,35.4,35.41,1800.0,35.1864,35.1864,35.1666,35.1765,1800.0
2012-01-04 11:55:00,35.4,35.4,35.34,35.35,2400.0,35.1666,35.1666,35.107,35.1169,2400.0
2012-01-04 12:00:00,35.35,35.35,35.3,35.35,3200.0,35.1169,35.1169,35.0672,35.1169,3200.0
2012-01-04 12:05:00,35.35,35.47,35.35,35.43,3200.0,35.1169,35.2361,35.1169,35.1964,3200.0
2012-01-04 12:10:00,35.42,35.49,35.42,35.47,5800.0,35.1864,35.256,35.1864,35.2361,5800.0
2012-01-04 12:15:00,35.48,35.52,35.47,35.49,800.0,35.2461,35.2858,35.2361,35.256,800.0
2012-01-04 12:20:00,35.48,35.48,35.37,35.37,600.0,35.2461,35.2461,35.1368,35.1368,600.0
2012-01-04 12:25:00,35.35,35.44,35.35,35.43,2800.0,35.1169,35.2063,35.1169,35.1964,2800.0
2012-01-04 12:30:00,35.47,35.49,35.47,35.49,600.0,35.2361,35.256,35.2361,35.256,600.0
2012-01-04 12:35:00,35.44,35.44,35.43,35.43,800.0,35.2063,35.2063,35.1964,35.1964,800.0
2012-01-04 12:40:00,35.45,35.48,35.45,35.48,1500.0,35.2163,35.2461,35.2163,35.2461,1500.0
2012-01-04 12:45:00,35.48,35.56,35.47,35.54,5800.0,35.2461,35.3255,35.2361,35.3057,5800.0
2012-01-04 12:50:00,35.53,35.57,35.52,35.55,4900.0,35.2957,35.3355,35.2858,35.3156,4900.0
2012-01-04 12:55:00,35.57,35.59,35.54,35.58,1500.0,35.3355,35.3553,35.3057,35.3454,1500.0
2012-01-04 13:00:00,35.56,35.56,35.48,35.48,2500.0,35.3255,35.3255,35.2461,35.2461,2500.0
2012-01-04 13:05:00,35.47,35.49,35.42,35.43,5500.0,35.2361,35.256,35.1864,35.1964,5500.0
2012-01-04 13:10:00,35.45,35.45,35.42,35.43,400.0,35.2163,35.2163,35.1864,35.1964,400.0
2012-01-04 13:15:00,35.42,35.43,35.32,35.35,1600.0,35.1864,35.1964,35.0871,35.1169,1600.0
2012-01-04 13:20:00,35.33,35.36,35.32,35.33,1300.0,35.097,35.1268,35.0871,35.097,1300.0
2012-01-04 13:25:00,35.32,35.34,35.27,35.34,3200.0,35.0871,35.107,35.0374,35.107,3200.0
2012-01-04 13:30:00,35.31,35.34,35.31,35.34,700.0,35.0772,35.107,35.0772,35.107,700.0
2012-01-04 13:35:00,35.34,35.36,35.31,35.33,3600.0,35.107,35.1268,35.0772,35.097,3600.0
2012-01-04 13:40:00,35.34,35.36,35.32,35.34,1700.0,35.107,35.1268,35.0871,35.107,1700.0
2012-01-04 13:45:00,35.33,35.43,35.33,35.43,2600.0,35.097,35.1964,35.097,35.1964,2600.0
2012-01-04 13:50:00,35.39,35.4,35.36,35.4,1600.0,35.1566,35.1666,35.1268,35.1666,1600.0
2012-01-04 13:55:00,35.4,35.4,35.39,35.39,800.0,35.1666,35.1666,35.1566,35.1566,800.0
2012-01-04 14:00:00,35.39,35.39,35.34,35.34,500.0,35.1566,35.1566,35.107,35.107,500.0
2012-01-04 14:05:00,35.34,35.34,35.33,35.33,500.0,35.107,35.107,35.097,35.097,500.0
2012-01-04 14:10:00,35.35,35.37,35.34,35.35,2200.0,35.1169,35.1368,35.107,35.1169,2200.0
2012-01-04 14:15:00,35.35,35.46,35.34,35.45,3200.0,35.1169,35.2262,35.107,35.2163,3200.0
2012-01-04 14:20:00,35.45,35.46,35.44,35.44,1700.0,35.2163,35.2262,35.2063,35.2063,1700.0
2012-01-04 14:25:00,35.42,35.45,35.42,35.45,1500.0,35.1864,35.2163,35.1864,35.2163,1500.0
2012-01-04 14:30:00,35.49,35.61,35.49,35.57,2100.0,35.256,35.3752,35.256,35.3355,2100.0
2012-01-04 14:35:00,35.58,35.62,35.58,35.6,1900.0,35.3454,35.3851,35.3454,35.3653,1900.0
2012-01-04 14:40:00,35.62,35.71,35.62,35.7,4200.0,35.3851,35.4745,35.3851,35.4646,4200.0
2012-01-04 14:45:00,35.7,35.7,35.58,35.58,4200.0,35.4646,35.4646,35.3454,35.3454,4200.0
2012-01-04 14:50:00,35.58,35.7,35.58,35.69,2400.0,35.3454,35.4646,35.3454,35.4547,2400.0
2012-01-04 14:55:00,35.69,35.7,35.68,35.68,3800.0,35.4547,35.4646,35.4447,35.4447,3800.0
2012-01-04 15:00:00,35.67,35.67,35.62,35.62,1500.0,35.4348,35.4348,35.3851,35.3851,1500.0
2012-01-04 15:05:00,35.64,35.67,35.62,35.64,2100.0,35.405,35.4348,35.3851,35.405,2100.0
2012-01-04 15:10:00,35.66,35.7,35.66,35.66,5100.0,35.4249,35.4646,35.4249,35.4249,5100.0
2012-01-04 15:15:00,35.66,35.67,35.64,35.64,2900.0,35.4249,35.4348,35.405,35.405,2900.0
2012-01-04 15:20:00,35.66,35.69,35.63,35.69,1600.0,35.4249,35.4547,35.3951,35.4547,1600.0
2012-01-04 15:25:00,35.69,35.73,35.69,35.73,4300.0,35.4547,35.4944,35.4547,35.4944,4300.0
2012-01-04 15:30:00,35.73,35.74,35.67,35.68,3600.0,35.4944,35.5043,35.4348,35.4447,3600.0
2012-01-04 15:35:00,35.69,35.71,35.67,35.71,4300.0,35.4547,35.4745,35.4348,35.4745,4300.0
2012-01-04 15:40:00,35.71,35.74,35.67,35.67,4700.0,35.4745,35.5043,35.4348,35.4348,4700.0
2012-01-04 15:45:00,35.66,35.66,35.52,35.54,6100.0,35.4249,35.4249,35.2858,35.3057,6100.0
2012-01-04 15:50:00,35.53,35.55,35.51,35.52,6300.0,35.2957,35.3156,35.2759,35.2858,6300.0
2012-01-04 15:55:00,35.52,35.53,35.45,35.5,18900.0,35.2858,35.2957,35.2163,35.2659,18900.0
2012-01-05 09:30:00,35.3,35.3,35.0,35.23,5200.0,35.0672,35.0672,34.7692,34.9977,5200.0
2012-01-05 09:35:00,35.22,35.23,35.03,35.03,2000.0,34.9878,34.9977,34.799,34.799,2000.0
2012-01-05 09:40:00,35.06,35.06,34.83,34.9,2700.0,34.8288,34.8288,34.6003,34.6699,2700.0
2012-01-05 09:45:00,34.98,34.98,34.8,34.85,800.0,34.7494,34.7494,34.5705,34.6202,800.0
2012-01-05 09:50:00,34.82,35.0,34.82,34.96,1100.0,34.5904,34.7692,34.5904,34.7295,1100.0
2012-01-05 09:55:00,34.94,34.94,34.88,34.9,2200.0,34.7096,34.7096,34.65,34.6699,2200.0
2012-01-05 10:00:00,34.88,34.9,34.73,34.83,6100.0,34.65,34.6699,34.501,34.6003,6100.0
2012-01-05 10:05:00,34.77,34.77,34.6,34.74,1600.0,34.5407,34.5407,34.3719,34.5109,1600.0
2012-01-05 10:10:00,34.73,34.9,34.7,34.89,3800.0,34.501,34.6699,34.4712,34.6599,3800.0
2012-01-05 10:15:00,34.94,35.08,34.94,35.06,3000.0,34.7096,34.8487,34.7096,34.8288,3000.0
2012-01-05 10:20:00,35.05,35.07,34.9,34.97,2500.0,34.8189,34.8388,34.6699,34.7394,2500.0
2012-01-05 10:25:00,34.97,34.97,34.96,34.97,600.0,34.7394,34.7394,34.7295,34.7394,600.0
2012-01-05 10:30:00,34.96,34.96,34.93,34.93,200.0,34.7295,34.7295,34.6997,34.6997,200.0
2012-01-05 10:35:00,34.94,34.95,34.8,34.81,2600.0,34.7096,34.7195,34.5705,34.5805,2600.0
2012-01-05 10:40:00,34.88,34.95,34.83,34.83,1500.0,34.65,34.7195,34.6003,34.6003,1500.0
2012-01-05 10:45:00,34.86,34.86,34.81,34.81,800.0,34.6301,34.6301,34.5805,34.5805,800.0
2012-01-05 10:50:00,34.8,34.8,34.7,34.7,1400.0,34.5705,34.5705,34.4712,34.4712,1400.0
2012-01-05 10:55:00,34.67,34.76,34.65,34.76,1700.0,34.4414,34.5308,34.4215,34.5308,1700.0
2012-01-05 11:00:00,34.74,34.76,34.72,34.76,1400.0,34.5109,34.5308,34.4911,34.5308,1400.0
2012-01-05 11:05:00,34.81,34.83,34.77,34.77,1400.0,34.5805,34.6003,34.5407,34.5407,1400.0
2012-01-05 11:10:00,34.75,34.78,34.75,34.78,1700.0,34.5209,34.5507,34.5209,34.5507,1700.0
2012-01-05 11:15:00,34.79,34.8,34.76,34.8,1000.0,34.5606,34.5705,34.5308,34.5705,1000.0
2012-01-05 11:20:00,34.8,34.97,34.8,34.97,700.0,34.5705,34.7394,34.5705,34.7394,700.0
2012-01-05 11:25:00,34.94,35.0,34.94,34.98,1500.0,34.7096,34.7692,34.7096,34.7494,1500.0
2012-01-05 11:30:00,35.03,35.06,34.98,35.0,2800.0,34.799,34.8288,34.7494,34.7692,2800.0
2012-01-05 11:35:00,34.99,35.05,34.99,35.05,2300.0,34.7593,34.8189,34.7593,34.8189,2300.0
2012-01-05 11:40:00,35.08,35.12,35.06,35.08,1900.0,34.8487,34.8884,34.8288,34.8487,1900.0
2012-01-05 11:45:00,35.1,35.18,35.1,35.18,1600.0,34.8686,34.948,34.8686,34.948,1600.0
2012-01-05 11:50:00,35.19,35.21,35.18,35.18,700.0,34.958,34.9778,34.948,34.948,700.0
2012-01-05 11:55:00,35.18,35.19,35.17,35.19,700.0,34.948,34.958,34.9381,34.958,700.0
2012-01-05 12:00:00,35.16,35.17,35.15,35.17,1500.0,34.9282,34.9381,34.9182,34.9381,1500.0
2012-01-05 12:05:00,35.19,35.25,35.19,35.23,3200.0,34.958,35.0176,34.958,34.9977,3200.0
2012-01-05 12:10:00,35.23,35.28,35.18,35.18,5100.0,34.9977,35.0474,34.948,34.948,5100.0
2012-01-05 12:15:00,35.22,35.34,35.22,35.33,2800.0,34.9878,35.107,34.9878,35.097,2800.0
2012-01-05 12:20:00,35.32,35.32,35.22,35.31,1800.0,35.0871,35.0871,34.9878,35.0772,1800.0
2012-01-05 12:25:00,35.31,35.31,35.31,35.31,0.0,35.0772,35.0772,35.0772,35.0772,0.0
2012-01-05 12:30:00,35.37,35.4,35.36,35.4,1200.0,35.1368,35.1666,35.1268,35.1666,1200.0
2012-01-05 12:35:00,35.32,35.33,35.32,35.33,300.0,35.0871,35.097,35.0871,35.097,300.0
2012-01-05 12:40:00,35.34,35.37,35.33,35.34,600.0,35.107,35.1368,35.097,35.107,600.0
2012-01-05 12:45:00,35.38,35.48,35.38,35.48,4300.0,35.1467,35.2461,35.1467,35.2461,4300.0
2012-01-05 12:50:00,35.53,35.62,35.52,35.59,1000.0,35.2957,35.3851,35.2858,35.3553,1000.0
2012-01-05 12:55:00,35.63,35.68,35.63,35.68,900.0,35.3951,35.4447,35.3951,35.4447,900.0
2012-01-05 13:00:00,35.69,35.72,35.69,35.7,300.0,35.4547,35.4845,35.4547,35.4646,300.0
2012-01-05 13:05:00,35.73,35.74,35.69,35.7,2000.0,35.4944,35.5043,35.4547,35.4646,2000.0
2012-01-05 13:10:00,35.71,35.74,35.71,35.73,900.0,35.4745,35.5043,35.4745,35.4944,900.0
2012-01-05 13:15:00,35.77,35.77,35.77,35.77,100.0,35.5341,35.5341,35.5341,35.5341,100.0
2012-01-05 13:20:00,35.75,35.8,35.75,35.8,1200.0,35.5143,35.5639,35.5143,35.5639,1200.0
2012-01-05 13:25:00,35.82,35.92,35.82,35.9,1700.0,35.5838,35.6832,35.5838,35.6633,1700.0
2012-01-05 13:30:00,35.91,36.02,35.91,36.02,900.0,35.6732,35.7825,35.6732,35.7825,900.0
2012-01-05 13:35:00,35.99,36.06,35.99,36.03,1300.0,35.7527,35.8222,35.7527,35.7924,1300.0
2012-01-05 13:40:00,36.09,36.13,36.09,36.13,1000.0,35.852,35.8918,35.852,35.8918,1000.0
2012-01-05 13:45:00,36.11,36.11,36.07,36.1,3400.0,35.8719,35.8719,35.8322,35.862,3400.0
2012-01-05 13:50:00,36.08,36.09,36.08,36.09,200.0,35.8421,35.852,35.8421,35.852,200.0
2012-01-05 13:55:00,36.09,36.11,36.08,36.11,3400.0,35.852,35.8719,35.8421,35.8719,3400.0
2012-01-05 14:00:00,36.13,36.17,36.1,36.15,4500.0,35.8918,35.9315,35.862,35.9116,4500.0
2012-01-05 14:05:00,36.16,36.19,36.16,36.19,1200.0,35.9216,35.9514,35.9216,35.9514,1200.0
2012-01-05 14:10:00,36.18,36.19,36.16,36.16,1100.0,35.9414,35.9514,35.9216,35.9216,1100.0
2012-01-05 14:15:00,36.14,36.15,36.12,36.15,3300.0,35.9017,35.9116,35.8818,35.9116,3300.0
2012-01-05 14:20:00,36.15,36.16,36.12,36.16,2200.0,35.9116,35.9216,35.8818,35.9216,2200.0
2012-01-05 14:25:00,36.17,36.17,36.1,36.14,5700.0,35.9315,35.9315,35.862,35.9017,5700.0
2012-01-05 14:30:00,36.13,36.16,36.12,36.16,1900.0,35.8918,35.9216,35.8818,35.9216,1900.0
2012-01-05 14:35:00,36.15,36.16,36.13,36.13,800.0,35.9116,35.9216,35.8918,35.8918,800.0
2012-01-05 14:40:00,36.16,36.18,36.14,36.17,1300.0,35.9216,35.9414,35.9017,35.9315,1300.0
2012-01-05 14:45:00,36.18,36.19,36.15,36.19,1200.0,35.9414,35.9514,35.9116,35.9514,1200.0
2012-01-05 14:50:00,36.16,36.16,36.11,36.16,3000.0,35.9216,35.9216,35.8719,35.9216,3000.0
2012-01-05 14:55:00,36.14,36.15,36.13,36.15,1700.0,35.9017,35.9116,35.8918,35.9116,1700.0
2012-01-05 15:00:00,36.13,36.18,36.12,36.16,3100.0,35.8918,35.9414,35.8818,35.9216,3100.0
2012-01-05 15:05:00,36.16,36.18,36.16,36.17,1300.0,35.9216,35.9414,35.9216,35.9315,1300.0
2012-01-05 15:10:00,36.16,36.16,36.12,36.14,2900.0,35.9216,35.9216,35.8818,35.9017,2900.0
2012-01-05 15:15:00,36.13,36.19,36.12,36.17,900.0,35.8918,35.9514,35.8818,35.9315,900.0
2012-01-05 15:20:00,36.19,36.2,36.15,36.15,2800.0,35.9514,35.9613,35.9116,35.9116,2800.0
2012-01-05 15:25:00,36.17,36.18,36.12,36.14,1600.0,35.9315,35.9414,35.8818,35.9017,1600.0
2012-01-05 15:30:00,36.14,36.19,36.11,36.14,7900.0,35.9017,35.9514,35.8719,35.9017,7900.0
2012-01-05 15:35:00,36.15,36.21,36.12,36.19,4200.0,35.9116,35.9712,35.8818,35.9514,4200.0
2012-01-05 15:40:00,36.21,36.31,36.21,36.31,1500.0,35.9712,36.0706,35.9712,36.0706,1500.0
2012-01-05 15:45:00,36.31,36.33,36.21,36.27,5800.0,36.0706,36.0904,35.9712,36.0308,5800.0
2012-01-05 15:50:00,36.24,36.32,36.22,36.32,9900.0,36.001,36.0805,35.9812,36.0805,9900.0
2012-01-05 15:55:00,36.33,36.36,36.25,36.25,9100.0,36.0904,36.1203,36.011,36.011,9100.0
2012-01-06 09:30:00,36.16,36.21,35.54,35.65,17200.0,35.9216,35.9712,35.3057,35.4149,17200.0
2012-01-06 09:35:00,35.66,35.69,35.65,35.65,800.0,35.4249,35.4547,35.4149,35.4149,800.0
2012-01-06 09:40:00,35.63,35.63,35.35,35.41,2400.0,35.3951,35.3951,35.1169,35.1765,2400.0
2012-01-06 09:45:00,35.45,35.48,35.42,35.42,1600.0,35.2163,35.2461,35.1864,35.1864,1600.0
2012-01-06 09:50:00,35.43,35.43,35.32,35.41,2600.0,35.1964,35.1964,35.0871,35.1765,2600.0
2012-01-06 09:55:00,35.41,35.58,35.41,35.58,1900.0,35.1765,35.3454,35.1765,35.3454,1900.0
2012-01-06 10:00:00,35.52,35.54,35.48,35.54,1000.0,35.2858,35.3057,35.2461,35.3057,1000.0
2012-01-06 10:05:00,35.53,35.65,35.44,35.64,8400.0,35.2957,35.4149,35.2063,35.405,8400.0
2012-01-06 10:10:00,35.65,35.84,35.62,35.72,15300.0,35.4149,35.6037,35.3851,35.4845,15300.0
2012-01-06 10:15:00,35.74,35.85,35.74,35.85,6400.0,35.5043,35.6136,35.5043,35.6136,6400.0
2012-01-06 10:20:00,35.88,36.11,35.86,36.09,6100.0,35.6434,35.8719,35.6235,35.852,6100.0
2012-01-06 10:25:00,36.06,36.06,36.0,36.0,400.0,35.8222,35.8222,35.7626,35.7626,400.0
2012-01-06 10:30:00,36.0,36.06,36.0,36.06,800.0,35.7626,35.8222,35.7626,35.8222,800.0
2012-01-06 10:35:00,36.09,36.1,36.04,36.08,1100.0,35.852,35.862,35.8024,35.8421,1100.0
2012-01-06 10:40:00,36.07,36.18,36.03,36.14,1600.0,35.8322,35.9414,35.7924,35.9017,1600.0
2012-01-06 10:45:00,36.1,36.18,36.1,36.17,1200.0,35.862,35.9414,35.862,35.9315,1200.0
2012-01-06 10:50:00,36.19,36.19,36.17,36.17,500.0,35.9514,35.9514,35.9315,35.9315,500.0
2012-01-06 10:55:00,36.15,36.2,35.97,36.0,11500.0,35.9116,35.9613,35.7328,35.7626,11500.0
2012-01-06 11:00:00,36.03,36.08,36.02,36.04,1300.0,35.7924,35.8421,35.7825,35.8024,1300.0
2012-01-06 11:05:00,36.03,36.19,36.03,36.17,1000.0,35.7924,35.9514,35.7924,35.9315,1000.0
2012-01-06 11:10:00,36.11,36.12,36.06,36.06,1300.0,35.8719,35.8818,35.8222,35.8222,1300.0
2012-01-06 11:15:00,36.05,36.11,36.04,36.11,6600.0,35.8123,35.8719,35.8024,35.8719,6600.0
2012-01-06 11:20:00,36.15,36.18,36.14,36.17,5200.0,35.9116,35.9414,35.9017,35.9315,5200.0
2012-01-06 11:25:00,36.17,36.18,36.17,36.17,500.0,35.9315,35.9414,35.9315,35.9315,500.0
2012-01-06 11:30:00,36.16,36.22,36.16,36.21,800.0,35.9216,35.9812,35.9216,35.9712,800.0
2012-01-06 11:35:00,36.21,36.27,36.21,36.27,1200.0,35.9712,36.0308,35.9712,36.0308,1200.0
2012-01-06 11:40:00,36.24,36.25,36.22,36.25,1700.0,36.001,36.011,35.9812,36.011,1700.0
2012-01-06 11:45:00,36.28,36.29,36.24,36.25,1700.0,36.0408,36.0507,36.001,36.011,1700.0
2012-01-06 11:50:00,36.27,36.27,36.24,36.24,400.0,36.0308,36.0308,36.001,36.001,400.0
2012-01-06 11:55:00,36.24,36.24,36.23,36.24,300.0,36.001,36.001,35.9911,36.001,300.0
2012-01-06 12:00:00,36.25,36.25,36.24,36.24,300.0,36.011,36.011,36.001,36.001,300.0
2012-01-06 12:05:00,36.24,36.27,36.23,36.23,900.0,36.001,36.0308,35.9911,35.9911,900.0
2012-01-06 12:10:00,36.21,36.23,36.21,36.21,400.0,35.9712,35.9911,35.9712,35.9712,400.0
2012-01-06 12:15:00,36.23,36.23,36.23,36.23,200.0,35.9911,35.9911,35.9911,35.9911,200.0
2012-01-06 12:20:00,36.22,36.34,36.22,36.25,2800.0,35.9812,36.1004,35.9812,36.011,2800.0
2012-01-06 12:25:00,36.21,36.23,36.17,36.21,8700.0,35.9712,35.9911,35.9315,35.9712,8700.0
2012-01-06 12:30:00,36.21,36.43,36.21,36.41,15700.0,35.9712,36.1898,35.9712,36.1699,15700.0
2012-01-06 12:35:00,36.38,36.38,36.32,36.32,700.0,36.1401,36.1401,36.0805,36.0805,700.0
2012-01-06 12:40:00,36.27,36.27,36.14,36.16,3900.0,36.0308,36.0308,35.9017,35.9216,3900.0
2012-01-06 12:45:00,36.15,36.15,36.14,36.14,300.0,35.9116,35.9116,35.9017,35.9017,300.0
2012-01-06 12:50:00,36.16,36.18,36.16,36.16,400.0,35.9216,35.9414,35.9216,35.9216,400.0
2012-01-06 12:55:00,36.18,36.18,36.13,36.13,400.0,35.9414,35.9414,35.8918,35.8918,400.0
2012-01-06 13:00:00,36.12,36.13,36.12,36.13,200.0,35.8818,35.8918,35.8818,35.8918,200.0
2012-01-06 13:05:00,36.16,36.17,36.1,36.1,1200.0,35.9216,35.9315,35.862,35.862,1200.0
2012-01-06 13:10:00,36.05,36.05,35.98,35.98,700.0,35.8123,35.8123,35.7428,35.7428,700.0
2012-01-06 13:15:00,36.05,36.09,36.01,36.03,9200.0,35.8123,35.852,35.7726,35.7924,9200.0
2012-01-06 13:20:00,36.01,36.03,35.94,35.95,5900.0,35.7726,35.7924,35.703,35.713,5900.0
2012-01-06 13:25:00,35.97,35.97,35.86,35.91,1800.0,35.7328,35.7328,35.6235,35.6732,1800.0
2012-01-06 13:30:00,35.9,35.9,35.82,35.82,500.0,35.6633,35.6633,35.5838,35.5838,500.0
2012-01-06 13:35:00,35.87,35.9,35.87,35.9,300.0,35.6335,35.6633,35.6335,35.6633,300.0
2012-01-06 13:40:00,35.93,35.97,35.93,35.97,400.0,35.6931,35.7328,35.6931,35.7328,400.0
2012-01-06 13:45:00,35.97,35.97,35.94,35.94,700.0,35.7328,35.7328,35.703,35.703,700.0
2012-01-06 13:50:00,35.94,36.01,35.94,36.01,700.0,35.703,35.7726,35.703,35.7726,700.0
2012-01-06 13:55:00,36.03,36.07,35.95,35.96,1700.0,35.7924,35.8322,35.713,35.7229,1700.0
2012-01-06 14:00:00,35.98,35.99,35.98,35.99,200.0,35.7428,35.7527,35.7428,35.7527,200.0
2012-01-06 14:05:00,35.99,36.05,35.98,36.05,6500.0,35.7527,35.8123,35.7428,35.8123,6500.0
2012-01-06 14:10:00,36.06,36.09,35.98,36.0,13600.0,35.8222,35.852,35.7428,35.7626,13600.0
2012-01-06 14:15:00,36.0,36.01,35.93,35.98,5200.0,35.7626,35.7726,35.6931,35.7428,5200.0
2012-01-06 14:20:00,35.98,35.98,35.93,35.93,3900.0,35.7428,35.7428,35.6931,35.6931,3900.0
2012-01-06 14:25:00,35.93,35.94,35.93,35.94,300.0,35.6931,35.703,35.6931,35.703,300.0
2012-01-06 14:30:00,35.98,36.01,35.98,35.98,400.0,35.7428,35.7726,35.7428,35.7428,400.0
2012-01-06 14:35:00,35.98,36.0,35.97,35.97,600.0,35.7428,35.7626,35.7328,35.7328,600.0
2012-01-06 14:40:00,35.99,35.99,35.96,35.96,400.0,35.7527,35.7527,35.7229,35.7229,400.0
2012-01-06 14:45:00,35.93,35.93,35.92,35.92,700.0,35.6931,35.6931,35.6832,35.6832,700.0
2012-01-06 14:50:00,35.96,35.98,35.95,35.98,900.0,35.7229,35.7428,35.713,35.7428,900.0
2012-01-06 14:55:00,35.98,35.99,35.98,35.99,200.0,35.7428,35.7527,35.7428,35.7527,200.0
2012-01-06 15:00:00,36.03,36.08,36.03,36.05,2000.0,35.7924,35.8421,35.7924,35.8123,2000.0
2012-01-06 15:05:00,36.07,36.13,36.07,36.13,1400.0,35.8322,35.8918,35.8322,35.8918,1400.0
2012-01-06 15:10:00,36.1,36.1,36.03,36.03,1000.0,35.862,35.862,35.7924,35.7924,1000.0
2012-01-06 15:15:00,36.08,36.08,35.95,36.03,2700.0,35.8421,35.8421,35.713,35.7924,2700.0
2012-01-06 15:20:00,36.03,36.09,35.99,36.09,1600.0,35.7924,35.852,35.7527,35.852,1600.0
2012-01-06 15:25:00,36.13,36.14,36.13,36.14,700.0,35.8918,35.9017,35.8918,35.9017,700.0
2012-01-06 15:30:00,36.11,36.13,36.09,36.11,2200.0,35.8719,35.8918,35.852,35.8719,2200.0
2012-01-06 15:35:00,36.11,36.13,36.09,36.09,1400.0,35.8719,35.8918,35.852,35.852,1400.0
2012-01-06 15:40:00,36.11,36.15,36.09,36.09,1900.0,35.8719,35.9116,35.852,35.852,1900.0
2012-01-06 15:45:00,36.1,36.13,36.08,36.11,3000.0,35.862,35.8918,35.8421,35.8719,3000.0
2012-01-06 15:50:00,36.1,36.1,36.02,36.09,3300.0,35.862,35.862,35.7825,35.852,3300.0
2012-01-06 15:55:00,36.06,36.06,35.92,35.95,9900.0,35.8222,35.8222,35.6832,35.713,9900.0
2012-01-09 09:30:00,36.07,36.07,35.73,35.73,2700.0,35.8322,35.8322,35.4944,35.4944,2700.0
2012-01-09 09:35:00,35.7,35.82,35.47,35.82,3400.0,35.4646,35.5838,35.2361,35.5838,3400.0
2012-01-09 09:40:00,35.88,35.88,35.47,35.47,3100.0,35.6434,35.6434,35.2361,35.2361,3100.0
2012-01-09 09:45:00,35.46,35.56,35.41,35.42,2100.0,35.2262,35.3255,35.1765,35.1864,2100.0
2012-01-09 09:50:00,35.43,35.63,35.43,35.61,1600.0,35.1964,35.3951,35.1964,35.3752,1600.0
2012-01-09 09:55:00,35.56,35.7,35.44,35.69,4100.0,35.3255,35.4646,35.2063,35.4547,4100.0
2012-01-09 10:00:00,35.7,35.75,35.46,35.53,8700.0,35.4646,35.5143,35.2262,35.2957,8700.0
2012-01-09 10:05:00,35.55,35.62,35.51,35.62,9800.0,35.3156,35.3851,35.2759,35.3851,9800.0
2012-01-09 10:10:00,35.68,35.79,35.64,35.79,4600.0,35.4447,35.554,35.405,35.554,4600.0
2012-01-09 10:15:00,35.8,35.83,35.8,35.83,1100.0,35.5639,35.5937,35.5639,35.5937,1100.0
2012-01-09 10:20:00,35.76,35.77,35.76,35.77,300.0,35.5242,35.5341,35.5242,35.5341,300.0
2012-01-09 10:25:00,35.82,35.9,35.82,35.9,400.0,35.5838,35.6633,35.5838,35.6633,400.0
2012-01-09 10:30:00,35.92,35.98,35.92,35.92,1300.0,35.6832,35.7428,35.6832,35.6832,1300.0
2012-01-09 10:35:00,35.92,35.97,35.92,35.97,900.0,35.6832,35.7328,35.6832,35.7328,900.0
2012-01-09 10:40:00,35.97,35.98,35.89,35.89,1100.0,35.7328,35.7428,35.6534,35.6534,1100.0
2012-01-09 10:45:00,35.84,35.9,35.77,35.86,2500.0,35.6037,35.6633,35.5341,35.6235,2500.0
2012-01-09 10:50:00,35.85,35.87,35.76,35.76,800.0,35.6136,35.6335,35.5242,35.5242,800.0
2012-01-09 10:55:00,35.76,35.76,35.71,35.75,400.0,35.5242,35.5242,35.4745,35.5143,400.0
2012-01-09 11:00:00,35.74,35.75,35.74,35.74,300.0,35.5043,35.5143,35.5043,35.5043,300.0
2012-01-09 11:05:00,35.73,35.73,35.57,35.62,1700.0,35.4944,35.4944,35.3355,35.3851,1700.0
2012-01-09 11:10:00,35.64,35.65,35.55,35.61,2200.0,35.405,35.4149,35.3156,35.3752,2200.0
2012-01-09 11:15:00,35.56,35.57,35.47,35.5,800.0,35.3255,35.3355,35.2361,35.2659,800.0
2012-01-09 11:20:00,35.5,35.58,35.49,35.55,1100.0,35.2659,35.3454,35.256,35.3156,1100.0
2012-01-09 11:25:00,35.6,35.61,35.59,35.59,400.0,35.3653,35.3752,35.3553,35.3553,400.0
2012-01-09 11:30:00,35.6,35.6,35.6,35.6,300.0,35.3653,35.3653,35.3653,35.3653,300.0
2012-01-09 11:35:00,35.57,35.61,35.54,35.61,3700.0,35.3355,35.3752,35.3057,35.3752,3700.0
2012-01-09 11:40:00,35.58,35.72,35.58,35.71,2600.0,35.3454,35.4845,35.3454,35.4745,2600.0
2012-01-09 11:45:00,35.72,35.76,35.71,35.76,800.0,35.4845,35.5242,35.4745,35.5242,800.0
2012-01-09 11:50:00,35.74,35.75,35.73,35.74,800.0,35.5043,35.5143,35.4944,35.5043,800.0
2012-01-09 11:55:00,35.75,35.75,35.68,35.68,500.0,35.5143,35.5143,35.4447,35.4447,500.0
2012-01-09 12:00:00,35.72,35.75,35.69,35.69,500.0,35.4845,35.5143,35.4547,35.4547,500.0
2012-01-09 12:05:00,35.69,35.74,35.63,35.71,5600.0,35.4547,35.5043,35.3951,35.4745,5600.0
2012-01-09 12:10:00,35.73,35.76,35.73,35.76,300.0,35.4944,35.5242,35.4944,35.5242,300.0
2012-01-09 12:15:00,35.77,35.78,35.72,35.73,1100.0,35.5341,35.5441,35.4845,35.4944,1100.0
2012-01-09 12:20:00,35.73,35.76,35.73,35.76,500.0,35.4944,35.5242,35.4944,35.5242,500.0
2012-01-09 12:25:00,35.74,35.84,35.74,35.84,800.0,35.5043,35.6037,35.5043,35.6037,800.0
2012-01-09 12:30:00,35.87,35.99,35.87,35.92,1600.0,35.6335,35.7527,35.6335,35.6832,1600.0
2012-01-09 12:35:00,35.95,35.95,35.95,35.95,200.0,35.713,35.713,35.713,35.713,200.0
2012-01-09 12:40:00,35.96,35.97,35.9,35.93,1500.0,35.7229,35.7328,35.6633,35.6931,1500.0
2012-01-09 12:45:00,35.91,35.95,35.91,35.95,600.0,35.6732,35.713,35.6732,35.713,600.0
2012-01-09 12:50:00,35.92,35.94,35.91,35.91,300.0,35.6832,35.703,35.6732,35.6732,300.0
2012-01-09 12:55:00,35.9,35.95,35.9,35.94,600.0,35.6633,35.713,35.6633,35.703,600.0
2012-01-09 13:00:00,35.92,35.95,35.87,35.87,1000.0,35.6832,35.713,35.6335,35.6335,1000.0
2012-01-09 13:05:00,35.9,35.92,35.9,35.91,400.0,35.6633,35.6832,35.6633,35.6732,400.0
2012-01-09 13:10:00,35.9,35.94,35.9,35.94,1000.0,35.6633,35.703,35.6633,35.703,1000.0
2012-01-09 13:15:00,35.97,35.97,35.92,35.92,400.0,35.7328,35.7328,35.6832,35.6832,400.0
2012-01-09 13:20:00,35.95,35.98,35.95,35.98,500.0,35.713,35.7428,35.713,35.7428,500.0
2012-01-09 13:25:00,36.0,36.01,35.99,35.99,900.0,35.7626,35.7726,35.7527,35.7527,900.0
2012-01-09 13:30:00,36.0,36.0,35.95,35.95,700.0,35.7626,35.7626,35.713,35.713,700.0
2012-01-09 13:35:00,35.94,35.94,35.85,35.85,1400.0,35.703,35.703,35.6136,35.6136,1400.0
2012-01-09 13:40:00,35.86,35.86,35.82,35.82,900.0,35.6235,35.6235,35.5838,35.5838,900.0
2012-01-09 13:45:00,35.83,35.92,35.83,35.92,2700.0,35.5937,35.6832,35.5937,35.6832,2700.0
2012-01-09 13:50:00,35.93,35.93,35.9,35.9,600.0,35.6931,35.6931,35.6633,35.6633,600.0
2012-01-09 13:55:00,35.9,35.96,35.9,35.96,1000.0,35.6633,35.7229,35.6633,35.7229,1000.0
2012-01-09 14:00:00,35.9,35.96,35.9,35.92,900.0,35.6633,35.7229,35.6633,35.6832,900.0
2012-01-09 14:05:00,35.94,35.96,35.92,35.92,1900.0,35.703,35.7229,35.6832,35.6832,1900.0
2012-01-09 14:10:00,35.92,35.97,35.9,35.94,1500.0,35.6832,35.7328,35.6633,35.703,1500.0
2012-01-09 14:15:00,35.93,35.96,35.92,35.92,2500.0,35.6931,35.7229,35.6832,35.6832,2500.0
2012-01-09 14:20:00,35.94,35.95,35.93,35.95,1500.0,35.703,35.713,35.6931,35.713,1500.0
2012-01-09 14:25:00,35.94,35.97,35.93,35.97,1600.0,35.703,35.7328,35.6931,35.7328,1600.0
2012-01-09 14:30:00,35.97,36.08,35.95,36.05,1700.0,35.7328,35.8421,35.713,35.8123,1700.0
2012-01-09 14:35:00,36.04,36.08,36.02,36.07,3200.0,35.8024,35.8421,35.7825,35.8322,3200.0
2012-01-09 14:40:00,36.06,36.06,36.0,36.01,2800.0,35.8222,35.8222,35.7626,35.7726,2800.0
2012-01-09 14:45:00,35.98,35.98,35.88,35.92,1300.0,35.7428,35.7428,35.6434,35.6832,1300.0
2012-01-09 14:50:00,35.92,35.97,35.92,35.97,900.0,35.6832,35.7328,35.6832,35.7328,900.0
2012-01-09 14:55:00,35.93,36.0,35.91,35.99,3600.0,35.6931,35.7626,35.6732,35.7527,3600.0
2012-01-09 15:00:00,36.01,36.1,35.97,35.97,2900.0,35.7726,35.862,35.7328,35.7328,2900.0
2012-01-09 15:05:00,35.97,36.0,35.94,36.0,2200.0,35.7328,35.7626,35.703,35.7626,2200.0
2012-01-09 15:10:00,35.99,36.03,35.95,36.0,4600.0,35.7527,35.7924,35.713,35.7626,4600.0
2012-01-09 15:15:00,35.99,36.01,35.95,35.97,1600.0,35.7527,35.7726,35.713,35.7328,1600.0
2012-01-09 15:20:00,35.98,36.04,35.98,36.0,2600.0,35.7428,35.8024,35.7428,35.7626,2600.0
2012-01-09 15:25:00,35.98,35.99,35.94,35.95,1500.0,35.7428,35.7527,35.703,35.713,1500.0
2012-01-09 15:30:00,35.94,35.94,35.87,35.87,2300.0,35.703,35.703,35.6335,35.6335,2300.0
2012-01-09 15:35:00,35.88,35.91,35.88,35.89,2200.0,35.6434,35.6732,35.6434,35.6534,2200.0
2012-01-09 15:40:00,35.89,35.93,35.82,35.85,8100.0,35.6534,35.6931,35.5838,35.6136,8100.0
2012-01-09 15:45:00,35.88,36.01,35.87,35.94,7600.0,35.6434,35.7726,35.6335,35.703,7600.0
2012-01-09 15:50:00,35.93,35.94,35.85,35.86,10600.0,35.6931,35.703,35.6136,35.6235,10600.0
2012-01-09 15:55:00,35.86,35.95,35.84,35.87,25600.0,35.6235,35.713,35.6037,35.6335,25600.0
2012-01-10 09:30:00,36.41,36.41,36.38,36.41,1700.0,36.1699,36.1699,36.1401,36.1699,1700.0
2012-01-10 09:35:00,36.44,36.5,36.43,36.48,4300.0,36.1997,36.2593,36.1898,36.2395,4300.0
2012-01-10 09:40:00,36.48,36.5,36.48,36.5,2100.0,36.2395,36.2593,36.2395,36.2593,2100.0
2012-01-10 09:45:00,36.54,36.64,36.44,36.58,9000.0,36.2991,36.3984,36.1997,36.3388,9000.0
2012-01-10 09:50:00,36.61,36.61,36.56,36.6,800.0,36.3686,36.3686,36.3189,36.3587,800.0
2012-01-10 09:55:00,36.6,36.67,36.6,36.67,1000.0,36.3587,36.4282,36.3587,36.4282,1000.0
2012-01-10 10:00:00,36.68,36.86,36.68,36.86,1800.0,36.4381,36.617,36.4381,36.617,1800.0
2012-01-10 10:05:00,36.8,36.81,36.76,36.81,2700.0,36.5574,36.5673,36.5176,36.5673,2700.0
2012-01-10 10:10:00,36.81,36.84,36.78,36.83,1500.0,36.5673,36.5971,36.5375,36.5872,1500.0
2012-01-10 10:15:00,36.83,36.84,36.83,36.84,400.0,36.5872,36.5971,36.5872,36.5971,400.0
2012-01-10 10:20:00,36.78,36.85,36.78,36.85,1200.0,36.5375,36.607,36.5375,36.607,1200.0
2012-01-10 10:25:00,36.84,36.84,36.79,36.82,1200.0,36.5971,36.5971,36.5474,36.5772,1200.0
2012-01-10 10:30:00,36.83,36.83,36.8,36.81,1300.0,36.5872,36.5872,36.5574,36.5673,1300.0
2012-01-10 10:35:00,36.85,36.87,36.83,36.83,1100.0,36.607,36.6269,36.5872,36.5872,1100.0
2012-01-10 10:40:00,36.84,36.9,36.84,36.88,2200.0,36.5971,36.6567,36.5971,36.6368,2200.0
2012-01-10 10:45:00,36.88,36.88,36.88,36.88,100.0,36.6368,36.6368,36.6368,36.6368,100.0
2012-01-10 10:50:00,36.88,36.88,36.86,36.87,800.0,36.6368,36.6368,36.617,36.6269,800.0
2012-01-10 10:55:00,36.88,36.89,36.84,36.89,1700.0,36.6368,36.6468,36.5971,36.6468,1700.0
2012-01-10 11:00:00,36.89,36.89,36.83,36.85,1000.0,36.6468,36.6468,36.5872,36.607,1000.0
2012-01-10 11:05:00,36.84,36.88,36.82,36.88,1800.0,36.5971,36.6368,36.5772,36.6368,1800.0
2012-01-10 11:10:00,36.85,36.85,36.85,36.85,600.0,36.607,36.607,36.607,36.607,600.0
2012-01-10 11:15:00,36.87,36.89,36.86,36.89,1100.0,36.6269,36.6468,36.617,36.6468,1100.0
2012-01-10 11:20:00,36.89,36.9,36.87,36.88,1100.0,36.6468,36.6567,36.6269,36.6368,1100.0
2012-01-10 11:25:00,36.87,36.87,36.86,36.86,400.0,36.6269,36.6269,36.617,36.617,400.0
2012-01-10 11:30:00,36.85,36.87,36.84,36.84,800.0,36.607,36.6269,36.5971,36.5971,800.0
2012-01-10 11:35:00,36.87,36.87,36.87,36.87,600.0,36.6269,36.6269,36.6269,36.6269,600.0
2012-01-10 11:40:00,36.87,36.87,36.87,36.87,100.0,36.6269,36.6269,36.6269,36.6269,100.0
2012-01-10 11:45:00,36.83,36.84,36.8,36.81,1100.0,36.5872,36.5971,36.5574,36.5673,1100.0
2012-01-10 11:50:00,36.82,36.82,36.78,36.78,1100.0,36.5772,36.5772,36.5375,36.5375,1100.0
2012-01-10 11:55:00,36.82,36.84,36.78,36.82,8400.0,36.5772,36.5971,36.5375,36.5772,8400.0
2012-01-10 12:00:00,36.83,36.89,36.78,36.78,5500.0,36.5872,36.6468,36.5375,36.5375,5500.0
2012-01-10 12:05:00,36.83,36.83,36.76,36.81,1800.0,36.5872,36.5872,36.5176,36.5673,1800.0
2012-01-10 12:10:00,36.81,36.81,36.81,36.81,700.0,36.5673,36.5673,36.5673,36.5673,700.0
2012-01-10 12:15:00,36.78,36.81,36.75,36.8,3800.0,36.5375,36.5673,36.5077,36.5574,3800.0
2012-01-10 12:20:00,36.8,36.8,36.76,36.76,2600.0,36.5574,36.5574,36.5176,36.5176,2600.0
2012-01-10 12:25:00,36.75,36.78,36.69,36.69,13900.0,36.5077,36.5375,36.4481,36.4481,13900.0
2012-01-10 12:30:00,36.66,36.66,36.66,36.66,400.0,36.4183,36.4183,36.4183,36.4183,400.0
2012-01-10 12:35:00,36.64,36.66,36.62,36.62,1400.0,36.3984,36.4183,36.3785,36.3785,1400.0
2012-01-10 12:40:00,36.65,36.65,36.62,36.62,1300.0,36.4083,36.4083,36.3785,36.3785,1300.0
2012-01-10 12:45:00,36.62,36.62,36.62,36.62,0.0,36.3785,36.3785,36.3785,36.3785,0.0
2012-01-10 12:50:00,36.62,36.63,36.62,36.63,400.0,36.3785,36.3885,36.3785,36.3885,400.0
2012-01-10 12:55:00,36.62,36.64,36.61,36.64,1300.0,36.3785,36.3984,36.3686,36.3984,1300.0
2012-01-10 13:00:00,36.66,36.66,36.6,36.61,1100.0,36.4183,36.4183,36.3587,36.3686,1100.0
2012-01-10 13:05:00,36.6,36.6,36.6,36.6,400.0,36.3587,36.3587,36.3587,36.3587,400.0
2012-01-10 13:10:00,36.58,36.59,36.56,36.56,600.0,36.3388,36.3487,36.3189,36.3189,600.0
2012-01-10 13:15:00,36.59,36.59,36.59,36.59,400.0,36.3487,36.3487,36.3487,36.3487,400.0
2012-01-10 13:20:00,36.59,36.6,36.54,36.58,2100.0,36.3487,36.3587,36.2991,36.3388,2100.0
2012-01-10 13:25:00,36.58,36.58,36.55,36.57,1200.0,36.3388,36.3388,36.309,36.3289,1200.0
2012-01-10 13:30:00,36.58,36.63,36.55,36.63,2000.0,36.3388,36.3885,36.309,36.3885,2000.0
2012-01-10 13:35:00,36.6,36.6,36.57,36.59,1900.0,36.3587,36.3587,36.3289,36.3487,1900.0
2012-01-10 13:40:00,36.59,36.6,36.59,36.6,400.0,36.3487,36.3587,36.3487,36.3587,400.0
2012-01-10 13:45:00,36.62,36.62,36.56,36.56,1000.0,36.3785,36.3785,36.3189,36.3189,1000.0
2012-01-10 13:50:00,36.55,36.55,36.49,36.53,3800.0,36.309,36.309,36.2494,36.2891,3800.0
2012-01-10 13:55:00,36.55,36.55,36.55,36.55,400.0,36.309,36.309,36.309,36.309,400.0
2012-01-10 14:00:00,36.53,36.55,36.53,36.55,1300.0,36.2891,36.309,36.2891,36.309,1300.0
2012-01-10 14:05:00,36.54,36.66,36.54,36.66,5900.0,36.2991,36.4183,36.2991,36.4183,5900.0
2012-01-10 14:10:00,36.66,36.66,36.65,36.65,200.0,36.4183,36.4183,36.4083,36.4083,200.0
2012-01-10 14:15:00,36.6,36.64,36.6,36.62,500.0,36.3587,36.3984,36.3587,36.3785,500.0
2012-01-10 14:20:00,36.62,36.62,36.62,36.62,100.0,36.3785,36.3785,36.3785,36.3785,100.0
2012-01-10 14:25:00,36.64,36.64,36.62,36.62,500.0,36.3984,36.3984,36.3785,36.3785,500.0
2012-01-10 14:30:00,36.58,36.6,36.58,36.6,200.0,36.3388,36.3587,36.3388,36.3587,200.0
2012-01-10 14:35:00,36.58,36.58,36.58,36.58,1300.0,36.3388,36.3388,36.3388,36.3388,1300.0
2012-01-10 14:40:00,36.6,36.61,36.58,36.61,800.0,36.3587,36.3686,36.3388,36.3686,800.0
2012-01-10 14:45:00,36.61,36.66,36.61,36.66,1100.0,36.3686,36.4183,36.3686,36.4183,1100.0
2012-01-10 14:50:00,36.64,36.64,36.62,36.62,700.0,36.3984,36.3984,36.3785,36.3785,700.0
2012-01-10 14:55:00,36.62,36.64,36.62,36.63,900.0,36.3785,36.3984,36.3785,36.3885,900.0
2012-01-10 15:00:00,36.63,36.63,36.63,36.63,200.0,36.3885,36.3885,36.3885,36.3885,200.0
2012-01-10 15:05:00,36.63,36.63,36.6,36.61,2000.0,36.3885,36.3885,36.3587,36.3686,2000.0
2012-01-10 15:10:00,36.6,36.62,36.59,36.6,2600.0,36.3587,36.3785,36.3487,36.3587,2600.0
2012-01-10 15:15:00,36.61,36.62,36.6,36.62,1700.0,36.3686,36.3785,36.3587,36.3785,1700.0
2012-01-10 15:20:00,36.62,36.65,36.59,36.62,3400.0,36.3785,36.4083,36.3487,36.3785,3400.0
2012-01-10 15:25:00,36.65,36.71,36.65,36.69,2400.0,36.4083,36.4679,36.4083,36.4481,2400.0
2012-01-10 15:30:00,36.66,36.66,36.6,36.6,2900.0,36.4183,36.4183,36.3587,36.3587,2900.0
2012-01-10 15:35:00,36.58,36.62,36.58,36.6,4300.0,36.3388,36.3785,36.3388,36.3587,4300.0
2012-01-10 15:40:00,36.6,36.64,36.59,36.59,2500.0,36.3587,36.3984,36.3487,36.3487,2500.0
2012-01-10 15:45:00,36.62,36.71,36.61,36.65,5000.0,36.3785,36.4679,36.3686,36.4083,5000.0
2012-01-10 15:50:00,36.67,36.73,36.65,36.72,3300.0,36.4282,36.4878,36.4083,36.4779,3300.0
2012-01-10 15:55:00,36.74,36.78,36.71,36.71,10800.0,36.4977,36.5375,36.4679,36.4679,10800.0
2012-01-11 09:30:00,36.51,36.56,36.51,36.54,1500.0,36.2693,36.3189,36.2693,36.2991,1500.0
2012-01-11 09:35:00,36.54,36.68,36.54,36.63,900.0,36.2991,36.4381,36.2991,36.3885,900.0
2012-01-11 09:40:00,36.69,36.73,36.69,36.7,500.0,36.4481,36.4878,36.4481,36.458,500.0
2012-01-11 09:45:00,36.63,36.77,36.61,36.77,9000.0,36.3885,36.5275,36.3686,36.5275,9000.0
2012-01-11 09:50:00,36.81,36.87,36.77,36.77,6200.0,36.5673,36.6269,36.5275,36.5275,6200.0
2012-01-11 09:55:00,36.68,36.68,36.6,36.66,2300.0,36.4381,36.4381,36.3587,36.4183,2300.0
2012-01-11 10:00:00,36.66,36.68,36.64,36.68,1200.0,36.4183,36.4381,36.3984,36.4381,1200.0
2012-01-11 10:05:00,36.67,36.73,36.67,36.73,400.0,36.4282,36.4878,36.4282,36.4878,400.0
2012-01-11 10:10:00,36.71,36.73,36.7,36.73,400.0,36.4679,36.4878,36.458,36.4878,400.0
2012-01-11 10:15:00,36.72,36.72,36.72,36.72,400.0,36.4779,36.4779,36.4779,36.4779,400.0
2012-01-11 10:20:00,36.78,36.79,36.78,36.79,200.0,36.5375,36.5474,36.5375,36.5474,200.0
2012-01-11 10:25:00,36.8,36.8,36.8,36.8,200.0,36.5574,36.5574,36.5574,36.5574,200.0
2012-01-11 10:30:00,36.79,36.88,36.72,36.88,8800.0,36.5474,36.6368,36.4779,36.6368,8800.0
2012-01-11 10:35:00,36.88,36.98,36.86,36.95,2500.0,36.6368,36.7362,36.617,36.7064,2500.0
2012-01-11 10:40:00,36.98,36.98,36.92,36.95,3800.0,36.7362,36.7362,36.6766,36.7064,3800.0
2012-01-11 10:45:00,36.95,36.95,36.93,36.93,800.0,36.7064,36.7064,36.6865,36.6865,800.0
2012-01-11 10:50:00,36.97,36.97,36.94,36.95,600.0,36.7262,36.7262,36.6964,36.7064,600.0
2012-01-11 10:55:00,36.93,36.94,36.93,36.94,300.0,36.6865,36.6964,36.6865,36.6964,300.0
2012-01-11 11:00:00,36.95,36.99,36.95,36.98,2000.0,36.7064,36.7461,36.7064,36.7362,2000.0
2012-01-11 11:05:00,36.99,37.02,36.97,37.02,3800.0,36.7461,36.7759,36.7262,36.7759,3800.0
2012-01-11 11:10:00,37.02,37.05,37.01,37.03,4400.0,36.7759,36.8057,36.766,36.7858,4400.0
2012-01-11 11:15:00,37.05,37.06,37.02,37.02,2100.0,36.8057,36.8156,36.7759,36.7759,2100.0
2012-01-11 11:20:00,37.03,37.04,37.0,37.0,3700.0,36.7858,36.7958,36.756,36.756,3700.0
2012-01-11 11:25:00,37.02,37.04,37.0,37.04,1200.0,36.7759,36.7958,36.756,36.7958,1200.0
2012-01-11 11:30:00,37.04,37.04,36.98,37.0,3600.0,36.7958,36.7958,36.7362,36.756,3600.0
2012-01-11 11:35:00,37.0,37.01,36.97,37.01,2400.0,36.756,36.766,36.7262,36.766,2400.0
2012-01-11 11:40:00,37.01,37.03,37.0,37.01,1200.0,36.766,36.7858,36.756,36.766,1200.0
2012-01-11 11:45:00,37.0,37.1,37.0,37.1,2900.0,36.756,36.8554,36.756,36.8554,2900.0
2012-01-11 11:50:00,37.08,37.09,37.05,37.06,1300.0,36.8355,36.8454,36.8057,36.8156,1300.0
2012-01-11 11:55:00,37.08,37.08,36.97,37.0,4400.0,36.8355,36.8355,36.7262,36.756,4400.0
2012-01-11 12:00:00,37.0,37.04,36.95,36.97,1700.0,36.756,36.7958,36.7064,36.7262,1700.0
2012-01-11 12:05:00,36.98,37.03,36.97,37.01,1200.0,36.7362,36.7858,36.7262,36.766,1200.0
2012-01-11 12:10:00,37.01,37.08,37.0,37.0,2000.0,36.766,36.8355,36.756,36.756,2000.0
2012-01-11 12:15:00,37.04,37.05,37.03,37.03,500.0,36.7958,36.8057,36.7858,36.7858,500.0
2012-01-11 12:20:00,37.02,37.02,36.98,37.0,2900.0,36.7759,36.7759,36.7362,36.756,2900.0
2012-01-11 12:25:00,37.0,37.01,36.97,36.99,13800.0,36.756,36.766,36.7262,36.7461,13800.0
2012-01-11 12:30:00,36.98,36.98,36.93,36.96,1700.0,36.7362,36.7362,36.6865,36.7163,1700.0
2012-01-11 12:35:00,36.94,37.01,36.94,36.98,6300.0,36.6964,36.766,36.6964,36.7362,6300.0
2012-01-11 12:40:00,36.99,37.0,36.99,37.0,500.0,36.7461,36.756,36.7461,36.756,500.0
2012-01-11 12:45:00,37.0,37.01,37.0,37.01,900.0,36.756,36.766,36.756,36.766,900.0
2012-01-11 12:50:00,37.01,37.01,37.01,37.01,0.0,36.766,36.766,36.766,36.766,0.0
2012-01-11 12:55:00,36.99,37.0,36.98,36.99,900.0,36.7461,36.756,36.7362,36.7461,900.0
2012-01-11 13:00:00,37.0,37.02,37.0,37.0,600.0,36.756,36.7759,36.756,36.756,600.0
2012-01-11 13:05:00,37.01,37.03,37.0,37.0,900.0,36.766,36.7858,36.756,36.756,900.0
2012-01-11 13:10:00,37.0,37.0,36.96,36.99,1300.0,36.756,36.756,36.7163,36.7461,1300.0
2012-01-11 13:15:00,37.0,37.01,36.98,37.01,1900.0,36.756,36.766,36.7362,36.766,1900.0
2012-01-11 13:20:00,37.01,37.01,36.99,36.99,700.0,36.766,36.766,36.7461,36.7461,700.0
2012-01-11 13:25:00,36.98,36.99,36.95,36.99,1100.0,36.7362,36.7461,36.7064,36.7461,1100.0
2012-01-11 13:30:00,36.99,36.99,36.99,36.99,0.0,36.7461,36.7461,36.7461,36.7461,0.0
2012-01-11 13:35:00,36.99,37.01,36.99,37.0,3300.0,36.7461,36.766,36.7461,36.756,3300.0
2012-01-11 13:40:00,36.98,36.98,36.97,36.98,1500.0,36.7362,36.7362,36.7262,36.7362,1500.0
2012-01-11 13:45:00,36.98,37.0,36.95,37.0,5900.0,36.7362,36.756,36.7064,36.756,5900.0
2012-01-11 13:50:00,37.0,37.0,36.97,36.98,1900.0,36.756,36.756,36.7262,36.7362,1900.0
2012-01-11 13:55:00,36.96,36.96,36.92,36.96,2700.0,36.7163,36.7163,36.6766,36.7163,2700.0
2012-01-11 14:00:00,36.96,36.96,36.95,36.96,1800.0,36.7163,36.7163,36.7064,36.7163,1800.0
2012-01-11 14:05:00,36.96,36.97,36.96,36.97,400.0,36.7163,36.7262,36.7163,36.7262,400.0
2012-01-11 14:10:00,36.93,36.96,36.93,36.96,800.0,36.6865,36.7163,36.6865,36.7163,800.0
2012-01-11 14:15:00,36.96,36.96,36.96,36.96,0.0,36.7163,36.7163,36.7163,36.7163,0.0
2012-01-11 14:20:00,36.94,36.96,36.88,36.96,4000.0,36.6964,36.7163,36.6368,36.7163,4000.0
2012-01-11 14:25:00,36.97,36.98,36.97,36.97,1000.0,36.7262,36.7362,36.7262,36.7262,1000.0
2012-01-11 14:30:00,36.97,36.97,36.97,36.97,0.0,36.7262,36.7262,36.7262,36.7262,0.0
2012-01-11 14:35:00,36.93,37.03,36.93,37.0,8700.0,36.6865,36.7858,36.6865,36.756,8700.0
2012-01-11 14:40:00,37.0,37.0,36.98,37.0,4000.0,36.756,36.756,36.7362,36.756,4000.0
2012-01-11 14:45:00,37.0,37.0,36.95,37.0,5300.0,36.756,36.756,36.7064,36.756,5300.0
2012-01-11 14:50:00,37.0,37.02,36.96,36.96,900.0,36.756,36.7759,36.7163,36.7163,900.0
2012-01-11 14:55:00,37.0,37.02,36.99,37.0,4600.0,36.756,36.7759,36.7461,36.756,4600.0
2012-01-11 15:00:00,37.0,37.02,36.99,37.0,3100.0,36.756,36.7759,36.7461,36.756,3100.0
2012-01-11 15:05:00,36.94,36.99,36.94,36.99,1900.0,36.6964,36.7461,36.6964,36.7461,1900.0
2012-01-11 15:10:00,36.97,37.0,36.94,36.94,400.0,36.7262,36.756,36.6964,36.6964,400.0
2012-01-11 15:15:00,36.96,36.97,36.95,36.95,2100.0,36.7163,36.7262,36.7064,36.7064,2100.0
2012-01-11 15:20:00,36.93,36.96,36.9,36.96,1900.0,36.6865,36.7163,36.6567,36.7163,1900.0
2012-01-11 15:25:00,36.97,37.11,36.97,37.08,2700.0,36.7262,36.8653,36.7262,36.8355,2700.0
2012-01-11 15:30:00,37.05,37.05,36.99,37.03,3600.0,36.8057,36.8057,36.7461,36.7858,3600.0
2012-01-11 15:35:00,37.04,37.04,37.02,37.03,2400.0,36.7958,36.7958,36.7759,36.7858,2400.0
2012-01-11 15:40:00,37.04,37.09,37.04,37.05,1700.0,36.7958,36.8454,36.7958,36.8057,1700.0
2012-01-11 15:45:00,37.06,37.13,37.06,37.13,3900.0,36.8156,36.8852,36.8156,36.8852,3900.0
2012-01-11 15:50:00,37.09,37.12,37.06,37.07,4700.0,36.8454,36.8752,36.8156,36.8256,4700.0
2012-01-11 15:55:00,37.12,37.12,37.04,37.05,11800.0,36.8752,36.8752,36.7958,36.8057,11800.0
2012-01-12 09:30:00,37.05,37.2,37.05,37.17,3400.0,36.8057,36.9547,36.8057,36.9249,3400.0
2012-01-12 09:35:00,37.14,37.15,37.02,37.02,14300.0,36.8951,36.905,36.7759,36.7759,14300.0
2012-01-12 09:40:00,37.04,37.05,37.0,37.05,700.0,36.7958,36.8057,36.756,36.8057,700.0
2012-01-12 09:45:00,37.06,37.06,36.98,37.03,2200.0,36.8156,36.8156,36.7362,36.7858,2200.0
2012-01-12 09:50:00,37.08,37.18,37.05,37.11,10900.0,36.8355,36.9348,36.8057,36.8653,10900.0
2012-01-12 09:55:00,37.13,37.15,37.01,37.02,11500.0,36.8852,36.905,36.766,36.7759,11500.0
2012-01-12 10:00:00,37.02,37.02,36.86,36.89,1700.0,36.7759,36.7759,36.617,36.6468,1700.0
2012-01-12 10:05:00,36.89,36.9,36.66,36.66,1300.0,36.6468,36.6567,36.4183,36.4183,1300.0
2012-01-12 10:10:00,36.73,36.74,36.62,36.68,3700.0,36.4878,36.4977,36.3785,36.4381,3700.0
2012-01-12 10:15:00,36.69,36.73,36.69,36.73,700.0,36.4481,36.4878,36.4481,36.4878,700.0
2012-01-12 10:20:00,36.74,36.75,36.68,36.73,800.0,36.4977,36.5077,36.4381,36.4878,800.0
2012-01-12 10:25:00,36.78,36.94,36.78,36.94,1200.0,36.5375,36.6964,36.5375,36.6964,1200.0
2012-01-12 10:30:00,36.96,37.01,36.92,37.01,1200.0,36.7163,36.766,36.6766,36.766,1200.0
2012-01-12 10:35:00,36.99,37.0,36.93,36.94,1800.0,36.7461,36.756,36.6865,36.6964,1800.0
2012-01-12 10:40:00,36.92,36.93,36.87,36.89,1800.0,36.6766,36.6865,36.6269,36.6468,1800.0
2012-01-12 10:45:00,36.82,36.94,36.82,36.94,1100.0,36.5772,36.6964,36.5772,36.6964,1100.0
2012-01-12 10:50:00,36.96,37.09,36.96,37.09,1200.0,36.7163,36.8454,36.7163,36.8454,1200.0
2012-01-12 10:55:00,37.06,37.08,37.01,37.02,1600.0,36.8156,36.8355,36.766,36.7759,1600.0
2012-01-12 11:00:00,37.07,37.11,37.07,37.11,500.0,36.8256,36.8653,36.8256,36.8653,500.0
2012-01-12 11:05:00,37.13,37.13,37.1,37.13,500.0,36.8852,36.8852,36.8554,36.8852,500.0
2012-01-12 11:10:00,37.12,37.14,37.12,37.14,900.0,36.8752,36.8951,36.8752,36.8951,900.0
2012-01-12 11:15:00,37.14,37.16,37.14,37.15,700.0,36.8951,36.915,36.8951,36.905,700.0
2012-01-12 11:20:00,37.15,37.16,37.13,37.13,400.0,36.905,36.915,36.8852,36.8852,400.0
2012-01-12 11:25:00,37.11,37.15,37.11,37.15,900.0,36.8653,36.905,36.8653,36.905,900.0
2012-01-12 11:30:00,37.14,37.16,37.1,37.12,900.0,36.8951,36.915,36.8554,36.8752,900.0
2012-01-12 11:35:00,37.1,37.14,37.1,37.13,800.0,36.8554,36.8951,36.8554,36.8852,800.0
2012-01-12 11:40:00,37.1,37.2,37.09,37.1,9400.0,36.8554,36.9547,36.8454,36.8554,9400.0
2012-01-12 11:45:00,37.09,37.09,37.06,37.06,400.0,36.8454,36.8454,36.8156,36.8156,400.0
2012-01-12 11:50:00,37.04,37.05,37.02,37.02,600.0,36.7958,36.8057,36.7759,36.7759,600.0
2012-01-12 11:55:00,37.01,37.02,37.0,37.0,1000.0,36.766,36.7759,36.756,36.756,1000.0
2012-01-12 12:00:00,37.01,37.01,36.96,36.96,300.0,36.766,36.766,36.7163,36.7163,300.0
2012-01-12 12:05:00,36.95,36.96,36.95,36.96,700.0,36.7064,36.7163,36.7064,36.7163,700.0
2012-01-12 12:10:00,36.93,36.93,36.9,36.91,1200.0,36.6865,36.6865,36.6567,36.6666,1200.0
2012-01-12 12:15:00,36.91,36.98,36.91,36.98,400.0,36.6666,36.7362,36.6666,36.7362,400.0
2012-01-12 12:20:00,36.96,36.96,36.96,36.96,100.0,36.7163,36.7163,36.7163,36.7163,100.0
2012-01-12 12:25:00,36.94,36.97,36.91,36.91,600.0,36.6964,36.7262,36.6666,36.6666,600.0
2012-01-12 12:30:00,36.92,36.98,36.92,36.94,1100.0,36.6766,36.7362,36.6766,36.6964,1100.0
2012-01-12 12:35:00,36.92,37.0,36.87,36.96,11500.0,36.6766,36.756,36.6269,36.7163,11500.0
2012-01-12 12:40:00,36.96,36.96,36.96,36.96,100.0,36.7163,36.7163,36.7163,36.7163,100.0
2012-01-12 12:45:00,36.95,36.95,36.95,36.95,100.0,36.7064,36.7064,36.7064,36.7064,100.0
2012-01-12 12:50:00,36.95,36.95,36.95,36.95,0.0,36.7064,36.7064,36.7064,36.7064,0.0
2012-01-12 12:55:00,36.94,37.09,36.9,37.05,8200.0,36.6964,36.8454,36.6567,36.8057,8200.0
2012-01-12 13:00:00,37.06,37.06,37.02,37.04,2700.0,36.8156,36.8156,36.7759,36.7958,2700.0
2012-01-12 13:05:00,37.04,37.04,37.04,37.04,0.0,36.7958,36.7958,36.7958,36.7958,0.0
2012-01-12 13:10:00,37.05,37.05,36.95,36.96,3500.0,36.8057,36.8057,36.7064,36.7163,3500.0
2012-01-12 13:15:00,36.97,37.09,36.94,37.05,13200.0,36.7262,36.8454,36.6964,36.8057,13200.0
2012-01-12 13:20:00,37.07,37.07,36.99,36.99,4600.0,36.8256,36.8256,36.7461,36.7461,4600.0
2012-01-12 13:25:00,36.97,36.97,36.97,36.97,100.0,36.7262,36.7262,36.7262,36.7262,100.0
2012-01-12 13:30:00,36.97,36.97,36.97,36.97,0.0,36.7262,36.7262,36.7262,36.7262,0.0
2012-01-12 13:35:00,36.98,36.98,36.87,36.87,800.0,36.7362,36.7362,36.6269,36.6269,800.0
2012-01-12 13:40:00,36.87,36.87,36.87,36.87,0.0,36.6269,36.6269,36.6269,36.6269,0.0
2012-01-12 13:45:00,36.87,36.87,36.87,36.87,0.0,36.6269,36.6269,36.6269,36.6269,0.0
2012-01-12 13:50:00,36.86,36.86,36.83,36.83,300.0,36.617,36.617,36.5872,36.5872,300.0
2012-01-12 13:55:00,36.81,36.88,36.81,36.85,1100.0,36.5673,36.6368,36.5673,36.607,1100.0
2012-01-12 14:00:00,36.84,36.84,36.84,36.84,500.0,36.5971,36.5971,36.5971,36.5971,500.0
2012-01-12 14:05:00,36.82,36.82,36.81,36.81,400.0,36.5772,36.5772,36.5673,36.5673,400.0
2012-01-12 14:10:00,36.81,36.81,36.81,36.81,0.0,36.5673,36.5673,36.5673,36.5673,0.0
2012-01-12 14:15:00,36.79,36.82,36.78,36.82,700.0,36.5474,36.5772,36.5375,36.5772,700.0
2012-01-12 14:20:00,36.79,36.79,36.77,36.78,800.0,36.5474,36.5474,36.5275,36.5375,800.0
2012-01-12 14:25:00,36.78,36.78,36.78,36.78,700.0,36.5375,36.5375,36.5375,36.5375,700.0
2012-01-12 14:30:00,36.78,36.79,36.78,36.79,600.0,36.5375,36.5474,36.5375,36.5474,600.0
2012-01-12 14:35:00,36.8,36.85,36.78,36.83,1200.0,36.5574,36.607,36.5375,36.5872,1200.0
2012-01-12 14:40:00,36.83,36.83,36.83,36.83,200.0,36.5872,36.5872,36.5872,36.5872,200.0
2012-01-12 14:45:00,36.84,36.85,36.79,36.79,1000.0,36.5971,36.607,36.5474,36.5474,1000.0
2012-01-12 14:50:00,36.75,36.76,36.75,36.76,400.0,36.5077,36.5176,36.5077,36.5176,400.0
2012-01-12 14:55:00,36.75,36.77,36.75,36.75,600.0,36.5077,36.5275,36.5077,36.5077,600.0
2012-01-12 15:00:00,36.77,36.78,36.74,36.76,1000.0,36.5275,36.5375,36.4977,36.5176,1000.0
2012-01-12 15:05:00,36.77,36.8,36.77,36.8,400.0,36.5275,36.5574,36.5275,36.5574,400.0
2012-01-12 15:10:00,36.8,36.82,36.78,36.81,1100.0,36.5574,36.5772,36.5375,36.5673,1100.0
2012-01-12 15:15:00,36.81,36.86,36.81,36.83,1300.0,36.5673,36.617,36.5673,36.5872,1300.0
2012-01-12 15:20:00,36.84,36.98,36.84,36.94,1800.0,36.5971,36.7362,36.5971,36.6964,1800.0
2012-01-12 15:25:00,36.96,36.97,36.93,36.93,1600.0,36.7163,36.7262,36.6865,36.6865,1600.0
2012-01-12 15:30:00,36.95,36.95,36.91,36.92,1200.0,36.7064,36.7064,36.6666,36.6766,1200.0
2012-01-12 15:35:00,36.92,36.97,36.92,36.95,1100.0,36.6766,36.7262,36.6766,36.7064,1100.0
2012-01-12 15:40:00,36.95,36.95,36.91,36.94,4200.0,36.7064,36.7064,36.6666,36.6964,4200.0
2012-01-12 15:45:00,36.95,36.98,36.95,36.95,3700.0,36.7064,36.7362,36.7064,36.7064,3700.0
2012-01-12 15:50:00,36.97,37.0,36.96,37.0,6500.0,36.7262,36.756,36.7163,36.756,6500.0
2012-01-12 15:55:00,37.01,37.06,36.98,37.03,12200.0,36.766,36.8156,36.7362,36.7858,12200.0
2012-01-13 09:30:00,36.44,36.55,36.39,36.55,13600.0,36.1997,36.309,36.1501,36.309,13600.0
2012-01-13 09:35:00,36.61,36.61,36.5,36.58,2600.0,36.3686,36.3686,36.2593,36.3388,2600.0
2012-01-13 09:40:00,36.58,36.65,36.47,36.61,10500.0,36.3388,36.4083,36.2295,36.3686,10500.0
2012-01-13 09:45:00,36.61,36.71,36.61,36.71,3000.0,36.3686,36.4679,36.3686,36.4679,3000.0
2012-01-13 09:50:00,36.71,36.83,36.68,36.81,3400.0,36.4679,36.5872,36.4381,36.5673,3400.0
2012-01-13 09:55:00,36.81,36.82,36.66,36.67,2200.0,36.5673,36.5772,36.4183,36.4282,2200.0
2012-01-13 10:00:00,36.62,36.65,36.62,36.62,1400.0,36.3785,36.4083,36.3785,36.3785,1400.0
2012-01-13 10:05:00,36.6,36.6,36.45,36.45,1700.0,36.3587,36.3587,36.2097,36.2097,1700.0
2012-01-13 10:10:00,36.36,36.41,36.28,36.37,1800.0,36.1203,36.1699,36.0408,36.1302,1800.0
2012-01-13 10:15:00,36.37,36.38,36.31,36.31,1200.0,36.1302,36.1401,36.0706,36.0706,1200.0
2012-01-13 10:20:00,36.29,36.29,36.2,36.25,1900.0,36.0507,36.0507,35.9613,36.011,1900.0
2012-01-13 10:25:00,36.28,36.37,36.28,36.37,500.0,36.0408,36.1302,36.0408,36.1302,500.0
2012-01-13 10:30:00,36.48,36.53,36.47,36.53,3000.0,36.2395,36.2891,36.2295,36.2891,3000.0
2012-01-13 10:35:00,36.53,36.56,36.53,36.56,200.0,36.2891,36.3189,36.2891,36.3189,200.0
2012-01-13 10:40:00,36.53,36.53,36.45,36.5,1800.0,36.2891,36.2891,36.2097,36.2593,1800.0
2012-01-13 10:45:00,36.5,36.57,36.5,36.53,2300.0,36.2593,36.3289,36.2593,36.2891,2300.0
2012-01-13 10:50:00,36.55,36.55,36.55,36.55,100.0,36.309,36.309,36.309,36.309,100.0
2012-01-13 10:55:00,36.59,36.64,36.59,36.64,400.0,36.3487,36.3984,36.3487,36.3984,400.0
2012-01-13 11:00:00,36.66,36.73,36.66,36.7,2900.0,36.4183,36.4878,36.4183,36.458,2900.0
2012-01-13 11:05:00,36.7,36.76,36.64,36.71,2800.0,36.458,36.5176,36.3984,36.4679,2800.0
2012-01-13 11:10:00,36.73,36.73,36.73,36.73,400.0,36.4878,36.4878,36.4878,36.4878,400.0
2012-01-13 11:15:00,36.74,36.86,36.74,36.85,1800.0,36.4977,36.617,36.4977,36.607,1800.0
2012-01-13 11:20:00,36.87,36.93,36.87,36.93,600.0,36.6269,36.6865,36.6269,36.6865,600.0
2012-01-13 11:25:00,36.93,36.95,36.9,36.95,2200.0,36.6865,36.7064,36.6567,36.7064,2200.0
2012-01-13 11:30:00,36.96,36.96,36.96,36.96,500.0,36.7163,36.7163,36.7163,36.7163,500.0
2012-01-13 11:35:00,36.95,36.97,36.95,36.97,600.0,36.7064,36.7262,36.7064,36.7262,600.0
2012-01-13 11:40:00,36.97,36.98,36.96,36.96,1200.0,36.7262,36.7362,36.7163,36.7163,1200.0
2012-01-13 11:45:00,36.95,36.97,36.95,36.97,600.0,36.7064,36.7262,36.7064,36.7262,600.0
2012-01-13 11:50:00,37.0,37.1,37.0,37.06,3200.0,36.756,36.8554,36.756,36.8156,3200.0
2012-01-13 11:55:00,37.05,37.05,37.04,37.04,1400.0,36.8057,36.8057,36.7958,36.7958,1400.0
2012-01-13 12:00:00,37.01,37.07,37.0,37.07,3300.0,36.766,36.8256,36.756,36.8256,3300.0
2012-01-13 12:05:00,37.08,37.1,37.08,37.1,800.0,36.8355,36.8554,36.8355,36.8554,800.0
2012-01-13 12:10:00,37.09,37.09,37.05,37.06,2400.0,36.8454,36.8454,36.8057,36.8156,2400.0
2012-01-13 12:15:00,37.07,37.1,37.07,37.1,500.0,36.8256,36.8554,36.8256,36.8554,500.0
2012-01-13 12:20:00,37.11,37.13,37.11,37.13,1000.0,36.8653,36.8852,36.8653,36.8852,1000.0
2012-01-13 12:25:00,37.12,37.12,37.05,37.09,2300.0,36.8752,36.8752,36.8057,36.8454,2300.0
2012-01-13 12:30:00,37.07,37.07,37.07,37.07,1500.0,36.8256,36.8256,36.8256,36.8256,1500.0
2012-01-13 12:35:00,37.05,37.05,37.03,37.05,1500.0,36.8057,36.8057,36.7858,36.8057,1500.0
2012-01-13 12:40:00,37.05,37.06,37.03,37.06,700.0,36.8057,36.8156,36.7858,36.8156,700.0
2012-01-13 12:45:00,37.1,37.1,37.09,37.1,400.0,36.8554,36.8554,36.8454,36.8554,400.0
2012-01-13 12:50:00,37.1,37.11,37.1,37.11,1800.0,36.8554,36.8653,36.8554,36.8653,1800.0
2012-01-13 12:55:00,37.14,37.14,37.14,37.14,300.0,36.8951,36.8951,36.8951,36.8951,300.0
2012-01-13 13:00:00,37.17,37.17,37.07,37.07,1900.0,36.9249,36.9249,36.8256,36.8256,1900.0
2012-01-13 13:05:00,37.05,37.05,37.03,37.04,1600.0,36.8057,36.8057,36.7858,36.7958,1600.0
2012-01-13 13:10:00,37.06,37.1,37.06,37.08,900.0,36.8156,36.8554,36.8156,36.8355,900.0
2012-01-13 13:15:00,37.08,37.08,37.04,37.07,1200.0,36.8355,36.8355,36.7958,36.8256,1200.0
2012-01-13 13:20:00,37.09,37.11,37.08,37.08,1100.0,36.8454,36.8653,36.8355,36.8355,1100.0
2012-01-13 13:25:00,37.11,37.14,37.11,37.11,900.0,36.8653,36.8951,36.8653,36.8653,900.0
2012-01-13 13:30:00,37.09,37.09,37.0,37.0,1700.0,36.8454,36.8454,36.756,36.756,1700.0
2012-01-13 13:35:00,37.03,37.03,36.96,36.96,1700.0,36.7858,36.7858,36.7163,36.7163,1700.0
2012-01-13 13:40:00,36.95,36.95,36.93,36.93,900.0,36.7064,36.7064,36.6865,36.6865,900.0
2012-01-13 13:45:00,36.93,37.04,36.93,37.04,1200.0,36.6865,36.7958,36.6865,36.7958,1200.0
2012-01-13 13:50:00,37.08,37.3,37.08,37.15,3600.0,36.8355,37.0541,36.8355,36.905,3600.0
2012-01-13 13:55:00,37.16,37.22,37.16,37.22,800.0,36.915,36.9746,36.915,36.9746,800.0
2012-01-13 14:00:00,37.21,37.22,37.15,37.15,1300.0,36.9646,36.9746,36.905,36.905,1300.0
2012-01-13 14:05:00,37.15,37.16,37.12,37.12,2900.0,36.905,36.915,36.8752,36.8752,2900.0
2012-01-13 14:10:00,37.12,37.12,37.09,37.09,1400.0,36.8752,36.8752,36.8454,36.8454,1400.0
2012-01-13 14:15:00,37.08,37.08,37.07,37.07,2000.0,36.8355,36.8355,36.8256,36.8256,2000.0
2012-01-13 14:20:00,37.06,37.06,37.06,37.06,600.0,36.8156,36.8156,36.8156,36.8156,600.0
2012-01-13 14:25:00,37.08,37.11,37.06,37.06,2700.0,36.8355,36.8653,36.8156,36.8156,2700.0
2012-01-13 14:30:00,37.06,37.07,37.06,37.07,1100.0,36.8156,36.8256,36.8156,36.8256,1100.0
2012-01-13 14:35:00,37.08,37.08,37.05,37.07,500.0,36.8355,36.8355,36.8057,36.8256,500.0
2012-01-13 14:40:00,37.06,37.06,37.0,37.02,1400.0,36.8156,36.8156,36.756,36.7759,1400.0
2012-01-13 14:45:00,36.98,37.04,36.98,37.01,900.0,36.7362,36.7958,36.7362,36.766,900.0
2012-01-13 14:50:00,37.03,37.03,37.02,37.02,700.0,36.7858,36.7858,36.7759,36.7759,700.0
2012-01-13 14:55:00,37.05,37.11,36.99,37.1,3400.0,36.8057,36.8653,36.7461,36.8554,3400.0
2012-01-13 15:00:00,37.1,37.16,37.1,37.16,4100.0,36.8554,36.915,36.8554,36.915,4100.0
2012-01-13 15:05:00,37.16,37.24,37.15,37.24,5400.0,36.915,36.9944,36.905,36.9944,5400.0
2012-01-13 15:10:00,37.23,37.25,37.15,37.19,1900.0,36.9845,37.0044,36.905,36.9448,1900.0
2012-01-13 15:15:00,37.17,37.21,37.17,37.18,900.0,36.9249,36.9646,36.9249,36.9348,900.0
2012-01-13 15:20:00,37.18,37.19,37.15,37.19,4300.0,36.9348,36.9448,36.905,36.9448,4300.0
2012-01-13 15:25:00,37.21,37.26,37.19,37.23,6300.0,36.9646,37.0143,36.9448,36.9845,6300.0
2012-01-13 15:30:00,37.22,37.25,37.2,37.23,5900.0,36.9746,37.0044,36.9547,36.9845,5900.0
2012-01-13 15:35:00,37.25,37.27,37.15,37.15,4500.0,37.0044,37.0243,36.905,36.905,4500.0
2012-01-13 15:40:00,37.16,37.19,37.15,37.15,4700.0,36.915,36.9448,36.905,36.905,4700.0
2012-01-13 15:45:00,37.16,37.31,37.16,37.26,14000.0,36.915,37.064,36.915,37.0143,14000.0
2012-01-13 15:50:00,37.24,37.26,37.17,37.17,4300.0,36.9944,37.0143,36.9249,36.9249,4300.0
2012-01-13 15:55:00,37.14,37.24,37.14,37.23,8000.0,36.8951,36.9944,36.8951,36.9845,8000.0
2012-01-17 09:30:00,37.5,37.65,37.5,37.65,10400.0,37.2527,37.4017,37.2527,37.4017,10400.0
2012-01-17 09:35:00,37.63,37.69,37.63,37.67,1000.0,37.3819,37.4415,37.3819,37.4216,1000.0
2012-01-17 09:40:00,37.7,37.7,37.59,37.62,1100.0,37.4514,37.4514,37.3421,37.3719,1100.0
2012-01-17 09:45:00,37.62,37.62,37.47,37.49,5700.0,37.3719,37.3719,37.2229,37.2428,5700.0
2012-01-17 09:50:00,37.49,37.49,37.45,37.45,300.0,37.2428,37.2428,37.2031,37.2031,300.0
2012-01-17 09:55:00,37.43,37.44,37.38,37.38,600.0,37.1832,37.1931,37.1335,37.1335,600.0
2012-01-17 10:00:00,37.33,37.33,37.26,37.26,2400.0,37.0839,37.0839,37.0143,37.0143,2400.0
2012-01-17 10:05:00,37.31,37.31,37.28,37.28,200.0,37.064,37.064,37.0342,37.0342,200.0
2012-01-17 10:10:00,37.3,37.31,37.28,37.31,500.0,37.0541,37.064,37.0342,37.064,500.0
2012-01-17 10:15:00,37.3,37.3,37.15,37.15,1600.0,37.0541,37.0541,36.905,36.905,1600.0
2012-01-17 10:20:00,37.15,37.15,37.05,37.05,1200.0,36.905,36.905,36.8057,36.8057,1200.0
2012-01-17 10:25:00,37.12,37.14,37.11,37.11,900.0,36.8752,36.8951,36.8653,36.8653,900.0
2012-01-17 10:30:00,37.14,37.14,37.08,37.08,900.0,36.8951,36.8951,36.8355,36.8355,900.0
2012-01-17 10:35:00,37.07,37.07,36.92,36.95,3600.0,36.8256,36.8256,36.6766,36.7064,3600.0
2012-01-17 10:40:00,36.97,36.97,36.86,36.93,6600.0,36.7262,36.7262,36.617,36.6865,6600.0
2012-01-17 10:45:00,36.95,36.95,36.88,36.88,400.0,36.7064,36.7064,36.6368,36.6368,400.0
2012-01-17 10:50:00,36.93,36.93,36.93,36.93,200.0,36.6865,36.6865,36.6865,36.6865,200.0
2012-01-17 10:55:00,36.95,36.95,36.95,36.95,100.0,36.7064,36.7064,36.7064,36.7064,100.0
2012-01-17 11:00:00,36.93,36.93,36.81,36.85,2300.0,36.6865,36.6865,36.5673,36.607,2300.0
2012-01-17 11:05:00,36.83,36.85,36.83,36.85,200.0,36.5872,36.607,36.5872,36.607,200.0
2012-01-17 11:10:00,36.9,36.9,36.88,36.88,200.0,36.6567,36.6567,36.6368,36.6368,200.0
2012-01-17 11:15:00,36.89,36.89,36.89,36.89,100.0,36.6468,36.6468,36.6468,36.6468,100.0
2012-01-17 11:20:00,36.87,36.89,36.87,36.89,200.0,36.6269,36.6468,36.6269,36.6468,200.0
2012-01-17 11:25:00,36.87,36.87,36.87,36.87,200.0,36.6269,36.6269,36.6269,36.6269,200.0
2012-01-17 11:30:00,36.91,36.91,36.91,36.91,600.0,36.6666,36.6666,36.6666,36.6666,600.0
2012-01-17 11:35:00,36.93,36.93,36.9,36.9,1300.0,36.6865,36.6865,36.6567,36.6567,1300.0
2012-01-17 11:40:00,36.91,36.93,36.87,36.87,3100.0,36.6666,36.6865,36.6269,36.6269,3100.0
2012-01-17 11:45:00,36.87,36.88,36.86,36.86,300.0,36.6269,36.6368,36.617,36.617,300.0
2012-01-17 11:50:00,36.88,36.88,36.84,36.86,400.0,36.6368,36.6368,36.5971,36.617,400.0
2012-01-17 11:55:00,36.87,36.89,36.75,36.75,2800.0,36.6269,36.6468,36.5077,36.5077,2800.0
2012-01-17 12:00:00,36.78,36.85,36.78,36.85,600.0,36.5375,36.607,36.5375,36.607,600.0
2012-01-17 12:05:00,36.85,36.85,36.85,36.85,0.0,36.607,36.607,36.607,36.607,0.0
2012-01-17 12:10:00,36.85,36.85,36.83,36.83,400.0,36.607,36.607,36.5872,36.5872,400.0
2012-01-17 12:15:00,36.84,36.84,36.84,36.84,300.0,36.5971,36.5971,36.5971,36.5971,300.0
2012-01-17 12:20:00,36.84,36.84,36.84,36.84,0.0,36.5971,36.5971,36.5971,36.5971,0.0
2012-01-17 12:25:00,36.84,36.84,36.84,36.84,100.0,36.5971,36.5971,36.5971,36.5971,100.0
2012-01-17 12:30:00,36.83,36.83,36.78,36.8,1100.0,36.5872,36.5872,36.5375,36.5574,1100.0
2012-01-17 12:35:00,36.76,36.78,36.74,36.78,300.0,36.5176,36.5375,36.4977,36.5375,300.0
2012-01-17 12:40:00,36.78,36.78,36.76,36.76,200.0,36.5375,36.5375,36.5176,36.5176,200.0
2012-01-17 12:45:00,36.76,36.76,36.76,36.76,0.0,36.5176,36.5176,36.5176,36.5176,0.0
2012-01-17 12:50:00,36.78,36.79,36.78,36.79,300.0,36.5375,36.5474,36.5375,36.5474,300.0
2012-01-17 12:55:00,36.78,36.82,36.78,36.8,400.0,36.5375,36.5772,36.5375,36.5574,400.0
2012-01-17 13:00:00,36.8,36.8,36.79,36.79,200.0,36.5574,36.5574,36.5474,36.5474,200.0
2012-01-17 13:05:00,36.81,36.81,36.8,36.8,200.0,36.5673,36.5673,36.5574,36.5574,200.0
2012-01-17 13:10:00,36.8,36.8,36.8,36.8,0.0,36.5574,36.5574,36.5574,36.5574,0.0
2012-01-17 13:15:00,36.8,36.85,36.8,36.85,600.0,36.5574,36.607,36.5574,36.607,600.0
2012-01-17 13:20:00,36.9,36.96,36.9,36.96,500.0,36.6567,36.7163,36.6567,36.7163,500.0
2012-01-17 13:25:00,36.98,36.98,36.89,36.98,9100.0,36.7362,36.7362,36.6468,36.7362,9100.0
2012-01-17 13:30:00,36.98,36.98,36.84,36.88,10500.0,36.7362,36.7362,36.5971,36.6368,10500.0
2012-01-17 13:35:00,36.89,36.89,36.69,36.69,5500.0,36.6468,36.6468,36.4481,36.4481,5500.0
2012-01-17 13:40:00,36.68,36.68,36.52,36.54,5100.0,36.4381,36.4381,36.2792,36.2991,5100.0
2012-01-17 13:45:00,36.55,36.55,36.52,36.55,900.0,36.309,36.309,36.2792,36.309,900.0
2012-01-17 13:50:00,36.53,36.61,36.53,36.61,2700.0,36.2891,36.3686,36.2891,36.3686,2700.0
2012-01-17 13:55:00,36.61,36.62,36.6,36.6,1100.0,36.3686,36.3785,36.3587,36.3587,1100.0
2012-01-17 14:00:00,36.62,36.62,36.62,36.62,100.0,36.3785,36.3785,36.3785,36.3785,100.0
2012-01-17 14:05:00,36.62,36.63,36.62,36.62,400.0,36.3785,36.3885,36.3785,36.3785,400.0
2012-01-17 14:10:00,36.64,36.64,36.61,36.61,1500.0,36.3984,36.3984,36.3686,36.3686,1500.0
2012-01-17 14:15:00,36.62,36.62,36.61,36.61,800.0,36.3785,36.3785,36.3686,36.3686,800.0
2012-01-17 14:20:00,36.63,36.64,36.63,36.63,300.0,36.3885,36.3984,36.3885,36.3885,300.0
2012-01-17 14:25:00,36.64,36.64,36.64,36.64,200.0,36.3984,36.3984,36.3984,36.3984,200.0
2012-01-17 14:30:00,36.64,36.64,36.57,36.57,1800.0,36.3984,36.3984,36.3289,36.3289,1800.0
2012-01-17 14:35:00,36.57,36.57,36.53,36.56,700.0,36.3289,36.3289,36.2891,36.3189,700.0
2012-01-17 14:40:00,36.54,36.54,36.43,36.43,1500.0,36.2991,36.2991,36.1898,36.1898,1500.0
2012-01-17 14:45:00,36.44,36.44,36.36,36.38,2500.0,36.1997,36.1997,36.1203,36.1401,2500.0
2012-01-17 14:50:00,36.39,36.39,36.29,36.29,4400.0,36.1501,36.1501,36.0507,36.0507,4400.0
2012-01-17 14:55:00,36.31,36.33,36.29,36.3,2000.0,36.0706,36.0904,36.0507,36.0606,2000.0
2012-01-17 15:00:00,36.31,36.33,36.31,36.31,500.0,36.0706,36.0904,36.0706,36.0706,500.0
2012-01-17 15:05:00,36.34,36.35,36.17,36.23,17300.0,36.1004,36.1103,35.9315,35.9911,17300.0
2012-01-17 15:10:00,36.17,36.28,36.12,36.28,4900.0,35.9315,36.0408,35.8818,36.0408,4900.0
2012-01-17 15:15:00,36.3,36.31,36.19,36.19,2800.0,36.0606,36.0706,35.9514,35.9514,2800.0
2012-01-17 15:20:00,36.18,36.24,36.13,36.22,3800.0,35.9414,36.001,35.8918,35.9812,3800.0
2012-01-17 15:25:00,36.27,36.27,36.22,36.22,2100.0,36.0308,36.0308,35.9812,35.9812,2100.0
2012-01-17 15:30:00,36.24,36.24,36.18,36.21,3900.0,36.001,36.001,35.9414,35.9712,3900.0
2012-01-17 15:35:00,36.21,36.23,36.14,36.16,4900.0,35.9712,35.9911,35.9017,35.9216,4900.0
2012-01-17 15:40:00,36.15,36.15,36.06,36.06,9800.0,35.9116,35.9116,35.8222,35.8222,9800.0
2012-01-17 15:45:00,36.06,36.11,36.05,36.08,12600.0,35.8222,35.8719,35.8123,35.8421,12600.0
2012-01-17 15:50:00,36.07,36.14,36.05,36.07,11500.0,35.8322,35.9017,35.8123,35.8322,11500.0
2012-01-17 15:55:00,36.07,36.08,35.89,35.91,28600.0,35.8322,35.8421,35.6534,35.6732,28600.0
2012-01-18 09:30:00,35.87,35.93,35.05,35.45,23200.0,35.6335,35.6931,34.8189,35.2163,23200.0
2012-01-18 09:35:00,35.46,35.76,35.44,35.74,6900.0,35.2262,35.5242,35.2063,35.5043,6900.0
2012-01-18 09:40:00,35.71,35.87,35.68,35.8,5700.0,35.4745,35.6335,35.4447,35.5639,5700.0
2012-01-18 09:45:00,35.84,35.99,35.74,35.99,9900.0,35.6037,35.7527,35.5043,35.7527,9900.0
2012-01-18 09:50:00,35.94,36.19,35.93,36.19,5000.0,35.703,35.9514,35.6931,35.9514,5000.0
2012-01-18 09:55:00,36.17,36.27,36.17,36.2,1700.0,35.9315,36.0308,35.9315,35.9613,1700.0
2012-01-18 10:00:00,36.26,36.31,36.13,36.2,5700.0,36.0209,36.0706,35.8918,35.9613,5700.0
2012-01-18 10:05:00,36.22,36.22,36.17,36.17,900.0,35.9812,35.9812,35.9315,35.9315,900.0
2012-01-18 10:10:00,36.2,36.32,36.16,36.32,2500.0,35.9613,36.0805,35.9216,36.0805,2500.0
2012-01-18 10:15:00,36.27,36.27,36.26,36.26,300.0,36.0308,36.0308,36.0209,36.0209,300.0
2012-01-18 10:20:00,36.24,36.39,36.21,36.38,4300.0,36.001,36.1501,35.9712,36.1401,4300.0
2012-01-18 10:25:00,36.39,36.39,36.35,36.39,2800.0,36.1501,36.1501,36.1103,36.1501,2800.0
2012-01-18 10:30:00,36.43,36.5,36.39,36.45,900.0,36.1898,36.2593,36.1501,36.2097,900.0
2012-01-18 10:35:00,36.46,36.46,36.44,36.45,500.0,36.2196,36.2196,36.1997,36.2097,500.0
2012-01-18 10:40:00,36.45,36.45,36.45,36.45,600.0,36.2097,36.2097,36.2097,36.2097,600.0
2012-01-18 10:45:00,36.46,36.49,36.44,36.45,2100.0,36.2196,36.2494,36.1997,36.2097,2100.0
2012-01-18 10:50:00,36.48,36.52,36.48,36.5,2200.0,36.2395,36.2792,36.2395,36.2593,2200.0
2012-01-18 10:55:00,36.5,36.55,36.44,36.44,1000.0,36.2593,36.309,36.1997,36.1997,1000.0
2012-01-18 11:00:00,36.45,36.45,36.4,36.42,1900.0,36.2097,36.2097,36.16,36.1799,1900.0
2012-01-18 11:05:00,36.42,36.42,36.41,36.41,1300.0,36.1799,36.1799,36.1699,36.1699,1300.0
2012-01-18 11:10:00,36.42,36.47,36.42,36.47,1300.0,36.1799,36.2295,36.1799,36.2295,1300.0
2012-01-18 11:15:00,36.47,36.47,36.36,36.36,2300.0,36.2295,36.2295,36.1203,36.1203,2300.0
2012-01-18 11:20:00,36.34,36.47,36.34,36.47,4000.0,36.1004,36.2295,36.1004,36.2295,4000.0
2012-01-18 11:25:00,36.52,36.54,36.49,36.49,1000.0,36.2792,36.2991,36.2494,36.2494,1000.0
2012-01-18 11:30:00,36.5,36.54,36.49,36.49,1700.0,36.2593,36.2991,36.2494,36.2494,1700.0
2012-01-18 11:35:00,36.48,36.48,36.42,36.43,1200.0,36.2395,36.2395,36.1799,36.1898,1200.0
2012-01-18 11:40:00,36.46,36.54,36.45,36.54,4300.0,36.2196,36.2991,36.2097,36.2991,4300.0
2012-01-18 11:45:00,36.55,36.55,36.51,36.51,800.0,36.309,36.309,36.2693,36.2693,800.0
2012-01-18 11:50:00,36.53,36.59,36.53,36.59,2000.0,36.2891,36.3487,36.2891,36.3487,2000.0
2012-01-18 11:55:00,36.56,36.6,36.56,36.6,2400.0,36.3189,36.3587,36.3189,36.3587,2400.0
2012-01-18 12:00:00,36.56,36.56,36.55,36.55,200.0,36.3189,36.3189,36.309,36.309,200.0
2012-01-18 12:05:00,36.58,36.65,36.54,36.65,5000.0,36.3388,36.4083,36.2991,36.4083,5000.0
2012-01-18 12:10:00,36.63,36.66,36.63,36.63,2000.0,36.3885,36.4183,36.3885,36.3885,2000.0
2012-01-18 12:15:00,36.64,36.67,36.61,36.61,800.0,36.3984,36.4282,36.3686,36.3686,800.0
2012-01-18 12:20:00,36.64,36.66,36.64,36.66,1000.0,36.3984,36.4183,36.3984,36.4183,1000.0
2012-01-18 12:25:00,36.66,36.66,36.66,36.66,0.0,36.4183,36.4183,36.4183,36.4183,0.0
2012-01-18 12:30:00,36.68,36.69,36.68,36.69,500.0,36.4381,36.4481,36.4381,36.4481,500.0
2012-01-18 12:35:00,36.69,36.71,36.69,36.7,700.0,36.4481,36.4679,36.4481,36.458,700.0
2012-01-18 12:40:00,36.74,36.79,36.71,36.79,800.0,36.4977,36.5474,36.4679,36.5474,800.0
2012-01-18 12:45:00,36.77,36.82,36.77,36.82,800.0,36.5275,36.5772,36.5275,36.5772,800.0
2012-01-18 12:50:00,36.81,36.83,36.8,36.83,800.0,36.5673,36.5872,36.5574,36.5872,800.0
2012-01-18 12:55:00,36.81,36.81,36.8,36.8,800.0,36.5673,36.5673,36.5574,36.5574,800.0
2012-01-18 13:00:00,36.79,36.92,36.75,36.9,14700.0,36.5474,36.6766,36.5077,36.6567,14700.0
2012-01-18 13:05:00,36.88,36.89,36.8,36.8,5600.0,36.6368,36.6468,36.5574,36.5574,5600.0
2012-01-18 13:10:00,36.8,36.82,36.8,36.8,700.0,36.5574,36.5772,36.5574,36.5574,700.0
2012-01-18 13:15:00,36.79,36.79,36.79,36.79,500.0,36.5474,36.5474,36.5474,36.5474,500.0
2012-01-18 13:20:00,36.76,36.8,36.76,36.8,300.0,36.5176,36.5574,36.5176,36.5574,300.0
2012-01-18 13:25:00,36.8,36.8,36.8,36.8,100.0,36.5574,36.5574,36.5574,36.5574,100.0
2012-01-18 13:30:00,36.8,36.89,36.77,36.89,1700.0,36.5574,36.6468,36.5275,36.6468,1700.0
2012-01-18 13:35:00,36.85,36.85,36.79,36.79,600.0,36.607,36.607,36.5474,36.5474,600.0
2012-01-18 13:40:00,36.79,36.82,36.78,36.82,600.0,36.5474,36.5772,36.5375,36.5772,600.0
2012-01-18 13:45:00,36.79,36.81,36.76,36.76,700.0,36.5474,36.5673,36.5176,36.5176,700.0
2012-01-18 13:50:00,36.76,36.78,36.72,36.72,1400.0,36.5176,36.5375,36.4779,36.4779,1400.0
2012-01-18 13:55:00,36.73,36.76,36.73,36.76,1100.0,36.4878,36.5176,36.4878,36.5176,1100.0
2012-01-18 14:00:00,36.74,36.81,36.74,36.8,2400.0,36.4977,36.5673,36.4977,36.5574,2400.0
2012-01-18 14:05:00,36.8,36.85,36.8,36.84,1500.0,36.5574,36.607,36.5574,36.5971,1500.0
2012-01-18 14:10:00,36.84,36.85,36.84,36.84,600.0,36.5971,36.607,36.5971,36.5971,600.0
2012-01-18 14:15:00,36.84,36.87,36.84,36.87,400.0,36.5971,36.6269,36.5971,36.6269,400.0
2012-01-18 14:20:00,36.88,36.91,36.88,36.91,1700.0,36.6368,36.6666,36.6368,36.6666,1700.0
2012-01-18 14:25:00,36.91,37.0,36.91,37.0,2100.0,36.6666,36.756,36.6666,36.756,2100.0
2012-01-18 14:30:00,36.96,36.96,36.91,36.91,1500.0,36.7163,36.7163,36.6666,36.6666,1500.0
2012-01-18 14:35:00,36.89,36.89,36.82,36.82,800.0,36.6468,36.6468,36.5772,36.5772,800.0
2012-01-18 14:40:00,36.82,36.86,36.82,36.85,1200.0,36.5772,36.617,36.5772,36.607,1200.0
2012-01-18 14:45:00,36.89,36.91,36.87,36.9,600.0,36.6468,36.6666,36.6269,36.6567,600.0
2012-01-18 14:50:00,36.89,36.89,36.85,36.85,400.0,36.6468,36.6468,36.607,36.607,400.0
2012-01-18 14:55:00,36.82,36.86,36.82,36.85,1400.0,36.5772,36.617,36.5772,36.607,1400.0
2012-01-18 15:00:00,36.88,36.92,36.88,36.89,1500.0,36.6368,36.6766,36.6368,36.6468,1500.0
2012-01-18 15:05:00,36.88,36.88,36.85,36.86,1000.0,36.6368,36.6368,36.607,36.617,1000.0
2012-01-18 15:10:00,36.87,36.94,36.85,36.87,2700.0,36.6269,36.6964,36.607,36.6269,2700.0
2012-01-18 15:15:00,36.87,36.87,36.81,36.87,2600.0,36.6269,36.6269,36.5673,36.6269,2600.0
2012-01-18 15:20:00,36.84,36.86,36.84,36.85,1800.0,36.5971,36.617,36.5971,36.607,1800.0
2012-01-18 15:25:00,36.85,36.88,36.84,36.87,800.0,36.607,36.6368,36.5971,36.6269,800.0
2012-01-18 15:30:00,36.85,36.89,36.85,36.86,2500.0,36.607,36.6468,36.607,36.617,2500.0
2012-01-18 15:35:00,36.88,36.88,36.81,36.85,3400.0,36.6368,36.6368,36.5673,36.607,3400.0
2012-01-18 15:40:00,36.86,36.88,36.83,36.85,3000.0,36.617,36.6368,36.5872,36.607,3000.0
2012-01-18 15:45:00,36.89,36.92,36.8,36.8,4600.0,36.6468,36.6766,36.5574,36.5574,4600.0
2012-01-18 15:50:00,36.81,36.9,36.81,36.86,6100.0,36.5673,36.6567,36.5673,36.617,6100.0
2012-01-18 15:55:00,36.86,36.9,36.85,36.9,13300.0,36.617,36.6567,36.607,36.6567,13300.0
2012-01-19 09:30:00,37.06,37.34,37.06,37.31,4400.0,36.8156,37.0938,36.8156,37.064,4400.0
2012-01-19 09:35:00,37.29,37.48,37.29,37.44,8000.0,37.0441,37.2329,37.0441,37.1931,8000.0
2012-01-19 09:40:00,37.41,37.41,37.33,37.33,500.0,37.1633,37.1633,37.0839,37.0839,500.0
2012-01-19 09:45:00,37.35,37.35,37.33,37.33,700.0,37.1037,37.1037,37.0839,37.0839,700.0
2012-01-19 09:50:00,37.29,37.3,37.16,37.16,1100.0,37.0441,37.0541,36.915,36.915,1100.0
2012-01-19 09:55:00,37.15,37.2,37.13,37.2,1300.0,36.905,36.9547,36.8852,36.9547,1300.0
2012-01-19 10:00:00,37.14,37.14,36.99,36.99,700.0,36.8951,36.8951,36.7461,36.7461,700.0
2012-01-19 10:05:00,36.94,37.02,36.94,37.02,700.0,36.6964,36.7759,36.6964,36.7759,700.0
2012-01-19 10:10:00,37.0,37.04,37.0,37.04,600.0,36.756,36.7958,36.756,36.7958,600.0
2012-01-19 10:15:00,37.06,37.13,37.06,37.13,1900.0,36.8156,36.8852,36.8156,36.8852,1900.0
2012-01-19 10:20:00,37.19,37.22,37.19,37.22,600.0,36.9448,36.9746,36.9448,36.9746,600.0
2012-01-19 10:25:00,37.21,37.22,37.08,37.2,4900.0,36.9646,36.9746,36.8355,36.9547,4900.0
2012-01-19 10:30:00,37.2,37.38,37.2,37.33,7200.0,36.9547,37.1335,36.9547,37.0839,7200.0
2012-01-19 10:35:00,37.33,37.37,37.33,37.37,1800.0,37.0839,37.1236,37.0839,37.1236,1800.0
2012-01-19 10:40:00,37.37,37.44,37.37,37.44,2000.0,37.1236,37.1931,37.1236,37.1931,2000.0
2012-01-19 10:45:00,37.45,37.55,37.45,37.53,1000.0,37.2031,37.3024,37.2031,37.2825,1000.0
2012-01-19 10:50:00,37.52,37.63,37.52,37.61,2200.0,37.2726,37.3819,37.2726,37.362,2200.0
2012-01-19 10:55:00,37.57,37.6,37.56,37.58,3400.0,37.3223,37.3521,37.3123,37.3322,3400.0
2012-01-19 11:00:00,37.55,37.6,37.55,37.6,1200.0,37.3024,37.3521,37.3024,37.3521,1200.0
2012-01-19 11:05:00,37.6,37.75,37.6,37.75,5000.0,37.3521,37.5011,37.3521,37.5011,5000.0
2012-01-19 11:10:00,37.73,37.79,37.73,37.76,2000.0,37.4812,37.5408,37.4812,37.511,2000.0
2012-01-19 11:15:00,37.76,37.76,37.76,37.76,0.0,37.511,37.511,37.511,37.511,0.0
2012-01-19 11:20:00,37.78,37.85,37.76,37.85,800.0,37.5309,37.6004,37.511,37.6004,800.0
2012-01-19 11:25:00,37.87,37.87,37.66,37.72,12600.0,37.6203,37.6203,37.4117,37.4713,12600.0
2012-01-19 11:30:00,37.83,37.89,37.8,37.88,2100.0,37.5806,37.6402,37.5508,37.6302,2100.0
2012-01-19 11:35:00,37.85,37.85,37.82,37.85,400.0,37.6004,37.6004,37.5706,37.6004,400.0
2012-01-19 11:40:00,37.85,37.85,37.85,37.85,0.0,37.6004,37.6004,37.6004,37.6004,0.0
2012-01-19 11:45:00,37.8,37.85,37.8,37.83,800.0,37.5508,37.6004,37.5508,37.5806,800.0
2012-01-19 11:50:00,37.84,37.85,37.82,37.83,1300.0,37.5905,37.6004,37.5706,37.5806,1300.0
2012-01-19 11:55:00,37.83,37.86,37.82,37.83,1500.0,37.5806,37.6104,37.5706,37.5806,1500.0
2012-01-19 12:00:00,37.84,37.84,37.81,37.81,1300.0,37.5905,37.5905,37.5607,37.5607,1300.0
2012-01-19 12:05:00,37.82,37.82,37.77,37.77,500.0,37.5706,37.5706,37.521,37.521,500.0
2012-01-19 12:10:00,37.77,37.77,37.77,37.77,0.0,37.521,37.521,37.521,37.521,0.0
2012-01-19 12:15:00,37.77,37.79,37.77,37.77,500.0,37.521,37.5408,37.521,37.521,500.0
2012-01-19 12:20:00,37.77,37.77,37.76,37.76,1100.0,37.521,37.521,37.511,37.511,1100.0
2012-01-19 12:25:00,37.78,37.78,37.76,37.77,1900.0,37.5309,37.5309,37.511,37.521,1900.0
2012-01-19 12:30:00,37.78,37.79,37.77,37.77,600.0,37.5309,37.5408,37.521,37.521,600.0
2012-01-19 12:35:00,37.81,37.81,37.77,37.77,700.0,37.5607,37.5607,37.521,37.521,700.0
2012-01-19 12:40:00,37.8,37.8,37.8,37.8,700.0,37.5508,37.5508,37.5508,37.5508,700.0
2012-01-19 12:45:00,37.86,37.86,37.82,37.85,5100.0,37.6104,37.6104,37.5706,37.6004,5100.0
2012-01-19 12:50:00,37.84,37.86,37.84,37.84,1200.0,37.5905,37.6104,37.5905,37.5905,1200.0
2012-01-19 12:55:00,37.85,37.85,37.85,37.85,300.0,37.6004,37.6004,37.6004,37.6004,300.0
2012-01-19 13:00:00,37.87,37.87,37.86,37.87,600.0,37.6203,37.6203,37.6104,37.6203,600.0
2012-01-19 13:05:00,37.9,37.9,37.9,37.9,700.0,37.6501,37.6501,37.6501,37.6501,700.0
2012-01-19 13:10:00,37.89,37.95,37.89,37.93,2400.0,37.6402,37.6998,37.6402,37.6799,2400.0
2012-01-19 13:15:00,37.94,37.94,37.92,37.92,2100.0,37.6898,37.6898,37.67,37.67,2100.0
2012-01-19 13:20:00,37.93,37.93,37.92,37.92,1500.0,37.6799,37.6799,37.67,37.67,1500.0
2012-01-19 13:25:00,37.93,37.93,37.92,37.93,4500.0,37.6799,37.6799,37.67,37.6799,4500.0
2012-01-19 13:30:00,37.91,37.93,37.91,37.91,2400.0,37.66,37.6799,37.66,37.66,2400.0
2012-01-19 13:35:00,37.91,37.91,37.91,37.91,200.0,37.66,37.66,37.66,37.66,200.0
2012-01-19 13:40:00,37.91,37.91,37.89,37.89,600.0,37.66,37.66,37.6402,37.6402,600.0
2012-01-19 13:45:00,37.83,37.83,37.82,37.83,700.0,37.5806,37.5806,37.5706,37.5806,700.0
2012-01-19 13:50:00,37.84,37.86,37.82,37.84,2000.0,37.5905,37.6104,37.5706,37.5905,2000.0
2012-01-19 13:55:00,37.85,37.85,37.81,37.81,1000.0,37.6004,37.6004,37.5607,37.5607,1000.0
2012-01-19 14:00:00,37.83,37.85,37.8,37.83,2300.0,37.5806,37.6004,37.5508,37.5806,2300.0
2012-01-19 14:05:00,37.83,37.83,37.8,37.81,700.0,37.5806,37.5806,37.5508,37.5607,700.0
2012-01-19 14:10:00,37.83,37.83,37.77,37.79,1800.0,37.5806,37.5806,37.521,37.5408,1800.0
2012-01-19 14:15:00,37.8,37.81,37.79,37.79,4300.0,37.5508,37.5607,37.5408,37.5408,4300.0
2012-01-19 14:20:00,37.8,37.81,37.76,37.8,2200.0,37.5508,37.5607,37.511,37.5508,2200.0
2012-01-19 14:25:00,37.77,37.79,37.77,37.79,400.0,37.521,37.5408,37.521,37.5408,400.0
2012-01-19 14:30:00,37.77,37.78,37.75,37.78,3300.0,37.521,37.5309,37.5011,37.5309,3300.0
2012-01-19 14:35:00,37.77,37.78,37.76,37.77,2000.0,37.521,37.5309,37.511,37.521,2000.0
2012-01-19 14:40:00,37.78,37.83,37.78,37.83,4700.0,37.5309,37.5806,37.5309,37.5806,4700.0
2012-01-19 14:45:00,37.79,37.8,37.76,37.76,1200.0,37.5408,37.5508,37.511,37.511,1200.0
2012-01-19 14:50:00,37.78,37.82,37.78,37.82,1300.0,37.5309,37.5706,37.5309,37.5706,1300.0
2012-01-19 14:55:00,37.8,37.8,37.8,37.8,500.0,37.5508,37.5508,37.5508,37.5508,500.0
2012-01-19 15:00:00,37.76,37.8,37.76,37.79,700.0,37.511,37.5508,37.511,37.5408,700.0
2012-01-19 15:05:00,37.82,37.86,37.82,37.84,1400.0,37.5706,37.6104,37.5706,37.5905,1400.0
2012-01-19 15:10:00,37.84,37.86,37.81,37.84,21200.0,37.5905,37.6104,37.5607,37.5905,21200.0
2012-01-19 15:15:00,37.84,37.87,37.84,37.85,3000.0,37.5905,37.6203,37.5905,37.6004,3000.0
2012-01-19 15:20:00,37.84,37.92,37.84,37.86,3100.0,37.5905,37.67,37.5905,37.6104,3100.0
2012-01-19 15:25:00,37.84,37.88,37.83,37.84,4700.0,37.5905,37.6302,37.5806,37.5905,4700.0
2012-01-19 15:30:00,37.83,37.87,37.83,37.87,2200.0,37.5806,37.6203,37.5806,37.6203,2200.0
2012-01-19 15:35:00,37.87,37.87,37.83,37.83,3200.0,37.6203,37.6203,37.5806,37.5806,3200.0
2012-01-19 15:40:00,37.83,37.84,37.83,37.83,3600.0,37.5806,37.5905,37.5806,37.5806,3600.0
2012-01-19 15:45:00,37.83,37.83,37.77,37.77,6500.0,37.5806,37.5806,37.521,37.521,6500.0
2012-01-19 15:50:00,37.78,37.79,37.75,37.77,6800.0,37.5309,37.5408,37.5011,37.521,6800.0
2012-01-19 15:55:00,37.78,37.81,37.75,37.81,19900.0,37.5309,37.5607,37.5011,37.5607,19900.0
2012-01-20 09:30:00,37.66,37.92,37.6,37.84,7900.0,37.4117,37.67,37.3521,37.5905,7900.0
2012-01-20 09:35:00,37.8,37.82,37.8,37.82,500.0,37.5508,37.5706,37.5508,37.5706,500.0
2012-01-20 09:40:00,37.82,37.94,37.82,37.94,1200.0,37.5706,37.6898,37.5706,37.6898,1200.0
2012-01-20 09:45:00,37.94,37.97,37.94,37.97,500.0,37.6898,37.7196,37.6898,37.7196,500.0
2012-01-20 09:50:00,37.98,38.07,37.94,37.94,4200.0,37.7296,37.819,37.6898,37.6898,4200.0
2012-01-20 09:55:00,37.93,38.02,37.83,38.02,9200.0,37.6799,37.7693,37.5806,37.7693,9200.0
2012-01-20 10:00:00,38.09,38.25,38.05,38.23,4800.0,37.8388,37.9978,37.7991,37.9779,4800.0
2012-01-20 10:05:00,38.23,38.31,38.18,38.26,6700.0,37.9779,38.0574,37.9283,38.0077,6700.0
2012-01-20 10:10:00,38.26,38.26,38.21,38.25,2300.0,38.0077,38.0077,37.9581,37.9978,2300.0
2012-01-20 10:15:00,38.24,38.3,38.24,38.3,900.0,37.9879,38.0475,37.9879,38.0475,900.0
2012-01-20 10:20:00,38.27,38.28,38.25,38.27,700.0,38.0177,38.0276,37.9978,38.0177,700.0
2012-01-20 10:25:00,38.28,38.29,38.24,38.29,3000.0,38.0276,38.0375,37.9879,38.0375,3000.0
2012-01-20 10:30:00,38.27,38.29,38.24,38.29,1100.0,38.0177,38.0375,37.9879,38.0375,1100.0
2012-01-20 10:35:00,38.27,38.3,38.24,38.26,4200.0,38.0177,38.0475,37.9879,38.0077,4200.0
2012-01-20 10:40:00,38.28,38.3,38.25,38.3,2900.0,38.0276,38.0475,37.9978,38.0475,2900.0
2012-01-20 10:45:00,38.31,38.31,38.27,38.3,300.0,38.0574,38.0574,38.0177,38.0475,300.0
2012-01-20 10:50:00,38.27,38.29,38.26,38.26,4300.0,38.0177,38.0375,38.0077,38.0077,4300.0
2012-01-20 10:55:00,38.27,38.3,38.25,38.29,1300.0,38.0177,38.0475,37.9978,38.0375,1300.0
2012-01-20 11:00:00,38.29,38.32,38.26,38.32,6000.0,38.0375,38.0673,38.0077,38.0673,6000.0
2012-01-20 11:05:00,38.3,38.33,38.27,38.33,1200.0,38.0475,38.0773,38.0177,38.0773,1200.0
2012-01-20 11:10:00,38.32,38.36,38.32,38.36,5200.0,38.0673,38.1071,38.0673,38.1071,5200.0
2012-01-20 11:15:00,38.37,38.38,38.33,38.33,2500.0,38.117,38.1269,38.0773,38.0773,2500.0
2012-01-20 11:20:00,38.33,38.33,38.33,38.33,0.0,38.0773,38.0773,38.0773,38.0773,0.0
2012-01-20 11:25:00,38.33,38.33,38.32,38.32,900.0,38.0773,38.0773,38.0673,38.0673,900.0
2012-01-20 11:30:00,38.3,38.3,38.29,38.29,200.0,38.0475,38.0475,38.0375,38.0375,200.0
2012-01-20 11:35:00,38.25,38.26,38.24,38.25,1500.0,37.9978,38.0077,37.9879,37.9978,1500.0
2012-01-20 11:40:00,38.28,38.28,38.21,38.21,1000.0,38.0276,38.0276,37.9581,37.9581,1000.0
2012-01-20 11:45:00,38.18,38.18,38.13,38.13,300.0,37.9283,37.9283,37.8786,37.8786,300.0
2012-01-20 11:50:00,38.14,38.14,38.1,38.1,1000.0,37.8885,37.8885,37.8488,37.8488,1000.0
2012-01-20 11:55:00,38.1,38.1,38.02,38.05,1800.0,37.8488,37.8488,37.7693,37.7991,1800.0
2012-01-20 12:00:00,38.05,38.15,38.05,38.15,2400.0,37.7991,37.8984,37.7991,37.8984,2400.0
2012-01-20 12:05:00,38.15,38.15,38.15,38.15,0.0,37.8984,37.8984,37.8984,37.8984,0.0
2012-01-20 12:10:00,38.13,38.2,38.12,38.2,3300.0,37.8786,37.9481,37.8686,37.9481,3300.0
2012-01-20 12:15:00,38.21,38.23,38.2,38.22,800.0,37.9581,37.9779,37.9481,37.968,800.0
2012-01-20 12:20:00,38.23,38.24,38.18,38.18,1300.0,37.9779,37.9879,37.9283,37.9283,1300.0
2012-01-20 12:25:00,38.14,38.14,38.11,38.11,900.0,37.8885,37.8885,37.8587,37.8587,900.0
2012-01-20 12:30:00,38.11,38.11,38.11,38.11,100.0,37.8587,37.8587,37.8587,37.8587,100.0
2012-01-20 12:35:00,38.11,38.11,38.04,38.04,1000.0,37.8587,37.8587,37.7892,37.7892,1000.0
2012-01-20 12:40:00,38.01,38.02,37.99,38.02,1100.0,37.7594,37.7693,37.7395,37.7693,1100.0
2012-01-20 12:45:00,37.98,37.98,37.98,37.98,1100.0,37.7296,37.7296,37.7296,37.7296,1100.0
2012-01-20 12:50:00,37.98,37.98,37.92,37.93,1000.0,37.7296,37.7296,37.67,37.6799,1000.0
2012-01-20 12:55:00,37.93,37.97,37.93,37.95,400.0,37.6799,37.7196,37.6799,37.6998,400.0
2012-01-20 13:00:00,37.97,37.97,37.95,37.95,200.0,37.7196,37.7196,37.6998,37.6998,200.0
2012-01-20 13:05:00,37.99,38.04,37.98,38.04,500.0,37.7395,37.7892,37.7296,37.7892,500.0
2012-01-20 13:10:00,38.03,38.03,38.03,38.03,100.0,37.7792,37.7792,37.7792,37.7792,100.0
2012-01-20 13:15:00,38.04,38.08,38.04,38.08,500.0,37.7892,37.8289,37.7892,37.8289,500.0
2012-01-20 13:20:00,38.1,38.16,38.08,38.16,900.0,37.8488,37.9084,37.8289,37.9084,900.0
2012-01-20 13:25:00,38.16,38.16,38.1,38.1,800.0,37.9084,37.9084,37.8488,37.8488,800.0
2012-01-20 13:30:00,38.12,38.12,38.07,38.07,700.0,37.8686,37.8686,37.819,37.819,700.0
2012-01-20 13:35:00,38.08,38.09,38.08,38.09,300.0,37.8289,37.8388,37.8289,37.8388,300.0
2012-01-20 13:40:00,38.08,38.08,38.08,38.08,200.0,37.8289,37.8289,37.8289,37.8289,200.0
2012-01-20 13:45:00,38.09,38.1,38.02,38.02,1400.0,37.8388,37.8488,37.7693,37.7693,1400.0
2012-01-20 13:50:00,38.07,38.07,38.06,38.07,400.0,37.819,37.819,37.809,37.819,400.0
2012-01-20 13:55:00,38.08,38.08,38.06,38.06,400.0,37.8289,37.8289,37.809,37.809,400.0
2012-01-20 14:00:00,38.05,38.1,37.98,38.06,13300.0,37.7991,37.8488,37.7296,37.809,13300.0
2012-01-20 14:05:00,38.07,38.18,38.07,38.15,11300.0,37.819,37.9283,37.819,37.8984,11300.0
2012-01-20 14:10:00,38.1,38.1,38.1,38.1,200.0,37.8488,37.8488,37.8488,37.8488,200.0
2012-01-20 14:15:00,38.1,38.1,37.98,37.98,500.0,37.8488,37.8488,37.7296,37.7296,500.0
2012-01-20 14:20:00,38.01,38.01,37.97,37.97,900.0,37.7594,37.7594,37.7196,37.7196,900.0
2012-01-20 14:25:00,37.95,37.97,37.92,37.95,700.0,37.6998,37.7196,37.67,37.6998,700.0
2012-01-20 14:30:00,37.94,37.96,37.93,37.93,1900.0,37.6898,37.7097,37.6799,37.6799,1900.0
2012-01-20 14:35:00,37.94,37.94,37.92,37.93,400.0,37.6898,37.6898,37.67,37.6799,400.0
2012-01-20 14:40:00,37.92,37.94,37.92,37.93,400.0,37.67,37.6898,37.67,37.6799,400.0
2012-01-20 14:45:00,37.93,37.93,37.91,37.91,500.0,37.6799,37.6799,37.66,37.66,500.0
2012-01-20 14:50:00,37.92,37.92,37.89,37.9,3000.0,37.67,37.67,37.6402,37.6501,3000.0
2012-01-20 14:55:00,37.89,37.91,37.89,37.91,1800.0,37.6402,37.66,37.6402,37.66,1800.0
2012-01-20 15:00:00,37.91,37.93,37.91,37.92,700.0,37.66,37.6799,37.66,37.67,700.0
2012-01-20 15:05:00,37.94,37.95,37.92,37.94,1700.0,37.6898,37.6998,37.67,37.6898,1700.0
2012-01-20 15:10:00,37.94,37.95,37.91,37.92,3000.0,37.6898,37.6998,37.66,37.67,3000.0
2012-01-20 15:15:00,37.92,37.92,37.9,37.9,800.0,37.67,37.67,37.6501,37.6501,800.0
2012-01-20 15:20:00,37.9,37.96,37.9,37.95,2800.0,37.6501,37.7097,37.6501,37.6998,2800.0
2012-01-20 15:25:00,37.94,37.94,37.9,37.94,1100.0,37.6898,37.6898,37.6501,37.6898,1100.0
2012-01-20 15:30:00,37.93,37.95,37.9,37.95,3300.0,37.6799,37.6998,37.6501,37.6998,3300.0
2012-01-20 15:35:00,37.96,38.0,37.95,37.97,3100.0,37.7097,37.7494,37.6998,37.7196,3100.0
2012-01-20 15:40:00,37.98,38.02,37.96,37.99,5700.0,37.7296,37.7693,37.7097,37.7395,5700.0
2012-01-20 15:45:00,38.01,38.27,37.98,38.24,18000.0,37.7594,38.0177,37.7296,37.9879,18000.0
2012-01-20 15:50:00,38.22,38.22,38.08,38.14,11800.0,37.968,37.968,37.8289,37.8885,11800.0
2012-01-20 15:55:00,38.14,38.15,38.1,38.11,11500.0,37.8885,37.8984,37.8488,37.8587,11500.0
2012-01-23 09:30:00,37.99,38.14,37.99,38.09,3600.0,37.7395,37.8885,37.7395,37.8388,3600.0
2012-01-23 09:35:00,38.12,38.12,37.9,37.99,6600.0,37.8686,37.8686,37.6501,37.7395,6600.0
2012-01-23 09:40:00,38.03,38.05,37.99,38.05,5400.0,37.7792,37.7991,37.7395,37.7991,5400.0
2012-01-23 09:45:00,38.09,38.14,38.01,38.05,6900.0,37.8388,37.8885,37.7594,37.7991,6900.0
2012-01-23 09:50:00,38.05,38.15,38.05,38.15,1900.0,37.7991,37.8984,37.7991,37.8984,1900.0
2012-01-23 09:55:00,38.08,38.15,38.05,38.15,1600.0,37.8289,37.8984,37.7991,37.8984,1600.0
2012-01-23 10:00:00,38.17,38.22,38.09,38.17,3500.0,37.9183,37.968,37.8388,37.9183,3500.0
2012-01-23 10:05:00,38.18,38.22,38.18,38.22,500.0,37.9283,37.968,37.9283,37.968,500.0
2012-01-23 10:10:00,38.22,38.22,38.11,38.15,2100.0,37.968,37.968,37.8587,37.8984,2100.0
2012-01-23 10:15:00,38.17,38.18,38.15,38.16,1200.0,37.9183,37.9283,37.8984,37.9084,1200.0
2012-01-23 10:20:00,38.18,38.19,38.11,38.11,1600.0,37.9283,37.9382,37.8587,37.8587,1600.0
2012-01-23 10:25:00,38.13,38.15,38.11,38.15,800.0,37.8786,37.8984,37.8587,37.8984,800.0
2012-01-23 10:30:00,38.09,38.15,38.09,38.12,1200.0,37.8388,37.8984,37.8388,37.8686,1200.0
2012-01-23 10:35:00,38.11,38.16,38.1,38.12,1700.0,37.8587,37.9084,37.8488,37.8686,1700.0
2012-01-23 10:40:00,38.15,38.18,38.09,38.09,2600.0,37.8984,37.9283,37.8388,37.8388,2600.0
2012-01-23 10:45:00,38.09,38.11,38.05,38.1,1200.0,37.8388,37.8587,37.7991,37.8488,1200.0
2012-01-23 10:50:00,38.17,38.19,38.1,38.1,1700.0,37.9183,37.9382,37.8488,37.8488,1700.0
2012-01-23 10:55:00,38.09,38.12,38.07,38.1,1000.0,37.8388,37.8686,37.819,37.8488,1000.0
2012-01-23 11:00:00,38.1,38.16,38.1,38.11,1000.0,37.8488,37.9084,37.8488,37.8587,1000.0
2012-01-23 11:05:00,38.1,38.1,38.02,38.02,1700.0,37.8488,37.8488,37.7693,37.7693,1700.0
2012-01-23 11:10:00,38.01,38.06,37.98,38.03,1700.0,37.7594,37.809,37.7296,37.7792,1700.0
2012-01-23 11:15:00,38.01,38.07,38.01,38.07,800.0,37.7594,37.819,37.7594,37.819,800.0
2012-01-23 11:20:00,38.08,38.08,37.96,38.01,3900.0,37.8289,37.8289,37.7097,37.7594,3900.0
2012-01-23 11:25:00,37.99,38.04,37.99,38.04,400.0,37.7395,37.7892,37.7395,37.7892,400.0
2012-01-23 11:30:00,38.04,38.04,38.03,38.03,400.0,37.7892,37.7892,37.7792,37.7792,400.0
2012-01-23 11:35:00,37.98,38.01,37.67,37.67,3300.0,37.7296,37.7594,37.4216,37.4216,3300.0
2012-01-23 11:40:00,37.73,37.76,37.7,37.7,700.0,37.4812,37.511,37.4514,37.4514,700.0
2012-01-23 11:45:00,37.67,37.67,37.63,37.63,700.0,37.4216,37.4216,37.3819,37.3819,700.0
2012-01-23 11:50:00,37.67,37.72,37.67,37.69,500.0,37.4216,37.4713,37.4216,37.4415,500.0
2012-01-23 11:55:00,37.71,37.72,37.68,37.68,600.0,37.4613,37.4713,37.4315,37.4315,600.0
2012-01-23 12:00:00,37.72,37.72,37.48,37.48,4500.0,37.4713,37.4713,37.2329,37.2329,4500.0
2012-01-23 12:05:00,37.49,37.49,37.41,37.41,2500.0,37.2428,37.2428,37.1633,37.1633,2500.0
2012-01-23 12:10:00,37.45,37.47,37.45,37.47,1300.0,37.2031,37.2229,37.2031,37.2229,1300.0
2012-01-23 12:15:00,37.42,37.47,37.36,37.42,3300.0,37.1733,37.2229,37.1137,37.1733,3300.0
2012-01-23 12:20:00,37.43,37.5,37.43,37.5,3500.0,37.1832,37.2527,37.1832,37.2527,3500.0
2012-01-23 12:25:00,37.5,37.52,37.48,37.48,6300.0,37.2527,37.2726,37.2329,37.2329,6300.0
2012-01-23 12:30:00,37.5,37.51,37.45,37.45,5100.0,37.2527,37.2627,37.2031,37.2031,5100.0
2012-01-23 12:35:00,37.5,37.52,37.45,37.52,1300.0,37.2527,37.2726,37.2031,37.2726,1300.0
2012-01-23 12:40:00,37.53,37.54,37.5,37.53,2500.0,37.2825,37.2925,37.2527,37.2825,2500.0
2012-01-23 12:45:00,37.54,37.62,37.53,37.62,900.0,37.2925,37.3719,37.2825,37.3719,900.0
2012-01-23 12:50:00,37.63,37.65,37.62,37.65,700.0,37.3819,37.4017,37.3719,37.4017,700.0
2012-01-23 12:55:00,37.67,37.67,37.47,37.47,2200.0,37.4216,37.4216,37.2229,37.2229,2200.0
2012-01-23 13:00:00,37.51,37.52,37.46,37.51,12800.0,37.2627,37.2726,37.213,37.2627,12800.0
2012-01-23 13:05:00,37.48,37.6,37.48,37.6,3400.0,37.2329,37.3521,37.2329,37.3521,3400.0
2012-01-23 13:10:00,37.64,37.65,37.61,37.61,1000.0,37.3918,37.4017,37.362,37.362,1000.0
2012-01-23 13:15:00,37.61,37.62,37.56,37.56,700.0,37.362,37.3719,37.3123,37.3123,700.0
2012-01-23 13:20:00,37.58,37.62,37.57,37.6,2300.0,37.3322,37.3719,37.3223,37.3521,2300.0
2012-01-23 13:25:00,37.6,37.63,37.6,37.62,700.0,37.3521,37.3819,37.3521,37.3719,700.0
2012-01-23 13:30:00,37.6,37.65,37.6,37.65,2200.0,37.3521,37.4017,37.3521,37.4017,2200.0
2012-01-23 13:35:00,37.64,37.64,37.6,37.6,2600.0,37.3918,37.3918,37.3521,37.3521,2600.0
2012-01-23 13:40:00,37.6,37.61,37.58,37.58,1700.0,37.3521,37.362,37.3322,37.3322,1700.0
2012-01-23 13:45:00,37.57,37.6,37.57,37.6,3100.0,37.3223,37.3521,37.3223,37.3521,3100.0
2012-01-23 13:50:00,37.57,37.6,37.57,37.6,1700.0,37.3223,37.3521,37.3223,37.3521,1700.0
2012-01-23 13:55:00,37.64,37.64,37.64,37.64,100.0,37.3918,37.3918,37.3918,37.3918,100.0
2012-01-23 14:00:00,37.6,37.62,37.59,37.62,2400.0,37.3521,37.3719,37.3421,37.3719,2400.0
2012-01-23 14:05:00,37.62,37.63,37.59,37.6,5200.0,37.3719,37.3819,37.3421,37.3521,5200.0
2012-01-23 14:10:00,37.61,37.62,37.59,37.6,4400.0,37.362,37.3719,37.3421,37.3521,4400.0
2012-01-23 14:15:00,37.61,37.62,37.6,37.6,2400.0,37.362,37.3719,37.3521,37.3521,2400.0
2012-01-23 14:20:00,37.6,37.63,37.6,37.62,1700.0,37.3521,37.3819,37.3521,37.3719,1700.0
2012-01-23 14:25:00,37.63,37.65,37.59,37.61,1000.0,37.3819,37.4017,37.3421,37.362,1000.0
2012-01-23 14:30:00,37.63,37.65,37.61,37.61,300.0,37.3819,37.4017,37.362,37.362,300.0
2012-01-23 14:35:00,37.6,37.62,37.6,37.61,1000.0,37.3521,37.3719,37.3521,37.362,1000.0
2012-01-23 14:40:00,37.6,37.6,37.55,37.55,600.0,37.3521,37.3521,37.3024,37.3024,600.0
2012-01-23 14:45:00,37.53,37.53,37.43,37.44,1400.0,37.2825,37.2825,37.1832,37.1931,1400.0
2012-01-23 14:50:00,37.46,37.5,37.46,37.5,900.0,37.213,37.2527,37.213,37.2527,900.0
2012-01-23 14:55:00,37.48,37.65,37.48,37.61,1200.0,37.2329,37.4017,37.2329,37.362,1200.0
2012-01-23 15:00:00,37.61,37.61,37.57,37.58,1400.0,37.362,37.362,37.3223,37.3322,1400.0
2012-01-23 15:05:00,37.61,37.69,37.61,37.66,4300.0,37.362,37.4415,37.362,37.4117,4300.0
2012-01-23 15:10:00,37.69,37.74,37.66,37.74,2600.0,37.4415,37.4912,37.4117,37.4912,2600.0
2012-01-23 15:15:00,37.76,37.76,37.7,37.72,3000.0,37.511,37.511,37.4514,37.4713,3000.0
2012-01-23 15:20:00,37.71,37.75,37.68,37.75,3400.0,37.4613,37.5011,37.4315,37.5011,3400.0
2012-01-23 15:25:00,37.74,37.78,37.74,37.77,5000.0,37.4912,37.5309,37.4912,37.521,5000.0
2012-01-23 15:30:00,37.77,37.83,37.77,37.8,3000.0,37.521,37.5806,37.521,37.5508,3000.0
2012-01-23 15:35:00,37.8,37.81,37.72,37.73,4500.0,37.5508,37.5607,37.4713,37.4812,4500.0
2012-01-23 15:40:00,37.72,37.76,37.72,37.76,1700.0,37.4713,37.511,37.4713,37.511,1700.0
2012-01-23 15:45:00,37.77,37.85,37.75,37.82,3300.0,37.521,37.6004,37.5011,37.5706,3300.0
2012-01-23 15:50:00,37.82,37.84,37.8,37.82,7900.0,37.5706,37.5905,37.5508,37.5706,7900.0
2012-01-23 15:55:00,37.81,37.82,37.77,37.78,12200.0,37.5607,37.5706,37.521,37.5309,12200.0
2012-01-24 09:30:00,37.62,37.78,37.62,37.75,3100.0,37.3719,37.5309,37.3719,37.5011,3100.0
2012-01-24 09:35:00,37.73,37.76,37.7,37.7,1700.0,37.4812,37.511,37.4514,37.4514,1700.0
2012-01-24 09:40:00,37.68,37.75,37.68,37.68,1300.0,37.4315,37.5011,37.4315,37.4315,1300.0
2012-01-24 09:45:00,37.78,37.81,37.76,37.76,600.0,37.5309,37.5607,37.511,37.511,600.0
2012-01-24 09:50:00,37.82,37.82,37.74,37.74,1900.0,37.5706,37.5706,37.4912,37.4912,1900.0
2012-01-24 09:55:00,37.77,37.9,37.77,37.84,13100.0,37.521,37.6501,37.521,37.5905,13100.0
2012-01-24 10:00:00,37.8,38.01,37.79,37.96,14700.0,37.5508,37.7594,37.5408,37.7097,14700.0
2012-01-24 10:05:00,37.96,38.07,37.96,38.01,7600.0,37.7097,37.819,37.7097,37.7594,7600.0
2012-01-24 10:10:00,38.06,38.07,38.03,38.07,600.0,37.809,37.819,37.7792,37.819,600.0
2012-01-24 10:15:00,38.07,38.07,38.07,38.07,0.0,37.819,37.819,37.819,37.819,0.0
2012-01-24 10:20:00,38.07,38.07,38.07,38.07,0.0,37.819,37.819,37.819,37.819,0.0
2012-01-24 10:25:00,38.12,38.18,38.09,38.18,1300.0,37.8686,37.9283,37.8388,37.9283,1300.0
2012-01-24 10:30:00,38.16,38.22,38.16,38.22,800.0,37.9084,37.968,37.9084,37.968,800.0
2012-01-24 10:35:00,38.27,38.33,38.27,38.3,500.0,38.0177,38.0773,38.0177,38.0475,500.0
2012-01-24 10:40:00,38.33,38.5,38.33,38.37,6900.0,38.0773,38.2461,38.0773,38.117,6900.0
2012-01-24 10:45:00,38.38,38.41,38.31,38.31,3700.0,38.1269,38.1567,38.0574,38.0574,3700.0
2012-01-24 10:50:00,38.3,38.33,38.27,38.33,3800.0,38.0475,38.0773,38.0177,38.0773,3800.0
2012-01-24 10:55:00,38.37,38.37,38.25,38.25,3100.0,38.117,38.117,37.9978,37.9978,3100.0
2012-01-24 11:00:00,38.28,38.28,38.23,38.23,1000.0,38.0276,38.0276,37.9779,37.9779,1000.0
2012-01-24 11:05:00,38.21,38.29,38.21,38.29,800.0,37.9581,38.0375,37.9581,38.0375,800.0
2012-01-24 11:10:00,38.3,38.47,38.3,38.47,14300.0,38.0475,38.2163,38.0475,38.2163,14300.0
2012-01-24 11:15:00,38.45,38.49,38.43,38.44,1200.0,38.1965,38.2362,38.1766,38.1865,1200.0
2012-01-24 11:20:00,38.48,38.5,38.48,38.5,500.0,38.2263,38.2461,38.2263,38.2461,500.0
2012-01-24 11:25:00,38.5,38.5,38.49,38.49,900.0,38.2461,38.2461,38.2362,38.2362,900.0
2012-01-24 11:30:00,38.5,38.5,38.47,38.47,1300.0,38.2461,38.2461,38.2163,38.2163,1300.0
2012-01-24 11:35:00,38.46,38.47,38.4,38.4,1500.0,38.2064,38.2163,38.1468,38.1468,1500.0
2012-01-24 11:40:00,38.39,38.41,38.38,38.41,900.0,38.1369,38.1567,38.1269,38.1567,900.0
2012-01-24 11:45:00,38.44,38.5,38.44,38.44,1800.0,38.1865,38.2461,38.1865,38.1865,1800.0
2012-01-24 11:50:00,38.44,38.44,38.4,38.41,1200.0,38.1865,38.1865,38.1468,38.1567,1200.0
2012-01-24 11:55:00,38.4,38.44,38.4,38.43,900.0,38.1468,38.1865,38.1468,38.1766,900.0
2012-01-24 12:00:00,38.45,38.48,38.44,38.44,600.0,38.1965,38.2263,38.1865,38.1865,600.0
2012-01-24 12:05:00,38.5,38.58,38.5,38.57,3100.0,38.2461,38.3256,38.2461,38.3157,3100.0
2012-01-24 12:10:00,38.56,38.59,38.56,38.59,700.0,38.3057,38.3355,38.3057,38.3355,700.0
2012-01-24 12:15:00,38.56,38.62,38.56,38.56,3000.0,38.3057,38.3653,38.3057,38.3057,3000.0
2012-01-24 12:20:00,38.56,38.63,38.55,38.59,6400.0,38.3057,38.3753,38.2958,38.3355,6400.0
2012-01-24 12:25:00,38.59,38.61,38.51,38.52,5900.0,38.3355,38.3554,38.2561,38.266,5900.0
2012-01-24 12:30:00,38.52,38.58,38.52,38.54,2100.0,38.266,38.3256,38.266,38.2859,2100.0
2012-01-24 12:35:00,38.52,38.55,38.52,38.55,1200.0,38.266,38.2958,38.266,38.2958,1200.0
2012-01-24 12:40:00,38.52,38.53,38.52,38.53,300.0,38.266,38.2759,38.266,38.2759,300.0
2012-01-24 12:45:00,38.54,38.55,38.53,38.55,600.0,38.2859,38.2958,38.2759,38.2958,600.0
2012-01-24 12:50:00,38.55,38.56,38.53,38.56,400.0,38.2958,38.3057,38.2759,38.3057,400.0
2012-01-24 12:55:00,38.52,38.66,38.52,38.66,900.0,38.266,38.4051,38.266,38.4051,900.0
2012-01-24 13:00:00,38.64,38.64,38.6,38.64,1000.0,38.3852,38.3852,38.3455,38.3852,1000.0
2012-01-24 13:05:00,38.64,38.64,38.55,38.55,4600.0,38.3852,38.3852,38.2958,38.2958,4600.0
2012-01-24 13:10:00,38.55,38.55,38.53,38.54,5900.0,38.2958,38.2958,38.2759,38.2859,5900.0
2012-01-24 13:15:00,38.53,38.54,38.52,38.54,2400.0,38.2759,38.2859,38.266,38.2859,2400.0
2012-01-24 13:20:00,38.52,38.52,38.52,38.52,400.0,38.266,38.266,38.266,38.266,400.0
2012-01-24 13:25:00,38.52,38.53,38.49,38.49,2200.0,38.266,38.2759,38.2362,38.2362,2200.0
2012-01-24 13:30:00,38.53,38.53,38.53,38.53,100.0,38.2759,38.2759,38.2759,38.2759,100.0
2012-01-24 13:35:00,38.52,38.52,38.5,38.5,800.0,38.266,38.266,38.2461,38.2461,800.0
2012-01-24 13:40:00,38.48,38.48,38.45,38.48,800.0,38.2263,38.2263,38.1965,38.2263,800.0
2012-01-24 13:45:00,38.52,38.57,38.52,38.57,300.0,38.266,38.3157,38.266,38.3157,300.0
2012-01-24 13:50:00,38.57,38.57,38.57,38.57,100.0,38.3157,38.3157,38.3157,38.3157,100.0
2012-01-24 13:55:00,38.53,38.57,38.53,38.57,200.0,38.2759,38.3157,38.2759,38.3157,200.0
2012-01-24 14:00:00,38.57,38.59,38.55,38.58,1500.0,38.3157,38.3355,38.2958,38.3256,1500.0
2012-01-24 14:05:00,38.6,38.6,38.57,38.58,1500.0,38.3455,38.3455,38.3157,38.3256,1500.0
2012-01-24 14:10:00,38.57,38.6,38.55,38.55,1300.0,38.3157,38.3455,38.2958,38.2958,1300.0
2012-01-24 14:15:00,38.56,38.57,38.55,38.55,2200.0,38.3057,38.3157,38.2958,38.2958,2200.0
2012-01-24 14:20:00,38.52,38.52,38.44,38.44,4500.0,38.266,38.266,38.1865,38.1865,4500.0
2012-01-24 14:25:00,38.49,38.5,38.45,38.49,600.0,38.2362,38.2461,38.1965,38.2362,600.0
2012-01-24 14:30:00,38.47,38.5,38.47,38.48,14900.0,38.2163,38.2461,38.2163,38.2263,14900.0
2012-01-24 14:35:00,38.49,38.52,38.49,38.52,10500.0,38.2362,38.266,38.2362,38.266,10500.0
2012-01-24 14:40:00,38.56,38.6,38.54,38.58,2500.0,38.3057,38.3455,38.2859,38.3256,2500.0
2012-01-24 14:45:00,38.6,38.62,38.6,38.62,1100.0,38.3455,38.3653,38.3455,38.3653,1100.0
2012-01-24 14:50:00,38.63,38.64,38.62,38.63,3900.0,38.3753,38.3852,38.3653,38.3753,3900.0
2012-01-24 14:55:00,38.63,38.64,38.57,38.57,3200.0,38.3753,38.3852,38.3157,38.3157,3200.0
2012-01-24 15:00:00,38.57,38.63,38.57,38.61,2300.0,38.3157,38.3753,38.3157,38.3554,2300.0
2012-01-24 15:05:00,38.64,38.66,38.62,38.65,2200.0,38.3852,38.4051,38.3653,38.3952,2200.0
2012-01-24 15:10:00,38.64,38.66,38.6,38.65,3700.0,38.3852,38.4051,38.3455,38.3952,3700.0
2012-01-24 15:15:00,38.66,38.68,38.66,38.68,3300.0,38.4051,38.425,38.4051,38.425,3300.0
2012-01-24 15:20:00,38.69,38.71,38.66,38.67,2500.0,38.4349,38.4548,38.4051,38.415,2500.0
2012-01-24 15:25:00,38.67,38.75,38.67,38.74,2800.0,38.415,38.4945,38.415,38.4846,2800.0
2012-01-24 15:30:00,38.75,38.75,38.69,38.7,3200.0,38.4945,38.4945,38.4349,38.4448,3200.0
2012-01-24 15:35:00,38.7,38.7,38.63,38.63,2100.0,38.4448,38.4448,38.3753,38.3753,2100.0
2012-01-24 15:40:00,38.61,38.61,38.55,38.55,2900.0,38.3554,38.3554,38.2958,38.2958,2900.0
2012-01-24 15:45:00,38.56,38.67,38.56,38.63,5700.0,38.3057,38.415,38.3057,38.3753,5700.0
2012-01-24 15:50:00,38.64,38.65,38.58,38.58,4300.0,38.3852,38.3952,38.3256,38.3256,4300.0
2012-01-24 15:55:00,38.6,38.64,38.55,38.59,23500.0,38.3455,38.3852,38.2958,38.3355,23500.0
2012-01-25 09:30:00,38.62,38.62,38.46,38.55,3600.0,38.3653,38.3653,38.2064,38.2958,3600.0
2012-01-25 09:35:00,38.56,38.63,38.56,38.58,1200.0,38.3057,38.3753,38.3057,38.3256,1200.0
2012-01-25 09:40:00,38.59,38.67,38.54,38.67,2200.0,38.3355,38.415,38.2859,38.415,2200.0
2012-01-25 09:45:00,38.63,38.87,38.63,38.87,2500.0,38.3753,38.6137,38.3753,38.6137,2500.0
2012-01-25 09:50:00,38.82,38.89,38.8,38.83,2200.0,38.564,38.6336,38.5442,38.574,2200.0
2012-01-25 09:55:00,38.86,38.92,38.85,38.92,1200.0,38.6038,38.6634,38.5938,38.6634,1200.0
2012-01-25 10:00:00,39.0,39.0,38.79,38.95,8600.0,38.7428,38.7428,38.5342,38.6932,8600.0
2012-01-25 10:05:00,38.95,38.96,38.9,38.9,900.0,38.6932,38.7031,38.6435,38.6435,900.0
2012-01-25 10:10:00,38.95,38.96,38.79,38.8,8500.0,38.6932,38.7031,38.5342,38.5442,8500.0
2012-01-25 10:15:00,38.85,38.92,38.84,38.92,1200.0,38.5938,38.6634,38.5839,38.6634,1200.0
2012-01-25 10:20:00,38.95,38.95,38.84,38.84,2800.0,38.6932,38.6932,38.5839,38.5839,2800.0
2012-01-25 10:25:00,38.84,38.86,38.84,38.85,2300.0,38.5839,38.6038,38.5839,38.5938,2300.0
2012-01-25 10:30:00,38.87,38.88,38.76,38.77,2700.0,38.6137,38.6236,38.5044,38.5144,2700.0
2012-01-25 10:35:00,38.77,38.8,38.71,38.8,2900.0,38.5144,38.5442,38.4548,38.5442,2900.0
2012-01-25 10:40:00,38.85,38.93,38.84,38.93,1500.0,38.5938,38.6733,38.5839,38.6733,1500.0
2012-01-25 10:45:00,38.94,38.99,38.92,38.96,1200.0,38.6832,38.7329,38.6634,38.7031,1200.0
2012-01-25 10:50:00,38.96,38.96,38.9,38.9,2800.0,38.7031,38.7031,38.6435,38.6435,2800.0
2012-01-25 10:55:00,38.94,38.98,38.93,38.98,1900.0,38.6832,38.723,38.6733,38.723,1900.0
2012-01-25 11:00:00,38.98,39.0,38.95,39.0,1200.0,38.723,38.7428,38.6932,38.7428,1200.0
2012-01-25 11:05:00,39.0,39.02,38.96,39.02,4300.0,38.7428,38.7627,38.7031,38.7627,4300.0
2012-01-25 11:10:00,39.01,39.08,39.0,39.05,2200.0,38.7528,38.8223,38.7428,38.7925,2200.0
2012-01-25 11:15:00,39.07,39.12,39.07,39.09,3500.0,38.8124,38.8621,38.8124,38.8323,3500.0
2012-01-25 11:20:00,39.09,39.22,39.09,39.19,1900.0,38.8323,38.9614,38.8323,38.9316,1900.0
2012-01-25 11:25:00,39.24,39.25,39.19,39.19,1400.0,38.9813,38.9912,38.9316,38.9316,1400.0
2012-01-25 11:30:00,39.19,39.19,39.06,39.07,3300.0,38.9316,38.9316,38.8024,38.8124,3300.0
2012-01-25 11:35:00,39.06,39.08,39.02,39.02,1500.0,38.8024,38.8223,38.7627,38.7627,1500.0
2012-01-25 11:40:00,39.02,39.02,38.89,38.89,2000.0,38.7627,38.7627,38.6336,38.6336,2000.0
2012-01-25 11:45:00,38.92,38.95,38.9,38.93,1300.0,38.6634,38.6932,38.6435,38.6733,1300.0
2012-01-25 11:50:00,38.97,39.03,38.95,39.03,1000.0,38.713,38.7726,38.6932,38.7726,1000.0
2012-01-25 11:55:00,39.03,39.11,39.03,39.11,300.0,38.7726,38.8521,38.7726,38.8521,300.0
2012-01-25 12:00:00,39.08,39.12,39.08,39.1,400.0,38.8223,38.8621,38.8223,38.8422,400.0
2012-01-25 12:05:00,39.17,39.17,38.92,38.92,8900.0,38.9117,38.9117,38.6634,38.6634,8900.0
2012-01-25 12:10:00,38.91,38.97,38.85,38.96,3000.0,38.6534,38.713,38.5938,38.7031,3000.0
2012-01-25 12:15:00,38.96,38.99,38.93,38.93,800.0,38.7031,38.7329,38.6733,38.6733,800.0
2012-01-25 12:20:00,38.9,38.9,38.78,38.86,4800.0,38.6435,38.6435,38.5243,38.6038,4800.0
2012-01-25 12:25:00,38.9,39.12,38.9,39.04,2000.0,38.6435,38.8621,38.6435,38.7826,2000.0
2012-01-25 12:30:00,39.03,39.14,38.96,39.11,2900.0,38.7726,38.8819,38.7031,38.8521,2900.0
2012-01-25 12:35:00,39.13,39.21,39.13,39.13,1100.0,38.872,38.9515,38.872,38.872,1100.0
2012-01-25 12:40:00,39.13,39.13,38.94,38.98,2600.0,38.872,38.872,38.6832,38.723,2600.0
2012-01-25 12:45:00,38.99,39.03,38.97,39.03,400.0,38.7329,38.7726,38.713,38.7726,400.0
2012-01-25 12:50:00,38.96,39.03,38.95,39.02,4400.0,38.7031,38.7726,38.6932,38.7627,4400.0
2012-01-25 12:55:00,38.99,39.0,38.9,38.98,2500.0,38.7329,38.7428,38.6435,38.723,2500.0
2012-01-25 13:00:00,38.99,39.16,38.96,39.03,5000.0,38.7329,38.9018,38.7031,38.7726,5000.0
2012-01-25 13:05:00,39.09,39.26,39.07,39.26,9900.0,38.8323,39.0011,38.8124,39.0011,9900.0
2012-01-25 13:10:00,39.24,39.24,39.2,39.23,1200.0,38.9813,38.9813,38.9415,38.9713,1200.0
2012-01-25 13:15:00,39.23,39.42,39.23,39.31,2300.0,38.9713,39.1601,38.9713,39.0508,2300.0
2012-01-25 13:20:00,39.32,39.44,39.3,39.4,5300.0,39.0607,39.1799,39.0409,39.1402,5300.0
2012-01-25 13:25:00,39.42,39.49,39.38,39.47,10900.0,39.1601,39.2296,39.1203,39.2097,10900.0
2012-01-25 13:30:00,39.45,39.52,39.38,39.51,2400.0,39.1899,39.2594,39.1203,39.2495,2400.0
2012-01-25 13:35:00,39.48,39.51,39.39,39.39,13200.0,39.2197,39.2495,39.1303,39.1303,13200.0
2012-01-25 13:40:00,39.36,39.49,39.36,39.47,5000.0,39.1005,39.2296,39.1005,39.2097,5000.0
2012-01-25 13:45:00,39.49,39.54,39.49,39.51,2100.0,39.2296,39.2793,39.2296,39.2495,2100.0
2012-01-25 13:50:00,39.48,39.51,39.46,39.51,2000.0,39.2197,39.2495,39.1998,39.2495,2000.0
2012-01-25 13:55:00,39.5,39.52,39.44,39.51,4300.0,39.2395,39.2594,39.1799,39.2495,4300.0
2012-01-25 14:00:00,39.5,39.5,39.34,39.4,12100.0,39.2395,39.2395,39.0806,39.1402,12100.0
2012-01-25 14:05:00,39.35,39.44,39.3,39.34,11700.0,39.0905,39.1799,39.0409,39.0806,11700.0
2012-01-25 14:10:00,39.35,39.35,39.26,39.28,4900.0,39.0905,39.0905,39.0011,39.021,4900.0
2012-01-25 14:15:00,39.24,39.27,39.19,39.23,3100.0,38.9813,39.0111,38.9316,38.9713,3100.0
2012-01-25 14:20:00,39.27,39.27,39.03,39.08,4600.0,39.0111,39.0111,38.7726,38.8223,4600.0
2012-01-25 14:25:00,39.09,39.12,38.97,38.97,8200.0,38.8323,38.8621,38.713,38.713,8200.0
2012-01-25 14:30:00,39.0,39.11,39.0,39.11,4200.0,38.7428,38.8521,38.7428,38.8521,4200.0
2012-01-25 14:35:00,39.11,39.14,39.03,39.03,3600.0,38.8521,38.8819,38.7726,38.7726,3600.0
2012-01-25 14:40:00,39.03,39.12,39.02,39.12,1100.0,38.7726,38.8621,38.7627,38.8621,1100.0
2012-01-25 14:45:00,39.11,39.22,39.09,39.17,2100.0,38.8521,38.9614,38.8323,38.9117,2100.0
2012-01-25 14:50:00,39.21,39.33,39.19,39.33,1500.0,38.9515,39.0707,38.9316,39.0707,1500.0
2012-01-25 14:55:00,39.35,39.36,39.23,39.23,2300.0,39.0905,39.1005,38.9713,38.9713,2300.0
2012-01-25 15:00:00,39.23,39.26,39.19,39.19,2100.0,38.9713,39.0011,38.9316,38.9316,2100.0
2012-01-25 15:05:00,39.22,39.26,39.2,39.21,1800.0,38.9614,39.0011,38.9415,38.9515,1800.0
2012-01-25 15:10:00,39.22,39.26,39.21,39.21,1900.0,38.9614,39.0011,38.9515,38.9515,1900.0
2012-01-25 15:15:00,39.24,39.26,39.22,39.26,3100.0,38.9813,39.0011,38.9614,39.0011,3100.0
2012-01-25 15:20:00,39.25,39.37,39.23,39.28,3600.0,38.9912,39.1104,38.9713,39.021,3600.0
2012-01-25 15:25:00,39.3,39.37,39.27,39.35,5300.0,39.0409,39.1104,39.0111,39.0905,5300.0
2012-01-25 15:30:00,39.36,39.39,39.31,39.35,3800.0,39.1005,39.1303,39.0508,39.0905,3800.0
2012-01-25 15:35:00,39.35,39.39,39.16,39.16,7700.0,39.0905,39.1303,38.9018,38.9018,7700.0
2012-01-25 15:40:00,39.16,39.19,39.0,39.0,6500.0,38.9018,38.9316,38.7428,38.7428,6500.0
2012-01-25 15:45:00,39.04,39.19,39.04,39.15,13500.0,38.7826,38.9316,38.7826,38.8919,13500.0
2012-01-25 15:50:00,39.15,39.26,39.1,39.18,5400.0,38.8919,39.0011,38.8422,38.9217,5400.0
2012-01-25 15:55:00,39.18,39.3,39.18,39.19,18100.0,38.9217,39.0409,38.9217,38.9316,18100.0
2012-01-26 09:30:00,39.4,39.44,39.35,39.39,3700.0,39.1402,39.1799,39.0905,39.1303,3700.0
2012-01-26 09:35:00,39.38,39.4,39.38,39.4,200.0,39.1203,39.1402,39.1203,39.1402,200.0
2012-01-26 09:40:00,39.37,39.39,39.29,39.29,2600.0,39.1104,39.1303,39.0309,39.0309,2600.0
2012-01-26 09:45:00,39.27,39.31,39.23,39.23,1600.0,39.0111,39.0508,38.9713,38.9713,1600.0
2012-01-26 09:50:00,39.23,39.23,39.12,39.14,2100.0,38.9713,38.9713,38.8621,38.8819,2100.0
2012-01-26 09:55:00,39.11,39.29,39.11,39.22,4200.0,38.8521,39.0309,38.8521,38.9614,4200.0
2012-01-26 10:00:00,39.17,39.24,39.09,39.24,3800.0,38.9117,38.9813,38.8323,38.9813,3800.0
2012-01-26 10:05:00,39.26,39.3,39.22,39.22,3100.0,39.0011,39.0409,38.9614,38.9614,3100.0
2012-01-26 10:10:00,39.19,39.19,39.19,39.19,200.0,38.9316,38.9316,38.9316,38.9316,200.0
2012-01-26 10:15:00,39.18,39.26,39.17,39.24,6300.0,38.9217,39.0011,38.9117,38.9813,6300.0
2012-01-26 10:20:00,39.24,39.25,39.2,39.2,5300.0,38.9813,38.9912,38.9415,38.9415,5300.0
2012-01-26 10:25:00,39.23,39.24,39.18,39.19,1300.0,38.9713,38.9813,38.9217,38.9316,1300.0
2012-01-26 10:30:00,39.19,39.2,39.07,39.09,1800.0,38.9316,38.9415,38.8124,38.8323,1800.0
2012-01-26 10:35:00,39.06,39.07,39.04,39.07,900.0,38.8024,38.8124,38.7826,38.8124,900.0
2012-01-26 10:40:00,39.08,39.11,39.08,39.11,1000.0,38.8223,38.8521,38.8223,38.8521,1000.0
2012-01-26 10:45:00,39.09,39.13,39.07,39.09,1800.0,38.8323,38.872,38.8124,38.8323,1800.0
2012-01-26 10:50:00,39.12,39.13,39.1,39.13,1800.0,38.8621,38.872,38.8422,38.872,1800.0
2012-01-26 10:55:00,39.15,39.18,39.15,39.15,2100.0,38.8919,38.9217,38.8919,38.8919,2100.0
2012-01-26 11:00:00,39.15,39.18,39.14,39.18,1700.0,38.8919,38.9217,38.8819,38.9217,1700.0
2012-01-26 11:05:00,39.19,39.2,39.15,39.15,3000.0,38.9316,38.9415,38.8919,38.8919,3000.0
2012-01-26 11:10:00,39.14,39.23,39.14,39.21,2000.0,38.8819,38.9713,38.8819,38.9515,2000.0
2012-01-26 11:15:00,39.24,39.24,39.2,39.2,1300.0,38.9813,38.9813,38.9415,38.9415,1300.0
2012-01-26 11:20:00,39.2,39.25,39.19,39.22,2400.0,38.9415,38.9912,38.9316,38.9614,2400.0
2012-01-26 11:25:00,39.21,39.24,39.16,39.24,3700.0,38.9515,38.9813,38.9018,38.9813,3700.0
2012-01-26 11:30:00,39.21,39.28,39.19,39.19,13600.0,38.9515,39.021,38.9316,38.9316,13600.0
2012-01-26 11:35:00,39.2,39.21,39.16,39.21,5800.0,38.9415,38.9515,38.9018,38.9515,5800.0
2012-01-26 11:40:00,39.18,39.22,39.15,39.15,1400.0,38.9217,38.9614,38.8919,38.8919,1400.0
2012-01-26 11:45:00,39.16,39.18,39.15,39.18,2400.0,38.9018,38.9217,38.8919,38.9217,2400.0
2012-01-26 11:50:00,39.19,39.2,39.18,39.19,1900.0,38.9316,38.9415,38.9217,38.9316,1900.0
2012-01-26 11:55:00,39.18,39.19,39.15,39.18,1500.0,38.9217,38.9316,38.8919,38.9217,1500.0
2012-01-26 12:00:00,39.16,39.16,39.13,39.13,2500.0,38.9018,38.9018,38.872,38.872,2500.0
2012-01-26 12:05:00,39.18,39.19,39.09,39.12,2700.0,38.9217,38.9316,38.8323,38.8621,2700.0
2012-01-26 12:10:00,39.15,39.15,39.12,39.12,500.0,38.8919,38.8919,38.8621,38.8621,500.0
2012-01-26 12:15:00,39.15,39.15,38.98,39.08,3000.0,38.8919,38.8919,38.723,38.8223,3000.0
2012-01-26 12:20:00,39.02,39.12,39.02,39.09,2500.0,38.7627,38.8621,38.7627,38.8323,2500.0
2012-01-26 12:25:00,39.11,39.15,39.09,39.09,500.0,38.8521,38.8919,38.8323,38.8323,500.0
2012-01-26 12:30:00,39.07,39.08,38.93,38.93,1800.0,38.8124,38.8223,38.6733,38.6733,1800.0
2012-01-26 12:35:00,38.93,38.99,38.88,38.99,2400.0,38.6733,38.7329,38.6236,38.7329,2400.0
2012-01-26 12:40:00,38.94,39.14,38.94,39.13,2200.0,38.6832,38.8819,38.6832,38.872,2200.0
2012-01-26 12:45:00,39.15,39.17,39.05,39.05,1600.0,38.8919,38.9117,38.7925,38.7925,1600.0
2012-01-26 12:50:00,39.03,39.15,39.03,39.15,1300.0,38.7726,38.8919,38.7726,38.8919,1300.0
2012-01-26 12:55:00,39.12,39.22,39.12,39.15,3600.0,38.8621,38.9614,38.8621,38.8919,3600.0
2012-01-26 13:00:00,39.15,39.16,39.09,39.09,500.0,38.8919,38.9018,38.8323,38.8323,500.0
2012-01-26 13:05:00,39.15,39.15,39.14,39.15,800.0,38.8919,38.8919,38.8819,38.8919,800.0
2012-01-26 13:10:00,39.12,39.16,39.12,39.13,2800.0,38.8621,38.9018,38.8621,38.872,2800.0
2012-01-26 13:15:00,39.17,39.17,39.13,39.13,600.0,38.9117,38.9117,38.872,38.872,600.0
2012-01-26 13:20:00,39.09,39.13,39.09,39.13,2400.0,38.8323,38.872,38.8323,38.872,2400.0
2012-01-26 13:25:00,39.11,39.17,39.11,39.15,600.0,38.8521,38.9117,38.8521,38.8919,600.0
2012-01-26 13:30:00,39.12,39.15,39.1,39.11,2000.0,38.8621,38.8919,38.8422,38.8521,2000.0
2012-01-26 13:35:00,39.14,39.14,38.93,38.93,2800.0,38.8819,38.8819,38.6733,38.6733,2800.0
2012-01-26 13:40:00,38.98,38.98,38.89,38.92,5300.0,38.723,38.723,38.6336,38.6634,5300.0
2012-01-26 13:45:00,38.89,38.94,38.88,38.88,1600.0,38.6336,38.6832,38.6236,38.6236,1600.0
2012-01-26 13:50:00,38.89,38.93,38.82,38.93,2100.0,38.6336,38.6733,38.564,38.6733,2100.0
2012-01-26 13:55:00,38.97,38.99,38.94,38.94,700.0,38.713,38.7329,38.6832,38.6832,700.0
2012-01-26 14:00:00,38.99,38.99,38.93,38.98,1000.0,38.7329,38.7329,38.6733,38.723,1000.0
2012-01-26 14:05:00,38.97,39.09,38.97,39.04,1200.0,38.713,38.8323,38.713,38.7826,1200.0
2012-01-26 14:10:00,39.09,39.09,39.09,39.09,700.0,38.8323,38.8323,38.8323,38.8323,700.0
2012-01-26 14:15:00,39.14,39.14,39.06,39.09,3400.0,38.8819,38.8819,38.8024,38.8323,3400.0
2012-01-26 14:20:00,39.07,39.08,39.03,39.04,4500.0,38.8124,38.8223,38.7726,38.7826,4500.0
2012-01-26 14:25:00,39.03,39.14,39.02,39.13,2500.0,38.7726,38.8819,38.7627,38.872,2500.0
2012-01-26 14:30:00,39.15,39.18,39.1,39.18,1900.0,38.8919,38.9217,38.8422,38.9217,1900.0
2012-01-26 14:35:00,39.19,39.2,39.15,39.15,2700.0,38.9316,38.9415,38.8919,38.8919,2700.0
2012-01-26 14:40:00,39.14,39.22,39.13,39.15,2400.0,38.8819,38.9614,38.872,38.8919,2400.0
2012-01-26 14:45:00,39.17,39.23,39.17,39.23,1200.0,38.9117,38.9713,38.9117,38.9713,1200.0
2012-01-26 14:50:00,39.22,39.28,39.22,39.28,1100.0,38.9614,39.021,38.9614,39.021,1100.0
2012-01-26 14:55:00,39.24,39.3,39.23,39.23,7500.0,38.9813,39.0409,38.9713,38.9713,7500.0
2012-01-26 15:00:00,39.17,39.23,39.15,39.23,3000.0,38.9117,38.9713,38.8919,38.9713,3000.0
2012-01-26 15:05:00,39.17,39.26,39.17,39.19,3300.0,38.9117,39.0011,38.9117,38.9316,3300.0
2012-01-26 15:10:00,39.18,39.3,39.18,39.25,7200.0,38.9217,39.0409,38.9217,38.9912,7200.0
2012-01-26 15:15:00,39.27,39.29,39.24,39.27,4000.0,39.0111,39.0309,38.9813,39.0111,4000.0
2012-01-26 15:20:00,39.26,39.26,39.15,39.15,9600.0,39.0011,39.0011,38.8919,38.8919,9600.0
2012-01-26 15:25:00,39.17,39.19,39.08,39.09,7200.0,38.9117,38.9316,38.8223,38.8323,7200.0
2012-01-26 15:30:00,39.09,39.09,39.02,39.04,2200.0,38.8323,38.8323,38.7627,38.7826,2200.0
2012-01-26 15:35:00,39.04,39.09,39.01,39.09,7000.0,38.7826,38.8323,38.7528,38.8323,7000.0
2012-01-26 15:40:00,39.13,39.27,39.13,39.17,6200.0,38.872,39.0111,38.872,38.9117,6200.0
2012-01-26 15:45:00,39.18,39.29,39.15,39.26,20500.0,38.9217,39.0309,38.8919,39.0011,20500.0
2012-01-26 15:50:00,39.24,39.36,39.18,39.19,25600.0,38.9813,39.1005,38.9217,38.9316,25600.0
2012-01-26 15:55:00,39.22,39.32,39.2,39.25,12100.0,38.9614,39.0607,38.9415,38.9912,12100.0
2012-01-27 09:30:00,37.98,38.04,37.04,37.61,22000.0,37.7296,37.7892,36.7958,37.362,22000.0
2012-01-27 09:35:00,37.69,37.71,37.53,37.6,24300.0,37.4415,37.4613,37.2825,37.3521,24300.0
2012-01-27 09:40:00,37.54,37.66,37.28,37.4,10300.0,37.2925,37.4117,37.0342,37.1534,10300.0
2012-01-27 09:45:00,37.4,37.45,37.21,37.35,6500.0,37.1534,37.2031,36.9646,37.1037,6500.0
2012-01-27 09:50:00,37.29,37.38,37.06,37.12,34400.0,37.0441,37.1335,36.8156,36.8752,34400.0
2012-01-27 09:55:00,37.08,37.08,36.28,36.28,19500.0,36.8355,36.8355,36.0408,36.0408,19500.0
2012-01-27 10:00:00,36.29,36.71,35.87,35.87,37100.0,36.0507,36.4679,35.6335,35.6335,37100.0
2012-01-27 10:05:00,35.8,35.91,35.32,35.32,41400.0,35.5639,35.6732,35.0871,35.0871,41400.0
2012-01-27 10:10:00,35.32,36.02,35.3,35.51,17600.0,35.0871,35.7825,35.0672,35.2759,17600.0
2012-01-27 10:15:00,35.51,35.51,35.34,35.34,20400.0,35.2759,35.2759,35.107,35.107,20400.0
2012-01-27 10:20:00,35.33,35.37,35.22,35.27,15900.0,35.097,35.1368,34.9878,35.0374,15900.0
2012-01-27 10:25:00,35.27,35.44,35.2,35.35,17600.0,35.0374,35.2063,34.9679,35.1169,17600.0
2012-01-27 10:30:00,35.35,35.42,35.3,35.37,25900.0,35.1169,35.1864,35.0672,35.1368,25900.0
2012-01-27 10:35:00,35.35,35.35,35.02,35.08,23100.0,35.1169,35.1169,34.7891,34.8487,23100.0
2012-01-27 10:40:00,35.08,35.35,35.08,35.22,15300.0,34.8487,35.1169,34.8487,34.9878,15300.0
2012-01-27 10:45:00,35.22,35.36,35.22,35.36,7100.0,34.9878,35.1268,34.9878,35.1268,7100.0
2012-01-27 10:50:00,35.36,35.8,35.35,35.8,19000.0,35.1268,35.5639,35.1169,35.5639,19000.0
2012-01-27 10:55:00,35.77,35.87,35.7,35.86,6100.0,35.5341,35.6335,35.4646,35.6235,6100.0
2012-01-27 11:00:00,35.87,36.05,35.72,35.77,7900.0,35.6335,35.8123,35.4845,35.5341,7900.0
2012-01-27 11:05:00,35.79,35.81,35.68,35.73,9000.0,35.554,35.5739,35.4447,35.4944,9000.0
2012-01-27 11:10:00,35.72,35.83,35.72,35.81,4800.0,35.4845,35.5937,35.4845,35.5739,4800.0
2012-01-27 11:15:00,35.82,36.01,35.81,36.01,4300.0,35.5838,35.7726,35.5739,35.7726,4300.0
2012-01-27 11:20:00,35.98,36.02,35.87,35.92,7800.0,35.7428,35.7825,35.6335,35.6832,7800.0
2012-01-27 11:25:00,35.9,36.0,35.9,35.97,4600.0,35.6633,35.7626,35.6633,35.7328,4600.0
2012-01-27 11:30:00,35.97,36.03,35.95,35.99,8500.0,35.7328,35.7924,35.713,35.7527,8500.0
2012-01-27 11:35:00,35.95,36.0,35.91,36.0,7500.0,35.713,35.7626,35.6732,35.7626,7500.0
2012-01-27 11:40:00,35.95,36.0,35.87,35.9,10000.0,35.713,35.7626,35.6335,35.6633,10000.0
2012-01-27 11:45:00,35.91,35.95,35.91,35.92,1500.0,35.6732,35.713,35.6732,35.6832,1500.0
2012-01-27 11:50:00,35.94,36.0,35.93,36.0,8700.0,35.703,35.7626,35.6931,35.7626,8700.0
2012-01-27 11:55:00,36.0,36.03,35.93,35.96,14000.0,35.7626,35.7924,35.6931,35.7229,14000.0
2012-01-27 12:00:00,35.98,36.0,35.94,35.99,6000.0,35.7428,35.7626,35.703,35.7527,6000.0
2012-01-27 12:05:00,35.98,36.0,35.9,35.93,8400.0,35.7428,35.7626,35.6633,35.6931,8400.0
2012-01-27 12:10:00,35.92,35.95,35.91,35.91,3000.0,35.6832,35.713,35.6732,35.6732,3000.0
2012-01-27 12:15:00,35.95,35.99,35.92,35.99,3500.0,35.713,35.7527,35.6832,35.7527,3500.0
2012-01-27 12:20:00,35.98,36.08,35.98,35.99,14500.0,35.7428,35.8421,35.7428,35.7527,14500.0
2012-01-27 12:25:00,36.0,36.02,35.99,36.0,8300.0,35.7626,35.7825,35.7527,35.7626,8300.0
2012-01-27 12:30:00,35.99,36.01,35.95,35.95,4100.0,35.7527,35.7726,35.713,35.713,4100.0
2012-01-27 12:35:00,35.95,36.0,35.95,36.0,1800.0,35.713,35.7626,35.713,35.7626,1800.0
2012-01-27 12:40:00,36.0,36.0,35.98,36.0,2800.0,35.7626,35.7626,35.7428,35.7626,2800.0
2012-01-27 12:45:00,35.97,36.05,35.97,36.03,11600.0,35.7328,35.8123,35.7328,35.7924,11600.0
2012-01-27 12:50:00,36.03,36.03,36.0,36.0,7400.0,35.7924,35.7924,35.7626,35.7626,7400.0
2012-01-27 12:55:00,36.0,36.05,35.99,36.02,8800.0,35.7626,35.8123,35.7527,35.7825,8800.0
2012-01-27 13:00:00,36.0,36.13,36.0,36.07,2600.0,35.7626,35.8918,35.7626,35.8322,2600.0
2012-01-27 13:05:00,36.07,36.11,36.0,36.0,1000.0,35.8322,35.8719,35.7626,35.7626,1000.0
2012-01-27 13:10:00,36.05,36.09,36.0,36.0,5700.0,35.8123,35.852,35.7626,35.7626,5700.0
2012-01-27 13:15:00,35.99,36.05,35.99,36.03,1600.0,35.7527,35.8123,35.7527,35.7924,1600.0
2012-01-27 13:20:00,35.99,36.09,35.97,36.09,3200.0,35.7527,35.852,35.7328,35.852,3200.0
2012-01-27 13:25:00,36.07,36.07,36.0,36.0,600.0,35.8322,35.8322,35.7626,35.7626,600.0
2012-01-27 13:30:00,35.99,36.01,35.96,36.0,3900.0,35.7527,35.7726,35.7229,35.7626,3900.0
2012-01-27 13:35:00,36.01,36.01,35.98,35.99,3300.0,35.7726,35.7726,35.7428,35.7527,3300.0
2012-01-27 13:40:00,35.98,36.0,35.94,35.95,3000.0,35.7428,35.7626,35.703,35.713,3000.0
2012-01-27 13:45:00,35.94,35.95,35.9,35.92,3900.0,35.703,35.713,35.6633,35.6832,3900.0
2012-01-27 13:50:00,35.94,36.02,35.76,35.97,11200.0,35.703,35.7825,35.5242,35.7328,11200.0
2012-01-27 13:55:00,36.0,36.0,35.96,35.96,3900.0,35.7626,35.7626,35.7229,35.7229,3900.0
2012-01-27 14:00:00,35.96,36.02,35.96,36.0,2300.0,35.7229,35.7825,35.7229,35.7626,2300.0
2012-01-27 14:05:00,36.0,36.02,36.0,36.01,1900.0,35.7626,35.7825,35.7626,35.7726,1900.0
2012-01-27 14:10:00,36.02,36.02,36.01,36.01,4100.0,35.7825,35.7825,35.7726,35.7726,4100.0
2012-01-27 14:15:00,36.02,36.02,36.01,36.01,4200.0,35.7825,35.7825,35.7726,35.7726,4200.0
2012-01-27 14:20:00,36.01,36.02,36.01,36.01,6200.0,35.7726,35.7825,35.7726,35.7726,6200.0
2012-01-27 14:25:00,36.01,36.02,36.01,36.02,3200.0,35.7726,35.7825,35.7726,35.7825,3200.0
2012-01-27 14:30:00,36.02,36.02,36.0,36.02,7200.0,35.7825,35.7825,35.7626,35.7825,7200.0
2012-01-27 14:35:00,36.0,36.0,35.97,35.98,4200.0,35.7626,35.7626,35.7328,35.7428,4200.0
2012-01-27 14:40:00,35.98,35.98,35.97,35.98,4500.0,35.7428,35.7428,35.7328,35.7428,4500.0
2012-01-27 14:45:00,35.98,36.01,35.98,36.01,12100.0,35.7428,35.7726,35.7428,35.7726,12100.0
2012-01-27 14:50:00,36.0,36.02,36.0,36.02,11400.0,35.7626,35.7825,35.7626,35.7825,11400.0
2012-01-27 14:55:00,36.01,36.02,36.0,36.01,7400.0,35.7726,35.7825,35.7626,35.7726,7400.0
2012-01-27 15:00:00,36.01,36.06,36.01,36.06,6400.0,35.7726,35.8222,35.7726,35.8222,6400.0
2012-01-27 15:05:00,36.06,36.06,36.03,36.05,5300.0,35.8222,35.8222,35.7924,35.8123,5300.0
2012-01-27 15:10:00,36.04,36.05,35.72,35.8,37400.0,35.8024,35.8123,35.4845,35.5639,37400.0
2012-01-27 15:15:00,35.8,35.8,35.79,35.79,3700.0,35.5639,35.5639,35.554,35.554,3700.0
2012-01-27 15:20:00,35.79,35.8,35.79,35.8,5400.0,35.554,35.5639,35.554,35.5639,5400.0
2012-01-27 15:25:00,35.8,35.8,35.79,35.79,5000.0,35.5639,35.5639,35.554,35.554,5000.0
2012-01-27 15:30:00,35.8,35.8,35.79,35.79,9100.0,35.5639,35.5639,35.554,35.554,9100.0
2012-01-27 15:35:00,35.8,35.8,35.79,35.8,5000.0,35.5639,35.5639,35.554,35.5639,5000.0
2012-01-27 15:40:00,35.8,35.9,35.79,35.9,16300.0,35.5639,35.6633,35.554,35.6633,16300.0
2012-01-27 15:45:00,35.9,35.91,35.9,35.91,14600.0,35.6633,35.6732,35.6633,35.6732,14600.0
2012-01-27 15:50:00,35.91,35.91,35.9,35.91,6400.0,35.6732,35.6732,35.6633,35.6732,6400.0
2012-01-27 15:55:00,35.91,36.01,35.91,36.01,28900.0,35.6732,35.7726,35.6732,35.7726,28900.0
2012-01-30 09:30:00,35.65,36.13,35.65,36.08,9000.0,35.4149,35.8918,35.4149,35.8421,9000.0
2012-01-30 09:35:00,36.07,36.07,35.85,35.85,10300.0,35.8322,35.8322,35.6136,35.6136,10300.0
2012-01-30 09:40:00,35.87,36.01,35.87,35.98,3800.0,35.6335,35.7726,35.6335,35.7428,3800.0
2012-01-30 09:45:00,35.98,35.99,35.75,35.75,7800.0,35.7428,35.7527,35.5143,35.5143,7800.0
2012-01-30 09:50:00,35.75,35.93,35.74,35.91,3300.0,35.5143,35.6931,35.5043,35.6732,3300.0
2012-01-30 09:55:00,35.96,36.0,35.94,35.99,3800.0,35.7229,35.7626,35.703,35.7527,3800.0
2012-01-30 10:00:00,35.99,36.01,35.95,35.99,2700.0,35.7527,35.7726,35.713,35.7527,2700.0
2012-01-30 10:05:00,35.99,35.99,35.84,35.85,3400.0,35.7527,35.7527,35.6037,35.6136,3400.0
2012-01-30 10:10:00,35.85,35.86,35.83,35.83,2400.0,35.6136,35.6235,35.5937,35.5937,2400.0
2012-01-30 10:15:00,35.85,35.97,35.85,35.97,1400.0,35.6136,35.7328,35.6136,35.7328,1400.0
2012-01-30 10:20:00,35.97,35.97,35.9,35.94,4600.0,35.7328,35.7328,35.6633,35.703,4600.0
2012-01-30 10:25:00,35.96,35.97,35.91,35.91,3000.0,35.7229,35.7328,35.6732,35.6732,3000.0
2012-01-30 10:30:00,35.91,35.96,35.87,35.96,6200.0,35.6732,35.7229,35.6335,35.7229,6200.0
2012-01-30 10:35:00,36.02,36.07,36.02,36.06,2100.0,35.7825,35.8322,35.7825,35.8222,2100.0
2012-01-30 10:40:00,36.06,36.2,36.06,36.17,3000.0,35.8222,35.9613,35.8222,35.9315,3000.0
2012-01-30 10:45:00,36.19,36.35,36.19,36.29,8300.0,35.9514,36.1103,35.9514,36.0507,8300.0
2012-01-30 10:50:00,36.34,36.38,36.25,36.25,3500.0,36.1004,36.1401,36.011,36.011,3500.0
2012-01-30 10:55:00,36.24,36.24,36.18,36.18,700.0,36.001,36.001,35.9414,35.9414,700.0
2012-01-30 11:00:00,36.2,36.46,36.2,36.42,5400.0,35.9613,36.2196,35.9613,36.1799,5400.0
2012-01-30 11:05:00,36.39,36.42,36.37,36.37,3600.0,36.1501,36.1799,36.1302,36.1302,3600.0
2012-01-30 11:10:00,36.38,36.38,36.38,36.38,1100.0,36.1401,36.1401,36.1401,36.1401,1100.0
2012-01-30 11:15:00,36.38,36.41,36.36,36.41,1700.0,36.1401,36.1699,36.1203,36.1699,1700.0
2012-01-30 11:20:00,36.41,36.42,36.41,36.42,700.0,36.1699,36.1799,36.1699,36.1799,700.0
2012-01-30 11:25:00,36.42,36.48,36.39,36.47,2000.0,36.1799,36.2395,36.1501,36.2295,2000.0
2012-01-30 11:30:00,36.48,36.48,36.46,36.47,1000.0,36.2395,36.2395,36.2196,36.2295,1000.0
2012-01-30 11:35:00,36.47,36.58,36.46,36.58,2100.0,36.2295,36.3388,36.2196,36.3388,2100.0
2012-01-30 11:40:00,36.57,36.57,36.54,36.54,1100.0,36.3289,36.3289,36.2991,36.2991,1100.0
2012-01-30 11:45:00,36.55,36.55,36.49,36.49,2400.0,36.309,36.309,36.2494,36.2494,2400.0
2012-01-30 11:50:00,36.5,36.51,36.45,36.51,2100.0,36.2593,36.2693,36.2097,36.2693,2100.0
2012-01-30 11:55:00,36.55,36.56,36.54,36.54,1800.0,36.309,36.3189,36.2991,36.2991,1800.0
2012-01-30 12:00:00,36.54,36.56,36.54,36.56,2400.0,36.2991,36.3189,36.2991,36.3189,2400.0
2012-01-30 12:05:00,36.56,36.59,36.55,36.58,1300.0,36.3189,36.3487,36.309,36.3388,1300.0
2012-01-30 12:10:00,36.58,36.58,36.5,36.5,1200.0,36.3388,36.3388,36.2593,36.2593,1200.0
2012-01-30 12:15:00,36.51,36.51,36.51,36.51,1200.0,36.2693,36.2693,36.2693,36.2693,1200.0
2012-01-30 12:20:00,36.51,36.54,36.51,36.53,1800.0,36.2693,36.2991,36.2693,36.2891,1800.0
2012-01-30 12:25:00,36.52,36.53,36.45,36.45,2800.0,36.2792,36.2891,36.2097,36.2097,2800.0
2012-01-30 12:30:00,36.43,36.43,36.26,36.27,6800.0,36.1898,36.1898,36.0209,36.0308,6800.0
2012-01-30 12:35:00,36.25,36.25,36.1,36.1,7800.0,36.011,36.011,35.862,35.862,7800.0
2012-01-30 12:40:00,36.15,36.19,36.14,36.19,1400.0,35.9116,35.9514,35.9017,35.9514,1400.0
2012-01-30 12:45:00,36.19,36.19,35.96,36.04,11300.0,35.9514,35.9514,35.7229,35.8024,11300.0
2012-01-30 12:50:00,36.08,36.1,36.08,36.1,1900.0,35.8421,35.862,35.8421,35.862,1900.0
2012-01-30 12:55:00,36.15,36.21,36.15,36.21,800.0,35.9116,35.9712,35.9116,35.9712,800.0
2012-01-30 13:00:00,36.21,36.21,36.07,36.07,4400.0,35.9712,35.9712,35.8322,35.8322,4400.0
2012-01-30 13:05:00,36.08,36.16,36.08,36.15,1300.0,35.8421,35.9216,35.8421,35.9116,1300.0
2012-01-30 13:10:00,36.15,36.16,36.14,36.16,1600.0,35.9116,35.9216,35.9017,35.9216,1600.0
2012-01-30 13:15:00,36.17,36.2,36.16,36.17,1000.0,35.9315,35.9613,35.9216,35.9315,1000.0
2012-01-30 13:20:00,36.2,36.38,36.2,36.38,7800.0,35.9613,36.1401,35.9613,36.1401,7800.0
2012-01-30 13:25:00,36.36,36.36,36.34,36.34,1700.0,36.1203,36.1203,36.1004,36.1004,1700.0
2012-01-30 13:30:00,36.35,36.35,36.35,36.35,800.0,36.1103,36.1103,36.1103,36.1103,800.0
2012-01-30 13:35:00,36.35,36.43,36.34,36.42,2500.0,36.1103,36.1898,36.1004,36.1799,2500.0
2012-01-30 13:40:00,36.44,36.51,36.44,36.48,900.0,36.1997,36.2693,36.1997,36.2395,900.0
2012-01-30 13:45:00,36.51,36.58,36.51,36.56,2600.0,36.2693,36.3388,36.2693,36.3189,2600.0
2012-01-30 13:50:00,36.56,36.56,36.49,36.49,1100.0,36.3189,36.3189,36.2494,36.2494,1100.0
2012-01-30 13:55:00,36.51,36.53,36.5,36.52,1700.0,36.2693,36.2891,36.2593,36.2792,1700.0
2012-01-30 14:00:00,36.55,36.55,36.51,36.51,1400.0,36.309,36.309,36.2693,36.2693,1400.0
2012-01-30 14:05:00,36.51,36.57,36.5,36.56,1900.0,36.2693,36.3289,36.2593,36.3189,1900.0
2012-01-30 14:10:00,36.58,36.66,36.57,36.63,2700.0,36.3388,36.4183,36.3289,36.3885,2700.0
2012-01-30 14:15:00,36.62,36.65,36.62,36.64,1500.0,36.3785,36.4083,36.3785,36.3984,1500.0
2012-01-30 14:20:00,36.65,36.65,36.6,36.6,2100.0,36.4083,36.4083,36.3587,36.3587,2100.0
2012-01-30 14:25:00,36.62,36.62,36.59,36.6,2200.0,36.3785,36.3785,36.3487,36.3587,2200.0
2012-01-30 14:30:00,36.59,36.61,36.55,36.61,3100.0,36.3487,36.3686,36.309,36.3686,3100.0
2012-01-30 14:35:00,36.61,36.61,36.58,36.58,2200.0,36.3686,36.3686,36.3388,36.3388,2200.0
2012-01-30 14:40:00,36.57,36.6,36.57,36.6,1800.0,36.3289,36.3587,36.3289,36.3587,1800.0
2012-01-30 14:45:00,36.6,36.62,36.49,36.49,2200.0,36.3587,36.3785,36.2494,36.2494,2200.0
2012-01-30 14:50:00,36.51,36.54,36.46,36.48,9500.0,36.2693,36.2991,36.2196,36.2395,9500.0
2012-01-30 14:55:00,36.48,36.58,36.47,36.58,3000.0,36.2395,36.3388,36.2295,36.3388,3000.0
2012-01-30 15:00:00,36.61,36.61,36.45,36.46,8800.0,36.3686,36.3686,36.2097,36.2196,8800.0
2012-01-30 15:05:00,36.46,36.49,36.41,36.47,3400.0,36.2196,36.2494,36.1699,36.2295,3400.0
2012-01-30 15:10:00,36.46,36.58,36.45,36.58,3300.0,36.2196,36.3388,36.2097,36.3388,3300.0
2012-01-30 15:15:00,36.58,36.66,36.58,36.65,3600.0,36.3388,36.4183,36.3388,36.4083,3600.0
2012-01-30 15:20:00,36.64,36.64,36.61,36.62,2900.0,36.3984,36.3984,36.3686,36.3785,2900.0
2012-01-30 15:25:00,36.62,36.64,36.61,36.63,3000.0,36.3785,36.3984,36.3686,36.3885,3000.0
2012-01-30 15:30:00,36.64,36.65,36.59,36.59,5500.0,36.3984,36.4083,36.3487,36.3487,5500.0
2012-01-30 15:35:00,36.59,36.59,36.54,36.54,5200.0,36.3487,36.3487,36.2991,36.2991,5200.0
2012-01-30 15:40:00,36.55,36.56,36.54,36.54,8400.0,36.309,36.3189,36.2991,36.2991,8400.0
2012-01-30 15:45:00,36.54,36.55,36.54,36.55,4800.0,36.2991,36.309,36.2991,36.309,4800.0
2012-01-30 15:50:00,36.54,36.55,36.48,36.49,9000.0,36.2991,36.309,36.2395,36.2494,9000.0
2012-01-30 15:55:00,36.48,36.53,36.44,36.53,26500.0,36.2395,36.2891,36.1997,36.2891,26500.0
2012-01-31 09:30:00,36.8,36.82,36.62,36.72,5500.0,36.5574,36.5772,36.3785,36.4779,5500.0
2012-01-31 09:35:00,36.71,37.12,36.71,37.12,10700.0,36.4679,36.8752,36.4679,36.8752,10700.0
2012-01-31 09:40:00,37.11,37.11,36.96,36.96,5300.0,36.8653,36.8653,36.7163,36.7163,5300.0
2012-01-31 09:45:00,36.96,37.0,36.92,36.97,3300.0,36.7163,36.756,36.6766,36.7262,3300.0
2012-01-31 09:50:00,36.97,36.99,36.91,36.97,2700.0,36.7262,36.7461,36.6666,36.7262,2700.0
2012-01-31 09:55:00,36.99,37.13,36.97,37.11,4800.0,36.7461,36.8852,36.7262,36.8653,4800.0
2012-01-31 10:00:00,37.11,37.11,37.0,37.01,3600.0,36.8653,36.8653,36.756,36.766,3600.0
2012-01-31 10:05:00,37.01,37.01,36.87,36.9,4400.0,36.766,36.766,36.6269,36.6567,4400.0
2012-01-31 10:10:00,36.88,36.91,36.8,36.82,10300.0,36.6368,36.6666,36.5574,36.5772,10300.0
2012-01-31 10:15:00,36.8,36.82,36.7,36.72,4800.0,36.5574,36.5772,36.458,36.4779,4800.0
2012-01-31 10:20:00,36.72,36.72,36.64,36.66,3100.0,36.4779,36.4779,36.3984,36.4183,3100.0
2012-01-31 10:25:00,36.68,36.68,36.48,36.48,6100.0,36.4381,36.4381,36.2395,36.2395,6100.0
2012-01-31 10:30:00,36.48,36.54,36.48,36.54,3600.0,36.2395,36.2991,36.2395,36.2991,3600.0
2012-01-31 10:35:00,36.57,36.6,36.45,36.47,7100.0,36.3289,36.3587,36.2097,36.2295,7100.0
2012-01-31 10:40:00,36.49,36.61,36.48,36.61,1400.0,36.2494,36.3686,36.2395,36.3686,1400.0
2012-01-31 10:45:00,36.61,36.61,36.5,36.52,2800.0,36.3686,36.3686,36.2593,36.2792,2800.0
2012-01-31 10:50:00,36.51,36.51,36.35,36.36,4900.0,36.2693,36.2693,36.1103,36.1203,4900.0
2012-01-31 10:55:00,36.36,36.37,36.32,36.32,3500.0,36.1203,36.1302,36.0805,36.0805,3500.0
2012-01-31 11:00:00,36.31,36.31,36.24,36.27,6300.0,36.0706,36.0706,36.001,36.0308,6300.0
2012-01-31 11:05:00,36.27,36.27,36.25,36.27,1800.0,36.0308,36.0308,36.011,36.0308,1800.0
2012-01-31 11:10:00,36.27,36.27,36.21,36.21,1400.0,36.0308,36.0308,35.9712,35.9712,1400.0
2012-01-31 11:15:00,36.21,36.23,36.21,36.23,2500.0,35.9712,35.9911,35.9712,35.9911,2500.0
2012-01-31 11:20:00,36.24,36.27,36.24,36.24,1300.0,36.001,36.0308,36.001,36.001,1300.0
2012-01-31 11:25:00,36.26,36.29,36.26,36.28,2400.0,36.0209,36.0507,36.0209,36.0408,2400.0
2012-01-31 11:30:00,36.26,36.3,36.26,36.29,1800.0,36.0209,36.0606,36.0209,36.0507,1800.0
2012-01-31 11:35:00,36.29,36.4,36.29,36.39,11300.0,36.0507,36.16,36.0507,36.1501,11300.0
2012-01-31 11:40:00,36.4,36.41,36.37,36.4,2900.0,36.16,36.1699,36.1302,36.16,2900.0
2012-01-31 11:45:00,36.39,36.4,36.28,36.29,4700.0,36.1501,36.16,36.0408,36.0507,4700.0
2012-01-31 11:50:00,36.29,36.29,36.22,36.22,2200.0,36.0507,36.0507,35.9812,35.9812,2200.0
2012-01-31 11:55:00,36.22,36.28,36.22,36.26,600.0,35.9812,36.0408,35.9812,36.0209,600.0
2012-01-31 12:00:00,36.26,36.3,36.26,36.3,2500.0,36.0209,36.0606,36.0209,36.0606,2500.0
2012-01-31 12:05:00,36.3,36.3,36.25,36.25,1600.0,36.0606,36.0606,36.011,36.011,1600.0
2012-01-31 12:10:00,36.27,36.3,36.27,36.3,1600.0,36.0308,36.0606,36.0308,36.0606,1600.0
2012-01-31 12:15:00,36.3,36.41,36.3,36.4,3300.0,36.0606,36.1699,36.0606,36.16,3300.0
2012-01-31 12:20:00,36.4,36.4,36.36,36.36,1400.0,36.16,36.16,36.1203,36.1203,1400.0
2012-01-31 12:25:00,36.37,36.4,36.37,36.38,1700.0,36.1302,36.16,36.1302,36.1401,1700.0
2012-01-31 12:30:00,36.39,36.39,36.33,36.35,2500.0,36.1501,36.1501,36.0904,36.1103,2500.0
2012-01-31 12:35:00,36.35,36.35,36.32,36.32,700.0,36.1103,36.1103,36.0805,36.0805,700.0
2012-01-31 12:40:00,36.32,36.32,36.3,36.3,1000.0,36.0805,36.0805,36.0606,36.0606,1000.0
2012-01-31 12:45:00,36.3,36.34,36.3,36.34,1600.0,36.0606,36.1004,36.0606,36.1004,1600.0
2012-01-31 12:50:00,36.33,36.41,36.33,36.41,4600.0,36.0904,36.1699,36.0904,36.1699,4600.0
2012-01-31 12:55:00,36.41,36.42,36.41,36.42,1500.0,36.1699,36.1799,36.1699,36.1799,1500.0
2012-01-31 13:00:00,36.42,36.42,36.4,36.41,4000.0,36.1799,36.1799,36.16,36.1699,4000.0
2012-01-31 13:05:00,36.41,36.41,36.37,36.38,1900.0,36.1699,36.1699,36.1302,36.1401,1900.0
2012-01-31 13:10:00,36.38,36.38,36.38,36.38,0.0,36.1401,36.1401,36.1401,36.1401,0.0
2012-01-31 13:15:00,36.4,36.41,36.39,36.4,1600.0,36.16,36.1699,36.1501,36.16,1600.0
2012-01-31 13:20:00,36.4,36.41,36.39,36.4,1200.0,36.16,36.1699,36.1501,36.16,1200.0
2012-01-31 13:25:00,36.4,36.41,36.39,36.39,1100.0,36.16,36.1699,36.1501,36.1501,1100.0
2012-01-31 13:30:00,36.4,36.4,36.35,36.35,2000.0,36.16,36.16,36.1103,36.1103,2000.0
2012-01-31 13:35:00,36.35,36.35,36.29,36.32,1300.0,36.1103,36.1103,36.0507,36.0805,1300.0
2012-01-31 13:40:00,36.32,36.32,36.28,36.29,1000.0,36.0805,36.0805,36.0408,36.0507,1000.0
2012-01-31 13:45:00,36.3,36.31,36.3,36.3,1800.0,36.0606,36.0706,36.0606,36.0606,1800.0
2012-01-31 13:50:00,36.27,36.27,36.2,36.21,1000.0,36.0308,36.0308,35.9613,35.9712,1000.0
2012-01-31 13:55:00,36.23,36.24,36.22,36.24,1900.0,35.9911,36.001,35.9812,36.001,1900.0
2012-01-31 14:00:00,36.25,36.28,36.25,36.27,1400.0,36.011,36.0408,36.011,36.0308,1400.0
2012-01-31 14:05:00,36.27,36.3,36.27,36.3,1000.0,36.0308,36.0606,36.0308,36.0606,1000.0
2012-01-31 14:10:00,36.28,36.41,36.28,36.41,3900.0,36.0408,36.1699,36.0408,36.1699,3900.0
2012-01-31 14:15:00,36.41,36.41,36.38,36.41,2400.0,36.1699,36.1699,36.1401,36.1699,2400.0
2012-01-31 14:20:00,36.41,36.5,36.41,36.44,12400.0,36.1699,36.2593,36.1699,36.1997,12400.0
2012-01-31 14:25:00,36.42,36.43,36.38,36.38,3700.0,36.1799,36.1898,36.1401,36.1401,3700.0
2012-01-31 14:30:00,36.38,36.4,36.36,36.37,3100.0,36.1401,36.16,36.1203,36.1302,3100.0
2012-01-31 14:35:00,36.37,36.39,36.37,36.39,2600.0,36.1302,36.1501,36.1302,36.1501,2600.0
2012-01-31 14:40:00,36.39,36.39,36.32,36.32,2400.0,36.1501,36.1501,36.0805,36.0805,2400.0
2012-01-31 14:45:00,36.3,36.3,36.26,36.27,2300.0,36.0606,36.0606,36.0209,36.0308,2300.0
2012-01-31 14:50:00,36.28,36.36,36.28,36.36,3400.0,36.0408,36.1203,36.0408,36.1203,3400.0
2012-01-31 14:55:00,36.37,36.39,36.36,36.36,3300.0,36.1302,36.1501,36.1203,36.1203,3300.0
2012-01-31 15:00:00,36.37,36.38,36.31,36.31,4100.0,36.1302,36.1401,36.0706,36.0706,4100.0
2012-01-31 15:05:00,36.31,36.38,36.31,36.38,4800.0,36.0706,36.1401,36.0706,36.1401,4800.0
2012-01-31 15:10:00,36.38,36.39,36.31,36.31,9700.0,36.1401,36.1501,36.0706,36.0706,9700.0
2012-01-31 15:15:00,36.29,36.33,36.27,36.27,6900.0,36.0507,36.0904,36.0308,36.0308,6900.0
2012-01-31 15:20:00,36.26,36.27,36.19,36.24,9500.0,36.0209,36.0308,35.9514,36.001,9500.0
2012-01-31 15:25:00,36.23,36.25,36.22,36.25,7100.0,35.9911,36.011,35.9812,36.011,7100.0
2012-01-31 15:30:00,36.24,36.26,36.18,36.18,11300.0,36.001,36.0209,35.9414,35.9414,11300.0
2012-01-31 15:35:00,36.18,36.26,36.15,36.26,10200.0,35.9414,36.0209,35.9116,36.0209,10200.0
2012-01-31 15:40:00,36.26,36.34,36.25,36.3,6600.0,36.0209,36.1004,36.011,36.0606,6600.0
2012-01-31 15:45:00,36.3,36.37,36.28,36.28,6700.0,36.0606,36.1302,36.0408,36.0408,6700.0
2012-01-31 15:50:00,36.27,36.38,36.24,36.26,7500.0,36.0308,36.1401,36.001,36.0209,7500.0
2012-01-31 15:55:00,36.26,36.39,36.24,36.24,20800.0,36.0209,36.1501,36.001,36.001,20800.0
2012-02-01 09:30:00,36.34,36.43,36.17,36.43,14800.0,36.1004,36.1898,35.9315,36.1898,14800.0
2012-02-01 09:35:00,36.49,36.5,36.46,36.5,4700.0,36.2494,36.2593,36.2196,36.2593,4700.0
2012-02-01 09:40:00,36.5,36.5,36.42,36.42,1300.0,36.2593,36.2593,36.1799,36.1799,1300.0
2012-02-01 09:45:00,36.47,36.58,36.45,36.57,5000.0,36.2295,36.3388,36.2097,36.3289,5000.0
2012-02-01 09:50:00,36.61,36.65,36.57,36.57,5900.0,36.3686,36.4083,36.3289,36.3289,5900.0
2012-02-01 09:55:00,36.59,36.75,36.59,36.75,1600.0,36.3487,36.5077,36.3487,36.5077,1600.0
2012-02-01 10:00:00,36.78,36.83,36.71,36.81,3700.0,36.5375,36.5872,36.4679,36.5673,3700.0
2012-02-01 10:05:00,36.83,36.95,36.83,36.95,4800.0,36.5872,36.7064,36.5872,36.7064,4800.0
2012-02-01 10:10:00,36.96,37.02,36.93,37.01,11300.0,36.7163,36.7759,36.6865,36.766,11300.0
2012-02-01 10:15:00,37.06,37.24,37.03,37.2,12400.0,36.8156,36.9944,36.7858,36.9547,12400.0
2012-02-01 10:20:00,37.21,37.24,37.15,37.19,9100.0,36.9646,36.9944,36.905,36.9448,9100.0
2012-02-01 10:25:00,37.19,37.25,37.19,37.21,2600.0,36.9448,37.0044,36.9448,36.9646,2600.0
2012-02-01 10:30:00,37.24,37.25,37.2,37.22,3200.0,36.9944,37.0044,36.9547,36.9746,3200.0
2012-02-01 10:35:00,37.22,37.25,37.18,37.18,2700.0,36.9746,37.0044,36.9348,36.9348,2700.0
2012-02-01 10:40:00,37.21,37.21,37.04,37.07,10900.0,36.9646,36.9646,36.7958,36.8256,10900.0
2012-02-01 10:45:00,37.07,37.15,37.07,37.07,4500.0,36.8256,36.905,36.8256,36.8256,4500.0
2012-02-01 10:50:00,37.07,37.08,37.03,37.03,4000.0,36.8256,36.8355,36.7858,36.7858,4000.0
2012-02-01 10:55:00,37.03,37.07,37.02,37.07,2600.0,36.7858,36.8256,36.7759,36.8256,2600.0
2012-02-01 11:00:00,37.07,37.1,37.06,37.08,2500.0,36.8256,36.8554,36.8156,36.8355,2500.0
2012-02-01 11:05:00,37.08,37.2,37.08,37.2,2100.0,36.8355,36.9547,36.8355,36.9547,2100.0
2012-02-01 11:10:00,37.21,37.23,37.17,37.23,2100.0,36.9646,36.9845,36.9249,36.9845,2100.0
2012-02-01 11:15:00,37.23,37.24,37.22,37.24,2100.0,36.9845,36.9944,36.9746,36.9944,2100.0
2012-02-01 11:20:00,37.25,37.27,37.23,37.26,2500.0,37.0044,37.0243,36.9845,37.0143,2500.0
2012-02-01 11:25:00,37.26,37.29,37.21,37.24,2500.0,37.0143,37.0441,36.9646,36.9944,2500.0
2012-02-01 11:30:00,37.25,37.27,37.24,37.24,1400.0,37.0044,37.0243,36.9944,36.9944,1400.0
2012-02-01 11:35:00,37.27,37.4,37.27,37.39,5100.0,37.0243,37.1534,37.0243,37.1435,5100.0
2012-02-01 11:40:00,37.4,37.42,37.4,37.41,2700.0,37.1534,37.1733,37.1534,37.1633,2700.0
2012-02-01 11:45:00,37.42,37.45,37.38,37.44,4000.0,37.1733,37.2031,37.1335,37.1931,4000.0
2012-02-01 11:50:00,37.45,37.5,37.41,37.5,2600.0,37.2031,37.2527,37.1633,37.2527,2600.0
2012-02-01 11:55:00,37.51,37.52,37.48,37.48,1600.0,37.2627,37.2726,37.2329,37.2329,1600.0
2012-02-01 12:00:00,37.48,37.52,37.48,37.51,1300.0,37.2329,37.2726,37.2329,37.2627,1300.0
2012-02-01 12:05:00,37.5,37.53,37.48,37.48,1800.0,37.2527,37.2825,37.2329,37.2329,1800.0
2012-02-01 12:10:00,37.48,37.48,37.45,37.46,400.0,37.2329,37.2329,37.2031,37.213,400.0
2012-02-01 12:15:00,37.48,37.53,37.47,37.48,2800.0,37.2329,37.2825,37.2229,37.2329,2800.0
2012-02-01 12:20:00,37.48,37.52,37.47,37.48,2200.0,37.2329,37.2726,37.2229,37.2329,2200.0
2012-02-01 12:25:00,37.52,37.52,37.36,37.36,7100.0,37.2726,37.2726,37.1137,37.1137,7100.0
2012-02-01 12:30:00,37.36,37.42,37.35,37.39,2600.0,37.1137,37.1733,37.1037,37.1435,2600.0
2012-02-01 12:35:00,37.42,37.43,37.39,37.43,1300.0,37.1733,37.1832,37.1435,37.1832,1300.0
2012-02-01 12:40:00,37.43,37.43,37.38,37.38,1300.0,37.1832,37.1832,37.1335,37.1335,1300.0
2012-02-01 12:45:00,37.38,37.43,37.36,37.43,3300.0,37.1335,37.1832,37.1137,37.1832,3300.0
2012-02-01 12:50:00,37.46,37.5,37.44,37.5,1900.0,37.213,37.2527,37.1931,37.2527,1900.0
2012-02-01 12:55:00,37.5,37.52,37.49,37.51,1300.0,37.2527,37.2726,37.2428,37.2627,1300.0
2012-02-01 13:00:00,37.5,37.52,37.49,37.51,3400.0,37.2527,37.2726,37.2428,37.2627,3400.0
2012-02-01 13:05:00,37.52,37.52,37.48,37.48,4000.0,37.2726,37.2726,37.2329,37.2329,4000.0
2012-02-01 13:10:00,37.46,37.49,37.45,37.45,2000.0,37.213,37.2428,37.2031,37.2031,2000.0
2012-02-01 13:15:00,37.44,37.44,37.38,37.39,2300.0,37.1931,37.1931,37.1335,37.1435,2300.0
2012-02-01 13:20:00,37.42,37.49,37.41,37.49,5500.0,37.1733,37.2428,37.1633,37.2428,5500.0
2012-02-01 13:25:00,37.49,37.49,37.46,37.46,300.0,37.2428,37.2428,37.213,37.213,300.0
2012-02-01 13:30:00,37.48,37.55,37.48,37.55,2900.0,37.2329,37.3024,37.2329,37.3024,2900.0
2012-02-01 13:35:00,37.55,37.67,37.54,37.67,14900.0,37.3024,37.4216,37.2925,37.4216,14900.0
2012-02-01 13:40:00,37.67,37.69,37.62,37.62,7600.0,37.4216,37.4415,37.3719,37.3719,7600.0
2012-02-01 13:45:00,37.67,37.72,37.65,37.66,4500.0,37.4216,37.4713,37.4017,37.4117,4500.0
2012-02-01 13:50:00,37.7,37.74,37.68,37.71,3200.0,37.4514,37.4912,37.4315,37.4613,3200.0
2012-02-01 13:55:00,37.71,37.79,37.7,37.79,2600.0,37.4613,37.5408,37.4514,37.5408,2600.0
2012-02-01 14:00:00,37.79,37.79,37.76,37.76,2100.0,37.5408,37.5408,37.511,37.511,2100.0
2012-02-01 14:05:00,37.76,37.78,37.76,37.76,2800.0,37.511,37.5309,37.511,37.511,2800.0
2012-02-01 14:10:00,37.77,37.82,37.77,37.82,3800.0,37.521,37.5706,37.521,37.5706,3800.0
2012-02-01 14:15:00,37.85,37.95,37.85,37.93,4700.0,37.6004,37.6998,37.6004,37.6799,4700.0
2012-02-01 14:20:00,37.95,37.95,37.92,37.92,2500.0,37.6998,37.6998,37.67,37.67,2500.0
2012-02-01 14:25:00,37.92,37.92,37.84,37.92,4400.0,37.67,37.67,37.5905,37.67,4400.0
2012-02-01 14:30:00,37.94,37.94,37.92,37.92,700.0,37.6898,37.6898,37.67,37.67,700.0
2012-02-01 14:35:00,37.94,38.0,37.93,37.98,5200.0,37.6898,37.7494,37.6799,37.7296,5200.0
2012-02-01 14:40:00,37.98,38.02,37.92,37.96,5200.0,37.7296,37.7693,37.67,37.7097,5200.0
2012-02-01 14:45:00,37.94,37.94,37.91,37.91,2900.0,37.6898,37.6898,37.66,37.66,2900.0
2012-02-01 14:50:00,37.92,37.96,37.91,37.96,3400.0,37.67,37.7097,37.66,37.7097,3400.0
2012-02-01 14:55:00,37.96,37.98,37.95,37.96,2000.0,37.7097,37.7296,37.6998,37.7097,2000.0
2012-02-01 15:00:00,37.99,38.02,37.96,38.01,4700.0,37.7395,37.7693,37.7097,37.7594,4700.0
2012-02-01 15:05:00,38.01,38.05,37.98,38.05,4700.0,37.7594,37.7991,37.7296,37.7991,4700.0
2012-02-01 15:10:00,38.04,38.05,37.95,37.99,6100.0,37.7892,37.7991,37.6998,37.7395,6100.0
2012-02-01 15:15:00,37.99,38.0,37.96,37.99,4100.0,37.7395,37.7494,37.7097,37.7395,4100.0
2012-02-01 15:20:00,38.0,38.0,37.92,37.93,7200.0,37.7494,37.7494,37.67,37.6799,7200.0
2012-02-01 15:25:00,37.93,37.95,37.91,37.93,5000.0,37.6799,37.6998,37.66,37.6799,5000.0
2012-02-01 15:30:00,37.93,37.93,37.87,37.91,8100.0,37.6799,37.6799,37.6203,37.66,8100.0
2012-02-01 15:35:00,37.91,37.95,37.9,37.95,6400.0,37.66,37.6998,37.6501,37.6998,6400.0
2012-02-01 15:40:00,37.95,37.97,37.91,37.92,5500.0,37.6998,37.7196,37.66,37.67,5500.0
2012-02-01 15:45:00,37.95,38.04,37.93,37.95,10500.0,37.6998,37.7892,37.6799,37.6998,10500.0
2012-02-01 15:50:00,37.95,38.1,37.93,38.06,12400.0,37.6998,37.8488,37.6799,37.809,12400.0
2012-02-01 15:55:00,38.04,38.12,38.04,38.07,33000.0,37.7892,37.8686,37.7892,37.819,33000.0
2012-02-02 09:30:00,38.15,38.37,38.02,38.37,6500.0,37.8984,38.117,37.7693,38.117,6500.0
2012-02-02 09:35:00,38.46,38.52,38.46,38.52,2300.0,38.2064,38.266,38.2064,38.266,2300.0
2012-02-02 09:40:00,38.52,38.52,38.35,38.35,9500.0,38.266,38.266,38.0971,38.0971,9500.0
2012-02-02 09:45:00,38.36,38.36,38.26,38.35,1700.0,38.1071,38.1071,38.0077,38.0971,1700.0
2012-02-02 09:50:00,38.31,38.35,38.27,38.34,3100.0,38.0574,38.0971,38.0177,38.0872,3100.0
2012-02-02 09:55:00,38.39,38.5,38.39,38.5,3100.0,38.1369,38.2461,38.1369,38.2461,3100.0
2012-02-02 10:00:00,38.5,38.5,38.44,38.44,4300.0,38.2461,38.2461,38.1865,38.1865,4300.0
2012-02-02 10:05:00,38.47,38.5,38.44,38.5,4900.0,38.2163,38.2461,38.1865,38.2461,4900.0
2012-02-02 10:10:00,38.49,38.5,38.44,38.44,3000.0,38.2362,38.2461,38.1865,38.1865,3000.0
2012-02-02 10:15:00,38.47,38.5,38.47,38.48,4200.0,38.2163,38.2461,38.2163,38.2263,4200.0
2012-02-02 10:20:00,38.47,38.5,38.47,38.47,4000.0,38.2163,38.2461,38.2163,38.2163,4000.0
2012-02-02 10:25:00,38.46,38.46,38.38,38.41,1600.0,38.2064,38.2064,38.1269,38.1567,1600.0
2012-02-02 10:30:00,38.43,38.44,38.4,38.42,1700.0,38.1766,38.1865,38.1468,38.1667,1700.0
2012-02-02 10:35:00,38.43,38.46,38.4,38.4,1700.0,38.1766,38.2064,38.1468,38.1468,1700.0
2012-02-02 10:40:00,38.42,38.43,38.34,38.34,4400.0,38.1667,38.1766,38.0872,38.0872,4400.0
2012-02-02 10:45:00,38.33,38.36,38.32,38.35,2700.0,38.0773,38.1071,38.0673,38.0971,2700.0
2012-02-02 10:50:00,38.35,38.37,38.32,38.32,1700.0,38.0971,38.117,38.0673,38.0673,1700.0
2012-02-02 10:55:00,38.32,38.37,38.31,38.34,1100.0,38.0673,38.117,38.0574,38.0872,1100.0
2012-02-02 11:00:00,38.34,38.37,38.34,38.36,500.0,38.0872,38.117,38.0872,38.1071,500.0
2012-02-02 11:05:00,38.36,38.36,38.34,38.36,2200.0,38.1071,38.1071,38.0872,38.1071,2200.0
2012-02-02 11:10:00,38.32,38.32,38.27,38.27,1300.0,38.0673,38.0673,38.0177,38.0177,1300.0
2012-02-02 11:15:00,38.3,38.3,38.29,38.29,3000.0,38.0475,38.0475,38.0375,38.0375,3000.0
2012-02-02 11:20:00,38.29,38.3,38.27,38.27,2200.0,38.0375,38.0475,38.0177,38.0177,2200.0
2012-02-02 11:25:00,38.28,38.3,38.28,38.3,2200.0,38.0276,38.0475,38.0276,38.0475,2200.0
2012-02-02 11:30:00,38.3,38.32,38.3,38.31,1200.0,38.0475,38.0673,38.0475,38.0574,1200.0
2012-02-02 11:35:00,38.28,38.28,38.08,38.08,9800.0,38.0276,38.0276,37.8289,37.8289,9800.0
2012-02-02 11:40:00,38.08,38.1,38.08,38.09,1400.0,37.8289,37.8488,37.8289,37.8388,1400.0
2012-02-02 11:45:00,38.09,38.09,38.08,38.08,600.0,37.8388,37.8388,37.8289,37.8289,600.0
2012-02-02 11:50:00,38.1,38.16,38.1,38.13,6400.0,37.8488,37.9084,37.8488,37.8786,6400.0
2012-02-02 11:55:00,38.13,38.14,38.13,38.13,2000.0,37.8786,37.8885,37.8786,37.8786,2000.0
2012-02-02 12:00:00,38.15,38.15,38.13,38.14,400.0,37.8984,37.8984,37.8786,37.8885,400.0
2012-02-02 12:05:00,38.13,38.16,38.13,38.14,2300.0,37.8786,37.9084,37.8786,37.8885,2300.0
2012-02-02 12:10:00,38.14,38.15,38.13,38.13,2100.0,37.8885,37.8984,37.8786,37.8786,2100.0
2012-02-02 12:15:00,38.12,38.12,38.1,38.1,700.0,37.8686,37.8686,37.8488,37.8488,700.0
2012-02-02 12:20:00,38.09,38.15,38.09,38.13,1600.0,37.8388,37.8984,37.8388,37.8786,1600.0
2012-02-02 12:25:00,38.14,38.14,38.14,38.14,100.0,37.8885,37.8885,37.8885,37.8885,100.0
2012-02-02 12:30:00,38.14,38.16,38.14,38.14,1200.0,37.8885,37.9084,37.8885,37.8885,1200.0
2012-02-02 12:35:00,38.16,38.16,38.01,38.02,4300.0,37.9084,37.9084,37.7594,37.7693,4300.0
2012-02-02 12:40:00,38.01,38.02,38.01,38.02,200.0,37.7594,37.7693,37.7594,37.7693,200.0
2012-02-02 12:45:00,38.04,38.04,38.04,38.04,400.0,37.7892,37.7892,37.7892,37.7892,400.0
2012-02-02 12:50:00,38.05,38.05,38.05,38.05,200.0,37.7991,37.7991,37.7991,37.7991,200.0
2012-02-02 12:55:00,38.1,38.1,38.1,38.1,100.0,37.8488,37.8488,37.8488,37.8488,100.0
2012-02-02 13:00:00,38.14,38.15,38.14,38.15,1300.0,37.8885,37.8984,37.8885,37.8984,1300.0
2012-02-02 13:05:00,38.16,38.16,38.15,38.15,1500.0,37.9084,37.9084,37.8984,37.8984,1500.0
2012-02-02 13:10:00,38.15,38.16,37.97,37.97,13200.0,37.8984,37.9084,37.7196,37.7196,13200.0
2012-02-02 13:15:00,37.97,37.98,37.97,37.98,600.0,37.7196,37.7296,37.7196,37.7296,600.0
2012-02-02 13:20:00,37.99,37.99,37.94,37.94,1500.0,37.7395,37.7395,37.6898,37.6898,1500.0
2012-02-02 13:25:00,37.88,37.88,37.88,37.88,700.0,37.6302,37.6302,37.6302,37.6302,700.0
2012-02-02 13:30:00,37.88,37.88,37.87,37.87,200.0,37.6302,37.6302,37.6203,37.6203,200.0
2012-02-02 13:35:00,37.9,37.91,37.89,37.9,1600.0,37.6501,37.66,37.6402,37.6501,1600.0
2012-02-02 13:40:00,37.91,37.91,37.91,37.91,400.0,37.66,37.66,37.66,37.66,400.0
2012-02-02 13:45:00,37.9,37.99,37.9,37.99,1400.0,37.6501,37.7395,37.6501,37.7395,1400.0
2012-02-02 13:50:00,37.97,37.97,37.96,37.96,600.0,37.7196,37.7196,37.7097,37.7097,600.0
2012-02-02 13:55:00,37.97,37.97,37.88,37.88,1500.0,37.7196,37.7196,37.6302,37.6302,1500.0
2012-02-02 14:00:00,37.89,37.9,37.87,37.9,1100.0,37.6402,37.6501,37.6203,37.6501,1100.0
2012-02-02 14:05:00,37.91,37.95,37.9,37.91,3000.0,37.66,37.6998,37.6501,37.66,3000.0
2012-02-02 14:10:00,37.91,37.94,37.9,37.9,2000.0,37.66,37.6898,37.6501,37.6501,2000.0
2012-02-02 14:15:00,37.91,37.91,37.89,37.89,1500.0,37.66,37.66,37.6402,37.6402,1500.0
2012-02-02 14:20:00,37.89,37.96,37.89,37.96,1400.0,37.6402,37.7097,37.6402,37.7097,1400.0
2012-02-02 14:25:00,37.95,37.95,37.95,37.95,100.0,37.6998,37.6998,37.6998,37.6998,100.0
2012-02-02 14:30:00,37.94,37.94,37.91,37.91,2100.0,37.6898,37.6898,37.66,37.66,2100.0
2012-02-02 14:35:00,37.94,37.94,37.85,37.87,1600.0,37.6898,37.6898,37.6004,37.6203,1600.0
2012-02-02 14:40:00,37.87,37.92,37.87,37.9,1700.0,37.6203,37.67,37.6203,37.6501,1700.0
2012-02-02 14:45:00,37.9,37.92,37.82,37.84,2000.0,37.6501,37.67,37.5706,37.5905,2000.0
2012-02-02 14:50:00,37.83,37.83,37.79,37.79,1000.0,37.5806,37.5806,37.5408,37.5408,1000.0
2012-02-02 14:55:00,37.8,37.87,37.8,37.86,1700.0,37.5508,37.6203,37.5508,37.6104,1700.0
2012-02-02 15:00:00,37.86,37.86,37.83,37.84,1000.0,37.6104,37.6104,37.5806,37.5905,1000.0
2012-02-02 15:05:00,37.84,37.87,37.84,37.86,3000.0,37.5905,37.6203,37.5905,37.6104,3000.0
2012-02-02 15:10:00,37.86,37.87,37.83,37.85,2000.0,37.6104,37.6203,37.5806,37.6004,2000.0
2012-02-02 15:15:00,37.85,37.88,37.83,37.86,3800.0,37.6004,37.6302,37.5806,37.6104,3800.0
2012-02-02 15:20:00,37.82,37.88,37.8,37.88,2300.0,37.5706,37.6302,37.5508,37.6302,2300.0
2012-02-02 15:25:00,37.88,37.92,37.86,37.92,3100.0,37.6302,37.67,37.6104,37.67,3100.0
2012-02-02 15:30:00,37.9,37.93,37.89,37.9,4000.0,37.6501,37.6799,37.6402,37.6501,4000.0
2012-02-02 15:35:00,37.9,37.97,37.9,37.9,6400.0,37.6501,37.7196,37.6501,37.6501,6400.0
2012-02-02 15:40:00,37.9,37.9,37.77,37.84,5300.0,37.6501,37.6501,37.521,37.5905,5300.0
2012-02-02 15:45:00,37.82,37.82,37.73,37.74,6800.0,37.5706,37.5706,37.4812,37.4912,6800.0
2012-02-02 15:50:00,37.73,37.76,37.68,37.73,9000.0,37.4812,37.511,37.4315,37.4812,9000.0
2012-02-02 15:55:00,37.73,37.79,37.67,37.76,16200.0,37.4812,37.5408,37.4216,37.511,16200.0
2012-02-03 09:30:00,38.48,38.83,38.48,38.83,7300.0,38.2263,38.574,38.2263,38.574,7300.0
2012-02-03 09:35:00,38.83,38.83,38.69,38.7,3700.0,38.574,38.574,38.4349,38.4448,3700.0
2012-02-03 09:40:00,38.69,38.69,38.48,38.48,4100.0,38.4349,38.4349,38.2263,38.2263,4100.0
2012-02-03 09:45:00,38.46,38.46,38.41,38.42,2100.0,38.2064,38.2064,38.1567,38.1667,2100.0
2012-02-03 09:50:00,38.44,38.44,38.41,38.41,500.0,38.1865,38.1865,38.1567,38.1567,500.0
2012-02-03 09:55:00,38.44,38.53,38.41,38.49,1900.0,38.1865,38.2759,38.1567,38.2362,1900.0
2012-02-03 10:00:00,38.54,38.65,38.44,38.47,3600.0,38.2859,38.3952,38.1865,38.2163,3600.0
2012-02-03 10:05:00,38.48,38.59,38.44,38.58,11400.0,38.2263,38.3355,38.1865,38.3256,11400.0
2012-02-03 10:10:00,38.65,38.75,38.64,38.75,11000.0,38.3952,38.4945,38.3852,38.4945,11000.0
2012-02-03 10:15:00,38.75,38.9,38.75,38.85,6300.0,38.4945,38.6435,38.4945,38.5938,6300.0
2012-02-03 10:20:00,38.88,38.96,38.88,38.94,2100.0,38.6236,38.7031,38.6236,38.6832,2100.0
2012-02-03 10:25:00,38.98,39.0,38.97,38.98,3800.0,38.723,38.7428,38.713,38.723,3800.0
2012-02-03 10:30:00,38.97,38.98,38.96,38.97,2800.0,38.713,38.723,38.7031,38.713,2800.0
2012-02-03 10:35:00,39.0,39.0,39.0,39.0,800.0,38.7428,38.7428,38.7428,38.7428,800.0
2012-02-03 10:40:00,38.98,39.0,38.98,39.0,3100.0,38.723,38.7428,38.723,38.7428,3100.0
2012-02-03 10:45:00,39.0,39.0,38.94,38.95,2600.0,38.7428,38.7428,38.6832,38.6932,2600.0
2012-02-03 10:50:00,38.99,38.99,38.94,38.94,4000.0,38.7329,38.7329,38.6832,38.6832,4000.0
2012-02-03 10:55:00,38.96,39.0,38.96,39.0,1200.0,38.7031,38.7428,38.7031,38.7428,1200.0
2012-02-03 11:00:00,38.96,39.0,38.96,38.97,1200.0,38.7031,38.7428,38.7031,38.713,1200.0
2012-02-03 11:05:00,38.94,39.0,38.94,38.98,3700.0,38.6832,38.7428,38.6832,38.723,3700.0
2012-02-03 11:10:00,38.98,39.0,38.97,39.0,1300.0,38.723,38.7428,38.713,38.7428,1300.0
2012-02-03 11:15:00,39.0,39.0,38.98,39.0,1200.0,38.7428,38.7428,38.723,38.7428,1200.0
2012-02-03 11:20:00,39.0,39.0,38.98,39.0,2600.0,38.7428,38.7428,38.723,38.7428,2600.0
2012-02-03 11:25:00,38.99,39.0,38.97,39.0,2800.0,38.7329,38.7428,38.713,38.7428,2800.0
2012-02-03 11:30:00,39.0,39.0,38.98,38.99,1300.0,38.7428,38.7428,38.723,38.7329,1300.0
2012-02-03 11:35:00,38.98,39.0,38.97,38.97,3300.0,38.723,38.7428,38.713,38.713,3300.0
2012-02-03 11:40:00,39.0,39.02,38.98,39.01,3100.0,38.7428,38.7627,38.723,38.7528,3100.0
2012-02-03 11:45:00,39.01,39.08,39.01,39.07,900.0,38.7528,38.8223,38.7528,38.8124,900.0
2012-02-03 11:50:00,39.1,39.1,39.03,39.03,4200.0,38.8422,38.8422,38.7726,38.7726,4200.0
2012-02-03 11:55:00,39.04,39.04,38.86,38.9,5100.0,38.7826,38.7826,38.6038,38.6435,5100.0
2012-02-03 12:00:00,38.9,38.95,38.9,38.92,2200.0,38.6435,38.6932,38.6435,38.6634,2200.0
2012-02-03 12:05:00,38.92,38.92,38.85,38.89,3200.0,38.6634,38.6634,38.5938,38.6336,3200.0
2012-02-03 12:10:00,38.91,38.93,38.91,38.93,200.0,38.6534,38.6733,38.6534,38.6733,200.0
2012-02-03 12:15:00,38.95,38.95,38.92,38.92,200.0,38.6932,38.6932,38.6634,38.6634,200.0
2012-02-03 12:20:00,38.92,38.92,38.85,38.85,6000.0,38.6634,38.6634,38.5938,38.5938,6000.0
2012-02-03 12:25:00,38.84,38.87,38.82,38.86,3500.0,38.5839,38.6137,38.564,38.6038,3500.0
2012-02-03 12:30:00,38.84,38.87,38.84,38.85,3100.0,38.5839,38.6137,38.5839,38.5938,3100.0
2012-02-03 12:35:00,38.85,38.87,38.82,38.85,2400.0,38.5938,38.6137,38.564,38.5938,2400.0
2012-02-03 12:40:00,38.87,38.9,38.84,38.84,12800.0,38.6137,38.6435,38.5839,38.5839,12800.0
2012-02-03 12:45:00,38.83,38.86,38.82,38.84,1700.0,38.574,38.6038,38.564,38.5839,1700.0
2012-02-03 12:50:00,38.84,38.87,38.83,38.83,2600.0,38.5839,38.6137,38.574,38.574,2600.0
2012-02-03 12:55:00,38.84,38.85,38.83,38.85,1500.0,38.5839,38.5938,38.574,38.5938,1500.0
2012-02-03 13:00:00,38.85,38.85,38.77,38.81,2900.0,38.5938,38.5938,38.5144,38.5541,2900.0
2012-02-03 13:05:00,38.81,38.81,38.81,38.81,900.0,38.5541,38.5541,38.5541,38.5541,900.0
2012-02-03 13:10:00,38.84,38.86,38.8,38.8,2900.0,38.5839,38.6038,38.5442,38.5442,2900.0
2012-02-03 13:15:00,38.8,38.8,38.8,38.8,0.0,38.5442,38.5442,38.5442,38.5442,0.0
2012-02-03 13:20:00,38.8,38.85,38.8,38.82,3000.0,38.5442,38.5938,38.5442,38.564,3000.0
2012-02-03 13:25:00,38.83,38.85,38.8,38.83,4300.0,38.574,38.5938,38.5442,38.574,4300.0
2012-02-03 13:30:00,38.83,38.83,38.77,38.77,2100.0,38.574,38.574,38.5144,38.5144,2100.0
2012-02-03 13:35:00,38.77,38.8,38.76,38.76,1400.0,38.5144,38.5442,38.5044,38.5044,1400.0
2012-02-03 13:40:00,38.78,38.8,38.76,38.76,800.0,38.5243,38.5442,38.5044,38.5044,800.0
2012-02-03 13:45:00,38.79,38.8,38.75,38.75,1700.0,38.5342,38.5442,38.4945,38.4945,1700.0
2012-02-03 13:50:00,38.76,38.8,38.76,38.77,1800.0,38.5044,38.5442,38.5044,38.5144,1800.0
2012-02-03 13:55:00,38.77,38.79,38.75,38.76,7400.0,38.5144,38.5342,38.4945,38.5044,7400.0
2012-02-03 14:00:00,38.75,38.85,38.75,38.84,1900.0,38.4945,38.5938,38.4945,38.5839,1900.0
2012-02-03 14:05:00,38.85,38.87,38.83,38.85,4100.0,38.5938,38.6137,38.574,38.5938,4100.0
2012-02-03 14:10:00,38.85,38.88,38.84,38.84,5200.0,38.5938,38.6236,38.5839,38.5839,5200.0
2012-02-03 14:15:00,38.86,38.86,38.84,38.85,4300.0,38.6038,38.6038,38.5839,38.5938,4300.0
2012-02-03 14:20:00,38.85,38.86,38.84,38.86,3300.0,38.5938,38.6038,38.5839,38.6038,3300.0
2012-02-03 14:25:00,38.85,38.94,38.85,38.94,4900.0,38.5938,38.6832,38.5938,38.6832,4900.0
2012-02-03 14:30:00,38.93,38.94,38.93,38.94,2500.0,38.6733,38.6832,38.6733,38.6832,2500.0
2012-02-03 14:35:00,38.94,38.96,38.94,38.95,2700.0,38.6832,38.7031,38.6832,38.6932,2700.0
2012-02-03 14:40:00,38.96,39.05,38.96,39.04,7100.0,38.7031,38.7925,38.7031,38.7826,7100.0
2012-02-03 14:45:00,39.03,39.07,39.03,39.04,8600.0,38.7726,38.8124,38.7726,38.7826,8600.0
2012-02-03 14:50:00,39.05,39.05,39.03,39.04,5000.0,38.7925,38.7925,38.7726,38.7826,5000.0
2012-02-03 14:55:00,39.05,39.06,39.04,39.05,3900.0,38.7925,38.8024,38.7826,38.7925,3900.0
2012-02-03 15:00:00,39.05,39.06,38.97,38.97,6200.0,38.7925,38.8024,38.713,38.713,6200.0
2012-02-03 15:05:00,38.99,39.0,38.96,38.96,2000.0,38.7329,38.7428,38.7031,38.7031,2000.0
2012-02-03 15:10:00,38.96,38.97,38.86,38.96,5000.0,38.7031,38.713,38.6038,38.7031,5000.0
2012-02-03 15:15:00,38.97,38.97,38.94,38.97,2700.0,38.713,38.713,38.6832,38.713,2700.0
2012-02-03 15:20:00,38.94,38.99,38.94,38.99,3800.0,38.6832,38.7329,38.6832,38.7329,3800.0
2012-02-03 15:25:00,38.99,39.0,38.98,38.99,3400.0,38.7329,38.7428,38.723,38.7329,3400.0
2012-02-03 15:30:00,39.0,39.0,38.86,38.94,10200.0,38.7428,38.7428,38.6038,38.6832,10200.0
2012-02-03 15:35:00,38.94,38.98,38.91,38.98,6400.0,38.6832,38.723,38.6534,38.723,6400.0
2012-02-03 15:40:00,38.98,39.01,38.98,39.0,11100.0,38.723,38.7528,38.723,38.7428,11100.0
2012-02-03 15:45:00,38.99,39.0,38.95,38.97,9500.0,38.7329,38.7428,38.6932,38.713,9500.0
2012-02-03 15:50:00,38.94,39.0,38.93,38.98,5900.0,38.6832,38.7428,38.6733,38.723,5900.0
2012-02-03 15:55:00,38.98,38.99,38.96,38.99,15500.0,38.723,38.7329,38.7031,38.7329,15500.0
2012-02-06 09:30:00,38.66,38.78,38.66,38.78,3700.0,38.4051,38.5243,38.4051,38.5243,3700.0
2012-02-06 09:35:00,38.73,38.91,38.73,38.9,10100.0,38.4746,38.6534,38.4746,38.6435,10100.0
2012-02-06 09:40:00,38.9,38.99,38.87,38.91,15800.0,38.6435,38.7329,38.6137,38.6534,15800.0
2012-02-06 09:45:00,38.91,38.97,38.9,38.9,7200.0,38.6534,38.713,38.6435,38.6435,7200.0
2012-02-06 09:50:00,38.91,38.94,38.58,38.6,22900.0,38.6534,38.6832,38.3256,38.3455,22900.0
2012-02-06 09:55:00,38.63,38.67,38.62,38.66,3100.0,38.3753,38.415,38.3653,38.4051,3100.0
2012-02-06 10:00:00,38.66,38.66,38.62,38.62,1700.0,38.4051,38.4051,38.3653,38.3653,1700.0
2012-02-06 10:05:00,38.65,38.66,38.62,38.62,1800.0,38.3952,38.4051,38.3653,38.3653,1800.0
2012-02-06 10:10:00,38.62,38.62,38.57,38.58,3300.0,38.3653,38.3653,38.3157,38.3256,3300.0
2012-02-06 10:15:00,38.59,38.63,38.59,38.63,400.0,38.3355,38.3753,38.3355,38.3753,400.0
2012-02-06 10:20:00,38.59,38.59,38.53,38.57,2500.0,38.3355,38.3355,38.2759,38.3157,2500.0
2012-02-06 10:25:00,38.6,38.6,38.42,38.49,8200.0,38.3455,38.3455,38.1667,38.2362,8200.0
2012-02-06 10:30:00,38.47,38.47,38.37,38.39,3500.0,38.2163,38.2163,38.117,38.1369,3500.0
2012-02-06 10:35:00,38.38,38.43,38.36,38.42,1500.0,38.1269,38.1766,38.1071,38.1667,1500.0
2012-02-06 10:40:00,38.44,38.44,38.3,38.36,5800.0,38.1865,38.1865,38.0475,38.1071,5800.0
2012-02-06 10:45:00,38.36,38.42,38.22,38.24,8700.0,38.1071,38.1667,37.968,37.9879,8700.0
2012-02-06 10:50:00,38.24,38.24,38.23,38.24,500.0,37.9879,37.9879,37.9779,37.9879,500.0
2012-02-06 10:55:00,38.24,38.3,38.2,38.28,1600.0,37.9879,38.0475,37.9481,38.0276,1600.0
2012-02-06 11:00:00,38.34,38.35,38.28,38.28,900.0,38.0872,38.0971,38.0276,38.0276,900.0
2012-02-06 11:05:00,38.28,38.39,38.28,38.39,800.0,38.0276,38.1369,38.0276,38.1369,800.0
2012-02-06 11:10:00,38.39,38.42,38.39,38.4,600.0,38.1369,38.1667,38.1369,38.1468,600.0
2012-02-06 11:15:00,38.4,38.44,38.4,38.44,1700.0,38.1468,38.1865,38.1468,38.1865,1700.0
2012-02-06 11:20:00,38.42,38.43,38.41,38.41,500.0,38.1667,38.1766,38.1567,38.1567,500.0
2012-02-06 11:25:00,38.41,38.41,38.41,38.41,0.0,38.1567,38.1567,38.1567,38.1567,0.0
2012-02-06 11:30:00,38.44,38.51,38.44,38.47,3900.0,38.1865,38.2561,38.1865,38.2163,3900.0
2012-02-06 11:35:00,38.47,38.49,38.47,38.49,1800.0,38.2163,38.2362,38.2163,38.2362,1800.0
2012-02-06 11:40:00,38.5,38.52,38.5,38.52,1100.0,38.2461,38.266,38.2461,38.266,1100.0
2012-02-06 11:45:00,38.56,38.59,38.56,38.59,800.0,38.3057,38.3355,38.3057,38.3355,800.0
2012-02-06 11:50:00,38.59,38.59,38.53,38.55,1200.0,38.3355,38.3355,38.2759,38.2958,1200.0
2012-02-06 11:55:00,38.52,38.54,38.5,38.54,2500.0,38.266,38.2859,38.2461,38.2859,2500.0
2012-02-06 12:00:00,38.53,38.53,38.49,38.49,1200.0,38.2759,38.2759,38.2362,38.2362,1200.0
2012-02-06 12:05:00,38.47,38.48,38.45,38.48,900.0,38.2163,38.2263,38.1965,38.2263,900.0
2012-02-06 12:10:00,38.45,38.46,38.45,38.45,2300.0,38.1965,38.2064,38.1965,38.1965,2300.0
2012-02-06 12:15:00,38.46,38.48,38.46,38.48,1500.0,38.2064,38.2263,38.2064,38.2263,1500.0
2012-02-06 12:20:00,38.48,38.51,38.48,38.51,1000.0,38.2263,38.2561,38.2263,38.2561,1000.0
2012-02-06 12:25:00,38.51,38.53,38.45,38.5,9400.0,38.2561,38.2759,38.1965,38.2461,9400.0
2012-02-06 12:30:00,38.5,38.63,38.5,38.61,1900.0,38.2461,38.3753,38.2461,38.3554,1900.0
2012-02-06 12:35:00,38.61,38.61,38.61,38.61,0.0,38.3554,38.3554,38.3554,38.3554,0.0
2012-02-06 12:40:00,38.59,38.61,38.59,38.61,300.0,38.3355,38.3554,38.3355,38.3554,300.0
2012-02-06 12:45:00,38.62,38.62,38.62,38.62,1500.0,38.3653,38.3653,38.3653,38.3653,1500.0
2012-02-06 12:50:00,38.59,38.61,38.59,38.61,2500.0,38.3355,38.3554,38.3355,38.3554,2500.0
2012-02-06 12:55:00,38.62,38.62,38.61,38.61,1000.0,38.3653,38.3653,38.3554,38.3554,1000.0
2012-02-06 13:00:00,38.61,38.61,38.57,38.57,1500.0,38.3554,38.3554,38.3157,38.3157,1500.0
2012-02-06 13:05:00,38.59,38.59,38.59,38.59,200.0,38.3355,38.3355,38.3355,38.3355,200.0
2012-02-06 13:10:00,38.57,38.57,38.55,38.55,1300.0,38.3157,38.3157,38.2958,38.2958,1300.0
2012-02-06 13:15:00,38.57,38.57,38.56,38.56,400.0,38.3157,38.3157,38.3057,38.3057,400.0
2012-02-06 13:20:00,38.55,38.55,38.53,38.54,1600.0,38.2958,38.2958,38.2759,38.2859,1600.0
2012-02-06 13:25:00,38.52,38.52,38.51,38.51,2000.0,38.266,38.266,38.2561,38.2561,2000.0
2012-02-06 13:30:00,38.51,38.54,38.51,38.54,1200.0,38.2561,38.2859,38.2561,38.2859,1200.0
2012-02-06 13:35:00,38.54,38.55,38.52,38.52,700.0,38.2859,38.2958,38.266,38.266,700.0
2012-02-06 13:40:00,38.55,38.58,38.51,38.58,1900.0,38.2958,38.3256,38.2561,38.3256,1900.0
2012-02-06 13:45:00,38.58,38.59,38.57,38.59,2000.0,38.3256,38.3355,38.3157,38.3355,2000.0
2012-02-06 13:50:00,38.59,38.59,38.51,38.54,3700.0,38.3355,38.3355,38.2561,38.2859,3700.0
2012-02-06 13:55:00,38.59,38.62,38.59,38.62,1400.0,38.3355,38.3653,38.3355,38.3653,1400.0
2012-02-06 14:00:00,38.6,38.63,38.58,38.61,4300.0,38.3455,38.3753,38.3256,38.3554,4300.0
2012-02-06 14:05:00,38.62,38.63,38.6,38.61,1500.0,38.3653,38.3753,38.3455,38.3554,1500.0
2012-02-06 14:10:00,38.61,38.61,38.57,38.57,700.0,38.3554,38.3554,38.3157,38.3157,700.0
2012-02-06 14:15:00,38.58,38.59,38.54,38.54,3300.0,38.3256,38.3355,38.2859,38.2859,3300.0
2012-02-06 14:20:00,38.56,38.56,38.52,38.52,1200.0,38.3057,38.3057,38.266,38.266,1200.0
2012-02-06 14:25:00,38.52,38.52,38.47,38.47,1900.0,38.266,38.266,38.2163,38.2163,1900.0
2012-02-06 14:30:00,38.48,38.53,38.48,38.53,900.0,38.2263,38.2759,38.2263,38.2759,900.0
2012-02-06 14:35:00,38.53,38.55,38.53,38.55,2300.0,38.2759,38.2958,38.2759,38.2958,2300.0
2012-02-06 14:40:00,38.54,38.54,38.45,38.45,2800.0,38.2859,38.2859,38.1965,38.1965,2800.0
2012-02-06 14:45:00,38.43,38.43,38.4,38.41,1800.0,38.1766,38.1766,38.1468,38.1567,1800.0
2012-02-06 14:50:00,38.41,38.41,38.35,38.35,1000.0,38.1567,38.1567,38.0971,38.0971,1000.0
2012-02-06 14:55:00,38.37,38.41,38.37,38.38,4100.0,38.117,38.1567,38.117,38.1269,4100.0
2012-02-06 15:00:00,38.38,38.4,38.38,38.38,1600.0,38.1269,38.1468,38.1269,38.1269,1600.0
2012-02-06 15:05:00,38.41,38.41,38.38,38.38,1400.0,38.1567,38.1567,38.1269,38.1269,1400.0
2012-02-06 15:10:00,38.4,38.4,38.38,38.38,2600.0,38.1468,38.1468,38.1269,38.1269,2600.0
2012-02-06 15:15:00,38.39,38.49,38.39,38.49,4000.0,38.1369,38.2362,38.1369,38.2362,4000.0
2012-02-06 15:20:00,38.49,38.5,38.49,38.5,2300.0,38.2362,38.2461,38.2362,38.2461,2300.0
2012-02-06 15:25:00,38.5,38.54,38.5,38.54,5100.0,38.2461,38.2859,38.2461,38.2859,5100.0
2012-02-06 15:30:00,38.54,38.55,38.54,38.55,3100.0,38.2859,38.2958,38.2859,38.2958,3100.0
2012-02-06 15:35:00,38.56,38.61,38.56,38.61,10100.0,38.3057,38.3554,38.3057,38.3554,10100.0
2012-02-06 15:40:00,38.61,38.62,38.6,38.6,5700.0,38.3554,38.3653,38.3455,38.3455,5700.0
2012-02-06 15:45:00,38.62,38.62,38.5,38.53,6000.0,38.3653,38.3653,38.2461,38.2759,6000.0
2012-02-06 15:50:00,38.52,38.52,38.44,38.47,5500.0,38.266,38.266,38.1865,38.2163,5500.0
2012-02-06 15:55:00,38.47,38.56,38.47,38.53,6100.0,38.2163,38.3057,38.2163,38.2759,6100.0
2012-02-07 09:30:00,38.53,38.61,38.48,38.61,2200.0,38.2759,38.3554,38.2263,38.3554,2200.0
2012-02-07 09:35:00,38.61,38.73,38.49,38.54,8800.0,38.3554,38.4746,38.2362,38.2859,8800.0
2012-02-07 09:40:00,38.56,38.61,38.49,38.57,9700.0,38.3057,38.3554,38.2362,38.3157,9700.0
2012-02-07 09:45:00,38.57,38.86,38.52,38.84,14800.0,38.3157,38.6038,38.266,38.5839,14800.0
2012-02-07 09:50:00,38.76,38.76,38.76,38.76,300.0,38.5044,38.5044,38.5044,38.5044,300.0
2012-02-07 09:55:00,38.74,38.88,38.73,38.88,2300.0,38.4846,38.6236,38.4746,38.6236,2300.0
2012-02-07 10:00:00,38.83,38.86,38.63,38.63,3400.0,38.574,38.6038,38.3753,38.3753,3400.0
2012-02-07 10:05:00,38.63,38.63,38.58,38.59,1700.0,38.3753,38.3753,38.3256,38.3355,1700.0
2012-02-07 10:10:00,38.65,38.65,38.58,38.63,1400.0,38.3952,38.3952,38.3256,38.3753,1400.0
2012-02-07 10:15:00,38.63,38.73,38.63,38.73,1900.0,38.3753,38.4746,38.3753,38.4746,1900.0
2012-02-07 10:20:00,38.73,38.73,38.71,38.71,1100.0,38.4746,38.4746,38.4548,38.4548,1100.0
2012-02-07 10:25:00,38.75,38.79,38.75,38.75,1300.0,38.4945,38.5342,38.4945,38.4945,1300.0
2012-02-07 10:30:00,38.79,38.93,38.79,38.93,1300.0,38.5342,38.6733,38.5342,38.6733,1300.0
2012-02-07 10:35:00,38.9,38.91,38.89,38.89,800.0,38.6435,38.6534,38.6336,38.6336,800.0
2012-02-07 10:40:00,38.93,38.95,38.83,38.87,3200.0,38.6733,38.6932,38.574,38.6137,3200.0
2012-02-07 10:45:00,38.82,38.86,38.82,38.82,3200.0,38.564,38.6038,38.564,38.564,3200.0
2012-02-07 10:50:00,38.82,38.82,38.82,38.82,700.0,38.564,38.564,38.564,38.564,700.0
2012-02-07 10:55:00,38.87,39.07,38.85,39.07,2900.0,38.6137,38.8124,38.5938,38.8124,2900.0
2012-02-07 11:00:00,39.06,39.06,39.02,39.02,400.0,38.8024,38.8024,38.7627,38.7627,400.0
2012-02-07 11:05:00,39.01,39.08,39.0,39.01,1000.0,38.7528,38.8223,38.7428,38.7528,1000.0
2012-02-07 11:10:00,39.06,39.06,39.0,39.0,1500.0,38.8024,38.8024,38.7428,38.7428,1500.0
2012-02-07 11:15:00,39.0,39.04,39.0,39.0,1100.0,38.7428,38.7826,38.7428,38.7428,1100.0
2012-02-07 11:20:00,39.0,39.01,39.0,39.0,3400.0,38.7428,38.7528,38.7428,38.7428,3400.0
2012-02-07 11:25:00,39.05,39.06,39.04,39.06,1900.0,38.7925,38.8024,38.7826,38.8024,1900.0
2012-02-07 11:30:00,39.08,39.18,39.03,39.12,3900.0,38.8223,38.9217,38.7726,38.8621,3900.0
2012-02-07 11:35:00,39.1,39.1,39.05,39.06,2800.0,38.8422,38.8422,38.7925,38.8024,2800.0
2012-02-07 11:40:00,39.06,39.12,39.06,39.11,11700.0,38.8024,38.8621,38.8024,38.8521,11700.0
2012-02-07 11:45:00,39.12,39.13,39.07,39.08,14100.0,38.8621,38.872,38.8124,38.8223,14100.0
2012-02-07 11:50:00,39.08,39.09,39.0,39.04,12200.0,38.8223,38.8323,38.7428,38.7826,12200.0
2012-02-07 11:55:00,39.05,39.12,39.04,39.12,8900.0,38.7925,38.8621,38.7826,38.8621,8900.0
2012-02-07 12:00:00,39.12,39.15,39.11,39.15,3800.0,38.8621,38.8919,38.8521,38.8919,3800.0
2012-02-07 12:05:00,39.17,39.17,39.16,39.16,2000.0,38.9117,38.9117,38.9018,38.9018,2000.0
2012-02-07 12:10:00,39.17,39.19,39.17,39.19,900.0,38.9117,38.9316,38.9117,38.9316,900.0
2012-02-07 12:15:00,39.21,39.28,39.2,39.26,1900.0,38.9515,39.021,38.9415,39.0011,1900.0
2012-02-07 12:20:00,39.25,39.29,39.25,39.28,3000.0,38.9912,39.0309,38.9912,39.021,3000.0
2012-02-07 12:25:00,39.28,39.3,39.18,39.19,3500.0,39.021,39.0409,38.9217,38.9316,3500.0
2012-02-07 12:30:00,39.18,39.19,39.15,39.19,1400.0,38.9217,38.9316,38.8919,38.9316,1400.0
2012-02-07 12:35:00,39.18,39.19,39.17,39.19,1100.0,38.9217,38.9316,38.9117,38.9316,1100.0
2012-02-07 12:40:00,39.19,39.19,39.08,39.1,2200.0,38.9316,38.9316,38.8223,38.8422,2200.0
2012-02-07 12:45:00,39.07,39.08,39.0,39.02,3700.0,38.8124,38.8223,38.7428,38.7627,3700.0
2012-02-07 12:50:00,39.0,39.0,39.0,39.0,1200.0,38.7428,38.7428,38.7428,38.7428,1200.0
2012-02-07 12:55:00,39.0,39.07,39.0,39.05,1100.0,38.7428,38.8124,38.7428,38.7925,1100.0
2012-02-07 13:00:00,39.04,39.05,39.03,39.03,1700.0,38.7826,38.7925,38.7726,38.7726,1700.0
2012-02-07 13:05:00,39.03,39.08,39.03,39.06,1600.0,38.7726,38.8223,38.7726,38.8024,1600.0
2012-02-07 13:10:00,39.06,39.08,39.06,39.08,300.0,38.8024,38.8223,38.8024,38.8223,300.0
2012-02-07 13:15:00,39.08,39.08,39.01,39.03,2100.0,38.8223,38.8223,38.7528,38.7726,2100.0
2012-02-07 13:20:00,38.97,38.99,38.87,38.91,3800.0,38.713,38.7329,38.6137,38.6534,3800.0
2012-02-07 13:25:00,38.91,39.0,38.9,38.99,7500.0,38.6534,38.7428,38.6435,38.7329,7500.0
2012-02-07 13:30:00,38.96,38.99,38.96,38.99,600.0,38.7031,38.7329,38.7031,38.7329,600.0
2012-02-07 13:35:00,39.02,39.02,39.02,39.02,600.0,38.7627,38.7627,38.7627,38.7627,600.0
2012-02-07 13:40:00,39.02,39.02,39.02,39.02,300.0,38.7627,38.7627,38.7627,38.7627,300.0
2012-02-07 13:45:00,39.02,39.11,39.02,39.11,1000.0,38.7627,38.8521,38.7627,38.8521,1000.0
2012-02-07 13:50:00,39.12,39.12,39.1,39.1,1300.0,38.8621,38.8621,38.8422,38.8422,1300.0
2012-02-07 13:55:00,39.1,39.2,39.1,39.2,3200.0,38.8422,38.9415,38.8422,38.9415,3200.0
2012-02-07 14:00:00,39.2,39.2,39.16,39.18,2300.0,38.9415,38.9415,38.9018,38.9217,2300.0
2012-02-07 14:05:00,39.18,39.2,39.17,39.17,2200.0,38.9217,38.9415,38.9117,38.9117,2200.0
2012-02-07 14:10:00,39.21,39.22,39.2,39.22,800.0,38.9515,38.9614,38.9415,38.9614,800.0
2012-02-07 14:15:00,39.23,39.25,39.22,39.24,2200.0,38.9713,38.9912,38.9614,38.9813,2200.0
2012-02-07 14:20:00,39.24,39.24,39.24,39.24,900.0,38.9813,38.9813,38.9813,38.9813,900.0
2012-02-07 14:25:00,39.25,39.28,39.25,39.26,2700.0,38.9912,39.021,38.9912,39.0011,2700.0
2012-02-07 14:30:00,39.26,39.27,39.26,39.27,2500.0,39.0011,39.0111,39.0011,39.0111,2500.0
2012-02-07 14:35:00,39.27,39.27,39.27,39.27,5800.0,39.0111,39.0111,39.0111,39.0111,5800.0
2012-02-07 14:40:00,39.28,39.36,39.28,39.36,2700.0,39.021,39.1005,39.021,39.1005,2700.0
2012-02-07 14:45:00,39.37,39.44,39.37,39.44,7300.0,39.1104,39.1799,39.1104,39.1799,7300.0
2012-02-07 14:50:00,39.44,39.45,39.36,39.36,2600.0,39.1799,39.1899,39.1005,39.1005,2600.0
2012-02-07 14:55:00,39.32,39.34,39.16,39.19,1900.0,39.0607,39.0806,38.9018,38.9316,1900.0
2012-02-07 15:00:00,39.17,39.21,39.16,39.21,1500.0,38.9117,38.9515,38.9018,38.9515,1500.0
2012-02-07 15:05:00,39.17,39.17,39.16,39.17,900.0,38.9117,38.9117,38.9018,38.9117,900.0
2012-02-07 15:10:00,39.18,39.18,39.17,39.18,1100.0,38.9217,38.9217,38.9117,38.9217,1100.0
2012-02-07 15:15:00,39.18,39.23,39.16,39.17,3200.0,38.9217,38.9713,38.9018,38.9117,3200.0
2012-02-07 15:20:00,39.19,39.22,39.19,39.22,1900.0,38.9316,38.9614,38.9316,38.9614,1900.0
2012-02-07 15:25:00,39.21,39.26,39.21,39.22,4200.0,38.9515,39.0011,38.9515,38.9614,4200.0
2012-02-07 15:30:00,39.22,39.29,39.22,39.29,4500.0,38.9614,39.0309,38.9614,39.0309,4500.0
2012-02-07 15:35:00,39.29,39.29,39.28,39.29,3900.0,39.0309,39.0309,39.021,39.0309,3900.0
2012-02-07 15:40:00,39.29,39.38,39.29,39.38,9600.0,39.0309,39.1203,39.0309,39.1203,9600.0
2012-02-07 15:45:00,39.37,39.38,39.1,39.14,15900.0,39.1104,39.1203,38.8422,38.8819,15900.0
2012-02-07 15:50:00,39.16,39.16,39.13,39.16,3800.0,38.9018,38.9018,38.872,38.9018,3800.0
2012-02-07 15:55:00,39.15,39.16,39.09,39.11,13800.0,38.8919,38.9018,38.8323,38.8521,13800.0
2012-02-08 09:30:00,39.09,39.29,39.09,39.23,2800.0,38.8323,39.0309,38.8323,38.9713,2800.0
2012-02-08 09:35:00,39.12,39.15,39.04,39.1,7500.0,38.8621,38.8919,38.7826,38.8422,7500.0
2012-02-08 09:40:00,39.03,39.12,39.0,39.07,9000.0,38.7726,38.8621,38.7428,38.8124,9000.0
2012-02-08 09:45:00,39.09,39.33,39.07,39.27,11800.0,38.8323,39.0707,38.8124,39.0111,11800.0
2012-02-08 09:50:00,39.28,39.35,39.24,39.35,11000.0,39.021,39.0905,38.9813,39.0905,11000.0
2012-02-08 09:55:00,39.37,39.38,39.37,39.38,1000.0,39.1104,39.1203,39.1104,39.1203,1000.0
2012-02-08 10:00:00,39.36,39.38,39.35,39.36,1800.0,39.1005,39.1203,39.0905,39.1005,1800.0
2012-02-08 10:05:00,39.37,39.38,39.34,39.34,13500.0,39.1104,39.1203,39.0806,39.0806,13500.0
2012-02-08 10:10:00,39.33,39.33,39.33,39.33,100.0,39.0707,39.0707,39.0707,39.0707,100.0
2012-02-08 10:15:00,39.28,39.32,39.26,39.31,1500.0,39.021,39.0607,39.0011,39.0508,1500.0
2012-02-08 10:20:00,39.29,39.29,39.29,39.29,2200.0,39.0309,39.0309,39.0309,39.0309,2200.0
2012-02-08 10:25:00,39.31,39.31,39.31,39.31,500.0,39.0508,39.0508,39.0508,39.0508,500.0
2012-02-08 10:30:00,39.34,39.34,39.27,39.27,4000.0,39.0806,39.0806,39.0111,39.0111,4000.0
2012-02-08 10:35:00,39.23,39.23,39.15,39.18,1100.0,38.9713,38.9713,38.8919,38.9217,1100.0
2012-02-08 10:40:00,39.16,39.16,39.05,39.05,4000.0,38.9018,38.9018,38.7925,38.7925,4000.0
2012-02-08 10:45:00,39.05,39.08,38.98,38.98,2600.0,38.7925,38.8223,38.723,38.723,2600.0
2012-02-08 10:50:00,38.99,38.99,38.95,38.95,3100.0,38.7329,38.7329,38.6932,38.6932,3100.0
2012-02-08 10:55:00,38.96,38.96,38.82,38.82,1400.0,38.7031,38.7031,38.564,38.564,1400.0
2012-02-08 11:00:00,38.9,38.9,38.71,38.71,2700.0,38.6435,38.6435,38.4548,38.4548,2700.0
2012-02-08 11:05:00,38.65,38.65,38.64,38.64,400.0,38.3952,38.3952,38.3852,38.3852,400.0
2012-02-08 11:10:00,38.63,38.63,38.58,38.61,1500.0,38.3753,38.3753,38.3256,38.3554,1500.0
2012-02-08 11:15:00,38.62,38.62,38.6,38.6,1200.0,38.3653,38.3653,38.3455,38.3455,1200.0
2012-02-08 11:20:00,38.59,38.62,38.59,38.61,2800.0,38.3355,38.3653,38.3355,38.3554,2800.0
2012-02-08 11:25:00,38.59,38.6,38.59,38.6,200.0,38.3355,38.3455,38.3355,38.3455,200.0
2012-02-08 11:30:00,38.6,38.6,38.6,38.6,1500.0,38.3455,38.3455,38.3455,38.3455,1500.0
2012-02-08 11:35:00,38.6,38.61,38.5,38.52,4200.0,38.3455,38.3554,38.2461,38.266,4200.0
2012-02-08 11:40:00,38.51,38.51,38.5,38.5,1600.0,38.2561,38.2561,38.2461,38.2461,1600.0
2012-02-08 11:45:00,38.45,38.56,38.45,38.53,1900.0,38.1965,38.3057,38.1965,38.2759,1900.0
2012-02-08 11:50:00,38.57,38.57,38.53,38.57,1000.0,38.3157,38.3157,38.2759,38.3157,1000.0
2012-02-08 11:55:00,38.57,38.62,38.57,38.61,1100.0,38.3157,38.3653,38.3157,38.3554,1100.0
2012-02-08 12:00:00,38.6,38.62,38.6,38.61,1900.0,38.3455,38.3653,38.3455,38.3554,1900.0
2012-02-08 12:05:00,38.62,38.66,38.62,38.63,800.0,38.3653,38.4051,38.3653,38.3753,800.0
2012-02-08 12:10:00,38.66,38.66,38.66,38.66,100.0,38.4051,38.4051,38.4051,38.4051,100.0
2012-02-08 12:15:00,38.67,38.67,38.65,38.65,2700.0,38.415,38.415,38.3952,38.3952,2700.0
2012-02-08 12:20:00,38.67,38.67,38.67,38.67,500.0,38.415,38.415,38.415,38.415,500.0
2012-02-08 12:25:00,38.69,38.71,38.69,38.71,700.0,38.4349,38.4548,38.4349,38.4548,700.0
2012-02-08 12:30:00,38.74,38.76,38.74,38.76,1100.0,38.4846,38.5044,38.4846,38.5044,1100.0
2012-02-08 12:35:00,38.76,38.76,38.74,38.75,2200.0,38.5044,38.5044,38.4846,38.4945,2200.0
2012-02-08 12:40:00,38.75,38.75,38.72,38.73,1400.0,38.4945,38.4945,38.4647,38.4746,1400.0
2012-02-08 12:45:00,38.73,38.73,38.73,38.73,100.0,38.4746,38.4746,38.4746,38.4746,100.0
2012-02-08 12:50:00,38.73,38.76,38.73,38.75,1800.0,38.4746,38.5044,38.4746,38.4945,1800.0
2012-02-08 12:55:00,38.76,38.8,38.76,38.8,1200.0,38.5044,38.5442,38.5044,38.5442,1200.0
2012-02-08 13:00:00,38.81,38.81,38.75,38.75,1700.0,38.5541,38.5541,38.4945,38.4945,1700.0
2012-02-08 13:05:00,38.73,38.73,38.72,38.73,600.0,38.4746,38.4746,38.4647,38.4746,600.0
2012-02-08 13:10:00,38.73,38.73,38.73,38.73,800.0,38.4746,38.4746,38.4746,38.4746,800.0
2012-02-08 13:15:00,38.72,38.72,38.66,38.68,800.0,38.4647,38.4647,38.4051,38.425,800.0
2012-02-08 13:20:00,38.69,38.7,38.69,38.7,500.0,38.4349,38.4448,38.4349,38.4448,500.0
2012-02-08 13:25:00,38.73,38.73,38.71,38.71,1100.0,38.4746,38.4746,38.4548,38.4548,1100.0
2012-02-08 13:30:00,38.71,38.73,38.66,38.66,3800.0,38.4548,38.4746,38.4051,38.4051,3800.0
2012-02-08 13:35:00,38.71,38.71,38.66,38.66,900.0,38.4548,38.4548,38.4051,38.4051,900.0
2012-02-08 13:40:00,38.66,38.66,38.61,38.63,3500.0,38.4051,38.4051,38.3554,38.3753,3500.0
2012-02-08 13:45:00,38.61,38.61,38.47,38.49,2200.0,38.3554,38.3554,38.2163,38.2362,2200.0
2012-02-08 13:50:00,38.49,38.5,38.48,38.5,800.0,38.2362,38.2461,38.2263,38.2461,800.0
2012-02-08 13:55:00,38.5,38.5,38.39,38.39,1700.0,38.2461,38.2461,38.1369,38.1369,1700.0
2012-02-08 14:00:00,38.39,38.39,38.39,38.39,0.0,38.1369,38.1369,38.1369,38.1369,0.0
2012-02-08 14:05:00,38.43,38.45,38.43,38.43,300.0,38.1766,38.1965,38.1766,38.1766,300.0
2012-02-08 14:10:00,38.47,38.47,38.47,38.47,1100.0,38.2163,38.2163,38.2163,38.2163,1100.0
2012-02-08 14:15:00,38.48,38.5,38.48,38.48,2200.0,38.2263,38.2461,38.2263,38.2263,2200.0
2012-02-08 14:20:00,38.48,38.48,38.46,38.46,500.0,38.2263,38.2263,38.2064,38.2064,500.0
2012-02-08 14:25:00,38.48,38.5,38.45,38.48,14600.0,38.2263,38.2461,38.1965,38.2263,14600.0
2012-02-08 14:30:00,38.46,38.46,38.46,38.46,200.0,38.2064,38.2064,38.2064,38.2064,200.0
2012-02-08 14:35:00,38.49,38.5,38.48,38.48,3500.0,38.2362,38.2461,38.2263,38.2263,3500.0
2012-02-08 14:40:00,38.48,38.5,38.47,38.5,3600.0,38.2263,38.2461,38.2163,38.2461,3600.0
2012-02-08 14:45:00,38.5,38.5,38.48,38.48,11500.0,38.2461,38.2461,38.2263,38.2263,11500.0
2012-02-08 14:50:00,38.46,38.5,38.46,38.49,7600.0,38.2064,38.2461,38.2064,38.2362,7600.0
2012-02-08 14:55:00,38.49,38.5,38.49,38.49,3900.0,38.2362,38.2461,38.2362,38.2362,3900.0
2012-02-08 15:00:00,38.48,38.5,38.45,38.49,4800.0,38.2263,38.2461,38.1965,38.2362,4800.0
2012-02-08 15:05:00,38.48,38.5,38.47,38.48,4500.0,38.2263,38.2461,38.2163,38.2263,4500.0
2012-02-08 15:10:00,38.48,38.5,38.48,38.49,6300.0,38.2263,38.2461,38.2263,38.2362,6300.0
2012-02-08 15:15:00,38.49,38.5,38.49,38.5,3800.0,38.2362,38.2461,38.2362,38.2461,3800.0
2012-02-08 15:20:00,38.49,38.5,38.45,38.48,9600.0,38.2362,38.2461,38.1965,38.2263,9600.0
2012-02-08 15:25:00,38.5,38.5,38.49,38.49,3300.0,38.2461,38.2461,38.2362,38.2362,3300.0
2012-02-08 15:30:00,38.5,38.5,38.46,38.47,7000.0,38.2461,38.2461,38.2064,38.2163,7000.0
2012-02-08 15:35:00,38.48,38.5,38.47,38.49,7200.0,38.2263,38.2461,38.2163,38.2362,7200.0
2012-02-08 15:40:00,38.49,38.5,38.46,38.5,17100.0,38.2362,38.2461,38.2064,38.2461,17100.0
2012-02-08 15:45:00,38.5,38.5,38.36,38.45,15400.0,38.2461,38.2461,38.1071,38.1965,15400.0
2012-02-08 15:50:00,38.45,38.47,38.39,38.46,7000.0,38.1965,38.2163,38.1369,38.2064,7000.0
2012-02-08 15:55:00,38.46,38.49,38.32,38.49,29000.0,38.2064,38.2362,38.0673,38.2362,29000.0
2012-02-09 09:30:00,38.71,38.77,38.52,38.56,3200.0,38.4548,38.5144,38.266,38.3057,3200.0
2012-02-09 09:35:00,38.49,38.49,38.4,38.46,2900.0,38.2362,38.2362,38.1468,38.2064,2900.0
2012-02-09 09:40:00,38.42,38.59,38.42,38.55,9300.0,38.1667,38.3355,38.1667,38.2958,9300.0
2012-02-09 09:45:00,38.55,38.67,38.51,38.54,11300.0,38.2958,38.415,38.2561,38.2859,11300.0
2012-02-09 09:50:00,38.53,38.62,38.52,38.58,9500.0,38.2759,38.3653,38.266,38.3256,9500.0
2012-02-09 09:55:00,38.63,38.63,38.57,38.57,3100.0,38.3753,38.3753,38.3157,38.3157,3100.0
2012-02-09 10:00:00,38.59,38.59,38.48,38.5,4800.0,38.3355,38.3355,38.2263,38.2461,4800.0
2012-02-09 10:05:00,38.51,38.6,38.5,38.59,1300.0,38.2561,38.3455,38.2461,38.3355,1300.0
2012-02-09 10:10:00,38.59,38.7,38.59,38.7,1600.0,38.3355,38.4448,38.3355,38.4448,1600.0
2012-02-09 10:15:00,38.74,38.79,38.73,38.78,2100.0,38.4846,38.5342,38.4746,38.5243,2100.0
2012-02-09 10:20:00,38.77,38.78,38.63,38.63,4200.0,38.5144,38.5243,38.3753,38.3753,4200.0
2012-02-09 10:25:00,38.64,38.72,38.6,38.72,3900.0,38.3852,38.4647,38.3455,38.4647,3900.0
2012-02-09 10:30:00,38.72,38.73,38.63,38.71,7300.0,38.4647,38.4746,38.3753,38.4548,7300.0
2012-02-09 10:35:00,38.67,38.78,38.64,38.76,4400.0,38.415,38.5243,38.3852,38.5044,4400.0
2012-02-09 10:40:00,38.76,38.87,38.76,38.77,4400.0,38.5044,38.6137,38.5044,38.5144,4400.0
2012-02-09 10:45:00,38.79,38.92,38.79,38.89,1600.0,38.5342,38.6634,38.5342,38.6336,1600.0
2012-02-09 10:50:00,38.87,38.93,38.87,38.9,1900.0,38.6137,38.6733,38.6137,38.6435,1900.0
2012-02-09 10:55:00,38.93,39.0,38.9,38.98,1400.0,38.6733,38.7428,38.6435,38.723,1400.0
2012-02-09 11:00:00,39.02,39.06,38.98,39.0,2700.0,38.7627,38.8024,38.723,38.7428,2700.0
2012-02-09 11:05:00,39.0,39.09,38.99,39.09,2800.0,38.7428,38.8323,38.7329,38.8323,2800.0
2012-02-09 11:10:00,39.09,39.16,39.08,39.16,1800.0,38.8323,38.9018,38.8223,38.9018,1800.0
2012-02-09 11:15:00,39.2,39.2,39.05,39.06,10200.0,38.9415,38.9415,38.7925,38.8024,10200.0
2012-02-09 11:20:00,39.04,39.07,38.98,38.99,3900.0,38.7826,38.8124,38.723,38.7329,3900.0
2012-02-09 11:25:00,38.99,39.1,38.99,38.99,10500.0,38.7329,38.8422,38.7329,38.7329,10500.0
2012-02-09 11:30:00,38.97,39.0,38.97,39.0,1000.0,38.713,38.7428,38.713,38.7428,1000.0
2012-02-09 11:35:00,39.0,39.0,38.84,38.84,6900.0,38.7428,38.7428,38.5839,38.5839,6900.0
2012-02-09 11:40:00,38.81,38.89,38.79,38.89,12900.0,38.5541,38.6336,38.5342,38.6336,12900.0
2012-02-09 11:45:00,38.87,38.92,38.85,38.92,5200.0,38.6137,38.6634,38.5938,38.6634,5200.0
2012-02-09 11:50:00,38.98,39.0,38.97,38.98,8100.0,38.723,38.7428,38.713,38.723,8100.0
2012-02-09 11:55:00,38.98,38.98,38.93,38.93,3000.0,38.723,38.723,38.6733,38.6733,3000.0
2012-02-09 12:00:00,38.95,39.0,38.95,39.0,600.0,38.6932,38.7428,38.6932,38.7428,600.0
2012-02-09 12:05:00,39.0,39.01,38.98,38.98,1800.0,38.7428,38.7528,38.723,38.723,1800.0
2012-02-09 12:10:00,39.0,39.0,38.97,38.97,7800.0,38.7428,38.7428,38.713,38.713,7800.0
2012-02-09 12:15:00,38.98,38.99,38.87,38.89,13000.0,38.723,38.7329,38.6137,38.6336,13000.0
2012-02-09 12:20:00,38.88,38.96,38.88,38.9,5200.0,38.6236,38.7031,38.6236,38.6435,5200.0
2012-02-09 12:25:00,38.92,38.92,38.9,38.91,1800.0,38.6634,38.6634,38.6435,38.6534,1800.0
2012-02-09 12:30:00,38.92,38.92,38.9,38.9,600.0,38.6634,38.6634,38.6435,38.6435,600.0
2012-02-09 12:35:00,38.9,38.9,38.89,38.89,800.0,38.6435,38.6435,38.6336,38.6336,800.0
2012-02-09 12:40:00,38.9,38.9,38.9,38.9,500.0,38.6435,38.6435,38.6435,38.6435,500.0
2012-02-09 12:45:00,38.92,38.93,38.92,38.93,1900.0,38.6634,38.6733,38.6634,38.6733,1900.0
2012-02-09 12:50:00,38.94,38.94,38.93,38.93,2000.0,38.6832,38.6832,38.6733,38.6733,2000.0
2012-02-09 12:55:00,38.94,38.97,38.94,38.95,3700.0,38.6832,38.713,38.6832,38.6932,3700.0
2012-02-09 13:00:00,38.97,39.0,38.97,39.0,4100.0,38.713,38.7428,38.713,38.7428,4100.0
2012-02-09 13:05:00,38.99,39.0,38.97,38.99,2400.0,38.7329,38.7428,38.713,38.7329,2400.0
2012-02-09 13:10:00,38.99,38.99,38.98,38.99,900.0,38.7329,38.7329,38.723,38.7329,900.0
2012-02-09 13:15:00,39.0,39.0,38.99,39.0,5300.0,38.7428,38.7428,38.7329,38.7428,5300.0
2012-02-09 13:20:00,38.99,39.01,38.99,39.0,14900.0,38.7329,38.7528,38.7329,38.7428,14900.0
2012-02-09 13:25:00,39.0,39.01,38.99,38.99,9900.0,38.7428,38.7528,38.7329,38.7329,9900.0
2012-02-09 13:30:00,39.02,39.02,38.93,38.93,1600.0,38.7627,38.7627,38.6733,38.6733,1600.0
2012-02-09 13:35:00,38.93,38.93,38.92,38.92,1900.0,38.6733,38.6733,38.6634,38.6634,1900.0
2012-02-09 13:40:00,38.87,38.87,38.75,38.75,2500.0,38.6137,38.6137,38.4945,38.4945,2500.0
2012-02-09 13:45:00,38.75,38.75,38.7,38.7,2700.0,38.4945,38.4945,38.4448,38.4448,2700.0
2012-02-09 13:50:00,38.7,38.76,38.7,38.76,3400.0,38.4448,38.5044,38.4448,38.5044,3400.0
2012-02-09 13:55:00,38.77,38.78,38.77,38.78,1100.0,38.5144,38.5243,38.5144,38.5243,1100.0
2012-02-09 14:00:00,38.78,38.78,38.77,38.78,2900.0,38.5243,38.5243,38.5144,38.5243,2900.0
2012-02-09 14:05:00,38.82,38.82,38.75,38.75,2700.0,38.564,38.564,38.4945,38.4945,2700.0
2012-02-09 14:10:00,38.74,38.83,38.74,38.83,2600.0,38.4846,38.574,38.4846,38.574,2600.0
2012-02-09 14:15:00,38.8,38.83,38.8,38.83,1300.0,38.5442,38.574,38.5442,38.574,1300.0
2012-02-09 14:20:00,38.83,38.87,38.82,38.87,2000.0,38.574,38.6137,38.564,38.6137,2000.0
2012-02-09 14:25:00,38.87,38.87,38.86,38.86,1000.0,38.6137,38.6137,38.6038,38.6038,1000.0
2012-02-09 14:30:00,38.85,38.85,38.81,38.81,3900.0,38.5938,38.5938,38.5541,38.5541,3900.0
2012-02-09 14:35:00,38.79,38.79,38.74,38.76,3300.0,38.5342,38.5342,38.4846,38.5044,3300.0
2012-02-09 14:40:00,38.76,38.78,38.76,38.76,2200.0,38.5044,38.5243,38.5044,38.5044,2200.0
2012-02-09 14:45:00,38.75,38.76,38.75,38.76,3400.0,38.4945,38.5044,38.4945,38.5044,3400.0
2012-02-09 14:50:00,38.74,38.74,38.7,38.7,2500.0,38.4846,38.4846,38.4448,38.4448,2500.0
2012-02-09 14:55:00,38.69,38.69,38.65,38.67,5300.0,38.4349,38.4349,38.3952,38.415,5300.0
2012-02-09 15:00:00,38.65,38.67,38.65,38.65,2800.0,38.3952,38.415,38.3952,38.3952,2800.0
2012-02-09 15:05:00,38.65,38.78,38.65,38.76,4100.0,38.3952,38.5243,38.3952,38.5044,4100.0
2012-02-09 15:10:00,38.74,38.75,38.74,38.74,1500.0,38.4846,38.4945,38.4846,38.4846,1500.0
2012-02-09 15:15:00,38.74,38.75,38.73,38.74,8200.0,38.4846,38.4945,38.4746,38.4846,8200.0
2012-02-09 15:20:00,38.74,38.77,38.74,38.76,3900.0,38.4846,38.5144,38.4846,38.5044,3900.0
2012-02-09 15:25:00,38.76,38.88,38.76,38.88,4000.0,38.5044,38.6236,38.5044,38.6236,4000.0
2012-02-09 15:30:00,38.88,38.98,38.88,38.98,5000.0,38.6236,38.723,38.6236,38.723,5000.0
2012-02-09 15:35:00,38.98,39.0,38.97,38.99,8900.0,38.723,38.7428,38.713,38.7329,8900.0
2012-02-09 15:40:00,38.99,39.01,38.95,38.97,11400.0,38.7329,38.7528,38.6932,38.713,11400.0
2012-02-09 15:45:00,38.98,39.0,38.9,38.9,7100.0,38.723,38.7428,38.6435,38.6435,7100.0
2012-02-09 15:50:00,38.91,39.0,38.9,38.93,7400.0,38.6534,38.7428,38.6435,38.6733,7400.0
2012-02-09 15:55:00,38.95,38.97,38.93,38.97,12200.0,38.6932,38.713,38.6733,38.713,12200.0
2012-02-10 09:30:00,38.48,38.61,38.37,38.56,6300.0,38.2263,38.3554,38.117,38.3057,6300.0
2012-02-10 09:35:00,38.62,38.7,38.47,38.62,3700.0,38.3653,38.4448,38.2163,38.3653,3700.0
2012-02-10 09:40:00,38.61,38.72,38.58,38.72,2500.0,38.3554,38.4647,38.3256,38.4647,2500.0
2012-02-10 09:45:00,38.72,38.91,38.72,38.89,3100.0,38.4647,38.6534,38.4647,38.6336,3100.0
2012-02-10 09:50:00,38.89,38.93,38.87,38.87,3900.0,38.6336,38.6733,38.6137,38.6137,3900.0
2012-02-10 09:55:00,38.86,38.89,38.72,38.72,2700.0,38.6038,38.6336,38.4647,38.4647,2700.0
2012-02-10 10:00:00,38.76,38.76,38.65,38.65,3100.0,38.5044,38.5044,38.3952,38.3952,3100.0
2012-02-10 10:05:00,38.65,38.69,38.5,38.57,14700.0,38.3952,38.4349,38.2461,38.3157,14700.0
2012-02-10 10:10:00,38.57,38.57,38.52,38.52,4100.0,38.3157,38.3157,38.266,38.266,4100.0
2012-02-10 10:15:00,38.5,38.53,38.45,38.52,7900.0,38.2461,38.2759,38.1965,38.266,7900.0
2012-02-10 10:20:00,38.51,38.53,38.46,38.53,10600.0,38.2561,38.2759,38.2064,38.2759,10600.0
2012-02-10 10:25:00,38.52,38.59,38.5,38.55,9300.0,38.266,38.3355,38.2461,38.2958,9300.0
2012-02-10 10:30:00,38.55,38.6,38.55,38.58,4700.0,38.2958,38.3455,38.2958,38.3256,4700.0
2012-02-10 10:35:00,38.6,38.6,38.56,38.56,1200.0,38.3455,38.3455,38.3057,38.3057,1200.0
2012-02-10 10:40:00,38.6,38.75,38.6,38.75,2300.0,38.3455,38.4945,38.3455,38.4945,2300.0
2012-02-10 10:45:00,38.75,38.76,38.74,38.76,1300.0,38.4945,38.5044,38.4846,38.5044,1300.0
2012-02-10 10:50:00,38.76,38.78,38.74,38.77,2500.0,38.5044,38.5243,38.4846,38.5144,2500.0
2012-02-10 10:55:00,38.77,38.8,38.74,38.77,8500.0,38.5144,38.5442,38.4846,38.5144,8500.0
2012-02-10 11:00:00,38.78,38.81,38.76,38.78,11100.0,38.5243,38.5541,38.5044,38.5243,11100.0
2012-02-10 11:05:00,38.77,38.84,38.77,38.84,3400.0,38.5144,38.5839,38.5144,38.5839,3400.0
2012-02-10 11:10:00,38.86,38.92,38.86,38.92,4900.0,38.6038,38.6634,38.6038,38.6634,4900.0
2012-02-10 11:15:00,38.95,38.97,38.94,38.95,2000.0,38.6932,38.713,38.6832,38.6932,2000.0
2012-02-10 11:20:00,38.94,38.95,38.94,38.95,300.0,38.6832,38.6932,38.6832,38.6932,300.0
2012-02-10 11:25:00,38.98,38.98,38.75,38.76,14500.0,38.723,38.723,38.4945,38.5044,14500.0
2012-02-10 11:30:00,38.79,38.79,38.75,38.75,2000.0,38.5342,38.5342,38.4945,38.4945,2000.0
2012-02-10 11:35:00,38.73,38.81,38.73,38.75,2400.0,38.4746,38.5541,38.4746,38.4945,2400.0
2012-02-10 11:40:00,38.73,38.73,38.73,38.73,400.0,38.4746,38.4746,38.4746,38.4746,400.0
2012-02-10 11:45:00,38.73,38.73,38.67,38.67,1600.0,38.4746,38.4746,38.415,38.415,1600.0
2012-02-10 11:50:00,38.72,38.78,38.71,38.75,1400.0,38.4647,38.5243,38.4548,38.4945,1400.0
2012-02-10 11:55:00,38.74,38.74,38.72,38.72,1800.0,38.4846,38.4846,38.4647,38.4647,1800.0
2012-02-10 12:00:00,38.68,38.68,38.68,38.68,300.0,38.425,38.425,38.425,38.425,300.0
2012-02-10 12:05:00,38.68,38.68,38.68,38.68,0.0,38.425,38.425,38.425,38.425,0.0
2012-02-10 12:10:00,38.69,38.76,38.69,38.76,2300.0,38.4349,38.5044,38.4349,38.5044,2300.0
2012-02-10 12:15:00,38.73,38.74,38.73,38.74,800.0,38.4746,38.4846,38.4746,38.4846,800.0
2012-02-10 12:20:00,38.74,38.74,38.74,38.74,0.0,38.4846,38.4846,38.4846,38.4846,0.0
2012-02-10 12:25:00,38.76,38.77,38.76,38.77,2700.0,38.5044,38.5144,38.5044,38.5144,2700.0
2012-02-10 12:30:00,38.79,38.81,38.79,38.81,1500.0,38.5342,38.5541,38.5342,38.5541,1500.0
2012-02-10 12:35:00,38.81,38.87,38.8,38.83,3400.0,38.5541,38.6137,38.5442,38.574,3400.0
2012-02-10 12:40:00,38.83,38.87,38.83,38.87,300.0,38.574,38.6137,38.574,38.6137,300.0
2012-02-10 12:45:00,38.85,38.87,38.84,38.85,1400.0,38.5938,38.6137,38.5839,38.5938,1400.0
2012-02-10 12:50:00,38.85,38.86,38.84,38.84,2100.0,38.5938,38.6038,38.5839,38.5839,2100.0
2012-02-10 12:55:00,38.85,38.88,38.85,38.88,900.0,38.5938,38.6236,38.5938,38.6236,900.0
2012-02-10 13:00:00,38.89,38.91,38.87,38.89,2400.0,38.6336,38.6534,38.6137,38.6336,2400.0
2012-02-10 13:05:00,38.92,38.92,38.9,38.9,1400.0,38.6634,38.6634,38.6435,38.6435,1400.0
2012-02-10 13:10:00,38.9,38.9,38.89,38.89,900.0,38.6435,38.6435,38.6336,38.6336,900.0
2012-02-10 13:15:00,38.89,38.89,38.84,38.84,1400.0,38.6336,38.6336,38.5839,38.5839,1400.0
2012-02-10 13:20:00,38.84,38.84,38.82,38.82,300.0,38.5839,38.5839,38.564,38.564,300.0
2012-02-10 13:25:00,38.83,38.83,38.83,38.83,300.0,38.574,38.574,38.574,38.574,300.0
2012-02-10 13:30:00,38.83,38.84,38.74,38.76,2000.0,38.574,38.5839,38.4846,38.5044,2000.0
2012-02-10 13:35:00,38.76,38.76,38.65,38.65,3800.0,38.5044,38.5044,38.3952,38.3952,3800.0
2012-02-10 13:40:00,38.62,38.65,38.62,38.65,1000.0,38.3653,38.3952,38.3653,38.3952,1000.0
2012-02-10 13:45:00,38.68,38.68,38.63,38.64,1200.0,38.425,38.425,38.3753,38.3852,1200.0
2012-02-10 13:50:00,38.64,38.65,38.61,38.65,600.0,38.3852,38.3952,38.3554,38.3952,600.0
2012-02-10 13:55:00,38.67,38.71,38.59,38.62,2100.0,38.415,38.4548,38.3355,38.3653,2100.0
2012-02-10 14:00:00,38.58,38.69,38.58,38.69,2100.0,38.3256,38.4349,38.3256,38.4349,2100.0
2012-02-10 14:05:00,38.67,38.67,38.6,38.6,1100.0,38.415,38.415,38.3455,38.3455,1100.0
2012-02-10 14:10:00,38.57,38.65,38.57,38.6,1400.0,38.3157,38.3952,38.3157,38.3455,1400.0
2012-02-10 14:15:00,38.6,38.61,38.58,38.58,1200.0,38.3455,38.3554,38.3256,38.3256,1200.0
2012-02-10 14:20:00,38.62,38.67,38.62,38.63,3700.0,38.3653,38.415,38.3653,38.3753,3700.0
2012-02-10 14:25:00,38.6,38.64,38.6,38.63,1100.0,38.3455,38.3852,38.3455,38.3753,1100.0
2012-02-10 14:30:00,38.64,38.68,38.63,38.68,1300.0,38.3852,38.425,38.3753,38.425,1300.0
2012-02-10 14:35:00,38.65,38.65,38.59,38.6,1100.0,38.3952,38.3952,38.3355,38.3455,1100.0
2012-02-10 14:40:00,38.62,38.65,38.61,38.64,600.0,38.3653,38.3952,38.3554,38.3852,600.0
2012-02-10 14:45:00,38.62,38.64,38.6,38.6,2300.0,38.3653,38.3852,38.3455,38.3455,2300.0
2012-02-10 14:50:00,38.6,38.63,38.6,38.63,1900.0,38.3455,38.3753,38.3455,38.3753,1900.0
2012-02-10 14:55:00,38.6,38.63,38.6,38.6,2300.0,38.3455,38.3753,38.3455,38.3455,2300.0
2012-02-10 15:00:00,38.6,38.63,38.54,38.54,4000.0,38.3455,38.3753,38.2859,38.2859,4000.0
2012-02-10 15:05:00,38.54,38.55,38.51,38.53,5400.0,38.2859,38.2958,38.2561,38.2759,5400.0
2012-02-10 15:10:00,38.53,38.62,38.52,38.62,2600.0,38.2759,38.3653,38.266,38.3653,2600.0
2012-02-10 15:15:00,38.62,38.65,38.55,38.6,5600.0,38.3653,38.3952,38.2958,38.3455,5600.0
2012-02-10 15:20:00,38.61,38.67,38.58,38.67,2900.0,38.3554,38.415,38.3256,38.415,2900.0
2012-02-10 15:25:00,38.66,38.71,38.66,38.71,5900.0,38.4051,38.4548,38.4051,38.4548,5900.0
2012-02-10 15:30:00,38.72,38.77,38.72,38.75,3200.0,38.4647,38.5144,38.4647,38.4945,3200.0
2012-02-10 15:35:00,38.77,38.81,38.77,38.8,6400.0,38.5144,38.5541,38.5144,38.5442,6400.0
2012-02-10 15:40:00,38.81,38.83,38.77,38.83,6200.0,38.5541,38.574,38.5144,38.574,6200.0
2012-02-10 15:45:00,38.81,38.81,38.63,38.63,7900.0,38.5541,38.5541,38.3753,38.3753,7900.0
2012-02-10 15:50:00,38.63,38.66,38.58,38.58,3900.0,38.3753,38.4051,38.3256,38.3256,3900.0
2012-02-10 15:55:00,38.58,38.61,38.54,38.56,13600.0,38.3256,38.3554,38.2859,38.3057,13600.0
2012-02-13 09:30:00,38.94,39.12,38.94,39.05,8200.0,38.6832,38.8621,38.6832,38.7925,8200.0
2012-02-13 09:35:00,39.05,39.33,39.05,39.33,4100.0,38.7925,39.0707,38.7925,39.0707,4100.0
2012-02-13 09:40:00,39.29,39.3,39.17,39.17,600.0,39.0309,39.0409,38.9117,38.9117,600.0
2012-02-13 09:45:00,39.22,39.22,39.09,39.17,3200.0,38.9614,38.9614,38.8323,38.9117,3200.0
2012-02-13 09:50:00,39.15,39.21,39.12,39.16,4900.0,38.8919,38.9515,38.8621,38.9018,4900.0
2012-02-13 09:55:00,39.19,39.27,39.19,39.27,1400.0,38.9316,39.0111,38.9316,39.0111,1400.0
2012-02-13 10:00:00,39.25,39.31,39.2,39.31,7900.0,38.9912,39.0508,38.9415,39.0508,7900.0
2012-02-13 10:05:00,39.34,39.42,39.33,39.36,9300.0,39.0806,39.1601,39.0707,39.1005,9300.0
2012-02-13 10:10:00,39.37,39.39,39.19,39.2,13900.0,39.1104,39.1303,38.9316,38.9415,13900.0
2012-02-13 10:15:00,39.19,39.19,39.02,39.08,4500.0,38.9316,38.9316,38.7627,38.8223,4500.0
2012-02-13 10:20:00,39.08,39.08,39.04,39.05,4600.0,38.8223,38.8223,38.7826,38.7925,4600.0
2012-02-13 10:25:00,39.06,39.13,39.03,39.03,18600.0,38.8024,38.872,38.7726,38.7726,18600.0
2012-02-13 10:30:00,39.03,39.04,38.85,38.85,2800.0,38.7726,38.7826,38.5938,38.5938,2800.0
2012-02-13 10:35:00,38.88,38.9,38.85,38.85,2500.0,38.6236,38.6435,38.5938,38.5938,2500.0
2012-02-13 10:40:00,38.85,38.93,38.85,38.92,4200.0,38.5938,38.6733,38.5938,38.6634,4200.0
2012-02-13 10:45:00,38.89,38.91,38.81,38.91,2500.0,38.6336,38.6534,38.5541,38.6534,2500.0
2012-02-13 10:50:00,38.88,38.97,38.88,38.97,2800.0,38.6236,38.713,38.6236,38.713,2800.0
2012-02-13 10:55:00,38.98,39.04,38.98,38.98,5700.0,38.723,38.7826,38.723,38.723,5700.0
2012-02-13 11:00:00,39.0,39.02,38.99,38.99,6700.0,38.7428,38.7627,38.7329,38.7329,6700.0
2012-02-13 11:05:00,38.96,39.07,38.96,39.07,1600.0,38.7031,38.8124,38.7031,38.8124,1600.0
2012-02-13 11:10:00,39.08,39.11,39.05,39.08,2200.0,38.8223,38.8521,38.7925,38.8223,2200.0
2012-02-13 11:15:00,39.09,39.09,39.06,39.06,1000.0,38.8323,38.8323,38.8024,38.8024,1000.0
2012-02-13 11:20:00,39.05,39.05,39.02,39.02,2000.0,38.7925,38.7925,38.7627,38.7627,2000.0
2012-02-13 11:25:00,39.07,39.1,39.07,39.1,300.0,38.8124,38.8422,38.8124,38.8422,300.0
2012-02-13 11:30:00,39.14,39.19,39.13,39.19,1000.0,38.8819,38.9316,38.872,38.9316,1000.0
2012-02-13 11:35:00,39.16,39.22,39.16,39.22,1600.0,38.9018,38.9614,38.9018,38.9614,1600.0
2012-02-13 11:40:00,39.23,39.32,39.23,39.3,3500.0,38.9713,39.0607,38.9713,39.0409,3500.0
2012-02-13 11:45:00,39.28,39.4,39.26,39.38,14800.0,39.021,39.1402,39.0011,39.1203,14800.0
2012-02-13 11:50:00,39.36,39.41,39.36,39.38,1000.0,39.1005,39.1501,39.1005,39.1203,1000.0
2012-02-13 11:55:00,39.39,39.39,39.36,39.36,1900.0,39.1303,39.1303,39.1005,39.1005,1900.0
2012-02-13 12:00:00,39.37,39.48,39.37,39.48,2100.0,39.1104,39.2197,39.1104,39.2197,2100.0
2012-02-13 12:05:00,39.44,39.46,39.44,39.44,700.0,39.1799,39.1998,39.1799,39.1799,700.0
2012-02-13 12:10:00,39.47,39.47,39.44,39.44,800.0,39.2097,39.2097,39.1799,39.1799,800.0
2012-02-13 12:15:00,39.44,39.44,39.44,39.44,100.0,39.1799,39.1799,39.1799,39.1799,100.0
2012-02-13 12:20:00,39.41,39.41,39.41,39.41,100.0,39.1501,39.1501,39.1501,39.1501,100.0
2012-02-13 12:25:00,39.42,39.43,39.42,39.42,1100.0,39.1601,39.17,39.1601,39.1601,1100.0
2012-02-13 12:30:00,39.42,39.42,39.32,39.32,3200.0,39.1601,39.1601,39.0607,39.0607,3200.0
2012-02-13 12:35:00,39.35,39.36,39.32,39.36,2000.0,39.0905,39.1005,39.0607,39.1005,2000.0
2012-02-13 12:40:00,39.34,39.34,39.29,39.32,1800.0,39.0806,39.0806,39.0309,39.0607,1800.0
2012-02-13 12:45:00,39.34,39.34,39.34,39.34,100.0,39.0806,39.0806,39.0806,39.0806,100.0
2012-02-13 12:50:00,39.35,39.37,39.34,39.35,1600.0,39.0905,39.1104,39.0806,39.0905,1600.0
2012-02-13 12:55:00,39.4,39.41,39.35,39.4,1100.0,39.1402,39.1501,39.0905,39.1402,1100.0
2012-02-13 13:00:00,39.41,39.49,39.41,39.49,2900.0,39.1501,39.2296,39.1501,39.2296,2900.0
2012-02-13 13:05:00,39.48,39.49,39.47,39.47,800.0,39.2197,39.2296,39.2097,39.2097,800.0
2012-02-13 13:10:00,39.5,39.59,39.5,39.58,10000.0,39.2395,39.329,39.2395,39.319,10000.0
2012-02-13 13:15:00,39.57,39.65,39.57,39.61,4600.0,39.3091,39.3886,39.3091,39.3488,4600.0
2012-02-13 13:20:00,39.61,39.71,39.61,39.7,3900.0,39.3488,39.4482,39.3488,39.4382,3900.0
2012-02-13 13:25:00,39.67,39.68,39.67,39.68,200.0,39.4084,39.4184,39.4084,39.4184,200.0
2012-02-13 13:30:00,39.72,39.72,39.63,39.63,1400.0,39.4581,39.4581,39.3687,39.3687,1400.0
2012-02-13 13:35:00,39.64,39.65,39.62,39.63,900.0,39.3786,39.3886,39.3588,39.3687,900.0
2012-02-13 13:40:00,39.6,39.65,39.56,39.62,2900.0,39.3389,39.3886,39.2992,39.3588,2900.0
2012-02-13 13:45:00,39.62,39.64,39.59,39.59,2800.0,39.3588,39.3786,39.329,39.329,2800.0
2012-02-13 13:50:00,39.59,39.6,39.58,39.59,600.0,39.329,39.3389,39.319,39.329,600.0
2012-02-13 13:55:00,39.6,39.61,39.58,39.58,1700.0,39.3389,39.3488,39.319,39.319,1700.0
2012-02-13 14:00:00,39.59,39.6,39.57,39.57,3600.0,39.329,39.3389,39.3091,39.3091,3600.0
2012-02-13 14:05:00,39.57,39.58,39.56,39.57,1300.0,39.3091,39.319,39.2992,39.3091,1300.0
2012-02-13 14:10:00,39.58,39.59,39.58,39.58,3400.0,39.319,39.329,39.319,39.319,3400.0
2012-02-13 14:15:00,39.58,39.59,39.58,39.59,2300.0,39.319,39.329,39.319,39.329,2300.0
2012-02-13 14:20:00,39.59,39.59,39.57,39.57,3000.0,39.329,39.329,39.3091,39.3091,3000.0
2012-02-13 14:25:00,39.55,39.56,39.49,39.49,900.0,39.2892,39.2992,39.2296,39.2296,900.0
2012-02-13 14:30:00,39.5,39.5,39.46,39.49,1100.0,39.2395,39.2395,39.1998,39.2296,1100.0
2012-02-13 14:35:00,39.48,39.52,39.48,39.48,4500.0,39.2197,39.2594,39.2197,39.2197,4500.0
2012-02-13 14:40:00,39.51,39.6,39.5,39.55,4000.0,39.2495,39.3389,39.2395,39.2892,4000.0
2012-02-13 14:45:00,39.54,39.54,39.53,39.53,1000.0,39.2793,39.2793,39.2693,39.2693,1000.0
2012-02-13 14:50:00,39.55,39.58,39.55,39.55,4500.0,39.2892,39.319,39.2892,39.2892,4500.0
2012-02-13 14:55:00,39.56,39.58,39.56,39.58,1400.0,39.2992,39.319,39.2992,39.319,1400.0
2012-02-13 15:00:00,39.58,39.59,39.58,39.59,2400.0,39.319,39.329,39.319,39.329,2400.0
2012-02-13 15:05:00,39.58,39.59,39.52,39.53,6900.0,39.319,39.329,39.2594,39.2693,6900.0
2012-02-13 15:10:00,39.53,39.53,39.49,39.5,8100.0,39.2693,39.2693,39.2296,39.2395,8100.0
2012-02-13 15:15:00,39.5,39.5,39.49,39.5,1800.0,39.2395,39.2395,39.2296,39.2395,1800.0
2012-02-13 15:20:00,39.49,39.49,39.39,39.39,6800.0,39.2296,39.2296,39.1303,39.1303,6800.0
2012-02-13 15:25:00,39.39,39.39,39.35,39.35,2300.0,39.1303,39.1303,39.0905,39.0905,2300.0
2012-02-13 15:30:00,39.32,39.34,39.32,39.34,4300.0,39.0607,39.0806,39.0607,39.0806,4300.0
2012-02-13 15:35:00,39.34,39.36,39.28,39.36,4900.0,39.0806,39.1005,39.021,39.1005,4900.0
2012-02-13 15:40:00,39.35,39.38,39.34,39.38,12400.0,39.0905,39.1203,39.0806,39.1203,12400.0
2012-02-13 15:45:00,39.37,39.37,39.28,39.28,7500.0,39.1104,39.1104,39.021,39.021,7500.0
2012-02-13 15:50:00,39.28,39.28,39.16,39.16,6300.0,39.021,39.021,38.9018,38.9018,6300.0
2012-02-13 15:55:00,39.16,39.26,39.16,39.25,15500.0,38.9018,39.0011,38.9018,38.9912,15500.0
2012-02-14 09:30:00,39.07,39.24,39.04,39.19,2000.0,38.8124,38.9813,38.7826,38.9316,2000.0
2012-02-14 09:35:00,39.18,39.18,39.14,39.14,200.0,38.9217,38.9217,38.8819,38.8819,200.0
2012-02-14 09:40:00,39.18,39.21,39.18,39.2,1100.0,38.9217,38.9515,38.9217,38.9415,1100.0
2012-02-14 09:45:00,39.19,39.22,39.15,39.15,2600.0,38.9316,38.9614,38.8919,38.8919,2600.0
2012-02-14 09:50:00,39.18,39.19,39.12,39.12,2100.0,38.9217,38.9316,38.8621,38.8621,2100.0
2012-02-14 09:55:00,39.12,39.16,39.1,39.1,3300.0,38.8621,38.9018,38.8422,38.8422,3300.0
2012-02-14 10:00:00,39.1,39.16,39.05,39.05,4100.0,38.8422,38.9018,38.7925,38.7925,4100.0
2012-02-14 10:05:00,39.05,39.08,39.01,39.01,2200.0,38.7925,38.8223,38.7528,38.7528,2200.0
2012-02-14 10:10:00,39.01,39.01,38.91,38.99,2500.0,38.7528,38.7528,38.6534,38.7329,2500.0
2012-02-14 10:15:00,38.99,39.02,38.95,39.02,6000.0,38.7329,38.7627,38.6932,38.7627,6000.0
2012-02-14 10:20:00,39.0,39.14,39.0,39.13,9300.0,38.7428,38.8819,38.7428,38.872,9300.0
2012-02-14 10:25:00,39.12,39.15,39.08,39.09,13800.0,38.8621,38.8919,38.8223,38.8323,13800.0
2012-02-14 10:30:00,39.11,39.19,39.05,39.19,5800.0,38.8521,38.9316,38.7925,38.9316,5800.0
2012-02-14 10:35:00,39.16,39.16,39.05,39.06,5800.0,38.9018,38.9018,38.7925,38.8024,5800.0
2012-02-14 10:40:00,39.08,39.08,39.03,39.07,4200.0,38.8223,38.8223,38.7726,38.8124,4200.0
2012-02-14 10:45:00,39.07,39.13,39.07,39.13,3400.0,38.8124,38.872,38.8124,38.872,3400.0
2012-02-14 10:50:00,39.11,39.12,39.0,39.0,5800.0,38.8521,38.8621,38.7428,38.7428,5800.0
2012-02-14 10:55:00,39.0,39.0,39.0,39.0,1000.0,38.7428,38.7428,38.7428,38.7428,1000.0
2012-02-14 11:00:00,38.99,39.0,38.97,38.97,500.0,38.7329,38.7428,38.713,38.713,500.0
2012-02-14 11:05:00,38.98,39.0,38.94,39.0,2800.0,38.723,38.7428,38.6832,38.7428,2800.0
2012-02-14 11:10:00,39.0,39.0,38.98,38.98,700.0,38.7428,38.7428,38.723,38.723,700.0
2012-02-14 11:15:00,38.98,39.0,38.97,38.98,1800.0,38.723,38.7428,38.713,38.723,1800.0
2012-02-14 11:20:00,38.98,38.98,38.96,38.96,1000.0,38.723,38.723,38.7031,38.7031,1000.0
2012-02-14 11:25:00,38.96,38.98,38.96,38.98,1400.0,38.7031,38.723,38.7031,38.723,1400.0
2012-02-14 11:30:00,38.99,39.0,38.97,38.98,9900.0,38.7329,38.7428,38.713,38.723,9900.0
2012-02-14 11:35:00,38.98,39.0,38.96,39.0,1600.0,38.723,38.7428,38.7031,38.7428,1600.0
2012-02-14 11:40:00,38.98,38.99,38.96,38.97,5900.0,38.723,38.7329,38.7031,38.713,5900.0
2012-02-14 11:45:00,38.99,39.0,38.98,39.0,4200.0,38.7329,38.7428,38.723,38.7428,4200.0
2012-02-14 11:50:00,39.0,39.02,38.95,38.95,5700.0,38.7428,38.7627,38.6932,38.6932,5700.0
2012-02-14 11:55:00,38.95,38.97,38.92,38.92,1500.0,38.6932,38.713,38.6634,38.6634,1500.0
2012-02-14 12:00:00,38.93,38.93,38.93,38.93,100.0,38.6733,38.6733,38.6733,38.6733,100.0
2012-02-14 12:05:00,38.93,38.99,38.93,38.99,3100.0,38.6733,38.7329,38.6733,38.7329,3100.0
2012-02-14 12:10:00,38.98,38.99,38.98,38.99,1000.0,38.723,38.7329,38.723,38.7329,1000.0
2012-02-14 12:15:00,38.96,39.0,38.96,38.96,1800.0,38.7031,38.7428,38.7031,38.7031,1800.0
2012-02-14 12:20:00,38.96,38.99,38.96,38.97,1100.0,38.7031,38.7329,38.7031,38.713,1100.0
2012-02-14 12:25:00,38.97,38.97,38.93,38.93,1200.0,38.713,38.713,38.6733,38.6733,1200.0
2012-02-14 12:30:00,38.93,38.93,38.93,38.93,100.0,38.6733,38.6733,38.6733,38.6733,100.0
2012-02-14 12:35:00,38.93,38.93,38.93,38.93,0.0,38.6733,38.6733,38.6733,38.6733,0.0
2012-02-14 12:40:00,38.93,38.95,38.93,38.95,700.0,38.6733,38.6932,38.6733,38.6932,700.0
2012-02-14 12:45:00,38.96,39.0,38.96,38.99,4300.0,38.7031,38.7428,38.7031,38.7329,4300.0
2012-02-14 12:50:00,38.99,38.99,38.95,38.95,4300.0,38.7329,38.7329,38.6932,38.6932,4300.0
2012-02-14 12:55:00,38.95,38.95,38.85,38.85,3400.0,38.6932,38.6932,38.5938,38.5938,3400.0
2012-02-14 13:00:00,38.86,38.88,38.86,38.87,1000.0,38.6038,38.6236,38.6038,38.6137,1000.0
2012-02-14 13:05:00,38.87,38.88,38.84,38.88,1100.0,38.6137,38.6236,38.5839,38.6236,1100.0
2012-02-14 13:10:00,38.84,38.84,38.8,38.84,1700.0,38.5839,38.5839,38.5442,38.5839,1700.0
2012-02-14 13:15:00,38.84,38.84,38.84,38.84,300.0,38.5839,38.5839,38.5839,38.5839,300.0
2012-02-14 13:20:00,38.84,38.84,38.84,38.84,200.0,38.5839,38.5839,38.5839,38.5839,200.0
2012-02-14 13:25:00,38.88,38.9,38.88,38.9,300.0,38.6236,38.6435,38.6236,38.6435,300.0
2012-02-14 13:30:00,38.95,39.0,38.94,38.98,5600.0,38.6932,38.7428,38.6832,38.723,5600.0
2012-02-14 13:35:00,38.98,38.98,38.92,38.92,1300.0,38.723,38.723,38.6634,38.6634,1300.0
2012-02-14 13:40:00,38.92,38.92,38.92,38.92,0.0,38.6634,38.6634,38.6634,38.6634,0.0
2012-02-14 13:45:00,38.92,38.92,38.87,38.91,1300.0,38.6634,38.6634,38.6137,38.6534,1300.0
2012-02-14 13:50:00,38.88,38.93,38.88,38.92,1100.0,38.6236,38.6733,38.6236,38.6634,1100.0
2012-02-14 13:55:00,38.92,38.94,38.92,38.94,200.0,38.6634,38.6832,38.6634,38.6832,200.0
2012-02-14 14:00:00,38.96,38.97,38.94,38.96,1200.0,38.7031,38.713,38.6832,38.7031,1200.0
2012-02-14 14:05:00,38.98,38.98,38.93,38.93,1000.0,38.723,38.723,38.6733,38.6733,1000.0
2012-02-14 14:10:00,38.94,38.99,38.92,38.98,2900.0,38.6832,38.7329,38.6634,38.723,2900.0
2012-02-14 14:15:00,38.95,38.95,38.91,38.91,2100.0,38.6932,38.6932,38.6534,38.6534,2100.0
2012-02-14 14:20:00,38.93,38.93,38.85,38.87,2000.0,38.6733,38.6733,38.5938,38.6137,2000.0
2012-02-14 14:25:00,38.88,38.93,38.88,38.89,700.0,38.6236,38.6733,38.6236,38.6336,700.0
2012-02-14 14:30:00,38.95,38.95,38.94,38.94,200.0,38.6932,38.6932,38.6832,38.6832,200.0
2012-02-14 14:35:00,38.96,38.98,38.95,38.98,300.0,38.7031,38.723,38.6932,38.723,300.0
2012-02-14 14:40:00,38.99,38.99,38.94,38.94,2100.0,38.7329,38.7329,38.6832,38.6832,2100.0
2012-02-14 14:45:00,38.97,39.0,38.93,38.95,4100.0,38.713,38.7428,38.6733,38.6932,4100.0
2012-02-14 14:50:00,38.96,39.0,38.96,39.0,2100.0,38.7031,38.7428,38.7031,38.7428,2100.0
2012-02-14 14:55:00,39.0,39.0,38.98,38.99,7600.0,38.7428,38.7428,38.723,38.7329,7600.0
2012-02-14 15:00:00,39.0,39.01,38.97,38.98,13900.0,38.7428,38.7528,38.713,38.723,13900.0
2012-02-14 15:05:00,38.98,39.0,38.98,38.98,4000.0,38.723,38.7428,38.723,38.723,4000.0
2012-02-14 15:10:00,38.99,39.0,38.95,38.95,6300.0,38.7329,38.7428,38.6932,38.6932,6300.0
2012-02-14 15:15:00,38.93,38.94,38.91,38.94,2600.0,38.6733,38.6832,38.6534,38.6832,2600.0
2012-02-14 15:20:00,38.95,38.99,38.91,38.99,5000.0,38.6932,38.7329,38.6534,38.7329,5000.0
2012-02-14 15:25:00,39.0,39.0,38.99,39.0,7100.0,38.7428,38.7428,38.7329,38.7428,7100.0
2012-02-14 15:30:00,38.99,39.01,38.97,39.0,5900.0,38.7329,38.7528,38.713,38.7428,5900.0
2012-02-14 15:35:00,39.0,39.05,38.99,39.03,9000.0,38.7428,38.7925,38.7329,38.7726,9000.0
2012-02-14 15:40:00,39.06,39.14,39.03,39.14,5600.0,38.8024,38.8819,38.7726,38.8819,5600.0
2012-02-14 15:45:00,39.12,39.23,39.11,39.23,3300.0,38.8621,38.9713,38.8521,38.9713,3300.0
2012-02-14 15:50:00,39.24,39.24,39.09,39.17,4100.0,38.9813,38.9813,38.8323,38.9117,4100.0
2012-02-14 15:55:00,39.18,39.25,39.12,39.25,6900.0,38.9217,38.9912,38.8621,38.9912,6900.0
2012-02-15 09:30:00,39.35,39.35,39.3,39.3,4000.0,39.0905,39.0905,39.0409,39.0409,4000.0
2012-02-15 09:35:00,39.29,39.29,39.17,39.21,2900.0,39.0309,39.0309,38.9117,38.9515,2900.0
2012-02-15 09:40:00,39.1,39.1,39.05,39.1,1700.0,38.8422,38.8422,38.7925,38.8422,1700.0
2012-02-15 09:45:00,39.09,39.17,39.09,39.17,600.0,38.8323,38.9117,38.8323,38.9117,600.0
2012-02-15 09:50:00,39.19,39.23,39.14,39.17,6700.0,38.9316,38.9713,38.8819,38.9117,6700.0
2012-02-15 09:55:00,39.2,39.3,39.17,39.3,8000.0,38.9415,39.0409,38.9117,39.0409,8000.0
2012-02-15 10:00:00,39.32,39.32,39.26,39.26,2800.0,39.0607,39.0607,39.0011,39.0011,2800.0
2012-02-15 10:05:00,39.29,39.3,39.15,39.15,15000.0,39.0309,39.0409,38.8919,38.8919,15000.0
2012-02-15 10:10:00,39.15,39.17,39.07,39.12,8900.0,38.8919,38.9117,38.8124,38.8621,8900.0
2012-02-15 10:15:00,39.08,39.11,39.04,39.04,8800.0,38.8223,38.8521,38.7826,38.7826,8800.0
2012-02-15 10:20:00,39.02,39.09,39.02,39.09,2100.0,38.7627,38.8323,38.7627,38.8323,2100.0
2012-02-15 10:25:00,39.09,39.09,39.09,39.09,0.0,38.8323,38.8323,38.8323,38.8323,0.0
2012-02-15 10:30:00,39.15,39.18,39.15,39.18,500.0,38.8919,38.9217,38.8919,38.9217,500.0
2012-02-15 10:35:00,39.14,39.16,39.13,39.14,2600.0,38.8819,38.9018,38.872,38.8819,2600.0
2012-02-15 10:40:00,39.16,39.24,39.15,39.24,2200.0,38.9018,38.9813,38.8919,38.9813,2200.0
2012-02-15 10:45:00,39.28,39.33,39.26,39.27,5000.0,39.021,39.0707,39.0011,39.0111,5000.0
2012-02-15 10:50:00,39.3,39.3,39.23,39.27,13100.0,39.0409,39.0409,38.9713,39.0111,13100.0
2012-02-15 10:55:00,39.26,39.28,39.22,39.22,10300.0,39.0011,39.021,38.9614,38.9614,10300.0
2012-02-15 11:00:00,39.2,39.23,39.2,39.22,2800.0,38.9415,38.9713,38.9415,38.9614,2800.0
2012-02-15 11:05:00,39.22,39.27,39.22,39.27,5100.0,38.9614,39.0111,38.9614,39.0111,5100.0
2012-02-15 11:10:00,39.27,39.27,39.22,39.23,2100.0,39.0111,39.0111,38.9614,38.9713,2100.0
2012-02-15 11:15:00,39.22,39.34,39.22,39.34,2000.0,38.9614,39.0806,38.9614,39.0806,2000.0
2012-02-15 11:20:00,39.35,39.35,39.33,39.34,5300.0,39.0905,39.0905,39.0707,39.0806,5300.0
2012-02-15 11:25:00,39.34,39.47,39.34,39.47,1500.0,39.0806,39.2097,39.0806,39.2097,1500.0
2012-02-15 11:30:00,39.5,39.55,39.5,39.5,2100.0,39.2395,39.2892,39.2395,39.2395,2100.0
2012-02-15 11:35:00,39.5,39.56,39.5,39.54,1200.0,39.2395,39.2992,39.2395,39.2793,1200.0
2012-02-15 11:40:00,39.56,39.72,39.56,39.71,5800.0,39.2992,39.4581,39.2992,39.4482,5800.0
2012-02-15 11:45:00,39.75,39.77,39.7,39.76,3400.0,39.4879,39.5078,39.4382,39.4978,3400.0
2012-02-15 11:50:00,39.76,39.77,39.73,39.73,2800.0,39.4978,39.5078,39.468,39.468,2800.0
2012-02-15 11:55:00,39.74,39.78,39.74,39.78,1400.0,39.478,39.5177,39.478,39.5177,1400.0
2012-02-15 12:00:00,39.78,39.78,39.68,39.68,3300.0,39.5177,39.5177,39.4184,39.4184,3300.0
2012-02-15 12:05:00,39.66,39.66,39.66,39.66,500.0,39.3985,39.3985,39.3985,39.3985,500.0
2012-02-15 12:10:00,39.62,39.62,39.61,39.61,2400.0,39.3588,39.3588,39.3488,39.3488,2400.0
2012-02-15 12:15:00,39.62,39.64,39.62,39.62,1800.0,39.3588,39.3786,39.3588,39.3588,1800.0
2012-02-15 12:20:00,39.61,39.61,39.59,39.59,1000.0,39.3488,39.3488,39.329,39.329,1000.0
2012-02-15 12:25:00,39.58,39.61,39.58,39.61,1500.0,39.319,39.3488,39.319,39.3488,1500.0
2012-02-15 12:30:00,39.61,39.62,39.5,39.5,2700.0,39.3488,39.3588,39.2395,39.2395,2700.0
2012-02-15 12:35:00,39.52,39.53,39.5,39.5,2900.0,39.2594,39.2693,39.2395,39.2395,2900.0
2012-02-15 12:40:00,39.5,39.53,39.41,39.42,2100.0,39.2395,39.2693,39.1501,39.1601,2100.0
2012-02-15 12:45:00,39.38,39.43,39.34,39.34,2100.0,39.1203,39.17,39.0806,39.0806,2100.0
2012-02-15 12:50:00,39.28,39.32,39.25,39.25,3200.0,39.021,39.0607,38.9912,38.9912,3200.0
2012-02-15 12:55:00,39.25,39.27,39.2,39.27,2500.0,38.9912,39.0111,38.9415,39.0111,2500.0
2012-02-15 13:00:00,39.27,39.28,39.1,39.28,4900.0,39.0111,39.021,38.8422,39.021,4900.0
2012-02-15 13:05:00,39.26,39.36,39.26,39.36,2200.0,39.0011,39.1005,39.0011,39.1005,2200.0
2012-02-15 13:10:00,39.35,39.39,39.35,39.35,1000.0,39.0905,39.1303,39.0905,39.0905,1000.0
2012-02-15 13:15:00,39.37,39.47,39.37,39.45,6000.0,39.1104,39.2097,39.1104,39.1899,6000.0
2012-02-15 13:20:00,39.45,39.5,39.42,39.5,1200.0,39.1899,39.2395,39.1601,39.2395,1200.0
2012-02-15 13:25:00,39.46,39.46,39.4,39.4,900.0,39.1998,39.1998,39.1402,39.1402,900.0
2012-02-15 13:30:00,39.42,39.42,39.31,39.31,1700.0,39.1601,39.1601,39.0508,39.0508,1700.0
2012-02-15 13:35:00,39.3,39.35,39.3,39.35,1300.0,39.0409,39.0905,39.0409,39.0905,1300.0
2012-02-15 13:40:00,39.35,39.35,39.29,39.34,4100.0,39.0905,39.0905,39.0309,39.0806,4100.0
2012-02-15 13:45:00,39.34,39.34,39.21,39.21,1600.0,39.0806,39.0806,38.9515,38.9515,1600.0
2012-02-15 13:50:00,39.26,39.32,39.23,39.32,1900.0,39.0011,39.0607,38.9713,39.0607,1900.0
2012-02-15 13:55:00,39.32,39.35,39.32,39.34,600.0,39.0607,39.0905,39.0607,39.0806,600.0
2012-02-15 14:00:00,39.36,39.4,39.23,39.27,4300.0,39.1005,39.1402,38.9713,39.0111,4300.0
2012-02-15 14:05:00,39.24,39.25,39.2,39.25,2500.0,38.9813,38.9912,38.9415,38.9912,2500.0
2012-02-15 14:10:00,39.2,39.24,39.18,39.18,1900.0,38.9415,38.9813,38.9217,38.9217,1900.0
2012-02-15 14:15:00,39.21,39.24,39.18,39.18,400.0,38.9515,38.9813,38.9217,38.9217,400.0
2012-02-15 14:20:00,39.1,39.18,39.1,39.18,1700.0,38.8422,38.9217,38.8422,38.9217,1700.0
2012-02-15 14:25:00,39.19,39.29,39.19,39.24,3200.0,38.9316,39.0309,38.9316,38.9813,3200.0
2012-02-15 14:30:00,39.27,39.27,39.15,39.15,3300.0,39.0111,39.0111,38.8919,38.8919,3300.0
2012-02-15 14:35:00,39.15,39.16,39.12,39.12,900.0,38.8919,38.9018,38.8621,38.8621,900.0
2012-02-15 14:40:00,39.12,39.14,39.12,39.13,2800.0,38.8621,38.8819,38.8621,38.872,2800.0
2012-02-15 14:45:00,39.11,39.13,39.09,39.11,1200.0,38.8521,38.872,38.8323,38.8521,1200.0
2012-02-15 14:50:00,39.13,39.17,39.09,39.09,3800.0,38.872,38.9117,38.8323,38.8323,3800.0
2012-02-15 14:55:00,39.12,39.13,39.02,39.02,2400.0,38.8621,38.872,38.7627,38.7627,2400.0
2012-02-15 15:00:00,39.0,39.0,38.95,38.95,3600.0,38.7428,38.7428,38.6932,38.6932,3600.0
2012-02-15 15:05:00,38.96,39.08,38.96,39.05,6900.0,38.7031,38.8223,38.7031,38.7925,6900.0
2012-02-15 15:10:00,39.06,39.06,39.02,39.06,2600.0,38.8024,38.8024,38.7627,38.8024,2600.0
2012-02-15 15:15:00,39.04,39.09,39.03,39.07,5000.0,38.7826,38.8323,38.7726,38.8124,5000.0
2012-02-15 15:20:00,39.05,39.08,39.03,39.04,6500.0,38.7925,38.8223,38.7726,38.7826,6500.0
2012-02-15 15:25:00,39.06,39.07,38.95,38.98,4500.0,38.8024,38.8124,38.6932,38.723,4500.0
2012-02-15 15:30:00,38.99,38.99,38.86,38.86,4700.0,38.7329,38.7329,38.6038,38.6038,4700.0
2012-02-15 15:35:00,38.86,38.94,38.84,38.92,6100.0,38.6038,38.6832,38.5839,38.6634,6100.0
2012-02-15 15:40:00,38.92,39.04,38.91,39.0,7000.0,38.6634,38.7826,38.6534,38.7428,7000.0
2012-02-15 15:45:00,39.03,39.11,38.99,38.99,5100.0,38.7726,38.8521,38.7329,38.7329,5100.0
2012-02-15 15:50:00,38.97,39.02,38.93,39.01,4900.0,38.713,38.7627,38.6733,38.7528,4900.0
2012-02-15 15:55:00,38.98,38.98,38.92,38.98,6800.0,38.723,38.723,38.6634,38.723,6800.0
2012-02-16 09:30:00,38.98,39.15,38.94,39.15,2600.0,38.7423,38.9112,38.7025,38.9112,2600.0
2012-02-16 09:35:00,39.19,39.19,39.12,39.12,900.0,38.951,38.951,38.8814,38.8814,900.0
2012-02-16 09:40:00,39.13,39.19,39.13,39.19,600.0,38.8914,38.951,38.8914,38.951,600.0
2012-02-16 09:45:00,39.22,39.22,39.12,39.12,1500.0,38.9808,38.9808,38.8814,38.8814,1500.0
2012-02-16 09:50:00,39.13,39.3,39.13,39.16,13400.0,38.8914,39.0603,38.8914,38.9212,13400.0
2012-02-16 09:55:00,39.14,39.35,39.1,39.35,8100.0,38.9013,39.11,38.8615,39.11,8100.0
2012-02-16 10:00:00,39.38,39.38,39.31,39.36,4300.0,39.1398,39.1398,39.0703,39.12,4300.0
2012-02-16 10:05:00,39.38,39.56,39.33,39.56,4900.0,39.1398,39.3187,39.0901,39.3187,4900.0
2012-02-16 10:10:00,39.56,39.58,39.52,39.58,3700.0,39.3187,39.3386,39.279,39.3386,3700.0
2012-02-16 10:15:00,39.58,39.61,39.53,39.6,4800.0,39.3386,39.3684,39.2889,39.3585,4800.0
2012-02-16 10:20:00,39.6,39.65,39.6,39.62,3400.0,39.3585,39.4082,39.3585,39.3784,3400.0
2012-02-16 10:25:00,39.6,39.7,39.6,39.69,2900.0,39.3585,39.4579,39.3585,39.4479,2900.0
2012-02-16 10:30:00,39.68,39.83,39.68,39.82,3300.0,39.438,39.5871,39.438,39.5772,3300.0
2012-02-16 10:35:00,39.83,39.93,39.83,39.93,1400.0,39.5871,39.6865,39.5871,39.6865,1400.0
2012-02-16 10:40:00,39.93,39.95,39.91,39.95,5600.0,39.6865,39.7064,39.6666,39.7064,5600.0
2012-02-16 10:45:00,39.94,39.95,39.9,39.91,1700.0,39.6964,39.7064,39.6567,39.6666,1700.0
2012-02-16 10:50:00,39.91,39.93,39.86,39.86,4800.0,39.6666,39.6865,39.6169,39.6169,4800.0
2012-02-16 10:55:00,39.86,39.86,39.82,39.84,800.0,39.6169,39.6169,39.5772,39.597,800.0
2012-02-16 11:00:00,39.81,39.87,39.78,39.85,3800.0,39.5672,39.6269,39.5374,39.607,3800.0
2012-02-16 11:05:00,39.85,39.88,39.81,39.81,7400.0,39.607,39.6368,39.5672,39.5672,7400.0
2012-02-16 11:10:00,39.81,39.88,39.81,39.88,2100.0,39.5672,39.6368,39.5672,39.6368,2100.0
2012-02-16 11:15:00,39.9,39.92,39.87,39.9,2700.0,39.6567,39.6765,39.6269,39.6567,2700.0
2012-02-16 11:20:00,39.88,39.95,39.88,39.94,1800.0,39.6368,39.7064,39.6368,39.6964,1800.0
2012-02-16 11:25:00,39.95,39.97,39.93,39.97,4200.0,39.7064,39.7262,39.6865,39.7262,4200.0
2012-02-16 11:30:00,39.97,39.99,39.96,39.97,2400.0,39.7262,39.7461,39.7163,39.7262,2400.0
2012-02-16 11:35:00,39.99,40.07,39.95,40.06,13100.0,39.7461,39.8256,39.7064,39.8157,13100.0
2012-02-16 11:40:00,40.06,40.08,39.98,39.99,6400.0,39.8157,39.8356,39.7362,39.7461,6400.0
2012-02-16 11:45:00,39.96,39.98,39.95,39.97,1800.0,39.7163,39.7362,39.7064,39.7262,1800.0
2012-02-16 11:50:00,40.0,40.01,39.98,40.0,3800.0,39.7561,39.766,39.7362,39.7561,3800.0
2012-02-16 11:55:00,40.0,40.05,40.0,40.04,2300.0,39.7561,39.8058,39.7561,39.7958,2300.0
2012-02-16 12:00:00,40.04,40.05,40.01,40.03,2100.0,39.7958,39.8058,39.766,39.7859,2100.0
2012-02-16 12:05:00,40.02,40.02,39.94,39.94,4700.0,39.7759,39.7759,39.6964,39.6964,4700.0
2012-02-16 12:10:00,39.9,39.9,39.81,39.82,1400.0,39.6567,39.6567,39.5672,39.5772,1400.0
2012-02-16 12:15:00,39.8,39.8,39.76,39.76,700.0,39.5573,39.5573,39.5175,39.5175,700.0
2012-02-16 12:20:00,39.76,39.83,39.75,39.83,2100.0,39.5175,39.5871,39.5076,39.5871,2100.0
2012-02-16 12:25:00,39.84,39.87,39.84,39.87,1000.0,39.597,39.6269,39.597,39.6269,1000.0
2012-02-16 12:30:00,39.89,39.95,39.89,39.95,2200.0,39.6467,39.7064,39.6467,39.7064,2200.0
2012-02-16 12:35:00,39.95,39.96,39.95,39.96,1100.0,39.7064,39.7163,39.7064,39.7163,1100.0
2012-02-16 12:40:00,39.96,39.97,39.88,39.88,800.0,39.7163,39.7262,39.6368,39.6368,800.0
2012-02-16 12:45:00,39.88,39.89,39.87,39.89,1100.0,39.6368,39.6467,39.6269,39.6467,1100.0
2012-02-16 12:50:00,39.88,39.88,39.87,39.87,1900.0,39.6368,39.6368,39.6269,39.6269,1900.0
2012-02-16 12:55:00,39.84,39.95,39.84,39.95,1800.0,39.597,39.7064,39.597,39.7064,1800.0
2012-02-16 13:00:00,39.93,39.94,39.9,39.94,1300.0,39.6865,39.6964,39.6567,39.6964,1300.0
2012-02-16 13:05:00,39.94,39.94,39.85,39.85,1400.0,39.6964,39.6964,39.607,39.607,1400.0
2012-02-16 13:10:00,39.85,39.95,39.85,39.95,2900.0,39.607,39.7064,39.607,39.7064,2900.0
2012-02-16 13:15:00,39.95,39.95,39.89,39.89,700.0,39.7064,39.7064,39.6467,39.6467,700.0
2012-02-16 13:20:00,39.93,39.93,39.89,39.91,2200.0,39.6865,39.6865,39.6467,39.6666,2200.0
2012-02-16 13:25:00,39.93,39.96,39.93,39.94,1600.0,39.6865,39.7163,39.6865,39.6964,1600.0
2012-02-16 13:30:00,39.94,39.94,39.92,39.92,1200.0,39.6964,39.6964,39.6765,39.6765,1200.0
2012-02-16 13:35:00,39.93,39.93,39.87,39.87,700.0,39.6865,39.6865,39.6269,39.6269,700.0
2012-02-16 13:40:00,39.82,39.82,39.75,39.75,2900.0,39.5772,39.5772,39.5076,39.5076,2900.0
2012-02-16 13:45:00,39.75,39.78,39.75,39.78,1700.0,39.5076,39.5374,39.5076,39.5374,1700.0
2012-02-16 13:50:00,39.81,39.81,39.75,39.79,3400.0,39.5672,39.5672,39.5076,39.5473,3400.0
2012-02-16 13:55:00,39.78,39.81,39.78,39.8,1500.0,39.5374,39.5672,39.5374,39.5573,1500.0
2012-02-16 14:00:00,39.8,39.87,39.8,39.87,2400.0,39.5573,39.6269,39.5573,39.6269,2400.0
2012-02-16 14:05:00,39.87,39.9,39.84,39.9,1800.0,39.6269,39.6567,39.597,39.6567,1800.0
2012-02-16 14:10:00,39.93,39.93,39.89,39.89,1800.0,39.6865,39.6865,39.6467,39.6467,1800.0
2012-02-16 14:15:00,39.89,39.95,39.85,39.95,2600.0,39.6467,39.7064,39.607,39.7064,2600.0
2012-02-16 14:20:00,39.95,39.97,39.95,39.97,3000.0,39.7064,39.7262,39.7064,39.7262,3000.0
2012-02-16 14:25:00,39.95,39.96,39.93,39.96,1400.0,39.7064,39.7163,39.6865,39.7163,1400.0
2012-02-16 14:30:00,39.93,39.96,39.93,39.96,2100.0,39.6865,39.7163,39.6865,39.7163,2100.0
2012-02-16 14:35:00,39.96,39.99,39.95,39.99,4700.0,39.7163,39.7461,39.7064,39.7461,4700.0
2012-02-16 14:40:00,39.99,40.02,39.99,40.0,4000.0,39.7461,39.7759,39.7461,39.7561,4000.0
2012-02-16 14:45:00,40.0,40.01,39.97,40.01,1300.0,39.7561,39.766,39.7262,39.766,1300.0
2012-02-16 14:50:00,40.0,40.0,39.96,39.96,1400.0,39.7561,39.7561,39.7163,39.7163,1400.0
2012-02-16 14:55:00,39.97,40.01,39.97,40.01,2100.0,39.7262,39.766,39.7262,39.766,2100.0
2012-02-16 15:00:00,40.01,40.02,39.92,39.92,2400.0,39.766,39.7759,39.6765,39.6765,2400.0
2012-02-16 15:05:00,39.92,39.97,39.92,39.94,2700.0,39.6765,39.7262,39.6765,39.6964,2700.0
2012-02-16 15:10:00,39.94,39.98,39.92,39.98,5000.0,39.6964,39.7362,39.6765,39.7362,5000.0
2012-02-16 15:15:00,39.99,40.02,39.98,40.0,1200.0,39.7461,39.7759,39.7362,39.7561,1200.0
2012-02-16 15:20:00,40.0,40.02,39.99,40.01,3300.0,39.7561,39.7759,39.7461,39.766,3300.0
2012-02-16 15:25:00,40.0,40.03,40.0,40.01,3400.0,39.7561,39.7859,39.7561,39.766,3400.0
2012-02-16 15:30:00,40.01,40.03,40.0,40.0,9600.0,39.766,39.7859,39.7561,39.7561,9600.0
2012-02-16 15:35:00,40.0,40.14,39.96,40.14,14900.0,39.7561,39.8952,39.7163,39.8952,14900.0
2012-02-16 15:40:00,40.14,40.24,40.14,40.24,15100.0,39.8952,39.9946,39.8952,39.9946,15100.0
2012-02-16 15:45:00,40.24,40.25,40.13,40.14,7800.0,39.9946,40.0045,39.8853,39.8952,7800.0
2012-02-16 15:50:00,40.14,40.18,40.07,40.11,6300.0,39.8952,39.935,39.8256,39.8654,6300.0
2012-02-16 15:55:00,40.13,40.14,40.07,40.09,12000.0,39.8853,39.8952,39.8256,39.8455,12000.0
2012-02-17 09:30:00,40.17,40.17,39.84,39.99,12000.0,39.925,39.925,39.597,39.7461,12000.0
2012-02-17 09:35:00,39.97,40.01,39.93,40.01,2800.0,39.7262,39.766,39.6865,39.766,2800.0
2012-02-17 09:40:00,40.01,40.06,39.99,40.05,6100.0,39.766,39.8157,39.7461,39.8058,6100.0
2012-02-17 09:45:00,40.05,40.06,40.0,40.0,5200.0,39.8058,39.8157,39.7561,39.7561,5200.0
2012-02-17 09:50:00,40.0,40.11,39.99,40.11,1700.0,39.7561,39.8654,39.7461,39.8654,1700.0
2012-02-17 09:55:00,40.15,40.22,40.08,40.17,4800.0,39.9051,39.9747,39.8356,39.925,4800.0
2012-02-17 10:00:00,40.18,40.18,40.09,40.17,6200.0,39.935,39.935,39.8455,39.925,6200.0
2012-02-17 10:05:00,40.15,40.24,40.14,40.24,6000.0,39.9051,39.9946,39.8952,39.9946,6000.0
2012-02-17 10:10:00,40.23,40.26,40.2,40.26,2400.0,39.9847,40.0145,39.9548,40.0145,2400.0
2012-02-17 10:15:00,40.27,40.37,40.27,40.37,2600.0,40.0244,40.1238,40.0244,40.1238,2600.0
2012-02-17 10:20:00,40.39,40.45,40.39,40.45,7500.0,40.1437,40.2033,40.1437,40.2033,7500.0
2012-02-17 10:25:00,40.45,40.47,40.4,40.4,4700.0,40.2033,40.2232,40.1536,40.1536,4700.0
2012-02-17 10:30:00,40.41,40.41,40.41,40.41,100.0,40.1636,40.1636,40.1636,40.1636,100.0
2012-02-17 10:35:00,40.41,40.43,40.3,40.3,3100.0,40.1636,40.1834,40.0542,40.0542,3100.0
2012-02-17 10:40:00,40.29,40.31,40.26,40.26,2200.0,40.0443,40.0642,40.0145,40.0145,2200.0
2012-02-17 10:45:00,40.27,40.29,40.25,40.25,1900.0,40.0244,40.0443,40.0045,40.0045,1900.0
2012-02-17 10:50:00,40.23,40.23,40.15,40.15,2800.0,39.9847,39.9847,39.9051,39.9051,2800.0
2012-02-17 10:55:00,40.15,40.22,40.15,40.21,4600.0,39.9051,39.9747,39.9051,39.9648,4600.0
2012-02-17 11:00:00,40.2,40.2,40.1,40.1,6300.0,39.9548,39.9548,39.8554,39.8554,6300.0
2012-02-17 11:05:00,40.11,40.11,40.07,40.07,3900.0,39.8654,39.8654,39.8256,39.8256,3900.0
2012-02-17 11:10:00,40.05,40.05,40.05,40.05,1600.0,39.8058,39.8058,39.8058,39.8058,1600.0
2012-02-17 11:15:00,40.04,40.07,40.04,40.05,1800.0,39.7958,39.8256,39.7958,39.8058,1800.0
2012-02-17 11:20:00,40.05,40.06,40.05,40.05,1500.0,39.8058,39.8157,39.8058,39.8058,1500.0
2012-02-17 11:25:00,40.05,40.07,40.05,40.07,1900.0,39.8058,39.8256,39.8058,39.8256,1900.0
2012-02-17 11:30:00,40.07,40.09,40.07,40.08,700.0,39.8256,39.8455,39.8256,39.8356,700.0
2012-02-17 11:35:00,40.1,40.1,40.08,40.09,1500.0,39.8554,39.8554,39.8356,39.8455,1500.0
2012-02-17 11:40:00,40.09,40.12,40.09,40.12,800.0,39.8455,39.8753,39.8455,39.8753,800.0
2012-02-17 11:45:00,40.12,40.12,40.08,40.09,1800.0,39.8753,39.8753,39.8356,39.8455,1800.0
2012-02-17 11:50:00,40.12,40.12,40.09,40.09,600.0,39.8753,39.8753,39.8455,39.8455,600.0
2012-02-17 11:55:00,40.09,40.09,40.03,40.05,3400.0,39.8455,39.8455,39.7859,39.8058,3400.0
2012-02-17 12:00:00,40.04,40.04,40.0,40.01,4100.0,39.7958,39.7958,39.7561,39.766,4100.0
2012-02-17 12:05:00,40.0,40.0,39.95,39.95,300.0,39.7561,39.7561,39.7064,39.7064,300.0
2012-02-17 12:10:00,39.98,40.01,39.98,40.01,2400.0,39.7362,39.766,39.7362,39.766,2400.0
2012-02-17 12:15:00,40.01,40.01,40.01,40.01,0.0,39.766,39.766,39.766,39.766,0.0
2012-02-17 12:20:00,40.01,40.01,40.01,40.01,600.0,39.766,39.766,39.766,39.766,600.0
2012-02-17 12:25:00,40.02,40.02,39.97,39.97,2900.0,39.7759,39.7759,39.7262,39.7262,2900.0
2012-02-17 12:30:00,39.94,39.94,39.94,39.94,300.0,39.6964,39.6964,39.6964,39.6964,300.0
2012-02-17 12:35:00,39.94,39.94,39.85,39.86,2800.0,39.6964,39.6964,39.607,39.6169,2800.0
2012-02-17 12:40:00,39.86,39.88,39.86,39.88,300.0,39.6169,39.6368,39.6169,39.6368,300.0
2012-02-17 12:45:00,39.88,39.88,39.85,39.85,1700.0,39.6368,39.6368,39.607,39.607,1700.0
2012-02-17 12:50:00,39.82,39.82,39.79,39.81,3100.0,39.5772,39.5772,39.5473,39.5672,3100.0
2012-02-17 12:55:00,39.82,39.82,39.79,39.79,1200.0,39.5772,39.5772,39.5473,39.5473,1200.0
2012-02-17 13:00:00,39.79,39.79,39.79,39.79,1800.0,39.5473,39.5473,39.5473,39.5473,1800.0
2012-02-17 13:05:00,39.77,39.77,39.75,39.75,400.0,39.5275,39.5275,39.5076,39.5076,400.0
2012-02-17 13:10:00,39.76,39.77,39.76,39.77,1600.0,39.5175,39.5275,39.5175,39.5275,1600.0
2012-02-17 13:15:00,39.77,39.79,39.77,39.79,1400.0,39.5275,39.5473,39.5275,39.5473,1400.0
2012-02-17 13:20:00,39.79,39.79,39.79,39.79,100.0,39.5473,39.5473,39.5473,39.5473,100.0
2012-02-17 13:25:00,39.83,39.86,39.83,39.86,1600.0,39.5871,39.6169,39.5871,39.6169,1600.0
2012-02-17 13:30:00,39.87,39.89,39.87,39.88,1400.0,39.6269,39.6467,39.6269,39.6368,1400.0
2012-02-17 13:35:00,39.91,39.94,39.91,39.94,1400.0,39.6666,39.6964,39.6666,39.6964,1400.0
2012-02-17 13:40:00,39.95,39.95,39.95,39.95,300.0,39.7064,39.7064,39.7064,39.7064,300.0
2012-02-17 13:45:00,39.94,39.95,39.94,39.95,800.0,39.6964,39.7064,39.6964,39.7064,800.0
2012-02-17 13:50:00,39.94,39.94,39.91,39.92,1400.0,39.6964,39.6964,39.6666,39.6765,1400.0
2012-02-17 13:55:00,39.91,39.93,39.91,39.92,700.0,39.6666,39.6865,39.6666,39.6765,700.0
2012-02-17 14:00:00,39.93,39.93,39.93,39.93,700.0,39.6865,39.6865,39.6865,39.6865,700.0
2012-02-17 14:05:00,39.94,39.94,39.94,39.94,1200.0,39.6964,39.6964,39.6964,39.6964,1200.0
2012-02-17 14:10:00,39.94,39.96,39.94,39.94,1400.0,39.6964,39.7163,39.6964,39.6964,1400.0
2012-02-17 14:15:00,39.94,39.96,39.94,39.96,700.0,39.6964,39.7163,39.6964,39.7163,700.0
2012-02-17 14:20:00,39.96,39.97,39.95,39.97,2700.0,39.7163,39.7262,39.7064,39.7262,2700.0
2012-02-17 14:25:00,39.94,39.94,39.93,39.94,900.0,39.6964,39.6964,39.6865,39.6964,900.0
2012-02-17 14:30:00,39.95,39.95,39.93,39.95,1800.0,39.7064,39.7064,39.6865,39.7064,1800.0
2012-02-17 14:35:00,39.95,39.96,39.95,39.95,1400.0,39.7064,39.7163,39.7064,39.7064,1400.0
2012-02-17 14:40:00,39.91,39.92,39.9,39.9,3100.0,39.6666,39.6765,39.6567,39.6567,3100.0
2012-02-17 14:45:00,39.9,39.95,39.89,39.95,2300.0,39.6567,39.7064,39.6467,39.7064,2300.0
2012-02-17 14:50:00,39.95,40.06,39.94,40.06,4700.0,39.7064,39.8157,39.6964,39.8157,4700.0
2012-02-17 14:55:00,40.05,40.07,40.04,40.05,3000.0,39.8058,39.8256,39.7958,39.8058,3000.0
2012-02-17 15:00:00,40.05,40.1,40.04,40.08,2300.0,39.8058,39.8554,39.7958,39.8356,2300.0
2012-02-17 15:05:00,40.08,40.1,40.08,40.09,2000.0,39.8356,39.8554,39.8356,39.8455,2000.0
2012-02-17 15:10:00,40.1,40.12,40.1,40.12,4000.0,39.8554,39.8753,39.8554,39.8753,4000.0
2012-02-17 15:15:00,40.12,40.16,40.12,40.13,6000.0,39.8753,39.9151,39.8753,39.8853,6000.0
2012-02-17 15:20:00,40.13,40.18,40.13,40.17,6400.0,39.8853,39.935,39.8853,39.925,6400.0
2012-02-17 15:25:00,40.16,40.18,40.16,40.18,4900.0,39.9151,39.935,39.9151,39.935,4900.0
2012-02-17 15:30:00,40.18,40.2,40.16,40.16,7400.0,39.935,39.9548,39.9151,39.9151,7400.0
2012-02-17 15:35:00,40.15,40.16,40.13,40.16,6200.0,39.9051,39.9151,39.8853,39.9151,6200.0
2012-02-17 15:40:00,40.17,40.24,40.17,40.22,7900.0,39.925,39.9946,39.925,39.9747,7900.0
2012-02-17 15:45:00,40.23,40.25,40.22,40.23,5000.0,39.9847,40.0045,39.9747,39.9847,5000.0
2012-02-17 15:50:00,40.23,40.23,40.18,40.23,7100.0,39.9847,39.9847,39.935,39.9847,7100.0
2012-02-17 15:55:00,40.2,40.2,40.16,40.17,10300.0,39.9548,39.9548,39.9151,39.925,10300.0
2012-02-21 09:30:00,40.11,40.11,39.76,39.99,4500.0,39.8654,39.8654,39.5175,39.7461,4500.0
2012-02-21 09:35:00,40.04,40.04,39.9,39.93,4900.0,39.7958,39.7958,39.6567,39.6865,4900.0
2012-02-21 09:40:00,39.94,39.97,39.94,39.96,1500.0,39.6964,39.7262,39.6964,39.7163,1500.0
2012-02-21 09:45:00,39.92,39.95,39.85,39.85,5400.0,39.6765,39.7064,39.607,39.607,5400.0
2012-02-21 09:50:00,39.85,39.88,39.85,39.85,1400.0,39.607,39.6368,39.607,39.607,1400.0
2012-02-21 09:55:00,39.85,39.85,39.82,39.82,1100.0,39.607,39.607,39.5772,39.5772,1100.0
2012-02-21 10:00:00,39.83,39.87,39.82,39.82,4200.0,39.5871,39.6269,39.5772,39.5772,4200.0
2012-02-21 10:05:00,39.82,39.86,39.82,39.85,2400.0,39.5772,39.6169,39.5772,39.607,2400.0
2012-02-21 10:10:00,39.84,39.94,39.82,39.94,4600.0,39.597,39.6964,39.5772,39.6964,4600.0
2012-02-21 10:15:00,39.91,39.91,39.89,39.89,400.0,39.6666,39.6666,39.6467,39.6467,400.0
2012-02-21 10:20:00,39.87,39.91,39.85,39.91,1800.0,39.6269,39.6666,39.607,39.6666,1800.0
2012-02-21 10:25:00,39.95,40.04,39.95,40.04,1400.0,39.7064,39.7958,39.7064,39.7958,1400.0
2012-02-21 10:30:00,40.04,40.22,40.02,40.22,4800.0,39.7958,39.9747,39.7759,39.9747,4800.0
2012-02-21 10:35:00,40.27,40.36,40.27,40.34,4700.0,40.0244,40.1139,40.0244,40.094,4700.0
2012-02-21 10:40:00,40.36,40.36,40.31,40.31,400.0,40.1139,40.1139,40.0642,40.0642,400.0
2012-02-21 10:45:00,40.35,40.42,40.34,40.4,4700.0,40.1039,40.1735,40.094,40.1536,4700.0
2012-02-21 10:50:00,40.42,40.43,40.41,40.43,1200.0,40.1735,40.1834,40.1636,40.1834,1200.0
2012-02-21 10:55:00,40.45,40.5,40.45,40.5,2700.0,40.2033,40.253,40.2033,40.253,2700.0
2012-02-21 11:00:00,40.5,40.5,40.47,40.47,2600.0,40.253,40.253,40.2232,40.2232,2600.0
2012-02-21 11:05:00,40.45,40.45,40.45,40.45,600.0,40.2033,40.2033,40.2033,40.2033,600.0
2012-02-21 11:10:00,40.45,40.45,40.38,40.38,3700.0,40.2033,40.2033,40.1337,40.1337,3700.0
2012-02-21 11:15:00,40.37,40.37,40.31,40.31,2200.0,40.1238,40.1238,40.0642,40.0642,2200.0
2012-02-21 11:20:00,40.3,40.31,40.28,40.31,700.0,40.0542,40.0642,40.0344,40.0642,700.0
2012-02-21 11:25:00,40.28,40.29,40.25,40.27,1600.0,40.0344,40.0443,40.0045,40.0244,1600.0
2012-02-21 11:30:00,40.27,40.29,40.27,40.28,2000.0,40.0244,40.0443,40.0244,40.0344,2000.0
2012-02-21 11:35:00,40.28,40.29,40.26,40.27,3000.0,40.0344,40.0443,40.0145,40.0244,3000.0
2012-02-21 11:40:00,40.29,40.3,40.27,40.3,1200.0,40.0443,40.0542,40.0244,40.0542,1200.0
2012-02-21 11:45:00,40.3,40.31,40.29,40.29,2400.0,40.0542,40.0642,40.0443,40.0443,2400.0
2012-02-21 11:50:00,40.3,40.3,40.3,40.3,700.0,40.0542,40.0542,40.0542,40.0542,700.0
2012-02-21 11:55:00,40.3,40.3,40.27,40.27,1100.0,40.0542,40.0542,40.0244,40.0244,1100.0
2012-02-21 12:00:00,40.27,40.35,40.27,40.35,3100.0,40.0244,40.1039,40.0244,40.1039,3100.0
2012-02-21 12:05:00,40.37,40.37,40.22,40.22,14100.0,40.1238,40.1238,39.9747,39.9747,14100.0
2012-02-21 12:10:00,40.23,40.28,40.23,40.28,2100.0,39.9847,40.0344,39.9847,40.0344,2100.0
2012-02-21 12:15:00,40.28,40.28,40.23,40.24,4000.0,40.0344,40.0344,39.9847,39.9946,4000.0
2012-02-21 12:20:00,40.23,40.26,40.23,40.25,3700.0,39.9847,40.0145,39.9847,40.0045,3700.0
2012-02-21 12:25:00,40.27,40.33,40.27,40.33,1200.0,40.0244,40.084,40.0244,40.084,1200.0
2012-02-21 12:30:00,40.34,40.34,40.33,40.33,3000.0,40.094,40.094,40.084,40.084,3000.0
2012-02-21 12:35:00,40.34,40.36,40.34,40.36,3100.0,40.094,40.1139,40.094,40.1139,3100.0
2012-02-21 12:40:00,40.36,40.37,40.34,40.34,3500.0,40.1139,40.1238,40.094,40.094,3500.0
2012-02-21 12:45:00,40.34,40.34,40.31,40.31,1000.0,40.094,40.094,40.0642,40.0642,1000.0
2012-02-21 12:50:00,40.28,40.28,40.22,40.26,1600.0,40.0344,40.0344,39.9747,40.0145,1600.0
2012-02-21 12:55:00,40.26,40.26,40.19,40.2,7000.0,40.0145,40.0145,39.9449,39.9548,7000.0
2012-02-21 13:00:00,40.2,40.23,40.2,40.2,2000.0,39.9548,39.9847,39.9548,39.9548,2000.0
2012-02-21 13:05:00,40.2,40.22,40.19,40.19,1300.0,39.9548,39.9747,39.9449,39.9449,1300.0
2012-02-21 13:10:00,40.21,40.21,40.19,40.19,700.0,39.9648,39.9648,39.9449,39.9449,700.0
2012-02-21 13:15:00,40.21,40.31,40.21,40.31,5200.0,39.9648,40.0642,39.9648,40.0642,5200.0
2012-02-21 13:20:00,40.3,40.3,40.3,40.3,400.0,40.0542,40.0542,40.0542,40.0542,400.0
2012-02-21 13:25:00,40.3,40.35,40.27,40.3,6600.0,40.0542,40.1039,40.0244,40.0542,6600.0
2012-02-21 13:30:00,40.32,40.34,40.32,40.33,1000.0,40.0741,40.094,40.0741,40.084,1000.0
2012-02-21 13:35:00,40.35,40.35,40.32,40.32,1800.0,40.1039,40.1039,40.0741,40.0741,1800.0
2012-02-21 13:40:00,40.31,40.32,40.15,40.15,3400.0,40.0642,40.0741,39.9051,39.9051,3400.0
2012-02-21 13:45:00,40.16,40.23,40.15,40.23,3400.0,39.9151,39.9847,39.9051,39.9847,3400.0
2012-02-21 13:50:00,40.23,40.23,40.23,40.23,0.0,39.9847,39.9847,39.9847,39.9847,0.0
2012-02-21 13:55:00,40.24,40.25,40.23,40.25,8500.0,39.9946,40.0045,39.9847,40.0045,8500.0
2012-02-21 14:00:00,40.27,40.28,40.21,40.21,1200.0,40.0244,40.0344,39.9648,39.9648,1200.0
2012-02-21 14:05:00,40.21,40.22,40.15,40.15,600.0,39.9648,39.9747,39.9051,39.9051,600.0
2012-02-21 14:10:00,40.09,40.11,40.03,40.11,9000.0,39.8455,39.8654,39.7859,39.8654,9000.0
2012-02-21 14:15:00,40.11,40.14,40.11,40.14,900.0,39.8654,39.8952,39.8654,39.8952,900.0
2012-02-21 14:20:00,40.15,40.15,40.14,40.14,1200.0,39.9051,39.9051,39.8952,39.8952,1200.0
2012-02-21 14:25:00,40.14,40.18,40.14,40.18,2200.0,39.8952,39.935,39.8952,39.935,2200.0
2012-02-21 14:30:00,40.19,40.19,40.18,40.18,1700.0,39.9449,39.9449,39.935,39.935,1700.0
2012-02-21 14:35:00,40.18,40.18,40.12,40.12,700.0,39.935,39.935,39.8753,39.8753,700.0
2012-02-21 14:40:00,40.12,40.12,40.03,40.04,1800.0,39.8753,39.8753,39.7859,39.7958,1800.0
2012-02-21 14:45:00,40.06,40.07,40.06,40.06,900.0,39.8157,39.8256,39.8157,39.8157,900.0
2012-02-21 14:50:00,40.04,40.04,40.01,40.01,1900.0,39.7958,39.7958,39.766,39.766,1900.0
2012-02-21 14:55:00,39.99,39.99,39.92,39.95,2500.0,39.7461,39.7461,39.6765,39.7064,2500.0
2012-02-21 15:00:00,39.95,40.02,39.95,40.02,3300.0,39.7064,39.7759,39.7064,39.7759,3300.0
2012-02-21 15:05:00,40.03,40.05,40.02,40.03,3000.0,39.7859,39.8058,39.7759,39.7859,3000.0
2012-02-21 15:10:00,40.03,40.04,40.01,40.03,1800.0,39.7859,39.7958,39.766,39.7859,1800.0
2012-02-21 15:15:00,40.04,40.04,40.01,40.01,2600.0,39.7958,39.7958,39.766,39.766,2600.0
2012-02-21 15:20:00,40.02,40.05,40.01,40.04,5400.0,39.7759,39.8058,39.766,39.7958,5400.0
2012-02-21 15:25:00,40.04,40.05,40.0,40.03,7100.0,39.7958,39.8058,39.7561,39.7859,7100.0
2012-02-21 15:30:00,40.03,40.03,39.94,39.96,4900.0,39.7859,39.7859,39.6964,39.7163,4900.0
2012-02-21 15:35:00,39.96,39.98,39.95,39.98,2400.0,39.7163,39.7362,39.7064,39.7362,2400.0
2012-02-21 15:40:00,39.98,40.07,39.98,40.07,9600.0,39.7362,39.8256,39.7362,39.8256,9600.0
2012-02-21 15:45:00,40.06,40.09,40.02,40.02,3300.0,39.8157,39.8455,39.7759,39.7759,3300.0
2012-02-21 15:50:00,40.03,40.11,40.03,40.11,5300.0,39.7859,39.8654,39.7859,39.8654,5300.0
2012-02-21 15:55:00,40.11,40.11,40.03,40.05,7700.0,39.8654,39.8654,39.7859,39.8058,7700.0
2012-02-22 09:30:00,39.95,39.95,39.8,39.82,3900.0,39.7064,39.7064,39.5573,39.5772,3900.0
2012-02-22 09:35:00,39.82,40.12,39.82,40.04,4900.0,39.5772,39.8753,39.5772,39.7958,4900.0
2012-02-22 09:40:00,40.07,40.11,40.07,40.11,2300.0,39.8256,39.8654,39.8256,39.8654,2300.0
2012-02-22 09:45:00,40.15,40.22,40.08,40.22,2000.0,39.9051,39.9747,39.8356,39.9747,2000.0
2012-02-22 09:50:00,40.23,40.27,40.23,40.24,1200.0,39.9847,40.0244,39.9847,39.9946,1200.0
2012-02-22 09:55:00,40.24,40.31,40.2,40.3,5400.0,39.9946,40.0642,39.9548,40.0542,5400.0
2012-02-22 10:00:00,40.28,40.29,40.15,40.27,2700.0,40.0344,40.0443,39.9051,40.0244,2700.0
2012-02-22 10:05:00,40.27,40.37,40.27,40.37,1000.0,40.0244,40.1238,40.0244,40.1238,1000.0
2012-02-22 10:10:00,40.37,40.47,40.36,40.45,6900.0,40.1238,40.2232,40.1139,40.2033,6900.0
2012-02-22 10:15:00,40.45,40.51,40.45,40.51,3700.0,40.2033,40.2629,40.2033,40.2629,3700.0
2012-02-22 10:20:00,40.51,40.55,40.51,40.53,1800.0,40.2629,40.3027,40.2629,40.2828,1800.0
2012-02-22 10:25:00,40.53,40.53,40.44,40.46,3000.0,40.2828,40.2828,40.1934,40.2133,3000.0
2012-02-22 10:30:00,40.44,40.46,40.36,40.38,6000.0,40.1934,40.2133,40.1139,40.1337,6000.0
2012-02-22 10:35:00,40.39,40.44,40.38,40.44,1900.0,40.1437,40.1934,40.1337,40.1934,1900.0
2012-02-22 10:40:00,40.46,40.47,40.44,40.44,2600.0,40.2133,40.2232,40.1934,40.1934,2600.0
2012-02-22 10:45:00,40.43,40.5,40.41,40.5,1700.0,40.1834,40.253,40.1636,40.253,1700.0
2012-02-22 10:50:00,40.54,40.55,40.53,40.53,300.0,40.2928,40.3027,40.2828,40.2828,300.0
2012-02-22 10:55:00,40.53,40.54,40.49,40.52,2500.0,40.2828,40.2928,40.2431,40.2729,2500.0
2012-02-22 11:00:00,40.54,40.61,40.5,40.6,4300.0,40.2928,40.3623,40.253,40.3524,4300.0
2012-02-22 11:05:00,40.6,40.6,40.53,40.54,1500.0,40.3524,40.3524,40.2828,40.2928,1500.0
2012-02-22 11:10:00,40.51,40.54,40.45,40.45,2900.0,40.2629,40.2928,40.2033,40.2033,2900.0
2012-02-22 11:15:00,40.44,40.44,40.35,40.36,3200.0,40.1934,40.1934,40.1039,40.1139,3200.0
2012-02-22 11:20:00,40.37,40.41,40.35,40.41,2600.0,40.1238,40.1636,40.1039,40.1636,2600.0
2012-02-22 11:25:00,40.41,40.51,40.41,40.51,3300.0,40.1636,40.2629,40.1636,40.2629,3300.0
2012-02-22 11:30:00,40.51,40.52,40.5,40.5,2100.0,40.2629,40.2729,40.253,40.253,2100.0
2012-02-22 11:35:00,40.5,40.51,40.44,40.46,3300.0,40.253,40.2629,40.1934,40.2133,3300.0
2012-02-22 11:40:00,40.49,40.53,40.36,40.37,4600.0,40.2431,40.2828,40.1139,40.1238,4600.0
2012-02-22 11:45:00,40.34,40.38,40.33,40.38,3700.0,40.094,40.1337,40.084,40.1337,3700.0
2012-02-22 11:50:00,40.37,40.37,40.37,40.37,400.0,40.1238,40.1238,40.1238,40.1238,400.0
2012-02-22 11:55:00,40.35,40.4,40.35,40.36,2100.0,40.1039,40.1536,40.1039,40.1139,2100.0
2012-02-22 12:00:00,40.36,40.37,40.32,40.32,900.0,40.1139,40.1238,40.0741,40.0741,900.0
2012-02-22 12:05:00,40.34,40.37,40.32,40.33,4000.0,40.094,40.1238,40.0741,40.084,4000.0
2012-02-22 12:10:00,40.33,40.36,40.33,40.35,1200.0,40.084,40.1139,40.084,40.1039,1200.0
2012-02-22 12:15:00,40.34,40.38,40.34,40.37,1800.0,40.094,40.1337,40.094,40.1238,1800.0
2012-02-22 12:20:00,40.38,40.42,40.38,40.42,2500.0,40.1337,40.1735,40.1337,40.1735,2500.0
2012-02-22 12:25:00,40.41,40.49,40.41,40.49,1900.0,40.1636,40.2431,40.1636,40.2431,1900.0
2012-02-22 12:30:00,40.52,40.52,40.43,40.43,1600.0,40.2729,40.2729,40.1834,40.1834,1600.0
2012-02-22 12:35:00,40.43,40.44,40.43,40.43,600.0,40.1834,40.1934,40.1834,40.1834,600.0
2012-02-22 12:40:00,40.45,40.45,40.45,40.45,1100.0,40.2033,40.2033,40.2033,40.2033,1100.0
2012-02-22 12:45:00,40.46,40.46,40.41,40.42,1600.0,40.2133,40.2133,40.1636,40.1735,1600.0
2012-02-22 12:50:00,40.41,40.47,40.41,40.45,3300.0,40.1636,40.2232,40.1636,40.2033,3300.0
2012-02-22 12:55:00,40.46,40.47,40.46,40.47,400.0,40.2133,40.2232,40.2133,40.2232,400.0
2012-02-22 13:00:00,40.47,40.5,40.47,40.49,3500.0,40.2232,40.253,40.2232,40.2431,3500.0
2012-02-22 13:05:00,40.51,40.57,40.51,40.57,2500.0,40.2629,40.3226,40.2629,40.3226,2500.0
2012-02-22 13:10:00,40.58,40.58,40.56,40.56,1200.0,40.3325,40.3325,40.3126,40.3126,1200.0
2012-02-22 13:15:00,40.58,40.58,40.56,40.56,1600.0,40.3325,40.3325,40.3126,40.3126,1600.0
2012-02-22 13:20:00,40.56,40.57,40.43,40.47,4500.0,40.3126,40.3226,40.1834,40.2232,4500.0
2012-02-22 13:25:00,40.52,40.56,40.52,40.54,900.0,40.2729,40.3126,40.2729,40.2928,900.0
2012-02-22 13:30:00,40.54,40.54,40.48,40.53,1600.0,40.2928,40.2928,40.2331,40.2828,1600.0
2012-02-22 13:35:00,40.55,40.56,40.52,40.52,1800.0,40.3027,40.3126,40.2729,40.2729,1800.0
2012-02-22 13:40:00,40.52,40.52,40.51,40.51,1000.0,40.2729,40.2729,40.2629,40.2629,1000.0
2012-02-22 13:45:00,40.5,40.5,40.49,40.49,1100.0,40.253,40.253,40.2431,40.2431,1100.0
2012-02-22 13:50:00,40.48,40.54,40.44,40.54,4800.0,40.2331,40.2928,40.1934,40.2928,4800.0
2012-02-22 13:55:00,40.56,40.57,40.56,40.57,200.0,40.3126,40.3226,40.3126,40.3226,200.0
2012-02-22 14:00:00,40.57,40.57,40.5,40.51,4000.0,40.3226,40.3226,40.253,40.2629,4000.0
2012-02-22 14:05:00,40.5,40.53,40.47,40.5,3900.0,40.253,40.2828,40.2232,40.253,3900.0
2012-02-22 14:10:00,40.5,40.51,40.5,40.51,1000.0,40.253,40.2629,40.253,40.2629,1000.0
2012-02-22 14:15:00,40.52,40.57,40.52,40.52,3100.0,40.2729,40.3226,40.2729,40.2729,3100.0
2012-02-22 14:20:00,40.52,40.52,40.5,40.51,1200.0,40.2729,40.2729,40.253,40.2629,1200.0
2012-02-22 14:25:00,40.51,40.53,40.51,40.53,2100.0,40.2629,40.2828,40.2629,40.2828,2100.0
2012-02-22 14:30:00,40.53,40.59,40.53,40.56,1900.0,40.2828,40.3425,40.2828,40.3126,1900.0
2012-02-22 14:35:00,40.56,40.56,40.52,40.53,1700.0,40.3126,40.3126,40.2729,40.2828,1700.0
2012-02-22 14:40:00,40.52,40.52,40.49,40.51,4400.0,40.2729,40.2729,40.2431,40.2629,4400.0
2012-02-22 14:45:00,40.51,40.52,40.5,40.5,1800.0,40.2629,40.2729,40.253,40.253,1800.0
2012-02-22 14:50:00,40.5,40.5,40.46,40.47,4900.0,40.253,40.253,40.2133,40.2232,4900.0
2012-02-22 14:55:00,40.48,40.5,40.46,40.5,2600.0,40.2331,40.253,40.2133,40.253,2600.0
2012-02-22 15:00:00,40.48,40.59,40.47,40.59,11000.0,40.2331,40.3425,40.2232,40.3425,11000.0
2012-02-22 15:05:00,40.6,40.61,40.58,40.61,3200.0,40.3524,40.3623,40.3325,40.3623,3200.0
2012-02-22 15:10:00,40.59,40.65,40.58,40.63,3200.0,40.3425,40.4021,40.3325,40.3822,3200.0
2012-02-22 15:15:00,40.65,40.65,40.52,40.53,4200.0,40.4021,40.4021,40.2729,40.2828,4200.0
2012-02-22 15:20:00,40.52,40.53,40.49,40.51,7700.0,40.2729,40.2828,40.2431,40.2629,7700.0
2012-02-22 15:25:00,40.51,40.56,40.49,40.56,7000.0,40.2629,40.3126,40.2431,40.3126,7000.0
2012-02-22 15:30:00,40.56,40.57,40.53,40.53,3400.0,40.3126,40.3226,40.2828,40.2828,3400.0
2012-02-22 15:35:00,40.54,40.55,40.54,40.55,3200.0,40.2928,40.3027,40.2928,40.3027,3200.0
2012-02-22 15:40:00,40.55,40.57,40.5,40.51,8900.0,40.3027,40.3226,40.253,40.2629,8900.0
2012-02-22 15:45:00,40.5,40.52,40.4,40.41,11100.0,40.253,40.2729,40.1536,40.1636,11100.0
2012-02-22 15:50:00,40.4,40.43,40.35,40.35,8400.0,40.1536,40.1834,40.1039,40.1039,8400.0
2012-02-22 15:55:00,40.35,40.36,40.29,40.33,16000.0,40.1039,40.1139,40.0443,40.084,16000.0
2012-02-23 09:30:00,40.29,40.33,39.95,39.95,14900.0,40.0443,40.084,39.7064,39.7064,14900.0
2012-02-23 09:35:00,39.95,39.98,39.91,39.91,4100.0,39.7064,39.7362,39.6666,39.6666,4100.0
2012-02-23 09:40:00,39.91,39.91,39.66,39.66,4900.0,39.6666,39.6666,39.4181,39.4181,4900.0
2012-02-23 09:45:00,39.66,39.82,39.65,39.82,3100.0,39.4181,39.5772,39.4082,39.5772,3100.0
2012-02-23 09:50:00,39.85,39.92,39.84,39.92,1400.0,39.607,39.6765,39.597,39.6765,1400.0
2012-02-23 09:55:00,39.92,40.09,39.92,39.96,3300.0,39.6765,39.8455,39.6765,39.7163,3300.0
2012-02-23 10:00:00,40.0,40.05,40.0,40.05,1000.0,39.7561,39.8058,39.7561,39.8058,1000.0
2012-02-23 10:05:00,40.05,40.18,40.04,40.18,2600.0,39.8058,39.935,39.7958,39.935,2600.0
2012-02-23 10:10:00,40.23,40.25,40.21,40.25,1500.0,39.9847,40.0045,39.9648,40.0045,1500.0
2012-02-23 10:15:00,40.23,40.23,40.16,40.2,2500.0,39.9847,39.9847,39.9151,39.9548,2500.0
2012-02-23 10:20:00,40.17,40.18,40.12,40.12,700.0,39.925,39.935,39.8753,39.8753,700.0
2012-02-23 10:25:00,40.11,40.2,40.08,40.16,3800.0,39.8654,39.9548,39.8356,39.9151,3800.0
2012-02-23 10:30:00,40.16,40.16,40.16,40.16,0.0,39.9151,39.9151,39.9151,39.9151,0.0
2012-02-23 10:35:00,40.2,40.22,40.16,40.17,3400.0,39.9548,39.9747,39.9151,39.925,3400.0
2012-02-23 10:40:00,40.21,40.22,40.19,40.2,2700.0,39.9648,39.9747,39.9449,39.9548,2700.0
2012-02-23 10:45:00,40.2,40.26,40.2,40.26,1800.0,39.9548,40.0145,39.9548,40.0145,1800.0
2012-02-23 10:50:00,40.28,40.48,40.28,40.48,5300.0,40.0344,40.2331,40.0344,40.2331,5300.0
2012-02-23 10:55:00,40.52,40.53,40.52,40.52,500.0,40.2729,40.2828,40.2729,40.2729,500.0
2012-02-23 11:00:00,40.6,40.63,40.58,40.59,4200.0,40.3524,40.3822,40.3325,40.3425,4200.0
2012-02-23 11:05:00,40.56,40.62,40.56,40.62,800.0,40.3126,40.3723,40.3126,40.3723,800.0
2012-02-23 11:10:00,40.63,40.74,40.63,40.74,5400.0,40.3822,40.4915,40.3822,40.4915,5400.0
2012-02-23 11:15:00,40.71,40.71,40.69,40.69,700.0,40.4617,40.4617,40.4419,40.4419,700.0
2012-02-23 11:20:00,40.69,40.72,40.69,40.72,500.0,40.4419,40.4717,40.4419,40.4717,500.0
2012-02-23 11:25:00,40.73,40.87,40.71,40.87,5400.0,40.4816,40.6208,40.4617,40.6208,5400.0
2012-02-23 11:30:00,40.86,40.9,40.7,40.7,2600.0,40.6108,40.6506,40.4518,40.4518,2600.0
2012-02-23 11:35:00,40.69,40.69,40.56,40.56,1000.0,40.4419,40.4419,40.3126,40.3126,1000.0
2012-02-23 11:40:00,40.58,40.58,40.53,40.53,2300.0,40.3325,40.3325,40.2828,40.2828,2300.0
2012-02-23 11:45:00,40.53,40.54,40.48,40.52,3700.0,40.2828,40.2928,40.2331,40.2729,3700.0
2012-02-23 11:50:00,40.5,40.53,40.5,40.53,1200.0,40.253,40.2828,40.253,40.2828,1200.0
2012-02-23 11:55:00,40.55,40.56,40.52,40.56,1300.0,40.3027,40.3126,40.2729,40.3126,1300.0
2012-02-23 12:00:00,40.57,40.6,40.57,40.57,1100.0,40.3226,40.3524,40.3226,40.3226,1100.0
2012-02-23 12:05:00,40.57,40.6,40.56,40.59,1500.0,40.3226,40.3524,40.3126,40.3425,1500.0
2012-02-23 12:10:00,40.57,40.57,40.53,40.54,2400.0,40.3226,40.3226,40.2828,40.2928,2400.0
2012-02-23 12:15:00,40.53,40.54,40.5,40.51,3400.0,40.2828,40.2928,40.253,40.2629,3400.0
2012-02-23 12:20:00,40.52,40.58,40.52,40.58,1300.0,40.2729,40.3325,40.2729,40.3325,1300.0
2012-02-23 12:25:00,40.58,40.67,40.58,40.67,2400.0,40.3325,40.422,40.3325,40.422,2400.0
2012-02-23 12:30:00,40.64,40.77,40.64,40.77,2200.0,40.3922,40.5214,40.3922,40.5214,2200.0
2012-02-23 12:35:00,40.77,40.79,40.77,40.79,600.0,40.5214,40.5412,40.5214,40.5412,600.0
2012-02-23 12:40:00,40.8,40.81,40.78,40.8,900.0,40.5512,40.5611,40.5313,40.5512,900.0
2012-02-23 12:45:00,40.75,40.75,40.66,40.68,1600.0,40.5015,40.5015,40.412,40.4319,1600.0
2012-02-23 12:50:00,40.66,40.66,40.59,40.59,1900.0,40.412,40.412,40.3425,40.3425,1900.0
2012-02-23 12:55:00,40.57,40.63,40.54,40.63,1600.0,40.3226,40.3822,40.2928,40.3822,1600.0
2012-02-23 13:00:00,40.64,40.64,40.61,40.61,1200.0,40.3922,40.3922,40.3623,40.3623,1200.0
2012-02-23 13:05:00,40.61,40.61,40.6,40.6,700.0,40.3623,40.3623,40.3524,40.3524,700.0
2012-02-23 13:10:00,40.61,40.61,40.6,40.6,400.0,40.3623,40.3623,40.3524,40.3524,400.0
2012-02-23 13:15:00,40.6,40.61,40.6,40.61,400.0,40.3524,40.3623,40.3524,40.3623,400.0
2012-02-23 13:20:00,40.61,40.63,40.61,40.62,3100.0,40.3623,40.3822,40.3623,40.3723,3100.0
2012-02-23 13:25:00,40.63,40.65,40.62,40.64,3500.0,40.3822,40.4021,40.3723,40.3922,3500.0
2012-02-23 13:30:00,40.64,40.64,40.53,40.55,1500.0,40.3922,40.3922,40.2828,40.3027,1500.0
2012-02-23 13:35:00,40.54,40.54,40.53,40.53,500.0,40.2928,40.2928,40.2828,40.2828,500.0
2012-02-23 13:40:00,40.56,40.59,40.54,40.59,4500.0,40.3126,40.3425,40.2928,40.3425,4500.0
2012-02-23 13:45:00,40.63,40.65,40.59,40.65,1000.0,40.3822,40.4021,40.3425,40.4021,1000.0
2012-02-23 13:50:00,40.65,40.75,40.65,40.75,2400.0,40.4021,40.5015,40.4021,40.5015,2400.0
2012-02-23 13:55:00,40.75,40.76,40.67,40.7,2800.0,40.5015,40.5114,40.422,40.4518,2800.0
2012-02-23 14:00:00,40.69,40.69,40.59,40.59,1400.0,40.4419,40.4419,40.3425,40.3425,1400.0
2012-02-23 14:05:00,40.63,40.69,40.55,40.56,4200.0,40.3822,40.4419,40.3027,40.3126,4200.0
2012-02-23 14:10:00,40.58,40.6,40.57,40.57,1200.0,40.3325,40.3524,40.3226,40.3226,1200.0
2012-02-23 14:15:00,40.58,40.6,40.58,40.6,2800.0,40.3325,40.3524,40.3325,40.3524,2800.0
2012-02-23 14:20:00,40.6,40.62,40.57,40.57,2400.0,40.3524,40.3723,40.3226,40.3226,2400.0
2012-02-23 14:25:00,40.59,40.61,40.58,40.6,1700.0,40.3425,40.3623,40.3325,40.3524,1700.0
2012-02-23 14:30:00,40.6,40.62,40.6,40.6,3700.0,40.3524,40.3723,40.3524,40.3524,3700.0
2012-02-23 14:35:00,40.6,40.65,40.6,40.65,2900.0,40.3524,40.4021,40.3524,40.4021,2900.0
2012-02-23 14:40:00,40.65,40.66,40.64,40.65,2800.0,40.4021,40.412,40.3922,40.4021,2800.0
2012-02-23 14:45:00,40.66,40.67,40.63,40.63,2900.0,40.412,40.422,40.3822,40.3822,2900.0
2012-02-23 14:50:00,40.63,40.65,40.63,40.64,2900.0,40.3822,40.4021,40.3822,40.3922,2900.0
2012-02-23 14:55:00,40.66,40.67,40.63,40.66,2700.0,40.412,40.422,40.3822,40.412,2700.0
2012-02-23 15:00:00,40.67,40.72,40.67,40.72,3500.0,40.422,40.4717,40.422,40.4717,3500.0
2012-02-23 15:05:00,40.73,40.75,40.73,40.74,4700.0,40.4816,40.5015,40.4816,40.4915,4700.0
2012-02-23 15:10:00,40.75,40.76,40.72,40.72,8100.0,40.5015,40.5114,40.4717,40.4717,8100.0
2012-02-23 15:15:00,40.7,40.73,40.67,40.73,2900.0,40.4518,40.4816,40.422,40.4816,2900.0
2012-02-23 15:20:00,40.73,40.73,40.68,40.68,3200.0,40.4816,40.4816,40.4319,40.4319,3200.0
2012-02-23 15:25:00,40.69,40.7,40.65,40.66,2900.0,40.4419,40.4518,40.4021,40.412,2900.0
2012-02-23 15:30:00,40.67,40.68,40.63,40.65,6800.0,40.422,40.4319,40.3822,40.4021,6800.0
2012-02-23 15:35:00,40.64,40.66,40.61,40.63,12800.0,40.3922,40.412,40.3623,40.3822,12800.0
2012-02-23 15:40:00,40.63,40.69,40.63,40.66,7300.0,40.3822,40.4419,40.3822,40.412,7300.0
2012-02-23 15:45:00,40.67,40.71,40.66,40.71,6100.0,40.422,40.4617,40.412,40.4617,6100.0
2012-02-23 15:50:00,40.7,40.71,40.67,40.7,6100.0,40.4518,40.4617,40.422,40.4518,6100.0
2012-02-23 15:55:00,40.71,40.73,40.69,40.71,12300.0,40.4617,40.4816,40.4419,40.4617,12300.0
2012-02-24 09:30:00,40.85,40.89,40.8,40.84,4700.0,40.6009,40.6406,40.5512,40.5909,4700.0
2012-02-24 09:35:00,40.75,40.75,40.65,40.7,2100.0,40.5015,40.5015,40.4021,40.4518,2100.0
2012-02-24 09:40:00,40.67,40.67,40.65,40.65,600.0,40.422,40.422,40.4021,40.4021,600.0
2012-02-24 09:45:00,40.67,40.82,40.67,40.82,1900.0,40.422,40.5711,40.422,40.5711,1900.0
2012-02-24 09:50:00,40.84,40.84,40.74,40.74,600.0,40.5909,40.5909,40.4915,40.4915,600.0
2012-02-24 09:55:00,40.73,40.73,40.68,40.68,1100.0,40.4816,40.4816,40.4319,40.4319,1100.0
2012-02-24 10:00:00,40.69,40.7,40.65,40.68,2100.0,40.4419,40.4518,40.4021,40.4319,2100.0
2012-02-24 10:05:00,40.65,40.74,40.65,40.74,2700.0,40.4021,40.4915,40.4021,40.4915,2700.0
2012-02-24 10:10:00,40.75,40.78,40.73,40.77,1000.0,40.5015,40.5313,40.4816,40.5214,1000.0
2012-02-24 10:15:00,40.75,40.75,40.68,40.68,1800.0,40.5015,40.5015,40.4319,40.4319,1800.0
2012-02-24 10:20:00,40.67,40.69,40.59,40.59,4200.0,40.422,40.4419,40.3425,40.3425,4200.0
2012-02-24 10:25:00,40.55,40.58,40.55,40.58,2500.0,40.3027,40.3325,40.3027,40.3325,2500.0
2012-02-24 10:30:00,40.6,40.6,40.58,40.58,900.0,40.3524,40.3524,40.3325,40.3325,900.0
2012-02-24 10:35:00,40.58,40.58,40.5,40.5,900.0,40.3325,40.3325,40.253,40.253,900.0
2012-02-24 10:40:00,40.5,40.52,40.5,40.52,1800.0,40.253,40.2729,40.253,40.2729,1800.0
2012-02-24 10:45:00,40.52,40.53,40.5,40.53,1500.0,40.2729,40.2828,40.253,40.2828,1500.0
2012-02-24 10:50:00,40.5,40.65,40.5,40.54,6300.0,40.253,40.4021,40.253,40.2928,6300.0
2012-02-24 10:55:00,40.54,40.54,40.54,40.54,300.0,40.2928,40.2928,40.2928,40.2928,300.0
2012-02-24 11:00:00,40.55,40.66,40.54,40.66,2200.0,40.3027,40.412,40.2928,40.412,2200.0
2012-02-24 11:05:00,40.65,40.66,40.63,40.65,800.0,40.4021,40.412,40.3822,40.4021,800.0
2012-02-24 11:10:00,40.66,40.68,40.65,40.68,800.0,40.412,40.4319,40.4021,40.4319,800.0
2012-02-24 11:15:00,40.68,40.72,40.65,40.69,3500.0,40.4319,40.4717,40.4021,40.4419,3500.0
2012-02-24 11:20:00,40.66,40.67,40.66,40.66,900.0,40.412,40.422,40.412,40.412,900.0
2012-02-24 11:25:00,40.66,40.73,40.65,40.73,2200.0,40.412,40.4816,40.4021,40.4816,2200.0
2012-02-24 11:30:00,40.73,40.74,40.7,40.7,1800.0,40.4816,40.4915,40.4518,40.4518,1800.0
2012-02-24 11:35:00,40.71,40.75,40.7,40.73,3500.0,40.4617,40.5015,40.4518,40.4816,3500.0
2012-02-24 11:40:00,40.72,40.72,40.68,40.69,2500.0,40.4717,40.4717,40.4319,40.4419,2500.0
2012-02-24 11:45:00,40.71,40.72,40.71,40.72,2000.0,40.4617,40.4717,40.4617,40.4717,2000.0
2012-02-24 11:50:00,40.75,40.77,40.75,40.77,2300.0,40.5015,40.5214,40.5015,40.5214,2300.0
2012-02-24 11:55:00,40.79,40.79,40.78,40.78,1100.0,40.5412,40.5412,40.5313,40.5313,1100.0
2012-02-24 12:00:00,40.78,40.78,40.77,40.77,500.0,40.5313,40.5313,40.5214,40.5214,500.0
2012-02-24 12:05:00,40.78,40.79,40.75,40.75,1900.0,40.5313,40.5412,40.5015,40.5015,1900.0
2012-02-24 12:10:00,40.75,40.77,40.74,40.77,2100.0,40.5015,40.5214,40.4915,40.5214,2100.0
2012-02-24 12:15:00,40.77,40.77,40.73,40.73,1500.0,40.5214,40.5214,40.4816,40.4816,1500.0
2012-02-24 12:20:00,40.73,40.73,40.69,40.69,1600.0,40.4816,40.4816,40.4419,40.4419,1600.0
2012-02-24 12:25:00,40.7,40.7,40.59,40.63,2800.0,40.4518,40.4518,40.3425,40.3822,2800.0
2012-02-24 12:30:00,40.68,40.7,40.66,40.69,1200.0,40.4319,40.4518,40.412,40.4419,1200.0
2012-02-24 12:35:00,40.7,40.71,40.7,40.7,800.0,40.4518,40.4617,40.4518,40.4518,800.0
2012-02-24 12:40:00,40.69,40.72,40.68,40.72,1800.0,40.4419,40.4717,40.4319,40.4717,1800.0
2012-02-24 12:45:00,40.7,40.7,40.62,40.62,1900.0,40.4518,40.4518,40.3723,40.3723,1900.0
2012-02-24 12:50:00,40.62,40.62,40.6,40.6,1200.0,40.3723,40.3723,40.3524,40.3524,1200.0
2012-02-24 12:55:00,40.58,40.6,40.58,40.6,800.0,40.3325,40.3524,40.3325,40.3524,800.0
2012-02-24 13:00:00,40.61,40.64,40.61,40.63,1900.0,40.3623,40.3922,40.3623,40.3822,1900.0
2012-02-24 13:05:00,40.62,40.64,40.62,40.64,900.0,40.3723,40.3922,40.3723,40.3922,900.0
2012-02-24 13:10:00,40.63,40.64,40.63,40.63,2000.0,40.3822,40.3922,40.3822,40.3822,2000.0
2012-02-24 13:15:00,40.64,40.65,40.64,40.64,1800.0,40.3922,40.4021,40.3922,40.3922,1800.0
2012-02-24 13:20:00,40.65,40.65,40.62,40.63,1800.0,40.4021,40.4021,40.3723,40.3822,1800.0
2012-02-24 13:25:00,40.64,40.64,40.63,40.63,1400.0,40.3922,40.3922,40.3822,40.3822,1400.0
2012-02-24 13:30:00,40.64,40.65,40.62,40.63,4100.0,40.3922,40.4021,40.3723,40.3822,4100.0
2012-02-24 13:35:00,40.63,40.65,40.62,40.64,1000.0,40.3822,40.4021,40.3723,40.3922,1000.0
2012-02-24 13:40:00,40.61,40.61,40.61,40.61,100.0,40.3623,40.3623,40.3623,40.3623,100.0
2012-02-24 13:45:00,40.61,40.63,40.61,40.62,2000.0,40.3623,40.3822,40.3623,40.3723,2000.0
2012-02-24 13:50:00,40.62,40.62,40.61,40.62,600.0,40.3723,40.3723,40.3623,40.3723,600.0
2012-02-24 13:55:00,40.64,40.65,40.64,40.65,200.0,40.3922,40.4021,40.3922,40.4021,200.0
2012-02-24 14:00:00,40.64,40.74,40.64,40.74,7100.0,40.3922,40.4915,40.3922,40.4915,7100.0
2012-02-24 14:05:00,40.74,40.76,40.73,40.76,2500.0,40.4915,40.5114,40.4816,40.5114,2500.0
2012-02-24 14:10:00,40.77,40.77,40.76,40.76,800.0,40.5214,40.5214,40.5114,40.5114,800.0
2012-02-24 14:15:00,40.76,40.77,40.72,40.72,2900.0,40.5114,40.5214,40.4717,40.4717,2900.0
2012-02-24 14:20:00,40.75,40.75,40.72,40.73,1600.0,40.5015,40.5015,40.4717,40.4816,1600.0
2012-02-24 14:25:00,40.68,40.68,40.61,40.61,1100.0,40.4319,40.4319,40.3623,40.3623,1100.0
2012-02-24 14:30:00,40.59,40.59,40.5,40.5,4500.0,40.3425,40.3425,40.253,40.253,4500.0
2012-02-24 14:35:00,40.5,40.51,40.47,40.51,1100.0,40.253,40.2629,40.2232,40.2629,1100.0
2012-02-24 14:40:00,40.52,40.52,40.49,40.49,1000.0,40.2729,40.2729,40.2431,40.2431,1000.0
2012-02-24 14:45:00,40.49,40.53,40.49,40.53,900.0,40.2431,40.2828,40.2431,40.2828,900.0
2012-02-24 14:50:00,40.53,40.53,40.49,40.49,1200.0,40.2828,40.2828,40.2431,40.2431,1200.0
2012-02-24 14:55:00,40.49,40.5,40.47,40.5,1300.0,40.2431,40.253,40.2232,40.253,1300.0
2012-02-24 15:00:00,40.49,40.51,40.49,40.5,2000.0,40.2431,40.2629,40.2431,40.253,2000.0
2012-02-24 15:05:00,40.49,40.56,40.49,40.56,1900.0,40.2431,40.3126,40.2431,40.3126,1900.0
2012-02-24 15:10:00,40.56,40.56,40.54,40.54,1200.0,40.3126,40.3126,40.2928,40.2928,1200.0
2012-02-24 15:15:00,40.54,40.56,40.54,40.56,2100.0,40.2928,40.3126,40.2928,40.3126,2100.0
2012-02-24 15:20:00,40.56,40.56,40.56,40.56,2300.0,40.3126,40.3126,40.3126,40.3126,2300.0
2012-02-24 15:25:00,40.56,40.57,40.56,40.56,1500.0,40.3126,40.3226,40.3126,40.3126,1500.0
2012-02-24 15:30:00,40.57,40.64,40.56,40.64,8100.0,40.3226,40.3922,40.3126,40.3922,8100.0
2012-02-24 15:35:00,40.66,40.68,40.65,40.66,3000.0,40.412,40.4319,40.4021,40.412,3000.0
2012-02-24 15:40:00,40.63,40.63,40.6,40.63,2600.0,40.3822,40.3822,40.3524,40.3822,2600.0
2012-02-24 15:45:00,40.61,40.62,40.6,40.6,4000.0,40.3623,40.3723,40.3524,40.3524,4000.0
2012-02-24 15:50:00,40.6,40.6,40.52,40.56,5700.0,40.3524,40.3524,40.2729,40.3126,5700.0
2012-02-24 15:55:00,40.56,40.56,40.53,40.54,8800.0,40.3126,40.3126,40.2828,40.2928,8800.0
2012-02-27 09:30:00,40.32,40.43,40.02,40.25,8500.0,40.0741,40.1834,39.7759,40.0045,8500.0
2012-02-27 09:35:00,40.21,40.21,40.19,40.2,700.0,39.9648,39.9648,39.9449,39.9548,700.0
2012-02-27 09:40:00,40.15,40.19,40.01,40.02,3400.0,39.9051,39.9449,39.766,39.7759,3400.0
2012-02-27 09:45:00,40.0,40.06,40.0,40.01,1300.0,39.7561,39.8157,39.7561,39.766,1300.0
2012-02-27 09:50:00,40.0,40.04,40.0,40.04,2300.0,39.7561,39.7958,39.7561,39.7958,2300.0
2012-02-27 09:55:00,40.04,40.08,40.03,40.05,2100.0,39.7958,39.8356,39.7859,39.8058,2100.0
2012-02-27 10:00:00,40.05,40.25,40.02,40.18,8200.0,39.8058,40.0045,39.7759,39.935,8200.0
2012-02-27 10:05:00,40.19,40.25,40.18,40.22,7000.0,39.9449,40.0045,39.935,39.9747,7000.0
2012-02-27 10:10:00,40.25,40.38,40.23,40.38,1700.0,40.0045,40.1337,39.9847,40.1337,1700.0
2012-02-27 10:15:00,40.34,40.34,40.3,40.32,1800.0,40.094,40.094,40.0542,40.0741,1800.0
2012-02-27 10:20:00,40.34,40.38,40.34,40.38,2400.0,40.094,40.1337,40.094,40.1337,2400.0
2012-02-27 10:25:00,40.33,40.37,40.33,40.37,2900.0,40.084,40.1238,40.084,40.1238,2900.0
2012-02-27 10:30:00,40.33,40.37,40.3,40.3,2100.0,40.084,40.1238,40.0542,40.0542,2100.0
2012-02-27 10:35:00,40.32,40.41,40.32,40.41,2000.0,40.0741,40.1636,40.0741,40.1636,2000.0
2012-02-27 10:40:00,40.44,40.75,40.44,40.75,4300.0,40.1934,40.5015,40.1934,40.5015,4300.0
2012-02-27 10:45:00,40.76,40.8,40.66,40.66,3600.0,40.5114,40.5512,40.412,40.412,3600.0
2012-02-27 10:50:00,40.66,40.74,40.66,40.73,2500.0,40.412,40.4915,40.412,40.4816,2500.0
2012-02-27 10:55:00,40.73,40.79,40.73,40.76,3800.0,40.4816,40.5412,40.4816,40.5114,3800.0
2012-02-27 11:00:00,40.76,40.79,40.7,40.7,4200.0,40.5114,40.5412,40.4518,40.4518,4200.0
2012-02-27 11:05:00,40.71,40.78,40.71,40.78,2500.0,40.4617,40.5313,40.4617,40.5313,2500.0
2012-02-27 11:10:00,40.76,40.76,40.76,40.76,100.0,40.5114,40.5114,40.5114,40.5114,100.0
2012-02-27 11:15:00,40.76,40.86,40.76,40.85,3200.0,40.5114,40.6108,40.5114,40.6009,3200.0
2012-02-27 11:20:00,40.86,40.87,40.8,40.8,4600.0,40.6108,40.6208,40.5512,40.5512,4600.0
2012-02-27 11:25:00,40.83,40.84,40.8,40.8,2600.0,40.581,40.5909,40.5512,40.5512,2600.0
2012-02-27 11:30:00,40.84,40.84,40.79,40.79,1500.0,40.5909,40.5909,40.5412,40.5412,1500.0
2012-02-27 11:35:00,40.75,40.79,40.75,40.76,1500.0,40.5015,40.5412,40.5015,40.5114,1500.0
2012-02-27 11:40:00,40.77,40.83,40.71,40.71,4500.0,40.5214,40.581,40.4617,40.4617,4500.0
2012-02-27 11:45:00,40.71,40.71,40.61,40.62,1200.0,40.4617,40.4617,40.3623,40.3723,1200.0
2012-02-27 11:50:00,40.64,40.69,40.64,40.69,1300.0,40.3922,40.4419,40.3922,40.4419,1300.0
2012-02-27 11:55:00,40.71,40.74,40.71,40.74,1800.0,40.4617,40.4915,40.4617,40.4915,1800.0
2012-02-27 12:00:00,40.75,40.75,40.75,40.75,500.0,40.5015,40.5015,40.5015,40.5015,500.0
2012-02-27 12:05:00,40.75,40.78,40.68,40.68,3100.0,40.5015,40.5313,40.4319,40.4319,3100.0
2012-02-27 12:10:00,40.65,40.65,40.47,40.51,5100.0,40.4021,40.4021,40.2232,40.2629,5100.0
2012-02-27 12:15:00,40.55,40.59,40.54,40.58,1800.0,40.3027,40.3425,40.2928,40.3325,1800.0
2012-02-27 12:20:00,40.6,40.61,40.55,40.55,2200.0,40.3524,40.3623,40.3027,40.3027,2200.0
2012-02-27 12:25:00,40.52,40.52,40.49,40.52,1800.0,40.2729,40.2729,40.2431,40.2729,1800.0
2012-02-27 12:30:00,40.49,40.49,40.45,40.45,1200.0,40.2431,40.2431,40.2033,40.2033,1200.0
2012-02-27 12:35:00,40.45,40.52,40.45,40.51,2600.0,40.2033,40.2729,40.2033,40.2629,2600.0
2012-02-27 12:40:00,40.53,40.54,40.51,40.54,1100.0,40.2828,40.2928,40.2629,40.2928,1100.0
2012-02-27 12:45:00,40.57,40.66,40.56,40.62,1900.0,40.3226,40.412,40.3126,40.3723,1900.0
2012-02-27 12:50:00,40.67,40.75,40.65,40.65,3700.0,40.422,40.5015,40.4021,40.4021,3700.0
2012-02-27 12:55:00,40.66,40.68,40.65,40.65,1800.0,40.412,40.4319,40.4021,40.4021,1800.0
2012-02-27 13:00:00,40.65,40.65,40.46,40.46,3000.0,40.4021,40.4021,40.2133,40.2133,3000.0
2012-02-27 13:05:00,40.47,40.48,40.4,40.4,2700.0,40.2232,40.2331,40.1536,40.1536,2700.0
2012-02-27 13:10:00,40.43,40.46,40.42,40.46,2900.0,40.1834,40.2133,40.1735,40.2133,2900.0
2012-02-27 13:15:00,40.47,40.47,40.46,40.47,1200.0,40.2232,40.2232,40.2133,40.2232,1200.0
2012-02-27 13:20:00,40.48,40.5,40.47,40.49,1900.0,40.2331,40.253,40.2232,40.2431,1900.0
2012-02-27 13:25:00,40.49,40.51,40.46,40.46,2300.0,40.2431,40.2629,40.2133,40.2133,2300.0
2012-02-27 13:30:00,40.46,40.46,40.44,40.45,1600.0,40.2133,40.2133,40.1934,40.2033,1600.0
2012-02-27 13:35:00,40.44,40.5,40.44,40.49,1100.0,40.1934,40.253,40.1934,40.2431,1100.0
2012-02-27 13:40:00,40.51,40.63,40.51,40.61,3800.0,40.2629,40.3822,40.2629,40.3623,3800.0
2012-02-27 13:45:00,40.62,40.62,40.45,40.45,4300.0,40.3723,40.3723,40.2033,40.2033,4300.0
2012-02-27 13:50:00,40.45,40.45,40.29,40.29,2200.0,40.2033,40.2033,40.0443,40.0443,2200.0
2012-02-27 13:55:00,40.27,40.28,40.23,40.28,3800.0,40.0244,40.0344,39.9847,40.0344,3800.0
2012-02-27 14:00:00,40.28,40.42,40.28,40.42,1600.0,40.0344,40.1735,40.0344,40.1735,1600.0
2012-02-27 14:05:00,40.42,40.47,40.42,40.43,5100.0,40.1735,40.2232,40.1735,40.1834,5100.0
2012-02-27 14:10:00,40.44,40.49,40.44,40.45,2800.0,40.1934,40.2431,40.1934,40.2033,2800.0
2012-02-27 14:15:00,40.46,40.47,40.45,40.45,1100.0,40.2133,40.2232,40.2033,40.2033,1100.0
2012-02-27 14:20:00,40.43,40.44,40.33,40.34,3800.0,40.1834,40.1934,40.084,40.094,3800.0
2012-02-27 14:25:00,40.34,40.42,40.33,40.39,3900.0,40.094,40.1735,40.084,40.1437,3900.0
2012-02-27 14:30:00,40.39,40.41,40.39,40.41,1300.0,40.1437,40.1636,40.1437,40.1636,1300.0
2012-02-27 14:35:00,40.42,40.45,40.4,40.4,2000.0,40.1735,40.2033,40.1536,40.1536,2000.0
2012-02-27 14:40:00,40.4,40.46,40.4,40.45,2000.0,40.1536,40.2133,40.1536,40.2033,2000.0
2012-02-27 14:45:00,40.44,40.44,40.37,40.37,2600.0,40.1934,40.1934,40.1238,40.1238,2600.0
2012-02-27 14:50:00,40.37,40.38,40.33,40.34,2000.0,40.1238,40.1337,40.084,40.094,2000.0
2012-02-27 14:55:00,40.34,40.37,40.34,40.37,1100.0,40.094,40.1238,40.094,40.1238,1100.0
2012-02-27 15:00:00,40.38,40.46,40.37,40.43,5600.0,40.1337,40.2133,40.1238,40.1834,5600.0
2012-02-27 15:05:00,40.41,40.47,40.36,40.39,4500.0,40.1636,40.2232,40.1139,40.1437,4500.0
2012-02-27 15:10:00,40.39,40.42,40.36,40.36,3000.0,40.1437,40.1735,40.1139,40.1139,3000.0
2012-02-27 15:15:00,40.34,40.37,40.26,40.35,9000.0,40.094,40.1238,40.0145,40.1039,9000.0
2012-02-27 15:20:00,40.36,40.43,40.33,40.39,6300.0,40.1139,40.1834,40.084,40.1437,6300.0
2012-02-27 15:25:00,40.39,40.4,40.3,40.31,7500.0,40.1437,40.1536,40.0542,40.0642,7500.0
2012-02-27 15:30:00,40.33,40.38,40.27,40.28,15100.0,40.084,40.1337,40.0244,40.0344,15100.0
2012-02-27 15:35:00,40.29,40.33,40.22,40.24,13700.0,40.0443,40.084,39.9747,39.9946,13700.0
2012-02-27 15:40:00,40.25,40.29,40.22,40.22,14700.0,40.0045,40.0443,39.9747,39.9747,14700.0
2012-02-27 15:45:00,40.22,40.25,40.17,40.19,5400.0,39.9747,40.0045,39.925,39.9449,5400.0
2012-02-27 15:50:00,40.16,40.22,40.15,40.17,8100.0,39.9151,39.9747,39.9051,39.925,8100.0
2012-02-27 15:55:00,40.19,40.23,40.14,40.14,10400.0,39.9449,39.9847,39.8952,39.8952,10400.0
2012-02-28 09:30:00,40.19,40.19,39.88,39.92,6300.0,39.9449,39.9449,39.6368,39.6765,6300.0
2012-02-28 09:35:00,39.93,39.97,39.88,39.97,5300.0,39.6865,39.7262,39.6368,39.7262,5300.0
2012-02-28 09:40:00,39.95,40.02,39.85,39.85,4900.0,39.7064,39.7759,39.607,39.607,4900.0
2012-02-28 09:45:00,39.85,40.06,39.85,40.06,6800.0,39.607,39.8157,39.607,39.8157,6800.0
2012-02-28 09:50:00,40.02,40.13,40.02,40.03,2900.0,39.7759,39.8853,39.7759,39.7859,2900.0
2012-02-28 09:55:00,40.03,40.06,39.99,40.06,4700.0,39.7859,39.8157,39.7461,39.8157,4700.0
2012-02-28 10:00:00,40.06,40.16,40.03,40.05,10000.0,39.8157,39.9151,39.7859,39.8058,10000.0
2012-02-28 10:05:00,40.03,40.03,39.73,39.73,11900.0,39.7859,39.7859,39.4877,39.4877,11900.0
2012-02-28 10:10:00,39.73,39.81,39.73,39.8,5000.0,39.4877,39.5672,39.4877,39.5573,5000.0
2012-02-28 10:15:00,39.81,39.94,39.81,39.9,6300.0,39.5672,39.6964,39.5672,39.6567,6300.0
2012-02-28 10:20:00,39.9,39.93,39.8,39.92,10600.0,39.6567,39.6865,39.5573,39.6765,10600.0
2012-02-28 10:25:00,39.95,39.96,39.91,39.93,1300.0,39.7064,39.7163,39.6666,39.6865,1300.0
2012-02-28 10:30:00,39.97,40.07,39.95,40.07,3100.0,39.7262,39.8256,39.7064,39.8256,3100.0
2012-02-28 10:35:00,40.08,40.12,40.07,40.1,9300.0,39.8356,39.8753,39.8256,39.8554,9300.0
2012-02-28 10:40:00,40.09,40.13,40.08,40.13,5100.0,39.8455,39.8853,39.8356,39.8853,5100.0
2012-02-28 10:45:00,40.14,40.2,40.09,40.09,3800.0,39.8952,39.9548,39.8455,39.8455,3800.0
2012-02-28 10:50:00,40.08,40.08,39.98,39.99,8000.0,39.8356,39.8356,39.7362,39.7461,8000.0
2012-02-28 10:55:00,40.0,40.16,39.99,40.13,11500.0,39.7561,39.9151,39.7461,39.8853,11500.0
2012-02-28 11:00:00,40.14,40.21,40.12,40.13,2900.0,39.8952,39.9648,39.8753,39.8853,2900.0
2012-02-28 11:05:00,40.12,40.23,40.12,40.21,3200.0,39.8753,39.9847,39.8753,39.9648,3200.0
2012-02-28 11:10:00,40.23,40.24,40.21,40.21,3300.0,39.9847,39.9946,39.9648,39.9648,3300.0
2012-02-28 11:15:00,40.22,40.28,40.22,40.27,3600.0,39.9747,40.0344,39.9747,40.0244,3600.0
2012-02-28 11:20:00,40.29,40.34,40.28,40.34,1900.0,40.0443,40.094,40.0344,40.094,1900.0
2012-02-28 11:25:00,40.37,40.45,40.37,40.45,3400.0,40.1238,40.2033,40.1238,40.2033,3400.0
2012-02-28 11:30:00,40.46,40.54,40.45,40.52,4200.0,40.2133,40.2928,40.2033,40.2729,4200.0
2012-02-28 11:35:00,40.51,40.52,40.49,40.52,2100.0,40.2629,40.2729,40.2431,40.2729,2100.0
2012-02-28 11:40:00,40.5,40.52,40.19,40.19,15900.0,40.253,40.2729,39.9449,39.9449,15900.0
2012-02-28 11:45:00,40.19,40.39,40.19,40.39,5800.0,39.9449,40.1437,39.9449,40.1437,5800.0
2012-02-28 11:50:00,40.39,40.53,40.39,40.53,5700.0,40.1437,40.2828,40.1437,40.2828,5700.0
2012-02-28 11:55:00,40.54,40.67,40.54,40.66,3900.0,40.2928,40.422,40.2928,40.412,3900.0
2012-02-28 12:00:00,40.66,40.7,40.65,40.69,3000.0,40.412,40.4518,40.4021,40.4419,3000.0
2012-02-28 12:05:00,40.68,40.68,40.62,40.63,1100.0,40.4319,40.4319,40.3723,40.3822,1100.0
2012-02-28 12:10:00,40.6,40.6,40.42,40.46,3700.0,40.3524,40.3524,40.1735,40.2133,3700.0
2012-02-28 12:15:00,40.43,40.47,40.43,40.46,700.0,40.1834,40.2232,40.1834,40.2133,700.0
2012-02-28 12:20:00,40.44,40.47,40.44,40.46,600.0,40.1934,40.2232,40.1934,40.2133,600.0
2012-02-28 12:25:00,40.46,40.47,40.44,40.45,5200.0,40.2133,40.2232,40.1934,40.2033,5200.0
2012-02-28 12:30:00,40.46,40.48,40.45,40.48,1800.0,40.2133,40.2331,40.2033,40.2331,1800.0
2012-02-28 12:35:00,40.47,40.48,40.47,40.48,1700.0,40.2232,40.2331,40.2232,40.2331,1700.0
2012-02-28 12:40:00,40.49,40.51,40.49,40.5,2000.0,40.2431,40.2629,40.2431,40.253,2000.0
2012-02-28 12:45:00,40.51,40.59,40.51,40.58,5000.0,40.2629,40.3425,40.2629,40.3325,5000.0
2012-02-28 12:50:00,40.56,40.58,40.54,40.58,2000.0,40.3126,40.3325,40.2928,40.3325,2000.0
2012-02-28 12:55:00,40.56,40.58,40.56,40.58,600.0,40.3126,40.3325,40.3126,40.3325,600.0
2012-02-28 13:00:00,40.59,40.62,40.59,40.62,3100.0,40.3425,40.3723,40.3425,40.3723,3100.0
2012-02-28 13:05:00,40.62,40.65,40.6,40.6,2100.0,40.3723,40.4021,40.3524,40.3524,2100.0
2012-02-28 13:10:00,40.63,40.65,40.62,40.64,1600.0,40.3822,40.4021,40.3723,40.3922,1600.0
2012-02-28 13:15:00,40.64,40.64,40.56,40.63,4100.0,40.3922,40.3922,40.3126,40.3822,4100.0
2012-02-28 13:20:00,40.63,40.64,40.61,40.64,2900.0,40.3822,40.3922,40.3623,40.3922,2900.0
2012-02-28 13:25:00,40.63,40.64,40.55,40.55,2600.0,40.3822,40.3922,40.3027,40.3027,2600.0
2012-02-28 13:30:00,40.52,40.53,40.45,40.53,5100.0,40.2729,40.2828,40.2033,40.2828,5100.0
2012-02-28 13:35:00,40.55,40.59,40.55,40.59,1700.0,40.3027,40.3425,40.3027,40.3425,1700.0
2012-02-28 13:40:00,40.59,40.59,40.51,40.53,4200.0,40.3425,40.3425,40.2629,40.2828,4200.0
2012-02-28 13:45:00,40.54,40.57,40.48,40.48,6400.0,40.2928,40.3226,40.2331,40.2331,6400.0
2012-02-28 13:50:00,40.44,40.45,40.32,40.34,5600.0,40.1934,40.2033,40.0741,40.094,5600.0
2012-02-28 13:55:00,40.3,40.3,40.2,40.3,2700.0,40.0542,40.0542,39.9548,40.0542,2700.0
2012-02-28 14:00:00,40.32,40.35,40.31,40.32,2400.0,40.0741,40.1039,40.0642,40.0741,2400.0
2012-02-28 14:05:00,40.31,40.32,40.24,40.24,7800.0,40.0642,40.0741,39.9946,39.9946,7800.0
2012-02-28 14:10:00,40.22,40.22,40.13,40.16,3500.0,39.9747,39.9747,39.8853,39.9151,3500.0
2012-02-28 14:15:00,40.16,40.3,40.16,40.3,3900.0,39.9151,40.0542,39.9151,40.0542,3900.0
2012-02-28 14:20:00,40.26,40.27,40.26,40.27,200.0,40.0145,40.0244,40.0145,40.0244,200.0
2012-02-28 14:25:00,40.29,40.31,40.23,40.25,4900.0,40.0443,40.0642,39.9847,40.0045,4900.0
2012-02-28 14:30:00,40.25,40.31,40.25,40.31,3700.0,40.0045,40.0642,40.0045,40.0642,3700.0
2012-02-28 14:35:00,40.34,40.45,40.34,40.45,2200.0,40.094,40.2033,40.094,40.2033,2200.0
2012-02-28 14:40:00,40.47,40.49,40.41,40.41,3500.0,40.2232,40.2431,40.1636,40.1636,3500.0
2012-02-28 14:45:00,40.43,40.46,40.43,40.46,700.0,40.1834,40.2133,40.1834,40.2133,700.0
2012-02-28 14:50:00,40.47,40.56,40.47,40.47,3100.0,40.2232,40.3126,40.2232,40.2232,3100.0
2012-02-28 14:55:00,40.45,40.45,40.41,40.41,900.0,40.2033,40.2033,40.1636,40.1636,900.0
2012-02-28 15:00:00,40.39,40.4,40.36,40.36,1500.0,40.1437,40.1536,40.1139,40.1139,1500.0
2012-02-28 15:05:00,40.35,40.35,40.34,40.34,1600.0,40.1039,40.1039,40.094,40.094,1600.0
2012-02-28 15:10:00,40.34,40.38,40.31,40.38,1800.0,40.094,40.1337,40.0642,40.1337,1800.0
2012-02-28 15:15:00,40.38,40.43,40.38,40.43,900.0,40.1337,40.1834,40.1337,40.1834,900.0
2012-02-28 15:20:00,40.43,40.52,40.43,40.49,2100.0,40.1834,40.2729,40.1834,40.2431,2100.0
2012-02-28 15:25:00,40.49,40.54,40.45,40.52,17800.0,40.2431,40.2928,40.2033,40.2729,17800.0
2012-02-28 15:30:00,40.52,40.55,40.52,40.54,2900.0,40.2729,40.3027,40.2729,40.2928,2900.0
2012-02-28 15:35:00,40.55,40.63,40.55,40.57,4300.0,40.3027,40.3822,40.3027,40.3226,4300.0
2012-02-28 15:40:00,40.56,40.65,40.56,40.65,5400.0,40.3126,40.4021,40.3126,40.4021,5400.0
2012-02-28 15:45:00,40.65,40.66,40.54,40.59,8900.0,40.4021,40.412,40.2928,40.3425,8900.0
2012-02-28 15:50:00,40.59,40.6,40.56,40.56,6200.0,40.3425,40.3524,40.3126,40.3126,6200.0
2012-02-28 15:55:00,40.56,40.56,40.54,40.55,8200.0,40.3126,40.3126,40.2928,40.3027,8200.0
2012-02-29 09:30:00,40.64,40.64,40.53,40.54,1900.0,40.3922,40.3922,40.2828,40.2928,1900.0
2012-02-29 09:35:00,40.56,40.7,40.56,40.7,1600.0,40.3126,40.4518,40.3126,40.4518,1600.0
2012-02-29 09:40:00,40.71,40.75,40.7,40.7,2800.0,40.4617,40.5015,40.4518,40.4518,2800.0
2012-02-29 09:45:00,40.74,40.76,40.7,40.7,8800.0,40.4915,40.5114,40.4518,40.4518,8800.0
2012-02-29 09:50:00,40.76,40.76,40.71,40.76,3500.0,40.5114,40.5114,40.4617,40.5114,3500.0
2012-02-29 09:55:00,40.76,40.8,40.73,40.74,18900.0,40.5114,40.5512,40.4816,40.4915,18900.0
2012-02-29 10:00:00,40.74,40.78,40.6,40.6,5700.0,40.4915,40.5313,40.3524,40.3524,5700.0
2012-02-29 10:05:00,40.61,40.74,40.53,40.72,5700.0,40.3623,40.4915,40.2828,40.4717,5700.0
2012-02-29 10:10:00,40.77,40.82,40.77,40.8,3600.0,40.5214,40.5711,40.5214,40.5512,3600.0
2012-02-29 10:15:00,40.8,40.81,40.75,40.78,2700.0,40.5512,40.5611,40.5015,40.5313,2700.0
2012-02-29 10:20:00,40.77,40.78,40.64,40.78,2600.0,40.5214,40.5313,40.3922,40.5313,2600.0
2012-02-29 10:25:00,40.81,40.82,40.76,40.76,1800.0,40.5611,40.5711,40.5114,40.5114,1800.0
2012-02-29 10:30:00,40.72,40.73,40.67,40.73,700.0,40.4717,40.4816,40.422,40.4816,700.0
2012-02-29 10:35:00,40.74,40.76,40.73,40.75,1600.0,40.4915,40.5114,40.4816,40.5015,1600.0
2012-02-29 10:40:00,40.73,40.73,40.64,40.65,1600.0,40.4816,40.4816,40.3922,40.4021,1600.0
2012-02-29 10:45:00,40.64,40.64,40.5,40.51,15400.0,40.3922,40.3922,40.253,40.2629,15400.0
2012-02-29 10:50:00,40.51,40.56,40.41,40.56,7100.0,40.2629,40.3126,40.1636,40.3126,7100.0
2012-02-29 10:55:00,40.6,40.63,40.57,40.63,1500.0,40.3524,40.3822,40.3226,40.3822,1500.0
2012-02-29 11:00:00,40.64,40.68,40.64,40.68,1300.0,40.3922,40.4319,40.3922,40.4319,1300.0
2012-02-29 11:05:00,40.67,40.71,40.65,40.71,1600.0,40.422,40.4617,40.4021,40.4617,1600.0
2012-02-29 11:10:00,40.73,40.74,40.66,40.68,2700.0,40.4816,40.4915,40.412,40.4319,2700.0
2012-02-29 11:15:00,40.7,40.7,40.68,40.68,700.0,40.4518,40.4518,40.4319,40.4319,700.0
2012-02-29 11:20:00,40.66,40.66,40.53,40.53,3200.0,40.412,40.412,40.2828,40.2828,3200.0
2012-02-29 11:25:00,40.54,40.54,40.44,40.45,3700.0,40.2928,40.2928,40.1934,40.2033,3700.0
2012-02-29 11:30:00,40.45,40.65,40.44,40.65,2700.0,40.2033,40.4021,40.1934,40.4021,2700.0
2012-02-29 11:35:00,40.65,40.7,40.63,40.7,1100.0,40.4021,40.4518,40.3822,40.4518,1100.0
2012-02-29 11:40:00,40.74,40.85,40.74,40.84,7600.0,40.4915,40.6009,40.4915,40.5909,7600.0
2012-02-29 11:45:00,40.85,40.89,40.85,40.89,1400.0,40.6009,40.6406,40.6009,40.6406,1400.0
2012-02-29 11:50:00,40.92,40.95,40.89,40.89,800.0,40.6704,40.7003,40.6406,40.6406,800.0
2012-02-29 11:55:00,40.9,40.9,40.81,40.81,800.0,40.6506,40.6506,40.5611,40.5611,800.0
2012-02-29 12:00:00,40.83,40.89,40.83,40.85,900.0,40.581,40.6406,40.581,40.6009,900.0
2012-02-29 12:05:00,40.82,40.84,40.79,40.82,3200.0,40.5711,40.5909,40.5412,40.5711,3200.0
2012-02-29 12:10:00,40.85,40.88,40.85,40.88,400.0,40.6009,40.6307,40.6009,40.6307,400.0
2012-02-29 12:15:00,40.93,40.98,40.93,40.93,1000.0,40.6804,40.7301,40.6804,40.6804,1000.0
2012-02-29 12:20:00,40.88,40.92,40.85,40.92,500.0,40.6307,40.6704,40.6009,40.6704,500.0
2012-02-29 12:25:00,40.87,40.87,40.87,40.87,100.0,40.6208,40.6208,40.6208,40.6208,100.0
2012-02-29 12:30:00,40.88,40.9,40.84,40.84,6900.0,40.6307,40.6506,40.5909,40.5909,6900.0
2012-02-29 12:35:00,40.86,40.86,40.8,40.83,2100.0,40.6108,40.6108,40.5512,40.581,2100.0
2012-02-29 12:40:00,40.81,40.83,40.76,40.76,3200.0,40.5611,40.581,40.5114,40.5114,3200.0
2012-02-29 12:45:00,40.77,40.8,40.77,40.77,1100.0,40.5214,40.5512,40.5214,40.5214,1100.0
2012-02-29 12:50:00,40.77,40.82,40.76,40.76,4200.0,40.5214,40.5711,40.5114,40.5114,4200.0
2012-02-29 12:55:00,40.77,40.77,40.75,40.76,1900.0,40.5214,40.5214,40.5015,40.5114,1900.0
2012-02-29 13:00:00,40.78,40.89,40.77,40.88,2500.0,40.5313,40.6406,40.5214,40.6307,2500.0
2012-02-29 13:05:00,40.88,40.92,40.87,40.92,1700.0,40.6307,40.6704,40.6208,40.6704,1700.0
2012-02-29 13:10:00,40.91,40.91,40.89,40.9,2500.0,40.6605,40.6605,40.6406,40.6506,2500.0
2012-02-29 13:15:00,40.85,40.89,40.85,40.85,1000.0,40.6009,40.6406,40.6009,40.6009,1000.0
2012-02-29 13:20:00,40.88,40.88,40.87,40.88,1000.0,40.6307,40.6307,40.6208,40.6307,1000.0
2012-02-29 13:25:00,40.88,40.89,40.88,40.89,800.0,40.6307,40.6406,40.6307,40.6406,800.0
2012-02-29 13:30:00,40.88,40.93,40.82,40.86,6900.0,40.6307,40.6804,40.5711,40.6108,6900.0
2012-02-29 13:35:00,40.9,40.92,40.89,40.9,1900.0,40.6506,40.6704,40.6406,40.6506,1900.0
2012-02-29 13:40:00,40.93,40.94,40.93,40.94,600.0,40.6804,40.6903,40.6804,40.6903,600.0
2012-02-29 13:45:00,40.96,41.0,40.96,41.0,3800.0,40.7102,40.75,40.7102,40.75,3800.0
2012-02-29 13:50:00,41.0,41.0,40.9,40.91,2700.0,40.75,40.75,40.6506,40.6605,2700.0
2012-02-29 13:55:00,40.9,40.98,40.9,40.98,1500.0,40.6506,40.7301,40.6506,40.7301,1500.0
2012-02-29 14:00:00,40.98,40.98,40.95,40.95,400.0,40.7301,40.7301,40.7003,40.7003,400.0
2012-02-29 14:05:00,40.99,41.0,40.96,40.96,1500.0,40.74,40.75,40.7102,40.7102,1500.0
2012-02-29 14:10:00,40.99,41.0,40.85,40.86,5600.0,40.74,40.75,40.6009,40.6108,5600.0
2012-02-29 14:15:00,40.85,40.85,40.78,40.81,1600.0,40.6009,40.6009,40.5313,40.5611,1600.0
2012-02-29 14:20:00,40.8,40.82,40.79,40.79,1700.0,40.5512,40.5711,40.5412,40.5412,1700.0
2012-02-29 14:25:00,40.79,40.89,40.79,40.86,1000.0,40.5412,40.6406,40.5412,40.6108,1000.0
2012-02-29 14:30:00,40.86,40.86,40.71,40.71,2900.0,40.6108,40.6108,40.4617,40.4617,2900.0
2012-02-29 14:35:00,40.67,40.73,40.66,40.71,2700.0,40.422,40.4816,40.412,40.4617,2700.0
2012-02-29 14:40:00,40.69,40.77,40.65,40.77,4200.0,40.4419,40.5214,40.4021,40.5214,4200.0
2012-02-29 14:45:00,40.74,40.8,40.67,40.8,1600.0,40.4915,40.5512,40.422,40.5512,1600.0
2012-02-29 14:50:00,40.8,40.82,40.79,40.81,1800.0,40.5512,40.5711,40.5412,40.5611,1800.0
2012-02-29 14:55:00,40.8,40.8,40.68,40.68,1900.0,40.5512,40.5512,40.4319,40.4319,1900.0
2012-02-29 15:00:00,40.65,40.65,40.59,40.62,8800.0,40.4021,40.4021,40.3425,40.3723,8800.0
2012-02-29 15:05:00,40.65,40.75,40.63,40.74,3500.0,40.4021,40.5015,40.3822,40.4915,3500.0
2012-02-29 15:10:00,40.74,40.76,40.69,40.75,3700.0,40.4915,40.5114,40.4419,40.5015,3700.0
2012-02-29 15:15:00,40.76,40.79,40.76,40.76,3000.0,40.5114,40.5412,40.5114,40.5114,3000.0
2012-02-29 15:20:00,40.77,40.77,40.68,40.72,3700.0,40.5214,40.5214,40.4319,40.4717,3700.0
2012-02-29 15:25:00,40.69,40.73,40.65,40.73,4000.0,40.4419,40.4816,40.4021,40.4816,4000.0
2012-02-29 15:30:00,40.73,40.73,40.66,40.71,2600.0,40.4816,40.4816,40.412,40.4617,2600.0
2012-02-29 15:35:00,40.71,40.71,40.64,40.71,9200.0,40.4617,40.4617,40.3922,40.4617,9200.0
2012-02-29 15:40:00,40.7,40.78,40.7,40.77,7100.0,40.4518,40.5313,40.4518,40.5214,7100.0
2012-02-29 15:45:00,40.75,40.78,40.65,40.74,7000.0,40.5015,40.5313,40.4021,40.4915,7000.0
2012-02-29 15:50:00,40.76,40.76,40.57,40.57,5900.0,40.5114,40.5114,40.3226,40.3226,5900.0
2012-02-29 15:55:00,40.58,40.59,40.48,40.48,17100.0,40.3325,40.3425,40.2331,40.2331,17100.0
2012-03-01 09:30:00,40.69,40.77,40.6,40.75,2700.0,40.4419,40.5214,40.3524,40.5015,2700.0
2012-03-01 09:35:00,40.73,40.81,40.69,40.69,1300.0,40.4816,40.5611,40.4419,40.4419,1300.0
2012-03-01 09:40:00,40.71,40.71,40.66,40.66,2200.0,40.4617,40.4617,40.412,40.412,2200.0
2012-03-01 09:45:00,40.65,40.74,40.65,40.74,1900.0,40.4021,40.4915,40.4021,40.4915,1900.0
2012-03-01 09:50:00,40.79,40.94,40.79,40.94,2400.0,40.5412,40.6903,40.5412,40.6903,2400.0
2012-03-01 09:55:00,40.94,40.99,40.94,40.94,3700.0,40.6903,40.74,40.6903,40.6903,3700.0
2012-03-01 10:00:00,40.94,40.94,40.71,40.72,6500.0,40.6903,40.6903,40.4617,40.4717,6500.0
2012-03-01 10:05:00,40.73,40.92,40.73,40.9,3200.0,40.4816,40.6704,40.4816,40.6506,3200.0
2012-03-01 10:10:00,40.93,40.99,40.91,40.96,1700.0,40.6804,40.74,40.6605,40.7102,1700.0
2012-03-01 10:15:00,40.96,40.96,40.87,40.9,3400.0,40.7102,40.7102,40.6208,40.6506,3400.0
2012-03-01 10:20:00,40.94,40.99,40.92,40.98,1800.0,40.6903,40.74,40.6704,40.7301,1800.0
2012-03-01 10:25:00,40.99,41.04,40.99,41.0,6900.0,40.74,40.7897,40.74,40.75,6900.0
2012-03-01 10:30:00,40.97,40.97,40.89,40.89,3100.0,40.7201,40.7201,40.6406,40.6406,3100.0
2012-03-01 10:35:00,40.92,41.0,40.91,40.99,3900.0,40.6704,40.75,40.6605,40.74,3900.0
2012-03-01 10:40:00,41.01,41.04,41.01,41.04,1600.0,40.7599,40.7897,40.7599,40.7897,1600.0
2012-03-01 10:45:00,41.04,41.17,41.04,41.15,2400.0,40.7897,40.9189,40.7897,40.899,2400.0
2012-03-01 10:50:00,41.15,41.15,41.05,41.11,2600.0,40.899,40.899,40.7997,40.8593,2600.0
2012-03-01 10:55:00,41.1,41.2,41.1,41.1,7700.0,40.8494,40.9487,40.8494,40.8494,7700.0
2012-03-01 11:00:00,41.11,41.14,41.06,41.06,6700.0,40.8593,40.8891,40.8096,40.8096,6700.0
2012-03-01 11:05:00,41.1,41.11,40.95,40.97,6600.0,40.8494,40.8593,40.7003,40.7201,6600.0
2012-03-01 11:10:00,41.0,41.01,40.88,40.88,2000.0,40.75,40.7599,40.6307,40.6307,2000.0
2012-03-01 11:15:00,40.85,40.93,40.81,40.9,3400.0,40.6009,40.6804,40.5611,40.6506,3400.0
2012-03-01 11:20:00,40.9,40.9,40.8,40.8,2800.0,40.6506,40.6506,40.5512,40.5512,2800.0
2012-03-01 11:25:00,40.85,41.0,40.85,40.98,2300.0,40.6009,40.75,40.6009,40.7301,2300.0
2012-03-01 11:30:00,41.01,41.01,41.01,41.01,800.0,40.7599,40.7599,40.7599,40.7599,800.0
2012-03-01 11:35:00,41.06,41.08,41.06,41.08,1800.0,40.8096,40.8295,40.8096,40.8295,1800.0
2012-03-01 11:40:00,41.08,41.22,41.08,41.21,3400.0,40.8295,40.9686,40.8295,40.9587,3400.0
2012-03-01 11:45:00,41.23,41.27,41.23,41.24,4000.0,40.9786,41.0183,40.9786,40.9885,4000.0
2012-03-01 11:50:00,41.21,41.21,41.09,41.09,2500.0,40.9587,40.9587,40.8394,40.8394,2500.0
2012-03-01 11:55:00,41.05,41.08,41.04,41.05,1400.0,40.7997,40.8295,40.7897,40.7997,1400.0
2012-03-01 12:00:00,41.04,41.07,41.03,41.05,1100.0,40.7897,40.8195,40.7798,40.7997,1100.0
2012-03-01 12:05:00,41.03,41.05,41.03,41.05,1700.0,40.7798,40.7997,40.7798,40.7997,1700.0
2012-03-01 12:10:00,41.06,41.06,41.02,41.02,3300.0,40.8096,40.8096,40.7698,40.7698,3300.0
2012-03-01 12:15:00,41.02,41.05,41.01,41.04,2900.0,40.7698,40.7997,40.7599,40.7897,2900.0
2012-03-01 12:20:00,41.09,41.2,41.05,41.05,5800.0,40.8394,40.9487,40.7997,40.7997,5800.0
2012-03-01 12:25:00,41.05,41.05,40.99,40.99,3000.0,40.7997,40.7997,40.74,40.74,3000.0
2012-03-01 12:30:00,41.0,41.0,40.98,40.98,1600.0,40.75,40.75,40.7301,40.7301,1600.0
2012-03-01 12:35:00,40.97,40.97,40.91,40.91,2900.0,40.7201,40.7201,40.6605,40.6605,2900.0
2012-03-01 12:40:00,40.92,40.94,40.92,40.94,1000.0,40.6704,40.6903,40.6704,40.6903,1000.0
2012-03-01 12:45:00,40.94,40.94,40.94,40.94,100.0,40.6903,40.6903,40.6903,40.6903,100.0
2012-03-01 12:50:00,40.94,40.99,40.89,40.99,3200.0,40.6903,40.74,40.6406,40.74,3200.0
2012-03-01 12:55:00,40.99,40.99,40.97,40.97,1400.0,40.74,40.74,40.7201,40.7201,1400.0
2012-03-01 13:00:00,40.96,40.97,40.96,40.96,600.0,40.7102,40.7201,40.7102,40.7102,600.0
2012-03-01 13:05:00,40.97,40.98,40.97,40.98,500.0,40.7201,40.7301,40.7201,40.7301,500.0
2012-03-01 13:10:00,40.98,41.01,40.97,41.01,2800.0,40.7301,40.7599,40.7201,40.7599,2800.0
2012-03-01 13:15:00,41.0,41.02,40.98,40.98,1700.0,40.75,40.7698,40.7301,40.7301,1700.0
2012-03-01 13:20:00,41.0,41.08,41.0,41.07,3400.0,40.75,40.8295,40.75,40.8195,3400.0
2012-03-01 13:25:00,41.11,41.18,41.11,41.18,600.0,40.8593,40.9289,40.8593,40.9289,600.0
2012-03-01 13:30:00,41.2,41.22,41.04,41.05,9900.0,40.9487,40.9686,40.7897,40.7997,9900.0
2012-03-01 13:35:00,41.05,41.16,41.05,41.16,1300.0,40.7997,40.909,40.7997,40.909,1300.0
2012-03-01 13:40:00,41.16,41.16,41.05,41.05,3600.0,40.909,40.909,40.7997,40.7997,3600.0
2012-03-01 13:45:00,41.05,41.07,41.04,41.07,1200.0,40.7997,40.8195,40.7897,40.8195,1200.0
2012-03-01 13:50:00,41.06,41.09,41.05,41.07,1600.0,40.8096,40.8394,40.7997,40.8195,1600.0
2012-03-01 13:55:00,41.08,41.09,41.08,41.09,300.0,40.8295,40.8394,40.8295,40.8394,300.0
2012-03-01 14:00:00,41.09,41.09,41.09,41.09,600.0,40.8394,40.8394,40.8394,40.8394,600.0
2012-03-01 14:05:00,41.1,41.15,41.08,41.08,4200.0,40.8494,40.899,40.8295,40.8295,4200.0
2012-03-01 14:10:00,41.1,41.1,41.02,41.09,2400.0,40.8494,40.8494,40.7698,40.8394,2400.0
2012-03-01 14:15:00,41.06,41.06,41.03,41.03,1600.0,40.8096,40.8096,40.7798,40.7798,1600.0
2012-03-01 14:20:00,41.0,41.0,40.96,40.96,1800.0,40.75,40.75,40.7102,40.7102,1800.0
2012-03-01 14:25:00,40.97,41.0,40.95,41.0,1100.0,40.7201,40.75,40.7003,40.75,1100.0
2012-03-01 14:30:00,40.96,40.96,40.96,40.96,600.0,40.7102,40.7102,40.7102,40.7102,600.0
2012-03-01 14:35:00,40.94,40.94,40.87,40.87,2800.0,40.6903,40.6903,40.6208,40.6208,2800.0
2012-03-01 14:40:00,40.87,40.88,40.87,40.88,1000.0,40.6208,40.6307,40.6208,40.6307,1000.0
2012-03-01 14:45:00,40.89,40.94,40.89,40.91,1800.0,40.6406,40.6903,40.6406,40.6605,1800.0
2012-03-01 14:50:00,40.95,40.95,40.9,40.95,2300.0,40.7003,40.7003,40.6506,40.7003,2300.0
2012-03-01 14:55:00,40.96,40.96,40.94,40.95,2000.0,40.7102,40.7102,40.6903,40.7003,2000.0
2012-03-01 15:00:00,40.97,41.0,40.94,40.94,3200.0,40.7201,40.75,40.6903,40.6903,3200.0
2012-03-01 15:05:00,40.93,40.93,40.87,40.87,2600.0,40.6804,40.6804,40.6208,40.6208,2600.0
2012-03-01 15:10:00,40.88,40.97,40.88,40.91,4300.0,40.6307,40.7201,40.6307,40.6605,4300.0
2012-03-01 15:15:00,40.91,40.91,40.8,40.8,7900.0,40.6605,40.6605,40.5512,40.5512,7900.0
2012-03-01 15:20:00,40.8,40.83,40.73,40.79,5800.0,40.5512,40.581,40.4816,40.5412,5800.0
2012-03-01 15:25:00,40.81,40.96,40.81,40.96,6100.0,40.5611,40.7102,40.5611,40.7102,6100.0
2012-03-01 15:30:00,40.98,40.98,40.88,40.91,7000.0,40.7301,40.7301,40.6307,40.6605,7000.0
2012-03-01 15:35:00,40.91,40.91,40.82,40.87,4800.0,40.6605,40.6605,40.5711,40.6208,4800.0
2012-03-01 15:40:00,40.87,40.96,40.87,40.92,5900.0,40.6208,40.7102,40.6208,40.6704,5900.0
2012-03-01 15:45:00,40.91,40.93,40.89,40.91,3100.0,40.6605,40.6804,40.6406,40.6605,3100.0
2012-03-01 15:50:00,40.92,40.92,40.83,40.86,9300.0,40.6704,40.6704,40.581,40.6108,9300.0
2012-03-01 15:55:00,40.86,40.86,40.75,40.78,12200.0,40.6108,40.6108,40.5015,40.5313,12200.0
2012-03-02 09:30:00,40.7,40.7,40.55,40.63,4100.0,40.4518,40.4518,40.3027,40.3822,4100.0
2012-03-02 09:35:00,40.62,40.62,40.55,40.62,900.0,40.3723,40.3723,40.3027,40.3723,900.0
2012-03-02 09:40:00,40.62,40.62,40.55,40.55,900.0,40.3723,40.3723,40.3027,40.3027,900.0
2012-03-02 09:45:00,40.55,40.55,40.48,40.48,1300.0,40.3027,40.3027,40.2331,40.2331,1300.0
2012-03-02 09:50:00,40.44,40.59,40.4,40.56,4500.0,40.1934,40.3425,40.1536,40.3126,4500.0
2012-03-02 09:55:00,40.53,40.53,40.37,40.37,2500.0,40.2828,40.2828,40.1238,40.1238,2500.0
2012-03-02 10:00:00,40.38,40.39,40.35,40.35,1600.0,40.1337,40.1437,40.1039,40.1039,1600.0
2012-03-02 10:05:00,40.35,40.38,40.35,40.38,1500.0,40.1039,40.1337,40.1039,40.1337,1500.0
2012-03-02 10:10:00,40.4,40.49,40.4,40.49,1100.0,40.1536,40.2431,40.1536,40.2431,1100.0
2012-03-02 10:15:00,40.51,40.59,40.51,40.59,500.0,40.2629,40.3425,40.2629,40.3425,500.0
2012-03-02 10:20:00,40.56,40.56,40.56,40.56,200.0,40.3126,40.3126,40.3126,40.3126,200.0
2012-03-02 10:25:00,40.56,40.59,40.55,40.59,700.0,40.3126,40.3425,40.3027,40.3425,700.0
2012-03-02 10:30:00,40.52,40.52,40.41,40.41,1000.0,40.2729,40.2729,40.1636,40.1636,1000.0
2012-03-02 10:35:00,40.42,40.48,40.42,40.45,2100.0,40.1735,40.2331,40.1735,40.2033,2100.0
2012-03-02 10:40:00,40.46,40.48,40.46,40.48,200.0,40.2133,40.2331,40.2133,40.2331,200.0
2012-03-02 10:45:00,40.51,40.52,40.48,40.48,900.0,40.2629,40.2729,40.2331,40.2331,900.0
2012-03-02 10:50:00,40.44,40.57,40.43,40.47,9300.0,40.1934,40.3226,40.1834,40.2232,9300.0
2012-03-02 10:55:00,40.49,40.49,40.4,40.4,1800.0,40.2431,40.2431,40.1536,40.1536,1800.0
2012-03-02 11:00:00,40.4,40.42,40.4,40.41,3100.0,40.1536,40.1735,40.1536,40.1636,3100.0
2012-03-02 11:05:00,40.41,40.42,40.4,40.42,1000.0,40.1636,40.1735,40.1536,40.1735,1000.0
2012-03-02 11:10:00,40.46,40.47,40.46,40.47,2600.0,40.2133,40.2232,40.2133,40.2232,2600.0
2012-03-02 11:15:00,40.48,40.56,40.48,40.56,1700.0,40.2331,40.3126,40.2331,40.3126,1700.0
2012-03-02 11:20:00,40.57,40.57,40.52,40.52,2200.0,40.3226,40.3226,40.2729,40.2729,2200.0
2012-03-02 11:25:00,40.52,40.53,40.52,40.53,700.0,40.2729,40.2828,40.2729,40.2828,700.0
2012-03-02 11:30:00,40.55,40.58,40.55,40.58,1400.0,40.3027,40.3325,40.3027,40.3325,1400.0
2012-03-02 11:35:00,40.6,40.62,40.6,40.62,700.0,40.3524,40.3723,40.3524,40.3723,700.0
2012-03-02 11:40:00,40.63,40.63,40.12,40.2,8500.0,40.3822,40.3822,39.8753,39.9548,8500.0
2012-03-02 11:45:00,40.21,40.37,40.16,40.27,7500.0,39.9648,40.1238,39.9151,40.0244,7500.0
2012-03-02 11:50:00,40.27,40.27,40.11,40.11,1700.0,40.0244,40.0244,39.8654,39.8654,1700.0
2012-03-02 11:55:00,40.06,40.06,40.02,40.02,600.0,39.8157,39.8157,39.7759,39.7759,600.0
2012-03-02 12:00:00,40.02,40.04,39.98,39.98,1500.0,39.7759,39.7958,39.7362,39.7362,1500.0
2012-03-02 12:05:00,39.98,39.99,39.84,39.99,6700.0,39.7362,39.7461,39.597,39.7461,6700.0
2012-03-02 12:10:00,39.98,39.98,39.95,39.95,1400.0,39.7362,39.7362,39.7064,39.7064,1400.0
2012-03-02 12:15:00,39.95,39.95,39.8,39.8,2800.0,39.7064,39.7064,39.5573,39.5573,2800.0
2012-03-02 12:20:00,39.79,39.79,39.72,39.77,2900.0,39.5473,39.5473,39.4778,39.5275,2900.0
2012-03-02 12:25:00,39.77,39.77,39.71,39.73,2200.0,39.5275,39.5275,39.4678,39.4877,2200.0
2012-03-02 12:30:00,39.76,39.95,39.76,39.94,5600.0,39.5175,39.7064,39.5175,39.6964,5600.0
2012-03-02 12:35:00,39.92,39.94,39.89,39.94,3100.0,39.6765,39.6964,39.6467,39.6964,3100.0
2012-03-02 12:40:00,39.94,39.94,39.94,39.94,0.0,39.6964,39.6964,39.6964,39.6964,0.0
2012-03-02 12:45:00,39.95,39.95,39.95,39.95,300.0,39.7064,39.7064,39.7064,39.7064,300.0
2012-03-02 12:50:00,39.96,39.96,39.94,39.94,3000.0,39.7163,39.7163,39.6964,39.6964,3000.0
2012-03-02 12:55:00,39.94,39.94,39.86,39.88,4100.0,39.6964,39.6964,39.6169,39.6368,4100.0
2012-03-02 13:00:00,39.9,39.9,39.85,39.87,2400.0,39.6567,39.6567,39.607,39.6269,2400.0
2012-03-02 13:05:00,39.86,39.86,39.8,39.8,1300.0,39.6169,39.6169,39.5573,39.5573,1300.0
2012-03-02 13:10:00,39.8,39.8,39.61,39.61,3400.0,39.5573,39.5573,39.3684,39.3684,3400.0
2012-03-02 13:15:00,39.61,39.71,39.61,39.63,3200.0,39.3684,39.4678,39.3684,39.3883,3200.0
2012-03-02 13:20:00,39.61,39.61,39.39,39.39,4200.0,39.3684,39.3684,39.1498,39.1498,4200.0
2012-03-02 13:25:00,39.38,39.62,39.38,39.62,4200.0,39.1398,39.3784,39.1398,39.3784,4200.0
2012-03-02 13:30:00,39.63,39.72,39.63,39.72,2000.0,39.3883,39.4778,39.3883,39.4778,2000.0
2012-03-02 13:35:00,39.73,39.75,39.71,39.75,2100.0,39.4877,39.5076,39.4678,39.5076,2100.0
2012-03-02 13:40:00,39.77,39.87,39.77,39.84,2400.0,39.5275,39.6269,39.5275,39.597,2400.0
2012-03-02 13:45:00,39.84,39.84,39.73,39.73,1700.0,39.597,39.597,39.4877,39.4877,1700.0
2012-03-02 13:50:00,39.77,39.84,39.77,39.84,2300.0,39.5275,39.597,39.5275,39.597,2300.0
2012-03-02 13:55:00,39.84,39.88,39.84,39.88,1200.0,39.597,39.6368,39.597,39.6368,1200.0
2012-03-02 14:00:00,39.9,39.91,39.9,39.9,2200.0,39.6567,39.6666,39.6567,39.6567,2200.0
2012-03-02 14:05:00,39.9,39.9,39.85,39.88,2700.0,39.6567,39.6567,39.607,39.6368,2700.0
2012-03-02 14:10:00,39.85,39.85,39.73,39.73,2600.0,39.607,39.607,39.4877,39.4877,2600.0
2012-03-02 14:15:00,39.73,39.79,39.72,39.79,1200.0,39.4877,39.5473,39.4778,39.5473,1200.0
2012-03-02 14:20:00,39.81,39.84,39.74,39.77,1500.0,39.5672,39.597,39.4976,39.5275,1500.0
2012-03-02 14:25:00,39.77,39.82,39.77,39.79,1400.0,39.5275,39.5772,39.5275,39.5473,1400.0
2012-03-02 14:30:00,39.82,39.88,39.74,39.78,3800.0,39.5772,39.6368,39.4976,39.5374,3800.0
2012-03-02 14:35:00,39.73,39.73,39.67,39.7,1100.0,39.4877,39.4877,39.4281,39.4579,1100.0
2012-03-02 14:40:00,39.7,39.71,39.67,39.68,1800.0,39.4579,39.4678,39.4281,39.438,1800.0
2012-03-02 14:45:00,39.69,39.73,39.69,39.73,1000.0,39.4479,39.4877,39.4479,39.4877,1000.0
2012-03-02 14:50:00,39.72,39.81,39.72,39.81,2600.0,39.4778,39.5672,39.4778,39.5672,2600.0
2012-03-02 14:55:00,39.83,39.86,39.83,39.83,1400.0,39.5871,39.6169,39.5871,39.5871,1400.0
2012-03-02 15:00:00,39.83,39.9,39.78,39.78,3500.0,39.5871,39.6567,39.5374,39.5374,3500.0
2012-03-02 15:05:00,39.76,39.8,39.69,39.75,2500.0,39.5175,39.5573,39.4479,39.5076,2500.0
2012-03-02 15:10:00,39.74,39.74,39.7,39.7,1000.0,39.4976,39.4976,39.4579,39.4579,1000.0
2012-03-02 15:15:00,39.7,39.71,39.68,39.68,2500.0,39.4579,39.4678,39.438,39.438,2500.0
2012-03-02 15:20:00,39.67,39.75,39.67,39.73,3700.0,39.4281,39.5076,39.4281,39.4877,3700.0
2012-03-02 15:25:00,39.74,39.89,39.74,39.89,5200.0,39.4976,39.6467,39.4976,39.6467,5200.0
2012-03-02 15:30:00,39.87,39.93,39.83,39.93,6300.0,39.6269,39.6865,39.5871,39.6865,6300.0
2012-03-02 15:35:00,39.94,39.94,39.85,39.85,6300.0,39.6964,39.6964,39.607,39.607,6300.0
2012-03-02 15:40:00,39.85,39.89,39.83,39.88,10000.0,39.607,39.6467,39.5871,39.6368,10000.0
2012-03-02 15:45:00,39.87,39.87,39.64,39.69,10200.0,39.6269,39.6269,39.3983,39.4479,10200.0
2012-03-02 15:50:00,39.7,39.77,39.67,39.73,7900.0,39.4579,39.5275,39.4281,39.4877,7900.0
2012-03-02 15:55:00,39.7,39.77,39.67,39.75,9200.0,39.4579,39.5275,39.4281,39.5076,9200.0
2012-03-05 09:30:00,39.57,39.61,39.43,39.46,3000.0,39.3287,39.3684,39.1895,39.2194,3000.0
2012-03-05 09:35:00,39.46,39.48,39.37,39.37,4500.0,39.2194,39.2392,39.1299,39.1299,4500.0
2012-03-05 09:40:00,39.46,39.67,39.46,39.67,1900.0,39.2194,39.4281,39.2194,39.4281,1900.0
2012-03-05 09:45:00,39.67,39.7,39.64,39.69,1600.0,39.4281,39.4579,39.3983,39.4479,1600.0
2012-03-05 09:50:00,39.73,39.78,39.71,39.71,1300.0,39.4877,39.5374,39.4678,39.4678,1300.0
2012-03-05 09:55:00,39.74,39.77,39.74,39.77,1000.0,39.4976,39.5275,39.4976,39.5275,1000.0
2012-03-05 10:00:00,39.79,39.86,39.68,39.84,4400.0,39.5473,39.6169,39.438,39.597,4400.0
2012-03-05 10:05:00,39.87,39.92,39.84,39.84,1300.0,39.6269,39.6765,39.597,39.597,1300.0
2012-03-05 10:10:00,39.84,39.84,39.83,39.83,1200.0,39.597,39.597,39.5871,39.5871,1200.0
2012-03-05 10:15:00,39.84,39.93,39.84,39.85,3500.0,39.597,39.6865,39.597,39.607,3500.0
2012-03-05 10:20:00,39.85,39.88,39.72,39.72,2500.0,39.607,39.6368,39.4778,39.4778,2500.0
2012-03-05 10:25:00,39.72,39.72,39.63,39.63,700.0,39.4778,39.4778,39.3883,39.3883,700.0
2012-03-05 10:30:00,39.63,39.72,39.61,39.72,2200.0,39.3883,39.4778,39.3684,39.4778,2200.0
2012-03-05 10:35:00,39.69,39.69,39.62,39.62,2400.0,39.4479,39.4479,39.3784,39.3784,2400.0
2012-03-05 10:40:00,39.66,39.69,39.63,39.68,4400.0,39.4181,39.4479,39.3883,39.438,4400.0
2012-03-05 10:45:00,39.73,39.78,39.73,39.78,500.0,39.4877,39.5374,39.4877,39.5374,500.0
2012-03-05 10:50:00,39.78,39.92,39.78,39.89,5200.0,39.5374,39.6765,39.5374,39.6467,5200.0
2012-03-05 10:55:00,39.89,39.91,39.85,39.85,1300.0,39.6467,39.6666,39.607,39.607,1300.0
2012-03-05 11:00:00,39.88,39.95,39.88,39.93,1200.0,39.6368,39.7064,39.6368,39.6865,1200.0
2012-03-05 11:05:00,39.98,40.1,39.98,40.1,4200.0,39.7362,39.8554,39.7362,39.8554,4200.0
2012-03-05 11:10:00,40.09,40.09,40.02,40.02,1400.0,39.8455,39.8455,39.7759,39.7759,1400.0
2012-03-05 11:15:00,39.99,39.99,39.81,39.83,1600.0,39.7461,39.7461,39.5672,39.5871,1600.0
2012-03-05 11:20:00,39.86,40.06,39.86,40.06,1800.0,39.6169,39.8157,39.6169,39.8157,1800.0
2012-03-05 11:25:00,40.07,40.12,40.06,40.12,1600.0,39.8256,39.8753,39.8157,39.8753,1600.0
2012-03-05 11:30:00,40.12,40.12,40.09,40.09,900.0,39.8753,39.8753,39.8455,39.8455,900.0
2012-03-05 11:35:00,40.1,40.1,40.02,40.02,1900.0,39.8554,39.8554,39.7759,39.7759,1900.0
2012-03-05 11:40:00,40.01,40.04,39.93,40.04,2700.0,39.766,39.7958,39.6865,39.7958,2700.0
2012-03-05 11:45:00,40.08,40.11,40.08,40.11,400.0,39.8356,39.8654,39.8356,39.8654,400.0
2012-03-05 11:50:00,40.11,40.16,40.11,40.16,2600.0,39.8654,39.9151,39.8654,39.9151,2600.0
2012-03-05 11:55:00,40.15,40.15,40.11,40.11,700.0,39.9051,39.9051,39.8654,39.8654,700.0
2012-03-05 12:00:00,40.1,40.13,40.1,40.13,500.0,39.8554,39.8853,39.8554,39.8853,500.0
2012-03-05 12:05:00,40.15,40.25,40.15,40.23,1700.0,39.9051,40.0045,39.9051,39.9847,1700.0
2012-03-05 12:10:00,40.24,40.24,40.24,40.24,200.0,39.9946,39.9946,39.9946,39.9946,200.0
2012-03-05 12:15:00,40.26,40.26,40.21,40.21,1500.0,40.0145,40.0145,39.9648,39.9648,1500.0
2012-03-05 12:20:00,40.16,40.16,40.12,40.13,1100.0,39.9151,39.9151,39.8753,39.8853,1100.0
2012-03-05 12:25:00,40.15,40.15,40.15,40.15,100.0,39.9051,39.9051,39.9051,39.9051,100.0
2012-03-05 12:30:00,40.14,40.15,40.14,40.14,700.0,39.8952,39.9051,39.8952,39.8952,700.0
2012-03-05 12:35:00,40.14,40.14,40.14,40.14,0.0,39.8952,39.8952,39.8952,39.8952,0.0
2012-03-05 12:40:00,40.19,40.24,40.19,40.22,2200.0,39.9449,39.9946,39.9449,39.9747,2200.0
2012-03-05 12:45:00,40.24,40.34,40.17,40.31,13400.0,39.9946,40.094,39.925,40.0642,13400.0
2012-03-05 12:50:00,40.31,40.31,40.18,40.18,1400.0,40.0642,40.0642,39.935,39.935,1400.0
2012-03-05 12:55:00,40.18,40.18,40.18,40.18,100.0,39.935,39.935,39.935,39.935,100.0
2012-03-05 13:00:00,40.18,40.18,40.09,40.09,4500.0,39.935,39.935,39.8455,39.8455,4500.0
2012-03-05 13:05:00,40.11,40.23,40.11,40.22,4000.0,39.8654,39.9847,39.8654,39.9747,4000.0
2012-03-05 13:10:00,40.22,40.26,40.22,40.26,400.0,39.9747,40.0145,39.9747,40.0145,400.0
2012-03-05 13:15:00,40.27,40.33,40.27,40.33,1400.0,40.0244,40.084,40.0244,40.084,1400.0
2012-03-05 13:20:00,40.33,40.35,40.33,40.35,700.0,40.084,40.1039,40.084,40.1039,700.0
2012-03-05 13:25:00,40.35,40.35,40.29,40.31,1200.0,40.1039,40.1039,40.0443,40.0642,1200.0
2012-03-05 13:30:00,40.31,40.31,40.31,40.31,100.0,40.0642,40.0642,40.0642,40.0642,100.0
2012-03-05 13:35:00,40.31,40.32,40.3,40.32,2000.0,40.0642,40.0741,40.0542,40.0741,2000.0
2012-03-05 13:40:00,40.32,40.34,40.32,40.33,800.0,40.0741,40.094,40.0741,40.084,800.0
2012-03-05 13:45:00,40.33,40.34,40.32,40.34,500.0,40.084,40.094,40.0741,40.094,500.0
2012-03-05 13:50:00,40.34,40.34,40.21,40.26,2400.0,40.094,40.094,39.9648,40.0145,2400.0
2012-03-05 13:55:00,40.27,40.29,40.27,40.29,900.0,40.0244,40.0443,40.0244,40.0443,900.0
2012-03-05 14:00:00,40.32,40.37,40.32,40.36,2200.0,40.0741,40.1238,40.0741,40.1139,2200.0
2012-03-05 14:05:00,40.36,40.4,40.35,40.35,1000.0,40.1139,40.1536,40.1039,40.1039,1000.0
2012-03-05 14:10:00,40.36,40.4,40.34,40.35,3200.0,40.1139,40.1536,40.094,40.1039,3200.0
2012-03-05 14:15:00,40.34,40.34,40.28,40.28,1200.0,40.094,40.094,40.0344,40.0344,1200.0
2012-03-05 14:20:00,40.27,40.28,40.17,40.17,3100.0,40.0244,40.0344,39.925,39.925,3100.0
2012-03-05 14:25:00,40.17,40.28,40.17,40.28,1900.0,39.925,40.0344,39.925,40.0344,1900.0
2012-03-05 14:30:00,40.28,40.28,40.17,40.2,2200.0,40.0344,40.0344,39.925,39.9548,2200.0
2012-03-05 14:35:00,40.2,40.23,40.17,40.18,7900.0,39.9548,39.9847,39.925,39.935,7900.0
2012-03-05 14:40:00,40.18,40.18,40.12,40.14,2100.0,39.935,39.935,39.8753,39.8952,2100.0
2012-03-05 14:45:00,40.16,40.16,40.13,40.13,900.0,39.9151,39.9151,39.8853,39.8853,900.0
2012-03-05 14:50:00,40.18,40.21,40.18,40.21,600.0,39.935,39.9648,39.935,39.9648,600.0
2012-03-05 14:55:00,40.23,40.41,40.23,40.4,3100.0,39.9847,40.1636,39.9847,40.1536,3100.0
2012-03-05 15:00:00,40.37,40.45,40.37,40.45,1100.0,40.1238,40.2033,40.1238,40.2033,1100.0
2012-03-05 15:05:00,40.42,40.44,40.39,40.42,2700.0,40.1735,40.1934,40.1437,40.1735,2700.0
2012-03-05 15:10:00,40.37,40.41,40.37,40.41,1600.0,40.1238,40.1636,40.1238,40.1636,1600.0
2012-03-05 15:15:00,40.42,40.47,40.41,40.44,2500.0,40.1735,40.2232,40.1636,40.1934,2500.0
2012-03-05 15:20:00,40.48,40.55,40.48,40.49,3400.0,40.2331,40.3027,40.2331,40.2431,3400.0
2012-03-05 15:25:00,40.5,40.52,40.4,40.4,3500.0,40.253,40.2729,40.1536,40.1536,3500.0
2012-03-05 15:30:00,40.42,40.45,40.4,40.43,3300.0,40.1735,40.2033,40.1536,40.1834,3300.0
2012-03-05 15:35:00,40.44,40.47,40.42,40.42,3600.0,40.1934,40.2232,40.1735,40.1735,3600.0
2012-03-05 15:40:00,40.43,40.43,40.3,40.3,4700.0,40.1834,40.1834,40.0542,40.0542,4700.0
2012-03-05 15:45:00,40.3,40.41,40.27,40.29,5400.0,40.0542,40.1636,40.0244,40.0443,5400.0
2012-03-05 15:50:00,40.28,40.28,40.15,40.15,8200.0,40.0344,40.0344,39.9051,39.9051,8200.0
2012-03-05 15:55:00,40.16,40.27,40.16,40.27,8100.0,39.9151,40.0244,39.9151,40.0244,8100.0
2012-03-06 09:30:00,39.78,39.89,39.72,39.83,4000.0,39.5374,39.6467,39.4778,39.5871,4000.0
2012-03-06 09:35:00,39.92,39.92,39.82,39.87,1600.0,39.6765,39.6765,39.5772,39.6269,1600.0
2012-03-06 09:40:00,39.84,40.0,39.82,40.0,2200.0,39.597,39.7561,39.5772,39.7561,2200.0
2012-03-06 09:45:00,40.01,40.04,39.98,40.0,5800.0,39.766,39.7958,39.7362,39.7561,5800.0
2012-03-06 09:50:00,40.0,40.0,39.85,39.9,4200.0,39.7561,39.7561,39.607,39.6567,4200.0
2012-03-06 09:55:00,39.9,39.93,39.9,39.91,1000.0,39.6567,39.6865,39.6567,39.6666,1000.0
2012-03-06 10:00:00,39.88,39.99,39.85,39.85,3000.0,39.6368,39.7461,39.607,39.607,3000.0
2012-03-06 10:05:00,39.85,39.9,39.85,39.85,1500.0,39.607,39.6567,39.607,39.607,1500.0
2012-03-06 10:10:00,39.85,39.87,39.8,39.87,1900.0,39.607,39.6269,39.5573,39.6269,1900.0
2012-03-06 10:15:00,39.87,39.87,39.78,39.78,3000.0,39.6269,39.6269,39.5374,39.5374,3000.0
2012-03-06 10:20:00,39.75,39.75,39.68,39.7,3400.0,39.5076,39.5076,39.438,39.4579,3400.0
2012-03-06 10:25:00,39.73,39.78,39.72,39.77,1600.0,39.4877,39.5374,39.4778,39.5275,1600.0
2012-03-06 10:30:00,39.74,39.82,39.74,39.82,1700.0,39.4976,39.5772,39.4976,39.5772,1700.0
2012-03-06 10:35:00,39.8,39.9,39.8,39.9,1300.0,39.5573,39.6567,39.5573,39.6567,1300.0
2012-03-06 10:40:00,39.9,39.9,39.9,39.9,700.0,39.6567,39.6567,39.6567,39.6567,700.0
2012-03-06 10:45:00,39.9,39.9,39.82,39.82,1600.0,39.6567,39.6567,39.5772,39.5772,1600.0
2012-03-06 10:50:00,39.79,39.79,39.72,39.72,600.0,39.5473,39.5473,39.4778,39.4778,600.0
2012-03-06 10:55:00,39.72,39.75,39.72,39.75,700.0,39.4778,39.5076,39.4778,39.5076,700.0
2012-03-06 11:00:00,39.74,39.76,39.74,39.75,1600.0,39.4976,39.5175,39.4976,39.5076,1600.0
2012-03-06 11:05:00,39.75,39.75,39.75,39.75,1300.0,39.5076,39.5076,39.5076,39.5076,1300.0
2012-03-06 11:10:00,39.75,39.75,39.67,39.67,3500.0,39.5076,39.5076,39.4281,39.4281,3500.0
2012-03-06 11:15:00,39.66,39.72,39.66,39.69,1100.0,39.4181,39.4778,39.4181,39.4479,1100.0
2012-03-06 11:20:00,39.7,39.76,39.67,39.72,1600.0,39.4579,39.5175,39.4281,39.4778,1600.0
2012-03-06 11:25:00,39.77,39.77,39.77,39.77,100.0,39.5275,39.5275,39.5275,39.5275,100.0
2012-03-06 11:30:00,39.78,39.79,39.68,39.69,2900.0,39.5374,39.5473,39.438,39.4479,2900.0
2012-03-06 11:35:00,39.75,39.75,39.7,39.75,1100.0,39.5076,39.5076,39.4579,39.5076,1100.0
2012-03-06 11:40:00,39.8,39.8,39.75,39.8,500.0,39.5573,39.5573,39.5076,39.5573,500.0
2012-03-06 11:45:00,39.81,39.83,39.75,39.75,3700.0,39.5672,39.5871,39.5076,39.5076,3700.0
2012-03-06 11:50:00,39.74,39.75,39.69,39.69,800.0,39.4976,39.5076,39.4479,39.4479,800.0
2012-03-06 11:55:00,39.71,39.72,39.71,39.72,300.0,39.4678,39.4778,39.4678,39.4778,300.0
2012-03-06 12:00:00,39.74,39.75,39.74,39.74,1100.0,39.4976,39.5076,39.4976,39.4976,1100.0
2012-03-06 12:05:00,39.76,39.76,39.62,39.62,1500.0,39.5175,39.5175,39.3784,39.3784,1500.0
2012-03-06 12:10:00,39.64,39.64,39.61,39.61,700.0,39.3983,39.3983,39.3684,39.3684,700.0
2012-03-06 12:15:00,39.57,39.62,39.55,39.62,1400.0,39.3287,39.3784,39.3088,39.3784,1400.0
2012-03-06 12:20:00,39.57,39.59,39.57,39.59,700.0,39.3287,39.3486,39.3287,39.3486,700.0
2012-03-06 12:25:00,39.55,39.59,39.55,39.57,1300.0,39.3088,39.3486,39.3088,39.3287,1300.0
2012-03-06 12:30:00,39.58,39.62,39.58,39.62,300.0,39.3386,39.3784,39.3386,39.3784,300.0
2012-03-06 12:35:00,39.65,39.71,39.63,39.7,1000.0,39.4082,39.4678,39.3883,39.4579,1000.0
2012-03-06 12:40:00,39.7,39.7,39.7,39.7,1100.0,39.4579,39.4579,39.4579,39.4579,1100.0
2012-03-06 12:45:00,39.69,39.73,39.69,39.72,1500.0,39.4479,39.4877,39.4479,39.4778,1500.0
2012-03-06 12:50:00,39.75,39.75,39.71,39.71,1500.0,39.5076,39.5076,39.4678,39.4678,1500.0
2012-03-06 12:55:00,39.71,39.71,39.7,39.71,600.0,39.4678,39.4678,39.4579,39.4678,600.0
2012-03-06 13:00:00,39.71,39.72,39.7,39.72,2100.0,39.4678,39.4778,39.4579,39.4778,2100.0
2012-03-06 13:05:00,39.72,39.72,39.71,39.71,400.0,39.4778,39.4778,39.4678,39.4678,400.0
2012-03-06 13:10:00,39.71,39.71,39.7,39.7,700.0,39.4678,39.4678,39.4579,39.4579,700.0
2012-03-06 13:15:00,39.7,39.75,39.7,39.73,2300.0,39.4579,39.5076,39.4579,39.4877,2300.0
2012-03-06 13:20:00,39.73,39.73,39.6,39.61,3100.0,39.4877,39.4877,39.3585,39.3684,3100.0
2012-03-06 13:25:00,39.62,39.63,39.61,39.62,1200.0,39.3784,39.3883,39.3684,39.3784,1200.0
2012-03-06 13:30:00,39.67,39.68,39.66,39.66,300.0,39.4281,39.438,39.4181,39.4181,300.0
2012-03-06 13:35:00,39.68,39.68,39.64,39.64,2300.0,39.438,39.438,39.3983,39.3983,2300.0
2012-03-06 13:40:00,39.65,39.66,39.6,39.64,3300.0,39.4082,39.4181,39.3585,39.3983,3300.0
2012-03-06 13:45:00,39.63,39.65,39.6,39.65,4000.0,39.3883,39.4082,39.3585,39.4082,4000.0
2012-03-06 13:50:00,39.66,39.66,39.65,39.66,600.0,39.4181,39.4181,39.4082,39.4181,600.0
2012-03-06 13:55:00,39.65,39.65,39.55,39.55,2900.0,39.4082,39.4082,39.3088,39.3088,2900.0
2012-03-06 14:00:00,39.52,39.59,39.52,39.59,2500.0,39.279,39.3486,39.279,39.3486,2500.0
2012-03-06 14:05:00,39.56,39.57,39.55,39.56,1100.0,39.3187,39.3287,39.3088,39.3187,1100.0
2012-03-06 14:10:00,39.58,39.59,39.58,39.59,600.0,39.3386,39.3486,39.3386,39.3486,600.0
2012-03-06 14:15:00,39.6,39.6,39.57,39.57,1700.0,39.3585,39.3585,39.3287,39.3287,1700.0
2012-03-06 14:20:00,39.55,39.55,39.5,39.5,1200.0,39.3088,39.3088,39.2591,39.2591,1200.0
2012-03-06 14:25:00,39.5,39.51,39.49,39.49,2300.0,39.2591,39.269,39.2492,39.2492,2300.0
2012-03-06 14:30:00,39.46,39.52,39.46,39.51,1600.0,39.2194,39.279,39.2194,39.269,1600.0
2012-03-06 14:35:00,39.48,39.5,39.47,39.5,2000.0,39.2392,39.2591,39.2293,39.2591,2000.0
2012-03-06 14:40:00,39.5,39.5,39.38,39.39,8900.0,39.2591,39.2591,39.1398,39.1498,8900.0
2012-03-06 14:45:00,39.44,39.44,39.43,39.44,2100.0,39.1995,39.1995,39.1895,39.1995,2100.0
2012-03-06 14:50:00,39.47,39.52,39.46,39.51,4500.0,39.2293,39.279,39.2194,39.269,4500.0
2012-03-06 14:55:00,39.52,39.56,39.52,39.56,2500.0,39.279,39.3187,39.279,39.3187,2500.0
2012-03-06 15:00:00,39.57,39.64,39.57,39.61,5400.0,39.3287,39.3983,39.3287,39.3684,5400.0
2012-03-06 15:05:00,39.61,39.64,39.61,39.62,2100.0,39.3684,39.3983,39.3684,39.3784,2100.0
2012-03-06 15:10:00,39.57,39.57,39.56,39.56,1200.0,39.3287,39.3287,39.3187,39.3187,1200.0
2012-03-06 15:15:00,39.58,39.61,39.58,39.61,1500.0,39.3386,39.3684,39.3386,39.3684,1500.0
2012-03-06 15:20:00,39.61,39.62,39.56,39.62,4600.0,39.3684,39.3784,39.3187,39.3784,4600.0
2012-03-06 15:25:00,39.62,39.63,39.62,39.63,2200.0,39.3784,39.3883,39.3784,39.3883,2200.0
2012-03-06 15:30:00,39.63,39.65,39.63,39.64,4300.0,39.3883,39.4082,39.3883,39.3983,4300.0
2012-03-06 15:35:00,39.64,39.69,39.64,39.69,10700.0,39.3983,39.4479,39.3983,39.4479,10700.0
2012-03-06 15:40:00,39.69,39.76,39.69,39.76,10000.0,39.4479,39.5175,39.4479,39.5175,10000.0
2012-03-06 15:45:00,39.75,39.75,39.64,39.72,8300.0,39.5076,39.5076,39.3983,39.4778,8300.0
2012-03-06 15:50:00,39.71,39.74,39.68,39.68,4600.0,39.4678,39.4976,39.438,39.438,4600.0
2012-03-06 15:55:00,39.69,39.72,39.64,39.68,9300.0,39.4479,39.4778,39.3983,39.438,9300.0
2012-03-07 09:30:00,39.69,39.69,39.54,39.55,5000.0,39.4479,39.4479,39.2989,39.3088,5000.0
2012-03-07 09:35:00,39.61,39.61,39.57,39.57,200.0,39.3684,39.3684,39.3287,39.3287,200.0
2012-03-07 09:40:00,39.59,39.67,39.56,39.67,2800.0,39.3486,39.4281,39.3187,39.4281,2800.0
2012-03-07 09:45:00,39.66,39.66,39.6,39.6,1800.0,39.4181,39.4181,39.3585,39.3585,1800.0
2012-03-07 09:50:00,39.59,39.77,39.59,39.77,2700.0,39.3486,39.5275,39.3486,39.5275,2700.0
2012-03-07 09:55:00,39.78,39.78,39.7,39.75,800.0,39.5374,39.5374,39.4579,39.5076,800.0
2012-03-07 10:00:00,39.75,39.75,39.68,39.68,800.0,39.5076,39.5076,39.438,39.438,800.0
2012-03-07 10:05:00,39.69,39.71,39.64,39.64,2700.0,39.4479,39.4678,39.3983,39.3983,2700.0
2012-03-07 10:10:00,39.66,39.66,39.61,39.61,700.0,39.4181,39.4181,39.3684,39.3684,700.0
2012-03-07 10:15:00,39.62,39.75,39.62,39.75,1700.0,39.3784,39.5076,39.3784,39.5076,1700.0
2012-03-07 10:20:00,39.76,39.81,39.76,39.79,2200.0,39.5175,39.5672,39.5175,39.5473,2200.0
2012-03-07 10:25:00,39.78,39.87,39.75,39.87,3000.0,39.5374,39.6269,39.5076,39.6269,3000.0
2012-03-07 10:30:00,39.92,40.0,39.92,40.0,1500.0,39.6765,39.7561,39.6765,39.7561,1500.0
2012-03-07 10:35:00,39.96,39.96,39.95,39.95,700.0,39.7163,39.7163,39.7064,39.7064,700.0
2012-03-07 10:40:00,39.93,39.93,39.87,39.87,1100.0,39.6865,39.6865,39.6269,39.6269,1100.0
2012-03-07 10:45:00,39.86,39.86,39.82,39.82,400.0,39.6169,39.6169,39.5772,39.5772,400.0
2012-03-07 10:50:00,39.82,39.82,39.77,39.77,500.0,39.5772,39.5772,39.5275,39.5275,500.0
2012-03-07 10:55:00,39.76,39.82,39.76,39.82,1500.0,39.5175,39.5772,39.5175,39.5772,1500.0
2012-03-07 11:00:00,39.83,39.85,39.82,39.84,700.0,39.5871,39.607,39.5772,39.597,700.0
2012-03-07 11:05:00,39.85,39.85,39.79,39.84,1100.0,39.607,39.607,39.5473,39.597,1100.0
2012-03-07 11:10:00,39.83,39.84,39.79,39.81,3100.0,39.5871,39.597,39.5473,39.5672,3100.0
2012-03-07 11:15:00,39.79,39.79,39.79,39.79,1700.0,39.5473,39.5473,39.5473,39.5473,1700.0
2012-03-07 11:20:00,39.79,39.88,39.79,39.88,1100.0,39.5473,39.6368,39.5473,39.6368,1100.0
2012-03-07 11:25:00,39.88,39.88,39.88,39.88,100.0,39.6368,39.6368,39.6368,39.6368,100.0
2012-03-07 11:30:00,39.86,39.89,39.86,39.89,500.0,39.6169,39.6467,39.6169,39.6467,500.0
2012-03-07 11:35:00,39.86,39.94,39.86,39.92,8600.0,39.6169,39.6964,39.6169,39.6765,8600.0
2012-03-07 11:40:00,39.93,39.95,39.93,39.95,1200.0,39.6865,39.7064,39.6865,39.7064,1200.0
2012-03-07 11:45:00,39.96,39.97,39.96,39.97,700.0,39.7163,39.7262,39.7163,39.7262,700.0
2012-03-07 11:50:00,39.99,40.0,39.99,40.0,500.0,39.7461,39.7561,39.7461,39.7561,500.0
2012-03-07 11:55:00,40.01,40.01,40.01,40.01,100.0,39.766,39.766,39.766,39.766,100.0
2012-03-07 12:00:00,40.01,40.11,40.01,40.06,1900.0,39.766,39.8654,39.766,39.8157,1900.0
2012-03-07 12:05:00,40.07,40.1,40.07,40.07,900.0,39.8256,39.8554,39.8256,39.8256,900.0
2012-03-07 12:10:00,40.09,40.1,40.07,40.07,1200.0,39.8455,39.8554,39.8256,39.8256,1200.0
2012-03-07 12:15:00,40.05,40.08,39.96,39.96,800.0,39.8058,39.8356,39.7163,39.7163,800.0
2012-03-07 12:20:00,39.99,40.03,39.96,40.03,2500.0,39.7461,39.7859,39.7163,39.7859,2500.0
2012-03-07 12:25:00,40.02,40.1,40.02,40.1,1300.0,39.7759,39.8554,39.7759,39.8554,1300.0
2012-03-07 12:30:00,40.1,40.11,40.09,40.09,900.0,39.8554,39.8654,39.8455,39.8455,900.0
2012-03-07 12:35:00,40.09,40.16,40.09,40.16,1500.0,39.8455,39.9151,39.8455,39.9151,1500.0
2012-03-07 12:40:00,40.17,40.27,40.17,40.19,4300.0,39.925,40.0244,39.925,39.9449,4300.0
2012-03-07 12:45:00,40.19,40.19,40.18,40.19,600.0,39.9449,39.9449,39.935,39.9449,600.0
2012-03-07 12:50:00,40.19,40.21,40.19,40.21,600.0,39.9449,39.9648,39.9449,39.9648,600.0
2012-03-07 12:55:00,40.25,40.31,40.25,40.3,1300.0,40.0045,40.0642,40.0045,40.0542,1300.0
2012-03-07 13:00:00,40.3,40.3,40.22,40.22,400.0,40.0542,40.0542,39.9747,39.9747,400.0
2012-03-07 13:05:00,40.2,40.2,40.2,40.2,100.0,39.9548,39.9548,39.9548,39.9548,100.0
2012-03-07 13:10:00,40.2,40.24,40.2,40.22,1500.0,39.9548,39.9946,39.9548,39.9747,1500.0
2012-03-07 13:15:00,40.17,40.17,40.15,40.15,400.0,39.925,39.925,39.9051,39.9051,400.0
2012-03-07 13:20:00,40.11,40.15,40.11,40.15,600.0,39.8654,39.9051,39.8654,39.9051,600.0
2012-03-07 13:25:00,40.15,40.18,40.15,40.18,500.0,39.9051,39.935,39.9051,39.935,500.0
2012-03-07 13:30:00,40.17,40.19,40.15,40.19,2500.0,39.925,39.9449,39.9051,39.9449,2500.0
2012-03-07 13:35:00,40.17,40.25,40.17,40.25,1100.0,39.925,40.0045,39.925,40.0045,1100.0
2012-03-07 13:40:00,40.25,40.26,40.18,40.18,3400.0,40.0045,40.0145,39.935,39.935,3400.0
2012-03-07 13:45:00,40.2,40.23,40.19,40.22,2200.0,39.9548,39.9847,39.9449,39.9747,2200.0
2012-03-07 13:50:00,40.22,40.23,40.2,40.2,3700.0,39.9747,39.9847,39.9548,39.9548,3700.0
2012-03-07 13:55:00,40.2,40.21,40.19,40.2,3200.0,39.9548,39.9648,39.9449,39.9548,3200.0
2012-03-07 14:00:00,40.2,40.24,40.19,40.23,7200.0,39.9548,39.9946,39.9449,39.9847,7200.0
2012-03-07 14:05:00,40.22,40.22,40.18,40.18,2000.0,39.9747,39.9747,39.935,39.935,2000.0
2012-03-07 14:10:00,40.18,40.19,40.16,40.16,1200.0,39.935,39.9449,39.9151,39.9151,1200.0
2012-03-07 14:15:00,40.17,40.18,40.08,40.09,6800.0,39.925,39.935,39.8356,39.8455,6800.0
2012-03-07 14:20:00,40.08,40.08,40.06,40.06,700.0,39.8356,39.8356,39.8157,39.8157,700.0
2012-03-07 14:25:00,40.08,40.1,40.06,40.09,1800.0,39.8356,39.8554,39.8157,39.8455,1800.0
2012-03-07 14:30:00,40.09,40.09,40.03,40.03,3800.0,39.8455,39.8455,39.7859,39.7859,3800.0
2012-03-07 14:35:00,40.01,40.03,40.01,40.02,5500.0,39.766,39.7859,39.766,39.7759,5500.0
2012-03-07 14:40:00,40.01,40.03,40.0,40.02,7000.0,39.766,39.7859,39.7561,39.7759,7000.0
2012-03-07 14:45:00,40.0,40.03,40.0,40.0,5700.0,39.7561,39.7859,39.7561,39.7561,5700.0
2012-03-07 14:50:00,40.02,40.03,40.0,40.02,8800.0,39.7759,39.7859,39.7561,39.7759,8800.0
2012-03-07 14:55:00,40.02,40.02,40.0,40.02,2600.0,39.7759,39.7759,39.7561,39.7759,2600.0
2012-03-07 15:00:00,40.03,40.09,40.02,40.04,5500.0,39.7859,39.8455,39.7759,39.7958,5500.0
2012-03-07 15:05:00,40.04,40.04,39.98,40.0,9900.0,39.7958,39.7958,39.7362,39.7561,9900.0
2012-03-07 15:10:00,39.98,39.99,39.93,39.99,3000.0,39.7362,39.7461,39.6865,39.7461,3000.0
2012-03-07 15:15:00,40.0,40.05,39.95,40.05,4400.0,39.7561,39.8058,39.7064,39.8058,4400.0
2012-03-07 15:20:00,40.07,40.11,40.07,40.08,4500.0,39.8256,39.8654,39.8256,39.8356,4500.0
2012-03-07 15:25:00,40.08,40.11,40.07,40.11,3600.0,39.8356,39.8654,39.8256,39.8654,3600.0
2012-03-07 15:30:00,40.13,40.19,40.12,40.16,14800.0,39.8853,39.9449,39.8753,39.9151,14800.0
2012-03-07 15:35:00,40.17,40.17,40.14,40.14,3500.0,39.925,39.925,39.8952,39.8952,3500.0
2012-03-07 15:40:00,40.14,40.25,40.14,40.25,7000.0,39.8952,40.0045,39.8952,40.0045,7000.0
2012-03-07 15:45:00,40.23,40.23,40.1,40.12,5400.0,39.9847,39.9847,39.8554,39.8753,5400.0
2012-03-07 15:50:00,40.1,40.1,40.03,40.05,5700.0,39.8554,39.8554,39.7859,39.8058,5700.0
2012-03-07 15:55:00,40.06,40.06,39.99,40.01,12200.0,39.8157,39.8157,39.7461,39.766,12200.0
2012-03-08 09:30:00,40.4,40.4,40.29,40.31,2700.0,40.1536,40.1536,40.0443,40.0642,2700.0
2012-03-08 09:35:00,40.25,40.34,40.25,40.32,900.0,40.0045,40.094,40.0045,40.0741,900.0
2012-03-08 09:40:00,40.29,40.34,40.28,40.28,1900.0,40.0443,40.094,40.0344,40.0344,1900.0
2012-03-08 09:45:00,40.27,40.31,40.2,40.2,2200.0,40.0244,40.0642,39.9548,39.9548,2200.0
2012-03-08 09:50:00,40.2,40.26,40.1,40.1,5300.0,39.9548,40.0145,39.8554,39.8554,5300.0
2012-03-08 09:55:00,40.1,40.13,40.1,40.13,400.0,39.8554,39.8853,39.8554,39.8853,400.0
2012-03-08 10:00:00,40.15,40.15,40.09,40.09,1500.0,39.9051,39.9051,39.8455,39.8455,1500.0
2012-03-08 10:05:00,40.06,40.12,40.05,40.09,2800.0,39.8157,39.8753,39.8058,39.8455,2800.0
2012-03-08 10:10:00,40.08,40.08,40.02,40.05,2100.0,39.8356,39.8356,39.7759,39.8058,2100.0
2012-03-08 10:15:00,40.05,40.12,40.04,40.09,2200.0,39.8058,39.8753,39.7958,39.8455,2200.0
2012-03-08 10:20:00,40.06,40.06,40.04,40.04,1900.0,39.8157,39.8157,39.7958,39.7958,1900.0
2012-03-08 10:25:00,40.06,40.11,40.06,40.08,1600.0,39.8157,39.8654,39.8157,39.8356,1600.0
2012-03-08 10:30:00,40.1,40.1,40.07,40.08,1800.0,39.8554,39.8554,39.8256,39.8356,1800.0
2012-03-08 10:35:00,40.08,40.11,40.08,40.08,1900.0,39.8356,39.8654,39.8356,39.8356,1900.0
2012-03-08 10:40:00,40.1,40.15,40.1,40.12,2600.0,39.8554,39.9051,39.8554,39.8753,2600.0
2012-03-08 10:45:00,40.13,40.28,40.13,40.22,8500.0,39.8853,40.0344,39.8853,39.9747,8500.0
2012-03-08 10:50:00,40.22,40.25,40.2,40.2,4100.0,39.9747,40.0045,39.9548,39.9548,4100.0
2012-03-08 10:55:00,40.25,40.39,40.23,40.36,2300.0,40.0045,40.1437,39.9847,40.1139,2300.0
2012-03-08 11:00:00,40.39,40.51,40.39,40.48,10100.0,40.1437,40.2629,40.1437,40.2331,10100.0
2012-03-08 11:05:00,40.55,40.78,40.55,40.78,3600.0,40.3027,40.5313,40.3027,40.5313,3600.0
2012-03-08 11:10:00,40.78,40.92,40.78,40.78,6400.0,40.5313,40.6704,40.5313,40.5313,6400.0
2012-03-08 11:15:00,40.77,40.94,40.77,40.94,4200.0,40.5214,40.6903,40.5214,40.6903,4200.0
2012-03-08 11:20:00,40.93,40.93,40.8,40.8,2300.0,40.6804,40.6804,40.5512,40.5512,2300.0
2012-03-08 11:25:00,40.81,40.87,40.81,40.86,900.0,40.5611,40.6208,40.5611,40.6108,900.0
2012-03-08 11:30:00,40.86,40.93,40.86,40.93,2000.0,40.6108,40.6804,40.6108,40.6804,2000.0
2012-03-08 11:35:00,40.97,41.01,40.97,41.01,3000.0,40.7201,40.7599,40.7201,40.7599,3000.0
2012-03-08 11:40:00,41.06,41.09,41.04,41.04,3100.0,40.8096,40.8394,40.7897,40.7897,3100.0
2012-03-08 11:45:00,41.08,41.16,41.08,41.11,1600.0,40.8295,40.909,40.8295,40.8593,1600.0
2012-03-08 11:50:00,41.1,41.13,41.07,41.09,2100.0,40.8494,40.8792,40.8195,40.8394,2100.0
2012-03-08 11:55:00,41.1,41.1,41.08,41.09,2200.0,40.8494,40.8494,40.8295,40.8394,2200.0
2012-03-08 12:00:00,41.1,41.11,41.09,41.1,1600.0,40.8494,40.8593,40.8394,40.8494,1600.0
2012-03-08 12:05:00,41.11,41.17,41.1,41.17,10800.0,40.8593,40.9189,40.8494,40.9189,10800.0
2012-03-08 12:10:00,41.2,41.21,41.2,41.21,400.0,40.9487,40.9587,40.9487,40.9587,400.0
2012-03-08 12:15:00,41.21,41.21,41.11,41.11,2200.0,40.9587,40.9587,40.8593,40.8593,2200.0
2012-03-08 12:20:00,41.16,41.16,41.16,41.16,700.0,40.909,40.909,40.909,40.909,700.0
2012-03-08 12:25:00,41.16,41.16,41.15,41.15,1600.0,40.909,40.909,40.899,40.899,1600.0
2012-03-08 12:30:00,41.15,41.18,41.15,41.18,700.0,40.899,40.9289,40.899,40.9289,700.0
2012-03-08 12:35:00,41.18,41.18,41.02,41.05,4200.0,40.9289,40.9289,40.7698,40.7997,4200.0
2012-03-08 12:40:00,41.05,41.05,41.04,41.04,1000.0,40.7997,40.7997,40.7897,40.7897,1000.0
2012-03-08 12:45:00,41.04,41.05,40.99,40.99,2000.0,40.7897,40.7997,40.74,40.74,2000.0
2012-03-08 12:50:00,41.0,41.05,41.0,41.05,600.0,40.75,40.7997,40.75,40.7997,600.0
2012-03-08 12:55:00,41.02,41.02,41.01,41.01,1100.0,40.7698,40.7698,40.7599,40.7599,1100.0
2012-03-08 13:00:00,41.0,41.0,41.0,41.0,200.0,40.75,40.75,40.75,40.75,200.0
2012-03-08 13:05:00,41.02,41.02,41.0,41.0,200.0,40.7698,40.7698,40.75,40.75,200.0
2012-03-08 13:10:00,41.01,41.02,40.96,40.97,2900.0,40.7599,40.7698,40.7102,40.7201,2900.0
2012-03-08 13:15:00,41.0,41.08,41.0,41.08,2600.0,40.75,40.8295,40.75,40.8295,2600.0
2012-03-08 13:20:00,41.07,41.08,41.05,41.07,1100.0,40.8195,40.8295,40.7997,40.8195,1100.0
2012-03-08 13:25:00,41.08,41.17,41.08,41.17,1400.0,40.8295,40.9189,40.8295,40.9189,1400.0
2012-03-08 13:30:00,41.17,41.2,41.16,41.2,700.0,40.9189,40.9487,40.909,40.9487,700.0
2012-03-08 13:35:00,41.23,41.25,41.15,41.16,3900.0,40.9786,40.9984,40.899,40.909,3900.0
2012-03-08 13:40:00,41.16,41.16,41.15,41.15,900.0,40.909,40.909,40.899,40.899,900.0
2012-03-08 13:45:00,41.15,41.16,41.14,41.14,2100.0,40.899,40.909,40.8891,40.8891,2100.0
2012-03-08 13:50:00,41.13,41.13,41.03,41.03,2600.0,40.8792,40.8792,40.7798,40.7798,2600.0
2012-03-08 13:55:00,41.0,41.0,41.0,41.0,400.0,40.75,40.75,40.75,40.75,400.0
2012-03-08 14:00:00,41.01,41.01,40.95,40.95,6600.0,40.7599,40.7599,40.7003,40.7003,6600.0
2012-03-08 14:05:00,40.95,40.97,40.94,40.94,800.0,40.7003,40.7201,40.6903,40.6903,800.0
2012-03-08 14:10:00,40.95,40.96,40.93,40.93,2000.0,40.7003,40.7102,40.6804,40.6804,2000.0
2012-03-08 14:15:00,40.93,40.97,40.92,40.97,2600.0,40.6804,40.7201,40.6704,40.7201,2600.0
2012-03-08 14:20:00,40.99,41.03,40.99,41.03,600.0,40.74,40.7798,40.74,40.7798,600.0
2012-03-08 14:25:00,41.04,41.05,40.94,40.94,3400.0,40.7897,40.7997,40.6903,40.6903,3400.0
2012-03-08 14:30:00,40.95,40.95,40.92,40.92,400.0,40.7003,40.7003,40.6704,40.6704,400.0
2012-03-08 14:35:00,40.93,40.93,40.89,40.9,1000.0,40.6804,40.6804,40.6406,40.6506,1000.0
2012-03-08 14:40:00,40.93,40.95,40.91,40.91,3900.0,40.6804,40.7003,40.6605,40.6605,3900.0
2012-03-08 14:45:00,40.91,40.91,40.9,40.91,1000.0,40.6605,40.6605,40.6506,40.6605,1000.0
2012-03-08 14:50:00,40.92,40.99,40.91,40.99,2700.0,40.6704,40.74,40.6605,40.74,2700.0
2012-03-08 14:55:00,40.98,40.98,40.92,40.92,1200.0,40.7301,40.7301,40.6704,40.6704,1200.0
2012-03-08 15:00:00,40.97,41.05,40.96,41.05,2600.0,40.7201,40.7997,40.7102,40.7997,2600.0
2012-03-08 15:05:00,41.06,41.13,41.06,41.13,2500.0,40.8096,40.8792,40.8096,40.8792,2500.0
2012-03-08 15:10:00,41.15,41.24,41.15,41.24,2400.0,40.899,40.9885,40.899,40.9885,2400.0
2012-03-08 15:15:00,41.24,41.24,41.05,41.19,10400.0,40.9885,40.9885,40.7997,40.9388,10400.0
2012-03-08 15:20:00,41.19,41.27,41.19,41.27,1500.0,40.9388,41.0183,40.9388,41.0183,1500.0
2012-03-08 15:25:00,41.27,41.3,41.26,41.29,2900.0,41.0183,41.0481,41.0084,41.0382,2900.0
2012-03-08 15:30:00,41.3,41.39,41.3,41.39,9600.0,41.0481,41.1376,41.0481,41.1376,9600.0
2012-03-08 15:35:00,41.4,41.4,41.26,41.34,8500.0,41.1475,41.1475,41.0084,41.0879,8500.0
2012-03-08 15:40:00,41.33,41.4,41.3,41.34,8900.0,41.0779,41.1475,41.0481,41.0879,8900.0
2012-03-08 15:45:00,41.32,41.35,41.3,41.34,3300.0,41.068,41.0978,41.0481,41.0879,3300.0
2012-03-08 15:50:00,41.34,41.4,41.3,41.34,6600.0,41.0879,41.1475,41.0481,41.0879,6600.0
2012-03-08 15:55:00,41.34,41.34,41.28,41.28,6700.0,41.0879,41.0879,41.0283,41.0283,6700.0
2012-03-09 09:30:00,41.28,41.28,41.15,41.21,2800.0,41.0283,41.0283,40.899,40.9587,2800.0
2012-03-09 09:35:00,41.16,41.36,41.16,41.36,2100.0,40.909,41.1078,40.909,41.1078,2100.0
2012-03-09 09:40:00,41.34,41.36,41.29,41.29,500.0,41.0879,41.1078,41.0382,41.0382,500.0
2012-03-09 09:45:00,41.34,41.37,41.34,41.35,700.0,41.0879,41.1177,41.0879,41.0978,700.0
2012-03-09 09:50:00,41.4,41.42,41.31,41.41,4500.0,41.1475,41.1674,41.0581,41.1575,4500.0
2012-03-09 09:55:00,41.41,41.51,41.41,41.48,13500.0,41.1575,41.2569,41.1575,41.227,13500.0
2012-03-09 10:00:00,41.48,41.55,41.48,41.5,2100.0,41.227,41.2966,41.227,41.2469,2100.0
2012-03-09 10:05:00,41.55,41.6,41.53,41.6,1600.0,41.2966,41.3463,41.2767,41.3463,1600.0
2012-03-09 10:10:00,41.63,41.65,41.59,41.59,1800.0,41.3761,41.396,41.3364,41.3364,1800.0
2012-03-09 10:15:00,41.61,41.88,41.61,41.88,1800.0,41.3562,41.6246,41.3562,41.6246,1800.0
2012-03-09 10:20:00,41.9,41.99,41.89,41.92,3700.0,41.6445,41.7339,41.6345,41.6643,3700.0
2012-03-09 10:25:00,41.95,41.99,41.94,41.98,1600.0,41.6942,41.7339,41.6842,41.724,1600.0
2012-03-09 10:30:00,41.99,41.99,41.96,41.96,2000.0,41.7339,41.7339,41.7041,41.7041,2000.0
2012-03-09 10:35:00,41.98,42.0,41.96,42.0,6600.0,41.724,41.7439,41.7041,41.7439,6600.0
2012-03-09 10:40:00,41.99,42.0,41.97,41.97,2500.0,41.7339,41.7439,41.714,41.714,2500.0
2012-03-09 10:45:00,42.0,42.0,41.96,41.96,1000.0,41.7439,41.7439,41.7041,41.7041,1000.0
2012-03-09 10:50:00,41.96,42.0,41.95,41.97,2600.0,41.7041,41.7439,41.6942,41.714,2600.0
2012-03-09 10:55:00,41.98,41.99,41.97,41.97,1600.0,41.724,41.7339,41.714,41.714,1600.0
2012-03-09 11:00:00,41.99,41.99,41.95,41.98,1900.0,41.7339,41.7339,41.6942,41.724,1900.0
2012-03-09 11:05:00,41.96,42.0,41.96,41.99,6300.0,41.7041,41.7439,41.7041,41.7339,6300.0
2012-03-09 11:10:00,41.99,42.0,41.99,42.0,2900.0,41.7339,41.7439,41.7339,41.7439,2900.0
2012-03-09 11:15:00,42.0,42.0,41.98,41.99,2700.0,41.7439,41.7439,41.724,41.7339,2700.0
2012-03-09 11:20:00,41.96,41.98,41.95,41.96,2700.0,41.7041,41.724,41.6942,41.7041,2700.0
2012-03-09 11:25:00,41.96,41.98,41.95,41.96,5500.0,41.7041,41.724,41.6942,41.7041,5500.0
2012-03-09 11:30:00,41.94,41.96,41.92,41.96,3300.0,41.6842,41.7041,41.6643,41.7041,3300.0
2012-03-09 11:35:00,41.99,42.0,41.99,42.0,2600.0,41.7339,41.7439,41.7339,41.7439,2600.0
2012-03-09 11:40:00,42.0,42.0,41.98,41.98,6300.0,41.7439,41.7439,41.724,41.724,6300.0
2012-03-09 11:45:00,41.98,42.0,41.98,42.0,6800.0,41.724,41.7439,41.724,41.7439,6800.0
2012-03-09 11:50:00,42.0,42.01,41.94,41.94,10900.0,41.7439,41.7538,41.6842,41.6842,10900.0
2012-03-09 11:55:00,41.96,41.97,41.94,41.94,900.0,41.7041,41.714,41.6842,41.6842,900.0
2012-03-09 12:00:00,41.95,41.95,41.87,41.88,2900.0,41.6942,41.6942,41.6147,41.6246,2900.0
2012-03-09 12:05:00,41.88,41.92,41.88,41.9,1600.0,41.6246,41.6643,41.6246,41.6445,1600.0
2012-03-09 12:10:00,41.94,42.0,41.94,41.97,1700.0,41.6842,41.7439,41.6842,41.714,1700.0
2012-03-09 12:15:00,41.98,41.98,41.95,41.95,1600.0,41.724,41.724,41.6942,41.6942,1600.0
2012-03-09 12:20:00,41.95,41.97,41.95,41.97,700.0,41.6942,41.714,41.6942,41.714,700.0
2012-03-09 12:25:00,41.97,41.97,41.94,41.97,1800.0,41.714,41.714,41.6842,41.714,1800.0
2012-03-09 12:30:00,41.99,41.99,41.99,41.99,100.0,41.7339,41.7339,41.7339,41.7339,100.0
2012-03-09 12:35:00,41.97,41.99,41.95,41.95,5800.0,41.714,41.7339,41.6942,41.6942,5800.0
2012-03-09 12:40:00,41.95,41.95,41.95,41.95,300.0,41.6942,41.6942,41.6942,41.6942,300.0
2012-03-09 12:45:00,41.95,41.95,41.86,41.88,2700.0,41.6942,41.6942,41.6047,41.6246,2700.0
2012-03-09 12:50:00,41.9,41.96,41.9,41.95,2700.0,41.6445,41.7041,41.6445,41.6942,2700.0
2012-03-09 12:55:00,41.91,41.96,41.88,41.9,4200.0,41.6544,41.7041,41.6246,41.6445,4200.0
2012-03-09 13:00:00,41.88,41.88,41.87,41.87,1300.0,41.6246,41.6246,41.6147,41.6147,1300.0
2012-03-09 13:05:00,41.88,41.88,41.87,41.87,500.0,41.6246,41.6246,41.6147,41.6147,500.0
2012-03-09 13:10:00,41.86,41.86,41.86,41.86,300.0,41.6047,41.6047,41.6047,41.6047,300.0
2012-03-09 13:15:00,41.87,41.94,41.86,41.89,2600.0,41.6147,41.6842,41.6047,41.6345,2600.0
2012-03-09 13:20:00,41.87,41.9,41.82,41.89,3500.0,41.6147,41.6445,41.565,41.6345,3500.0
2012-03-09 13:25:00,41.9,41.9,41.7,41.78,2700.0,41.6445,41.6445,41.4457,41.5252,2700.0
2012-03-09 13:30:00,41.77,41.77,41.71,41.71,3200.0,41.5153,41.5153,41.4556,41.4556,3200.0
2012-03-09 13:35:00,41.74,41.77,41.74,41.77,1200.0,41.4854,41.5153,41.4854,41.5153,1200.0
2012-03-09 13:40:00,41.77,41.77,41.77,41.77,0.0,41.5153,41.5153,41.5153,41.5153,0.0
2012-03-09 13:45:00,41.78,41.81,41.76,41.81,1900.0,41.5252,41.555,41.5053,41.555,1900.0
2012-03-09 13:50:00,41.82,41.84,41.82,41.83,700.0,41.565,41.5848,41.565,41.5749,700.0
2012-03-09 13:55:00,41.85,41.86,41.83,41.83,1800.0,41.5948,41.6047,41.5749,41.5749,1800.0
2012-03-09 14:00:00,41.82,41.82,41.82,41.82,100.0,41.565,41.565,41.565,41.565,100.0
2012-03-09 14:05:00,41.82,41.82,41.75,41.76,2600.0,41.565,41.565,41.4954,41.5053,2600.0
2012-03-09 14:10:00,41.8,41.81,41.8,41.81,600.0,41.5451,41.555,41.5451,41.555,600.0
2012-03-09 14:15:00,41.81,41.82,41.77,41.77,8900.0,41.555,41.565,41.5153,41.5153,8900.0
2012-03-09 14:20:00,41.75,41.81,41.75,41.81,1200.0,41.4954,41.555,41.4954,41.555,1200.0
2012-03-09 14:25:00,41.82,41.82,41.81,41.81,200.0,41.565,41.565,41.555,41.555,200.0
2012-03-09 14:30:00,41.84,41.88,41.84,41.84,2000.0,41.5848,41.6246,41.5848,41.5848,2000.0
2012-03-09 14:35:00,41.84,41.85,41.83,41.83,1000.0,41.5848,41.5948,41.5749,41.5749,1000.0
2012-03-09 14:40:00,41.84,41.88,41.83,41.86,2400.0,41.5848,41.6246,41.5749,41.6047,2400.0
2012-03-09 14:45:00,41.86,41.86,41.84,41.86,4600.0,41.6047,41.6047,41.5848,41.6047,4600.0
2012-03-09 14:50:00,41.85,41.88,41.84,41.86,7400.0,41.5948,41.6246,41.5848,41.6047,7400.0
2012-03-09 14:55:00,41.85,41.87,41.84,41.85,7000.0,41.5948,41.6147,41.5848,41.5948,7000.0
2012-03-09 15:00:00,41.86,41.88,41.84,41.88,2600.0,41.6047,41.6246,41.5848,41.6246,2600.0
2012-03-09 15:05:00,41.88,41.97,41.88,41.92,10400.0,41.6246,41.714,41.6246,41.6643,10400.0
2012-03-09 15:10:00,41.92,41.92,41.85,41.88,6000.0,41.6643,41.6643,41.5948,41.6246,6000.0
2012-03-09 15:15:00,41.85,41.85,41.85,41.85,1800.0,41.5948,41.5948,41.5948,41.5948,1800.0
2012-03-09 15:20:00,41.85,41.9,41.85,41.9,3800.0,41.5948,41.6445,41.5948,41.6445,3800.0
2012-03-09 15:25:00,41.88,41.89,41.87,41.89,2400.0,41.6246,41.6345,41.6147,41.6345,2400.0
2012-03-09 15:30:00,41.87,41.87,41.85,41.85,2100.0,41.6147,41.6147,41.5948,41.5948,2100.0
2012-03-09 15:35:00,41.85,41.95,41.85,41.95,10500.0,41.5948,41.6942,41.5948,41.6942,10500.0
2012-03-09 15:40:00,41.96,41.96,41.91,41.94,12100.0,41.7041,41.7041,41.6544,41.6842,12100.0
2012-03-09 15:45:00,41.94,41.96,41.94,41.94,5200.0,41.6842,41.7041,41.6842,41.6842,5200.0
2012-03-09 15:50:00,41.94,41.95,41.83,41.84,4800.0,41.6842,41.6942,41.5749,41.5848,4800.0
2012-03-09 15:55:00,41.86,41.9,41.84,41.9,12900.0,41.6047,41.6445,41.5848,41.6445,12900.0
2012-03-12 09:30:00,41.84,41.84,41.69,41.69,2500.0,41.5848,41.5848,41.4358,41.4358,2500.0
2012-03-12 09:35:00,41.75,41.81,41.75,41.77,1000.0,41.4954,41.555,41.4954,41.5153,1000.0
2012-03-12 09:40:00,41.81,41.92,41.75,41.78,2200.0,41.555,41.6643,41.4954,41.5252,2200.0
2012-03-12 09:45:00,41.75,41.77,41.74,41.74,1600.0,41.4954,41.5153,41.4854,41.4854,1600.0
2012-03-12 09:50:00,41.74,41.99,41.7,41.96,2600.0,41.4854,41.7339,41.4457,41.7041,2600.0
2012-03-12 09:55:00,41.97,42.0,41.94,41.99,3400.0,41.714,41.7439,41.6842,41.7339,3400.0
2012-03-12 10:00:00,41.95,41.99,41.93,41.93,2200.0,41.6942,41.7339,41.6743,41.6743,2200.0
2012-03-12 10:05:00,41.9,41.91,41.88,41.9,2800.0,41.6445,41.6544,41.6246,41.6445,2800.0
2012-03-12 10:10:00,41.9,41.9,41.89,41.89,900.0,41.6445,41.6445,41.6345,41.6345,900.0
2012-03-12 10:15:00,41.91,42.02,41.91,42.01,6600.0,41.6544,41.7637,41.6544,41.7538,6600.0
2012-03-12 10:20:00,42.02,42.02,41.88,41.93,3900.0,41.7637,41.7637,41.6246,41.6743,3900.0
2012-03-12 10:25:00,41.93,41.96,41.93,41.96,1300.0,41.6743,41.7041,41.6743,41.7041,1300.0
2012-03-12 10:30:00,41.91,41.91,41.85,41.89,2500.0,41.6544,41.6544,41.5948,41.6345,2500.0
2012-03-12 10:35:00,41.89,41.89,41.79,41.81,4000.0,41.6345,41.6345,41.5351,41.555,4000.0
2012-03-12 10:40:00,41.79,42.0,41.73,42.0,8300.0,41.5351,41.7439,41.4755,41.7439,8300.0
2012-03-12 10:45:00,41.96,42.08,41.96,42.08,5300.0,41.7041,41.8234,41.7041,41.8234,5300.0
2012-03-12 10:50:00,42.09,42.23,42.08,42.23,5200.0,41.8333,41.9725,41.8234,41.9725,5200.0
2012-03-12 10:55:00,42.22,42.22,41.96,41.96,2500.0,41.9625,41.9625,41.7041,41.7041,2500.0
2012-03-12 11:00:00,41.97,41.97,41.82,41.82,1500.0,41.714,41.714,41.565,41.565,1500.0
2012-03-12 11:05:00,41.82,41.83,41.61,41.61,7800.0,41.565,41.5749,41.3562,41.3562,7800.0
2012-03-12 11:10:00,41.61,41.82,41.59,41.82,3600.0,41.3562,41.565,41.3364,41.565,3600.0
2012-03-12 11:15:00,41.77,41.87,41.77,41.78,2800.0,41.5153,41.6147,41.5153,41.5252,2800.0
2012-03-12 11:20:00,41.77,41.79,41.65,41.65,1400.0,41.5153,41.5351,41.396,41.396,1400.0
2012-03-12 11:25:00,41.7,41.7,41.58,41.58,2100.0,41.4457,41.4457,41.3264,41.3264,2100.0
2012-03-12 11:30:00,41.58,41.73,41.57,41.68,2400.0,41.3264,41.4755,41.3165,41.4258,2400.0
2012-03-12 11:35:00,41.68,41.75,41.67,41.74,1100.0,41.4258,41.4954,41.4159,41.4854,1100.0
2012-03-12 11:40:00,41.79,41.94,41.79,41.84,3200.0,41.5351,41.6842,41.5351,41.5848,3200.0
2012-03-12 11:45:00,41.83,41.91,41.81,41.87,7800.0,41.5749,41.6544,41.555,41.6147,7800.0
2012-03-12 11:50:00,41.88,42.09,41.87,41.96,12900.0,41.6246,41.8333,41.6147,41.7041,12900.0
2012-03-12 11:55:00,41.91,41.95,41.8,41.8,1600.0,41.6544,41.6942,41.5451,41.5451,1600.0
2012-03-12 12:00:00,41.82,41.86,41.76,41.86,1500.0,41.565,41.6047,41.5053,41.6047,1500.0
2012-03-12 12:05:00,41.9,41.9,41.9,41.9,800.0,41.6445,41.6445,41.6445,41.6445,800.0
2012-03-12 12:10:00,41.9,41.91,41.85,41.88,2100.0,41.6445,41.6544,41.5948,41.6246,2100.0
2012-03-12 12:15:00,41.91,41.92,41.88,41.89,1000.0,41.6544,41.6643,41.6246,41.6345,1000.0
2012-03-12 12:20:00,41.91,41.96,41.91,41.96,500.0,41.6544,41.7041,41.6544,41.7041,500.0
2012-03-12 12:25:00,41.96,42.0,41.96,41.98,1200.0,41.7041,41.7439,41.7041,41.724,1200.0
2012-03-12 12:30:00,41.96,42.01,41.94,41.94,2800.0,41.7041,41.7538,41.6842,41.6842,2800.0
2012-03-12 12:35:00,41.94,41.94,41.94,41.94,0.0,41.6842,41.6842,41.6842,41.6842,0.0
2012-03-12 12:40:00,41.91,41.92,41.79,41.88,6000.0,41.6544,41.6643,41.5351,41.6246,6000.0
2012-03-12 12:45:00,41.88,41.88,41.86,41.86,300.0,41.6246,41.6246,41.6047,41.6047,300.0
2012-03-12 12:50:00,41.87,41.87,41.8,41.8,2800.0,41.6147,41.6147,41.5451,41.5451,2800.0
2012-03-12 12:55:00,41.78,41.81,41.74,41.8,3300.0,41.5252,41.555,41.4854,41.5451,3300.0
2012-03-12 13:00:00,41.81,41.89,41.81,41.89,500.0,41.555,41.6345,41.555,41.6345,500.0
2012-03-12 13:05:00,41.89,41.9,41.86,41.89,2300.0,41.6345,41.6445,41.6047,41.6345,2300.0
2012-03-12 13:10:00,41.9,41.9,41.9,41.9,200.0,41.6445,41.6445,41.6445,41.6445,200.0
2012-03-12 13:15:00,41.9,42.01,41.87,41.99,4600.0,41.6445,41.7538,41.6147,41.7339,4600.0
2012-03-12 13:20:00,41.97,42.04,41.97,42.01,400.0,41.714,41.7836,41.714,41.7538,400.0
2012-03-12 13:25:00,42.06,42.06,42.0,42.05,1400.0,41.8035,41.8035,41.7439,41.7936,1400.0
2012-03-12 13:30:00,42.05,42.05,42.02,42.02,1200.0,41.7936,41.7936,41.7637,41.7637,1200.0
2012-03-12 13:35:00,42.02,42.09,42.0,42.05,3700.0,41.7637,41.8333,41.7439,41.7936,3700.0
2012-03-12 13:40:00,42.09,42.09,42.08,42.09,500.0,41.8333,41.8333,41.8234,41.8333,500.0
2012-03-12 13:45:00,42.12,42.12,42.01,42.01,6100.0,41.8631,41.8631,41.7538,41.7538,6100.0
2012-03-12 13:50:00,42.03,42.06,42.03,42.06,2100.0,41.7737,41.8035,41.7737,41.8035,2100.0
2012-03-12 13:55:00,42.06,42.13,42.0,42.0,4300.0,41.8035,41.8731,41.7439,41.7439,4300.0
2012-03-12 14:00:00,42.03,42.08,42.03,42.08,1500.0,41.7737,41.8234,41.7737,41.8234,1500.0
2012-03-12 14:05:00,42.08,42.09,42.08,42.09,1500.0,41.8234,41.8333,41.8234,41.8333,1500.0
2012-03-12 14:10:00,42.09,42.17,42.08,42.17,3700.0,41.8333,41.9128,41.8234,41.9128,3700.0
2012-03-12 14:15:00,42.2,42.22,42.14,42.15,2600.0,41.9426,41.9625,41.883,41.8929,2600.0
2012-03-12 14:20:00,42.14,42.2,42.12,42.15,13100.0,41.883,41.9426,41.8631,41.8929,13100.0
2012-03-12 14:25:00,42.16,42.16,42.03,42.05,11400.0,41.9029,41.9029,41.7737,41.7936,11400.0
2012-03-12 14:30:00,42.05,42.05,41.94,41.96,6100.0,41.7936,41.7936,41.6842,41.7041,6100.0
2012-03-12 14:35:00,41.96,41.96,41.91,41.91,2200.0,41.7041,41.7041,41.6544,41.6544,2200.0
2012-03-12 14:40:00,41.9,41.9,41.85,41.86,2800.0,41.6445,41.6445,41.5948,41.6047,2800.0
2012-03-12 14:45:00,41.86,41.87,41.82,41.83,2500.0,41.6047,41.6147,41.565,41.5749,2500.0
2012-03-12 14:50:00,41.85,41.85,41.82,41.83,2300.0,41.5948,41.5948,41.565,41.5749,2300.0
2012-03-12 14:55:00,41.81,41.89,41.81,41.89,1300.0,41.555,41.6345,41.555,41.6345,1300.0
2012-03-12 15:00:00,41.9,41.93,41.9,41.92,1500.0,41.6445,41.6743,41.6445,41.6643,1500.0
2012-03-12 15:05:00,41.92,41.96,41.89,41.93,2700.0,41.6643,41.7041,41.6345,41.6743,2700.0
2012-03-12 15:10:00,41.93,41.98,41.93,41.97,1800.0,41.6743,41.724,41.6743,41.714,1800.0
2012-03-12 15:15:00,42.0,42.0,41.99,42.0,2600.0,41.7439,41.7439,41.7339,41.7439,2600.0
2012-03-12 15:20:00,42.0,42.03,41.98,42.0,3300.0,41.7439,41.7737,41.724,41.7439,3300.0
2012-03-12 15:25:00,41.99,42.01,41.98,42.0,3100.0,41.7339,41.7538,41.724,41.7439,3100.0
2012-03-12 15:30:00,42.0,42.04,41.99,41.99,2500.0,41.7439,41.7836,41.7339,41.7339,2500.0
2012-03-12 15:35:00,41.99,42.03,41.98,42.0,5300.0,41.7339,41.7737,41.724,41.7439,5300.0
2012-03-12 15:40:00,41.98,42.0,41.95,41.97,6100.0,41.724,41.7439,41.6942,41.714,6100.0
2012-03-12 15:45:00,41.94,42.0,41.92,42.0,4200.0,41.6842,41.7439,41.6643,41.7439,4200.0
2012-03-12 15:50:00,41.96,41.99,41.94,41.97,2400.0,41.7041,41.7339,41.6842,41.714,2400.0
2012-03-12 15:55:00,41.96,42.0,41.89,41.99,10200.0,41.7041,41.7439,41.6345,41.7339,10200.0
2012-03-13 09:30:00,42.21,42.21,41.98,42.15,16400.0,41.9526,41.9526,41.724,41.8929,16400.0
2012-03-13 09:35:00,42.16,42.24,42.13,42.14,4800.0,41.9029,41.9824,41.8731,41.883,4800.0
2012-03-13 09:40:00,42.19,42.25,42.16,42.19,5400.0,41.9327,41.9923,41.9029,41.9327,5400.0
2012-03-13 09:45:00,42.16,42.28,42.11,42.23,4400.0,41.9029,42.0222,41.8532,41.9725,4400.0
2012-03-13 09:50:00,42.28,42.29,42.23,42.28,1800.0,42.0222,42.0321,41.9725,42.0222,1800.0
2012-03-13 09:55:00,42.31,42.36,42.13,42.13,5700.0,42.052,42.1017,41.8731,41.8731,5700.0
2012-03-13 10:00:00,42.2,42.23,42.07,42.14,2700.0,41.9426,41.9725,41.8134,41.883,2700.0
2012-03-13 10:05:00,42.14,42.17,42.08,42.08,5900.0,41.883,41.9128,41.8234,41.8234,5900.0
2012-03-13 10:10:00,42.09,42.12,42.05,42.12,8000.0,41.8333,41.8631,41.7936,41.8631,8000.0
2012-03-13 10:15:00,42.09,42.1,42.08,42.09,5000.0,41.8333,41.8433,41.8234,41.8333,5000.0
2012-03-13 10:20:00,42.1,42.12,42.06,42.09,1000.0,41.8433,41.8631,41.8035,41.8333,1000.0
2012-03-13 10:25:00,42.13,42.14,42.08,42.08,2400.0,41.8731,41.883,41.8234,41.8234,2400.0
2012-03-13 10:30:00,42.1,42.12,42.1,42.1,2200.0,41.8433,41.8631,41.8433,41.8433,2200.0
2012-03-13 10:35:00,42.12,42.14,42.09,42.09,9200.0,41.8631,41.883,41.8333,41.8333,9200.0
2012-03-13 10:40:00,42.12,42.12,42.03,42.06,13100.0,41.8631,41.8631,41.7737,41.8035,13100.0
2012-03-13 10:45:00,42.06,42.12,42.06,42.11,1700.0,41.8035,41.8631,41.8035,41.8532,1700.0
2012-03-13 10:50:00,42.12,42.13,42.12,42.12,1400.0,41.8631,41.8731,41.8631,41.8631,1400.0
2012-03-13 10:55:00,42.12,42.12,42.1,42.12,1400.0,41.8631,41.8631,41.8433,41.8631,1400.0
2012-03-13 11:00:00,42.14,42.15,42.07,42.09,4100.0,41.883,41.8929,41.8134,41.8333,4100.0
2012-03-13 11:05:00,42.1,42.1,42.08,42.09,2700.0,41.8433,41.8433,41.8234,41.8333,2700.0
2012-03-13 11:10:00,42.1,42.11,42.07,42.07,2000.0,41.8433,41.8532,41.8134,41.8134,2000.0
2012-03-13 11:15:00,42.07,42.09,42.07,42.09,1500.0,41.8134,41.8333,41.8134,41.8333,1500.0
2012-03-13 11:20:00,42.1,42.15,42.1,42.15,2400.0,41.8433,41.8929,41.8433,41.8929,2400.0
2012-03-13 11:25:00,42.14,42.16,42.14,42.15,1500.0,41.883,41.9029,41.883,41.8929,1500.0
2012-03-13 11:30:00,42.16,42.18,42.16,42.18,1200.0,41.9029,41.9228,41.9029,41.9228,1200.0
2012-03-13 11:35:00,42.2,42.32,42.2,42.3,3400.0,41.9426,42.0619,41.9426,42.042,3400.0
2012-03-13 11:40:00,42.29,42.38,42.27,42.27,5800.0,42.0321,42.1215,42.0122,42.0122,5800.0
2012-03-13 11:45:00,42.27,42.27,42.1,42.1,2600.0,42.0122,42.0122,41.8433,41.8433,2600.0
2012-03-13 11:50:00,42.14,42.2,42.13,42.17,2100.0,41.883,41.9426,41.8731,41.9128,2100.0
2012-03-13 11:55:00,42.17,42.2,42.17,42.18,1700.0,41.9128,41.9426,41.9128,41.9228,1700.0
2012-03-13 12:00:00,42.2,42.29,42.2,42.23,5000.0,41.9426,42.0321,41.9426,41.9725,5000.0
2012-03-13 12:05:00,42.19,42.2,42.17,42.2,400.0,41.9327,41.9426,41.9128,41.9426,400.0
2012-03-13 12:10:00,42.2,42.23,42.16,42.23,1600.0,41.9426,41.9725,41.9029,41.9725,1600.0
2012-03-13 12:15:00,42.23,42.25,42.22,42.22,3900.0,41.9725,41.9923,41.9625,41.9625,3900.0
2012-03-13 12:20:00,42.22,42.22,42.19,42.19,300.0,41.9625,41.9625,41.9327,41.9327,300.0
2012-03-13 12:25:00,42.19,42.23,42.19,42.21,1600.0,41.9327,41.9725,41.9327,41.9526,1600.0
2012-03-13 12:30:00,42.23,42.25,42.2,42.2,7400.0,41.9725,41.9923,41.9426,41.9426,7400.0
2012-03-13 12:35:00,42.2,42.2,42.18,42.18,2700.0,41.9426,41.9426,41.9228,41.9228,2700.0
2012-03-13 12:40:00,42.18,42.18,42.14,42.14,2300.0,41.9228,41.9228,41.883,41.883,2300.0
2012-03-13 12:45:00,42.14,42.18,42.14,42.18,4900.0,41.883,41.9228,41.883,41.9228,4900.0
2012-03-13 12:50:00,42.18,42.19,42.17,42.19,400.0,41.9228,41.9327,41.9128,41.9327,400.0
2012-03-13 12:55:00,42.2,42.2,42.15,42.15,5500.0,41.9426,41.9426,41.8929,41.8929,5500.0
2012-03-13 13:00:00,42.15,42.16,42.01,42.12,27300.0,41.8929,41.9029,41.7538,41.8631,27300.0
2012-03-13 13:05:00,42.13,42.14,42.11,42.11,3000.0,41.8731,41.883,41.8532,41.8532,3000.0
2012-03-13 13:10:00,42.1,42.11,42.04,42.1,6000.0,41.8433,41.8532,41.7836,41.8433,6000.0
2012-03-13 13:15:00,42.1,42.12,42.09,42.12,2500.0,41.8433,41.8631,41.8333,41.8631,2500.0
2012-03-13 13:20:00,42.12,42.2,42.12,42.19,2200.0,41.8631,41.9426,41.8631,41.9327,2200.0
2012-03-13 13:25:00,42.19,42.19,42.19,42.19,500.0,41.9327,41.9327,41.9327,41.9327,500.0
2012-03-13 13:30:00,42.16,42.2,42.15,42.15,3300.0,41.9029,41.9426,41.8929,41.8929,3300.0
2012-03-13 13:35:00,42.15,42.15,42.14,42.14,2500.0,41.8929,41.8929,41.883,41.883,2500.0
2012-03-13 13:40:00,42.14,42.15,42.14,42.15,900.0,41.883,41.8929,41.883,41.8929,900.0
2012-03-13 13:45:00,42.18,42.18,42.16,42.18,2000.0,41.9228,41.9228,41.9029,41.9228,2000.0
2012-03-13 13:50:00,42.18,42.23,42.18,42.23,3100.0,41.9228,41.9725,41.9228,41.9725,3100.0
2012-03-13 13:55:00,42.24,42.25,42.2,42.2,2100.0,41.9824,41.9923,41.9426,41.9426,2100.0
2012-03-13 14:00:00,42.18,42.18,42.18,42.18,300.0,41.9228,41.9228,41.9228,41.9228,300.0
2012-03-13 14:05:00,42.18,42.23,42.18,42.21,5100.0,41.9228,41.9725,41.9228,41.9526,5100.0
2012-03-13 14:10:00,42.21,42.24,42.2,42.2,4600.0,41.9526,41.9824,41.9426,41.9426,4600.0
2012-03-13 14:15:00,42.2,42.24,42.16,42.24,6000.0,41.9426,41.9824,41.9029,41.9824,6000.0
2012-03-13 14:20:00,42.25,42.27,42.23,42.24,5700.0,41.9923,42.0122,41.9725,41.9824,5700.0
2012-03-13 14:25:00,42.24,42.25,42.22,42.22,5000.0,41.9824,41.9923,41.9625,41.9625,5000.0
2012-03-13 14:30:00,42.21,42.27,42.21,42.24,7000.0,41.9526,42.0122,41.9526,41.9824,7000.0
2012-03-13 14:35:00,42.24,42.27,42.24,42.27,5900.0,41.9824,42.0122,41.9824,42.0122,5900.0
2012-03-13 14:40:00,42.28,42.3,42.24,42.29,2300.0,42.0222,42.042,41.9824,42.0321,2300.0
2012-03-13 14:45:00,42.27,42.27,42.24,42.24,2200.0,42.0122,42.0122,41.9824,41.9824,2200.0
2012-03-13 14:50:00,42.23,42.26,42.22,42.26,3600.0,41.9725,42.0023,41.9625,42.0023,3600.0
2012-03-13 14:55:00,42.26,42.35,42.26,42.35,2100.0,42.0023,42.0917,42.0023,42.0917,2100.0
2012-03-13 15:00:00,42.38,42.47,42.37,42.47,5300.0,42.1215,42.211,42.1116,42.211,5300.0
2012-03-13 15:05:00,42.47,42.5,42.44,42.44,7500.0,42.211,42.2408,42.1812,42.1812,7500.0
2012-03-13 15:10:00,42.46,42.5,42.46,42.47,6000.0,42.2011,42.2408,42.2011,42.211,6000.0
2012-03-13 15:15:00,42.49,42.5,42.47,42.5,17500.0,42.2309,42.2408,42.211,42.2408,17500.0
2012-03-13 15:20:00,42.5,42.64,42.48,42.64,17100.0,42.2408,42.38,42.2209,42.38,17100.0
2012-03-13 15:25:00,42.64,42.66,42.56,42.64,7900.0,42.38,42.3998,42.3004,42.38,7900.0
2012-03-13 15:30:00,42.65,42.77,42.65,42.77,9900.0,42.3899,42.5092,42.3899,42.5092,9900.0
2012-03-13 15:35:00,42.77,42.77,42.69,42.73,10400.0,42.5092,42.5092,42.4297,42.4694,10400.0
2012-03-13 15:40:00,42.75,42.88,42.71,42.88,11400.0,42.4893,42.6185,42.4495,42.6185,11400.0
2012-03-13 15:45:00,42.88,42.94,42.86,42.9,12900.0,42.6185,42.6781,42.5986,42.6384,12900.0
2012-03-13 15:50:00,42.89,42.99,42.89,42.92,8400.0,42.6284,42.7278,42.6284,42.6583,8400.0
2012-03-13 15:55:00,42.94,43.0,42.94,42.99,20900.0,42.6781,42.7378,42.6781,42.7278,20900.0
2012-03-14 09:30:00,42.89,42.92,42.83,42.87,4900.0,42.6284,42.6583,42.5688,42.6086,4900.0
2012-03-14 09:35:00,42.87,42.88,42.85,42.87,900.0,42.6086,42.6185,42.5887,42.6086,900.0
2012-03-14 09:40:00,42.87,42.92,42.83,42.83,3400.0,42.6086,42.6583,42.5688,42.5688,3400.0
2012-03-14 09:45:00,42.85,43.06,42.85,43.05,19600.0,42.5887,42.7974,42.5887,42.7875,19600.0
2012-03-14 09:50:00,43.06,43.12,43.01,43.12,3200.0,42.7974,42.857,42.7477,42.857,3200.0
2012-03-14 09:55:00,43.15,43.23,43.12,43.2,1600.0,42.8868,42.9664,42.857,42.9365,1600.0
2012-03-14 10:00:00,43.21,43.21,43.19,43.2,1500.0,42.9465,42.9465,42.9266,42.9365,1500.0
2012-03-14 10:05:00,43.19,43.23,43.16,43.17,6000.0,42.9266,42.9664,42.8968,42.9067,6000.0
2012-03-14 10:10:00,43.19,43.2,43.17,43.19,2600.0,42.9266,42.9365,42.9067,42.9266,2600.0
2012-03-14 10:15:00,43.18,43.19,43.16,43.19,900.0,42.9167,42.9266,42.8968,42.9266,900.0
2012-03-14 10:20:00,43.16,43.18,43.09,43.18,5400.0,42.8968,42.9167,42.8272,42.9167,5400.0
2012-03-14 10:25:00,43.16,43.16,43.06,43.06,8100.0,42.8968,42.8968,42.7974,42.7974,8100.0
2012-03-14 10:30:00,43.04,43.04,42.99,42.99,1100.0,42.7775,42.7775,42.7278,42.7278,1100.0
2012-03-14 10:35:00,42.98,42.98,42.95,42.95,400.0,42.7179,42.7179,42.6881,42.6881,400.0
2012-03-14 10:40:00,42.95,43.0,42.95,42.97,900.0,42.6881,42.7378,42.6881,42.7079,900.0
2012-03-14 10:45:00,43.0,43.0,42.97,42.98,1200.0,42.7378,42.7378,42.7079,42.7179,1200.0
2012-03-14 10:50:00,42.97,43.0,42.86,42.87,4800.0,42.7079,42.7378,42.5986,42.6086,4800.0
2012-03-14 10:55:00,42.87,42.87,42.79,42.82,2700.0,42.6086,42.6086,42.529,42.5589,2700.0
2012-03-14 11:00:00,42.8,42.8,42.76,42.76,1700.0,42.539,42.539,42.4992,42.4992,1700.0
2012-03-14 11:05:00,42.76,42.77,42.71,42.71,1800.0,42.4992,42.5092,42.4495,42.4495,1800.0
2012-03-14 11:10:00,42.7,42.74,42.66,42.66,3100.0,42.4396,42.4793,42.3998,42.3998,3100.0
2012-03-14 11:15:00,42.68,42.68,42.59,42.63,1100.0,42.4197,42.4197,42.3303,42.37,1100.0
2012-03-14 11:20:00,42.65,42.65,42.65,42.65,300.0,42.3899,42.3899,42.3899,42.3899,300.0
2012-03-14 11:25:00,42.66,42.66,42.6,42.61,2300.0,42.3998,42.3998,42.3402,42.3501,2300.0
2012-03-14 11:30:00,42.59,42.59,42.5,42.53,3200.0,42.3303,42.3303,42.2408,42.2706,3200.0
2012-03-14 11:35:00,42.57,42.61,42.56,42.61,500.0,42.3104,42.3501,42.3004,42.3501,500.0
2012-03-14 11:40:00,42.61,42.61,42.61,42.61,500.0,42.3501,42.3501,42.3501,42.3501,500.0
2012-03-14 11:45:00,42.61,42.65,42.61,42.61,2000.0,42.3501,42.3899,42.3501,42.3501,2000.0
2012-03-14 11:50:00,42.61,42.61,42.5,42.5,1300.0,42.3501,42.3501,42.2408,42.2408,1300.0
2012-03-14 11:55:00,42.5,42.5,42.5,42.5,200.0,42.2408,42.2408,42.2408,42.2408,200.0
2012-03-14 12:00:00,42.5,42.5,42.5,42.5,0.0,42.2408,42.2408,42.2408,42.2408,0.0
2012-03-14 12:05:00,42.51,42.51,42.46,42.46,1000.0,42.2508,42.2508,42.2011,42.2011,1000.0
2012-03-14 12:10:00,42.46,42.48,42.44,42.46,800.0,42.2011,42.2209,42.1812,42.2011,800.0
2012-03-14 12:15:00,42.45,42.45,42.45,42.45,500.0,42.1911,42.1911,42.1911,42.1911,500.0
2012-03-14 12:20:00,42.45,42.46,42.44,42.46,1400.0,42.1911,42.2011,42.1812,42.2011,1400.0
2012-03-14 12:25:00,42.45,42.45,42.45,42.45,100.0,42.1911,42.1911,42.1911,42.1911,100.0
2012-03-14 12:30:00,42.46,42.5,42.46,42.47,2300.0,42.2011,42.2408,42.2011,42.211,2300.0
2012-03-14 12:35:00,42.49,42.6,42.49,42.57,1900.0,42.2309,42.3402,42.2309,42.3104,1900.0
2012-03-14 12:40:00,42.57,42.57,42.57,42.57,100.0,42.3104,42.3104,42.3104,42.3104,100.0
2012-03-14 12:45:00,42.57,42.57,42.57,42.57,0.0,42.3104,42.3104,42.3104,42.3104,0.0
2012-03-14 12:50:00,42.58,42.58,42.54,42.54,1200.0,42.3203,42.3203,42.2806,42.2806,1200.0
2012-03-14 12:55:00,42.54,42.54,42.5,42.5,1100.0,42.2806,42.2806,42.2408,42.2408,1100.0
2012-03-14 13:00:00,42.48,42.48,42.43,42.43,1800.0,42.2209,42.2209,42.1712,42.1712,1800.0
2012-03-14 13:05:00,42.42,42.44,42.4,42.44,1100.0,42.1613,42.1812,42.1414,42.1812,1100.0
2012-03-14 13:10:00,42.49,42.52,42.47,42.47,1400.0,42.2309,42.2607,42.211,42.211,1400.0
2012-03-14 13:15:00,42.47,42.53,42.47,42.51,1800.0,42.211,42.2706,42.211,42.2508,1800.0
2012-03-14 13:20:00,42.51,42.51,42.49,42.49,400.0,42.2508,42.2508,42.2309,42.2309,400.0
2012-03-14 13:25:00,42.46,42.47,42.46,42.46,600.0,42.2011,42.211,42.2011,42.2011,600.0
2012-03-14 13:30:00,42.43,42.43,42.4,42.4,700.0,42.1712,42.1712,42.1414,42.1414,700.0
2012-03-14 13:35:00,42.4,42.41,42.37,42.37,1900.0,42.1414,42.1514,42.1116,42.1116,1900.0
2012-03-14 13:40:00,42.36,42.39,42.34,42.35,4100.0,42.1017,42.1315,42.0818,42.0917,4100.0
2012-03-14 13:45:00,42.4,42.4,42.32,42.37,3400.0,42.1414,42.1414,42.0619,42.1116,3400.0
2012-03-14 13:50:00,42.4,42.4,42.39,42.39,1100.0,42.1414,42.1414,42.1315,42.1315,1100.0
2012-03-14 13:55:00,42.42,42.42,42.3,42.3,4200.0,42.1613,42.1613,42.042,42.042,4200.0
2012-03-14 14:00:00,42.3,42.34,42.3,42.32,1200.0,42.042,42.0818,42.042,42.0619,1200.0
2012-03-14 14:05:00,42.34,42.36,42.33,42.36,500.0,42.0818,42.1017,42.0718,42.1017,500.0
2012-03-14 14:10:00,42.35,42.35,42.31,42.31,1200.0,42.0917,42.0917,42.052,42.052,1200.0
2012-03-14 14:15:00,42.27,42.27,42.22,42.22,2800.0,42.0122,42.0122,41.9625,41.9625,2800.0
2012-03-14 14:20:00,42.22,42.25,42.22,42.25,3600.0,41.9625,41.9923,41.9625,41.9923,3600.0
2012-03-14 14:25:00,42.25,42.29,42.25,42.29,900.0,41.9923,42.0321,41.9923,42.0321,900.0
2012-03-14 14:30:00,42.29,42.35,42.24,42.29,4800.0,42.0321,42.0917,41.9824,42.0321,4800.0
2012-03-14 14:35:00,42.3,42.32,42.3,42.32,200.0,42.042,42.0619,42.042,42.0619,200.0
2012-03-14 14:40:00,42.32,42.37,42.32,42.32,2100.0,42.0619,42.1116,42.0619,42.0619,2100.0
2012-03-14 14:45:00,42.28,42.31,42.28,42.31,1800.0,42.0222,42.052,42.0222,42.052,1800.0
2012-03-14 14:50:00,42.31,42.39,42.31,42.38,3300.0,42.052,42.1315,42.052,42.1215,3300.0
2012-03-14 14:55:00,42.39,42.4,42.35,42.4,1700.0,42.1315,42.1414,42.0917,42.1414,1700.0
2012-03-14 15:00:00,42.4,42.43,42.35,42.36,2200.0,42.1414,42.1712,42.0917,42.1017,2200.0
2012-03-14 15:05:00,42.37,42.43,42.37,42.42,1800.0,42.1116,42.1712,42.1116,42.1613,1800.0
2012-03-14 15:10:00,42.42,42.42,42.34,42.39,6700.0,42.1613,42.1613,42.0818,42.1315,6700.0
2012-03-14 15:15:00,42.37,42.37,42.35,42.37,1500.0,42.1116,42.1116,42.0917,42.1116,1500.0
2012-03-14 15:20:00,42.4,42.45,42.4,42.45,2900.0,42.1414,42.1911,42.1414,42.1911,2900.0
2012-03-14 15:25:00,42.46,42.52,42.45,42.51,8700.0,42.2011,42.2607,42.1911,42.2508,8700.0
2012-03-14 15:30:00,42.52,42.53,42.5,42.51,2800.0,42.2607,42.2706,42.2408,42.2508,2800.0
2012-03-14 15:35:00,42.54,42.59,42.51,42.59,6900.0,42.2806,42.3303,42.2508,42.3303,6900.0
2012-03-14 15:40:00,42.59,42.61,42.55,42.6,6000.0,42.3303,42.3501,42.2905,42.3402,6000.0
2012-03-14 15:45:00,42.56,42.58,42.52,42.53,2900.0,42.3004,42.3203,42.2607,42.2706,2900.0
2012-03-14 15:50:00,42.52,42.52,42.46,42.49,3400.0,42.2607,42.2607,42.2011,42.2309,3400.0
2012-03-14 15:55:00,42.49,42.57,42.46,42.55,8600.0,42.2309,42.3104,42.2011,42.2905,8600.0
2012-03-15 09:30:00,42.45,42.45,42.3,42.3,5000.0,42.1911,42.1911,42.042,42.042,5000.0
2012-03-15 09:35:00,42.26,42.26,42.2,42.2,1400.0,42.0023,42.0023,41.9426,41.9426,1400.0
2012-03-15 09:40:00,42.19,42.29,42.19,42.26,13100.0,41.9327,42.0321,41.9327,42.0023,13100.0
2012-03-15 09:45:00,42.3,42.5,42.3,42.45,12800.0,42.042,42.2408,42.042,42.1911,12800.0
2012-03-15 09:50:00,42.51,42.61,42.51,42.61,5200.0,42.2508,42.3501,42.2508,42.3501,5200.0
2012-03-15 09:55:00,42.62,42.72,42.62,42.72,4100.0,42.3601,42.4595,42.3601,42.4595,4100.0
2012-03-15 10:00:00,42.72,42.77,42.52,42.62,4100.0,42.4595,42.5092,42.2607,42.3601,4100.0
2012-03-15 10:05:00,42.6,42.73,42.59,42.64,5900.0,42.3402,42.4694,42.3303,42.38,5900.0
2012-03-15 10:10:00,42.59,42.74,42.59,42.74,1300.0,42.3303,42.4793,42.3303,42.4793,1300.0
2012-03-15 10:15:00,42.77,42.94,42.77,42.94,1700.0,42.5092,42.6781,42.5092,42.6781,1700.0
2012-03-15 10:20:00,42.89,43.01,42.83,42.95,12300.0,42.6284,42.7477,42.5688,42.6881,12300.0
2012-03-15 10:25:00,42.92,42.95,42.91,42.95,400.0,42.6583,42.6881,42.6483,42.6881,400.0
2012-03-15 10:30:00,42.95,42.95,42.95,42.95,800.0,42.6881,42.6881,42.6881,42.6881,800.0
2012-03-15 10:35:00,42.96,43.01,42.95,42.95,1800.0,42.698,42.7477,42.6881,42.6881,1800.0
2012-03-15 10:40:00,42.95,43.0,42.95,42.98,2300.0,42.6881,42.7378,42.6881,42.7179,2300.0
2012-03-15 10:45:00,42.94,42.94,42.82,42.82,1100.0,42.6781,42.6781,42.5589,42.5589,1100.0
2012-03-15 10:50:00,42.86,42.87,42.85,42.85,1200.0,42.5986,42.6086,42.5887,42.5887,1200.0
2012-03-15 10:55:00,42.9,42.92,42.65,42.65,6400.0,42.6384,42.6583,42.3899,42.3899,6400.0
2012-03-15 11:00:00,42.59,42.59,42.47,42.47,800.0,42.3303,42.3303,42.211,42.211,800.0
2012-03-15 11:05:00,42.47,42.59,42.46,42.59,2500.0,42.211,42.3303,42.2011,42.3303,2500.0
2012-03-15 11:10:00,42.59,42.61,42.59,42.6,1100.0,42.3303,42.3501,42.3303,42.3402,1100.0
2012-03-15 11:15:00,42.64,42.73,42.64,42.73,1800.0,42.38,42.4694,42.38,42.4694,1800.0
2012-03-15 11:20:00,42.7,42.75,42.7,42.75,1600.0,42.4396,42.4893,42.4396,42.4893,1600.0
2012-03-15 11:25:00,42.78,42.78,42.7,42.72,1800.0,42.5191,42.5191,42.4396,42.4595,1800.0
2012-03-15 11:30:00,42.77,42.82,42.77,42.82,600.0,42.5092,42.5589,42.5092,42.5589,600.0
2012-03-15 11:35:00,42.8,42.8,42.63,42.63,2400.0,42.539,42.539,42.37,42.37,2400.0
2012-03-15 11:40:00,42.67,42.89,42.66,42.89,2600.0,42.4098,42.6284,42.3998,42.6284,2600.0
2012-03-15 11:45:00,42.89,42.89,42.82,42.82,2000.0,42.6284,42.6284,42.5589,42.5589,2000.0
2012-03-15 11:50:00,42.82,42.82,42.76,42.76,2700.0,42.5589,42.5589,42.4992,42.4992,2700.0
2012-03-15 11:55:00,42.71,42.74,42.7,42.72,1200.0,42.4495,42.4793,42.4396,42.4595,1200.0
2012-03-15 12:00:00,42.7,42.75,42.7,42.73,2100.0,42.4396,42.4893,42.4396,42.4694,2100.0
2012-03-15 12:05:00,42.74,42.82,42.74,42.74,5000.0,42.4793,42.5589,42.4793,42.4793,5000.0
2012-03-15 12:10:00,42.74,42.74,42.73,42.73,500.0,42.4793,42.4793,42.4694,42.4694,500.0
2012-03-15 12:15:00,42.74,42.75,42.73,42.73,800.0,42.4793,42.4893,42.4694,42.4694,800.0
2012-03-15 12:20:00,42.73,42.78,42.69,42.78,5100.0,42.4694,42.5191,42.4297,42.5191,5100.0
2012-03-15 12:25:00,42.79,42.82,42.79,42.82,1500.0,42.529,42.5589,42.529,42.5589,1500.0
2012-03-15 12:30:00,42.79,42.79,42.78,42.78,1900.0,42.529,42.529,42.5191,42.5191,1900.0
2012-03-15 12:35:00,42.8,42.81,42.79,42.79,2700.0,42.539,42.5489,42.529,42.529,2700.0
2012-03-15 12:40:00,42.79,42.92,42.79,42.92,2100.0,42.529,42.6583,42.529,42.6583,2100.0
2012-03-15 12:45:00,42.95,42.99,42.89,42.9,2200.0,42.6881,42.7278,42.6284,42.6384,2200.0
2012-03-15 12:50:00,42.89,42.89,42.83,42.84,1100.0,42.6284,42.6284,42.5688,42.5787,1100.0
2012-03-15 12:55:00,42.83,42.9,42.83,42.9,2900.0,42.5688,42.6384,42.5688,42.6384,2900.0
2012-03-15 13:00:00,42.91,42.95,42.91,42.94,1500.0,42.6483,42.6881,42.6483,42.6781,1500.0
2012-03-15 13:05:00,42.97,42.97,42.97,42.97,200.0,42.7079,42.7079,42.7079,42.7079,200.0
2012-03-15 13:10:00,42.99,42.99,42.97,42.97,2500.0,42.7278,42.7278,42.7079,42.7079,2500.0
2012-03-15 13:15:00,42.98,42.98,42.83,42.83,1400.0,42.7179,42.7179,42.5688,42.5688,1400.0
2012-03-15 13:20:00,42.84,42.84,42.76,42.76,1000.0,42.5787,42.5787,42.4992,42.4992,1000.0
2012-03-15 13:25:00,42.76,42.76,42.67,42.67,1200.0,42.4992,42.4992,42.4098,42.4098,1200.0
2012-03-15 13:30:00,42.68,42.74,42.68,42.74,2200.0,42.4197,42.4793,42.4197,42.4793,2200.0
2012-03-15 13:35:00,42.79,42.82,42.79,42.82,2800.0,42.529,42.5589,42.529,42.5589,2800.0
2012-03-15 13:40:00,42.84,42.86,42.84,42.84,1100.0,42.5787,42.5986,42.5787,42.5787,1100.0
2012-03-15 13:45:00,42.86,42.88,42.85,42.88,1800.0,42.5986,42.6185,42.5887,42.6185,1800.0
2012-03-15 13:50:00,42.89,42.89,42.89,42.89,200.0,42.6284,42.6284,42.6284,42.6284,200.0
2012-03-15 13:55:00,42.87,42.88,42.84,42.88,1900.0,42.6086,42.6185,42.5787,42.6185,1900.0
2012-03-15 14:00:00,42.88,42.89,42.84,42.88,1800.0,42.6185,42.6284,42.5787,42.6185,1800.0
2012-03-15 14:05:00,42.9,42.93,42.9,42.93,1200.0,42.6384,42.6682,42.6384,42.6682,1200.0
2012-03-15 14:10:00,42.96,42.96,42.96,42.96,1100.0,42.698,42.698,42.698,42.698,1100.0
2012-03-15 14:15:00,42.96,43.0,42.96,42.98,4600.0,42.698,42.7378,42.698,42.7179,4600.0
2012-03-15 14:20:00,42.98,43.0,42.98,42.98,2700.0,42.7179,42.7378,42.7179,42.7179,2700.0
2012-03-15 14:25:00,42.95,42.97,42.92,42.92,1900.0,42.6881,42.7079,42.6583,42.6583,1900.0
2012-03-15 14:30:00,42.92,42.92,42.84,42.84,900.0,42.6583,42.6583,42.5787,42.5787,900.0
2012-03-15 14:35:00,42.84,42.84,42.74,42.78,4100.0,42.5787,42.5787,42.4793,42.5191,4100.0
2012-03-15 14:40:00,42.77,42.82,42.77,42.82,700.0,42.5092,42.5589,42.5092,42.5589,700.0
2012-03-15 14:45:00,42.82,42.84,42.81,42.81,900.0,42.5589,42.5787,42.5489,42.5489,900.0
2012-03-15 14:50:00,42.8,42.91,42.8,42.87,4400.0,42.539,42.6483,42.539,42.6086,4400.0
2012-03-15 14:55:00,42.87,42.87,42.87,42.87,0.0,42.6086,42.6086,42.6086,42.6086,0.0
2012-03-15 15:00:00,42.87,42.91,42.83,42.9,3900.0,42.6086,42.6483,42.5688,42.6384,3900.0
2012-03-15 15:05:00,42.91,42.94,42.9,42.9,3200.0,42.6483,42.6781,42.6384,42.6384,3200.0
2012-03-15 15:10:00,42.91,42.93,42.89,42.92,1500.0,42.6483,42.6682,42.6284,42.6583,1500.0
2012-03-15 15:15:00,42.92,42.95,42.9,42.95,3900.0,42.6583,42.6881,42.6384,42.6881,3900.0
2012-03-15 15:20:00,42.95,42.98,42.94,42.97,3300.0,42.6881,42.7179,42.6781,42.7079,3300.0
2012-03-15 15:25:00,42.97,43.01,42.97,43.0,5300.0,42.7079,42.7477,42.7079,42.7378,5300.0
2012-03-15 15:30:00,42.99,43.0,42.96,42.99,4100.0,42.7278,42.7378,42.698,42.7278,4100.0
2012-03-15 15:35:00,43.0,43.04,42.99,43.03,5300.0,42.7378,42.7775,42.7278,42.7676,5300.0
2012-03-15 15:40:00,43.07,43.14,43.07,43.13,5300.0,42.8073,42.8769,42.8073,42.867,5300.0
2012-03-15 15:45:00,43.13,43.13,43.05,43.05,2100.0,42.867,42.867,42.7875,42.7875,2100.0
2012-03-15 15:50:00,43.07,43.11,43.06,43.1,2500.0,42.8073,42.8471,42.7974,42.8372,2500.0
2012-03-15 15:55:00,43.1,43.13,43.09,43.13,9100.0,42.8372,42.867,42.8272,42.867,9100.0
2012-03-16 09:30:00,43.2,43.25,42.88,42.9,84500.0,42.9365,42.9862,42.6185,42.6384,84500.0
2012-03-16 09:35:00,42.98,43.08,42.94,42.94,1400.0,42.7179,42.8173,42.6781,42.6781,1400.0
2012-03-16 09:40:00,42.97,43.0,42.94,42.94,1100.0,42.7079,42.7378,42.6781,42.6781,1100.0
2012-03-16 09:45:00,42.96,42.96,42.9,42.9,1500.0,42.698,42.698,42.6384,42.6384,1500.0
2012-03-16 09:50:00,42.91,42.91,42.86,42.86,1000.0,42.6483,42.6483,42.5986,42.5986,1000.0
2012-03-16 09:55:00,42.85,42.92,42.85,42.92,1600.0,42.5887,42.6583,42.5887,42.6583,1600.0
2012-03-16 10:00:00,42.88,43.04,42.88,42.95,1500.0,42.6185,42.7775,42.6185,42.6881,1500.0
2012-03-16 10:05:00,42.95,43.02,42.94,43.02,2200.0,42.6881,42.7576,42.6781,42.7576,2200.0
2012-03-16 10:10:00,43.02,43.02,42.96,42.96,1000.0,42.7576,42.7576,42.698,42.698,1000.0
2012-03-16 10:15:00,43.0,43.0,42.85,42.85,7200.0,42.7378,42.7378,42.5887,42.5887,7200.0
2012-03-16 10:20:00,42.86,43.11,42.86,43.11,3500.0,42.5986,42.8471,42.5986,42.8471,3500.0
2012-03-16 10:25:00,43.11,43.11,42.97,43.07,4000.0,42.8471,42.8471,42.7079,42.8073,4000.0
2012-03-16 10:30:00,43.07,43.15,43.07,43.15,1500.0,42.8073,42.8868,42.8073,42.8868,1500.0
2012-03-16 10:35:00,43.17,43.27,43.17,43.23,4600.0,42.9067,43.0061,42.9067,42.9664,4600.0
2012-03-16 10:40:00,43.24,43.28,43.24,43.28,2200.0,42.9763,43.0161,42.9763,43.0161,2200.0
2012-03-16 10:45:00,43.28,43.28,43.24,43.24,2800.0,43.0161,43.0161,42.9763,42.9763,2800.0
2012-03-16 10:50:00,43.25,43.26,43.24,43.24,600.0,42.9862,42.9962,42.9763,42.9763,600.0
2012-03-16 10:55:00,43.26,43.26,43.14,43.17,4600.0,42.9962,42.9962,42.8769,42.9067,4600.0
2012-03-16 11:00:00,43.18,43.18,43.09,43.09,2800.0,42.9167,42.9167,42.8272,42.8272,2800.0
2012-03-16 11:05:00,43.11,43.15,43.1,43.15,3000.0,42.8471,42.8868,42.8372,42.8868,3000.0
2012-03-16 11:10:00,43.13,43.17,43.12,43.17,2100.0,42.867,42.9067,42.857,42.9067,2100.0
2012-03-16 11:15:00,43.17,43.17,43.13,43.13,1600.0,42.9067,42.9067,42.867,42.867,1600.0
2012-03-16 11:20:00,43.13,43.23,43.1,43.17,12700.0,42.867,42.9664,42.8372,42.9067,12700.0
2012-03-16 11:25:00,43.18,43.2,43.07,43.07,14500.0,42.9167,42.9365,42.8073,42.8073,14500.0
2012-03-16 11:30:00,43.07,43.12,43.07,43.12,1300.0,42.8073,42.857,42.8073,42.857,1300.0
2012-03-16 11:35:00,43.11,43.11,43.09,43.09,200.0,42.8471,42.8471,42.8272,42.8272,200.0
2012-03-16 11:40:00,43.11,43.16,43.11,43.16,2400.0,42.8471,42.8968,42.8471,42.8968,2400.0
2012-03-16 11:45:00,43.2,43.22,43.15,43.16,3400.0,42.9365,42.9564,42.8868,42.8968,3400.0
2012-03-16 11:50:00,43.15,43.16,43.12,43.14,2200.0,42.8868,42.8968,42.857,42.8769,2200.0
2012-03-16 11:55:00,43.13,43.25,43.13,43.22,3600.0,42.867,42.9862,42.867,42.9564,3600.0
2012-03-16 12:00:00,43.23,43.27,43.18,43.2,3900.0,42.9664,43.0061,42.9167,42.9365,3900.0
2012-03-16 12:05:00,43.18,43.19,43.17,43.17,600.0,42.9167,42.9266,42.9067,42.9067,600.0
2012-03-16 12:10:00,43.17,43.19,43.12,43.13,4300.0,42.9067,42.9266,42.857,42.867,4300.0
2012-03-16 12:15:00,43.13,43.13,43.13,43.13,200.0,42.867,42.867,42.867,42.867,200.0
2012-03-16 12:20:00,43.15,43.21,43.13,43.13,6800.0,42.8868,42.9465,42.867,42.867,6800.0
2012-03-16 12:25:00,43.13,43.16,43.12,43.12,3500.0,42.867,42.8968,42.857,42.857,3500.0
2012-03-16 12:30:00,43.13,43.15,43.12,43.15,500.0,42.867,42.8868,42.857,42.8868,500.0
2012-03-16 12:35:00,43.15,43.18,43.14,43.17,1900.0,42.8868,42.9167,42.8769,42.9067,1900.0
2012-03-16 12:40:00,43.19,43.24,43.19,43.24,1100.0,42.9266,42.9763,42.9266,42.9763,1100.0
2012-03-16 12:45:00,43.24,43.26,43.24,43.25,2000.0,42.9763,42.9962,42.9763,42.9862,2000.0
2012-03-16 12:50:00,43.25,43.26,43.19,43.23,2200.0,42.9862,42.9962,42.9266,42.9664,2200.0
2012-03-16 12:55:00,43.2,43.2,43.17,43.17,2300.0,42.9365,42.9365,42.9067,42.9067,2300.0
2012-03-16 13:00:00,43.17,43.17,43.17,43.17,800.0,42.9067,42.9067,42.9067,42.9067,800.0
2012-03-16 13:05:00,43.19,43.2,43.19,43.2,1500.0,42.9266,42.9365,42.9266,42.9365,1500.0
2012-03-16 13:10:00,43.2,43.26,43.2,43.22,2000.0,42.9365,42.9962,42.9365,42.9564,2000.0
2012-03-16 13:15:00,43.22,43.22,43.22,43.22,0.0,42.9564,42.9564,42.9564,42.9564,0.0
2012-03-16 13:20:00,43.22,43.24,43.2,43.2,2600.0,42.9564,42.9763,42.9365,42.9365,2600.0
2012-03-16 13:25:00,43.2,43.2,43.18,43.2,1200.0,42.9365,42.9365,42.9167,42.9365,1200.0
2012-03-16 13:30:00,43.19,43.22,43.18,43.19,3800.0,42.9266,42.9564,42.9167,42.9266,3800.0
2012-03-16 13:35:00,43.19,43.22,43.19,43.22,1800.0,42.9266,42.9564,42.9266,42.9564,1800.0
2012-03-16 13:40:00,43.21,43.21,43.2,43.2,2800.0,42.9465,42.9465,42.9365,42.9365,2800.0
2012-03-16 13:45:00,43.21,43.24,43.2,43.2,2300.0,42.9465,42.9763,42.9365,42.9365,2300.0
2012-03-16 13:50:00,43.21,43.21,43.2,43.2,900.0,42.9465,42.9465,42.9365,42.9365,900.0
2012-03-16 13:55:00,43.22,43.27,43.21,43.27,2800.0,42.9564,43.0061,42.9465,43.0061,2800.0
2012-03-16 14:00:00,43.26,43.26,43.25,43.25,1800.0,42.9962,42.9962,42.9862,42.9862,1800.0
2012-03-16 14:05:00,43.25,43.25,43.22,43.22,400.0,42.9862,42.9862,42.9564,42.9564,400.0
2012-03-16 14:10:00,43.21,43.21,43.2,43.2,2400.0,42.9465,42.9465,42.9365,42.9365,2400.0
2012-03-16 14:15:00,43.2,43.25,43.15,43.18,22900.0,42.9365,42.9862,42.8868,42.9167,22900.0
2012-03-16 14:20:00,43.22,43.22,43.09,43.1,12200.0,42.9564,42.9564,42.8272,42.8372,12200.0
2012-03-16 14:25:00,43.11,43.12,43.0,43.0,18000.0,42.8471,42.857,42.7378,42.7378,18000.0
2012-03-16 14:30:00,43.0,43.02,43.0,43.0,4400.0,42.7378,42.7576,42.7378,42.7378,4400.0
2012-03-16 14:35:00,43.0,43.02,43.0,43.02,2600.0,42.7378,42.7576,42.7378,42.7576,2600.0
2012-03-16 14:40:00,43.02,43.08,43.01,43.08,2500.0,42.7576,42.8173,42.7477,42.8173,2500.0
2012-03-16 14:45:00,43.09,43.13,43.0,43.02,4500.0,42.8272,42.867,42.7378,42.7576,4500.0
2012-03-16 14:50:00,43.02,43.06,43.01,43.06,1000.0,42.7576,42.7974,42.7477,42.7974,1000.0
2012-03-16 14:55:00,43.06,43.06,43.05,43.05,1100.0,42.7974,42.7974,42.7875,42.7875,1100.0
2012-03-16 15:00:00,43.05,43.06,43.05,43.06,1600.0,42.7875,42.7974,42.7875,42.7974,1600.0
2012-03-16 15:05:00,43.08,43.08,43.08,43.08,1700.0,42.8173,42.8173,42.8173,42.8173,1700.0
2012-03-16 15:10:00,43.06,43.1,43.0,43.05,5700.0,42.7974,42.8372,42.7378,42.7875,5700.0
2012-03-16 15:15:00,43.09,43.13,43.08,43.13,7400.0,42.8272,42.867,42.8173,42.867,7400.0
2012-03-16 15:20:00,43.12,43.19,43.09,43.11,5100.0,42.857,42.9266,42.8272,42.8471,5100.0
2012-03-16 15:25:00,43.1,43.14,43.09,43.09,1400.0,42.8372,42.8769,42.8272,42.8272,1400.0
2012-03-16 15:30:00,43.09,43.12,43.08,43.11,5700.0,42.8272,42.857,42.8173,42.8471,5700.0
2012-03-16 15:35:00,43.1,43.14,43.08,43.13,5500.0,42.8372,42.8769,42.8173,42.867,5500.0
2012-03-16 15:40:00,43.12,43.13,43.11,43.12,1300.0,42.857,42.867,42.8471,42.857,1300.0
2012-03-16 15:45:00,43.13,43.17,43.02,43.02,12300.0,42.867,42.9067,42.7576,42.7576,12300.0
2012-03-16 15:50:00,43.01,43.04,42.94,42.97,8700.0,42.7477,42.7775,42.6781,42.7079,8700.0
2012-03-16 15:55:00,42.95,43.04,42.95,42.98,18600.0,42.6881,42.7775,42.6881,42.7179,18600.0
2012-03-19 09:30:00,42.99,42.99,42.64,42.7,4300.0,42.7278,42.7278,42.38,42.4396,4300.0
2012-03-19 09:35:00,42.65,42.8,42.64,42.7,8600.0,42.3899,42.539,42.38,42.4396,8600.0
2012-03-19 09:40:00,42.7,42.77,42.7,42.77,300.0,42.4396,42.5092,42.4396,42.5092,300.0
2012-03-19 09:45:00,42.77,42.99,42.72,42.96,5200.0,42.5092,42.7278,42.4595,42.698,5200.0
2012-03-19 09:50:00,42.96,43.2,42.96,43.14,3200.0,42.698,42.9365,42.698,42.8769,3200.0
2012-03-19 09:55:00,43.14,43.25,43.07,43.25,2000.0,42.8769,42.9862,42.8073,42.9862,2000.0
2012-03-19 10:00:00,43.18,43.18,43.13,43.13,400.0,42.9167,42.9167,42.867,42.867,400.0
2012-03-19 10:05:00,43.13,43.13,42.93,42.93,1300.0,42.867,42.867,42.6682,42.6682,1300.0
2012-03-19 10:10:00,42.96,42.96,42.87,42.88,800.0,42.698,42.698,42.6086,42.6185,800.0
2012-03-19 10:15:00,42.93,43.06,42.92,43.06,1900.0,42.6682,42.7974,42.6583,42.7974,1900.0
2012-03-19 10:20:00,43.06,43.06,42.96,42.96,1700.0,42.7974,42.7974,42.698,42.698,1700.0
2012-03-19 10:25:00,42.97,43.09,42.97,43.09,2000.0,42.7079,42.8272,42.7079,42.8272,2000.0
2012-03-19 10:30:00,43.08,43.09,43.08,43.09,300.0,42.8173,42.8272,42.8173,42.8272,300.0
2012-03-19 10:35:00,43.09,43.25,43.04,43.25,8000.0,42.8272,42.9862,42.7775,42.9862,8000.0
2012-03-19 10:40:00,43.23,43.25,43.19,43.21,2200.0,42.9664,42.9862,42.9266,42.9465,2200.0
2012-03-19 10:45:00,43.24,43.3,43.2,43.29,2300.0,42.9763,43.0359,42.9365,43.026,2300.0
2012-03-19 10:50:00,43.29,43.34,43.24,43.24,1800.0,43.026,43.0757,42.9763,42.9763,1800.0
2012-03-19 10:55:00,43.27,43.27,43.2,43.23,1800.0,43.0061,43.0061,42.9365,42.9664,1800.0
2012-03-19 11:00:00,43.23,43.23,43.14,43.16,1200.0,42.9664,42.9664,42.8769,42.8968,1200.0
2012-03-19 11:05:00,43.18,43.21,43.17,43.21,2200.0,42.9167,42.9465,42.9067,42.9465,2200.0
2012-03-19 11:10:00,43.22,43.24,43.19,43.19,3100.0,42.9564,42.9763,42.9266,42.9266,3100.0
2012-03-19 11:15:00,43.2,43.2,43.18,43.18,1200.0,42.9365,42.9365,42.9167,42.9167,1200.0
2012-03-19 11:20:00,43.18,43.23,43.18,43.23,1000.0,42.9167,42.9664,42.9167,42.9664,1000.0
2012-03-19 11:25:00,43.23,43.24,43.2,43.24,1200.0,42.9664,42.9763,42.9365,42.9763,1200.0
2012-03-19 11:30:00,43.25,43.28,43.25,43.27,1800.0,42.9862,43.0161,42.9862,43.0061,1800.0
2012-03-19 11:35:00,43.28,43.36,43.28,43.36,1500.0,43.0161,43.0956,43.0161,43.0956,1500.0
2012-03-19 11:40:00,43.37,43.37,43.27,43.35,7300.0,43.1055,43.1055,43.0061,43.0856,7300.0
2012-03-19 11:45:00,43.34,43.34,43.3,43.3,2400.0,43.0757,43.0757,43.0359,43.0359,2400.0
2012-03-19 11:50:00,43.31,43.31,43.28,43.28,800.0,43.0459,43.0459,43.0161,43.0161,800.0
2012-03-19 11:55:00,43.28,43.3,43.24,43.29,6600.0,43.0161,43.0359,42.9763,43.026,6600.0
2012-03-19 12:00:00,43.29,43.32,43.29,43.29,700.0,43.026,43.0558,43.026,43.026,700.0
2012-03-19 12:05:00,43.28,43.31,43.28,43.31,1600.0,43.0161,43.0459,43.0161,43.0459,1600.0
2012-03-19 12:10:00,43.32,43.35,43.28,43.35,1900.0,43.0558,43.0856,43.0161,43.0856,1900.0
2012-03-19 12:15:00,43.36,43.36,43.34,43.36,1100.0,43.0956,43.0956,43.0757,43.0956,1100.0
2012-03-19 12:20:00,43.35,43.35,43.35,43.35,400.0,43.0856,43.0856,43.0856,43.0856,400.0
2012-03-19 12:25:00,43.36,43.37,43.35,43.36,800.0,43.0956,43.1055,43.0856,43.0956,800.0
2012-03-19 12:30:00,43.34,43.44,43.34,43.44,2400.0,43.0757,43.1751,43.0757,43.1751,2400.0
2012-03-19 12:35:00,43.48,43.48,43.42,43.44,3500.0,43.2148,43.2148,43.1552,43.1751,3500.0
2012-03-19 12:40:00,43.46,43.51,43.46,43.5,2000.0,43.195,43.2447,43.195,43.2347,2000.0
2012-03-19 12:45:00,43.5,43.5,43.46,43.46,2700.0,43.2347,43.2347,43.195,43.195,2700.0
2012-03-19 12:50:00,43.48,43.48,43.42,43.42,1000.0,43.2148,43.2148,43.1552,43.1552,1000.0
2012-03-19 12:55:00,43.41,43.43,43.39,43.43,2200.0,43.1453,43.1651,43.1254,43.1651,2200.0
2012-03-19 13:00:00,43.46,43.49,43.45,43.49,2100.0,43.195,43.2248,43.185,43.2248,2100.0
2012-03-19 13:05:00,43.49,43.49,43.48,43.48,700.0,43.2248,43.2248,43.2148,43.2148,700.0
2012-03-19 13:10:00,43.47,43.49,43.47,43.49,1100.0,43.2049,43.2248,43.2049,43.2248,1100.0
2012-03-19 13:15:00,43.49,43.5,43.48,43.49,1600.0,43.2248,43.2347,43.2148,43.2248,1600.0
2012-03-19 13:20:00,43.49,43.54,43.48,43.52,5200.0,43.2248,43.2745,43.2148,43.2546,5200.0
2012-03-19 13:25:00,43.51,43.51,43.49,43.5,1500.0,43.2447,43.2447,43.2248,43.2347,1500.0
2012-03-19 13:30:00,43.48,43.48,43.48,43.48,100.0,43.2148,43.2148,43.2148,43.2148,100.0
2012-03-19 13:35:00,43.52,43.53,43.52,43.52,1700.0,43.2546,43.2645,43.2546,43.2546,1700.0
2012-03-19 13:40:00,43.52,43.55,43.51,43.52,2900.0,43.2546,43.2844,43.2447,43.2546,2900.0
2012-03-19 13:45:00,43.52,43.56,43.48,43.51,2000.0,43.2546,43.2943,43.2148,43.2447,2000.0
2012-03-19 13:50:00,43.48,43.54,43.48,43.54,3200.0,43.2148,43.2745,43.2148,43.2745,3200.0
2012-03-19 13:55:00,43.51,43.52,43.39,43.39,6200.0,43.2447,43.2546,43.1254,43.1254,6200.0
2012-03-19 14:00:00,43.39,43.42,43.29,43.34,8600.0,43.1254,43.1552,43.026,43.0757,8600.0
2012-03-19 14:05:00,43.33,43.37,43.33,43.37,1100.0,43.0658,43.1055,43.0658,43.1055,1100.0
2012-03-19 14:10:00,43.38,43.39,43.35,43.35,3600.0,43.1154,43.1254,43.0856,43.0856,3600.0
2012-03-19 14:15:00,43.35,43.35,43.35,43.35,1400.0,43.0856,43.0856,43.0856,43.0856,1400.0
2012-03-19 14:20:00,43.34,43.35,43.34,43.35,200.0,43.0757,43.0856,43.0757,43.0856,200.0
2012-03-19 14:25:00,43.39,43.4,43.16,43.16,7200.0,43.1254,43.1353,42.8968,42.8968,7200.0
2012-03-19 14:30:00,43.18,43.18,43.05,43.07,4800.0,42.9167,42.9167,42.7875,42.8073,4800.0
2012-03-19 14:35:00,43.04,43.05,42.92,42.92,8600.0,42.7775,42.7875,42.6583,42.6583,8600.0
2012-03-19 14:40:00,42.97,42.97,42.82,42.9,9400.0,42.7079,42.7079,42.5589,42.6384,9400.0
2012-03-19 14:45:00,42.92,42.92,42.81,42.84,6500.0,42.6583,42.6583,42.5489,42.5787,6500.0
2012-03-19 14:50:00,42.88,43.02,42.87,43.02,2400.0,42.6185,42.7576,42.6086,42.7576,2400.0
2012-03-19 14:55:00,43.02,43.02,43.0,43.02,2900.0,42.7576,42.7576,42.7378,42.7576,2900.0
2012-03-19 15:00:00,43.03,43.08,43.03,43.03,2200.0,42.7676,42.8173,42.7676,42.7676,2200.0
2012-03-19 15:05:00,43.04,43.06,43.04,43.05,2000.0,42.7775,42.7974,42.7775,42.7875,2000.0
2012-03-19 15:10:00,43.1,43.1,43.08,43.08,1800.0,42.8372,42.8372,42.8173,42.8173,1800.0
2012-03-19 15:15:00,43.08,43.1,43.07,43.07,2400.0,42.8173,42.8372,42.8073,42.8073,2400.0
2012-03-19 15:20:00,43.06,43.06,42.99,43.0,1900.0,42.7974,42.7974,42.7278,42.7378,1900.0
2012-03-19 15:25:00,43.0,43.01,42.96,42.98,1900.0,42.7378,42.7477,42.698,42.7179,1900.0
2012-03-19 15:30:00,42.97,43.02,42.97,43.0,5300.0,42.7079,42.7576,42.7079,42.7378,5300.0
2012-03-19 15:35:00,42.99,43.01,42.96,42.97,4000.0,42.7278,42.7477,42.698,42.7079,4000.0
2012-03-19 15:40:00,42.97,42.97,42.84,42.88,8000.0,42.7079,42.7079,42.5787,42.6185,8000.0
2012-03-19 15:45:00,42.9,42.95,42.82,42.82,9500.0,42.6384,42.6881,42.5589,42.5589,9500.0
2012-03-19 15:50:00,42.83,42.83,42.72,42.74,7400.0,42.5688,42.5688,42.4595,42.4793,7400.0
2012-03-19 15:55:00,42.75,42.84,42.75,42.83,13200.0,42.4893,42.5787,42.4893,42.5688,13200.0
2012-03-20 09:30:00,42.48,42.48,42.39,42.39,2100.0,42.2209,42.2209,42.1315,42.1315,2100.0
2012-03-20 09:35:00,42.44,42.75,42.44,42.75,3000.0,42.1812,42.4893,42.1812,42.4893,3000.0
2012-03-20 09:40:00,42.75,42.75,42.55,42.55,1300.0,42.4893,42.4893,42.2905,42.2905,1300.0
2012-03-20 09:45:00,42.55,42.73,42.53,42.73,2600.0,42.2905,42.4694,42.2706,42.4694,2600.0
2012-03-20 09:50:00,42.76,42.8,42.73,42.8,1800.0,42.4992,42.539,42.4694,42.539,1800.0
2012-03-20 09:55:00,42.8,42.83,42.76,42.78,3100.0,42.539,42.5688,42.4992,42.5191,3100.0
2012-03-20 10:00:00,42.8,42.91,42.78,42.87,2500.0,42.539,42.6483,42.5191,42.6086,2500.0
2012-03-20 10:05:00,42.9,43.08,42.9,43.08,2400.0,42.6384,42.8173,42.6384,42.8173,2400.0
2012-03-20 10:10:00,43.08,43.09,43.03,43.05,3200.0,42.8173,42.8272,42.7676,42.7875,3200.0
2012-03-20 10:15:00,43.05,43.07,43.05,43.07,1700.0,42.7875,42.8073,42.7875,42.8073,1700.0
2012-03-20 10:20:00,43.07,43.07,42.83,42.83,3000.0,42.8073,42.8073,42.5688,42.5688,3000.0
2012-03-20 10:25:00,42.85,42.96,42.85,42.9,1600.0,42.5887,42.698,42.5887,42.6384,1600.0
2012-03-20 10:30:00,42.89,42.89,42.87,42.87,1100.0,42.6284,42.6284,42.6086,42.6086,1100.0
2012-03-20 10:35:00,42.92,43.01,42.88,42.9,19500.0,42.6583,42.7477,42.6185,42.6384,19500.0
2012-03-20 10:40:00,42.9,42.92,42.87,42.89,1100.0,42.6384,42.6583,42.6086,42.6284,1100.0
2012-03-20 10:45:00,42.91,43.02,42.91,43.0,1800.0,42.6483,42.7576,42.6483,42.7378,1800.0
2012-03-20 10:50:00,43.04,43.07,43.04,43.04,1600.0,42.7775,42.8073,42.7775,42.7775,1600.0
2012-03-20 10:55:00,43.07,43.07,43.01,43.01,1300.0,42.8073,42.8073,42.7477,42.7477,1300.0
2012-03-20 11:00:00,43.05,43.06,43.05,43.05,500.0,42.7875,42.7974,42.7875,42.7875,500.0
2012-03-20 11:05:00,43.08,43.1,43.08,43.08,2300.0,42.8173,42.8372,42.8173,42.8173,2300.0
2012-03-20 11:10:00,43.03,43.03,43.02,43.02,700.0,42.7676,42.7676,42.7576,42.7576,700.0
2012-03-20 11:15:00,43.0,43.01,42.94,43.01,900.0,42.7378,42.7477,42.6781,42.7477,900.0
2012-03-20 11:20:00,43.02,43.05,43.02,43.04,1100.0,42.7576,42.7875,42.7576,42.7775,1100.0
2012-03-20 11:25:00,43.06,43.08,43.05,43.05,2100.0,42.7974,42.8173,42.7875,42.7875,2100.0
2012-03-20 11:30:00,43.09,43.09,43.09,43.09,700.0,42.8272,42.8272,42.8272,42.8272,700.0
2012-03-20 11:35:00,43.05,43.05,42.99,42.99,2600.0,42.7875,42.7875,42.7278,42.7278,2600.0
2012-03-20 11:40:00,42.99,43.0,42.97,42.98,1400.0,42.7278,42.7378,42.7079,42.7179,1400.0
2012-03-20 11:45:00,42.97,42.97,42.9,42.91,1500.0,42.7079,42.7079,42.6384,42.6483,1500.0
2012-03-20 11:50:00,42.89,42.9,42.84,42.85,1700.0,42.6284,42.6384,42.5787,42.5887,1700.0
2012-03-20 11:55:00,42.81,42.81,42.79,42.8,600.0,42.5489,42.5489,42.529,42.539,600.0
2012-03-20 12:00:00,42.8,42.89,42.79,42.89,1100.0,42.539,42.6284,42.529,42.6284,1100.0
2012-03-20 12:05:00,42.88,42.92,42.88,42.92,400.0,42.6185,42.6583,42.6185,42.6583,400.0
2012-03-20 12:10:00,42.93,42.97,42.93,42.95,1800.0,42.6682,42.7079,42.6682,42.6881,1800.0
2012-03-20 12:15:00,42.93,42.93,42.87,42.87,1400.0,42.6682,42.6682,42.6086,42.6086,1400.0
2012-03-20 12:20:00,42.84,42.84,42.78,42.78,900.0,42.5787,42.5787,42.5191,42.5191,900.0
2012-03-20 12:25:00,42.79,42.8,42.77,42.77,900.0,42.529,42.539,42.5092,42.5092,900.0
2012-03-20 12:30:00,42.8,42.81,42.8,42.8,500.0,42.539,42.5489,42.539,42.539,500.0
2012-03-20 12:35:00,42.8,42.8,42.8,42.8,500.0,42.539,42.539,42.539,42.539,500.0
2012-03-20 12:40:00,42.8,42.8,42.8,42.8,200.0,42.539,42.539,42.539,42.539,200.0
2012-03-20 12:45:00,42.8,42.8,42.78,42.8,1700.0,42.539,42.539,42.5191,42.539,1700.0
2012-03-20 12:50:00,42.79,42.81,42.79,42.81,300.0,42.529,42.5489,42.529,42.5489,300.0
2012-03-20 12:55:00,42.85,42.85,42.85,42.85,100.0,42.5887,42.5887,42.5887,42.5887,100.0
2012-03-20 13:00:00,42.85,42.85,42.76,42.76,2100.0,42.5887,42.5887,42.4992,42.4992,2100.0
2012-03-20 13:05:00,42.81,42.96,42.81,42.96,1400.0,42.5489,42.698,42.5489,42.698,1400.0
2012-03-20 13:10:00,42.94,43.01,42.94,42.99,2600.0,42.6781,42.7477,42.6781,42.7278,2600.0
2012-03-20 13:15:00,42.99,42.99,42.98,42.98,1500.0,42.7278,42.7278,42.7179,42.7179,1500.0
2012-03-20 13:20:00,42.97,42.97,42.92,42.92,1100.0,42.7079,42.7079,42.6583,42.6583,1100.0
2012-03-20 13:25:00,42.97,42.97,42.94,42.94,300.0,42.7079,42.7079,42.6781,42.6781,300.0
2012-03-20 13:30:00,42.96,43.0,42.96,42.98,900.0,42.698,42.7378,42.698,42.7179,900.0
2012-03-20 13:35:00,43.0,43.03,43.0,43.01,2000.0,42.7378,42.7676,42.7378,42.7477,2000.0
2012-03-20 13:40:00,43.01,43.05,43.01,43.05,900.0,42.7477,42.7875,42.7477,42.7875,900.0
2012-03-20 13:45:00,43.07,43.12,43.04,43.06,9900.0,42.8073,42.857,42.7775,42.7974,9900.0
2012-03-20 13:50:00,43.06,43.06,43.06,43.06,0.0,42.7974,42.7974,42.7974,42.7974,0.0
2012-03-20 13:55:00,43.06,43.06,43.02,43.02,2300.0,42.7974,42.7974,42.7576,42.7576,2300.0
2012-03-20 14:00:00,43.02,43.02,43.02,43.02,0.0,42.7576,42.7576,42.7576,42.7576,0.0
2012-03-20 14:05:00,42.99,43.01,42.99,42.99,300.0,42.7278,42.7477,42.7278,42.7278,300.0
2012-03-20 14:10:00,43.03,43.03,43.0,43.03,3200.0,42.7676,42.7676,42.7378,42.7676,3200.0
2012-03-20 14:15:00,43.08,43.17,43.08,43.16,5600.0,42.8173,42.9067,42.8173,42.8968,5600.0
2012-03-20 14:20:00,43.16,43.17,43.07,43.07,2100.0,42.8968,42.9067,42.8073,42.8073,2100.0
2012-03-20 14:25:00,43.09,43.09,43.08,43.08,600.0,42.8272,42.8272,42.8173,42.8173,600.0
2012-03-20 14:30:00,43.05,43.05,42.99,42.99,1700.0,42.7875,42.7875,42.7278,42.7278,1700.0
2012-03-20 14:35:00,43.05,43.08,43.02,43.02,1600.0,42.7875,42.8173,42.7576,42.7576,1600.0
2012-03-20 14:40:00,43.03,43.04,43.03,43.03,600.0,42.7676,42.7775,42.7676,42.7676,600.0
2012-03-20 14:45:00,43.03,43.05,43.0,43.0,1000.0,42.7676,42.7875,42.7378,42.7378,1000.0
2012-03-20 14:50:00,43.0,43.0,42.99,42.99,300.0,42.7378,42.7378,42.7278,42.7278,300.0
2012-03-20 14:55:00,43.01,43.02,43.01,43.01,500.0,42.7477,42.7576,42.7477,42.7477,500.0
2012-03-20 15:00:00,43.02,43.06,43.01,43.06,1200.0,42.7576,42.7974,42.7477,42.7974,1200.0
2012-03-20 15:05:00,43.03,43.08,43.03,43.08,300.0,42.7676,42.8173,42.7676,42.8173,300.0
2012-03-20 15:10:00,43.06,43.06,43.0,43.01,1500.0,42.7974,42.7974,42.7378,42.7477,1500.0
2012-03-20 15:15:00,43.01,43.02,43.01,43.01,2200.0,42.7477,42.7576,42.7477,42.7477,2200.0
2012-03-20 15:20:00,43.01,43.05,43.01,43.05,1300.0,42.7477,42.7875,42.7477,42.7875,1300.0
2012-03-20 15:25:00,43.08,43.08,43.03,43.05,3600.0,42.8173,42.8173,42.7676,42.7875,3600.0
2012-03-20 15:30:00,43.05,43.08,43.04,43.04,5800.0,42.7875,42.8173,42.7775,42.7775,5800.0
2012-03-20 15:35:00,43.04,43.05,43.01,43.01,4200.0,42.7775,42.7875,42.7477,42.7477,4200.0
2012-03-20 15:40:00,43.0,43.02,42.97,43.0,5300.0,42.7378,42.7576,42.7079,42.7378,5300.0
2012-03-20 15:45:00,42.98,42.98,42.84,42.87,4700.0,42.7179,42.7179,42.5787,42.6086,4700.0
2012-03-20 15:50:00,42.85,42.87,42.8,42.82,7800.0,42.5887,42.6086,42.539,42.5589,7800.0
2012-03-20 15:55:00,42.81,42.83,42.79,42.81,12600.0,42.5489,42.5688,42.529,42.5489,12600.0
2012-03-21 09:30:00,42.92,43.0,42.88,42.95,1600.0,42.6583,42.7378,42.6185,42.6881,1600.0
2012-03-21 09:35:00,42.95,43.05,42.95,43.05,1100.0,42.6881,42.7875,42.6881,42.7875,1100.0
2012-03-21 09:40:00,43.1,43.18,43.1,43.14,2100.0,42.8372,42.9167,42.8372,42.8769,2100.0
2012-03-21 09:45:00,43.19,43.22,42.98,42.98,6500.0,42.9266,42.9564,42.7179,42.7179,6500.0
2012-03-21 09:50:00,43.06,43.09,42.95,42.95,2900.0,42.7974,42.8272,42.6881,42.6881,2900.0
2012-03-21 09:55:00,42.95,43.02,42.95,42.99,1900.0,42.6881,42.7576,42.6881,42.7278,1900.0
2012-03-21 10:00:00,42.99,43.02,42.91,42.91,4400.0,42.7278,42.7576,42.6483,42.6483,4400.0
2012-03-21 10:05:00,42.91,42.98,42.91,42.91,2600.0,42.6483,42.7179,42.6483,42.6483,2600.0
2012-03-21 10:10:00,42.91,42.97,42.89,42.97,1400.0,42.6483,42.7079,42.6284,42.7079,1400.0
2012-03-21 10:15:00,42.97,42.97,42.89,42.89,1300.0,42.7079,42.7079,42.6284,42.6284,1300.0
2012-03-21 10:20:00,42.92,42.94,42.92,42.92,1300.0,42.6583,42.6781,42.6583,42.6583,1300.0
2012-03-21 10:25:00,42.92,42.93,42.87,42.87,1900.0,42.6583,42.6682,42.6086,42.6086,1900.0
2012-03-21 10:30:00,42.93,42.94,42.91,42.91,1200.0,42.6682,42.6781,42.6483,42.6483,1200.0
2012-03-21 10:35:00,42.9,42.94,42.9,42.94,1100.0,42.6384,42.6781,42.6384,42.6781,1100.0
2012-03-21 10:40:00,42.95,42.96,42.89,42.89,2500.0,42.6881,42.698,42.6284,42.6284,2500.0
2012-03-21 10:45:00,42.9,42.9,42.85,42.85,4000.0,42.6384,42.6384,42.5887,42.5887,4000.0
2012-03-21 10:50:00,42.86,42.87,42.86,42.87,700.0,42.5986,42.6086,42.5986,42.6086,700.0
2012-03-21 10:55:00,42.83,42.84,42.78,42.82,2600.0,42.5688,42.5787,42.5191,42.5589,2600.0
2012-03-21 11:00:00,42.78,42.82,42.73,42.82,1900.0,42.5191,42.5589,42.4694,42.5589,1900.0
2012-03-21 11:05:00,42.84,42.91,42.84,42.9,1700.0,42.5787,42.6483,42.5787,42.6384,1700.0
2012-03-21 11:10:00,42.9,42.93,42.89,42.93,1400.0,42.6384,42.6682,42.6284,42.6682,1400.0
2012-03-21 11:15:00,42.93,42.93,42.88,42.89,1300.0,42.6682,42.6682,42.6185,42.6284,1300.0
2012-03-21 11:20:00,42.92,42.94,42.91,42.91,1000.0,42.6583,42.6781,42.6483,42.6483,1000.0
2012-03-21 11:25:00,42.91,42.95,42.91,42.94,3200.0,42.6483,42.6881,42.6483,42.6781,3200.0
2012-03-21 11:30:00,42.96,42.97,42.96,42.97,600.0,42.698,42.7079,42.698,42.7079,600.0
2012-03-21 11:35:00,42.96,43.05,42.95,42.95,8500.0,42.698,42.7875,42.6881,42.6881,8500.0
2012-03-21 11:40:00,42.95,42.98,42.95,42.96,1900.0,42.6881,42.7179,42.6881,42.698,1900.0
2012-03-21 11:45:00,42.96,42.96,42.96,42.96,0.0,42.698,42.698,42.698,42.698,0.0
2012-03-21 11:50:00,42.96,42.96,42.91,42.91,1800.0,42.698,42.698,42.6483,42.6483,1800.0
2012-03-21 11:55:00,42.91,42.93,42.88,42.92,1800.0,42.6483,42.6682,42.6185,42.6583,1800.0
2012-03-21 12:00:00,42.92,42.93,42.91,42.91,1300.0,42.6583,42.6682,42.6483,42.6483,1300.0
2012-03-21 12:05:00,42.92,42.95,42.92,42.95,500.0,42.6583,42.6881,42.6583,42.6881,500.0
2012-03-21 12:10:00,42.99,43.05,42.99,43.0,5500.0,42.7278,42.7875,42.7278,42.7378,5500.0
2012-03-21 12:15:00,43.0,43.0,42.96,42.97,2700.0,42.7378,42.7378,42.698,42.7079,2700.0
2012-03-21 12:20:00,43.0,43.02,42.98,42.98,1500.0,42.7378,42.7576,42.7179,42.7179,1500.0
2012-03-21 12:25:00,42.97,42.97,42.97,42.97,100.0,42.7079,42.7079,42.7079,42.7079,100.0
2012-03-21 12:30:00,42.98,42.98,42.97,42.97,1200.0,42.7179,42.7179,42.7079,42.7079,1200.0
2012-03-21 12:35:00,42.96,42.96,42.93,42.93,700.0,42.698,42.698,42.6682,42.6682,700.0
2012-03-21 12:40:00,42.93,42.98,42.93,42.98,1600.0,42.6682,42.7179,42.6682,42.7179,1600.0
2012-03-21 12:45:00,42.98,42.98,42.95,42.95,1300.0,42.7179,42.7179,42.6881,42.6881,1300.0
2012-03-21 12:50:00,42.97,42.97,42.97,42.97,500.0,42.7079,42.7079,42.7079,42.7079,500.0
2012-03-21 12:55:00,43.0,43.01,42.98,43.01,1800.0,42.7378,42.7477,42.7179,42.7477,1800.0
2012-03-21 13:00:00,43.01,43.01,42.97,42.97,3800.0,42.7477,42.7477,42.7079,42.7079,3800.0
2012-03-21 13:05:00,42.94,42.95,42.94,42.94,900.0,42.6781,42.6881,42.6781,42.6781,900.0
2012-03-21 13:10:00,42.93,42.95,42.86,42.88,1900.0,42.6682,42.6881,42.5986,42.6185,1900.0
2012-03-21 13:15:00,42.89,42.91,42.89,42.91,300.0,42.6284,42.6483,42.6284,42.6483,300.0
2012-03-21 13:20:00,42.93,42.93,42.9,42.9,400.0,42.6682,42.6682,42.6384,42.6384,400.0
2012-03-21 13:25:00,42.94,42.98,42.9,42.98,8300.0,42.6781,42.7179,42.6384,42.7179,8300.0
2012-03-21 13:30:00,42.97,42.98,42.95,42.97,1800.0,42.7079,42.7179,42.6881,42.7079,1800.0
2012-03-21 13:35:00,42.96,43.01,42.92,43.01,8400.0,42.698,42.7477,42.6583,42.7477,8400.0
2012-03-21 13:40:00,42.99,43.0,42.95,42.99,2100.0,42.7278,42.7378,42.6881,42.7278,2100.0
2012-03-21 13:45:00,42.96,42.98,42.95,42.95,2000.0,42.698,42.7179,42.6881,42.6881,2000.0
2012-03-21 13:50:00,42.96,43.07,42.95,42.99,12000.0,42.698,42.8073,42.6881,42.7278,12000.0
2012-03-21 13:55:00,42.99,42.99,42.95,42.95,1500.0,42.7278,42.7278,42.6881,42.6881,1500.0
2012-03-21 14:00:00,42.96,43.02,42.96,42.99,3600.0,42.698,42.7576,42.698,42.7278,3600.0
2012-03-21 14:05:00,42.97,42.97,42.97,42.97,900.0,42.7079,42.7079,42.7079,42.7079,900.0
2012-03-21 14:10:00,42.98,42.98,42.94,42.94,600.0,42.7179,42.7179,42.6781,42.6781,600.0
2012-03-21 14:15:00,42.94,42.99,42.94,42.99,1100.0,42.6781,42.7278,42.6781,42.7278,1100.0
2012-03-21 14:20:00,43.0,43.03,43.0,43.03,3200.0,42.7378,42.7676,42.7378,42.7676,3200.0
2012-03-21 14:25:00,42.98,43.05,42.98,43.02,1600.0,42.7179,42.7875,42.7179,42.7576,1600.0
2012-03-21 14:30:00,43.05,43.08,43.03,43.06,2400.0,42.7875,42.8173,42.7676,42.7974,2400.0
2012-03-21 14:35:00,43.06,43.06,42.96,42.96,4000.0,42.7974,42.7974,42.698,42.698,4000.0
2012-03-21 14:40:00,42.96,43.0,42.96,43.0,2000.0,42.698,42.7378,42.698,42.7378,2000.0
2012-03-21 14:45:00,43.0,43.01,42.99,42.99,1700.0,42.7378,42.7477,42.7278,42.7278,1700.0
2012-03-21 14:50:00,42.99,42.99,42.96,42.96,900.0,42.7278,42.7278,42.698,42.698,900.0
2012-03-21 14:55:00,42.99,43.01,42.96,43.0,1700.0,42.7278,42.7477,42.698,42.7378,1700.0
2012-03-21 15:00:00,43.0,43.03,42.98,42.98,3500.0,42.7378,42.7676,42.7179,42.7179,3500.0
2012-03-21 15:05:00,42.99,43.05,42.99,43.0,6100.0,42.7278,42.7875,42.7278,42.7378,6100.0
2012-03-21 15:10:00,43.01,43.03,43.0,43.0,3800.0,42.7477,42.7676,42.7378,42.7378,3800.0
2012-03-21 15:15:00,43.0,43.03,43.0,43.02,2800.0,42.7378,42.7676,42.7378,42.7576,2800.0
2012-03-21 15:20:00,43.02,43.06,43.01,43.03,4500.0,42.7576,42.7974,42.7477,42.7676,4500.0
2012-03-21 15:25:00,43.03,43.08,43.03,43.07,4100.0,42.7676,42.8173,42.7676,42.8073,4100.0
2012-03-21 15:30:00,43.07,43.07,43.05,43.06,5200.0,42.8073,42.8073,42.7875,42.7974,5200.0
2012-03-21 15:35:00,43.06,43.07,43.05,43.05,8600.0,42.7974,42.8073,42.7875,42.7875,8600.0
2012-03-21 15:40:00,43.05,43.07,43.05,43.05,9100.0,42.7875,42.8073,42.7875,42.7875,9100.0
2012-03-21 15:45:00,43.05,43.06,43.01,43.04,6200.0,42.7875,42.7974,42.7477,42.7775,6200.0
2012-03-21 15:50:00,43.02,43.03,42.93,42.93,3200.0,42.7576,42.7676,42.6682,42.6682,3200.0
2012-03-21 15:55:00,42.92,42.96,42.88,42.88,7600.0,42.6583,42.698,42.6185,42.6185,7600.0
2012-03-22 09:30:00,42.38,42.38,42.18,42.3,3600.0,42.1215,42.1215,41.9228,42.042,3600.0
2012-03-22 09:35:00,42.32,42.41,42.3,42.38,3400.0,42.0619,42.1514,42.042,42.1215,3400.0
2012-03-22 09:40:00,42.49,42.6,42.37,42.59,3100.0,42.2309,42.3402,42.1116,42.3303,3100.0
2012-03-22 09:45:00,42.53,42.64,42.53,42.6,800.0,42.2706,42.38,42.2706,42.3402,800.0
2012-03-22 09:50:00,42.56,42.58,42.56,42.58,800.0,42.3004,42.3203,42.3004,42.3203,800.0
2012-03-22 09:55:00,42.54,42.54,42.45,42.5,1000.0,42.2806,42.2806,42.1911,42.2408,1000.0
2012-03-22 10:00:00,42.52,42.68,42.5,42.68,1000.0,42.2607,42.4197,42.2408,42.4197,1000.0
2012-03-22 10:05:00,42.7,42.77,42.7,42.73,400.0,42.4396,42.5092,42.4396,42.4694,400.0
2012-03-22 10:10:00,42.7,42.7,42.7,42.7,600.0,42.4396,42.4396,42.4396,42.4396,600.0
2012-03-22 10:15:00,42.7,42.7,42.55,42.56,2500.0,42.4396,42.4396,42.2905,42.3004,2500.0
2012-03-22 10:20:00,42.62,42.69,42.62,42.69,1100.0,42.3601,42.4297,42.3601,42.4297,1100.0
2012-03-22 10:25:00,42.71,42.74,42.65,42.68,2600.0,42.4495,42.4793,42.3899,42.4197,2600.0
2012-03-22 10:30:00,42.63,42.63,42.5,42.5,2600.0,42.37,42.37,42.2408,42.2408,2600.0
2012-03-22 10:35:00,42.5,42.57,42.5,42.56,1000.0,42.2408,42.3104,42.2408,42.3004,1000.0
2012-03-22 10:40:00,42.55,42.63,42.53,42.63,700.0,42.2905,42.37,42.2706,42.37,700.0
2012-03-22 10:45:00,42.63,42.63,42.61,42.61,800.0,42.37,42.37,42.3501,42.3501,800.0
2012-03-22 10:50:00,42.61,42.61,42.57,42.57,2000.0,42.3501,42.3501,42.3104,42.3104,2000.0
2012-03-22 10:55:00,42.58,42.59,42.54,42.54,900.0,42.3203,42.3303,42.2806,42.2806,900.0
2012-03-22 11:00:00,42.53,42.53,42.46,42.49,1800.0,42.2706,42.2706,42.2011,42.2309,1800.0
2012-03-22 11:05:00,42.49,42.49,42.33,42.44,8000.0,42.2309,42.2309,42.0718,42.1812,8000.0
2012-03-22 11:10:00,42.49,42.53,42.49,42.53,1500.0,42.2309,42.2706,42.2309,42.2706,1500.0
2012-03-22 11:15:00,42.54,42.54,42.54,42.54,400.0,42.2806,42.2806,42.2806,42.2806,400.0
2012-03-22 11:20:00,42.54,42.54,42.54,42.54,100.0,42.2806,42.2806,42.2806,42.2806,100.0
2012-03-22 11:25:00,42.56,42.59,42.56,42.58,900.0,42.3004,42.3303,42.3004,42.3203,900.0
2012-03-22 11:30:00,42.59,42.62,42.59,42.62,500.0,42.3303,42.3601,42.3303,42.3601,500.0
2012-03-22 11:35:00,42.62,42.64,42.61,42.61,3400.0,42.3601,42.38,42.3501,42.3501,3400.0
2012-03-22 11:40:00,42.59,42.59,42.55,42.55,1300.0,42.3303,42.3303,42.2905,42.2905,1300.0
2012-03-22 11:45:00,42.54,42.55,42.54,42.55,300.0,42.2806,42.2905,42.2806,42.2905,300.0
2012-03-22 11:50:00,42.56,42.75,42.56,42.73,1900.0,42.3004,42.4893,42.3004,42.4694,1900.0
2012-03-22 11:55:00,42.77,42.8,42.77,42.8,400.0,42.5092,42.539,42.5092,42.539,400.0
2012-03-22 12:00:00,42.82,42.85,42.82,42.85,1000.0,42.5589,42.5887,42.5589,42.5887,1000.0
2012-03-22 12:05:00,42.86,42.88,42.85,42.85,2500.0,42.5986,42.6185,42.5887,42.5887,2500.0
2012-03-22 12:10:00,42.89,42.91,42.86,42.86,1200.0,42.6284,42.6483,42.5986,42.5986,1200.0
2012-03-22 12:15:00,42.87,42.92,42.87,42.92,600.0,42.6086,42.6583,42.6086,42.6583,600.0
2012-03-22 12:20:00,42.92,42.95,42.92,42.92,1100.0,42.6583,42.6881,42.6583,42.6583,1100.0
2012-03-22 12:25:00,42.91,42.93,42.89,42.92,400.0,42.6483,42.6682,42.6284,42.6583,400.0
2012-03-22 12:30:00,42.9,42.9,42.78,42.78,2100.0,42.6384,42.6384,42.5191,42.5191,2100.0
2012-03-22 12:35:00,42.78,42.78,42.69,42.69,2300.0,42.5191,42.5191,42.4297,42.4297,2300.0
2012-03-22 12:40:00,42.68,42.68,42.63,42.63,500.0,42.4197,42.4197,42.37,42.37,500.0
2012-03-22 12:45:00,42.63,42.67,42.59,42.67,2400.0,42.37,42.4098,42.3303,42.4098,2400.0
2012-03-22 12:50:00,42.69,42.75,42.68,42.75,9400.0,42.4297,42.4893,42.4197,42.4893,9400.0
2012-03-22 12:55:00,42.77,42.89,42.77,42.89,2700.0,42.5092,42.6284,42.5092,42.6284,2700.0
2012-03-22 13:00:00,42.89,42.89,42.88,42.88,1700.0,42.6284,42.6284,42.6185,42.6185,1700.0
2012-03-22 13:05:00,42.88,42.88,42.79,42.79,1400.0,42.6185,42.6185,42.529,42.529,1400.0
2012-03-22 13:10:00,42.84,42.84,42.76,42.76,2300.0,42.5787,42.5787,42.4992,42.4992,2300.0
2012-03-22 13:15:00,42.73,42.73,42.68,42.68,1000.0,42.4694,42.4694,42.4197,42.4197,1000.0
2012-03-22 13:20:00,42.7,42.7,42.66,42.7,600.0,42.4396,42.4396,42.3998,42.4396,600.0
2012-03-22 13:25:00,42.68,42.75,42.64,42.74,4900.0,42.4197,42.4893,42.38,42.4793,4900.0
2012-03-22 13:30:00,42.73,42.73,42.73,42.73,200.0,42.4694,42.4694,42.4694,42.4694,200.0
2012-03-22 13:35:00,42.74,42.77,42.74,42.76,500.0,42.4793,42.5092,42.4793,42.4992,500.0
2012-03-22 13:40:00,42.81,42.81,42.8,42.8,1400.0,42.5489,42.5489,42.539,42.539,1400.0
2012-03-22 13:45:00,42.81,42.84,42.81,42.84,300.0,42.5489,42.5787,42.5489,42.5787,300.0
2012-03-22 13:50:00,42.83,42.83,42.81,42.81,400.0,42.5688,42.5688,42.5489,42.5489,400.0
2012-03-22 13:55:00,42.84,42.87,42.81,42.81,1300.0,42.5787,42.6086,42.5489,42.5489,1300.0
2012-03-22 14:00:00,42.81,42.83,42.8,42.83,1100.0,42.5489,42.5688,42.539,42.5688,1100.0
2012-03-22 14:05:00,42.85,42.85,42.8,42.84,2200.0,42.5887,42.5887,42.539,42.5787,2200.0
2012-03-22 14:10:00,42.83,42.91,42.83,42.91,1400.0,42.5688,42.6483,42.5688,42.6483,1400.0
2012-03-22 14:15:00,42.91,42.92,42.89,42.89,2400.0,42.6483,42.6583,42.6284,42.6284,2400.0
2012-03-22 14:20:00,42.89,42.92,42.87,42.91,1900.0,42.6284,42.6583,42.6086,42.6483,1900.0
2012-03-22 14:25:00,42.92,42.96,42.89,42.96,3300.0,42.6583,42.698,42.6284,42.698,3300.0
2012-03-22 14:30:00,42.97,42.97,42.92,42.93,1400.0,42.7079,42.7079,42.6583,42.6682,1400.0
2012-03-22 14:35:00,42.95,42.95,42.93,42.94,2200.0,42.6881,42.6881,42.6682,42.6781,2200.0
2012-03-22 14:40:00,42.97,43.03,42.97,43.0,3400.0,42.7079,42.7676,42.7079,42.7378,3400.0
2012-03-22 14:45:00,43.0,43.0,42.95,42.97,1200.0,42.7378,42.7378,42.6881,42.7079,1200.0
2012-03-22 14:50:00,42.97,43.02,42.97,43.0,2000.0,42.7079,42.7576,42.7079,42.7378,2000.0
2012-03-22 14:55:00,43.0,43.05,43.0,43.03,1900.0,42.7378,42.7875,42.7378,42.7676,1900.0
2012-03-22 15:00:00,43.03,43.05,42.98,42.98,7200.0,42.7676,42.7875,42.7179,42.7179,7200.0
2012-03-22 15:05:00,42.98,43.0,42.95,42.97,4300.0,42.7179,42.7378,42.6881,42.7079,4300.0
2012-03-22 15:10:00,42.97,43.03,42.97,42.98,3400.0,42.7079,42.7676,42.7079,42.7179,3400.0
2012-03-22 15:15:00,42.97,42.97,42.87,42.87,2600.0,42.7079,42.7079,42.6086,42.6086,2600.0
2012-03-22 15:20:00,42.88,43.02,42.87,43.02,6100.0,42.6185,42.7576,42.6086,42.7576,6100.0
2012-03-22 15:25:00,43.03,43.15,43.03,43.05,6500.0,42.7676,42.8868,42.7676,42.7875,6500.0
2012-03-22 15:30:00,43.05,43.05,43.0,43.01,4000.0,42.7875,42.7875,42.7378,42.7477,4000.0
2012-03-22 15:35:00,42.98,43.19,42.98,43.16,7000.0,42.7179,42.9266,42.7179,42.8968,7000.0
2012-03-22 15:40:00,43.16,43.23,43.03,43.07,14300.0,42.8968,42.9664,42.7676,42.8073,14300.0
2012-03-22 15:45:00,43.03,43.1,43.0,43.05,6900.0,42.7676,42.8372,42.7378,42.7875,6900.0
2012-03-22 15:50:00,43.05,43.05,42.98,42.98,4000.0,42.7875,42.7875,42.7179,42.7179,4000.0
2012-03-22 15:55:00,42.98,43.01,42.98,42.99,7600.0,42.7179,42.7477,42.7179,42.7278,7600.0
2012-03-23 09:30:00,42.95,43.0,42.88,42.89,2100.0,42.6881,42.7378,42.6185,42.6284,2100.0
2012-03-23 09:35:00,42.85,42.89,42.84,42.85,3400.0,42.5887,42.6284,42.5787,42.5887,3400.0
2012-03-23 09:40:00,42.82,42.85,42.75,42.85,2800.0,42.5589,42.5887,42.4893,42.5887,2800.0
2012-03-23 09:45:00,42.86,42.9,42.85,42.9,1900.0,42.5986,42.6384,42.5887,42.6384,1900.0
2012-03-23 09:50:00,42.9,42.92,42.87,42.9,1900.0,42.6384,42.6583,42.6086,42.6384,1900.0
2012-03-23 09:55:00,42.91,42.91,42.8,42.83,1900.0,42.6483,42.6483,42.539,42.5688,1900.0
2012-03-23 10:00:00,42.8,42.81,42.65,42.69,3600.0,42.539,42.5489,42.3899,42.4297,3600.0
2012-03-23 10:05:00,42.65,42.66,42.49,42.51,3000.0,42.3899,42.3998,42.2309,42.2508,3000.0
2012-03-23 10:10:00,42.51,42.54,42.49,42.52,2300.0,42.2508,42.2806,42.2309,42.2607,2300.0
2012-03-23 10:15:00,42.55,42.6,42.47,42.54,7700.0,42.2905,42.3402,42.211,42.2806,7700.0
2012-03-23 10:20:00,42.51,42.52,42.47,42.52,900.0,42.2508,42.2607,42.211,42.2607,900.0
2012-03-23 10:25:00,42.5,42.5,42.44,42.45,1900.0,42.2408,42.2408,42.1812,42.1911,1900.0
2012-03-23 10:30:00,42.42,42.49,42.41,42.49,2700.0,42.1613,42.2309,42.1514,42.2309,2700.0
2012-03-23 10:35:00,42.57,42.72,42.57,42.69,10900.0,42.3104,42.4595,42.3104,42.4297,10900.0
2012-03-23 10:40:00,42.69,42.72,42.61,42.61,4700.0,42.4297,42.4595,42.3501,42.3501,4700.0
2012-03-23 10:45:00,42.62,42.68,42.62,42.68,1400.0,42.3601,42.4197,42.3601,42.4197,1400.0
2012-03-23 10:50:00,42.7,42.74,42.7,42.74,1600.0,42.4396,42.4793,42.4396,42.4793,1600.0
2012-03-23 10:55:00,42.74,42.74,42.71,42.71,800.0,42.4793,42.4793,42.4495,42.4495,800.0
2012-03-23 11:00:00,42.71,42.72,42.71,42.72,300.0,42.4495,42.4595,42.4495,42.4595,300.0
2012-03-23 11:05:00,42.72,42.78,42.71,42.71,3400.0,42.4595,42.5191,42.4495,42.4495,3400.0
2012-03-23 11:10:00,42.7,42.72,42.7,42.7,1300.0,42.4396,42.4595,42.4396,42.4396,1300.0
2012-03-23 11:15:00,42.71,42.73,42.71,42.73,300.0,42.4495,42.4694,42.4495,42.4694,300.0
2012-03-23 11:20:00,42.75,42.75,42.72,42.72,2000.0,42.4893,42.4893,42.4595,42.4595,2000.0
2012-03-23 11:25:00,42.73,42.78,42.72,42.77,1600.0,42.4694,42.5191,42.4595,42.5092,1600.0
2012-03-23 11:30:00,42.78,42.81,42.78,42.81,5900.0,42.5191,42.5489,42.5191,42.5489,5900.0
2012-03-23 11:35:00,42.79,42.8,42.75,42.78,900.0,42.529,42.539,42.4893,42.5191,900.0
2012-03-23 11:40:00,42.78,42.78,42.78,42.78,800.0,42.5191,42.5191,42.5191,42.5191,800.0
2012-03-23 11:45:00,42.78,42.81,42.75,42.81,1700.0,42.5191,42.5489,42.4893,42.5489,1700.0
2012-03-23 11:50:00,42.79,42.79,42.79,42.79,100.0,42.529,42.529,42.529,42.529,100.0
2012-03-23 11:55:00,42.81,42.85,42.81,42.83,1000.0,42.5489,42.5887,42.5489,42.5688,1000.0
2012-03-23 12:00:00,42.84,42.84,42.79,42.8,1100.0,42.5787,42.5787,42.529,42.539,1100.0
2012-03-23 12:05:00,42.79,42.8,42.77,42.77,400.0,42.529,42.539,42.5092,42.5092,400.0
2012-03-23 12:10:00,42.77,42.79,42.77,42.79,200.0,42.5092,42.529,42.5092,42.529,200.0
2012-03-23 12:15:00,42.77,42.79,42.76,42.78,500.0,42.5092,42.529,42.4992,42.5191,500.0
2012-03-23 12:20:00,42.78,42.79,42.76,42.79,900.0,42.5191,42.529,42.4992,42.529,900.0
2012-03-23 12:25:00,42.78,42.8,42.78,42.8,1200.0,42.5191,42.539,42.5191,42.539,1200.0
2012-03-23 12:30:00,42.77,42.79,42.76,42.78,1300.0,42.5092,42.529,42.4992,42.5191,1300.0
2012-03-23 12:35:00,42.79,42.79,42.77,42.78,400.0,42.529,42.529,42.5092,42.5191,400.0
2012-03-23 12:40:00,42.77,42.82,42.77,42.82,1300.0,42.5092,42.5589,42.5092,42.5589,1300.0
2012-03-23 12:45:00,42.82,42.88,42.82,42.88,500.0,42.5589,42.6185,42.5589,42.6185,500.0
2012-03-23 12:50:00,42.86,42.87,42.86,42.87,1000.0,42.5986,42.6086,42.5986,42.6086,1000.0
2012-03-23 12:55:00,42.88,42.96,42.87,42.95,2000.0,42.6185,42.698,42.6086,42.6881,2000.0
2012-03-23 13:00:00,42.92,42.92,42.89,42.9,700.0,42.6583,42.6583,42.6284,42.6384,700.0
2012-03-23 13:05:00,42.92,42.96,42.92,42.94,1900.0,42.6583,42.698,42.6583,42.6781,1900.0
2012-03-23 13:10:00,42.95,42.95,42.95,42.95,400.0,42.6881,42.6881,42.6881,42.6881,400.0
2012-03-23 13:15:00,42.95,43.01,42.95,42.99,3600.0,42.6881,42.7477,42.6881,42.7278,3600.0
2012-03-23 13:20:00,43.01,43.07,43.0,43.07,2400.0,42.7477,42.8073,42.7378,42.8073,2400.0
2012-03-23 13:25:00,43.1,43.13,43.1,43.12,2500.0,42.8372,42.867,42.8372,42.857,2500.0
2012-03-23 13:30:00,43.12,43.15,43.01,43.02,5200.0,42.857,42.8868,42.7477,42.7576,5200.0
2012-03-23 13:35:00,43.05,43.06,42.97,42.97,7100.0,42.7875,42.7974,42.7079,42.7079,7100.0
2012-03-23 13:40:00,42.96,42.96,42.88,42.88,3500.0,42.698,42.698,42.6185,42.6185,3500.0
2012-03-23 13:45:00,42.86,42.89,42.86,42.89,2100.0,42.5986,42.6284,42.5986,42.6284,2100.0
2012-03-23 13:50:00,42.91,43.03,42.91,43.0,4800.0,42.6483,42.7676,42.6483,42.7378,4800.0
2012-03-23 13:55:00,42.99,42.99,42.97,42.97,700.0,42.7278,42.7278,42.7079,42.7079,700.0
2012-03-23 14:00:00,42.96,43.02,42.96,43.02,1000.0,42.698,42.7576,42.698,42.7576,1000.0
2012-03-23 14:05:00,43.0,43.03,43.0,43.03,800.0,42.7378,42.7676,42.7378,42.7676,800.0
2012-03-23 14:10:00,43.06,43.11,43.06,43.1,1200.0,42.7974,42.8471,42.7974,42.8372,1200.0
2012-03-23 14:15:00,43.12,43.24,43.12,43.23,3000.0,42.857,42.9763,42.857,42.9664,3000.0
2012-03-23 14:20:00,43.27,43.3,43.26,43.3,1600.0,43.0061,43.0359,42.9962,43.0359,1600.0
2012-03-23 14:25:00,43.31,43.36,43.31,43.36,1900.0,43.0459,43.0956,43.0459,43.0956,1900.0
2012-03-23 14:30:00,43.38,43.38,43.33,43.33,2000.0,43.1154,43.1154,43.0658,43.0658,2000.0
2012-03-23 14:35:00,43.33,43.33,43.26,43.26,3400.0,43.0658,43.0658,42.9962,42.9962,3400.0
2012-03-23 14:40:00,43.25,43.29,43.23,43.23,3100.0,42.9862,43.026,42.9664,42.9664,3100.0
2012-03-23 14:45:00,43.23,43.23,43.2,43.2,3100.0,42.9664,42.9664,42.9365,42.9365,3100.0
2012-03-23 14:50:00,43.2,43.3,43.2,43.3,3900.0,42.9365,43.0359,42.9365,43.0359,3900.0
2012-03-23 14:55:00,43.3,43.3,43.23,43.23,2500.0,43.0359,43.0359,42.9664,42.9664,2500.0
2012-03-23 15:00:00,43.23,43.24,43.21,43.21,2300.0,42.9664,42.9763,42.9465,42.9465,2300.0
2012-03-23 15:05:00,43.21,43.22,43.15,43.15,3300.0,42.9465,42.9564,42.8868,42.8868,3300.0
2012-03-23 15:10:00,43.15,43.15,43.02,43.12,4900.0,42.8868,42.8868,42.7576,42.857,4900.0
2012-03-23 15:15:00,43.11,43.14,43.11,43.14,400.0,42.8471,42.8769,42.8471,42.8769,400.0
2012-03-23 15:20:00,43.17,43.29,43.17,43.27,5800.0,42.9067,43.026,42.9067,43.0061,5800.0
2012-03-23 15:25:00,43.26,43.29,43.26,43.29,2100.0,42.9962,43.026,42.9962,43.026,2100.0
2012-03-23 15:30:00,43.3,43.35,43.3,43.33,6500.0,43.0359,43.0856,43.0359,43.0658,6500.0
2012-03-23 15:35:00,43.32,43.34,43.3,43.33,5500.0,43.0558,43.0757,43.0359,43.0658,5500.0
2012-03-23 15:40:00,43.33,43.39,43.28,43.29,7900.0,43.0658,43.1254,43.0161,43.026,7900.0
2012-03-23 15:45:00,43.29,43.38,43.29,43.34,8800.0,43.026,43.1154,43.026,43.0757,8800.0
2012-03-23 15:50:00,43.34,43.37,43.32,43.36,6200.0,43.0757,43.1055,43.0558,43.0956,6200.0
2012-03-23 15:55:00,43.38,43.42,43.35,43.37,12100.0,43.1154,43.1552,43.0856,43.1055,12100.0
2012-03-26 09:30:00,43.89,43.89,43.62,43.75,2300.0,43.6223,43.6223,43.354,43.4832,2300.0
2012-03-26 09:35:00,43.88,43.96,43.88,43.93,1400.0,43.6124,43.6919,43.6124,43.6621,1400.0
2012-03-26 09:40:00,43.99,44.0,43.96,43.98,3200.0,43.7217,43.7317,43.6919,43.7118,3200.0
2012-03-26 09:45:00,43.98,44.01,43.97,44.01,5700.0,43.7118,43.7416,43.7018,43.7416,5700.0
2012-03-26 09:50:00,44.02,44.03,43.88,43.95,4800.0,43.7515,43.7615,43.6124,43.682,4800.0
2012-03-26 09:55:00,44.0,44.0,43.93,43.94,3600.0,43.7317,43.7317,43.6621,43.672,3600.0
2012-03-26 10:00:00,43.94,43.94,43.91,43.94,4200.0,43.672,43.672,43.6422,43.672,4200.0
2012-03-26 10:05:00,43.98,44.13,43.98,44.08,1200.0,43.7118,43.8609,43.7118,43.8112,1200.0
2012-03-26 10:10:00,44.15,44.31,44.12,44.25,5000.0,43.8807,44.0398,43.8509,43.9801,5000.0
2012-03-26 10:15:00,44.25,44.33,44.24,44.3,1600.0,43.9801,44.0597,43.9702,44.0298,1600.0
2012-03-26 10:20:00,44.33,44.35,44.3,44.33,1600.0,44.0597,44.0795,44.0298,44.0597,1600.0
2012-03-26 10:25:00,44.28,44.33,44.14,44.14,16200.0,44.01,44.0597,43.8708,43.8708,16200.0
2012-03-26 10:30:00,44.14,44.14,44.0,44.04,8500.0,43.8708,43.8708,43.7317,43.7714,8500.0
2012-03-26 10:35:00,44.05,44.08,44.03,44.03,1000.0,43.7814,43.8112,43.7615,43.7615,1000.0
2012-03-26 10:40:00,44.0,44.02,43.99,44.0,6600.0,43.7317,43.7515,43.7217,43.7317,6600.0
2012-03-26 10:45:00,44.03,44.05,44.02,44.02,1600.0,43.7615,43.7814,43.7515,43.7515,1600.0
2012-03-26 10:50:00,44.05,44.05,44.03,44.03,800.0,43.7814,43.7814,43.7615,43.7615,800.0
2012-03-26 10:55:00,44.0,44.02,44.0,44.0,3300.0,43.7317,43.7515,43.7317,43.7317,3300.0
2012-03-26 11:00:00,44.01,44.01,43.97,44.0,2800.0,43.7416,43.7416,43.7018,43.7317,2800.0
2012-03-26 11:05:00,43.97,43.97,43.97,43.97,200.0,43.7018,43.7018,43.7018,43.7018,200.0
2012-03-26 11:10:00,43.98,44.06,43.97,44.02,4400.0,43.7118,43.7913,43.7018,43.7515,4400.0
2012-03-26 11:15:00,44.04,44.05,44.04,44.05,600.0,43.7714,43.7814,43.7714,43.7814,600.0
2012-03-26 11:20:00,44.05,44.06,44.04,44.06,1100.0,43.7814,43.7913,43.7714,43.7913,1100.0
2012-03-26 11:25:00,44.06,44.08,44.0,44.0,3800.0,43.7913,43.8112,43.7317,43.7317,3800.0
2012-03-26 11:30:00,43.98,43.99,43.98,43.98,1400.0,43.7118,43.7217,43.7118,43.7118,1400.0
2012-03-26 11:35:00,43.99,44.04,43.99,44.01,3600.0,43.7217,43.7714,43.7217,43.7416,3600.0
2012-03-26 11:40:00,44.0,44.0,43.97,43.99,800.0,43.7317,43.7317,43.7018,43.7217,800.0
2012-03-26 11:45:00,43.97,43.97,43.95,43.97,2400.0,43.7018,43.7018,43.682,43.7018,2400.0
2012-03-26 11:50:00,43.99,43.99,43.95,43.95,900.0,43.7217,43.7217,43.682,43.682,900.0
2012-03-26 11:55:00,43.94,43.96,43.94,43.96,1200.0,43.672,43.6919,43.672,43.6919,1200.0
2012-03-26 12:00:00,43.96,43.97,43.96,43.97,1300.0,43.6919,43.7018,43.6919,43.7018,1300.0
2012-03-26 12:05:00,43.98,43.99,43.98,43.99,300.0,43.7118,43.7217,43.7118,43.7217,300.0
2012-03-26 12:10:00,43.98,44.0,43.97,44.0,1300.0,43.7118,43.7317,43.7018,43.7317,1300.0
2012-03-26 12:15:00,44.01,44.02,43.97,43.98,2700.0,43.7416,43.7515,43.7018,43.7118,2700.0
2012-03-26 12:20:00,43.99,44.01,43.97,43.97,3000.0,43.7217,43.7416,43.7018,43.7018,3000.0
2012-03-26 12:25:00,43.97,43.97,43.95,43.95,200.0,43.7018,43.7018,43.682,43.682,200.0
2012-03-26 12:30:00,43.95,43.95,43.91,43.95,1300.0,43.682,43.682,43.6422,43.682,1300.0
2012-03-26 12:35:00,43.97,43.97,43.89,43.89,2400.0,43.7018,43.7018,43.6223,43.6223,2400.0
2012-03-26 12:40:00,43.89,43.89,43.86,43.86,500.0,43.6223,43.6223,43.5925,43.5925,500.0
2012-03-26 12:45:00,43.86,43.91,43.85,43.91,1700.0,43.5925,43.6422,43.5826,43.6422,1700.0
2012-03-26 12:50:00,43.92,43.97,43.92,43.94,900.0,43.6522,43.7018,43.6522,43.672,900.0
2012-03-26 12:55:00,43.94,43.94,43.94,43.94,600.0,43.672,43.672,43.672,43.672,600.0
2012-03-26 13:00:00,43.94,43.94,43.84,43.86,3200.0,43.672,43.672,43.5726,43.5925,3200.0
2012-03-26 13:05:00,43.86,43.91,43.86,43.86,2700.0,43.5925,43.6422,43.5925,43.5925,2700.0
2012-03-26 13:10:00,43.87,43.87,43.84,43.84,1800.0,43.6025,43.6025,43.5726,43.5726,1800.0
2012-03-26 13:15:00,43.87,43.88,43.81,43.81,4200.0,43.6025,43.6124,43.5428,43.5428,4200.0
2012-03-26 13:20:00,43.82,43.88,43.82,43.88,2600.0,43.5528,43.6124,43.5528,43.6124,2600.0
2012-03-26 13:25:00,43.91,43.93,43.91,43.93,400.0,43.6422,43.6621,43.6422,43.6621,400.0
2012-03-26 13:30:00,43.93,44.0,43.93,43.99,2300.0,43.6621,43.7317,43.6621,43.7217,2300.0
2012-03-26 13:35:00,44.0,44.02,43.96,43.96,5900.0,43.7317,43.7515,43.6919,43.6919,5900.0
2012-03-26 13:40:00,43.98,43.99,43.98,43.98,1400.0,43.7118,43.7217,43.7118,43.7118,1400.0
2012-03-26 13:45:00,43.99,44.0,43.98,43.98,3100.0,43.7217,43.7317,43.7118,43.7118,3100.0
2012-03-26 13:50:00,43.98,43.98,43.96,43.97,1300.0,43.7118,43.7118,43.6919,43.7018,1300.0
2012-03-26 13:55:00,43.95,44.0,43.95,44.0,2800.0,43.682,43.7317,43.682,43.7317,2800.0
2012-03-26 14:00:00,44.01,44.01,43.98,44.0,3400.0,43.7416,43.7416,43.7118,43.7317,3400.0
2012-03-26 14:05:00,43.99,44.0,43.96,43.98,1900.0,43.7217,43.7317,43.6919,43.7118,1900.0
2012-03-26 14:10:00,44.0,44.04,44.0,44.03,2400.0,43.7317,43.7714,43.7317,43.7615,2400.0
2012-03-26 14:15:00,44.03,44.04,44.01,44.01,1100.0,43.7615,43.7714,43.7416,43.7416,1100.0
2012-03-26 14:20:00,44.03,44.06,44.01,44.02,6100.0,43.7615,43.7913,43.7416,43.7515,6100.0
2012-03-26 14:25:00,44.03,44.03,43.99,43.99,4100.0,43.7615,43.7615,43.7217,43.7217,4100.0
2012-03-26 14:30:00,43.99,43.99,43.96,43.97,3000.0,43.7217,43.7217,43.6919,43.7018,3000.0
2012-03-26 14:35:00,43.96,43.96,43.93,43.95,5000.0,43.6919,43.6919,43.6621,43.682,5000.0
2012-03-26 14:40:00,43.95,44.0,43.94,43.98,4600.0,43.682,43.7317,43.672,43.7118,4600.0
2012-03-26 14:45:00,43.97,43.97,43.93,43.94,2700.0,43.7018,43.7018,43.6621,43.672,2700.0
2012-03-26 14:50:00,43.95,43.99,43.92,43.96,3600.0,43.682,43.7217,43.6522,43.6919,3600.0
2012-03-26 14:55:00,43.99,44.03,43.99,44.01,2700.0,43.7217,43.7615,43.7217,43.7416,2700.0
2012-03-26 15:00:00,44.02,44.06,44.0,44.06,3200.0,43.7515,43.7913,43.7317,43.7913,3200.0
2012-03-26 15:05:00,44.05,44.1,44.0,44.01,7500.0,43.7814,43.8311,43.7317,43.7416,7500.0
2012-03-26 15:10:00,44.03,44.03,44.0,44.02,600.0,43.7615,43.7615,43.7317,43.7515,600.0
2012-03-26 15:15:00,44.0,44.09,44.0,44.05,4900.0,43.7317,43.8211,43.7317,43.7814,4900.0
2012-03-26 15:20:00,44.02,44.04,44.0,44.02,2100.0,43.7515,43.7714,43.7317,43.7515,2100.0
2012-03-26 15:25:00,44.02,44.04,44.0,44.03,6000.0,43.7515,43.7714,43.7317,43.7615,6000.0
2012-03-26 15:30:00,44.03,44.03,44.0,44.02,3500.0,43.7615,43.7615,43.7317,43.7515,3500.0
2012-03-26 15:35:00,44.02,44.04,44.0,44.0,7600.0,43.7515,43.7714,43.7317,43.7317,7600.0
2012-03-26 15:40:00,44.02,44.04,44.0,44.04,3100.0,43.7515,43.7714,43.7317,43.7714,3100.0
2012-03-26 15:45:00,44.02,44.03,43.99,44.02,5100.0,43.7515,43.7615,43.7217,43.7515,5100.0
2012-03-26 15:50:00,44.02,44.02,43.93,43.94,7400.0,43.7515,43.7515,43.6621,43.672,7400.0
2012-03-26 15:55:00,43.96,44.02,43.94,44.0,22800.0,43.6919,43.7515,43.672,43.7317,22800.0
2012-03-27 09:30:00,44.04,44.25,44.01,44.18,3600.0,43.7714,43.9801,43.7416,43.9106,3600.0
2012-03-27 09:35:00,44.2,44.24,44.04,44.06,2800.0,43.9304,43.9702,43.7714,43.7913,2800.0
2012-03-27 09:40:00,44.06,44.09,44.0,44.0,1500.0,43.7913,43.8211,43.7317,43.7317,1500.0
2012-03-27 09:45:00,44.09,44.17,44.09,44.09,2400.0,43.8211,43.9006,43.8211,43.8211,2400.0
2012-03-27 09:50:00,44.1,44.13,44.0,44.0,3700.0,43.8311,43.8609,43.7317,43.7317,3700.0
2012-03-27 09:55:00,44.01,44.1,44.0,44.1,1000.0,43.7416,43.8311,43.7317,43.8311,1000.0
2012-03-27 10:00:00,44.04,44.05,44.0,44.05,5700.0,43.7714,43.7814,43.7317,43.7814,5700.0
2012-03-27 10:05:00,44.0,44.11,43.99,44.11,5600.0,43.7317,43.841,43.7217,43.841,5600.0
2012-03-27 10:10:00,44.1,44.11,44.07,44.11,400.0,43.8311,43.841,43.8012,43.841,400.0
2012-03-27 10:15:00,44.12,44.15,44.1,44.11,3300.0,43.8509,43.8807,43.8311,43.841,3300.0
2012-03-27 10:20:00,44.1,44.1,44.0,44.0,700.0,43.8311,43.8311,43.7317,43.7317,700.0
2012-03-27 10:25:00,44.0,44.03,43.97,44.03,4000.0,43.7317,43.7615,43.7018,43.7615,4000.0
2012-03-27 10:30:00,44.03,44.06,43.96,43.99,2400.0,43.7615,43.7913,43.6919,43.7217,2400.0
2012-03-27 10:35:00,43.99,44.05,43.96,44.01,900.0,43.7217,43.7814,43.6919,43.7416,900.0
2012-03-27 10:40:00,44.03,44.05,44.0,44.05,900.0,43.7615,43.7814,43.7317,43.7814,900.0
2012-03-27 10:45:00,44.0,44.05,44.0,44.04,1700.0,43.7317,43.7814,43.7317,43.7714,1700.0
2012-03-27 10:50:00,44.01,44.01,43.95,43.96,3000.0,43.7416,43.7416,43.682,43.6919,3000.0
2012-03-27 10:55:00,43.91,43.93,43.91,43.93,2200.0,43.6422,43.6621,43.6422,43.6621,2200.0
2012-03-27 11:00:00,43.93,43.97,43.93,43.93,600.0,43.6621,43.7018,43.6621,43.6621,600.0
2012-03-27 11:05:00,43.93,43.95,43.91,43.95,1600.0,43.6621,43.682,43.6422,43.682,1600.0
2012-03-27 11:10:00,43.93,43.97,43.93,43.96,1800.0,43.6621,43.7018,43.6621,43.6919,1800.0
2012-03-27 11:15:00,43.93,43.97,43.93,43.97,3900.0,43.6621,43.7018,43.6621,43.7018,3900.0
2012-03-27 11:20:00,43.98,44.04,43.98,44.04,1600.0,43.7118,43.7714,43.7118,43.7714,1600.0
2012-03-27 11:25:00,44.0,44.03,43.97,43.97,2500.0,43.7317,43.7615,43.7018,43.7018,2500.0
2012-03-27 11:30:00,43.97,43.97,43.94,43.94,600.0,43.7018,43.7018,43.672,43.672,600.0
2012-03-27 11:35:00,43.94,43.94,43.84,43.84,7700.0,43.672,43.672,43.5726,43.5726,7700.0
2012-03-27 11:40:00,43.86,43.86,43.82,43.83,2700.0,43.5925,43.5925,43.5528,43.5627,2700.0
2012-03-27 11:45:00,43.84,43.91,43.84,43.91,700.0,43.5726,43.6422,43.5726,43.6422,700.0
2012-03-27 11:50:00,43.93,43.98,43.93,43.98,2600.0,43.6621,43.7118,43.6621,43.7118,2600.0
2012-03-27 11:55:00,43.99,44.02,43.96,44.01,1700.0,43.7217,43.7515,43.6919,43.7416,1700.0
2012-03-27 12:00:00,44.02,44.02,43.99,43.99,3500.0,43.7515,43.7515,43.7217,43.7217,3500.0
2012-03-27 12:05:00,43.95,43.95,43.92,43.92,900.0,43.682,43.682,43.6522,43.6522,900.0
2012-03-27 12:10:00,43.91,43.91,43.88,43.89,2700.0,43.6422,43.6422,43.6124,43.6223,2700.0
2012-03-27 12:15:00,43.89,43.89,43.86,43.86,1000.0,43.6223,43.6223,43.5925,43.5925,1000.0
2012-03-27 12:20:00,43.86,43.86,43.84,43.84,800.0,43.5925,43.5925,43.5726,43.5726,800.0
2012-03-27 12:25:00,43.86,43.86,43.77,43.8,8200.0,43.5925,43.5925,43.5031,43.5329,8200.0
2012-03-27 12:30:00,43.81,43.81,43.8,43.8,2300.0,43.5428,43.5428,43.5329,43.5329,2300.0
2012-03-27 12:35:00,43.8,43.81,43.77,43.78,3500.0,43.5329,43.5428,43.5031,43.513,3500.0
2012-03-27 12:40:00,43.75,43.75,43.72,43.72,2000.0,43.4832,43.4832,43.4534,43.4534,2000.0
2012-03-27 12:45:00,43.74,43.81,43.74,43.79,3000.0,43.4733,43.5428,43.4733,43.5229,3000.0
2012-03-27 12:50:00,43.79,43.79,43.71,43.72,1300.0,43.5229,43.5229,43.4434,43.4534,1300.0
2012-03-27 12:55:00,43.77,43.86,43.76,43.86,1200.0,43.5031,43.5925,43.4931,43.5925,1200.0
2012-03-27 13:00:00,43.86,43.9,43.86,43.9,1400.0,43.5925,43.6323,43.5925,43.6323,1400.0
2012-03-27 13:05:00,43.89,43.9,43.86,43.88,2800.0,43.6223,43.6323,43.5925,43.6124,2800.0
2012-03-27 13:10:00,43.9,43.9,43.89,43.89,300.0,43.6323,43.6323,43.6223,43.6223,300.0
2012-03-27 13:15:00,43.89,43.91,43.88,43.89,500.0,43.6223,43.6422,43.6124,43.6223,500.0
2012-03-27 13:20:00,43.9,43.9,43.78,43.82,6100.0,43.6323,43.6323,43.513,43.5528,6100.0
2012-03-27 13:25:00,43.8,43.83,43.8,43.83,1100.0,43.5329,43.5627,43.5329,43.5627,1100.0
2012-03-27 13:30:00,43.83,43.83,43.83,43.83,0.0,43.5627,43.5627,43.5627,43.5627,0.0
2012-03-27 13:35:00,43.83,43.89,43.83,43.89,1300.0,43.5627,43.6223,43.5627,43.6223,1300.0
2012-03-27 13:40:00,43.91,43.92,43.91,43.91,1000.0,43.6422,43.6522,43.6422,43.6422,1000.0
2012-03-27 13:45:00,43.91,43.95,43.9,43.94,3300.0,43.6422,43.682,43.6323,43.672,3300.0
2012-03-27 13:50:00,43.92,43.94,43.92,43.93,2200.0,43.6522,43.672,43.6522,43.6621,2200.0
2012-03-27 13:55:00,43.92,43.95,43.91,43.91,1600.0,43.6522,43.682,43.6422,43.6422,1600.0
2012-03-27 14:00:00,43.91,43.91,43.85,43.85,6900.0,43.6422,43.6422,43.5826,43.5826,6900.0
2012-03-27 14:05:00,43.85,43.85,43.83,43.84,1500.0,43.5826,43.5826,43.5627,43.5726,1500.0
2012-03-27 14:10:00,43.88,43.9,43.86,43.87,2300.0,43.6124,43.6323,43.5925,43.6025,2300.0
2012-03-27 14:15:00,43.87,43.89,43.83,43.85,2900.0,43.6025,43.6223,43.5627,43.5826,2900.0
2012-03-27 14:20:00,43.86,43.86,43.78,43.78,2400.0,43.5925,43.5925,43.513,43.513,2400.0
2012-03-27 14:25:00,43.79,43.8,43.78,43.79,1800.0,43.5229,43.5329,43.513,43.5229,1800.0
2012-03-27 14:30:00,43.78,43.82,43.77,43.78,2200.0,43.513,43.5528,43.5031,43.513,2200.0
2012-03-27 14:35:00,43.76,43.79,43.75,43.76,3300.0,43.4931,43.5229,43.4832,43.4931,3300.0
2012-03-27 14:40:00,43.76,43.82,43.76,43.79,1900.0,43.4931,43.5528,43.4931,43.5229,1900.0
2012-03-27 14:45:00,43.77,43.78,43.76,43.77,1100.0,43.5031,43.513,43.4931,43.5031,1100.0
2012-03-27 14:50:00,43.78,43.78,43.73,43.73,2600.0,43.513,43.513,43.4633,43.4633,2600.0
2012-03-27 14:55:00,43.72,43.73,43.69,43.71,2000.0,43.4534,43.4633,43.4236,43.4434,2000.0
2012-03-27 15:00:00,43.71,43.74,43.7,43.72,4400.0,43.4434,43.4733,43.4335,43.4534,4400.0
2012-03-27 15:05:00,43.72,43.74,43.7,43.71,4500.0,43.4534,43.4733,43.4335,43.4434,4500.0
2012-03-27 15:10:00,43.71,43.73,43.7,43.71,2700.0,43.4434,43.4633,43.4335,43.4434,2700.0
2012-03-27 15:15:00,43.7,43.74,43.67,43.74,4000.0,43.4335,43.4733,43.4037,43.4733,4000.0
2012-03-27 15:20:00,43.76,43.76,43.66,43.66,2800.0,43.4931,43.4931,43.3937,43.3937,2800.0
2012-03-27 15:25:00,43.7,43.74,43.7,43.71,3400.0,43.4335,43.4733,43.4335,43.4434,3400.0
2012-03-27 15:30:00,43.69,43.75,43.69,43.7,8200.0,43.4236,43.4832,43.4236,43.4335,8200.0
2012-03-27 15:35:00,43.71,43.73,43.68,43.7,5700.0,43.4434,43.4633,43.4136,43.4335,5700.0
2012-03-27 15:40:00,43.71,43.75,43.71,43.71,6300.0,43.4434,43.4832,43.4434,43.4434,6300.0
2012-03-27 15:45:00,43.72,43.72,43.63,43.65,6900.0,43.4534,43.4534,43.3639,43.3838,6900.0
2012-03-27 15:50:00,43.69,43.75,43.67,43.7,4600.0,43.4236,43.4832,43.4037,43.4335,4600.0
2012-03-27 15:55:00,43.69,43.69,43.6,43.62,10200.0,43.4236,43.4236,43.3341,43.354,10200.0
2012-03-28 09:30:00,43.55,43.57,43.5,43.5,2100.0,43.2844,43.3043,43.2347,43.2347,2100.0
2012-03-28 09:35:00,43.53,43.57,43.53,43.56,600.0,43.2645,43.3043,43.2645,43.2943,600.0
2012-03-28 09:40:00,43.56,43.56,43.37,43.37,800.0,43.2943,43.2943,43.1055,43.1055,800.0
2012-03-28 09:45:00,43.37,43.37,43.32,43.35,500.0,43.1055,43.1055,43.0558,43.0856,500.0
2012-03-28 09:50:00,43.33,43.45,43.33,43.45,1200.0,43.0658,43.185,43.0658,43.185,1200.0
2012-03-28 09:55:00,43.41,43.58,43.41,43.52,1200.0,43.1453,43.3142,43.1453,43.2546,1200.0
2012-03-28 10:00:00,43.53,43.59,43.51,43.59,1600.0,43.2645,43.3242,43.2447,43.3242,1600.0
2012-03-28 10:05:00,43.59,43.59,43.53,43.53,900.0,43.3242,43.3242,43.2645,43.2645,900.0
2012-03-28 10:10:00,43.52,43.62,43.46,43.57,1600.0,43.2546,43.354,43.195,43.3043,1600.0
2012-03-28 10:15:00,43.59,43.59,43.39,43.39,800.0,43.3242,43.3242,43.1254,43.1254,800.0
2012-03-28 10:20:00,43.39,43.48,43.39,43.42,1800.0,43.1254,43.2148,43.1254,43.1552,1800.0
2012-03-28 10:25:00,43.43,43.43,43.23,43.29,2800.0,43.1651,43.1651,42.9664,43.026,2800.0
2012-03-28 10:30:00,43.29,43.29,43.05,43.05,2000.0,43.026,43.026,42.7875,42.7875,2000.0
2012-03-28 10:35:00,43.04,43.04,42.91,43.0,3100.0,42.7775,42.7775,42.6483,42.7378,3100.0
2012-03-28 10:40:00,43.0,43.0,42.82,42.94,5200.0,42.7378,42.7378,42.5589,42.6781,5200.0
2012-03-28 10:45:00,42.95,42.96,42.88,42.95,1900.0,42.6881,42.698,42.6185,42.6881,1900.0
2012-03-28 10:50:00,42.95,42.95,42.74,42.74,5600.0,42.6881,42.6881,42.4793,42.4793,5600.0
2012-03-28 10:55:00,42.77,42.83,42.72,42.83,1600.0,42.5092,42.5688,42.4595,42.5688,1600.0
2012-03-28 11:00:00,42.83,42.83,42.78,42.78,1300.0,42.5688,42.5688,42.5191,42.5191,1300.0
2012-03-28 11:05:00,42.76,42.85,42.76,42.81,2700.0,42.4992,42.5887,42.4992,42.5489,2700.0
2012-03-28 11:10:00,42.82,42.82,42.79,42.79,800.0,42.5589,42.5589,42.529,42.529,800.0
2012-03-28 11:15:00,42.79,42.82,42.78,42.79,1000.0,42.529,42.5589,42.5191,42.529,1000.0
2012-03-28 11:20:00,42.81,42.84,42.79,42.82,2100.0,42.5489,42.5787,42.529,42.5589,2100.0
2012-03-28 11:25:00,42.79,42.84,42.77,42.83,2200.0,42.529,42.5787,42.5092,42.5688,2200.0
2012-03-28 11:30:00,42.81,42.81,42.75,42.75,1300.0,42.5489,42.5489,42.4893,42.4893,1300.0
2012-03-28 11:35:00,42.75,42.75,42.62,42.7,2300.0,42.4893,42.4893,42.3601,42.4396,2300.0
2012-03-28 11:40:00,42.7,42.71,42.63,42.63,800.0,42.4396,42.4495,42.37,42.37,800.0
2012-03-28 11:45:00,42.64,42.64,42.56,42.59,1600.0,42.38,42.38,42.3004,42.3303,1600.0
2012-03-28 11:50:00,42.6,42.6,42.46,42.48,2200.0,42.3402,42.3402,42.2011,42.2209,2200.0
2012-03-28 11:55:00,42.45,42.53,42.4,42.53,1800.0,42.1911,42.2706,42.1414,42.2706,1800.0
2012-03-28 12:00:00,42.56,42.56,42.44,42.44,1500.0,42.3004,42.3004,42.1812,42.1812,1500.0
2012-03-28 12:05:00,42.46,42.56,42.46,42.5,1500.0,42.2011,42.3004,42.2011,42.2408,1500.0
2012-03-28 12:10:00,42.5,42.5,42.43,42.47,1500.0,42.2408,42.2408,42.1712,42.211,1500.0
2012-03-28 12:15:00,42.5,42.61,42.5,42.59,1200.0,42.2408,42.3501,42.2408,42.3303,1200.0
2012-03-28 12:20:00,42.57,42.57,42.55,42.57,600.0,42.3104,42.3104,42.2905,42.3104,600.0
2012-03-28 12:25:00,42.56,42.61,42.56,42.61,1000.0,42.3004,42.3501,42.3004,42.3501,1000.0
2012-03-28 12:30:00,42.63,42.65,42.57,42.59,1700.0,42.37,42.3899,42.3104,42.3303,1700.0
2012-03-28 12:35:00,42.57,42.61,42.53,42.56,2000.0,42.3104,42.3501,42.2706,42.3004,2000.0
2012-03-28 12:40:00,42.58,42.67,42.58,42.63,3600.0,42.3203,42.4098,42.3203,42.37,3600.0
2012-03-28 12:45:00,42.63,42.72,42.63,42.7,1600.0,42.37,42.4595,42.37,42.4396,1600.0
2012-03-28 12:50:00,42.7,42.7,42.65,42.69,1500.0,42.4396,42.4396,42.3899,42.4297,1500.0
2012-03-28 12:55:00,42.7,42.75,42.65,42.75,3600.0,42.4396,42.4893,42.3899,42.4893,3600.0
2012-03-28 13:00:00,42.75,42.75,42.75,42.75,0.0,42.4893,42.4893,42.4893,42.4893,0.0
2012-03-28 13:05:00,42.7,42.71,42.65,42.7,3500.0,42.4396,42.4495,42.3899,42.4396,3500.0
2012-03-28 13:10:00,42.67,42.69,42.63,42.63,7200.0,42.4098,42.4297,42.37,42.37,7200.0
2012-03-28 13:15:00,42.64,42.64,42.63,42.63,600.0,42.38,42.38,42.37,42.37,600.0
2012-03-28 13:20:00,42.61,42.65,42.6,42.65,4000.0,42.3501,42.3899,42.3402,42.3899,4000.0
2012-03-28 13:25:00,42.63,42.66,42.61,42.65,1400.0,42.37,42.3998,42.3501,42.3899,1400.0
2012-03-28 13:30:00,42.65,42.68,42.65,42.65,2600.0,42.3899,42.4197,42.3899,42.3899,2600.0
2012-03-28 13:35:00,42.65,42.68,42.65,42.66,2500.0,42.3899,42.4197,42.3899,42.3998,2500.0
2012-03-28 13:40:00,42.7,42.7,42.69,42.7,700.0,42.4396,42.4396,42.4297,42.4396,700.0
2012-03-28 13:45:00,42.69,42.71,42.65,42.7,1500.0,42.4297,42.4495,42.3899,42.4396,1500.0
2012-03-28 13:50:00,42.7,42.79,42.7,42.79,5200.0,42.4396,42.529,42.4396,42.529,5200.0
2012-03-28 13:55:00,42.77,42.84,42.77,42.8,1200.0,42.5092,42.5787,42.5092,42.539,1200.0
2012-03-28 14:00:00,42.8,42.8,42.75,42.78,1100.0,42.539,42.539,42.4893,42.5191,1100.0
2012-03-28 14:05:00,42.77,42.79,42.75,42.79,3700.0,42.5092,42.529,42.4893,42.529,3700.0
2012-03-28 14:10:00,42.79,42.82,42.75,42.82,3900.0,42.529,42.5589,42.4893,42.5589,3900.0
2012-03-28 14:15:00,42.84,42.84,42.8,42.81,2300.0,42.5787,42.5787,42.539,42.5489,2300.0
2012-03-28 14:20:00,42.8,42.81,42.76,42.76,4100.0,42.539,42.5489,42.4992,42.4992,4100.0
2012-03-28 14:25:00,42.76,42.82,42.73,42.77,1600.0,42.4992,42.5589,42.4694,42.5092,1600.0
2012-03-28 14:30:00,42.8,42.8,42.76,42.8,1900.0,42.539,42.539,42.4992,42.539,1900.0
2012-03-28 14:35:00,42.85,42.88,42.82,42.84,4400.0,42.5887,42.6185,42.5589,42.5787,4400.0
2012-03-28 14:40:00,42.83,42.9,42.81,42.85,4200.0,42.5688,42.6384,42.5489,42.5887,4200.0
2012-03-28 14:45:00,42.9,42.97,42.9,42.91,1500.0,42.6384,42.7079,42.6384,42.6483,1500.0
2012-03-28 14:50:00,42.9,42.9,42.82,42.85,2600.0,42.6384,42.6384,42.5589,42.5887,2600.0
2012-03-28 14:55:00,42.84,42.9,42.82,42.87,2900.0,42.5787,42.6384,42.5589,42.6086,2900.0
2012-03-28 15:00:00,42.89,42.97,42.89,42.94,3000.0,42.6284,42.7079,42.6284,42.6781,3000.0
2012-03-28 15:05:00,42.96,42.96,42.83,42.95,10200.0,42.698,42.698,42.5688,42.6881,10200.0
2012-03-28 15:10:00,42.94,43.01,42.93,42.93,9400.0,42.6781,42.7477,42.6682,42.6682,9400.0
2012-03-28 15:15:00,42.96,42.97,42.93,42.94,3100.0,42.698,42.7079,42.6682,42.6781,3100.0
2012-03-28 15:20:00,42.95,42.98,42.86,42.97,6200.0,42.6881,42.7179,42.5986,42.7079,6200.0
2012-03-28 15:25:00,42.97,43.0,42.92,42.96,2400.0,42.7079,42.7378,42.6583,42.698,2400.0
2012-03-28 15:30:00,42.96,43.0,42.92,42.95,4600.0,42.698,42.7378,42.6583,42.6881,4600.0
2012-03-28 15:35:00,42.94,42.97,42.83,42.92,7500.0,42.6781,42.7079,42.5688,42.6583,7500.0
2012-03-28 15:40:00,42.93,43.0,42.88,42.98,10000.0,42.6682,42.7378,42.6185,42.7179,10000.0
2012-03-28 15:45:00,42.97,42.97,42.88,42.89,8600.0,42.7079,42.7079,42.6185,42.6284,8600.0
2012-03-28 15:50:00,42.91,42.91,42.8,42.83,12400.0,42.6483,42.6483,42.539,42.5688,12400.0
2012-03-28 15:55:00,42.86,42.93,42.85,42.93,18000.0,42.5986,42.6682,42.5887,42.6682,18000.0
2012-03-29 09:30:00,42.74,43.55,42.74,43.27,23800.0,42.4793,43.2844,42.4793,43.0061,23800.0
2012-03-29 09:35:00,43.33,43.37,43.15,43.15,2700.0,43.0658,43.1055,42.8868,42.8868,2700.0
2012-03-29 09:40:00,43.12,43.24,43.11,43.24,3900.0,42.857,42.9763,42.8471,42.9763,3900.0
2012-03-29 09:45:00,43.3,43.47,43.24,43.47,4100.0,43.0359,43.2049,42.9763,43.2049,4100.0
2012-03-29 09:50:00,43.46,43.49,43.25,43.27,4300.0,43.195,43.2248,42.9862,43.0061,4300.0
2012-03-29 09:55:00,43.3,43.3,43.09,43.27,2700.0,43.0359,43.0359,42.8272,43.0061,2700.0
2012-03-29 10:00:00,43.2,43.35,43.2,43.35,1900.0,42.9365,43.0856,42.9365,43.0856,1900.0
2012-03-29 10:05:00,43.36,43.48,43.36,43.42,4600.0,43.0956,43.2148,43.0956,43.1552,4600.0
2012-03-29 10:10:00,43.41,43.41,43.34,43.37,3200.0,43.1453,43.1453,43.0757,43.1055,3200.0
2012-03-29 10:15:00,43.37,43.4,43.21,43.26,4900.0,43.1055,43.1353,42.9465,42.9962,4900.0
2012-03-29 10:20:00,43.26,43.35,43.26,43.31,2400.0,42.9962,43.0856,42.9962,43.0459,2400.0
2012-03-29 10:25:00,43.3,43.32,43.21,43.23,3000.0,43.0359,43.0558,42.9465,42.9664,3000.0
2012-03-29 10:30:00,43.22,43.36,43.22,43.26,4800.0,42.9564,43.0956,42.9564,42.9962,4800.0
2012-03-29 10:35:00,43.27,43.36,43.27,43.36,3600.0,43.0061,43.0956,43.0061,43.0956,3600.0
2012-03-29 10:40:00,43.35,43.4,43.35,43.4,3600.0,43.0856,43.1353,43.0856,43.1353,3600.0
2012-03-29 10:45:00,43.4,43.42,43.4,43.42,1200.0,43.1353,43.1552,43.1353,43.1552,1200.0
2012-03-29 10:50:00,43.42,43.42,43.33,43.37,3200.0,43.1552,43.1552,43.0658,43.1055,3200.0
2012-03-29 10:55:00,43.35,43.4,43.34,43.35,3300.0,43.0856,43.1353,43.0757,43.0856,3300.0
2012-03-29 11:00:00,43.38,43.44,43.34,43.44,4100.0,43.1154,43.1751,43.0757,43.1751,4100.0
2012-03-29 11:05:00,43.45,43.45,43.41,43.41,2600.0,43.185,43.185,43.1453,43.1453,2600.0
2012-03-29 11:10:00,43.42,43.43,43.38,43.4,2300.0,43.1552,43.1651,43.1154,43.1353,2300.0
2012-03-29 11:15:00,43.41,43.42,43.36,43.4,4000.0,43.1453,43.1552,43.0956,43.1353,4000.0
2012-03-29 11:20:00,43.4,43.44,43.38,43.4,5800.0,43.1353,43.1751,43.1154,43.1353,5800.0
2012-03-29 11:25:00,43.4,43.41,43.28,43.3,4000.0,43.1353,43.1453,43.0161,43.0359,4000.0
2012-03-29 11:30:00,43.27,43.29,43.22,43.27,2000.0,43.0061,43.026,42.9564,43.0061,2000.0
2012-03-29 11:35:00,43.27,43.29,43.25,43.28,5200.0,43.0061,43.026,42.9862,43.0161,5200.0
2012-03-29 11:40:00,43.31,43.4,43.31,43.4,2400.0,43.0459,43.1353,43.0459,43.1353,2400.0
2012-03-29 11:45:00,43.41,43.43,43.4,43.43,3900.0,43.1453,43.1651,43.1353,43.1651,3900.0
2012-03-29 11:50:00,43.44,43.44,43.31,43.31,2100.0,43.1751,43.1751,43.0459,43.0459,2100.0
2012-03-29 11:55:00,43.33,43.34,43.25,43.3,2900.0,43.0658,43.0757,42.9862,43.0359,2900.0
2012-03-29 12:00:00,43.3,43.32,43.3,43.32,1600.0,43.0359,43.0558,43.0359,43.0558,1600.0
2012-03-29 12:05:00,43.3,43.35,43.3,43.33,1800.0,43.0359,43.0856,43.0359,43.0658,1800.0
2012-03-29 12:10:00,43.33,43.33,43.29,43.32,2500.0,43.0658,43.0658,43.026,43.0558,2500.0
2012-03-29 12:15:00,43.34,43.35,43.33,43.35,1200.0,43.0757,43.0856,43.0658,43.0856,1200.0
2012-03-29 12:20:00,43.34,43.36,43.27,43.3,4000.0,43.0757,43.0956,43.0061,43.0359,4000.0
2012-03-29 12:25:00,43.31,43.36,43.3,43.33,4000.0,43.0459,43.0956,43.0359,43.0658,4000.0
2012-03-29 12:30:00,43.33,43.33,43.14,43.18,10100.0,43.0658,43.0658,42.8769,42.9167,10100.0
2012-03-29 12:35:00,43.19,43.26,43.17,43.26,1800.0,42.9266,42.9962,42.9067,42.9962,1800.0
2012-03-29 12:40:00,43.21,43.22,43.21,43.22,600.0,42.9465,42.9564,42.9465,42.9564,600.0
2012-03-29 12:45:00,43.23,43.31,43.22,43.28,1900.0,42.9664,43.0459,42.9564,43.0161,1900.0
2012-03-29 12:50:00,43.32,43.43,43.32,43.43,1100.0,43.0558,43.1651,43.0558,43.1651,1100.0
2012-03-29 12:55:00,43.42,43.46,43.35,43.35,9200.0,43.1552,43.195,43.0856,43.0856,9200.0
2012-03-29 13:00:00,43.39,43.39,43.3,43.32,3200.0,43.1254,43.1254,43.0359,43.0558,3200.0
2012-03-29 13:05:00,43.32,43.32,43.32,43.32,0.0,43.0558,43.0558,43.0558,43.0558,0.0
2012-03-29 13:10:00,43.26,43.3,43.21,43.23,3200.0,42.9962,43.0359,42.9465,42.9664,3200.0
2012-03-29 13:15:00,43.23,43.23,43.2,43.2,1800.0,42.9664,42.9664,42.9365,42.9365,1800.0
2012-03-29 13:20:00,43.21,43.26,43.18,43.23,3900.0,42.9465,42.9962,42.9167,42.9664,3900.0
2012-03-29 13:25:00,43.23,43.28,43.23,43.28,400.0,42.9664,43.0161,42.9664,43.0161,400.0
2012-03-29 13:30:00,43.29,43.29,43.27,43.29,600.0,43.026,43.026,43.0061,43.026,600.0
2012-03-29 13:35:00,43.3,43.3,43.29,43.3,700.0,43.0359,43.0359,43.026,43.0359,700.0
2012-03-29 13:40:00,43.3,43.32,43.3,43.32,2100.0,43.0359,43.0558,43.0359,43.0558,2100.0
2012-03-29 13:45:00,43.3,43.3,43.26,43.3,2400.0,43.0359,43.0359,42.9962,43.0359,2400.0
2012-03-29 13:50:00,43.29,43.33,43.27,43.29,3500.0,43.026,43.0658,43.0061,43.026,3500.0
2012-03-29 13:55:00,43.29,43.32,43.28,43.29,6200.0,43.026,43.0558,43.0161,43.026,6200.0
2012-03-29 14:00:00,43.28,43.4,43.26,43.35,5100.0,43.0161,43.1353,42.9962,43.0856,5100.0
2012-03-29 14:05:00,43.34,43.38,43.32,43.38,2400.0,43.0757,43.1154,43.0558,43.1154,2400.0
2012-03-29 14:10:00,43.37,43.44,43.37,43.42,1900.0,43.1055,43.1751,43.1055,43.1552,1900.0
2012-03-29 14:15:00,43.43,43.56,43.43,43.56,2000.0,43.1651,43.2943,43.1651,43.2943,2000.0
2012-03-29 14:20:00,43.57,43.58,43.54,43.58,3000.0,43.3043,43.3142,43.2745,43.3142,3000.0
2012-03-29 14:25:00,43.58,43.62,43.38,43.39,8800.0,43.3142,43.354,43.1154,43.1254,8800.0
2012-03-29 14:30:00,43.41,43.43,43.36,43.37,3000.0,43.1453,43.1651,43.0956,43.1055,3000.0
2012-03-29 14:35:00,43.34,43.42,43.34,43.37,2000.0,43.0757,43.1552,43.0757,43.1055,2000.0
2012-03-29 14:40:00,43.38,43.43,43.38,43.42,1100.0,43.1154,43.1651,43.1154,43.1552,1100.0
2012-03-29 14:45:00,43.41,43.45,43.41,43.45,1600.0,43.1453,43.185,43.1453,43.185,1600.0
2012-03-29 14:50:00,43.48,43.56,43.48,43.56,1900.0,43.2148,43.2943,43.2148,43.2943,1900.0
2012-03-29 14:55:00,43.57,43.62,43.55,43.58,3400.0,43.3043,43.354,43.2844,43.3142,3400.0
2012-03-29 15:00:00,43.55,43.55,43.49,43.49,3700.0,43.2844,43.2844,43.2248,43.2248,3700.0
2012-03-29 15:05:00,43.51,43.53,43.46,43.52,2600.0,43.2447,43.2645,43.195,43.2546,2600.0
2012-03-29 15:10:00,43.52,43.71,43.5,43.5,11800.0,43.2546,43.4434,43.2347,43.2347,11800.0
2012-03-29 15:15:00,43.52,43.53,43.41,43.5,16900.0,43.2546,43.2645,43.1453,43.2347,16900.0
2012-03-29 15:20:00,43.49,43.53,43.48,43.5,6500.0,43.2248,43.2645,43.2148,43.2347,6500.0
2012-03-29 15:25:00,43.5,43.52,43.45,43.51,3200.0,43.2347,43.2546,43.185,43.2447,3200.0
2012-03-29 15:30:00,43.51,43.51,43.44,43.48,9400.0,43.2447,43.2447,43.1751,43.2148,9400.0
2012-03-29 15:35:00,43.51,43.52,43.46,43.48,6900.0,43.2447,43.2546,43.195,43.2148,6900.0
2012-03-29 15:40:00,43.48,43.53,43.46,43.47,13400.0,43.2148,43.2645,43.195,43.2049,13400.0
2012-03-29 15:45:00,43.47,43.52,43.34,43.48,12000.0,43.2049,43.2546,43.0757,43.2148,12000.0
2012-03-29 15:50:00,43.49,43.58,43.48,43.54,9700.0,43.2248,43.3142,43.2148,43.2745,9700.0
2012-03-29 15:55:00,43.53,43.54,43.36,43.36,21500.0,43.2645,43.2745,43.0956,43.0956,21500.0
2012-03-30 09:30:00,43.76,43.99,43.76,43.87,14800.0,43.4931,43.7217,43.4931,43.6025,14800.0
2012-03-30 09:35:00,43.88,43.96,43.87,43.96,1100.0,43.6124,43.6919,43.6025,43.6919,1100.0
2012-03-30 09:40:00,43.93,43.96,43.82,43.94,10500.0,43.6621,43.6919,43.5528,43.672,10500.0
2012-03-30 09:45:00,43.9,44.05,43.88,44.0,5000.0,43.6323,43.7814,43.6124,43.7317,5000.0
2012-03-30 09:50:00,44.09,44.1,44.0,44.09,3200.0,43.8211,43.8311,43.7317,43.8211,3200.0
2012-03-30 09:55:00,44.16,44.25,43.99,44.02,4900.0,43.8907,43.9801,43.7217,43.7515,4900.0
2012-03-30 10:00:00,43.98,44.02,43.83,44.0,3100.0,43.7118,43.7515,43.5627,43.7317,3100.0
2012-03-30 10:05:00,44.01,44.13,44.01,44.05,3000.0,43.7416,43.8609,43.7416,43.7814,3000.0
2012-03-30 10:10:00,44.03,44.07,43.99,44.06,5600.0,43.7615,43.8012,43.7217,43.7913,5600.0
2012-03-30 10:15:00,44.05,44.05,43.94,44.0,2900.0,43.7814,43.7814,43.672,43.7317,2900.0
2012-03-30 10:20:00,43.96,43.97,43.86,43.96,3000.0,43.6919,43.7018,43.5925,43.6919,3000.0
2012-03-30 10:25:00,43.96,44.04,43.96,44.0,4800.0,43.6919,43.7714,43.6919,43.7317,4800.0
2012-03-30 10:30:00,43.98,44.0,43.96,43.98,1300.0,43.7118,43.7317,43.6919,43.7118,1300.0
2012-03-30 10:35:00,43.93,43.94,43.85,43.91,3000.0,43.6621,43.672,43.5826,43.6422,3000.0
2012-03-30 10:40:00,43.91,44.03,43.91,44.01,6300.0,43.6422,43.7615,43.6422,43.7416,6300.0
2012-03-30 10:45:00,43.98,44.02,43.98,44.0,1300.0,43.7118,43.7515,43.7118,43.7317,1300.0
2012-03-30 10:50:00,44.01,44.03,44.0,44.0,700.0,43.7416,43.7615,43.7317,43.7317,700.0
2012-03-30 10:55:00,44.01,44.08,44.01,44.03,3300.0,43.7416,43.8112,43.7416,43.7615,3300.0
2012-03-30 11:00:00,44.05,44.07,44.01,44.01,1100.0,43.7814,43.8012,43.7416,43.7416,1100.0
2012-03-30 11:05:00,43.98,43.99,43.96,43.99,1700.0,43.7118,43.7217,43.6919,43.7217,1700.0
2012-03-30 11:10:00,44.0,44.08,44.0,44.08,2100.0,43.7317,43.8112,43.7317,43.8112,2100.0
2012-03-30 11:15:00,44.11,44.23,44.11,44.23,4400.0,43.841,43.9603,43.841,43.9603,4400.0
2012-03-30 11:20:00,44.22,44.22,44.17,44.22,2500.0,43.9503,43.9503,43.9006,43.9503,2500.0
2012-03-30 11:25:00,44.23,44.27,44.23,44.27,800.0,43.9603,44.0,43.9603,44.0,800.0
2012-03-30 11:30:00,44.28,44.29,44.22,44.22,1900.0,44.01,44.0199,43.9503,43.9503,1900.0
2012-03-30 11:35:00,44.21,44.24,44.17,44.17,2400.0,43.9404,43.9702,43.9006,43.9006,2400.0
2012-03-30 11:40:00,44.21,44.21,44.17,44.21,3000.0,43.9404,43.9404,43.9006,43.9404,3000.0
2012-03-30 11:45:00,44.19,44.22,44.18,44.2,1500.0,43.9205,43.9503,43.9106,43.9304,1500.0
2012-03-30 11:50:00,44.21,44.23,44.09,44.09,5500.0,43.9404,43.9603,43.8211,43.8211,5500.0
2012-03-30 11:55:00,44.09,44.16,44.08,44.15,4400.0,43.8211,43.8907,43.8112,43.8807,4400.0
2012-03-30 12:00:00,44.13,44.13,44.05,44.05,700.0,43.8609,43.8609,43.7814,43.7814,700.0
2012-03-30 12:05:00,44.05,44.11,44.05,44.06,2500.0,43.7814,43.841,43.7814,43.7913,2500.0
2012-03-30 12:10:00,44.05,44.05,43.93,43.93,1100.0,43.7814,43.7814,43.6621,43.6621,1100.0
2012-03-30 12:15:00,43.92,43.96,43.92,43.93,800.0,43.6522,43.6919,43.6522,43.6621,800.0
2012-03-30 12:20:00,43.9,43.99,43.89,43.98,2900.0,43.6323,43.7217,43.6223,43.7118,2900.0
2012-03-30 12:25:00,43.99,43.99,43.92,43.92,800.0,43.7217,43.7217,43.6522,43.6522,800.0
2012-03-30 12:30:00,43.91,43.91,43.88,43.89,400.0,43.6422,43.6422,43.6124,43.6223,400.0
2012-03-30 12:35:00,43.88,43.94,43.87,43.89,3300.0,43.6124,43.672,43.6025,43.6223,3300.0
2012-03-30 12:40:00,43.93,43.96,43.93,43.94,800.0,43.6621,43.6919,43.6621,43.672,800.0
2012-03-30 12:45:00,43.92,43.92,43.91,43.92,500.0,43.6522,43.6522,43.6422,43.6522,500.0
2012-03-30 12:50:00,43.92,43.93,43.87,43.91,2700.0,43.6522,43.6621,43.6025,43.6422,2700.0
2012-03-30 12:55:00,43.83,43.86,43.83,43.83,300.0,43.5627,43.5925,43.5627,43.5627,300.0
2012-03-30 13:00:00,43.86,43.87,43.86,43.86,300.0,43.5925,43.6025,43.5925,43.5925,300.0
2012-03-30 13:05:00,43.85,43.96,43.85,43.94,2600.0,43.5826,43.6919,43.5826,43.672,2600.0
2012-03-30 13:10:00,43.97,43.97,43.95,43.97,1200.0,43.7018,43.7018,43.682,43.7018,1200.0
2012-03-30 13:15:00,44.0,44.02,43.98,43.98,1400.0,43.7317,43.7515,43.7118,43.7118,1400.0
2012-03-30 13:20:00,43.93,43.96,43.93,43.95,1200.0,43.6621,43.6919,43.6621,43.682,1200.0
2012-03-30 13:25:00,43.96,44.01,43.96,44.0,2600.0,43.6919,43.7416,43.6919,43.7317,2600.0
2012-03-30 13:30:00,44.0,44.03,44.0,44.03,1300.0,43.7317,43.7615,43.7317,43.7615,1300.0
2012-03-30 13:35:00,44.03,44.03,44.03,44.03,0.0,43.7615,43.7615,43.7615,43.7615,0.0
2012-03-30 13:40:00,44.02,44.05,44.02,44.04,2500.0,43.7515,43.7814,43.7515,43.7714,2500.0
2012-03-30 13:45:00,44.05,44.06,44.03,44.06,1400.0,43.7814,43.7913,43.7615,43.7913,1400.0
2012-03-30 13:50:00,44.04,44.04,44.01,44.02,1700.0,43.7714,43.7714,43.7416,43.7515,1700.0
2012-03-30 13:55:00,44.03,44.07,44.03,44.05,1300.0,43.7615,43.8012,43.7615,43.7814,1300.0
2012-03-30 14:00:00,44.04,44.08,44.03,44.08,3600.0,43.7714,43.8112,43.7615,43.8112,3600.0
2012-03-30 14:05:00,44.09,44.14,44.05,44.05,3500.0,43.8211,43.8708,43.7814,43.7814,3500.0
2012-03-30 14:10:00,44.06,44.1,44.06,44.1,1300.0,43.7913,43.8311,43.7913,43.8311,1300.0
2012-03-30 14:15:00,44.08,44.08,44.08,44.08,600.0,43.8112,43.8112,43.8112,43.8112,600.0
2012-03-30 14:20:00,44.09,44.09,44.06,44.06,1900.0,43.8211,43.8211,43.7913,43.7913,1900.0
2012-03-30 14:25:00,44.07,44.07,44.04,44.04,2300.0,43.8012,43.8012,43.7714,43.7714,2300.0
2012-03-30 14:30:00,44.05,44.07,44.0,44.0,6600.0,43.7814,43.8012,43.7317,43.7317,6600.0
2012-03-30 14:35:00,44.0,44.0,43.99,44.0,1800.0,43.7317,43.7317,43.7217,43.7317,1800.0
2012-03-30 14:40:00,44.01,44.02,44.0,44.02,4200.0,43.7416,43.7515,43.7317,43.7515,4200.0
2012-03-30 14:45:00,44.02,44.21,44.02,44.03,14400.0,43.7515,43.9404,43.7515,43.7615,14400.0
2012-03-30 14:50:00,44.04,44.04,44.01,44.01,400.0,43.7714,43.7714,43.7416,43.7416,400.0
2012-03-30 14:55:00,44.01,44.06,43.99,44.01,11200.0,43.7416,43.7913,43.7217,43.7416,11200.0
2012-03-30 15:00:00,44.02,44.03,43.98,44.01,7400.0,43.7515,43.7615,43.7118,43.7416,7400.0
2012-03-30 15:05:00,44.01,44.02,43.97,43.99,8100.0,43.7416,43.7515,43.7018,43.7217,8100.0
2012-03-30 15:10:00,44.0,44.08,43.97,44.08,7300.0,43.7317,43.8112,43.7018,43.8112,7300.0
2012-03-30 15:15:00,44.07,44.19,44.07,44.15,2100.0,43.8012,43.9205,43.8012,43.8807,2100.0
2012-03-30 15:20:00,44.17,44.2,44.15,44.2,2000.0,43.9006,43.9304,43.8807,43.9304,2000.0
2012-03-30 15:25:00,44.18,44.19,44.14,44.18,3700.0,43.9106,43.9205,43.8708,43.9106,3700.0
2012-03-30 15:30:00,44.18,44.24,44.17,44.24,4600.0,43.9106,43.9702,43.9006,43.9702,4600.0
2012-03-30 15:35:00,44.24,44.24,44.16,44.16,3600.0,43.9702,43.9702,43.8907,43.8907,3600.0
2012-03-30 15:40:00,44.17,44.22,44.16,44.19,5200.0,43.9006,43.9503,43.8907,43.9205,5200.0
2012-03-30 15:45:00,44.18,44.19,44.01,44.11,8700.0,43.9106,43.9205,43.7416,43.841,8700.0
2012-03-30 15:50:00,44.11,44.19,44.1,44.13,12500.0,43.841,43.9205,43.8311,43.8609,12500.0
2012-03-30 15:55:00,44.13,44.15,43.92,43.92,34600.0,43.8609,43.8807,43.6522,43.6522,34600.0
2012-04-02 09:30:00,43.85,43.99,43.85,43.9,3400.0,43.5826,43.7217,43.5826,43.6323,3400.0
2012-04-02 09:35:00,43.89,43.98,43.89,43.93,2300.0,43.6223,43.7118,43.6223,43.6621,2300.0
2012-04-02 09:40:00,43.93,43.93,43.79,43.81,2000.0,43.6621,43.6621,43.5229,43.5428,2000.0
2012-04-02 09:45:00,43.77,43.81,43.72,43.76,2100.0,43.5031,43.5428,43.4534,43.4931,2100.0
2012-04-02 09:50:00,43.75,43.75,43.67,43.67,900.0,43.4832,43.4832,43.4037,43.4037,900.0
2012-04-02 09:55:00,43.63,43.63,43.56,43.61,2400.0,43.3639,43.3639,43.2943,43.344,2400.0
2012-04-02 10:00:00,43.64,43.8,43.63,43.8,3300.0,43.3739,43.5329,43.3639,43.5329,3300.0
2012-04-02 10:05:00,43.82,44.09,43.81,44.05,4900.0,43.5528,43.8211,43.5428,43.7814,4900.0
2012-04-02 10:10:00,44.07,44.15,44.05,44.15,1100.0,43.8012,43.8807,43.7814,43.8807,1100.0
2012-04-02 10:15:00,44.15,44.2,44.15,44.2,2500.0,43.8807,43.9304,43.8807,43.9304,2500.0
2012-04-02 10:20:00,44.2,44.21,44.16,44.2,700.0,43.9304,43.9404,43.8907,43.9304,700.0
2012-04-02 10:25:00,44.18,44.19,44.17,44.19,1000.0,43.9106,43.9205,43.9006,43.9205,1000.0
2012-04-02 10:30:00,44.17,44.19,44.16,44.16,1100.0,43.9006,43.9205,43.8907,43.8907,1100.0
2012-04-02 10:35:00,44.15,44.17,44.09,44.14,2100.0,43.8807,43.9006,43.8211,43.8708,2100.0
2012-04-02 10:40:00,44.14,44.16,44.04,44.09,4700.0,43.8708,43.8907,43.7714,43.8211,4700.0
2012-04-02 10:45:00,44.05,44.14,44.05,44.14,1100.0,43.7814,43.8708,43.7814,43.8708,1100.0
2012-04-02 10:50:00,44.15,44.15,44.13,44.15,2200.0,43.8807,43.8807,43.8609,43.8807,2200.0
2012-04-02 10:55:00,44.16,44.23,44.16,44.22,2800.0,43.8907,43.9603,43.8907,43.9503,2800.0
2012-04-02 11:00:00,44.19,44.2,44.18,44.2,300.0,43.9205,43.9304,43.9106,43.9304,300.0
2012-04-02 11:05:00,44.19,44.2,44.1,44.2,5800.0,43.9205,43.9304,43.8311,43.9304,5800.0
2012-04-02 11:10:00,44.23,44.25,44.18,44.18,3900.0,43.9603,43.9801,43.9106,43.9106,3900.0
2012-04-02 11:15:00,44.17,44.22,44.11,44.11,1500.0,43.9006,43.9503,43.841,43.841,1500.0
2012-04-02 11:20:00,44.13,44.16,44.12,44.12,1000.0,43.8609,43.8907,43.8509,43.8509,1000.0
2012-04-02 11:25:00,44.16,44.24,44.16,44.24,1000.0,43.8907,43.9702,43.8907,43.9702,1000.0
2012-04-02 11:30:00,44.25,44.28,44.25,44.28,2200.0,43.9801,44.01,43.9801,44.01,2200.0
2012-04-02 11:35:00,44.3,44.3,44.21,44.23,2600.0,44.0298,44.0298,43.9404,43.9603,2600.0
2012-04-02 11:40:00,44.24,44.25,44.22,44.22,2500.0,43.9702,43.9801,43.9503,43.9503,2500.0
2012-04-02 11:45:00,44.19,44.22,44.15,44.15,3900.0,43.9205,43.9503,43.8807,43.8807,3900.0
2012-04-02 11:50:00,44.17,44.25,44.17,44.23,2300.0,43.9006,43.9801,43.9006,43.9603,2300.0
2012-04-02 11:55:00,44.25,44.26,44.19,44.22,1800.0,43.9801,43.9901,43.9205,43.9503,1800.0
2012-04-02 12:00:00,44.22,44.23,44.2,44.23,2300.0,43.9503,43.9603,43.9304,43.9603,2300.0
2012-04-02 12:05:00,44.23,44.28,44.23,44.25,1200.0,43.9603,44.01,43.9603,43.9801,1200.0
2012-04-02 12:10:00,44.24,44.25,44.19,44.19,1600.0,43.9702,43.9801,43.9205,43.9205,1600.0
2012-04-02 12:15:00,44.16,44.24,44.13,44.21,2000.0,43.8907,43.9702,43.8609,43.9404,2000.0
2012-04-02 12:20:00,44.26,44.3,44.26,44.3,500.0,43.9901,44.0298,43.9901,44.0298,500.0
2012-04-02 12:25:00,44.3,44.3,44.29,44.3,800.0,44.0298,44.0298,44.0199,44.0298,800.0
2012-04-02 12:30:00,44.27,44.33,44.27,44.3,1400.0,44.0,44.0597,44.0,44.0298,1400.0
2012-04-02 12:35:00,44.32,44.37,44.32,44.36,2900.0,44.0497,44.0994,44.0497,44.0895,2900.0
2012-04-02 12:40:00,44.38,44.38,44.35,44.36,1700.0,44.1093,44.1093,44.0795,44.0895,1700.0
2012-04-02 12:45:00,44.33,44.35,44.31,44.35,800.0,44.0597,44.0795,44.0398,44.0795,800.0
2012-04-02 12:50:00,44.32,44.33,44.26,44.26,4300.0,44.0497,44.0597,43.9901,43.9901,4300.0
2012-04-02 12:55:00,44.25,44.33,44.25,44.3,2600.0,43.9801,44.0597,43.9801,44.0298,2600.0
2012-04-02 13:00:00,44.3,44.31,44.28,44.29,1300.0,44.0298,44.0398,44.01,44.0199,1300.0
2012-04-02 13:05:00,44.3,44.32,44.3,44.32,2100.0,44.0298,44.0497,44.0298,44.0497,2100.0
2012-04-02 13:10:00,44.32,44.34,44.23,44.23,3100.0,44.0497,44.0696,43.9603,43.9603,3100.0
2012-04-02 13:15:00,44.24,44.24,44.2,44.22,3500.0,43.9702,43.9702,43.9304,43.9503,3500.0
2012-04-02 13:20:00,44.21,44.25,44.21,44.25,3600.0,43.9404,43.9801,43.9404,43.9801,3600.0
2012-04-02 13:25:00,44.25,44.25,44.17,44.17,2900.0,43.9801,43.9801,43.9006,43.9006,2900.0
2012-04-02 13:30:00,44.14,44.18,44.12,44.18,1500.0,43.8708,43.9106,43.8509,43.9106,1500.0
2012-04-02 13:35:00,44.21,44.24,44.18,44.24,3200.0,43.9404,43.9702,43.9106,43.9702,3200.0
2012-04-02 13:40:00,44.26,44.29,44.25,44.27,1600.0,43.9901,44.0199,43.9801,44.0,1600.0
2012-04-02 13:45:00,44.3,44.33,44.27,44.27,3500.0,44.0298,44.0597,44.0,44.0,3500.0
2012-04-02 13:50:00,44.28,44.31,44.27,44.27,3500.0,44.01,44.0398,44.0,44.0,3500.0
2012-04-02 13:55:00,44.28,44.33,44.27,44.31,2100.0,44.01,44.0597,44.0,44.0398,2100.0
2012-04-02 14:00:00,44.33,44.34,44.31,44.32,3100.0,44.0597,44.0696,44.0398,44.0497,3100.0
2012-04-02 14:05:00,44.32,44.32,44.29,44.29,1500.0,44.0497,44.0497,44.0199,44.0199,1500.0
2012-04-02 14:10:00,44.25,44.25,44.19,44.22,2300.0,43.9801,43.9801,43.9205,43.9503,2300.0
2012-04-02 14:15:00,44.24,44.26,44.21,44.26,3100.0,43.9702,43.9901,43.9404,43.9901,3100.0
2012-04-02 14:20:00,44.27,44.27,44.25,44.26,800.0,44.0,44.0,43.9801,43.9901,800.0
2012-04-02 14:25:00,44.27,44.3,44.18,44.18,3400.0,44.0,44.0298,43.9106,43.9106,3400.0
2012-04-02 14:30:00,44.18,44.22,44.14,44.21,5200.0,43.9106,43.9503,43.8708,43.9404,5200.0
2012-04-02 14:35:00,44.22,44.29,44.22,44.29,1700.0,43.9503,44.0199,43.9503,44.0199,1700.0
2012-04-02 14:40:00,44.29,44.38,44.29,44.38,2200.0,44.0199,44.1093,44.0199,44.1093,2200.0
2012-04-02 14:45:00,44.4,44.42,44.4,44.42,2200.0,44.1292,44.1491,44.1292,44.1491,2200.0
2012-04-02 14:50:00,44.42,44.42,44.34,44.42,3800.0,44.1491,44.1491,44.0696,44.1491,3800.0
2012-04-02 14:55:00,44.47,44.47,44.37,44.39,3200.0,44.1988,44.1988,44.0994,44.1193,3200.0
2012-04-02 15:00:00,44.41,44.43,44.37,44.37,3800.0,44.1392,44.159,44.0994,44.0994,3800.0
2012-04-02 15:05:00,44.36,44.4,44.35,44.39,2800.0,44.0895,44.1292,44.0795,44.1193,2800.0
2012-04-02 15:10:00,44.38,44.4,44.36,44.37,3400.0,44.1093,44.1292,44.0895,44.0994,3400.0
2012-04-02 15:15:00,44.41,44.43,44.36,44.37,3200.0,44.1392,44.159,44.0895,44.0994,3200.0
2012-04-02 15:20:00,44.37,44.42,44.36,44.42,5600.0,44.0994,44.1491,44.0895,44.1491,5600.0
2012-04-02 15:25:00,44.4,44.41,44.32,44.4,6700.0,44.1292,44.1392,44.0497,44.1292,6700.0
2012-04-02 15:30:00,44.37,44.4,44.33,44.37,7000.0,44.0994,44.1292,44.0597,44.0994,7000.0
2012-04-02 15:35:00,44.38,44.4,44.32,44.32,6700.0,44.1093,44.1292,44.0497,44.0497,6700.0
2012-04-02 15:40:00,44.33,44.37,44.31,44.35,4900.0,44.0597,44.0994,44.0398,44.0795,4900.0
2012-04-02 15:45:00,44.36,44.42,44.25,44.25,6100.0,44.0895,44.1491,43.9801,43.9801,6100.0
2012-04-02 15:50:00,44.25,44.4,44.25,44.35,9400.0,43.9801,44.1292,43.9801,44.0795,9400.0
2012-04-02 15:55:00,44.35,44.36,44.29,44.31,20800.0,44.0795,44.0895,44.0199,44.0398,20800.0
2012-04-03 09:30:00,44.25,44.25,43.89,43.98,8000.0,43.9801,43.9801,43.6223,43.7118,8000.0
2012-04-03 09:35:00,43.96,44.12,43.95,44.12,1600.0,43.6919,43.8509,43.682,43.8509,1600.0
2012-04-03 09:40:00,44.26,44.26,43.93,43.94,4300.0,43.9901,43.9901,43.6621,43.672,4300.0
2012-04-03 09:45:00,44.0,44.07,43.98,44.07,2200.0,43.7317,43.8012,43.7118,43.8012,2200.0
2012-04-03 09:50:00,44.07,44.15,43.94,44.01,3900.0,43.8012,43.8807,43.672,43.7416,3900.0
2012-04-03 09:55:00,44.0,44.08,44.0,44.08,900.0,43.7317,43.8112,43.7317,43.8112,900.0
2012-04-03 10:00:00,44.09,44.1,44.04,44.1,2700.0,43.8211,43.8311,43.7714,43.8311,2700.0
2012-04-03 10:05:00,44.06,44.07,44.03,44.04,1100.0,43.7913,43.8012,43.7615,43.7714,1100.0
2012-04-03 10:10:00,44.04,44.05,44.03,44.05,1000.0,43.7714,43.7814,43.7615,43.7814,1000.0
2012-04-03 10:15:00,44.02,44.02,43.85,43.86,1700.0,43.7515,43.7515,43.5826,43.5925,1700.0
2012-04-03 10:20:00,43.85,43.96,43.84,43.96,1800.0,43.5826,43.6919,43.5726,43.6919,1800.0
2012-04-03 10:25:00,44.01,44.06,44.01,44.06,500.0,43.7416,43.7913,43.7416,43.7913,500.0
2012-04-03 10:30:00,44.07,44.15,44.06,44.08,1600.0,43.8012,43.8807,43.7913,43.8112,1600.0
2012-04-03 10:35:00,44.06,44.08,44.02,44.06,3800.0,43.7913,43.8112,43.7515,43.7913,3800.0
2012-04-03 10:40:00,44.08,44.12,44.05,44.05,1900.0,43.8112,43.8509,43.7814,43.7814,1900.0
2012-04-03 10:45:00,44.04,44.04,43.91,43.93,3200.0,43.7714,43.7714,43.6422,43.6621,3200.0
2012-04-03 10:50:00,43.97,43.97,43.92,43.92,1300.0,43.7018,43.7018,43.6522,43.6522,1300.0
2012-04-03 10:55:00,43.92,43.96,43.88,43.88,3700.0,43.6522,43.6919,43.6124,43.6124,3700.0
2012-04-03 11:00:00,43.88,43.88,43.79,43.82,2000.0,43.6124,43.6124,43.5229,43.5528,2000.0
2012-04-03 11:05:00,43.84,43.86,43.8,43.8,1400.0,43.5726,43.5925,43.5329,43.5329,1400.0
2012-04-03 11:10:00,43.81,43.87,43.8,43.83,2100.0,43.5428,43.6025,43.5329,43.5627,2100.0
2012-04-03 11:15:00,43.81,43.81,43.68,43.7,2400.0,43.5428,43.5428,43.4136,43.4335,2400.0
2012-04-03 11:20:00,43.73,43.79,43.73,43.76,2200.0,43.4633,43.5229,43.4633,43.4931,2200.0
2012-04-03 11:25:00,43.76,43.79,43.76,43.78,300.0,43.4931,43.5229,43.4931,43.513,300.0
2012-04-03 11:30:00,43.75,43.82,43.74,43.82,2300.0,43.4832,43.5528,43.4733,43.5528,2300.0
2012-04-03 11:35:00,43.86,43.88,43.81,43.82,1800.0,43.5925,43.6124,43.5428,43.5528,1800.0
2012-04-03 11:40:00,43.87,43.87,43.87,43.87,100.0,43.6025,43.6025,43.6025,43.6025,100.0
2012-04-03 11:45:00,43.84,43.84,43.81,43.83,500.0,43.5726,43.5726,43.5428,43.5627,500.0
2012-04-03 11:50:00,43.85,43.85,43.8,43.8,2700.0,43.5826,43.5826,43.5329,43.5329,2700.0
2012-04-03 11:55:00,43.84,43.84,43.79,43.81,4000.0,43.5726,43.5726,43.5229,43.5428,4000.0
2012-04-03 12:00:00,43.8,43.8,43.71,43.71,1400.0,43.5329,43.5329,43.4434,43.4434,1400.0
2012-04-03 12:05:00,43.68,43.68,43.56,43.56,3500.0,43.4136,43.4136,43.2943,43.2943,3500.0
2012-04-03 12:10:00,43.56,43.64,43.53,43.64,4700.0,43.2943,43.3739,43.2645,43.3739,4700.0
2012-04-03 12:15:00,43.62,43.69,43.62,43.69,1100.0,43.354,43.4236,43.354,43.4236,1100.0
2012-04-03 12:20:00,43.72,43.77,43.7,43.76,900.0,43.4534,43.5031,43.4335,43.4931,900.0
2012-04-03 12:25:00,43.79,43.83,43.77,43.82,3600.0,43.5229,43.5627,43.5031,43.5528,3600.0
2012-04-03 12:30:00,43.83,43.83,43.55,43.56,32700.0,43.5627,43.5627,43.2844,43.2943,32700.0
2012-04-03 12:35:00,43.59,43.61,43.49,43.49,6700.0,43.3242,43.344,43.2248,43.2248,6700.0
2012-04-03 12:40:00,43.52,43.57,43.52,43.57,900.0,43.2546,43.3043,43.2546,43.3043,900.0
2012-04-03 12:45:00,43.61,43.61,43.53,43.53,2400.0,43.344,43.344,43.2645,43.2645,2400.0
2012-04-03 12:50:00,43.54,43.55,43.5,43.5,3000.0,43.2745,43.2844,43.2347,43.2347,3000.0
2012-04-03 12:55:00,43.48,43.54,43.48,43.5,4400.0,43.2148,43.2745,43.2148,43.2347,4400.0
2012-04-03 13:00:00,43.49,43.5,43.46,43.5,3400.0,43.2248,43.2347,43.195,43.2347,3400.0
2012-04-03 13:05:00,43.49,43.51,43.47,43.49,2800.0,43.2248,43.2447,43.2049,43.2248,2800.0
2012-04-03 13:10:00,43.49,43.51,43.49,43.51,700.0,43.2248,43.2447,43.2248,43.2447,700.0
2012-04-03 13:15:00,43.5,43.5,43.47,43.5,2100.0,43.2347,43.2347,43.2049,43.2347,2100.0
2012-04-03 13:20:00,43.48,43.49,43.35,43.39,7300.0,43.2148,43.2248,43.0856,43.1254,7300.0
2012-04-03 13:25:00,43.37,43.4,43.36,43.37,3200.0,43.1055,43.1353,43.0956,43.1055,3200.0
2012-04-03 13:30:00,43.36,43.37,43.33,43.36,2700.0,43.0956,43.1055,43.0658,43.0956,2700.0
2012-04-03 13:35:00,43.38,43.39,43.24,43.25,9100.0,43.1154,43.1254,42.9763,42.9862,9100.0
2012-04-03 13:40:00,43.23,43.24,43.22,43.23,1000.0,42.9664,42.9763,42.9564,42.9664,1000.0
2012-04-03 13:45:00,43.2,43.28,43.2,43.27,4200.0,42.9365,43.0161,42.9365,43.0061,4200.0
2012-04-03 13:50:00,43.26,43.33,43.2,43.33,6000.0,42.9962,43.0658,42.9365,43.0658,6000.0
2012-04-03 13:55:00,43.33,43.36,43.22,43.24,6600.0,43.0658,43.0956,42.9564,42.9763,6600.0
2012-04-03 14:00:00,43.23,43.27,43.01,43.03,8500.0,42.9664,43.0061,42.7477,42.7676,8500.0
2012-04-03 14:05:00,42.99,43.12,42.97,42.99,7400.0,42.7278,42.857,42.7079,42.7278,7400.0
2012-04-03 14:10:00,42.97,43.02,42.85,42.99,9000.0,42.7079,42.7576,42.5887,42.7278,9000.0
2012-04-03 14:15:00,42.94,42.96,42.82,42.94,7200.0,42.6781,42.698,42.5589,42.6781,7200.0
2012-04-03 14:20:00,43.0,43.0,42.79,42.91,4100.0,42.7378,42.7378,42.529,42.6483,4100.0
2012-04-03 14:25:00,42.91,42.98,42.89,42.89,2200.0,42.6483,42.7179,42.6284,42.6284,2200.0
2012-04-03 14:30:00,42.86,42.99,42.82,42.97,5800.0,42.5986,42.7278,42.5589,42.7079,5800.0
2012-04-03 14:35:00,42.95,42.95,42.71,42.73,6500.0,42.6881,42.6881,42.4495,42.4694,6500.0
2012-04-03 14:40:00,42.75,42.9,42.75,42.9,3200.0,42.4893,42.6384,42.4893,42.6384,3200.0
2012-04-03 14:45:00,42.87,42.99,42.82,42.99,3400.0,42.6086,42.7278,42.5589,42.7278,3400.0
2012-04-03 14:50:00,42.99,43.02,42.94,42.97,6100.0,42.7278,42.7576,42.6781,42.7079,6100.0
2012-04-03 14:55:00,42.98,43.0,42.9,42.9,3800.0,42.7179,42.7378,42.6384,42.6384,3800.0
2012-04-03 15:00:00,42.91,43.03,42.91,43.01,15500.0,42.6483,42.7676,42.6483,42.7477,15500.0
2012-04-03 15:05:00,43.01,43.04,42.95,43.01,29100.0,42.7477,42.7775,42.6881,42.7477,29100.0
2012-04-03 15:10:00,43.01,43.05,42.98,43.02,10900.0,42.7477,42.7875,42.7179,42.7576,10900.0
2012-04-03 15:15:00,43.01,43.08,43.0,43.01,13000.0,42.7477,42.8173,42.7378,42.7477,13000.0
2012-04-03 15:20:00,43.01,43.06,43.0,43.04,15400.0,42.7477,42.7974,42.7378,42.7775,15400.0
2012-04-03 15:25:00,43.04,43.08,43.01,43.02,11900.0,42.7775,42.8173,42.7477,42.7576,11900.0
2012-04-03 15:30:00,43.02,43.06,43.0,43.03,11700.0,42.7576,42.7974,42.7378,42.7676,11700.0
2012-04-03 15:35:00,43.03,43.03,42.82,42.84,17700.0,42.7676,42.7676,42.5589,42.5787,17700.0
2012-04-03 15:40:00,42.85,42.88,42.8,42.87,13200.0,42.5887,42.6185,42.539,42.6086,13200.0
2012-04-03 15:45:00,42.87,43.05,42.87,42.99,15000.0,42.6086,42.7875,42.6086,42.7278,15000.0
2012-04-03 15:50:00,43.01,43.06,42.98,43.04,17300.0,42.7477,42.7974,42.7179,42.7775,17300.0
2012-04-03 15:55:00,43.07,43.09,43.01,43.02,26800.0,42.8073,42.8272,42.7477,42.7576,26800.0
2012-04-04 09:30:00,42.35,42.38,42.22,42.3,6600.0,42.0917,42.1215,41.9625,42.042,6600.0
2012-04-04 09:35:00,42.29,42.3,42.25,42.25,4600.0,42.0321,42.042,41.9923,41.9923,4600.0
2012-04-04 09:40:00,42.25,42.3,42.22,42.28,3400.0,41.9923,42.042,41.9625,42.0222,3400.0
2012-04-04 09:45:00,42.28,42.32,42.18,42.22,6500.0,42.0222,42.0619,41.9228,41.9625,6500.0
2012-04-04 09:50:00,42.26,42.3,42.24,42.27,6200.0,42.0023,42.042,41.9824,42.0122,6200.0
2012-04-04 09:55:00,42.29,42.56,42.25,42.45,8600.0,42.0321,42.3004,41.9923,42.1911,8600.0
2012-04-04 10:00:00,42.43,42.45,42.36,42.39,4900.0,42.1712,42.1911,42.1017,42.1315,4900.0
2012-04-04 10:05:00,42.36,42.42,42.35,42.4,3200.0,42.1017,42.1613,42.0917,42.1414,3200.0
2012-04-04 10:10:00,42.41,42.47,42.36,42.46,2400.0,42.1514,42.211,42.1017,42.2011,2400.0
2012-04-04 10:15:00,42.5,42.5,42.46,42.49,2600.0,42.2408,42.2408,42.2011,42.2309,2600.0
2012-04-04 10:20:00,42.46,42.46,42.41,42.43,3700.0,42.2011,42.2011,42.1514,42.1712,3700.0
2012-04-04 10:25:00,42.39,42.41,42.32,42.36,3200.0,42.1315,42.1514,42.0619,42.1017,3200.0
2012-04-04 10:30:00,42.4,42.44,42.37,42.42,5600.0,42.1414,42.1812,42.1116,42.1613,5600.0
2012-04-04 10:35:00,42.42,42.58,42.39,42.55,2500.0,42.1613,42.3203,42.1315,42.2905,2500.0
2012-04-04 10:40:00,42.53,42.54,42.38,42.39,2300.0,42.2706,42.2806,42.1215,42.1315,2300.0
2012-04-04 10:45:00,42.39,42.4,42.25,42.27,6900.0,42.1315,42.1414,41.9923,42.0122,6900.0
2012-04-04 10:50:00,42.24,42.24,42.09,42.11,2600.0,41.9824,41.9824,41.8333,41.8532,2600.0
2012-04-04 10:55:00,42.11,42.11,41.96,42.0,5400.0,41.8532,41.8532,41.7041,41.7439,5400.0
2012-04-04 11:00:00,42.0,42.14,41.97,42.14,1700.0,41.7439,41.883,41.714,41.883,1700.0
2012-04-04 11:05:00,42.14,42.18,42.14,42.18,700.0,41.883,41.9228,41.883,41.9228,700.0
2012-04-04 11:10:00,42.26,42.28,42.24,42.25,2500.0,42.0023,42.0222,41.9824,41.9923,2500.0
2012-04-04 11:15:00,42.24,42.31,42.23,42.3,2200.0,41.9824,42.052,41.9725,42.042,2200.0
2012-04-04 11:20:00,42.28,42.29,42.24,42.27,3300.0,42.0222,42.0321,41.9824,42.0122,3300.0
2012-04-04 11:25:00,42.27,42.27,42.21,42.25,900.0,42.0122,42.0122,41.9526,41.9923,900.0
2012-04-04 11:30:00,42.25,42.33,42.23,42.33,1700.0,41.9923,42.0718,41.9725,42.0718,1700.0
2012-04-04 11:35:00,42.36,42.44,42.34,42.42,3400.0,42.1017,42.1812,42.0818,42.1613,3400.0
2012-04-04 11:40:00,42.41,42.41,42.33,42.35,1600.0,42.1514,42.1514,42.0718,42.0917,1600.0
2012-04-04 11:45:00,42.35,42.35,42.31,42.34,2200.0,42.0917,42.0917,42.052,42.0818,2200.0
2012-04-04 11:50:00,42.33,42.33,42.24,42.25,6100.0,42.0718,42.0718,41.9824,41.9923,6100.0
2012-04-04 11:55:00,42.25,42.25,42.21,42.21,2100.0,41.9923,41.9923,41.9526,41.9526,2100.0
2012-04-04 12:00:00,42.22,42.22,42.17,42.18,1500.0,41.9625,41.9625,41.9128,41.9228,1500.0
2012-04-04 12:05:00,42.16,42.24,42.13,42.24,8200.0,41.9029,41.9824,41.8731,41.9824,8200.0
2012-04-04 12:10:00,42.24,42.25,42.19,42.22,4000.0,41.9824,41.9923,41.9327,41.9625,4000.0
2012-04-04 12:15:00,42.21,42.23,42.19,42.23,4300.0,41.9526,41.9725,41.9327,41.9725,4300.0
2012-04-04 12:20:00,42.2,42.2,42.17,42.2,2200.0,41.9426,41.9426,41.9128,41.9426,2200.0
2012-04-04 12:25:00,42.2,42.23,42.18,42.23,2000.0,41.9426,41.9725,41.9228,41.9725,2000.0
2012-04-04 12:30:00,42.22,42.26,42.22,42.26,800.0,41.9625,42.0023,41.9625,42.0023,800.0
2012-04-04 12:35:00,42.24,42.28,42.24,42.25,1100.0,41.9824,42.0222,41.9824,41.9923,1100.0
2012-04-04 12:40:00,42.25,42.27,42.24,42.26,1500.0,41.9923,42.0122,41.9824,42.0023,1500.0
2012-04-04 12:45:00,42.26,42.27,42.22,42.25,2300.0,42.0023,42.0122,41.9625,41.9923,2300.0
2012-04-04 12:50:00,42.25,42.29,42.23,42.29,3000.0,41.9923,42.0321,41.9725,42.0321,3000.0
2012-04-04 12:55:00,42.28,42.28,42.25,42.25,400.0,42.0222,42.0222,41.9923,41.9923,400.0
2012-04-04 13:00:00,42.28,42.36,42.28,42.29,3800.0,42.0222,42.1017,42.0222,42.0321,3800.0
2012-04-04 13:05:00,42.31,42.35,42.29,42.35,1300.0,42.052,42.0917,42.0321,42.0917,1300.0
2012-04-04 13:10:00,42.33,42.42,42.33,42.38,3400.0,42.0718,42.1613,42.0718,42.1215,3400.0
2012-04-04 13:15:00,42.36,42.38,42.34,42.38,1000.0,42.1017,42.1215,42.0818,42.1215,1000.0
2012-04-04 13:20:00,42.41,42.44,42.41,42.42,900.0,42.1514,42.1812,42.1514,42.1613,900.0
2012-04-04 13:25:00,42.42,42.44,42.39,42.39,3000.0,42.1613,42.1812,42.1315,42.1315,3000.0
2012-04-04 13:30:00,42.4,42.46,42.39,42.46,3000.0,42.1414,42.2011,42.1315,42.2011,3000.0
2012-04-04 13:35:00,42.45,42.47,42.43,42.43,1900.0,42.1911,42.211,42.1712,42.1712,1900.0
2012-04-04 13:40:00,42.45,42.59,42.45,42.53,4200.0,42.1911,42.3303,42.1911,42.2706,4200.0
2012-04-04 13:45:00,42.56,42.6,42.56,42.6,1000.0,42.3004,42.3402,42.3004,42.3402,1000.0
2012-04-04 13:50:00,42.61,42.62,42.57,42.57,5400.0,42.3501,42.3601,42.3104,42.3104,5400.0
2012-04-04 13:55:00,42.57,42.62,42.56,42.58,3700.0,42.3104,42.3601,42.3004,42.3203,3700.0
2012-04-04 14:00:00,42.57,42.62,42.56,42.56,7600.0,42.3104,42.3601,42.3004,42.3004,7600.0
2012-04-04 14:05:00,42.59,42.63,42.49,42.49,3900.0,42.3303,42.37,42.2309,42.2309,3900.0
2012-04-04 14:10:00,42.52,42.55,42.51,42.53,2100.0,42.2607,42.2905,42.2508,42.2706,2100.0
2012-04-04 14:15:00,42.55,42.55,42.46,42.46,3600.0,42.2905,42.2905,42.2011,42.2011,3600.0
2012-04-04 14:20:00,42.46,42.46,42.39,42.42,2400.0,42.2011,42.2011,42.1315,42.1613,2400.0
2012-04-04 14:25:00,42.43,42.46,42.42,42.45,1800.0,42.1712,42.2011,42.1613,42.1911,1800.0
2012-04-04 14:30:00,42.45,42.51,42.45,42.51,900.0,42.1911,42.2508,42.1911,42.2508,900.0
2012-04-04 14:35:00,42.53,42.53,42.48,42.53,3200.0,42.2706,42.2706,42.2209,42.2706,3200.0
2012-04-04 14:40:00,42.53,42.56,42.49,42.56,1700.0,42.2706,42.3004,42.2309,42.3004,1700.0
2012-04-04 14:45:00,42.57,42.59,42.52,42.52,2200.0,42.3104,42.3303,42.2607,42.2607,2200.0
2012-04-04 14:50:00,42.51,42.51,42.43,42.43,1100.0,42.2508,42.2508,42.1712,42.1712,1100.0
2012-04-04 14:55:00,42.41,42.49,42.4,42.42,4500.0,42.1514,42.2309,42.1414,42.1613,4500.0
2012-04-04 15:00:00,42.42,42.51,42.36,42.49,5900.0,42.1613,42.2508,42.1017,42.2309,5900.0
2012-04-04 15:05:00,42.48,42.52,42.44,42.5,5500.0,42.2209,42.2607,42.1812,42.2408,5500.0
2012-04-04 15:10:00,42.48,42.54,42.47,42.52,5500.0,42.2209,42.2806,42.211,42.2607,5500.0
2012-04-04 15:15:00,42.56,42.57,42.5,42.51,5900.0,42.3004,42.3104,42.2408,42.2508,5900.0
2012-04-04 15:20:00,42.51,42.55,42.49,42.52,7900.0,42.2508,42.2905,42.2309,42.2607,7900.0
2012-04-04 15:25:00,42.5,42.56,42.47,42.56,4200.0,42.2408,42.3004,42.211,42.3004,4200.0
2012-04-04 15:30:00,42.56,42.6,42.5,42.52,9500.0,42.3004,42.3402,42.2408,42.2607,9500.0
2012-04-04 15:35:00,42.52,42.53,42.45,42.49,5000.0,42.2607,42.2706,42.1911,42.2309,5000.0
2012-04-04 15:40:00,42.49,42.53,42.49,42.49,7100.0,42.2309,42.2706,42.2309,42.2309,7100.0
2012-04-04 15:45:00,42.49,42.5,42.47,42.5,8400.0,42.2309,42.2408,42.211,42.2408,8400.0
2012-04-04 15:50:00,42.5,42.51,42.45,42.49,7600.0,42.2408,42.2508,42.1911,42.2309,7600.0
2012-04-04 15:55:00,42.48,42.5,42.44,42.46,12400.0,42.2209,42.2408,42.1812,42.2011,12400.0
2012-04-05 09:30:00,42.16,42.26,42.16,42.24,2700.0,41.9029,42.0023,41.9029,41.9824,2700.0
2012-04-05 09:35:00,42.2,42.25,42.13,42.16,1800.0,41.9426,41.9923,41.8731,41.9029,1800.0
2012-04-05 09:40:00,42.14,42.21,42.13,42.2,2300.0,41.883,41.9526,41.8731,41.9426,2300.0
2012-04-05 09:45:00,42.26,42.27,42.22,42.22,2100.0,42.0023,42.0122,41.9625,41.9625,2100.0
2012-04-05 09:50:00,42.24,42.35,42.21,42.25,3300.0,41.9824,42.0917,41.9526,41.9923,3300.0
2012-04-05 09:55:00,42.25,42.26,42.17,42.2,2000.0,41.9923,42.0023,41.9128,41.9426,2000.0
2012-04-05 10:00:00,42.21,42.37,42.21,42.26,2400.0,41.9526,42.1116,41.9526,42.0023,2400.0
2012-04-05 10:05:00,42.32,42.41,42.31,42.34,1900.0,42.0619,42.1514,42.052,42.0818,1900.0
2012-04-05 10:10:00,42.32,42.33,42.12,42.12,2000.0,42.0619,42.0718,41.8631,41.8631,2000.0
2012-04-05 10:15:00,42.09,42.15,42.08,42.15,1200.0,41.8333,41.8929,41.8234,41.8929,1200.0
2012-04-05 10:20:00,42.14,42.16,42.13,42.13,1000.0,41.883,41.9029,41.8731,41.8731,1000.0
2012-04-05 10:25:00,42.14,42.16,42.11,42.11,1500.0,41.883,41.9029,41.8532,41.8532,1500.0
2012-04-05 10:30:00,42.12,42.17,42.12,42.17,1000.0,41.8631,41.9128,41.8631,41.9128,1000.0
2012-04-05 10:35:00,42.15,42.15,42.15,42.15,200.0,41.8929,41.8929,41.8929,41.8929,200.0
2012-04-05 10:40:00,42.23,42.27,42.23,42.25,1200.0,41.9725,42.0122,41.9725,41.9923,1200.0
2012-04-05 10:45:00,42.25,42.31,42.25,42.28,4000.0,41.9923,42.052,41.9923,42.0222,4000.0
2012-04-05 10:50:00,42.3,42.31,42.28,42.31,1700.0,42.042,42.052,42.0222,42.052,1700.0
2012-04-05 10:55:00,42.34,42.36,42.32,42.32,1000.0,42.0818,42.1017,42.0619,42.0619,1000.0
2012-04-05 11:00:00,42.34,42.34,42.32,42.33,1400.0,42.0818,42.0818,42.0619,42.0718,1400.0
2012-04-05 11:05:00,42.33,42.37,42.3,42.36,1100.0,42.0718,42.1116,42.042,42.1017,1100.0
2012-04-05 11:10:00,42.36,42.43,42.36,42.39,1400.0,42.1017,42.1712,42.1017,42.1315,1400.0
2012-04-05 11:15:00,42.37,42.37,42.32,42.32,1000.0,42.1116,42.1116,42.0619,42.0619,1000.0
2012-04-05 11:20:00,42.29,42.31,42.29,42.31,600.0,42.0321,42.052,42.0321,42.052,600.0
2012-04-05 11:25:00,42.31,42.38,42.31,42.36,2100.0,42.052,42.1215,42.052,42.1017,2100.0
2012-04-05 11:30:00,42.34,42.36,42.31,42.31,1000.0,42.0818,42.1017,42.052,42.052,1000.0
2012-04-05 11:35:00,42.27,42.3,42.26,42.28,1800.0,42.0122,42.042,42.0023,42.0222,1800.0
2012-04-05 11:40:00,42.26,42.37,42.23,42.37,4700.0,42.0023,42.1116,41.9725,42.1116,4700.0
2012-04-05 11:45:00,42.35,42.43,42.34,42.39,2200.0,42.0917,42.1712,42.0818,42.1315,2200.0
2012-04-05 11:50:00,42.37,42.41,42.33,42.35,2600.0,42.1116,42.1514,42.0718,42.0917,2600.0
2012-04-05 11:55:00,42.38,42.43,42.38,42.42,1300.0,42.1215,42.1712,42.1215,42.1613,1300.0
2012-04-05 12:00:00,42.44,42.44,42.4,42.43,1300.0,42.1812,42.1812,42.1414,42.1712,1300.0
2012-04-05 12:05:00,42.43,42.45,42.4,42.44,5600.0,42.1712,42.1911,42.1414,42.1812,5600.0
2012-04-05 12:10:00,42.44,42.44,42.4,42.4,1900.0,42.1812,42.1812,42.1414,42.1414,1900.0
2012-04-05 12:15:00,42.4,42.42,42.38,42.41,2100.0,42.1414,42.1613,42.1215,42.1514,2100.0
2012-04-05 12:20:00,42.39,42.4,42.35,42.4,3700.0,42.1315,42.1414,42.0917,42.1414,3700.0
2012-04-05 12:25:00,42.4,42.4,42.32,42.35,2500.0,42.1414,42.1414,42.0619,42.0917,2500.0
2012-04-05 12:30:00,42.35,42.35,42.31,42.31,1700.0,42.0917,42.0917,42.052,42.052,1700.0
2012-04-05 12:35:00,42.33,42.36,42.3,42.33,2000.0,42.0718,42.1017,42.042,42.0718,2000.0
2012-04-05 12:40:00,42.32,42.35,42.29,42.35,2800.0,42.0619,42.0917,42.0321,42.0917,2800.0
2012-04-05 12:45:00,42.34,42.34,42.33,42.34,1100.0,42.0818,42.0818,42.0718,42.0818,1100.0
2012-04-05 12:50:00,42.33,42.45,42.31,42.44,5300.0,42.0718,42.1911,42.052,42.1812,5300.0
2012-04-05 12:55:00,42.44,42.5,42.43,42.48,2900.0,42.1812,42.2408,42.1712,42.2209,2900.0
2012-04-05 13:00:00,42.47,42.55,42.47,42.54,2500.0,42.211,42.2905,42.211,42.2806,2500.0
2012-04-05 13:05:00,42.51,42.54,42.47,42.54,2500.0,42.2508,42.2806,42.211,42.2806,2500.0
2012-04-05 13:10:00,42.54,42.57,42.5,42.57,2600.0,42.2806,42.3104,42.2408,42.3104,2600.0
2012-04-05 13:15:00,42.56,42.6,42.54,42.54,2100.0,42.3004,42.3402,42.2806,42.2806,2100.0
2012-04-05 13:20:00,42.54,42.54,42.48,42.48,2800.0,42.2806,42.2806,42.2209,42.2209,2800.0
2012-04-05 13:25:00,42.48,42.49,42.46,42.47,2500.0,42.2209,42.2309,42.2011,42.211,2500.0
2012-04-05 13:30:00,42.46,42.47,42.42,42.42,2200.0,42.2011,42.211,42.1613,42.1613,2200.0
2012-04-05 13:35:00,42.42,42.43,42.4,42.43,1700.0,42.1613,42.1712,42.1414,42.1712,1700.0
2012-04-05 13:40:00,42.43,42.51,42.39,42.51,4100.0,42.1712,42.2508,42.1315,42.2508,4100.0
2012-04-05 13:45:00,42.54,42.57,42.4,42.4,5700.0,42.2806,42.3104,42.1414,42.1414,5700.0
2012-04-05 13:50:00,42.42,42.45,42.41,42.41,3500.0,42.1613,42.1911,42.1514,42.1514,3500.0
2012-04-05 13:55:00,42.4,42.44,42.33,42.44,2800.0,42.1414,42.1812,42.0718,42.1812,2800.0
2012-04-05 14:00:00,42.42,42.42,42.36,42.37,2400.0,42.1613,42.1613,42.1017,42.1116,2400.0
2012-04-05 14:05:00,42.36,42.36,42.34,42.34,3100.0,42.1017,42.1017,42.0818,42.0818,3100.0
2012-04-05 14:10:00,42.32,42.33,42.3,42.32,4100.0,42.0619,42.0718,42.042,42.0619,4100.0
2012-04-05 14:15:00,42.33,42.33,42.3,42.33,2500.0,42.0718,42.0718,42.042,42.0718,2500.0
2012-04-05 14:20:00,42.37,42.37,42.32,42.32,1500.0,42.1116,42.1116,42.0619,42.0619,1500.0
2012-04-05 14:25:00,42.33,42.33,42.24,42.24,3900.0,42.0718,42.0718,41.9824,41.9824,3900.0
2012-04-05 14:30:00,42.25,42.26,42.23,42.26,4100.0,41.9923,42.0023,41.9725,42.0023,4100.0
2012-04-05 14:35:00,42.25,42.29,42.23,42.25,4400.0,41.9923,42.0321,41.9725,41.9923,4400.0
2012-04-05 14:40:00,42.24,42.26,42.23,42.23,3600.0,41.9824,42.0023,41.9725,41.9725,3600.0
2012-04-05 14:45:00,42.23,42.23,42.21,42.22,2800.0,41.9725,41.9725,41.9526,41.9625,2800.0
2012-04-05 14:50:00,42.22,42.29,42.19,42.28,6400.0,41.9625,42.0321,41.9327,42.0222,6400.0
2012-04-05 14:55:00,42.27,42.35,42.27,42.28,3200.0,42.0122,42.0917,42.0122,42.0222,3200.0
2012-04-05 15:00:00,42.29,42.3,42.27,42.3,2500.0,42.0321,42.042,42.0122,42.042,2500.0
2012-04-05 15:05:00,42.31,42.36,42.31,42.32,5900.0,42.052,42.1017,42.052,42.0619,5900.0
2012-04-05 15:10:00,42.32,42.34,42.25,42.28,4500.0,42.0619,42.0818,41.9923,42.0222,4500.0
2012-04-05 15:15:00,42.29,42.35,42.29,42.34,5900.0,42.0321,42.0917,42.0321,42.0818,5900.0
2012-04-05 15:20:00,42.34,42.39,42.34,42.38,2800.0,42.0818,42.1315,42.0818,42.1215,2800.0
2012-04-05 15:25:00,42.38,42.41,42.36,42.41,4700.0,42.1215,42.1514,42.1017,42.1514,4700.0
2012-04-05 15:30:00,42.4,42.42,42.38,42.39,7800.0,42.1414,42.1613,42.1215,42.1315,7800.0
2012-04-05 15:35:00,42.4,42.44,42.4,42.43,7900.0,42.1414,42.1812,42.1414,42.1712,7900.0
2012-04-05 15:40:00,42.44,42.44,42.4,42.42,5600.0,42.1812,42.1812,42.1414,42.1613,5600.0
2012-04-05 15:45:00,42.42,42.46,42.38,42.4,5600.0,42.1613,42.2011,42.1215,42.1414,5600.0
2012-04-05 15:50:00,42.39,42.45,42.37,42.38,6500.0,42.1315,42.1911,42.1116,42.1215,6500.0
2012-04-05 15:55:00,42.37,42.38,42.32,42.32,11600.0,42.1116,42.1215,42.0619,42.0619,11600.0
2012-04-09 09:30:00,41.39,41.44,41.35,41.4,5000.0,41.1376,41.1873,41.0978,41.1475,5000.0
2012-04-09 09:35:00,41.43,41.59,41.43,41.56,3400.0,41.1773,41.3364,41.1773,41.3065,3400.0
2012-04-09 09:40:00,41.55,41.62,41.54,41.6,1400.0,41.2966,41.3662,41.2867,41.3463,1400.0
2012-04-09 09:45:00,41.59,41.67,41.57,41.59,2300.0,41.3364,41.4159,41.3165,41.3364,2300.0
2012-04-09 09:50:00,41.61,41.74,41.58,41.74,2100.0,41.3562,41.4854,41.3264,41.4854,2100.0
2012-04-09 09:55:00,41.72,41.89,41.71,41.87,3700.0,41.4656,41.6345,41.4556,41.6147,3700.0
2012-04-09 10:00:00,41.88,41.95,41.84,41.92,3600.0,41.6246,41.6942,41.5848,41.6643,3600.0
2012-04-09 10:05:00,41.91,41.93,41.88,41.92,7700.0,41.6544,41.6743,41.6246,41.6643,7700.0
2012-04-09 10:10:00,41.93,42.01,41.93,41.99,4900.0,41.6743,41.7538,41.6743,41.7339,4900.0
2012-04-09 10:15:00,41.98,42.09,41.98,42.05,2400.0,41.724,41.8333,41.724,41.7936,2400.0
2012-04-09 10:20:00,42.05,42.23,42.05,42.23,4000.0,41.7936,41.9725,41.7936,41.9725,4000.0
2012-04-09 10:25:00,42.22,42.32,42.19,42.26,2600.0,41.9625,42.0619,41.9327,42.0023,2600.0
2012-04-09 10:30:00,42.23,42.29,42.23,42.25,3600.0,41.9725,42.0321,41.9725,41.9923,3600.0
2012-04-09 10:35:00,42.22,42.29,42.22,42.25,1100.0,41.9625,42.0321,41.9625,41.9923,1100.0
2012-04-09 10:40:00,42.21,42.29,42.21,42.28,600.0,41.9526,42.0321,41.9526,42.0222,600.0
2012-04-09 10:45:00,42.31,42.32,42.31,42.32,300.0,42.052,42.0619,42.052,42.0619,300.0
2012-04-09 10:50:00,42.33,42.36,42.3,42.35,2000.0,42.0718,42.1017,42.042,42.0917,2000.0
2012-04-09 10:55:00,42.36,42.39,42.36,42.39,400.0,42.1017,42.1315,42.1017,42.1315,400.0
2012-04-09 11:00:00,42.36,42.36,42.27,42.27,1600.0,42.1017,42.1017,42.0122,42.0122,1600.0
2012-04-09 11:05:00,42.25,42.25,42.21,42.25,1900.0,41.9923,41.9923,41.9526,41.9923,1900.0
2012-04-09 11:10:00,42.26,42.26,42.05,42.1,2100.0,42.0023,42.0023,41.7936,41.8433,2100.0
2012-04-09 11:15:00,42.08,42.09,42.02,42.05,2500.0,41.8234,41.8333,41.7637,41.7936,2500.0
2012-04-09 11:20:00,42.06,42.06,42.02,42.03,1200.0,41.8035,41.8035,41.7637,41.7737,1200.0
2012-04-09 11:25:00,42.06,42.07,42.03,42.04,1500.0,41.8035,41.8134,41.7737,41.7836,1500.0
2012-04-09 11:30:00,42.08,42.08,42.04,42.04,1100.0,41.8234,41.8234,41.7836,41.7836,1100.0
2012-04-09 11:35:00,42.05,42.06,42.03,42.06,1200.0,41.7936,41.8035,41.7737,41.8035,1200.0
2012-04-09 11:40:00,42.07,42.08,42.05,42.05,700.0,41.8134,41.8234,41.7936,41.7936,700.0
2012-04-09 11:45:00,42.08,42.09,42.08,42.09,200.0,41.8234,41.8333,41.8234,41.8333,200.0
2012-04-09 11:50:00,42.12,42.17,42.11,42.12,2600.0,41.8631,41.9128,41.8532,41.8631,2600.0
2012-04-09 11:55:00,42.12,42.16,42.12,42.16,600.0,41.8631,41.9029,41.8631,41.9029,600.0
2012-04-09 12:00:00,42.16,42.16,42.13,42.16,800.0,41.9029,41.9029,41.8731,41.9029,800.0
2012-04-09 12:05:00,42.14,42.14,42.09,42.13,1100.0,41.883,41.883,41.8333,41.8731,1100.0
2012-04-09 12:10:00,42.14,42.17,42.12,42.13,1800.0,41.883,41.9128,41.8631,41.8731,1800.0
2012-04-09 12:15:00,42.18,42.18,42.18,42.18,300.0,41.9228,41.9228,41.9228,41.9228,300.0
2012-04-09 12:20:00,42.18,42.18,42.18,42.18,300.0,41.9228,41.9228,41.9228,41.9228,300.0
2012-04-09 12:25:00,42.17,42.21,42.17,42.21,500.0,41.9128,41.9526,41.9128,41.9526,500.0
2012-04-09 12:30:00,42.19,42.25,42.19,42.24,1200.0,41.9327,41.9923,41.9327,41.9824,1200.0
2012-04-09 12:35:00,42.26,42.3,42.25,42.3,800.0,42.0023,42.042,41.9923,42.042,800.0
2012-04-09 12:40:00,42.3,42.31,42.25,42.28,1200.0,42.042,42.052,41.9923,42.0222,1200.0
2012-04-09 12:45:00,42.3,42.32,42.3,42.31,500.0,42.042,42.0619,42.042,42.052,500.0
2012-04-09 12:50:00,42.31,42.31,42.26,42.26,1100.0,42.052,42.052,42.0023,42.0023,1100.0
2012-04-09 12:55:00,42.28,42.28,42.21,42.24,1400.0,42.0222,42.0222,41.9526,41.9824,1400.0
2012-04-09 13:00:00,42.25,42.28,42.24,42.28,800.0,41.9923,42.0222,41.9824,42.0222,800.0
2012-04-09 13:05:00,42.27,42.27,42.26,42.26,300.0,42.0122,42.0122,42.0023,42.0023,300.0
2012-04-09 13:10:00,42.25,42.25,42.19,42.2,5600.0,41.9923,41.9923,41.9327,41.9426,5600.0
2012-04-09 13:15:00,42.19,42.19,42.13,42.14,1100.0,41.9327,41.9327,41.8731,41.883,1100.0
2012-04-09 13:20:00,42.14,42.18,42.11,42.17,1600.0,41.883,41.9228,41.8532,41.9128,1600.0
2012-04-09 13:25:00,42.19,42.19,42.17,42.17,500.0,41.9327,41.9327,41.9128,41.9128,500.0
2012-04-09 13:30:00,42.12,42.16,42.12,42.15,1400.0,41.8631,41.9029,41.8631,41.8929,1400.0
2012-04-09 13:35:00,42.16,42.16,42.16,42.16,200.0,41.9029,41.9029,41.9029,41.9029,200.0
2012-04-09 13:40:00,42.18,42.18,42.16,42.17,1300.0,41.9228,41.9228,41.9029,41.9128,1300.0
2012-04-09 13:45:00,42.19,42.22,42.19,42.2,1400.0,41.9327,41.9625,41.9327,41.9426,1400.0
2012-04-09 13:50:00,42.19,42.22,42.16,42.19,2100.0,41.9327,41.9625,41.9029,41.9327,2100.0
2012-04-09 13:55:00,42.18,42.2,42.16,42.18,2200.0,41.9228,41.9426,41.9029,41.9228,2200.0
2012-04-09 14:00:00,42.18,42.19,42.16,42.16,1400.0,41.9228,41.9327,41.9029,41.9029,1400.0
2012-04-09 14:05:00,42.14,42.22,42.14,42.19,2000.0,41.883,41.9625,41.883,41.9327,2000.0
2012-04-09 14:10:00,42.18,42.19,42.17,42.19,400.0,41.9228,41.9327,41.9128,41.9327,400.0
2012-04-09 14:15:00,42.19,42.21,42.19,42.19,3500.0,41.9327,41.9526,41.9327,41.9327,3500.0
2012-04-09 14:20:00,42.21,42.21,42.19,42.19,2600.0,41.9526,41.9526,41.9327,41.9327,2600.0
2012-04-09 14:25:00,42.18,42.2,42.17,42.18,1400.0,41.9228,41.9426,41.9128,41.9228,1400.0
2012-04-09 14:30:00,42.17,42.2,42.17,42.19,1400.0,41.9128,41.9426,41.9128,41.9327,1400.0
2012-04-09 14:35:00,42.18,42.21,42.18,42.2,2700.0,41.9228,41.9526,41.9228,41.9426,2700.0
2012-04-09 14:40:00,42.16,42.17,42.16,42.16,1000.0,41.9029,41.9128,41.9029,41.9029,1000.0
2012-04-09 14:45:00,42.17,42.17,42.16,42.17,1000.0,41.9128,41.9128,41.9029,41.9128,1000.0
2012-04-09 14:50:00,42.16,42.21,42.16,42.2,1300.0,41.9029,41.9526,41.9029,41.9426,1300.0
2012-04-09 14:55:00,42.2,42.2,42.17,42.17,1200.0,41.9426,41.9426,41.9128,41.9128,1200.0
2012-04-09 15:00:00,42.18,42.18,42.17,42.17,1600.0,41.9228,41.9228,41.9128,41.9128,1600.0
2012-04-09 15:05:00,42.17,42.18,42.14,42.15,2600.0,41.9128,41.9228,41.883,41.8929,2600.0
2012-04-09 15:10:00,42.15,42.16,42.11,42.12,1400.0,41.8929,41.9029,41.8532,41.8631,1400.0
2012-04-09 15:15:00,42.14,42.18,42.14,42.18,1000.0,41.883,41.9228,41.883,41.9228,1000.0
2012-04-09 15:20:00,42.21,42.21,42.17,42.2,1400.0,41.9526,41.9526,41.9128,41.9426,1400.0
2012-04-09 15:25:00,42.19,42.19,42.12,42.14,1800.0,41.9327,41.9327,41.8631,41.883,1800.0
2012-04-09 15:30:00,42.1,42.17,42.07,42.17,4700.0,41.8433,41.9128,41.8134,41.9128,4700.0
2012-04-09 15:35:00,42.17,42.18,42.1,42.1,9200.0,41.9128,41.9228,41.8433,41.8433,9200.0
2012-04-09 15:40:00,42.1,42.11,42.06,42.06,6200.0,41.8433,41.8532,41.8035,41.8035,6200.0
2012-04-09 15:45:00,42.06,42.06,41.93,41.98,9800.0,41.8035,41.8035,41.6743,41.724,9800.0
2012-04-09 15:50:00,41.97,42.0,41.94,41.96,6000.0,41.714,41.7439,41.6842,41.7041,6000.0
2012-04-09 15:55:00,41.95,41.95,41.91,41.94,14500.0,41.6942,41.6942,41.6544,41.6842,14500.0
2012-04-10 09:30:00,41.9,42.03,41.9,41.91,2200.0,41.6445,41.7737,41.6445,41.6544,2200.0
2012-04-10 09:35:00,41.93,41.93,41.83,41.83,1200.0,41.6743,41.6743,41.5749,41.5749,1200.0
2012-04-10 09:40:00,41.86,41.93,41.79,41.79,1200.0,41.6047,41.6743,41.5351,41.5351,1200.0
2012-04-10 09:45:00,41.9,41.9,41.71,41.71,2100.0,41.6445,41.6445,41.4556,41.4556,2100.0
2012-04-10 09:50:00,41.73,41.73,41.64,41.65,1700.0,41.4755,41.4755,41.3861,41.396,1700.0
2012-04-10 09:55:00,41.65,41.81,41.65,41.78,1800.0,41.396,41.555,41.396,41.5252,1800.0
2012-04-10 10:00:00,41.76,41.76,41.6,41.6,3900.0,41.5053,41.5053,41.3463,41.3463,3900.0
2012-04-10 10:05:00,41.6,41.65,41.56,41.64,2100.0,41.3463,41.396,41.3065,41.3861,2100.0
2012-04-10 10:10:00,41.65,41.72,41.65,41.72,2200.0,41.396,41.4656,41.396,41.4656,2200.0
2012-04-10 10:15:00,41.68,41.7,41.61,41.69,2100.0,41.4258,41.4457,41.3562,41.4358,2100.0
2012-04-10 10:20:00,41.67,41.7,41.66,41.68,1000.0,41.4159,41.4457,41.4059,41.4258,1000.0
2012-04-10 10:25:00,41.65,41.81,41.65,41.77,1300.0,41.396,41.555,41.396,41.5153,1300.0
2012-04-10 10:30:00,41.78,41.78,41.7,41.74,1000.0,41.5252,41.5252,41.4457,41.4854,1000.0
2012-04-10 10:35:00,41.73,41.78,41.73,41.73,700.0,41.4755,41.5252,41.4755,41.4755,700.0
2012-04-10 10:40:00,41.76,41.76,41.66,41.67,1100.0,41.5053,41.5053,41.4059,41.4159,1100.0
2012-04-10 10:45:00,41.66,41.7,41.6,41.63,1200.0,41.4059,41.4457,41.3463,41.3761,1200.0
2012-04-10 10:50:00,41.59,41.59,41.53,41.56,2400.0,41.3364,41.3364,41.2767,41.3065,2400.0
2012-04-10 10:55:00,41.55,41.55,41.47,41.49,700.0,41.2966,41.2966,41.2171,41.237,700.0
2012-04-10 11:00:00,41.54,41.57,41.51,41.56,1100.0,41.2867,41.3165,41.2569,41.3065,1100.0
2012-04-10 11:05:00,41.61,41.61,41.53,41.56,1300.0,41.3562,41.3562,41.2767,41.3065,1300.0
2012-04-10 11:10:00,41.55,41.55,41.37,41.4,2200.0,41.2966,41.2966,41.1177,41.1475,2200.0
2012-04-10 11:15:00,41.39,41.39,41.34,41.34,700.0,41.1376,41.1376,41.0879,41.0879,700.0
2012-04-10 11:20:00,41.3,41.35,41.24,41.35,3300.0,41.0481,41.0978,40.9885,41.0978,3300.0
2012-04-10 11:25:00,41.35,41.42,41.35,41.36,900.0,41.0978,41.1674,41.0978,41.1078,900.0
2012-04-10 11:30:00,41.36,41.36,41.31,41.31,1400.0,41.1078,41.1078,41.0581,41.0581,1400.0
2012-04-10 11:35:00,41.33,41.35,41.24,41.35,2600.0,41.0779,41.0978,40.9885,41.0978,2600.0
2012-04-10 11:40:00,41.34,41.34,41.28,41.33,1800.0,41.0879,41.0879,41.0283,41.0779,1800.0
2012-04-10 11:45:00,41.33,41.36,41.23,41.28,2700.0,41.0779,41.1078,40.9786,41.0283,2700.0
2012-04-10 11:50:00,41.24,41.27,41.09,41.21,5400.0,40.9885,41.0183,40.8394,40.9587,5400.0
2012-04-10 11:55:00,41.18,41.29,41.14,41.28,2800.0,40.9289,41.0382,40.8891,41.0283,2800.0
2012-04-10 12:00:00,41.33,41.34,41.31,41.31,1000.0,41.0779,41.0879,41.0581,41.0581,1000.0
2012-04-10 12:05:00,41.31,41.33,41.26,41.26,1900.0,41.0581,41.0779,41.0084,41.0084,1900.0
2012-04-10 12:10:00,41.3,41.33,41.17,41.33,4100.0,41.0481,41.0779,40.9189,41.0779,4100.0
2012-04-10 12:15:00,41.31,41.34,41.23,41.33,2300.0,41.0581,41.0879,40.9786,41.0779,2300.0
2012-04-10 12:20:00,41.34,41.35,41.29,41.33,2500.0,41.0879,41.0978,41.0382,41.0779,2500.0
2012-04-10 12:25:00,41.34,41.4,41.34,41.4,700.0,41.0879,41.1475,41.0879,41.1475,700.0
2012-04-10 12:30:00,41.42,41.42,41.38,41.38,700.0,41.1674,41.1674,41.1276,41.1276,700.0
2012-04-10 12:35:00,41.38,41.38,41.33,41.34,900.0,41.1276,41.1276,41.0779,41.0879,900.0
2012-04-10 12:40:00,41.33,41.33,41.31,41.33,400.0,41.0779,41.0779,41.0581,41.0779,400.0
2012-04-10 12:45:00,41.35,41.35,41.29,41.31,900.0,41.0978,41.0978,41.0382,41.0581,900.0
2012-04-10 12:50:00,41.29,41.29,41.17,41.22,2200.0,41.0382,41.0382,40.9189,40.9686,2200.0
2012-04-10 12:55:00,41.23,41.25,41.23,41.24,300.0,40.9786,40.9984,40.9786,40.9885,300.0
2012-04-10 13:00:00,41.27,41.29,41.27,41.28,500.0,41.0183,41.0382,41.0183,41.0283,500.0
2012-04-10 13:05:00,41.3,41.3,41.24,41.26,1100.0,41.0481,41.0481,40.9885,41.0084,1100.0
2012-04-10 13:10:00,41.21,41.25,41.17,41.24,3000.0,40.9587,40.9984,40.9189,40.9885,3000.0
2012-04-10 13:15:00,41.26,41.26,41.07,41.14,2300.0,41.0084,41.0084,40.8195,40.8891,2300.0
2012-04-10 13:20:00,41.12,41.29,41.12,41.29,1400.0,40.8692,41.0382,40.8692,41.0382,1400.0
2012-04-10 13:25:00,41.3,41.3,41.26,41.3,1100.0,41.0481,41.0481,41.0084,41.0481,1100.0
2012-04-10 13:30:00,41.32,41.32,41.18,41.22,1500.0,41.068,41.068,40.9289,40.9686,1500.0
2012-04-10 13:35:00,41.21,41.22,41.15,41.2,8300.0,40.9587,40.9686,40.899,40.9487,8300.0
2012-04-10 13:40:00,41.22,41.3,41.2,41.27,2000.0,40.9686,41.0481,40.9487,41.0183,2000.0
2012-04-10 13:45:00,41.26,41.33,41.26,41.31,800.0,41.0084,41.0779,41.0084,41.0581,800.0
2012-04-10 13:50:00,41.31,41.31,41.23,41.23,900.0,41.0581,41.0581,40.9786,40.9786,900.0
2012-04-10 13:55:00,41.24,41.24,41.18,41.19,1200.0,40.9885,40.9885,40.9289,40.9388,1200.0
2012-04-10 14:00:00,41.21,41.22,41.15,41.2,1800.0,40.9587,40.9686,40.899,40.9487,1800.0
2012-04-10 14:05:00,41.18,41.24,41.15,41.24,1700.0,40.9289,40.9885,40.899,40.9885,1700.0
2012-04-10 14:10:00,41.26,41.26,41.2,41.2,900.0,41.0084,41.0084,40.9487,40.9487,900.0
2012-04-10 14:15:00,41.19,41.24,41.14,41.18,2300.0,40.9388,40.9885,40.8891,40.9289,2300.0
2012-04-10 14:20:00,41.15,41.24,41.13,41.2,3800.0,40.899,40.9885,40.8792,40.9487,3800.0
2012-04-10 14:25:00,41.22,41.27,41.2,41.27,1800.0,40.9686,41.0183,40.9487,41.0183,1800.0
2012-04-10 14:30:00,41.28,41.28,41.13,41.18,2400.0,41.0283,41.0283,40.8792,40.9289,2400.0
2012-04-10 14:35:00,41.23,41.23,41.13,41.13,3100.0,40.9786,40.9786,40.8792,40.8792,3100.0
2012-04-10 14:40:00,41.14,41.2,41.14,41.19,1600.0,40.8891,40.9487,40.8891,40.9388,1600.0
2012-04-10 14:45:00,41.21,41.23,41.18,41.22,1400.0,40.9587,40.9786,40.9289,40.9686,1400.0
2012-04-10 14:50:00,41.2,41.26,41.2,41.25,600.0,40.9487,41.0084,40.9487,40.9984,600.0
2012-04-10 14:55:00,41.25,41.25,41.17,41.21,3100.0,40.9984,40.9984,40.9189,40.9587,3100.0
2012-04-10 15:00:00,41.2,41.2,41.12,41.14,2900.0,40.9487,40.9487,40.8692,40.8891,2900.0
2012-04-10 15:05:00,41.12,41.18,40.98,41.12,9900.0,40.8692,40.9289,40.7301,40.8692,9900.0
2012-04-10 15:10:00,41.12,41.15,41.01,41.04,6000.0,40.8692,40.899,40.7599,40.7897,6000.0
2012-04-10 15:15:00,41.0,41.0,40.97,41.0,1100.0,40.75,40.75,40.7201,40.75,1100.0
2012-04-10 15:20:00,41.02,41.05,40.99,41.04,5900.0,40.7698,40.7997,40.74,40.7897,5900.0
2012-04-10 15:25:00,41.03,41.14,41.03,41.14,6600.0,40.7798,40.8891,40.7798,40.8891,6600.0
2012-04-10 15:30:00,41.11,41.16,41.09,41.13,4300.0,40.8593,40.909,40.8394,40.8792,4300.0
2012-04-10 15:35:00,41.11,41.19,41.1,41.16,6300.0,40.8593,40.9388,40.8494,40.909,6300.0
2012-04-10 15:40:00,41.15,41.16,41.09,41.11,13200.0,40.899,40.909,40.8394,40.8593,13200.0
2012-04-10 15:45:00,41.12,41.15,41.02,41.14,15800.0,40.8692,40.899,40.7698,40.8891,15800.0
2012-04-10 15:50:00,41.14,41.15,41.05,41.08,19600.0,40.8891,40.899,40.7997,40.8295,19600.0
2012-04-10 15:55:00,41.08,41.1,40.97,41.03,52300.0,40.8295,40.8494,40.7201,40.7798,52300.0
2012-04-11 09:30:00,41.44,41.44,41.07,41.07,4800.0,41.1873,41.1873,40.8195,40.8195,4800.0
2012-04-11 09:35:00,41.13,41.22,41.09,41.09,1100.0,40.8792,40.9686,40.8394,40.8394,1100.0
2012-04-11 09:40:00,41.19,41.22,41.17,41.18,1000.0,40.9388,40.9686,40.9189,40.9289,1000.0
2012-04-11 09:45:00,41.13,41.3,41.13,41.3,4400.0,40.8792,41.0481,40.8792,41.0481,4400.0
2012-04-11 09:50:00,41.25,41.36,41.25,41.35,600.0,40.9984,41.1078,40.9984,41.0978,600.0
2012-04-11 09:55:00,41.32,41.42,41.32,41.36,1300.0,41.068,41.1674,41.068,41.1078,1300.0
2012-04-11 10:00:00,41.38,41.61,41.38,41.55,2300.0,41.1276,41.3562,41.1276,41.2966,2300.0
2012-04-11 10:05:00,41.6,41.62,41.56,41.57,1600.0,41.3463,41.3662,41.3065,41.3165,1600.0
2012-04-11 10:10:00,41.58,41.7,41.58,41.7,2700.0,41.3264,41.4457,41.3264,41.4457,2700.0
2012-04-11 10:15:00,41.79,41.82,41.75,41.78,2100.0,41.5351,41.565,41.4954,41.5252,2100.0
2012-04-11 10:20:00,41.82,41.82,41.78,41.79,2400.0,41.565,41.565,41.5252,41.5351,2400.0
2012-04-11 10:25:00,41.81,41.81,41.76,41.76,800.0,41.555,41.555,41.5053,41.5053,800.0
2012-04-11 10:30:00,41.78,41.92,41.78,41.87,3000.0,41.5252,41.6643,41.5252,41.6147,3000.0
2012-04-11 10:35:00,41.89,41.89,41.84,41.86,500.0,41.6345,41.6345,41.5848,41.6047,500.0
2012-04-11 10:40:00,41.84,41.88,41.82,41.88,1200.0,41.5848,41.6246,41.565,41.6246,1200.0
2012-04-11 10:45:00,41.86,41.87,41.84,41.85,1700.0,41.6047,41.6147,41.5848,41.5948,1700.0
2012-04-11 10:50:00,41.9,41.9,41.84,41.84,1200.0,41.6445,41.6445,41.5848,41.5848,1200.0
2012-04-11 10:55:00,41.85,42.0,41.85,42.0,6400.0,41.5948,41.7439,41.5948,41.7439,6400.0
2012-04-11 11:00:00,41.99,42.06,41.99,42.05,1900.0,41.7339,41.8035,41.7339,41.7936,1900.0
2012-04-11 11:05:00,42.05,42.09,42.03,42.08,2100.0,41.7936,41.8333,41.7737,41.8234,2100.0
2012-04-11 11:10:00,42.08,42.09,42.02,42.06,2800.0,41.8234,41.8333,41.7637,41.8035,2800.0
2012-04-11 11:15:00,42.08,42.09,42.06,42.08,1700.0,41.8234,41.8333,41.8035,41.8234,1700.0
2012-04-11 11:20:00,42.08,42.15,42.08,42.15,1300.0,41.8234,41.8929,41.8234,41.8929,1300.0
2012-04-11 11:25:00,42.14,42.14,42.02,42.03,3400.0,41.883,41.883,41.7637,41.7737,3400.0
2012-04-11 11:30:00,42.02,42.07,42.02,42.07,1100.0,41.7637,41.8134,41.7637,41.8134,1100.0
2012-04-11 11:35:00,42.07,42.09,42.07,42.08,2100.0,41.8134,41.8333,41.8134,41.8234,2100.0
2012-04-11 11:40:00,42.09,42.1,42.06,42.06,1300.0,41.8333,41.8433,41.8035,41.8035,1300.0
2012-04-11 11:45:00,42.06,42.08,42.02,42.02,1000.0,41.8035,41.8234,41.7637,41.7637,1000.0
2012-04-11 11:50:00,42.04,42.05,42.02,42.04,1100.0,41.7836,41.7936,41.7637,41.7836,1100.0
2012-04-11 11:55:00,42.03,42.05,42.03,42.05,800.0,41.7737,41.7936,41.7737,41.7936,800.0
2012-04-11 12:00:00,42.06,42.15,42.06,42.1,2600.0,41.8035,41.8929,41.8035,41.8433,2600.0
2012-04-11 12:05:00,42.06,42.1,42.06,42.1,300.0,41.8035,41.8433,41.8035,41.8433,300.0
2012-04-11 12:10:00,42.11,42.14,42.1,42.14,1300.0,41.8532,41.883,41.8433,41.883,1300.0
2012-04-11 12:15:00,42.14,42.16,42.14,42.16,300.0,41.883,41.9029,41.883,41.9029,300.0
2012-04-11 12:20:00,42.18,42.19,42.17,42.18,2100.0,41.9228,41.9327,41.9128,41.9228,2100.0
2012-04-11 12:25:00,42.18,42.18,42.15,42.15,1700.0,41.9228,41.9228,41.8929,41.8929,1700.0
2012-04-11 12:30:00,42.17,42.17,42.15,42.16,600.0,41.9128,41.9128,41.8929,41.9029,600.0
2012-04-11 12:35:00,42.16,42.16,42.14,42.16,600.0,41.9029,41.9029,41.883,41.9029,600.0
2012-04-11 12:40:00,42.15,42.15,42.13,42.15,1000.0,41.8929,41.8929,41.8731,41.8929,1000.0
2012-04-11 12:45:00,42.18,42.18,42.13,42.15,2200.0,41.9228,41.9228,41.8731,41.8929,2200.0
2012-04-11 12:50:00,42.18,42.21,42.16,42.21,1100.0,41.9228,41.9526,41.9029,41.9526,1100.0
2012-04-11 12:55:00,42.2,42.2,42.16,42.16,2000.0,41.9426,41.9426,41.9029,41.9029,2000.0
2012-04-11 13:00:00,42.16,42.18,42.1,42.18,2700.0,41.9029,41.9228,41.8433,41.9228,2700.0
2012-04-11 13:05:00,42.23,42.26,42.23,42.26,400.0,41.9725,42.0023,41.9725,42.0023,400.0
2012-04-11 13:10:00,42.23,42.23,42.2,42.21,600.0,41.9725,41.9725,41.9426,41.9526,600.0
2012-04-11 13:15:00,42.2,42.23,42.19,42.22,8400.0,41.9426,41.9725,41.9327,41.9625,8400.0
2012-04-11 13:20:00,42.24,42.25,42.22,42.25,2100.0,41.9824,41.9923,41.9625,41.9923,2100.0
2012-04-11 13:25:00,42.25,42.25,42.2,42.23,1800.0,41.9923,41.9923,41.9426,41.9725,1800.0
2012-04-11 13:30:00,42.23,42.23,42.19,42.21,2400.0,41.9725,41.9725,41.9327,41.9526,2400.0
2012-04-11 13:35:00,42.21,42.22,42.2,42.22,700.0,41.9526,41.9625,41.9426,41.9625,700.0
2012-04-11 13:40:00,42.21,42.22,42.21,42.22,400.0,41.9526,41.9625,41.9526,41.9625,400.0
2012-04-11 13:45:00,42.22,42.25,42.22,42.24,4400.0,41.9625,41.9923,41.9625,41.9824,4400.0
2012-04-11 13:50:00,42.23,42.26,42.22,42.24,6600.0,41.9725,42.0023,41.9625,41.9824,6600.0
2012-04-11 13:55:00,42.23,42.24,42.21,42.24,12700.0,41.9725,41.9824,41.9526,41.9824,12700.0
2012-04-11 14:00:00,42.23,42.25,42.16,42.25,4600.0,41.9725,41.9923,41.9029,41.9923,4600.0
2012-04-11 14:05:00,42.26,42.31,42.22,42.27,2900.0,42.0023,42.052,41.9625,42.0122,2900.0
2012-04-11 14:10:00,42.26,42.3,42.23,42.3,2700.0,42.0023,42.042,41.9725,42.042,2700.0
2012-04-11 14:15:00,42.32,42.32,42.28,42.3,3200.0,42.0619,42.0619,42.0222,42.042,3200.0
2012-04-11 14:20:00,42.29,42.31,42.26,42.26,1500.0,42.0321,42.052,42.0023,42.0023,1500.0
2012-04-11 14:25:00,42.26,42.26,42.24,42.25,1000.0,42.0023,42.0023,41.9824,41.9923,1000.0
2012-04-11 14:30:00,42.25,42.26,42.03,42.03,4900.0,41.9923,42.0023,41.7737,41.7737,4900.0
2012-04-11 14:35:00,42.03,42.15,42.03,42.15,1700.0,41.7737,41.8929,41.7737,41.8929,1700.0
2012-04-11 14:40:00,42.12,42.14,42.05,42.07,7100.0,41.8631,41.883,41.7936,41.8134,7100.0
2012-04-11 14:45:00,42.07,42.08,42.06,42.07,2100.0,41.8134,41.8234,41.8035,41.8134,2100.0
2012-04-11 14:50:00,42.08,42.08,42.05,42.06,2900.0,41.8234,41.8234,41.7936,41.8035,2900.0
2012-04-11 14:55:00,42.08,42.09,42.05,42.06,1300.0,41.8234,41.8333,41.7936,41.8035,1300.0
2012-04-11 15:00:00,42.05,42.11,42.03,42.05,3200.0,41.7936,41.8532,41.7737,41.7936,3200.0
2012-04-11 15:05:00,42.04,42.05,42.0,42.05,4000.0,41.7836,41.7936,41.7439,41.7936,4000.0
2012-04-11 15:10:00,42.05,42.07,41.99,42.0,5000.0,41.7936,41.8134,41.7339,41.7439,5000.0
2012-04-11 15:15:00,42.0,42.05,42.0,42.05,1200.0,41.7439,41.7936,41.7439,41.7936,1200.0
2012-04-11 15:20:00,42.04,42.04,42.0,42.03,4500.0,41.7836,41.7836,41.7439,41.7737,4500.0
2012-04-11 15:25:00,42.04,42.09,42.04,42.06,2200.0,41.7836,41.8333,41.7836,41.8035,2200.0
2012-04-11 15:30:00,42.05,42.17,42.05,42.17,4900.0,41.7936,41.9128,41.7936,41.9128,4900.0
2012-04-11 15:35:00,42.13,42.13,42.1,42.1,3700.0,41.8731,41.8731,41.8433,41.8433,3700.0
2012-04-11 15:40:00,42.11,42.18,42.11,42.15,4000.0,41.8532,41.9228,41.8532,41.8929,4000.0
2012-04-11 15:45:00,42.17,42.25,42.14,42.25,10000.0,41.9128,41.9923,41.883,41.9923,10000.0
2012-04-11 15:50:00,42.24,42.29,42.2,42.25,8700.0,41.9824,42.0321,41.9426,41.9923,8700.0
2012-04-11 15:55:00,42.26,42.31,42.25,42.31,17300.0,42.0023,42.052,41.9923,42.052,17300.0
2012-04-12 09:30:00,42.36,42.48,42.36,42.36,1600.0,42.1017,42.2209,42.1017,42.1017,1600.0
2012-04-12 09:35:00,42.44,42.51,42.44,42.44,1600.0,42.1812,42.2508,42.1812,42.1812,1600.0
2012-04-12 09:40:00,42.53,42.66,42.52,42.53,1500.0,42.2706,42.3998,42.2607,42.2706,1500.0
2012-04-12 09:45:00,42.54,42.55,42.48,42.55,1400.0,42.2806,42.2905,42.2209,42.2905,1400.0
2012-04-12 09:50:00,42.54,42.54,42.46,42.53,1000.0,42.2806,42.2806,42.2011,42.2706,1000.0
2012-04-12 09:55:00,42.53,42.62,42.52,42.59,1600.0,42.2706,42.3601,42.2607,42.3303,1600.0
2012-04-12 10:00:00,42.56,42.62,42.52,42.52,1100.0,42.3004,42.3601,42.2607,42.2607,1100.0
2012-04-12 10:05:00,42.48,42.48,42.43,42.44,1500.0,42.2209,42.2209,42.1712,42.1812,1500.0
2012-04-12 10:10:00,42.49,42.5,42.44,42.5,500.0,42.2309,42.2408,42.1812,42.2408,500.0
2012-04-12 10:15:00,42.46,42.46,42.32,42.37,2100.0,42.2011,42.2011,42.0619,42.1116,2100.0
2012-04-12 10:20:00,42.37,42.37,42.32,42.37,1200.0,42.1116,42.1116,42.0619,42.1116,1200.0
2012-04-12 10:25:00,42.36,42.43,42.36,42.43,300.0,42.1017,42.1712,42.1017,42.1712,300.0
2012-04-12 10:30:00,42.46,42.6,42.46,42.6,1300.0,42.2011,42.3402,42.2011,42.3402,1300.0
2012-04-12 10:35:00,42.6,42.65,42.6,42.64,1100.0,42.3402,42.3899,42.3402,42.38,1100.0
2012-04-12 10:40:00,42.68,42.72,42.67,42.72,500.0,42.4197,42.4595,42.4098,42.4595,500.0
2012-04-12 10:45:00,42.72,42.76,42.72,42.73,300.0,42.4595,42.4992,42.4595,42.4694,300.0
2012-04-12 10:50:00,42.74,42.75,42.72,42.72,700.0,42.4793,42.4893,42.4595,42.4595,700.0
2012-04-12 10:55:00,42.78,42.81,42.77,42.78,1200.0,42.5191,42.5489,42.5092,42.5191,1200.0
2012-04-12 11:00:00,42.78,42.82,42.78,42.82,900.0,42.5191,42.5589,42.5191,42.5589,900.0
2012-04-12 11:05:00,42.85,42.9,42.83,42.83,1600.0,42.5887,42.6384,42.5688,42.5688,1600.0
2012-04-12 11:10:00,42.81,42.86,42.79,42.86,1600.0,42.5489,42.5986,42.529,42.5986,1600.0
2012-04-12 11:15:00,42.87,42.89,42.87,42.89,800.0,42.6086,42.6284,42.6086,42.6284,800.0
2012-04-12 11:20:00,42.89,42.92,42.88,42.92,1500.0,42.6284,42.6583,42.6185,42.6583,1500.0
2012-04-12 11:25:00,42.94,42.96,42.9,42.9,1200.0,42.6781,42.698,42.6384,42.6384,1200.0
2012-04-12 11:30:00,42.9,42.91,42.9,42.9,1000.0,42.6384,42.6483,42.6384,42.6384,1000.0
2012-04-12 11:35:00,42.78,42.78,42.78,42.78,100.0,42.5191,42.5191,42.5191,42.5191,100.0
2012-04-12 11:40:00,42.78,42.78,42.78,42.78,400.0,42.5191,42.5191,42.5191,42.5191,400.0
2012-04-12 11:45:00,42.75,42.75,42.73,42.75,1600.0,42.4893,42.4893,42.4694,42.4893,1600.0
2012-04-12 11:50:00,42.74,42.74,42.69,42.69,2200.0,42.4793,42.4793,42.4297,42.4297,2200.0
2012-04-12 11:55:00,42.68,42.72,42.67,42.68,1200.0,42.4197,42.4595,42.4098,42.4197,1200.0
2012-04-12 12:00:00,42.71,42.73,42.67,42.7,1600.0,42.4495,42.4694,42.4098,42.4396,1600.0
2012-04-12 12:05:00,42.7,42.7,42.66,42.67,900.0,42.4396,42.4396,42.3998,42.4098,900.0
2012-04-12 12:10:00,42.67,42.67,42.61,42.61,1300.0,42.4098,42.4098,42.3501,42.3501,1300.0
2012-04-12 12:15:00,42.61,42.65,42.61,42.65,1400.0,42.3501,42.3899,42.3501,42.3899,1400.0
2012-04-12 12:20:00,42.64,42.64,42.61,42.61,1200.0,42.38,42.38,42.3501,42.3501,1200.0
2012-04-12 12:25:00,42.61,42.65,42.61,42.64,1200.0,42.3501,42.3899,42.3501,42.38,1200.0
2012-04-12 12:30:00,42.65,42.65,42.61,42.62,700.0,42.3899,42.3899,42.3501,42.3601,700.0
2012-04-12 12:35:00,42.64,42.65,42.61,42.63,1400.0,42.38,42.3899,42.3501,42.37,1400.0
2012-04-12 12:40:00,42.64,42.69,42.64,42.66,1200.0,42.38,42.4297,42.38,42.3998,1200.0
2012-04-12 12:45:00,42.63,42.64,42.62,42.62,600.0,42.37,42.38,42.3601,42.3601,600.0
2012-04-12 12:50:00,42.63,42.65,42.63,42.65,1400.0,42.37,42.3899,42.37,42.3899,1400.0
2012-04-12 12:55:00,42.65,42.65,42.59,42.59,1200.0,42.3899,42.3899,42.3303,42.3303,1200.0
2012-04-12 13:00:00,42.61,42.62,42.6,42.61,600.0,42.3501,42.3601,42.3402,42.3501,600.0
2012-04-12 13:05:00,42.62,42.63,42.62,42.63,200.0,42.3601,42.37,42.3601,42.37,200.0
2012-04-12 13:10:00,42.62,42.64,42.62,42.64,600.0,42.3601,42.38,42.3601,42.38,600.0
2012-04-12 13:15:00,42.63,42.63,42.61,42.61,700.0,42.37,42.37,42.3501,42.3501,700.0
2012-04-12 13:20:00,42.61,42.62,42.61,42.62,900.0,42.3501,42.3601,42.3501,42.3601,900.0
2012-04-12 13:25:00,42.64,42.64,42.62,42.62,500.0,42.38,42.38,42.3601,42.3601,500.0
2012-04-12 13:30:00,42.62,42.62,42.6,42.6,700.0,42.3601,42.3601,42.3402,42.3402,700.0
2012-04-12 13:35:00,42.61,42.62,42.6,42.6,500.0,42.3501,42.3601,42.3402,42.3402,500.0
2012-04-12 13:40:00,42.58,42.59,42.58,42.59,500.0,42.3203,42.3303,42.3203,42.3303,500.0
2012-04-12 13:45:00,42.59,42.6,42.59,42.6,200.0,42.3303,42.3402,42.3303,42.3402,200.0
2012-04-12 13:50:00,42.61,42.62,42.61,42.62,300.0,42.3501,42.3601,42.3501,42.3601,300.0
2012-04-12 13:55:00,42.6,42.6,42.44,42.45,8500.0,42.3402,42.3402,42.1812,42.1911,8500.0
2012-04-12 14:00:00,42.45,42.46,42.42,42.42,6200.0,42.1911,42.2011,42.1613,42.1613,6200.0
2012-04-12 14:05:00,42.42,42.42,42.4,42.4,1000.0,42.1613,42.1613,42.1414,42.1414,1000.0
2012-04-12 14:10:00,42.4,42.44,42.4,42.4,1100.0,42.1414,42.1812,42.1414,42.1414,1100.0
2012-04-12 14:15:00,42.4,42.43,42.4,42.43,1700.0,42.1414,42.1712,42.1414,42.1712,1700.0
2012-04-12 14:20:00,42.45,42.46,42.44,42.44,1200.0,42.1911,42.2011,42.1812,42.1812,1200.0
2012-04-12 14:25:00,42.43,42.43,42.42,42.42,600.0,42.1712,42.1712,42.1613,42.1613,600.0
2012-04-12 14:30:00,42.41,42.42,42.4,42.4,800.0,42.1514,42.1613,42.1414,42.1414,800.0
2012-04-12 14:35:00,42.41,42.42,42.41,42.42,1000.0,42.1514,42.1613,42.1514,42.1613,1000.0
2012-04-12 14:40:00,42.42,42.43,42.41,42.42,1300.0,42.1613,42.1712,42.1514,42.1613,1300.0
2012-04-12 14:45:00,42.42,42.44,42.42,42.44,1400.0,42.1613,42.1812,42.1613,42.1812,1400.0
2012-04-12 14:50:00,42.43,42.46,42.42,42.45,6600.0,42.1712,42.2011,42.1613,42.1911,6600.0
2012-04-12 14:55:00,42.44,42.45,42.41,42.41,2100.0,42.1812,42.1911,42.1514,42.1514,2100.0
2012-04-12 15:00:00,42.41,42.42,42.41,42.42,800.0,42.1514,42.1613,42.1514,42.1613,800.0
2012-04-12 15:05:00,42.42,42.42,42.4,42.41,700.0,42.1613,42.1613,42.1414,42.1514,700.0
2012-04-12 15:10:00,42.4,42.41,42.39,42.4,1300.0,42.1414,42.1514,42.1315,42.1414,1300.0
2012-04-12 15:15:00,42.39,42.41,42.39,42.41,1200.0,42.1315,42.1514,42.1315,42.1514,1200.0
2012-04-12 15:20:00,42.41,42.41,42.38,42.4,2800.0,42.1514,42.1514,42.1215,42.1414,2800.0
2012-04-12 15:25:00,42.4,42.44,42.4,42.44,2100.0,42.1414,42.1812,42.1414,42.1812,2100.0
2012-04-12 15:30:00,42.45,42.45,42.43,42.44,2100.0,42.1911,42.1911,42.1712,42.1812,2100.0
2012-04-12 15:35:00,42.45,42.45,42.41,42.41,8100.0,42.1911,42.1911,42.1514,42.1514,8100.0
2012-04-12 15:40:00,42.41,42.51,42.41,42.45,4300.0,42.1514,42.2508,42.1514,42.1911,4300.0
2012-04-12 15:45:00,42.46,42.57,42.46,42.54,5700.0,42.2011,42.3104,42.2011,42.2806,5700.0
2012-04-12 15:50:00,42.55,42.56,42.48,42.53,8600.0,42.2905,42.3004,42.2209,42.2706,8600.0
2012-04-12 15:55:00,42.55,42.56,42.44,42.44,18300.0,42.2905,42.3004,42.1812,42.1812,18300.0
2012-04-13 09:30:00,42.2,42.2,42.04,42.12,1700.0,41.9426,41.9426,41.7836,41.8631,1700.0
2012-04-13 09:35:00,42.13,42.13,42.04,42.12,700.0,41.8731,41.8731,41.7836,41.8631,700.0
2012-04-13 09:40:00,42.09,42.35,42.09,42.35,1300.0,41.8333,42.0917,41.8333,42.0917,1300.0
2012-04-13 09:45:00,42.29,42.31,42.21,42.21,2000.0,42.0321,42.052,41.9526,41.9526,2000.0
2012-04-13 09:50:00,42.22,42.24,42.1,42.19,1400.0,41.9625,41.9824,41.8433,41.9327,1400.0
2012-04-13 09:55:00,42.26,42.31,42.16,42.16,2600.0,42.0023,42.052,41.9029,41.9029,2600.0
2012-04-13 10:00:00,42.15,42.26,42.15,42.26,1700.0,41.8929,42.0023,41.8929,42.0023,1700.0
2012-04-13 10:05:00,42.25,42.29,42.25,42.26,600.0,41.9923,42.0321,41.9923,42.0023,600.0
2012-04-13 10:10:00,42.25,42.34,42.25,42.31,1000.0,41.9923,42.0818,41.9923,42.052,1000.0
2012-04-13 10:15:00,42.28,42.31,42.21,42.21,1200.0,42.0222,42.052,41.9526,41.9526,1200.0
2012-04-13 10:20:00,42.15,42.19,42.15,42.17,1000.0,41.8929,41.9327,41.8929,41.9128,1000.0
2012-04-13 10:25:00,42.17,42.2,42.14,42.2,400.0,41.9128,41.9426,41.883,41.9426,400.0
2012-04-13 10:30:00,42.16,42.19,41.97,41.97,1800.0,41.9029,41.9327,41.714,41.714,1800.0
2012-04-13 10:35:00,41.93,42.06,41.89,42.06,1300.0,41.6743,41.8035,41.6345,41.8035,1300.0
2012-04-13 10:40:00,42.04,42.08,42.03,42.03,1100.0,41.7836,41.8234,41.7737,41.7737,1100.0
2012-04-13 10:45:00,41.96,41.96,41.84,41.89,1700.0,41.7041,41.7041,41.5848,41.6345,1700.0
2012-04-13 10:50:00,41.93,41.93,41.92,41.93,300.0,41.6743,41.6743,41.6643,41.6743,300.0
2012-04-13 10:55:00,41.97,41.97,41.97,41.97,100.0,41.714,41.714,41.714,41.714,100.0
2012-04-13 11:00:00,41.96,42.0,41.95,42.0,1700.0,41.7041,41.7439,41.6942,41.7439,1700.0
2012-04-13 11:05:00,41.97,41.99,41.92,41.99,6300.0,41.714,41.7339,41.6643,41.7339,6300.0
2012-04-13 11:10:00,42.01,42.02,41.95,42.02,5300.0,41.7538,41.7637,41.6942,41.7637,5300.0
2012-04-13 11:15:00,42.01,42.02,41.95,41.95,900.0,41.7538,41.7637,41.6942,41.6942,900.0
2012-04-13 11:20:00,41.97,41.99,41.97,41.98,500.0,41.714,41.7339,41.714,41.724,500.0
2012-04-13 11:25:00,41.98,42.02,41.98,42.02,600.0,41.724,41.7637,41.724,41.7637,600.0
2012-04-13 11:30:00,41.99,42.01,41.96,41.99,500.0,41.7339,41.7538,41.7041,41.7339,500.0
2012-04-13 11:35:00,42.0,42.03,41.96,41.96,700.0,41.7439,41.7737,41.7041,41.7041,700.0
2012-04-13 11:40:00,41.96,41.99,41.96,41.96,700.0,41.7041,41.7339,41.7041,41.7041,700.0
2012-04-13 11:45:00,41.94,42.03,41.94,42.0,1000.0,41.6842,41.7737,41.6842,41.7439,1000.0
2012-04-13 11:50:00,41.98,42.01,41.97,42.01,400.0,41.724,41.7538,41.714,41.7538,400.0
2012-04-13 11:55:00,42.01,42.01,41.94,41.94,400.0,41.7538,41.7538,41.6842,41.6842,400.0
2012-04-13 12:00:00,41.95,41.95,41.94,41.94,300.0,41.6942,41.6942,41.6842,41.6842,300.0
2012-04-13 12:05:00,41.95,41.95,41.9,41.94,2800.0,41.6942,41.6942,41.6445,41.6842,2800.0
2012-04-13 12:10:00,41.96,42.0,41.95,42.0,3400.0,41.7041,41.7439,41.6942,41.7439,3400.0
2012-04-13 12:15:00,41.99,42.04,41.99,42.01,3000.0,41.7339,41.7836,41.7339,41.7538,3000.0
2012-04-13 12:20:00,41.99,42.0,41.98,41.99,900.0,41.7339,41.7439,41.724,41.7339,900.0
2012-04-13 12:25:00,41.98,41.98,41.96,41.97,800.0,41.724,41.724,41.7041,41.714,800.0
2012-04-13 12:30:00,41.99,42.09,41.99,42.09,1100.0,41.7339,41.8333,41.7339,41.8333,1100.0
2012-04-13 12:35:00,42.11,42.14,42.11,42.14,300.0,41.8532,41.883,41.8532,41.883,300.0
2012-04-13 12:40:00,42.12,42.12,42.09,42.09,1300.0,41.8631,41.8631,41.8333,41.8333,1300.0
2012-04-13 12:45:00,42.11,42.13,42.1,42.11,700.0,41.8532,41.8731,41.8433,41.8532,700.0
2012-04-13 12:50:00,42.11,42.14,42.08,42.08,1700.0,41.8532,41.883,41.8234,41.8234,1700.0
2012-04-13 12:55:00,42.11,42.18,42.11,42.18,1600.0,41.8532,41.9228,41.8532,41.9228,1600.0
2012-04-13 13:00:00,42.16,42.16,42.16,42.16,100.0,41.9029,41.9029,41.9029,41.9029,100.0
2012-04-13 13:05:00,42.17,42.17,42.15,42.16,2500.0,41.9128,41.9128,41.8929,41.9029,2500.0
2012-04-13 13:10:00,42.19,42.26,42.19,42.26,1200.0,41.9327,42.0023,41.9327,42.0023,1200.0
2012-04-13 13:15:00,42.23,42.3,42.23,42.28,5600.0,41.9725,42.042,41.9725,42.0222,5600.0
2012-04-13 13:20:00,42.28,42.29,42.22,42.27,2600.0,42.0222,42.0321,41.9625,42.0122,2600.0
2012-04-13 13:25:00,42.27,42.3,42.24,42.3,1500.0,42.0122,42.042,41.9824,42.042,1500.0
2012-04-13 13:30:00,42.29,42.29,42.25,42.26,900.0,42.0321,42.0321,41.9923,42.0023,900.0
2012-04-13 13:35:00,42.3,42.43,42.3,42.43,1100.0,42.042,42.1712,42.042,42.1712,1100.0
2012-04-13 13:40:00,42.45,42.49,42.44,42.47,1300.0,42.1911,42.2309,42.1812,42.211,1300.0
2012-04-13 13:45:00,42.47,42.48,42.41,42.41,1800.0,42.211,42.2209,42.1514,42.1514,1800.0
2012-04-13 13:50:00,42.43,42.48,42.38,42.41,1800.0,42.1712,42.2209,42.1215,42.1514,1800.0
2012-04-13 13:55:00,42.36,42.4,42.36,42.38,1400.0,42.1017,42.1414,42.1017,42.1215,1400.0
2012-04-13 14:00:00,42.4,42.41,42.28,42.31,4500.0,42.1414,42.1514,42.0222,42.052,4500.0
2012-04-13 14:05:00,42.32,42.32,42.2,42.26,1900.0,42.0619,42.0619,41.9426,42.0023,1900.0
2012-04-13 14:10:00,42.27,42.27,42.24,42.24,900.0,42.0122,42.0122,41.9824,41.9824,900.0
2012-04-13 14:15:00,42.22,42.22,42.2,42.21,1300.0,41.9625,41.9625,41.9426,41.9526,1300.0
2012-04-13 14:20:00,42.22,42.28,42.22,42.28,2300.0,41.9625,42.0222,41.9625,42.0222,2300.0
2012-04-13 14:25:00,42.31,42.33,42.12,42.12,2800.0,42.052,42.0718,41.8631,41.8631,2800.0
2012-04-13 14:30:00,42.12,42.17,42.12,42.13,2300.0,41.8631,41.9128,41.8631,41.8731,2300.0
2012-04-13 14:35:00,42.13,42.14,42.08,42.12,4500.0,41.8731,41.883,41.8234,41.8631,4500.0
2012-04-13 14:40:00,42.14,42.14,42.11,42.11,1700.0,41.883,41.883,41.8532,41.8532,1700.0
2012-04-13 14:45:00,42.12,42.15,42.08,42.13,2300.0,41.8631,41.8929,41.8234,41.8731,2300.0
2012-04-13 14:50:00,42.13,42.13,42.05,42.09,2400.0,41.8731,41.8731,41.7936,41.8333,2400.0
2012-04-13 14:55:00,42.06,42.06,42.05,42.05,500.0,41.8035,41.8035,41.7936,41.7936,500.0
2012-04-13 15:00:00,42.03,42.05,42.01,42.03,3300.0,41.7737,41.7936,41.7538,41.7737,3300.0
2012-04-13 15:05:00,42.02,42.1,42.01,42.1,3300.0,41.7637,41.8433,41.7538,41.8433,3300.0
2012-04-13 15:10:00,42.09,42.09,42.03,42.06,1600.0,41.8333,41.8333,41.7737,41.8035,1600.0
2012-04-13 15:15:00,42.05,42.16,42.04,42.16,5400.0,41.7936,41.9029,41.7836,41.9029,5400.0
2012-04-13 15:20:00,42.16,42.22,42.16,42.19,4700.0,41.9029,41.9625,41.9029,41.9327,4700.0
2012-04-13 15:25:00,42.18,42.18,42.14,42.15,4000.0,41.9228,41.9228,41.883,41.8929,4000.0
2012-04-13 15:30:00,42.15,42.24,42.14,42.14,7800.0,41.8929,41.9824,41.883,41.883,7800.0
2012-04-13 15:35:00,42.13,42.18,42.12,42.14,4000.0,41.8731,41.9228,41.8631,41.883,4000.0
2012-04-13 15:40:00,42.14,42.17,42.12,42.13,4900.0,41.883,41.9128,41.8631,41.8731,4900.0
2012-04-13 15:45:00,42.13,42.18,42.09,42.15,13400.0,41.8731,41.9228,41.8333,41.8929,13400.0
2012-04-13 15:50:00,42.15,42.17,42.07,42.08,9500.0,41.8929,41.9128,41.8134,41.8234,9500.0
2012-04-13 15:55:00,42.07,42.11,42.01,42.02,10600.0,41.8134,41.8532,41.7538,41.7637,10600.0
2012-04-16 09:30:00,42.22,42.44,42.22,42.4,3200.0,41.9625,42.1812,41.9625,42.1414,3200.0
2012-04-16 09:35:00,42.31,42.39,42.31,42.39,200.0,42.052,42.1315,42.052,42.1315,200.0
2012-04-16 09:40:00,42.42,42.42,42.21,42.21,1500.0,42.1613,42.1613,41.9526,41.9526,1500.0
2012-04-16 09:45:00,42.18,42.22,41.97,42.01,2100.0,41.9228,41.9625,41.714,41.7538,2100.0
2012-04-16 09:50:00,42.09,42.09,41.87,41.88,1600.0,41.8333,41.8333,41.6147,41.6246,1600.0
2012-04-16 09:55:00,41.89,41.96,41.79,41.86,2600.0,41.6345,41.7041,41.5351,41.6047,2600.0
2012-04-16 10:00:00,41.88,41.89,41.81,41.88,2300.0,41.6246,41.6345,41.555,41.6246,2300.0
2012-04-16 10:05:00,41.9,41.94,41.83,41.83,2500.0,41.6445,41.6842,41.5749,41.5749,2500.0
2012-04-16 10:10:00,41.78,41.81,41.58,41.62,2700.0,41.5252,41.555,41.3264,41.3662,2700.0
2012-04-16 10:15:00,41.66,41.72,41.6,41.62,1800.0,41.4059,41.4656,41.3463,41.3662,1800.0
2012-04-16 10:20:00,41.62,41.65,41.58,41.65,800.0,41.3662,41.396,41.3264,41.396,800.0
2012-04-16 10:25:00,41.62,41.71,41.62,41.71,300.0,41.3662,41.4556,41.3662,41.4556,300.0
2012-04-16 10:30:00,41.78,41.8,41.78,41.8,200.0,41.5252,41.5451,41.5252,41.5451,200.0
2012-04-16 10:35:00,41.89,41.92,41.86,41.86,700.0,41.6345,41.6643,41.6047,41.6047,700.0
2012-04-16 10:40:00,41.83,41.9,41.83,41.88,700.0,41.5749,41.6445,41.5749,41.6246,700.0
2012-04-16 10:45:00,41.89,41.97,41.86,41.97,800.0,41.6345,41.714,41.6047,41.714,800.0
2012-04-16 10:50:00,41.97,41.98,41.95,41.96,700.0,41.714,41.724,41.6942,41.7041,700.0
2012-04-16 10:55:00,41.99,42.02,41.94,42.0,1500.0,41.7339,41.7637,41.6842,41.7439,1500.0
2012-04-16 11:00:00,41.99,42.02,41.98,42.02,1700.0,41.7339,41.7637,41.724,41.7637,1700.0
2012-04-16 11:05:00,41.98,42.04,41.98,42.0,900.0,41.724,41.7836,41.724,41.7439,900.0
2012-04-16 11:10:00,42.04,42.11,42.04,42.08,1300.0,41.7836,41.8532,41.7836,41.8234,1300.0
2012-04-16 11:15:00,42.1,42.1,42.04,42.05,800.0,41.8433,41.8433,41.7836,41.7936,800.0
2012-04-16 11:20:00,42.12,42.12,42.12,42.12,100.0,41.8631,41.8631,41.8631,41.8631,100.0
2012-04-16 11:25:00,42.11,42.19,42.11,42.14,1700.0,41.8532,41.9327,41.8532,41.883,1700.0
2012-04-16 11:30:00,42.09,42.12,42.04,42.05,1200.0,41.8333,41.8631,41.7836,41.7936,1200.0
2012-04-16 11:35:00,42.04,42.12,42.01,42.08,4100.0,41.7836,41.8631,41.7538,41.8234,4100.0
2012-04-16 11:40:00,42.08,42.23,42.03,42.16,20000.0,41.8234,41.9725,41.7737,41.9029,20000.0
2012-04-16 11:45:00,42.19,42.2,42.18,42.2,1300.0,41.9327,41.9426,41.9228,41.9426,1300.0
2012-04-16 11:50:00,42.2,42.22,42.16,42.19,1100.0,41.9426,41.9625,41.9029,41.9327,1100.0
2012-04-16 11:55:00,42.19,42.21,42.18,42.21,500.0,41.9327,41.9526,41.9228,41.9526,500.0
2012-04-16 12:00:00,42.19,42.32,42.19,42.32,800.0,41.9327,42.0619,41.9327,42.0619,800.0
2012-04-16 12:05:00,42.35,42.35,42.23,42.23,1100.0,42.0917,42.0917,41.9725,41.9725,1100.0
2012-04-16 12:10:00,42.25,42.29,42.25,42.29,300.0,41.9923,42.0321,41.9923,42.0321,300.0
2012-04-16 12:15:00,42.31,42.31,42.29,42.29,300.0,42.052,42.052,42.0321,42.0321,300.0
2012-04-16 12:20:00,42.23,42.23,42.18,42.19,800.0,41.9725,41.9725,41.9228,41.9327,800.0
2012-04-16 12:25:00,42.23,42.25,42.23,42.24,600.0,41.9725,41.9923,41.9725,41.9824,600.0
2012-04-16 12:30:00,42.25,42.26,42.21,42.21,1200.0,41.9923,42.0023,41.9526,41.9526,1200.0
2012-04-16 12:35:00,42.19,42.24,42.19,42.24,400.0,41.9327,41.9824,41.9327,41.9824,400.0
2012-04-16 12:40:00,42.25,42.27,42.24,42.24,900.0,41.9923,42.0122,41.9824,41.9824,900.0
2012-04-16 12:45:00,42.26,42.26,42.23,42.25,2900.0,42.0023,42.0023,41.9725,41.9923,2900.0
2012-04-16 12:50:00,42.25,42.43,42.25,42.35,17500.0,41.9923,42.1712,41.9923,42.0917,17500.0
2012-04-16 12:55:00,42.35,42.5,42.34,42.5,1700.0,42.0917,42.2408,42.0818,42.2408,1700.0
2012-04-16 13:00:00,42.49,42.49,42.47,42.47,1100.0,42.2309,42.2309,42.211,42.211,1100.0
2012-04-16 13:05:00,42.46,42.5,42.46,42.46,800.0,42.2011,42.2408,42.2011,42.2011,800.0
2012-04-16 13:10:00,42.43,42.5,42.42,42.47,2200.0,42.1712,42.2408,42.1613,42.211,2200.0
2012-04-16 13:15:00,42.5,42.53,42.5,42.52,2700.0,42.2408,42.2706,42.2408,42.2607,2700.0
2012-04-16 13:20:00,42.52,42.52,42.49,42.51,400.0,42.2607,42.2607,42.2309,42.2508,400.0
2012-04-16 13:25:00,42.51,42.51,42.43,42.51,1200.0,42.2508,42.2508,42.1712,42.2508,1200.0
2012-04-16 13:30:00,42.5,42.5,42.46,42.5,1300.0,42.2408,42.2408,42.2011,42.2408,1300.0
2012-04-16 13:35:00,42.51,42.57,42.51,42.56,1100.0,42.2508,42.3104,42.2508,42.3004,1100.0
2012-04-16 13:40:00,42.56,42.63,42.56,42.63,500.0,42.3004,42.37,42.3004,42.37,500.0
2012-04-16 13:45:00,42.65,42.69,42.61,42.69,700.0,42.3899,42.4297,42.3501,42.4297,700.0
2012-04-16 13:50:00,42.66,42.71,42.66,42.67,1200.0,42.3998,42.4495,42.3998,42.4098,1200.0
2012-04-16 13:55:00,42.68,42.82,42.68,42.76,4400.0,42.4197,42.5589,42.4197,42.4992,4400.0
2012-04-16 14:00:00,42.75,42.75,42.62,42.62,1200.0,42.4893,42.4893,42.3601,42.3601,1200.0
2012-04-16 14:05:00,42.62,42.62,42.54,42.54,700.0,42.3601,42.3601,42.2806,42.2806,700.0
2012-04-16 14:10:00,42.54,42.57,42.54,42.54,1300.0,42.2806,42.3104,42.2806,42.2806,1300.0
2012-04-16 14:15:00,42.53,42.53,42.51,42.51,1200.0,42.2706,42.2706,42.2508,42.2508,1200.0
2012-04-16 14:20:00,42.51,42.51,42.48,42.49,1200.0,42.2508,42.2508,42.2209,42.2309,1200.0
2012-04-16 14:25:00,42.47,42.47,42.41,42.43,1400.0,42.211,42.211,42.1514,42.1712,1400.0
2012-04-16 14:30:00,42.44,42.52,42.44,42.49,2400.0,42.1812,42.2607,42.1812,42.2309,2400.0
2012-04-16 14:35:00,42.51,42.53,42.48,42.48,900.0,42.2508,42.2706,42.2209,42.2209,900.0
2012-04-16 14:40:00,42.5,42.52,42.49,42.52,500.0,42.2408,42.2607,42.2309,42.2607,500.0
2012-04-16 14:45:00,42.5,42.51,42.5,42.5,800.0,42.2408,42.2508,42.2408,42.2408,800.0
2012-04-16 14:50:00,42.5,42.54,42.46,42.47,2600.0,42.2408,42.2806,42.2011,42.211,2600.0
2012-04-16 14:55:00,42.43,42.43,42.36,42.36,700.0,42.1712,42.1712,42.1017,42.1017,700.0
2012-04-16 15:00:00,42.37,42.41,42.32,42.33,7000.0,42.1116,42.1514,42.0619,42.0718,7000.0
2012-04-16 15:05:00,42.33,42.45,42.33,42.37,15100.0,42.0718,42.1911,42.0718,42.1116,15100.0
2012-04-16 15:10:00,42.36,42.39,42.36,42.36,800.0,42.1017,42.1315,42.1017,42.1017,800.0
2012-04-16 15:15:00,42.35,42.35,42.31,42.31,2100.0,42.0917,42.0917,42.052,42.052,2100.0
2012-04-16 15:20:00,42.32,42.36,42.28,42.29,2200.0,42.0619,42.1017,42.0222,42.0321,2200.0
2012-04-16 15:25:00,42.29,42.29,42.25,42.26,2100.0,42.0321,42.0321,41.9923,42.0023,2100.0
2012-04-16 15:30:00,42.25,42.34,42.24,42.31,3100.0,41.9923,42.0818,41.9824,42.052,3100.0
2012-04-16 15:35:00,42.32,42.37,42.32,42.33,1900.0,42.0619,42.1116,42.0619,42.0718,1900.0
2012-04-16 15:40:00,42.32,42.34,42.29,42.3,2100.0,42.0619,42.0818,42.0321,42.042,2100.0
2012-04-16 15:45:00,42.3,42.3,42.19,42.22,3600.0,42.042,42.042,41.9327,41.9625,3600.0
2012-04-16 15:50:00,42.2,42.23,42.09,42.1,5200.0,41.9426,41.9725,41.8333,41.8433,5200.0
2012-04-16 15:55:00,42.11,42.19,42.11,42.17,5900.0,41.8532,41.9327,41.8532,41.9128,5900.0
2012-04-17 09:30:00,42.66,42.88,42.66,42.82,3400.0,42.3998,42.6185,42.3998,42.5589,3400.0
2012-04-17 09:35:00,42.79,42.8,42.79,42.8,200.0,42.529,42.539,42.529,42.539,200.0
2012-04-17 09:40:00,42.83,42.92,42.83,42.87,800.0,42.5688,42.6583,42.5688,42.6086,800.0
2012-04-17 09:45:00,42.86,42.87,42.86,42.87,400.0,42.5986,42.6086,42.5986,42.6086,400.0
2012-04-17 09:50:00,42.93,43.12,42.93,42.98,1900.0,42.6682,42.857,42.6682,42.7179,1900.0
2012-04-17 09:55:00,42.96,43.01,42.96,43.0,1000.0,42.698,42.7477,42.698,42.7378,1000.0
2012-04-17 10:00:00,42.93,42.93,42.78,42.78,800.0,42.6682,42.6682,42.5191,42.5191,800.0
2012-04-17 10:05:00,42.74,42.95,42.74,42.95,1600.0,42.4793,42.6881,42.4793,42.6881,1600.0
2012-04-17 10:10:00,42.99,42.99,42.94,42.94,400.0,42.7278,42.7278,42.6781,42.6781,400.0
2012-04-17 10:15:00,42.88,42.99,42.88,42.98,800.0,42.6185,42.7278,42.6185,42.7179,800.0
2012-04-17 10:20:00,42.97,42.97,42.97,42.97,100.0,42.7079,42.7079,42.7079,42.7079,100.0
2012-04-17 10:25:00,42.94,42.96,42.92,42.92,700.0,42.6781,42.698,42.6583,42.6583,700.0
2012-04-17 10:30:00,42.92,42.92,42.89,42.89,200.0,42.6583,42.6583,42.6284,42.6284,200.0
2012-04-17 10:35:00,42.81,42.9,42.81,42.87,1000.0,42.5489,42.6384,42.5489,42.6086,1000.0
2012-04-17 10:40:00,42.88,43.0,42.88,42.95,700.0,42.6185,42.7378,42.6185,42.6881,700.0
2012-04-17 10:45:00,42.91,42.93,42.91,42.93,300.0,42.6483,42.6682,42.6483,42.6682,300.0
2012-04-17 10:50:00,42.98,42.98,42.96,42.96,300.0,42.7179,42.7179,42.698,42.698,300.0
2012-04-17 10:55:00,42.94,42.94,42.89,42.92,15700.0,42.6781,42.6781,42.6284,42.6583,15700.0
2012-04-17 11:00:00,42.92,43.02,42.92,42.97,6300.0,42.6583,42.7576,42.6583,42.7079,6300.0
2012-04-17 11:05:00,42.98,43.02,42.98,43.02,1500.0,42.7179,42.7576,42.7179,42.7576,1500.0
2012-04-17 11:10:00,43.03,43.03,42.99,42.99,800.0,42.7676,42.7676,42.7278,42.7278,800.0
2012-04-17 11:15:00,43.0,43.0,42.98,42.98,500.0,42.7378,42.7378,42.7179,42.7179,500.0
2012-04-17 11:20:00,42.99,43.02,42.99,43.0,600.0,42.7278,42.7576,42.7278,42.7378,600.0
2012-04-17 11:25:00,42.94,42.98,42.94,42.98,200.0,42.6781,42.7179,42.6781,42.7179,200.0
2012-04-17 11:30:00,42.98,42.98,42.94,42.94,500.0,42.7179,42.7179,42.6781,42.6781,500.0
2012-04-17 11:35:00,42.99,43.0,42.97,42.97,600.0,42.7278,42.7378,42.7079,42.7079,600.0
2012-04-17 11:40:00,42.97,42.97,42.97,42.97,0.0,42.7079,42.7079,42.7079,42.7079,0.0
2012-04-17 11:45:00,42.96,42.97,42.96,42.97,400.0,42.698,42.7079,42.698,42.7079,400.0
2012-04-17 11:50:00,42.99,43.01,42.99,42.99,300.0,42.7278,42.7477,42.7278,42.7278,300.0
2012-04-17 11:55:00,42.98,43.03,42.98,43.03,600.0,42.7179,42.7676,42.7179,42.7676,600.0
2012-04-17 12:00:00,43.0,43.03,42.99,43.03,1100.0,42.7378,42.7676,42.7278,42.7676,1100.0
2012-04-17 12:05:00,43.03,43.03,43.03,43.03,200.0,42.7676,42.7676,42.7676,42.7676,200.0
2012-04-17 12:10:00,43.0,43.03,42.99,42.99,1100.0,42.7378,42.7676,42.7278,42.7278,1100.0
2012-04-17 12:15:00,42.94,42.98,42.9,42.98,600.0,42.6781,42.7179,42.6384,42.7179,600.0
2012-04-17 12:20:00,43.01,43.01,43.01,43.01,100.0,42.7477,42.7477,42.7477,42.7477,100.0
2012-04-17 12:25:00,43.02,43.02,43.02,43.02,200.0,42.7576,42.7576,42.7576,42.7576,200.0
2012-04-17 12:30:00,43.03,43.05,43.0,43.05,7600.0,42.7676,42.7875,42.7378,42.7875,7600.0
2012-04-17 12:35:00,43.03,43.06,43.03,43.05,400.0,42.7676,42.7974,42.7676,42.7875,400.0
2012-04-17 12:40:00,43.05,43.05,43.05,43.05,0.0,42.7875,42.7875,42.7875,42.7875,0.0
2012-04-17 12:45:00,43.07,43.09,43.06,43.06,300.0,42.8073,42.8272,42.7974,42.7974,300.0
2012-04-17 12:50:00,43.1,43.1,43.1,43.1,100.0,42.8372,42.8372,42.8372,42.8372,100.0
2012-04-17 12:55:00,43.09,43.09,43.05,43.07,2700.0,42.8272,42.8272,42.7875,42.8073,2700.0
2012-04-17 13:00:00,43.05,43.05,43.03,43.03,600.0,42.7875,42.7875,42.7676,42.7676,600.0
2012-04-17 13:05:00,43.04,43.04,43.04,43.04,300.0,42.7775,42.7775,42.7775,42.7775,300.0
2012-04-17 13:10:00,43.05,43.06,43.05,43.05,400.0,42.7875,42.7974,42.7875,42.7875,400.0
2012-04-17 13:15:00,43.06,43.07,43.03,43.04,2400.0,42.7974,42.8073,42.7676,42.7775,2400.0
2012-04-17 13:20:00,43.04,43.05,43.04,43.05,400.0,42.7775,42.7875,42.7775,42.7875,400.0
2012-04-17 13:25:00,43.06,43.06,43.05,43.05,300.0,42.7974,42.7974,42.7875,42.7875,300.0
2012-04-17 13:30:00,43.07,43.07,43.03,43.03,1600.0,42.8073,42.8073,42.7676,42.7676,1600.0
2012-04-17 13:35:00,43.02,43.07,43.02,43.07,900.0,42.7576,42.8073,42.7576,42.8073,900.0
2012-04-17 13:40:00,43.07,43.07,43.04,43.05,3300.0,42.8073,42.8073,42.7775,42.7875,3300.0
2012-04-17 13:45:00,43.07,43.07,43.06,43.06,1100.0,42.8073,42.8073,42.7974,42.7974,1100.0
2012-04-17 13:50:00,43.03,43.06,43.03,43.03,600.0,42.7676,42.7974,42.7676,42.7676,600.0
2012-04-17 13:55:00,43.05,43.1,43.01,43.09,7800.0,42.7875,42.8372,42.7477,42.8272,7800.0
2012-04-17 14:00:00,43.15,43.15,43.13,43.13,1700.0,42.8868,42.8868,42.867,42.867,1700.0
2012-04-17 14:05:00,43.11,43.11,43.09,43.1,700.0,42.8471,42.8471,42.8272,42.8372,700.0
2012-04-17 14:10:00,43.09,43.17,43.09,43.17,2700.0,42.8272,42.9067,42.8272,42.9067,2700.0
2012-04-17 14:15:00,43.21,43.21,43.15,43.17,1500.0,42.9465,42.9465,42.8868,42.9067,1500.0
2012-04-17 14:20:00,43.17,43.17,43.15,43.15,2500.0,42.9067,42.9067,42.8868,42.8868,2500.0
2012-04-17 14:25:00,43.14,43.14,43.11,43.13,1200.0,42.8769,42.8769,42.8471,42.867,1200.0
2012-04-17 14:30:00,43.18,43.18,43.14,43.14,800.0,42.9167,42.9167,42.8769,42.8769,800.0
2012-04-17 14:35:00,43.13,43.14,43.12,43.14,600.0,42.867,42.8769,42.857,42.8769,600.0
2012-04-17 14:40:00,43.13,43.13,43.06,43.06,1200.0,42.867,42.867,42.7974,42.7974,1200.0
2012-04-17 14:45:00,43.04,43.05,43.0,43.0,1300.0,42.7775,42.7875,42.7378,42.7378,1300.0
2012-04-17 14:50:00,43.0,43.02,42.97,42.97,1200.0,42.7378,42.7576,42.7079,42.7079,1200.0
2012-04-17 14:55:00,42.99,43.03,42.99,43.03,500.0,42.7278,42.7676,42.7278,42.7676,500.0
2012-04-17 15:00:00,43.03,43.07,43.02,43.06,1000.0,42.7676,42.8073,42.7576,42.7974,1000.0
2012-04-17 15:05:00,43.07,43.09,43.07,43.09,900.0,42.8073,42.8272,42.8073,42.8272,900.0
2012-04-17 15:10:00,43.08,43.1,43.08,43.1,1100.0,42.8173,42.8372,42.8173,42.8372,1100.0
2012-04-17 15:15:00,43.1,43.11,43.09,43.09,800.0,42.8372,42.8471,42.8272,42.8272,800.0
2012-04-17 15:20:00,43.08,43.16,43.07,43.15,5300.0,42.8173,42.8968,42.8073,42.8868,5300.0
2012-04-17 15:25:00,43.15,43.2,43.12,43.2,2100.0,42.8868,42.9365,42.857,42.9365,2100.0
2012-04-17 15:30:00,43.19,43.19,43.14,43.14,1100.0,42.9266,42.9266,42.8769,42.8769,1100.0
2012-04-17 15:35:00,43.14,43.14,43.08,43.11,3000.0,42.8769,42.8769,42.8173,42.8471,3000.0
2012-04-17 15:40:00,43.08,43.12,43.06,43.12,1800.0,42.8173,42.857,42.7974,42.857,1800.0
2012-04-17 15:45:00,43.11,43.12,43.01,43.01,3700.0,42.8471,42.857,42.7477,42.7477,3700.0
2012-04-17 15:50:00,42.99,43.01,42.91,42.91,5400.0,42.7278,42.7477,42.6483,42.6483,5400.0
2012-04-17 15:55:00,42.92,42.92,42.8,42.84,23800.0,42.6583,42.6583,42.539,42.5787,23800.0
2012-04-18 09:30:00,42.49,42.49,42.25,42.27,1400.0,42.2309,42.2309,41.9923,42.0122,1400.0
2012-04-18 09:35:00,42.32,42.41,42.32,42.4,500.0,42.0619,42.1514,42.0619,42.1414,500.0
2012-04-18 09:40:00,42.42,42.42,42.41,42.41,400.0,42.1613,42.1613,42.1514,42.1514,400.0
2012-04-18 09:45:00,42.46,42.47,42.27,42.31,1200.0,42.2011,42.211,42.0122,42.052,1200.0
2012-04-18 09:50:00,42.43,42.56,42.43,42.56,1500.0,42.1712,42.3004,42.1712,42.3004,1500.0
2012-04-18 09:55:00,42.56,42.56,42.56,42.56,100.0,42.3004,42.3004,42.3004,42.3004,100.0
2012-04-18 10:00:00,42.53,42.54,42.51,42.52,1100.0,42.2706,42.2806,42.2508,42.2607,1100.0
2012-04-18 10:05:00,42.55,42.55,42.55,42.55,400.0,42.2905,42.2905,42.2905,42.2905,400.0
2012-04-18 10:10:00,42.58,42.58,42.48,42.52,2500.0,42.3203,42.3203,42.2209,42.2607,2500.0
2012-04-18 10:15:00,42.54,42.57,42.47,42.47,3400.0,42.2806,42.3104,42.211,42.211,3400.0
2012-04-18 10:20:00,42.44,42.44,42.39,42.43,800.0,42.1812,42.1812,42.1315,42.1712,800.0
2012-04-18 10:25:00,42.39,42.45,42.38,42.44,1800.0,42.1315,42.1911,42.1215,42.1812,1800.0
2012-04-18 10:30:00,42.4,42.41,42.4,42.41,300.0,42.1414,42.1514,42.1414,42.1514,300.0
2012-04-18 10:35:00,42.47,42.53,42.47,42.47,2500.0,42.211,42.2706,42.211,42.211,2500.0
2012-04-18 10:40:00,42.46,42.49,42.46,42.49,200.0,42.2011,42.2309,42.2011,42.2309,200.0
2012-04-18 10:45:00,42.53,42.56,42.52,42.56,1000.0,42.2706,42.3004,42.2607,42.3004,1000.0
2012-04-18 10:50:00,42.56,42.56,42.55,42.55,600.0,42.3004,42.3004,42.2905,42.2905,600.0
2012-04-18 10:55:00,42.53,42.59,42.53,42.59,400.0,42.2706,42.3303,42.2706,42.3303,400.0
2012-04-18 11:00:00,42.56,42.56,42.51,42.52,800.0,42.3004,42.3004,42.2508,42.2607,800.0
2012-04-18 11:05:00,42.51,42.51,42.35,42.38,1500.0,42.2508,42.2508,42.0917,42.1215,1500.0
2012-04-18 11:10:00,42.37,42.37,42.28,42.28,900.0,42.1116,42.1116,42.0222,42.0222,900.0
2012-04-18 11:15:00,42.24,42.28,42.19,42.28,1700.0,41.9824,42.0222,41.9327,42.0222,1700.0
2012-04-18 11:20:00,42.25,42.25,42.25,42.25,100.0,41.9923,41.9923,41.9923,41.9923,100.0
2012-04-18 11:25:00,42.29,42.29,42.29,42.29,100.0,42.0321,42.0321,42.0321,42.0321,100.0
2012-04-18 11:30:00,42.28,42.28,42.22,42.22,1300.0,42.0222,42.0222,41.9625,41.9625,1300.0
2012-04-18 11:35:00,42.19,42.22,42.18,42.19,700.0,41.9327,41.9625,41.9228,41.9327,700.0
2012-04-18 11:40:00,42.22,42.22,42.18,42.22,500.0,41.9625,41.9625,41.9228,41.9625,500.0
2012-04-18 11:45:00,42.23,42.26,42.23,42.26,500.0,41.9725,42.0023,41.9725,42.0023,500.0
2012-04-18 11:50:00,42.26,42.3,42.24,42.3,1800.0,42.0023,42.042,41.9824,42.042,1800.0
2012-04-18 11:55:00,42.32,42.35,42.3,42.3,700.0,42.0619,42.0917,42.042,42.042,700.0
2012-04-18 12:00:00,42.32,42.32,42.26,42.29,700.0,42.0619,42.0619,42.0023,42.0321,700.0
2012-04-18 12:05:00,42.28,42.28,42.25,42.25,200.0,42.0222,42.0222,41.9923,41.9923,200.0
2012-04-18 12:10:00,42.27,42.28,42.25,42.26,1400.0,42.0122,42.0222,41.9923,42.0023,1400.0
2012-04-18 12:15:00,42.3,42.32,42.27,42.27,1300.0,42.042,42.0619,42.0122,42.0122,1300.0
2012-04-18 12:20:00,42.32,42.33,42.31,42.33,400.0,42.0619,42.0718,42.052,42.0718,400.0
2012-04-18 12:25:00,42.31,42.31,42.2,42.2,1200.0,42.052,42.052,41.9426,41.9426,1200.0
2012-04-18 12:30:00,42.2,42.2,42.13,42.13,700.0,41.9426,41.9426,41.8731,41.8731,700.0
2012-04-18 12:35:00,42.14,42.15,42.13,42.13,500.0,41.883,41.8929,41.8731,41.8731,500.0
2012-04-18 12:40:00,42.15,42.19,42.15,42.19,500.0,41.8929,41.9327,41.8929,41.9327,500.0
2012-04-18 12:45:00,42.21,42.21,42.14,42.14,900.0,41.9526,41.9526,41.883,41.883,900.0
2012-04-18 12:50:00,42.18,42.18,42.16,42.16,400.0,41.9228,41.9228,41.9029,41.9029,400.0
2012-04-18 12:55:00,42.21,42.21,42.15,42.16,900.0,41.9526,41.9526,41.8929,41.9029,900.0
2012-04-18 13:00:00,42.17,42.19,42.17,42.19,1000.0,41.9128,41.9327,41.9128,41.9327,1000.0
2012-04-18 13:05:00,42.19,42.25,42.19,42.25,400.0,41.9327,41.9923,41.9327,41.9923,400.0
2012-04-18 13:10:00,42.23,42.29,42.23,42.29,1500.0,41.9725,42.0321,41.9725,42.0321,1500.0
2012-04-18 13:15:00,42.29,42.31,42.27,42.31,2100.0,42.0321,42.052,42.0122,42.052,2100.0
2012-04-18 13:20:00,42.32,42.32,42.32,42.32,300.0,42.0619,42.0619,42.0619,42.0619,300.0
2012-04-18 13:25:00,42.3,42.31,42.29,42.31,1900.0,42.042,42.052,42.0321,42.052,1900.0
2012-04-18 13:30:00,42.3,42.33,42.29,42.3,3600.0,42.042,42.0718,42.0321,42.042,3600.0
2012-04-18 13:35:00,42.3,42.3,42.22,42.22,5500.0,42.042,42.042,41.9625,41.9625,5500.0
2012-04-18 13:40:00,42.21,42.21,42.2,42.2,300.0,41.9526,41.9526,41.9426,41.9426,300.0
2012-04-18 13:45:00,42.19,42.19,42.19,42.19,100.0,41.9327,41.9327,41.9327,41.9327,100.0
2012-04-18 13:50:00,42.16,42.2,42.14,42.2,1900.0,41.9029,41.9426,41.883,41.9426,1900.0
2012-04-18 13:55:00,42.19,42.21,42.16,42.19,1700.0,41.9327,41.9526,41.9029,41.9327,1700.0
2012-04-18 14:00:00,42.19,42.22,42.18,42.22,1300.0,41.9327,41.9625,41.9228,41.9625,1300.0
2012-04-18 14:05:00,42.23,42.3,42.23,42.28,700.0,41.9725,42.042,41.9725,42.0222,700.0
2012-04-18 14:10:00,42.27,42.27,42.24,42.24,500.0,42.0122,42.0122,41.9824,41.9824,500.0
2012-04-18 14:15:00,42.25,42.25,42.24,42.25,500.0,41.9923,41.9923,41.9824,41.9923,500.0
2012-04-18 14:20:00,42.26,42.46,42.26,42.46,2700.0,42.0023,42.2011,42.0023,42.2011,2700.0
2012-04-18 14:25:00,42.47,42.51,42.45,42.45,1800.0,42.211,42.2508,42.1911,42.1911,1800.0
2012-04-18 14:30:00,42.44,42.5,42.44,42.45,900.0,42.1812,42.2408,42.1812,42.1911,900.0
2012-04-18 14:35:00,42.45,42.45,42.45,42.45,300.0,42.1911,42.1911,42.1911,42.1911,300.0
2012-04-18 14:40:00,42.45,42.45,42.44,42.44,900.0,42.1911,42.1911,42.1812,42.1812,900.0
2012-04-18 14:45:00,42.45,42.45,42.39,42.39,1700.0,42.1911,42.1911,42.1315,42.1315,1700.0
2012-04-18 14:50:00,42.4,42.44,42.4,42.4,900.0,42.1414,42.1812,42.1414,42.1414,900.0
2012-04-18 14:55:00,42.4,42.42,42.4,42.41,300.0,42.1414,42.1613,42.1414,42.1514,300.0
2012-04-18 15:00:00,42.42,42.51,42.42,42.51,1000.0,42.1613,42.2508,42.1613,42.2508,1000.0
2012-04-18 15:05:00,42.55,42.56,42.52,42.52,1200.0,42.2905,42.3004,42.2607,42.2607,1200.0
2012-04-18 15:10:00,42.53,42.55,42.47,42.55,2700.0,42.2706,42.2905,42.211,42.2905,2700.0
2012-04-18 15:15:00,42.54,42.55,42.54,42.55,700.0,42.2806,42.2905,42.2806,42.2905,700.0
2012-04-18 15:20:00,42.55,42.64,42.52,42.64,2900.0,42.2905,42.38,42.2607,42.38,2900.0
2012-04-18 15:25:00,42.64,42.64,42.47,42.49,2400.0,42.38,42.38,42.211,42.2309,2400.0
2012-04-18 15:30:00,42.47,42.57,42.47,42.52,1600.0,42.211,42.3104,42.211,42.2607,1600.0
2012-04-18 15:35:00,42.49,42.52,42.48,42.52,1000.0,42.2309,42.2607,42.2209,42.2607,1000.0
2012-04-18 15:40:00,42.52,42.52,42.47,42.52,3500.0,42.2607,42.2607,42.211,42.2607,3500.0
2012-04-18 15:45:00,42.52,42.52,42.43,42.43,4000.0,42.2607,42.2607,42.1712,42.1712,4000.0
2012-04-18 15:50:00,42.47,42.49,42.46,42.49,2900.0,42.211,42.2309,42.2011,42.2309,2900.0
2012-04-18 15:55:00,42.46,42.46,42.38,42.41,7300.0,42.2011,42.2011,42.1215,42.1514,7300.0
2012-04-19 09:30:00,42.43,42.55,42.2,42.2,3000.0,42.1712,42.2905,41.9426,41.9426,3000.0
2012-04-19 09:35:00,42.18,42.2,42.04,42.07,1100.0,41.9228,41.9426,41.7836,41.8134,1100.0
2012-04-19 09:40:00,42.13,42.26,42.13,42.26,900.0,41.8731,42.0023,41.8731,42.0023,900.0
2012-04-19 09:45:00,42.24,42.4,42.24,42.4,400.0,41.9824,42.1414,41.9824,42.1414,400.0
2012-04-19 09:50:00,42.44,42.44,42.43,42.43,300.0,42.1812,42.1812,42.1712,42.1712,300.0
2012-04-19 09:55:00,42.43,42.5,42.37,42.5,1000.0,42.1712,42.2408,42.1116,42.2408,1000.0
2012-04-19 10:00:00,42.51,42.51,41.86,41.9,3500.0,42.2508,42.2508,41.6047,41.6445,3500.0
2012-04-19 10:05:00,41.87,41.93,41.83,41.88,2600.0,41.6147,41.6743,41.5749,41.6246,2600.0
2012-04-19 10:10:00,41.87,42.17,41.87,42.16,5200.0,41.6147,41.9128,41.6147,41.9029,5200.0
2012-04-19 10:15:00,42.08,42.1,42.01,42.1,5800.0,41.8234,41.8433,41.7538,41.8433,5800.0
2012-04-19 10:20:00,42.16,42.41,42.12,42.41,8100.0,41.9029,42.1514,41.8631,42.1514,8100.0
2012-04-19 10:25:00,42.43,42.45,42.4,42.4,500.0,42.1712,42.1911,42.1414,42.1414,500.0
2012-04-19 10:30:00,42.34,42.58,42.34,42.58,1800.0,42.0818,42.3203,42.0818,42.3203,1800.0
2012-04-19 10:35:00,42.64,42.81,42.64,42.79,1400.0,42.38,42.5489,42.38,42.529,1400.0
2012-04-19 10:40:00,42.8,42.94,42.8,42.89,2400.0,42.539,42.6781,42.539,42.6284,2400.0
2012-04-19 10:45:00,42.91,42.91,42.86,42.86,1300.0,42.6483,42.6483,42.5986,42.5986,1300.0
2012-04-19 10:50:00,42.82,42.82,42.78,42.81,900.0,42.5589,42.5589,42.5191,42.5489,900.0
2012-04-19 10:55:00,42.83,42.86,42.83,42.84,600.0,42.5688,42.5986,42.5688,42.5787,600.0
2012-04-19 11:00:00,42.76,42.87,42.76,42.87,2300.0,42.4992,42.6086,42.4992,42.6086,2300.0
2012-04-19 11:05:00,42.86,42.86,42.72,42.72,700.0,42.5986,42.5986,42.4595,42.4595,700.0
2012-04-19 11:10:00,42.68,42.68,42.5,42.5,6500.0,42.4197,42.4197,42.2408,42.2408,6500.0
2012-04-19 11:15:00,42.52,42.63,42.52,42.59,1200.0,42.2607,42.37,42.2607,42.3303,1200.0
2012-04-19 11:20:00,42.56,42.64,42.56,42.59,1700.0,42.3004,42.38,42.3004,42.3303,1700.0
2012-04-19 11:25:00,42.49,42.5,42.43,42.46,1400.0,42.2309,42.2408,42.1712,42.2011,1400.0
2012-04-19 11:30:00,42.42,42.42,42.24,42.24,3800.0,42.1613,42.1613,41.9824,41.9824,3800.0
2012-04-19 11:35:00,42.24,42.45,42.22,42.36,3200.0,41.9824,42.1911,41.9625,42.1017,3200.0
2012-04-19 11:40:00,42.39,42.39,42.37,42.37,400.0,42.1315,42.1315,42.1116,42.1116,400.0
2012-04-19 11:45:00,42.36,42.51,42.33,42.51,1300.0,42.1017,42.2508,42.0718,42.2508,1300.0
2012-04-19 11:50:00,42.54,42.58,42.52,42.56,700.0,42.2806,42.3203,42.2607,42.3004,700.0
2012-04-19 11:55:00,42.54,42.54,42.54,42.54,200.0,42.2806,42.2806,42.2806,42.2806,200.0
2012-04-19 12:00:00,42.46,42.47,42.28,42.28,1800.0,42.2011,42.211,42.0222,42.0222,1800.0
2012-04-19 12:05:00,42.19,42.19,42.03,42.07,2300.0,41.9327,41.9327,41.7737,41.8134,2300.0
2012-04-19 12:10:00,42.03,42.11,41.99,42.08,1900.0,41.7737,41.8532,41.7339,41.8234,1900.0
2012-04-19 12:15:00,42.08,42.08,41.96,42.03,2900.0,41.8234,41.8234,41.7041,41.7737,2900.0
2012-04-19 12:20:00,42.04,42.11,42.02,42.03,1200.0,41.7836,41.8532,41.7637,41.7737,1200.0
2012-04-19 12:25:00,42.02,42.02,42.0,42.0,300.0,41.7637,41.7637,41.7439,41.7439,300.0
2012-04-19 12:30:00,41.95,41.98,41.89,41.9,2700.0,41.6942,41.724,41.6345,41.6445,2700.0
2012-04-19 12:35:00,41.92,42.07,41.9,42.05,1200.0,41.6643,41.8134,41.6445,41.7936,1200.0
2012-04-19 12:40:00,42.02,42.02,41.94,41.96,1000.0,41.7637,41.7637,41.6842,41.7041,1000.0
2012-04-19 12:45:00,41.98,42.09,41.98,42.09,1800.0,41.724,41.8333,41.724,41.8333,1800.0
2012-04-19 12:50:00,42.09,42.09,42.04,42.06,1600.0,41.8333,41.8333,41.7836,41.8035,1600.0
2012-04-19 12:55:00,42.06,42.06,42.06,42.06,100.0,41.8035,41.8035,41.8035,41.8035,100.0
2012-04-19 13:00:00,42.03,42.03,41.96,42.02,1400.0,41.7737,41.7737,41.7041,41.7637,1400.0
2012-04-19 13:05:00,42.01,42.01,42.01,42.01,300.0,41.7538,41.7538,41.7538,41.7538,300.0
2012-04-19 13:10:00,42.0,42.0,41.79,41.83,2800.0,41.7439,41.7439,41.5351,41.5749,2800.0
2012-04-19 13:15:00,41.8,41.9,41.8,41.86,1200.0,41.5451,41.6445,41.5451,41.6047,1200.0
2012-04-19 13:20:00,41.79,41.86,41.71,41.84,2900.0,41.5351,41.6047,41.4556,41.5848,2900.0
2012-04-19 13:25:00,41.82,41.86,41.82,41.84,500.0,41.565,41.6047,41.565,41.5848,500.0
2012-04-19 13:30:00,41.85,41.89,41.84,41.89,400.0,41.5948,41.6345,41.5848,41.6345,400.0
2012-04-19 13:35:00,41.88,41.88,41.78,41.86,3700.0,41.6246,41.6246,41.5252,41.6047,3700.0
2012-04-19 13:40:00,41.84,41.84,41.84,41.84,500.0,41.5848,41.5848,41.5848,41.5848,500.0
2012-04-19 13:45:00,41.84,41.85,41.83,41.85,1000.0,41.5848,41.5948,41.5749,41.5948,1000.0
2012-04-19 13:50:00,41.84,41.87,41.81,41.81,900.0,41.5848,41.6147,41.555,41.555,900.0
2012-04-19 13:55:00,41.79,41.79,41.66,41.66,2700.0,41.5351,41.5351,41.4059,41.4059,2700.0
2012-04-19 14:00:00,41.66,41.77,41.64,41.77,1300.0,41.4059,41.5153,41.3861,41.5153,1300.0
2012-04-19 14:05:00,41.75,41.76,41.73,41.76,500.0,41.4954,41.5053,41.4755,41.5053,500.0
2012-04-19 14:10:00,41.73,41.73,41.62,41.67,1800.0,41.4755,41.4755,41.3662,41.4159,1800.0
2012-04-19 14:15:00,41.66,41.67,41.57,41.64,2400.0,41.4059,41.4159,41.3165,41.3861,2400.0
2012-04-19 14:20:00,41.61,41.61,41.53,41.61,2700.0,41.3562,41.3562,41.2767,41.3562,2700.0
2012-04-19 14:25:00,41.64,41.64,41.52,41.59,2300.0,41.3861,41.3861,41.2668,41.3364,2300.0
2012-04-19 14:30:00,41.57,41.57,41.48,41.48,1700.0,41.3165,41.3165,41.227,41.227,1700.0
2012-04-19 14:35:00,41.46,41.46,41.34,41.41,2800.0,41.2072,41.2072,41.0879,41.1575,2800.0
2012-04-19 14:40:00,41.42,41.47,41.42,41.47,1600.0,41.1674,41.2171,41.1674,41.2171,1600.0
2012-04-19 14:45:00,41.44,41.6,41.44,41.59,1800.0,41.1873,41.3463,41.1873,41.3364,1800.0
2012-04-19 14:50:00,41.61,41.64,41.56,41.64,2300.0,41.3562,41.3861,41.3065,41.3861,2300.0
2012-04-19 14:55:00,41.66,41.68,41.62,41.64,1500.0,41.4059,41.4258,41.3662,41.3861,1500.0
2012-04-19 15:00:00,41.62,41.62,41.58,41.59,1300.0,41.3662,41.3662,41.3264,41.3364,1300.0
2012-04-19 15:05:00,41.6,41.6,41.51,41.53,3600.0,41.3463,41.3463,41.2569,41.2767,3600.0
2012-04-19 15:10:00,41.56,41.56,41.48,41.52,2300.0,41.3065,41.3065,41.227,41.2668,2300.0
2012-04-19 15:15:00,41.53,41.62,41.53,41.59,2500.0,41.2767,41.3662,41.2767,41.3364,2500.0
2012-04-19 15:20:00,41.6,41.6,41.57,41.6,2200.0,41.3463,41.3463,41.3165,41.3463,2200.0
2012-04-19 15:25:00,41.58,41.71,41.58,41.71,3000.0,41.3264,41.4556,41.3264,41.4556,3000.0
2012-04-19 15:30:00,41.68,41.74,41.63,41.72,2800.0,41.4258,41.4854,41.3761,41.4656,2800.0
2012-04-19 15:35:00,41.72,41.73,41.66,41.71,1800.0,41.4656,41.4755,41.4059,41.4556,1800.0
2012-04-19 15:40:00,41.71,41.76,41.68,41.74,3300.0,41.4556,41.5053,41.4258,41.4854,3300.0
2012-04-19 15:45:00,41.73,41.82,41.72,41.76,5700.0,41.4755,41.565,41.4656,41.5053,5700.0
2012-04-19 15:50:00,41.76,41.78,41.64,41.71,4900.0,41.5053,41.5252,41.3861,41.4556,4900.0
2012-04-19 15:55:00,41.7,41.7,41.61,41.63,11700.0,41.4457,41.4457,41.3562,41.3761,11700.0
2012-04-20 09:30:00,41.97,42.28,41.97,42.23,34100.0,41.714,42.0222,41.714,41.9725,34100.0
2012-04-20 09:35:00,42.35,42.61,42.34,42.51,4000.0,42.0917,42.3501,42.0818,42.2508,4000.0
2012-04-20 09:40:00,42.52,42.58,42.51,42.55,2300.0,42.2607,42.3203,42.2508,42.2905,2300.0
2012-04-20 09:45:00,42.53,42.62,42.46,42.58,3800.0,42.2706,42.3601,42.2011,42.3203,3800.0
2012-04-20 09:50:00,42.54,42.76,42.54,42.67,6400.0,42.2806,42.4992,42.2806,42.4098,6400.0
2012-04-20 09:55:00,42.61,42.74,42.61,42.74,2100.0,42.3501,42.4793,42.3501,42.4793,2100.0
2012-04-20 10:00:00,42.74,42.75,42.7,42.72,3100.0,42.4793,42.4893,42.4396,42.4595,3100.0
2012-04-20 10:05:00,42.78,42.79,42.72,42.72,2300.0,42.5191,42.529,42.4595,42.4595,2300.0
2012-04-20 10:10:00,42.76,42.85,42.75,42.79,1400.0,42.4992,42.5887,42.4893,42.529,1400.0
2012-04-20 10:15:00,42.86,42.91,42.83,42.9,2100.0,42.5986,42.6483,42.5688,42.6384,2100.0
2012-04-20 10:20:00,42.89,42.92,42.84,42.92,4500.0,42.6284,42.6583,42.5787,42.6583,4500.0
2012-04-20 10:25:00,42.9,42.99,42.9,42.94,2600.0,42.6384,42.7278,42.6384,42.6781,2600.0
2012-04-20 10:30:00,43.0,43.07,42.99,43.01,4300.0,42.7378,42.8073,42.7278,42.7477,4300.0
2012-04-20 10:35:00,43.03,43.18,43.03,43.15,3300.0,42.7676,42.9167,42.7676,42.8868,3300.0
2012-04-20 10:40:00,43.16,43.19,43.1,43.12,3000.0,42.8968,42.9266,42.8372,42.857,3000.0
2012-04-20 10:45:00,43.12,43.18,43.09,43.13,2200.0,42.857,42.9167,42.8272,42.867,2200.0
2012-04-20 10:50:00,43.14,43.16,43.04,43.06,4300.0,42.8769,42.8968,42.7775,42.7974,4300.0
2012-04-20 10:55:00,43.08,43.13,43.06,43.11,1400.0,42.8173,42.867,42.7974,42.8471,1400.0
2012-04-20 11:00:00,43.11,43.17,43.08,43.08,2400.0,42.8471,42.9067,42.8173,42.8173,2400.0
2012-04-20 11:05:00,43.1,43.19,43.1,43.13,3000.0,42.8372,42.9266,42.8372,42.867,3000.0
2012-04-20 11:10:00,43.15,43.17,43.14,43.15,1500.0,42.8868,42.9067,42.8769,42.8868,1500.0
2012-04-20 11:15:00,43.17,43.21,43.16,43.19,1900.0,42.9067,42.9465,42.8968,42.9266,1900.0
2012-04-20 11:20:00,43.24,43.27,43.15,43.16,2500.0,42.9763,43.0061,42.8868,42.8968,2500.0
2012-04-20 11:25:00,43.18,43.21,43.16,43.16,1700.0,42.9167,42.9465,42.8968,42.8968,1700.0
2012-04-20 11:30:00,43.17,43.18,43.14,43.15,1400.0,42.9067,42.9167,42.8769,42.8868,1400.0
2012-04-20 11:35:00,43.13,43.15,43.07,43.07,1700.0,42.867,42.8868,42.8073,42.8073,1700.0
2012-04-20 11:40:00,43.06,43.11,43.04,43.11,1500.0,42.7974,42.8471,42.7775,42.8471,1500.0
2012-04-20 11:45:00,43.13,43.16,43.01,43.01,15400.0,42.867,42.8968,42.7477,42.7477,15400.0
2012-04-20 11:50:00,42.98,43.03,42.98,43.0,1200.0,42.7179,42.7676,42.7179,42.7378,1200.0
2012-04-20 11:55:00,43.02,43.02,42.95,43.0,2700.0,42.7576,42.7576,42.6881,42.7378,2700.0
2012-04-20 12:00:00,43.02,43.13,43.02,43.13,1400.0,42.7576,42.867,42.7576,42.867,1400.0
2012-04-20 12:05:00,43.14,43.15,43.12,43.14,1200.0,42.8769,42.8868,42.857,42.8769,1200.0
2012-04-20 12:10:00,43.11,43.13,43.11,43.12,900.0,42.8471,42.867,42.8471,42.857,900.0
2012-04-20 12:15:00,43.14,43.16,43.13,43.14,1800.0,42.8769,42.8968,42.867,42.8769,1800.0
2012-04-20 12:20:00,43.13,43.19,43.11,43.16,1500.0,42.867,42.9266,42.8471,42.8968,1500.0
2012-04-20 12:25:00,43.16,43.17,43.14,43.15,2300.0,42.8968,42.9067,42.8769,42.8868,2300.0
2012-04-20 12:30:00,43.16,43.17,43.14,43.14,1000.0,42.8968,42.9067,42.8769,42.8769,1000.0
2012-04-20 12:35:00,43.14,43.14,43.1,43.13,1700.0,42.8769,42.8769,42.8372,42.867,1700.0
2012-04-20 12:40:00,43.1,43.11,43.07,43.09,1400.0,42.8372,42.8471,42.8073,42.8272,1400.0
2012-04-20 12:45:00,43.07,43.15,43.07,43.11,1500.0,42.8073,42.8868,42.8073,42.8471,1500.0
2012-04-20 12:50:00,43.12,43.17,43.11,43.11,1600.0,42.857,42.9067,42.8471,42.8471,1600.0
2012-04-20 12:55:00,43.12,43.12,43.05,43.05,1900.0,42.857,42.857,42.7875,42.7875,1900.0
2012-04-20 13:00:00,43.04,43.07,43.02,43.06,2000.0,42.7775,42.8073,42.7576,42.7974,2000.0
2012-04-20 13:05:00,43.14,43.15,43.12,43.15,700.0,42.8769,42.8868,42.857,42.8868,700.0
2012-04-20 13:10:00,43.17,43.17,43.12,43.12,2000.0,42.9067,42.9067,42.857,42.857,2000.0
2012-04-20 13:15:00,43.14,43.17,43.12,43.17,1500.0,42.8769,42.9067,42.857,42.9067,1500.0
2012-04-20 13:20:00,43.16,43.17,43.15,43.16,2000.0,42.8968,42.9067,42.8868,42.8968,2000.0
2012-04-20 13:25:00,43.15,43.16,43.13,43.13,1900.0,42.8868,42.8968,42.867,42.867,1900.0
2012-04-20 13:30:00,43.13,43.15,43.12,43.13,2900.0,42.867,42.8868,42.857,42.867,2900.0
2012-04-20 13:35:00,43.11,43.12,43.1,43.11,2100.0,42.8471,42.857,42.8372,42.8471,2100.0
2012-04-20 13:40:00,43.13,43.15,43.13,43.14,600.0,42.867,42.8868,42.867,42.8769,600.0
2012-04-20 13:45:00,43.13,43.13,43.1,43.12,2400.0,42.867,42.867,42.8372,42.857,2400.0
2012-04-20 13:50:00,43.11,43.12,42.92,42.95,3500.0,42.8471,42.857,42.6583,42.6881,3500.0
2012-04-20 13:55:00,42.93,43.01,42.9,43.0,1500.0,42.6682,42.7477,42.6384,42.7378,1500.0
2012-04-20 14:00:00,43.0,43.0,42.97,43.0,700.0,42.7378,42.7378,42.7079,42.7378,700.0
2012-04-20 14:05:00,42.98,42.98,42.96,42.96,1200.0,42.7179,42.7179,42.698,42.698,1200.0
2012-04-20 14:10:00,42.9,42.96,42.9,42.96,600.0,42.6384,42.698,42.6384,42.698,600.0
2012-04-20 14:15:00,42.96,42.96,42.87,42.88,2000.0,42.698,42.698,42.6086,42.6185,2000.0
2012-04-20 14:20:00,42.86,42.88,42.83,42.83,1000.0,42.5986,42.6185,42.5688,42.5688,1000.0
2012-04-20 14:25:00,42.85,42.93,42.85,42.93,1400.0,42.5887,42.6682,42.5887,42.6682,1400.0
2012-04-20 14:30:00,42.95,42.97,42.95,42.97,800.0,42.6881,42.7079,42.6881,42.7079,800.0
2012-04-20 14:35:00,42.94,42.94,42.88,42.89,1900.0,42.6781,42.6781,42.6185,42.6284,1900.0
2012-04-20 14:40:00,42.87,42.87,42.82,42.82,1400.0,42.6086,42.6086,42.5589,42.5589,1400.0
2012-04-20 14:45:00,42.81,42.81,42.73,42.79,1600.0,42.5489,42.5489,42.4694,42.529,1600.0
2012-04-20 14:50:00,42.79,42.82,42.79,42.81,2600.0,42.529,42.5589,42.529,42.5489,2600.0
2012-04-20 14:55:00,42.81,42.81,42.65,42.69,2300.0,42.5489,42.5489,42.3899,42.4297,2300.0
2012-04-20 15:00:00,42.66,42.67,42.57,42.58,3200.0,42.3998,42.4098,42.3104,42.3203,3200.0
2012-04-20 15:05:00,42.61,42.66,42.45,42.46,4200.0,42.3501,42.3998,42.1911,42.2011,4200.0
2012-04-20 15:10:00,42.45,42.5,42.43,42.5,3700.0,42.1911,42.2408,42.1712,42.2408,3700.0
2012-04-20 15:15:00,42.51,42.52,42.49,42.49,2100.0,42.2508,42.2607,42.2309,42.2309,2100.0
2012-04-20 15:20:00,42.49,42.52,42.42,42.45,4100.0,42.2309,42.2607,42.1613,42.1911,4100.0
2012-04-20 15:25:00,42.35,42.36,42.32,42.34,2200.0,42.0917,42.1017,42.0619,42.0818,2200.0
2012-04-20 15:30:00,42.34,42.49,42.34,42.4,4700.0,42.0818,42.2309,42.0818,42.1414,4700.0
2012-04-20 15:35:00,42.41,42.46,42.38,42.46,3000.0,42.1514,42.2011,42.1215,42.2011,3000.0
2012-04-20 15:40:00,42.46,42.48,42.32,42.32,3800.0,42.2011,42.2209,42.0619,42.0619,3800.0
2012-04-20 15:45:00,42.32,42.45,42.32,42.43,8700.0,42.0619,42.1911,42.0619,42.1712,8700.0
2012-04-20 15:50:00,42.41,42.42,42.35,42.38,8900.0,42.1514,42.1613,42.0917,42.1215,8900.0
2012-04-20 15:55:00,42.4,42.45,42.4,42.4,16100.0,42.1414,42.1911,42.1414,42.1414,16100.0
2012-04-23 09:30:00,41.54,41.71,41.45,41.56,6000.0,41.2867,41.4556,41.1972,41.3065,6000.0
2012-04-23 09:35:00,41.66,41.66,41.58,41.65,400.0,41.4059,41.4059,41.3264,41.396,400.0
2012-04-23 09:40:00,41.71,41.71,41.58,41.58,1000.0,41.4556,41.4556,41.3264,41.3264,1000.0
2012-04-23 09:45:00,41.6,41.6,41.42,41.44,1300.0,41.3463,41.3463,41.1674,41.1873,1300.0
2012-04-23 09:50:00,41.38,41.42,41.28,41.29,3200.0,41.1276,41.1674,41.0283,41.0382,3200.0
2012-04-23 09:55:00,41.3,41.3,41.19,41.23,2700.0,41.0481,41.0481,40.9388,40.9786,2700.0
2012-04-23 10:00:00,41.24,41.27,41.16,41.21,2100.0,40.9885,41.0183,40.909,40.9587,2100.0
2012-04-23 10:05:00,41.18,41.19,41.08,41.08,2600.0,40.9289,40.9388,40.8295,40.8295,2600.0
2012-04-23 10:10:00,41.05,41.32,41.05,41.31,14500.0,40.7997,41.068,40.7997,41.0581,14500.0
2012-04-23 10:15:00,41.31,41.42,41.31,41.34,3900.0,41.0581,41.1674,41.0581,41.0879,3900.0
2012-04-23 10:20:00,41.29,41.63,41.28,41.54,3900.0,41.0382,41.3761,41.0283,41.2867,3900.0
2012-04-23 10:25:00,41.52,41.52,41.38,41.46,900.0,41.2668,41.2668,41.1276,41.2072,900.0
2012-04-23 10:30:00,41.28,41.29,41.28,41.29,1000.0,41.0283,41.0382,41.0283,41.0382,1000.0
2012-04-23 10:35:00,41.3,41.32,41.26,41.27,800.0,41.0481,41.068,41.0084,41.0183,800.0
2012-04-23 10:40:00,41.23,41.28,41.23,41.28,400.0,40.9786,41.0283,40.9786,41.0283,400.0
2012-04-23 10:45:00,41.22,41.27,41.2,41.25,3200.0,40.9686,41.0183,40.9487,40.9984,3200.0
2012-04-23 10:50:00,41.22,41.32,41.2,41.32,3000.0,40.9686,41.068,40.9487,41.068,3000.0
2012-04-23 10:55:00,41.32,41.37,41.32,41.36,1000.0,41.068,41.1177,41.068,41.1078,1000.0
2012-04-23 11:00:00,41.38,41.39,41.31,41.39,3200.0,41.1276,41.1376,41.0581,41.1376,3200.0
2012-04-23 11:05:00,41.41,41.42,41.31,41.38,1100.0,41.1575,41.1674,41.0581,41.1276,1100.0
2012-04-23 11:10:00,41.37,41.52,41.37,41.52,5600.0,41.1177,41.2668,41.1177,41.2668,5600.0
2012-04-23 11:15:00,41.51,41.51,41.43,41.44,2000.0,41.2569,41.2569,41.1773,41.1873,2000.0
2012-04-23 11:20:00,41.5,41.53,41.47,41.47,500.0,41.2469,41.2767,41.2171,41.2171,500.0
2012-04-23 11:25:00,41.46,41.55,41.46,41.55,600.0,41.2072,41.2966,41.2072,41.2966,600.0
2012-04-23 11:30:00,41.47,41.52,41.47,41.48,400.0,41.2171,41.2668,41.2171,41.227,400.0
2012-04-23 11:35:00,41.48,41.51,41.46,41.5,1000.0,41.227,41.2569,41.2072,41.2469,1000.0
2012-04-23 11:40:00,41.5,41.51,41.47,41.5,1200.0,41.2469,41.2569,41.2171,41.2469,1200.0
2012-04-23 11:45:00,41.48,41.52,41.48,41.51,800.0,41.227,41.2668,41.227,41.2569,800.0
2012-04-23 11:50:00,41.51,41.55,41.51,41.53,1000.0,41.2569,41.2966,41.2569,41.2767,1000.0
2012-04-23 11:55:00,41.55,41.6,41.52,41.6,500.0,41.2966,41.3463,41.2668,41.3463,500.0
2012-04-23 12:00:00,41.56,41.64,41.56,41.57,800.0,41.3065,41.3861,41.3065,41.3165,800.0
2012-04-23 12:05:00,41.6,41.6,41.6,41.6,300.0,41.3463,41.3463,41.3463,41.3463,300.0
2012-04-23 12:10:00,41.55,41.6,41.54,41.59,1300.0,41.2966,41.3463,41.2867,41.3364,1300.0
2012-04-23 12:15:00,41.58,41.64,41.57,41.64,400.0,41.3264,41.3861,41.3165,41.3861,400.0
2012-04-23 12:20:00,41.59,41.67,41.59,41.67,800.0,41.3364,41.4159,41.3364,41.4159,800.0
2012-04-23 12:25:00,41.64,41.64,41.64,41.64,100.0,41.3861,41.3861,41.3861,41.3861,100.0
2012-04-23 12:30:00,41.68,41.68,41.62,41.62,500.0,41.4258,41.4258,41.3662,41.3662,500.0
2012-04-23 12:35:00,41.6,41.61,41.6,41.6,400.0,41.3463,41.3562,41.3463,41.3463,400.0
2012-04-23 12:40:00,41.58,41.58,41.55,41.55,600.0,41.3264,41.3264,41.2966,41.2966,600.0
2012-04-23 12:45:00,41.56,41.59,41.5,41.54,800.0,41.3065,41.3364,41.2469,41.2867,800.0
2012-04-23 12:50:00,41.54,41.59,41.54,41.58,1800.0,41.2867,41.3364,41.2867,41.3264,1800.0
2012-04-23 12:55:00,41.62,41.62,41.62,41.62,200.0,41.3662,41.3662,41.3662,41.3662,200.0
2012-04-23 13:00:00,41.63,41.63,41.59,41.61,1000.0,41.3761,41.3761,41.3364,41.3562,1000.0
2012-04-23 13:05:00,41.59,41.6,41.55,41.6,1700.0,41.3364,41.3463,41.2966,41.3463,1700.0
2012-04-23 13:10:00,41.59,41.63,41.59,41.63,800.0,41.3364,41.3761,41.3364,41.3761,800.0
2012-04-23 13:15:00,41.63,41.63,41.62,41.63,400.0,41.3761,41.3761,41.3662,41.3761,400.0
2012-04-23 13:20:00,41.62,41.64,41.62,41.64,300.0,41.3662,41.3861,41.3662,41.3861,300.0
2012-04-23 13:25:00,41.64,41.64,41.62,41.62,400.0,41.3861,41.3861,41.3662,41.3662,400.0
2012-04-23 13:30:00,41.64,41.64,41.58,41.59,1100.0,41.3861,41.3861,41.3264,41.3364,1100.0
2012-04-23 13:35:00,41.62,41.66,41.62,41.66,300.0,41.3662,41.4059,41.3662,41.4059,300.0
2012-04-23 13:40:00,41.64,41.64,41.58,41.58,600.0,41.3861,41.3861,41.3264,41.3264,600.0
2012-04-23 13:45:00,41.57,41.57,41.51,41.51,1200.0,41.3165,41.3165,41.2569,41.2569,1200.0
2012-04-23 13:50:00,41.51,41.6,41.51,41.56,1800.0,41.2569,41.3463,41.2569,41.3065,1800.0
2012-04-23 13:55:00,41.57,41.59,41.56,41.59,800.0,41.3165,41.3364,41.3065,41.3364,800.0
2012-04-23 14:00:00,41.59,41.59,41.45,41.52,2800.0,41.3364,41.3364,41.1972,41.2668,2800.0
2012-04-23 14:05:00,41.51,41.61,41.45,41.58,1600.0,41.2569,41.3562,41.1972,41.3264,1600.0
2012-04-23 14:10:00,41.61,41.7,41.61,41.7,800.0,41.3562,41.4457,41.3562,41.4457,800.0
2012-04-23 14:15:00,41.68,41.75,41.68,41.7,1500.0,41.4258,41.4954,41.4258,41.4457,1500.0
2012-04-23 14:20:00,41.71,41.9,41.71,41.76,3100.0,41.4556,41.6445,41.4556,41.5053,3100.0
2012-04-23 14:25:00,41.8,41.82,41.75,41.78,3000.0,41.5451,41.565,41.4954,41.5252,3000.0
2012-04-23 14:30:00,41.79,41.88,41.79,41.88,300.0,41.5351,41.6246,41.5351,41.6246,300.0
2012-04-23 14:35:00,41.84,41.86,41.83,41.86,600.0,41.5848,41.6047,41.5749,41.6047,600.0
2012-04-23 14:40:00,41.87,41.87,41.84,41.86,700.0,41.6147,41.6147,41.5848,41.6047,700.0
2012-04-23 14:45:00,41.84,41.84,41.75,41.81,1500.0,41.5848,41.5848,41.4954,41.555,1500.0
2012-04-23 14:50:00,41.81,41.81,41.78,41.78,700.0,41.555,41.555,41.5252,41.5252,700.0
2012-04-23 14:55:00,41.81,41.83,41.72,41.72,800.0,41.555,41.5749,41.4656,41.4656,800.0
2012-04-23 15:00:00,41.72,41.81,41.72,41.81,900.0,41.4656,41.555,41.4656,41.555,900.0
2012-04-23 15:05:00,41.8,41.85,41.71,41.71,2900.0,41.5451,41.5948,41.4556,41.4556,2900.0
2012-04-23 15:10:00,41.74,41.78,41.71,41.78,2700.0,41.4854,41.5252,41.4556,41.5252,2700.0
2012-04-23 15:15:00,41.77,41.86,41.77,41.86,1100.0,41.5153,41.6047,41.5153,41.6047,1100.0
2012-04-23 15:20:00,41.84,41.88,41.78,41.78,1900.0,41.5848,41.6246,41.5252,41.5252,1900.0
2012-04-23 15:25:00,41.76,41.81,41.76,41.81,1700.0,41.5053,41.555,41.5053,41.555,1700.0
2012-04-23 15:30:00,41.83,41.84,41.76,41.76,1700.0,41.5749,41.5848,41.5053,41.5053,1700.0
2012-04-23 15:35:00,41.77,41.82,41.76,41.79,3000.0,41.5153,41.565,41.5053,41.5351,3000.0
2012-04-23 15:40:00,41.76,41.8,41.72,41.74,3400.0,41.5053,41.5451,41.4656,41.4854,3400.0
2012-04-23 15:45:00,41.74,41.8,41.71,41.77,5800.0,41.4854,41.5451,41.4556,41.5153,5800.0
2012-04-23 15:50:00,41.78,41.88,41.78,41.86,3100.0,41.5252,41.6246,41.5252,41.6047,3100.0
2012-04-23 15:55:00,41.86,41.86,41.74,41.74,16000.0,41.6047,41.6047,41.4854,41.4854,16000.0
2012-04-24 09:30:00,41.83,42.11,41.83,42.1,2800.0,41.5749,41.8532,41.5749,41.8433,2800.0
2012-04-24 09:35:00,42.03,42.09,41.98,42.0,700.0,41.7737,41.8333,41.724,41.7439,700.0
2012-04-24 09:40:00,41.88,41.99,41.88,41.95,700.0,41.6246,41.7339,41.6246,41.6942,700.0
2012-04-24 09:45:00,41.88,41.99,41.88,41.99,800.0,41.6246,41.7339,41.6246,41.7339,800.0
2012-04-24 09:50:00,41.96,41.99,41.92,41.95,1200.0,41.7041,41.7339,41.6643,41.6942,1200.0
2012-04-24 09:55:00,41.99,42.04,41.77,41.97,3200.0,41.7339,41.7836,41.5153,41.714,3200.0
2012-04-24 10:00:00,42.06,42.14,41.91,42.14,1100.0,41.8035,41.883,41.6544,41.883,1100.0
2012-04-24 10:05:00,42.2,42.27,42.2,42.21,1700.0,41.9426,42.0122,41.9426,41.9526,1700.0
2012-04-24 10:10:00,42.25,42.25,41.95,42.01,2600.0,41.9923,41.9923,41.6942,41.7538,2600.0
2012-04-24 10:15:00,42.03,42.1,42.03,42.1,900.0,41.7737,41.8433,41.7737,41.8433,900.0
2012-04-24 10:20:00,42.05,42.05,41.97,41.97,1200.0,41.7936,41.7936,41.714,41.714,1200.0
2012-04-24 10:25:00,41.99,41.99,41.81,41.96,6900.0,41.7339,41.7339,41.555,41.7041,6900.0
2012-04-24 10:30:00,41.94,42.01,41.91,41.91,1100.0,41.6842,41.7538,41.6544,41.6544,1100.0
2012-04-24 10:35:00,41.89,41.93,41.87,41.93,1500.0,41.6345,41.6743,41.6147,41.6743,1500.0
2012-04-24 10:40:00,41.9,42.01,41.9,42.01,2600.0,41.6445,41.7538,41.6445,41.7538,2600.0
2012-04-24 10:45:00,41.96,42.04,41.95,42.04,500.0,41.7041,41.7836,41.6942,41.7836,500.0
2012-04-24 10:50:00,42.02,42.02,41.84,41.85,1200.0,41.7637,41.7637,41.5848,41.5948,1200.0
2012-04-24 10:55:00,41.83,41.86,41.76,41.76,4500.0,41.5749,41.6047,41.5053,41.5053,4500.0
2012-04-24 11:00:00,41.77,41.8,41.71,41.71,2100.0,41.5153,41.5451,41.4556,41.4556,2100.0
2012-04-24 11:05:00,41.64,41.68,41.6,41.67,5200.0,41.3861,41.4258,41.3463,41.4159,5200.0
2012-04-24 11:10:00,41.67,41.7,41.63,41.66,14600.0,41.4159,41.4457,41.3761,41.4059,14600.0
2012-04-24 11:15:00,41.66,41.66,41.51,41.52,16500.0,41.4059,41.4059,41.2569,41.2668,16500.0
2012-04-24 11:20:00,41.52,41.59,41.52,41.58,2100.0,41.2668,41.3364,41.2668,41.3264,2100.0
2012-04-24 11:25:00,41.58,41.65,41.58,41.62,1200.0,41.3264,41.396,41.3264,41.3662,1200.0
2012-04-24 11:30:00,41.62,41.64,41.6,41.64,600.0,41.3662,41.3861,41.3463,41.3861,600.0
2012-04-24 11:35:00,41.6,41.6,41.58,41.6,900.0,41.3463,41.3463,41.3264,41.3463,900.0
2012-04-24 11:40:00,41.62,41.65,41.62,41.63,1000.0,41.3662,41.396,41.3662,41.3761,1000.0
2012-04-24 11:45:00,41.61,41.62,41.57,41.57,900.0,41.3562,41.3662,41.3165,41.3165,900.0
2012-04-24 11:50:00,41.56,41.57,41.56,41.57,200.0,41.3065,41.3165,41.3065,41.3165,200.0
2012-04-24 11:55:00,41.54,41.54,41.47,41.48,1400.0,41.2867,41.2867,41.2171,41.227,1400.0
2012-04-24 12:00:00,41.48,41.48,41.48,41.48,300.0,41.227,41.227,41.227,41.227,300.0
2012-04-24 12:05:00,41.51,41.58,41.5,41.56,1800.0,41.2569,41.3264,41.2469,41.3065,1800.0
2012-04-24 12:10:00,41.59,41.61,41.57,41.61,400.0,41.3364,41.3562,41.3165,41.3562,400.0
2012-04-24 12:15:00,41.61,41.61,41.61,41.61,0.0,41.3562,41.3562,41.3562,41.3562,0.0
2012-04-24 12:20:00,41.6,41.63,41.6,41.63,2500.0,41.3463,41.3761,41.3463,41.3761,2500.0
2012-04-24 12:25:00,41.65,41.72,41.65,41.72,1800.0,41.396,41.4656,41.396,41.4656,1800.0
2012-04-24 12:30:00,41.71,41.71,41.65,41.65,1300.0,41.4556,41.4556,41.396,41.396,1300.0
2012-04-24 12:35:00,41.65,41.65,41.58,41.58,600.0,41.396,41.396,41.3264,41.3264,600.0
2012-04-24 12:40:00,41.58,41.59,41.56,41.59,500.0,41.3264,41.3364,41.3065,41.3364,500.0
2012-04-24 12:45:00,41.59,41.59,41.59,41.59,200.0,41.3364,41.3364,41.3364,41.3364,200.0
2012-04-24 12:50:00,41.6,41.64,41.6,41.62,1700.0,41.3463,41.3861,41.3463,41.3662,1700.0
2012-04-24 12:55:00,41.61,41.63,41.59,41.59,1400.0,41.3562,41.3761,41.3364,41.3364,1400.0
2012-04-24 13:00:00,41.59,41.59,41.59,41.59,0.0,41.3364,41.3364,41.3364,41.3364,0.0
2012-04-24 13:05:00,41.58,41.59,41.58,41.59,400.0,41.3264,41.3364,41.3264,41.3364,400.0
2012-04-24 13:10:00,41.58,41.65,41.58,41.58,1600.0,41.3264,41.396,41.3264,41.3264,1600.0
2012-04-24 13:15:00,41.56,41.56,41.55,41.55,300.0,41.3065,41.3065,41.2966,41.2966,300.0
2012-04-24 13:20:00,41.56,41.58,41.55,41.55,1300.0,41.3065,41.3264,41.2966,41.2966,1300.0
2012-04-24 13:25:00,41.58,41.58,41.58,41.58,100.0,41.3264,41.3264,41.3264,41.3264,100.0
2012-04-24 13:30:00,41.56,41.62,41.56,41.62,2300.0,41.3065,41.3662,41.3065,41.3662,2300.0
2012-04-24 13:35:00,41.62,41.62,41.62,41.62,0.0,41.3662,41.3662,41.3662,41.3662,0.0
2012-04-24 13:40:00,41.64,41.64,41.64,41.64,700.0,41.3861,41.3861,41.3861,41.3861,700.0
2012-04-24 13:45:00,41.62,41.62,41.59,41.59,1200.0,41.3662,41.3662,41.3364,41.3364,1200.0
2012-04-24 13:50:00,41.56,41.57,41.55,41.55,3200.0,41.3065,41.3165,41.2966,41.2966,3200.0
2012-04-24 13:55:00,41.55,41.55,41.52,41.53,11200.0,41.2966,41.2966,41.2668,41.2767,11200.0
2012-04-24 14:00:00,41.52,41.53,41.49,41.52,5400.0,41.2668,41.2767,41.237,41.2668,5400.0
2012-04-24 14:05:00,41.53,41.59,41.52,41.59,2700.0,41.2767,41.3364,41.2668,41.3364,2700.0
2012-04-24 14:10:00,41.59,41.6,41.57,41.58,1100.0,41.3364,41.3463,41.3165,41.3264,1100.0
2012-04-24 14:15:00,41.6,41.6,41.58,41.58,300.0,41.3463,41.3463,41.3264,41.3264,300.0
2012-04-24 14:20:00,41.62,41.62,41.57,41.58,700.0,41.3662,41.3662,41.3165,41.3264,700.0
2012-04-24 14:25:00,41.56,41.58,41.55,41.56,4300.0,41.3065,41.3264,41.2966,41.3065,4300.0
2012-04-24 14:30:00,41.57,41.59,41.57,41.58,500.0,41.3165,41.3364,41.3165,41.3264,500.0
2012-04-24 14:35:00,41.58,41.62,41.58,41.58,700.0,41.3264,41.3662,41.3264,41.3264,700.0
2012-04-24 14:40:00,41.59,41.6,41.58,41.6,1000.0,41.3364,41.3463,41.3264,41.3463,1000.0
2012-04-24 14:45:00,41.59,41.61,41.58,41.61,800.0,41.3364,41.3562,41.3264,41.3562,800.0
2012-04-24 14:50:00,41.62,41.68,41.62,41.68,1400.0,41.3662,41.4258,41.3662,41.4258,1400.0
2012-04-24 14:55:00,41.65,41.67,41.65,41.66,800.0,41.396,41.4159,41.396,41.4059,800.0
2012-04-24 15:00:00,41.67,41.67,41.58,41.6,2900.0,41.4159,41.4159,41.3264,41.3463,2900.0
2012-04-24 15:05:00,41.58,41.63,41.58,41.63,500.0,41.3264,41.3761,41.3264,41.3761,500.0
2012-04-24 15:10:00,41.64,41.64,41.6,41.61,1100.0,41.3861,41.3861,41.3463,41.3562,1100.0
2012-04-24 15:15:00,41.6,41.62,41.51,41.56,5700.0,41.3463,41.3662,41.2569,41.3065,5700.0
2012-04-24 15:20:00,41.56,41.61,41.51,41.61,2600.0,41.3065,41.3562,41.2569,41.3562,2600.0
2012-04-24 15:25:00,41.58,41.58,41.47,41.47,6900.0,41.3264,41.3264,41.2171,41.2171,6900.0
2012-04-24 15:30:00,41.49,41.63,41.47,41.63,2400.0,41.237,41.3761,41.2171,41.3761,2400.0
2012-04-24 15:35:00,41.64,41.69,41.64,41.68,2200.0,41.3861,41.4358,41.3861,41.4258,2200.0
2012-04-24 15:40:00,41.7,41.71,41.65,41.67,5000.0,41.4457,41.4556,41.396,41.4159,5000.0
2012-04-24 15:45:00,41.65,41.68,41.61,41.63,5300.0,41.396,41.4258,41.3562,41.3761,5300.0
2012-04-24 15:50:00,41.63,41.68,41.6,41.64,4400.0,41.3761,41.4258,41.3463,41.3861,4400.0
2012-04-24 15:55:00,41.65,41.68,41.63,41.68,8400.0,41.396,41.4258,41.3761,41.4258,8400.0
2012-04-25 09:30:00,42.3,42.46,42.09,42.23,3900.0,42.042,42.2011,41.8333,41.9725,3900.0
2012-04-25 09:35:00,42.15,42.32,42.15,42.3,2300.0,41.8929,42.0619,41.8929,42.042,2300.0
2012-04-25 09:40:00,42.29,42.66,42.29,42.66,2100.0,42.0321,42.3998,42.0321,42.3998,2100.0
2012-04-25 09:45:00,42.63,42.88,42.63,42.88,3700.0,42.37,42.6185,42.37,42.6185,3700.0
2012-04-25 09:50:00,42.88,43.07,42.88,43.02,6100.0,42.6185,42.8073,42.6185,42.7576,6100.0
2012-04-25 09:55:00,43.04,43.04,42.89,42.97,3600.0,42.7775,42.7775,42.6284,42.7079,3600.0
2012-04-25 10:00:00,42.98,43.03,42.83,42.83,2900.0,42.7179,42.7676,42.5688,42.5688,2900.0
2012-04-25 10:05:00,42.81,42.83,42.75,42.83,1900.0,42.5489,42.5688,42.4893,42.5688,1900.0
2012-04-25 10:10:00,42.83,42.84,42.76,42.82,2800.0,42.5688,42.5787,42.4992,42.5589,2800.0
2012-04-25 10:15:00,42.81,42.84,42.78,42.81,1500.0,42.5489,42.5787,42.5191,42.5489,1500.0
2012-04-25 10:20:00,42.84,42.86,42.73,42.73,3100.0,42.5787,42.5986,42.4694,42.4694,3100.0
2012-04-25 10:25:00,42.74,42.76,42.69,42.71,2800.0,42.4793,42.4992,42.4297,42.4495,2800.0
2012-04-25 10:30:00,42.74,42.74,42.68,42.7,1400.0,42.4793,42.4793,42.4197,42.4396,1400.0
2012-04-25 10:35:00,42.7,42.71,42.66,42.71,2500.0,42.4396,42.4495,42.3998,42.4495,2500.0
2012-04-25 10:40:00,42.71,42.71,42.64,42.68,3600.0,42.4495,42.4495,42.38,42.4197,3600.0
2012-04-25 10:45:00,42.64,42.66,42.63,42.63,600.0,42.38,42.3998,42.37,42.37,600.0
2012-04-25 10:50:00,42.63,42.66,42.61,42.64,1900.0,42.37,42.3998,42.3501,42.38,1900.0
2012-04-25 10:55:00,42.61,42.61,42.57,42.57,600.0,42.3501,42.3501,42.3104,42.3104,600.0
2012-04-25 11:00:00,42.49,42.54,42.49,42.5,600.0,42.2309,42.2806,42.2309,42.2408,600.0
2012-04-25 11:05:00,42.49,42.5,42.4,42.41,2800.0,42.2309,42.2408,42.1414,42.1514,2800.0
2012-04-25 11:10:00,42.4,42.41,42.35,42.35,2700.0,42.1414,42.1514,42.0917,42.0917,2700.0
2012-04-25 11:15:00,42.39,42.43,42.39,42.43,2000.0,42.1315,42.1712,42.1315,42.1712,2000.0
2012-04-25 11:20:00,42.42,42.42,42.41,42.41,600.0,42.1613,42.1613,42.1514,42.1514,600.0
2012-04-25 11:25:00,42.39,42.41,42.3,42.37,3100.0,42.1315,42.1514,42.042,42.1116,3100.0
2012-04-25 11:30:00,42.39,42.42,42.37,42.42,400.0,42.1315,42.1613,42.1116,42.1613,400.0
2012-04-25 11:35:00,42.43,42.52,42.43,42.51,4900.0,42.1712,42.2607,42.1712,42.2508,4900.0
2012-04-25 11:40:00,42.5,42.55,42.49,42.55,4300.0,42.2408,42.2905,42.2309,42.2905,4300.0
2012-04-25 11:45:00,42.54,42.54,42.53,42.53,600.0,42.2806,42.2806,42.2706,42.2706,600.0
2012-04-25 11:50:00,42.53,42.54,42.53,42.54,1100.0,42.2706,42.2806,42.2706,42.2806,1100.0
2012-04-25 11:55:00,42.56,42.58,42.55,42.56,800.0,42.3004,42.3203,42.2905,42.3004,800.0
2012-04-25 12:00:00,42.57,42.6,42.55,42.57,1100.0,42.3104,42.3402,42.2905,42.3104,1100.0
2012-04-25 12:05:00,42.6,42.64,42.58,42.64,1400.0,42.3402,42.38,42.3203,42.38,1400.0
2012-04-25 12:10:00,42.69,42.85,42.68,42.85,1900.0,42.4297,42.5887,42.4197,42.5887,1900.0
2012-04-25 12:15:00,42.91,42.91,42.83,42.83,1100.0,42.6483,42.6483,42.5688,42.5688,1100.0
2012-04-25 12:20:00,42.82,42.84,42.82,42.82,700.0,42.5589,42.5787,42.5589,42.5589,700.0
2012-04-25 12:25:00,42.84,42.85,42.82,42.82,500.0,42.5787,42.5887,42.5589,42.5589,500.0
2012-04-25 12:30:00,42.77,42.77,42.67,42.7,1300.0,42.5092,42.5092,42.4098,42.4396,1300.0
2012-04-25 12:35:00,42.73,42.74,42.58,42.63,800.0,42.4694,42.4793,42.3203,42.37,800.0
2012-04-25 12:40:00,42.61,42.64,42.61,42.64,400.0,42.3501,42.38,42.3501,42.38,400.0
2012-04-25 12:45:00,42.68,42.78,42.68,42.68,600.0,42.4197,42.5191,42.4197,42.4197,600.0
2012-04-25 12:50:00,42.71,42.71,42.66,42.66,900.0,42.4495,42.4495,42.3998,42.3998,900.0
2012-04-25 12:55:00,42.65,42.68,42.6,42.67,14800.0,42.3899,42.4197,42.3402,42.4098,14800.0
2012-04-25 13:00:00,42.62,42.62,42.62,42.62,100.0,42.3601,42.3601,42.3601,42.3601,100.0
2012-04-25 13:05:00,42.64,42.71,42.64,42.65,4800.0,42.38,42.4495,42.38,42.3899,4800.0
2012-04-25 13:10:00,42.65,42.65,42.64,42.64,1700.0,42.3899,42.3899,42.38,42.38,1700.0
2012-04-25 13:15:00,42.62,42.62,42.57,42.62,1500.0,42.3601,42.3601,42.3104,42.3601,1500.0
2012-04-25 13:20:00,42.63,42.63,42.62,42.62,300.0,42.37,42.37,42.3601,42.3601,300.0
2012-04-25 13:25:00,42.6,42.63,42.6,42.62,300.0,42.3402,42.37,42.3402,42.3601,300.0
2012-04-25 13:30:00,42.61,42.65,42.59,42.64,1400.0,42.3501,42.3899,42.3303,42.38,1400.0
2012-04-25 13:35:00,42.65,42.69,42.6,42.63,6600.0,42.3899,42.4297,42.3402,42.37,6600.0
2012-04-25 13:40:00,42.63,42.63,42.57,42.58,3100.0,42.37,42.37,42.3104,42.3203,3100.0
2012-04-25 13:45:00,42.59,42.71,42.59,42.68,2700.0,42.3303,42.4495,42.3303,42.4197,2700.0
2012-04-25 13:50:00,42.69,42.77,42.69,42.77,1300.0,42.4297,42.5092,42.4297,42.5092,1300.0
2012-04-25 13:55:00,42.76,42.91,42.76,42.88,6000.0,42.4992,42.6483,42.4992,42.6185,6000.0
2012-04-25 14:00:00,42.87,42.88,42.82,42.87,2700.0,42.6086,42.6185,42.5589,42.6086,2700.0
2012-04-25 14:05:00,42.9,42.9,42.84,42.87,2700.0,42.6384,42.6384,42.5787,42.6086,2700.0
2012-04-25 14:10:00,42.9,42.98,42.9,42.93,2400.0,42.6384,42.7179,42.6384,42.6682,2400.0
2012-04-25 14:15:00,42.94,43.03,42.94,43.03,2400.0,42.6781,42.7676,42.6781,42.7676,2400.0
2012-04-25 14:20:00,43.03,43.18,43.01,43.03,3700.0,42.7676,42.9167,42.7477,42.7676,3700.0
2012-04-25 14:25:00,43.05,43.11,43.05,43.1,3000.0,42.7875,42.8471,42.7875,42.8372,3000.0
2012-04-25 14:30:00,43.12,43.13,43.05,43.07,3200.0,42.857,42.867,42.7875,42.8073,3200.0
2012-04-25 14:35:00,43.1,43.12,42.93,42.97,7500.0,42.8372,42.857,42.6682,42.7079,7500.0
2012-04-25 14:40:00,42.98,42.98,42.89,42.91,4500.0,42.7179,42.7179,42.6284,42.6483,4500.0
2012-04-25 14:45:00,42.88,42.93,42.88,42.93,2000.0,42.6185,42.6682,42.6185,42.6682,2000.0
2012-04-25 14:50:00,42.93,42.93,42.84,42.84,2900.0,42.6682,42.6682,42.5787,42.5787,2900.0
2012-04-25 14:55:00,42.85,42.85,42.76,42.8,5200.0,42.5887,42.5887,42.4992,42.539,5200.0
2012-04-25 15:00:00,42.82,42.86,42.8,42.82,2500.0,42.5589,42.5986,42.539,42.5589,2500.0
2012-04-25 15:05:00,42.85,42.94,42.85,42.9,2800.0,42.5887,42.6781,42.5887,42.6384,2800.0
2012-04-25 15:10:00,42.93,42.94,42.9,42.93,2000.0,42.6682,42.6781,42.6384,42.6682,2000.0
2012-04-25 15:15:00,42.93,42.97,42.89,42.95,2900.0,42.6682,42.7079,42.6284,42.6881,2900.0
2012-04-25 15:20:00,42.95,43.0,42.92,43.0,6000.0,42.6881,42.7378,42.6583,42.7378,6000.0
2012-04-25 15:25:00,42.99,43.0,42.88,42.88,4600.0,42.7278,42.7378,42.6185,42.6185,4600.0
2012-04-25 15:30:00,42.8,42.95,42.8,42.95,6000.0,42.539,42.6881,42.539,42.6881,6000.0
2012-04-25 15:35:00,42.97,43.04,42.96,43.01,5400.0,42.7079,42.7775,42.698,42.7477,5400.0
2012-04-25 15:40:00,43.0,43.05,42.98,42.98,6900.0,42.7378,42.7875,42.7179,42.7179,6900.0
2012-04-25 15:45:00,42.95,43.05,42.95,43.02,11700.0,42.6881,42.7875,42.6881,42.7576,11700.0
2012-04-25 15:50:00,43.03,43.04,42.99,43.02,6600.0,42.7676,42.7775,42.7278,42.7576,6600.0
2012-04-25 15:55:00,43.0,43.03,42.98,43.01,14700.0,42.7378,42.7676,42.7179,42.7477,14700.0
2012-04-26 09:30:00,43.05,44.22,41.54,43.58,25400.0,42.7875,43.9503,41.2867,43.3142,25400.0
2012-04-26 09:35:00,43.57,45.0,43.37,44.86,22500.0,43.3043,44.7256,43.1055,44.5864,22500.0
2012-04-26 09:40:00,44.76,44.76,43.65,43.98,9700.0,44.487,44.487,43.3838,43.7118,9700.0
2012-04-26 09:45:00,43.76,43.78,43.66,43.67,1400.0,43.4931,43.513,43.3937,43.4037,1400.0
2012-04-26 09:50:00,43.79,43.79,43.69,43.71,2600.0,43.5229,43.5229,43.4236,43.4434,2600.0
2012-04-26 09:55:00,43.68,43.68,42.97,43.19,9000.0,43.4136,43.4136,42.7079,42.9266,9000.0
2012-04-26 10:00:00,43.18,43.63,43.18,43.63,5500.0,42.9167,43.3639,42.9167,43.3639,5500.0
2012-04-26 10:05:00,43.64,43.92,43.64,43.74,2400.0,43.3739,43.6522,43.3739,43.4733,2400.0
2012-04-26 10:10:00,43.71,43.85,43.7,43.75,2900.0,43.4434,43.5826,43.4335,43.4832,2900.0
2012-04-26 10:15:00,43.8,43.88,43.77,43.88,1000.0,43.5329,43.6124,43.5031,43.6124,1000.0
2012-04-26 10:20:00,43.84,43.87,43.78,43.78,2300.0,43.5726,43.6025,43.513,43.513,2300.0
2012-04-26 10:25:00,43.83,43.87,43.83,43.87,800.0,43.5627,43.6025,43.5627,43.6025,800.0
2012-04-26 10:30:00,43.83,43.83,43.76,43.8,700.0,43.5627,43.5627,43.4931,43.5329,700.0
2012-04-26 10:35:00,43.8,43.82,43.8,43.81,900.0,43.5329,43.5528,43.5329,43.5428,900.0
2012-04-26 10:40:00,43.81,43.9,43.81,43.9,2200.0,43.5428,43.6323,43.5428,43.6323,2200.0
2012-04-26 10:45:00,43.88,43.94,43.81,43.81,3200.0,43.6124,43.672,43.5428,43.5428,3200.0
2012-04-26 10:50:00,43.8,43.8,43.67,43.7,1200.0,43.5329,43.5329,43.4037,43.4335,1200.0
2012-04-26 10:55:00,43.7,43.7,43.56,43.58,1300.0,43.4335,43.4335,43.2943,43.3142,1300.0
2012-04-26 11:00:00,43.58,43.58,43.55,43.56,2000.0,43.3142,43.3142,43.2844,43.2943,2000.0
2012-04-26 11:05:00,43.54,43.56,43.45,43.45,1600.0,43.2745,43.2943,43.185,43.185,1600.0
2012-04-26 11:10:00,43.45,43.46,43.43,43.46,2000.0,43.185,43.195,43.1651,43.195,2000.0
2012-04-26 11:15:00,43.44,43.46,43.43,43.46,1000.0,43.1751,43.195,43.1651,43.195,1000.0
2012-04-26 11:20:00,43.45,43.51,43.45,43.51,1200.0,43.185,43.2447,43.185,43.2447,1200.0
2012-04-26 11:25:00,43.53,43.55,43.5,43.54,1100.0,43.2645,43.2844,43.2347,43.2745,1100.0
2012-04-26 11:30:00,43.52,43.53,43.4,43.41,3300.0,43.2546,43.2645,43.1353,43.1453,3300.0
2012-04-26 11:35:00,43.41,43.41,43.37,43.39,2200.0,43.1453,43.1453,43.1055,43.1254,2200.0
2012-04-26 11:40:00,43.36,43.36,43.33,43.33,1400.0,43.0956,43.0956,43.0658,43.0658,1400.0
2012-04-26 11:45:00,43.34,43.34,43.27,43.29,2000.0,43.0757,43.0757,43.0061,43.026,2000.0
2012-04-26 11:50:00,43.28,43.3,43.26,43.28,1700.0,43.0161,43.0359,42.9962,43.0161,1700.0
2012-04-26 11:55:00,43.26,43.28,43.21,43.21,2100.0,42.9962,43.0161,42.9465,42.9465,2100.0
2012-04-26 12:00:00,43.2,43.29,43.19,43.29,2700.0,42.9365,43.026,42.9266,43.026,2700.0
2012-04-26 12:05:00,43.26,43.27,43.26,43.27,500.0,42.9962,43.0061,42.9962,43.0061,500.0
2012-04-26 12:10:00,43.28,43.4,43.27,43.39,1900.0,43.0161,43.1353,43.0061,43.1254,1900.0
2012-04-26 12:15:00,43.39,43.39,43.38,43.38,600.0,43.1254,43.1254,43.1154,43.1154,600.0
2012-04-26 12:20:00,43.37,43.37,43.26,43.26,900.0,43.1055,43.1055,42.9962,42.9962,900.0
2012-04-26 12:25:00,43.25,43.35,43.19,43.35,2600.0,42.9862,43.0856,42.9266,43.0856,2600.0
2012-04-26 12:30:00,43.33,43.39,43.33,43.39,700.0,43.0658,43.1254,43.0658,43.1254,700.0
2012-04-26 12:35:00,43.39,43.44,43.39,43.41,2700.0,43.1254,43.1751,43.1254,43.1453,2700.0
2012-04-26 12:40:00,43.4,43.4,43.38,43.38,1300.0,43.1353,43.1353,43.1154,43.1154,1300.0
2012-04-26 12:45:00,43.38,43.39,43.36,43.36,900.0,43.1154,43.1254,43.0956,43.0956,900.0
2012-04-26 12:50:00,43.38,43.38,43.35,43.35,2000.0,43.1154,43.1154,43.0856,43.0856,2000.0
2012-04-26 12:55:00,43.34,43.34,43.31,43.34,1200.0,43.0757,43.0757,43.0459,43.0757,1200.0
2012-04-26 13:00:00,43.31,43.33,43.3,43.32,1400.0,43.0459,43.0658,43.0359,43.0558,1400.0
2012-04-26 13:05:00,43.33,43.33,43.29,43.29,700.0,43.0658,43.0658,43.026,43.026,700.0
2012-04-26 13:10:00,43.27,43.29,43.25,43.28,2200.0,43.0061,43.026,42.9862,43.0161,2200.0
2012-04-26 13:15:00,43.29,43.36,43.28,43.34,2000.0,43.026,43.0956,43.0161,43.0757,2000.0
2012-04-26 13:20:00,43.33,43.36,43.3,43.3,1300.0,43.0658,43.0956,43.0359,43.0359,1300.0
2012-04-26 13:25:00,43.31,43.31,43.26,43.28,1100.0,43.0459,43.0459,42.9962,43.0161,1100.0
2012-04-26 13:30:00,43.26,43.29,43.22,43.22,1800.0,42.9962,43.026,42.9564,42.9564,1800.0
2012-04-26 13:35:00,43.2,43.26,43.16,43.22,5300.0,42.9365,42.9962,42.8968,42.9564,5300.0
2012-04-26 13:40:00,43.19,43.2,43.17,43.17,1100.0,42.9266,42.9365,42.9067,42.9067,1100.0
2012-04-26 13:45:00,43.2,43.2,43.15,43.17,1300.0,42.9365,42.9365,42.8868,42.9067,1300.0
2012-04-26 13:50:00,43.17,43.21,43.17,43.2,1400.0,42.9067,42.9465,42.9067,42.9365,1400.0
2012-04-26 13:55:00,43.21,43.28,43.21,43.22,2300.0,42.9465,43.0161,42.9465,42.9564,2300.0
2012-04-26 14:00:00,43.24,43.28,43.19,43.19,1400.0,42.9763,43.0161,42.9266,42.9266,1400.0
2012-04-26 14:05:00,43.2,43.2,43.13,43.14,2600.0,42.9365,42.9365,42.867,42.8769,2600.0
2012-04-26 14:10:00,43.11,43.13,43.09,43.1,3300.0,42.8471,42.867,42.8272,42.8372,3300.0
2012-04-26 14:15:00,43.11,43.15,43.1,43.11,2400.0,42.8471,42.8868,42.8372,42.8471,2400.0
2012-04-26 14:20:00,43.11,43.12,43.07,43.12,3500.0,42.8471,42.857,42.8073,42.857,3500.0
2012-04-26 14:25:00,43.11,43.19,43.07,43.19,18900.0,42.8471,42.9266,42.8073,42.9266,18900.0
2012-04-26 14:30:00,43.22,43.36,43.22,43.36,2900.0,42.9564,43.0956,42.9564,43.0956,2900.0
2012-04-26 14:35:00,43.37,43.37,43.28,43.3,2700.0,43.1055,43.1055,43.0161,43.0359,2700.0
2012-04-26 14:40:00,43.31,43.32,43.31,43.32,1600.0,43.0459,43.0558,43.0459,43.0558,1600.0
2012-04-26 14:45:00,43.34,43.34,43.19,43.21,2300.0,43.0757,43.0757,42.9266,42.9465,2300.0
2012-04-26 14:50:00,43.17,43.26,43.13,43.17,29500.0,42.9067,42.9962,42.867,42.9067,29500.0
2012-04-26 14:55:00,43.19,43.22,43.19,43.22,700.0,42.9266,42.9564,42.9266,42.9564,700.0
2012-04-26 15:00:00,43.22,43.23,43.21,43.22,500.0,42.9564,42.9664,42.9465,42.9564,500.0
2012-04-26 15:05:00,43.21,43.21,43.15,43.16,2600.0,42.9465,42.9465,42.8868,42.8968,2600.0
2012-04-26 15:10:00,43.17,43.29,43.15,43.18,19900.0,42.9067,43.026,42.8868,42.9167,19900.0
2012-04-26 15:15:00,43.23,43.31,43.23,43.31,1600.0,42.9664,43.0459,42.9664,43.0459,1600.0
2012-04-26 15:20:00,43.31,43.35,43.27,43.28,3200.0,43.0459,43.0856,43.0061,43.0161,3200.0
2012-04-26 15:25:00,43.26,43.28,43.24,43.24,2400.0,42.9962,43.0161,42.9763,42.9763,2400.0
2012-04-26 15:30:00,43.21,43.32,43.21,43.26,18800.0,42.9465,43.0558,42.9465,42.9962,18800.0
2012-04-26 15:35:00,43.24,43.26,43.21,43.21,7900.0,42.9763,42.9962,42.9465,42.9465,7900.0
2012-04-26 15:40:00,43.24,43.26,43.18,43.21,7100.0,42.9763,42.9962,42.9167,42.9465,7100.0
2012-04-26 15:45:00,43.21,43.31,43.2,43.3,6300.0,42.9465,43.0459,42.9365,43.0359,6300.0
2012-04-26 15:50:00,43.29,43.3,43.24,43.26,7700.0,43.026,43.0359,42.9763,42.9962,7700.0
2012-04-26 15:55:00,43.27,43.32,43.26,43.29,12400.0,43.0061,43.0558,42.9962,43.026,12400.0
2012-04-27 09:30:00,43.13,43.33,43.13,43.27,4500.0,42.867,43.0658,42.867,43.0061,4500.0
2012-04-27 09:35:00,43.21,43.46,43.2,43.46,1600.0,42.9465,43.195,42.9365,43.195,1600.0
2012-04-27 09:40:00,43.48,43.56,43.48,43.52,2800.0,43.2148,43.2943,43.2148,43.2546,2800.0
2012-04-27 09:45:00,43.54,43.56,43.33,43.37,2100.0,43.2745,43.2943,43.0658,43.1055,2100.0
2012-04-27 09:50:00,43.37,43.38,43.36,43.37,500.0,43.1055,43.1154,43.0956,43.1055,500.0
2012-04-27 09:55:00,43.37,43.53,43.37,43.53,2000.0,43.1055,43.2645,43.1055,43.2645,2000.0
2012-04-27 10:00:00,43.5,43.52,43.25,43.29,3100.0,43.2347,43.2546,42.9862,43.026,3100.0
2012-04-27 10:05:00,43.27,43.27,43.16,43.23,2000.0,43.0061,43.0061,42.8968,42.9664,2000.0
2012-04-27 10:10:00,43.28,43.31,43.25,43.25,400.0,43.0161,43.0459,42.9862,42.9862,400.0
2012-04-27 10:15:00,43.24,43.29,43.17,43.28,1300.0,42.9763,43.026,42.9067,43.0161,1300.0
2012-04-27 10:20:00,43.32,43.32,43.27,43.27,800.0,43.0558,43.0558,43.0061,43.0061,800.0
2012-04-27 10:25:00,43.28,43.29,43.26,43.27,1000.0,43.0161,43.026,42.9962,43.0061,1000.0
2012-04-27 10:30:00,43.28,43.38,43.27,43.36,2900.0,43.0161,43.1154,43.0061,43.0956,2900.0
2012-04-27 10:35:00,43.36,43.39,43.28,43.35,5800.0,43.0956,43.1254,43.0161,43.0856,5800.0
2012-04-27 10:40:00,43.36,43.4,43.34,43.37,2900.0,43.0956,43.1353,43.0757,43.1055,2900.0
2012-04-27 10:45:00,43.37,43.37,43.31,43.33,600.0,43.1055,43.1055,43.0459,43.0658,600.0
2012-04-27 10:50:00,43.36,43.47,43.35,43.41,1500.0,43.0956,43.2049,43.0856,43.1453,1500.0
2012-04-27 10:55:00,43.41,43.41,43.39,43.39,700.0,43.1453,43.1453,43.1254,43.1254,700.0
2012-04-27 11:00:00,43.43,43.45,43.37,43.37,1000.0,43.1651,43.185,43.1055,43.1055,1000.0
2012-04-27 11:05:00,43.41,43.41,43.36,43.36,900.0,43.1453,43.1453,43.0956,43.0956,900.0
2012-04-27 11:10:00,43.35,43.37,43.34,43.36,1400.0,43.0856,43.1055,43.0757,43.0956,1400.0
2012-04-27 11:15:00,43.37,43.5,43.37,43.5,600.0,43.1055,43.2347,43.1055,43.2347,600.0
2012-04-27 11:20:00,43.52,43.53,43.49,43.52,900.0,43.2546,43.2645,43.2248,43.2546,900.0
2012-04-27 11:25:00,43.61,43.61,43.6,43.6,600.0,43.344,43.344,43.3341,43.3341,600.0
2012-04-27 11:30:00,43.62,43.75,43.62,43.75,1400.0,43.354,43.4832,43.354,43.4832,1400.0
2012-04-27 11:35:00,43.78,43.79,43.76,43.78,1000.0,43.513,43.5229,43.4931,43.513,1000.0
2012-04-27 11:40:00,43.8,43.81,43.77,43.81,1200.0,43.5329,43.5428,43.5031,43.5428,1200.0
2012-04-27 11:45:00,43.85,43.85,43.81,43.85,2500.0,43.5826,43.5826,43.5428,43.5826,2500.0
2012-04-27 11:50:00,43.89,43.89,43.85,43.88,1000.0,43.6223,43.6223,43.5826,43.6124,1000.0
2012-04-27 11:55:00,43.88,43.92,43.87,43.92,1000.0,43.6124,43.6522,43.6025,43.6522,1000.0
2012-04-27 12:00:00,43.9,43.91,43.9,43.91,200.0,43.6323,43.6422,43.6323,43.6422,200.0
2012-04-27 12:05:00,43.91,43.95,43.91,43.94,1600.0,43.6422,43.682,43.6422,43.672,1600.0
2012-04-27 12:10:00,43.93,43.93,43.9,43.93,2200.0,43.6621,43.6621,43.6323,43.6621,2200.0
2012-04-27 12:15:00,43.94,43.94,43.94,43.94,100.0,43.672,43.672,43.672,43.672,100.0
2012-04-27 12:20:00,43.92,43.92,43.92,43.92,100.0,43.6522,43.6522,43.6522,43.6522,100.0
2012-04-27 12:25:00,43.94,44.02,43.94,44.02,1700.0,43.672,43.7515,43.672,43.7515,1700.0
2012-04-27 12:30:00,44.02,44.02,43.97,43.97,900.0,43.7515,43.7515,43.7018,43.7018,900.0
2012-04-27 12:35:00,43.96,43.98,43.91,43.91,1500.0,43.6919,43.7118,43.6422,43.6422,1500.0
2012-04-27 12:40:00,43.89,43.9,43.88,43.88,300.0,43.6223,43.6323,43.6124,43.6124,300.0
2012-04-27 12:45:00,43.9,43.92,43.87,43.92,1600.0,43.6323,43.6522,43.6025,43.6522,1600.0
2012-04-27 12:50:00,43.91,44.03,43.91,44.03,7900.0,43.6422,43.7615,43.6422,43.7615,7900.0
2012-04-27 12:55:00,44.06,44.06,44.06,44.06,200.0,43.7913,43.7913,43.7913,43.7913,200.0
2012-04-27 13:00:00,44.06,44.07,44.03,44.05,2000.0,43.7913,43.8012,43.7615,43.7814,2000.0
2012-04-27 13:05:00,44.08,44.1,44.06,44.1,1900.0,43.8112,43.8311,43.7913,43.8311,1900.0
2012-04-27 13:10:00,44.1,44.14,44.06,44.14,1600.0,43.8311,43.8708,43.7913,43.8708,1600.0
2012-04-27 13:15:00,44.14,44.14,44.13,44.14,400.0,43.8708,43.8708,43.8609,43.8708,400.0
2012-04-27 13:20:00,44.13,44.16,44.13,44.15,400.0,43.8609,43.8907,43.8609,43.8807,400.0
2012-04-27 13:25:00,44.18,44.19,44.1,44.15,8800.0,43.9106,43.9205,43.8311,43.8807,8800.0
2012-04-27 13:30:00,44.18,44.2,44.17,44.2,2500.0,43.9106,43.9304,43.9006,43.9304,2500.0
2012-04-27 13:35:00,44.2,44.4,44.2,44.3,5900.0,43.9304,44.1292,43.9304,44.0298,5900.0
2012-04-27 13:40:00,44.33,44.4,44.31,44.33,1000.0,44.0597,44.1292,44.0398,44.0597,1000.0
2012-04-27 13:45:00,44.31,44.35,44.31,44.34,700.0,44.0398,44.0795,44.0398,44.0696,700.0
2012-04-27 13:50:00,44.33,44.36,44.19,44.19,17500.0,44.0597,44.0895,43.9205,43.9205,17500.0
2012-04-27 13:55:00,44.21,44.21,44.12,44.14,2700.0,43.9404,43.9404,43.8509,43.8708,2700.0
2012-04-27 14:00:00,44.1,44.11,44.08,44.11,3600.0,43.8311,43.841,43.8112,43.841,3600.0
2012-04-27 14:05:00,44.1,44.14,44.09,44.14,2900.0,43.8311,43.8708,43.8211,43.8708,2900.0
2012-04-27 14:10:00,44.15,44.17,44.13,44.15,500.0,43.8807,43.9006,43.8609,43.8807,500.0
2012-04-27 14:15:00,44.17,44.2,44.17,44.2,1400.0,43.9006,43.9304,43.9006,43.9304,1400.0
2012-04-27 14:20:00,44.24,44.29,44.24,44.28,3000.0,43.9702,44.0199,43.9702,44.01,3000.0
2012-04-27 14:25:00,44.28,44.29,44.22,44.26,3500.0,44.01,44.0199,43.9503,43.9901,3500.0
2012-04-27 14:30:00,44.26,44.35,44.26,44.35,2700.0,43.9901,44.0795,43.9901,44.0795,2700.0
2012-04-27 14:35:00,44.35,44.46,44.34,44.46,3300.0,44.0795,44.1889,44.0696,44.1889,3300.0
2012-04-27 14:40:00,44.45,44.45,44.34,44.34,5000.0,44.1789,44.1789,44.0696,44.0696,5000.0
2012-04-27 14:45:00,44.35,44.49,44.35,44.43,5000.0,44.0795,44.2187,44.0795,44.159,5000.0
2012-04-27 14:50:00,44.42,44.44,44.36,44.36,8000.0,44.1491,44.169,44.0895,44.0895,8000.0
2012-04-27 14:55:00,44.39,44.45,44.39,44.42,4300.0,44.1193,44.1789,44.1193,44.1491,4300.0
2012-04-27 15:00:00,44.44,44.45,44.36,44.38,4800.0,44.169,44.1789,44.0895,44.1093,4800.0
2012-04-27 15:05:00,44.41,44.45,44.37,44.42,5800.0,44.1392,44.1789,44.0994,44.1491,5800.0
2012-04-27 15:10:00,44.42,44.46,44.42,44.44,3700.0,44.1491,44.1889,44.1491,44.169,3700.0
2012-04-27 15:15:00,44.44,44.45,44.36,44.36,5400.0,44.169,44.1789,44.0895,44.0895,5400.0
2012-04-27 15:20:00,44.38,44.45,44.35,44.37,4800.0,44.1093,44.1789,44.0795,44.0994,4800.0
2012-04-27 15:25:00,44.36,44.45,44.36,44.41,4400.0,44.0895,44.1789,44.0895,44.1392,4400.0
2012-04-27 15:30:00,44.43,44.45,44.37,44.41,6300.0,44.159,44.1789,44.0994,44.1392,6300.0
2012-04-27 15:35:00,44.41,44.42,44.37,44.37,5500.0,44.1392,44.1491,44.0994,44.0994,5500.0
2012-04-27 15:40:00,44.38,44.39,44.3,44.3,10100.0,44.1093,44.1193,44.0298,44.0298,10100.0
2012-04-27 15:45:00,44.3,44.35,44.28,44.34,13800.0,44.0298,44.0795,44.01,44.0696,13800.0
2012-04-27 15:50:00,44.33,44.39,44.31,44.39,12800.0,44.0597,44.1193,44.0398,44.1193,12800.0
2012-04-27 15:55:00,44.39,44.47,44.3,44.32,27900.0,44.1193,44.1988,44.0298,44.0497,27900.0
2012-04-30 09:30:00,44.11,44.15,43.88,44.02,13500.0,43.841,43.8807,43.6124,43.7515,13500.0
2012-04-30 09:35:00,43.98,43.98,43.98,43.98,300.0,43.7118,43.7118,43.7118,43.7118,300.0
2012-04-30 09:40:00,44.01,44.06,43.97,43.99,4400.0,43.7416,43.7913,43.7018,43.7217,4400.0
2012-04-30 09:45:00,43.94,44.1,43.94,44.04,3500.0,43.672,43.8311,43.672,43.7714,3500.0
2012-04-30 09:50:00,44.01,44.01,43.92,43.92,3900.0,43.7416,43.7416,43.6522,43.6522,3900.0
2012-04-30 09:55:00,43.85,43.85,43.78,43.83,1900.0,43.5826,43.5826,43.513,43.5627,1900.0
2012-04-30 10:00:00,43.82,44.08,43.78,44.08,12600.0,43.5528,43.8112,43.513,43.8112,12600.0
2012-04-30 10:05:00,44.12,44.13,43.95,43.95,4000.0,43.8509,43.8609,43.682,43.682,4000.0
2012-04-30 10:10:00,43.93,43.95,43.8,43.92,3900.0,43.6621,43.682,43.5329,43.6522,3900.0
2012-04-30 10:15:00,43.89,43.99,43.89,43.93,2700.0,43.6223,43.7217,43.6223,43.6621,2700.0
2012-04-30 10:20:00,43.94,44.03,43.92,43.96,2600.0,43.672,43.7615,43.6522,43.6919,2600.0
2012-04-30 10:25:00,44.0,44.0,43.95,43.97,1300.0,43.7317,43.7317,43.682,43.7018,1300.0
2012-04-30 10:30:00,43.94,43.96,43.89,43.96,3800.0,43.672,43.6919,43.6223,43.6919,3800.0
2012-04-30 10:35:00,43.94,43.99,43.94,43.96,1700.0,43.672,43.7217,43.672,43.6919,1700.0
2012-04-30 10:40:00,43.95,44.06,43.91,44.06,4600.0,43.682,43.7913,43.6422,43.7913,4600.0
2012-04-30 10:45:00,44.06,44.07,43.9,43.94,3200.0,43.7913,43.8012,43.6323,43.672,3200.0
2012-04-30 10:50:00,43.9,43.95,43.9,43.95,300.0,43.6323,43.682,43.6323,43.682,300.0
2012-04-30 10:55:00,43.92,43.96,43.9,43.96,7600.0,43.6522,43.6919,43.6323,43.6919,7600.0
2012-04-30 11:00:00,43.97,43.97,43.91,43.95,1800.0,43.7018,43.7018,43.6422,43.682,1800.0
2012-04-30 11:05:00,43.96,44.01,43.93,43.94,2200.0,43.6919,43.7416,43.6621,43.672,2200.0
2012-04-30 11:10:00,43.91,43.95,43.87,43.88,1300.0,43.6422,43.682,43.6025,43.6124,1300.0
2012-04-30 11:15:00,43.89,43.92,43.87,43.91,2400.0,43.6223,43.6522,43.6025,43.6422,2400.0
2012-04-30 11:20:00,43.91,43.92,43.86,43.88,4600.0,43.6422,43.6522,43.5925,43.6124,4600.0
2012-04-30 11:25:00,43.87,43.9,43.73,43.73,12800.0,43.6025,43.6323,43.4633,43.4633,12800.0
2012-04-30 11:30:00,43.76,43.76,43.62,43.62,2900.0,43.4931,43.4931,43.354,43.354,2900.0
2012-04-30 11:35:00,43.56,43.58,43.55,43.58,2700.0,43.2943,43.3142,43.2844,43.3142,2700.0
2012-04-30 11:40:00,43.57,43.57,43.52,43.52,2200.0,43.3043,43.3043,43.2546,43.2546,2200.0
2012-04-30 11:45:00,43.5,43.57,43.48,43.57,3500.0,43.2347,43.3043,43.2148,43.3043,3500.0
2012-04-30 11:50:00,43.56,43.58,43.56,43.57,400.0,43.2943,43.3142,43.2943,43.3043,400.0
2012-04-30 11:55:00,43.59,43.65,43.59,43.63,1200.0,43.3242,43.3838,43.3242,43.3639,1200.0
2012-04-30 12:00:00,43.62,43.62,43.51,43.51,6500.0,43.354,43.354,43.2447,43.2447,6500.0
2012-04-30 12:05:00,43.51,43.51,43.29,43.29,13000.0,43.2447,43.2447,43.026,43.026,13000.0
2012-04-30 12:10:00,43.31,43.34,43.31,43.31,800.0,43.0459,43.0757,43.0459,43.0459,800.0
2012-04-30 12:15:00,43.33,43.34,43.33,43.34,900.0,43.0658,43.0757,43.0658,43.0757,900.0
2012-04-30 12:20:00,43.33,43.38,43.33,43.38,1200.0,43.0658,43.1154,43.0658,43.1154,1200.0
2012-04-30 12:25:00,43.38,43.39,43.33,43.33,1400.0,43.1154,43.1254,43.0658,43.0658,1400.0
2012-04-30 12:30:00,43.37,43.39,43.26,43.28,2600.0,43.1055,43.1254,42.9962,43.0161,2600.0
2012-04-30 12:35:00,43.28,43.3,43.28,43.3,500.0,43.0161,43.0359,43.0161,43.0359,500.0
2012-04-30 12:40:00,43.29,43.32,43.28,43.29,800.0,43.026,43.0558,43.0161,43.026,800.0
2012-04-30 12:45:00,43.31,43.36,43.31,43.32,2100.0,43.0459,43.0956,43.0459,43.0558,2100.0
2012-04-30 12:50:00,43.3,43.31,43.3,43.3,1200.0,43.0359,43.0459,43.0359,43.0359,1200.0
2012-04-30 12:55:00,43.31,43.32,43.28,43.3,3200.0,43.0459,43.0558,43.0161,43.0359,3200.0
2012-04-30 13:00:00,43.27,43.28,43.19,43.19,2600.0,43.0061,43.0161,42.9266,42.9266,2600.0
2012-04-30 13:05:00,43.19,43.19,43.18,43.18,600.0,42.9266,42.9266,42.9167,42.9167,600.0
2012-04-30 13:10:00,43.16,43.18,43.15,43.16,3500.0,42.8968,42.9167,42.8868,42.8968,3500.0
2012-04-30 13:15:00,43.18,43.18,43.16,43.16,1100.0,42.9167,42.9167,42.8968,42.8968,1100.0
2012-04-30 13:20:00,43.16,43.18,43.16,43.18,5200.0,42.8968,42.9167,42.8968,42.9167,5200.0
2012-04-30 13:25:00,43.18,43.18,43.16,43.17,3600.0,42.9167,42.9167,42.8968,42.9067,3600.0
2012-04-30 13:30:00,43.16,43.18,43.12,43.17,7100.0,42.8968,42.9167,42.857,42.9067,7100.0
2012-04-30 13:35:00,43.17,43.17,43.14,43.14,1400.0,42.9067,42.9067,42.8769,42.8769,1400.0
2012-04-30 13:40:00,43.13,43.15,43.1,43.11,3100.0,42.867,42.8868,42.8372,42.8471,3100.0
2012-04-30 13:45:00,43.1,43.15,43.09,43.15,2700.0,42.8372,42.8868,42.8272,42.8868,2700.0
2012-04-30 13:50:00,43.14,43.15,43.14,43.15,4900.0,42.8769,42.8868,42.8769,42.8868,4900.0
2012-04-30 13:55:00,43.14,43.17,43.13,43.16,3100.0,42.8769,42.9067,42.867,42.8968,3100.0
2012-04-30 14:00:00,43.16,43.16,43.08,43.08,3100.0,42.8968,42.8968,42.8173,42.8173,3100.0
2012-04-30 14:05:00,43.08,43.12,43.08,43.11,1700.0,42.8173,42.857,42.8173,42.8471,1700.0
2012-04-30 14:10:00,43.11,43.11,43.05,43.05,1100.0,42.8471,42.8471,42.7875,42.7875,1100.0
2012-04-30 14:15:00,43.07,43.08,43.05,43.06,1300.0,42.8073,42.8173,42.7875,42.7974,1300.0
2012-04-30 14:20:00,43.08,43.1,43.08,43.1,1300.0,42.8173,42.8372,42.8173,42.8372,1300.0
2012-04-30 14:25:00,43.08,43.08,42.99,43.0,1500.0,42.8173,42.8173,42.7278,42.7378,1500.0
2012-04-30 14:30:00,42.99,43.02,42.99,43.02,400.0,42.7278,42.7576,42.7278,42.7576,400.0
2012-04-30 14:35:00,43.01,43.01,42.95,42.96,2300.0,42.7477,42.7477,42.6881,42.698,2300.0
2012-04-30 14:40:00,42.98,42.98,42.98,42.98,700.0,42.7179,42.7179,42.7179,42.7179,700.0
2012-04-30 14:45:00,42.95,42.98,42.93,42.93,5800.0,42.6881,42.7179,42.6682,42.6682,5800.0
2012-04-30 14:50:00,42.91,42.97,42.91,42.92,1700.0,42.6483,42.7079,42.6483,42.6583,1700.0
2012-04-30 14:55:00,42.92,42.94,42.92,42.94,600.0,42.6583,42.6781,42.6583,42.6781,600.0
2012-04-30 15:00:00,42.95,42.97,42.95,42.97,1200.0,42.6881,42.7079,42.6881,42.7079,1200.0
2012-04-30 15:05:00,42.96,42.96,42.94,42.94,2000.0,42.698,42.698,42.6781,42.6781,2000.0
2012-04-30 15:10:00,42.94,42.99,42.94,42.96,3000.0,42.6781,42.7278,42.6781,42.698,3000.0
2012-04-30 15:15:00,42.93,42.96,42.91,42.95,1200.0,42.6682,42.698,42.6483,42.6881,1200.0
2012-04-30 15:20:00,42.95,43.03,42.95,43.03,4200.0,42.6881,42.7676,42.6881,42.7676,4200.0
2012-04-30 15:25:00,43.02,43.04,43.01,43.04,800.0,42.7576,42.7775,42.7477,42.7775,800.0
2012-04-30 15:30:00,43.06,43.1,43.04,43.06,3500.0,42.7974,42.8372,42.7775,42.7974,3500.0
2012-04-30 15:35:00,43.06,43.11,43.06,43.1,2400.0,42.7974,42.8471,42.7974,42.8372,2400.0
2012-04-30 15:40:00,43.12,43.15,43.11,43.14,2000.0,42.857,42.8868,42.8471,42.8769,2000.0
2012-04-30 15:45:00,43.14,43.14,43.04,43.04,4600.0,42.8769,42.8769,42.7775,42.7775,4600.0
2012-04-30 15:50:00,43.04,43.07,42.94,42.98,9800.0,42.7775,42.8073,42.6781,42.7179,9800.0
2012-04-30 15:55:00,42.98,43.0,42.87,42.9,20100.0,42.7179,42.7378,42.6086,42.6384,20100.0
2012-05-01 09:30:00,42.9,42.94,42.59,42.64,4400.0,42.6384,42.6781,42.3303,42.38,4400.0
2012-05-01 09:35:00,42.65,42.75,42.54,42.6,2900.0,42.3899,42.4893,42.2806,42.3402,2900.0
2012-05-01 09:40:00,42.61,42.84,42.58,42.84,5100.0,42.3501,42.5787,42.3203,42.5787,5100.0
2012-05-01 09:45:00,42.76,42.76,42.64,42.64,300.0,42.4992,42.4992,42.38,42.38,300.0
2012-05-01 09:50:00,42.71,42.75,42.71,42.71,1600.0,42.4495,42.4893,42.4495,42.4495,1600.0
2012-05-01 09:55:00,42.67,42.67,42.44,42.47,2200.0,42.4098,42.4098,42.1812,42.211,2200.0
2012-05-01 10:00:00,42.5,42.99,42.5,42.99,4100.0,42.2408,42.7278,42.2408,42.7278,4100.0
2012-05-01 10:05:00,43.06,43.19,43.06,43.08,4700.0,42.7974,42.9266,42.7974,42.8173,4700.0
2012-05-01 10:10:00,43.07,43.11,43.02,43.11,1500.0,42.8073,42.8471,42.7576,42.8471,1500.0
2012-05-01 10:15:00,43.16,43.27,43.16,43.25,4700.0,42.8968,43.0061,42.8968,42.9862,4700.0
2012-05-01 10:20:00,43.27,43.38,43.27,43.37,1600.0,43.0061,43.1154,43.0061,43.1055,1600.0
2012-05-01 10:25:00,43.38,43.46,43.38,43.45,1100.0,43.1154,43.195,43.1154,43.185,1100.0
2012-05-01 10:30:00,43.46,43.55,43.46,43.49,4500.0,43.195,43.2844,43.195,43.2248,4500.0
2012-05-01 10:35:00,43.51,43.56,43.5,43.53,1800.0,43.2447,43.2943,43.2347,43.2645,1800.0
2012-05-01 10:40:00,43.56,43.62,43.56,43.62,1300.0,43.2943,43.354,43.2943,43.354,1300.0
2012-05-01 10:45:00,43.73,43.76,43.73,43.73,2500.0,43.4633,43.4931,43.4633,43.4633,2500.0
2012-05-01 10:50:00,43.76,43.8,43.75,43.75,2700.0,43.4931,43.5329,43.4832,43.4832,2700.0
2012-05-01 10:55:00,43.74,43.8,43.74,43.8,600.0,43.4733,43.5329,43.4733,43.5329,600.0
2012-05-01 11:00:00,43.79,43.79,43.72,43.73,2000.0,43.5229,43.5229,43.4534,43.4633,2000.0
2012-05-01 11:05:00,43.73,43.79,43.73,43.79,2000.0,43.4633,43.5229,43.4633,43.5229,2000.0
2012-05-01 11:10:00,43.77,43.77,43.68,43.69,25700.0,43.5031,43.5031,43.4136,43.4236,25700.0
2012-05-01 11:15:00,43.68,43.73,43.68,43.73,1500.0,43.4136,43.4633,43.4136,43.4633,1500.0
2012-05-01 11:20:00,43.71,43.71,43.71,43.71,300.0,43.4434,43.4434,43.4434,43.4434,300.0
2012-05-01 11:25:00,43.74,43.74,43.71,43.72,400.0,43.4733,43.4733,43.4434,43.4534,400.0
2012-05-01 11:30:00,43.73,43.74,43.72,43.73,2400.0,43.4633,43.4733,43.4534,43.4633,2400.0
2012-05-01 11:35:00,43.73,43.77,43.69,43.75,2600.0,43.4633,43.5031,43.4236,43.4832,2600.0
2012-05-01 11:40:00,43.74,43.77,43.73,43.75,1100.0,43.4733,43.5031,43.4633,43.4832,1100.0
2012-05-01 11:45:00,43.79,43.82,43.77,43.77,1400.0,43.5229,43.5528,43.5031,43.5031,1400.0
2012-05-01 11:50:00,43.78,43.91,43.77,43.91,1700.0,43.513,43.6422,43.5031,43.6422,1700.0
2012-05-01 11:55:00,43.89,43.9,43.89,43.9,600.0,43.6223,43.6323,43.6223,43.6323,600.0
2012-05-01 12:00:00,43.91,43.93,43.9,43.93,1300.0,43.6422,43.6621,43.6323,43.6621,1300.0
2012-05-01 12:05:00,43.93,43.93,43.93,43.93,0.0,43.6621,43.6621,43.6621,43.6621,0.0
2012-05-01 12:10:00,43.9,43.9,43.87,43.89,800.0,43.6323,43.6323,43.6025,43.6223,800.0
2012-05-01 12:15:00,43.87,43.87,43.87,43.87,200.0,43.6025,43.6025,43.6025,43.6025,200.0
2012-05-01 12:20:00,43.89,43.96,43.89,43.96,1300.0,43.6223,43.6919,43.6223,43.6919,1300.0
2012-05-01 12:25:00,43.99,43.99,43.97,43.97,1000.0,43.7217,43.7217,43.7018,43.7018,1000.0
2012-05-01 12:30:00,43.99,43.99,43.92,43.97,25200.0,43.7217,43.7217,43.6522,43.7018,25200.0
2012-05-01 12:35:00,43.96,43.96,43.93,43.93,3400.0,43.6919,43.6919,43.6621,43.6621,3400.0
2012-05-01 12:40:00,43.88,43.92,43.77,43.77,2700.0,43.6124,43.6522,43.5031,43.5031,2700.0
2012-05-01 12:45:00,43.77,43.77,43.72,43.73,1100.0,43.5031,43.5031,43.4534,43.4633,1100.0
2012-05-01 12:50:00,43.71,43.71,43.66,43.69,600.0,43.4434,43.4434,43.3937,43.4236,600.0
2012-05-01 12:55:00,43.68,43.68,43.68,43.68,300.0,43.4136,43.4136,43.4136,43.4136,300.0
2012-05-01 13:00:00,43.72,43.72,43.65,43.65,1200.0,43.4534,43.4534,43.3838,43.3838,1200.0
2012-05-01 13:05:00,43.63,43.66,43.63,43.66,700.0,43.3639,43.3937,43.3639,43.3937,700.0
2012-05-01 13:10:00,43.65,43.65,43.62,43.62,300.0,43.3838,43.3838,43.354,43.354,300.0
2012-05-01 13:15:00,43.62,43.62,43.61,43.61,500.0,43.354,43.354,43.344,43.344,500.0
2012-05-01 13:20:00,43.59,43.6,43.54,43.54,1400.0,43.3242,43.3341,43.2745,43.2745,1400.0
2012-05-01 13:25:00,43.54,43.56,43.54,43.56,900.0,43.2745,43.2943,43.2745,43.2943,900.0
2012-05-01 13:30:00,43.55,43.59,43.55,43.59,1300.0,43.2844,43.3242,43.2844,43.3242,1300.0
2012-05-01 13:35:00,43.61,43.64,43.6,43.64,600.0,43.344,43.3739,43.3341,43.3739,600.0
2012-05-01 13:40:00,43.65,43.65,43.61,43.63,700.0,43.3838,43.3838,43.344,43.3639,700.0
2012-05-01 13:45:00,43.61,43.62,43.6,43.62,700.0,43.344,43.354,43.3341,43.354,700.0
2012-05-01 13:50:00,43.61,43.66,43.58,43.66,2000.0,43.344,43.3937,43.3142,43.3937,2000.0
2012-05-01 13:55:00,43.68,43.69,43.63,43.66,800.0,43.4136,43.4236,43.3639,43.3937,800.0
2012-05-01 14:00:00,43.65,43.65,43.6,43.63,1300.0,43.3838,43.3838,43.3341,43.3639,1300.0
2012-05-01 14:05:00,43.63,43.63,43.62,43.62,400.0,43.3639,43.3639,43.354,43.354,400.0
2012-05-01 14:10:00,43.61,43.61,43.58,43.61,800.0,43.344,43.344,43.3142,43.344,800.0
2012-05-01 14:15:00,43.58,43.61,43.58,43.61,500.0,43.3142,43.344,43.3142,43.344,500.0
2012-05-01 14:20:00,43.61,43.64,43.61,43.64,1100.0,43.344,43.3739,43.344,43.3739,1100.0
2012-05-01 14:25:00,43.62,43.62,43.4,43.52,2200.0,43.354,43.354,43.1353,43.2546,2200.0
2012-05-01 14:30:00,43.5,43.5,43.4,43.4,900.0,43.2347,43.2347,43.1353,43.1353,900.0
2012-05-01 14:35:00,43.46,43.5,43.44,43.44,3300.0,43.195,43.2347,43.1751,43.1751,3300.0
2012-05-01 14:40:00,43.46,43.47,43.4,43.42,1100.0,43.195,43.2049,43.1353,43.1552,1100.0
2012-05-01 14:45:00,43.4,43.43,43.31,43.4,1900.0,43.1353,43.1651,43.0459,43.1353,1900.0
2012-05-01 14:50:00,43.39,43.4,43.27,43.27,2200.0,43.1254,43.1353,43.0061,43.0061,2200.0
2012-05-01 14:55:00,43.31,43.32,43.28,43.28,800.0,43.0459,43.0558,43.0161,43.0161,800.0
2012-05-01 15:00:00,43.3,43.35,43.27,43.35,3000.0,43.0359,43.0856,43.0061,43.0856,3000.0
2012-05-01 15:05:00,43.34,43.34,43.28,43.29,1500.0,43.0757,43.0757,43.0161,43.026,1500.0
2012-05-01 15:10:00,43.27,43.28,43.19,43.19,1500.0,43.0061,43.0161,42.9266,42.9266,1500.0
2012-05-01 15:15:00,43.21,43.3,43.18,43.29,2700.0,42.9465,43.0359,42.9167,43.026,2700.0
2012-05-01 15:20:00,43.26,43.28,43.18,43.27,3100.0,42.9962,43.0161,42.9167,43.0061,3100.0
2012-05-01 15:25:00,43.3,43.3,43.17,43.21,4100.0,43.0359,43.0359,42.9067,42.9465,4100.0
2012-05-01 15:30:00,43.23,43.24,43.1,43.12,2600.0,42.9664,42.9763,42.8372,42.857,2600.0
2012-05-01 15:35:00,43.11,43.11,42.98,43.06,4300.0,42.8471,42.8471,42.7179,42.7974,4300.0
2012-05-01 15:40:00,43.07,43.1,43.03,43.05,4100.0,42.8073,42.8372,42.7676,42.7875,4100.0
2012-05-01 15:45:00,43.03,43.1,43.0,43.04,7600.0,42.7676,42.8372,42.7378,42.7775,7600.0
2012-05-01 15:50:00,43.03,43.04,42.92,42.96,4600.0,42.7676,42.7775,42.6583,42.698,4600.0
2012-05-01 15:55:00,42.94,42.94,42.87,42.88,23300.0,42.6781,42.6781,42.6086,42.6185,23300.0
2012-05-02 09:30:00,42.44,42.45,42.08,42.09,3900.0,42.1812,42.1911,41.8234,41.8333,3900.0
2012-05-02 09:35:00,42.03,42.32,42.03,42.31,6400.0,41.7737,42.0619,41.7737,42.052,6400.0
2012-05-02 09:40:00,42.35,42.39,42.31,42.31,2100.0,42.0917,42.1315,42.052,42.052,2100.0
2012-05-02 09:45:00,42.31,42.45,42.31,42.45,4300.0,42.052,42.1911,42.052,42.1911,4300.0
2012-05-02 09:50:00,42.4,42.46,42.39,42.43,4900.0,42.1414,42.2011,42.1315,42.1712,4900.0
2012-05-02 09:55:00,42.4,42.45,42.4,42.45,1300.0,42.1414,42.1911,42.1414,42.1911,1300.0
2012-05-02 10:00:00,42.48,42.57,42.21,42.25,4300.0,42.2209,42.3104,41.9526,41.9923,4300.0
2012-05-02 10:05:00,42.31,42.35,42.26,42.31,1000.0,42.052,42.0917,42.0023,42.052,1000.0
2012-05-02 10:10:00,42.3,42.32,42.23,42.23,600.0,42.042,42.0619,41.9725,41.9725,600.0
2012-05-02 10:15:00,42.25,42.25,42.13,42.14,1600.0,41.9923,41.9923,41.8731,41.883,1600.0
2012-05-02 10:20:00,42.1,42.15,42.1,42.13,400.0,41.8433,41.8929,41.8433,41.8731,400.0
2012-05-02 10:25:00,42.11,42.13,42.05,42.07,3100.0,41.8532,41.8731,41.7936,41.8134,3100.0
2012-05-02 10:30:00,42.05,42.05,41.93,42.03,3500.0,41.7936,41.7936,41.6743,41.7737,3500.0
2012-05-02 10:35:00,42.04,42.08,42.01,42.07,3300.0,41.7836,41.8234,41.7538,41.8134,3300.0
2012-05-02 10:40:00,42.12,42.12,42.12,42.12,500.0,41.8631,41.8631,41.8631,41.8631,500.0
2012-05-02 10:45:00,42.12,42.24,42.12,42.16,4100.0,41.8631,41.9824,41.8631,41.9029,4100.0
2012-05-02 10:50:00,42.17,42.21,42.17,42.21,1200.0,41.9128,41.9526,41.9128,41.9526,1200.0
2012-05-02 10:55:00,42.24,42.25,42.21,42.23,1500.0,41.9824,41.9923,41.9526,41.9725,1500.0
2012-05-02 11:00:00,42.27,42.3,42.25,42.25,800.0,42.0122,42.042,41.9923,41.9923,800.0
2012-05-02 11:05:00,42.23,42.32,42.23,42.26,1300.0,41.9725,42.0619,41.9725,42.0023,1300.0
2012-05-02 11:10:00,42.26,42.33,42.25,42.27,3200.0,42.0023,42.0718,41.9923,42.0122,3200.0
2012-05-02 11:15:00,42.28,42.44,42.27,42.44,5000.0,42.0222,42.1812,42.0122,42.1812,5000.0
2012-05-02 11:20:00,42.44,42.51,42.44,42.51,4100.0,42.1812,42.2508,42.1812,42.2508,4100.0
2012-05-02 11:25:00,42.51,42.54,42.51,42.53,1100.0,42.2508,42.2806,42.2508,42.2706,1100.0
2012-05-02 11:30:00,42.55,42.67,42.55,42.67,3900.0,42.2905,42.4098,42.2905,42.4098,3900.0
2012-05-02 11:35:00,42.68,42.79,42.68,42.78,3600.0,42.4197,42.529,42.4197,42.5191,3600.0
2012-05-02 11:40:00,42.78,42.78,42.76,42.76,1600.0,42.5191,42.5191,42.4992,42.4992,1600.0
2012-05-02 11:45:00,42.79,42.79,42.75,42.76,400.0,42.529,42.529,42.4893,42.4992,400.0
2012-05-02 11:50:00,42.75,42.77,42.74,42.74,1100.0,42.4893,42.5092,42.4793,42.4793,1100.0
2012-05-02 11:55:00,42.71,42.74,42.66,42.72,1100.0,42.4495,42.4793,42.3998,42.4595,1100.0
2012-05-02 12:00:00,42.68,42.69,42.62,42.66,2400.0,42.4197,42.4297,42.3601,42.3998,2400.0
2012-05-02 12:05:00,42.67,42.71,42.67,42.71,1200.0,42.4098,42.4495,42.4098,42.4495,1200.0
2012-05-02 12:10:00,42.73,42.76,42.73,42.75,700.0,42.4694,42.4992,42.4694,42.4893,700.0
2012-05-02 12:15:00,42.76,42.91,42.74,42.87,3000.0,42.4992,42.6483,42.4793,42.6086,3000.0
2012-05-02 12:20:00,42.89,42.99,42.89,42.95,1600.0,42.6284,42.7278,42.6284,42.6881,1600.0
2012-05-02 12:25:00,42.95,43.0,42.94,42.97,2700.0,42.6881,42.7378,42.6781,42.7079,2700.0
2012-05-02 12:30:00,42.97,42.99,42.96,42.99,1700.0,42.7079,42.7278,42.698,42.7278,1700.0
2012-05-02 12:35:00,43.0,43.07,43.0,43.02,1800.0,42.7378,42.8073,42.7378,42.7576,1800.0
2012-05-02 12:40:00,43.01,43.02,43.01,43.02,400.0,42.7477,42.7576,42.7477,42.7576,400.0
2012-05-02 12:45:00,43.02,43.02,42.92,42.96,3400.0,42.7576,42.7576,42.6583,42.698,3400.0
2012-05-02 12:50:00,42.98,42.98,42.98,42.98,100.0,42.7179,42.7179,42.7179,42.7179,100.0
2012-05-02 12:55:00,43.0,43.07,43.0,43.06,2100.0,42.7378,42.8073,42.7378,42.7974,2100.0
2012-05-02 13:00:00,43.06,43.06,43.01,43.01,1600.0,42.7974,42.7974,42.7477,42.7477,1600.0
2012-05-02 13:05:00,43.0,43.04,43.0,43.04,900.0,42.7378,42.7775,42.7378,42.7775,900.0
2012-05-02 13:10:00,43.03,43.04,43.03,43.04,200.0,42.7676,42.7775,42.7676,42.7775,200.0
2012-05-02 13:15:00,43.05,43.09,43.02,43.02,1200.0,42.7875,42.8272,42.7576,42.7576,1200.0
2012-05-02 13:20:00,43.02,43.02,42.99,42.99,1600.0,42.7576,42.7576,42.7278,42.7278,1600.0
2012-05-02 13:25:00,43.0,43.0,42.92,42.92,1600.0,42.7378,42.7378,42.6583,42.6583,1600.0
2012-05-02 13:30:00,42.91,42.92,42.88,42.92,1300.0,42.6483,42.6583,42.6185,42.6583,1300.0
2012-05-02 13:35:00,42.95,43.0,42.95,43.0,800.0,42.6881,42.7378,42.6881,42.7378,800.0
2012-05-02 13:40:00,43.0,43.03,43.0,43.0,1000.0,42.7378,42.7676,42.7378,42.7378,1000.0
2012-05-02 13:45:00,43.0,43.03,42.98,43.03,600.0,42.7378,42.7676,42.7179,42.7676,600.0
2012-05-02 13:50:00,43.05,43.12,43.04,43.12,1100.0,42.7875,42.857,42.7775,42.857,1100.0
2012-05-02 13:55:00,43.14,43.19,43.14,43.19,1200.0,42.8769,42.9266,42.8769,42.9266,1200.0
2012-05-02 14:00:00,43.18,43.25,43.18,43.18,800.0,42.9167,42.9862,42.9167,42.9167,800.0
2012-05-02 14:05:00,43.19,43.2,43.12,43.13,900.0,42.9266,42.9365,42.857,42.867,900.0
2012-05-02 14:10:00,43.14,43.18,43.13,43.18,2700.0,42.8769,42.9167,42.867,42.9167,2700.0
2012-05-02 14:15:00,43.21,43.23,43.18,43.23,800.0,42.9465,42.9664,42.9167,42.9664,800.0
2012-05-02 14:20:00,43.21,43.23,43.17,43.19,2500.0,42.9465,42.9664,42.9067,42.9266,2500.0
2012-05-02 14:25:00,43.21,43.25,43.2,43.24,6100.0,42.9465,42.9862,42.9365,42.9763,6100.0
2012-05-02 14:30:00,43.23,43.23,43.18,43.21,4000.0,42.9664,42.9664,42.9167,42.9465,4000.0
2012-05-02 14:35:00,43.2,43.22,43.18,43.19,4200.0,42.9365,42.9564,42.9167,42.9266,4200.0
2012-05-02 14:40:00,43.18,43.22,43.18,43.22,1400.0,42.9167,42.9564,42.9167,42.9564,1400.0
2012-05-02 14:45:00,43.24,43.24,43.23,43.23,1600.0,42.9763,42.9763,42.9664,42.9664,1600.0
2012-05-02 14:50:00,43.24,43.24,43.24,43.24,500.0,42.9763,42.9763,42.9763,42.9763,500.0
2012-05-02 14:55:00,43.2,43.25,43.2,43.24,4800.0,42.9365,42.9862,42.9365,42.9763,4800.0
2012-05-02 15:00:00,43.23,43.23,43.19,43.2,3300.0,42.9664,42.9664,42.9266,42.9365,3300.0
2012-05-02 15:05:00,43.19,43.21,43.19,43.2,2800.0,42.9266,42.9465,42.9266,42.9365,2800.0
2012-05-02 15:10:00,43.19,43.21,43.19,43.2,4400.0,42.9266,42.9465,42.9266,42.9365,4400.0
2012-05-02 15:15:00,43.19,43.23,43.19,43.2,3700.0,42.9266,42.9664,42.9266,42.9365,3700.0
2012-05-02 15:20:00,43.21,43.28,43.21,43.27,4100.0,42.9465,43.0161,42.9465,43.0061,4100.0
2012-05-02 15:25:00,43.24,43.25,43.21,43.23,3300.0,42.9763,42.9862,42.9465,42.9664,3300.0
2012-05-02 15:30:00,43.22,43.23,43.16,43.17,4200.0,42.9564,42.9664,42.8968,42.9067,4200.0
2012-05-02 15:35:00,43.17,43.2,43.15,43.19,4100.0,42.9067,42.9365,42.8868,42.9266,4100.0
2012-05-02 15:40:00,43.18,43.26,43.18,43.19,6100.0,42.9167,42.9962,42.9167,42.9266,6100.0
2012-05-02 15:45:00,43.21,43.31,43.16,43.16,6400.0,42.9465,43.0459,42.8968,42.8968,6400.0
2012-05-02 15:50:00,43.16,43.22,43.15,43.18,6200.0,42.8968,42.9564,42.8868,42.9167,6200.0
2012-05-02 15:55:00,43.2,43.25,43.18,43.22,8500.0,42.9365,42.9862,42.9167,42.9564,8500.0
2012-05-03 09:30:00,43.21,43.21,43.0,43.06,1800.0,42.9465,42.9465,42.7378,42.7974,1800.0
2012-05-03 09:35:00,43.0,43.0,42.88,42.88,600.0,42.7378,42.7378,42.6185,42.6185,600.0
2012-05-03 09:40:00,42.9,42.99,42.89,42.94,3100.0,42.6384,42.7278,42.6284,42.6781,3100.0
2012-05-03 09:45:00,42.97,42.97,42.95,42.95,300.0,42.7079,42.7079,42.6881,42.6881,300.0
2012-05-03 09:50:00,43.05,43.06,43.02,43.03,1000.0,42.7875,42.7974,42.7576,42.7676,1000.0
2012-05-03 09:55:00,43.02,43.02,42.9,42.97,1400.0,42.7576,42.7576,42.6384,42.7079,1400.0
2012-05-03 10:00:00,42.89,42.92,42.76,42.81,2100.0,42.6284,42.6583,42.4992,42.5489,2100.0
2012-05-03 10:05:00,42.73,42.76,42.63,42.65,3500.0,42.4694,42.4992,42.37,42.3899,3500.0
2012-05-03 10:10:00,42.63,42.67,42.6,42.6,2400.0,42.37,42.4098,42.3402,42.3402,2400.0
2012-05-03 10:15:00,42.63,42.66,42.58,42.6,1100.0,42.37,42.3998,42.3203,42.3402,1100.0
2012-05-03 10:20:00,42.54,42.54,42.46,42.48,800.0,42.2806,42.2806,42.2011,42.2209,800.0
2012-05-03 10:25:00,42.5,42.52,42.35,42.44,19200.0,42.2408,42.2607,42.0917,42.1812,19200.0
2012-05-03 10:30:00,42.47,42.51,42.37,42.47,13100.0,42.211,42.2508,42.1116,42.211,13100.0
2012-05-03 10:35:00,42.5,42.61,42.5,42.59,1000.0,42.2408,42.3501,42.2408,42.3303,1000.0
2012-05-03 10:40:00,42.63,42.7,42.63,42.68,2000.0,42.37,42.4396,42.37,42.4197,2000.0
2012-05-03 10:45:00,42.62,42.62,42.58,42.58,200.0,42.3601,42.3601,42.3203,42.3203,200.0
2012-05-03 10:50:00,42.52,42.54,42.52,42.54,500.0,42.2607,42.2806,42.2607,42.2806,500.0
2012-05-03 10:55:00,42.54,42.68,42.54,42.68,600.0,42.2806,42.4197,42.2806,42.4197,600.0
2012-05-03 11:00:00,42.72,42.86,42.66,42.84,6600.0,42.4595,42.5986,42.3998,42.5787,6600.0
2012-05-03 11:05:00,42.85,42.85,42.82,42.84,1400.0,42.5887,42.5887,42.5589,42.5787,1400.0
2012-05-03 11:10:00,42.85,42.85,42.83,42.83,900.0,42.5887,42.5887,42.5688,42.5688,900.0
2012-05-03 11:15:00,42.82,42.86,42.78,42.78,1200.0,42.5589,42.5986,42.5191,42.5191,1200.0
2012-05-03 11:20:00,42.84,42.87,42.84,42.84,500.0,42.5787,42.6086,42.5787,42.5787,500.0
2012-05-03 11:25:00,42.84,42.85,42.82,42.83,800.0,42.5787,42.5887,42.5589,42.5688,800.0
2012-05-03 11:30:00,42.85,42.89,42.73,42.73,1800.0,42.5887,42.6284,42.4694,42.4694,1800.0
2012-05-03 11:35:00,42.68,42.71,42.64,42.64,800.0,42.4197,42.4495,42.38,42.38,800.0
2012-05-03 11:40:00,42.64,42.67,42.56,42.67,5700.0,42.38,42.4098,42.3004,42.4098,5700.0
2012-05-03 11:45:00,42.67,42.68,42.42,42.43,6800.0,42.4098,42.4197,42.1613,42.1712,6800.0
2012-05-03 11:50:00,42.4,42.5,42.4,42.5,1900.0,42.1414,42.2408,42.1414,42.2408,1900.0
2012-05-03 11:55:00,42.45,42.55,42.44,42.55,700.0,42.1911,42.2905,42.1812,42.2905,700.0
2012-05-03 12:00:00,42.49,42.49,42.38,42.45,800.0,42.2309,42.2309,42.1215,42.1911,800.0
2012-05-03 12:05:00,42.41,42.42,42.36,42.41,2100.0,42.1514,42.1613,42.1017,42.1514,2100.0
2012-05-03 12:10:00,42.44,42.44,42.37,42.37,1300.0,42.1812,42.1812,42.1116,42.1116,1300.0
2012-05-03 12:15:00,42.4,42.4,42.4,42.4,100.0,42.1414,42.1414,42.1414,42.1414,100.0
2012-05-03 12:20:00,42.42,42.42,42.33,42.33,1300.0,42.1613,42.1613,42.0718,42.0718,1300.0
2012-05-03 12:25:00,42.33,42.33,42.23,42.28,3100.0,42.0718,42.0718,41.9725,42.0222,3100.0
2012-05-03 12:30:00,42.29,42.31,42.29,42.31,900.0,42.0321,42.052,42.0321,42.052,900.0
2012-05-03 12:35:00,42.33,42.5,42.32,42.47,3800.0,42.0718,42.2408,42.0619,42.211,3800.0
2012-05-03 12:40:00,42.48,42.48,42.4,42.4,1700.0,42.2209,42.2209,42.1414,42.1414,1700.0
2012-05-03 12:45:00,42.35,42.38,42.35,42.36,1000.0,42.0917,42.1215,42.0917,42.1017,1000.0
2012-05-03 12:50:00,42.35,42.35,42.34,42.34,500.0,42.0917,42.0917,42.0818,42.0818,500.0
2012-05-03 12:55:00,42.32,42.32,42.21,42.21,1900.0,42.0619,42.0619,41.9526,41.9526,1900.0
2012-05-03 13:00:00,42.23,42.28,42.22,42.24,400.0,41.9725,42.0222,41.9625,41.9824,400.0
2012-05-03 13:05:00,42.25,42.3,42.23,42.24,2500.0,41.9923,42.042,41.9725,41.9824,2500.0
2012-05-03 13:10:00,42.24,42.31,42.18,42.27,1900.0,41.9824,42.052,41.9228,42.0122,1900.0
2012-05-03 13:15:00,42.31,42.31,42.3,42.3,300.0,42.052,42.052,42.042,42.042,300.0
2012-05-03 13:20:00,42.32,42.44,42.32,42.44,5800.0,42.0619,42.1812,42.0619,42.1812,5800.0
2012-05-03 13:25:00,42.46,42.51,42.46,42.51,1000.0,42.2011,42.2508,42.2011,42.2508,1000.0
2012-05-03 13:30:00,42.51,42.51,42.38,42.38,1300.0,42.2508,42.2508,42.1215,42.1215,1300.0
2012-05-03 13:35:00,42.39,42.44,42.38,42.4,2900.0,42.1315,42.1812,42.1215,42.1414,2900.0
2012-05-03 13:40:00,42.37,42.39,42.2,42.23,7600.0,42.1116,42.1315,41.9426,41.9725,7600.0
2012-05-03 13:45:00,42.25,42.26,42.2,42.2,600.0,41.9923,42.0023,41.9426,41.9426,600.0
2012-05-03 13:50:00,42.19,42.19,42.13,42.17,900.0,41.9327,41.9327,41.8731,41.9128,900.0
2012-05-03 13:55:00,42.24,42.27,42.21,42.21,1500.0,41.9824,42.0122,41.9526,41.9526,1500.0
2012-05-03 14:00:00,42.17,42.21,42.14,42.2,1100.0,41.9128,41.9526,41.883,41.9426,1100.0
2012-05-03 14:05:00,42.13,42.18,42.12,42.18,1000.0,41.8731,41.9228,41.8631,41.9228,1000.0
2012-05-03 14:10:00,42.2,42.2,42.07,42.12,900.0,41.9426,41.9426,41.8134,41.8631,900.0
2012-05-03 14:15:00,42.12,42.18,42.12,42.14,900.0,41.8631,41.9228,41.8631,41.883,900.0
2012-05-03 14:20:00,42.17,42.17,42.1,42.15,2000.0,41.9128,41.9128,41.8433,41.8929,2000.0
2012-05-03 14:25:00,42.17,42.21,42.17,42.19,2900.0,41.9128,41.9526,41.9128,41.9327,2900.0
2012-05-03 14:30:00,42.16,42.22,42.15,42.16,1500.0,41.9029,41.9625,41.8929,41.9029,1500.0
2012-05-03 14:35:00,42.15,42.18,42.13,42.17,3800.0,41.8929,41.9228,41.8731,41.9128,3800.0
2012-05-03 14:40:00,42.15,42.18,42.15,42.17,1200.0,41.8929,41.9228,41.8929,41.9128,1200.0
2012-05-03 14:45:00,42.15,42.16,42.04,42.04,2900.0,41.8929,41.9029,41.7836,41.7836,2900.0
2012-05-03 14:50:00,42.1,42.18,42.1,42.15,1700.0,41.8433,41.9228,41.8433,41.8929,1700.0
2012-05-03 14:55:00,42.13,42.16,42.1,42.1,1800.0,41.8731,41.9029,41.8433,41.8433,1800.0
2012-05-03 15:00:00,42.13,42.23,42.13,42.23,3300.0,41.8731,41.9725,41.8731,41.9725,3300.0
2012-05-03 15:05:00,42.24,42.25,42.15,42.19,2800.0,41.9824,41.9923,41.8929,41.9327,2800.0
2012-05-03 15:10:00,42.19,42.29,42.18,42.29,2600.0,41.9327,42.0321,41.9228,42.0321,2600.0
2012-05-03 15:15:00,42.31,42.39,42.31,42.36,1600.0,42.052,42.1315,42.052,42.1017,1600.0
2012-05-03 15:20:00,42.37,42.44,42.32,42.32,2600.0,42.1116,42.1812,42.0619,42.0619,2600.0
2012-05-03 15:25:00,42.32,42.33,42.29,42.29,1200.0,42.0619,42.0718,42.0321,42.0321,1200.0
2012-05-03 15:30:00,42.33,42.35,42.32,42.33,2000.0,42.0718,42.0917,42.0619,42.0718,2000.0
2012-05-03 15:35:00,42.35,42.36,42.28,42.29,5500.0,42.0917,42.1017,42.0222,42.0321,5500.0
2012-05-03 15:40:00,42.28,42.4,42.27,42.36,6600.0,42.0222,42.1414,42.0122,42.1017,6600.0
2012-05-03 15:45:00,42.36,42.36,42.25,42.28,12300.0,42.1017,42.1017,41.9923,42.0222,12300.0
2012-05-03 15:50:00,42.28,42.32,42.25,42.29,4600.0,42.0222,42.0619,41.9923,42.0321,4600.0
2012-05-03 15:55:00,42.27,42.28,42.26,42.27,12400.0,42.0122,42.0222,42.0023,42.0122,12400.0
2012-05-04 09:30:00,41.91,42.12,41.91,42.08,3600.0,41.6544,41.8631,41.6544,41.8234,3600.0
2012-05-04 09:35:00,42.03,42.03,41.86,41.86,2200.0,41.7737,41.7737,41.6047,41.6047,2200.0
2012-05-04 09:40:00,41.79,41.87,41.76,41.79,1100.0,41.5351,41.6147,41.5053,41.5351,1100.0
2012-05-04 09:45:00,41.79,41.88,41.78,41.86,2900.0,41.5351,41.6246,41.5252,41.6047,2900.0
2012-05-04 09:50:00,41.86,41.89,41.85,41.85,1100.0,41.6047,41.6345,41.5948,41.5948,1100.0
2012-05-04 09:55:00,41.84,41.89,41.75,41.81,4200.0,41.5848,41.6345,41.4954,41.555,4200.0
2012-05-04 10:00:00,41.78,41.83,41.73,41.76,4800.0,41.5252,41.5749,41.4755,41.5053,4800.0
2012-05-04 10:05:00,41.79,41.82,41.75,41.75,3900.0,41.5351,41.565,41.4954,41.4954,3900.0
2012-05-04 10:10:00,41.79,41.8,41.68,41.68,1500.0,41.5351,41.5451,41.4258,41.4258,1500.0
2012-05-04 10:15:00,41.68,41.68,41.42,41.45,4300.0,41.4258,41.4258,41.1674,41.1972,4300.0
2012-05-04 10:20:00,41.46,41.46,41.42,41.45,1200.0,41.2072,41.2072,41.1674,41.1972,1200.0
2012-05-04 10:25:00,41.47,41.47,41.42,41.42,900.0,41.2171,41.2171,41.1674,41.1674,900.0
2012-05-04 10:30:00,41.41,41.41,41.22,41.24,3100.0,41.1575,41.1575,40.9686,40.9885,3100.0
2012-05-04 10:35:00,41.27,41.27,41.22,41.22,700.0,41.0183,41.0183,40.9686,40.9686,700.0
2012-05-04 10:40:00,41.24,41.31,41.24,41.31,2700.0,40.9885,41.0581,40.9885,41.0581,2700.0
2012-05-04 10:45:00,41.32,41.46,41.3,41.46,2300.0,41.068,41.2072,41.0481,41.2072,2300.0
2012-05-04 10:50:00,41.49,41.53,41.49,41.5,1700.0,41.237,41.2767,41.237,41.2469,1700.0
2012-05-04 10:55:00,41.55,41.66,41.55,41.64,1300.0,41.2966,41.4059,41.2966,41.3861,1300.0
2012-05-04 11:00:00,41.64,41.64,41.55,41.58,3400.0,41.3861,41.3861,41.2966,41.3264,3400.0
2012-05-04 11:05:00,41.51,41.52,41.5,41.5,600.0,41.2569,41.2668,41.2469,41.2469,600.0
2012-05-04 11:10:00,41.5,41.52,41.44,41.44,800.0,41.2469,41.2668,41.1873,41.1873,800.0
2012-05-04 11:15:00,41.45,41.56,41.4,41.53,2100.0,41.1972,41.3065,41.1475,41.2767,2100.0
2012-05-04 11:20:00,41.56,41.56,41.42,41.43,2300.0,41.3065,41.3065,41.1674,41.1773,2300.0
2012-05-04 11:25:00,41.44,41.45,41.44,41.45,200.0,41.1873,41.1972,41.1873,41.1972,200.0
2012-05-04 11:30:00,41.44,41.44,41.4,41.44,2200.0,41.1873,41.1873,41.1475,41.1873,2200.0
2012-05-04 11:35:00,41.42,41.44,41.39,41.39,6700.0,41.1674,41.1873,41.1376,41.1376,6700.0
2012-05-04 11:40:00,41.4,41.48,41.4,41.48,800.0,41.1475,41.227,41.1475,41.227,800.0
2012-05-04 11:45:00,41.45,41.45,41.38,41.42,3400.0,41.1972,41.1972,41.1276,41.1674,3400.0
2012-05-04 11:50:00,41.42,41.45,41.3,41.45,2500.0,41.1674,41.1972,41.0481,41.1972,2500.0
2012-05-04 11:55:00,41.45,41.45,41.37,41.37,500.0,41.1972,41.1972,41.1177,41.1177,500.0
2012-05-04 12:00:00,41.37,41.41,41.37,41.41,800.0,41.1177,41.1575,41.1177,41.1575,800.0
2012-05-04 12:05:00,41.4,41.49,41.39,41.49,700.0,41.1475,41.237,41.1376,41.237,700.0
2012-05-04 12:10:00,41.49,41.49,41.49,41.49,100.0,41.237,41.237,41.237,41.237,100.0
2012-05-04 12:15:00,41.5,41.5,41.43,41.45,1600.0,41.2469,41.2469,41.1773,41.1972,1600.0
2012-05-04 12:20:00,41.47,41.47,41.38,41.38,800.0,41.2171,41.2171,41.1276,41.1276,800.0
2012-05-04 12:25:00,41.41,41.42,41.37,41.37,1200.0,41.1575,41.1674,41.1177,41.1177,1200.0
2012-05-04 12:30:00,41.38,41.4,41.38,41.39,1100.0,41.1276,41.1475,41.1276,41.1376,1100.0
2012-05-04 12:35:00,41.38,41.38,41.28,41.31,1200.0,41.1276,41.1276,41.0283,41.0581,1200.0
2012-05-04 12:40:00,41.3,41.32,41.28,41.28,300.0,41.0481,41.068,41.0283,41.0283,300.0
2012-05-04 12:45:00,41.35,41.38,41.32,41.38,1000.0,41.0978,41.1276,41.068,41.1276,1000.0
2012-05-04 12:50:00,41.38,41.41,41.36,41.36,2900.0,41.1276,41.1575,41.1078,41.1078,2900.0
2012-05-04 12:55:00,41.36,41.42,41.36,41.41,1100.0,41.1078,41.1674,41.1078,41.1575,1100.0
2012-05-04 13:00:00,41.43,41.43,41.42,41.42,600.0,41.1773,41.1773,41.1674,41.1674,600.0
2012-05-04 13:05:00,41.41,41.57,41.41,41.54,2100.0,41.1575,41.3165,41.1575,41.2867,2100.0
2012-05-04 13:10:00,41.52,41.6,41.47,41.51,4100.0,41.2668,41.3463,41.2171,41.2569,4100.0
2012-05-04 13:15:00,41.51,41.6,41.51,41.54,1900.0,41.2569,41.3463,41.2569,41.2867,1900.0
2012-05-04 13:20:00,41.55,41.56,41.49,41.51,1500.0,41.2966,41.3065,41.237,41.2569,1500.0
2012-05-04 13:25:00,41.47,41.61,41.47,41.6,1900.0,41.2171,41.3562,41.2171,41.3463,1900.0
2012-05-04 13:30:00,41.59,41.68,41.59,41.68,1200.0,41.3364,41.4258,41.3364,41.4258,1200.0
2012-05-04 13:35:00,41.68,41.68,41.58,41.59,1400.0,41.4258,41.4258,41.3264,41.3364,1400.0
2012-05-04 13:40:00,41.59,41.63,41.59,41.63,1500.0,41.3364,41.3761,41.3364,41.3761,1500.0
2012-05-04 13:45:00,41.6,41.61,41.54,41.57,2800.0,41.3463,41.3562,41.2867,41.3165,2800.0
2012-05-04 13:50:00,41.63,41.63,41.52,41.52,1200.0,41.3761,41.3761,41.2668,41.2668,1200.0
2012-05-04 13:55:00,41.55,41.63,41.54,41.62,1800.0,41.2966,41.3761,41.2867,41.3662,1800.0
2012-05-04 14:00:00,41.62,41.62,41.53,41.58,4700.0,41.3662,41.3662,41.2767,41.3264,4700.0
2012-05-04 14:05:00,41.59,41.63,41.55,41.62,2800.0,41.3364,41.3761,41.2966,41.3662,2800.0
2012-05-04 14:10:00,41.57,41.58,41.53,41.55,2000.0,41.3165,41.3264,41.2767,41.2966,2000.0
2012-05-04 14:15:00,41.53,41.63,41.53,41.63,2400.0,41.2767,41.3761,41.2767,41.3761,2400.0
2012-05-04 14:20:00,41.61,41.62,41.57,41.6,2300.0,41.3562,41.3662,41.3165,41.3463,2300.0
2012-05-04 14:25:00,41.6,41.64,41.6,41.64,1100.0,41.3463,41.3861,41.3463,41.3861,1100.0
2012-05-04 14:30:00,41.65,41.71,41.64,41.71,1100.0,41.396,41.4556,41.3861,41.4556,1100.0
2012-05-04 14:35:00,41.7,41.7,41.53,41.56,3600.0,41.4457,41.4457,41.2767,41.3065,3600.0
2012-05-04 14:40:00,41.58,41.74,41.56,41.73,9900.0,41.3264,41.4854,41.3065,41.4755,9900.0
2012-05-04 14:45:00,41.71,41.71,41.62,41.63,3000.0,41.4556,41.4556,41.3662,41.3761,3000.0
2012-05-04 14:50:00,41.63,41.63,41.51,41.51,2800.0,41.3761,41.3761,41.2569,41.2569,2800.0
2012-05-04 14:55:00,41.53,41.64,41.53,41.64,11300.0,41.2767,41.3861,41.2767,41.3861,11300.0
2012-05-04 15:00:00,41.65,41.65,41.57,41.64,2800.0,41.396,41.396,41.3165,41.3861,2800.0
2012-05-04 15:05:00,41.63,41.63,41.56,41.58,2700.0,41.3761,41.3761,41.3065,41.3264,2700.0
2012-05-04 15:10:00,41.59,41.6,41.56,41.58,3300.0,41.3364,41.3463,41.3065,41.3264,3300.0
2012-05-04 15:15:00,41.57,41.63,41.57,41.58,3100.0,41.3165,41.3761,41.3165,41.3264,3100.0
2012-05-04 15:20:00,41.55,41.57,41.53,41.57,2400.0,41.2966,41.3165,41.2767,41.3165,2400.0
2012-05-04 15:25:00,41.57,41.59,41.54,41.57,2000.0,41.3165,41.3364,41.2867,41.3165,2000.0
2012-05-04 15:30:00,41.59,41.67,41.57,41.64,3400.0,41.3364,41.4159,41.3165,41.3861,3400.0
2012-05-04 15:35:00,41.64,41.7,41.63,41.65,5200.0,41.3861,41.4457,41.3761,41.396,5200.0
2012-05-04 15:40:00,41.66,41.71,41.63,41.65,5500.0,41.4059,41.4556,41.3761,41.396,5500.0
2012-05-04 15:45:00,41.66,41.7,41.63,41.7,10100.0,41.4059,41.4457,41.3761,41.4457,10100.0
2012-05-04 15:50:00,41.7,41.73,41.59,41.6,12600.0,41.4457,41.4755,41.3364,41.3463,12600.0
2012-05-04 15:55:00,41.61,41.61,41.52,41.52,22100.0,41.3562,41.3562,41.2668,41.2668,22100.0
2012-05-07 09:30:00,41.46,41.65,41.45,41.5,7600.0,41.2072,41.396,41.1972,41.2469,7600.0
2012-05-07 09:35:00,41.56,41.72,41.56,41.72,1400.0,41.3065,41.4656,41.3065,41.4656,1400.0
2012-05-07 09:40:00,41.84,41.84,41.6,41.6,3400.0,41.5848,41.5848,41.3463,41.3463,3400.0
2012-05-07 09:45:00,41.57,41.58,41.5,41.58,2000.0,41.3165,41.3264,41.2469,41.3264,2000.0
2012-05-07 09:50:00,41.59,41.63,41.55,41.59,2200.0,41.3364,41.3761,41.2966,41.3364,2200.0
2012-05-07 09:55:00,41.52,41.82,41.52,41.82,2300.0,41.2668,41.565,41.2668,41.565,2300.0
2012-05-07 10:00:00,41.84,41.99,41.84,41.9,4100.0,41.5848,41.7339,41.5848,41.6445,4100.0
2012-05-07 10:05:00,41.92,42.01,41.92,42.01,900.0,41.6643,41.7538,41.6643,41.7538,900.0
2012-05-07 10:10:00,42.02,42.04,41.88,41.88,5300.0,41.7637,41.7836,41.6246,41.6246,5300.0
2012-05-07 10:15:00,41.9,42.09,41.9,42.09,1200.0,41.6445,41.8333,41.6445,41.8333,1200.0
2012-05-07 10:20:00,42.05,42.05,41.96,42.01,1200.0,41.7936,41.7936,41.7041,41.7538,1200.0
2012-05-07 10:25:00,41.99,41.99,41.86,41.86,21100.0,41.7339,41.7339,41.6047,41.6047,21100.0
2012-05-07 10:30:00,41.88,41.92,41.72,41.73,4600.0,41.6246,41.6643,41.4656,41.4755,4600.0
2012-05-07 10:35:00,41.77,41.78,41.72,41.73,1900.0,41.5153,41.5252,41.4656,41.4755,1900.0
2012-05-07 10:40:00,41.8,41.8,41.72,41.73,700.0,41.5451,41.5451,41.4656,41.4755,700.0
2012-05-07 10:45:00,41.73,41.89,41.73,41.89,900.0,41.4755,41.6345,41.4755,41.6345,900.0
2012-05-07 10:50:00,41.91,41.93,41.89,41.91,1200.0,41.6544,41.6743,41.6345,41.6544,1200.0
2012-05-07 10:55:00,41.87,41.92,41.86,41.88,1800.0,41.6147,41.6643,41.6047,41.6246,1800.0
2012-05-07 11:00:00,41.92,42.11,41.92,42.11,2100.0,41.6643,41.8532,41.6643,41.8532,2100.0
2012-05-07 11:05:00,42.12,42.12,42.05,42.07,1200.0,41.8631,41.8631,41.7936,41.8134,1200.0
2012-05-07 11:10:00,42.03,42.08,42.01,42.01,1600.0,41.7737,41.8234,41.7538,41.7538,1600.0
2012-05-07 11:15:00,41.99,41.99,41.94,41.94,800.0,41.7339,41.7339,41.6842,41.6842,800.0
2012-05-07 11:20:00,41.98,42.05,41.98,41.98,800.0,41.724,41.7936,41.724,41.724,800.0
2012-05-07 11:25:00,41.99,41.99,41.93,41.96,1700.0,41.7339,41.7339,41.6743,41.7041,1700.0
2012-05-07 11:30:00,41.97,42.03,41.97,41.99,1600.0,41.714,41.7737,41.714,41.7339,1600.0
2012-05-07 11:35:00,41.98,42.0,41.96,41.96,1100.0,41.724,41.7439,41.7041,41.7041,1100.0
2012-05-07 11:40:00,41.99,41.99,41.95,41.95,500.0,41.7339,41.7339,41.6942,41.6942,500.0
2012-05-07 11:45:00,41.93,41.93,41.88,41.88,700.0,41.6743,41.6743,41.6246,41.6246,700.0
2012-05-07 11:50:00,41.93,41.96,41.88,41.88,1200.0,41.6743,41.7041,41.6246,41.6246,1200.0
2012-05-07 11:55:00,41.85,41.89,41.84,41.89,20000.0,41.5948,41.6345,41.5848,41.6345,20000.0
2012-05-07 12:00:00,41.9,41.93,41.84,41.89,2200.0,41.6445,41.6743,41.5848,41.6345,2200.0
2012-05-07 12:05:00,41.9,41.92,41.83,41.83,1200.0,41.6445,41.6643,41.5749,41.5749,1200.0
2012-05-07 12:10:00,41.83,41.83,41.75,41.75,800.0,41.5749,41.5749,41.4954,41.4954,800.0
2012-05-07 12:15:00,41.7,41.73,41.67,41.67,800.0,41.4457,41.4755,41.4159,41.4159,800.0
2012-05-07 12:20:00,41.67,41.69,41.67,41.67,900.0,41.4159,41.4358,41.4159,41.4159,900.0
2012-05-07 12:25:00,41.71,41.71,41.69,41.69,1100.0,41.4556,41.4556,41.4358,41.4358,1100.0
2012-05-07 12:30:00,41.67,41.72,41.66,41.7,2400.0,41.4159,41.4656,41.4059,41.4457,2400.0
2012-05-07 12:35:00,41.79,41.8,41.75,41.75,1400.0,41.5351,41.5451,41.4954,41.4954,1400.0
2012-05-07 12:40:00,41.75,41.76,41.69,41.69,2200.0,41.4954,41.5053,41.4358,41.4358,2200.0
2012-05-07 12:45:00,41.68,41.7,41.66,41.67,1700.0,41.4258,41.4457,41.4059,41.4159,1700.0
2012-05-07 12:50:00,41.67,41.67,41.65,41.66,700.0,41.4159,41.4159,41.396,41.4059,700.0
2012-05-07 12:55:00,41.64,41.64,41.59,41.59,1300.0,41.3861,41.3861,41.3364,41.3364,1300.0
2012-05-07 13:00:00,41.6,41.65,41.6,41.65,500.0,41.3463,41.396,41.3463,41.396,500.0
2012-05-07 13:05:00,41.67,41.67,41.57,41.57,1900.0,41.4159,41.4159,41.3165,41.3165,1900.0
2012-05-07 13:10:00,41.57,41.64,41.57,41.64,800.0,41.3165,41.3861,41.3165,41.3861,800.0
2012-05-07 13:15:00,41.63,41.72,41.63,41.68,19200.0,41.3761,41.4656,41.3761,41.4258,19200.0
2012-05-07 13:20:00,41.68,41.77,41.59,41.62,5000.0,41.4258,41.5153,41.3364,41.3662,5000.0
2012-05-07 13:25:00,41.59,41.61,41.56,41.56,500.0,41.3364,41.3562,41.3065,41.3065,500.0
2012-05-07 13:30:00,41.6,41.62,41.58,41.61,1500.0,41.3463,41.3662,41.3264,41.3562,1500.0
2012-05-07 13:35:00,41.61,41.68,41.61,41.62,2800.0,41.3562,41.4258,41.3562,41.3662,2800.0
2012-05-07 13:40:00,41.61,41.68,41.6,41.64,2700.0,41.3562,41.4258,41.3463,41.3861,2700.0
2012-05-07 13:45:00,41.64,41.64,41.57,41.57,800.0,41.3861,41.3861,41.3165,41.3165,800.0
2012-05-07 13:50:00,41.57,41.63,41.57,41.6,1300.0,41.3165,41.3761,41.3165,41.3463,1300.0
2012-05-07 13:55:00,41.65,41.65,41.59,41.59,1600.0,41.396,41.396,41.3364,41.3364,1600.0
2012-05-07 14:00:00,41.66,41.7,41.66,41.67,2500.0,41.4059,41.4457,41.4059,41.4159,2500.0
2012-05-07 14:05:00,41.66,41.66,41.64,41.64,2100.0,41.4059,41.4059,41.3861,41.3861,2100.0
2012-05-07 14:10:00,41.65,41.67,41.62,41.62,800.0,41.396,41.4159,41.3662,41.3662,800.0
2012-05-07 14:15:00,41.66,41.66,41.53,41.57,2100.0,41.4059,41.4059,41.2767,41.3165,2100.0
2012-05-07 14:20:00,41.55,41.58,41.55,41.57,700.0,41.2966,41.3264,41.2966,41.3165,700.0
2012-05-07 14:25:00,41.52,41.55,41.45,41.54,6600.0,41.2668,41.2966,41.1972,41.2867,6600.0
2012-05-07 14:30:00,41.52,41.53,41.49,41.49,700.0,41.2668,41.2767,41.237,41.237,700.0
2012-05-07 14:35:00,41.53,41.58,41.52,41.58,1100.0,41.2767,41.3264,41.2668,41.3264,1100.0
2012-05-07 14:40:00,41.57,41.57,41.51,41.51,2500.0,41.3165,41.3165,41.2569,41.2569,2500.0
2012-05-07 14:45:00,41.55,41.61,41.55,41.58,3200.0,41.2966,41.3562,41.2966,41.3264,3200.0
2012-05-07 14:50:00,41.6,41.65,41.56,41.64,1900.0,41.3463,41.396,41.3065,41.3861,1900.0
2012-05-07 14:55:00,41.61,41.66,41.59,41.63,2000.0,41.3562,41.4059,41.3364,41.3761,2000.0
2012-05-07 15:00:00,41.63,41.7,41.63,41.67,2700.0,41.3761,41.4457,41.3761,41.4159,2700.0
2012-05-07 15:05:00,41.66,41.69,41.64,41.66,2800.0,41.4059,41.4358,41.3861,41.4059,2800.0
2012-05-07 15:10:00,41.66,41.7,41.66,41.69,6000.0,41.4059,41.4457,41.4059,41.4358,6000.0
2012-05-07 15:15:00,41.65,41.68,41.63,41.68,2100.0,41.396,41.4258,41.3761,41.4258,2100.0
2012-05-07 15:20:00,41.69,41.69,41.58,41.59,5300.0,41.4358,41.4358,41.3264,41.3364,5300.0
2012-05-07 15:25:00,41.62,41.64,41.5,41.59,4400.0,41.3662,41.3861,41.2469,41.3364,4400.0
2012-05-07 15:30:00,41.61,41.66,41.61,41.66,3000.0,41.3562,41.4059,41.3562,41.4059,3000.0
2012-05-07 15:35:00,41.66,41.66,41.59,41.59,3300.0,41.4059,41.4059,41.3364,41.3364,3300.0
2012-05-07 15:40:00,41.59,41.65,41.59,41.59,4300.0,41.3364,41.396,41.3364,41.3364,4300.0
2012-05-07 15:45:00,41.64,41.65,41.61,41.62,2500.0,41.3861,41.396,41.3562,41.3662,2500.0
2012-05-07 15:50:00,41.61,41.61,41.45,41.48,5900.0,41.3562,41.3562,41.1972,41.227,5900.0
2012-05-07 15:55:00,41.52,41.56,41.51,41.55,11500.0,41.2668,41.3065,41.2569,41.2966,11500.0
2012-05-08 09:30:00,41.43,41.47,41.39,41.39,6300.0,41.1773,41.2171,41.1376,41.1376,6300.0
2012-05-08 09:35:00,41.39,41.4,41.21,41.22,13600.0,41.1376,41.1475,40.9587,40.9686,13600.0
2012-05-08 09:40:00,41.19,41.44,41.16,41.39,3500.0,40.9388,41.1873,40.909,41.1376,3500.0
2012-05-08 09:45:00,41.4,41.69,41.39,41.65,3100.0,41.1475,41.4358,41.1376,41.396,3100.0
2012-05-08 09:50:00,41.62,41.74,41.59,41.72,3600.0,41.3662,41.4854,41.3364,41.4656,3600.0
2012-05-08 09:55:00,41.71,41.93,41.71,41.88,2600.0,41.4556,41.6743,41.4556,41.6246,2600.0
2012-05-08 10:00:00,41.89,41.93,41.81,41.88,5200.0,41.6345,41.6743,41.555,41.6246,5200.0
2012-05-08 10:05:00,41.87,41.87,41.74,41.76,4600.0,41.6147,41.6147,41.4854,41.5053,4600.0
2012-05-08 10:10:00,41.75,41.75,41.65,41.73,3100.0,41.4954,41.4954,41.396,41.4755,3100.0
2012-05-08 10:15:00,41.68,41.77,41.64,41.77,1600.0,41.4258,41.5153,41.3861,41.5153,1600.0
2012-05-08 10:20:00,41.73,41.76,41.59,41.65,2600.0,41.4755,41.5053,41.3364,41.396,2600.0
2012-05-08 10:25:00,41.64,41.66,41.61,41.65,1500.0,41.3861,41.4059,41.3562,41.396,1500.0
2012-05-08 10:30:00,41.62,41.62,41.52,41.56,3100.0,41.3662,41.3662,41.2668,41.3065,3100.0
2012-05-08 10:35:00,41.5,41.5,41.37,41.38,4700.0,41.2469,41.2469,41.1177,41.1276,4700.0
2012-05-08 10:40:00,41.41,41.41,41.26,41.29,1800.0,41.1575,41.1575,41.0084,41.0382,1800.0
2012-05-08 10:45:00,41.25,41.26,41.2,41.25,800.0,40.9984,41.0084,40.9487,40.9984,800.0
2012-05-08 10:50:00,41.21,41.35,41.21,41.35,2100.0,40.9587,41.0978,40.9587,41.0978,2100.0
2012-05-08 10:55:00,41.36,41.36,41.26,41.28,2100.0,41.1078,41.1078,41.0084,41.0283,2100.0
2012-05-08 11:00:00,41.26,41.27,41.17,41.21,3300.0,41.0084,41.0183,40.9189,40.9587,3300.0
2012-05-08 11:05:00,41.22,41.25,41.13,41.22,1900.0,40.9686,40.9984,40.8792,40.9686,1900.0
2012-05-08 11:10:00,41.22,41.22,40.96,41.01,3700.0,40.9686,40.9686,40.7102,40.7599,3700.0
2012-05-08 11:15:00,41.02,41.03,40.91,41.03,2400.0,40.7698,40.7798,40.6605,40.7798,2400.0
2012-05-08 11:20:00,41.0,41.07,41.0,41.04,1500.0,40.75,40.8195,40.75,40.7897,1500.0
2012-05-08 11:25:00,41.08,41.08,41.04,41.04,900.0,40.8295,40.8295,40.7897,40.7897,900.0
2012-05-08 11:30:00,41.04,41.28,41.0,41.25,7600.0,40.7897,41.0283,40.75,40.9984,7600.0
2012-05-08 11:35:00,41.24,41.4,41.23,41.34,2400.0,40.9885,41.1475,40.9786,41.0879,2400.0
2012-05-08 11:40:00,41.37,41.37,41.19,41.29,5400.0,41.1177,41.1177,40.9388,41.0382,5400.0
2012-05-08 11:45:00,41.27,41.34,41.23,41.33,10000.0,41.0183,41.0879,40.9786,41.0779,10000.0
2012-05-08 11:50:00,41.34,41.5,41.34,41.4,2100.0,41.0879,41.2469,41.0879,41.1475,2100.0
2012-05-08 11:55:00,41.35,41.41,41.33,41.38,800.0,41.0978,41.1575,41.0779,41.1276,800.0
2012-05-08 12:00:00,41.36,41.36,41.31,41.31,600.0,41.1078,41.1078,41.0581,41.0581,600.0
2012-05-08 12:05:00,41.3,41.32,41.26,41.26,8100.0,41.0481,41.068,41.0084,41.0084,8100.0
2012-05-08 12:10:00,41.26,41.3,41.25,41.29,12700.0,41.0084,41.0481,40.9984,41.0382,12700.0
2012-05-08 12:15:00,41.29,41.31,41.29,41.31,1200.0,41.0382,41.0581,41.0382,41.0581,1200.0
2012-05-08 12:20:00,41.3,41.31,41.28,41.29,4500.0,41.0481,41.0581,41.0283,41.0382,4500.0
2012-05-08 12:25:00,41.27,41.39,41.26,41.39,8000.0,41.0183,41.1376,41.0084,41.1376,8000.0
2012-05-08 12:30:00,41.32,41.32,41.27,41.31,3100.0,41.068,41.068,41.0183,41.0581,3100.0
2012-05-08 12:35:00,41.33,41.39,41.32,41.39,2600.0,41.0779,41.1376,41.068,41.1376,2600.0
2012-05-08 12:40:00,41.42,41.42,41.33,41.33,1200.0,41.1674,41.1674,41.0779,41.0779,1200.0
2012-05-08 12:45:00,41.38,41.39,41.28,41.29,2200.0,41.1276,41.1376,41.0283,41.0382,2200.0
2012-05-08 12:50:00,41.29,41.32,41.27,41.28,7600.0,41.0382,41.068,41.0183,41.0283,7600.0
2012-05-08 12:55:00,41.29,41.29,41.24,41.26,1800.0,41.0382,41.0382,40.9885,41.0084,1800.0
2012-05-08 13:00:00,41.24,41.26,41.17,41.17,2000.0,40.9885,41.0084,40.9189,40.9189,2000.0
2012-05-08 13:05:00,41.18,41.25,41.13,41.25,3300.0,40.9289,40.9984,40.8792,40.9984,3300.0
2012-05-08 13:10:00,41.26,41.3,41.26,41.28,800.0,41.0084,41.0481,41.0084,41.0283,800.0
2012-05-08 13:15:00,41.3,41.34,41.29,41.34,1900.0,41.0481,41.0879,41.0382,41.0879,1900.0
2012-05-08 13:20:00,41.37,41.37,41.35,41.35,200.0,41.1177,41.1177,41.0978,41.0978,200.0
2012-05-08 13:25:00,41.38,41.48,41.38,41.45,2800.0,41.1276,41.227,41.1276,41.1972,2800.0
2012-05-08 13:30:00,41.46,41.52,41.45,41.46,1900.0,41.2072,41.2668,41.1972,41.2072,1900.0
2012-05-08 13:35:00,41.48,41.53,41.41,41.41,2900.0,41.227,41.2767,41.1575,41.1575,2900.0
2012-05-08 13:40:00,41.41,41.45,41.37,41.37,1200.0,41.1575,41.1972,41.1177,41.1177,1200.0
2012-05-08 13:45:00,41.36,41.36,41.28,41.29,3500.0,41.1078,41.1078,41.0283,41.0382,3500.0
2012-05-08 13:50:00,41.29,41.31,41.27,41.31,2200.0,41.0382,41.0581,41.0183,41.0581,2200.0
2012-05-08 13:55:00,41.31,41.41,41.31,41.41,5100.0,41.0581,41.1575,41.0581,41.1575,5100.0
2012-05-08 14:00:00,41.39,41.42,41.28,41.29,4900.0,41.1376,41.1674,41.0283,41.0382,4900.0
2012-05-08 14:05:00,41.34,41.36,41.33,41.34,1100.0,41.0879,41.1078,41.0779,41.0879,1100.0
2012-05-08 14:10:00,41.38,41.38,41.26,41.3,2600.0,41.1276,41.1276,41.0084,41.0481,2600.0
2012-05-08 14:15:00,41.29,41.32,41.26,41.32,2300.0,41.0382,41.068,41.0084,41.068,2300.0
2012-05-08 14:20:00,41.29,41.39,41.29,41.38,2700.0,41.0382,41.1376,41.0382,41.1276,2700.0
2012-05-08 14:25:00,41.38,41.4,41.37,41.4,800.0,41.1276,41.1475,41.1177,41.1475,800.0
2012-05-08 14:30:00,41.41,41.42,41.34,41.34,1500.0,41.1575,41.1674,41.0879,41.0879,1500.0
2012-05-08 14:35:00,41.35,41.51,41.35,41.47,2000.0,41.0978,41.2569,41.0978,41.2171,2000.0
2012-05-08 14:40:00,41.52,41.57,41.49,41.56,1200.0,41.2668,41.3165,41.237,41.3065,1200.0
2012-05-08 14:45:00,41.57,41.68,41.57,41.68,1400.0,41.3165,41.4258,41.3165,41.4258,1400.0
2012-05-08 14:50:00,41.67,41.8,41.63,41.67,2800.0,41.4159,41.5451,41.3761,41.4159,2800.0
2012-05-08 14:55:00,41.69,41.84,41.69,41.8,2600.0,41.4358,41.5848,41.4358,41.5451,2600.0
2012-05-08 15:00:00,41.8,41.8,41.66,41.74,2800.0,41.5451,41.5451,41.4059,41.4854,2800.0
2012-05-08 15:05:00,41.74,41.74,41.63,41.63,2100.0,41.4854,41.4854,41.3761,41.3761,2100.0
2012-05-08 15:10:00,41.67,41.75,41.67,41.75,2300.0,41.4159,41.4954,41.4159,41.4954,2300.0
2012-05-08 15:15:00,41.76,42.0,41.73,41.98,17500.0,41.5053,41.7439,41.4755,41.724,17500.0
2012-05-08 15:20:00,41.96,41.99,41.86,41.86,18500.0,41.7041,41.7339,41.6047,41.6047,18500.0
2012-05-08 15:25:00,41.9,42.01,41.82,41.92,3600.0,41.6445,41.7538,41.565,41.6643,3600.0
2012-05-08 15:30:00,41.92,41.95,41.84,41.84,3300.0,41.6643,41.6942,41.5848,41.5848,3300.0
2012-05-08 15:35:00,41.84,41.97,41.83,41.9,4000.0,41.5848,41.714,41.5749,41.6445,4000.0
2012-05-08 15:40:00,41.88,41.95,41.83,41.95,5500.0,41.6246,41.6942,41.5749,41.6942,5500.0
2012-05-08 15:45:00,41.93,41.93,41.85,41.89,8600.0,41.6743,41.6743,41.5948,41.6345,8600.0
2012-05-08 15:50:00,41.89,41.92,41.83,41.86,8100.0,41.6345,41.6643,41.5749,41.6047,8100.0
2012-05-08 15:55:00,41.85,41.89,41.83,41.83,12800.0,41.5948,41.6345,41.5749,41.5749,12800.0
2012-05-09 09:30:00,41.29,41.44,41.29,41.39,2500.0,41.0382,41.1873,41.0382,41.1376,2500.0
2012-05-09 09:35:00,41.38,41.38,41.26,41.37,2800.0,41.1276,41.1276,41.0084,41.1177,2800.0
2012-05-09 09:40:00,41.5,41.5,41.39,41.39,2400.0,41.2469,41.2469,41.1376,41.1376,2400.0
2012-05-09 09:45:00,41.34,41.4,41.29,41.29,1500.0,41.0879,41.1475,41.0382,41.0382,1500.0
2012-05-09 09:50:00,41.3,41.35,41.21,41.29,4600.0,41.0481,41.0978,40.9587,41.0382,4600.0
2012-05-09 09:55:00,41.27,41.5,41.24,41.5,1800.0,41.0183,41.2469,40.9885,41.2469,1800.0
2012-05-09 10:00:00,41.52,41.64,41.5,41.55,3800.0,41.2668,41.3861,41.2469,41.2966,3800.0
2012-05-09 10:05:00,41.57,41.57,41.35,41.44,3700.0,41.3165,41.3165,41.0978,41.1873,3700.0
2012-05-09 10:10:00,41.45,41.51,41.36,41.36,2000.0,41.1972,41.2569,41.1078,41.1078,2000.0
2012-05-09 10:15:00,41.36,41.36,41.22,41.28,2900.0,41.1078,41.1078,40.9686,41.0283,2900.0
2012-05-09 10:20:00,41.28,41.28,41.12,41.17,3300.0,41.0283,41.0283,40.8692,40.9189,3300.0
2012-05-09 10:25:00,41.23,41.25,41.11,41.19,5200.0,40.9786,40.9984,40.8593,40.9388,5200.0
2012-05-09 10:30:00,41.2,41.36,41.2,41.36,1600.0,40.9487,41.1078,40.9487,41.1078,1600.0
2012-05-09 10:35:00,41.36,41.36,41.27,41.35,1100.0,41.1078,41.1078,41.0183,41.0978,1100.0
2012-05-09 10:40:00,41.37,41.42,41.35,41.37,900.0,41.1177,41.1674,41.0978,41.1177,900.0
2012-05-09 10:45:00,41.43,41.43,41.28,41.28,1400.0,41.1773,41.1773,41.0283,41.0283,1400.0
2012-05-09 10:50:00,41.26,41.32,41.25,41.32,1400.0,41.0084,41.068,40.9984,41.068,1400.0
2012-05-09 10:55:00,41.34,41.42,41.33,41.33,1200.0,41.0879,41.1674,41.0779,41.0779,1200.0
2012-05-09 11:00:00,41.34,41.34,41.26,41.34,2000.0,41.0879,41.0879,41.0084,41.0879,2000.0
2012-05-09 11:05:00,41.37,41.37,41.25,41.34,2100.0,41.1177,41.1177,40.9984,41.0879,2100.0
2012-05-09 11:10:00,41.33,41.52,41.33,41.47,3900.0,41.0779,41.2668,41.0779,41.2171,3900.0
2012-05-09 11:15:00,41.46,41.5,41.44,41.45,1400.0,41.2072,41.2469,41.1873,41.1972,1400.0
2012-05-09 11:20:00,41.43,41.51,41.43,41.46,2200.0,41.1773,41.2569,41.1773,41.2072,2200.0
2012-05-09 11:25:00,41.46,41.53,41.38,41.41,14100.0,41.2072,41.2767,41.1276,41.1575,14100.0
2012-05-09 11:30:00,41.42,41.42,41.35,41.36,3300.0,41.1674,41.1674,41.0978,41.1078,3300.0
2012-05-09 11:35:00,41.37,41.51,41.34,41.49,1400.0,41.1177,41.2569,41.0879,41.237,1400.0
2012-05-09 11:40:00,41.49,41.5,41.44,41.48,2000.0,41.237,41.2469,41.1873,41.227,2000.0
2012-05-09 11:45:00,41.51,41.57,41.48,41.48,2300.0,41.2569,41.3165,41.227,41.227,2300.0
2012-05-09 11:50:00,41.48,41.48,41.43,41.45,1300.0,41.227,41.227,41.1773,41.1972,1300.0
2012-05-09 11:55:00,41.47,41.5,41.4,41.4,3100.0,41.2171,41.2469,41.1475,41.1475,3100.0
2012-05-09 12:00:00,41.37,41.37,41.31,41.36,1000.0,41.1177,41.1177,41.0581,41.1078,1000.0
2012-05-09 12:05:00,41.34,41.36,41.28,41.31,1000.0,41.0879,41.1078,41.0283,41.0581,1000.0
2012-05-09 12:10:00,41.28,41.29,41.28,41.28,400.0,41.0283,41.0382,41.0283,41.0283,400.0
2012-05-09 12:15:00,41.32,41.34,41.32,41.32,500.0,41.068,41.0879,41.068,41.068,500.0
2012-05-09 12:20:00,41.31,41.34,41.25,41.25,1300.0,41.0581,41.0879,40.9984,40.9984,1300.0
2012-05-09 12:25:00,41.22,41.32,41.21,41.32,3700.0,40.9686,41.068,40.9587,41.068,3700.0
2012-05-09 12:30:00,41.29,41.29,41.13,41.29,6100.0,41.0382,41.0382,40.8792,41.0382,6100.0
2012-05-09 12:35:00,41.29,41.31,41.25,41.31,1400.0,41.0382,41.0581,40.9984,41.0581,1400.0
2012-05-09 12:40:00,41.33,41.34,41.29,41.34,1700.0,41.0779,41.0879,41.0382,41.0879,1700.0
2012-05-09 12:45:00,41.3,41.33,41.24,41.32,2800.0,41.0481,41.0779,40.9885,41.068,2800.0
2012-05-09 12:50:00,41.35,41.35,41.29,41.29,1000.0,41.0978,41.0978,41.0382,41.0382,1000.0
2012-05-09 12:55:00,41.33,41.42,41.33,41.4,1400.0,41.0779,41.1674,41.0779,41.1475,1400.0
2012-05-09 13:00:00,41.47,41.53,41.42,41.53,2900.0,41.2171,41.2767,41.1674,41.2767,2900.0
2012-05-09 13:05:00,41.5,41.5,41.36,41.37,3600.0,41.2469,41.2469,41.1078,41.1177,3600.0
2012-05-09 13:10:00,41.43,41.44,41.34,41.37,2100.0,41.1773,41.1873,41.0879,41.1177,2100.0
2012-05-09 13:15:00,41.31,41.44,41.31,41.34,1800.0,41.0581,41.1873,41.0581,41.0879,1800.0
2012-05-09 13:20:00,41.37,41.55,41.33,41.4,7000.0,41.1177,41.2966,41.0779,41.1475,7000.0
2012-05-09 13:25:00,41.39,41.46,41.35,41.36,3200.0,41.1376,41.2072,41.0978,41.1078,3200.0
2012-05-09 13:30:00,41.42,41.43,41.35,41.37,8300.0,41.1674,41.1773,41.0978,41.1177,8300.0
2012-05-09 13:35:00,41.37,41.41,41.33,41.36,1800.0,41.1177,41.1575,41.0779,41.1078,1800.0
2012-05-09 13:40:00,41.37,41.49,41.37,41.42,3000.0,41.1177,41.237,41.1177,41.1674,3000.0
2012-05-09 13:45:00,41.42,41.42,41.36,41.37,1200.0,41.1674,41.1674,41.1078,41.1177,1200.0
2012-05-09 13:50:00,41.38,41.48,41.38,41.42,2200.0,41.1276,41.227,41.1276,41.1674,2200.0
2012-05-09 13:55:00,41.42,41.45,41.39,41.39,1300.0,41.1674,41.1972,41.1376,41.1376,1300.0
2012-05-09 14:00:00,41.36,41.37,41.3,41.31,1300.0,41.1078,41.1177,41.0481,41.0581,1300.0
2012-05-09 14:05:00,41.33,41.33,41.3,41.32,1300.0,41.0779,41.0779,41.0481,41.068,1300.0
2012-05-09 14:10:00,41.31,41.38,41.31,41.38,1800.0,41.0581,41.1276,41.0581,41.1276,1800.0
2012-05-09 14:15:00,41.37,41.41,41.32,41.32,4000.0,41.1177,41.1575,41.068,41.068,4000.0
2012-05-09 14:20:00,41.3,41.39,41.3,41.35,2200.0,41.0481,41.1376,41.0481,41.0978,2200.0
2012-05-09 14:25:00,41.35,41.39,41.34,41.35,1300.0,41.0978,41.1376,41.0879,41.0978,1300.0
2012-05-09 14:30:00,41.35,41.35,41.29,41.34,1900.0,41.0978,41.0978,41.0382,41.0879,1900.0
2012-05-09 14:35:00,41.38,41.38,41.32,41.32,1100.0,41.1276,41.1276,41.068,41.068,1100.0
2012-05-09 14:40:00,41.34,41.38,41.34,41.37,1700.0,41.0879,41.1276,41.0879,41.1177,1700.0
2012-05-09 14:45:00,41.37,41.37,41.29,41.29,4400.0,41.1177,41.1177,41.0382,41.0382,4400.0
2012-05-09 14:50:00,41.27,41.34,41.26,41.26,2800.0,41.0183,41.0879,41.0084,41.0084,2800.0
2012-05-09 14:55:00,41.25,41.28,41.24,41.25,1500.0,40.9984,41.0283,40.9885,40.9984,1500.0
2012-05-09 15:00:00,41.23,41.3,41.19,41.19,32600.0,40.9786,41.0481,40.9388,40.9388,32600.0
2012-05-09 15:05:00,41.18,41.28,41.16,41.28,4700.0,40.9289,41.0283,40.909,41.0283,4700.0
2012-05-09 15:10:00,41.28,41.37,41.26,41.29,2000.0,41.0283,41.1177,41.0084,41.0382,2000.0
2012-05-09 15:15:00,41.29,41.36,41.26,41.32,4800.0,41.0382,41.1078,41.0084,41.068,4800.0
2012-05-09 15:20:00,41.39,41.42,41.34,41.41,3300.0,41.1376,41.1674,41.0879,41.1575,3300.0
2012-05-09 15:25:00,41.38,41.39,41.33,41.33,2000.0,41.1276,41.1376,41.0779,41.0779,2000.0
2012-05-09 15:30:00,41.34,41.44,41.29,41.43,1800.0,41.0879,41.1873,41.0382,41.1773,1800.0
2012-05-09 15:35:00,41.43,41.54,41.38,41.54,4100.0,41.1773,41.2867,41.1276,41.2867,4100.0
2012-05-09 15:40:00,41.51,41.6,41.5,41.6,2600.0,41.2569,41.3463,41.2469,41.3463,2600.0
2012-05-09 15:45:00,41.6,41.61,41.51,41.57,5000.0,41.3463,41.3562,41.2569,41.3165,5000.0
2012-05-09 15:50:00,41.57,41.57,41.37,41.41,6500.0,41.3165,41.3165,41.1177,41.1575,6500.0
2012-05-09 15:55:00,41.41,41.46,41.4,41.42,13200.0,41.1575,41.2072,41.1475,41.1674,13200.0
2012-05-10 09:30:00,41.64,41.78,41.55,41.65,4300.0,41.406,41.5452,41.3165,41.4159,4300.0
2012-05-10 09:35:00,41.63,41.68,41.6,41.63,800.0,41.396,41.4458,41.3662,41.396,800.0
2012-05-10 09:40:00,41.6,41.6,41.58,41.6,600.0,41.3662,41.3662,41.3463,41.3662,600.0
2012-05-10 09:45:00,41.65,41.69,41.62,41.69,800.0,41.4159,41.4557,41.3861,41.4557,800.0
2012-05-10 09:50:00,41.79,41.86,41.76,41.76,1800.0,41.5551,41.6248,41.5253,41.5253,1800.0
2012-05-10 09:55:00,41.83,41.83,41.76,41.76,2000.0,41.5949,41.5949,41.5253,41.5253,2000.0
2012-05-10 10:00:00,41.76,41.8,41.72,41.73,1200.0,41.5253,41.5651,41.4855,41.4955,1200.0
2012-05-10 10:05:00,41.79,41.79,41.74,41.74,500.0,41.5551,41.5551,41.5054,41.5054,500.0
2012-05-10 10:10:00,41.68,41.72,41.58,41.58,2600.0,41.4458,41.4855,41.3463,41.3463,2600.0
2012-05-10 10:15:00,41.6,41.65,41.6,41.64,800.0,41.3662,41.4159,41.3662,41.406,800.0
2012-05-10 10:20:00,41.58,41.65,41.58,41.6,25000.0,41.3463,41.4159,41.3463,41.3662,25000.0
2012-05-10 10:25:00,41.5,41.54,41.5,41.54,300.0,41.2668,41.3066,41.2668,41.3066,300.0
2012-05-10 10:30:00,41.5,41.52,41.49,41.52,1800.0,41.2668,41.2867,41.2568,41.2867,1800.0
2012-05-10 10:35:00,41.5,41.5,41.49,41.5,800.0,41.2668,41.2668,41.2568,41.2668,800.0
2012-05-10 10:40:00,41.55,41.62,41.53,41.56,1700.0,41.3165,41.3861,41.2966,41.3264,1700.0
2012-05-10 10:45:00,41.5,41.53,41.45,41.45,6200.0,41.2668,41.2966,41.2171,41.2171,6200.0
2012-05-10 10:50:00,41.45,41.45,41.31,41.35,1600.0,41.2171,41.2171,41.0778,41.1176,1600.0
2012-05-10 10:55:00,41.3,41.3,41.25,41.3,2400.0,41.0679,41.0679,41.0182,41.0679,2400.0
2012-05-10 11:00:00,41.32,41.35,41.3,41.3,3300.0,41.0878,41.1176,41.0679,41.0679,3300.0
2012-05-10 11:05:00,41.3,41.32,41.3,41.32,400.0,41.0679,41.0878,41.0679,41.0878,400.0
2012-05-10 11:10:00,41.32,41.39,41.28,41.28,1600.0,41.0878,41.1574,41.048,41.048,1600.0
2012-05-10 11:15:00,41.29,41.35,41.29,41.33,600.0,41.058,41.1176,41.058,41.0977,600.0
2012-05-10 11:20:00,41.36,41.41,41.33,41.41,1400.0,41.1276,41.1773,41.0977,41.1773,1400.0
2012-05-10 11:25:00,41.4,41.43,41.33,41.38,2800.0,41.1673,41.1972,41.0977,41.1475,2800.0
2012-05-10 11:30:00,41.38,41.38,41.35,41.35,1500.0,41.1475,41.1475,41.1176,41.1176,1500.0
2012-05-10 11:35:00,41.34,41.34,41.27,41.27,6900.0,41.1077,41.1077,41.0381,41.0381,6900.0
2012-05-10 11:40:00,41.31,41.31,41.17,41.17,1700.0,41.0778,41.0778,40.9386,40.9386,1700.0
2012-05-10 11:45:00,41.2,41.27,41.2,41.21,4600.0,40.9685,41.0381,40.9685,40.9784,4600.0
2012-05-10 11:50:00,41.27,41.27,41.2,41.21,1200.0,41.0381,41.0381,40.9685,40.9784,1200.0
2012-05-10 11:55:00,41.22,41.25,41.2,41.25,1700.0,40.9884,41.0182,40.9685,41.0182,1700.0
2012-05-10 12:00:00,41.24,41.24,41.05,41.06,4200.0,41.0082,41.0082,40.8193,40.8293,4200.0
2012-05-10 12:05:00,41.05,41.05,40.82,40.85,15000.0,40.8193,40.8193,40.5906,40.6204,15000.0
2012-05-10 12:10:00,40.87,40.89,40.85,40.89,4400.0,40.6403,40.6602,40.6204,40.6602,4400.0
2012-05-10 12:15:00,41.01,41.22,41.01,41.19,1300.0,40.7795,40.9884,40.7795,40.9585,1300.0
2012-05-10 12:20:00,41.2,41.2,41.15,41.15,1100.0,40.9685,40.9685,40.9187,40.9187,1100.0
2012-05-10 12:25:00,41.15,41.25,41.14,41.24,3100.0,40.9187,41.0182,40.9088,41.0082,3100.0
2012-05-10 12:30:00,41.2,41.25,41.2,41.24,2500.0,40.9685,41.0182,40.9685,41.0082,2500.0
2012-05-10 12:35:00,41.25,41.25,41.18,41.2,4400.0,41.0182,41.0182,40.9486,40.9685,4400.0
2012-05-10 12:40:00,41.18,41.19,41.17,41.19,700.0,40.9486,40.9585,40.9386,40.9585,700.0
2012-05-10 12:45:00,41.2,41.25,41.2,41.25,3400.0,40.9685,41.0182,40.9685,41.0182,3400.0
2012-05-10 12:50:00,41.28,41.41,41.26,41.41,2800.0,41.048,41.1773,41.0281,41.1773,2800.0
2012-05-10 12:55:00,41.39,41.41,41.39,41.41,500.0,41.1574,41.1773,41.1574,41.1773,500.0
2012-05-10 13:00:00,41.48,41.54,41.46,41.53,6900.0,41.2469,41.3066,41.227,41.2966,6900.0
2012-05-10 13:05:00,41.52,41.53,41.52,41.53,1300.0,41.2867,41.2966,41.2867,41.2966,1300.0
2012-05-10 13:10:00,41.53,41.53,41.45,41.47,3800.0,41.2966,41.2966,41.2171,41.2369,3800.0
2012-05-10 13:15:00,41.5,41.55,41.5,41.55,500.0,41.2668,41.3165,41.2668,41.3165,500.0
2012-05-10 13:20:00,41.5,41.53,41.48,41.49,3000.0,41.2668,41.2966,41.2469,41.2568,3000.0
2012-05-10 13:25:00,41.5,41.52,41.45,41.5,3000.0,41.2668,41.2867,41.2171,41.2668,3000.0
2012-05-10 13:30:00,41.5,41.52,41.49,41.49,900.0,41.2668,41.2867,41.2568,41.2568,900.0
2012-05-10 13:35:00,41.49,41.5,41.45,41.45,3500.0,41.2568,41.2668,41.2171,41.2171,3500.0
2012-05-10 13:40:00,41.47,41.47,41.45,41.46,3800.0,41.2369,41.2369,41.2171,41.227,3800.0
2012-05-10 13:45:00,41.46,41.49,41.46,41.49,900.0,41.227,41.2568,41.227,41.2568,900.0
2012-05-10 13:50:00,41.49,41.51,41.47,41.51,800.0,41.2568,41.2767,41.2369,41.2767,800.0
2012-05-10 13:55:00,41.51,41.52,41.45,41.46,6200.0,41.2767,41.2867,41.2171,41.227,6200.0
2012-05-10 14:00:00,41.47,41.53,41.47,41.48,4200.0,41.2369,41.2966,41.2369,41.2469,4200.0
2012-05-10 14:05:00,41.48,41.5,41.46,41.46,1000.0,41.2469,41.2668,41.227,41.227,1000.0
2012-05-10 14:10:00,41.5,41.52,41.49,41.5,1600.0,41.2668,41.2867,41.2568,41.2668,1600.0
2012-05-10 14:15:00,41.51,41.55,41.5,41.55,1300.0,41.2767,41.3165,41.2668,41.3165,1300.0
2012-05-10 14:20:00,41.55,41.57,41.54,41.54,1200.0,41.3165,41.3364,41.3066,41.3066,1200.0
2012-05-10 14:25:00,41.57,41.6,41.57,41.6,1700.0,41.3364,41.3662,41.3364,41.3662,1700.0
2012-05-10 14:30:00,41.58,41.58,41.49,41.52,2500.0,41.3463,41.3463,41.2568,41.2867,2500.0
2012-05-10 14:35:00,41.51,41.54,41.5,41.54,2100.0,41.2767,41.3066,41.2668,41.3066,2100.0
2012-05-10 14:40:00,41.54,41.57,41.54,41.55,1500.0,41.3066,41.3364,41.3066,41.3165,1500.0
2012-05-10 14:45:00,41.55,41.59,41.52,41.54,2600.0,41.3165,41.3563,41.2867,41.3066,2600.0
2012-05-10 14:50:00,41.52,41.53,41.49,41.51,2300.0,41.2867,41.2966,41.2568,41.2767,2300.0
2012-05-10 14:55:00,41.52,41.52,41.48,41.48,1600.0,41.2867,41.2867,41.2469,41.2469,1600.0
2012-05-10 15:00:00,41.5,41.53,41.46,41.5,4200.0,41.2668,41.2966,41.227,41.2668,4200.0
2012-05-10 15:05:00,41.48,41.48,41.42,41.46,5700.0,41.2469,41.2469,41.1872,41.227,5700.0
2012-05-10 15:10:00,41.44,41.48,41.44,41.46,4400.0,41.2071,41.2469,41.2071,41.227,4400.0
2012-05-10 15:15:00,41.47,41.48,41.45,41.46,1500.0,41.2369,41.2469,41.2171,41.227,1500.0
2012-05-10 15:20:00,41.46,41.49,41.4,41.45,12200.0,41.227,41.2568,41.1673,41.2171,12200.0
2012-05-10 15:25:00,41.45,41.48,41.45,41.46,6600.0,41.2171,41.2469,41.2171,41.227,6600.0
2012-05-10 15:30:00,41.45,41.45,41.4,41.43,7300.0,41.2171,41.2171,41.1673,41.1972,7300.0
2012-05-10 15:35:00,41.41,41.46,41.39,41.46,7700.0,41.1773,41.227,41.1574,41.227,7700.0
2012-05-10 15:40:00,41.47,41.47,41.39,41.42,7600.0,41.2369,41.2369,41.1574,41.1872,7600.0
2012-05-10 15:45:00,41.42,41.48,41.4,41.48,12900.0,41.1872,41.2469,41.1673,41.2469,12900.0
2012-05-10 15:50:00,41.47,41.48,41.45,41.46,23500.0,41.2369,41.2469,41.2171,41.227,23500.0
2012-05-10 15:55:00,41.47,41.52,41.45,41.52,17700.0,41.2369,41.2867,41.2171,41.2867,17700.0
2012-05-11 09:30:00,41.23,41.34,41.23,41.25,1600.0,40.9983,41.1077,40.9983,41.0182,1600.0
2012-05-11 09:35:00,41.34,41.51,41.33,41.51,21400.0,41.1077,41.2767,41.0977,41.2767,21400.0
2012-05-11 09:40:00,41.56,41.62,41.42,41.43,4100.0,41.3264,41.3861,41.1872,41.1972,4100.0
2012-05-11 09:45:00,41.46,41.46,41.35,41.35,1500.0,41.227,41.227,41.1176,41.1176,1500.0
2012-05-11 09:50:00,41.39,41.5,41.39,41.5,2200.0,41.1574,41.2668,41.1574,41.2668,2200.0
2012-05-11 09:55:00,41.49,41.54,41.35,41.4,5600.0,41.2568,41.3066,41.1176,41.1673,5600.0
2012-05-11 10:00:00,41.41,41.55,41.41,41.42,3900.0,41.1773,41.3165,41.1773,41.1872,3900.0
2012-05-11 10:05:00,41.37,41.41,41.32,41.4,4200.0,41.1375,41.1773,41.0878,41.1673,4200.0
2012-05-11 10:10:00,41.46,41.46,41.4,41.43,500.0,41.227,41.227,41.1673,41.1972,500.0
2012-05-11 10:15:00,41.47,41.56,41.42,41.54,5200.0,41.2369,41.3264,41.1872,41.3066,5200.0
2012-05-11 10:20:00,41.62,41.66,41.6,41.61,1600.0,41.3861,41.4259,41.3662,41.3762,1600.0
2012-05-11 10:25:00,41.6,41.6,41.57,41.57,3000.0,41.3662,41.3662,41.3364,41.3364,3000.0
2012-05-11 10:30:00,41.56,41.63,41.56,41.61,3600.0,41.3264,41.396,41.3264,41.3762,3600.0
2012-05-11 10:35:00,41.62,41.68,41.62,41.65,2300.0,41.3861,41.4458,41.3861,41.4159,2300.0
2012-05-11 10:40:00,41.66,41.69,41.58,41.58,2900.0,41.4259,41.4557,41.3463,41.3463,2900.0
2012-05-11 10:45:00,41.58,41.6,41.58,41.6,300.0,41.3463,41.3662,41.3463,41.3662,300.0
2012-05-11 10:50:00,41.55,41.61,41.49,41.56,13300.0,41.3165,41.3762,41.2568,41.3264,13300.0
2012-05-11 10:55:00,41.58,41.61,41.58,41.59,1800.0,41.3463,41.3762,41.3463,41.3563,1800.0
2012-05-11 11:00:00,41.56,41.6,41.52,41.52,1200.0,41.3264,41.3662,41.2867,41.2867,1200.0
2012-05-11 11:05:00,41.54,41.6,41.54,41.6,2400.0,41.3066,41.3662,41.3066,41.3662,2400.0
2012-05-11 11:10:00,41.57,41.62,41.5,41.5,3600.0,41.3364,41.3861,41.2668,41.2668,3600.0
2012-05-11 11:15:00,41.49,41.52,41.45,41.45,4900.0,41.2568,41.2867,41.2171,41.2171,4900.0
2012-05-11 11:20:00,41.49,41.52,41.49,41.52,2900.0,41.2568,41.2867,41.2568,41.2867,2900.0
2012-05-11 11:25:00,41.56,41.58,41.46,41.46,7700.0,41.3264,41.3463,41.227,41.227,7700.0
2012-05-11 11:30:00,41.48,41.51,41.47,41.51,5200.0,41.2469,41.2767,41.2369,41.2767,5200.0
2012-05-11 11:35:00,41.61,41.65,41.55,41.55,1700.0,41.3762,41.4159,41.3165,41.3165,1700.0
2012-05-11 11:40:00,41.52,41.53,41.47,41.47,2000.0,41.2867,41.2966,41.2369,41.2369,2000.0
2012-05-11 11:45:00,41.49,41.49,41.4,41.46,1900.0,41.2568,41.2568,41.1673,41.227,1900.0
2012-05-11 11:50:00,41.44,41.49,41.44,41.49,1200.0,41.2071,41.2568,41.2071,41.2568,1200.0
2012-05-11 11:55:00,41.49,41.5,41.48,41.5,700.0,41.2568,41.2668,41.2469,41.2668,700.0
2012-05-11 12:00:00,41.53,41.53,41.5,41.5,1700.0,41.2966,41.2966,41.2668,41.2668,1700.0
2012-05-11 12:05:00,41.52,41.53,41.51,41.53,400.0,41.2867,41.2966,41.2767,41.2966,400.0
2012-05-11 12:10:00,41.53,41.53,41.53,41.53,600.0,41.2966,41.2966,41.2966,41.2966,600.0
2012-05-11 12:15:00,41.53,41.57,41.52,41.52,800.0,41.2966,41.3364,41.2867,41.2867,800.0
2012-05-11 12:20:00,41.53,41.6,41.53,41.58,4400.0,41.2966,41.3662,41.2966,41.3463,4400.0
2012-05-11 12:25:00,41.58,41.58,41.53,41.53,2100.0,41.3463,41.3463,41.2966,41.2966,2100.0
2012-05-11 12:30:00,41.53,41.57,41.51,41.57,1500.0,41.2966,41.3364,41.2767,41.3364,1500.0
2012-05-11 12:35:00,41.53,41.58,41.53,41.58,1500.0,41.2966,41.3463,41.2966,41.3463,1500.0
2012-05-11 12:40:00,41.57,41.59,41.55,41.55,2700.0,41.3364,41.3563,41.3165,41.3165,2700.0
2012-05-11 12:45:00,41.54,41.58,41.5,41.58,4300.0,41.3066,41.3463,41.2668,41.3463,4300.0
2012-05-11 12:50:00,41.59,41.59,41.48,41.48,1200.0,41.3563,41.3563,41.2469,41.2469,1200.0
2012-05-11 12:55:00,41.5,41.51,41.48,41.48,2000.0,41.2668,41.2767,41.2469,41.2469,2000.0
2012-05-11 13:00:00,41.47,41.55,41.47,41.54,2600.0,41.2369,41.3165,41.2369,41.3066,2600.0
2012-05-11 13:05:00,41.53,41.54,41.52,41.54,700.0,41.2966,41.3066,41.2867,41.3066,700.0
2012-05-11 13:10:00,41.51,41.51,41.5,41.51,1000.0,41.2767,41.2767,41.2668,41.2767,1000.0
2012-05-11 13:15:00,41.5,41.51,41.48,41.51,600.0,41.2668,41.2767,41.2469,41.2767,600.0
2012-05-11 13:20:00,41.52,41.53,41.49,41.49,2500.0,41.2867,41.2966,41.2568,41.2568,2500.0
2012-05-11 13:25:00,41.51,41.51,41.51,41.51,300.0,41.2767,41.2767,41.2767,41.2767,300.0
2012-05-11 13:30:00,41.5,41.56,41.49,41.49,3600.0,41.2668,41.3264,41.2568,41.2568,3600.0
2012-05-11 13:35:00,41.51,41.52,41.47,41.5,2600.0,41.2767,41.2867,41.2369,41.2668,2600.0
2012-05-11 13:40:00,41.45,41.55,41.45,41.51,2900.0,41.2171,41.3165,41.2171,41.2767,2900.0
2012-05-11 13:45:00,41.52,41.53,41.45,41.45,1700.0,41.2867,41.2966,41.2171,41.2171,1700.0
2012-05-11 13:50:00,41.45,41.45,41.45,41.45,0.0,41.2171,41.2171,41.2171,41.2171,0.0
2012-05-11 13:55:00,41.5,41.54,41.47,41.5,3000.0,41.2668,41.3066,41.2369,41.2668,3000.0
2012-05-11 14:00:00,41.53,41.53,41.5,41.5,1400.0,41.2966,41.2966,41.2668,41.2668,1400.0
2012-05-11 14:05:00,41.56,41.56,41.45,41.52,3200.0,41.3264,41.3264,41.2171,41.2867,3200.0
2012-05-11 14:10:00,41.55,41.55,41.48,41.5,900.0,41.3165,41.3165,41.2469,41.2668,900.0
2012-05-11 14:15:00,41.54,41.59,41.53,41.53,3200.0,41.3066,41.3563,41.2966,41.2966,3200.0
2012-05-11 14:20:00,41.54,41.54,41.49,41.49,700.0,41.3066,41.3066,41.2568,41.2568,700.0
2012-05-11 14:25:00,41.5,41.51,41.5,41.51,400.0,41.2668,41.2767,41.2668,41.2767,400.0
2012-05-11 14:30:00,41.51,41.53,41.46,41.5,2200.0,41.2767,41.2966,41.227,41.2668,2200.0
2012-05-11 14:35:00,41.52,41.52,41.48,41.5,1200.0,41.2867,41.2867,41.2469,41.2668,1200.0
2012-05-11 14:40:00,41.5,41.51,41.5,41.5,700.0,41.2668,41.2767,41.2668,41.2668,700.0
2012-05-11 14:45:00,41.5,41.56,41.5,41.5,3800.0,41.2668,41.3264,41.2668,41.2668,3800.0
2012-05-11 14:50:00,41.43,41.51,41.42,41.49,2400.0,41.1972,41.2767,41.1872,41.2568,2400.0
2012-05-11 14:55:00,41.47,41.5,41.45,41.48,1700.0,41.2369,41.2668,41.2171,41.2469,1700.0
2012-05-11 15:00:00,41.49,41.49,41.47,41.47,400.0,41.2568,41.2568,41.2369,41.2369,400.0
2012-05-11 15:05:00,41.45,41.5,41.45,41.46,6200.0,41.2171,41.2668,41.2171,41.227,6200.0
2012-05-11 15:10:00,41.49,41.49,41.36,41.44,1700.0,41.2568,41.2568,41.1276,41.2071,1700.0
2012-05-11 15:15:00,41.47,41.49,41.46,41.46,700.0,41.2369,41.2568,41.227,41.227,700.0
2012-05-11 15:20:00,41.5,41.56,41.5,41.52,1300.0,41.2668,41.3264,41.2668,41.2867,1300.0
2012-05-11 15:25:00,41.48,41.55,41.48,41.52,1500.0,41.2469,41.3165,41.2469,41.2867,1500.0
2012-05-11 15:30:00,41.53,41.55,41.5,41.54,4700.0,41.2966,41.3165,41.2668,41.3066,4700.0
2012-05-11 15:35:00,41.52,41.54,41.52,41.53,1200.0,41.2867,41.3066,41.2867,41.2966,1200.0
2012-05-11 15:40:00,41.53,41.53,41.47,41.47,3500.0,41.2966,41.2966,41.2369,41.2369,3500.0
2012-05-11 15:45:00,41.46,41.52,41.42,41.48,6000.0,41.227,41.2867,41.1872,41.2469,6000.0
2012-05-11 15:50:00,41.47,41.47,41.28,41.3,7300.0,41.2369,41.2369,41.048,41.0679,7300.0
2012-05-11 15:55:00,41.31,41.5,41.28,41.48,12300.0,41.0778,41.2668,41.048,41.2469,12300.0
2012-05-14 09:30:00,41.02,41.17,41.02,41.17,900.0,40.7895,40.9386,40.7895,40.9386,900.0
2012-05-14 09:35:00,41.2,41.33,41.2,41.28,600.0,40.9685,41.0977,40.9685,41.048,600.0
2012-05-14 09:40:00,41.25,41.3,41.19,41.27,3900.0,41.0182,41.0679,40.9585,41.0381,3900.0
2012-05-14 09:45:00,41.22,41.27,41.2,41.22,2700.0,40.9884,41.0381,40.9685,40.9884,2700.0
2012-05-14 09:50:00,41.22,41.3,41.22,41.27,1000.0,40.9884,41.0679,40.9884,41.0381,1000.0
2012-05-14 09:55:00,41.25,41.27,41.15,41.15,3400.0,41.0182,41.0381,40.9187,40.9187,3400.0
2012-05-14 10:00:00,41.12,41.15,41.03,41.14,3000.0,40.8889,40.9187,40.7994,40.9088,3000.0
2012-05-14 10:05:00,41.09,41.12,41.08,41.1,2600.0,40.8591,40.8889,40.8491,40.869,2600.0
2012-05-14 10:10:00,41.07,41.1,41.06,41.06,800.0,40.8392,40.869,40.8293,40.8293,800.0
2012-05-14 10:15:00,41.06,41.08,41.0,41.04,1700.0,40.8293,40.8491,40.7696,40.8094,1700.0
2012-05-14 10:20:00,41.04,41.04,40.99,41.04,1300.0,40.8094,40.8094,40.7596,40.8094,1300.0
2012-05-14 10:25:00,41.0,41.0,40.87,40.87,3000.0,40.7696,40.7696,40.6403,40.6403,3000.0
2012-05-14 10:30:00,40.9,40.96,40.9,40.96,3300.0,40.6702,40.7298,40.6702,40.7298,3300.0
2012-05-14 10:35:00,41.0,41.17,41.0,41.17,900.0,40.7696,40.9386,40.7696,40.9386,900.0
2012-05-14 10:40:00,41.21,41.21,41.16,41.17,1500.0,40.9784,40.9784,40.9287,40.9386,1500.0
2012-05-14 10:45:00,41.17,41.18,41.17,41.18,700.0,40.9386,40.9486,40.9386,40.9486,700.0
2012-05-14 10:50:00,41.19,41.26,41.18,41.24,3300.0,40.9585,41.0281,40.9486,41.0082,3300.0
2012-05-14 10:55:00,41.22,41.22,41.2,41.2,400.0,40.9884,40.9884,40.9685,40.9685,400.0
2012-05-14 11:00:00,41.2,41.2,41.15,41.17,900.0,40.9685,40.9685,40.9187,40.9386,900.0
2012-05-14 11:05:00,41.17,41.2,41.12,41.12,1700.0,40.9386,40.9685,40.8889,40.8889,1700.0
2012-05-14 11:10:00,41.1,41.1,41.08,41.08,400.0,40.869,40.869,40.8491,40.8491,400.0
2012-05-14 11:15:00,41.08,41.21,41.07,41.21,16900.0,40.8491,40.9784,40.8392,40.9784,16900.0
2012-05-14 11:20:00,41.21,41.36,41.19,41.31,17100.0,40.9784,41.1276,40.9585,41.0778,17100.0
2012-05-14 11:25:00,41.34,41.45,41.34,41.44,2700.0,41.1077,41.2171,41.1077,41.2071,2700.0
2012-05-14 11:30:00,41.42,41.46,41.4,41.42,3100.0,41.1872,41.227,41.1673,41.1872,3100.0
2012-05-14 11:35:00,41.42,41.46,41.42,41.44,2400.0,41.1872,41.227,41.1872,41.2071,2400.0
2012-05-14 11:40:00,41.42,41.45,41.39,41.41,3500.0,41.1872,41.2171,41.1574,41.1773,3500.0
2012-05-14 11:45:00,41.42,41.46,41.42,41.46,1100.0,41.1872,41.227,41.1872,41.227,1100.0
2012-05-14 11:50:00,41.46,41.47,41.42,41.46,4000.0,41.227,41.2369,41.1872,41.227,4000.0
2012-05-14 11:55:00,41.48,41.51,41.48,41.51,600.0,41.2469,41.2767,41.2469,41.2767,600.0
2012-05-14 12:00:00,41.55,41.57,41.55,41.57,800.0,41.3165,41.3364,41.3165,41.3364,800.0
2012-05-14 12:05:00,41.59,41.6,41.56,41.56,1800.0,41.3563,41.3662,41.3264,41.3264,1800.0
2012-05-14 12:10:00,41.56,41.56,41.56,41.56,0.0,41.3264,41.3264,41.3264,41.3264,0.0
2012-05-14 12:15:00,41.56,41.57,41.53,41.53,4200.0,41.3264,41.3364,41.2966,41.2966,4200.0
2012-05-14 12:20:00,41.53,41.54,41.52,41.53,1200.0,41.2966,41.3066,41.2867,41.2966,1200.0
2012-05-14 12:25:00,41.54,41.55,41.54,41.55,200.0,41.3066,41.3165,41.3066,41.3165,200.0
2012-05-14 12:30:00,41.51,41.52,41.5,41.52,3100.0,41.2767,41.2867,41.2668,41.2867,3100.0
2012-05-14 12:35:00,41.5,41.5,41.45,41.45,1700.0,41.2668,41.2668,41.2171,41.2171,1700.0
2012-05-14 12:40:00,41.48,41.51,41.47,41.51,700.0,41.2469,41.2767,41.2369,41.2767,700.0
2012-05-14 12:45:00,41.51,41.53,41.51,41.53,1100.0,41.2767,41.2966,41.2767,41.2966,1100.0
2012-05-14 12:50:00,41.55,41.56,41.52,41.56,2300.0,41.3165,41.3264,41.2867,41.3264,2300.0
2012-05-14 12:55:00,41.54,41.54,41.45,41.45,1800.0,41.3066,41.3066,41.2171,41.2171,1800.0
2012-05-14 13:00:00,41.47,41.47,41.46,41.47,2200.0,41.2369,41.2369,41.227,41.2369,2200.0
2012-05-14 13:05:00,41.46,41.47,41.46,41.46,900.0,41.227,41.2369,41.227,41.227,900.0
2012-05-14 13:10:00,41.48,41.48,41.39,41.39,1500.0,41.2469,41.2469,41.1574,41.1574,1500.0
2012-05-14 13:15:00,41.39,41.44,41.39,41.43,3000.0,41.1574,41.2071,41.1574,41.1972,3000.0
2012-05-14 13:20:00,41.42,41.47,41.42,41.46,1300.0,41.1872,41.2369,41.1872,41.227,1300.0
2012-05-14 13:25:00,41.45,41.46,41.42,41.45,1500.0,41.2171,41.227,41.1872,41.2171,1500.0
2012-05-14 13:30:00,41.46,41.51,41.46,41.51,1500.0,41.227,41.2767,41.227,41.2767,1500.0
2012-05-14 13:35:00,41.53,41.54,41.53,41.54,900.0,41.2966,41.3066,41.2966,41.3066,900.0
2012-05-14 13:40:00,41.54,41.58,41.5,41.5,7000.0,41.3066,41.3463,41.2668,41.2668,7000.0
2012-05-14 13:45:00,41.5,41.52,41.48,41.48,2600.0,41.2668,41.2867,41.2469,41.2469,2600.0
2012-05-14 13:50:00,41.48,41.59,41.48,41.54,5900.0,41.2469,41.3563,41.2469,41.3066,5900.0
2012-05-14 13:55:00,41.55,41.56,41.54,41.55,2900.0,41.3165,41.3264,41.3066,41.3165,2900.0
2012-05-14 14:00:00,41.56,41.56,41.49,41.49,6900.0,41.3264,41.3264,41.2568,41.2568,6900.0
2012-05-14 14:05:00,41.5,41.5,41.49,41.49,500.0,41.2668,41.2668,41.2568,41.2568,500.0
2012-05-14 14:10:00,41.52,41.52,41.47,41.47,1700.0,41.2867,41.2867,41.2369,41.2369,1700.0
2012-05-14 14:15:00,41.51,41.51,41.43,41.44,1800.0,41.2767,41.2767,41.1972,41.2071,1800.0
2012-05-14 14:20:00,41.45,41.55,41.45,41.55,2400.0,41.2171,41.3165,41.2171,41.3165,2400.0
2012-05-14 14:25:00,41.55,41.55,41.51,41.53,3000.0,41.3165,41.3165,41.2767,41.2966,3000.0
2012-05-14 14:30:00,41.53,41.57,41.53,41.55,900.0,41.2966,41.3364,41.2966,41.3165,900.0
2012-05-14 14:35:00,41.54,41.55,41.41,41.41,3100.0,41.3066,41.3165,41.1773,41.1773,3100.0
2012-05-14 14:40:00,41.44,41.45,41.41,41.44,2700.0,41.2071,41.2171,41.1773,41.2071,2700.0
2012-05-14 14:45:00,41.45,41.45,41.35,41.35,1800.0,41.2171,41.2171,41.1176,41.1176,1800.0
2012-05-14 14:50:00,41.39,41.41,41.39,41.4,700.0,41.1574,41.1773,41.1574,41.1673,700.0
2012-05-14 14:55:00,41.39,41.4,41.28,41.33,5600.0,41.1574,41.1673,41.048,41.0977,5600.0
2012-05-14 15:00:00,41.38,41.38,41.3,41.3,2600.0,41.1475,41.1475,41.0679,41.0679,2600.0
2012-05-14 15:05:00,41.25,41.35,41.23,41.31,3900.0,41.0182,41.1176,40.9983,41.0778,3900.0
2012-05-14 15:10:00,41.33,41.34,41.32,41.32,3900.0,41.0977,41.1077,41.0878,41.0878,3900.0
2012-05-14 15:15:00,41.32,41.33,41.29,41.29,4000.0,41.0878,41.0977,41.058,41.058,4000.0
2012-05-14 15:20:00,41.27,41.27,41.2,41.26,4200.0,41.0381,41.0381,40.9685,41.0281,4200.0
2012-05-14 15:25:00,41.29,41.3,41.28,41.28,3200.0,41.058,41.0679,41.048,41.048,3200.0
2012-05-14 15:30:00,41.3,41.34,41.29,41.3,5700.0,41.0679,41.1077,41.058,41.0679,5700.0
2012-05-14 15:35:00,41.31,41.32,41.15,41.17,7600.0,41.0778,41.0878,40.9187,40.9386,7600.0
2012-05-14 15:40:00,41.14,41.2,41.07,41.14,12200.0,40.9088,40.9685,40.8392,40.9088,12200.0
2012-05-14 15:45:00,41.14,41.14,41.04,41.05,7300.0,40.9088,40.9088,40.8094,40.8193,7300.0
2012-05-14 15:50:00,41.04,41.14,41.02,41.1,5600.0,40.8094,40.9088,40.7895,40.869,5600.0
2012-05-14 15:55:00,41.08,41.12,41.03,41.04,13500.0,40.8491,40.8889,40.7994,40.8094,13500.0
2012-05-15 09:30:00,40.98,41.01,40.86,41.0,2400.0,40.7497,40.7795,40.6304,40.7696,2400.0
2012-05-15 09:35:00,41.01,41.03,40.88,40.88,4300.0,40.7795,40.7994,40.6503,40.6503,4300.0
2012-05-15 09:40:00,40.88,40.88,40.78,40.8,3800.0,40.6503,40.6503,40.5508,40.5707,3800.0
2012-05-15 09:45:00,40.8,40.91,40.77,40.86,6500.0,40.5707,40.6801,40.5409,40.6304,6500.0
2012-05-15 09:50:00,40.86,40.98,40.84,40.94,8600.0,40.6304,40.7497,40.6105,40.7099,8600.0
2012-05-15 09:55:00,40.93,40.96,40.89,40.89,1600.0,40.7,40.7298,40.6602,40.6602,1600.0
2012-05-15 10:00:00,40.93,41.01,40.77,40.8,9800.0,40.7,40.7795,40.5409,40.5707,9800.0
2012-05-15 10:05:00,40.83,40.94,40.82,40.89,5200.0,40.6005,40.7099,40.5906,40.6602,5200.0
2012-05-15 10:10:00,40.88,40.88,40.82,40.83,2900.0,40.6503,40.6503,40.5906,40.6005,2900.0
2012-05-15 10:15:00,40.86,40.91,40.82,40.87,4600.0,40.6304,40.6801,40.5906,40.6403,4600.0
2012-05-15 10:20:00,40.87,40.95,40.87,40.92,3300.0,40.6403,40.7199,40.6403,40.69,3300.0
2012-05-15 10:25:00,40.89,40.99,40.89,40.94,7300.0,40.6602,40.7596,40.6602,40.7099,7300.0
2012-05-15 10:30:00,40.93,40.95,40.85,40.88,4600.0,40.7,40.7199,40.6204,40.6503,4600.0
2012-05-15 10:35:00,40.89,40.92,40.88,40.91,3800.0,40.6602,40.69,40.6503,40.6801,3800.0
2012-05-15 10:40:00,40.89,40.97,40.89,40.89,5400.0,40.6602,40.7398,40.6602,40.6602,5400.0
2012-05-15 10:45:00,40.91,40.92,40.86,40.88,4100.0,40.6801,40.69,40.6304,40.6503,4100.0
2012-05-15 10:50:00,40.91,40.91,40.78,40.81,4000.0,40.6801,40.6801,40.5508,40.5807,4000.0
2012-05-15 10:55:00,40.82,40.9,40.82,40.9,1200.0,40.5906,40.6702,40.5906,40.6702,1200.0
2012-05-15 11:00:00,40.9,40.9,40.82,40.83,2600.0,40.6702,40.6702,40.5906,40.6005,2600.0
2012-05-15 11:05:00,40.83,40.83,40.81,40.82,300.0,40.6005,40.6005,40.5807,40.5906,300.0
2012-05-15 11:10:00,40.82,40.82,40.73,40.75,4800.0,40.5906,40.5906,40.5011,40.521,4800.0
2012-05-15 11:15:00,40.74,40.76,40.74,40.75,600.0,40.5111,40.5309,40.5111,40.521,600.0
2012-05-15 11:20:00,40.76,40.8,40.76,40.79,600.0,40.5309,40.5707,40.5309,40.5608,600.0
2012-05-15 11:25:00,40.78,40.78,40.72,40.78,1000.0,40.5508,40.5508,40.4912,40.5508,1000.0
2012-05-15 11:30:00,40.74,40.83,40.74,40.83,2300.0,40.5111,40.6005,40.5111,40.6005,2300.0
2012-05-15 11:35:00,40.83,41.05,40.83,41.03,2200.0,40.6005,40.8193,40.6005,40.7994,2200.0
2012-05-15 11:40:00,41.03,41.13,41.03,41.11,1500.0,40.7994,40.8989,40.7994,40.879,1500.0
2012-05-15 11:45:00,41.13,41.25,41.08,41.24,2800.0,40.8989,41.0182,40.8491,41.0082,2800.0
2012-05-15 11:50:00,41.25,41.25,41.24,41.25,1800.0,41.0182,41.0182,41.0082,41.0182,1800.0
2012-05-15 11:55:00,41.26,41.3,41.26,41.29,900.0,41.0281,41.0679,41.0281,41.058,900.0
2012-05-15 12:00:00,41.32,41.39,41.32,41.37,900.0,41.0878,41.1574,41.0878,41.1375,900.0
2012-05-15 12:05:00,41.38,41.54,41.38,41.51,4100.0,41.1475,41.3066,41.1475,41.2767,4100.0
2012-05-15 12:10:00,41.51,41.56,41.51,41.56,900.0,41.2767,41.3264,41.2767,41.3264,900.0
2012-05-15 12:15:00,41.55,41.57,41.54,41.54,1500.0,41.3165,41.3364,41.3066,41.3066,1500.0
2012-05-15 12:20:00,41.54,41.54,41.5,41.5,1100.0,41.3066,41.3066,41.2668,41.2668,1100.0
2012-05-15 12:25:00,41.47,41.6,41.47,41.59,1900.0,41.2369,41.3662,41.2369,41.3563,1900.0
2012-05-15 12:30:00,41.6,41.61,41.56,41.56,900.0,41.3662,41.3762,41.3264,41.3264,900.0
2012-05-15 12:35:00,41.58,41.62,41.58,41.62,900.0,41.3463,41.3861,41.3463,41.3861,900.0
2012-05-15 12:40:00,41.63,41.65,41.61,41.61,900.0,41.396,41.4159,41.3762,41.3762,900.0
2012-05-15 12:45:00,41.65,41.66,41.64,41.66,900.0,41.4159,41.4259,41.406,41.4259,900.0
2012-05-15 12:50:00,41.68,41.68,41.55,41.56,1600.0,41.4458,41.4458,41.3165,41.3264,1600.0
2012-05-15 12:55:00,41.55,41.56,41.47,41.5,7200.0,41.3165,41.3264,41.2369,41.2668,7200.0
2012-05-15 13:00:00,41.51,41.57,41.51,41.54,800.0,41.2767,41.3364,41.2767,41.3066,800.0
2012-05-15 13:05:00,41.58,41.61,41.58,41.58,800.0,41.3463,41.3762,41.3463,41.3463,800.0
2012-05-15 13:10:00,41.59,41.62,41.57,41.57,2400.0,41.3563,41.3861,41.3364,41.3364,2400.0
2012-05-15 13:15:00,41.55,41.6,41.54,41.58,1000.0,41.3165,41.3662,41.3066,41.3463,1000.0
2012-05-15 13:20:00,41.54,41.58,41.54,41.58,1500.0,41.3066,41.3463,41.3066,41.3463,1500.0
2012-05-15 13:25:00,41.59,41.59,41.53,41.55,2000.0,41.3563,41.3563,41.2966,41.3165,2000.0
2012-05-15 13:30:00,41.55,41.55,41.51,41.51,1900.0,41.3165,41.3165,41.2767,41.2767,1900.0
2012-05-15 13:35:00,41.5,41.54,41.5,41.53,1200.0,41.2668,41.3066,41.2668,41.2966,1200.0
2012-05-15 13:40:00,41.53,41.54,41.45,41.45,2500.0,41.2966,41.3066,41.2171,41.2171,2500.0
2012-05-15 13:45:00,41.4,41.45,41.32,41.37,3000.0,41.1673,41.2171,41.0878,41.1375,3000.0
2012-05-15 13:50:00,41.36,41.4,41.36,41.4,700.0,41.1276,41.1673,41.1276,41.1673,700.0
2012-05-15 13:55:00,41.38,41.39,41.25,41.39,2800.0,41.1475,41.1574,41.0182,41.1574,2800.0
2012-05-15 14:00:00,41.38,41.45,41.34,41.34,1800.0,41.1475,41.2171,41.1077,41.1077,1800.0
2012-05-15 14:05:00,41.34,41.34,41.31,41.34,400.0,41.1077,41.1077,41.0778,41.1077,400.0
2012-05-15 14:10:00,41.34,41.45,41.34,41.45,1400.0,41.1077,41.2171,41.1077,41.2171,1400.0
2012-05-15 14:15:00,41.45,41.45,41.37,41.41,1000.0,41.2171,41.2171,41.1375,41.1773,1000.0
2012-05-15 14:20:00,41.39,41.43,41.38,41.42,1600.0,41.1574,41.1972,41.1475,41.1872,1600.0
2012-05-15 14:25:00,41.42,41.46,41.38,41.38,1200.0,41.1872,41.227,41.1475,41.1475,1200.0
2012-05-15 14:30:00,41.39,41.39,41.39,41.39,100.0,41.1574,41.1574,41.1574,41.1574,100.0
2012-05-15 14:35:00,41.43,41.43,41.31,41.31,1600.0,41.1972,41.1972,41.0778,41.0778,1600.0
2012-05-15 14:40:00,41.29,41.36,41.29,41.31,1700.0,41.058,41.1276,41.058,41.0778,1700.0
2012-05-15 14:45:00,41.31,41.39,41.31,41.39,1000.0,41.0778,41.1574,41.0778,41.1574,1000.0
2012-05-15 14:50:00,41.36,41.37,41.31,41.31,1900.0,41.1276,41.1375,41.0778,41.0778,1900.0
2012-05-15 14:55:00,41.29,41.33,41.27,41.27,1400.0,41.058,41.0977,41.0381,41.0381,1400.0
2012-05-15 15:00:00,41.26,41.26,41.1,41.1,4000.0,41.0281,41.0281,40.869,40.869,4000.0
2012-05-15 15:05:00,41.13,41.14,41.06,41.06,4500.0,40.8989,40.9088,40.8293,40.8293,4500.0
2012-05-15 15:10:00,41.05,41.08,40.99,41.02,4800.0,40.8193,40.8491,40.7596,40.7895,4800.0
2012-05-15 15:15:00,41.02,41.06,40.99,41.0,8200.0,40.7895,40.8293,40.7596,40.7696,8200.0
2012-05-15 15:20:00,40.99,41.03,40.99,41.03,12200.0,40.7596,40.7994,40.7596,40.7994,12200.0
2012-05-15 15:25:00,41.0,41.04,40.87,40.88,14200.0,40.7696,40.8094,40.6403,40.6503,14200.0
2012-05-15 15:30:00,40.91,41.03,40.89,41.01,4700.0,40.6801,40.7994,40.6602,40.7795,4700.0
2012-05-15 15:35:00,41.01,41.02,40.93,40.98,6200.0,40.7795,40.7895,40.7,40.7497,6200.0
2012-05-15 15:40:00,40.97,41.08,40.96,41.02,6600.0,40.7398,40.8491,40.7298,40.7895,6600.0
2012-05-15 15:45:00,41.02,41.04,40.88,40.9,10300.0,40.7895,40.8094,40.6503,40.6702,10300.0
2012-05-15 15:50:00,40.88,40.91,40.83,40.86,10900.0,40.6503,40.6801,40.6005,40.6304,10900.0
2012-05-15 15:55:00,40.86,40.96,40.86,40.94,14300.0,40.6304,40.7298,40.6304,40.7099,14300.0
2012-05-16 09:30:00,41.11,41.23,41.11,41.19,1500.0,40.879,40.9983,40.879,40.9585,1500.0
2012-05-16 09:35:00,41.16,41.34,41.12,41.34,2000.0,40.9287,41.1077,40.8889,41.1077,2000.0
2012-05-16 09:40:00,41.38,41.48,41.32,41.4,5300.0,41.1475,41.2469,41.0878,41.1673,5300.0
2012-05-16 09:45:00,41.37,41.53,41.27,41.53,2100.0,41.1375,41.2966,41.0381,41.2966,2100.0
2012-05-16 09:50:00,41.51,41.52,41.44,41.45,3400.0,41.2767,41.2867,41.2071,41.2171,3400.0
2012-05-16 09:55:00,41.44,41.45,41.38,41.39,2100.0,41.2071,41.2171,41.1475,41.1574,2100.0
2012-05-16 10:00:00,41.44,41.44,41.21,41.21,1600.0,41.2071,41.2071,40.9784,40.9784,1600.0
2012-05-16 10:05:00,41.21,41.26,41.21,41.26,200.0,40.9784,41.0281,40.9784,41.0281,200.0
2012-05-16 10:10:00,41.21,41.21,41.17,41.17,800.0,40.9784,40.9784,40.9386,40.9386,800.0
2012-05-16 10:15:00,41.22,41.33,41.22,41.33,1400.0,40.9884,41.0977,40.9884,41.0977,1400.0
2012-05-16 10:20:00,41.34,41.4,41.34,41.4,500.0,41.1077,41.1673,41.1077,41.1673,500.0
2012-05-16 10:25:00,41.35,41.39,41.3,41.3,1500.0,41.1176,41.1574,41.0679,41.0679,1500.0
2012-05-16 10:30:00,41.31,41.42,41.31,41.35,1900.0,41.0778,41.1872,41.0778,41.1176,1900.0
2012-05-16 10:35:00,41.36,41.37,41.33,41.33,700.0,41.1276,41.1375,41.0977,41.0977,700.0
2012-05-16 10:40:00,41.3,41.5,41.3,41.47,2700.0,41.0679,41.2668,41.0679,41.2369,2700.0
2012-05-16 10:45:00,41.46,41.47,41.4,41.44,1000.0,41.227,41.2369,41.1673,41.2071,1000.0
2012-05-16 10:50:00,41.41,41.41,41.34,41.34,500.0,41.1773,41.1773,41.1077,41.1077,500.0
2012-05-16 10:55:00,41.37,41.37,41.32,41.32,200.0,41.1375,41.1375,41.0878,41.0878,200.0
2012-05-16 11:00:00,41.36,41.41,41.35,41.39,900.0,41.1276,41.1773,41.1176,41.1574,900.0
2012-05-16 11:05:00,41.39,41.4,41.16,41.27,3600.0,41.1574,41.1673,40.9287,41.0381,3600.0
2012-05-16 11:10:00,41.28,41.32,41.26,41.29,2800.0,41.048,41.0878,41.0281,41.058,2800.0
2012-05-16 11:15:00,41.33,41.35,41.26,41.28,2100.0,41.0977,41.1176,41.0281,41.048,2100.0
2012-05-16 11:20:00,41.26,41.35,41.26,41.35,1000.0,41.0281,41.1176,41.0281,41.1176,1000.0
2012-05-16 11:25:00,41.37,41.37,41.32,41.32,700.0,41.1375,41.1375,41.0878,41.0878,700.0
2012-05-16 11:30:00,41.36,41.37,41.32,41.35,900.0,41.1276,41.1375,41.0878,41.1176,900.0
2012-05-16 11:35:00,41.35,41.37,41.34,41.36,1500.0,41.1176,41.1375,41.1077,41.1276,1500.0
2012-05-16 11:40:00,41.39,41.39,41.32,41.34,900.0,41.1574,41.1574,41.0878,41.1077,900.0
2012-05-16 11:45:00,41.34,41.4,41.32,41.4,1500.0,41.1077,41.1673,41.0878,41.1673,1500.0
2012-05-16 11:50:00,41.43,41.47,41.43,41.46,500.0,41.1972,41.2369,41.1972,41.227,500.0
2012-05-16 11:55:00,41.48,41.5,41.44,41.45,4300.0,41.2469,41.2668,41.2071,41.2171,4300.0
2012-05-16 12:00:00,41.48,41.48,41.37,41.39,1400.0,41.2469,41.2469,41.1375,41.1574,1400.0
2012-05-16 12:05:00,41.39,41.39,41.31,41.36,1000.0,41.1574,41.1574,41.0778,41.1276,1000.0
2012-05-16 12:10:00,41.4,41.4,41.37,41.37,600.0,41.1673,41.1673,41.1375,41.1375,600.0
2012-05-16 12:15:00,41.36,41.37,41.33,41.34,1000.0,41.1276,41.1375,41.0977,41.1077,1000.0
2012-05-16 12:20:00,41.36,41.36,41.32,41.34,1000.0,41.1276,41.1276,41.0878,41.1077,1000.0
2012-05-16 12:25:00,41.29,41.3,41.24,41.3,1500.0,41.058,41.0679,41.0082,41.0679,1500.0
2012-05-16 12:30:00,41.34,41.38,41.33,41.33,1100.0,41.1077,41.1475,41.0977,41.0977,1100.0
2012-05-16 12:35:00,41.33,41.33,41.24,41.24,1700.0,41.0977,41.0977,41.0082,41.0082,1700.0
2012-05-16 12:40:00,41.29,41.29,41.19,41.19,1300.0,41.058,41.058,40.9585,40.9585,1300.0
2012-05-16 12:45:00,41.21,41.23,41.16,41.18,1800.0,40.9784,40.9983,40.9287,40.9486,1800.0
2012-05-16 12:50:00,41.18,41.24,41.18,41.21,500.0,40.9486,41.0082,40.9486,40.9784,500.0
2012-05-16 12:55:00,41.18,41.18,41.06,41.08,1400.0,40.9486,40.9486,40.8293,40.8491,1400.0
2012-05-16 13:00:00,41.06,41.13,41.05,41.1,1000.0,40.8293,40.8989,40.8193,40.869,1000.0
2012-05-16 13:05:00,41.08,41.08,41.08,41.08,300.0,40.8491,40.8491,40.8491,40.8491,300.0
2012-05-16 13:10:00,41.07,41.07,41.07,41.07,500.0,40.8392,40.8392,40.8392,40.8392,500.0
2012-05-16 13:15:00,41.1,41.21,41.1,41.2,1200.0,40.869,40.9784,40.869,40.9685,1200.0
2012-05-16 13:20:00,41.18,41.18,41.15,41.15,700.0,40.9486,40.9486,40.9187,40.9187,700.0
2012-05-16 13:25:00,41.18,41.2,41.11,41.13,2900.0,40.9486,40.9685,40.879,40.8989,2900.0
2012-05-16 13:30:00,41.13,41.13,41.13,41.13,0.0,40.8989,40.8989,40.8989,40.8989,0.0
2012-05-16 13:35:00,41.08,41.08,40.99,40.99,2900.0,40.8491,40.8491,40.7596,40.7596,2900.0
2012-05-16 13:40:00,40.99,40.99,40.99,40.99,100.0,40.7596,40.7596,40.7596,40.7596,100.0
2012-05-16 13:45:00,41.0,41.1,41.0,41.06,2900.0,40.7696,40.869,40.7696,40.8293,2900.0
2012-05-16 13:50:00,41.03,41.07,41.03,41.06,900.0,40.7994,40.8392,40.7994,40.8293,900.0
2012-05-16 13:55:00,41.08,41.12,41.08,41.12,1200.0,40.8491,40.8889,40.8491,40.8889,1200.0
2012-05-16 14:00:00,41.1,41.17,41.04,41.04,3800.0,40.869,40.9386,40.8094,40.8094,3800.0
2012-05-16 14:05:00,41.05,41.06,41.02,41.03,1500.0,40.8193,40.8293,40.7895,40.7994,1500.0
2012-05-16 14:10:00,41.01,41.03,40.97,40.98,2300.0,40.7795,40.7994,40.7398,40.7497,2300.0
2012-05-16 14:15:00,41.0,41.05,40.99,41.03,3100.0,40.7696,40.8193,40.7596,40.7994,3100.0
2012-05-16 14:20:00,41.07,41.07,41.02,41.02,1300.0,40.8392,40.8392,40.7895,40.7895,1300.0
2012-05-16 14:25:00,41.04,41.04,41.0,41.0,1200.0,40.8094,40.8094,40.7696,40.7696,1200.0
2012-05-16 14:30:00,41.04,41.07,40.99,41.01,4900.0,40.8094,40.8392,40.7596,40.7795,4900.0
2012-05-16 14:35:00,40.99,41.01,40.99,41.01,4000.0,40.7596,40.7795,40.7596,40.7795,4000.0
2012-05-16 14:40:00,40.99,41.06,40.99,41.03,3400.0,40.7596,40.8293,40.7596,40.7994,3400.0
2012-05-16 14:45:00,41.07,41.15,41.05,41.11,3800.0,40.8392,40.9187,40.8193,40.879,3800.0
2012-05-16 14:50:00,41.09,41.11,41.06,41.06,1600.0,40.8591,40.879,40.8293,40.8293,1600.0
2012-05-16 14:55:00,41.08,41.14,41.08,41.1,1600.0,40.8491,40.9088,40.8491,40.869,1600.0
2012-05-16 15:00:00,41.02,41.05,41.01,41.05,1100.0,40.7895,40.8193,40.7795,40.8193,1100.0
2012-05-16 15:05:00,41.05,41.08,41.03,41.03,3700.0,40.8193,40.8491,40.7994,40.7994,3700.0
2012-05-16 15:10:00,41.02,41.1,41.02,41.07,19400.0,40.7895,40.869,40.7895,40.8392,19400.0
2012-05-16 15:15:00,41.06,41.07,40.98,40.98,29700.0,40.8293,40.8392,40.7497,40.7497,29700.0
2012-05-16 15:20:00,40.99,41.03,40.98,41.02,5700.0,40.7596,40.7994,40.7497,40.7895,5700.0
2012-05-16 15:25:00,41.03,41.04,41.01,41.01,3700.0,40.7994,40.8094,40.7795,40.7795,3700.0
2012-05-16 15:30:00,41.02,41.04,40.99,41.04,5800.0,40.7895,40.8094,40.7596,40.8094,5800.0
2012-05-16 15:35:00,41.05,41.06,41.0,41.01,3200.0,40.8193,40.8293,40.7696,40.7795,3200.0
2012-05-16 15:40:00,41.0,41.03,40.99,40.99,11400.0,40.7696,40.7994,40.7596,40.7596,11400.0
2012-05-16 15:45:00,40.99,41.02,40.96,40.99,17000.0,40.7596,40.7895,40.7298,40.7596,17000.0
2012-05-16 15:50:00,40.94,40.99,40.82,40.84,5700.0,40.7099,40.7596,40.5906,40.6105,5700.0
2012-05-16 15:55:00,40.84,40.92,40.73,40.75,19100.0,40.6105,40.69,40.5011,40.521,19100.0
2012-05-17 09:30:00,40.73,40.77,40.62,40.66,3200.0,40.5011,40.5409,40.3917,40.4315,3200.0
2012-05-17 09:35:00,40.61,40.61,40.51,40.52,2100.0,40.3818,40.3818,40.2823,40.2923,2100.0
2012-05-17 09:40:00,40.47,40.51,40.42,40.48,2800.0,40.2426,40.2823,40.1928,40.2525,2800.0
2012-05-17 09:45:00,40.43,40.43,40.4,40.42,1000.0,40.2028,40.2028,40.173,40.1928,1000.0
2012-05-17 09:50:00,40.47,40.5,40.42,40.42,1300.0,40.2426,40.2724,40.1928,40.1928,1300.0
2012-05-17 09:55:00,40.44,40.48,40.42,40.48,600.0,40.2127,40.2525,40.1928,40.2525,600.0
2012-05-17 10:00:00,40.43,40.47,40.13,40.26,5000.0,40.2028,40.2426,39.9045,40.0337,5000.0
2012-05-17 10:05:00,40.26,40.36,40.18,40.32,3200.0,40.0337,40.1332,39.9542,40.0934,3200.0
2012-05-17 10:10:00,40.42,40.44,40.35,40.39,2200.0,40.1928,40.2127,40.1232,40.163,2200.0
2012-05-17 10:15:00,40.48,40.57,40.48,40.56,900.0,40.2525,40.342,40.2525,40.3321,900.0
2012-05-17 10:20:00,40.62,40.68,40.58,40.68,3000.0,40.3917,40.4514,40.3519,40.4514,3000.0
2012-05-17 10:25:00,40.67,40.67,40.46,40.5,2300.0,40.4414,40.4414,40.2326,40.2724,2300.0
2012-05-17 10:30:00,40.53,40.55,40.46,40.55,1700.0,40.3022,40.3221,40.2326,40.3221,1700.0
2012-05-17 10:35:00,40.54,40.71,40.52,40.71,1400.0,40.3122,40.4812,40.2923,40.4812,1400.0
2012-05-17 10:40:00,40.72,40.81,40.65,40.65,2800.0,40.4912,40.5807,40.4216,40.4216,2800.0
2012-05-17 10:45:00,40.66,40.66,40.48,40.49,1400.0,40.4315,40.4315,40.2525,40.2625,1400.0
2012-05-17 10:50:00,40.42,40.5,40.31,40.5,2800.0,40.1928,40.2724,40.0835,40.2724,2800.0
2012-05-17 10:55:00,40.46,40.46,40.33,40.4,1700.0,40.2326,40.2326,40.1034,40.173,1700.0
2012-05-17 11:00:00,40.39,40.45,40.21,40.26,3700.0,40.163,40.2227,39.984,40.0337,3700.0
2012-05-17 11:05:00,40.3,40.39,40.25,40.3,3200.0,40.0735,40.163,40.0238,40.0735,3200.0
2012-05-17 11:10:00,40.27,40.31,40.22,40.27,2300.0,40.0437,40.0835,39.994,40.0437,2300.0
2012-05-17 11:15:00,40.27,40.27,40.2,40.24,1400.0,40.0437,40.0437,39.9741,40.0139,1400.0
2012-05-17 11:20:00,40.22,40.22,40.13,40.13,1700.0,39.994,39.994,39.9045,39.9045,1700.0
2012-05-17 11:25:00,40.13,40.18,40.07,40.12,2000.0,39.9045,39.9542,39.8448,39.8945,2000.0
2012-05-17 11:30:00,40.14,40.14,40.11,40.11,500.0,39.9144,39.9144,39.8846,39.8846,500.0
2012-05-17 11:35:00,40.13,40.17,40.12,40.17,1100.0,39.9045,39.9443,39.8945,39.9443,1100.0
2012-05-17 11:40:00,40.2,40.27,40.15,40.27,4200.0,39.9741,40.0437,39.9244,40.0437,4200.0
2012-05-17 11:45:00,40.23,40.27,40.14,40.14,1700.0,40.0039,40.0437,39.9144,39.9144,1700.0
2012-05-17 11:50:00,40.15,40.17,40.09,40.14,2200.0,39.9244,39.9443,39.8647,39.9144,2200.0
2012-05-17 11:55:00,40.12,40.13,40.11,40.12,600.0,39.8945,39.9045,39.8846,39.8945,600.0
2012-05-17 12:00:00,40.09,40.09,39.87,39.87,2800.0,39.8647,39.8647,39.6459,39.6459,2800.0
2012-05-17 12:05:00,39.87,39.9,39.85,39.85,800.0,39.6459,39.6758,39.6261,39.6261,800.0
2012-05-17 12:10:00,39.82,39.83,39.82,39.83,400.0,39.5962,39.6062,39.5962,39.6062,400.0
2012-05-17 12:15:00,39.84,39.97,39.83,39.97,2600.0,39.6161,39.7454,39.6062,39.7454,2600.0
2012-05-17 12:20:00,39.98,40.17,39.96,40.14,3200.0,39.7553,39.9443,39.7354,39.9144,3200.0
2012-05-17 12:25:00,40.2,40.22,40.17,40.17,2700.0,39.9741,39.994,39.9443,39.9443,2700.0
2012-05-17 12:30:00,40.2,40.25,40.18,40.19,1900.0,39.9741,40.0238,39.9542,39.9641,1900.0
2012-05-17 12:35:00,40.23,40.23,40.18,40.18,200.0,40.0039,40.0039,39.9542,39.9542,200.0
2012-05-17 12:40:00,40.25,40.33,40.25,40.3,1600.0,40.0238,40.1034,40.0238,40.0735,1600.0
2012-05-17 12:45:00,40.31,40.32,40.23,40.32,1400.0,40.0835,40.0934,40.0039,40.0934,1400.0
2012-05-17 12:50:00,40.32,40.34,40.3,40.3,1100.0,40.0934,40.1133,40.0735,40.0735,1100.0
2012-05-17 12:55:00,40.34,40.34,40.23,40.23,2100.0,40.1133,40.1133,40.0039,40.0039,2100.0
2012-05-17 13:00:00,40.28,40.33,40.25,40.33,1300.0,40.0536,40.1034,40.0238,40.1034,1300.0
2012-05-17 13:05:00,40.38,40.43,40.34,40.43,1000.0,40.1531,40.2028,40.1133,40.2028,1000.0
2012-05-17 13:10:00,40.44,40.51,40.44,40.47,2200.0,40.2127,40.2823,40.2127,40.2426,2200.0
2012-05-17 13:15:00,40.44,40.44,40.37,40.38,3100.0,40.2127,40.2127,40.1431,40.1531,3100.0
2012-05-17 13:20:00,40.39,40.41,40.37,40.41,1000.0,40.163,40.1829,40.1431,40.1829,1000.0
2012-05-17 13:25:00,40.41,40.41,40.36,40.36,1200.0,40.1829,40.1829,40.1332,40.1332,1200.0
2012-05-17 13:30:00,40.37,40.37,40.33,40.34,2300.0,40.1431,40.1431,40.1034,40.1133,2300.0
2012-05-17 13:35:00,40.37,40.38,40.36,40.36,1400.0,40.1431,40.1531,40.1332,40.1332,1400.0
2012-05-17 13:40:00,40.36,40.37,40.32,40.36,2500.0,40.1332,40.1431,40.0934,40.1332,2500.0
2012-05-17 13:45:00,40.32,40.32,40.2,40.21,1800.0,40.0934,40.0934,39.9741,39.984,1800.0
2012-05-17 13:50:00,40.24,40.25,40.19,40.21,1700.0,40.0139,40.0238,39.9641,39.984,1700.0
2012-05-17 13:55:00,40.19,40.19,40.19,40.19,200.0,39.9641,39.9641,39.9641,39.9641,200.0
2012-05-17 14:00:00,40.19,40.27,40.18,40.26,1900.0,39.9641,40.0437,39.9542,40.0337,1900.0
2012-05-17 14:05:00,40.27,40.28,40.17,40.2,4900.0,40.0437,40.0536,39.9443,39.9741,4900.0
2012-05-17 14:10:00,40.21,40.22,40.15,40.17,2500.0,39.984,39.994,39.9244,39.9443,2500.0
2012-05-17 14:15:00,40.16,40.19,40.15,40.17,2100.0,39.9343,39.9641,39.9244,39.9443,2100.0
2012-05-17 14:20:00,40.21,40.31,40.18,40.26,3600.0,39.984,40.0835,39.9542,40.0337,3600.0
2012-05-17 14:25:00,40.28,40.28,40.22,40.26,1200.0,40.0536,40.0536,39.994,40.0337,1200.0
2012-05-17 14:30:00,40.27,40.3,40.21,40.23,2700.0,40.0437,40.0735,39.984,40.0039,2700.0
2012-05-17 14:35:00,40.21,40.21,40.13,40.2,21000.0,39.984,39.984,39.9045,39.9741,21000.0
2012-05-17 14:40:00,40.21,40.24,40.19,40.24,3600.0,39.984,40.0139,39.9641,40.0139,3600.0
2012-05-17 14:45:00,40.22,40.25,40.15,40.21,7800.0,39.994,40.0238,39.9244,39.984,7800.0
2012-05-17 14:50:00,40.22,40.28,40.21,40.28,5500.0,39.994,40.0536,39.984,40.0536,5500.0
2012-05-17 14:55:00,40.27,40.32,40.27,40.32,1300.0,40.0437,40.0934,40.0437,40.0934,1300.0
2012-05-17 15:00:00,40.29,40.37,40.29,40.34,5300.0,40.0636,40.1431,40.0636,40.1133,5300.0
2012-05-17 15:05:00,40.37,40.38,40.2,40.27,6000.0,40.1431,40.1531,39.9741,40.0437,6000.0
2012-05-17 15:10:00,40.28,40.35,40.26,40.33,3600.0,40.0536,40.1232,40.0337,40.1034,3600.0
2012-05-17 15:15:00,40.35,40.35,40.29,40.33,4400.0,40.1232,40.1232,40.0636,40.1034,4400.0
2012-05-17 15:20:00,40.33,40.37,40.32,40.32,2900.0,40.1034,40.1431,40.0934,40.0934,2900.0
2012-05-17 15:25:00,40.3,40.36,40.3,40.33,1500.0,40.0735,40.1332,40.0735,40.1034,1500.0
2012-05-17 15:30:00,40.35,40.35,40.25,40.25,7100.0,40.1232,40.1232,40.0238,40.0238,7100.0
2012-05-17 15:35:00,40.27,40.27,40.16,40.19,7800.0,40.0437,40.0437,39.9343,39.9641,7800.0
2012-05-17 15:40:00,40.18,40.23,40.17,40.18,4800.0,39.9542,40.0039,39.9443,39.9542,4800.0
2012-05-17 15:45:00,40.16,40.16,40.0,40.04,5100.0,39.9343,39.9343,39.7752,39.815,5100.0
2012-05-17 15:50:00,40.04,40.09,40.0,40.07,7000.0,39.815,39.8647,39.7752,39.8448,7000.0
2012-05-17 15:55:00,40.09,40.09,39.97,39.97,15000.0,39.8647,39.8647,39.7454,39.7454,15000.0
2012-05-18 09:30:00,39.96,40.14,39.72,39.87,33900.0,39.7354,39.9144,39.4968,39.6459,33900.0
2012-05-18 09:35:00,39.81,39.81,39.78,39.78,400.0,39.5863,39.5863,39.5564,39.5564,400.0
2012-05-18 09:40:00,39.81,39.81,39.77,39.81,900.0,39.5863,39.5863,39.5465,39.5863,900.0
2012-05-18 09:45:00,39.81,39.99,39.81,39.99,1500.0,39.5863,39.7653,39.5863,39.7653,1500.0
2012-05-18 09:50:00,40.02,40.16,40.02,40.12,2300.0,39.7951,39.9343,39.7951,39.8945,2300.0
2012-05-18 09:55:00,40.18,40.18,39.95,39.95,2200.0,39.9542,39.9542,39.7255,39.7255,2200.0
2012-05-18 10:00:00,39.97,40.04,39.91,40.03,2500.0,39.7454,39.815,39.6857,39.805,2500.0
2012-05-18 10:05:00,40.04,40.04,39.99,40.02,2000.0,39.815,39.815,39.7653,39.7951,2000.0
2012-05-18 10:10:00,40.08,40.35,40.08,40.35,2100.0,39.8548,40.1232,39.8548,40.1232,2100.0
2012-05-18 10:15:00,40.34,40.34,40.22,40.22,1400.0,40.1133,40.1133,39.994,39.994,1400.0
2012-05-18 10:20:00,40.21,40.32,40.21,40.32,1100.0,39.984,40.0934,39.984,40.0934,1100.0
2012-05-18 10:25:00,40.34,40.38,40.32,40.38,1300.0,40.1133,40.1531,40.0934,40.1531,1300.0
2012-05-18 10:30:00,40.4,40.54,40.4,40.51,4800.0,40.173,40.3122,40.173,40.2823,4800.0
2012-05-18 10:35:00,40.56,40.56,40.51,40.52,2900.0,40.3321,40.3321,40.2823,40.2923,2900.0
2012-05-18 10:40:00,40.56,40.58,40.55,40.58,700.0,40.3321,40.3519,40.3221,40.3519,700.0
2012-05-18 10:45:00,40.6,40.64,40.58,40.64,2200.0,40.3718,40.4116,40.3519,40.4116,2200.0
2012-05-18 10:50:00,40.61,40.72,40.61,40.71,2600.0,40.3818,40.4912,40.3818,40.4812,2600.0
2012-05-18 10:55:00,40.7,40.71,40.65,40.65,2800.0,40.4713,40.4812,40.4216,40.4216,2800.0
2012-05-18 11:00:00,40.63,40.66,40.57,40.61,3000.0,40.4017,40.4315,40.342,40.3818,3000.0
2012-05-18 11:05:00,40.54,40.54,40.44,40.45,1700.0,40.3122,40.3122,40.2127,40.2227,1700.0
2012-05-18 11:10:00,40.42,40.54,40.42,40.44,1800.0,40.1928,40.3122,40.1928,40.2127,1800.0
2012-05-18 11:15:00,40.42,40.42,40.35,40.36,1900.0,40.1928,40.1928,40.1232,40.1332,1900.0
2012-05-18 11:20:00,40.38,40.38,40.28,40.28,1400.0,40.1531,40.1531,40.0536,40.0536,1400.0
2012-05-18 11:25:00,40.26,40.41,40.26,40.35,1600.0,40.0337,40.1829,40.0337,40.1232,1600.0
2012-05-18 11:30:00,40.35,40.39,40.16,40.16,1600.0,40.1232,40.163,39.9343,39.9343,1600.0
2012-05-18 11:35:00,40.15,40.15,39.95,40.08,1800.0,39.9244,39.9244,39.7255,39.8548,1800.0
2012-05-18 11:40:00,40.12,40.23,40.12,40.21,1400.0,39.8945,40.0039,39.8945,39.984,1400.0
2012-05-18 11:45:00,40.2,40.2,40.0,40.01,2200.0,39.9741,39.9741,39.7752,39.7852,2200.0
2012-05-18 11:50:00,39.96,39.99,39.93,39.94,2000.0,39.7354,39.7653,39.7056,39.7155,2000.0
2012-05-18 11:55:00,39.94,40.03,39.84,39.98,2500.0,39.7155,39.805,39.6161,39.7553,2500.0
2012-05-18 12:00:00,40.0,40.22,40.0,40.22,1500.0,39.7752,39.994,39.7752,39.994,1500.0
2012-05-18 12:05:00,40.17,40.2,40.15,40.17,2400.0,39.9443,39.9741,39.9244,39.9443,2400.0
2012-05-18 12:10:00,40.23,40.28,40.23,40.28,2000.0,40.0039,40.0536,40.0039,40.0536,2000.0
2012-05-18 12:15:00,40.28,40.28,40.18,40.19,1900.0,40.0536,40.0536,39.9542,39.9641,1900.0
2012-05-18 12:20:00,40.19,40.19,40.11,40.17,1300.0,39.9641,39.9641,39.8846,39.9443,1300.0
2012-05-18 12:25:00,40.24,40.35,40.24,40.35,700.0,40.0139,40.1232,40.0139,40.1232,700.0
2012-05-18 12:30:00,40.37,40.42,40.37,40.41,1200.0,40.1431,40.1928,40.1431,40.1829,1200.0
2012-05-18 12:35:00,40.4,40.4,40.38,40.39,1800.0,40.173,40.173,40.1531,40.163,1800.0
2012-05-18 12:40:00,40.4,40.5,40.4,40.44,1100.0,40.173,40.2724,40.173,40.2127,1100.0
2012-05-18 12:45:00,40.45,40.51,40.45,40.51,900.0,40.2227,40.2823,40.2227,40.2823,900.0
2012-05-18 12:50:00,40.49,40.49,40.46,40.46,1800.0,40.2625,40.2625,40.2326,40.2326,1800.0
2012-05-18 12:55:00,40.43,40.43,40.38,40.38,1600.0,40.2028,40.2028,40.1531,40.1531,1600.0
2012-05-18 13:00:00,40.33,40.34,40.31,40.31,900.0,40.1034,40.1133,40.0835,40.0835,900.0
2012-05-18 13:05:00,40.3,40.3,40.23,40.23,700.0,40.0735,40.0735,40.0039,40.0039,700.0
2012-05-18 13:10:00,40.27,40.3,40.27,40.3,400.0,40.0437,40.0735,40.0437,40.0735,400.0
2012-05-18 13:15:00,40.27,40.31,40.26,40.26,700.0,40.0437,40.0835,40.0337,40.0337,700.0
2012-05-18 13:20:00,40.26,40.26,40.26,40.26,0.0,40.0337,40.0337,40.0337,40.0337,0.0
2012-05-18 13:25:00,40.19,40.28,40.19,40.28,500.0,39.9641,40.0536,39.9641,40.0536,500.0
2012-05-18 13:30:00,40.27,40.32,40.27,40.32,400.0,40.0437,40.0934,40.0437,40.0934,400.0
2012-05-18 13:35:00,40.27,40.27,40.21,40.21,500.0,40.0437,40.0437,39.984,39.984,500.0
2012-05-18 13:40:00,40.24,40.32,40.24,40.3,2500.0,40.0139,40.0934,40.0139,40.0735,2500.0
2012-05-18 13:45:00,40.26,40.36,40.24,40.36,700.0,40.0337,40.1332,40.0139,40.1332,700.0
2012-05-18 13:50:00,40.41,40.41,40.32,40.38,2200.0,40.1829,40.1829,40.0934,40.1531,2200.0
2012-05-18 13:55:00,40.4,40.43,40.4,40.4,2700.0,40.173,40.2028,40.173,40.173,2700.0
2012-05-18 14:00:00,40.39,40.39,40.38,40.38,1100.0,40.163,40.163,40.1531,40.1531,1100.0
2012-05-18 14:05:00,40.36,40.61,40.36,40.45,17900.0,40.1332,40.3818,40.1332,40.2227,17900.0
2012-05-18 14:10:00,40.43,40.53,40.42,40.53,2400.0,40.2028,40.3022,40.1928,40.3022,2400.0
2012-05-18 14:15:00,40.55,40.55,40.45,40.45,1800.0,40.3221,40.3221,40.2227,40.2227,1800.0
2012-05-18 14:20:00,40.42,40.44,40.37,40.39,3200.0,40.1928,40.2127,40.1431,40.163,3200.0
2012-05-18 14:25:00,40.39,40.39,40.32,40.37,3000.0,40.163,40.163,40.0934,40.1431,3000.0
2012-05-18 14:30:00,40.36,40.36,40.18,40.18,3600.0,40.1332,40.1332,39.9542,39.9542,3600.0
2012-05-18 14:35:00,40.18,40.24,40.18,40.24,3100.0,39.9542,40.0139,39.9542,40.0139,3100.0
2012-05-18 14:40:00,40.2,40.2,40.15,40.17,800.0,39.9741,39.9741,39.9244,39.9443,800.0
2012-05-18 14:45:00,40.18,40.26,40.18,40.26,1900.0,39.9542,40.0337,39.9542,40.0337,1900.0
2012-05-18 14:50:00,40.27,40.36,40.27,40.35,3300.0,40.0437,40.1332,40.0437,40.1232,3300.0
2012-05-18 14:55:00,40.29,40.3,40.25,40.3,2300.0,40.0636,40.0735,40.0238,40.0735,2300.0
2012-05-18 15:00:00,40.26,40.3,40.2,40.24,4300.0,40.0337,40.0735,39.9741,40.0139,4300.0
2012-05-18 15:05:00,40.29,40.3,40.22,40.28,3100.0,40.0636,40.0735,39.994,40.0536,3100.0
2012-05-18 15:10:00,40.31,40.42,40.28,40.31,7000.0,40.0835,40.1928,40.0536,40.0835,7000.0
2012-05-18 15:15:00,40.38,40.38,40.3,40.38,2400.0,40.1531,40.1531,40.0735,40.1531,2400.0
2012-05-18 15:20:00,40.35,40.35,40.25,40.25,4000.0,40.1232,40.1232,40.0238,40.0238,4000.0
2012-05-18 15:25:00,40.24,40.3,40.22,40.22,3200.0,40.0139,40.0735,39.994,39.994,3200.0
2012-05-18 15:30:00,40.24,40.24,40.07,40.08,3700.0,40.0139,40.0139,39.8448,39.8548,3700.0
2012-05-18 15:35:00,40.09,40.15,40.05,40.08,4700.0,39.8647,39.9244,39.8249,39.8548,4700.0
2012-05-18 15:40:00,40.08,40.08,39.93,39.96,5500.0,39.8548,39.8548,39.7056,39.7354,5500.0
2012-05-18 15:45:00,39.96,40.03,39.9,39.9,5400.0,39.7354,39.805,39.6758,39.6758,5400.0
2012-05-18 15:50:00,39.92,39.94,39.84,39.87,6800.0,39.6957,39.7155,39.6161,39.6459,6800.0
2012-05-18 15:55:00,39.85,39.97,39.85,39.92,26500.0,39.6261,39.7454,39.6261,39.6957,26500.0
2012-05-21 09:30:00,39.93,40.0,39.85,39.92,3500.0,39.7056,39.7752,39.6261,39.6957,3500.0
2012-05-21 09:35:00,39.93,40.05,39.87,40.05,2100.0,39.7056,39.8249,39.6459,39.8249,2100.0
2012-05-21 09:40:00,40.05,40.05,39.9,39.93,4200.0,39.8249,39.8249,39.6758,39.7056,4200.0
2012-05-21 09:45:00,39.87,39.9,39.81,39.87,2500.0,39.6459,39.6758,39.5863,39.6459,2500.0
2012-05-21 09:50:00,39.8,39.8,39.42,39.42,3900.0,39.5763,39.5763,39.1985,39.1985,3900.0
2012-05-21 09:55:00,39.4,39.69,39.37,39.69,3400.0,39.1786,39.467,39.1487,39.467,3400.0
2012-05-21 10:00:00,39.78,40.03,39.78,40.03,9400.0,39.5564,39.805,39.5564,39.805,9400.0
2012-05-21 10:05:00,40.08,40.14,40.03,40.14,3100.0,39.8548,39.9144,39.805,39.9144,3100.0
2012-05-21 10:10:00,40.14,40.23,40.1,40.18,4700.0,39.9144,40.0039,39.8746,39.9542,4700.0
2012-05-21 10:15:00,40.18,40.42,40.18,40.42,2000.0,39.9542,40.1928,39.9542,40.1928,2000.0
2012-05-21 10:20:00,40.41,40.45,40.36,40.36,4200.0,40.1829,40.2227,40.1332,40.1332,4200.0
2012-05-21 10:25:00,40.36,40.54,40.35,40.54,2100.0,40.1332,40.3122,40.1232,40.3122,2100.0
2012-05-21 10:30:00,40.48,40.66,40.48,40.66,1900.0,40.2525,40.4315,40.2525,40.4315,1900.0
2012-05-21 10:35:00,40.71,40.78,40.67,40.7,4900.0,40.4812,40.5508,40.4414,40.4713,4900.0
2012-05-21 10:40:00,40.7,40.74,40.65,40.65,3200.0,40.4713,40.5111,40.4216,40.4216,3200.0
2012-05-21 10:45:00,40.66,40.67,40.45,40.6,14800.0,40.4315,40.4414,40.2227,40.3718,14800.0
2012-05-21 10:50:00,40.63,40.76,40.63,40.7,2900.0,40.4017,40.5309,40.4017,40.4713,2900.0
2012-05-21 10:55:00,40.74,40.77,40.69,40.71,4100.0,40.5111,40.5409,40.4613,40.4812,4100.0
2012-05-21 11:00:00,40.72,40.72,40.68,40.68,3700.0,40.4912,40.4912,40.4514,40.4514,3700.0
2012-05-21 11:05:00,40.62,40.69,40.62,40.64,3500.0,40.3917,40.4613,40.3917,40.4116,3500.0
2012-05-21 11:10:00,40.63,40.63,40.53,40.53,5000.0,40.4017,40.4017,40.3022,40.3022,5000.0
2012-05-21 11:15:00,40.55,40.61,40.55,40.55,4600.0,40.3221,40.3818,40.3221,40.3221,4600.0
2012-05-21 11:20:00,40.56,40.56,40.55,40.55,200.0,40.3321,40.3321,40.3221,40.3221,200.0
2012-05-21 11:25:00,40.6,40.65,40.58,40.58,3600.0,40.3718,40.4216,40.3519,40.3519,3600.0
2012-05-21 11:30:00,40.6,40.6,40.55,40.59,1500.0,40.3718,40.3718,40.3221,40.3619,1500.0
2012-05-21 11:35:00,40.59,40.73,40.59,40.68,3700.0,40.3619,40.5011,40.3619,40.4514,3700.0
2012-05-21 11:40:00,40.7,40.75,40.69,40.75,2200.0,40.4713,40.521,40.4613,40.521,2200.0
2012-05-21 11:45:00,40.75,40.77,40.74,40.74,2500.0,40.521,40.5409,40.5111,40.5111,2500.0
2012-05-21 11:50:00,40.75,40.8,40.75,40.79,1900.0,40.521,40.5707,40.521,40.5608,1900.0
2012-05-21 11:55:00,40.79,40.82,40.75,40.76,2300.0,40.5608,40.5906,40.521,40.5309,2300.0
2012-05-21 12:00:00,40.76,40.81,40.76,40.81,3700.0,40.5309,40.5807,40.5309,40.5807,3700.0
2012-05-21 12:05:00,40.84,40.85,40.77,40.78,2000.0,40.6105,40.6204,40.5409,40.5508,2000.0
2012-05-21 12:10:00,40.81,40.88,40.81,40.88,3100.0,40.5807,40.6503,40.5807,40.6503,3100.0
2012-05-21 12:15:00,40.9,41.0,40.9,41.0,2800.0,40.6702,40.7696,40.6702,40.7696,2800.0
2012-05-21 12:20:00,41.0,41.21,41.0,41.18,3900.0,40.7696,40.9784,40.7696,40.9486,3900.0
2012-05-21 12:25:00,41.17,41.3,41.16,41.27,2800.0,40.9386,41.0679,40.9287,41.0381,2800.0
2012-05-21 12:30:00,41.27,41.28,41.27,41.28,600.0,41.0381,41.048,41.0381,41.048,600.0
2012-05-21 12:35:00,41.29,41.33,41.28,41.29,1800.0,41.058,41.0977,41.048,41.058,1800.0
2012-05-21 12:40:00,41.29,41.3,41.19,41.19,1900.0,41.058,41.0679,40.9585,40.9585,1900.0
2012-05-21 12:45:00,41.16,41.16,41.11,41.11,1200.0,40.9287,40.9287,40.879,40.879,1200.0
2012-05-21 12:50:00,41.1,41.1,41.01,41.01,1700.0,40.869,40.869,40.7795,40.7795,1700.0
2012-05-21 12:55:00,41.03,41.06,41.01,41.06,1200.0,40.7994,40.8293,40.7795,40.8293,1200.0
2012-05-21 13:00:00,41.08,41.12,41.08,41.12,800.0,40.8491,40.8889,40.8491,40.8889,800.0
2012-05-21 13:05:00,41.11,41.13,40.99,40.99,11700.0,40.879,40.8989,40.7596,40.7596,11700.0
2012-05-21 13:10:00,40.98,41.01,40.84,40.84,4500.0,40.7497,40.7795,40.6105,40.6105,4500.0
2012-05-21 13:15:00,40.87,40.9,40.87,40.9,1000.0,40.6403,40.6702,40.6403,40.6702,1000.0
2012-05-21 13:20:00,40.98,40.98,40.92,40.93,1100.0,40.7497,40.7497,40.69,40.7,1100.0
2012-05-21 13:25:00,40.94,40.97,40.93,40.97,1100.0,40.7099,40.7398,40.7,40.7398,1100.0
2012-05-21 13:30:00,41.0,41.0,40.94,40.94,4000.0,40.7696,40.7696,40.7099,40.7099,4000.0
2012-05-21 13:35:00,40.94,40.98,40.94,40.98,800.0,40.7099,40.7497,40.7099,40.7497,800.0
2012-05-21 13:40:00,40.97,41.02,40.96,41.0,3100.0,40.7398,40.7895,40.7298,40.7696,3100.0
2012-05-21 13:45:00,41.0,41.05,40.94,40.96,4800.0,40.7696,40.8193,40.7099,40.7298,4800.0
2012-05-21 13:50:00,40.94,40.94,40.93,40.93,600.0,40.7099,40.7099,40.7,40.7,600.0
2012-05-21 13:55:00,40.93,41.0,40.93,41.0,2600.0,40.7,40.7696,40.7,40.7696,2600.0
2012-05-21 14:00:00,41.02,41.02,40.9,40.9,2600.0,40.7895,40.7895,40.6702,40.6702,2600.0
2012-05-21 14:05:00,40.88,40.93,40.87,40.93,1000.0,40.6503,40.7,40.6403,40.7,1000.0
2012-05-21 14:10:00,40.92,40.92,40.87,40.87,900.0,40.69,40.69,40.6403,40.6403,900.0
2012-05-21 14:15:00,40.9,40.93,40.87,40.93,2100.0,40.6702,40.7,40.6403,40.7,2100.0
2012-05-21 14:20:00,40.99,41.01,40.91,40.92,2700.0,40.7596,40.7795,40.6801,40.69,2700.0
2012-05-21 14:25:00,40.94,40.94,40.91,40.92,1100.0,40.7099,40.7099,40.6801,40.69,1100.0
2012-05-21 14:30:00,40.91,40.93,40.91,40.93,1000.0,40.6801,40.7,40.6801,40.7,1000.0
2012-05-21 14:35:00,40.97,41.0,40.96,40.96,3000.0,40.7398,40.7696,40.7298,40.7298,3000.0
2012-05-21 14:40:00,40.93,40.98,40.93,40.97,2000.0,40.7,40.7497,40.7,40.7398,2000.0
2012-05-21 14:45:00,40.99,41.02,40.98,41.0,2800.0,40.7596,40.7895,40.7497,40.7696,2800.0
2012-05-21 14:50:00,40.98,41.01,40.98,40.99,2100.0,40.7497,40.7795,40.7497,40.7596,2100.0
2012-05-21 14:55:00,41.0,41.07,40.99,41.04,2400.0,40.7696,40.8392,40.7596,40.8094,2400.0
2012-05-21 15:00:00,41.05,41.16,41.05,41.13,2100.0,40.8193,40.9287,40.8193,40.8989,2100.0
2012-05-21 15:05:00,41.13,41.17,41.12,41.17,1400.0,40.8989,40.9386,40.8889,40.9386,1400.0
2012-05-21 15:10:00,41.16,41.19,41.11,41.11,2600.0,40.9287,40.9585,40.879,40.879,2600.0
2012-05-21 15:15:00,41.11,41.14,41.08,41.11,4200.0,40.879,40.9088,40.8491,40.879,4200.0
2012-05-21 15:20:00,41.14,41.16,41.09,41.09,3000.0,40.9088,40.9287,40.8591,40.8591,3000.0
2012-05-21 15:25:00,41.1,41.12,41.09,41.1,2900.0,40.869,40.8889,40.8591,40.869,2900.0
2012-05-21 15:30:00,41.05,41.12,41.01,41.12,3800.0,40.8193,40.8889,40.7795,40.8889,3800.0
2012-05-21 15:35:00,41.12,41.13,41.04,41.12,5100.0,40.8889,40.8989,40.8094,40.8889,5100.0
2012-05-21 15:40:00,41.13,41.18,41.13,41.18,3900.0,40.8989,40.9486,40.8989,40.9486,3900.0
2012-05-21 15:45:00,41.17,41.17,41.09,41.13,4000.0,40.9386,40.9386,40.8591,40.8989,4000.0
2012-05-21 15:50:00,41.13,41.16,41.09,41.12,5200.0,40.8989,40.9287,40.8591,40.8889,5200.0
2012-05-21 15:55:00,41.15,41.17,41.11,41.16,11400.0,40.9187,40.9386,40.879,40.9287,11400.0
2012-05-22 09:30:00,41.06,41.06,40.86,40.89,6400.0,40.8293,40.8293,40.6304,40.6602,6400.0
2012-05-22 09:35:00,40.89,40.93,40.75,40.75,3600.0,40.6602,40.7,40.521,40.521,3600.0
2012-05-22 09:40:00,40.75,40.95,40.71,40.94,3700.0,40.521,40.7199,40.4812,40.7099,3700.0
2012-05-22 09:45:00,40.95,40.99,40.89,40.95,5500.0,40.7199,40.7596,40.6602,40.7199,5500.0
2012-05-22 09:50:00,40.95,41.16,40.95,41.11,4200.0,40.7199,40.9287,40.7199,40.879,4200.0
2012-05-22 09:55:00,41.07,41.1,40.82,40.82,7400.0,40.8392,40.869,40.5906,40.5906,7400.0
2012-05-22 10:00:00,40.9,41.09,40.88,41.09,2200.0,40.6702,40.8591,40.6503,40.8591,2200.0
2012-05-22 10:05:00,41.1,41.22,41.09,41.22,1100.0,40.869,40.9884,40.8591,40.9884,1100.0
2012-05-22 10:10:00,41.28,41.28,41.21,41.25,1900.0,41.048,41.048,40.9784,41.0182,1900.0
2012-05-22 10:15:00,41.25,41.36,41.25,41.35,800.0,41.0182,41.1276,41.0182,41.1176,800.0
2012-05-22 10:20:00,41.39,41.39,41.35,41.35,1700.0,41.1574,41.1574,41.1176,41.1176,1700.0
2012-05-22 10:25:00,41.31,41.31,41.27,41.27,900.0,41.0778,41.0778,41.0381,41.0381,900.0
2012-05-22 10:30:00,41.25,41.36,41.25,41.35,1800.0,41.0182,41.1276,41.0182,41.1176,1800.0
2012-05-22 10:35:00,41.33,41.39,41.3,41.3,1700.0,41.0977,41.1574,41.0679,41.0679,1700.0
2012-05-22 10:40:00,41.34,41.45,41.34,41.43,1800.0,41.1077,41.2171,41.1077,41.1972,1800.0
2012-05-22 10:45:00,41.39,41.42,41.25,41.34,2600.0,41.1574,41.1872,41.0182,41.1077,2600.0
2012-05-22 10:50:00,41.32,41.32,41.16,41.18,2400.0,41.0878,41.0878,40.9287,40.9486,2400.0
2012-05-22 10:55:00,41.19,41.26,41.18,41.24,1600.0,40.9585,41.0281,40.9486,41.0082,1600.0
2012-05-22 11:00:00,41.29,41.29,41.2,41.2,1700.0,41.058,41.058,40.9685,40.9685,1700.0
2012-05-22 11:05:00,41.19,41.25,41.18,41.24,1700.0,40.9585,41.0182,40.9486,41.0082,1700.0
2012-05-22 11:10:00,41.25,41.29,41.07,41.07,2400.0,41.0182,41.058,40.8392,40.8392,2400.0
2012-05-22 11:15:00,41.07,41.17,41.05,41.17,1600.0,40.8392,40.9386,40.8193,40.9386,1600.0
2012-05-22 11:20:00,41.2,41.35,41.2,41.35,1600.0,40.9685,41.1176,40.9685,41.1176,1600.0
2012-05-22 11:25:00,41.35,41.41,41.35,41.39,1400.0,41.1176,41.1773,41.1176,41.1574,1400.0
2012-05-22 11:30:00,41.39,41.4,41.36,41.36,1600.0,41.1574,41.1673,41.1276,41.1276,1600.0
2012-05-22 11:35:00,41.38,41.38,41.26,41.26,1300.0,41.1475,41.1475,41.0281,41.0281,1300.0
2012-05-22 11:40:00,41.27,41.27,41.25,41.25,1000.0,41.0381,41.0381,41.0182,41.0182,1000.0
2012-05-22 11:45:00,41.24,41.26,41.23,41.23,700.0,41.0082,41.0281,40.9983,40.9983,700.0
2012-05-22 11:50:00,41.24,41.28,41.24,41.26,1500.0,41.0082,41.048,41.0082,41.0281,1500.0
2012-05-22 11:55:00,41.24,41.29,41.23,41.23,1200.0,41.0082,41.058,40.9983,40.9983,1200.0
2012-05-22 12:00:00,41.22,41.22,41.11,41.11,2100.0,40.9884,40.9884,40.879,40.879,2100.0
2012-05-22 12:05:00,41.11,41.11,41.0,41.0,2300.0,40.879,40.879,40.7696,40.7696,2300.0
2012-05-22 12:10:00,41.0,41.06,41.0,41.06,1900.0,40.7696,40.8293,40.7696,40.8293,1900.0
2012-05-22 12:15:00,41.07,41.07,41.03,41.05,1400.0,40.8392,40.8392,40.7994,40.8193,1400.0
2012-05-22 12:20:00,41.06,41.17,41.06,41.17,600.0,40.8293,40.9386,40.8293,40.9386,600.0
2012-05-22 12:25:00,41.16,41.2,41.15,41.2,1900.0,40.9287,40.9685,40.9187,40.9685,1900.0
2012-05-22 12:30:00,41.22,41.23,41.22,41.22,900.0,40.9884,40.9983,40.9884,40.9884,900.0
2012-05-22 12:35:00,41.23,41.23,41.23,41.23,300.0,40.9983,40.9983,40.9983,40.9983,300.0
2012-05-22 12:40:00,41.27,41.3,41.27,41.3,700.0,41.0381,41.0679,41.0381,41.0679,700.0
2012-05-22 12:45:00,41.3,41.36,41.28,41.36,900.0,41.0679,41.1276,41.048,41.1276,900.0
2012-05-22 12:50:00,41.35,41.35,41.31,41.31,1600.0,41.1176,41.1176,41.0778,41.0778,1600.0
2012-05-22 12:55:00,41.3,41.36,41.3,41.36,1000.0,41.0679,41.1276,41.0679,41.1276,1000.0
2012-05-22 13:00:00,41.38,41.45,41.38,41.42,2200.0,41.1475,41.2171,41.1475,41.1872,2200.0
2012-05-22 13:05:00,41.4,41.4,41.38,41.38,300.0,41.1673,41.1673,41.1475,41.1475,300.0
2012-05-22 13:10:00,41.38,41.38,41.38,41.38,0.0,41.1475,41.1475,41.1475,41.1475,0.0
2012-05-22 13:15:00,41.38,41.42,41.27,41.27,2200.0,41.1475,41.1872,41.0381,41.0381,2200.0
2012-05-22 13:20:00,41.24,41.27,41.23,41.27,700.0,41.0082,41.0381,40.9983,41.0381,700.0
2012-05-22 13:25:00,41.31,41.31,41.25,41.25,600.0,41.0778,41.0778,41.0182,41.0182,600.0
2012-05-22 13:30:00,41.23,41.29,41.21,41.29,1600.0,40.9983,41.058,40.9784,41.058,1600.0
2012-05-22 13:35:00,41.33,41.33,41.29,41.3,1300.0,41.0977,41.0977,41.058,41.0679,1300.0
2012-05-22 13:40:00,41.34,41.34,41.24,41.24,2000.0,41.1077,41.1077,41.0082,41.0082,2000.0
2012-05-22 13:45:00,41.24,41.24,41.12,41.17,1700.0,41.0082,41.0082,40.8889,40.9386,1700.0
2012-05-22 13:50:00,41.11,41.12,41.06,41.08,800.0,40.879,40.8889,40.8293,40.8491,800.0
2012-05-22 13:55:00,41.09,41.1,41.06,41.06,1300.0,40.8591,40.869,40.8293,40.8293,1300.0
2012-05-22 14:00:00,41.09,41.2,41.09,41.16,1900.0,40.8591,40.9685,40.8591,40.9287,1900.0
2012-05-22 14:05:00,41.14,41.17,41.08,41.13,2300.0,40.9088,40.9386,40.8491,40.8989,2300.0
2012-05-22 14:10:00,41.11,41.11,41.07,41.1,1800.0,40.879,40.879,40.8392,40.869,1800.0
2012-05-22 14:15:00,41.09,41.12,41.09,41.12,900.0,40.8591,40.8889,40.8591,40.8889,900.0
2012-05-22 14:20:00,41.16,41.19,41.13,41.18,1100.0,40.9287,40.9585,40.8989,40.9486,1100.0
2012-05-22 14:25:00,41.18,41.18,41.13,41.15,1700.0,40.9486,40.9486,40.8989,40.9187,1700.0
2012-05-22 14:30:00,41.11,41.18,41.04,41.06,3700.0,40.879,40.9486,40.8094,40.8293,3700.0
2012-05-22 14:35:00,41.06,41.06,41.01,41.01,1100.0,40.8293,40.8293,40.7795,40.7795,1100.0
2012-05-22 14:40:00,41.05,41.11,41.0,41.04,8900.0,40.8193,40.879,40.7696,40.8094,8900.0
2012-05-22 14:45:00,41.03,41.12,41.0,41.12,3000.0,40.7994,40.8889,40.7696,40.8889,3000.0
2012-05-22 14:50:00,41.1,41.12,41.1,41.12,1100.0,40.869,40.8889,40.869,40.8889,1100.0
2012-05-22 14:55:00,41.13,41.18,41.13,41.16,1900.0,40.8989,40.9486,40.8989,40.9287,1900.0
2012-05-22 15:00:00,41.16,41.17,41.11,41.12,3400.0,40.9287,40.9386,40.879,40.8889,3400.0
2012-05-22 15:05:00,41.13,41.14,41.1,41.11,2700.0,40.8989,40.9088,40.869,40.879,2700.0
2012-05-22 15:10:00,41.11,41.14,41.1,41.14,4200.0,40.879,40.9088,40.869,40.9088,4200.0
2012-05-22 15:15:00,41.12,41.14,41.04,41.04,6000.0,40.8889,40.9088,40.8094,40.8094,6000.0
2012-05-22 15:20:00,41.07,41.09,41.0,41.0,2900.0,40.8392,40.8591,40.7696,40.7696,2900.0
2012-05-22 15:25:00,41.01,41.05,41.0,41.0,7300.0,40.7795,40.8193,40.7696,40.7696,7300.0
2012-05-22 15:30:00,41.0,41.06,41.0,41.01,13900.0,40.7696,40.8293,40.7696,40.7795,13900.0
2012-05-22 15:35:00,41.01,41.08,41.0,41.0,7400.0,40.7795,40.8491,40.7696,40.7696,7400.0
2012-05-22 15:40:00,41.01,41.06,41.0,41.0,11800.0,40.7795,40.8293,40.7696,40.7696,11800.0
2012-05-22 15:45:00,40.97,41.04,40.93,40.97,19000.0,40.7398,40.8094,40.7,40.7398,19000.0
2012-05-22 15:50:00,40.98,41.0,40.9,40.94,9700.0,40.7497,40.7696,40.6702,40.7099,9700.0
2012-05-22 15:55:00,40.94,41.1,40.88,41.1,20900.0,40.7099,40.869,40.6503,40.869,20900.0
2012-05-23 09:30:00,40.92,40.92,40.63,40.71,7100.0,40.69,40.69,40.4017,40.4812,7100.0
2012-05-23 09:35:00,40.68,40.71,40.65,40.65,1500.0,40.4514,40.4812,40.4216,40.4216,1500.0
2012-05-23 09:40:00,40.66,40.66,40.65,40.65,200.0,40.4315,40.4315,40.4216,40.4216,200.0
2012-05-23 09:45:00,40.77,40.77,40.71,40.73,2000.0,40.5409,40.5409,40.4812,40.5011,2000.0
2012-05-23 09:50:00,40.65,40.83,40.65,40.83,600.0,40.4216,40.6005,40.4216,40.6005,600.0
2012-05-23 09:55:00,40.87,41.04,40.87,41.0,900.0,40.6403,40.8094,40.6403,40.7696,900.0
2012-05-23 10:00:00,41.06,41.17,41.06,41.12,3200.0,40.8293,40.9386,40.8293,40.8889,3200.0
2012-05-23 10:05:00,41.12,41.19,41.08,41.08,1400.0,40.8889,40.9585,40.8491,40.8491,1400.0
2012-05-23 10:10:00,41.03,41.04,40.81,40.81,2500.0,40.7994,40.8094,40.5807,40.5807,2500.0
2012-05-23 10:15:00,40.81,40.88,40.74,40.74,4600.0,40.5807,40.6503,40.5111,40.5111,4600.0
2012-05-23 10:20:00,40.74,40.76,40.7,40.71,1800.0,40.5111,40.5309,40.4713,40.4812,1800.0
2012-05-23 10:25:00,40.63,40.71,40.6,40.71,1800.0,40.4017,40.4812,40.3718,40.4812,1800.0
2012-05-23 10:30:00,40.76,40.79,40.68,40.68,3000.0,40.5309,40.5608,40.4514,40.4514,3000.0
2012-05-23 10:35:00,40.7,40.75,40.6,40.6,3400.0,40.4713,40.521,40.3718,40.3718,3400.0
2012-05-23 10:40:00,40.6,40.77,40.6,40.77,2300.0,40.3718,40.5409,40.3718,40.5409,2300.0
2012-05-23 10:45:00,40.73,40.73,40.51,40.54,4800.0,40.5011,40.5011,40.2823,40.3122,4800.0
2012-05-23 10:50:00,40.55,40.56,40.53,40.56,1300.0,40.3221,40.3321,40.3022,40.3321,1300.0
2012-05-23 10:55:00,40.6,40.6,40.53,40.53,1400.0,40.3718,40.3718,40.3022,40.3022,1400.0
2012-05-23 11:00:00,40.52,40.53,40.5,40.5,3600.0,40.2923,40.3022,40.2724,40.2724,3600.0
2012-05-23 11:05:00,40.52,40.65,40.52,40.65,2000.0,40.2923,40.4216,40.2923,40.4216,2000.0
2012-05-23 11:10:00,40.65,40.7,40.56,40.65,2400.0,40.4216,40.4713,40.3321,40.4216,2400.0
2012-05-23 11:15:00,40.64,40.71,40.64,40.68,300.0,40.4116,40.4812,40.4116,40.4514,300.0
2012-05-23 11:20:00,40.72,40.73,40.68,40.68,2800.0,40.4912,40.5011,40.4514,40.4514,2800.0
2012-05-23 11:25:00,40.69,40.69,40.52,40.52,2000.0,40.4613,40.4613,40.2923,40.2923,2000.0
2012-05-23 11:30:00,40.57,40.64,40.55,40.55,2000.0,40.342,40.4116,40.3221,40.3221,2000.0
2012-05-23 11:35:00,40.51,40.51,40.43,40.48,2000.0,40.2823,40.2823,40.2028,40.2525,2000.0
2012-05-23 11:40:00,40.56,40.58,40.48,40.53,3900.0,40.3321,40.3519,40.2525,40.3022,3900.0
2012-05-23 11:45:00,40.5,40.51,40.38,40.42,1900.0,40.2724,40.2823,40.1531,40.1928,1900.0
2012-05-23 11:50:00,40.43,40.43,40.41,40.42,1400.0,40.2028,40.2028,40.1829,40.1928,1400.0
2012-05-23 11:55:00,40.41,40.41,40.32,40.32,2700.0,40.1829,40.1829,40.0934,40.0934,2700.0
2012-05-23 12:00:00,40.32,40.32,40.22,40.25,5000.0,40.0934,40.0934,39.994,40.0238,5000.0
2012-05-23 12:05:00,40.23,40.25,40.22,40.25,1100.0,40.0039,40.0238,39.994,40.0238,1100.0
2012-05-23 12:10:00,40.25,40.29,40.23,40.24,1500.0,40.0238,40.0636,40.0039,40.0139,1500.0
2012-05-23 12:15:00,40.25,40.33,40.25,40.33,1000.0,40.0238,40.1034,40.0238,40.1034,1000.0
2012-05-23 12:20:00,40.34,40.34,40.23,40.23,1400.0,40.1133,40.1133,40.0039,40.0039,1400.0
2012-05-23 12:25:00,40.24,40.26,40.2,40.24,3200.0,40.0139,40.0337,39.9741,40.0139,3200.0
2012-05-23 12:30:00,40.25,40.29,40.22,40.27,2000.0,40.0238,40.0636,39.994,40.0437,2000.0
2012-05-23 12:35:00,40.27,40.27,40.22,40.24,2600.0,40.0437,40.0437,39.994,40.0139,2600.0
2012-05-23 12:40:00,40.25,40.32,40.23,40.32,2500.0,40.0238,40.0934,40.0039,40.0934,2500.0
2012-05-23 12:45:00,40.29,40.35,40.29,40.34,1400.0,40.0636,40.1232,40.0636,40.1133,1400.0
2012-05-23 12:50:00,40.31,40.34,40.29,40.31,1600.0,40.0835,40.1133,40.0636,40.0835,1600.0
2012-05-23 12:55:00,40.34,40.35,40.26,40.26,2400.0,40.1133,40.1232,40.0337,40.0337,2400.0
2012-05-23 13:00:00,40.26,40.28,40.26,40.27,1600.0,40.0337,40.0536,40.0337,40.0437,1600.0
2012-05-23 13:05:00,40.26,40.28,40.23,40.26,3700.0,40.0337,40.0536,40.0039,40.0337,3700.0
2012-05-23 13:10:00,40.27,40.29,40.21,40.21,4300.0,40.0437,40.0636,39.984,39.984,4300.0
2012-05-23 13:15:00,40.2,40.26,40.2,40.2,3100.0,39.9741,40.0337,39.9741,39.9741,3100.0
2012-05-23 13:20:00,40.2,40.32,40.2,40.22,3200.0,39.9741,40.0934,39.9741,39.994,3200.0
2012-05-23 13:25:00,40.25,40.37,40.25,40.36,1900.0,40.0238,40.1431,40.0238,40.1332,1900.0
2012-05-23 13:30:00,40.38,40.43,40.27,40.3,4600.0,40.1531,40.2028,40.0437,40.0735,4600.0
2012-05-23 13:35:00,40.41,40.51,40.41,40.48,2100.0,40.1829,40.2823,40.1829,40.2525,2100.0
2012-05-23 13:40:00,40.53,40.54,40.51,40.51,2200.0,40.3022,40.3122,40.2823,40.2823,2200.0
2012-05-23 13:45:00,40.49,40.57,40.49,40.57,3400.0,40.2625,40.342,40.2625,40.342,3400.0
2012-05-23 13:50:00,40.61,40.64,40.48,40.48,2600.0,40.3818,40.4116,40.2525,40.2525,2600.0
2012-05-23 13:55:00,40.46,40.47,40.39,40.47,4100.0,40.2326,40.2426,40.163,40.2426,4100.0
2012-05-23 14:00:00,40.52,40.53,40.49,40.51,10300.0,40.2923,40.3022,40.2625,40.2823,10300.0
2012-05-23 14:05:00,40.51,40.59,40.49,40.54,3200.0,40.2823,40.3619,40.2625,40.3122,3200.0
2012-05-23 14:10:00,40.54,40.54,40.36,40.36,2600.0,40.3122,40.3122,40.1332,40.1332,2600.0
2012-05-23 14:15:00,40.38,40.47,40.38,40.41,5800.0,40.1531,40.2426,40.1531,40.1829,5800.0
2012-05-23 14:20:00,40.42,40.5,40.42,40.46,8200.0,40.1928,40.2724,40.1928,40.2326,8200.0
2012-05-23 14:25:00,40.46,40.5,40.45,40.5,3000.0,40.2326,40.2724,40.2227,40.2724,3000.0
2012-05-23 14:30:00,40.5,40.62,40.5,40.62,4600.0,40.2724,40.3917,40.2724,40.3917,4600.0
2012-05-23 14:35:00,40.62,40.69,40.62,40.66,1900.0,40.3917,40.4613,40.3917,40.4315,1900.0
2012-05-23 14:40:00,40.62,40.72,40.62,40.62,4000.0,40.3917,40.4912,40.3917,40.3917,4000.0
2012-05-23 14:45:00,40.58,40.6,40.52,40.55,3900.0,40.3519,40.3718,40.2923,40.3221,3900.0
2012-05-23 14:50:00,40.59,40.66,40.59,40.65,1800.0,40.3619,40.4315,40.3619,40.4216,1800.0
2012-05-23 14:55:00,40.65,40.73,40.64,40.73,3500.0,40.4216,40.5011,40.4116,40.5011,3500.0
2012-05-23 15:00:00,40.72,40.73,40.66,40.66,2000.0,40.4912,40.5011,40.4315,40.4315,2000.0
2012-05-23 15:05:00,40.64,40.71,40.61,40.71,2500.0,40.4116,40.4812,40.3818,40.4812,2500.0
2012-05-23 15:10:00,40.7,40.8,40.7,40.8,3200.0,40.4713,40.5707,40.4713,40.5707,3200.0
2012-05-23 15:15:00,40.83,40.92,40.83,40.92,2800.0,40.6005,40.69,40.6005,40.69,2800.0
2012-05-23 15:20:00,40.9,40.96,40.9,40.92,3700.0,40.6702,40.7298,40.6702,40.69,3700.0
2012-05-23 15:25:00,40.91,41.03,40.91,41.02,4900.0,40.6801,40.7994,40.6801,40.7895,4900.0
2012-05-23 15:30:00,41.04,41.15,41.01,41.11,3200.0,40.8094,40.9187,40.7795,40.879,3200.0
2012-05-23 15:35:00,41.12,41.31,41.12,41.31,3400.0,40.8889,41.0778,40.8889,41.0778,3400.0
2012-05-23 15:40:00,41.29,41.45,41.29,41.45,3800.0,41.058,41.2171,41.058,41.2171,3800.0
2012-05-23 15:45:00,41.44,41.44,41.33,41.34,3900.0,41.2071,41.2071,41.0977,41.1077,3900.0
2012-05-23 15:50:00,41.34,41.37,41.19,41.22,9600.0,41.1077,41.1375,40.9585,40.9884,9600.0
2012-05-23 15:55:00,41.22,41.36,41.21,41.31,18400.0,40.9884,41.1276,40.9784,41.0778,18400.0
2012-05-24 09:30:00,41.38,41.38,41.08,41.08,2400.0,41.1475,41.1475,40.8491,40.8491,2400.0
2012-05-24 09:35:00,40.98,41.08,40.91,40.91,2100.0,40.7497,40.8491,40.6801,40.6801,2100.0
2012-05-24 09:40:00,40.85,41.1,40.85,41.07,1600.0,40.6204,40.869,40.6204,40.8392,1600.0
2012-05-24 09:45:00,41.12,41.12,41.06,41.06,500.0,40.8889,40.8889,40.8293,40.8293,500.0
2012-05-24 09:50:00,41.11,41.21,41.11,41.12,2600.0,40.879,40.9784,40.879,40.8889,2600.0
2012-05-24 09:55:00,41.12,41.22,41.05,41.17,1200.0,40.8889,40.9884,40.8193,40.9386,1200.0
2012-05-24 10:00:00,41.23,41.29,41.18,41.29,1600.0,40.9983,41.058,40.9486,41.058,1600.0
2012-05-24 10:05:00,41.36,41.38,41.27,41.33,2100.0,41.1276,41.1475,41.0381,41.0977,2100.0
2012-05-24 10:10:00,41.34,41.42,41.33,41.36,2800.0,41.1077,41.1872,41.0977,41.1276,2800.0
2012-05-24 10:15:00,41.41,41.45,41.36,41.39,4700.0,41.1773,41.2171,41.1276,41.1574,4700.0
2012-05-24 10:20:00,41.35,41.37,41.25,41.25,1300.0,41.1176,41.1375,41.0182,41.0182,1300.0
2012-05-24 10:25:00,41.22,41.35,41.22,41.35,1100.0,40.9884,41.1176,40.9884,41.1176,1100.0
2012-05-24 10:30:00,41.42,41.45,41.42,41.44,800.0,41.1872,41.2171,41.1872,41.2071,800.0
2012-05-24 10:35:00,41.43,41.45,41.41,41.41,2300.0,41.1972,41.2171,41.1773,41.1773,2300.0
2012-05-24 10:40:00,41.44,41.45,41.38,41.38,2900.0,41.2071,41.2171,41.1475,41.1475,2900.0
2012-05-24 10:45:00,41.38,41.38,41.36,41.36,500.0,41.1475,41.1475,41.1276,41.1276,500.0
2012-05-24 10:50:00,41.42,41.42,41.42,41.42,100.0,41.1872,41.1872,41.1872,41.1872,100.0
2012-05-24 10:55:00,41.37,41.41,41.37,41.4,600.0,41.1375,41.1773,41.1375,41.1673,600.0
2012-05-24 11:00:00,41.4,41.4,41.27,41.27,5300.0,41.1673,41.1673,41.0381,41.0381,5300.0
2012-05-24 11:05:00,41.24,41.24,41.23,41.23,300.0,41.0082,41.0082,40.9983,40.9983,300.0
2012-05-24 11:10:00,41.28,41.29,41.26,41.28,2700.0,41.048,41.058,41.0281,41.048,2700.0
2012-05-24 11:15:00,41.3,41.3,41.28,41.3,3000.0,41.0679,41.0679,41.048,41.0679,3000.0
2012-05-24 11:20:00,41.3,41.32,41.26,41.26,1800.0,41.0679,41.0878,41.0281,41.0281,1800.0
2012-05-24 11:25:00,41.27,41.27,41.23,41.23,700.0,41.0381,41.0381,40.9983,40.9983,700.0
2012-05-24 11:30:00,41.21,41.21,41.1,41.11,2000.0,40.9784,40.9784,40.869,40.879,2000.0
2012-05-24 11:35:00,41.11,41.11,41.11,41.11,0.0,40.879,40.879,40.879,40.879,0.0
2012-05-24 11:40:00,41.17,41.2,41.16,41.16,1500.0,40.9386,40.9685,40.9287,40.9287,1500.0
2012-05-24 11:45:00,41.14,41.16,41.13,41.16,1000.0,40.9088,40.9287,40.8989,40.9287,1000.0
2012-05-24 11:50:00,41.16,41.19,41.16,41.17,700.0,40.9287,40.9585,40.9287,40.9386,700.0
2012-05-24 11:55:00,41.17,41.18,41.15,41.15,1100.0,40.9386,40.9486,40.9187,40.9187,1100.0
2012-05-24 12:00:00,41.13,41.13,40.94,40.94,1300.0,40.8989,40.8989,40.7099,40.7099,1300.0
2012-05-24 12:05:00,40.94,40.98,40.94,40.95,600.0,40.7099,40.7497,40.7099,40.7199,600.0
2012-05-24 12:10:00,40.99,41.06,40.99,41.01,3400.0,40.7596,40.8293,40.7596,40.7795,3400.0
2012-05-24 12:15:00,40.97,41.0,40.96,41.0,800.0,40.7398,40.7696,40.7298,40.7696,800.0
2012-05-24 12:20:00,41.02,41.06,41.02,41.03,900.0,40.7895,40.8293,40.7895,40.7994,900.0
2012-05-24 12:25:00,41.04,41.05,41.02,41.05,700.0,40.8094,40.8193,40.7895,40.8193,700.0
2012-05-24 12:30:00,41.06,41.16,41.06,41.16,2900.0,40.8293,40.9287,40.8293,40.9287,2900.0
2012-05-24 12:35:00,41.16,41.17,41.14,41.14,1100.0,40.9287,40.9386,40.9088,40.9088,1100.0
2012-05-24 12:40:00,41.18,41.22,41.18,41.22,500.0,40.9486,40.9884,40.9486,40.9884,500.0
2012-05-24 12:45:00,41.22,41.24,41.22,41.23,900.0,40.9884,41.0082,40.9884,40.9983,900.0
2012-05-24 12:50:00,41.24,41.24,41.11,41.16,1900.0,41.0082,41.0082,40.879,40.9287,1900.0
2012-05-24 12:55:00,41.17,41.2,41.17,41.2,300.0,40.9386,40.9685,40.9386,40.9685,300.0
2012-05-24 13:00:00,41.21,41.25,41.19,41.24,4600.0,40.9784,41.0182,40.9585,41.0082,4600.0
2012-05-24 13:05:00,41.25,41.3,41.25,41.3,7200.0,41.0182,41.0679,41.0182,41.0679,7200.0
2012-05-24 13:10:00,41.33,41.34,41.3,41.3,2300.0,41.0977,41.1077,41.0679,41.0679,2300.0
2012-05-24 13:15:00,41.32,41.32,41.23,41.27,2300.0,41.0878,41.0878,40.9983,41.0381,2300.0
2012-05-24 13:20:00,41.23,41.27,41.23,41.23,900.0,40.9983,41.0381,40.9983,40.9983,900.0
2012-05-24 13:25:00,41.24,41.25,41.03,41.03,2600.0,41.0082,41.0182,40.7994,40.7994,2600.0
2012-05-24 13:30:00,41.03,41.03,40.95,41.0,3300.0,40.7994,40.7994,40.7199,40.7696,3300.0
2012-05-24 13:35:00,41.0,41.07,40.98,41.07,800.0,40.7696,40.8392,40.7497,40.8392,800.0
2012-05-24 13:40:00,41.09,41.14,41.04,41.04,2600.0,40.8591,40.9088,40.8094,40.8094,2600.0
2012-05-24 13:45:00,41.09,41.13,41.05,41.12,1400.0,40.8591,40.8989,40.8193,40.8889,1400.0
2012-05-24 13:50:00,41.09,41.1,41.03,41.03,1400.0,40.8591,40.869,40.7994,40.7994,1400.0
2012-05-24 13:55:00,41.0,41.0,40.94,40.94,1300.0,40.7696,40.7696,40.7099,40.7099,1300.0
2012-05-24 14:00:00,40.98,41.04,40.98,41.03,700.0,40.7497,40.8094,40.7497,40.7994,700.0
2012-05-24 14:05:00,41.03,41.03,40.98,41.01,700.0,40.7994,40.7994,40.7497,40.7795,700.0
2012-05-24 14:10:00,41.0,41.06,40.93,41.03,2300.0,40.7696,40.8293,40.7,40.7994,2300.0
2012-05-24 14:15:00,41.01,41.07,41.01,41.07,2000.0,40.7795,40.8392,40.7795,40.8392,2000.0
2012-05-24 14:20:00,41.08,41.15,41.06,41.15,1800.0,40.8491,40.9187,40.8293,40.9187,1800.0
2012-05-24 14:25:00,41.11,41.16,41.11,41.13,1300.0,40.879,40.9287,40.879,40.8989,1300.0
2012-05-24 14:30:00,41.13,41.22,41.12,41.22,2100.0,40.8989,40.9884,40.8889,40.9884,2100.0
2012-05-24 14:35:00,41.22,41.22,41.16,41.16,1200.0,40.9884,40.9884,40.9287,40.9287,1200.0
2012-05-24 14:40:00,41.08,41.11,41.05,41.1,1500.0,40.8491,40.879,40.8193,40.869,1500.0
2012-05-24 14:45:00,41.07,41.17,41.07,41.17,800.0,40.8392,40.9386,40.8392,40.9386,800.0
2012-05-24 14:50:00,41.16,41.21,41.16,41.2,1300.0,40.9287,40.9784,40.9287,40.9685,1300.0
2012-05-24 14:55:00,41.2,41.22,41.15,41.15,1500.0,40.9685,40.9884,40.9187,40.9187,1500.0
2012-05-24 15:00:00,41.18,41.26,41.13,41.21,12500.0,40.9486,41.0281,40.8989,40.9784,12500.0
2012-05-24 15:05:00,41.19,41.19,41.12,41.14,1600.0,40.9585,40.9585,40.8889,40.9088,1600.0
2012-05-24 15:10:00,41.14,41.14,41.08,41.12,1900.0,40.9088,40.9088,40.8491,40.8889,1900.0
2012-05-24 15:15:00,41.14,41.17,41.12,41.15,2000.0,40.9088,40.9386,40.8889,40.9187,2000.0
2012-05-24 15:20:00,41.16,41.24,41.16,41.24,1900.0,40.9287,41.0082,40.9287,41.0082,1900.0
2012-05-24 15:25:00,41.21,41.27,41.15,41.17,21200.0,40.9784,41.0381,40.9187,40.9386,21200.0
2012-05-24 15:30:00,41.23,41.24,41.13,41.17,2400.0,40.9983,41.0082,40.8989,40.9386,2400.0
2012-05-24 15:35:00,41.18,41.19,41.14,41.19,3500.0,40.9486,40.9585,40.9088,40.9585,3500.0
2012-05-24 15:40:00,41.2,41.22,41.16,41.19,1900.0,40.9685,40.9884,40.9287,40.9585,1900.0
2012-05-24 15:45:00,41.18,41.23,41.15,41.23,4500.0,40.9486,40.9983,40.9187,40.9983,4500.0
2012-05-24 15:50:00,41.21,41.24,41.17,41.24,6300.0,40.9784,41.0082,40.9386,41.0082,6300.0
2012-05-24 15:55:00,41.22,41.25,41.2,41.25,9600.0,40.9884,41.0182,40.9685,41.0182,9600.0
2012-05-25 09:30:00,41.25,41.26,41.11,41.17,3700.0,41.0182,41.0281,40.879,40.9386,3700.0
2012-05-25 09:35:00,41.22,41.46,41.22,41.46,1500.0,40.9884,41.227,40.9884,41.227,1500.0
2012-05-25 09:40:00,41.47,41.47,41.32,41.32,1200.0,41.2369,41.2369,41.0878,41.0878,1200.0
2012-05-25 09:45:00,41.32,41.48,41.32,41.48,1500.0,41.0878,41.2469,41.0878,41.2469,1500.0
2012-05-25 09:50:00,41.48,41.48,41.39,41.46,1500.0,41.2469,41.2469,41.1574,41.227,1500.0
2012-05-25 09:55:00,41.52,41.64,41.48,41.48,2100.0,41.2867,41.406,41.2469,41.2469,2100.0
2012-05-25 10:00:00,41.48,41.48,41.34,41.34,700.0,41.2469,41.2469,41.1077,41.1077,700.0
2012-05-25 10:05:00,41.33,41.33,41.27,41.27,1900.0,41.0977,41.0977,41.0381,41.0381,1900.0
2012-05-25 10:10:00,41.23,41.23,41.05,41.13,2200.0,40.9983,40.9983,40.8193,40.8989,2200.0
2012-05-25 10:15:00,41.06,41.06,41.01,41.06,800.0,40.8293,40.8293,40.7795,40.8293,800.0
2012-05-25 10:20:00,41.16,41.21,41.15,41.21,900.0,40.9287,40.9784,40.9187,40.9784,900.0
2012-05-25 10:25:00,41.21,41.23,41.18,41.23,1000.0,40.9784,40.9983,40.9486,40.9983,1000.0
2012-05-25 10:30:00,41.23,41.25,41.22,41.22,1900.0,40.9983,41.0182,40.9884,40.9884,1900.0
2012-05-25 10:35:00,41.25,41.25,41.25,41.25,200.0,41.0182,41.0182,41.0182,41.0182,200.0
2012-05-25 10:40:00,41.25,41.25,41.14,41.15,3100.0,41.0182,41.0182,40.9088,40.9187,3100.0
2012-05-25 10:45:00,41.16,41.16,41.13,41.13,300.0,40.9287,40.9287,40.8989,40.8989,300.0
2012-05-25 10:50:00,41.15,41.19,41.13,41.19,2900.0,40.9187,40.9585,40.8989,40.9585,2900.0
2012-05-25 10:55:00,41.23,41.25,41.2,41.2,800.0,40.9983,41.0182,40.9685,40.9685,800.0
2012-05-25 11:00:00,41.24,41.25,41.2,41.23,1900.0,41.0082,41.0182,40.9685,40.9983,1900.0
2012-05-25 11:05:00,41.25,41.25,41.23,41.23,400.0,41.0182,41.0182,40.9983,40.9983,400.0
2012-05-25 11:10:00,41.23,41.24,41.21,41.21,900.0,40.9983,41.0082,40.9784,40.9784,900.0
2012-05-25 11:15:00,41.24,41.25,41.21,41.25,2700.0,41.0082,41.0182,40.9784,41.0182,2700.0
2012-05-25 11:20:00,41.25,41.27,41.24,41.26,2100.0,41.0182,41.0381,41.0082,41.0281,2100.0
2012-05-25 11:25:00,41.36,41.37,41.33,41.34,1000.0,41.1276,41.1375,41.0977,41.1077,1000.0
2012-05-25 11:30:00,41.3,41.3,41.2,41.24,2700.0,41.0679,41.0679,40.9685,41.0082,2700.0
2012-05-25 11:35:00,41.23,41.24,41.2,41.2,800.0,40.9983,41.0082,40.9685,40.9685,800.0
2012-05-25 11:40:00,41.24,41.24,41.21,41.21,500.0,41.0082,41.0082,40.9784,40.9784,500.0
2012-05-25 11:45:00,41.22,41.23,41.2,41.2,600.0,40.9884,40.9983,40.9685,40.9685,600.0
2012-05-25 11:50:00,41.2,41.25,41.18,41.18,4200.0,40.9685,41.0182,40.9486,40.9486,4200.0
2012-05-25 11:55:00,41.24,41.25,41.2,41.2,400.0,41.0082,41.0182,40.9685,40.9685,400.0
2012-05-25 12:00:00,41.2,41.2,41.16,41.16,800.0,40.9685,40.9685,40.9287,40.9287,800.0
2012-05-25 12:05:00,41.2,41.21,41.17,41.21,500.0,40.9685,40.9784,40.9386,40.9784,500.0
2012-05-25 12:10:00,41.21,41.21,41.21,41.21,100.0,40.9784,40.9784,40.9784,40.9784,100.0
2012-05-25 12:15:00,41.21,41.22,41.21,41.22,400.0,40.9784,40.9884,40.9784,40.9884,400.0
2012-05-25 12:20:00,41.22,41.22,41.21,41.21,800.0,40.9884,40.9884,40.9784,40.9784,800.0
2012-05-25 12:25:00,41.19,41.19,41.14,41.14,900.0,40.9585,40.9585,40.9088,40.9088,900.0
2012-05-25 12:30:00,41.16,41.16,41.16,41.16,300.0,40.9287,40.9287,40.9287,40.9287,300.0
2012-05-25 12:35:00,41.18,41.21,41.17,41.21,400.0,40.9486,40.9784,40.9386,40.9784,400.0
2012-05-25 12:40:00,41.2,41.2,41.12,41.12,1000.0,40.9685,40.9685,40.8889,40.8889,1000.0
2012-05-25 12:45:00,41.11,41.11,41.11,41.11,400.0,40.879,40.879,40.879,40.879,400.0
2012-05-25 12:50:00,41.08,41.1,41.06,41.1,1800.0,40.8491,40.869,40.8293,40.869,1800.0
2012-05-25 12:55:00,41.14,41.14,41.09,41.09,1700.0,40.9088,40.9088,40.8591,40.8591,1700.0
2012-05-25 13:00:00,41.09,41.09,41.07,41.07,200.0,40.8591,40.8591,40.8392,40.8392,200.0
2012-05-25 13:05:00,41.04,41.04,41.04,41.04,700.0,40.8094,40.8094,40.8094,40.8094,700.0
2012-05-25 13:10:00,41.04,41.04,41.04,41.04,0.0,40.8094,40.8094,40.8094,40.8094,0.0
2012-05-25 13:15:00,41.05,41.07,41.03,41.07,1400.0,40.8193,40.8392,40.7994,40.8392,1400.0
2012-05-25 13:20:00,41.09,41.15,41.09,41.15,400.0,40.8591,40.9187,40.8591,40.9187,400.0
2012-05-25 13:25:00,41.19,41.2,41.18,41.19,600.0,40.9585,40.9685,40.9486,40.9585,600.0
2012-05-25 13:30:00,41.21,41.23,41.2,41.2,500.0,40.9784,40.9983,40.9685,40.9685,500.0
2012-05-25 13:35:00,41.19,41.24,41.19,41.22,500.0,40.9585,41.0082,40.9585,40.9884,500.0
2012-05-25 13:40:00,41.24,41.25,41.23,41.25,4000.0,41.0082,41.0182,40.9983,41.0182,4000.0
2012-05-25 13:45:00,41.24,41.24,41.21,41.21,600.0,41.0082,41.0082,40.9784,40.9784,600.0
2012-05-25 13:50:00,41.2,41.2,41.19,41.2,700.0,40.9685,40.9685,40.9585,40.9685,700.0
2012-05-25 13:55:00,41.18,41.22,41.17,41.18,1100.0,40.9486,40.9884,40.9386,40.9486,1100.0
2012-05-25 14:00:00,41.18,41.2,41.18,41.18,600.0,40.9486,40.9685,40.9486,40.9486,600.0
2012-05-25 14:05:00,41.2,41.22,41.19,41.19,1800.0,40.9685,40.9884,40.9585,40.9585,1800.0
2012-05-25 14:10:00,41.15,41.16,41.13,41.16,800.0,40.9187,40.9287,40.8989,40.9287,800.0
2012-05-25 14:15:00,41.18,41.18,41.07,41.07,1800.0,40.9486,40.9486,40.8392,40.8392,1800.0
2012-05-25 14:20:00,41.07,41.07,41.01,41.04,700.0,40.8392,40.8392,40.7795,40.8094,700.0
2012-05-25 14:25:00,41.0,41.03,40.97,41.0,3000.0,40.7696,40.7994,40.7398,40.7696,3000.0
2012-05-25 14:30:00,40.96,40.96,40.95,40.95,300.0,40.7298,40.7298,40.7199,40.7199,300.0
2012-05-25 14:35:00,40.94,40.95,40.91,40.94,2800.0,40.7099,40.7199,40.6801,40.7099,2800.0
2012-05-25 14:40:00,40.95,40.95,40.9,40.91,800.0,40.7199,40.7199,40.6702,40.6801,800.0
2012-05-25 14:45:00,40.94,40.97,40.91,40.92,1500.0,40.7099,40.7398,40.6801,40.69,1500.0
2012-05-25 14:50:00,40.96,40.98,40.9,40.94,2100.0,40.7298,40.7497,40.6702,40.7099,2100.0
2012-05-25 14:55:00,40.94,40.98,40.92,40.92,1700.0,40.7099,40.7497,40.69,40.69,1700.0
2012-05-25 15:00:00,40.93,41.01,40.93,40.97,1800.0,40.7,40.7795,40.7,40.7398,1800.0
2012-05-25 15:05:00,40.97,41.0,40.96,40.99,2200.0,40.7398,40.7696,40.7298,40.7596,2200.0
2012-05-25 15:10:00,41.0,41.0,40.96,40.97,2700.0,40.7696,40.7696,40.7298,40.7398,2700.0
2012-05-25 15:15:00,40.95,41.03,40.94,41.01,1800.0,40.7199,40.7994,40.7099,40.7795,1800.0
2012-05-25 15:20:00,40.98,40.99,40.91,40.94,1900.0,40.7497,40.7596,40.6801,40.7099,1900.0
2012-05-25 15:25:00,40.94,41.01,40.94,40.98,2200.0,40.7099,40.7795,40.7099,40.7497,2200.0
2012-05-25 15:30:00,40.98,41.03,40.93,41.01,2400.0,40.7497,40.7994,40.7,40.7795,2400.0
2012-05-25 15:35:00,40.98,40.98,40.97,40.97,2300.0,40.7497,40.7497,40.7398,40.7398,2300.0
2012-05-25 15:40:00,41.01,41.05,41.01,41.02,1300.0,40.7795,40.8193,40.7795,40.7895,1300.0
2012-05-25 15:45:00,41.04,41.09,41.04,41.09,3200.0,40.8094,40.8591,40.8094,40.8591,3200.0
2012-05-25 15:50:00,41.08,41.11,41.05,41.06,3500.0,40.8491,40.879,40.8193,40.8293,3500.0
2012-05-25 15:55:00,41.08,41.09,41.02,41.03,14200.0,40.8491,40.8591,40.7895,40.7994,14200.0
2012-05-29 09:30:00,41.38,41.49,41.29,41.31,6100.0,41.1475,41.2568,41.058,41.0778,6100.0
2012-05-29 09:35:00,41.32,41.35,41.26,41.34,800.0,41.0878,41.1176,41.0281,41.1077,800.0
2012-05-29 09:40:00,41.33,41.36,41.33,41.36,600.0,41.0977,41.1276,41.0977,41.1276,600.0
2012-05-29 09:45:00,41.43,41.54,41.43,41.52,2000.0,41.1972,41.3066,41.1972,41.2867,2000.0
2012-05-29 09:50:00,41.5,41.61,41.3,41.3,11200.0,41.2668,41.3762,41.0679,41.0679,11200.0
2012-05-29 09:55:00,41.31,41.35,41.28,41.3,4400.0,41.0778,41.1176,41.048,41.0679,4400.0
2012-05-29 10:00:00,41.29,41.32,41.26,41.31,3600.0,41.058,41.0878,41.0281,41.0778,3600.0
2012-05-29 10:05:00,41.35,41.38,41.25,41.25,2800.0,41.1176,41.1475,41.0182,41.0182,2800.0
2012-05-29 10:10:00,41.25,41.37,41.25,41.37,2500.0,41.0182,41.1375,41.0182,41.1375,2500.0
2012-05-29 10:15:00,41.37,41.38,41.34,41.34,12300.0,41.1375,41.1475,41.1077,41.1077,12300.0
2012-05-29 10:20:00,41.36,41.38,41.34,41.34,4600.0,41.1276,41.1475,41.1077,41.1077,4600.0
2012-05-29 10:25:00,41.35,41.4,41.35,41.36,6200.0,41.1176,41.1673,41.1176,41.1276,6200.0
2012-05-29 10:30:00,41.36,41.37,41.33,41.36,4300.0,41.1276,41.1375,41.0977,41.1276,4300.0
2012-05-29 10:35:00,41.37,41.38,41.29,41.29,5500.0,41.1375,41.1475,41.058,41.058,5500.0
2012-05-29 10:40:00,41.27,41.28,41.23,41.28,1600.0,41.0381,41.048,40.9983,41.048,1600.0
2012-05-29 10:45:00,41.28,41.32,41.28,41.3,1700.0,41.048,41.0878,41.048,41.0679,1700.0
2012-05-29 10:50:00,41.29,41.29,41.25,41.25,2100.0,41.058,41.058,41.0182,41.0182,2100.0
2012-05-29 10:55:00,41.22,41.24,41.22,41.24,700.0,40.9884,41.0082,40.9884,41.0082,700.0
2012-05-29 11:00:00,41.21,41.22,41.2,41.21,1200.0,40.9784,40.9884,40.9685,40.9784,1200.0
2012-05-29 11:05:00,41.19,41.2,41.16,41.16,1600.0,40.9585,40.9685,40.9287,40.9287,1600.0
2012-05-29 11:10:00,41.15,41.15,41.11,41.12,1500.0,40.9187,40.9187,40.879,40.8889,1500.0
2012-05-29 11:15:00,41.12,41.12,41.1,41.1,300.0,40.8889,40.8889,40.869,40.869,300.0
2012-05-29 11:20:00,41.1,41.1,41.05,41.05,1200.0,40.869,40.869,40.8193,40.8193,1200.0
2012-05-29 11:25:00,41.06,41.09,41.06,41.08,600.0,40.8293,40.8591,40.8293,40.8491,600.0
2012-05-29 11:30:00,41.07,41.07,40.98,41.02,2000.0,40.8392,40.8392,40.7497,40.7895,2000.0
2012-05-29 11:35:00,40.99,41.0,40.74,40.82,7500.0,40.7596,40.7696,40.5111,40.5906,7500.0
2012-05-29 11:40:00,40.81,40.81,40.71,40.71,2900.0,40.5807,40.5807,40.4812,40.4812,2900.0
2012-05-29 11:45:00,40.71,40.73,40.59,40.63,4800.0,40.4812,40.5011,40.3619,40.4017,4800.0
2012-05-29 11:50:00,40.63,40.64,40.6,40.64,1700.0,40.4017,40.4116,40.3718,40.4116,1700.0
2012-05-29 11:55:00,40.68,40.68,40.63,40.63,1400.0,40.4514,40.4514,40.4017,40.4017,1400.0
2012-05-29 12:00:00,40.62,40.68,40.48,40.48,3700.0,40.3917,40.4514,40.2525,40.2525,3700.0
2012-05-29 12:05:00,40.46,40.49,40.41,40.49,4000.0,40.2326,40.2625,40.1829,40.2625,4000.0
2012-05-29 12:10:00,40.48,40.51,40.45,40.46,4200.0,40.2525,40.2823,40.2227,40.2326,4200.0
2012-05-29 12:15:00,40.46,40.49,40.44,40.49,2100.0,40.2326,40.2625,40.2127,40.2625,2100.0
2012-05-29 12:20:00,40.49,40.5,40.47,40.48,2000.0,40.2625,40.2724,40.2426,40.2525,2000.0
2012-05-29 12:25:00,40.47,40.5,40.45,40.49,2700.0,40.2426,40.2724,40.2227,40.2625,2700.0
2012-05-29 12:30:00,40.49,40.5,40.43,40.46,3800.0,40.2625,40.2724,40.2028,40.2326,3800.0
2012-05-29 12:35:00,40.49,40.52,40.47,40.49,2800.0,40.2625,40.2923,40.2426,40.2625,2800.0
2012-05-29 12:40:00,40.49,40.5,40.44,40.46,3100.0,40.2625,40.2724,40.2127,40.2326,3100.0
2012-05-29 12:45:00,40.46,40.54,40.43,40.54,2300.0,40.2326,40.3122,40.2028,40.3122,2300.0
2012-05-29 12:50:00,40.54,40.63,40.51,40.63,1600.0,40.3122,40.4017,40.2823,40.4017,1600.0
2012-05-29 12:55:00,40.63,40.63,40.52,40.52,1600.0,40.4017,40.4017,40.2923,40.2923,1600.0
2012-05-29 13:00:00,40.5,40.54,40.47,40.5,2400.0,40.2724,40.3122,40.2426,40.2724,2400.0
2012-05-29 13:05:00,40.47,40.54,40.47,40.52,1500.0,40.2426,40.3122,40.2426,40.2923,1500.0
2012-05-29 13:10:00,40.52,40.59,40.52,40.59,900.0,40.2923,40.3619,40.2923,40.3619,900.0
2012-05-29 13:15:00,40.56,40.61,40.54,40.61,2100.0,40.3321,40.3818,40.3122,40.3818,2100.0
2012-05-29 13:20:00,40.58,40.65,40.57,40.65,2400.0,40.3519,40.4216,40.342,40.4216,2400.0
2012-05-29 13:25:00,40.66,40.68,40.55,40.56,2300.0,40.4315,40.4514,40.3221,40.3321,2300.0
2012-05-29 13:30:00,40.55,40.55,40.5,40.5,400.0,40.3221,40.3221,40.2724,40.2724,400.0
2012-05-29 13:35:00,40.52,40.53,40.49,40.5,1900.0,40.2923,40.3022,40.2625,40.2724,1900.0
2012-05-29 13:40:00,40.53,40.61,40.53,40.61,1000.0,40.3022,40.3818,40.3022,40.3818,1000.0
2012-05-29 13:45:00,40.63,40.64,40.59,40.59,1400.0,40.4017,40.4116,40.3619,40.3619,1400.0
2012-05-29 13:50:00,40.6,40.62,40.6,40.62,1300.0,40.3718,40.3917,40.3718,40.3917,1300.0
2012-05-29 13:55:00,40.6,40.63,40.59,40.6,2100.0,40.3718,40.4017,40.3619,40.3718,2100.0
2012-05-29 14:00:00,40.61,40.61,40.58,40.6,1100.0,40.3818,40.3818,40.3519,40.3718,1100.0
2012-05-29 14:05:00,40.61,40.65,40.61,40.65,1400.0,40.3818,40.4216,40.3818,40.4216,1400.0
2012-05-29 14:10:00,40.65,40.78,40.65,40.78,2200.0,40.4216,40.5508,40.4216,40.5508,2200.0
2012-05-29 14:15:00,40.8,40.83,40.75,40.82,2100.0,40.5707,40.6005,40.521,40.5906,2100.0
2012-05-29 14:20:00,40.81,40.81,40.75,40.76,3200.0,40.5807,40.5807,40.521,40.5309,3200.0
2012-05-29 14:25:00,40.76,40.86,40.75,40.86,2600.0,40.5309,40.6304,40.521,40.6304,2600.0
2012-05-29 14:30:00,40.87,40.87,40.82,40.83,1400.0,40.6403,40.6403,40.5906,40.6005,1400.0
2012-05-29 14:35:00,40.85,40.86,40.81,40.81,2000.0,40.6204,40.6304,40.5807,40.5807,2000.0
2012-05-29 14:40:00,40.8,40.84,40.79,40.83,2700.0,40.5707,40.6105,40.5608,40.6005,2700.0
2012-05-29 14:45:00,40.83,40.86,40.81,40.84,4200.0,40.6005,40.6304,40.5807,40.6105,4200.0
2012-05-29 14:50:00,40.84,40.9,40.84,40.85,10200.0,40.6105,40.6702,40.6105,40.6204,10200.0
2012-05-29 14:55:00,40.85,40.85,40.77,40.78,6700.0,40.6204,40.6204,40.5409,40.5508,6700.0
2012-05-29 15:00:00,40.78,40.82,40.75,40.8,24900.0,40.5508,40.5906,40.521,40.5707,24900.0
2012-05-29 15:05:00,40.8,40.86,40.8,40.86,4100.0,40.5707,40.6304,40.5707,40.6304,4100.0
2012-05-29 15:10:00,40.87,40.91,40.81,40.84,6600.0,40.6403,40.6801,40.5807,40.6105,6600.0
2012-05-29 15:15:00,40.83,40.85,40.8,40.81,3000.0,40.6005,40.6204,40.5707,40.5807,3000.0
2012-05-29 15:20:00,40.82,40.83,40.8,40.81,4800.0,40.5906,40.6005,40.5707,40.5807,4800.0
2012-05-29 15:25:00,40.83,40.85,40.8,40.8,5200.0,40.6005,40.6204,40.5707,40.5707,5200.0
2012-05-29 15:30:00,40.8,40.81,40.77,40.81,4900.0,40.5707,40.5807,40.5409,40.5807,4900.0
2012-05-29 15:35:00,40.82,40.85,40.76,40.8,23000.0,40.5906,40.6204,40.5309,40.5707,23000.0
2012-05-29 15:40:00,40.8,40.86,40.76,40.85,8100.0,40.5707,40.6304,40.5309,40.6204,8100.0
2012-05-29 15:45:00,40.85,40.89,40.85,40.88,10800.0,40.6204,40.6602,40.6204,40.6503,10800.0
2012-05-29 15:50:00,40.88,40.88,40.8,40.84,14100.0,40.6503,40.6503,40.5707,40.6105,14100.0
2012-05-29 15:55:00,40.84,40.86,40.78,40.82,22400.0,40.6105,40.6304,40.5508,40.5906,22400.0
2012-05-30 09:30:00,40.41,40.57,40.32,40.57,1700.0,40.1829,40.342,40.0934,40.342,1700.0
2012-05-30 09:35:00,40.52,40.52,40.39,40.45,3500.0,40.2923,40.2923,40.163,40.2227,3500.0
2012-05-30 09:40:00,40.32,40.59,40.26,40.5,2200.0,40.0934,40.3619,40.0337,40.2724,2200.0
2012-05-30 09:45:00,40.49,40.49,40.47,40.47,300.0,40.2625,40.2625,40.2426,40.2426,300.0
2012-05-30 09:50:00,40.43,40.54,40.36,40.51,2800.0,40.2028,40.3122,40.1332,40.2823,2800.0
2012-05-30 09:55:00,40.51,40.51,40.51,40.51,100.0,40.2823,40.2823,40.2823,40.2823,100.0
2012-05-30 10:00:00,40.48,40.5,40.27,40.5,2900.0,40.2525,40.2724,40.0437,40.2724,2900.0
2012-05-30 10:05:00,40.5,40.52,40.5,40.5,900.0,40.2724,40.2923,40.2724,40.2724,900.0
2012-05-30 10:10:00,40.49,40.54,40.38,40.38,3700.0,40.2625,40.3122,40.1531,40.1531,3700.0
2012-05-30 10:15:00,40.39,40.47,40.36,40.47,1700.0,40.163,40.2426,40.1332,40.2426,1700.0
2012-05-30 10:20:00,40.47,40.48,40.4,40.48,1900.0,40.2426,40.2525,40.173,40.2525,1900.0
2012-05-30 10:25:00,40.48,40.54,40.45,40.49,3200.0,40.2525,40.3122,40.2227,40.2625,3200.0
2012-05-30 10:30:00,40.48,40.49,40.46,40.49,2000.0,40.2525,40.2625,40.2326,40.2625,2000.0
2012-05-30 10:35:00,40.49,40.49,40.44,40.44,2200.0,40.2625,40.2625,40.2127,40.2127,2200.0
2012-05-30 10:40:00,40.47,40.47,40.29,40.31,900.0,40.2426,40.2426,40.0636,40.0835,900.0
2012-05-30 10:45:00,40.34,40.35,40.34,40.35,200.0,40.1133,40.1232,40.1133,40.1232,200.0
2012-05-30 10:50:00,40.41,40.42,40.38,40.42,1900.0,40.1829,40.1928,40.1531,40.1928,1900.0
2012-05-30 10:55:00,40.44,40.44,40.3,40.32,2400.0,40.2127,40.2127,40.0735,40.0934,2400.0
2012-05-30 11:00:00,40.32,40.35,40.3,40.35,1400.0,40.0934,40.1232,40.0735,40.1232,1400.0
2012-05-30 11:05:00,40.36,40.52,40.36,40.51,1400.0,40.1332,40.2923,40.1332,40.2823,1400.0
2012-05-30 11:10:00,40.54,40.64,40.54,40.6,1500.0,40.3122,40.4116,40.3122,40.3718,1500.0
2012-05-30 11:15:00,40.59,40.59,40.54,40.54,1500.0,40.3619,40.3619,40.3122,40.3122,1500.0
2012-05-30 11:20:00,40.53,40.53,40.47,40.47,900.0,40.3022,40.3022,40.2426,40.2426,900.0
2012-05-30 11:25:00,40.5,40.51,40.5,40.51,1300.0,40.2724,40.2823,40.2724,40.2823,1300.0
2012-05-30 11:30:00,40.51,40.51,40.44,40.44,1200.0,40.2823,40.2823,40.2127,40.2127,1200.0
2012-05-30 11:35:00,40.45,40.51,40.45,40.48,900.0,40.2227,40.2823,40.2227,40.2525,900.0
2012-05-30 11:40:00,40.51,40.52,40.46,40.51,1000.0,40.2823,40.2923,40.2326,40.2823,1000.0
2012-05-30 11:45:00,40.51,40.51,40.44,40.46,2200.0,40.2823,40.2823,40.2127,40.2326,2200.0
2012-05-30 11:50:00,40.45,40.47,40.45,40.47,200.0,40.2227,40.2426,40.2227,40.2426,200.0
2012-05-30 11:55:00,40.49,40.5,40.49,40.5,200.0,40.2625,40.2724,40.2625,40.2724,200.0
2012-05-30 12:00:00,40.49,40.49,40.33,40.33,2100.0,40.2625,40.2625,40.1034,40.1034,2100.0
2012-05-30 12:05:00,40.28,40.38,40.28,40.38,1600.0,40.0536,40.1531,40.0536,40.1531,1600.0
2012-05-30 12:10:00,40.37,40.39,40.36,40.36,900.0,40.1431,40.163,40.1332,40.1332,900.0
2012-05-30 12:15:00,40.36,40.38,40.36,40.38,300.0,40.1332,40.1531,40.1332,40.1531,300.0
2012-05-30 12:20:00,40.38,40.38,40.34,40.34,800.0,40.1531,40.1531,40.1133,40.1133,800.0
2012-05-30 12:25:00,40.32,40.32,40.26,40.29,1400.0,40.0934,40.0934,40.0337,40.0636,1400.0
2012-05-30 12:30:00,40.31,40.32,40.3,40.3,500.0,40.0835,40.0934,40.0735,40.0735,500.0
2012-05-30 12:35:00,40.29,40.35,40.29,40.33,2500.0,40.0636,40.1232,40.0636,40.1034,2500.0
2012-05-30 12:40:00,40.3,40.35,40.3,40.35,1100.0,40.0735,40.1232,40.0735,40.1232,1100.0
2012-05-30 12:45:00,40.38,40.4,40.38,40.39,600.0,40.1531,40.173,40.1531,40.163,600.0
2012-05-30 12:50:00,40.4,40.4,40.35,40.38,2300.0,40.173,40.173,40.1232,40.1531,2300.0
2012-05-30 12:55:00,40.39,40.39,40.38,40.38,300.0,40.163,40.163,40.1531,40.1531,300.0
2012-05-30 13:00:00,40.39,40.4,40.33,40.33,3000.0,40.163,40.173,40.1034,40.1034,3000.0
2012-05-30 13:05:00,40.35,40.39,40.35,40.35,900.0,40.1232,40.163,40.1232,40.1232,900.0
2012-05-30 13:10:00,40.35,40.39,40.35,40.37,600.0,40.1232,40.163,40.1232,40.1431,600.0
2012-05-30 13:15:00,40.35,40.4,40.35,40.4,1000.0,40.1232,40.173,40.1232,40.173,1000.0
2012-05-30 13:20:00,40.37,40.4,40.36,40.4,2600.0,40.1431,40.173,40.1332,40.173,2600.0
2012-05-30 13:25:00,40.4,40.42,40.38,40.38,1900.0,40.173,40.1928,40.1531,40.1531,1900.0
2012-05-30 13:30:00,40.44,40.46,40.42,40.45,3000.0,40.2127,40.2326,40.1928,40.2227,3000.0
2012-05-30 13:35:00,40.43,40.43,40.39,40.39,400.0,40.2028,40.2028,40.163,40.163,400.0
2012-05-30 13:40:00,40.41,40.41,40.38,40.39,900.0,40.1829,40.1829,40.1531,40.163,900.0
2012-05-30 13:45:00,40.45,40.47,40.43,40.43,700.0,40.2227,40.2426,40.2028,40.2028,700.0
2012-05-30 13:50:00,40.43,40.44,40.4,40.44,1200.0,40.2028,40.2127,40.173,40.2127,1200.0
2012-05-30 13:55:00,40.44,40.44,40.42,40.42,1100.0,40.2127,40.2127,40.1928,40.1928,1100.0
2012-05-30 14:00:00,40.49,40.52,40.46,40.46,4600.0,40.2625,40.2923,40.2326,40.2326,4600.0
2012-05-30 14:05:00,40.49,40.49,40.43,40.45,1500.0,40.2625,40.2625,40.2028,40.2227,1500.0
2012-05-30 14:10:00,40.42,40.42,40.37,40.41,1500.0,40.1928,40.1928,40.1431,40.1829,1500.0
2012-05-30 14:15:00,40.42,40.42,40.42,40.42,900.0,40.1928,40.1928,40.1928,40.1928,900.0
2012-05-30 14:20:00,40.47,40.51,40.45,40.46,1800.0,40.2426,40.2823,40.2227,40.2326,1800.0
2012-05-30 14:25:00,40.46,40.46,40.41,40.43,1400.0,40.2326,40.2326,40.1829,40.2028,1400.0
2012-05-30 14:30:00,40.45,40.48,40.45,40.47,1400.0,40.2227,40.2525,40.2227,40.2426,1400.0
2012-05-30 14:35:00,40.5,40.5,40.46,40.46,900.0,40.2724,40.2724,40.2326,40.2326,900.0
2012-05-30 14:40:00,40.53,40.55,40.5,40.55,1800.0,40.3022,40.3221,40.2724,40.3221,1800.0
2012-05-30 14:45:00,40.53,40.55,40.46,40.46,2100.0,40.3022,40.3221,40.2326,40.2326,2100.0
2012-05-30 14:50:00,40.45,40.45,40.39,40.39,1100.0,40.2227,40.2227,40.163,40.163,1100.0
2012-05-30 14:55:00,40.42,40.43,40.39,40.39,1600.0,40.1928,40.2028,40.163,40.163,1600.0
2012-05-30 15:00:00,40.43,40.43,40.35,40.35,2300.0,40.2028,40.2028,40.1232,40.1232,2300.0
2012-05-30 15:05:00,40.32,40.34,40.3,40.34,1500.0,40.0934,40.1133,40.0735,40.1133,1500.0
2012-05-30 15:10:00,40.34,40.34,40.22,40.23,2800.0,40.1133,40.1133,39.994,40.0039,2800.0
2012-05-30 15:15:00,40.24,40.33,40.21,40.33,1900.0,40.0139,40.1034,39.984,40.1034,1900.0
2012-05-30 15:20:00,40.37,40.4,40.34,40.4,5200.0,40.1431,40.173,40.1133,40.173,5200.0
2012-05-30 15:25:00,40.4,40.43,40.36,40.39,7900.0,40.173,40.2028,40.1332,40.163,7900.0
2012-05-30 15:30:00,40.39,40.39,40.27,40.36,2600.0,40.163,40.163,40.0437,40.1332,2600.0
2012-05-30 15:35:00,40.33,40.34,40.3,40.33,2100.0,40.1034,40.1133,40.0735,40.1034,2100.0
2012-05-30 15:40:00,40.36,40.36,40.24,40.24,4200.0,40.1332,40.1332,40.0139,40.0139,4200.0
2012-05-30 15:45:00,40.23,40.26,40.21,40.22,3800.0,40.0039,40.0337,39.984,39.994,3800.0
2012-05-30 15:50:00,40.23,40.29,40.2,40.21,4200.0,40.0039,40.0636,39.9741,39.984,4200.0
2012-05-30 15:55:00,40.19,40.23,40.17,40.18,11600.0,39.9641,40.0039,39.9443,39.9542,11600.0
2012-05-31 09:30:00,40.26,40.38,40.21,40.31,2100.0,40.0337,40.1531,39.984,40.0835,2100.0
2012-05-31 09:35:00,40.27,40.27,40.18,40.18,1600.0,40.0437,40.0437,39.9542,39.9542,1600.0
2012-05-31 09:40:00,40.15,40.15,40.06,40.11,1100.0,39.9244,39.9244,39.8349,39.8846,1100.0
2012-05-31 09:45:00,40.02,40.05,39.9,39.9,1300.0,39.7951,39.8249,39.6758,39.6758,1300.0
2012-05-31 09:50:00,39.85,39.99,39.85,39.93,1200.0,39.6261,39.7653,39.6261,39.7056,1200.0
2012-05-31 09:55:00,39.95,39.97,39.84,39.84,4400.0,39.7255,39.7454,39.6161,39.6161,4400.0
2012-05-31 10:00:00,39.87,39.9,39.8,39.8,1300.0,39.6459,39.6758,39.5763,39.5763,1300.0
2012-05-31 10:05:00,39.83,39.83,39.62,39.62,3300.0,39.6062,39.6062,39.3973,39.3973,3300.0
2012-05-31 10:10:00,39.53,39.58,39.53,39.58,700.0,39.3079,39.3576,39.3079,39.3576,700.0
2012-05-31 10:15:00,39.61,39.7,39.6,39.7,1400.0,39.3874,39.4769,39.3775,39.4769,1400.0
2012-05-31 10:20:00,39.68,39.68,39.63,39.63,4000.0,39.457,39.457,39.4073,39.4073,4000.0
2012-05-31 10:25:00,39.62,39.62,39.57,39.62,2500.0,39.3973,39.3973,39.3476,39.3973,2500.0
2012-05-31 10:30:00,39.67,39.74,39.62,39.71,5200.0,39.4471,39.5167,39.3973,39.4868,5200.0
2012-05-31 10:35:00,39.73,39.8,39.7,39.7,2500.0,39.5067,39.5763,39.4769,39.4769,2500.0
2012-05-31 10:40:00,39.7,39.73,39.63,39.64,5200.0,39.4769,39.5067,39.4073,39.4172,5200.0
2012-05-31 10:45:00,39.66,39.67,39.62,39.67,4200.0,39.4371,39.4471,39.3973,39.4471,4200.0
2012-05-31 10:50:00,39.7,39.71,39.68,39.68,400.0,39.4769,39.4868,39.457,39.457,400.0
2012-05-31 10:55:00,39.67,39.73,39.67,39.7,1900.0,39.4471,39.5067,39.4471,39.4769,1900.0
2012-05-31 11:00:00,39.7,39.71,39.67,39.71,2400.0,39.4769,39.4868,39.4471,39.4868,2400.0
2012-05-31 11:05:00,39.69,39.72,39.68,39.7,1900.0,39.467,39.4968,39.457,39.4769,1900.0
2012-05-31 11:10:00,39.68,39.71,39.68,39.71,400.0,39.457,39.4868,39.457,39.4868,400.0
2012-05-31 11:15:00,39.73,39.74,39.7,39.71,3900.0,39.5067,39.5167,39.4769,39.4868,3900.0
2012-05-31 11:20:00,39.76,39.8,39.75,39.8,1000.0,39.5366,39.5763,39.5266,39.5763,1000.0
2012-05-31 11:25:00,39.81,39.85,39.8,39.8,2400.0,39.5863,39.6261,39.5763,39.5763,2400.0
2012-05-31 11:30:00,39.85,39.98,39.83,39.98,2100.0,39.6261,39.7553,39.6062,39.7553,2100.0
2012-05-31 11:35:00,39.96,39.96,39.85,39.85,2400.0,39.7354,39.7354,39.6261,39.6261,2400.0
2012-05-31 11:40:00,39.84,39.86,39.83,39.86,300.0,39.6161,39.636,39.6062,39.636,300.0
2012-05-31 11:45:00,39.86,39.87,39.85,39.85,3200.0,39.636,39.6459,39.6261,39.6261,3200.0
2012-05-31 11:50:00,39.85,39.88,39.83,39.83,7200.0,39.6261,39.6559,39.6062,39.6062,7200.0
2012-05-31 11:55:00,39.85,39.85,39.85,39.85,400.0,39.6261,39.6261,39.6261,39.6261,400.0
2012-05-31 12:00:00,39.83,39.83,39.78,39.83,900.0,39.6062,39.6062,39.5564,39.6062,900.0
2012-05-31 12:05:00,39.86,39.88,39.81,39.88,5300.0,39.636,39.6559,39.5863,39.6559,5300.0
2012-05-31 12:10:00,39.9,39.9,39.87,39.9,3000.0,39.6758,39.6758,39.6459,39.6758,3000.0
2012-05-31 12:15:00,39.9,39.9,39.86,39.86,1200.0,39.6758,39.6758,39.636,39.636,1200.0
2012-05-31 12:20:00,39.94,39.95,39.84,39.89,14100.0,39.7155,39.7255,39.6161,39.6658,14100.0
2012-05-31 12:25:00,39.9,40.01,39.9,39.99,7200.0,39.6758,39.7852,39.6758,39.7653,7200.0
2012-05-31 12:30:00,39.96,40.01,39.96,40.0,6400.0,39.7354,39.7852,39.7354,39.7752,6400.0
2012-05-31 12:35:00,40.0,40.01,39.89,39.9,7800.0,39.7752,39.7852,39.6658,39.6758,7800.0
2012-05-31 12:40:00,39.92,39.95,39.92,39.92,1400.0,39.6957,39.7255,39.6957,39.6957,1400.0
2012-05-31 12:45:00,39.99,40.09,39.99,40.09,3500.0,39.7653,39.8647,39.7653,39.8647,3500.0
2012-05-31 12:50:00,40.14,40.19,40.14,40.16,800.0,39.9144,39.9641,39.9144,39.9343,800.0
2012-05-31 12:55:00,40.2,40.25,40.2,40.2,3000.0,39.9741,40.0238,39.9741,39.9741,3000.0
2012-05-31 13:00:00,40.24,40.47,40.24,40.46,5200.0,40.0139,40.2426,40.0139,40.2326,5200.0
2012-05-31 13:05:00,40.47,40.69,40.46,40.54,10800.0,40.2426,40.4613,40.2326,40.3122,10800.0
2012-05-31 13:10:00,40.51,40.56,40.48,40.55,1200.0,40.2823,40.3321,40.2525,40.3221,1200.0
2012-05-31 13:15:00,40.58,40.65,40.58,40.65,9600.0,40.3519,40.4216,40.3519,40.4216,9600.0
2012-05-31 13:20:00,40.66,40.67,40.57,40.63,8700.0,40.4315,40.4414,40.342,40.4017,8700.0
2012-05-31 13:25:00,40.6,40.61,40.58,40.61,1900.0,40.3718,40.3818,40.3519,40.3818,1900.0
2012-05-31 13:30:00,40.59,40.71,40.59,40.63,9200.0,40.3619,40.4812,40.3619,40.4017,9200.0
2012-05-31 13:35:00,40.61,40.61,40.46,40.46,2900.0,40.3818,40.3818,40.2326,40.2326,2900.0
2012-05-31 13:40:00,40.46,40.47,40.46,40.47,5200.0,40.2326,40.2426,40.2326,40.2426,5200.0
2012-05-31 13:45:00,40.49,40.52,40.46,40.48,5300.0,40.2625,40.2923,40.2326,40.2525,5300.0
2012-05-31 13:50:00,40.48,40.48,40.45,40.45,5800.0,40.2525,40.2525,40.2227,40.2227,5800.0
2012-05-31 13:55:00,40.43,40.45,40.41,40.45,2400.0,40.2028,40.2227,40.1829,40.2227,2400.0
2012-05-31 14:00:00,40.47,40.5,40.44,40.5,7200.0,40.2426,40.2724,40.2127,40.2724,7200.0
2012-05-31 14:05:00,40.52,40.58,40.51,40.58,4000.0,40.2923,40.3519,40.2823,40.3519,4000.0
2012-05-31 14:10:00,40.58,40.61,40.56,40.59,7000.0,40.3519,40.3818,40.3321,40.3619,7000.0
2012-05-31 14:15:00,40.58,40.59,40.57,40.58,1900.0,40.3519,40.3619,40.342,40.3519,1900.0
2012-05-31 14:20:00,40.51,40.56,40.51,40.56,5300.0,40.2823,40.3321,40.2823,40.3321,5300.0
2012-05-31 14:25:00,40.56,40.58,40.5,40.5,4600.0,40.3321,40.3519,40.2724,40.2724,4600.0
2012-05-31 14:30:00,40.46,40.54,40.46,40.5,7000.0,40.2326,40.3122,40.2326,40.2724,7000.0
2012-05-31 14:35:00,40.47,40.56,40.46,40.55,3200.0,40.2426,40.3321,40.2326,40.3221,3200.0
2012-05-31 14:40:00,40.58,40.65,40.58,40.65,4200.0,40.3519,40.4216,40.3519,40.4216,4200.0
2012-05-31 14:45:00,40.62,40.67,40.61,40.61,3200.0,40.3917,40.4414,40.3818,40.3818,3200.0
2012-05-31 14:50:00,40.59,40.59,40.51,40.56,3200.0,40.3619,40.3619,40.2823,40.3321,3200.0
2012-05-31 14:55:00,40.57,40.65,40.56,40.65,2900.0,40.342,40.4216,40.3321,40.4216,2900.0
2012-05-31 15:00:00,40.67,40.67,40.63,40.66,1500.0,40.4414,40.4414,40.4017,40.4315,1500.0
2012-05-31 15:05:00,40.67,40.81,40.67,40.81,9100.0,40.4414,40.5807,40.4414,40.5807,9100.0
2012-05-31 15:10:00,40.78,40.93,40.78,40.93,5100.0,40.5508,40.7,40.5508,40.7,5100.0
2012-05-31 15:15:00,40.95,40.97,40.91,40.95,6300.0,40.7199,40.7398,40.6801,40.7199,6300.0
2012-05-31 15:20:00,40.95,40.99,40.9,40.99,4300.0,40.7199,40.7596,40.6702,40.7596,4300.0
2012-05-31 15:25:00,40.99,41.15,40.99,41.12,6400.0,40.7596,40.9187,40.7596,40.8889,6400.0
2012-05-31 15:30:00,41.1,41.13,41.06,41.11,5700.0,40.869,40.8989,40.8293,40.879,5700.0
2012-05-31 15:35:00,41.15,41.24,41.13,41.24,4100.0,40.9187,41.0082,40.8989,41.0082,4100.0
2012-05-31 15:40:00,41.24,41.29,41.23,41.25,8900.0,41.0082,41.058,40.9983,41.0182,8900.0
2012-05-31 15:45:00,41.26,41.35,41.1,41.15,24300.0,41.0281,41.1176,40.869,40.9187,24300.0
2012-05-31 15:50:00,41.13,41.14,40.98,40.98,11800.0,40.8989,40.9088,40.7497,40.7497,11800.0
2012-05-31 15:55:00,40.95,40.98,40.66,40.66,96600.0,40.7199,40.7497,40.4315,40.4315,96600.0
2012-06-01 09:30:00,39.52,39.71,39.45,39.58,5700.0,39.2979,39.4868,39.2283,39.3576,5700.0
2012-06-01 09:35:00,39.55,39.55,39.18,39.33,4700.0,39.3277,39.3277,38.9598,39.109,4700.0
2012-06-01 09:40:00,39.33,39.56,39.33,39.56,2000.0,39.109,39.3377,39.109,39.3377,2000.0
2012-06-01 09:45:00,39.56,39.59,39.51,39.59,2700.0,39.3377,39.3675,39.288,39.3675,2700.0
2012-06-01 09:50:00,39.59,39.81,39.59,39.81,5500.0,39.3675,39.5863,39.3675,39.5863,5500.0
2012-06-01 09:55:00,39.8,40.01,39.77,40.01,7800.0,39.5763,39.7852,39.5465,39.7852,7800.0
2012-06-01 10:00:00,40.07,40.07,39.81,39.97,3800.0,39.8448,39.8448,39.5863,39.7454,3800.0
2012-06-01 10:05:00,40.0,40.12,39.98,40.12,2100.0,39.7752,39.8945,39.7553,39.8945,2100.0
2012-06-01 10:10:00,40.15,40.15,39.94,39.96,2400.0,39.9244,39.9244,39.7155,39.7354,2400.0
2012-06-01 10:15:00,39.98,39.99,39.87,39.87,3200.0,39.7553,39.7653,39.6459,39.6459,3200.0
2012-06-01 10:20:00,39.92,39.93,39.87,39.92,2000.0,39.6957,39.7056,39.6459,39.6957,2000.0
2012-06-01 10:25:00,39.88,39.9,39.74,39.79,2200.0,39.6559,39.6758,39.5167,39.5664,2200.0
2012-06-01 10:30:00,39.77,39.77,39.68,39.75,3100.0,39.5465,39.5465,39.457,39.5266,3100.0
2012-06-01 10:35:00,39.72,39.75,39.7,39.75,1300.0,39.4968,39.5266,39.4769,39.5266,1300.0
2012-06-01 10:40:00,39.7,39.74,39.7,39.74,400.0,39.4769,39.5167,39.4769,39.5167,400.0
2012-06-01 10:45:00,39.74,39.78,39.71,39.71,1600.0,39.5167,39.5564,39.4868,39.4868,1600.0
2012-06-01 10:50:00,39.7,39.7,39.57,39.58,1100.0,39.4769,39.4769,39.3476,39.3576,1100.0
2012-06-01 10:55:00,39.6,39.6,39.55,39.55,4400.0,39.3775,39.3775,39.3277,39.3277,4400.0
2012-06-01 11:00:00,39.56,39.56,39.5,39.5,3000.0,39.3377,39.3377,39.278,39.278,3000.0
2012-06-01 11:05:00,39.5,39.52,39.48,39.5,8800.0,39.278,39.2979,39.2581,39.278,8800.0
2012-06-01 11:10:00,39.5,39.5,39.4,39.4,2000.0,39.278,39.278,39.1786,39.1786,2000.0
2012-06-01 11:15:00,39.4,39.49,39.4,39.49,1200.0,39.1786,39.2681,39.1786,39.2681,1200.0
2012-06-01 11:20:00,39.45,39.52,39.45,39.49,2200.0,39.2283,39.2979,39.2283,39.2681,2200.0
2012-06-01 11:25:00,39.47,39.5,39.46,39.46,8400.0,39.2482,39.278,39.2382,39.2382,8400.0
2012-06-01 11:30:00,39.46,39.47,39.44,39.44,5200.0,39.2382,39.2482,39.2184,39.2184,5200.0
2012-06-01 11:35:00,39.47,39.51,39.47,39.5,5400.0,39.2482,39.288,39.2482,39.278,5400.0
2012-06-01 11:40:00,39.5,39.57,39.5,39.57,4800.0,39.278,39.3476,39.278,39.3476,4800.0
2012-06-01 11:45:00,39.52,39.55,39.5,39.5,900.0,39.2979,39.3277,39.278,39.278,900.0
2012-06-01 11:50:00,39.51,39.52,39.46,39.49,2400.0,39.288,39.2979,39.2382,39.2681,2400.0
2012-06-01 11:55:00,39.45,39.5,39.42,39.43,3000.0,39.2283,39.278,39.1985,39.2084,3000.0
2012-06-01 12:00:00,39.42,39.42,39.26,39.29,2300.0,39.1985,39.1985,39.0394,39.0692,2300.0
2012-06-01 12:05:00,39.24,39.31,39.24,39.31,1000.0,39.0195,39.0891,39.0195,39.0891,1000.0
2012-06-01 12:10:00,39.27,39.37,39.27,39.37,800.0,39.0493,39.1487,39.0493,39.1487,800.0
2012-06-01 12:15:00,39.43,39.48,39.43,39.46,5600.0,39.2084,39.2581,39.2084,39.2382,5600.0
2012-06-01 12:20:00,39.45,39.48,39.41,39.47,7700.0,39.2283,39.2581,39.1885,39.2482,7700.0
2012-06-01 12:25:00,39.45,39.54,39.45,39.52,9400.0,39.2283,39.3178,39.2283,39.2979,9400.0
2012-06-01 12:30:00,39.5,39.53,39.5,39.5,3500.0,39.278,39.3079,39.278,39.278,3500.0
2012-06-01 12:35:00,39.52,39.52,39.47,39.47,5200.0,39.2979,39.2979,39.2482,39.2482,5200.0
2012-06-01 12:40:00,39.48,39.54,39.48,39.51,2700.0,39.2581,39.3178,39.2581,39.288,2700.0
2012-06-01 12:45:00,39.53,39.56,39.53,39.56,1600.0,39.3079,39.3377,39.3079,39.3377,1600.0
2012-06-01 12:50:00,39.5,39.54,39.5,39.5,1200.0,39.278,39.3178,39.278,39.278,1200.0
2012-06-01 12:55:00,39.52,39.53,39.5,39.5,6300.0,39.2979,39.3079,39.278,39.278,6300.0
2012-06-01 13:00:00,39.5,39.51,39.46,39.48,6300.0,39.278,39.288,39.2382,39.2581,6300.0
2012-06-01 13:05:00,39.49,39.53,39.49,39.5,4700.0,39.2681,39.3079,39.2681,39.278,4700.0
2012-06-01 13:10:00,39.48,39.5,39.43,39.43,2900.0,39.2581,39.278,39.2084,39.2084,2900.0
2012-06-01 13:15:00,39.44,39.44,39.37,39.39,1800.0,39.2184,39.2184,39.1487,39.1686,1800.0
2012-06-01 13:20:00,39.38,39.38,39.31,39.33,1300.0,39.1587,39.1587,39.0891,39.109,1300.0
2012-06-01 13:25:00,39.3,39.3,39.14,39.14,1700.0,39.0791,39.0791,38.92,38.92,1700.0
2012-06-01 13:30:00,39.14,39.18,39.06,39.06,6100.0,38.92,38.9598,38.8405,38.8405,6100.0
2012-06-01 13:35:00,39.07,39.1,39.05,39.05,1400.0,38.8504,38.8803,38.8305,38.8305,1400.0
2012-06-01 13:40:00,39.04,39.1,39.02,39.1,2500.0,38.8206,38.8803,38.8007,38.8803,2500.0
2012-06-01 13:45:00,39.1,39.1,39.04,39.04,2700.0,38.8803,38.8803,38.8206,38.8206,2700.0
2012-06-01 13:50:00,39.02,39.03,38.97,38.97,1600.0,38.8007,38.8107,38.751,38.751,1600.0
2012-06-01 13:55:00,39.01,39.06,38.99,39.06,1300.0,38.7908,38.8405,38.7709,38.8405,1300.0
2012-06-01 14:00:00,39.04,39.04,38.97,38.99,1500.0,38.8206,38.8206,38.751,38.7709,1500.0
2012-06-01 14:05:00,38.95,38.98,38.89,38.95,3900.0,38.7311,38.7609,38.6714,38.7311,3900.0
2012-06-01 14:10:00,38.94,38.97,38.93,38.93,2000.0,38.7212,38.751,38.7112,38.7112,2000.0
2012-06-01 14:15:00,38.94,38.95,38.92,38.93,600.0,38.7212,38.7311,38.7013,38.7112,600.0
2012-06-01 14:20:00,38.94,39.08,38.94,39.04,2800.0,38.7212,38.8604,38.7212,38.8206,2800.0
2012-06-01 14:25:00,39.03,39.06,38.97,38.97,2200.0,38.8107,38.8405,38.751,38.751,2200.0
2012-06-01 14:30:00,38.97,39.06,38.97,39.06,1700.0,38.751,38.8405,38.751,38.8405,1700.0
2012-06-01 14:35:00,39.05,39.05,38.98,38.99,3200.0,38.8305,38.8305,38.7609,38.7709,3200.0
2012-06-01 14:40:00,39.02,39.02,38.88,38.94,4500.0,38.8007,38.8007,38.6615,38.7212,4500.0
2012-06-01 14:45:00,38.93,38.93,38.83,38.83,3200.0,38.7112,38.7112,38.6118,38.6118,3200.0
2012-06-01 14:50:00,38.82,38.86,38.81,38.83,2900.0,38.6018,38.6416,38.5919,38.6118,2900.0
2012-06-01 14:55:00,38.8,38.8,38.74,38.77,3400.0,38.582,38.582,38.5223,38.5521,3400.0
2012-06-01 15:00:00,38.75,38.81,38.73,38.77,5300.0,38.5322,38.5919,38.5123,38.5521,5300.0
2012-06-01 15:05:00,38.75,38.76,38.7,38.76,2800.0,38.5322,38.5422,38.4825,38.5422,2800.0
2012-06-01 15:10:00,38.76,38.81,38.66,38.66,5100.0,38.5422,38.5919,38.4427,38.4427,5100.0
2012-06-01 15:15:00,38.66,38.68,38.53,38.56,4400.0,38.4427,38.4626,38.3135,38.3433,4400.0
2012-06-01 15:20:00,38.55,38.6,38.55,38.58,3300.0,38.3334,38.3831,38.3334,38.3632,3300.0
2012-06-01 15:25:00,38.56,38.7,38.56,38.65,3500.0,38.3433,38.4825,38.3433,38.4328,3500.0
2012-06-01 15:30:00,38.64,38.69,38.54,38.6,4200.0,38.4229,38.4726,38.3234,38.3831,4200.0
2012-06-01 15:35:00,38.6,38.61,38.57,38.57,3200.0,38.3831,38.393,38.3532,38.3532,3200.0
2012-06-01 15:40:00,38.56,38.65,38.56,38.58,4700.0,38.3433,38.4328,38.3433,38.3632,4700.0
2012-06-01 15:45:00,38.57,38.62,38.52,38.54,7500.0,38.3532,38.403,38.3035,38.3234,7500.0
2012-06-01 15:50:00,38.55,38.65,38.52,38.56,7700.0,38.3334,38.4328,38.3035,38.3433,7700.0
2012-06-01 15:55:00,38.54,38.58,38.47,38.53,16900.0,38.3234,38.3632,38.2538,38.3135,16900.0
2012-06-04 09:30:00,38.72,39.0,38.69,38.84,5800.0,38.5024,38.7808,38.4726,38.6217,5800.0
2012-06-04 09:35:00,38.82,38.84,38.7,38.7,1400.0,38.6018,38.6217,38.4825,38.4825,1400.0
2012-06-04 09:40:00,38.67,38.68,38.63,38.63,1500.0,38.4527,38.4626,38.4129,38.4129,1500.0
2012-06-04 09:45:00,38.56,38.56,38.44,38.44,1300.0,38.3433,38.3433,38.224,38.224,1300.0
2012-06-04 09:50:00,38.44,38.5,38.34,38.48,3500.0,38.224,38.2836,38.1245,38.2638,3500.0
2012-06-04 09:55:00,38.44,38.52,38.41,38.52,1500.0,38.224,38.3035,38.1941,38.3035,1500.0
2012-06-04 10:00:00,38.48,38.48,38.22,38.29,4400.0,38.2638,38.2638,38.0052,38.0748,4400.0
2012-06-04 10:05:00,38.29,38.31,38.21,38.27,2300.0,38.0748,38.0947,37.9953,38.0549,2300.0
2012-06-04 10:10:00,38.31,38.52,38.31,38.52,2500.0,38.0947,38.3035,38.0947,38.3035,2500.0
2012-06-04 10:15:00,38.56,38.74,38.54,38.74,3400.0,38.3433,38.5223,38.3234,38.5223,3400.0
2012-06-04 10:20:00,38.73,38.76,38.7,38.74,2100.0,38.5123,38.5422,38.4825,38.5223,2100.0
2012-06-04 10:25:00,38.74,38.79,38.74,38.77,2800.0,38.5223,38.572,38.5223,38.5521,2800.0
2012-06-04 10:30:00,38.8,38.83,38.59,38.67,3500.0,38.582,38.6118,38.3731,38.4527,3500.0
2012-06-04 10:35:00,38.67,38.76,38.67,38.67,3200.0,38.4527,38.5422,38.4527,38.4527,3200.0
2012-06-04 10:40:00,38.72,38.81,38.72,38.77,1100.0,38.5024,38.5919,38.5024,38.5521,1100.0
2012-06-04 10:45:00,38.73,38.74,38.69,38.74,1700.0,38.5123,38.5223,38.4726,38.5223,1700.0
2012-06-04 10:50:00,38.77,38.8,38.77,38.8,800.0,38.5521,38.582,38.5521,38.582,800.0
2012-06-04 10:55:00,38.8,38.91,38.8,38.84,2800.0,38.582,38.6913,38.582,38.6217,2800.0
2012-06-04 11:00:00,38.8,38.88,38.79,38.82,1900.0,38.582,38.6615,38.572,38.6018,1900.0
2012-06-04 11:05:00,38.77,38.77,38.64,38.64,2100.0,38.5521,38.5521,38.4229,38.4229,2100.0
2012-06-04 11:10:00,38.62,38.7,38.56,38.57,1600.0,38.403,38.4825,38.3433,38.3532,1600.0
2012-06-04 11:15:00,38.57,38.57,38.45,38.45,700.0,38.3532,38.3532,38.2339,38.2339,700.0
2012-06-04 11:20:00,38.43,38.44,38.36,38.4,8200.0,38.214,38.224,38.1444,38.1842,8200.0
2012-06-04 11:25:00,38.39,38.39,38.29,38.32,2300.0,38.1743,38.1743,38.0748,38.1047,2300.0
2012-06-04 11:30:00,38.32,38.33,38.3,38.31,2400.0,38.1047,38.1146,38.0848,38.0947,2400.0
2012-06-04 11:35:00,38.3,38.34,38.29,38.32,1200.0,38.0848,38.1245,38.0748,38.1047,1200.0
2012-06-04 11:40:00,38.32,38.35,38.21,38.21,3000.0,38.1047,38.1345,37.9953,37.9953,3000.0
2012-06-04 11:45:00,38.19,38.35,38.19,38.35,2100.0,37.9754,38.1345,37.9754,38.1345,2100.0
2012-06-04 11:50:00,38.35,38.35,38.27,38.27,2300.0,38.1345,38.1345,38.0549,38.0549,2300.0
2012-06-04 11:55:00,38.3,38.31,38.3,38.3,1100.0,38.0848,38.0947,38.0848,38.0848,1100.0
2012-06-04 12:00:00,38.28,38.34,38.26,38.29,2600.0,38.0649,38.1245,38.045,38.0748,2600.0
2012-06-04 12:05:00,38.3,38.32,38.28,38.28,1500.0,38.0848,38.1047,38.0649,38.0649,1500.0
2012-06-04 12:10:00,38.26,38.29,38.13,38.17,2500.0,38.045,38.0748,37.9157,37.9555,2500.0
2012-06-04 12:15:00,38.18,38.18,38.11,38.14,1800.0,37.9654,37.9654,37.8958,37.9257,1800.0
2012-06-04 12:20:00,38.18,38.2,38.12,38.12,1300.0,37.9654,37.9853,37.9058,37.9058,1300.0
2012-06-04 12:25:00,38.16,38.16,38.09,38.1,1500.0,37.9455,37.9455,37.8759,37.8859,1500.0
2012-06-04 12:30:00,38.09,38.09,38.07,38.09,2300.0,37.8759,37.8759,37.8561,37.8759,2300.0
2012-06-04 12:35:00,38.06,38.17,38.06,38.17,2300.0,37.8461,37.9555,37.8461,37.9555,2300.0
2012-06-04 12:40:00,38.2,38.22,38.2,38.21,1500.0,37.9853,38.0052,37.9853,37.9953,1500.0
2012-06-04 12:45:00,38.23,38.25,38.22,38.23,1000.0,38.0152,38.035,38.0052,38.0152,1000.0
2012-06-04 12:50:00,38.22,38.22,38.16,38.17,3000.0,38.0052,38.0052,37.9455,37.9555,3000.0
2012-06-04 12:55:00,38.2,38.2,38.17,38.17,900.0,37.9853,37.9853,37.9555,37.9555,900.0
2012-06-04 13:00:00,38.18,38.31,38.18,38.29,3700.0,37.9654,38.0947,37.9654,38.0748,3700.0
2012-06-04 13:05:00,38.3,38.3,38.2,38.2,1900.0,38.0848,38.0848,37.9853,37.9853,1900.0
2012-06-04 13:10:00,38.19,38.21,38.18,38.18,1100.0,37.9754,37.9953,37.9654,37.9654,1100.0
2012-06-04 13:15:00,38.2,38.22,38.09,38.13,1200.0,37.9853,38.0052,37.8759,37.9157,1200.0
2012-06-04 13:20:00,38.09,38.09,38.04,38.07,700.0,37.8759,37.8759,37.8262,37.8561,700.0
2012-06-04 13:25:00,38.03,38.05,38.02,38.02,1700.0,37.8163,37.8362,37.8063,37.8063,1700.0
2012-06-04 13:30:00,38.02,38.07,38.02,38.07,1700.0,37.8063,37.8561,37.8063,37.8561,1700.0
2012-06-04 13:35:00,38.11,38.23,38.11,38.23,1700.0,37.8958,38.0152,37.8958,38.0152,1700.0
2012-06-04 13:40:00,38.22,38.24,38.2,38.22,3400.0,38.0052,38.0251,37.9853,38.0052,3400.0
2012-06-04 13:45:00,38.23,38.23,38.17,38.17,1100.0,38.0152,38.0152,37.9555,37.9555,1100.0
2012-06-04 13:50:00,38.18,38.21,38.15,38.15,2700.0,37.9654,37.9953,37.9356,37.9356,2700.0
2012-06-04 13:55:00,38.12,38.23,38.11,38.2,3000.0,37.9058,38.0152,37.8958,37.9853,3000.0
2012-06-04 14:00:00,38.2,38.22,38.13,38.19,2500.0,37.9853,38.0052,37.9157,37.9754,2500.0
2012-06-04 14:05:00,38.18,38.29,38.16,38.25,9900.0,37.9654,38.0748,37.9455,38.035,9900.0
2012-06-04 14:10:00,38.25,38.29,38.23,38.24,3000.0,38.035,38.0748,38.0152,38.0251,3000.0
2012-06-04 14:15:00,38.24,38.33,38.24,38.33,1300.0,38.0251,38.1146,38.0251,38.1146,1300.0
2012-06-04 14:20:00,38.37,38.37,38.31,38.35,1300.0,38.1544,38.1544,38.0947,38.1345,1300.0
2012-06-04 14:25:00,38.38,38.42,38.35,38.42,1200.0,38.1643,38.2041,38.1345,38.2041,1200.0
2012-06-04 14:30:00,38.42,38.45,38.38,38.45,3400.0,38.2041,38.2339,38.1643,38.2339,3400.0
2012-06-04 14:35:00,38.49,38.61,38.49,38.56,2800.0,38.2737,38.393,38.2737,38.3433,2800.0
2012-06-04 14:40:00,38.52,38.52,38.47,38.51,1300.0,38.3035,38.3035,38.2538,38.2936,1300.0
2012-06-04 14:45:00,38.48,38.48,38.4,38.4,1400.0,38.2638,38.2638,38.1842,38.1842,1400.0
2012-06-04 14:50:00,38.33,38.37,38.31,38.37,2700.0,38.1146,38.1544,38.0947,38.1544,2700.0
2012-06-04 14:55:00,38.34,38.34,38.25,38.25,2500.0,38.1245,38.1245,38.035,38.035,2500.0
2012-06-04 15:00:00,38.24,38.34,38.24,38.34,2900.0,38.0251,38.1245,38.0251,38.1245,2900.0
2012-06-04 15:05:00,38.35,38.41,38.35,38.37,3000.0,38.1345,38.1941,38.1345,38.1544,3000.0
2012-06-04 15:10:00,38.36,38.36,38.25,38.25,4300.0,38.1444,38.1444,38.035,38.035,4300.0
2012-06-04 15:15:00,38.25,38.31,38.2,38.29,5800.0,38.035,38.0947,37.9853,38.0748,5800.0
2012-06-04 15:20:00,38.29,38.29,38.23,38.28,7800.0,38.0748,38.0748,38.0152,38.0649,7800.0
2012-06-04 15:25:00,38.27,38.38,38.24,38.36,4000.0,38.0549,38.1643,38.0251,38.1444,4000.0
2012-06-04 15:30:00,38.36,38.36,38.24,38.25,4400.0,38.1444,38.1444,38.0251,38.035,4400.0
2012-06-04 15:35:00,38.24,38.29,38.24,38.29,4300.0,38.0251,38.0748,38.0251,38.0748,4300.0
2012-06-04 15:40:00,38.32,38.36,38.24,38.34,6300.0,38.1047,38.1444,38.0251,38.1245,6300.0
2012-06-04 15:45:00,38.38,38.46,38.36,38.41,6300.0,38.1643,38.2439,38.1444,38.1941,6300.0
2012-06-04 15:50:00,38.43,38.49,38.42,38.47,11300.0,38.214,38.2737,38.2041,38.2538,11300.0
2012-06-04 15:55:00,38.48,38.51,38.45,38.51,22600.0,38.2638,38.2936,38.2339,38.2936,22600.0
2012-06-05 09:30:00,38.19,38.47,38.17,38.47,3400.0,37.9754,38.2538,37.9555,38.2538,3400.0
2012-06-05 09:35:00,38.45,38.52,38.35,38.35,1700.0,38.2339,38.3035,38.1345,38.1345,1700.0
2012-06-05 09:40:00,38.33,38.44,38.33,38.38,1900.0,38.1146,38.224,38.1146,38.1643,1900.0
2012-06-05 09:45:00,38.45,38.55,38.41,38.55,1100.0,38.2339,38.3334,38.1941,38.3334,1100.0
2012-06-05 09:50:00,38.47,38.47,38.43,38.46,700.0,38.2538,38.2538,38.214,38.2439,700.0
2012-06-05 09:55:00,38.47,38.48,38.4,38.48,1400.0,38.2538,38.2638,38.1842,38.2638,1400.0
2012-06-05 10:00:00,38.47,38.62,38.47,38.62,2600.0,38.2538,38.403,38.2538,38.403,2600.0
2012-06-05 10:05:00,38.65,38.72,38.65,38.69,600.0,38.4328,38.5024,38.4328,38.4726,600.0
2012-06-05 10:10:00,38.66,38.66,38.58,38.63,1400.0,38.4427,38.4427,38.3632,38.4129,1400.0
2012-06-05 10:15:00,38.64,38.68,38.58,38.58,1400.0,38.4229,38.4626,38.3632,38.3632,1400.0
2012-06-05 10:20:00,38.61,38.68,38.61,38.67,1000.0,38.393,38.4626,38.393,38.4527,1000.0
2012-06-05 10:25:00,38.67,38.69,38.57,38.57,1500.0,38.4527,38.4726,38.3532,38.3532,1500.0
2012-06-05 10:30:00,38.57,38.6,38.53,38.53,2200.0,38.3532,38.3831,38.3135,38.3135,2200.0
2012-06-05 10:35:00,38.52,38.52,38.47,38.51,2300.0,38.3035,38.3035,38.2538,38.2936,2300.0
2012-06-05 10:40:00,38.46,38.48,38.4,38.41,3600.0,38.2439,38.2638,38.1842,38.1941,3600.0
2012-06-05 10:45:00,38.42,38.44,38.3,38.3,1700.0,38.2041,38.224,38.0848,38.0848,1700.0
2012-06-05 10:50:00,38.3,38.32,38.24,38.31,5400.0,38.0848,38.1047,38.0251,38.0947,5400.0
2012-06-05 10:55:00,38.29,38.3,38.25,38.3,3400.0,38.0748,38.0848,38.035,38.0848,3400.0
2012-06-05 11:00:00,38.3,38.3,38.26,38.26,700.0,38.0848,38.0848,38.045,38.045,700.0
2012-06-05 11:05:00,38.28,38.36,38.27,38.36,1500.0,38.0649,38.1444,38.0549,38.1444,1500.0
2012-06-05 11:10:00,38.37,38.47,38.37,38.46,2100.0,38.1544,38.2538,38.1544,38.2439,2100.0
2012-06-05 11:15:00,38.49,38.63,38.49,38.63,4200.0,38.2737,38.4129,38.2737,38.4129,4200.0
2012-06-05 11:20:00,38.63,38.68,38.59,38.59,2000.0,38.4129,38.4626,38.3731,38.3731,2000.0
2012-06-05 11:25:00,38.57,38.57,38.49,38.49,2200.0,38.3532,38.3532,38.2737,38.2737,2200.0
2012-06-05 11:30:00,38.51,38.59,38.51,38.52,1000.0,38.2936,38.3731,38.2936,38.3035,1000.0
2012-06-05 11:35:00,38.55,38.55,38.48,38.48,1400.0,38.3334,38.3334,38.2638,38.2638,1400.0
2012-06-05 11:40:00,38.44,38.47,38.42,38.42,1000.0,38.224,38.2538,38.2041,38.2041,1000.0
2012-06-05 11:45:00,38.45,38.46,38.42,38.43,2000.0,38.2339,38.2439,38.2041,38.214,2000.0
2012-06-05 11:50:00,38.43,38.44,38.35,38.41,3200.0,38.214,38.224,38.1345,38.1941,3200.0
2012-06-05 11:55:00,38.39,38.4,38.31,38.31,2800.0,38.1743,38.1842,38.0947,38.0947,2800.0
2012-06-05 12:00:00,38.33,38.48,38.32,38.48,3700.0,38.1146,38.2638,38.1047,38.2638,3700.0
2012-06-05 12:05:00,38.52,38.62,38.52,38.6,2300.0,38.3035,38.403,38.3035,38.3831,2300.0
2012-06-05 12:10:00,38.6,38.62,38.59,38.62,1400.0,38.3831,38.403,38.3731,38.403,1400.0
2012-06-05 12:15:00,38.59,38.59,38.53,38.55,1500.0,38.3731,38.3731,38.3135,38.3334,1500.0
2012-06-05 12:20:00,38.53,38.54,38.46,38.49,7100.0,38.3135,38.3234,38.2439,38.2737,7100.0
2012-06-05 12:25:00,38.49,38.49,38.41,38.42,5200.0,38.2737,38.2737,38.1941,38.2041,5200.0
2012-06-05 12:30:00,38.44,38.69,38.44,38.69,20100.0,38.224,38.4726,38.224,38.4726,20100.0
2012-06-05 12:35:00,38.7,38.7,38.67,38.68,1400.0,38.4825,38.4825,38.4527,38.4626,1400.0
2012-06-05 12:40:00,38.68,38.69,38.66,38.69,600.0,38.4626,38.4726,38.4427,38.4726,600.0
2012-06-05 12:45:00,38.69,38.71,38.63,38.64,1900.0,38.4726,38.4925,38.4129,38.4229,1900.0
2012-06-05 12:50:00,38.66,38.69,38.66,38.67,2300.0,38.4427,38.4726,38.4427,38.4527,2300.0
2012-06-05 12:55:00,38.68,38.71,38.68,38.69,1100.0,38.4626,38.4925,38.4626,38.4726,1100.0
2012-06-05 13:00:00,38.65,38.67,38.65,38.67,2000.0,38.4328,38.4527,38.4328,38.4527,2000.0
2012-06-05 13:05:00,38.67,38.68,38.67,38.68,200.0,38.4527,38.4626,38.4527,38.4626,200.0
2012-06-05 13:10:00,38.67,38.71,38.67,38.71,2300.0,38.4527,38.4925,38.4527,38.4925,2300.0
2012-06-05 13:15:00,38.71,38.71,38.66,38.66,3800.0,38.4925,38.4925,38.4427,38.4427,3800.0
2012-06-05 13:20:00,38.66,38.76,38.65,38.76,2800.0,38.4427,38.5422,38.4328,38.5422,2800.0
2012-06-05 13:25:00,38.76,38.77,38.73,38.74,2400.0,38.5422,38.5521,38.5123,38.5223,2400.0
2012-06-05 13:30:00,38.74,38.79,38.74,38.79,1900.0,38.5223,38.572,38.5223,38.572,1900.0
2012-06-05 13:35:00,38.79,38.8,38.77,38.77,1900.0,38.572,38.582,38.5521,38.5521,1900.0
2012-06-05 13:40:00,38.76,38.83,38.75,38.83,2400.0,38.5422,38.6118,38.5322,38.6118,2400.0
2012-06-05 13:45:00,38.83,38.86,38.82,38.83,2300.0,38.6118,38.6416,38.6018,38.6118,2300.0
2012-06-05 13:50:00,38.84,38.91,38.84,38.9,3200.0,38.6217,38.6913,38.6217,38.6814,3200.0
2012-06-05 13:55:00,38.9,38.9,38.87,38.87,2500.0,38.6814,38.6814,38.6516,38.6516,2500.0
2012-06-05 14:00:00,38.87,38.87,38.82,38.82,2700.0,38.6516,38.6516,38.6018,38.6018,2700.0
2012-06-05 14:05:00,38.84,38.86,38.83,38.86,2300.0,38.6217,38.6416,38.6118,38.6416,2300.0
2012-06-05 14:10:00,38.93,38.98,38.93,38.97,1200.0,38.7112,38.7609,38.7112,38.751,1200.0
2012-06-05 14:15:00,38.96,38.98,38.9,38.95,3200.0,38.7411,38.7609,38.6814,38.7311,3200.0
2012-06-05 14:20:00,38.92,38.93,38.88,38.92,1500.0,38.7013,38.7112,38.6615,38.7013,1500.0
2012-06-05 14:25:00,38.94,38.98,38.94,38.94,1200.0,38.7212,38.7609,38.7212,38.7212,1200.0
2012-06-05 14:30:00,38.94,38.98,38.93,38.97,1400.0,38.7212,38.7609,38.7112,38.751,1400.0
2012-06-05 14:35:00,38.98,39.01,38.9,38.9,2200.0,38.7609,38.7908,38.6814,38.6814,2200.0
2012-06-05 14:40:00,38.89,38.92,38.85,38.88,6200.0,38.6714,38.7013,38.6317,38.6615,6200.0
2012-06-05 14:45:00,38.88,38.95,38.88,38.95,2800.0,38.6615,38.7311,38.6615,38.7311,2800.0
2012-06-05 14:50:00,38.95,39.03,38.95,39.03,1900.0,38.7311,38.8107,38.7311,38.8107,1900.0
2012-06-05 14:55:00,39.0,39.0,38.95,38.96,2800.0,38.7808,38.7808,38.7311,38.7411,2800.0
2012-06-05 15:00:00,38.97,39.04,38.97,39.02,4100.0,38.751,38.8206,38.751,38.8007,4100.0
2012-06-05 15:05:00,38.98,39.02,38.98,39.0,2300.0,38.7609,38.8007,38.7609,38.7808,2300.0
2012-06-05 15:10:00,38.98,39.0,38.93,38.95,2700.0,38.7609,38.7808,38.7112,38.7311,2700.0
2012-06-05 15:15:00,38.94,38.99,38.93,38.96,2600.0,38.7212,38.7709,38.7112,38.7411,2600.0
2012-06-05 15:20:00,38.95,38.98,38.94,38.98,4300.0,38.7311,38.7609,38.7212,38.7609,4300.0
2012-06-05 15:25:00,38.98,38.98,38.93,38.93,4400.0,38.7609,38.7609,38.7112,38.7112,4400.0
2012-06-05 15:30:00,38.94,38.99,38.93,38.98,7900.0,38.7212,38.7709,38.7112,38.7609,7900.0
2012-06-05 15:35:00,38.98,39.04,38.95,39.04,8400.0,38.7609,38.8206,38.7311,38.8206,8400.0
2012-06-05 15:40:00,39.03,39.05,39.0,39.0,4900.0,38.8107,38.8305,38.7808,38.7808,4900.0
2012-06-05 15:45:00,38.99,39.0,38.93,39.0,7300.0,38.7709,38.7808,38.7112,38.7808,7300.0
2012-06-05 15:50:00,38.99,39.02,38.96,38.98,7600.0,38.7709,38.8007,38.7411,38.7609,7600.0
2012-06-05 15:55:00,38.98,39.01,38.94,39.01,18400.0,38.7609,38.7908,38.7212,38.7908,18400.0
2012-06-06 09:30:00,39.19,39.33,39.19,39.31,6400.0,38.9698,39.109,38.9698,39.0891,6400.0
2012-06-06 09:35:00,39.26,39.37,39.24,39.36,1800.0,39.0394,39.1487,39.0195,39.1388,1800.0
2012-06-06 09:40:00,39.43,39.43,39.35,39.38,1100.0,39.2084,39.2084,39.1289,39.1587,1100.0
2012-06-06 09:45:00,39.38,39.47,39.35,39.43,1900.0,39.1587,39.2482,39.1289,39.2084,1900.0
2012-06-06 09:50:00,39.45,39.45,39.45,39.45,900.0,39.2283,39.2283,39.2283,39.2283,900.0
2012-06-06 09:55:00,39.49,39.58,39.47,39.47,2400.0,39.2681,39.3576,39.2482,39.2482,2400.0
2012-06-06 10:00:00,39.46,39.46,39.41,39.43,4100.0,39.2382,39.2382,39.1885,39.2084,4100.0
2012-06-06 10:05:00,39.46,39.49,39.45,39.45,1600.0,39.2382,39.2681,39.2283,39.2283,1600.0
2012-06-06 10:10:00,39.45,39.51,39.45,39.5,1600.0,39.2283,39.288,39.2283,39.278,1600.0
2012-06-06 10:15:00,39.51,39.51,39.46,39.46,1300.0,39.288,39.288,39.2382,39.2382,1300.0
2012-06-06 10:20:00,39.46,39.5,39.46,39.48,1100.0,39.2382,39.278,39.2382,39.2581,1100.0
2012-06-06 10:25:00,39.48,39.51,39.41,39.41,2000.0,39.2581,39.288,39.1885,39.1885,2000.0
2012-06-06 10:30:00,39.42,39.46,39.41,39.44,2300.0,39.1985,39.2382,39.1885,39.2184,2300.0
2012-06-06 10:35:00,39.46,39.53,39.45,39.49,2900.0,39.2382,39.3079,39.2283,39.2681,2900.0
2012-06-06 10:40:00,39.51,39.57,39.51,39.57,1700.0,39.288,39.3476,39.288,39.3476,1700.0
2012-06-06 10:45:00,39.57,39.57,39.57,39.57,1300.0,39.3476,39.3476,39.3476,39.3476,1300.0
2012-06-06 10:50:00,39.57,39.59,39.57,39.57,2800.0,39.3476,39.3675,39.3476,39.3476,2800.0
2012-06-06 10:55:00,39.61,39.64,39.59,39.64,1200.0,39.3874,39.4172,39.3675,39.4172,1200.0
2012-06-06 11:00:00,39.6,39.63,39.55,39.55,600.0,39.3775,39.4073,39.3277,39.3277,600.0
2012-06-06 11:05:00,39.55,39.55,39.53,39.53,700.0,39.3277,39.3277,39.3079,39.3079,700.0
2012-06-06 11:10:00,39.56,39.57,39.53,39.56,1700.0,39.3377,39.3476,39.3079,39.3377,1700.0
2012-06-06 11:15:00,39.58,39.59,39.57,39.59,2700.0,39.3576,39.3675,39.3476,39.3675,2700.0
2012-06-06 11:20:00,39.55,39.58,39.53,39.55,2600.0,39.3277,39.3576,39.3079,39.3277,2600.0
2012-06-06 11:25:00,39.56,39.6,39.56,39.6,2900.0,39.3377,39.3775,39.3377,39.3775,2900.0
2012-06-06 11:30:00,39.59,39.59,39.55,39.59,2300.0,39.3675,39.3675,39.3277,39.3675,2300.0
2012-06-06 11:35:00,39.58,39.64,39.55,39.64,2000.0,39.3576,39.4172,39.3277,39.4172,2000.0
2012-06-06 11:40:00,39.64,39.72,39.64,39.71,1400.0,39.4172,39.4968,39.4172,39.4868,1400.0
2012-06-06 11:45:00,39.71,39.74,39.69,39.74,2800.0,39.4868,39.5167,39.467,39.5167,2800.0
2012-06-06 11:50:00,39.74,39.74,39.65,39.65,3000.0,39.5167,39.5167,39.4272,39.4272,3000.0
2012-06-06 11:55:00,39.7,39.7,39.67,39.69,2300.0,39.4769,39.4769,39.4471,39.467,2300.0
2012-06-06 12:00:00,39.7,39.72,39.7,39.72,1700.0,39.4769,39.4968,39.4769,39.4968,1700.0
2012-06-06 12:05:00,39.72,39.75,39.69,39.71,2900.0,39.4968,39.5266,39.467,39.4868,2900.0
2012-06-06 12:10:00,39.72,39.74,39.72,39.74,1100.0,39.4968,39.5167,39.4968,39.5167,1100.0
2012-06-06 12:15:00,39.73,39.79,39.73,39.77,1500.0,39.5067,39.5664,39.5067,39.5465,1500.0
2012-06-06 12:20:00,39.8,39.8,39.78,39.79,2000.0,39.5763,39.5763,39.5564,39.5664,2000.0
2012-06-06 12:25:00,39.76,39.76,39.76,39.76,300.0,39.5366,39.5366,39.5366,39.5366,300.0
2012-06-06 12:30:00,39.75,39.8,39.74,39.79,3300.0,39.5266,39.5763,39.5167,39.5664,3300.0
2012-06-06 12:35:00,39.8,39.8,39.79,39.79,400.0,39.5763,39.5763,39.5664,39.5664,400.0
2012-06-06 12:40:00,39.8,39.82,39.8,39.82,1100.0,39.5763,39.5962,39.5763,39.5962,1100.0
2012-06-06 12:45:00,39.82,39.82,39.82,39.82,100.0,39.5962,39.5962,39.5962,39.5962,100.0
2012-06-06 12:50:00,39.82,39.86,39.82,39.86,1400.0,39.5962,39.636,39.5962,39.636,1400.0
2012-06-06 12:55:00,39.85,39.85,39.79,39.83,3600.0,39.6261,39.6261,39.5664,39.6062,3600.0
2012-06-06 13:00:00,39.8,39.8,39.75,39.75,1500.0,39.5763,39.5763,39.5266,39.5266,1500.0
2012-06-06 13:05:00,39.75,39.8,39.74,39.78,3200.0,39.5266,39.5763,39.5167,39.5564,3200.0
2012-06-06 13:10:00,39.76,39.81,39.75,39.77,2400.0,39.5366,39.5863,39.5266,39.5465,2400.0
2012-06-06 13:15:00,39.76,39.78,39.7,39.74,2700.0,39.5366,39.5564,39.4769,39.5167,2700.0
2012-06-06 13:20:00,39.74,39.74,39.68,39.7,2800.0,39.5167,39.5167,39.457,39.4769,2800.0
2012-06-06 13:25:00,39.7,39.71,39.67,39.69,2500.0,39.4769,39.4868,39.4471,39.467,2500.0
2012-06-06 13:30:00,39.71,39.75,39.7,39.71,2500.0,39.4868,39.5266,39.4769,39.4868,2500.0
2012-06-06 13:35:00,39.7,39.73,39.68,39.69,1300.0,39.4769,39.5067,39.457,39.467,1300.0
2012-06-06 13:40:00,39.69,39.72,39.69,39.71,3200.0,39.467,39.4968,39.467,39.4868,3200.0
2012-06-06 13:45:00,39.69,39.72,39.66,39.7,3600.0,39.467,39.4968,39.4371,39.4769,3600.0
2012-06-06 13:50:00,39.67,39.68,39.64,39.64,2500.0,39.4471,39.457,39.4172,39.4172,2500.0
2012-06-06 13:55:00,39.64,39.64,39.62,39.62,3600.0,39.4172,39.4172,39.3973,39.3973,3600.0
2012-06-06 14:00:00,39.64,39.71,39.64,39.69,1400.0,39.4172,39.4868,39.4172,39.467,1400.0
2012-06-06 14:05:00,39.71,39.73,39.69,39.69,1900.0,39.4868,39.5067,39.467,39.467,1900.0
2012-06-06 14:10:00,39.69,39.7,39.68,39.7,2000.0,39.467,39.4769,39.457,39.4769,2000.0
2012-06-06 14:15:00,39.71,39.8,39.71,39.8,4000.0,39.4868,39.5763,39.4868,39.5763,4000.0
2012-06-06 14:20:00,39.81,39.81,39.77,39.77,1300.0,39.5863,39.5863,39.5465,39.5465,1300.0
2012-06-06 14:25:00,39.77,39.85,39.77,39.85,2800.0,39.5465,39.6261,39.5465,39.6261,2800.0
2012-06-06 14:30:00,39.86,39.92,39.85,39.9,2800.0,39.636,39.6957,39.6261,39.6758,2800.0
2012-06-06 14:35:00,39.9,39.93,39.85,39.85,3900.0,39.6758,39.7056,39.6261,39.6261,3900.0
2012-06-06 14:40:00,39.83,39.86,39.8,39.83,3300.0,39.6062,39.636,39.5763,39.6062,3300.0
2012-06-06 14:45:00,39.82,39.85,39.82,39.82,3000.0,39.5962,39.6261,39.5962,39.5962,3000.0
2012-06-06 14:50:00,39.82,39.83,39.81,39.83,2700.0,39.5962,39.6062,39.5863,39.6062,2700.0
2012-06-06 14:55:00,39.83,39.9,39.83,39.88,2200.0,39.6062,39.6758,39.6062,39.6559,2200.0
2012-06-06 15:00:00,39.86,39.89,39.86,39.89,3600.0,39.636,39.6658,39.636,39.6658,3600.0
2012-06-06 15:05:00,39.88,39.88,39.82,39.85,4700.0,39.6559,39.6559,39.5962,39.6261,4700.0
2012-06-06 15:10:00,39.85,39.88,39.83,39.85,3300.0,39.6261,39.6559,39.6062,39.6261,3300.0
2012-06-06 15:15:00,39.85,39.85,39.8,39.85,3800.0,39.6261,39.6261,39.5763,39.6261,3800.0
2012-06-06 15:20:00,39.83,39.84,39.8,39.83,3000.0,39.6062,39.6161,39.5763,39.6062,3000.0
2012-06-06 15:25:00,39.84,39.9,39.82,39.82,3400.0,39.6161,39.6758,39.5962,39.5962,3400.0
2012-06-06 15:30:00,39.82,39.85,39.81,39.85,5100.0,39.5962,39.6261,39.5863,39.6261,5100.0
2012-06-06 15:35:00,39.86,39.86,39.8,39.84,7300.0,39.636,39.636,39.5763,39.6161,7300.0
2012-06-06 15:40:00,39.83,39.95,39.83,39.93,6700.0,39.6062,39.7255,39.6062,39.7056,6700.0
2012-06-06 15:45:00,39.94,40.0,39.94,39.95,7800.0,39.7155,39.7752,39.7155,39.7255,7800.0
2012-06-06 15:50:00,39.96,39.99,39.93,39.99,10400.0,39.7354,39.7653,39.7056,39.7653,10400.0
2012-06-06 15:55:00,40.0,40.0,39.89,39.98,20500.0,39.7752,39.7752,39.6658,39.7553,20500.0
2012-06-07 09:30:00,40.39,40.39,39.73,40.23,13900.0,40.163,40.163,39.5067,40.0039,13900.0
2012-06-07 09:35:00,40.25,40.52,40.25,40.52,2200.0,40.0238,40.2923,40.0238,40.2923,2200.0
2012-06-07 09:40:00,40.52,40.55,40.44,40.55,3400.0,40.2923,40.3221,40.2127,40.3221,3400.0
2012-06-07 09:45:00,40.62,40.62,40.53,40.53,3400.0,40.3917,40.3917,40.3022,40.3022,3400.0
2012-06-07 09:50:00,40.53,40.63,40.48,40.61,3000.0,40.3022,40.4017,40.2525,40.3818,3000.0
2012-06-07 09:55:00,40.61,40.62,40.5,40.56,3100.0,40.3818,40.3917,40.2724,40.3321,3100.0
2012-06-07 10:00:00,40.52,40.55,40.41,40.53,4400.0,40.2923,40.3221,40.1829,40.3022,4400.0
2012-06-07 10:05:00,40.57,40.61,40.49,40.56,3100.0,40.342,40.3818,40.2625,40.3321,3100.0
2012-06-07 10:10:00,40.51,40.55,40.44,40.52,2400.0,40.2823,40.3221,40.2127,40.2923,2400.0
2012-06-07 10:15:00,40.5,40.5,40.39,40.39,1600.0,40.2724,40.2724,40.163,40.163,1600.0
2012-06-07 10:20:00,40.37,40.42,40.36,40.42,2600.0,40.1431,40.1928,40.1332,40.1928,2600.0
2012-06-07 10:25:00,40.42,40.59,40.42,40.54,1700.0,40.1928,40.3619,40.1928,40.3122,1700.0
2012-06-07 10:30:00,40.49,40.53,40.47,40.49,1500.0,40.2625,40.3022,40.2426,40.2625,1500.0
2012-06-07 10:35:00,40.44,40.47,40.39,40.41,1600.0,40.2127,40.2426,40.163,40.1829,1600.0
2012-06-07 10:40:00,40.38,40.4,40.34,40.35,4500.0,40.1531,40.173,40.1133,40.1232,4500.0
2012-06-07 10:45:00,40.34,40.36,40.29,40.29,1800.0,40.1133,40.1332,40.0636,40.0636,1800.0
2012-06-07 10:50:00,40.28,40.28,40.24,40.25,5600.0,40.0536,40.0536,40.0139,40.0238,5600.0
2012-06-07 10:55:00,40.24,40.31,40.19,40.31,1800.0,40.0139,40.0835,39.9641,40.0835,1800.0
2012-06-07 11:00:00,40.26,40.37,40.26,40.37,2000.0,40.0337,40.1431,40.0337,40.1431,2000.0
2012-06-07 11:05:00,40.37,40.41,40.34,40.41,2400.0,40.1431,40.1829,40.1133,40.1829,2400.0
2012-06-07 11:10:00,40.36,40.36,40.28,40.28,3500.0,40.1332,40.1332,40.0536,40.0536,3500.0
2012-06-07 11:15:00,40.28,40.33,40.26,40.26,1700.0,40.0536,40.1034,40.0337,40.0337,1700.0
2012-06-07 11:20:00,40.3,40.4,40.3,40.37,2000.0,40.0735,40.173,40.0735,40.1431,2000.0
2012-06-07 11:25:00,40.41,40.45,40.39,40.39,2100.0,40.1829,40.2227,40.163,40.163,2100.0
2012-06-07 11:30:00,40.39,40.41,40.35,40.41,1100.0,40.163,40.1829,40.1232,40.1829,1100.0
2012-06-07 11:35:00,40.41,40.54,40.4,40.54,1200.0,40.1829,40.3122,40.173,40.3122,1200.0
2012-06-07 11:40:00,40.53,40.57,40.53,40.55,1500.0,40.3022,40.342,40.3022,40.3221,1500.0
2012-06-07 11:45:00,40.58,40.66,40.58,40.66,2300.0,40.3519,40.4315,40.3519,40.4315,2300.0
2012-06-07 11:50:00,40.66,40.73,40.66,40.71,2900.0,40.4315,40.5011,40.4315,40.4812,2900.0
2012-06-07 11:55:00,40.71,40.71,40.65,40.71,2700.0,40.4812,40.4812,40.4216,40.4812,2700.0
2012-06-07 12:00:00,40.71,40.71,40.65,40.66,4700.0,40.4812,40.4812,40.4216,40.4315,4700.0
2012-06-07 12:05:00,40.69,40.69,40.6,40.64,5400.0,40.4613,40.4613,40.3718,40.4116,5400.0
2012-06-07 12:10:00,40.6,40.69,40.6,40.69,2100.0,40.3718,40.4613,40.3718,40.4613,2100.0
2012-06-07 12:15:00,40.69,40.82,40.69,40.72,3600.0,40.4613,40.5906,40.4613,40.4912,3600.0
2012-06-07 12:20:00,40.72,40.82,40.72,40.76,3600.0,40.4912,40.5906,40.4912,40.5309,3600.0
2012-06-07 12:25:00,40.76,40.84,40.74,40.84,3100.0,40.5309,40.6105,40.5111,40.6105,3100.0
2012-06-07 12:30:00,40.84,40.93,40.81,40.92,5300.0,40.6105,40.7,40.5807,40.69,5300.0
2012-06-07 12:35:00,40.92,40.97,40.92,40.97,2300.0,40.69,40.7398,40.69,40.7398,2300.0
2012-06-07 12:40:00,40.97,40.98,40.86,40.9,4100.0,40.7398,40.7497,40.6304,40.6702,4100.0
2012-06-07 12:45:00,40.88,40.93,40.88,40.89,1000.0,40.6503,40.7,40.6503,40.6602,1000.0
2012-06-07 12:50:00,40.89,40.95,40.89,40.9,1400.0,40.6602,40.7199,40.6602,40.6702,1400.0
2012-06-07 12:55:00,40.92,40.93,40.83,40.83,6300.0,40.69,40.7,40.6005,40.6005,6300.0
2012-06-07 13:00:00,40.81,40.83,40.8,40.81,2100.0,40.5807,40.6005,40.5707,40.5807,2100.0
2012-06-07 13:05:00,40.81,40.86,40.81,40.85,4000.0,40.5807,40.6304,40.5807,40.6204,4000.0
2012-06-07 13:10:00,40.84,40.96,40.84,40.94,3900.0,40.6105,40.7298,40.6105,40.7099,3900.0
2012-06-07 13:15:00,40.96,41.0,40.96,41.0,4300.0,40.7298,40.7696,40.7298,40.7696,4300.0
2012-06-07 13:20:00,41.0,41.06,40.98,41.04,3500.0,40.7696,40.8293,40.7497,40.8094,3500.0
2012-06-07 13:25:00,41.06,41.06,41.01,41.02,3300.0,40.8293,40.8293,40.7795,40.7895,3300.0
2012-06-07 13:30:00,41.02,41.02,41.0,41.02,900.0,40.7895,40.7895,40.7696,40.7895,900.0
2012-06-07 13:35:00,41.02,41.02,40.96,40.98,4100.0,40.7895,40.7895,40.7298,40.7497,4100.0
2012-06-07 13:40:00,40.97,40.97,40.88,40.88,2000.0,40.7398,40.7398,40.6503,40.6503,2000.0
2012-06-07 13:45:00,40.88,40.89,40.86,40.86,400.0,40.6503,40.6602,40.6304,40.6304,400.0
2012-06-07 13:50:00,40.85,40.85,40.74,40.74,1900.0,40.6204,40.6204,40.5111,40.5111,1900.0
2012-06-07 13:55:00,40.71,40.72,40.69,40.69,2300.0,40.4812,40.4912,40.4613,40.4613,2300.0
2012-06-07 14:00:00,40.68,40.7,40.66,40.67,2700.0,40.4514,40.4713,40.4315,40.4414,2700.0
2012-06-07 14:05:00,40.67,40.68,40.64,40.66,2100.0,40.4414,40.4514,40.4116,40.4315,2100.0
2012-06-07 14:10:00,40.65,40.65,40.64,40.64,800.0,40.4216,40.4216,40.4116,40.4116,800.0
2012-06-07 14:15:00,40.65,40.71,40.64,40.7,3700.0,40.4216,40.4812,40.4116,40.4713,3700.0
2012-06-07 14:20:00,40.71,40.76,40.7,40.76,3200.0,40.4812,40.5309,40.4713,40.5309,3200.0
2012-06-07 14:25:00,40.74,40.74,40.69,40.71,2100.0,40.5111,40.5111,40.4613,40.4812,2100.0
2012-06-07 14:30:00,40.69,40.71,40.66,40.71,4600.0,40.4613,40.4812,40.4315,40.4812,4600.0
2012-06-07 14:35:00,40.73,40.76,40.72,40.73,6300.0,40.5011,40.5309,40.4912,40.5011,6300.0
2012-06-07 14:40:00,40.73,40.79,40.72,40.79,2500.0,40.5011,40.5608,40.4912,40.5608,2500.0
2012-06-07 14:45:00,40.76,40.81,40.74,40.8,2900.0,40.5309,40.5807,40.5111,40.5707,2900.0
2012-06-07 14:50:00,40.75,40.84,40.72,40.72,14200.0,40.521,40.6105,40.4912,40.4912,14200.0
2012-06-07 14:55:00,40.74,40.74,40.6,40.61,4300.0,40.5111,40.5111,40.3718,40.3818,4300.0
2012-06-07 15:00:00,40.61,40.61,40.51,40.51,2900.0,40.3818,40.3818,40.2823,40.2823,2900.0
2012-06-07 15:05:00,40.5,40.5,40.43,40.46,3700.0,40.2724,40.2724,40.2028,40.2326,3700.0
2012-06-07 15:10:00,40.44,40.5,40.43,40.46,3800.0,40.2127,40.2724,40.2028,40.2326,3800.0
2012-06-07 15:15:00,40.45,40.46,40.29,40.29,4700.0,40.2227,40.2326,40.0636,40.0636,4700.0
2012-06-07 15:20:00,40.29,40.35,40.28,40.32,4000.0,40.0636,40.1232,40.0536,40.0934,4000.0
2012-06-07 15:25:00,40.32,40.33,40.26,40.3,3100.0,40.0934,40.1034,40.0337,40.0735,3100.0
2012-06-07 15:30:00,40.3,40.3,40.2,40.23,6800.0,40.0735,40.0735,39.9741,40.0039,6800.0
2012-06-07 15:35:00,40.25,40.25,40.21,40.22,4800.0,40.0238,40.0238,39.984,39.994,4800.0
2012-06-07 15:40:00,40.22,40.25,40.14,40.15,6900.0,39.994,40.0238,39.9144,39.9244,6900.0
2012-06-07 15:45:00,40.16,40.26,40.15,40.2,11800.0,39.9343,40.0337,39.9244,39.9741,11800.0
2012-06-07 15:50:00,40.19,40.19,40.1,40.16,7300.0,39.9641,39.9641,39.8746,39.9343,7300.0
2012-06-07 15:55:00,40.16,40.29,40.16,40.17,24400.0,39.9343,40.0636,39.9343,39.9443,24400.0
2012-06-08 09:30:00,40.08,40.08,39.72,39.8,2600.0,39.8548,39.8548,39.4968,39.5763,2600.0
2012-06-08 09:35:00,39.78,39.84,39.73,39.73,1200.0,39.5564,39.6161,39.5067,39.5067,1200.0
2012-06-08 09:40:00,39.67,39.67,39.53,39.63,900.0,39.4471,39.4471,39.3079,39.4073,900.0
2012-06-08 09:45:00,39.63,39.64,39.48,39.48,1900.0,39.4073,39.4172,39.2581,39.2581,1900.0
2012-06-08 09:50:00,39.49,39.61,39.49,39.61,1400.0,39.2681,39.3874,39.2681,39.3874,1400.0
2012-06-08 09:55:00,39.67,39.79,39.63,39.7,2900.0,39.4471,39.5664,39.4073,39.4769,2900.0
2012-06-08 10:00:00,39.71,39.76,39.71,39.76,900.0,39.4868,39.5366,39.4868,39.5366,900.0
2012-06-08 10:05:00,39.81,39.86,39.74,39.77,1300.0,39.5863,39.636,39.5167,39.5465,1300.0
2012-06-08 10:10:00,39.76,39.76,39.71,39.74,900.0,39.5366,39.5366,39.4868,39.5167,900.0
2012-06-08 10:15:00,39.78,39.87,39.77,39.83,1800.0,39.5564,39.6459,39.5465,39.6062,1800.0
2012-06-08 10:20:00,39.81,39.86,39.78,39.79,700.0,39.5863,39.636,39.5564,39.5664,700.0
2012-06-08 10:25:00,39.85,39.85,39.81,39.82,800.0,39.6261,39.6261,39.5863,39.5962,800.0
2012-06-08 10:30:00,39.84,39.89,39.82,39.89,1200.0,39.6161,39.6658,39.5962,39.6658,1200.0
2012-06-08 10:35:00,39.95,40.02,39.95,40.01,1100.0,39.7255,39.7951,39.7255,39.7852,1100.0
2012-06-08 10:40:00,39.98,40.05,39.93,40.05,1700.0,39.7553,39.8249,39.7056,39.8249,1700.0
2012-06-08 10:45:00,40.07,40.13,40.07,40.11,900.0,39.8448,39.9045,39.8448,39.8846,900.0
2012-06-08 10:50:00,40.12,40.16,40.03,40.07,1300.0,39.8945,39.9343,39.805,39.8448,1300.0
2012-06-08 10:55:00,40.14,40.22,40.12,40.22,700.0,39.9144,39.994,39.8945,39.994,700.0
2012-06-08 11:00:00,40.19,40.19,40.11,40.15,1200.0,39.9641,39.9641,39.8846,39.9244,1200.0
2012-06-08 11:05:00,40.13,40.16,40.07,40.1,900.0,39.9045,39.9343,39.8448,39.8746,900.0
2012-06-08 11:10:00,40.09,40.13,40.09,40.13,1800.0,39.8647,39.9045,39.8647,39.9045,1800.0
2012-06-08 11:15:00,40.1,40.2,40.1,40.1,2000.0,39.8746,39.9741,39.8746,39.8746,2000.0
2012-06-08 11:20:00,40.06,40.22,40.06,40.22,2500.0,39.8349,39.994,39.8349,39.994,2500.0
2012-06-08 11:25:00,40.2,40.24,40.18,40.23,1700.0,39.9741,40.0139,39.9542,40.0039,1700.0
2012-06-08 11:30:00,40.2,40.27,40.2,40.24,1200.0,39.9741,40.0437,39.9741,40.0139,1200.0
2012-06-08 11:35:00,40.24,40.28,40.23,40.28,900.0,40.0139,40.0536,40.0039,40.0536,900.0
2012-06-08 11:40:00,40.26,40.33,40.26,40.28,900.0,40.0337,40.1034,40.0337,40.0536,900.0
2012-06-08 11:45:00,40.32,40.36,40.32,40.33,1500.0,40.0934,40.1332,40.0934,40.1034,1500.0
2012-06-08 11:50:00,40.31,40.34,40.29,40.29,500.0,40.0835,40.1133,40.0636,40.0636,500.0
2012-06-08 11:55:00,40.28,40.28,40.21,40.21,900.0,40.0536,40.0536,39.984,39.984,900.0
2012-06-08 12:00:00,40.19,40.24,40.19,40.22,1500.0,39.9641,40.0139,39.9641,39.994,1500.0
2012-06-08 12:05:00,40.2,40.3,40.2,40.2,1600.0,39.9741,40.0735,39.9741,39.9741,1600.0
2012-06-08 12:10:00,40.22,40.28,40.22,40.28,600.0,39.994,40.0536,39.994,40.0536,600.0
2012-06-08 12:15:00,40.28,40.31,40.28,40.31,300.0,40.0536,40.0835,40.0536,40.0835,300.0
2012-06-08 12:20:00,40.27,40.27,40.24,40.24,600.0,40.0437,40.0437,40.0139,40.0139,600.0
2012-06-08 12:25:00,40.24,40.29,40.24,40.26,1100.0,40.0139,40.0636,40.0139,40.0337,1100.0
2012-06-08 12:30:00,40.29,40.47,40.29,40.47,1800.0,40.0636,40.2426,40.0636,40.2426,1800.0
2012-06-08 12:35:00,40.48,40.48,40.39,40.4,1500.0,40.2525,40.2525,40.163,40.173,1500.0
2012-06-08 12:40:00,40.4,40.51,40.39,40.51,1300.0,40.173,40.2823,40.163,40.2823,1300.0
2012-06-08 12:45:00,40.5,40.54,40.48,40.54,1900.0,40.2724,40.3122,40.2525,40.3122,1900.0
2012-06-08 12:50:00,40.5,40.5,40.46,40.46,1000.0,40.2724,40.2724,40.2326,40.2326,1000.0
2012-06-08 12:55:00,40.45,40.53,40.44,40.53,700.0,40.2227,40.3022,40.2127,40.3022,700.0
2012-06-08 13:00:00,40.53,40.57,40.45,40.5,11300.0,40.3022,40.342,40.2227,40.2724,11300.0
2012-06-08 13:05:00,40.5,40.5,40.42,40.5,2700.0,40.2724,40.2724,40.1928,40.2724,2700.0
2012-06-08 13:10:00,40.49,40.5,40.46,40.47,3200.0,40.2625,40.2724,40.2326,40.2426,3200.0
2012-06-08 13:15:00,40.42,40.42,40.4,40.42,1100.0,40.1928,40.1928,40.173,40.1928,1100.0
2012-06-08 13:20:00,40.4,40.42,40.38,40.42,1600.0,40.173,40.1928,40.1531,40.1928,1600.0
2012-06-08 13:25:00,40.4,40.42,40.38,40.41,3000.0,40.173,40.1928,40.1531,40.1829,3000.0
2012-06-08 13:30:00,40.4,40.47,40.4,40.47,1500.0,40.173,40.2426,40.173,40.2426,1500.0
2012-06-08 13:35:00,40.45,40.52,40.45,40.5,1600.0,40.2227,40.2923,40.2227,40.2724,1600.0
2012-06-08 13:40:00,40.5,40.5,40.45,40.45,1900.0,40.2724,40.2724,40.2227,40.2227,1900.0
2012-06-08 13:45:00,40.48,40.51,40.48,40.5,700.0,40.2525,40.2823,40.2525,40.2724,700.0
2012-06-08 13:50:00,40.51,40.61,40.51,40.6,1600.0,40.2823,40.3818,40.2823,40.3718,1600.0
2012-06-08 13:55:00,40.6,40.6,40.55,40.57,1400.0,40.3718,40.3718,40.3221,40.342,1400.0
2012-06-08 14:00:00,40.56,40.56,40.49,40.5,1400.0,40.3321,40.3321,40.2625,40.2724,1400.0
2012-06-08 14:05:00,40.48,40.55,40.47,40.51,2000.0,40.2525,40.3221,40.2426,40.2823,2000.0
2012-06-08 14:10:00,40.5,40.5,40.44,40.48,1400.0,40.2724,40.2724,40.2127,40.2525,1400.0
2012-06-08 14:15:00,40.46,40.48,40.43,40.44,2100.0,40.2326,40.2525,40.2028,40.2127,2100.0
2012-06-08 14:20:00,40.37,40.45,40.37,40.44,1300.0,40.1431,40.2227,40.1431,40.2127,1300.0
2012-06-08 14:25:00,40.47,40.48,40.43,40.43,1400.0,40.2426,40.2525,40.2028,40.2028,1400.0
2012-06-08 14:30:00,40.45,40.51,40.45,40.51,1100.0,40.2227,40.2823,40.2227,40.2823,1100.0
2012-06-08 14:35:00,40.49,40.54,40.47,40.54,2600.0,40.2625,40.3122,40.2426,40.3122,2600.0
2012-06-08 14:40:00,40.53,40.58,40.53,40.58,2600.0,40.3022,40.3519,40.3022,40.3519,2600.0
2012-06-08 14:45:00,40.56,40.59,40.56,40.57,1200.0,40.3321,40.3619,40.3321,40.342,1200.0
2012-06-08 14:50:00,40.57,40.64,40.56,40.61,1800.0,40.342,40.4116,40.3321,40.3818,1800.0
2012-06-08 14:55:00,40.63,40.65,40.56,40.59,1100.0,40.4017,40.4216,40.3321,40.3619,1100.0
2012-06-08 15:00:00,40.58,40.6,40.56,40.56,1600.0,40.3519,40.3718,40.3321,40.3321,1600.0
2012-06-08 15:05:00,40.59,40.62,40.54,40.54,2000.0,40.3619,40.3917,40.3122,40.3122,2000.0
2012-06-08 15:10:00,40.56,40.67,40.54,40.63,2900.0,40.3321,40.4414,40.3122,40.4017,2900.0
2012-06-08 15:15:00,40.61,40.66,40.61,40.63,2900.0,40.3818,40.4315,40.3818,40.4017,2900.0
2012-06-08 15:20:00,40.62,40.62,40.58,40.6,1900.0,40.3917,40.3917,40.3519,40.3718,1900.0
2012-06-08 15:25:00,40.58,40.61,40.54,40.54,2800.0,40.3519,40.3818,40.3122,40.3122,2800.0
2012-06-08 15:30:00,40.56,40.66,40.54,40.64,3900.0,40.3321,40.4315,40.3122,40.4116,3900.0
2012-06-08 15:35:00,40.59,40.62,40.58,40.6,2400.0,40.3619,40.3917,40.3519,40.3718,2400.0
2012-06-08 15:40:00,40.59,40.69,40.58,40.69,7900.0,40.3619,40.4613,40.3519,40.4613,7900.0
2012-06-08 15:45:00,40.69,40.76,40.69,40.72,4200.0,40.4613,40.5309,40.4613,40.4912,4200.0
2012-06-08 15:50:00,40.74,40.74,40.68,40.71,3800.0,40.5111,40.5111,40.4514,40.4812,3800.0
2012-06-08 15:55:00,40.72,40.74,40.65,40.69,11300.0,40.4912,40.5111,40.4216,40.4613,11300.0
2012-06-11 09:30:00,41.02,41.13,40.75,41.05,6400.0,40.7895,40.8989,40.521,40.8193,6400.0
2012-06-11 09:35:00,41.09,41.14,40.98,40.98,600.0,40.8591,40.9088,40.7497,40.7497,600.0
2012-06-11 09:40:00,40.98,41.03,40.98,40.98,900.0,40.7497,40.7994,40.7497,40.7497,900.0
2012-06-11 09:45:00,40.95,41.05,40.89,40.97,4900.0,40.7199,40.8193,40.6602,40.7398,4900.0
2012-06-11 09:50:00,40.98,41.06,40.95,41.05,1600.0,40.7497,40.8293,40.7199,40.8193,1600.0
2012-06-11 09:55:00,40.96,40.99,40.88,40.88,1100.0,40.7298,40.7596,40.6503,40.6503,1100.0
2012-06-11 10:00:00,40.91,41.01,40.91,40.91,1100.0,40.6801,40.7795,40.6801,40.6801,1100.0
2012-06-11 10:05:00,40.94,40.96,40.84,40.9,4000.0,40.7099,40.7298,40.6105,40.6702,4000.0
2012-06-11 10:10:00,40.85,40.99,40.84,40.91,3900.0,40.6204,40.7596,40.6105,40.6801,3900.0
2012-06-11 10:15:00,40.94,40.94,40.84,40.86,7700.0,40.7099,40.7099,40.6105,40.6304,7700.0
2012-06-11 10:20:00,40.86,40.91,40.82,40.82,4400.0,40.6304,40.6801,40.5906,40.5906,4400.0
2012-06-11 10:25:00,40.86,40.93,40.83,40.88,2900.0,40.6304,40.7,40.6005,40.6503,2900.0
2012-06-11 10:30:00,40.87,40.93,40.81,40.88,3700.0,40.6403,40.7,40.5807,40.6503,3700.0
2012-06-11 10:35:00,40.9,40.95,40.89,40.94,900.0,40.6702,40.7199,40.6602,40.7099,900.0
2012-06-11 10:40:00,40.91,40.91,40.83,40.84,2400.0,40.6801,40.6801,40.6005,40.6105,2400.0
2012-06-11 10:45:00,40.85,40.94,40.84,40.91,2000.0,40.6204,40.7099,40.6105,40.6801,2000.0
2012-06-11 10:50:00,40.86,40.93,40.82,40.92,4800.0,40.6304,40.7,40.5906,40.69,4800.0
2012-06-11 10:55:00,40.89,40.89,40.81,40.85,3600.0,40.6602,40.6602,40.5807,40.6204,3600.0
2012-06-11 11:00:00,40.85,40.87,40.8,40.87,3400.0,40.6204,40.6403,40.5707,40.6403,3400.0
2012-06-11 11:05:00,40.84,40.9,40.84,40.9,1300.0,40.6105,40.6702,40.6105,40.6702,1300.0
2012-06-11 11:10:00,40.87,40.93,40.86,40.93,9200.0,40.6403,40.7,40.6304,40.7,9200.0
2012-06-11 11:15:00,40.9,40.95,40.9,40.94,1400.0,40.6702,40.7199,40.6702,40.7099,1400.0
2012-06-11 11:20:00,40.89,40.93,40.88,40.88,1500.0,40.6602,40.7,40.6503,40.6503,1500.0
2012-06-11 11:25:00,40.88,40.88,40.88,40.88,500.0,40.6503,40.6503,40.6503,40.6503,500.0
2012-06-11 11:30:00,40.88,40.94,40.86,40.9,3100.0,40.6503,40.7099,40.6304,40.6702,3100.0
2012-06-11 11:35:00,40.91,40.95,40.91,40.95,700.0,40.6801,40.7199,40.6801,40.7199,700.0
2012-06-11 11:40:00,40.92,40.94,40.86,40.88,1100.0,40.69,40.7099,40.6304,40.6503,1100.0
2012-06-11 11:45:00,40.86,40.91,40.85,40.91,1700.0,40.6304,40.6801,40.6204,40.6801,1700.0
2012-06-11 11:50:00,40.9,40.91,40.82,40.89,8100.0,40.6702,40.6801,40.5906,40.6602,8100.0
2012-06-11 11:55:00,40.84,41.03,40.82,41.01,8500.0,40.6105,40.7994,40.5906,40.7795,8500.0
2012-06-11 12:00:00,41.0,41.01,40.97,41.01,1000.0,40.7696,40.7795,40.7398,40.7795,1000.0
2012-06-11 12:05:00,41.0,41.01,40.94,40.96,3200.0,40.7696,40.7795,40.7099,40.7298,3200.0
2012-06-11 12:10:00,40.93,40.93,40.87,40.87,2100.0,40.7,40.7,40.6403,40.6403,2100.0
2012-06-11 12:15:00,40.88,40.95,40.88,40.95,2200.0,40.6503,40.7199,40.6503,40.7199,2200.0
2012-06-11 12:20:00,40.95,40.95,40.9,40.92,2300.0,40.7199,40.7199,40.6702,40.69,2300.0
2012-06-11 12:25:00,40.91,40.92,40.9,40.9,1100.0,40.6801,40.69,40.6702,40.6702,1100.0
2012-06-11 12:30:00,40.93,40.93,40.89,40.92,2000.0,40.7,40.7,40.6602,40.69,2000.0
2012-06-11 12:35:00,40.92,40.94,40.91,40.91,500.0,40.69,40.7099,40.6801,40.6801,500.0
2012-06-11 12:40:00,40.9,40.95,40.9,40.95,1700.0,40.6702,40.7199,40.6702,40.7199,1700.0
2012-06-11 12:45:00,40.99,40.99,40.95,40.95,400.0,40.7596,40.7596,40.7199,40.7199,400.0
2012-06-11 12:50:00,40.95,40.96,40.87,40.9,4600.0,40.7199,40.7298,40.6403,40.6702,4600.0
2012-06-11 12:55:00,40.88,41.05,40.87,41.05,12200.0,40.6503,40.8193,40.6403,40.8193,12200.0
2012-06-11 13:00:00,41.04,41.1,41.02,41.1,4200.0,40.8094,40.869,40.7895,40.869,4200.0
2012-06-11 13:05:00,41.1,41.2,41.08,41.15,3200.0,40.869,40.9685,40.8491,40.9187,3200.0
2012-06-11 13:10:00,41.15,41.27,41.15,41.27,2200.0,40.9187,41.0381,40.9187,41.0381,2200.0
2012-06-11 13:15:00,41.28,41.3,41.24,41.29,2000.0,41.048,41.0679,41.0082,41.058,2000.0
2012-06-11 13:20:00,41.26,41.27,41.24,41.26,2300.0,41.0281,41.0381,41.0082,41.0281,2300.0
2012-06-11 13:25:00,41.27,41.4,41.27,41.4,9200.0,41.0381,41.1673,41.0381,41.1673,9200.0
2012-06-11 13:30:00,41.37,41.47,41.37,41.4,9300.0,41.1375,41.2369,41.1375,41.1673,9300.0
2012-06-11 13:35:00,41.43,41.5,41.41,41.48,10700.0,41.1972,41.2668,41.1773,41.2469,10700.0
2012-06-11 13:40:00,41.48,41.48,41.26,41.27,7400.0,41.2469,41.2469,41.0281,41.0381,7400.0
2012-06-11 13:45:00,41.26,41.27,41.24,41.25,2100.0,41.0281,41.0381,41.0082,41.0182,2100.0
2012-06-11 13:50:00,41.23,41.27,41.23,41.27,900.0,40.9983,41.0381,40.9983,41.0381,900.0
2012-06-11 13:55:00,41.22,41.23,41.11,41.15,3600.0,40.9884,40.9983,40.879,40.9187,3600.0
2012-06-11 14:00:00,41.15,41.15,40.99,41.03,6000.0,40.9187,40.9187,40.7596,40.7994,6000.0
2012-06-11 14:05:00,41.05,41.2,41.05,41.17,3400.0,40.8193,40.9685,40.8193,40.9386,3400.0
2012-06-11 14:10:00,41.13,41.13,41.04,41.04,1700.0,40.8989,40.8989,40.8094,40.8094,1700.0
2012-06-11 14:15:00,41.05,41.06,40.95,40.96,2400.0,40.8193,40.8293,40.7199,40.7298,2400.0
2012-06-11 14:20:00,40.98,41.05,40.97,41.05,2700.0,40.7497,40.8193,40.7398,40.8193,2700.0
2012-06-11 14:25:00,41.02,41.05,41.01,41.05,1400.0,40.7895,40.8193,40.7795,40.8193,1400.0
2012-06-11 14:30:00,41.03,41.11,41.01,41.09,1100.0,40.7994,40.879,40.7795,40.8591,1100.0
2012-06-11 14:35:00,41.08,41.1,41.05,41.06,3400.0,40.8491,40.869,40.8193,40.8293,3400.0
2012-06-11 14:40:00,41.08,41.08,41.04,41.04,1200.0,40.8491,40.8491,40.8094,40.8094,1200.0
2012-06-11 14:45:00,41.05,41.08,41.03,41.05,4300.0,40.8193,40.8491,40.7994,40.8193,4300.0
2012-06-11 14:50:00,41.07,41.09,41.04,41.04,4800.0,40.8392,40.8591,40.8094,40.8094,4800.0
2012-06-11 14:55:00,41.04,41.14,41.03,41.11,6300.0,40.8094,40.9088,40.7994,40.879,6300.0
2012-06-11 15:00:00,41.12,41.16,41.1,41.13,4800.0,40.8889,40.9287,40.869,40.8989,4800.0
2012-06-11 15:05:00,41.12,41.2,41.12,41.12,7400.0,40.8889,40.9685,40.8889,40.8889,7400.0
2012-06-11 15:10:00,41.12,41.12,41.03,41.06,7800.0,40.8889,40.8889,40.7994,40.8293,7800.0
2012-06-11 15:15:00,41.04,41.09,41.02,41.02,8000.0,40.8094,40.8591,40.7895,40.7895,8000.0
2012-06-11 15:20:00,41.04,41.07,41.0,41.07,8200.0,40.8094,40.8392,40.7696,40.8392,8200.0
2012-06-11 15:25:00,41.07,41.08,40.98,41.06,9100.0,40.8392,40.8491,40.7497,40.8293,9100.0
2012-06-11 15:30:00,41.06,41.11,41.01,41.04,7900.0,40.8293,40.879,40.7795,40.8094,7900.0
2012-06-11 15:35:00,41.01,41.07,40.97,41.02,10100.0,40.7795,40.8392,40.7398,40.7895,10100.0
2012-06-11 15:40:00,41.03,41.1,40.98,40.98,9600.0,40.7994,40.869,40.7497,40.7497,9600.0
2012-06-11 15:45:00,40.97,41.02,40.89,40.89,27700.0,40.7398,40.7895,40.6602,40.6602,27700.0
2012-06-11 15:50:00,40.89,40.95,40.85,40.87,22100.0,40.6602,40.7199,40.6204,40.6403,22100.0
2012-06-11 15:55:00,40.87,40.9,40.8,40.82,35300.0,40.6403,40.6702,40.5707,40.5906,35300.0
2012-06-12 09:30:00,40.94,40.94,40.8,40.91,2400.0,40.7099,40.7099,40.5707,40.6801,2400.0
2012-06-12 09:35:00,40.98,40.98,40.75,40.75,1700.0,40.7497,40.7497,40.521,40.521,1700.0
2012-06-12 09:40:00,40.79,40.82,40.69,40.76,2400.0,40.5608,40.5906,40.4613,40.5309,2400.0
2012-06-12 09:45:00,40.71,40.87,40.71,40.78,1400.0,40.4812,40.6403,40.4812,40.5508,1400.0
2012-06-12 09:50:00,40.83,41.0,40.83,40.98,2900.0,40.6005,40.7696,40.6005,40.7497,2900.0
2012-06-12 09:55:00,40.95,40.98,40.91,40.97,4100.0,40.7199,40.7497,40.6801,40.7398,4100.0
2012-06-12 10:00:00,40.99,41.04,40.98,41.0,1900.0,40.7596,40.8094,40.7497,40.7696,1900.0
2012-06-12 10:05:00,40.98,41.0,40.9,40.9,5800.0,40.7497,40.7696,40.6702,40.6702,5800.0
2012-06-12 10:10:00,40.84,40.9,40.84,40.87,1900.0,40.6105,40.6702,40.6105,40.6403,1900.0
2012-06-12 10:15:00,40.89,40.95,40.88,40.9,2200.0,40.6602,40.7199,40.6503,40.6702,2200.0
2012-06-12 10:20:00,40.88,40.94,40.81,40.94,2500.0,40.6503,40.7099,40.5807,40.7099,2500.0
2012-06-12 10:25:00,40.89,41.0,40.89,41.0,3700.0,40.6602,40.7696,40.6602,40.7696,3700.0
2012-06-12 10:30:00,40.92,41.01,40.9,41.01,6800.0,40.69,40.7795,40.6702,40.7795,6800.0
2012-06-12 10:35:00,41.0,41.09,40.92,40.96,4000.0,40.7696,40.8591,40.69,40.7298,4000.0
2012-06-12 10:40:00,41.0,41.12,40.98,41.09,3700.0,40.7696,40.8889,40.7497,40.8591,3700.0
2012-06-12 10:45:00,41.06,41.22,41.06,41.18,2000.0,40.8293,40.9884,40.8293,40.9486,2000.0
2012-06-12 10:50:00,41.14,41.14,41.12,41.12,300.0,40.9088,40.9088,40.8889,40.8889,300.0
2012-06-12 10:55:00,41.1,41.17,41.03,41.04,3400.0,40.869,40.9386,40.7994,40.8094,3400.0
2012-06-12 11:00:00,41.03,41.24,41.02,41.2,6400.0,40.7994,41.0082,40.7895,40.9685,6400.0
2012-06-12 11:05:00,41.22,41.25,41.15,41.15,1600.0,40.9884,41.0182,40.9187,40.9187,1600.0
2012-06-12 11:10:00,41.21,41.31,41.21,41.27,3300.0,40.9784,41.0778,40.9784,41.0381,3300.0
2012-06-12 11:15:00,41.27,41.28,41.16,41.2,6900.0,41.0381,41.048,40.9287,40.9685,6900.0
2012-06-12 11:20:00,41.2,41.42,41.2,41.42,8900.0,40.9685,41.1872,40.9685,41.1872,8900.0
2012-06-12 11:25:00,41.44,41.44,41.42,41.44,600.0,41.2071,41.2071,41.1872,41.2071,600.0
2012-06-12 11:30:00,41.43,41.43,41.43,41.43,500.0,41.1972,41.1972,41.1972,41.1972,500.0
2012-06-12 11:35:00,41.39,41.43,41.33,41.34,4000.0,41.1574,41.1972,41.0977,41.1077,4000.0
2012-06-12 11:40:00,41.31,41.35,41.31,41.35,1400.0,41.0778,41.1176,41.0778,41.1176,1400.0
2012-06-12 11:45:00,41.34,41.36,41.28,41.32,9100.0,41.1077,41.1276,41.048,41.0878,9100.0
2012-06-12 11:50:00,41.31,41.31,41.25,41.29,2600.0,41.0778,41.0778,41.0182,41.058,2600.0
2012-06-12 11:55:00,41.29,41.29,41.12,41.12,1200.0,41.058,41.058,40.8889,40.8889,1200.0
2012-06-12 12:00:00,41.14,41.23,41.09,41.23,4600.0,40.9088,40.9983,40.8591,40.9983,4600.0
2012-06-12 12:05:00,41.21,41.21,41.16,41.16,1900.0,40.9784,40.9784,40.9287,40.9287,1900.0
2012-06-12 12:10:00,41.19,41.2,41.19,41.2,900.0,40.9585,40.9685,40.9585,40.9685,900.0
2012-06-12 12:15:00,41.2,41.24,41.17,41.24,1800.0,40.9685,41.0082,40.9386,41.0082,1800.0
2012-06-12 12:20:00,41.25,41.27,41.24,41.27,400.0,41.0182,41.0381,41.0082,41.0381,400.0
2012-06-12 12:25:00,41.2,41.2,41.2,41.2,100.0,40.9685,40.9685,40.9685,40.9685,100.0
2012-06-12 12:30:00,41.16,41.22,41.16,41.2,2800.0,40.9287,40.9884,40.9287,40.9685,2800.0
2012-06-12 12:35:00,41.21,41.24,41.2,41.21,6000.0,40.9784,41.0082,40.9685,40.9784,6000.0
2012-06-12 12:40:00,41.21,41.33,41.21,41.32,17400.0,40.9784,41.0977,40.9784,41.0878,17400.0
2012-06-12 12:45:00,41.31,41.33,41.31,41.33,400.0,41.0778,41.0977,41.0778,41.0977,400.0
2012-06-12 12:50:00,41.29,41.32,41.25,41.25,1200.0,41.058,41.0878,41.0182,41.0182,1200.0
2012-06-12 12:55:00,41.21,41.24,41.17,41.22,4400.0,40.9784,41.0082,40.9386,40.9884,4400.0
2012-06-12 13:00:00,41.22,41.25,41.22,41.24,1800.0,40.9884,41.0182,40.9884,41.0082,1800.0
2012-06-12 13:05:00,41.23,41.25,41.23,41.25,1000.0,40.9983,41.0182,40.9983,41.0182,1000.0
2012-06-12 13:10:00,41.27,41.41,41.27,41.34,3700.0,41.0381,41.1773,41.0381,41.1077,3700.0
2012-06-12 13:15:00,41.31,41.33,41.3,41.33,900.0,41.0778,41.0977,41.0679,41.0977,900.0
2012-06-12 13:20:00,41.36,41.41,41.23,41.24,12100.0,41.1276,41.1773,40.9983,41.0082,12100.0
2012-06-12 13:25:00,41.25,41.25,41.23,41.25,5500.0,41.0182,41.0182,40.9983,41.0182,5500.0
2012-06-12 13:30:00,41.27,41.28,41.21,41.25,5100.0,41.0381,41.048,40.9784,41.0182,5100.0
2012-06-12 13:35:00,41.23,41.33,41.23,41.25,2400.0,40.9983,41.0977,40.9983,41.0182,2400.0
2012-06-12 13:40:00,41.3,41.3,41.23,41.23,1400.0,41.0679,41.0679,40.9983,40.9983,1400.0
2012-06-12 13:45:00,41.23,41.25,41.17,41.2,2500.0,40.9983,41.0182,40.9386,40.9685,2500.0
2012-06-12 13:50:00,41.19,41.2,41.1,41.16,2100.0,40.9585,40.9685,40.869,40.9287,2100.0
2012-06-12 13:55:00,41.19,41.19,41.12,41.12,900.0,40.9585,40.9585,40.8889,40.8889,900.0
2012-06-12 14:00:00,41.11,41.11,41.05,41.1,2800.0,40.879,40.879,40.8193,40.869,2800.0
2012-06-12 14:05:00,41.1,41.11,41.06,41.06,2100.0,40.869,40.879,40.8293,40.8293,2100.0
2012-06-12 14:10:00,41.05,41.05,40.9,40.95,3500.0,40.8193,40.8193,40.6702,40.7199,3500.0
2012-06-12 14:15:00,40.95,41.07,40.94,41.01,2000.0,40.7199,40.8392,40.7099,40.7795,2000.0
2012-06-12 14:20:00,41.05,41.09,41.0,41.01,2400.0,40.8193,40.8591,40.7696,40.7795,2400.0
2012-06-12 14:25:00,41.01,41.01,40.96,40.96,2300.0,40.7795,40.7795,40.7298,40.7298,2300.0
2012-06-12 14:30:00,40.96,41.07,40.96,41.07,2100.0,40.7298,40.8392,40.7298,40.8392,2100.0
2012-06-12 14:35:00,41.07,41.14,41.04,41.13,2600.0,40.8392,40.9088,40.8094,40.8989,2600.0
2012-06-12 14:40:00,41.16,41.2,41.16,41.2,3600.0,40.9287,40.9685,40.9287,40.9685,3600.0
2012-06-12 14:45:00,41.21,41.23,41.19,41.23,3400.0,40.9784,40.9983,40.9585,40.9983,3400.0
2012-06-12 14:50:00,41.23,41.25,41.13,41.15,4900.0,40.9983,41.0182,40.8989,40.9187,4900.0
2012-06-12 14:55:00,41.17,41.22,41.15,41.17,6300.0,40.9386,40.9884,40.9187,40.9386,6300.0
2012-06-12 15:00:00,41.18,41.19,41.13,41.15,4700.0,40.9486,40.9585,40.8989,40.9187,4700.0
2012-06-12 15:05:00,41.14,41.21,41.14,41.16,5000.0,40.9088,40.9784,40.9088,40.9287,5000.0
2012-06-12 15:10:00,41.16,41.19,41.13,41.17,4700.0,40.9287,40.9585,40.8989,40.9386,4700.0
2012-06-12 15:15:00,41.17,41.24,41.11,41.17,11200.0,40.9386,41.0082,40.879,40.9386,11200.0
2012-06-12 15:20:00,41.13,41.22,41.12,41.2,4600.0,40.8989,40.9884,40.8889,40.9685,4600.0
2012-06-12 15:25:00,41.21,41.23,41.17,41.19,12200.0,40.9784,40.9983,40.9386,40.9585,12200.0
2012-06-12 15:30:00,41.2,41.22,41.14,41.21,17000.0,40.9685,40.9884,40.9088,40.9784,17000.0
2012-06-12 15:35:00,41.19,41.23,41.17,41.17,10400.0,40.9585,40.9983,40.9386,40.9386,10400.0
2012-06-12 15:40:00,41.18,41.26,41.17,41.25,16000.0,40.9486,41.0281,40.9386,41.0182,16000.0
2012-06-12 15:45:00,41.23,41.26,41.2,41.21,10900.0,40.9983,41.0281,40.9685,40.9784,10900.0
2012-06-12 15:50:00,41.22,41.35,41.22,41.34,13800.0,40.9884,41.1176,40.9884,41.1077,13800.0
2012-06-12 15:55:00,41.32,41.38,41.3,41.38,18900.0,41.0878,41.1475,41.0679,41.1475,18900.0
2012-06-13 09:30:00,41.2,41.2,40.87,41.05,4000.0,40.9685,40.9685,40.6403,40.8193,4000.0
2012-06-13 09:35:00,41.05,41.05,41.05,41.05,0.0,40.8193,40.8193,40.8193,40.8193,0.0
2012-06-13 09:40:00,41.05,41.29,41.04,41.23,1100.0,40.8193,41.058,40.8094,40.9983,1100.0
2012-06-13 09:45:00,41.14,41.22,41.02,41.22,1800.0,40.9088,40.9884,40.7895,40.9884,1800.0
2012-06-13 09:50:00,41.21,41.24,41.0,41.15,3700.0,40.9784,41.0082,40.7696,40.9187,3700.0
2012-06-13 09:55:00,41.09,41.1,41.09,41.1,300.0,40.8591,40.869,40.8591,40.869,300.0
2012-06-13 10:00:00,41.04,41.25,41.04,41.25,400.0,40.8094,41.0182,40.8094,41.0182,400.0
2012-06-13 10:05:00,41.25,41.34,41.22,41.34,800.0,41.0182,41.1077,40.9884,41.1077,800.0
2012-06-13 10:10:00,41.26,41.33,41.24,41.24,1900.0,41.0281,41.0977,41.0082,41.0082,1900.0
2012-06-13 10:15:00,41.27,41.37,41.26,41.37,2700.0,41.0381,41.1375,41.0281,41.1375,2700.0
2012-06-13 10:20:00,41.37,41.42,41.33,41.36,1700.0,41.1375,41.1872,41.0977,41.1276,1700.0
2012-06-13 10:25:00,41.3,41.37,41.23,41.37,1200.0,41.0679,41.1375,40.9983,41.1375,1200.0
2012-06-13 10:30:00,41.35,41.45,41.34,41.45,2000.0,41.1176,41.2171,41.1077,41.2171,2000.0
2012-06-13 10:35:00,41.45,41.5,41.44,41.5,1300.0,41.2171,41.2668,41.2071,41.2668,1300.0
2012-06-13 10:40:00,41.52,41.55,41.47,41.54,1800.0,41.2867,41.3165,41.2369,41.3066,1800.0
2012-06-13 10:45:00,41.57,41.6,41.5,41.54,2700.0,41.3364,41.3662,41.2668,41.3066,2700.0
2012-06-13 10:50:00,41.57,41.59,41.48,41.48,1800.0,41.3364,41.3563,41.2469,41.2469,1800.0
2012-06-13 10:55:00,41.48,41.55,41.45,41.55,2700.0,41.2469,41.3165,41.2171,41.3165,2700.0
2012-06-13 11:00:00,41.54,41.54,41.43,41.43,1400.0,41.3066,41.3066,41.1972,41.1972,1400.0
2012-06-13 11:05:00,41.47,41.47,41.45,41.45,200.0,41.2369,41.2369,41.2171,41.2171,200.0
2012-06-13 11:10:00,41.45,41.56,41.41,41.56,2200.0,41.2171,41.3264,41.1773,41.3264,2200.0
2012-06-13 11:15:00,41.53,41.56,41.51,41.54,1200.0,41.2966,41.3264,41.2767,41.3066,1200.0
2012-06-13 11:20:00,41.58,41.58,41.58,41.58,200.0,41.3463,41.3463,41.3463,41.3463,200.0
2012-06-13 11:25:00,41.59,41.59,41.46,41.46,2000.0,41.3563,41.3563,41.227,41.227,2000.0
2012-06-13 11:30:00,41.46,41.55,41.43,41.55,1100.0,41.227,41.3165,41.1972,41.3165,1100.0
2012-06-13 11:35:00,41.53,41.54,41.48,41.48,600.0,41.2966,41.3066,41.2469,41.2469,600.0
2012-06-13 11:40:00,41.44,41.47,41.43,41.43,700.0,41.2071,41.2369,41.1972,41.1972,700.0
2012-06-13 11:45:00,41.43,41.43,41.38,41.38,700.0,41.1972,41.1972,41.1475,41.1475,700.0
2012-06-13 11:50:00,41.36,41.36,41.22,41.23,2900.0,41.1276,41.1276,40.9884,40.9983,2900.0
2012-06-13 11:55:00,41.21,41.23,41.2,41.23,900.0,40.9784,40.9983,40.9685,40.9983,900.0
2012-06-13 12:00:00,41.2,41.22,41.17,41.2,2500.0,40.9685,40.9884,40.9386,40.9685,2500.0
2012-06-13 12:05:00,41.16,41.2,41.05,41.14,2300.0,40.9287,40.9685,40.8193,40.9088,2300.0
2012-06-13 12:10:00,41.15,41.26,41.14,41.25,1100.0,40.9187,41.0281,40.9088,41.0182,1100.0
2012-06-13 12:15:00,41.26,41.27,41.23,41.24,800.0,41.0281,41.0381,40.9983,41.0082,800.0
2012-06-13 12:20:00,41.26,41.26,41.19,41.2,1700.0,41.0281,41.0281,40.9585,40.9685,1700.0
2012-06-13 12:25:00,41.19,41.19,41.15,41.15,400.0,40.9585,40.9585,40.9187,40.9187,400.0
2012-06-13 12:30:00,41.11,41.19,41.11,41.19,1000.0,40.879,40.9585,40.879,40.9585,1000.0
2012-06-13 12:35:00,41.21,41.32,41.21,41.32,1900.0,40.9784,41.0878,40.9784,41.0878,1900.0
2012-06-13 12:40:00,41.31,41.37,41.31,41.37,500.0,41.0778,41.1375,41.0778,41.1375,500.0
2012-06-13 12:45:00,41.41,41.47,41.34,41.34,3500.0,41.1773,41.2369,41.1077,41.1077,3500.0
2012-06-13 12:50:00,41.39,41.41,41.34,41.37,1400.0,41.1574,41.1773,41.1077,41.1375,1400.0
2012-06-13 12:55:00,41.37,41.42,41.37,41.38,400.0,41.1375,41.1872,41.1375,41.1475,400.0
2012-06-13 13:00:00,41.42,41.44,41.39,41.39,1900.0,41.1872,41.2071,41.1574,41.1574,1900.0
2012-06-13 13:05:00,41.39,41.45,41.35,41.44,3900.0,41.1574,41.2171,41.1176,41.2071,3900.0
2012-06-13 13:10:00,41.46,41.46,41.38,41.45,1000.0,41.227,41.227,41.1475,41.2171,1000.0
2012-06-13 13:15:00,41.41,41.42,41.35,41.42,1000.0,41.1773,41.1872,41.1176,41.1872,1000.0
2012-06-13 13:20:00,41.4,41.43,41.4,41.41,600.0,41.1673,41.1972,41.1673,41.1773,600.0
2012-06-13 13:25:00,41.41,41.49,41.39,41.49,4000.0,41.1773,41.2568,41.1574,41.2568,4000.0
2012-06-13 13:30:00,41.5,41.53,41.5,41.53,600.0,41.2668,41.2966,41.2668,41.2966,600.0
2012-06-13 13:35:00,41.49,41.55,41.49,41.55,1100.0,41.2568,41.3165,41.2568,41.3165,1100.0
2012-06-13 13:40:00,41.55,41.55,41.48,41.5,1600.0,41.3165,41.3165,41.2469,41.2668,1600.0
2012-06-13 13:45:00,41.5,41.55,41.4,41.49,8200.0,41.2668,41.3165,41.1673,41.2568,8200.0
2012-06-13 13:50:00,41.5,41.54,41.44,41.5,5700.0,41.2668,41.3066,41.2071,41.2668,5700.0
2012-06-13 13:55:00,41.5,41.56,41.47,41.49,8100.0,41.2668,41.3264,41.2369,41.2568,8100.0
2012-06-13 14:00:00,41.52,41.58,41.5,41.57,3400.0,41.2867,41.3463,41.2668,41.3364,3400.0
2012-06-13 14:05:00,41.58,41.58,41.52,41.53,1300.0,41.3463,41.3463,41.2867,41.2966,1300.0
2012-06-13 14:10:00,41.55,41.55,41.45,41.5,7500.0,41.3165,41.3165,41.2171,41.2668,7500.0
2012-06-13 14:15:00,41.55,41.57,41.51,41.57,1000.0,41.3165,41.3364,41.2767,41.3364,1000.0
2012-06-13 14:20:00,41.53,41.58,41.53,41.55,2800.0,41.2966,41.3463,41.2966,41.3165,2800.0
2012-06-13 14:25:00,41.58,41.58,41.49,41.54,3900.0,41.3463,41.3463,41.2568,41.3066,3900.0
2012-06-13 14:30:00,41.55,41.58,41.48,41.58,7900.0,41.3165,41.3463,41.2469,41.3463,7900.0
2012-06-13 14:35:00,41.55,41.58,41.54,41.56,3100.0,41.3165,41.3463,41.3066,41.3264,3100.0
2012-06-13 14:40:00,41.56,41.58,41.48,41.49,3900.0,41.3264,41.3463,41.2469,41.2568,3900.0
2012-06-13 14:45:00,41.48,41.55,41.47,41.55,2200.0,41.2469,41.3165,41.2369,41.3165,2200.0
2012-06-13 14:50:00,41.54,41.56,41.49,41.5,2300.0,41.3066,41.3264,41.2568,41.2668,2300.0
2012-06-13 14:55:00,41.52,41.52,41.45,41.51,3400.0,41.2867,41.2867,41.2171,41.2767,3400.0
2012-06-13 15:00:00,41.49,41.51,41.42,41.46,10200.0,41.2568,41.2767,41.1872,41.227,10200.0
2012-06-13 15:05:00,41.46,41.51,41.45,41.47,13800.0,41.227,41.2767,41.2171,41.2369,13800.0
2012-06-13 15:10:00,41.47,41.54,41.46,41.54,13500.0,41.2369,41.3066,41.227,41.3066,13500.0
2012-06-13 15:15:00,41.52,41.55,41.45,41.49,30600.0,41.2867,41.3165,41.2171,41.2568,30600.0
2012-06-13 15:20:00,41.49,41.54,41.48,41.54,18200.0,41.2568,41.3066,41.2469,41.3066,18200.0
2012-06-13 15:25:00,41.54,41.54,41.34,41.35,12400.0,41.3066,41.3066,41.1077,41.1176,12400.0
2012-06-13 15:30:00,41.37,41.39,41.33,41.35,6900.0,41.1375,41.1574,41.0977,41.1176,6900.0
2012-06-13 15:35:00,41.35,41.38,41.33,41.35,4000.0,41.1176,41.1475,41.0977,41.1176,4000.0
2012-06-13 15:40:00,41.37,41.37,41.25,41.25,7200.0,41.1375,41.1375,41.0182,41.0182,7200.0
2012-06-13 15:45:00,41.24,41.28,41.17,41.17,6400.0,41.0082,41.048,40.9386,40.9386,6400.0
2012-06-13 15:50:00,41.17,41.24,41.15,41.16,12100.0,40.9386,41.0082,40.9187,40.9287,12100.0
2012-06-13 15:55:00,41.17,41.35,41.17,41.29,32100.0,40.9386,41.1176,40.9386,41.058,32100.0
2012-06-14 09:30:00,41.28,41.3,40.99,41.03,3300.0,41.048,41.0679,40.7596,40.7994,3300.0
2012-06-14 09:35:00,41.02,41.18,41.02,41.04,2100.0,40.7895,40.9486,40.7895,40.8094,2100.0
2012-06-14 09:40:00,41.01,41.06,40.98,40.99,1100.0,40.7795,40.8293,40.7497,40.7596,1100.0
2012-06-14 09:45:00,40.89,41.11,40.89,41.04,2800.0,40.6602,40.879,40.6602,40.8094,2800.0
2012-06-14 09:50:00,40.97,41.12,40.97,41.12,2800.0,40.7398,40.8889,40.7398,40.8889,2800.0
2012-06-14 09:55:00,41.12,41.23,41.12,41.23,2000.0,40.8889,40.9983,40.8889,40.9983,2000.0
2012-06-14 10:00:00,41.3,41.41,41.3,41.33,1100.0,41.0679,41.1773,41.0679,41.0977,1100.0
2012-06-14 10:05:00,41.27,41.33,41.24,41.28,3000.0,41.0381,41.0977,41.0082,41.048,3000.0
2012-06-14 10:10:00,41.27,41.27,41.13,41.17,2300.0,41.0381,41.0381,40.8989,40.9386,2300.0
2012-06-14 10:15:00,41.15,41.3,41.13,41.3,2100.0,40.9187,41.0679,40.8989,41.0679,2100.0
2012-06-14 10:20:00,41.27,41.29,41.23,41.26,1100.0,41.0381,41.058,40.9983,41.0281,1100.0
2012-06-14 10:25:00,41.29,41.29,41.29,41.29,100.0,41.058,41.058,41.058,41.058,100.0
2012-06-14 10:30:00,41.31,41.36,41.18,41.23,4300.0,41.0778,41.1276,40.9486,40.9983,4300.0
2012-06-14 10:35:00,41.3,41.3,41.21,41.23,1000.0,41.0679,41.0679,40.9784,40.9983,1000.0
2012-06-14 10:40:00,41.25,41.32,41.25,41.28,800.0,41.0182,41.0878,41.0182,41.048,800.0
2012-06-14 10:45:00,41.22,41.32,41.2,41.32,3000.0,40.9884,41.0878,40.9685,41.0878,3000.0
2012-06-14 10:50:00,41.26,41.33,41.26,41.33,2400.0,41.0281,41.0977,41.0281,41.0977,2400.0
2012-06-14 10:55:00,41.34,41.34,41.32,41.34,1000.0,41.1077,41.1077,41.0878,41.1077,1000.0
2012-06-14 11:00:00,41.34,41.34,41.34,41.34,0.0,41.1077,41.1077,41.1077,41.1077,0.0
2012-06-14 11:05:00,41.31,41.31,41.27,41.3,1100.0,41.0778,41.0778,41.0381,41.0679,1100.0
2012-06-14 11:10:00,41.28,41.33,41.21,41.28,3600.0,41.048,41.0977,40.9784,41.048,3600.0
2012-06-14 11:15:00,41.31,41.34,41.3,41.3,1100.0,41.0778,41.1077,41.0679,41.0679,1100.0
2012-06-14 11:20:00,41.3,41.36,41.3,41.34,1100.0,41.0679,41.1276,41.0679,41.1077,1100.0
2012-06-14 11:25:00,41.33,41.4,41.33,41.4,1900.0,41.0977,41.1673,41.0977,41.1673,1900.0
2012-06-14 11:30:00,41.39,41.39,41.35,41.35,1100.0,41.1574,41.1574,41.1176,41.1176,1100.0
2012-06-14 11:35:00,41.3,41.33,41.3,41.3,2800.0,41.0679,41.0977,41.0679,41.0679,2800.0
2012-06-14 11:40:00,41.33,41.33,41.27,41.3,800.0,41.0977,41.0977,41.0381,41.0679,800.0
2012-06-14 11:45:00,41.31,41.31,41.28,41.3,700.0,41.0778,41.0778,41.048,41.0679,700.0
2012-06-14 11:50:00,41.28,41.28,41.22,41.25,2300.0,41.048,41.048,40.9884,41.0182,2300.0
2012-06-14 11:55:00,41.24,41.24,41.14,41.14,1400.0,41.0082,41.0082,40.9088,40.9088,1400.0
2012-06-14 12:00:00,41.15,41.15,41.11,41.11,1300.0,40.9187,40.9187,40.879,40.879,1300.0
2012-06-14 12:05:00,41.11,41.12,41.07,41.09,2200.0,40.879,40.8889,40.8392,40.8591,2200.0
2012-06-14 12:10:00,41.11,41.15,41.08,41.11,1500.0,40.879,40.9187,40.8491,40.879,1500.0
2012-06-14 12:15:00,41.11,41.15,41.11,41.15,900.0,40.879,40.9187,40.879,40.9187,900.0
2012-06-14 12:20:00,41.2,41.25,41.2,41.25,1600.0,40.9685,41.0182,40.9685,41.0182,1600.0
2012-06-14 12:25:00,41.29,41.29,41.22,41.22,7100.0,41.058,41.058,40.9884,40.9884,7100.0
2012-06-14 12:30:00,41.21,41.25,41.19,41.25,2000.0,40.9784,41.0182,40.9585,41.0182,2000.0
2012-06-14 12:35:00,41.23,41.25,41.23,41.25,500.0,40.9983,41.0182,40.9983,41.0182,500.0
2012-06-14 12:40:00,41.26,41.27,41.24,41.26,1700.0,41.0281,41.0381,41.0082,41.0281,1700.0
2012-06-14 12:45:00,41.26,41.41,41.25,41.41,4900.0,41.0281,41.1773,41.0182,41.1773,4900.0
2012-06-14 12:50:00,41.41,41.52,41.39,41.52,9300.0,41.1773,41.2867,41.1574,41.2867,9300.0
2012-06-14 12:55:00,41.52,41.53,41.48,41.53,1400.0,41.2867,41.2966,41.2469,41.2966,1400.0
2012-06-14 13:00:00,41.49,41.52,41.49,41.51,1700.0,41.2568,41.2867,41.2568,41.2767,1700.0
2012-06-14 13:05:00,41.48,41.48,41.39,41.41,1900.0,41.2469,41.2469,41.1574,41.1773,1900.0
2012-06-14 13:10:00,41.38,41.4,41.34,41.36,2100.0,41.1475,41.1673,41.1077,41.1276,2100.0
2012-06-14 13:15:00,41.36,41.37,41.33,41.34,2000.0,41.1276,41.1375,41.0977,41.1077,2000.0
2012-06-14 13:20:00,41.3,41.3,41.21,41.25,1300.0,41.0679,41.0679,40.9784,41.0182,1300.0
2012-06-14 13:25:00,41.24,41.24,41.22,41.22,300.0,41.0082,41.0082,40.9884,40.9884,300.0
2012-06-14 13:30:00,41.24,41.33,41.24,41.3,2600.0,41.0082,41.0977,41.0082,41.0679,2600.0
2012-06-14 13:35:00,41.27,41.29,41.22,41.29,1400.0,41.0381,41.058,40.9884,41.058,1400.0
2012-06-14 13:40:00,41.27,41.28,41.26,41.26,600.0,41.0381,41.048,41.0281,41.0281,600.0
2012-06-14 13:45:00,41.23,41.23,41.2,41.2,600.0,40.9983,40.9983,40.9685,40.9685,600.0
2012-06-14 13:50:00,41.21,41.22,41.2,41.2,1200.0,40.9784,40.9884,40.9685,40.9685,1200.0
2012-06-14 13:55:00,41.2,41.25,41.2,41.23,1800.0,40.9685,41.0182,40.9685,40.9983,1800.0
2012-06-14 14:00:00,41.23,41.23,41.17,41.19,3900.0,40.9983,40.9983,40.9386,40.9585,3900.0
2012-06-14 14:05:00,41.2,41.21,41.18,41.18,1600.0,40.9685,40.9784,40.9486,40.9486,1600.0
2012-06-14 14:10:00,41.18,41.18,41.16,41.16,1400.0,40.9486,40.9486,40.9287,40.9287,1400.0
2012-06-14 14:15:00,41.17,41.2,41.15,41.15,1300.0,40.9386,40.9685,40.9187,40.9187,1300.0
2012-06-14 14:20:00,41.14,41.14,41.06,41.06,3000.0,40.9088,40.9088,40.8293,40.8293,3000.0
2012-06-14 14:25:00,41.03,41.03,40.91,40.93,2900.0,40.7994,40.7994,40.6801,40.7,2900.0
2012-06-14 14:30:00,40.92,40.94,40.9,40.9,1000.0,40.69,40.7099,40.6702,40.6702,1000.0
2012-06-14 14:35:00,40.85,40.87,40.85,40.87,1000.0,40.6204,40.6403,40.6204,40.6403,1000.0
2012-06-14 14:40:00,40.83,40.85,40.83,40.85,700.0,40.6005,40.6204,40.6005,40.6204,700.0
2012-06-14 14:45:00,40.81,40.82,40.75,40.78,2900.0,40.5807,40.5906,40.521,40.5508,2900.0
2012-06-14 14:50:00,40.76,40.78,40.76,40.78,500.0,40.5309,40.5508,40.5309,40.5508,500.0
2012-06-14 14:55:00,40.75,40.75,40.62,40.66,5400.0,40.521,40.521,40.3917,40.4315,5400.0
2012-06-14 15:00:00,40.63,40.74,40.63,40.74,2700.0,40.4017,40.5111,40.4017,40.5111,2700.0
2012-06-14 15:05:00,40.76,41.17,40.75,40.99,9000.0,40.5309,40.9386,40.521,40.7596,9000.0
2012-06-14 15:10:00,40.92,41.06,40.92,41.03,5500.0,40.69,40.8293,40.69,40.7994,5500.0
2012-06-14 15:15:00,41.02,41.06,40.82,40.82,4500.0,40.7895,40.8293,40.5906,40.5906,4500.0
2012-06-14 15:20:00,40.82,40.9,40.77,40.8,5500.0,40.5906,40.6702,40.5409,40.5707,5500.0
2012-06-14 15:25:00,40.76,40.93,40.76,40.86,4400.0,40.5309,40.7,40.5309,40.6304,4400.0
2012-06-14 15:30:00,40.9,40.95,40.87,40.9,7200.0,40.6702,40.7199,40.6403,40.6702,7200.0
2012-06-14 15:35:00,40.93,41.03,40.91,40.99,6400.0,40.7,40.7994,40.6801,40.7596,6400.0
2012-06-14 15:40:00,41.01,41.03,40.87,40.89,8400.0,40.7795,40.7994,40.6403,40.6602,8400.0
2012-06-14 15:45:00,40.89,41.08,40.89,40.99,11400.0,40.6602,40.8491,40.6602,40.7596,11400.0
2012-06-14 15:50:00,41.02,41.06,40.94,40.98,6300.0,40.7895,40.8293,40.7099,40.7497,6300.0
2012-06-14 15:55:00,40.99,40.99,40.92,40.97,14100.0,40.7596,40.7596,40.69,40.7398,14100.0
2012-06-15 09:30:00,41.0,41.0,40.79,40.79,108200.0,40.7696,40.7696,40.5608,40.5608,108200.0
2012-06-15 09:35:00,40.8,40.91,40.8,40.83,2800.0,40.5707,40.6801,40.5707,40.6005,2800.0
2012-06-15 09:40:00,40.79,40.95,40.79,40.89,6700.0,40.5608,40.7199,40.5608,40.6602,6700.0
2012-06-15 09:45:00,40.91,40.91,40.79,40.83,2200.0,40.6801,40.6801,40.5608,40.6005,2200.0
2012-06-15 09:50:00,40.86,40.92,40.86,40.9,2700.0,40.6304,40.69,40.6304,40.6702,2700.0
2012-06-15 09:55:00,40.9,40.95,40.88,40.9,4600.0,40.6702,40.7199,40.6503,40.6702,4600.0
2012-06-15 10:00:00,40.94,40.99,40.94,40.95,3600.0,40.7099,40.7596,40.7099,40.7199,3600.0
2012-06-15 10:05:00,40.92,40.92,40.89,40.91,1100.0,40.69,40.69,40.6602,40.6801,1100.0
2012-06-15 10:10:00,40.91,40.93,40.89,40.93,900.0,40.6801,40.7,40.6602,40.7,900.0
2012-06-15 10:15:00,40.89,40.92,40.79,40.79,2300.0,40.6602,40.69,40.5608,40.5608,2300.0
2012-06-15 10:20:00,40.79,40.84,40.79,40.8,3900.0,40.5608,40.6105,40.5608,40.5707,3900.0
2012-06-15 10:25:00,40.79,40.88,40.78,40.88,3300.0,40.5608,40.6503,40.5508,40.6503,3300.0
2012-06-15 10:30:00,40.88,40.9,40.81,40.88,2000.0,40.6503,40.6702,40.5807,40.6503,2000.0
2012-06-15 10:35:00,40.89,40.89,40.79,40.81,5800.0,40.6602,40.6602,40.5608,40.5807,5800.0
2012-06-15 10:40:00,40.82,40.86,40.77,40.85,6000.0,40.5906,40.6304,40.5409,40.6204,6000.0
2012-06-15 10:45:00,40.88,41.02,40.88,41.0,2600.0,40.6503,40.7895,40.6503,40.7696,2600.0
2012-06-15 10:50:00,40.99,40.99,40.95,40.95,500.0,40.7596,40.7596,40.7199,40.7199,500.0
2012-06-15 10:55:00,40.95,40.95,40.95,40.95,100.0,40.7199,40.7199,40.7199,40.7199,100.0
2012-06-15 11:00:00,40.99,41.04,40.97,40.98,4700.0,40.7596,40.8094,40.7398,40.7497,4700.0
2012-06-15 11:05:00,40.98,41.07,40.98,41.02,6500.0,40.7497,40.8392,40.7497,40.7895,6500.0
2012-06-15 11:10:00,41.07,41.11,41.06,41.1,3000.0,40.8392,40.879,40.8293,40.869,3000.0
2012-06-15 11:15:00,41.09,41.1,41.05,41.07,2000.0,40.8591,40.869,40.8193,40.8392,2000.0
2012-06-15 11:20:00,41.05,41.05,41.03,41.03,1000.0,40.8193,40.8193,40.7994,40.7994,1000.0
2012-06-15 11:25:00,41.01,41.02,40.98,40.99,1500.0,40.7795,40.7895,40.7497,40.7596,1500.0
2012-06-15 11:30:00,40.98,41.03,40.94,40.97,3900.0,40.7497,40.7994,40.7099,40.7398,3900.0
2012-06-15 11:35:00,40.99,41.08,40.99,41.08,1900.0,40.7596,40.8491,40.7596,40.8491,1900.0
2012-06-15 11:40:00,41.08,41.09,41.05,41.05,900.0,40.8491,40.8591,40.8193,40.8193,900.0
2012-06-15 11:45:00,41.04,41.09,41.04,41.09,1100.0,40.8094,40.8591,40.8094,40.8591,1100.0
2012-06-15 11:50:00,41.06,41.1,41.06,41.1,900.0,40.8293,40.869,40.8293,40.869,900.0
2012-06-15 11:55:00,41.08,41.08,41.04,41.04,700.0,40.8491,40.8491,40.8094,40.8094,700.0
2012-06-15 12:00:00,41.07,41.07,41.04,41.04,700.0,40.8392,40.8392,40.8094,40.8094,700.0
2012-06-15 12:05:00,41.02,41.04,41.02,41.03,1300.0,40.7895,40.8094,40.7895,40.7994,1300.0
2012-06-15 12:10:00,41.03,41.04,41.02,41.02,300.0,40.7994,40.8094,40.7895,40.7895,300.0
2012-06-15 12:15:00,41.01,41.01,40.99,40.99,1400.0,40.7795,40.7795,40.7596,40.7596,1400.0
2012-06-15 12:20:00,41.03,41.03,41.0,41.01,400.0,40.7994,40.7994,40.7696,40.7795,400.0
2012-06-15 12:25:00,41.01,41.03,40.95,40.97,3200.0,40.7795,40.7994,40.7199,40.7398,3200.0
2012-06-15 12:30:00,40.98,40.99,40.87,40.89,19100.0,40.7497,40.7596,40.6403,40.6602,19100.0
2012-06-15 12:35:00,40.89,40.89,40.83,40.85,1200.0,40.6602,40.6602,40.6005,40.6204,1200.0
2012-06-15 12:40:00,40.79,40.8,40.76,40.77,2400.0,40.5608,40.5707,40.5309,40.5409,2400.0
2012-06-15 12:45:00,40.78,40.94,40.78,40.93,1800.0,40.5508,40.7099,40.5508,40.7,1800.0
2012-06-15 12:50:00,40.93,40.93,40.93,40.93,0.0,40.7,40.7,40.7,40.7,0.0
2012-06-15 12:55:00,40.93,40.93,40.84,40.91,7600.0,40.7,40.7,40.6105,40.6801,7600.0
2012-06-15 13:00:00,40.91,40.92,40.88,40.92,4000.0,40.6801,40.69,40.6503,40.69,4000.0
2012-06-15 13:05:00,40.95,40.97,40.93,40.93,1800.0,40.7199,40.7398,40.7,40.7,1800.0
2012-06-15 13:10:00,40.93,40.94,40.91,40.93,1200.0,40.7,40.7099,40.6801,40.7,1200.0
2012-06-15 13:15:00,40.94,40.98,40.93,40.94,1600.0,40.7099,40.7497,40.7,40.7099,1600.0
2012-06-15 13:20:00,40.94,40.94,40.91,40.93,1400.0,40.7099,40.7099,40.6801,40.7,1400.0
2012-06-15 13:25:00,40.94,40.96,40.94,40.94,1100.0,40.7099,40.7298,40.7099,40.7099,1100.0
2012-06-15 13:30:00,40.94,40.94,40.93,40.93,600.0,40.7099,40.7099,40.7,40.7,600.0
2012-06-15 13:35:00,40.9,40.96,40.9,40.93,1300.0,40.6702,40.7298,40.6702,40.7,1300.0
2012-06-15 13:40:00,40.9,40.94,40.9,40.94,200.0,40.6702,40.7099,40.6702,40.7099,200.0
2012-06-15 13:45:00,40.94,40.95,40.93,40.95,500.0,40.7099,40.7199,40.7,40.7199,500.0
2012-06-15 13:50:00,40.93,40.93,40.87,40.92,3700.0,40.7,40.7,40.6403,40.69,3700.0
2012-06-15 13:55:00,40.93,40.99,40.91,40.97,2700.0,40.7,40.7596,40.6801,40.7398,2700.0
2012-06-15 14:00:00,41.01,41.02,40.96,41.02,1500.0,40.7795,40.7895,40.7298,40.7895,1500.0
2012-06-15 14:05:00,41.01,41.01,40.98,40.98,1000.0,40.7795,40.7795,40.7497,40.7497,1000.0
2012-06-15 14:10:00,41.0,41.07,40.97,41.05,4100.0,40.7696,40.8392,40.7398,40.8193,4100.0
2012-06-15 14:15:00,41.05,41.09,41.05,41.08,2700.0,40.8193,40.8591,40.8193,40.8491,2700.0
2012-06-15 14:20:00,41.08,41.12,41.08,41.12,6200.0,40.8491,40.8889,40.8491,40.8889,6200.0
2012-06-15 14:25:00,41.11,41.16,41.1,41.14,3300.0,40.879,40.9287,40.869,40.9088,3300.0
2012-06-15 14:30:00,41.13,41.16,41.13,41.15,600.0,40.8989,40.9287,40.8989,40.9187,600.0
2012-06-15 14:35:00,41.15,41.2,41.09,41.2,8300.0,40.9187,40.9685,40.8591,40.9685,8300.0
2012-06-15 14:40:00,41.15,41.15,41.09,41.15,1600.0,40.9187,40.9187,40.8591,40.9187,1600.0
2012-06-15 14:45:00,41.14,41.16,41.1,41.1,1100.0,40.9088,40.9287,40.869,40.869,1100.0
2012-06-15 14:50:00,41.08,41.09,40.99,41.01,3100.0,40.8491,40.8591,40.7596,40.7795,3100.0
2012-06-15 14:55:00,41.02,41.1,41.01,41.03,3300.0,40.7895,40.869,40.7795,40.7994,3300.0
2012-06-15 15:00:00,41.07,41.1,41.05,41.1,1700.0,40.8392,40.869,40.8193,40.869,1700.0
2012-06-15 15:05:00,41.11,41.18,41.08,41.15,4500.0,40.879,40.9486,40.8491,40.9187,4500.0
2012-06-15 15:10:00,41.18,41.21,41.18,41.19,4400.0,40.9486,40.9784,40.9486,40.9585,4400.0
2012-06-15 15:15:00,41.19,41.21,41.17,41.2,4100.0,40.9585,40.9784,40.9386,40.9685,4100.0
2012-06-15 15:20:00,41.19,41.19,41.11,41.13,4400.0,40.9585,40.9585,40.879,40.8989,4400.0
2012-06-15 15:25:00,41.17,41.17,41.06,41.08,7800.0,40.9386,40.9386,40.8293,40.8491,7800.0
2012-06-15 15:30:00,41.08,41.1,40.98,40.98,10300.0,40.8491,40.869,40.7497,40.7497,10300.0
2012-06-15 15:35:00,40.99,41.02,40.98,40.99,13400.0,40.7596,40.7895,40.7497,40.7596,13400.0
2012-06-15 15:40:00,41.0,41.05,40.94,40.96,25900.0,40.7696,40.8193,40.7099,40.7298,25900.0
2012-06-15 15:45:00,40.99,41.18,40.99,41.08,21700.0,40.7596,40.9486,40.7596,40.8491,21700.0
2012-06-15 15:50:00,41.08,41.12,41.07,41.08,28400.0,40.8491,40.8889,40.8392,40.8491,28400.0
2012-06-15 15:55:00,41.08,41.11,41.06,41.07,36100.0,40.8491,40.879,40.8293,40.8392,36100.0
2012-06-18 09:30:00,40.8,40.82,40.51,40.57,1700.0,40.5707,40.5906,40.2823,40.342,1700.0
2012-06-18 09:35:00,40.58,40.82,40.58,40.82,400.0,40.3519,40.5906,40.3519,40.5906,400.0
2012-06-18 09:40:00,40.9,41.07,40.9,41.01,800.0,40.6702,40.8392,40.6702,40.7795,800.0
2012-06-18 09:45:00,40.99,41.03,40.87,40.96,2100.0,40.7596,40.7994,40.6403,40.7298,2100.0
2012-06-18 09:50:00,40.89,41.01,40.88,41.01,1500.0,40.6602,40.7795,40.6503,40.7795,1500.0
2012-06-18 09:55:00,40.97,41.02,40.96,41.02,1000.0,40.7398,40.7895,40.7298,40.7895,1000.0
2012-06-18 10:00:00,41.03,41.14,41.02,41.11,700.0,40.7994,40.9088,40.7895,40.879,700.0
2012-06-18 10:05:00,41.14,41.17,41.04,41.04,2300.0,40.9088,40.9386,40.8094,40.8094,2300.0
2012-06-18 10:10:00,41.02,41.02,40.98,41.01,1700.0,40.7895,40.7895,40.7497,40.7795,1700.0
2012-06-18 10:15:00,41.0,41.14,40.92,41.1,8700.0,40.7696,40.9088,40.69,40.869,8700.0
2012-06-18 10:20:00,41.2,41.25,41.19,41.24,2200.0,40.9685,41.0182,40.9585,41.0082,2200.0
2012-06-18 10:25:00,41.25,41.39,41.25,41.39,2200.0,41.0182,41.1574,41.0182,41.1574,2200.0
2012-06-18 10:30:00,41.4,41.4,41.33,41.33,3300.0,41.1673,41.1673,41.0977,41.0977,3300.0
2012-06-18 10:35:00,41.34,41.34,41.26,41.27,5000.0,41.1077,41.1077,41.0281,41.0381,5000.0
2012-06-18 10:40:00,41.26,41.3,41.26,41.29,7800.0,41.0281,41.0679,41.0281,41.058,7800.0
2012-06-18 10:45:00,41.3,41.41,41.26,41.41,5300.0,41.0679,41.1773,41.0281,41.1773,5300.0
2012-06-18 10:50:00,41.42,41.42,41.26,41.26,2600.0,41.1872,41.1872,41.0281,41.0281,2600.0
2012-06-18 10:55:00,41.31,41.31,41.26,41.26,800.0,41.0778,41.0778,41.0281,41.0281,800.0
2012-06-18 11:00:00,41.25,41.25,41.19,41.22,2000.0,41.0182,41.0182,40.9585,40.9884,2000.0
2012-06-18 11:05:00,41.17,41.17,41.08,41.08,1300.0,40.9386,40.9386,40.8491,40.8491,1300.0
2012-06-18 11:10:00,41.05,41.12,41.05,41.12,900.0,40.8193,40.8889,40.8193,40.8889,900.0
2012-06-18 11:15:00,41.11,41.11,41.02,41.07,1100.0,40.879,40.879,40.7895,40.8392,1100.0
2012-06-18 11:20:00,40.99,41.05,40.99,41.05,400.0,40.7596,40.8193,40.7596,40.8193,400.0
2012-06-18 11:25:00,41.02,41.04,40.97,41.04,1300.0,40.7895,40.8094,40.7398,40.8094,1300.0
2012-06-18 11:30:00,41.05,41.05,40.98,41.04,1100.0,40.8193,40.8193,40.7497,40.8094,1100.0
2012-06-18 11:35:00,41.05,41.07,41.0,41.02,1000.0,40.8193,40.8392,40.7696,40.7895,1000.0
2012-06-18 11:40:00,41.01,41.07,41.01,41.04,1000.0,40.7795,40.8392,40.7795,40.8094,1000.0
2012-06-18 11:45:00,41.07,41.13,40.99,40.99,1700.0,40.8392,40.8989,40.7596,40.7596,1700.0
2012-06-18 11:50:00,40.98,41.09,40.98,41.09,2000.0,40.7497,40.8591,40.7497,40.8591,2000.0
2012-06-18 11:55:00,41.05,41.08,40.99,41.07,5100.0,40.8193,40.8491,40.7596,40.8392,5100.0
2012-06-18 12:00:00,41.07,41.07,41.02,41.04,2100.0,40.8392,40.8392,40.7895,40.8094,2100.0
2012-06-18 12:05:00,41.0,41.0,40.97,40.99,1000.0,40.7696,40.7696,40.7398,40.7596,1000.0
2012-06-18 12:10:00,40.98,41.02,40.98,41.02,1400.0,40.7497,40.7895,40.7497,40.7895,1400.0
2012-06-18 12:15:00,41.04,41.07,41.01,41.07,700.0,40.8094,40.8392,40.7795,40.8392,700.0
2012-06-18 12:20:00,41.06,41.09,41.06,41.09,200.0,40.8293,40.8591,40.8293,40.8591,200.0
2012-06-18 12:25:00,41.07,41.07,41.05,41.05,600.0,40.8392,40.8392,40.8193,40.8193,600.0
2012-06-18 12:30:00,41.06,41.06,41.03,41.04,1400.0,40.8293,40.8293,40.7994,40.8094,1400.0
2012-06-18 12:35:00,41.04,41.08,41.02,41.05,1300.0,40.8094,40.8491,40.7895,40.8193,1300.0
2012-06-18 12:40:00,41.04,41.04,41.04,41.04,600.0,40.8094,40.8094,40.8094,40.8094,600.0
2012-06-18 12:45:00,41.04,41.04,41.03,41.03,300.0,40.8094,40.8094,40.7994,40.7994,300.0
2012-06-18 12:50:00,41.09,41.09,41.07,41.07,500.0,40.8591,40.8591,40.8392,40.8392,500.0
2012-06-18 12:55:00,41.04,41.04,40.95,40.97,2100.0,40.8094,40.8094,40.7199,40.7398,2100.0
2012-06-18 13:00:00,40.94,41.0,40.91,41.0,4100.0,40.7099,40.7696,40.6801,40.7696,4100.0
2012-06-18 13:05:00,41.02,41.08,41.01,41.08,1100.0,40.7895,40.8491,40.7795,40.8491,1100.0
2012-06-18 13:10:00,41.06,41.07,41.05,41.05,1000.0,40.8293,40.8392,40.8193,40.8193,1000.0
2012-06-18 13:15:00,41.06,41.09,41.03,41.09,1100.0,40.8293,40.8591,40.7994,40.8591,1100.0
2012-06-18 13:20:00,41.04,41.05,41.03,41.04,1500.0,40.8094,40.8193,40.7994,40.8094,1500.0
2012-06-18 13:25:00,41.05,41.14,41.03,41.14,1200.0,40.8193,40.9088,40.7994,40.9088,1200.0
2012-06-18 13:30:00,41.1,41.15,41.1,41.15,1100.0,40.869,40.9187,40.869,40.9187,1100.0
2012-06-18 13:35:00,41.14,41.2,41.14,41.16,2300.0,40.9088,40.9685,40.9088,40.9287,2300.0
2012-06-18 13:40:00,41.12,41.17,41.12,41.16,2000.0,40.8889,40.9386,40.8889,40.9287,2000.0
2012-06-18 13:45:00,41.15,41.18,41.12,41.14,1400.0,40.9187,40.9486,40.8889,40.9088,1400.0
2012-06-18 13:50:00,41.14,41.17,41.14,41.17,900.0,40.9088,40.9386,40.9088,40.9386,900.0
2012-06-18 13:55:00,41.17,41.21,41.17,41.2,1900.0,40.9386,40.9784,40.9386,40.9685,1900.0
2012-06-18 14:00:00,41.21,41.24,41.17,41.18,1500.0,40.9784,41.0082,40.9386,40.9486,1500.0
2012-06-18 14:05:00,41.21,41.21,41.19,41.19,400.0,40.9784,40.9784,40.9585,40.9585,400.0
2012-06-18 14:10:00,41.19,41.21,41.16,41.21,900.0,40.9585,40.9784,40.9287,40.9784,900.0
2012-06-18 14:15:00,41.23,41.29,41.23,41.26,400.0,40.9983,41.058,40.9983,41.0281,400.0
2012-06-18 14:20:00,41.25,41.31,41.25,41.3,2500.0,41.0182,41.0778,41.0182,41.0679,2500.0
2012-06-18 14:25:00,41.29,41.33,41.25,41.27,4400.0,41.058,41.0977,41.0182,41.0381,4400.0
2012-06-18 14:30:00,41.27,41.35,41.27,41.35,1100.0,41.0381,41.1176,41.0381,41.1176,1100.0
2012-06-18 14:35:00,41.36,41.45,41.36,41.45,1200.0,41.1276,41.2171,41.1276,41.2171,1200.0
2012-06-18 14:40:00,41.42,41.46,41.41,41.42,1800.0,41.1872,41.227,41.1773,41.1872,1800.0
2012-06-18 14:45:00,41.42,41.42,41.32,41.33,1300.0,41.1872,41.1872,41.0878,41.0977,1300.0
2012-06-18 14:50:00,41.27,41.3,41.25,41.28,1100.0,41.0381,41.0679,41.0182,41.048,1100.0
2012-06-18 14:55:00,41.28,41.31,41.28,41.31,300.0,41.048,41.0778,41.048,41.0778,300.0
2012-06-18 15:00:00,41.26,41.33,41.25,41.33,1500.0,41.0281,41.0977,41.0182,41.0977,1500.0
2012-06-18 15:05:00,41.32,41.32,41.23,41.28,1600.0,41.0878,41.0878,40.9983,41.048,1600.0
2012-06-18 15:10:00,41.27,41.3,41.15,41.15,1200.0,41.0381,41.0679,40.9187,40.9187,1200.0
2012-06-18 15:15:00,41.14,41.19,41.01,41.17,6900.0,40.9088,40.9585,40.7795,40.9386,6900.0
2012-06-18 15:20:00,41.16,41.2,41.12,41.14,3600.0,40.9287,40.9685,40.8889,40.9088,3600.0
2012-06-18 15:25:00,41.15,41.2,41.13,41.2,1600.0,40.9187,40.9685,40.8989,40.9685,1600.0
2012-06-18 15:30:00,41.23,41.26,41.16,41.17,2800.0,40.9983,41.0281,40.9287,40.9386,2800.0
2012-06-18 15:35:00,41.18,41.31,41.16,41.29,5400.0,40.9486,41.0778,40.9287,41.058,5400.0
2012-06-18 15:40:00,41.29,41.42,41.25,41.33,5700.0,41.058,41.1872,41.0182,41.0977,5700.0
2012-06-18 15:45:00,41.36,41.49,41.36,41.43,9800.0,41.1276,41.2568,41.1276,41.1972,9800.0
2012-06-18 15:50:00,41.43,41.46,41.37,41.4,4900.0,41.1972,41.227,41.1375,41.1673,4900.0
2012-06-18 15:55:00,41.39,41.44,41.34,41.35,9700.0,41.1574,41.2071,41.1077,41.1176,9700.0
2012-06-19 09:30:00,41.46,41.57,41.45,41.47,4800.0,41.227,41.3364,41.2171,41.2369,4800.0
2012-06-19 09:35:00,41.56,41.56,41.45,41.55,2800.0,41.3264,41.3264,41.2171,41.3165,2800.0
2012-06-19 09:40:00,41.53,41.57,41.53,41.54,400.0,41.2966,41.3364,41.2966,41.3066,400.0
2012-06-19 09:45:00,41.53,41.62,41.53,41.53,1500.0,41.2966,41.3861,41.2966,41.2966,1500.0
2012-06-19 09:50:00,41.58,41.63,41.58,41.63,800.0,41.3463,41.396,41.3463,41.396,800.0
2012-06-19 09:55:00,41.62,41.63,41.58,41.6,5700.0,41.3861,41.396,41.3463,41.3662,5700.0
2012-06-19 10:00:00,41.59,41.68,41.59,41.68,8000.0,41.3563,41.4458,41.3563,41.4458,8000.0
2012-06-19 10:05:00,41.69,41.69,41.65,41.66,3400.0,41.4557,41.4557,41.4159,41.4259,3400.0
2012-06-19 10:10:00,41.7,41.76,41.69,41.76,1900.0,41.4657,41.5253,41.4557,41.5253,1900.0
2012-06-19 10:15:00,41.77,41.84,41.74,41.84,3300.0,41.5353,41.6049,41.5054,41.6049,3300.0
2012-06-19 10:20:00,41.84,41.85,41.79,41.8,4500.0,41.6049,41.6148,41.5551,41.5651,4500.0
2012-06-19 10:25:00,41.81,41.84,41.79,41.79,2900.0,41.575,41.6049,41.5551,41.5551,2900.0
2012-06-19 10:30:00,41.83,41.89,41.83,41.84,13100.0,41.5949,41.6546,41.5949,41.6049,13100.0
2012-06-19 10:35:00,41.87,42.0,41.87,41.93,4400.0,41.6347,41.764,41.6347,41.6944,4400.0
2012-06-19 10:40:00,41.91,41.91,41.85,41.85,3100.0,41.6745,41.6745,41.6148,41.6148,3100.0
2012-06-19 10:45:00,41.86,41.91,41.85,41.91,2700.0,41.6248,41.6745,41.6148,41.6745,2700.0
2012-06-19 10:50:00,41.91,41.99,41.89,41.97,2200.0,41.6745,41.754,41.6546,41.7341,2200.0
2012-06-19 10:55:00,41.96,41.97,41.95,41.95,500.0,41.7242,41.7341,41.7143,41.7143,500.0
2012-06-19 11:00:00,41.99,42.01,41.98,41.98,1400.0,41.754,41.7739,41.7441,41.7441,1400.0
2012-06-19 11:05:00,42.01,42.01,41.95,41.98,2000.0,41.7739,41.7739,41.7143,41.7441,2000.0
2012-06-19 11:10:00,42.0,42.05,41.91,41.92,11100.0,41.764,41.8137,41.6745,41.6844,11100.0
2012-06-19 11:15:00,41.93,41.93,41.91,41.93,500.0,41.6944,41.6944,41.6745,41.6944,500.0
2012-06-19 11:20:00,41.91,41.98,41.91,41.97,1800.0,41.6745,41.7441,41.6745,41.7341,1800.0
2012-06-19 11:25:00,41.93,41.98,41.89,41.98,4700.0,41.6944,41.7441,41.6546,41.7441,4700.0
2012-06-19 11:30:00,41.98,42.03,41.97,42.01,1100.0,41.7441,41.7938,41.7341,41.7739,1100.0
2012-06-19 11:35:00,42.0,42.05,41.96,42.05,900.0,41.764,41.8137,41.7242,41.8137,900.0
2012-06-19 11:40:00,42.06,42.12,42.05,42.12,3300.0,41.8236,41.8833,41.8137,41.8833,3300.0
2012-06-19 11:45:00,42.1,42.13,42.1,42.13,800.0,41.8634,41.8932,41.8634,41.8932,800.0
2012-06-19 11:50:00,42.09,42.12,42.05,42.12,1100.0,41.8535,41.8833,41.8137,41.8833,1100.0
2012-06-19 11:55:00,42.07,42.17,42.07,42.13,2000.0,41.8336,41.933,41.8336,41.8932,2000.0
2012-06-19 12:00:00,42.17,42.17,42.09,42.09,800.0,41.933,41.933,41.8535,41.8535,800.0
2012-06-19 12:05:00,42.11,42.11,42.07,42.07,200.0,41.8734,41.8734,41.8336,41.8336,200.0
2012-06-19 12:10:00,42.07,42.07,42.07,42.07,0.0,41.8336,41.8336,41.8336,41.8336,0.0
2012-06-19 12:15:00,42.02,42.04,41.98,41.98,700.0,41.7839,41.8037,41.7441,41.7441,700.0
2012-06-19 12:20:00,42.0,42.01,42.0,42.01,600.0,41.764,41.7739,41.764,41.7739,600.0
2012-06-19 12:25:00,42.02,42.02,42.02,42.02,200.0,41.7839,41.7839,41.7839,41.7839,200.0
2012-06-19 12:30:00,42.03,42.03,41.99,41.99,600.0,41.7938,41.7938,41.754,41.754,600.0
2012-06-19 12:35:00,42.01,42.02,41.94,41.94,1400.0,41.7739,41.7839,41.7043,41.7043,1400.0
2012-06-19 12:40:00,41.91,41.96,41.91,41.91,2300.0,41.6745,41.7242,41.6745,41.6745,2300.0
2012-06-19 12:45:00,41.91,41.96,41.91,41.96,300.0,41.6745,41.7242,41.6745,41.7242,300.0
2012-06-19 12:50:00,41.96,41.96,41.89,41.91,2500.0,41.7242,41.7242,41.6546,41.6745,2500.0
2012-06-19 12:55:00,41.9,41.94,41.85,41.85,6600.0,41.6645,41.7043,41.6148,41.6148,6600.0
2012-06-19 13:00:00,41.8,41.83,41.79,41.81,800.0,41.5651,41.5949,41.5551,41.575,800.0
2012-06-19 13:05:00,41.86,41.9,41.85,41.88,1800.0,41.6248,41.6645,41.6148,41.6446,1800.0
2012-06-19 13:10:00,41.9,41.99,41.88,41.98,1600.0,41.6645,41.754,41.6446,41.7441,1600.0
2012-06-19 13:15:00,42.0,42.07,42.0,42.07,500.0,41.764,41.8336,41.764,41.8336,500.0
2012-06-19 13:20:00,42.07,42.19,42.07,42.19,4700.0,41.8336,41.9529,41.8336,41.9529,4700.0
2012-06-19 13:25:00,42.19,42.2,42.17,42.18,1800.0,41.9529,41.9628,41.933,41.943,1800.0
2012-06-19 13:30:00,42.19,42.21,42.17,42.2,3200.0,41.9529,41.9728,41.933,41.9628,3200.0
2012-06-19 13:35:00,42.2,42.22,42.19,42.19,1300.0,41.9628,41.9827,41.9529,41.9529,1300.0
2012-06-19 13:40:00,42.18,42.19,42.12,42.14,1300.0,41.943,41.9529,41.8833,41.9032,1300.0
2012-06-19 13:45:00,42.15,42.16,42.05,42.1,1500.0,41.9131,41.9231,41.8137,41.8634,1500.0
2012-06-19 13:50:00,42.09,42.11,42.01,42.02,2300.0,41.8535,41.8734,41.7739,41.7839,2300.0
2012-06-19 13:55:00,42.02,42.18,42.02,42.18,4100.0,41.7839,41.943,41.7839,41.943,4100.0
2012-06-19 14:00:00,42.13,42.17,42.12,42.17,1900.0,41.8932,41.933,41.8833,41.933,1900.0
2012-06-19 14:05:00,42.17,42.25,42.16,42.21,3500.0,41.933,42.0126,41.9231,41.9728,3500.0
2012-06-19 14:10:00,42.22,42.25,42.2,42.25,1200.0,41.9827,42.0126,41.9628,42.0126,1200.0
2012-06-19 14:15:00,42.26,42.28,42.22,42.27,2000.0,42.0225,42.0424,41.9827,42.0325,2000.0
2012-06-19 14:20:00,42.27,42.34,42.26,42.26,5300.0,42.0325,42.1021,42.0225,42.0225,5300.0
2012-06-19 14:25:00,42.22,42.23,42.17,42.2,1700.0,41.9827,41.9927,41.933,41.9628,1700.0
2012-06-19 14:30:00,42.19,42.19,42.1,42.1,1000.0,41.9529,41.9529,41.8634,41.8634,1000.0
2012-06-19 14:35:00,42.13,42.2,42.13,42.15,4100.0,41.8932,41.9628,41.8932,41.9131,4100.0
2012-06-19 14:40:00,42.19,42.23,42.17,42.23,2400.0,41.9529,41.9927,41.933,41.9927,2400.0
2012-06-19 14:45:00,42.25,42.26,42.19,42.22,5300.0,42.0126,42.0225,41.9529,41.9827,5300.0
2012-06-19 14:50:00,42.23,42.29,42.21,42.29,2800.0,41.9927,42.0523,41.9728,42.0523,2800.0
2012-06-19 14:55:00,42.31,42.34,42.26,42.34,1900.0,42.0722,42.1021,42.0225,42.1021,1900.0
2012-06-19 15:00:00,42.31,42.31,42.27,42.28,2400.0,42.0722,42.0722,42.0325,42.0424,2400.0
2012-06-19 15:05:00,42.28,42.37,42.28,42.37,4700.0,42.0424,42.1319,42.0424,42.1319,4700.0
2012-06-19 15:10:00,42.37,42.39,42.32,42.39,1900.0,42.1319,42.1518,42.0822,42.1518,1900.0
2012-06-19 15:15:00,42.38,42.4,42.34,42.4,1800.0,42.1418,42.1617,42.1021,42.1617,1800.0
2012-06-19 15:20:00,42.4,42.45,42.38,42.38,4000.0,42.1617,42.2114,42.1418,42.1418,4000.0
2012-06-19 15:25:00,42.38,42.39,42.33,42.37,6100.0,42.1418,42.1518,42.0921,42.1319,6100.0
2012-06-19 15:30:00,42.4,42.45,42.38,42.43,2200.0,42.1617,42.2114,42.1418,42.1916,2200.0
2012-06-19 15:35:00,42.4,42.45,42.38,42.44,9600.0,42.1617,42.2114,42.1418,42.2015,9600.0
2012-06-19 15:40:00,42.41,42.5,42.39,42.48,19900.0,42.1717,42.2612,42.1518,42.2413,19900.0
2012-06-19 15:45:00,42.47,42.53,42.42,42.42,15100.0,42.2313,42.291,42.1816,42.1816,15100.0
2012-06-19 15:50:00,42.44,42.48,42.39,42.41,25000.0,42.2015,42.2413,42.1518,42.1717,25000.0
2012-06-19 15:55:00,42.41,42.44,42.39,42.41,24900.0,42.1717,42.2015,42.1518,42.1717,24900.0
2012-06-20 09:30:00,42.33,42.42,42.26,42.3,2500.0,42.0921,42.1816,42.0225,42.0623,2500.0
2012-06-20 09:35:00,42.3,42.37,42.3,42.37,800.0,42.0623,42.1319,42.0623,42.1319,800.0
2012-06-20 09:40:00,42.28,42.34,42.22,42.34,3500.0,42.0424,42.1021,41.9827,42.1021,3500.0
2012-06-20 09:45:00,42.37,42.4,42.34,42.34,1300.0,42.1319,42.1617,42.1021,42.1021,1300.0
2012-06-20 09:50:00,42.34,42.36,42.27,42.3,3600.0,42.1021,42.1219,42.0325,42.0623,3600.0
2012-06-20 09:55:00,42.3,42.39,42.3,42.39,3600.0,42.0623,42.1518,42.0623,42.1518,3600.0
2012-06-20 10:00:00,42.4,42.48,42.34,42.36,3700.0,42.1617,42.2413,42.1021,42.1219,3700.0
2012-06-20 10:05:00,42.36,42.44,42.32,42.44,3100.0,42.1219,42.2015,42.0822,42.2015,3100.0
2012-06-20 10:10:00,42.46,42.51,42.43,42.5,2500.0,42.2214,42.2711,42.1916,42.2612,2500.0
2012-06-20 10:15:00,42.53,42.6,42.51,42.6,900.0,42.291,42.3606,42.2711,42.3606,900.0
2012-06-20 10:20:00,42.59,42.59,42.48,42.49,1800.0,42.3507,42.3507,42.2413,42.2512,1800.0
2012-06-20 10:25:00,42.52,42.59,42.52,42.59,700.0,42.281,42.3507,42.281,42.3507,700.0
2012-06-20 10:30:00,42.54,42.55,42.5,42.5,1100.0,42.3009,42.3109,42.2612,42.2612,1100.0
2012-06-20 10:35:00,42.48,42.49,42.43,42.45,1800.0,42.2413,42.2512,42.1916,42.2114,1800.0
2012-06-20 10:40:00,42.47,42.47,42.4,42.43,1200.0,42.2313,42.2313,42.1617,42.1916,1200.0
2012-06-20 10:45:00,42.4,42.4,42.4,42.4,100.0,42.1617,42.1617,42.1617,42.1617,100.0
2012-06-20 10:50:00,42.39,42.44,42.39,42.44,1400.0,42.1518,42.2015,42.1518,42.2015,1400.0
2012-06-20 10:55:00,42.44,42.44,42.36,42.37,2300.0,42.2015,42.2015,42.1219,42.1319,2300.0
2012-06-20 11:00:00,42.42,42.48,42.42,42.42,700.0,42.1816,42.2413,42.1816,42.1816,700.0
2012-06-20 11:05:00,42.43,42.48,42.43,42.48,1300.0,42.1916,42.2413,42.1916,42.2413,1300.0
2012-06-20 11:10:00,42.46,42.53,42.46,42.53,500.0,42.2214,42.291,42.2214,42.291,500.0
2012-06-20 11:15:00,42.49,42.49,42.42,42.48,1700.0,42.2512,42.2512,42.1816,42.2413,1700.0
2012-06-20 11:20:00,42.48,42.5,42.44,42.49,700.0,42.2413,42.2612,42.2015,42.2512,700.0
2012-06-20 11:25:00,42.46,42.48,42.45,42.45,600.0,42.2214,42.2413,42.2114,42.2114,600.0
2012-06-20 11:30:00,42.47,42.47,42.47,42.47,200.0,42.2313,42.2313,42.2313,42.2313,200.0
2012-06-20 11:35:00,42.44,42.45,42.44,42.45,200.0,42.2015,42.2114,42.2015,42.2114,200.0
2012-06-20 11:40:00,42.44,42.44,42.39,42.44,1800.0,42.2015,42.2015,42.1518,42.2015,1800.0
2012-06-20 11:45:00,42.47,42.47,42.47,42.47,100.0,42.2313,42.2313,42.2313,42.2313,100.0
2012-06-20 11:50:00,42.45,42.45,42.42,42.42,500.0,42.2114,42.2114,42.1816,42.1816,500.0
2012-06-20 11:55:00,42.41,42.42,42.35,42.37,2000.0,42.1717,42.1816,42.112,42.1319,2000.0
2012-06-20 12:00:00,42.37,42.37,42.34,42.34,900.0,42.1319,42.1319,42.1021,42.1021,900.0
2012-06-20 12:05:00,42.34,42.35,42.32,42.32,900.0,42.1021,42.112,42.0822,42.0822,900.0
2012-06-20 12:10:00,42.31,42.31,42.31,42.31,500.0,42.0722,42.0722,42.0722,42.0722,500.0
2012-06-20 12:15:00,42.36,42.4,42.35,42.4,1200.0,42.1219,42.1617,42.112,42.1617,1200.0
2012-06-20 12:20:00,42.4,42.4,42.3,42.31,2300.0,42.1617,42.1617,42.0623,42.0722,2300.0
2012-06-20 12:25:00,42.27,42.35,42.27,42.31,1300.0,42.0325,42.112,42.0325,42.0722,1300.0
2012-06-20 12:30:00,42.37,42.39,42.17,42.39,8900.0,42.1319,42.1518,41.933,42.1518,8900.0
2012-06-20 12:35:00,42.33,42.35,42.27,42.33,2200.0,42.0921,42.112,42.0325,42.0921,2200.0
2012-06-20 12:40:00,42.31,42.39,42.3,42.39,1500.0,42.0722,42.1518,42.0623,42.1518,1500.0
2012-06-20 12:45:00,42.43,42.56,42.43,42.51,2700.0,42.1916,42.3208,42.1916,42.2711,2700.0
2012-06-20 12:50:00,42.48,42.54,42.39,42.46,1500.0,42.2413,42.3009,42.1518,42.2214,1500.0
2012-06-20 12:55:00,42.48,42.56,42.48,42.52,900.0,42.2413,42.3208,42.2413,42.281,900.0
2012-06-20 13:00:00,42.57,42.65,42.53,42.59,3000.0,42.3308,42.4103,42.291,42.3507,3000.0
2012-06-20 13:05:00,42.68,42.68,42.53,42.63,2200.0,42.4401,42.4401,42.291,42.3904,2200.0
2012-06-20 13:10:00,42.57,42.57,42.53,42.54,700.0,42.3308,42.3308,42.291,42.3009,700.0
2012-06-20 13:15:00,42.54,42.64,42.52,42.52,600.0,42.3009,42.4004,42.281,42.281,600.0
2012-06-20 13:20:00,42.51,42.56,42.46,42.53,4500.0,42.2711,42.3208,42.2214,42.291,4500.0
2012-06-20 13:25:00,42.52,42.52,42.39,42.39,2200.0,42.281,42.281,42.1518,42.1518,2200.0
2012-06-20 13:30:00,42.4,42.42,42.36,42.36,2900.0,42.1617,42.1816,42.1219,42.1219,2900.0
2012-06-20 13:35:00,42.36,42.41,42.36,42.41,2600.0,42.1219,42.1717,42.1219,42.1717,2600.0
2012-06-20 13:40:00,42.39,42.45,42.39,42.45,1300.0,42.1518,42.2114,42.1518,42.2114,1300.0
2012-06-20 13:45:00,42.47,42.51,42.47,42.48,600.0,42.2313,42.2711,42.2313,42.2413,600.0
2012-06-20 13:50:00,42.43,42.43,42.43,42.43,300.0,42.1916,42.1916,42.1916,42.1916,300.0
2012-06-20 13:55:00,42.36,42.49,42.36,42.49,800.0,42.1219,42.2512,42.1219,42.2512,800.0
2012-06-20 14:00:00,42.44,42.48,42.36,42.46,2000.0,42.2015,42.2413,42.1219,42.2214,2000.0
2012-06-20 14:05:00,42.48,42.48,42.47,42.47,700.0,42.2413,42.2413,42.2313,42.2313,700.0
2012-06-20 14:10:00,42.43,42.49,42.38,42.38,800.0,42.1916,42.2512,42.1418,42.1418,800.0
2012-06-20 14:15:00,42.5,42.5,42.35,42.35,1300.0,42.2612,42.2612,42.112,42.112,1300.0
2012-06-20 14:20:00,42.35,42.43,42.31,42.38,6300.0,42.112,42.1916,42.0722,42.1418,6300.0
2012-06-20 14:25:00,42.32,42.35,42.32,42.32,3000.0,42.0822,42.112,42.0822,42.0822,3000.0
2012-06-20 14:30:00,42.36,42.38,42.31,42.31,2300.0,42.1219,42.1418,42.0722,42.0722,2300.0
2012-06-20 14:35:00,42.31,42.42,42.3,42.34,1500.0,42.0722,42.1816,42.0623,42.1021,1500.0
2012-06-20 14:40:00,42.34,42.35,42.28,42.31,3400.0,42.1021,42.112,42.0424,42.0722,3400.0
2012-06-20 14:45:00,42.28,42.32,42.23,42.32,6800.0,42.0424,42.0822,41.9927,42.0822,6800.0
2012-06-20 14:50:00,42.29,42.32,42.27,42.27,1500.0,42.0523,42.0822,42.0325,42.0325,1500.0
2012-06-20 14:55:00,42.35,42.35,42.3,42.3,1600.0,42.112,42.112,42.0623,42.0623,1600.0
2012-06-20 15:00:00,42.3,42.34,42.3,42.3,1800.0,42.0623,42.1021,42.0623,42.0623,1800.0
2012-06-20 15:05:00,42.31,42.33,42.23,42.29,6000.0,42.0722,42.0921,41.9927,42.0523,6000.0
2012-06-20 15:10:00,42.28,42.38,42.26,42.38,1400.0,42.0424,42.1418,42.0225,42.1418,1400.0
2012-06-20 15:15:00,42.33,42.36,42.3,42.32,4200.0,42.0921,42.1219,42.0623,42.0822,4200.0
2012-06-20 15:20:00,42.32,42.34,42.3,42.34,2700.0,42.0822,42.1021,42.0623,42.1021,2700.0
2012-06-20 15:25:00,42.36,42.4,42.33,42.39,1900.0,42.1219,42.1617,42.0921,42.1518,1900.0
2012-06-20 15:30:00,42.36,42.43,42.32,42.33,3700.0,42.1219,42.1916,42.0822,42.0921,3700.0
2012-06-20 15:35:00,42.34,42.38,42.32,42.36,2400.0,42.1021,42.1418,42.0822,42.1219,2400.0
2012-06-20 15:40:00,42.33,42.45,42.33,42.45,1200.0,42.0921,42.2114,42.0921,42.2114,1200.0
2012-06-20 15:45:00,42.45,42.45,42.37,42.44,4000.0,42.2114,42.2114,42.1319,42.2015,4000.0
2012-06-20 15:50:00,42.42,42.44,42.39,42.41,6500.0,42.1816,42.2015,42.1518,42.1717,6500.0
2012-06-20 15:55:00,42.41,42.46,42.38,42.45,19900.0,42.1717,42.2214,42.1418,42.2114,19900.0
2012-06-21 09:30:00,42.4,42.51,42.4,42.48,2000.0,42.1617,42.2711,42.1617,42.2413,2000.0
2012-06-21 09:35:00,42.31,42.33,42.31,42.33,200.0,42.0722,42.0921,42.0722,42.0921,200.0
2012-06-21 09:40:00,42.22,42.25,42.2,42.23,4600.0,41.9827,42.0126,41.9628,41.9927,4600.0
2012-06-21 09:45:00,42.22,42.29,42.22,42.29,700.0,41.9827,42.0523,41.9827,42.0523,700.0
2012-06-21 09:50:00,42.24,42.37,42.24,42.31,500.0,42.0026,42.1319,42.0026,42.0722,500.0
2012-06-21 09:55:00,42.33,42.33,42.27,42.32,600.0,42.0921,42.0921,42.0325,42.0822,600.0
2012-06-21 10:00:00,42.27,42.27,42.17,42.17,1800.0,42.0325,42.0325,41.933,41.933,1800.0
2012-06-21 10:05:00,42.12,42.13,42.06,42.13,1900.0,41.8833,41.8932,41.8236,41.8932,1900.0
2012-06-21 10:10:00,42.15,42.15,42.1,42.14,500.0,41.9131,41.9131,41.8634,41.9032,500.0
2012-06-21 10:15:00,42.14,42.17,42.14,42.17,200.0,41.9032,41.933,41.9032,41.933,200.0
2012-06-21 10:20:00,42.17,42.17,42.06,42.08,2900.0,41.933,41.933,41.8236,41.8435,2900.0
2012-06-21 10:25:00,42.07,42.1,42.07,42.09,2500.0,41.8336,41.8634,41.8336,41.8535,2500.0
2012-06-21 10:30:00,42.11,42.18,42.08,42.16,3000.0,41.8734,41.943,41.8435,41.9231,3000.0
2012-06-21 10:35:00,42.16,42.19,42.16,42.18,1300.0,41.9231,41.9529,41.9231,41.943,1300.0
2012-06-21 10:40:00,42.27,42.27,42.26,42.26,200.0,42.0325,42.0325,42.0225,42.0225,200.0
2012-06-21 10:45:00,42.22,42.35,42.22,42.27,2500.0,41.9827,42.112,41.9827,42.0325,2500.0
2012-06-21 10:50:00,42.25,42.38,42.25,42.38,1100.0,42.0126,42.1418,42.0126,42.1418,1100.0
2012-06-21 10:55:00,42.35,42.38,42.27,42.27,1800.0,42.112,42.1418,42.0325,42.0325,1800.0
2012-06-21 11:00:00,42.3,42.31,42.22,42.28,4500.0,42.0623,42.0722,41.9827,42.0424,4500.0
2012-06-21 11:05:00,42.27,42.28,42.2,42.2,2800.0,42.0325,42.0424,41.9628,41.9628,2800.0
2012-06-21 11:10:00,42.21,42.24,42.2,42.22,1500.0,41.9728,42.0026,41.9628,41.9827,1500.0
2012-06-21 11:15:00,42.19,42.29,42.18,42.29,1600.0,41.9529,42.0523,41.943,42.0523,1600.0
2012-06-21 11:20:00,42.26,42.27,42.25,42.25,400.0,42.0225,42.0325,42.0126,42.0126,400.0
2012-06-21 11:25:00,42.21,42.24,42.15,42.24,4000.0,41.9728,42.0026,41.9131,42.0026,4000.0
2012-06-21 11:30:00,42.19,42.22,42.18,42.18,400.0,41.9529,41.9827,41.943,41.943,400.0
2012-06-21 11:35:00,42.18,42.22,42.15,42.17,4400.0,41.943,41.9827,41.9131,41.933,4400.0
2012-06-21 11:40:00,42.19,42.24,42.17,42.24,800.0,41.9529,42.0026,41.933,42.0026,800.0
2012-06-21 11:45:00,42.26,42.27,42.24,42.24,500.0,42.0225,42.0325,42.0026,42.0026,500.0
2012-06-21 11:50:00,42.24,42.3,42.24,42.3,1100.0,42.0026,42.0623,42.0026,42.0623,1100.0
2012-06-21 11:55:00,42.26,42.3,42.26,42.27,700.0,42.0225,42.0623,42.0225,42.0325,700.0
2012-06-21 12:00:00,42.28,42.31,42.22,42.27,2300.0,42.0424,42.0722,41.9827,42.0325,2300.0
2012-06-21 12:05:00,42.24,42.28,42.24,42.28,200.0,42.0026,42.0424,42.0026,42.0424,200.0
2012-06-21 12:10:00,42.24,42.24,42.2,42.2,500.0,42.0026,42.0026,41.9628,41.9628,500.0
2012-06-21 12:15:00,42.2,42.24,42.17,42.24,1600.0,41.9628,42.0026,41.933,42.0026,1600.0
2012-06-21 12:20:00,42.23,42.23,42.15,42.16,2100.0,41.9927,41.9927,41.9131,41.9231,2100.0
2012-06-21 12:25:00,42.17,42.17,42.02,42.02,2400.0,41.933,41.933,41.7839,41.7839,2400.0
2012-06-21 12:30:00,42.0,42.05,41.99,42.04,1800.0,41.764,41.8137,41.754,41.8037,1800.0
2012-06-21 12:35:00,42.04,42.08,42.04,42.07,800.0,41.8037,41.8435,41.8037,41.8336,800.0
2012-06-21 12:40:00,42.07,42.07,41.98,42.0,400.0,41.8336,41.8336,41.7441,41.764,400.0
2012-06-21 12:45:00,42.02,42.13,42.02,42.13,1600.0,41.7839,41.8932,41.7839,41.8932,1600.0
2012-06-21 12:50:00,42.1,42.15,42.1,42.15,1200.0,41.8634,41.9131,41.8634,41.9131,1200.0
2012-06-21 12:55:00,42.11,42.13,42.1,42.11,2200.0,41.8734,41.8932,41.8634,41.8734,2200.0
2012-06-21 13:00:00,42.1,42.11,42.08,42.11,1700.0,41.8634,41.8734,41.8435,41.8734,1700.0
2012-06-21 13:05:00,42.09,42.14,42.09,42.14,700.0,41.8535,41.9032,41.8535,41.9032,700.0
2012-06-21 13:10:00,42.13,42.13,42.05,42.05,2600.0,41.8932,41.8932,41.8137,41.8137,2600.0
2012-06-21 13:15:00,42.08,42.12,42.05,42.05,2600.0,41.8435,41.8833,41.8137,41.8137,2600.0
2012-06-21 13:20:00,42.05,42.08,42.03,42.06,2500.0,41.8137,41.8435,41.7938,41.8236,2500.0
2012-06-21 13:25:00,42.0,42.03,42.0,42.0,1100.0,41.764,41.7938,41.764,41.764,1100.0
2012-06-21 13:30:00,42.0,42.0,41.98,42.0,1600.0,41.764,41.764,41.7441,41.764,1600.0
2012-06-21 13:35:00,41.92,41.92,41.84,41.89,3300.0,41.6844,41.6844,41.6049,41.6546,3300.0
2012-06-21 13:40:00,41.85,41.85,41.81,41.81,600.0,41.6148,41.6148,41.575,41.575,600.0
2012-06-21 13:45:00,41.81,41.83,41.81,41.83,500.0,41.575,41.5949,41.575,41.5949,500.0
2012-06-21 13:50:00,41.8,41.8,41.76,41.78,1000.0,41.5651,41.5651,41.5253,41.5452,1000.0
2012-06-21 13:55:00,41.8,41.82,41.75,41.77,2400.0,41.5651,41.585,41.5154,41.5353,2400.0
2012-06-21 14:00:00,41.77,41.77,41.69,41.73,700.0,41.5353,41.5353,41.4557,41.4955,700.0
2012-06-21 14:05:00,41.67,41.73,41.6,41.63,4800.0,41.4358,41.4955,41.3662,41.396,4800.0
2012-06-21 14:10:00,41.63,41.63,41.55,41.58,1500.0,41.396,41.396,41.3165,41.3463,1500.0
2012-06-21 14:15:00,41.53,41.56,41.53,41.56,1500.0,41.2966,41.3264,41.2966,41.3264,1500.0
2012-06-21 14:20:00,41.44,41.5,41.44,41.47,1400.0,41.2071,41.2668,41.2071,41.2369,1400.0
2012-06-21 14:25:00,41.47,41.47,41.39,41.44,1400.0,41.2369,41.2369,41.1574,41.2071,1400.0
2012-06-21 14:30:00,41.49,41.49,41.46,41.46,200.0,41.2568,41.2568,41.227,41.227,200.0
2012-06-21 14:35:00,41.42,41.44,41.4,41.41,900.0,41.1872,41.2071,41.1673,41.1773,900.0
2012-06-21 14:40:00,41.46,41.52,41.42,41.49,900.0,41.227,41.2867,41.1872,41.2568,900.0
2012-06-21 14:45:00,41.49,41.49,41.41,41.47,1300.0,41.2568,41.2568,41.1773,41.2369,1300.0
2012-06-21 14:50:00,41.43,41.47,41.37,41.37,1200.0,41.1972,41.2369,41.1375,41.1375,1200.0
2012-06-21 14:55:00,41.41,41.43,41.36,41.43,1000.0,41.1773,41.1972,41.1276,41.1972,1000.0
2012-06-21 15:00:00,41.41,41.42,41.38,41.38,1400.0,41.1773,41.1872,41.1475,41.1475,1400.0
2012-06-21 15:05:00,41.38,41.38,41.32,41.32,1500.0,41.1475,41.1475,41.0878,41.0878,1500.0
2012-06-21 15:10:00,41.33,41.34,41.26,41.3,3400.0,41.0977,41.1077,41.0281,41.0679,3400.0
2012-06-21 15:15:00,41.27,41.28,41.22,41.25,1500.0,41.0381,41.048,40.9884,41.0182,1500.0
2012-06-21 15:20:00,41.24,41.25,41.19,41.23,6100.0,41.0082,41.0182,40.9585,40.9983,6100.0
2012-06-21 15:25:00,41.26,41.26,41.2,41.23,2800.0,41.0281,41.0281,40.9685,40.9983,2800.0
2012-06-21 15:30:00,41.2,41.22,41.1,41.14,3300.0,40.9685,40.9884,40.869,40.9088,3300.0
2012-06-21 15:35:00,41.14,41.25,41.14,41.21,3900.0,40.9088,41.0182,40.9088,40.9784,3900.0
2012-06-21 15:40:00,41.15,41.16,41.11,41.14,3700.0,40.9187,40.9287,40.879,40.9088,3700.0
2012-06-21 15:45:00,41.13,41.15,41.06,41.13,4000.0,40.8989,40.9187,40.8293,40.8989,4000.0
2012-06-21 15:50:00,41.14,41.17,41.08,41.12,4500.0,40.9088,40.9386,40.8491,40.8889,4500.0
2012-06-21 15:55:00,41.1,41.17,41.03,41.09,15900.0,40.869,40.9386,40.7994,40.8591,15900.0
2012-06-22 09:30:00,41.29,41.31,41.2,41.2,2000.0,41.058,41.0778,40.9685,40.9685,2000.0
2012-06-22 09:35:00,41.03,41.16,41.03,41.15,1500.0,40.7994,40.9287,40.7994,40.9187,1500.0
2012-06-22 09:40:00,41.28,41.38,41.26,41.38,800.0,41.048,41.1475,41.0281,41.1475,800.0
2012-06-22 09:45:00,41.33,41.33,41.19,41.28,1100.0,41.0977,41.0977,40.9585,41.048,1100.0
2012-06-22 09:50:00,41.32,41.32,41.21,41.27,700.0,41.0878,41.0878,40.9784,41.0381,700.0
2012-06-22 09:55:00,41.31,41.31,41.2,41.27,1200.0,41.0778,41.0778,40.9685,41.0381,1200.0
2012-06-22 10:00:00,41.3,41.37,41.3,41.37,600.0,41.0679,41.1375,41.0679,41.1375,600.0
2012-06-22 10:05:00,41.39,41.41,41.29,41.32,1000.0,41.1574,41.1773,41.058,41.0878,1000.0
2012-06-22 10:10:00,41.36,41.4,41.36,41.4,900.0,41.1276,41.1673,41.1276,41.1673,900.0
2012-06-22 10:15:00,41.35,41.38,41.35,41.36,800.0,41.1176,41.1475,41.1176,41.1276,800.0
2012-06-22 10:20:00,41.35,41.37,41.33,41.37,600.0,41.1176,41.1375,41.0977,41.1375,600.0
2012-06-22 10:25:00,41.38,41.38,41.35,41.38,600.0,41.1475,41.1475,41.1176,41.1475,600.0
2012-06-22 10:30:00,41.35,41.4,41.3,41.4,1900.0,41.1176,41.1673,41.0679,41.1673,1900.0
2012-06-22 10:35:00,41.44,41.44,41.37,41.4,1000.0,41.2071,41.2071,41.1375,41.1673,1000.0
2012-06-22 10:40:00,41.36,41.37,41.36,41.36,700.0,41.1276,41.1375,41.1276,41.1276,700.0
2012-06-22 10:45:00,41.36,41.37,41.36,41.37,200.0,41.1276,41.1375,41.1276,41.1375,200.0
2012-06-22 10:50:00,41.41,41.43,41.41,41.43,400.0,41.1773,41.1972,41.1773,41.1972,400.0
2012-06-22 10:55:00,41.45,41.45,41.45,41.45,100.0,41.2171,41.2171,41.2171,41.2171,100.0
2012-06-22 11:00:00,41.47,41.53,41.45,41.53,400.0,41.2369,41.2966,41.2171,41.2966,400.0
2012-06-22 11:05:00,41.54,41.55,41.46,41.46,600.0,41.3066,41.3165,41.227,41.227,600.0
2012-06-22 11:10:00,41.46,41.46,41.46,41.46,300.0,41.227,41.227,41.227,41.227,300.0
2012-06-22 11:15:00,41.44,41.44,41.44,41.44,100.0,41.2071,41.2071,41.2071,41.2071,100.0
2012-06-22 11:20:00,41.46,41.46,41.46,41.46,100.0,41.227,41.227,41.227,41.227,100.0
2012-06-22 11:25:00,41.44,41.46,41.4,41.44,900.0,41.2071,41.227,41.1673,41.2071,900.0
2012-06-22 11:30:00,41.47,41.49,41.47,41.49,200.0,41.2369,41.2568,41.2369,41.2568,200.0
2012-06-22 11:35:00,41.5,41.54,41.5,41.53,500.0,41.2668,41.3066,41.2668,41.2966,500.0
2012-06-22 11:40:00,41.54,41.58,41.54,41.58,500.0,41.3066,41.3463,41.3066,41.3463,500.0
2012-06-22 11:45:00,41.53,41.53,41.53,41.53,100.0,41.2966,41.2966,41.2966,41.2966,100.0
2012-06-22 11:50:00,41.56,41.56,41.41,41.41,1200.0,41.3264,41.3264,41.1773,41.1773,1200.0
2012-06-22 11:55:00,41.4,41.4,41.4,41.4,100.0,41.1673,41.1673,41.1673,41.1673,100.0
2012-06-22 12:00:00,41.4,41.4,41.4,41.4,100.0,41.1673,41.1673,41.1673,41.1673,100.0
2012-06-22 12:05:00,41.39,41.4,41.33,41.33,400.0,41.1574,41.1673,41.0977,41.0977,400.0
2012-06-22 12:10:00,41.35,41.36,41.35,41.36,800.0,41.1176,41.1276,41.1176,41.1276,800.0
2012-06-22 12:15:00,41.4,41.4,41.4,41.4,100.0,41.1673,41.1673,41.1673,41.1673,100.0
2012-06-22 12:20:00,41.38,41.38,41.31,41.31,400.0,41.1475,41.1475,41.0778,41.0778,400.0
2012-06-22 12:25:00,41.3,41.34,41.3,41.34,500.0,41.0679,41.1077,41.0679,41.1077,500.0
2012-06-22 12:30:00,41.37,41.39,41.33,41.33,500.0,41.1375,41.1574,41.0977,41.0977,500.0
2012-06-22 12:35:00,41.33,41.34,41.33,41.34,200.0,41.0977,41.1077,41.0977,41.1077,200.0
2012-06-22 12:40:00,41.37,41.4,41.34,41.4,800.0,41.1375,41.1673,41.1077,41.1673,800.0
2012-06-22 12:45:00,41.4,41.4,41.4,41.4,200.0,41.1673,41.1673,41.1673,41.1673,200.0
2012-06-22 12:50:00,41.4,41.44,41.4,41.44,1000.0,41.1673,41.2071,41.1673,41.2071,1000.0
2012-06-22 12:55:00,41.34,41.34,41.34,41.34,200.0,41.1077,41.1077,41.1077,41.1077,200.0
2012-06-22 13:00:00,41.37,41.37,41.24,41.24,500.0,41.1375,41.1375,41.0082,41.0082,500.0
2012-06-22 13:05:00,41.3,41.32,41.29,41.32,400.0,41.0679,41.0878,41.058,41.0878,400.0
2012-06-22 13:10:00,41.33,41.33,41.33,41.33,200.0,41.0977,41.0977,41.0977,41.0977,200.0
2012-06-22 13:15:00,41.28,41.28,41.28,41.28,100.0,41.048,41.048,41.048,41.048,100.0
2012-06-22 13:20:00,41.23,41.24,41.23,41.23,300.0,40.9983,41.0082,40.9983,40.9983,300.0
2012-06-22 13:25:00,41.26,41.3,41.22,41.3,600.0,41.0281,41.0679,40.9884,41.0679,600.0
2012-06-22 13:30:00,41.24,41.24,41.22,41.22,200.0,41.0082,41.0082,40.9884,40.9884,200.0
2012-06-22 13:35:00,41.29,41.29,41.29,41.29,100.0,41.058,41.058,41.058,41.058,100.0
2012-06-22 13:40:00,41.3,41.3,41.3,41.3,100.0,41.0679,41.0679,41.0679,41.0679,100.0
2012-06-22 13:45:00,41.32,41.35,41.32,41.35,400.0,41.0878,41.1176,41.0878,41.1176,400.0
2012-06-22 13:50:00,41.35,41.38,41.33,41.38,1100.0,41.1176,41.1475,41.0977,41.1475,1100.0
2012-06-22 13:55:00,41.34,41.43,41.34,41.43,500.0,41.1077,41.1972,41.1077,41.1972,500.0
2012-06-22 14:00:00,41.44,41.45,41.4,41.41,2500.0,41.2071,41.2171,41.1673,41.1773,2500.0
2012-06-22 14:05:00,41.46,41.46,41.46,41.46,100.0,41.227,41.227,41.227,41.227,100.0
2012-06-22 14:10:00,41.47,41.47,41.47,41.47,100.0,41.2369,41.2369,41.2369,41.2369,100.0
2012-06-22 14:15:00,41.45,41.46,41.43,41.45,500.0,41.2171,41.227,41.1972,41.2171,500.0
2012-06-22 14:20:00,41.47,41.49,41.47,41.49,300.0,41.2369,41.2568,41.2369,41.2568,300.0
2012-06-22 14:25:00,41.5,41.56,41.5,41.56,600.0,41.2668,41.3264,41.2668,41.3264,600.0
2012-06-22 14:30:00,41.59,41.63,41.59,41.63,200.0,41.3563,41.396,41.3563,41.396,200.0
2012-06-22 14:35:00,41.63,41.65,41.58,41.64,800.0,41.396,41.4159,41.3463,41.406,800.0
2012-06-22 14:40:00,41.65,41.68,41.65,41.68,1300.0,41.4159,41.4458,41.4159,41.4458,1300.0
2012-06-22 14:45:00,41.68,41.7,41.66,41.7,1000.0,41.4458,41.4657,41.4259,41.4657,1000.0
2012-06-22 14:50:00,41.68,41.73,41.68,41.71,1400.0,41.4458,41.4955,41.4458,41.4756,1400.0
2012-06-22 14:55:00,41.78,41.78,41.72,41.76,900.0,41.5452,41.5452,41.4855,41.5253,900.0
2012-06-22 15:00:00,41.75,41.75,41.66,41.66,600.0,41.5154,41.5154,41.4259,41.4259,600.0
2012-06-22 15:05:00,41.67,41.67,41.61,41.61,700.0,41.4358,41.4358,41.3762,41.3762,700.0
2012-06-22 15:10:00,41.65,41.74,41.65,41.7,1200.0,41.4159,41.5054,41.4159,41.4657,1200.0
2012-06-22 15:15:00,41.69,41.69,41.61,41.61,900.0,41.4557,41.4557,41.3762,41.3762,900.0
2012-06-22 15:20:00,41.62,41.63,41.59,41.61,1900.0,41.3861,41.396,41.3563,41.3762,1900.0
2012-06-22 15:25:00,41.65,41.65,41.61,41.65,3100.0,41.4159,41.4159,41.3762,41.4159,3100.0
2012-06-22 15:30:00,41.61,41.66,41.6,41.61,2200.0,41.3762,41.4259,41.3662,41.3762,2200.0
2012-06-22 15:35:00,41.62,41.76,41.62,41.74,2800.0,41.3861,41.5253,41.3861,41.5054,2800.0
2012-06-22 15:40:00,41.74,41.85,41.74,41.83,4600.0,41.5054,41.6148,41.5054,41.5949,4600.0
2012-06-22 15:45:00,41.85,41.96,41.85,41.93,16300.0,41.6148,41.7242,41.6148,41.6944,16300.0
2012-06-22 15:50:00,41.92,42.02,41.87,42.0,15500.0,41.6844,41.7839,41.6347,41.764,15500.0
2012-06-22 15:55:00,42.01,42.01,41.68,41.69,44900.0,41.7739,41.7739,41.4458,41.4557,44900.0
2012-06-25 09:30:00,40.89,40.89,40.62,40.86,4800.0,40.6602,40.6602,40.3917,40.6304,4800.0
2012-06-25 09:35:00,40.85,41.11,40.85,41.11,700.0,40.6204,40.879,40.6204,40.879,700.0
2012-06-25 09:40:00,41.12,41.12,40.96,41.03,1700.0,40.8889,40.8889,40.7298,40.7994,1700.0
2012-06-25 09:45:00,41.05,41.09,41.03,41.09,500.0,40.8193,40.8591,40.7994,40.8591,500.0
2012-06-25 09:50:00,41.04,41.06,40.86,40.86,2300.0,40.8094,40.8293,40.6304,40.6304,2300.0
2012-06-25 09:55:00,40.88,41.01,40.88,41.01,900.0,40.6503,40.7795,40.6503,40.7795,900.0
2012-06-25 10:00:00,41.04,41.06,40.96,40.97,1100.0,40.8094,40.8293,40.7298,40.7398,1100.0
2012-06-25 10:05:00,40.96,41.0,40.95,41.0,800.0,40.7298,40.7696,40.7199,40.7696,800.0
2012-06-25 10:10:00,40.9,40.93,40.85,40.93,400.0,40.6702,40.7,40.6204,40.7,400.0
2012-06-25 10:15:00,40.86,40.89,40.84,40.84,500.0,40.6304,40.6602,40.6105,40.6105,500.0
2012-06-25 10:20:00,40.84,40.84,40.74,40.74,1200.0,40.6105,40.6105,40.5111,40.5111,1200.0
2012-06-25 10:25:00,40.74,40.74,40.74,40.74,200.0,40.5111,40.5111,40.5111,40.5111,200.0
2012-06-25 10:30:00,40.74,40.8,40.74,40.8,300.0,40.5111,40.5707,40.5111,40.5707,300.0
2012-06-25 10:35:00,40.79,40.84,40.77,40.81,600.0,40.5608,40.6105,40.5409,40.5807,600.0
2012-06-25 10:40:00,40.77,40.77,40.7,40.73,2300.0,40.5409,40.5409,40.4713,40.5011,2300.0
2012-06-25 10:45:00,40.71,40.71,40.64,40.64,5600.0,40.4812,40.4812,40.4116,40.4116,5600.0
2012-06-25 10:50:00,40.69,40.69,40.61,40.62,4000.0,40.4613,40.4613,40.3818,40.3917,4000.0
2012-06-25 10:55:00,40.62,40.65,40.6,40.62,2900.0,40.3917,40.4216,40.3718,40.3917,2900.0
2012-06-25 11:00:00,40.62,40.62,40.61,40.61,300.0,40.3917,40.3917,40.3818,40.3818,300.0
2012-06-25 11:05:00,40.58,40.59,40.49,40.5,5300.0,40.3519,40.3619,40.2625,40.2724,5300.0
2012-06-25 11:10:00,40.53,40.53,40.47,40.47,3300.0,40.3022,40.3022,40.2426,40.2426,3300.0
2012-06-25 11:15:00,40.5,40.5,40.46,40.5,1400.0,40.2724,40.2724,40.2326,40.2724,1400.0
2012-06-25 11:20:00,40.53,40.53,40.44,40.44,2700.0,40.3022,40.3022,40.2127,40.2127,2700.0
2012-06-25 11:25:00,40.47,40.48,40.43,40.43,1600.0,40.2426,40.2525,40.2028,40.2028,1600.0
2012-06-25 11:30:00,40.42,40.44,40.32,40.32,2900.0,40.1928,40.2127,40.0934,40.0934,2900.0
2012-06-25 11:35:00,40.32,40.33,40.29,40.31,1500.0,40.0934,40.1034,40.0636,40.0835,1500.0
2012-06-25 11:40:00,40.32,40.34,40.32,40.33,4200.0,40.0934,40.1133,40.0934,40.1034,4200.0
2012-06-25 11:45:00,40.32,40.35,40.32,40.35,800.0,40.0934,40.1232,40.0934,40.1232,800.0
2012-06-25 11:50:00,40.32,40.32,40.27,40.3,2200.0,40.0934,40.0934,40.0437,40.0735,2200.0
2012-06-25 11:55:00,40.3,40.33,40.26,40.26,1300.0,40.0735,40.1034,40.0337,40.0337,1300.0
2012-06-25 12:00:00,40.26,40.27,40.24,40.24,4200.0,40.0337,40.0437,40.0139,40.0139,4200.0
2012-06-25 12:05:00,40.21,40.22,40.21,40.21,2200.0,39.984,39.994,39.984,39.984,2200.0
2012-06-25 12:10:00,40.23,40.26,40.21,40.26,1700.0,40.0039,40.0337,39.984,40.0337,1700.0
2012-06-25 12:15:00,40.26,40.26,40.21,40.21,4700.0,40.0337,40.0337,39.984,39.984,4700.0
2012-06-25 12:20:00,40.23,40.26,40.19,40.19,1400.0,40.0039,40.0337,39.9641,39.9641,1400.0
2012-06-25 12:25:00,40.22,40.23,40.19,40.2,800.0,39.994,40.0039,39.9641,39.9741,800.0
2012-06-25 12:30:00,40.22,40.23,40.22,40.23,500.0,39.994,40.0039,39.994,40.0039,500.0
2012-06-25 12:35:00,40.19,40.2,40.18,40.2,800.0,39.9641,39.9741,39.9542,39.9741,800.0
2012-06-25 12:40:00,40.2,40.25,40.2,40.22,800.0,39.9741,40.0238,39.9741,39.994,800.0
2012-06-25 12:45:00,40.22,40.22,40.18,40.18,1000.0,39.994,39.994,39.9542,39.9542,1000.0
2012-06-25 12:50:00,40.2,40.21,40.17,40.17,2300.0,39.9741,39.984,39.9443,39.9443,2300.0
2012-06-25 12:55:00,40.17,40.2,40.15,40.16,1600.0,39.9443,39.9741,39.9244,39.9343,1600.0
2012-06-25 13:00:00,40.14,40.14,40.12,40.12,600.0,39.9144,39.9144,39.8945,39.8945,600.0
2012-06-25 13:05:00,40.12,40.12,40.11,40.11,500.0,39.8945,39.8945,39.8846,39.8846,500.0
2012-06-25 13:10:00,40.13,40.13,40.13,40.13,100.0,39.9045,39.9045,39.9045,39.9045,100.0
2012-06-25 13:15:00,40.13,40.13,40.12,40.13,800.0,39.9045,39.9045,39.8945,39.9045,800.0
2012-06-25 13:20:00,40.17,40.18,40.16,40.18,1000.0,39.9443,39.9542,39.9343,39.9542,1000.0
2012-06-25 13:25:00,40.19,40.25,40.19,40.25,600.0,39.9641,40.0238,39.9641,40.0238,600.0
2012-06-25 13:30:00,40.25,40.41,40.25,40.39,6400.0,40.0238,40.1829,40.0238,40.163,6400.0
2012-06-25 13:35:00,40.4,40.43,40.4,40.43,800.0,40.173,40.2028,40.173,40.2028,800.0
2012-06-25 13:40:00,40.41,40.41,40.41,40.41,400.0,40.1829,40.1829,40.1829,40.1829,400.0
2012-06-25 13:45:00,40.36,40.38,40.35,40.35,300.0,40.1332,40.1531,40.1232,40.1232,300.0
2012-06-25 13:50:00,40.35,40.35,40.33,40.33,700.0,40.1232,40.1232,40.1034,40.1034,700.0
2012-06-25 13:55:00,40.32,40.36,40.32,40.36,200.0,40.0934,40.1332,40.0934,40.1332,200.0
2012-06-25 14:00:00,40.41,40.41,40.39,40.39,300.0,40.1829,40.1829,40.163,40.163,300.0
2012-06-25 14:05:00,40.38,40.4,40.32,40.38,900.0,40.1531,40.173,40.0934,40.1531,900.0
2012-06-25 14:10:00,40.37,40.4,40.37,40.4,400.0,40.1431,40.173,40.1431,40.173,400.0
2012-06-25 14:15:00,40.4,40.44,40.4,40.44,600.0,40.173,40.2127,40.173,40.2127,600.0
2012-06-25 14:20:00,40.39,40.41,40.37,40.41,700.0,40.163,40.1829,40.1431,40.1829,700.0
2012-06-25 14:25:00,40.42,40.42,40.38,40.38,200.0,40.1928,40.1928,40.1531,40.1531,200.0
2012-06-25 14:30:00,40.35,40.35,40.33,40.33,500.0,40.1232,40.1232,40.1034,40.1034,500.0
2012-06-25 14:35:00,40.33,40.42,40.32,40.42,1300.0,40.1034,40.1928,40.0934,40.1928,1300.0
2012-06-25 14:40:00,40.38,40.38,40.34,40.34,1300.0,40.1531,40.1531,40.1133,40.1133,1300.0
2012-06-25 14:45:00,40.33,40.34,40.3,40.33,4100.0,40.1034,40.1133,40.0735,40.1034,4100.0
2012-06-25 14:50:00,40.32,40.34,40.24,40.31,4400.0,40.0934,40.1133,40.0139,40.0835,4400.0
2012-06-25 14:55:00,40.32,40.33,40.27,40.3,4500.0,40.0934,40.1034,40.0437,40.0735,4500.0
2012-06-25 15:00:00,40.29,40.31,40.26,40.27,4900.0,40.0636,40.0835,40.0337,40.0437,4900.0
2012-06-25 15:05:00,40.28,40.29,40.23,40.28,11200.0,40.0536,40.0636,40.0039,40.0536,11200.0
2012-06-25 15:10:00,40.32,40.32,40.27,40.29,2400.0,40.0934,40.0934,40.0437,40.0636,2400.0
2012-06-25 15:15:00,40.24,40.24,40.19,40.24,700.0,40.0139,40.0139,39.9641,40.0139,700.0
2012-06-25 15:20:00,40.23,40.29,40.2,40.29,7600.0,40.0039,40.0636,39.9741,40.0636,7600.0
2012-06-25 15:25:00,40.29,40.32,40.24,40.24,1400.0,40.0636,40.0934,40.0139,40.0139,1400.0
2012-06-25 15:30:00,40.27,40.27,40.21,40.25,28500.0,40.0437,40.0437,39.984,40.0238,28500.0
2012-06-25 15:35:00,40.25,40.32,40.25,40.25,1800.0,40.0238,40.0934,40.0238,40.0238,1800.0
2012-06-25 15:40:00,40.31,40.37,40.29,40.32,3700.0,40.0835,40.1431,40.0636,40.0934,3700.0
2012-06-25 15:45:00,40.29,40.39,40.29,40.39,3300.0,40.0636,40.163,40.0636,40.163,3300.0
2012-06-25 15:50:00,40.36,40.39,40.28,40.37,4000.0,40.1332,40.163,40.0536,40.1431,4000.0
2012-06-25 15:55:00,40.35,40.35,40.25,40.26,8000.0,40.1232,40.1232,40.0238,40.0337,8000.0
2012-06-26 09:30:00,40.42,40.42,40.19,40.19,2100.0,40.1928,40.1928,39.9641,39.9641,2100.0
2012-06-26 09:35:00,40.2,40.36,40.2,40.36,300.0,39.9741,40.1332,39.9741,40.1332,300.0
2012-06-26 09:40:00,40.47,40.47,40.35,40.35,500.0,40.2426,40.2426,40.1232,40.1232,500.0
2012-06-26 09:45:00,40.33,40.36,40.06,40.1,5000.0,40.1034,40.1332,39.8349,39.8746,5000.0
2012-06-26 09:50:00,40.12,40.17,40.08,40.16,1500.0,39.8945,39.9443,39.8548,39.9343,1500.0
2012-06-26 09:55:00,40.16,40.2,40.14,40.15,2400.0,39.9343,39.9741,39.9144,39.9244,2400.0
2012-06-26 10:00:00,40.13,40.24,40.12,40.2,4500.0,39.9045,40.0139,39.8945,39.9741,4500.0
2012-06-26 10:05:00,40.22,40.28,40.21,40.22,8200.0,39.994,40.0536,39.984,39.994,8200.0
2012-06-26 10:10:00,40.13,40.13,40.05,40.05,1200.0,39.9045,39.9045,39.8249,39.8249,1200.0
2012-06-26 10:15:00,40.02,40.02,39.95,39.95,1500.0,39.7951,39.7951,39.7255,39.7255,1500.0
2012-06-26 10:20:00,39.92,39.97,39.89,39.97,1100.0,39.6957,39.7454,39.6658,39.7454,1100.0
2012-06-26 10:25:00,40.01,40.05,39.99,39.99,1200.0,39.7852,39.8249,39.7653,39.7653,1200.0
2012-06-26 10:30:00,39.99,40.01,39.94,39.94,1400.0,39.7653,39.7852,39.7155,39.7155,1400.0
2012-06-26 10:35:00,40.05,40.1,40.05,40.1,1500.0,39.8249,39.8746,39.8249,39.8746,1500.0
2012-06-26 10:40:00,40.15,40.15,40.02,40.02,1100.0,39.9244,39.9244,39.7951,39.7951,1100.0
2012-06-26 10:45:00,40.03,40.03,39.97,39.97,700.0,39.805,39.805,39.7454,39.7454,700.0
2012-06-26 10:50:00,39.97,40.01,39.91,40.0,2200.0,39.7454,39.7852,39.6857,39.7752,2200.0
2012-06-26 10:55:00,39.99,40.01,39.97,40.01,1000.0,39.7653,39.7852,39.7454,39.7852,1000.0
2012-06-26 11:00:00,40.02,40.13,40.02,40.13,1000.0,39.7951,39.9045,39.7951,39.9045,1000.0
2012-06-26 11:05:00,40.11,40.12,39.85,39.91,2300.0,39.8846,39.8945,39.6261,39.6857,2300.0
2012-06-26 11:10:00,39.87,39.87,39.83,39.84,1000.0,39.6459,39.6459,39.6062,39.6161,1000.0
2012-06-26 11:15:00,39.82,39.94,39.81,39.94,2300.0,39.5962,39.7155,39.5863,39.7155,2300.0
2012-06-26 11:20:00,39.9,40.05,39.9,40.05,400.0,39.6758,39.8249,39.6758,39.8249,400.0
2012-06-26 11:25:00,40.03,40.14,40.03,40.06,600.0,39.805,39.9144,39.805,39.8349,600.0
2012-06-26 11:30:00,40.09,40.14,40.09,40.13,1300.0,39.8647,39.9144,39.8647,39.9045,1300.0
2012-06-26 11:35:00,40.14,40.14,40.14,40.14,200.0,39.9144,39.9144,39.9144,39.9144,200.0
2012-06-26 11:40:00,40.16,40.18,40.12,40.12,1600.0,39.9343,39.9542,39.8945,39.8945,1600.0
2012-06-26 11:45:00,40.11,40.12,40.06,40.1,2300.0,39.8846,39.8945,39.8349,39.8746,2300.0
2012-06-26 11:50:00,40.1,40.17,40.1,40.16,2400.0,39.8746,39.9443,39.8746,39.9343,2400.0
2012-06-26 11:55:00,40.17,40.17,40.12,40.12,300.0,39.9443,39.9443,39.8945,39.8945,300.0
2012-06-26 12:00:00,40.15,40.18,40.14,40.18,600.0,39.9244,39.9542,39.9144,39.9542,600.0
2012-06-26 12:05:00,40.19,40.19,40.18,40.18,400.0,39.9641,39.9641,39.9542,39.9542,400.0
2012-06-26 12:10:00,40.2,40.29,40.2,40.27,900.0,39.9741,40.0636,39.9741,40.0437,900.0
2012-06-26 12:15:00,40.29,40.29,40.26,40.26,3100.0,40.0636,40.0636,40.0337,40.0337,3100.0
2012-06-26 12:20:00,40.24,40.26,40.21,40.25,1900.0,40.0139,40.0337,39.984,40.0238,1900.0
2012-06-26 12:25:00,40.28,40.31,40.28,40.31,300.0,40.0536,40.0835,40.0536,40.0835,300.0
2012-06-26 12:30:00,40.33,40.42,40.32,40.4,1800.0,40.1034,40.1928,40.0934,40.173,1800.0
2012-06-26 12:35:00,40.41,40.43,40.36,40.43,400.0,40.1829,40.2028,40.1332,40.2028,400.0
2012-06-26 12:40:00,40.44,40.47,40.41,40.46,600.0,40.2127,40.2426,40.1829,40.2326,600.0
2012-06-26 12:45:00,40.49,40.52,40.45,40.48,500.0,40.2625,40.2923,40.2227,40.2525,500.0
2012-06-26 12:50:00,40.49,40.5,40.45,40.49,600.0,40.2625,40.2724,40.2227,40.2625,600.0
2012-06-26 12:55:00,40.49,40.49,40.49,40.49,100.0,40.2625,40.2625,40.2625,40.2625,100.0
2012-06-26 13:00:00,40.5,40.51,40.49,40.49,1300.0,40.2724,40.2823,40.2625,40.2625,1300.0
2012-06-26 13:05:00,40.47,40.49,40.46,40.48,1100.0,40.2426,40.2625,40.2326,40.2525,1100.0
2012-06-26 13:10:00,40.49,40.56,40.49,40.52,1600.0,40.2625,40.3321,40.2625,40.2923,1600.0
2012-06-26 13:15:00,40.52,40.52,40.52,40.52,0.0,40.2923,40.2923,40.2923,40.2923,0.0
2012-06-26 13:20:00,40.54,40.56,40.54,40.54,600.0,40.3122,40.3321,40.3122,40.3122,600.0
2012-06-26 13:25:00,40.57,40.57,40.54,40.54,500.0,40.342,40.342,40.3122,40.3122,500.0
2012-06-26 13:30:00,40.53,40.53,40.41,40.41,3400.0,40.3022,40.3022,40.1829,40.1829,3400.0
2012-06-26 13:35:00,40.48,40.48,40.41,40.46,4700.0,40.2525,40.2525,40.1829,40.2326,4700.0
2012-06-26 13:40:00,40.47,40.47,40.44,40.44,400.0,40.2426,40.2426,40.2127,40.2127,400.0
2012-06-26 13:45:00,40.43,40.47,40.43,40.47,500.0,40.2028,40.2426,40.2028,40.2426,500.0
2012-06-26 13:50:00,40.5,40.55,40.48,40.48,3000.0,40.2724,40.3221,40.2525,40.2525,3000.0
2012-06-26 13:55:00,40.46,40.48,40.46,40.48,1300.0,40.2326,40.2525,40.2326,40.2525,1300.0
2012-06-26 14:00:00,40.48,40.54,40.48,40.54,1400.0,40.2525,40.3122,40.2525,40.3122,1400.0
2012-06-26 14:05:00,40.57,40.57,40.51,40.56,1400.0,40.342,40.342,40.2823,40.3321,1400.0
2012-06-26 14:10:00,40.59,40.62,40.59,40.62,200.0,40.3619,40.3917,40.3619,40.3917,200.0
2012-06-26 14:15:00,40.63,40.68,40.63,40.65,1100.0,40.4017,40.4514,40.4017,40.4216,1100.0
2012-06-26 14:20:00,40.71,40.71,40.68,40.71,700.0,40.4812,40.4812,40.4514,40.4812,700.0
2012-06-26 14:25:00,40.71,40.71,40.67,40.69,700.0,40.4812,40.4812,40.4414,40.4613,700.0
2012-06-26 14:30:00,40.69,40.72,40.69,40.72,1200.0,40.4613,40.4912,40.4613,40.4912,1200.0
2012-06-26 14:35:00,40.68,40.73,40.68,40.7,3500.0,40.4514,40.5011,40.4514,40.4713,3500.0
2012-06-26 14:40:00,40.73,40.74,40.65,40.65,3500.0,40.5011,40.5111,40.4216,40.4216,3500.0
2012-06-26 14:45:00,40.66,40.66,40.64,40.64,500.0,40.4315,40.4315,40.4116,40.4116,500.0
2012-06-26 14:50:00,40.6,40.64,40.57,40.62,2300.0,40.3718,40.4116,40.342,40.3917,2300.0
2012-06-26 14:55:00,40.61,40.73,40.61,40.69,2400.0,40.3818,40.5011,40.3818,40.4613,2400.0
2012-06-26 15:00:00,40.7,40.73,40.66,40.66,5000.0,40.4713,40.5011,40.4315,40.4315,5000.0
2012-06-26 15:05:00,40.65,40.7,40.64,40.69,1900.0,40.4216,40.4713,40.4116,40.4613,1900.0
2012-06-26 15:10:00,40.69,40.73,40.69,40.72,400.0,40.4613,40.5011,40.4613,40.4912,400.0
2012-06-26 15:15:00,40.74,40.76,40.72,40.73,1000.0,40.5111,40.5309,40.4912,40.5011,1000.0
2012-06-26 15:20:00,40.71,40.72,40.71,40.72,400.0,40.4812,40.4912,40.4812,40.4912,400.0
2012-06-26 15:25:00,40.71,40.71,40.59,40.7,1300.0,40.4812,40.4812,40.3619,40.4713,1300.0
2012-06-26 15:30:00,40.74,40.74,40.71,40.74,900.0,40.5111,40.5111,40.4812,40.5111,900.0
2012-06-26 15:35:00,40.78,40.8,40.76,40.76,1200.0,40.5508,40.5707,40.5309,40.5309,1200.0
2012-06-26 15:40:00,40.76,40.78,40.72,40.77,3000.0,40.5309,40.5508,40.4912,40.5409,3000.0
2012-06-26 15:45:00,40.74,40.74,40.67,40.71,5600.0,40.5111,40.5111,40.4414,40.4812,5600.0
2012-06-26 15:50:00,40.69,40.73,40.66,40.68,5200.0,40.4613,40.5011,40.4315,40.4514,5200.0
2012-06-26 15:55:00,40.67,40.67,40.6,40.64,11200.0,40.4414,40.4414,40.3718,40.4116,11200.0
2012-06-27 09:30:00,40.69,40.72,40.59,40.6,3500.0,40.4613,40.4912,40.3619,40.3718,3500.0
2012-06-27 09:35:00,40.62,40.93,40.59,40.93,3500.0,40.3917,40.7,40.3619,40.7,3500.0
2012-06-27 09:40:00,40.93,41.03,40.91,40.96,1900.0,40.7,40.7994,40.6801,40.7298,1900.0
2012-06-27 09:45:00,40.96,40.96,40.87,40.9,1000.0,40.7298,40.7298,40.6403,40.6702,1000.0
2012-06-27 09:50:00,40.81,41.0,40.81,41.0,1500.0,40.5807,40.7696,40.5807,40.7696,1500.0
2012-06-27 09:55:00,41.02,41.09,40.97,41.09,3100.0,40.7895,40.8591,40.7398,40.8591,3100.0
2012-06-27 10:00:00,41.16,41.21,40.99,41.15,3400.0,40.9287,40.9784,40.7596,40.9187,3400.0
2012-06-27 10:05:00,41.13,41.39,41.13,41.25,2300.0,40.8989,41.1574,40.8989,41.0182,2300.0
2012-06-27 10:10:00,41.29,41.38,41.29,41.32,2100.0,41.058,41.1475,41.058,41.0878,2100.0
2012-06-27 10:15:00,41.34,41.37,41.31,41.31,2800.0,41.1077,41.1375,41.0778,41.0778,2800.0
2012-06-27 10:20:00,41.3,41.32,41.26,41.26,1700.0,41.0679,41.0878,41.0281,41.0281,1700.0
2012-06-27 10:25:00,41.26,41.3,41.25,41.26,2100.0,41.0281,41.0679,41.0182,41.0281,2100.0
2012-06-27 10:30:00,41.26,41.32,41.26,41.31,2200.0,41.0281,41.0878,41.0281,41.0778,2200.0
2012-06-27 10:35:00,41.33,41.36,41.31,41.34,1000.0,41.0977,41.1276,41.0778,41.1077,1000.0
2012-06-27 10:40:00,41.31,41.34,41.28,41.3,1500.0,41.0778,41.1077,41.048,41.0679,1500.0
2012-06-27 10:45:00,41.33,41.33,41.32,41.32,300.0,41.0977,41.0977,41.0878,41.0878,300.0
2012-06-27 10:50:00,41.29,41.32,41.26,41.26,1100.0,41.058,41.0878,41.0281,41.0281,1100.0
2012-06-27 10:55:00,41.25,41.34,41.22,41.34,3800.0,41.0182,41.1077,40.9884,41.1077,3800.0
2012-06-27 11:00:00,41.37,41.37,41.37,41.37,100.0,41.1375,41.1375,41.1375,41.1375,100.0
2012-06-27 11:05:00,41.35,41.39,41.35,41.39,600.0,41.1176,41.1574,41.1176,41.1574,600.0
2012-06-27 11:10:00,41.39,41.39,41.31,41.31,900.0,41.1574,41.1574,41.0778,41.0778,900.0
2012-06-27 11:15:00,41.31,41.37,41.28,41.37,700.0,41.0778,41.1375,41.048,41.1375,700.0
2012-06-27 11:20:00,41.38,41.41,41.37,41.37,400.0,41.1475,41.1773,41.1375,41.1375,400.0
2012-06-27 11:25:00,41.37,41.41,41.35,41.38,1700.0,41.1375,41.1773,41.1176,41.1475,1700.0
2012-06-27 11:30:00,41.38,41.39,41.33,41.36,2800.0,41.1475,41.1574,41.0977,41.1276,2800.0
2012-06-27 11:35:00,41.38,41.4,41.37,41.37,400.0,41.1475,41.1673,41.1375,41.1375,400.0
2012-06-27 11:40:00,41.4,41.45,41.4,41.44,1300.0,41.1673,41.2171,41.1673,41.2071,1300.0
2012-06-27 11:45:00,41.46,41.46,41.41,41.41,700.0,41.227,41.227,41.1773,41.1773,700.0
2012-06-27 11:50:00,41.42,41.45,41.42,41.45,600.0,41.1872,41.2171,41.1872,41.2171,600.0
2012-06-27 11:55:00,41.47,41.53,41.47,41.53,600.0,41.2369,41.2966,41.2369,41.2966,600.0
2012-06-27 12:00:00,41.56,41.6,41.56,41.6,500.0,41.3264,41.3662,41.3264,41.3662,500.0
2012-06-27 12:05:00,41.58,41.67,41.58,41.67,2600.0,41.3463,41.4358,41.3463,41.4358,2600.0
2012-06-27 12:10:00,41.67,41.67,41.63,41.63,300.0,41.4358,41.4358,41.396,41.396,300.0
2012-06-27 12:15:00,41.62,41.62,41.53,41.53,600.0,41.3861,41.3861,41.2966,41.2966,600.0
2012-06-27 12:20:00,41.53,41.53,41.53,41.53,0.0,41.2966,41.2966,41.2966,41.2966,0.0
2012-06-27 12:25:00,41.54,41.56,41.54,41.56,500.0,41.3066,41.3264,41.3066,41.3264,500.0
2012-06-27 12:30:00,41.52,41.52,41.48,41.48,1200.0,41.2867,41.2867,41.2469,41.2469,1200.0
2012-06-27 12:35:00,41.52,41.52,41.48,41.49,400.0,41.2867,41.2867,41.2469,41.2568,400.0
2012-06-27 12:40:00,41.49,41.49,41.49,41.49,0.0,41.2568,41.2568,41.2568,41.2568,0.0
2012-06-27 12:45:00,41.48,41.48,41.44,41.44,900.0,41.2469,41.2469,41.2071,41.2071,900.0
2012-06-27 12:50:00,41.41,41.48,41.41,41.48,600.0,41.1773,41.2469,41.1773,41.2469,600.0
2012-06-27 12:55:00,41.48,41.48,41.48,41.48,0.0,41.2469,41.2469,41.2469,41.2469,0.0
2012-06-27 13:00:00,41.42,41.43,41.42,41.42,400.0,41.1872,41.1972,41.1872,41.1872,400.0
2012-06-27 13:05:00,41.41,41.42,41.4,41.4,1100.0,41.1773,41.1872,41.1673,41.1673,1100.0
2012-06-27 13:10:00,41.43,41.44,41.38,41.38,2500.0,41.1972,41.2071,41.1475,41.1475,2500.0
2012-06-27 13:15:00,41.4,41.4,41.4,41.4,100.0,41.1673,41.1673,41.1673,41.1673,100.0
2012-06-27 13:20:00,41.37,41.37,41.35,41.35,300.0,41.1375,41.1375,41.1176,41.1176,300.0
2012-06-27 13:25:00,41.35,41.36,41.32,41.32,700.0,41.1176,41.1276,41.0878,41.0878,700.0
2012-06-27 13:30:00,41.26,41.26,41.17,41.17,1200.0,41.0281,41.0281,40.9386,40.9386,1200.0
2012-06-27 13:35:00,41.16,41.2,41.16,41.16,600.0,40.9287,40.9685,40.9287,40.9287,600.0
2012-06-27 13:40:00,41.13,41.19,41.13,41.16,2100.0,40.8989,40.9585,40.8989,40.9287,2100.0
2012-06-27 13:45:00,41.16,41.16,41.12,41.12,800.0,40.9287,40.9287,40.8889,40.8889,800.0
2012-06-27 13:50:00,41.12,41.12,41.08,41.08,700.0,40.8889,40.8889,40.8491,40.8491,700.0
2012-06-27 13:55:00,41.1,41.13,41.07,41.12,2500.0,40.869,40.8989,40.8392,40.8889,2500.0
2012-06-27 14:00:00,41.17,41.17,41.15,41.16,1600.0,40.9386,40.9386,40.9187,40.9287,1600.0
2012-06-27 14:05:00,41.15,41.15,41.07,41.07,900.0,40.9187,40.9187,40.8392,40.8392,900.0
2012-06-27 14:10:00,41.06,41.11,41.0,41.0,2100.0,40.8293,40.879,40.7696,40.7696,2100.0
2012-06-27 14:15:00,41.0,41.07,41.0,41.02,1400.0,40.7696,40.8392,40.7696,40.7895,1400.0
2012-06-27 14:20:00,41.02,41.04,41.01,41.04,800.0,40.7895,40.8094,40.7795,40.8094,800.0
2012-06-27 14:25:00,41.05,41.05,41.04,41.04,300.0,40.8193,40.8193,40.8094,40.8094,300.0
2012-06-27 14:30:00,41.05,41.07,41.04,41.05,600.0,40.8193,40.8392,40.8094,40.8193,600.0
2012-06-27 14:35:00,41.09,41.09,41.0,41.0,1900.0,40.8591,40.8591,40.7696,40.7696,1900.0
2012-06-27 14:40:00,41.0,41.02,40.98,41.01,7300.0,40.7696,40.7895,40.7497,40.7795,7300.0
2012-06-27 14:45:00,41.05,41.1,41.05,41.1,600.0,40.8193,40.869,40.8193,40.869,600.0
2012-06-27 14:50:00,41.08,41.1,41.08,41.1,600.0,40.8491,40.869,40.8491,40.869,600.0
2012-06-27 14:55:00,41.09,41.18,41.09,41.18,3300.0,40.8591,40.9486,40.8591,40.9486,3300.0
2012-06-27 15:00:00,41.16,41.2,41.16,41.19,800.0,40.9287,40.9685,40.9287,40.9585,800.0
2012-06-27 15:05:00,41.22,41.27,41.21,41.26,1000.0,40.9884,41.0381,40.9784,41.0281,1000.0
2012-06-27 15:10:00,41.28,41.38,41.28,41.35,1400.0,41.048,41.1475,41.048,41.1176,1400.0
2012-06-27 15:15:00,41.32,41.41,41.31,41.41,1900.0,41.0878,41.1773,41.0778,41.1773,1900.0
2012-06-27 15:20:00,41.4,41.44,41.36,41.36,1000.0,41.1673,41.2071,41.1276,41.1276,1000.0
2012-06-27 15:25:00,41.4,41.4,41.36,41.38,900.0,41.1673,41.1673,41.1276,41.1475,900.0
2012-06-27 15:30:00,41.38,41.42,41.36,41.42,1700.0,41.1475,41.1872,41.1276,41.1872,1700.0
2012-06-27 15:35:00,41.38,41.45,41.38,41.45,1500.0,41.1475,41.2171,41.1475,41.2171,1500.0
2012-06-27 15:40:00,41.45,41.53,41.45,41.49,3900.0,41.2171,41.2966,41.2171,41.2568,3900.0
2012-06-27 15:45:00,41.53,41.54,41.42,41.46,4000.0,41.2966,41.3066,41.1872,41.227,4000.0
2012-06-27 15:50:00,41.48,41.48,41.46,41.46,1800.0,41.2469,41.2469,41.227,41.227,1800.0
2012-06-27 15:55:00,41.44,41.45,41.41,41.45,4300.0,41.2071,41.2171,41.1773,41.2171,4300.0
2012-06-28 09:30:00,41.09,41.16,41.0,41.16,1500.0,40.8591,40.9287,40.7696,40.9287,1500.0
2012-06-28 09:35:00,40.96,40.99,40.96,40.99,200.0,40.7298,40.7596,40.7298,40.7596,200.0
2012-06-28 09:40:00,41.09,41.09,41.06,41.06,700.0,40.8591,40.8591,40.8293,40.8293,700.0
2012-06-28 09:45:00,41.13,41.2,41.13,41.2,200.0,40.8989,40.9685,40.8989,40.9685,200.0
2012-06-28 09:50:00,41.21,41.21,41.14,41.14,400.0,40.9784,40.9784,40.9088,40.9088,400.0
2012-06-28 09:55:00,41.02,41.12,41.02,41.12,500.0,40.7895,40.8889,40.7895,40.8889,500.0
2012-06-28 10:00:00,41.12,41.24,41.11,41.24,400.0,40.8889,41.0082,40.879,41.0082,400.0
2012-06-28 10:05:00,41.13,41.16,40.85,40.89,2600.0,40.8989,40.9287,40.6204,40.6602,2600.0
2012-06-28 10:10:00,40.99,41.13,40.99,41.08,900.0,40.7596,40.8989,40.7596,40.8491,900.0
2012-06-28 10:15:00,40.98,41.01,40.93,41.01,1400.0,40.7497,40.7795,40.7,40.7795,1400.0
2012-06-28 10:20:00,41.13,41.27,41.07,41.19,900.0,40.8989,41.0381,40.8392,40.9585,900.0
2012-06-28 10:25:00,41.16,41.16,41.03,41.11,2800.0,40.9287,40.9287,40.7994,40.879,2800.0
2012-06-28 10:30:00,41.04,41.04,40.98,40.98,1000.0,40.8094,40.8094,40.7497,40.7497,1000.0
2012-06-28 10:35:00,40.98,41.01,40.89,40.89,3300.0,40.7497,40.7795,40.6602,40.6602,3300.0
2012-06-28 10:40:00,40.86,40.87,40.82,40.82,500.0,40.6304,40.6403,40.5906,40.5906,500.0
2012-06-28 10:45:00,40.83,40.86,40.83,40.83,800.0,40.6005,40.6304,40.6005,40.6005,800.0
2012-06-28 10:50:00,40.89,40.92,40.89,40.91,1100.0,40.6602,40.69,40.6602,40.6801,1100.0
2012-06-28 10:55:00,40.9,40.94,40.9,40.94,700.0,40.6702,40.7099,40.6702,40.7099,700.0
2012-06-28 11:00:00,40.89,40.95,40.89,40.92,1400.0,40.6602,40.7199,40.6602,40.69,1400.0
2012-06-28 11:05:00,40.95,40.95,40.88,40.88,400.0,40.7199,40.7199,40.6503,40.6503,400.0
2012-06-28 11:10:00,40.95,40.95,40.94,40.94,200.0,40.7199,40.7199,40.7099,40.7099,200.0
2012-06-28 11:15:00,40.95,40.96,40.95,40.96,1200.0,40.7199,40.7298,40.7199,40.7298,1200.0
2012-06-28 11:20:00,40.99,40.99,40.99,40.99,100.0,40.7596,40.7596,40.7596,40.7596,100.0
2012-06-28 11:25:00,40.96,40.97,40.96,40.97,400.0,40.7298,40.7398,40.7298,40.7398,400.0
2012-06-28 11:30:00,40.95,41.0,40.94,41.0,600.0,40.7199,40.7696,40.7099,40.7696,600.0
2012-06-28 11:35:00,40.99,41.01,40.97,40.97,900.0,40.7596,40.7795,40.7398,40.7398,900.0
2012-06-28 11:40:00,40.93,40.97,40.88,40.92,1700.0,40.7,40.7398,40.6503,40.69,1700.0
2012-06-28 11:45:00,40.95,40.95,40.95,40.95,200.0,40.7199,40.7199,40.7199,40.7199,200.0
2012-06-28 11:50:00,40.96,40.96,40.96,40.96,300.0,40.7298,40.7298,40.7298,40.7298,300.0
2012-06-28 11:55:00,40.96,40.99,40.95,40.99,300.0,40.7298,40.7596,40.7199,40.7596,300.0
2012-06-28 12:00:00,41.03,41.05,41.03,41.05,500.0,40.7994,40.8193,40.7994,40.8193,500.0
2012-06-28 12:05:00,41.05,41.06,41.02,41.06,700.0,40.8193,40.8293,40.7895,40.8293,700.0
2012-06-28 12:10:00,41.05,41.05,41.01,41.01,600.0,40.8193,40.8193,40.7795,40.7795,600.0
2012-06-28 12:15:00,41.03,41.03,40.96,41.02,1600.0,40.7994,40.7994,40.7298,40.7895,1600.0
2012-06-28 12:20:00,41.04,41.04,40.92,40.92,900.0,40.8094,40.8094,40.69,40.69,900.0
2012-06-28 12:25:00,40.96,40.99,40.96,40.99,400.0,40.7298,40.7596,40.7298,40.7596,400.0
2012-06-28 12:30:00,40.98,40.98,40.89,40.89,200.0,40.7497,40.7497,40.6602,40.6602,200.0
2012-06-28 12:35:00,40.86,40.89,40.83,40.89,600.0,40.6304,40.6602,40.6005,40.6602,600.0
2012-06-28 12:40:00,40.91,40.95,40.87,40.95,8400.0,40.6801,40.7199,40.6403,40.7199,8400.0
2012-06-28 12:45:00,40.93,40.94,40.92,40.92,3900.0,40.7,40.7099,40.69,40.69,3900.0
2012-06-28 12:50:00,40.94,40.94,40.94,40.94,500.0,40.7099,40.7099,40.7099,40.7099,500.0
2012-06-28 12:55:00,40.99,41.0,40.99,40.99,1600.0,40.7596,40.7696,40.7596,40.7596,1600.0
2012-06-28 13:00:00,40.94,40.94,40.9,40.93,900.0,40.7099,40.7099,40.6702,40.7,900.0
2012-06-28 13:05:00,40.92,40.96,40.92,40.96,900.0,40.69,40.7298,40.69,40.7298,900.0
2012-06-28 13:10:00,40.96,40.96,40.96,40.96,0.0,40.7298,40.7298,40.7298,40.7298,0.0
2012-06-28 13:15:00,40.91,40.95,40.88,40.9,3600.0,40.6801,40.7199,40.6503,40.6702,3600.0
2012-06-28 13:20:00,40.87,40.87,40.86,40.86,400.0,40.6403,40.6403,40.6304,40.6304,400.0
2012-06-28 13:25:00,40.87,40.87,40.85,40.85,200.0,40.6403,40.6403,40.6204,40.6204,200.0
2012-06-28 13:30:00,40.82,40.88,40.82,40.83,400.0,40.5906,40.6503,40.5906,40.6005,400.0
2012-06-28 13:35:00,40.81,40.81,40.79,40.79,300.0,40.5807,40.5807,40.5608,40.5608,300.0
2012-06-28 13:40:00,40.77,40.82,40.77,40.82,500.0,40.5409,40.5906,40.5409,40.5906,500.0
2012-06-28 13:45:00,40.82,40.82,40.82,40.82,0.0,40.5906,40.5906,40.5906,40.5906,0.0
2012-06-28 13:50:00,40.82,40.82,40.71,40.71,1800.0,40.5906,40.5906,40.4812,40.4812,1800.0
2012-06-28 13:55:00,40.78,40.83,40.75,40.8,1600.0,40.5508,40.6005,40.521,40.5707,1600.0
2012-06-28 14:00:00,40.86,40.86,40.81,40.81,400.0,40.6304,40.6304,40.5807,40.5807,400.0
2012-06-28 14:05:00,40.82,40.82,40.79,40.79,200.0,40.5906,40.5906,40.5608,40.5608,200.0
2012-06-28 14:10:00,40.76,40.77,40.75,40.77,400.0,40.5309,40.5409,40.521,40.5409,400.0
2012-06-28 14:15:00,40.72,40.72,40.66,40.66,300.0,40.4912,40.4912,40.4315,40.4315,300.0
2012-06-28 14:20:00,40.63,40.63,40.63,40.63,100.0,40.4017,40.4017,40.4017,40.4017,100.0
2012-06-28 14:25:00,40.64,40.65,40.64,40.65,400.0,40.4116,40.4216,40.4116,40.4216,400.0
2012-06-28 14:30:00,40.64,40.64,40.61,40.61,1000.0,40.4116,40.4116,40.3818,40.3818,1000.0
2012-06-28 14:35:00,40.64,40.64,40.64,40.64,300.0,40.4116,40.4116,40.4116,40.4116,300.0
2012-06-28 14:40:00,40.68,40.68,40.64,40.64,300.0,40.4514,40.4514,40.4116,40.4116,300.0
2012-06-28 14:45:00,40.64,40.67,40.63,40.67,600.0,40.4116,40.4414,40.4017,40.4414,600.0
2012-06-28 14:50:00,40.64,40.65,40.64,40.64,400.0,40.4116,40.4216,40.4116,40.4116,400.0
2012-06-28 14:55:00,40.66,40.66,40.66,40.66,100.0,40.4315,40.4315,40.4315,40.4315,100.0
2012-06-28 15:00:00,40.63,40.69,40.63,40.65,1100.0,40.4017,40.4613,40.4017,40.4216,1100.0
2012-06-28 15:05:00,40.67,40.79,40.67,40.76,1300.0,40.4414,40.5608,40.4414,40.5309,1300.0
2012-06-28 15:10:00,40.71,40.73,40.67,40.72,800.0,40.4812,40.5011,40.4414,40.4912,800.0
2012-06-28 15:15:00,40.72,40.77,40.72,40.77,700.0,40.4912,40.5409,40.4912,40.5409,700.0
2012-06-28 15:20:00,40.73,40.83,40.73,40.83,1900.0,40.5011,40.6005,40.5011,40.6005,1900.0
2012-06-28 15:25:00,40.8,40.85,40.77,40.84,1600.0,40.5707,40.6204,40.5409,40.6105,1600.0
2012-06-28 15:30:00,40.78,40.95,40.77,40.85,5900.0,40.5508,40.7199,40.5409,40.6204,5900.0
2012-06-28 15:35:00,40.85,41.02,40.84,41.02,8000.0,40.6204,40.7895,40.6105,40.7895,8000.0
2012-06-28 15:40:00,41.05,41.05,40.96,41.01,2400.0,40.8193,40.8193,40.7298,40.7795,2400.0
2012-06-28 15:45:00,41.03,41.12,41.03,41.1,3300.0,40.7994,40.8889,40.7994,40.869,3300.0
2012-06-28 15:50:00,41.09,41.19,41.07,41.12,3700.0,40.8591,40.9585,40.8392,40.8889,3700.0
2012-06-28 15:55:00,41.11,41.2,41.1,41.2,9200.0,40.879,40.9685,40.869,40.9685,9200.0
2012-06-29 09:30:00,42.17,42.26,42.14,42.26,3100.0,41.933,42.0225,41.9032,42.0225,3100.0
2012-06-29 09:35:00,42.33,42.38,42.25,42.38,2600.0,42.0921,42.1418,42.0126,42.1418,2600.0
2012-06-29 09:40:00,42.34,42.4,42.34,42.39,300.0,42.1021,42.1617,42.1021,42.1518,300.0
2012-06-29 09:45:00,42.38,42.4,42.37,42.38,1500.0,42.1418,42.1617,42.1319,42.1418,1500.0
2012-06-29 09:50:00,42.37,42.4,42.31,42.4,2600.0,42.1319,42.1617,42.0722,42.1617,2600.0
2012-06-29 09:55:00,42.37,42.37,42.16,42.32,4600.0,42.1319,42.1319,41.9231,42.0822,4600.0
2012-06-29 10:00:00,42.36,42.36,42.36,42.36,100.0,42.1219,42.1219,42.1219,42.1219,100.0
2012-06-29 10:05:00,42.41,42.41,42.33,42.39,600.0,42.1717,42.1717,42.0921,42.1518,600.0
2012-06-29 10:10:00,42.38,42.46,42.34,42.46,1600.0,42.1418,42.2214,42.1021,42.2214,1600.0
2012-06-29 10:15:00,42.49,42.56,42.45,42.55,1200.0,42.2512,42.3208,42.2114,42.3109,1200.0
2012-06-29 10:20:00,42.49,42.55,42.49,42.55,500.0,42.2512,42.3109,42.2512,42.3109,500.0
2012-06-29 10:25:00,42.56,42.56,42.56,42.56,100.0,42.3208,42.3208,42.3208,42.3208,100.0
2012-06-29 10:30:00,42.57,42.57,42.49,42.55,1100.0,42.3308,42.3308,42.2512,42.3109,1100.0
2012-06-29 10:35:00,42.54,42.54,42.5,42.5,300.0,42.3009,42.3009,42.2612,42.2612,300.0
2012-06-29 10:40:00,42.57,42.63,42.57,42.61,1500.0,42.3308,42.3904,42.3308,42.3705,1500.0
2012-06-29 10:45:00,42.61,42.61,42.59,42.59,400.0,42.3705,42.3705,42.3507,42.3507,400.0
2012-06-29 10:50:00,42.56,42.59,42.54,42.54,1500.0,42.3208,42.3507,42.3009,42.3009,1500.0
2012-06-29 10:55:00,42.54,42.58,42.54,42.58,900.0,42.3009,42.3407,42.3009,42.3407,900.0
2012-06-29 11:00:00,42.58,42.65,42.53,42.59,1000.0,42.3407,42.4103,42.291,42.3507,1000.0
2012-06-29 11:05:00,42.55,42.58,42.53,42.58,700.0,42.3109,42.3407,42.291,42.3407,700.0
2012-06-29 11:10:00,42.57,42.58,42.47,42.47,1400.0,42.3308,42.3407,42.2313,42.2313,1400.0
2012-06-29 11:15:00,42.56,42.57,42.56,42.57,400.0,42.3208,42.3308,42.3208,42.3308,400.0
2012-06-29 11:20:00,42.58,42.6,42.54,42.56,2600.0,42.3407,42.3606,42.3009,42.3208,2600.0
2012-06-29 11:25:00,42.57,42.6,42.57,42.6,700.0,42.3308,42.3606,42.3308,42.3606,700.0
2012-06-29 11:30:00,42.6,42.6,42.6,42.6,200.0,42.3606,42.3606,42.3606,42.3606,200.0
2012-06-29 11:35:00,42.59,42.59,42.53,42.53,500.0,42.3507,42.3507,42.291,42.291,500.0
2012-06-29 11:40:00,42.58,42.58,42.47,42.56,700.0,42.3407,42.3407,42.2313,42.3208,700.0
2012-06-29 11:45:00,42.58,42.6,42.57,42.58,2000.0,42.3407,42.3606,42.3308,42.3407,2000.0
2012-06-29 11:50:00,42.51,42.57,42.51,42.57,200.0,42.2711,42.3308,42.2711,42.3308,200.0
2012-06-29 11:55:00,42.55,42.59,42.53,42.53,700.0,42.3109,42.3507,42.291,42.291,700.0
2012-06-29 12:00:00,42.58,42.58,42.58,42.58,100.0,42.3407,42.3407,42.3407,42.3407,100.0
2012-06-29 12:05:00,42.54,42.57,42.53,42.57,1500.0,42.3009,42.3308,42.291,42.3308,1500.0
2012-06-29 12:10:00,42.56,42.59,42.52,42.52,700.0,42.3208,42.3507,42.281,42.281,700.0
2012-06-29 12:15:00,42.52,42.52,42.52,42.52,800.0,42.281,42.281,42.281,42.281,800.0
2012-06-29 12:20:00,42.54,42.54,42.54,42.54,100.0,42.3009,42.3009,42.3009,42.3009,100.0
2012-06-29 12:25:00,42.52,42.52,42.52,42.52,100.0,42.281,42.281,42.281,42.281,100.0
2012-06-29 12:30:00,42.58,42.58,42.52,42.52,300.0,42.3407,42.3407,42.281,42.281,300.0
2012-06-29 12:35:00,42.55,42.56,42.52,42.52,400.0,42.3109,42.3208,42.281,42.281,400.0
2012-06-29 12:40:00,42.51,42.55,42.5,42.55,700.0,42.2711,42.3109,42.2612,42.3109,700.0
2012-06-29 12:45:00,42.57,42.57,42.57,42.57,100.0,42.3308,42.3308,42.3308,42.3308,100.0
2012-06-29 12:50:00,42.51,42.54,42.51,42.54,200.0,42.2711,42.3009,42.2711,42.3009,200.0
2012-06-29 12:55:00,42.57,42.62,42.54,42.54,2400.0,42.3308,42.3805,42.3009,42.3009,2400.0
2012-06-29 13:00:00,42.56,42.57,42.55,42.56,700.0,42.3208,42.3308,42.3109,42.3208,700.0
2012-06-29 13:05:00,42.57,42.58,42.56,42.57,1000.0,42.3308,42.3407,42.3208,42.3308,1000.0
2012-06-29 13:10:00,42.57,42.58,42.5,42.5,1700.0,42.3308,42.3407,42.2612,42.2612,1700.0
2012-06-29 13:15:00,42.49,42.49,42.49,42.49,100.0,42.2512,42.2512,42.2512,42.2512,100.0
2012-06-29 13:20:00,42.55,42.55,42.48,42.53,800.0,42.3109,42.3109,42.2413,42.291,800.0
2012-06-29 13:25:00,42.56,42.56,42.47,42.47,1900.0,42.3208,42.3208,42.2313,42.2313,1900.0
2012-06-29 13:30:00,42.45,42.46,42.43,42.46,1100.0,42.2114,42.2214,42.1916,42.2214,1100.0
2012-06-29 13:35:00,42.51,42.51,42.51,42.51,100.0,42.2711,42.2711,42.2711,42.2711,100.0
2012-06-29 13:40:00,42.52,42.52,42.45,42.5,600.0,42.281,42.281,42.2114,42.2612,600.0
2012-06-29 13:45:00,42.51,42.54,42.51,42.54,700.0,42.2711,42.3009,42.2711,42.3009,700.0
2012-06-29 13:50:00,42.56,42.56,42.52,42.52,600.0,42.3208,42.3208,42.281,42.281,600.0
2012-06-29 13:55:00,42.53,42.57,42.51,42.56,1400.0,42.291,42.3308,42.2711,42.3208,1400.0
2012-06-29 14:00:00,42.57,42.57,42.47,42.48,1300.0,42.3308,42.3308,42.2313,42.2413,1300.0
2012-06-29 14:05:00,42.48,42.54,42.48,42.54,300.0,42.2413,42.3009,42.2413,42.3009,300.0
2012-06-29 14:10:00,42.47,42.47,42.47,42.47,300.0,42.2313,42.2313,42.2313,42.2313,300.0
2012-06-29 14:15:00,42.51,42.56,42.51,42.55,600.0,42.2711,42.3208,42.2711,42.3109,600.0
2012-06-29 14:20:00,42.53,42.58,42.53,42.58,2200.0,42.291,42.3407,42.291,42.3407,2200.0
2012-06-29 14:25:00,42.55,42.6,42.54,42.57,5300.0,42.3109,42.3606,42.3009,42.3308,5300.0
2012-06-29 14:30:00,42.56,42.56,42.42,42.45,2500.0,42.3208,42.3208,42.1816,42.2114,2500.0
2012-06-29 14:35:00,42.44,42.46,42.42,42.42,1200.0,42.2015,42.2214,42.1816,42.1816,1200.0
2012-06-29 14:40:00,42.45,42.48,42.45,42.48,700.0,42.2114,42.2413,42.2114,42.2413,700.0
2012-06-29 14:45:00,42.47,42.49,42.46,42.48,1700.0,42.2313,42.2512,42.2214,42.2413,1700.0
2012-06-29 14:50:00,42.48,42.5,42.46,42.46,1800.0,42.2413,42.2612,42.2214,42.2214,1800.0
2012-06-29 14:55:00,42.47,42.5,42.46,42.49,1100.0,42.2313,42.2612,42.2214,42.2512,1100.0
2012-06-29 15:00:00,42.49,42.49,42.45,42.45,1800.0,42.2512,42.2512,42.2114,42.2114,1800.0
2012-06-29 15:05:00,42.47,42.48,42.45,42.45,900.0,42.2313,42.2413,42.2114,42.2114,900.0
2012-06-29 15:10:00,42.44,42.44,42.42,42.42,1800.0,42.2015,42.2015,42.1816,42.1816,1800.0
2012-06-29 15:15:00,42.42,42.43,42.41,42.42,500.0,42.1816,42.1916,42.1717,42.1816,500.0
2012-06-29 15:20:00,42.41,42.42,42.29,42.35,8000.0,42.1717,42.1816,42.0523,42.112,8000.0
2012-06-29 15:25:00,42.39,42.44,42.33,42.38,4300.0,42.1518,42.2015,42.0921,42.1418,4300.0
2012-06-29 15:30:00,42.35,42.35,42.29,42.29,2000.0,42.112,42.112,42.0523,42.0523,2000.0
2012-06-29 15:35:00,42.36,42.41,42.31,42.32,2700.0,42.1219,42.1717,42.0722,42.0822,2700.0
2012-06-29 15:40:00,42.33,42.35,42.18,42.24,10400.0,42.0921,42.112,41.943,42.0026,10400.0
2012-06-29 15:45:00,42.24,42.35,42.2,42.33,6900.0,42.0026,42.112,41.9628,42.0921,6900.0
2012-06-29 15:50:00,42.32,42.41,42.29,42.34,5100.0,42.0822,42.1717,42.0523,42.1021,5100.0
2012-06-29 15:55:00,42.34,42.35,42.23,42.27,25700.0,42.1021,42.112,41.9927,42.0325,25700.0
2012-07-02 09:30:00,42.56,42.67,42.24,42.38,5300.0,42.3208,42.4302,42.0026,42.1418,5300.0
2012-07-02 09:35:00,42.47,42.73,42.47,42.73,1100.0,42.2313,42.4899,42.2313,42.4899,1100.0
2012-07-02 09:40:00,42.8,42.8,42.72,42.76,1200.0,42.5595,42.5595,42.4799,42.5197,1200.0
2012-07-02 09:45:00,42.76,42.94,42.76,42.92,900.0,42.5197,42.6987,42.5197,42.6788,900.0
2012-07-02 09:50:00,42.92,42.92,42.92,42.92,0.0,42.6788,42.6788,42.6788,42.6788,0.0
2012-07-02 09:55:00,42.86,42.87,42.78,42.78,2400.0,42.6191,42.6291,42.5396,42.5396,2400.0
2012-07-02 10:00:00,42.77,42.77,42.64,42.65,3300.0,42.5296,42.5296,42.4004,42.4103,3300.0
2012-07-02 10:05:00,42.65,42.67,42.63,42.63,600.0,42.4103,42.4302,42.3904,42.3904,600.0
2012-07-02 10:10:00,42.65,42.72,42.65,42.72,1100.0,42.4103,42.4799,42.4103,42.4799,1100.0
2012-07-02 10:15:00,42.73,42.77,42.7,42.77,900.0,42.4899,42.5296,42.46,42.5296,900.0
2012-07-02 10:20:00,42.8,42.95,42.8,42.95,800.0,42.5595,42.7086,42.5595,42.7086,800.0
2012-07-02 10:25:00,42.93,42.98,42.88,42.9,6800.0,42.6887,42.7385,42.639,42.6589,6800.0
2012-07-02 10:30:00,42.9,42.99,42.86,42.99,2000.0,42.6589,42.7484,42.6191,42.7484,2000.0
2012-07-02 10:35:00,42.95,42.97,42.94,42.94,900.0,42.7086,42.7285,42.6987,42.6987,900.0
2012-07-02 10:40:00,42.89,42.91,42.86,42.87,800.0,42.649,42.6689,42.6191,42.6291,800.0
2012-07-02 10:45:00,42.96,42.97,42.96,42.97,300.0,42.7186,42.7285,42.7186,42.7285,300.0
2012-07-02 10:50:00,42.99,42.99,42.96,42.99,500.0,42.7484,42.7484,42.7186,42.7484,500.0
2012-07-02 10:55:00,42.95,42.97,42.94,42.97,600.0,42.7086,42.7285,42.6987,42.7285,600.0
2012-07-02 11:00:00,42.98,42.99,42.96,42.96,400.0,42.7385,42.7484,42.7186,42.7186,400.0
2012-07-02 11:05:00,42.99,43.0,42.99,42.99,1600.0,42.7484,42.7583,42.7484,42.7484,1600.0
2012-07-02 11:10:00,42.95,42.95,42.78,42.86,1100.0,42.7086,42.7086,42.5396,42.6191,1100.0
2012-07-02 11:15:00,42.87,42.87,42.87,42.87,100.0,42.6291,42.6291,42.6291,42.6291,100.0
2012-07-02 11:20:00,42.85,42.86,42.85,42.86,300.0,42.6092,42.6191,42.6092,42.6191,300.0
2012-07-02 11:25:00,42.75,42.76,42.72,42.73,2500.0,42.5098,42.5197,42.4799,42.4899,2500.0
2012-07-02 11:30:00,42.73,42.73,42.73,42.73,0.0,42.4899,42.4899,42.4899,42.4899,0.0
2012-07-02 11:35:00,42.8,42.85,42.79,42.79,800.0,42.5595,42.6092,42.5495,42.5495,800.0
2012-07-02 11:40:00,42.77,42.77,42.69,42.69,800.0,42.5296,42.5296,42.4501,42.4501,800.0
2012-07-02 11:45:00,42.68,42.7,42.65,42.69,800.0,42.4401,42.46,42.4103,42.4501,800.0
2012-07-02 11:50:00,42.71,42.71,42.71,42.71,100.0,42.47,42.47,42.47,42.47,100.0
2012-07-02 11:55:00,42.65,42.65,42.64,42.64,200.0,42.4103,42.4103,42.4004,42.4004,200.0
2012-07-02 12:00:00,42.62,42.62,42.6,42.6,300.0,42.3805,42.3805,42.3606,42.3606,300.0
2012-07-02 12:05:00,42.6,42.6,42.6,42.6,100.0,42.3606,42.3606,42.3606,42.3606,100.0
2012-07-02 12:10:00,42.61,42.75,42.61,42.72,2400.0,42.3705,42.5098,42.3705,42.4799,2400.0
2012-07-02 12:15:00,42.75,42.75,42.72,42.73,700.0,42.5098,42.5098,42.4799,42.4899,700.0
2012-07-02 12:20:00,42.67,42.77,42.67,42.77,1000.0,42.4302,42.5296,42.4302,42.5296,1000.0
2012-07-02 12:25:00,42.84,42.88,42.84,42.87,700.0,42.5992,42.639,42.5992,42.6291,700.0
2012-07-02 12:30:00,42.87,42.88,42.82,42.87,900.0,42.6291,42.639,42.5794,42.6291,900.0
2012-07-02 12:35:00,42.86,42.9,42.86,42.9,400.0,42.6191,42.6589,42.6191,42.6589,400.0
2012-07-02 12:40:00,42.84,42.9,42.84,42.89,700.0,42.5992,42.6589,42.5992,42.649,700.0
2012-07-02 12:45:00,42.9,42.9,42.85,42.89,900.0,42.6589,42.6589,42.6092,42.649,900.0
2012-07-02 12:50:00,42.89,42.98,42.89,42.96,1500.0,42.649,42.7385,42.649,42.7186,1500.0
2012-07-02 12:55:00,42.9,42.93,42.87,42.93,3900.0,42.6589,42.6887,42.6291,42.6887,3900.0
2012-07-02 13:00:00,42.93,42.93,42.87,42.87,200.0,42.6887,42.6887,42.6291,42.6291,200.0
2012-07-02 13:05:00,42.89,42.91,42.87,42.87,1000.0,42.649,42.6689,42.6291,42.6291,1000.0
2012-07-02 13:10:00,42.9,42.93,42.85,42.93,2200.0,42.6589,42.6887,42.6092,42.6887,2200.0
2012-07-02 13:15:00,42.93,42.93,42.93,42.93,0.0,42.6887,42.6887,42.6887,42.6887,0.0
2012-07-02 13:20:00,42.88,42.94,42.88,42.93,1300.0,42.639,42.6987,42.639,42.6887,1300.0
2012-07-02 13:25:00,42.91,42.93,42.87,42.92,1400.0,42.6689,42.6887,42.6291,42.6788,1400.0
2012-07-02 13:30:00,42.93,42.93,42.86,42.86,900.0,42.6887,42.6887,42.6191,42.6191,900.0
2012-07-02 13:35:00,42.86,42.89,42.86,42.89,600.0,42.6191,42.649,42.6191,42.649,600.0
2012-07-02 13:40:00,42.88,42.88,42.88,42.88,100.0,42.639,42.639,42.639,42.639,100.0
2012-07-02 13:45:00,42.88,42.88,42.88,42.88,0.0,42.639,42.639,42.639,42.639,0.0
2012-07-02 13:50:00,42.87,42.89,42.83,42.89,1600.0,42.6291,42.649,42.5893,42.649,1600.0
2012-07-02 13:55:00,42.86,42.86,42.84,42.84,400.0,42.6191,42.6191,42.5992,42.5992,400.0
2012-07-02 14:00:00,42.83,42.83,42.77,42.77,400.0,42.5893,42.5893,42.5296,42.5296,400.0
2012-07-02 14:05:00,42.77,42.83,42.76,42.79,1300.0,42.5296,42.5893,42.5197,42.5495,1300.0
2012-07-02 14:10:00,42.85,42.87,42.82,42.82,600.0,42.6092,42.6291,42.5794,42.5794,600.0
2012-07-02 14:15:00,42.85,42.85,42.85,42.85,500.0,42.6092,42.6092,42.6092,42.6092,500.0
2012-07-02 14:20:00,42.83,42.92,42.83,42.88,500.0,42.5893,42.6788,42.5893,42.639,500.0
2012-07-02 14:25:00,42.9,42.91,42.85,42.87,1000.0,42.6589,42.6689,42.6092,42.6291,1000.0
2012-07-02 14:30:00,42.87,42.87,42.87,42.87,0.0,42.6291,42.6291,42.6291,42.6291,0.0
2012-07-02 14:35:00,42.88,42.92,42.88,42.92,900.0,42.639,42.6788,42.639,42.6788,900.0
2012-07-02 14:40:00,42.88,42.88,42.87,42.87,400.0,42.639,42.639,42.6291,42.6291,400.0
2012-07-02 14:45:00,42.92,42.92,42.87,42.87,400.0,42.6788,42.6788,42.6291,42.6291,400.0
2012-07-02 14:50:00,42.88,42.88,42.86,42.86,400.0,42.639,42.639,42.6191,42.6191,400.0
2012-07-02 14:55:00,42.84,42.9,42.84,42.87,900.0,42.5992,42.6589,42.5992,42.6291,900.0
2012-07-02 15:00:00,42.87,42.9,42.84,42.9,900.0,42.6291,42.6589,42.5992,42.6589,900.0
2012-07-02 15:05:00,42.89,42.89,42.85,42.85,900.0,42.649,42.649,42.6092,42.6092,900.0
2012-07-02 15:10:00,42.86,42.92,42.83,42.92,1000.0,42.6191,42.6788,42.5893,42.6788,1000.0
2012-07-02 15:15:00,42.89,42.95,42.89,42.92,500.0,42.649,42.7086,42.649,42.6788,500.0
2012-07-02 15:20:00,42.95,42.99,42.95,42.99,800.0,42.7086,42.7484,42.7086,42.7484,800.0
2012-07-02 15:25:00,42.98,43.02,42.95,43.02,5700.0,42.7385,42.7782,42.7086,42.7782,5700.0
2012-07-02 15:30:00,43.03,43.08,43.0,43.08,4100.0,42.7882,42.8379,42.7583,42.8379,4100.0
2012-07-02 15:35:00,43.08,43.14,43.08,43.09,1600.0,42.8379,42.8976,42.8379,42.8478,1600.0
2012-07-02 15:40:00,43.09,43.11,43.08,43.11,1700.0,42.8478,42.8677,42.8379,42.8677,1700.0
2012-07-02 15:45:00,43.13,43.24,43.13,43.24,5800.0,42.8876,42.997,42.8876,42.997,5800.0
2012-07-02 15:50:00,43.2,43.3,43.19,43.3,5200.0,42.9572,43.0567,42.9473,43.0567,5200.0
2012-07-02 15:55:00,43.3,43.43,43.29,43.43,23700.0,43.0567,43.1859,43.0467,43.1859,23700.0
2012-07-03 09:30:00,43.33,43.42,43.29,43.42,4500.0,43.0865,43.176,43.0467,43.176,4500.0
2012-07-03 09:35:00,43.35,43.35,43.25,43.29,500.0,43.1064,43.1064,43.0069,43.0467,500.0
2012-07-03 09:40:00,43.29,43.29,43.29,43.29,0.0,43.0467,43.0467,43.0467,43.0467,0.0
2012-07-03 09:45:00,43.36,43.48,43.35,43.48,900.0,43.1163,43.2357,43.1064,43.2357,900.0
2012-07-03 09:50:00,43.46,43.6,43.46,43.6,1300.0,43.2158,43.355,43.2158,43.355,1300.0
2012-07-03 09:55:00,43.62,43.72,43.62,43.7,2200.0,43.3749,43.4743,43.3749,43.4544,2200.0
2012-07-03 10:00:00,43.79,43.95,43.73,43.94,3800.0,43.5439,43.703,43.4842,43.6931,3800.0
2012-07-03 10:05:00,43.93,44.07,43.93,44.07,1700.0,43.6831,43.8223,43.6831,43.8223,1700.0
2012-07-03 10:10:00,44.05,44.05,44.04,44.04,400.0,43.8024,43.8024,43.7925,43.7925,400.0
2012-07-03 10:15:00,44.04,44.04,43.9,43.94,2600.0,43.7925,43.7925,43.6533,43.6931,2600.0
2012-07-03 10:20:00,43.98,44.02,43.94,44.02,1200.0,43.7328,43.7726,43.6931,43.7726,1200.0
2012-07-03 10:25:00,43.99,43.99,43.91,43.93,35900.0,43.7428,43.7428,43.6632,43.6831,35900.0
2012-07-03 10:30:00,43.94,43.96,43.91,43.96,2900.0,43.6931,43.713,43.6632,43.713,2900.0
2012-07-03 10:35:00,43.99,44.0,43.91,43.97,2000.0,43.7428,43.7527,43.6632,43.7229,2000.0
2012-07-03 10:40:00,43.97,44.1,43.97,44.02,4400.0,43.7229,43.8522,43.7229,43.7726,4400.0
2012-07-03 10:45:00,44.1,44.12,44.04,44.11,1900.0,43.8522,43.8721,43.7925,43.8621,1900.0
2012-07-03 10:50:00,44.08,44.12,44.03,44.05,2100.0,43.8323,43.8721,43.7826,43.8024,2100.0
2012-07-03 10:55:00,44.11,44.11,44.02,44.04,1100.0,43.8621,43.8621,43.7726,43.7925,1100.0
2012-07-03 11:00:00,44.04,44.04,44.04,44.04,0.0,43.7925,43.7925,43.7925,43.7925,0.0
2012-07-03 11:05:00,44.06,44.16,44.04,44.16,1700.0,43.8124,43.9118,43.7925,43.9118,1700.0
2012-07-03 11:10:00,44.15,44.15,44.04,44.04,1500.0,43.9019,43.9019,43.7925,43.7925,1500.0
2012-07-03 11:15:00,44.1,44.16,44.03,44.16,1100.0,43.8522,43.9118,43.7826,43.9118,1100.0
2012-07-03 11:20:00,44.09,44.13,44.07,44.09,1600.0,43.8422,43.882,43.8223,43.8422,1600.0
2012-07-03 11:25:00,44.1,44.21,44.1,44.17,3100.0,43.8522,43.9615,43.8522,43.9218,3100.0
2012-07-03 11:30:00,44.18,44.18,44.04,44.04,5400.0,43.9317,43.9317,43.7925,43.7925,5400.0
2012-07-03 11:35:00,44.08,44.09,44.03,44.07,1300.0,43.8323,43.8422,43.7826,43.8223,1300.0
2012-07-03 11:40:00,44.11,44.11,44.04,44.04,200.0,43.8621,43.8621,43.7925,43.7925,200.0
2012-07-03 11:45:00,44.08,44.1,44.08,44.1,200.0,43.8323,43.8522,43.8323,43.8522,200.0
2012-07-03 11:50:00,44.09,44.1,44.04,44.1,800.0,43.8422,43.8522,43.7925,43.8522,800.0
2012-07-03 11:55:00,44.11,44.14,44.09,44.1,2100.0,43.8621,43.8919,43.8422,43.8522,2100.0
2012-07-03 12:00:00,44.13,44.15,44.07,44.07,3000.0,43.882,43.9019,43.8223,43.8223,3000.0
2012-07-03 12:05:00,44.06,44.1,44.03,44.1,1200.0,43.8124,43.8522,43.7826,43.8522,1200.0
2012-07-03 12:10:00,44.1,44.14,44.09,44.13,1300.0,43.8522,43.8919,43.8422,43.882,1300.0
2012-07-03 12:15:00,44.08,44.12,44.08,44.1,600.0,43.8323,43.8721,43.8323,43.8522,600.0
2012-07-03 12:20:00,44.09,44.15,44.09,44.12,800.0,43.8422,43.9019,43.8422,43.8721,800.0
2012-07-03 12:25:00,44.07,44.1,44.05,44.05,1100.0,43.8223,43.8522,43.8024,43.8024,1100.0
2012-07-03 12:30:00,44.07,44.12,44.04,44.07,2800.0,43.8223,43.8721,43.7925,43.8223,2800.0
2012-07-03 12:35:00,44.06,44.15,44.06,44.11,1000.0,43.8124,43.9019,43.8124,43.8621,1000.0
2012-07-03 12:40:00,44.15,44.18,44.05,44.05,4400.0,43.9019,43.9317,43.8024,43.8024,4400.0
2012-07-03 12:45:00,44.07,44.07,44.01,44.04,1500.0,43.8223,43.8223,43.7627,43.7925,1500.0
2012-07-03 12:50:00,44.1,44.18,44.1,44.14,1200.0,43.8522,43.9317,43.8522,43.8919,1200.0
2012-07-03 12:55:00,44.14,44.23,44.14,44.23,14900.0,43.8919,43.9814,43.8919,43.9814,14900.0
2012-07-05 09:30:00,44.04,44.21,44.04,44.2,4800.0,43.7925,43.9615,43.7925,43.9516,4800.0
2012-07-05 09:35:00,44.18,44.24,44.06,44.06,1700.0,43.9317,43.9914,43.8124,43.8124,1700.0
2012-07-05 09:40:00,44.1,44.1,44.03,44.08,600.0,43.8522,43.8522,43.7826,43.8323,600.0
2012-07-05 09:45:00,44.04,44.07,44.04,44.07,400.0,43.7925,43.8223,43.7925,43.8223,400.0
2012-07-05 09:50:00,44.01,44.11,44.0,44.09,3300.0,43.7627,43.8621,43.7527,43.8422,3300.0
2012-07-05 09:55:00,44.01,44.02,43.95,44.02,1000.0,43.7627,43.7726,43.703,43.7726,1000.0
2012-07-05 10:00:00,43.91,43.99,43.87,43.9,1900.0,43.6632,43.7428,43.6235,43.6533,1900.0
2012-07-05 10:05:00,43.89,43.97,43.89,43.9,900.0,43.6433,43.7229,43.6433,43.6533,900.0
2012-07-05 10:10:00,43.91,43.91,43.87,43.89,3000.0,43.6632,43.6632,43.6235,43.6433,3000.0
2012-07-05 10:15:00,43.95,44.0,43.95,44.0,800.0,43.703,43.7527,43.703,43.7527,800.0
2012-07-05 10:20:00,43.97,44.05,43.97,44.02,1500.0,43.7229,43.8024,43.7229,43.7726,1500.0
2012-07-05 10:25:00,44.0,44.07,44.0,44.06,900.0,43.7527,43.8223,43.7527,43.8124,900.0
2012-07-05 10:30:00,44.01,44.04,44.01,44.04,800.0,43.7627,43.7925,43.7627,43.7925,800.0
2012-07-05 10:35:00,44.06,44.07,44.03,44.05,1800.0,43.8124,43.8223,43.7826,43.8024,1800.0
2012-07-05 10:40:00,44.09,44.14,44.05,44.07,1600.0,43.8422,43.8919,43.8024,43.8223,1600.0
2012-07-05 10:45:00,44.12,44.16,44.09,44.09,5200.0,43.8721,43.9118,43.8422,43.8422,5200.0
2012-07-05 10:50:00,44.11,44.15,44.11,44.15,500.0,43.8621,43.9019,43.8621,43.9019,500.0
2012-07-05 10:55:00,44.1,44.11,44.08,44.11,1400.0,43.8522,43.8621,43.8323,43.8621,1400.0
2012-07-05 11:00:00,44.12,44.17,44.11,44.11,800.0,43.8721,43.9218,43.8621,43.8621,800.0
2012-07-05 11:05:00,44.1,44.17,44.1,44.13,4600.0,43.8522,43.9218,43.8522,43.882,4600.0
2012-07-05 11:10:00,44.11,44.18,44.09,44.09,2300.0,43.8621,43.9317,43.8422,43.8422,2300.0
2012-07-05 11:15:00,44.11,44.11,44.1,44.1,200.0,43.8621,43.8621,43.8522,43.8522,200.0
2012-07-05 11:20:00,44.11,44.11,44.11,44.11,400.0,43.8621,43.8621,43.8621,43.8621,400.0
2012-07-05 11:25:00,44.11,44.15,44.09,44.15,700.0,43.8621,43.9019,43.8422,43.9019,700.0
2012-07-05 11:30:00,44.15,44.15,44.1,44.13,1700.0,43.9019,43.9019,43.8522,43.882,1700.0
2012-07-05 11:35:00,44.14,44.16,44.04,44.04,4700.0,43.8919,43.9118,43.7925,43.7925,4700.0
2012-07-05 11:40:00,44.1,44.11,44.09,44.11,700.0,43.8522,43.8621,43.8422,43.8621,700.0
2012-07-05 11:45:00,44.1,44.13,44.1,44.13,700.0,43.8522,43.882,43.8522,43.882,700.0
2012-07-05 11:50:00,44.12,44.14,44.1,44.1,900.0,43.8721,43.8919,43.8522,43.8522,900.0
2012-07-05 11:55:00,44.13,44.13,44.07,44.11,600.0,43.882,43.882,43.8223,43.8621,600.0
2012-07-05 12:00:00,44.11,44.14,44.09,44.11,700.0,43.8621,43.8919,43.8422,43.8621,700.0
2012-07-05 12:05:00,44.11,44.12,44.1,44.12,1000.0,43.8621,43.8721,43.8522,43.8721,1000.0
2012-07-05 12:10:00,44.11,44.14,44.09,44.11,1200.0,43.8621,43.8919,43.8422,43.8621,1200.0
2012-07-05 12:15:00,44.11,44.12,44.09,44.11,1100.0,43.8621,43.8721,43.8422,43.8621,1100.0
2012-07-05 12:20:00,44.12,44.15,44.12,44.13,1500.0,43.8721,43.9019,43.8721,43.882,1500.0
2012-07-05 12:25:00,44.14,44.17,44.12,44.17,1500.0,43.8919,43.9218,43.8721,43.9218,1500.0
2012-07-05 12:30:00,44.21,44.21,44.12,44.14,900.0,43.9615,43.9615,43.8721,43.8919,900.0
2012-07-05 12:35:00,44.15,44.15,44.14,44.14,400.0,43.9019,43.9019,43.8919,43.8919,400.0
2012-07-05 12:40:00,44.16,44.16,44.1,44.15,4300.0,43.9118,43.9118,43.8522,43.9019,4300.0
2012-07-05 12:45:00,44.22,44.22,44.11,44.11,1600.0,43.9715,43.9715,43.8621,43.8621,1600.0
2012-07-05 12:50:00,44.11,44.15,44.1,44.11,1400.0,43.8621,43.9019,43.8522,43.8621,1400.0
2012-07-05 12:55:00,44.14,44.17,44.12,44.14,800.0,43.8919,43.9218,43.8721,43.8919,800.0
2012-07-05 13:00:00,44.17,44.18,44.15,44.18,600.0,43.9218,43.9317,43.9019,43.9317,600.0
2012-07-05 13:05:00,44.15,44.21,44.15,44.17,1000.0,43.9019,43.9615,43.9019,43.9218,1000.0
2012-07-05 13:10:00,44.13,44.18,44.13,44.14,3800.0,43.882,43.9317,43.882,43.8919,3800.0
2012-07-05 13:15:00,44.12,44.15,44.1,44.15,1500.0,43.8721,43.9019,43.8522,43.9019,1500.0
2012-07-05 13:20:00,44.15,44.15,44.12,44.12,900.0,43.9019,43.9019,43.8721,43.8721,900.0
2012-07-05 13:25:00,44.16,44.16,44.12,44.12,400.0,43.9118,43.9118,43.8721,43.8721,400.0
2012-07-05 13:30:00,44.12,44.15,44.0,44.05,5900.0,43.8721,43.9019,43.7527,43.8024,5900.0
2012-07-05 13:35:00,44.06,44.06,44.03,44.04,2200.0,43.8124,43.8124,43.7826,43.7925,2200.0
2012-07-05 13:40:00,44.03,44.04,44.0,44.0,700.0,43.7826,43.7925,43.7527,43.7527,700.0
2012-07-05 13:45:00,44.03,44.11,44.03,44.07,800.0,43.7826,43.8621,43.7826,43.8223,800.0
2012-07-05 13:50:00,44.05,44.05,44.01,44.03,700.0,43.8024,43.8024,43.7627,43.7826,700.0
2012-07-05 13:55:00,44.03,44.03,44.0,44.0,600.0,43.7826,43.7826,43.7527,43.7527,600.0
2012-07-05 14:00:00,44.01,44.01,43.99,44.01,1300.0,43.7627,43.7627,43.7428,43.7627,1300.0
2012-07-05 14:05:00,44.03,44.08,44.03,44.05,1000.0,43.7826,43.8323,43.7826,43.8024,1000.0
2012-07-05 14:10:00,44.03,44.03,44.03,44.03,300.0,43.7826,43.7826,43.7826,43.7826,300.0
2012-07-05 14:15:00,44.04,44.05,44.04,44.04,600.0,43.7925,43.8024,43.7925,43.7925,600.0
2012-07-05 14:20:00,44.02,44.04,44.0,44.04,1400.0,43.7726,43.7925,43.7527,43.7925,1400.0
2012-07-05 14:25:00,44.04,44.04,44.04,44.04,100.0,43.7925,43.7925,43.7925,43.7925,100.0
2012-07-05 14:30:00,44.05,44.06,44.04,44.04,1300.0,43.8024,43.8124,43.7925,43.7925,1300.0
2012-07-05 14:35:00,44.04,44.04,44.0,44.01,1800.0,43.7925,43.7925,43.7527,43.7627,1800.0
2012-07-05 14:40:00,44.05,44.07,44.02,44.02,2100.0,43.8024,43.8223,43.7726,43.7726,2100.0
2012-07-05 14:45:00,44.08,44.08,44.04,44.04,4100.0,43.8323,43.8323,43.7925,43.7925,4100.0
2012-07-05 14:50:00,44.05,44.07,44.03,44.03,2000.0,43.8024,43.8223,43.7826,43.7826,2000.0
2012-07-05 14:55:00,44.04,44.04,44.04,44.04,100.0,43.7925,43.7925,43.7925,43.7925,100.0
2012-07-05 15:00:00,44.06,44.08,44.02,44.07,3000.0,43.8124,43.8323,43.7726,43.8223,3000.0
2012-07-05 15:05:00,44.09,44.12,44.05,44.08,2100.0,43.8422,43.8721,43.8024,43.8323,2100.0
2012-07-05 15:10:00,44.08,44.11,44.04,44.07,2800.0,43.8323,43.8621,43.7925,43.8223,2800.0
2012-07-05 15:15:00,44.07,44.08,44.05,44.05,2300.0,43.8223,43.8323,43.8024,43.8024,2300.0
2012-07-05 15:20:00,44.05,44.1,44.0,44.04,2300.0,43.8024,43.8522,43.7527,43.7925,2300.0
2012-07-05 15:25:00,44.09,44.09,44.06,44.09,1300.0,43.8422,43.8422,43.8124,43.8422,1300.0
2012-07-05 15:30:00,44.1,44.1,43.96,44.04,4600.0,43.8522,43.8522,43.713,43.7925,4600.0
2012-07-05 15:35:00,44.06,44.07,44.01,44.06,4900.0,43.8124,43.8223,43.7627,43.8124,4900.0
2012-07-05 15:40:00,44.05,44.11,44.0,44.04,6500.0,43.8024,43.8621,43.7527,43.7925,6500.0
2012-07-05 15:45:00,44.01,44.07,44.01,44.04,6900.0,43.7627,43.8223,43.7627,43.7925,6900.0
2012-07-05 15:50:00,44.09,44.1,44.02,44.07,7800.0,43.8422,43.8522,43.7726,43.8223,7800.0
2012-07-05 15:55:00,44.07,44.08,44.0,44.01,13200.0,43.8223,43.8323,43.7527,43.7627,13200.0
2012-07-06 09:30:00,43.5,43.62,43.5,43.59,2800.0,43.2555,43.3749,43.2555,43.345,2800.0
2012-07-06 09:35:00,43.62,43.62,43.56,43.59,500.0,43.3749,43.3749,43.3152,43.345,500.0
2012-07-06 09:40:00,43.54,43.61,43.47,43.61,2200.0,43.2953,43.3649,43.2257,43.3649,2200.0
2012-07-06 09:45:00,43.53,43.56,43.49,43.56,1100.0,43.2854,43.3152,43.2456,43.3152,1100.0
2012-07-06 09:50:00,43.55,43.55,43.5,43.5,600.0,43.3053,43.3053,43.2555,43.2555,600.0
2012-07-06 09:55:00,43.48,43.58,43.48,43.58,800.0,43.2357,43.3351,43.2357,43.3351,800.0
2012-07-06 10:00:00,43.63,43.63,43.52,43.53,1300.0,43.3848,43.3848,43.2754,43.2854,1300.0
2012-07-06 10:05:00,43.49,43.5,43.4,43.4,2600.0,43.2456,43.2555,43.1561,43.1561,2600.0
2012-07-06 10:10:00,43.35,43.39,43.3,43.39,700.0,43.1064,43.1462,43.0567,43.1462,700.0
2012-07-06 10:15:00,43.28,43.31,43.26,43.31,800.0,43.0368,43.0666,43.0169,43.0666,800.0
2012-07-06 10:20:00,43.31,43.41,43.31,43.41,1400.0,43.0666,43.166,43.0666,43.166,1400.0
2012-07-06 10:25:00,43.34,43.37,43.34,43.37,400.0,43.0964,43.1263,43.0964,43.1263,400.0
2012-07-06 10:30:00,43.26,43.27,43.12,43.25,2300.0,43.0169,43.0268,42.8777,43.0069,2300.0
2012-07-06 10:35:00,43.33,43.33,43.33,43.33,200.0,43.0865,43.0865,43.0865,43.0865,200.0
2012-07-06 10:40:00,43.34,43.37,43.34,43.36,1200.0,43.0964,43.1263,43.0964,43.1163,1200.0
2012-07-06 10:45:00,43.27,43.27,43.27,43.27,600.0,43.0268,43.0268,43.0268,43.0268,600.0
2012-07-06 10:50:00,43.25,43.27,43.25,43.27,200.0,43.0069,43.0268,43.0069,43.0268,200.0
2012-07-06 10:55:00,43.26,43.27,43.26,43.27,800.0,43.0169,43.0268,43.0169,43.0268,800.0
2012-07-06 11:00:00,43.25,43.29,43.25,43.29,700.0,43.0069,43.0467,43.0069,43.0467,700.0
2012-07-06 11:05:00,43.28,43.28,43.28,43.28,300.0,43.0368,43.0368,43.0368,43.0368,300.0
2012-07-06 11:10:00,43.27,43.27,43.24,43.27,400.0,43.0268,43.0268,42.997,43.0268,400.0
2012-07-06 11:15:00,43.23,43.27,43.23,43.27,1700.0,42.9871,43.0268,42.9871,43.0268,1700.0
2012-07-06 11:20:00,43.27,43.27,43.23,43.24,1200.0,43.0268,43.0268,42.9871,42.997,1200.0
2012-07-06 11:25:00,43.25,43.25,43.22,43.25,500.0,43.0069,43.0069,42.9771,43.0069,500.0
2012-07-06 11:30:00,43.25,43.25,43.22,43.22,200.0,43.0069,43.0069,42.9771,42.9771,200.0
2012-07-06 11:35:00,43.24,43.25,43.22,43.23,1400.0,42.997,43.0069,42.9771,42.9871,1400.0
2012-07-06 11:40:00,43.23,43.23,43.21,43.21,500.0,42.9871,42.9871,42.9672,42.9672,500.0
2012-07-06 11:45:00,43.21,43.21,43.21,43.21,200.0,42.9672,42.9672,42.9672,42.9672,200.0
2012-07-06 11:50:00,43.19,43.21,43.09,43.15,2500.0,42.9473,42.9672,42.8478,42.9075,2500.0
2012-07-06 11:55:00,43.12,43.12,43.12,43.12,100.0,42.8777,42.8777,42.8777,42.8777,100.0
2012-07-06 12:00:00,43.14,43.19,43.11,43.16,1000.0,42.8976,42.9473,42.8677,42.9175,1000.0
2012-07-06 12:05:00,43.21,43.25,43.21,43.25,1100.0,42.9672,43.0069,42.9672,43.0069,1100.0
2012-07-06 12:10:00,43.26,43.26,43.26,43.26,200.0,43.0169,43.0169,43.0169,43.0169,200.0
2012-07-06 12:15:00,43.26,43.26,43.26,43.26,0.0,43.0169,43.0169,43.0169,43.0169,0.0
2012-07-06 12:20:00,43.27,43.27,43.19,43.19,1800.0,43.0268,43.0268,42.9473,42.9473,1800.0
2012-07-06 12:25:00,43.2,43.25,43.18,43.25,700.0,42.9572,43.0069,42.9373,43.0069,700.0
2012-07-06 12:30:00,43.25,43.31,43.19,43.31,1200.0,43.0069,43.0666,42.9473,43.0666,1200.0
2012-07-06 12:35:00,43.31,43.34,43.3,43.34,1000.0,43.0666,43.0964,43.0567,43.0964,1000.0
2012-07-06 12:40:00,43.34,43.35,43.34,43.35,1100.0,43.0964,43.1064,43.0964,43.1064,1100.0
2012-07-06 12:45:00,43.37,43.39,43.37,43.39,200.0,43.1263,43.1462,43.1263,43.1462,200.0
2012-07-06 12:50:00,43.37,43.37,43.34,43.34,300.0,43.1263,43.1263,43.0964,43.0964,300.0
2012-07-06 12:55:00,43.36,43.36,43.3,43.3,200.0,43.1163,43.1163,43.0567,43.0567,200.0
2012-07-06 13:00:00,43.33,43.34,43.33,43.34,300.0,43.0865,43.0964,43.0865,43.0964,300.0
2012-07-06 13:05:00,43.33,43.33,43.31,43.31,500.0,43.0865,43.0865,43.0666,43.0666,500.0
2012-07-06 13:10:00,43.28,43.28,43.25,43.25,200.0,43.0368,43.0368,43.0069,43.0069,200.0
2012-07-06 13:15:00,43.26,43.31,43.26,43.31,1200.0,43.0169,43.0666,43.0169,43.0666,1200.0
2012-07-06 13:20:00,43.29,43.29,43.22,43.22,3300.0,43.0467,43.0467,42.9771,42.9771,3300.0
2012-07-06 13:25:00,43.23,43.23,43.23,43.23,200.0,42.9871,42.9871,42.9871,42.9871,200.0
2012-07-06 13:30:00,43.24,43.24,43.19,43.22,1000.0,42.997,42.997,42.9473,42.9771,1000.0
2012-07-06 13:35:00,43.22,43.22,43.22,43.22,0.0,42.9771,42.9771,42.9771,42.9771,0.0
2012-07-06 13:40:00,43.25,43.25,43.18,43.23,600.0,43.0069,43.0069,42.9373,42.9871,600.0
2012-07-06 13:45:00,43.19,43.22,43.19,43.22,500.0,42.9473,42.9771,42.9473,42.9771,500.0
2012-07-06 13:50:00,43.22,43.22,43.22,43.22,0.0,42.9771,42.9771,42.9771,42.9771,0.0
2012-07-06 13:55:00,43.23,43.25,43.23,43.25,500.0,42.9871,43.0069,42.9871,43.0069,500.0
2012-07-06 14:00:00,43.28,43.28,43.24,43.24,200.0,43.0368,43.0368,42.997,42.997,200.0
2012-07-06 14:05:00,43.23,43.26,43.21,43.22,2000.0,42.9871,43.0169,42.9672,42.9771,2000.0
2012-07-06 14:10:00,43.21,43.22,43.21,43.22,1100.0,42.9672,42.9771,42.9672,42.9771,1100.0
2012-07-06 14:15:00,43.21,43.22,43.2,43.22,1200.0,42.9672,42.9771,42.9572,42.9771,1200.0
2012-07-06 14:20:00,43.21,43.25,43.21,43.25,600.0,42.9672,43.0069,42.9672,43.0069,600.0
2012-07-06 14:25:00,43.25,43.26,43.25,43.26,700.0,43.0069,43.0169,43.0069,43.0169,700.0
2012-07-06 14:30:00,43.26,43.27,43.26,43.27,1400.0,43.0169,43.0268,43.0169,43.0268,1400.0
2012-07-06 14:35:00,43.25,43.25,43.25,43.25,100.0,43.0069,43.0069,43.0069,43.0069,100.0
2012-07-06 14:40:00,43.22,43.22,43.14,43.15,1200.0,42.9771,42.9771,42.8976,42.9075,1200.0
2012-07-06 14:45:00,43.14,43.15,43.14,43.15,200.0,42.8976,42.9075,42.8976,42.9075,200.0
2012-07-06 14:50:00,43.14,43.15,43.12,43.12,300.0,42.8976,42.9075,42.8777,42.8777,300.0
2012-07-06 14:55:00,43.12,43.12,43.04,43.04,400.0,42.8777,42.8777,42.7981,42.7981,400.0
2012-07-06 15:00:00,43.04,43.05,43.04,43.05,1000.0,42.7981,42.8081,42.7981,42.8081,1000.0
2012-07-06 15:05:00,43.05,43.11,43.05,43.11,2100.0,42.8081,42.8677,42.8081,42.8677,2100.0
2012-07-06 15:10:00,43.08,43.12,43.08,43.12,900.0,42.8379,42.8777,42.8379,42.8777,900.0
2012-07-06 15:15:00,43.19,43.37,43.17,43.37,2800.0,42.9473,43.1263,42.9274,43.1263,2800.0
2012-07-06 15:20:00,43.33,43.33,43.27,43.3,4800.0,43.0865,43.0865,43.0268,43.0567,4800.0
2012-07-06 15:25:00,43.3,43.42,43.3,43.41,2300.0,43.0567,43.176,43.0567,43.166,2300.0
2012-07-06 15:30:00,43.41,43.44,43.41,43.42,1100.0,43.166,43.1959,43.166,43.176,1100.0
2012-07-06 15:35:00,43.4,43.42,43.4,43.42,2300.0,43.1561,43.176,43.1561,43.176,2300.0
2012-07-06 15:40:00,43.42,43.48,43.41,43.45,3300.0,43.176,43.2357,43.166,43.2058,3300.0
2012-07-06 15:45:00,43.45,43.57,43.45,43.54,5000.0,43.2058,43.3251,43.2058,43.2953,5000.0
2012-07-06 15:50:00,43.52,43.57,43.46,43.56,4400.0,43.2754,43.3251,43.2158,43.3152,4400.0
2012-07-06 15:55:00,43.55,43.58,43.48,43.53,16800.0,43.3053,43.3351,43.2357,43.2854,16800.0
2012-07-09 09:30:00,43.39,43.51,43.39,43.51,1000.0,43.1462,43.2655,43.1462,43.2655,1000.0
2012-07-09 09:35:00,43.51,43.51,43.51,43.51,200.0,43.2655,43.2655,43.2655,43.2655,200.0
2012-07-09 09:40:00,43.42,43.42,43.42,43.42,200.0,43.176,43.176,43.176,43.176,200.0
2012-07-09 09:45:00,43.3,43.3,43.27,43.29,600.0,43.0567,43.0567,43.0268,43.0467,600.0
2012-07-09 09:50:00,43.3,43.3,43.28,43.28,600.0,43.0567,43.0567,43.0368,43.0368,600.0
2012-07-09 09:55:00,43.3,43.33,43.3,43.33,200.0,43.0567,43.0865,43.0567,43.0865,200.0
2012-07-09 10:00:00,43.26,43.26,43.2,43.21,600.0,43.0169,43.0169,42.9572,42.9672,600.0
2012-07-09 10:05:00,43.25,43.31,43.25,43.31,400.0,43.0069,43.0666,43.0069,43.0666,400.0
2012-07-09 10:10:00,43.29,43.29,43.29,43.29,100.0,43.0467,43.0467,43.0467,43.0467,100.0
2012-07-09 10:15:00,43.24,43.29,43.24,43.29,400.0,42.997,43.0467,42.997,43.0467,400.0
2012-07-09 10:20:00,43.21,43.24,43.21,43.22,1200.0,42.9672,42.997,42.9672,42.9771,1200.0
2012-07-09 10:25:00,43.2,43.34,43.2,43.33,2400.0,42.9572,43.0964,42.9572,43.0865,2400.0
2012-07-09 10:30:00,43.23,43.25,43.21,43.21,1600.0,42.9871,43.0069,42.9672,42.9672,1600.0
2012-07-09 10:35:00,43.18,43.36,43.18,43.36,1300.0,42.9373,43.1163,42.9373,43.1163,1300.0
2012-07-09 10:40:00,43.35,43.35,43.26,43.33,2100.0,43.1064,43.1064,43.0169,43.0865,2100.0
2012-07-09 10:45:00,43.34,43.37,43.34,43.37,700.0,43.0964,43.1263,43.0964,43.1263,700.0
2012-07-09 10:50:00,43.41,43.48,43.41,43.48,800.0,43.166,43.2357,43.166,43.2357,800.0
2012-07-09 10:55:00,43.47,43.52,43.43,43.52,1100.0,43.2257,43.2754,43.1859,43.2754,1100.0
2012-07-09 11:00:00,43.56,43.56,43.56,43.56,100.0,43.3152,43.3152,43.3152,43.3152,100.0
2012-07-09 11:05:00,43.56,43.56,43.51,43.55,300.0,43.3152,43.3152,43.2655,43.3053,300.0
2012-07-09 11:10:00,43.52,43.54,43.52,43.54,1100.0,43.2754,43.2953,43.2754,43.2953,1100.0
2012-07-09 11:15:00,43.54,43.56,43.5,43.56,1300.0,43.2953,43.3152,43.2555,43.3152,1300.0
2012-07-09 11:20:00,43.59,43.59,43.59,43.59,100.0,43.345,43.345,43.345,43.345,100.0
2012-07-09 11:25:00,43.55,43.59,43.53,43.53,1800.0,43.3053,43.345,43.2854,43.2854,1800.0
2012-07-09 11:30:00,43.57,43.57,43.49,43.49,1400.0,43.3251,43.3251,43.2456,43.2456,1400.0
2012-07-09 11:35:00,43.49,43.54,43.49,43.54,1100.0,43.2456,43.2953,43.2456,43.2953,1100.0
2012-07-09 11:40:00,43.56,43.58,43.55,43.58,1100.0,43.3152,43.3351,43.3053,43.3351,1100.0
2012-07-09 11:45:00,43.58,43.58,43.58,43.58,0.0,43.3351,43.3351,43.3351,43.3351,0.0
2012-07-09 11:50:00,43.59,43.59,43.55,43.58,600.0,43.345,43.345,43.3053,43.3351,600.0
2012-07-09 11:55:00,43.54,43.54,43.46,43.46,2000.0,43.2953,43.2953,43.2158,43.2158,2000.0
2012-07-09 12:00:00,43.34,43.35,43.34,43.35,200.0,43.0964,43.1064,43.0964,43.1064,200.0
2012-07-09 12:05:00,43.34,43.34,43.34,43.34,300.0,43.0964,43.0964,43.0964,43.0964,300.0
2012-07-09 12:10:00,43.29,43.29,43.29,43.29,100.0,43.0467,43.0467,43.0467,43.0467,100.0
2012-07-09 12:15:00,43.3,43.36,43.3,43.36,1200.0,43.0567,43.1163,43.0567,43.1163,1200.0
2012-07-09 12:20:00,43.38,43.47,43.38,43.45,1400.0,43.1362,43.2257,43.1362,43.2058,1400.0
2012-07-09 12:25:00,43.41,43.45,43.41,43.43,500.0,43.166,43.2058,43.166,43.1859,500.0
2012-07-09 12:30:00,43.42,43.42,43.42,43.42,100.0,43.176,43.176,43.176,43.176,100.0
2012-07-09 12:35:00,43.41,43.41,43.37,43.37,700.0,43.166,43.166,43.1263,43.1263,700.0
2012-07-09 12:40:00,43.41,43.41,43.41,43.41,200.0,43.166,43.166,43.166,43.166,200.0
2012-07-09 12:45:00,43.39,43.43,43.38,43.43,600.0,43.1462,43.1859,43.1362,43.1859,600.0
2012-07-09 12:50:00,43.45,43.46,43.45,43.46,400.0,43.2058,43.2158,43.2058,43.2158,400.0
2012-07-09 12:55:00,43.44,43.48,43.44,43.45,1400.0,43.1959,43.2357,43.1959,43.2058,1400.0
2012-07-09 13:00:00,43.46,43.49,43.46,43.49,800.0,43.2158,43.2456,43.2158,43.2456,800.0
2012-07-09 13:05:00,43.48,43.49,43.45,43.49,1900.0,43.2357,43.2456,43.2058,43.2456,1900.0
2012-07-09 13:10:00,43.49,43.53,43.49,43.51,1800.0,43.2456,43.2854,43.2456,43.2655,1800.0
2012-07-09 13:15:00,43.49,43.59,43.49,43.59,1600.0,43.2456,43.345,43.2456,43.345,1600.0
2012-07-09 13:20:00,43.59,43.63,43.59,43.63,900.0,43.345,43.3848,43.345,43.3848,900.0
2012-07-09 13:25:00,43.62,43.72,43.62,43.72,2500.0,43.3749,43.4743,43.3749,43.4743,2500.0
2012-07-09 13:30:00,43.78,43.78,43.7,43.7,700.0,43.534,43.534,43.4544,43.4544,700.0
2012-07-09 13:35:00,43.65,43.76,43.65,43.76,1400.0,43.4047,43.5141,43.4047,43.5141,1400.0
2012-07-09 13:40:00,43.72,43.78,43.72,43.78,2100.0,43.4743,43.534,43.4743,43.534,2100.0
2012-07-09 13:45:00,43.77,43.8,43.76,43.8,1100.0,43.524,43.5539,43.5141,43.5539,1100.0
2012-07-09 13:50:00,43.8,43.81,43.76,43.8,1500.0,43.5539,43.5638,43.5141,43.5539,1500.0
2012-07-09 13:55:00,43.76,43.82,43.76,43.82,1100.0,43.5141,43.5737,43.5141,43.5737,1100.0
2012-07-09 14:00:00,43.83,43.83,43.76,43.77,1900.0,43.5837,43.5837,43.5141,43.524,1900.0
2012-07-09 14:05:00,43.78,43.79,43.77,43.77,600.0,43.534,43.5439,43.524,43.524,600.0
2012-07-09 14:10:00,43.82,43.86,43.82,43.82,1700.0,43.5737,43.6135,43.5737,43.5737,1700.0
2012-07-09 14:15:00,43.78,43.82,43.76,43.78,800.0,43.534,43.5737,43.5141,43.534,800.0
2012-07-09 14:20:00,43.8,43.8,43.8,43.8,300.0,43.5539,43.5539,43.5539,43.5539,300.0
2012-07-09 14:25:00,43.79,43.8,43.76,43.76,1900.0,43.5439,43.5539,43.5141,43.5141,1900.0
2012-07-09 14:30:00,43.75,43.8,43.75,43.8,300.0,43.5041,43.5539,43.5041,43.5539,300.0
2012-07-09 14:35:00,43.79,43.8,43.76,43.8,1000.0,43.5439,43.5539,43.5141,43.5539,1000.0
2012-07-09 14:40:00,43.8,43.8,43.76,43.77,1000.0,43.5539,43.5539,43.5141,43.524,1000.0
2012-07-09 14:45:00,43.75,43.75,43.7,43.7,1600.0,43.5041,43.5041,43.4544,43.4544,1600.0
2012-07-09 14:50:00,43.7,43.72,43.7,43.7,1500.0,43.4544,43.4743,43.4544,43.4544,1500.0
2012-07-09 14:55:00,43.7,43.72,43.69,43.71,600.0,43.4544,43.4743,43.4445,43.4644,600.0
2012-07-09 15:00:00,43.71,43.73,43.69,43.7,2200.0,43.4644,43.4842,43.4445,43.4544,2200.0
2012-07-09 15:05:00,43.71,43.76,43.69,43.74,2600.0,43.4644,43.5141,43.4445,43.4942,2600.0
2012-07-09 15:10:00,43.76,43.76,43.73,43.73,600.0,43.5141,43.5141,43.4842,43.4842,600.0
2012-07-09 15:15:00,43.74,43.75,43.72,43.75,1600.0,43.4942,43.5041,43.4743,43.5041,1600.0
2012-07-09 15:20:00,43.75,43.75,43.6,43.63,4500.0,43.5041,43.5041,43.355,43.3848,4500.0
2012-07-09 15:25:00,43.63,43.71,43.59,43.62,3100.0,43.3848,43.4644,43.345,43.3749,3100.0
2012-07-09 15:30:00,43.65,43.67,43.61,43.63,1300.0,43.4047,43.4246,43.3649,43.3848,1300.0
2012-07-09 15:35:00,43.65,43.69,43.64,43.69,3600.0,43.4047,43.4445,43.3948,43.4445,3600.0
2012-07-09 15:40:00,43.67,43.7,43.64,43.68,1800.0,43.4246,43.4544,43.3948,43.4345,1800.0
2012-07-09 15:45:00,43.68,43.76,43.65,43.76,5200.0,43.4345,43.5141,43.4047,43.5141,5200.0
2012-07-09 15:50:00,43.74,43.74,43.67,43.71,3400.0,43.4942,43.4942,43.4246,43.4644,3400.0
2012-07-09 15:55:00,43.71,43.71,43.66,43.67,16200.0,43.4644,43.4644,43.4146,43.4246,16200.0
2012-07-10 09:30:00,43.88,43.88,43.57,43.75,3400.0,43.6334,43.6334,43.3251,43.5041,3400.0
2012-07-10 09:35:00,43.75,43.87,43.75,43.87,700.0,43.5041,43.6235,43.5041,43.6235,700.0
2012-07-10 09:40:00,43.82,43.82,43.82,43.82,200.0,43.5737,43.5737,43.5737,43.5737,200.0
2012-07-10 09:45:00,43.86,43.86,43.75,43.8,1600.0,43.6135,43.6135,43.5041,43.5539,1600.0
2012-07-10 09:50:00,43.76,43.78,43.75,43.78,600.0,43.5141,43.534,43.5041,43.534,600.0
2012-07-10 09:55:00,43.79,43.85,43.79,43.83,900.0,43.5439,43.6036,43.5439,43.5837,900.0
2012-07-10 10:00:00,43.8,43.83,43.8,43.82,600.0,43.5539,43.5837,43.5539,43.5737,600.0
2012-07-10 10:05:00,43.68,43.71,43.68,43.71,600.0,43.4345,43.4644,43.4345,43.4644,600.0
2012-07-10 10:10:00,43.57,43.63,43.57,43.63,300.0,43.3251,43.3848,43.3251,43.3848,300.0
2012-07-10 10:15:00,43.63,43.68,43.63,43.66,1300.0,43.3848,43.4345,43.3848,43.4146,1300.0
2012-07-10 10:20:00,43.65,43.72,43.65,43.72,500.0,43.4047,43.4743,43.4047,43.4743,500.0
2012-07-10 10:25:00,43.73,43.8,43.73,43.76,800.0,43.4842,43.5539,43.4842,43.5141,800.0
2012-07-10 10:30:00,43.76,43.78,43.72,43.72,1300.0,43.5141,43.534,43.4743,43.4743,1300.0
2012-07-10 10:35:00,43.64,43.65,43.59,43.65,600.0,43.3948,43.4047,43.345,43.4047,600.0
2012-07-10 10:40:00,43.66,43.66,43.59,43.59,200.0,43.4146,43.4146,43.345,43.345,200.0
2012-07-10 10:45:00,43.6,43.73,43.58,43.73,1100.0,43.355,43.4842,43.3351,43.4842,1100.0
2012-07-10 10:50:00,43.65,43.69,43.65,43.69,1000.0,43.4047,43.4445,43.4047,43.4445,1000.0
2012-07-10 10:55:00,43.65,43.68,43.61,43.65,1700.0,43.4047,43.4345,43.3649,43.4047,1700.0
2012-07-10 11:00:00,43.63,43.63,43.55,43.57,1600.0,43.3848,43.3848,43.3053,43.3251,1600.0
2012-07-10 11:05:00,43.53,43.53,43.45,43.45,500.0,43.2854,43.2854,43.2058,43.2058,500.0
2012-07-10 11:10:00,43.44,43.44,43.44,43.44,200.0,43.1959,43.1959,43.1959,43.1959,200.0
2012-07-10 11:15:00,43.41,43.41,43.36,43.38,1700.0,43.166,43.166,43.1163,43.1362,1700.0
2012-07-10 11:20:00,43.44,43.45,43.44,43.45,900.0,43.1959,43.2058,43.1959,43.2058,900.0
2012-07-10 11:25:00,43.52,43.52,43.48,43.49,1000.0,43.2754,43.2754,43.2357,43.2456,1000.0
2012-07-10 11:30:00,43.48,43.48,43.48,43.48,200.0,43.2357,43.2357,43.2357,43.2357,200.0
2012-07-10 11:35:00,43.55,43.55,43.55,43.55,100.0,43.3053,43.3053,43.3053,43.3053,100.0
2012-07-10 11:40:00,43.59,43.59,43.59,43.59,100.0,43.345,43.345,43.345,43.345,100.0
2012-07-10 11:45:00,43.59,43.65,43.59,43.63,900.0,43.345,43.4047,43.345,43.3848,900.0
2012-07-10 11:50:00,43.63,43.63,43.63,43.63,0.0,43.3848,43.3848,43.3848,43.3848,0.0
2012-07-10 11:55:00,43.6,43.6,43.54,43.57,1000.0,43.355,43.355,43.2953,43.3251,1000.0
2012-07-10 12:00:00,43.54,43.55,43.49,43.55,1200.0,43.2953,43.3053,43.2456,43.3053,1200.0
2012-07-10 12:05:00,43.52,43.52,43.52,43.52,100.0,43.2754,43.2754,43.2754,43.2754,100.0
2012-07-10 12:10:00,43.52,43.52,43.52,43.52,0.0,43.2754,43.2754,43.2754,43.2754,0.0
2012-07-10 12:15:00,43.51,43.52,43.48,43.52,700.0,43.2655,43.2754,43.2357,43.2754,700.0
2012-07-10 12:20:00,43.5,43.54,43.5,43.54,200.0,43.2555,43.2953,43.2555,43.2953,200.0
2012-07-10 12:25:00,43.51,43.51,43.51,43.51,100.0,43.2655,43.2655,43.2655,43.2655,100.0
2012-07-10 12:30:00,43.51,43.51,43.46,43.46,800.0,43.2655,43.2655,43.2158,43.2158,800.0
2012-07-10 12:35:00,43.46,43.5,43.46,43.49,300.0,43.2158,43.2555,43.2158,43.2456,300.0
2012-07-10 12:40:00,43.5,43.52,43.49,43.5,700.0,43.2555,43.2754,43.2456,43.2555,700.0
2012-07-10 12:45:00,43.52,43.52,43.49,43.49,200.0,43.2754,43.2754,43.2456,43.2456,200.0
2012-07-10 12:50:00,43.52,43.52,43.52,43.52,200.0,43.2754,43.2754,43.2754,43.2754,200.0
2012-07-10 12:55:00,43.48,43.48,43.44,43.45,600.0,43.2357,43.2357,43.1959,43.2058,600.0
2012-07-10 13:00:00,43.44,43.44,43.44,43.44,100.0,43.1959,43.1959,43.1959,43.1959,100.0
2012-07-10 13:05:00,43.44,43.44,43.44,43.44,0.0,43.1959,43.1959,43.1959,43.1959,0.0
2012-07-10 13:10:00,43.48,43.49,43.48,43.49,300.0,43.2357,43.2456,43.2357,43.2456,300.0
2012-07-10 13:15:00,43.47,43.49,43.47,43.49,200.0,43.2257,43.2456,43.2257,43.2456,200.0
2012-07-10 13:20:00,43.47,43.47,43.41,43.42,1500.0,43.2257,43.2257,43.166,43.176,1500.0
2012-07-10 13:25:00,43.37,43.4,43.31,43.31,1100.0,43.1263,43.1561,43.0666,43.0666,1100.0
2012-07-10 13:30:00,43.37,43.37,43.26,43.31,1600.0,43.1263,43.1263,43.0169,43.0666,1600.0
2012-07-10 13:35:00,43.32,43.32,43.28,43.28,300.0,43.0766,43.0766,43.0368,43.0368,300.0
2012-07-10 13:40:00,43.26,43.26,43.25,43.25,200.0,43.0169,43.0169,43.0069,43.0069,200.0
2012-07-10 13:45:00,43.27,43.27,43.27,43.27,100.0,43.0268,43.0268,43.0268,43.0268,100.0
2012-07-10 13:50:00,43.28,43.38,43.28,43.38,400.0,43.0368,43.1362,43.0368,43.1362,400.0
2012-07-10 13:55:00,43.35,43.35,43.27,43.27,1900.0,43.1064,43.1064,43.0268,43.0268,1900.0
2012-07-10 14:00:00,43.26,43.3,43.26,43.3,300.0,43.0169,43.0567,43.0169,43.0567,300.0
2012-07-10 14:05:00,43.3,43.3,43.3,43.3,0.0,43.0567,43.0567,43.0567,43.0567,0.0
2012-07-10 14:10:00,43.27,43.27,43.22,43.22,1700.0,43.0268,43.0268,42.9771,42.9771,1700.0
2012-07-10 14:15:00,43.2,43.21,43.2,43.21,1000.0,42.9572,42.9672,42.9572,42.9672,1000.0
2012-07-10 14:20:00,43.23,43.26,43.2,43.2,1800.0,42.9871,43.0169,42.9572,42.9572,1800.0
2012-07-10 14:25:00,43.22,43.25,43.22,43.25,400.0,42.9771,43.0069,42.9771,43.0069,400.0
2012-07-10 14:30:00,43.21,43.21,43.19,43.19,300.0,42.9672,42.9672,42.9473,42.9473,300.0
2012-07-10 14:35:00,43.18,43.2,43.12,43.2,1000.0,42.9373,42.9572,42.8777,42.9572,1000.0
2012-07-10 14:40:00,43.2,43.22,43.2,43.2,1800.0,42.9572,42.9771,42.9572,42.9572,1800.0
2012-07-10 14:45:00,43.21,43.21,43.21,43.21,200.0,42.9672,42.9672,42.9672,42.9672,200.0
2012-07-10 14:50:00,43.17,43.2,43.12,43.19,2600.0,42.9274,42.9572,42.8777,42.9473,2600.0
2012-07-10 14:55:00,43.18,43.25,43.17,43.23,2000.0,42.9373,43.0069,42.9274,42.9871,2000.0
2012-07-10 15:00:00,43.24,43.29,43.22,43.23,3200.0,42.997,43.0467,42.9771,42.9871,3200.0
2012-07-10 15:05:00,43.27,43.28,43.2,43.2,1600.0,43.0268,43.0368,42.9572,42.9572,1600.0
2012-07-10 15:10:00,43.17,43.17,43.12,43.12,600.0,42.9274,42.9274,42.8777,42.8777,600.0
2012-07-10 15:15:00,43.17,43.18,43.11,43.18,2700.0,42.9274,42.9373,42.8677,42.9373,2700.0
2012-07-10 15:20:00,43.16,43.16,43.11,43.12,1000.0,42.9175,42.9175,42.8677,42.8777,1000.0
2012-07-10 15:25:00,43.15,43.15,43.08,43.08,600.0,42.9075,42.9075,42.8379,42.8379,600.0
2012-07-10 15:30:00,43.13,43.14,43.07,43.1,1900.0,42.8876,42.8976,42.828,42.8578,1900.0
2012-07-10 15:35:00,43.11,43.12,43.09,43.09,700.0,42.8677,42.8777,42.8478,42.8478,700.0
2012-07-10 15:40:00,43.12,43.19,43.09,43.19,3200.0,42.8777,42.9473,42.8478,42.9473,3200.0
2012-07-10 15:45:00,43.16,43.18,43.1,43.18,7900.0,42.9175,42.9373,42.8578,42.9373,7900.0
2012-07-10 15:50:00,43.18,43.26,43.16,43.26,2700.0,42.9373,43.0169,42.9175,43.0169,2700.0
2012-07-10 15:55:00,43.25,43.3,43.2,43.25,16700.0,43.0069,43.0567,42.9572,43.0069,16700.0
2012-07-11 09:30:00,43.29,43.29,42.98,43.28,1100.0,43.0467,43.0467,42.7385,43.0368,1100.0
2012-07-11 09:35:00,43.4,43.4,43.33,43.33,200.0,43.1561,43.1561,43.0865,43.0865,200.0
2012-07-11 09:40:00,43.39,43.4,43.31,43.38,500.0,43.1462,43.1561,43.0666,43.1362,500.0
2012-07-11 09:45:00,43.31,43.54,43.31,43.54,1300.0,43.0666,43.2953,43.0666,43.2953,1300.0
2012-07-11 09:50:00,43.6,43.67,43.6,43.67,300.0,43.355,43.4246,43.355,43.4246,300.0
2012-07-11 09:55:00,43.69,43.7,43.69,43.7,200.0,43.4445,43.4544,43.4445,43.4544,200.0
2012-07-11 10:00:00,43.67,43.71,43.51,43.62,3000.0,43.4246,43.4644,43.2655,43.3749,3000.0
2012-07-11 10:05:00,43.62,43.74,43.62,43.65,700.0,43.3749,43.4942,43.3749,43.4047,700.0
2012-07-11 10:10:00,43.69,43.69,43.61,43.62,700.0,43.4445,43.4445,43.3649,43.3749,700.0
2012-07-11 10:15:00,43.52,43.52,43.5,43.51,500.0,43.2754,43.2754,43.2555,43.2655,500.0
2012-07-11 10:20:00,43.58,43.58,43.58,43.58,100.0,43.3351,43.3351,43.3351,43.3351,100.0
2012-07-11 10:25:00,43.53,43.53,43.49,43.49,1300.0,43.2854,43.2854,43.2456,43.2456,1300.0
2012-07-11 10:30:00,43.48,43.53,43.46,43.53,3100.0,43.2357,43.2854,43.2158,43.2854,3100.0
2012-07-11 10:35:00,43.51,43.51,43.49,43.5,800.0,43.2655,43.2655,43.2456,43.2555,800.0
2012-07-11 10:40:00,43.52,43.59,43.52,43.54,1000.0,43.2754,43.345,43.2754,43.2953,1000.0
2012-07-11 10:45:00,43.54,43.54,43.5,43.5,400.0,43.2953,43.2953,43.2555,43.2555,400.0
2012-07-11 10:50:00,43.5,43.5,43.5,43.5,100.0,43.2555,43.2555,43.2555,43.2555,100.0
2012-07-11 10:55:00,43.5,43.5,43.5,43.5,0.0,43.2555,43.2555,43.2555,43.2555,0.0
2012-07-11 11:00:00,43.49,43.62,43.49,43.62,600.0,43.2456,43.3749,43.2456,43.3749,600.0
2012-07-11 11:05:00,43.64,43.69,43.64,43.66,1100.0,43.3948,43.4445,43.3948,43.4146,1100.0
2012-07-11 11:10:00,43.59,43.59,43.59,43.59,300.0,43.345,43.345,43.345,43.345,300.0
2012-07-11 11:15:00,43.55,43.57,43.54,43.57,1000.0,43.3053,43.3251,43.2953,43.3251,1000.0
2012-07-11 11:20:00,43.58,43.63,43.54,43.63,500.0,43.3351,43.3848,43.2953,43.3848,500.0
2012-07-11 11:25:00,43.63,43.64,43.57,43.57,700.0,43.3848,43.3948,43.3251,43.3251,700.0
2012-07-11 11:30:00,43.57,43.57,43.57,43.57,300.0,43.3251,43.3251,43.3251,43.3251,300.0
2012-07-11 11:35:00,43.64,43.68,43.64,43.65,500.0,43.3948,43.4345,43.3948,43.4047,500.0
2012-07-11 11:40:00,43.67,43.67,43.62,43.62,1200.0,43.4246,43.4246,43.3749,43.3749,1200.0
2012-07-11 11:45:00,43.67,43.67,43.56,43.63,800.0,43.4246,43.4246,43.3152,43.3848,800.0
2012-07-11 11:50:00,43.66,43.66,43.66,43.66,200.0,43.4146,43.4146,43.4146,43.4146,200.0
2012-07-11 11:55:00,43.67,43.74,43.67,43.68,2200.0,43.4246,43.4942,43.4246,43.4345,2200.0
2012-07-11 12:00:00,43.68,43.74,43.68,43.74,700.0,43.4345,43.4942,43.4345,43.4942,700.0
2012-07-11 12:05:00,43.76,43.78,43.7,43.71,900.0,43.5141,43.534,43.4544,43.4644,900.0
2012-07-11 12:10:00,43.68,43.71,43.68,43.71,1300.0,43.4345,43.4644,43.4345,43.4644,1300.0
2012-07-11 12:15:00,43.71,43.73,43.71,43.73,300.0,43.4644,43.4842,43.4644,43.4842,300.0
2012-07-11 12:20:00,43.73,43.73,43.71,43.71,500.0,43.4842,43.4842,43.4644,43.4644,500.0
2012-07-11 12:25:00,43.7,43.72,43.7,43.72,800.0,43.4544,43.4743,43.4544,43.4743,800.0
2012-07-11 12:30:00,43.72,43.76,43.71,43.72,4200.0,43.4743,43.5141,43.4644,43.4743,4200.0
2012-07-11 12:35:00,43.73,43.74,43.73,43.74,600.0,43.4842,43.4942,43.4842,43.4942,600.0
2012-07-11 12:40:00,43.77,43.81,43.77,43.79,1900.0,43.524,43.5638,43.524,43.5439,1900.0
2012-07-11 12:45:00,43.75,43.75,43.75,43.75,200.0,43.5041,43.5041,43.5041,43.5041,200.0
2012-07-11 12:50:00,43.73,43.73,43.71,43.71,300.0,43.4842,43.4842,43.4644,43.4644,300.0
2012-07-11 12:55:00,43.74,43.78,43.72,43.78,400.0,43.4942,43.534,43.4743,43.534,400.0
2012-07-11 13:00:00,43.72,43.76,43.67,43.73,1600.0,43.4743,43.5141,43.4246,43.4842,1600.0
2012-07-11 13:05:00,43.71,43.74,43.71,43.74,500.0,43.4644,43.4942,43.4644,43.4942,500.0
2012-07-11 13:10:00,43.77,43.77,43.76,43.76,500.0,43.524,43.524,43.5141,43.5141,500.0
2012-07-11 13:15:00,43.71,43.74,43.64,43.66,4200.0,43.4644,43.4942,43.3948,43.4146,4200.0
2012-07-11 13:20:00,43.72,43.74,43.71,43.74,400.0,43.4743,43.4942,43.4644,43.4942,400.0
2012-07-11 13:25:00,43.74,43.74,43.74,43.74,100.0,43.4942,43.4942,43.4942,43.4942,100.0
2012-07-11 13:30:00,43.68,43.69,43.65,43.65,1000.0,43.4345,43.4445,43.4047,43.4047,1000.0
2012-07-11 13:35:00,43.65,43.68,43.65,43.68,200.0,43.4047,43.4345,43.4047,43.4345,200.0
2012-07-11 13:40:00,43.69,43.69,43.69,43.69,100.0,43.4445,43.4445,43.4445,43.4445,100.0
2012-07-11 13:45:00,43.72,43.73,43.71,43.73,800.0,43.4743,43.4842,43.4644,43.4842,800.0
2012-07-11 13:50:00,43.73,43.75,43.73,43.74,700.0,43.4842,43.5041,43.4842,43.4942,700.0
2012-07-11 13:55:00,43.77,43.79,43.74,43.74,700.0,43.524,43.5439,43.4942,43.4942,700.0
2012-07-11 14:00:00,43.79,43.84,43.57,43.62,2100.0,43.5439,43.5936,43.3251,43.3749,2100.0
2012-07-11 14:05:00,43.59,43.73,43.54,43.68,2300.0,43.345,43.4842,43.2953,43.4345,2300.0
2012-07-11 14:10:00,43.69,43.76,43.66,43.7,1600.0,43.4445,43.5141,43.4146,43.4544,1600.0
2012-07-11 14:15:00,43.65,43.71,43.65,43.7,1300.0,43.4047,43.4644,43.4047,43.4544,1300.0
2012-07-11 14:20:00,43.66,43.72,43.66,43.68,3700.0,43.4146,43.4743,43.4146,43.4345,3700.0
2012-07-11 14:25:00,43.65,43.73,43.65,43.73,1600.0,43.4047,43.4842,43.4047,43.4842,1600.0
2012-07-11 14:30:00,43.7,43.72,43.65,43.65,3200.0,43.4544,43.4743,43.4047,43.4047,3200.0
2012-07-11 14:35:00,43.66,43.7,43.66,43.69,900.0,43.4146,43.4544,43.4146,43.4445,900.0
2012-07-11 14:40:00,43.66,43.71,43.66,43.66,900.0,43.4146,43.4644,43.4146,43.4146,900.0
2012-07-11 14:45:00,43.71,43.73,43.68,43.7,3800.0,43.4644,43.4842,43.4345,43.4544,3800.0
2012-07-11 14:50:00,43.72,43.75,43.66,43.75,7800.0,43.4743,43.5041,43.4146,43.5041,7800.0
2012-07-11 14:55:00,43.73,43.78,43.73,43.78,1500.0,43.4842,43.534,43.4842,43.534,1500.0
2012-07-11 15:00:00,43.75,43.8,43.72,43.78,3700.0,43.5041,43.5539,43.4743,43.534,3700.0
2012-07-11 15:05:00,43.79,43.84,43.77,43.83,4300.0,43.5439,43.5936,43.524,43.5837,4300.0
2012-07-11 15:10:00,43.8,43.82,43.75,43.77,1300.0,43.5539,43.5737,43.5041,43.524,1300.0
2012-07-11 15:15:00,43.81,43.86,43.77,43.85,20300.0,43.5638,43.6135,43.524,43.6036,20300.0
2012-07-11 15:20:00,43.85,43.85,43.74,43.77,5000.0,43.6036,43.6036,43.4942,43.524,5000.0
2012-07-11 15:25:00,43.81,43.83,43.62,43.69,8800.0,43.5638,43.5837,43.3749,43.4445,8800.0
2012-07-11 15:30:00,43.65,43.75,43.64,43.68,9000.0,43.4047,43.5041,43.3948,43.4345,9000.0
2012-07-11 15:35:00,43.66,43.71,43.65,43.71,4300.0,43.4146,43.4644,43.4047,43.4644,4300.0
2012-07-11 15:40:00,43.72,43.81,43.71,43.77,17100.0,43.4743,43.5638,43.4644,43.524,17100.0
2012-07-11 15:45:00,43.75,43.86,43.73,43.84,13600.0,43.5041,43.6135,43.4842,43.5936,13600.0
2012-07-11 15:50:00,43.85,43.9,43.82,43.87,11700.0,43.6036,43.6533,43.5737,43.6235,11700.0
2012-07-11 15:55:00,43.84,43.88,43.78,43.87,26500.0,43.5936,43.6334,43.534,43.6235,26500.0
2012-07-12 09:30:00,43.58,43.71,43.34,43.34,1900.0,43.3351,43.4644,43.0964,43.0964,1900.0
2012-07-12 09:35:00,43.33,43.33,43.33,43.33,100.0,43.0865,43.0865,43.0865,43.0865,100.0
2012-07-12 09:40:00,43.28,43.3,43.24,43.27,1600.0,43.0368,43.0567,42.997,43.0268,1600.0
2012-07-12 09:45:00,43.24,43.28,43.2,43.28,1200.0,42.997,43.0368,42.9572,43.0368,1200.0
2012-07-12 09:50:00,43.29,43.35,43.26,43.35,800.0,43.0467,43.1064,43.0169,43.1064,800.0
2012-07-12 09:55:00,43.47,43.47,43.47,43.47,100.0,43.2257,43.2257,43.2257,43.2257,100.0
2012-07-12 10:00:00,43.35,43.49,43.35,43.46,1300.0,43.1064,43.2456,43.1064,43.2158,1300.0
2012-07-12 10:05:00,43.36,43.36,43.27,43.27,500.0,43.1163,43.1163,43.0268,43.0268,500.0
2012-07-12 10:10:00,43.3,43.35,43.3,43.34,1200.0,43.0567,43.1064,43.0567,43.0964,1200.0
2012-07-12 10:15:00,43.34,43.34,43.34,43.34,0.0,43.0964,43.0964,43.0964,43.0964,0.0
2012-07-12 10:20:00,43.43,43.48,43.43,43.47,900.0,43.1859,43.2357,43.1859,43.2257,900.0
2012-07-12 10:25:00,43.45,43.48,43.45,43.48,500.0,43.2058,43.2357,43.2058,43.2357,500.0
2012-07-12 10:30:00,43.48,43.5,43.48,43.5,1100.0,43.2357,43.2555,43.2357,43.2555,1100.0
2012-07-12 10:35:00,43.5,43.5,43.44,43.44,200.0,43.2555,43.2555,43.1959,43.1959,200.0
2012-07-12 10:40:00,43.44,43.44,43.35,43.35,600.0,43.1959,43.1959,43.1064,43.1064,600.0
2012-07-12 10:45:00,43.38,43.38,43.38,43.38,100.0,43.1362,43.1362,43.1362,43.1362,100.0
2012-07-12 10:50:00,43.35,43.4,43.32,43.35,1200.0,43.1064,43.1561,43.0766,43.1064,1200.0
2012-07-12 10:55:00,43.34,43.34,43.29,43.29,300.0,43.0964,43.0964,43.0467,43.0467,300.0
2012-07-12 11:00:00,43.33,43.36,43.18,43.36,2000.0,43.0865,43.1163,42.9373,43.1163,2000.0
2012-07-12 11:05:00,43.31,43.34,43.22,43.22,800.0,43.0666,43.0964,42.9771,42.9771,800.0
2012-07-12 11:10:00,43.25,43.25,43.07,43.08,54900.0,43.0069,43.0069,42.828,42.8379,54900.0
2012-07-12 11:15:00,43.1,43.11,42.99,43.0,1800.0,42.8578,42.8677,42.7484,42.7583,1800.0
2012-07-12 11:20:00,43.03,43.08,43.03,43.08,400.0,42.7882,42.8379,42.7882,42.8379,400.0
2012-07-12 11:25:00,43.15,43.15,43.12,43.12,200.0,42.9075,42.9075,42.8777,42.8777,200.0
2012-07-12 11:30:00,43.12,43.2,43.12,43.2,200.0,42.8777,42.9572,42.8777,42.9572,200.0
2012-07-12 11:35:00,43.13,43.13,43.13,43.13,100.0,42.8876,42.8876,42.8876,42.8876,100.0
2012-07-12 11:40:00,43.12,43.2,43.1,43.16,900.0,42.8777,42.9572,42.8578,42.9175,900.0
2012-07-12 11:45:00,43.19,43.24,43.18,43.24,700.0,42.9473,42.997,42.9373,42.997,700.0
2012-07-12 11:50:00,43.19,43.3,43.19,43.3,1000.0,42.9473,43.0567,42.9473,43.0567,1000.0
2012-07-12 11:55:00,43.34,43.34,43.34,43.34,100.0,43.0964,43.0964,43.0964,43.0964,100.0
2012-07-12 12:00:00,43.38,43.38,43.33,43.33,300.0,43.1362,43.1362,43.0865,43.0865,300.0
2012-07-12 12:05:00,43.34,43.34,43.29,43.29,600.0,43.0964,43.0964,43.0467,43.0467,600.0
2012-07-12 12:10:00,43.28,43.28,43.16,43.16,1200.0,43.0368,43.0368,42.9175,42.9175,1200.0
2012-07-12 12:15:00,43.14,43.14,43.14,43.14,100.0,42.8976,42.8976,42.8976,42.8976,100.0
2012-07-12 12:20:00,43.16,43.16,43.11,43.11,600.0,42.9175,42.9175,42.8677,42.8677,600.0
2012-07-12 12:25:00,43.14,43.14,43.14,43.14,100.0,42.8976,42.8976,42.8976,42.8976,100.0
2012-07-12 12:30:00,43.21,43.21,43.07,43.07,1000.0,42.9672,42.9672,42.828,42.828,1000.0
2012-07-12 12:35:00,43.05,43.11,43.05,43.11,200.0,42.8081,42.8677,42.8081,42.8677,200.0
2012-07-12 12:40:00,43.11,43.11,43.11,43.11,0.0,42.8677,42.8677,42.8677,42.8677,0.0
2012-07-12 12:45:00,43.12,43.12,43.12,43.12,100.0,42.8777,42.8777,42.8777,42.8777,100.0
2012-07-12 12:50:00,43.17,43.17,43.11,43.11,300.0,42.9274,42.9274,42.8677,42.8677,300.0
2012-07-12 12:55:00,43.1,43.15,43.1,43.15,200.0,42.8578,42.9075,42.8578,42.9075,200.0
2012-07-12 13:00:00,43.16,43.16,43.09,43.09,500.0,42.9175,42.9175,42.8478,42.8478,500.0
2012-07-12 13:05:00,43.16,43.27,43.15,43.27,7200.0,42.9175,43.0268,42.9075,43.0268,7200.0
2012-07-12 13:10:00,43.33,43.64,43.32,43.52,10900.0,43.0865,43.3948,43.0766,43.2754,10900.0
2012-07-12 13:15:00,43.5,43.57,43.33,43.33,23600.0,43.2555,43.3251,43.0865,43.0865,23600.0
2012-07-12 13:20:00,43.37,43.45,43.32,43.39,2100.0,43.1263,43.2058,43.0766,43.1462,2100.0
2012-07-12 13:25:00,43.35,43.44,43.3,43.31,1200.0,43.1064,43.1959,43.0567,43.0666,1200.0
2012-07-12 13:30:00,43.3,43.35,43.29,43.35,500.0,43.0567,43.1064,43.0467,43.1064,500.0
2012-07-12 13:35:00,43.35,43.41,43.35,43.41,400.0,43.1064,43.166,43.1064,43.166,400.0
2012-07-12 13:40:00,43.42,43.42,43.4,43.4,400.0,43.176,43.176,43.1561,43.1561,400.0
2012-07-12 13:45:00,43.37,43.39,43.31,43.36,1300.0,43.1263,43.1462,43.0666,43.1163,1300.0
2012-07-12 13:50:00,43.44,43.44,43.33,43.38,400.0,43.1959,43.1959,43.0865,43.1362,400.0
2012-07-12 13:55:00,43.38,43.38,43.38,43.38,0.0,43.1362,43.1362,43.1362,43.1362,0.0
2012-07-12 14:00:00,43.31,43.32,43.26,43.32,900.0,43.0666,43.0766,43.0169,43.0766,900.0
2012-07-12 14:05:00,43.31,43.46,43.3,43.45,1700.0,43.0666,43.2158,43.0567,43.2058,1700.0
2012-07-12 14:10:00,43.44,43.44,43.33,43.43,1100.0,43.1959,43.1959,43.0865,43.1859,1100.0
2012-07-12 14:15:00,43.44,43.49,43.33,43.33,1200.0,43.1959,43.2456,43.0865,43.0865,1200.0
2012-07-12 14:20:00,43.36,43.38,43.36,43.38,300.0,43.1163,43.1362,43.1163,43.1362,300.0
2012-07-12 14:25:00,43.39,43.46,43.36,43.36,1600.0,43.1462,43.2158,43.1163,43.1163,1600.0
2012-07-12 14:30:00,43.41,43.42,43.41,43.42,800.0,43.166,43.176,43.166,43.176,800.0
2012-07-12 14:35:00,43.43,43.45,43.41,43.43,1100.0,43.1859,43.2058,43.166,43.1859,1100.0
2012-07-12 14:40:00,43.43,43.47,43.43,43.47,300.0,43.1859,43.2257,43.1859,43.2257,300.0
2012-07-12 14:45:00,43.46,43.48,43.38,43.38,1400.0,43.2158,43.2357,43.1362,43.1362,1400.0
2012-07-12 14:50:00,43.41,43.47,43.36,43.36,1900.0,43.166,43.2257,43.1163,43.1163,1900.0
2012-07-12 14:55:00,43.41,43.41,43.33,43.34,1500.0,43.166,43.166,43.0865,43.0964,1500.0
2012-07-12 15:00:00,43.34,43.41,43.34,43.4,1100.0,43.0964,43.166,43.0964,43.1561,1100.0
2012-07-12 15:05:00,43.4,43.42,43.3,43.36,2200.0,43.1561,43.176,43.0567,43.1163,2200.0
2012-07-12 15:10:00,43.4,43.46,43.4,43.44,1500.0,43.1561,43.2158,43.1561,43.1959,1500.0
2012-07-12 15:15:00,43.45,43.46,43.26,43.35,3200.0,43.2058,43.2158,43.0169,43.1064,3200.0
2012-07-12 15:20:00,43.35,43.46,43.32,43.41,6000.0,43.1064,43.2158,43.0766,43.166,6000.0
2012-07-12 15:25:00,43.45,43.47,43.4,43.4,5200.0,43.2058,43.2257,43.1561,43.1561,5200.0
2012-07-12 15:30:00,43.39,43.53,43.39,43.49,1300.0,43.1462,43.2854,43.1462,43.2456,1300.0
2012-07-12 15:35:00,43.48,43.49,43.42,43.44,3400.0,43.2357,43.2456,43.176,43.1959,3400.0
2012-07-12 15:40:00,43.44,43.55,43.4,43.45,6600.0,43.1959,43.3053,43.1561,43.2058,6600.0
2012-07-12 15:45:00,43.43,43.5,43.41,43.47,3300.0,43.1859,43.2555,43.166,43.2257,3300.0
2012-07-12 15:50:00,43.4,43.44,43.29,43.34,4600.0,43.1561,43.1959,43.0467,43.0964,4600.0
2012-07-12 15:55:00,43.3,43.34,43.27,43.3,11200.0,43.0567,43.0964,43.0268,43.0567,11200.0
2012-07-13 09:30:00,43.5,43.54,43.38,43.54,2500.0,43.2555,43.2953,43.1362,43.2953,2500.0
2012-07-13 09:35:00,43.6,43.72,43.5,43.72,700.0,43.355,43.4743,43.2555,43.4743,700.0
2012-07-13 09:40:00,43.74,43.81,43.67,43.81,600.0,43.4942,43.5638,43.4246,43.5638,600.0
2012-07-13 09:45:00,43.8,43.82,43.77,43.82,1000.0,43.5539,43.5737,43.524,43.5737,1000.0
2012-07-13 09:50:00,43.84,43.85,43.74,43.76,4000.0,43.5936,43.6036,43.4942,43.5141,4000.0
2012-07-13 09:55:00,43.69,43.86,43.69,43.84,2000.0,43.4445,43.6135,43.4445,43.5936,2000.0
2012-07-13 10:00:00,43.85,43.92,43.85,43.86,2100.0,43.6036,43.6732,43.6036,43.6135,2100.0
2012-07-13 10:05:00,43.91,43.92,43.73,43.73,1900.0,43.6632,43.6732,43.4842,43.4842,1900.0
2012-07-13 10:10:00,43.73,43.85,43.73,43.85,300.0,43.4842,43.6036,43.4842,43.6036,300.0
2012-07-13 10:15:00,43.81,43.92,43.81,43.92,400.0,43.5638,43.6732,43.5638,43.6732,400.0
2012-07-13 10:20:00,43.89,43.92,43.89,43.92,700.0,43.6433,43.6732,43.6433,43.6732,700.0
2012-07-13 10:25:00,43.85,43.89,43.83,43.89,2400.0,43.6036,43.6433,43.5837,43.6433,2400.0
2012-07-13 10:30:00,43.89,43.93,43.82,43.82,10600.0,43.6433,43.6831,43.5737,43.5737,10600.0
2012-07-13 10:35:00,43.9,43.9,43.83,43.86,500.0,43.6533,43.6533,43.5837,43.6135,500.0
2012-07-13 10:40:00,43.86,43.86,43.83,43.86,400.0,43.6135,43.6135,43.5837,43.6135,400.0
2012-07-13 10:45:00,43.84,43.84,43.79,43.83,1900.0,43.5936,43.5936,43.5439,43.5837,1900.0
2012-07-13 10:50:00,43.89,43.89,43.89,43.89,200.0,43.6433,43.6433,43.6433,43.6433,200.0
2012-07-13 10:55:00,43.88,43.88,43.82,43.83,500.0,43.6334,43.6334,43.5737,43.5837,500.0
2012-07-13 11:00:00,43.86,43.88,43.84,43.88,4400.0,43.6135,43.6334,43.5936,43.6334,4400.0
2012-07-13 11:05:00,43.83,43.9,43.83,43.9,600.0,43.5837,43.6533,43.5837,43.6533,600.0
2012-07-13 11:10:00,43.9,43.92,43.85,43.9,12200.0,43.6533,43.6732,43.6036,43.6533,12200.0
2012-07-13 11:15:00,43.88,43.9,43.87,43.87,600.0,43.6334,43.6533,43.6235,43.6235,600.0
2012-07-13 11:20:00,43.87,43.87,43.87,43.87,200.0,43.6235,43.6235,43.6235,43.6235,200.0
2012-07-13 11:25:00,43.9,43.9,43.86,43.88,1000.0,43.6533,43.6533,43.6135,43.6334,1000.0
2012-07-13 11:30:00,43.9,43.94,43.88,43.9,4300.0,43.6533,43.6931,43.6334,43.6533,4300.0
2012-07-13 11:35:00,43.94,43.94,43.93,43.94,600.0,43.6931,43.6931,43.6831,43.6931,600.0
2012-07-13 11:40:00,43.97,44.0,43.97,43.99,600.0,43.7229,43.7527,43.7229,43.7428,600.0
2012-07-13 11:45:00,44.0,44.03,43.99,44.0,2600.0,43.7527,43.7826,43.7428,43.7527,2600.0
2012-07-13 11:50:00,44.0,44.09,44.0,44.09,1000.0,43.7527,43.8422,43.7527,43.8422,1000.0
2012-07-13 11:55:00,44.09,44.09,44.0,44.0,1300.0,43.8422,43.8422,43.7527,43.7527,1300.0
2012-07-13 12:00:00,44.07,44.11,44.02,44.09,1600.0,43.8223,43.8621,43.7726,43.8422,1600.0
2012-07-13 12:05:00,44.05,44.19,44.05,44.13,800.0,43.8024,43.9417,43.8024,43.882,800.0
2012-07-13 12:10:00,44.16,44.19,44.16,44.16,800.0,43.9118,43.9417,43.9118,43.9118,800.0
2012-07-13 12:15:00,44.15,44.2,44.11,44.17,21800.0,43.9019,43.9516,43.8621,43.9218,21800.0
2012-07-13 12:20:00,44.2,44.28,44.2,44.28,2900.0,43.9516,44.0312,43.9516,44.0312,2900.0
2012-07-13 12:25:00,44.3,44.32,44.3,44.32,300.0,44.051,44.0709,44.051,44.0709,300.0
2012-07-13 12:30:00,44.34,44.38,44.26,44.26,1400.0,44.0908,44.1306,44.0113,44.0113,1400.0
2012-07-13 12:35:00,44.35,44.35,44.27,44.28,500.0,44.1008,44.1008,44.0212,44.0312,500.0
2012-07-13 12:40:00,44.3,44.3,44.24,44.24,900.0,44.051,44.051,43.9914,43.9914,900.0
2012-07-13 12:45:00,44.25,44.29,44.25,44.29,1100.0,44.0013,44.0411,44.0013,44.0411,1100.0
2012-07-13 12:50:00,44.25,44.25,44.15,44.15,2800.0,44.0013,44.0013,43.9019,43.9019,2800.0
2012-07-13 12:55:00,44.15,44.19,44.15,44.19,1100.0,43.9019,43.9417,43.9019,43.9417,1100.0
2012-07-13 13:00:00,44.19,44.19,44.17,44.17,400.0,43.9417,43.9417,43.9218,43.9218,400.0
2012-07-13 13:05:00,44.18,44.18,44.17,44.18,800.0,43.9317,43.9317,43.9218,43.9317,800.0
2012-07-13 13:10:00,44.18,44.19,44.15,44.15,2400.0,43.9317,43.9417,43.9019,43.9019,2400.0
2012-07-13 13:15:00,44.18,44.18,44.13,44.15,1700.0,43.9317,43.9317,43.882,43.9019,1700.0
2012-07-13 13:20:00,44.12,44.12,44.09,44.09,2000.0,43.8721,43.8721,43.8422,43.8422,2000.0
2012-07-13 13:25:00,44.09,44.09,43.99,43.99,1700.0,43.8422,43.8422,43.7428,43.7428,1700.0
2012-07-13 13:30:00,44.01,44.02,44.0,44.0,800.0,43.7627,43.7726,43.7527,43.7527,800.0
2012-07-13 13:35:00,44.03,44.08,44.03,44.05,1000.0,43.7826,43.8323,43.7826,43.8024,1000.0
2012-07-13 13:40:00,44.02,44.12,44.02,44.07,1000.0,43.7726,43.8721,43.7726,43.8223,1000.0
2012-07-13 13:45:00,44.12,44.14,44.12,44.12,700.0,43.8721,43.8919,43.8721,43.8721,700.0
2012-07-13 13:50:00,44.16,44.16,44.11,44.15,2200.0,43.9118,43.9118,43.8621,43.9019,2200.0
2012-07-13 13:55:00,44.17,44.22,44.17,44.22,400.0,43.9218,43.9715,43.9218,43.9715,400.0
2012-07-13 14:00:00,44.23,44.23,44.19,44.19,600.0,43.9814,43.9814,43.9417,43.9417,600.0
2012-07-13 14:05:00,44.25,44.25,44.25,44.25,100.0,44.0013,44.0013,44.0013,44.0013,100.0
2012-07-13 14:10:00,44.27,44.27,44.27,44.27,100.0,44.0212,44.0212,44.0212,44.0212,100.0
2012-07-13 14:15:00,44.25,44.25,44.19,44.25,2100.0,44.0013,44.0013,43.9417,44.0013,2100.0
2012-07-13 14:20:00,44.27,44.34,44.27,44.29,400.0,44.0212,44.0908,44.0212,44.0411,400.0
2012-07-13 14:25:00,44.33,44.34,44.31,44.31,1700.0,44.0809,44.0908,44.061,44.061,1700.0
2012-07-13 14:30:00,44.33,44.36,44.33,44.33,900.0,44.0809,44.1107,44.0809,44.0809,900.0
2012-07-13 14:35:00,44.26,44.3,44.21,44.22,1500.0,44.0113,44.051,43.9615,43.9715,1500.0
2012-07-13 14:40:00,44.27,44.28,44.23,44.25,900.0,44.0212,44.0312,43.9814,44.0013,900.0
2012-07-13 14:45:00,44.31,44.31,44.26,44.3,1100.0,44.061,44.061,44.0113,44.051,1100.0
2012-07-13 14:50:00,44.33,44.34,44.3,44.3,400.0,44.0809,44.0908,44.051,44.051,400.0
2012-07-13 14:55:00,44.3,44.33,44.28,44.33,1400.0,44.051,44.0809,44.0312,44.0809,1400.0
2012-07-13 15:00:00,44.34,44.36,44.28,44.33,2800.0,44.0908,44.1107,44.0312,44.0809,2800.0
2012-07-13 15:05:00,44.3,44.34,44.29,44.33,5200.0,44.051,44.0908,44.0411,44.0809,5200.0
2012-07-13 15:10:00,44.33,44.4,44.33,44.35,5800.0,44.0809,44.1505,44.0809,44.1008,5800.0
2012-07-13 15:15:00,44.39,44.4,44.37,44.39,3400.0,44.1405,44.1505,44.1207,44.1405,3400.0
2012-07-13 15:20:00,44.39,44.39,44.26,44.29,4100.0,44.1405,44.1405,44.0113,44.0411,4100.0
2012-07-13 15:25:00,44.3,44.31,44.26,44.29,2000.0,44.051,44.061,44.0113,44.0411,2000.0
2012-07-13 15:30:00,44.24,44.27,44.21,44.22,2500.0,43.9914,44.0212,43.9615,43.9715,2500.0
2012-07-13 15:35:00,44.24,44.24,44.21,44.22,1800.0,43.9914,43.9914,43.9615,43.9715,1800.0
2012-07-13 15:40:00,44.21,44.37,44.21,44.32,6600.0,43.9615,44.1207,43.9615,44.0709,6600.0
2012-07-13 15:45:00,44.31,44.32,44.19,44.26,3700.0,44.061,44.0709,43.9417,44.0113,3700.0
2012-07-13 15:50:00,44.31,44.33,44.25,44.3,7000.0,44.061,44.0809,44.0013,44.051,7000.0
2012-07-13 15:55:00,44.33,44.37,44.27,44.28,18000.0,44.0809,44.1207,44.0212,44.0312,18000.0
2012-07-16 09:30:00,44.16,44.16,44.04,44.08,800.0,43.9118,43.9118,43.7925,43.8323,800.0
2012-07-16 09:35:00,44.08,44.08,44.01,44.01,700.0,43.8323,43.8323,43.7627,43.7627,700.0
2012-07-16 09:40:00,44.01,44.01,43.97,43.98,600.0,43.7627,43.7627,43.7229,43.7328,600.0
2012-07-16 09:45:00,43.93,43.98,43.93,43.98,700.0,43.6831,43.7328,43.6831,43.7328,700.0
2012-07-16 09:50:00,43.98,43.98,43.98,43.98,0.0,43.7328,43.7328,43.7328,43.7328,0.0
2012-07-16 09:55:00,43.96,43.96,43.86,43.86,600.0,43.713,43.713,43.6135,43.6135,600.0
2012-07-16 10:00:00,43.87,43.93,43.87,43.93,200.0,43.6235,43.6831,43.6235,43.6831,200.0
2012-07-16 10:05:00,43.88,43.9,43.88,43.88,500.0,43.6334,43.6533,43.6334,43.6334,500.0
2012-07-16 10:10:00,43.87,43.88,43.87,43.88,200.0,43.6235,43.6334,43.6235,43.6334,200.0
2012-07-16 10:15:00,43.92,43.96,43.85,43.96,1500.0,43.6732,43.713,43.6036,43.713,1500.0
2012-07-16 10:20:00,43.96,43.96,43.83,43.89,1000.0,43.713,43.713,43.5837,43.6433,1000.0
2012-07-16 10:25:00,43.89,44.0,43.87,43.93,2000.0,43.6433,43.7527,43.6235,43.6831,2000.0
2012-07-16 10:30:00,44.0,44.01,43.89,43.91,2700.0,43.7527,43.7627,43.6433,43.6632,2700.0
2012-07-16 10:35:00,43.95,44.07,43.91,44.04,3300.0,43.703,43.8223,43.6632,43.7925,3300.0
2012-07-16 10:40:00,44.05,44.11,43.99,44.11,1500.0,43.8024,43.8621,43.7428,43.8621,1500.0
2012-07-16 10:45:00,44.12,44.12,44.05,44.06,1600.0,43.8721,43.8721,43.8024,43.8124,1600.0
2012-07-16 10:50:00,44.09,44.09,44.02,44.02,900.0,43.8422,43.8422,43.7726,43.7726,900.0
2012-07-16 10:55:00,43.99,43.99,43.98,43.98,500.0,43.7428,43.7428,43.7328,43.7328,500.0
2012-07-16 11:00:00,43.99,44.01,43.98,43.99,1200.0,43.7428,43.7627,43.7328,43.7428,1200.0
2012-07-16 11:05:00,43.99,43.99,43.99,43.99,0.0,43.7428,43.7428,43.7428,43.7428,0.0
2012-07-16 11:10:00,44.02,44.12,44.02,44.12,1700.0,43.7726,43.8721,43.7726,43.8721,1700.0
2012-07-16 11:15:00,44.12,44.16,44.1,44.16,1800.0,43.8721,43.9118,43.8522,43.9118,1800.0
2012-07-16 11:20:00,44.16,44.16,44.16,44.16,0.0,43.9118,43.9118,43.9118,43.9118,0.0
2012-07-16 11:25:00,44.17,44.17,44.1,44.13,600.0,43.9218,43.9218,43.8522,43.882,600.0
2012-07-16 11:30:00,44.14,44.14,44.11,44.11,1400.0,43.8919,43.8919,43.8621,43.8621,1400.0
2012-07-16 11:35:00,44.14,44.14,44.14,44.14,100.0,43.8919,43.8919,43.8919,43.8919,100.0
2012-07-16 11:40:00,44.16,44.17,44.11,44.11,1000.0,43.9118,43.9218,43.8621,43.8621,1000.0
2012-07-16 11:45:00,44.1,44.12,44.06,44.12,1900.0,43.8522,43.8721,43.8124,43.8721,1900.0
2012-07-16 11:50:00,44.09,44.09,44.08,44.09,1800.0,43.8422,43.8422,43.8323,43.8422,1800.0
2012-07-16 11:55:00,44.11,44.12,44.06,44.1,2600.0,43.8621,43.8721,43.8124,43.8522,2600.0
2012-07-16 12:00:00,44.07,44.14,44.07,44.08,1900.0,43.8223,43.8919,43.8223,43.8323,1900.0
2012-07-16 12:05:00,44.1,44.1,43.98,43.98,3100.0,43.8522,43.8522,43.7328,43.7328,3100.0
2012-07-16 12:10:00,44.0,44.0,43.86,43.89,3700.0,43.7527,43.7527,43.6135,43.6433,3700.0
2012-07-16 12:15:00,43.89,43.89,43.86,43.88,300.0,43.6433,43.6433,43.6135,43.6334,300.0
2012-07-16 12:20:00,43.87,43.87,43.87,43.87,100.0,43.6235,43.6235,43.6235,43.6235,100.0
2012-07-16 12:25:00,43.87,43.87,43.87,43.87,300.0,43.6235,43.6235,43.6235,43.6235,300.0
2012-07-16 12:30:00,43.89,43.89,43.89,43.89,200.0,43.6433,43.6433,43.6433,43.6433,200.0
2012-07-16 12:35:00,43.86,43.86,43.71,43.72,2200.0,43.6135,43.6135,43.4644,43.4743,2200.0
2012-07-16 12:40:00,43.72,43.74,43.72,43.73,700.0,43.4743,43.4942,43.4743,43.4842,700.0
2012-07-16 12:45:00,43.73,43.73,43.73,43.73,200.0,43.4842,43.4842,43.4842,43.4842,200.0
2012-07-16 12:50:00,43.78,43.83,43.78,43.83,400.0,43.534,43.5837,43.534,43.5837,400.0
2012-07-16 12:55:00,43.88,43.93,43.84,43.93,1700.0,43.6334,43.6831,43.5936,43.6831,1700.0
2012-07-16 13:00:00,44.0,44.0,43.94,44.0,400.0,43.7527,43.7527,43.6931,43.7527,400.0
2012-07-16 13:05:00,43.95,43.97,43.94,43.97,700.0,43.703,43.7229,43.6931,43.7229,700.0
2012-07-16 13:10:00,43.91,43.92,43.91,43.91,1500.0,43.6632,43.6732,43.6632,43.6632,1500.0
2012-07-16 13:15:00,43.9,43.9,43.87,43.9,400.0,43.6533,43.6533,43.6235,43.6533,400.0
2012-07-16 13:20:00,43.9,43.9,43.9,43.9,0.0,43.6533,43.6533,43.6533,43.6533,0.0
2012-07-16 13:25:00,43.91,43.97,43.91,43.96,1600.0,43.6632,43.7229,43.6632,43.713,1600.0
2012-07-16 13:30:00,43.96,43.96,43.96,43.96,0.0,43.713,43.713,43.713,43.713,0.0
2012-07-16 13:35:00,43.99,43.99,43.92,43.93,300.0,43.7428,43.7428,43.6732,43.6831,300.0
2012-07-16 13:40:00,43.93,43.93,43.93,43.93,0.0,43.6831,43.6831,43.6831,43.6831,0.0
2012-07-16 13:45:00,43.96,44.0,43.9,43.9,2500.0,43.713,43.7527,43.6533,43.6533,2500.0
2012-07-16 13:50:00,43.89,43.89,43.89,43.89,200.0,43.6433,43.6433,43.6433,43.6433,200.0
2012-07-16 13:55:00,43.88,43.94,43.88,43.89,500.0,43.6334,43.6931,43.6334,43.6433,500.0
2012-07-16 14:00:00,43.9,43.95,43.9,43.95,300.0,43.6533,43.703,43.6533,43.703,300.0
2012-07-16 14:05:00,43.97,43.97,43.97,43.97,300.0,43.7229,43.7229,43.7229,43.7229,300.0
2012-07-16 14:10:00,43.95,43.95,43.94,43.94,200.0,43.703,43.703,43.6931,43.6931,200.0
2012-07-16 14:15:00,43.99,44.06,43.95,44.02,4200.0,43.7428,43.8124,43.703,43.7726,4200.0
2012-07-16 14:20:00,44.07,44.07,43.97,43.97,2800.0,43.8223,43.8223,43.7229,43.7229,2800.0
2012-07-16 14:25:00,43.97,43.97,43.97,43.97,100.0,43.7229,43.7229,43.7229,43.7229,100.0
2012-07-16 14:30:00,43.98,43.99,43.82,43.82,4800.0,43.7328,43.7428,43.5737,43.5737,4800.0
2012-07-16 14:35:00,43.85,43.87,43.84,43.84,1000.0,43.6036,43.6235,43.5936,43.5936,1000.0
2012-07-16 14:40:00,43.84,43.84,43.8,43.8,600.0,43.5936,43.5936,43.5539,43.5539,600.0
2012-07-16 14:45:00,43.81,43.84,43.81,43.82,300.0,43.5638,43.5936,43.5638,43.5737,300.0
2012-07-16 14:50:00,43.85,43.85,43.72,43.77,2600.0,43.6036,43.6036,43.4743,43.524,2600.0
2012-07-16 14:55:00,43.77,43.77,43.77,43.77,0.0,43.524,43.524,43.524,43.524,0.0
2012-07-16 15:00:00,43.79,43.79,43.77,43.77,200.0,43.5439,43.5439,43.524,43.524,200.0
2012-07-16 15:05:00,43.84,43.84,43.83,43.83,300.0,43.5936,43.5936,43.5837,43.5837,300.0
2012-07-16 15:10:00,43.86,43.91,43.86,43.89,1000.0,43.6135,43.6632,43.6135,43.6433,1000.0
2012-07-16 15:15:00,43.88,43.88,43.88,43.88,100.0,43.6334,43.6334,43.6334,43.6334,100.0
2012-07-16 15:20:00,43.88,43.94,43.87,43.9,600.0,43.6334,43.6931,43.6235,43.6533,600.0
2012-07-16 15:25:00,43.93,43.98,43.9,43.91,1600.0,43.6831,43.7328,43.6533,43.6632,1600.0
2012-07-16 15:30:00,43.89,43.92,43.84,43.9,3100.0,43.6433,43.6732,43.5936,43.6533,3100.0
2012-07-16 15:35:00,43.93,43.93,43.79,43.85,6100.0,43.6831,43.6831,43.5439,43.6036,6100.0
2012-07-16 15:40:00,43.83,43.87,43.83,43.84,4300.0,43.5837,43.6235,43.5837,43.5936,4300.0
2012-07-16 15:45:00,43.84,43.88,43.79,43.84,1900.0,43.5936,43.6334,43.5439,43.5936,1900.0
2012-07-16 15:50:00,43.86,43.89,43.84,43.86,2400.0,43.6135,43.6433,43.5936,43.6135,2400.0
2012-07-16 15:55:00,43.9,43.91,43.83,43.88,9700.0,43.6533,43.6632,43.5837,43.6334,9700.0
2012-07-17 09:30:00,44.01,44.2,43.95,44.2,3200.0,43.7627,43.9516,43.703,43.9516,3200.0
2012-07-17 09:35:00,44.19,44.2,44.15,44.2,900.0,43.9417,43.9516,43.9019,43.9516,900.0
2012-07-17 09:40:00,44.3,44.3,44.22,44.22,700.0,44.051,44.051,43.9715,43.9715,700.0
2012-07-17 09:45:00,44.1,44.12,44.03,44.12,600.0,43.8522,43.8721,43.7826,43.8721,600.0
2012-07-17 09:50:00,44.08,44.12,44.08,44.12,400.0,43.8323,43.8721,43.8323,43.8721,400.0
2012-07-17 09:55:00,44.16,44.24,44.16,44.24,300.0,43.9118,43.9914,43.9118,43.9914,300.0
2012-07-17 10:00:00,44.17,44.17,43.9,44.02,7800.0,43.9218,43.9218,43.6533,43.7726,7800.0
2012-07-17 10:05:00,44.02,44.08,43.71,43.79,11200.0,43.7726,43.8323,43.4644,43.5439,11200.0
2012-07-17 10:10:00,43.77,43.86,43.77,43.86,300.0,43.524,43.6135,43.524,43.6135,300.0
2012-07-17 10:15:00,43.88,43.88,43.81,43.81,600.0,43.6334,43.6334,43.5638,43.5638,600.0
2012-07-17 10:20:00,43.82,43.91,43.82,43.91,700.0,43.5737,43.6632,43.5737,43.6632,700.0
2012-07-17 10:25:00,43.91,43.91,43.82,43.82,400.0,43.6632,43.6632,43.5737,43.5737,400.0
2012-07-17 10:30:00,43.92,43.92,43.92,43.92,100.0,43.6732,43.6732,43.6732,43.6732,100.0
2012-07-17 10:35:00,43.81,43.81,43.48,43.48,1200.0,43.5638,43.5638,43.2357,43.2357,1200.0
2012-07-17 10:40:00,43.47,43.51,43.38,43.38,900.0,43.2257,43.2655,43.1362,43.1362,900.0
2012-07-17 10:45:00,43.34,43.34,43.34,43.34,100.0,43.0964,43.0964,43.0964,43.0964,100.0
2012-07-17 10:50:00,43.44,43.5,43.44,43.5,2900.0,43.1959,43.2555,43.1959,43.2555,2900.0
2012-07-17 10:55:00,43.52,43.52,43.4,43.4,400.0,43.2754,43.2754,43.1561,43.1561,400.0
2012-07-17 11:00:00,43.38,43.44,43.35,43.35,5100.0,43.1362,43.1959,43.1064,43.1064,5100.0
2012-07-17 11:05:00,43.36,43.38,43.36,43.38,200.0,43.1163,43.1362,43.1163,43.1362,200.0
2012-07-17 11:10:00,43.4,43.57,43.4,43.54,2500.0,43.1561,43.3251,43.1561,43.2953,2500.0
2012-07-17 11:15:00,43.54,43.59,43.54,43.59,1800.0,43.2953,43.345,43.2953,43.345,1800.0
2012-07-17 11:20:00,43.58,43.61,43.56,43.56,600.0,43.3351,43.3649,43.3152,43.3152,600.0
2012-07-17 11:25:00,43.54,43.54,43.49,43.49,400.0,43.2953,43.2953,43.2456,43.2456,400.0
2012-07-17 11:30:00,43.45,43.5,43.45,43.5,800.0,43.2058,43.2555,43.2058,43.2555,800.0
2012-07-17 11:35:00,43.51,43.77,43.51,43.77,1100.0,43.2655,43.524,43.2655,43.524,1100.0
2012-07-17 11:40:00,43.74,43.76,43.71,43.76,500.0,43.4942,43.5141,43.4644,43.5141,500.0
2012-07-17 11:45:00,43.72,43.79,43.67,43.68,3400.0,43.4743,43.5439,43.4246,43.4345,3400.0
2012-07-17 11:50:00,43.67,43.67,43.65,43.65,700.0,43.4246,43.4246,43.4047,43.4047,700.0
2012-07-17 11:55:00,43.67,43.76,43.64,43.76,1300.0,43.4246,43.5141,43.3948,43.5141,1300.0
2012-07-17 12:00:00,43.8,43.94,43.8,43.94,1600.0,43.5539,43.6931,43.5539,43.6931,1600.0
2012-07-17 12:05:00,43.94,43.95,43.88,43.88,1000.0,43.6931,43.703,43.6334,43.6334,1000.0
2012-07-17 12:10:00,43.92,43.92,43.92,43.92,100.0,43.6732,43.6732,43.6732,43.6732,100.0
2012-07-17 12:15:00,43.91,43.92,43.9,43.9,400.0,43.6632,43.6732,43.6533,43.6533,400.0
2012-07-17 12:20:00,43.96,44.02,43.96,43.99,500.0,43.713,43.7726,43.713,43.7428,500.0
2012-07-17 12:25:00,43.99,43.99,43.99,43.99,0.0,43.7428,43.7428,43.7428,43.7428,0.0
2012-07-17 12:30:00,44.03,44.06,43.99,43.99,400.0,43.7826,43.8124,43.7428,43.7428,400.0
2012-07-17 12:35:00,43.98,44.01,43.97,44.01,700.0,43.7328,43.7627,43.7229,43.7627,700.0
2012-07-17 12:40:00,43.98,44.01,43.94,44.01,600.0,43.7328,43.7627,43.6931,43.7627,600.0
2012-07-17 12:45:00,44.0,44.04,44.0,44.03,1300.0,43.7527,43.7925,43.7527,43.7826,1300.0
2012-07-17 12:50:00,44.05,44.05,44.02,44.02,1000.0,43.8024,43.8024,43.7726,43.7726,1000.0
2012-07-17 12:55:00,44.03,44.05,43.86,43.86,4100.0,43.7826,43.8024,43.6135,43.6135,4100.0
2012-07-17 13:00:00,43.9,43.91,43.83,43.83,2400.0,43.6533,43.6632,43.5837,43.5837,2400.0
2012-07-17 13:05:00,43.9,43.91,43.87,43.91,300.0,43.6533,43.6632,43.6235,43.6632,300.0
2012-07-17 13:10:00,43.93,44.01,43.93,43.96,1500.0,43.6831,43.7627,43.6831,43.713,1500.0
2012-07-17 13:15:00,44.0,44.03,44.0,44.0,900.0,43.7527,43.7826,43.7527,43.7527,900.0
2012-07-17 13:20:00,43.98,44.08,43.98,44.04,3800.0,43.7328,43.8323,43.7328,43.7925,3800.0
2012-07-17 13:25:00,44.11,44.16,44.04,44.04,1200.0,43.8621,43.9118,43.7925,43.7925,1200.0
2012-07-17 13:30:00,44.05,44.15,44.04,44.04,1600.0,43.8024,43.9019,43.7925,43.7925,1600.0
2012-07-17 13:35:00,44.06,44.06,44.05,44.05,200.0,43.8124,43.8124,43.8024,43.8024,200.0
2012-07-17 13:40:00,44.06,44.09,44.04,44.08,1800.0,43.8124,43.8422,43.7925,43.8323,1800.0
2012-07-17 13:45:00,44.09,44.11,44.04,44.11,1500.0,43.8422,43.8621,43.7925,43.8621,1500.0
2012-07-17 13:50:00,44.11,44.11,44.11,44.11,300.0,43.8621,43.8621,43.8621,43.8621,300.0
2012-07-17 13:55:00,44.06,44.08,44.05,44.08,400.0,43.8124,43.8323,43.8024,43.8323,400.0
2012-07-17 14:00:00,44.1,44.1,44.05,44.1,1800.0,43.8522,43.8522,43.8024,43.8522,1800.0
2012-07-17 14:05:00,44.08,44.1,43.98,43.98,3100.0,43.8323,43.8522,43.7328,43.7328,3100.0
2012-07-17 14:10:00,43.98,43.98,43.98,43.98,0.0,43.7328,43.7328,43.7328,43.7328,0.0
2012-07-17 14:15:00,44.08,44.08,44.04,44.04,700.0,43.8323,43.8323,43.7925,43.7925,700.0
2012-07-17 14:20:00,44.04,44.04,44.04,44.04,100.0,43.7925,43.7925,43.7925,43.7925,100.0
2012-07-17 14:25:00,44.09,44.09,44.04,44.04,500.0,43.8422,43.8422,43.7925,43.7925,500.0
2012-07-17 14:30:00,44.08,44.1,44.07,44.1,800.0,43.8323,43.8522,43.8223,43.8522,800.0
2012-07-17 14:35:00,44.13,44.14,44.11,44.12,800.0,43.882,43.8919,43.8621,43.8721,800.0
2012-07-17 14:40:00,44.12,44.12,44.12,44.12,0.0,43.8721,43.8721,43.8721,43.8721,0.0
2012-07-17 14:45:00,44.13,44.13,44.12,44.12,500.0,43.882,43.882,43.8721,43.8721,500.0
2012-07-17 14:50:00,44.12,44.12,44.11,44.11,200.0,43.8721,43.8721,43.8621,43.8621,200.0
2012-07-17 14:55:00,44.14,44.22,44.14,44.22,500.0,43.8919,43.9715,43.8919,43.9715,500.0
2012-07-17 15:00:00,44.23,44.23,44.23,44.23,100.0,43.9814,43.9814,43.9814,43.9814,100.0
2012-07-17 15:05:00,44.19,44.21,44.19,44.19,1000.0,43.9417,43.9615,43.9417,43.9417,1000.0
2012-07-17 15:10:00,44.16,44.16,44.11,44.12,2600.0,43.9118,43.9118,43.8621,43.8721,2600.0
2012-07-17 15:15:00,44.14,44.2,44.14,44.2,1400.0,43.8919,43.9516,43.8919,43.9516,1400.0
2012-07-17 15:20:00,44.17,44.17,44.17,44.17,100.0,43.9218,43.9218,43.9218,43.9218,100.0
2012-07-17 15:25:00,44.2,44.2,44.17,44.17,3400.0,43.9516,43.9516,43.9218,43.9218,3400.0
2012-07-17 15:30:00,44.18,44.21,44.16,44.18,1300.0,43.9317,43.9615,43.9118,43.9317,1300.0
2012-07-17 15:35:00,44.13,44.13,44.09,44.11,1400.0,43.882,43.882,43.8422,43.8621,1400.0
2012-07-17 15:40:00,44.1,44.14,44.09,44.1,1700.0,43.8522,43.8919,43.8422,43.8522,1700.0
2012-07-17 15:45:00,44.15,44.23,44.13,44.19,4700.0,43.9019,43.9814,43.882,43.9417,4700.0
2012-07-17 15:50:00,44.2,44.2,44.12,44.14,10100.0,43.9516,43.9516,43.8721,43.8919,10100.0
2012-07-17 15:55:00,44.16,44.21,44.12,44.21,9800.0,43.9118,43.9615,43.8721,43.9615,9800.0
2012-07-18 09:30:00,44.15,44.15,43.95,44.1,1800.0,43.9019,43.9019,43.703,43.8522,1800.0
2012-07-18 09:35:00,44.21,44.37,44.21,44.28,500.0,43.9615,44.1207,43.9615,44.0312,500.0
2012-07-18 09:40:00,44.38,44.66,44.38,44.59,7700.0,44.1306,44.409,44.1306,44.3394,7700.0
2012-07-18 09:45:00,44.64,44.85,44.64,44.74,6000.0,44.3891,44.598,44.3891,44.4886,6000.0
2012-07-18 09:50:00,44.74,44.93,44.74,44.93,2000.0,44.4886,44.6775,44.4886,44.6775,2000.0
2012-07-18 09:55:00,44.93,44.97,44.9,44.9,700.0,44.6775,44.7173,44.6477,44.6477,700.0
2012-07-18 10:00:00,44.96,44.98,44.94,44.95,1800.0,44.7073,44.7272,44.6874,44.6974,1800.0
2012-07-18 10:05:00,44.95,44.95,44.95,44.95,0.0,44.6974,44.6974,44.6974,44.6974,0.0
2012-07-18 10:10:00,44.95,44.98,44.7,44.7,5900.0,44.6974,44.7272,44.4488,44.4488,5900.0
2012-07-18 10:15:00,44.68,44.68,44.61,44.61,900.0,44.4289,44.4289,44.3593,44.3593,900.0
2012-07-18 10:20:00,44.58,44.58,44.37,44.39,900.0,44.3295,44.3295,44.1207,44.1405,900.0
2012-07-18 10:25:00,44.36,44.48,44.35,44.48,1900.0,44.1107,44.23,44.1008,44.23,1900.0
2012-07-18 10:30:00,44.43,44.48,44.43,44.45,900.0,44.1803,44.23,44.1803,44.2002,900.0
2012-07-18 10:35:00,44.47,44.5,44.47,44.5,800.0,44.2201,44.2499,44.2201,44.2499,800.0
2012-07-18 10:40:00,44.5,44.63,44.5,44.63,2000.0,44.2499,44.3792,44.2499,44.3792,2000.0
2012-07-18 10:45:00,44.58,44.58,44.5,44.55,1000.0,44.3295,44.3295,44.2499,44.2996,1000.0
2012-07-18 10:50:00,44.55,44.57,44.55,44.57,900.0,44.2996,44.3195,44.2996,44.3195,900.0
2012-07-18 10:55:00,44.58,44.58,44.58,44.58,100.0,44.3295,44.3295,44.3295,44.3295,100.0
2012-07-18 11:00:00,44.58,44.58,44.58,44.58,0.0,44.3295,44.3295,44.3295,44.3295,0.0
2012-07-18 11:05:00,44.57,44.57,44.57,44.57,500.0,44.3195,44.3195,44.3195,44.3195,500.0
2012-07-18 11:10:00,44.53,44.53,44.53,44.53,100.0,44.2798,44.2798,44.2798,44.2798,100.0
2012-07-18 11:15:00,44.55,44.55,44.48,44.54,3500.0,44.2996,44.2996,44.23,44.2897,3500.0
2012-07-18 11:20:00,44.59,44.59,44.59,44.59,300.0,44.3394,44.3394,44.3394,44.3394,300.0
2012-07-18 11:25:00,44.55,44.56,44.49,44.49,2400.0,44.2996,44.3096,44.24,44.24,2400.0
2012-07-18 11:30:00,44.5,44.55,44.5,44.51,2400.0,44.2499,44.2996,44.2499,44.2599,2400.0
2012-07-18 11:35:00,44.54,44.54,44.52,44.52,200.0,44.2897,44.2897,44.2698,44.2698,200.0
2012-07-18 11:40:00,44.5,44.51,44.48,44.49,600.0,44.2499,44.2599,44.23,44.24,600.0
2012-07-18 11:45:00,44.53,44.53,44.48,44.48,500.0,44.2798,44.2798,44.23,44.23,500.0
2012-07-18 11:50:00,44.53,44.53,44.53,44.53,200.0,44.2798,44.2798,44.2798,44.2798,200.0
2012-07-18 11:55:00,44.5,44.5,44.47,44.47,200.0,44.2499,44.2499,44.2201,44.2201,200.0
2012-07-18 12:00:00,44.51,44.51,44.47,44.51,1300.0,44.2599,44.2599,44.2201,44.2599,1300.0
2012-07-18 12:05:00,44.55,44.56,44.55,44.56,800.0,44.2996,44.3096,44.2996,44.3096,800.0
2012-07-18 12:10:00,44.54,44.54,44.54,44.54,100.0,44.2897,44.2897,44.2897,44.2897,100.0
2012-07-18 12:15:00,44.52,44.58,44.52,44.58,1100.0,44.2698,44.3295,44.2698,44.3295,1100.0
2012-07-18 12:20:00,44.59,44.59,44.59,44.59,300.0,44.3394,44.3394,44.3394,44.3394,300.0
2012-07-18 12:25:00,44.54,44.54,44.54,44.54,400.0,44.2897,44.2897,44.2897,44.2897,400.0
2012-07-18 12:30:00,44.57,44.6,44.57,44.6,500.0,44.3195,44.3494,44.3195,44.3494,500.0
2012-07-18 12:35:00,44.61,44.61,44.61,44.61,200.0,44.3593,44.3593,44.3593,44.3593,200.0
2012-07-18 12:40:00,44.57,44.58,44.56,44.56,600.0,44.3195,44.3295,44.3096,44.3096,600.0
2012-07-18 12:45:00,44.54,44.54,44.52,44.52,400.0,44.2897,44.2897,44.2698,44.2698,400.0
2012-07-18 12:50:00,44.52,44.52,44.52,44.52,0.0,44.2698,44.2698,44.2698,44.2698,0.0
2012-07-18 12:55:00,44.54,44.54,44.52,44.52,700.0,44.2897,44.2897,44.2698,44.2698,700.0
2012-07-18 13:00:00,44.55,44.55,44.43,44.43,2100.0,44.2996,44.2996,44.1803,44.1803,2100.0
2012-07-18 13:05:00,44.4,44.42,44.4,44.41,1200.0,44.1505,44.1704,44.1505,44.1604,1200.0
2012-07-18 13:10:00,44.42,44.43,44.38,44.43,1800.0,44.1704,44.1803,44.1306,44.1803,1800.0
2012-07-18 13:15:00,44.39,44.39,44.36,44.36,1500.0,44.1405,44.1405,44.1107,44.1107,1500.0
2012-07-18 13:20:00,44.34,44.37,44.33,44.33,1700.0,44.0908,44.1207,44.0809,44.0809,1700.0
2012-07-18 13:25:00,44.3,44.3,44.27,44.29,3000.0,44.051,44.051,44.0212,44.0411,3000.0
2012-07-18 13:30:00,44.29,44.3,44.27,44.3,5100.0,44.0411,44.051,44.0212,44.051,5100.0
2012-07-18 13:35:00,44.27,44.27,44.26,44.26,400.0,44.0212,44.0212,44.0113,44.0113,400.0
2012-07-18 13:40:00,44.21,44.21,44.15,44.15,2700.0,43.9615,43.9615,43.9019,43.9019,2700.0
2012-07-18 13:45:00,44.12,44.13,44.11,44.11,2800.0,43.8721,43.882,43.8621,43.8621,2800.0
2012-07-18 13:50:00,44.1,44.1,44.03,44.03,800.0,43.8522,43.8522,43.7826,43.7826,800.0
2012-07-18 13:55:00,44.03,44.09,43.98,44.07,4500.0,43.7826,43.8422,43.7328,43.8223,4500.0
2012-07-18 14:00:00,44.09,44.1,44.09,44.09,1500.0,43.8422,43.8522,43.8422,43.8422,1500.0
2012-07-18 14:05:00,44.12,44.22,44.11,44.2,2800.0,43.8721,43.9715,43.8621,43.9516,2800.0
2012-07-18 14:10:00,44.13,44.13,44.13,44.13,100.0,43.882,43.882,43.882,43.882,100.0
2012-07-18 14:15:00,44.12,44.12,44.12,44.12,100.0,43.8721,43.8721,43.8721,43.8721,100.0
2012-07-18 14:20:00,44.12,44.12,44.12,44.12,0.0,43.8721,43.8721,43.8721,43.8721,0.0
2012-07-18 14:25:00,44.09,44.09,44.01,44.01,800.0,43.8422,43.8422,43.7627,43.7627,800.0
2012-07-18 14:30:00,44.0,44.0,43.93,43.96,1500.0,43.7527,43.7527,43.6831,43.713,1500.0
2012-07-18 14:35:00,44.0,44.05,44.0,44.05,4200.0,43.7527,43.8024,43.7527,43.8024,4200.0
2012-07-18 14:40:00,44.04,44.04,43.78,43.87,9100.0,43.7925,43.7925,43.534,43.6235,9100.0
2012-07-18 14:45:00,43.87,43.87,43.87,43.87,100.0,43.6235,43.6235,43.6235,43.6235,100.0
2012-07-18 14:50:00,43.86,43.86,43.79,43.79,300.0,43.6135,43.6135,43.5439,43.5439,300.0
2012-07-18 14:55:00,43.8,43.8,43.8,43.8,100.0,43.5539,43.5539,43.5539,43.5539,100.0
2012-07-18 15:00:00,43.86,43.94,43.86,43.94,600.0,43.6135,43.6931,43.6135,43.6931,600.0
2012-07-18 15:05:00,43.98,43.98,43.94,43.96,1200.0,43.7328,43.7328,43.6931,43.713,1200.0
2012-07-18 15:10:00,43.94,44.01,43.94,44.0,5600.0,43.6931,43.7627,43.6931,43.7527,5600.0
2012-07-18 15:15:00,43.99,44.0,43.96,44.0,1200.0,43.7428,43.7527,43.713,43.7527,1200.0
2012-07-18 15:20:00,44.08,44.08,43.97,43.97,3400.0,43.8323,43.8323,43.7229,43.7229,3400.0
2012-07-18 15:25:00,43.97,44.0,43.94,43.97,3200.0,43.7229,43.7527,43.6931,43.7229,3200.0
2012-07-18 15:30:00,44.0,44.07,43.99,44.07,4400.0,43.7527,43.8223,43.7428,43.8223,4400.0
2012-07-18 15:35:00,44.05,44.07,44.04,44.05,2600.0,43.8024,43.8223,43.7925,43.8024,2600.0
2012-07-18 15:40:00,44.06,44.07,44.03,44.04,8600.0,43.8124,43.8223,43.7826,43.7925,8600.0
2012-07-18 15:45:00,44.05,44.09,44.01,44.06,6400.0,43.8024,43.8422,43.7627,43.8124,6400.0
2012-07-18 15:50:00,44.05,44.05,44.0,44.02,5700.0,43.8024,43.8024,43.7527,43.7726,5700.0
2012-07-18 15:55:00,44.02,44.07,43.99,44.03,15800.0,43.7726,43.8223,43.7428,43.7826,15800.0
2012-07-19 09:30:00,44.0,44.0,43.9,44.0,13100.0,43.7527,43.7527,43.6533,43.7527,13100.0
2012-07-19 09:35:00,44.0,44.11,44.0,44.03,2800.0,43.7527,43.8621,43.7527,43.7826,2800.0
2012-07-19 09:40:00,44.08,44.14,44.06,44.14,500.0,43.8323,43.8919,43.8124,43.8919,500.0
2012-07-19 09:45:00,44.07,44.07,43.94,44.05,1200.0,43.8223,43.8223,43.6931,43.8024,1200.0
2012-07-19 09:50:00,44.1,44.15,44.09,44.13,1100.0,43.8522,43.9019,43.8422,43.882,1100.0
2012-07-19 09:55:00,44.1,44.1,44.1,44.1,100.0,43.8522,43.8522,43.8522,43.8522,100.0
2012-07-19 10:00:00,44.12,44.17,43.99,44.17,1500.0,43.8721,43.9218,43.7428,43.9218,1500.0
2012-07-19 10:05:00,44.1,44.1,44.01,44.01,700.0,43.8522,43.8522,43.7627,43.7627,700.0
2012-07-19 10:10:00,43.98,43.98,43.93,43.95,1100.0,43.7328,43.7328,43.6831,43.703,1100.0
2012-07-19 10:15:00,43.94,44.03,43.94,44.03,2600.0,43.6931,43.7826,43.6931,43.7826,2600.0
2012-07-19 10:20:00,44.05,44.06,44.04,44.04,400.0,43.8024,43.8124,43.7925,43.7925,400.0
2012-07-19 10:25:00,44.05,44.09,44.05,44.09,500.0,43.8024,43.8422,43.8024,43.8422,500.0
2012-07-19 10:30:00,44.08,44.08,44.0,44.05,3000.0,43.8323,43.8323,43.7527,43.8024,3000.0
2012-07-19 10:35:00,44.05,44.05,44.05,44.05,0.0,43.8024,43.8024,43.8024,43.8024,0.0
2012-07-19 10:40:00,44.02,44.09,44.0,44.03,6500.0,43.7726,43.8422,43.7527,43.7826,6500.0
2012-07-19 10:45:00,44.05,44.09,44.05,44.09,700.0,43.8024,43.8422,43.8024,43.8422,700.0
2012-07-19 10:50:00,44.09,44.16,44.09,44.16,1400.0,43.8422,43.9118,43.8422,43.9118,1400.0
2012-07-19 10:55:00,44.22,44.22,44.13,44.13,700.0,43.9715,43.9715,43.882,43.882,700.0
2012-07-19 11:00:00,44.2,44.2,44.14,44.18,900.0,43.9516,43.9516,43.8919,43.9317,900.0
2012-07-19 11:05:00,44.18,44.18,44.18,44.18,500.0,43.9317,43.9317,43.9317,43.9317,500.0
2012-07-19 11:10:00,44.21,44.22,44.16,44.16,600.0,43.9615,43.9715,43.9118,43.9118,600.0
2012-07-19 11:15:00,44.24,44.24,44.18,44.19,1000.0,43.9914,43.9914,43.9317,43.9417,1000.0
2012-07-19 11:20:00,44.19,44.19,44.03,44.03,1200.0,43.9417,43.9417,43.7826,43.7826,1200.0
2012-07-19 11:25:00,44.08,44.09,44.08,44.09,500.0,43.8323,43.8422,43.8323,43.8422,500.0
2012-07-19 11:30:00,44.1,44.1,44.09,44.09,300.0,43.8522,43.8522,43.8422,43.8422,300.0
2012-07-19 11:35:00,44.09,44.14,44.09,44.09,400.0,43.8422,43.8919,43.8422,43.8422,400.0
2012-07-19 11:40:00,44.1,44.12,44.09,44.09,1600.0,43.8522,43.8721,43.8422,43.8422,1600.0
2012-07-19 11:45:00,44.08,44.11,44.08,44.11,1100.0,43.8323,43.8621,43.8323,43.8621,1100.0
2012-07-19 11:50:00,44.11,44.13,44.11,44.11,300.0,43.8621,43.882,43.8621,43.8621,300.0
2012-07-19 11:55:00,44.15,44.16,44.11,44.11,2800.0,43.9019,43.9118,43.8621,43.8621,2800.0
2012-07-19 12:00:00,44.17,44.17,44.12,44.12,1600.0,43.9218,43.9218,43.8721,43.8721,1600.0
2012-07-19 12:05:00,44.17,44.17,44.08,44.08,2500.0,43.9218,43.9218,43.8323,43.8323,2500.0
2012-07-19 12:10:00,44.1,44.1,44.07,44.07,200.0,43.8522,43.8522,43.8223,43.8223,200.0
2012-07-19 12:15:00,44.06,44.15,44.06,44.09,3700.0,43.8124,43.9019,43.8124,43.8422,3700.0
2012-07-19 12:20:00,44.09,44.09,44.09,44.09,0.0,43.8422,43.8422,43.8422,43.8422,0.0
2012-07-19 12:25:00,44.15,44.17,44.15,44.15,800.0,43.9019,43.9218,43.9019,43.9019,800.0
2012-07-19 12:30:00,44.21,44.21,44.18,44.18,700.0,43.9615,43.9615,43.9317,43.9317,700.0
2012-07-19 12:35:00,44.2,44.2,44.2,44.2,400.0,43.9516,43.9516,43.9516,43.9516,400.0
2012-07-19 12:40:00,44.2,44.22,44.19,44.21,3200.0,43.9516,43.9715,43.9417,43.9615,3200.0
2012-07-19 12:45:00,44.23,44.23,44.17,44.17,3000.0,43.9814,43.9814,43.9218,43.9218,3000.0
2012-07-19 12:50:00,44.2,44.2,44.2,44.2,100.0,43.9516,43.9516,43.9516,43.9516,100.0
2012-07-19 12:55:00,44.2,44.2,44.13,44.18,300.0,43.9516,43.9516,43.882,43.9317,300.0
2012-07-19 13:00:00,44.13,44.13,44.13,44.13,600.0,43.882,43.882,43.882,43.882,600.0
2012-07-19 13:05:00,44.13,44.13,44.13,44.13,0.0,43.882,43.882,43.882,43.882,0.0
2012-07-19 13:10:00,44.13,44.13,44.13,44.13,0.0,43.882,43.882,43.882,43.882,0.0
2012-07-19 13:15:00,44.13,44.13,44.13,44.13,0.0,43.882,43.882,43.882,43.882,0.0
2012-07-19 13:20:00,44.08,44.12,44.08,44.1,900.0,43.8323,43.8721,43.8323,43.8522,900.0
2012-07-19 13:25:00,44.17,44.17,44.1,44.12,1000.0,43.9218,43.9218,43.8522,43.8721,1000.0
2012-07-19 13:30:00,44.07,44.07,44.06,44.06,200.0,43.8223,43.8223,43.8124,43.8124,200.0
2012-07-19 13:35:00,44.09,44.09,44.03,44.04,300.0,43.8422,43.8422,43.7826,43.7925,300.0
2012-07-19 13:40:00,44.04,44.04,44.04,44.04,0.0,43.7925,43.7925,43.7925,43.7925,0.0
2012-07-19 13:45:00,44.03,44.03,43.92,43.95,2900.0,43.7826,43.7826,43.6732,43.703,2900.0
2012-07-19 13:50:00,43.97,44.02,43.97,43.99,300.0,43.7229,43.7726,43.7229,43.7428,300.0
2012-07-19 13:55:00,43.98,43.98,43.9,43.96,900.0,43.7328,43.7328,43.6533,43.713,900.0
2012-07-19 14:00:00,43.96,44.04,43.95,43.99,1900.0,43.713,43.7925,43.703,43.7428,1900.0
2012-07-19 14:05:00,43.99,43.99,43.99,43.99,100.0,43.7428,43.7428,43.7428,43.7428,100.0
2012-07-19 14:10:00,43.97,44.02,43.97,44.02,700.0,43.7229,43.7726,43.7229,43.7726,700.0
2012-07-19 14:15:00,44.01,44.01,43.95,43.95,400.0,43.7627,43.7627,43.703,43.703,400.0
2012-07-19 14:20:00,43.99,43.99,43.97,43.97,700.0,43.7428,43.7428,43.7229,43.7229,700.0
2012-07-19 14:25:00,43.95,44.0,43.95,44.0,500.0,43.703,43.7527,43.703,43.7527,500.0
2012-07-19 14:30:00,43.99,43.99,43.99,43.99,100.0,43.7428,43.7428,43.7428,43.7428,100.0
2012-07-19 14:35:00,44.07,44.07,44.05,44.05,300.0,43.8223,43.8223,43.8024,43.8024,300.0
2012-07-19 14:40:00,44.07,44.1,44.07,44.1,2300.0,43.8223,43.8522,43.8223,43.8522,2300.0
2012-07-19 14:45:00,44.09,44.12,44.09,44.12,400.0,43.8422,43.8721,43.8422,43.8721,400.0
2012-07-19 14:50:00,44.09,44.1,44.04,44.04,2500.0,43.8422,43.8522,43.7925,43.7925,2500.0
2012-07-19 14:55:00,44.09,44.09,44.08,44.08,800.0,43.8422,43.8422,43.8323,43.8323,800.0
2012-07-19 15:00:00,44.06,44.07,43.99,44.02,1000.0,43.8124,43.8223,43.7428,43.7726,1000.0
2012-07-19 15:05:00,44.04,44.08,44.04,44.08,500.0,43.7925,43.8323,43.7925,43.8323,500.0
2012-07-19 15:10:00,44.08,44.1,44.08,44.1,1900.0,43.8323,43.8522,43.8323,43.8522,1900.0
2012-07-19 15:15:00,44.09,44.14,44.07,44.14,2300.0,43.8422,43.8919,43.8223,43.8919,2300.0
2012-07-19 15:20:00,44.12,44.12,44.02,44.02,1100.0,43.8721,43.8721,43.7726,43.7726,1100.0
2012-07-19 15:25:00,44.01,44.08,44.01,44.04,1000.0,43.7627,43.8323,43.7627,43.7925,1000.0
2012-07-19 15:30:00,44.05,44.09,44.05,44.08,1000.0,43.8024,43.8422,43.8024,43.8323,1000.0
2012-07-19 15:35:00,44.1,44.1,44.04,44.06,1500.0,43.8522,43.8522,43.7925,43.8124,1500.0
2012-07-19 15:40:00,44.05,44.07,44.05,44.05,700.0,43.8024,43.8223,43.8024,43.8024,700.0
2012-07-19 15:45:00,44.07,44.16,44.07,44.14,2300.0,43.8223,43.9118,43.8223,43.8919,2300.0
2012-07-19 15:50:00,44.14,44.16,44.1,44.11,5200.0,43.8919,43.9118,43.8522,43.8621,5200.0
2012-07-19 15:55:00,44.09,44.11,44.05,44.05,9100.0,43.8422,43.8621,43.8024,43.8024,9100.0
2012-07-20 09:30:00,43.75,43.87,43.75,43.87,20500.0,43.5041,43.6235,43.5041,43.6235,20500.0
2012-07-20 09:35:00,43.87,43.87,43.85,43.85,300.0,43.6235,43.6235,43.6036,43.6036,300.0
2012-07-20 09:40:00,43.95,43.95,43.95,43.95,200.0,43.703,43.703,43.703,43.703,200.0
2012-07-20 09:45:00,43.87,43.87,43.68,43.71,1900.0,43.6235,43.6235,43.4345,43.4644,1900.0
2012-07-20 09:50:00,43.7,43.7,43.7,43.7,200.0,43.4544,43.4544,43.4544,43.4544,200.0
2012-07-20 09:55:00,43.68,43.68,43.68,43.68,200.0,43.4345,43.4345,43.4345,43.4345,200.0
2012-07-20 10:00:00,43.66,43.71,43.66,43.71,600.0,43.4146,43.4644,43.4146,43.4644,600.0
2012-07-20 10:05:00,43.75,43.79,43.7,43.7,2500.0,43.5041,43.5439,43.4544,43.4544,2500.0
2012-07-20 10:10:00,43.7,43.72,43.68,43.7,600.0,43.4544,43.4743,43.4345,43.4544,600.0
2012-07-20 10:15:00,43.73,43.74,43.73,43.74,300.0,43.4842,43.4942,43.4842,43.4942,300.0
2012-07-20 10:20:00,43.75,43.79,43.71,43.77,1000.0,43.5041,43.5439,43.4644,43.524,1000.0
2012-07-20 10:25:00,43.77,43.9,43.77,43.85,2100.0,43.524,43.6533,43.524,43.6036,2100.0
2012-07-20 10:30:00,43.78,43.79,43.78,43.79,200.0,43.534,43.5439,43.534,43.5439,200.0
2012-07-20 10:35:00,43.77,43.77,43.77,43.77,500.0,43.524,43.524,43.524,43.524,500.0
2012-07-20 10:40:00,43.82,43.82,43.82,43.82,100.0,43.5737,43.5737,43.5737,43.5737,100.0
2012-07-20 10:45:00,43.8,43.81,43.78,43.79,1300.0,43.5539,43.5638,43.534,43.5439,1300.0
2012-07-20 10:50:00,43.71,43.76,43.71,43.71,1700.0,43.4644,43.5141,43.4644,43.4644,1700.0
2012-07-20 10:55:00,43.72,43.77,43.72,43.72,2700.0,43.4743,43.524,43.4743,43.4743,2700.0
2012-07-20 11:00:00,43.72,43.79,43.68,43.79,6400.0,43.4743,43.5439,43.4345,43.5439,6400.0
2012-07-20 11:05:00,43.79,43.85,43.79,43.8,5300.0,43.5439,43.6036,43.5439,43.5539,5300.0
2012-07-20 11:10:00,43.84,43.85,43.78,43.78,1100.0,43.5936,43.6036,43.534,43.534,1100.0
2012-07-20 11:15:00,43.82,43.82,43.63,43.63,2400.0,43.5737,43.5737,43.3848,43.3848,2400.0
2012-07-20 11:20:00,43.66,43.7,43.66,43.7,300.0,43.4146,43.4544,43.4146,43.4544,300.0
2012-07-20 11:25:00,43.7,43.7,43.7,43.7,0.0,43.4544,43.4544,43.4544,43.4544,0.0
2012-07-20 11:30:00,43.61,43.68,43.61,43.68,600.0,43.3649,43.4345,43.3649,43.4345,600.0
2012-07-20 11:35:00,43.69,43.69,43.69,43.69,200.0,43.4445,43.4445,43.4445,43.4445,200.0
2012-07-20 11:40:00,43.74,43.75,43.74,43.75,300.0,43.4942,43.5041,43.4942,43.5041,300.0
2012-07-20 11:45:00,43.75,43.75,43.75,43.75,200.0,43.5041,43.5041,43.5041,43.5041,200.0
2012-07-20 11:50:00,43.78,43.78,43.77,43.77,300.0,43.534,43.534,43.524,43.524,300.0
2012-07-20 11:55:00,43.77,43.77,43.77,43.77,100.0,43.524,43.524,43.524,43.524,100.0
2012-07-20 12:00:00,43.77,43.8,43.77,43.8,300.0,43.524,43.5539,43.524,43.5539,300.0
2012-07-20 12:05:00,43.74,43.76,43.73,43.75,500.0,43.4942,43.5141,43.4842,43.5041,500.0
2012-07-20 12:10:00,43.76,43.76,43.71,43.74,400.0,43.5141,43.5141,43.4644,43.4942,400.0
2012-07-20 12:15:00,43.74,43.74,43.74,43.74,100.0,43.4942,43.4942,43.4942,43.4942,100.0
2012-07-20 12:20:00,43.73,43.73,43.66,43.66,500.0,43.4842,43.4842,43.4146,43.4146,500.0
2012-07-20 12:25:00,43.65,43.69,43.6,43.68,500.0,43.4047,43.4445,43.355,43.4345,500.0
2012-07-20 12:30:00,43.57,43.59,43.55,43.59,300.0,43.3251,43.345,43.3053,43.345,300.0
2012-07-20 12:35:00,43.53,43.55,43.48,43.51,2400.0,43.2854,43.3053,43.2357,43.2655,2400.0
2012-07-20 12:40:00,43.55,43.55,43.55,43.55,100.0,43.3053,43.3053,43.3053,43.3053,100.0
2012-07-20 12:45:00,43.58,43.6,43.56,43.56,1400.0,43.3351,43.355,43.3152,43.3152,1400.0
2012-07-20 12:50:00,43.57,43.62,43.57,43.62,500.0,43.3251,43.3749,43.3251,43.3749,500.0
2012-07-20 12:55:00,43.63,43.63,43.63,43.63,200.0,43.3848,43.3848,43.3848,43.3848,200.0
2012-07-20 13:00:00,43.63,43.63,43.63,43.63,100.0,43.3848,43.3848,43.3848,43.3848,100.0
2012-07-20 13:05:00,43.63,43.63,43.63,43.63,100.0,43.3848,43.3848,43.3848,43.3848,100.0
2012-07-20 13:10:00,43.56,43.6,43.56,43.6,300.0,43.3152,43.355,43.3152,43.355,300.0
2012-07-20 13:15:00,43.63,43.63,43.63,43.63,200.0,43.3848,43.3848,43.3848,43.3848,200.0
2012-07-20 13:20:00,43.58,43.59,43.55,43.59,1700.0,43.3351,43.345,43.3053,43.345,1700.0
2012-07-20 13:25:00,43.59,43.59,43.59,43.59,0.0,43.345,43.345,43.345,43.345,0.0
2012-07-20 13:30:00,43.62,43.62,43.62,43.62,200.0,43.3749,43.3749,43.3749,43.3749,200.0
2012-07-20 13:35:00,43.62,43.63,43.62,43.63,200.0,43.3749,43.3848,43.3749,43.3848,200.0
2012-07-20 13:40:00,43.63,43.69,43.61,43.69,6200.0,43.3848,43.4445,43.3649,43.4445,6200.0
2012-07-20 13:45:00,43.69,43.69,43.69,43.69,100.0,43.4445,43.4445,43.4445,43.4445,100.0
2012-07-20 13:50:00,43.65,43.66,43.65,43.65,500.0,43.4047,43.4146,43.4047,43.4047,500.0
2012-07-20 13:55:00,43.66,43.67,43.66,43.67,1400.0,43.4146,43.4246,43.4146,43.4246,1400.0
2012-07-20 14:00:00,43.63,43.69,43.63,43.69,2900.0,43.3848,43.4445,43.3848,43.4445,2900.0
2012-07-20 14:05:00,43.7,43.75,43.7,43.73,2800.0,43.4544,43.5041,43.4544,43.4842,2800.0
2012-07-20 14:10:00,43.74,43.74,43.72,43.73,300.0,43.4942,43.4942,43.4743,43.4842,300.0
2012-07-20 14:15:00,43.7,43.71,43.66,43.71,8700.0,43.4544,43.4644,43.4146,43.4644,8700.0
2012-07-20 14:20:00,43.7,43.71,43.68,43.68,4700.0,43.4544,43.4644,43.4345,43.4345,4700.0
2012-07-20 14:25:00,43.7,43.7,43.7,43.7,100.0,43.4544,43.4544,43.4544,43.4544,100.0
2012-07-20 14:30:00,43.63,43.7,43.63,43.68,600.0,43.3848,43.4544,43.3848,43.4345,600.0
2012-07-20 14:35:00,43.63,43.66,43.63,43.64,500.0,43.3848,43.4146,43.3848,43.3948,500.0
2012-07-20 14:40:00,43.63,43.69,43.63,43.67,4800.0,43.3848,43.4445,43.3848,43.4246,4800.0
2012-07-20 14:45:00,43.64,43.67,43.64,43.64,300.0,43.3948,43.4246,43.3948,43.3948,300.0
2012-07-20 14:50:00,43.65,43.65,43.63,43.63,200.0,43.4047,43.4047,43.3848,43.3848,200.0
2012-07-20 14:55:00,43.66,43.67,43.63,43.63,1100.0,43.4146,43.4246,43.3848,43.3848,1100.0
2012-07-20 15:00:00,43.58,43.58,43.58,43.58,100.0,43.3351,43.3351,43.3351,43.3351,100.0
2012-07-20 15:05:00,43.58,43.63,43.56,43.63,1400.0,43.3351,43.3848,43.3152,43.3848,1400.0
2012-07-20 15:10:00,43.68,43.7,43.63,43.66,1100.0,43.4345,43.4544,43.3848,43.4146,1100.0
2012-07-20 15:15:00,43.62,43.65,43.62,43.63,900.0,43.3749,43.4047,43.3749,43.3848,900.0
2012-07-20 15:20:00,43.62,43.63,43.59,43.63,1100.0,43.3749,43.3848,43.345,43.3848,1100.0
2012-07-20 15:25:00,43.66,43.69,43.66,43.69,900.0,43.4146,43.4445,43.4146,43.4445,900.0
2012-07-20 15:30:00,43.69,43.75,43.65,43.65,5900.0,43.4445,43.5041,43.4047,43.4047,5900.0
2012-07-20 15:35:00,43.67,43.75,43.67,43.74,2900.0,43.4246,43.5041,43.4246,43.4942,2900.0
2012-07-20 15:40:00,43.76,43.8,43.73,43.8,2200.0,43.5141,43.5539,43.4842,43.5539,2200.0
2012-07-20 15:45:00,43.79,43.83,43.76,43.78,11700.0,43.5439,43.5837,43.5141,43.534,11700.0
2012-07-20 15:50:00,43.76,43.78,43.71,43.75,6400.0,43.5141,43.534,43.4644,43.5041,6400.0
2012-07-20 15:55:00,43.72,43.73,43.56,43.6,12500.0,43.4743,43.4842,43.3152,43.355,12500.0
2012-07-23 09:30:00,42.96,42.96,42.6,42.64,10100.0,42.7186,42.7186,42.3606,42.4004,10100.0
2012-07-23 09:35:00,42.57,42.68,42.53,42.56,2100.0,42.3308,42.4401,42.291,42.3208,2100.0
2012-07-23 09:40:00,42.55,42.72,42.55,42.72,1900.0,42.3109,42.4799,42.3109,42.4799,1900.0
2012-07-23 09:45:00,42.65,42.75,42.65,42.74,2200.0,42.4103,42.5098,42.4103,42.4998,2200.0
2012-07-23 09:50:00,42.75,42.84,42.74,42.77,3500.0,42.5098,42.5992,42.4998,42.5296,3500.0
2012-07-23 09:55:00,42.78,42.89,42.78,42.89,500.0,42.5396,42.649,42.5396,42.649,500.0
2012-07-23 10:00:00,42.83,42.97,42.83,42.88,1300.0,42.5893,42.7285,42.5893,42.639,1300.0
2012-07-23 10:05:00,42.88,42.94,42.75,42.94,3300.0,42.639,42.6987,42.5098,42.6987,3300.0
2012-07-23 10:10:00,42.84,42.84,42.73,42.73,2400.0,42.5992,42.5992,42.4899,42.4899,2400.0
2012-07-23 10:15:00,42.72,42.75,42.72,42.75,600.0,42.4799,42.5098,42.4799,42.5098,600.0
2012-07-23 10:20:00,42.76,42.78,42.76,42.78,600.0,42.5197,42.5396,42.5197,42.5396,600.0
2012-07-23 10:25:00,42.78,42.78,42.78,42.78,0.0,42.5396,42.5396,42.5396,42.5396,0.0
2012-07-23 10:30:00,42.76,42.8,42.73,42.8,900.0,42.5197,42.5595,42.4899,42.5595,900.0
2012-07-23 10:35:00,42.76,42.91,42.76,42.88,1700.0,42.5197,42.6689,42.5197,42.639,1700.0
2012-07-23 10:40:00,42.89,42.89,42.83,42.88,1700.0,42.649,42.649,42.5893,42.639,1700.0
2012-07-23 10:45:00,42.88,42.88,42.84,42.84,200.0,42.639,42.639,42.5992,42.5992,200.0
2012-07-23 10:50:00,42.86,43.02,42.84,42.95,5100.0,42.6191,42.7782,42.5992,42.7086,5100.0
2012-07-23 10:55:00,42.95,42.95,42.95,42.95,0.0,42.7086,42.7086,42.7086,42.7086,0.0
2012-07-23 11:00:00,42.8,42.87,42.8,42.87,1500.0,42.5595,42.6291,42.5595,42.6291,1500.0
2012-07-23 11:05:00,42.92,42.97,42.9,42.9,1700.0,42.6788,42.7285,42.6589,42.6589,1700.0
2012-07-23 11:10:00,42.86,42.93,42.86,42.91,1800.0,42.6191,42.6887,42.6191,42.6689,1800.0
2012-07-23 11:15:00,42.91,42.92,42.88,42.89,1200.0,42.6689,42.6788,42.639,42.649,1200.0
2012-07-23 11:20:00,42.88,42.92,42.82,42.84,3600.0,42.639,42.6788,42.5794,42.5992,3600.0
2012-07-23 11:25:00,42.83,42.83,42.74,42.74,7000.0,42.5893,42.5893,42.4998,42.4998,7000.0
2012-07-23 11:30:00,42.75,42.76,42.7,42.7,2500.0,42.5098,42.5197,42.46,42.46,2500.0
2012-07-23 11:35:00,42.7,42.7,42.69,42.7,1100.0,42.46,42.46,42.4501,42.46,1100.0
2012-07-23 11:40:00,42.73,42.73,42.7,42.7,400.0,42.4899,42.4899,42.46,42.46,400.0
2012-07-23 11:45:00,42.75,42.85,42.75,42.83,1900.0,42.5098,42.6092,42.5098,42.5893,1900.0
2012-07-23 11:50:00,42.81,42.83,42.78,42.83,1800.0,42.5694,42.5893,42.5396,42.5893,1800.0
2012-07-23 11:55:00,42.83,42.88,42.82,42.83,900.0,42.5893,42.639,42.5794,42.5893,900.0
2012-07-23 12:00:00,42.83,42.83,42.73,42.73,1500.0,42.5893,42.5893,42.4899,42.4899,1500.0
2012-07-23 12:05:00,42.66,42.69,42.55,42.55,2200.0,42.4203,42.4501,42.3109,42.3109,2200.0
2012-07-23 12:10:00,42.61,42.62,42.61,42.61,1000.0,42.3705,42.3805,42.3705,42.3705,1000.0
2012-07-23 12:15:00,42.61,42.65,42.61,42.65,200.0,42.3705,42.4103,42.3705,42.4103,200.0
2012-07-23 12:20:00,42.64,42.64,42.59,42.59,800.0,42.4004,42.4004,42.3507,42.3507,800.0
2012-07-23 12:25:00,42.59,42.59,42.59,42.59,0.0,42.3507,42.3507,42.3507,42.3507,0.0
2012-07-23 12:30:00,42.6,42.6,42.59,42.59,200.0,42.3606,42.3606,42.3507,42.3507,200.0
2012-07-23 12:35:00,42.61,42.66,42.61,42.66,600.0,42.3705,42.4203,42.3705,42.4203,600.0
2012-07-23 12:40:00,42.61,42.65,42.61,42.63,600.0,42.3705,42.4103,42.3705,42.3904,600.0
2012-07-23 12:45:00,42.65,42.66,42.62,42.62,700.0,42.4103,42.4203,42.3805,42.3805,700.0
2012-07-23 12:50:00,42.66,42.66,42.61,42.61,1000.0,42.4203,42.4203,42.3705,42.3705,1000.0
2012-07-23 12:55:00,42.61,42.63,42.61,42.63,700.0,42.3705,42.3904,42.3705,42.3904,700.0
2012-07-23 13:00:00,42.64,42.66,42.6,42.61,2900.0,42.4004,42.4203,42.3606,42.3705,2900.0
2012-07-23 13:05:00,42.65,42.65,42.65,42.65,100.0,42.4103,42.4103,42.4103,42.4103,100.0
2012-07-23 13:10:00,42.64,42.65,42.61,42.65,1900.0,42.4004,42.4103,42.3705,42.4103,1900.0
2012-07-23 13:15:00,42.61,42.64,42.58,42.64,800.0,42.3705,42.4004,42.3407,42.4004,800.0
2012-07-23 13:20:00,42.62,42.62,42.58,42.62,1900.0,42.3805,42.3805,42.3407,42.3805,1900.0
2012-07-23 13:25:00,42.62,42.62,42.62,42.62,300.0,42.3805,42.3805,42.3805,42.3805,300.0
2012-07-23 13:30:00,42.62,42.66,42.58,42.66,1900.0,42.3805,42.4203,42.3407,42.4203,1900.0
2012-07-23 13:35:00,42.62,42.66,42.61,42.61,1200.0,42.3805,42.4203,42.3705,42.3705,1200.0
2012-07-23 13:40:00,42.65,42.66,42.65,42.66,900.0,42.4103,42.4203,42.4103,42.4203,900.0
2012-07-23 13:45:00,42.74,42.78,42.71,42.73,6200.0,42.4998,42.5396,42.47,42.4899,6200.0
2012-07-23 13:50:00,42.72,42.75,42.72,42.73,2200.0,42.4799,42.5098,42.4799,42.4899,2200.0
2012-07-23 13:55:00,42.73,42.79,42.73,42.75,900.0,42.4899,42.5495,42.4899,42.5098,900.0
2012-07-23 14:00:00,42.75,42.75,42.75,42.75,200.0,42.5098,42.5098,42.5098,42.5098,200.0
2012-07-23 14:05:00,42.79,42.79,42.74,42.74,1800.0,42.5495,42.5495,42.4998,42.4998,1800.0
2012-07-23 14:10:00,42.69,42.71,42.68,42.68,300.0,42.4501,42.47,42.4401,42.4401,300.0
2012-07-23 14:15:00,42.72,42.73,42.67,42.67,500.0,42.4799,42.4899,42.4302,42.4302,500.0
2012-07-23 14:20:00,42.69,42.7,42.68,42.68,600.0,42.4501,42.46,42.4401,42.4401,600.0
2012-07-23 14:25:00,42.68,42.68,42.67,42.68,1000.0,42.4401,42.4401,42.4302,42.4401,1000.0
2012-07-23 14:30:00,42.67,42.7,42.58,42.61,4100.0,42.4302,42.46,42.3407,42.3705,4100.0
2012-07-23 14:35:00,42.6,42.67,42.6,42.67,1500.0,42.3606,42.4302,42.3606,42.4302,1500.0
2012-07-23 14:40:00,42.72,42.72,42.66,42.67,5100.0,42.4799,42.4799,42.4203,42.4302,5100.0
2012-07-23 14:45:00,42.7,42.71,42.62,42.63,2200.0,42.46,42.47,42.3805,42.3904,2200.0
2012-07-23 14:50:00,42.63,42.66,42.62,42.62,700.0,42.3904,42.4203,42.3805,42.3805,700.0
2012-07-23 14:55:00,42.63,42.65,42.55,42.57,3000.0,42.3904,42.4103,42.3109,42.3308,3000.0
2012-07-23 15:00:00,42.54,42.58,42.54,42.58,1000.0,42.3009,42.3407,42.3009,42.3407,1000.0
2012-07-23 15:05:00,42.57,42.64,42.56,42.6,5000.0,42.3308,42.4004,42.3208,42.3606,5000.0
2012-07-23 15:10:00,42.62,42.7,42.62,42.69,2000.0,42.3805,42.46,42.3805,42.4501,2000.0
2012-07-23 15:15:00,42.69,42.77,42.67,42.73,4900.0,42.4501,42.5296,42.4302,42.4899,4900.0
2012-07-23 15:20:00,42.76,42.97,42.73,42.96,6200.0,42.5197,42.7285,42.4899,42.7186,6200.0
2012-07-23 15:25:00,43.02,43.1,42.94,42.95,5000.0,42.7782,42.8578,42.6987,42.7086,5000.0
2012-07-23 15:30:00,42.91,42.95,42.9,42.9,1500.0,42.6689,42.7086,42.6589,42.6589,1500.0
2012-07-23 15:35:00,42.88,42.97,42.87,42.87,7800.0,42.639,42.7285,42.6291,42.6291,7800.0
2012-07-23 15:40:00,42.89,42.92,42.86,42.9,7600.0,42.649,42.6788,42.6191,42.6589,7600.0
2012-07-23 15:45:00,42.91,42.95,42.88,42.95,5400.0,42.6689,42.7086,42.639,42.7086,5400.0
2012-07-23 15:50:00,42.96,43.0,42.87,42.95,6500.0,42.7186,42.7583,42.6291,42.7086,6500.0
2012-07-23 15:55:00,42.95,42.97,42.87,42.89,15300.0,42.7086,42.7285,42.6291,42.649,15300.0
2012-07-24 09:30:00,42.88,42.98,42.86,42.86,3300.0,42.639,42.7385,42.6191,42.6191,3300.0
2012-07-24 09:35:00,42.83,42.93,42.83,42.93,1300.0,42.5893,42.6887,42.5893,42.6887,1300.0
2012-07-24 09:40:00,42.92,43.05,42.92,43.0,2000.0,42.6788,42.8081,42.6788,42.7583,2000.0
2012-07-24 09:45:00,43.02,43.11,43.0,43.0,3400.0,42.7782,42.8677,42.7583,42.7583,3400.0
2012-07-24 09:50:00,42.95,42.97,42.95,42.96,700.0,42.7086,42.7285,42.7086,42.7186,700.0
2012-07-24 09:55:00,43.02,43.06,43.01,43.01,1200.0,42.7782,42.818,42.7683,42.7683,1200.0
2012-07-24 10:00:00,43.01,43.01,43.01,43.01,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2012-07-24 10:05:00,43.01,43.01,43.01,43.01,100.0,42.7683,42.7683,42.7683,42.7683,100.0
2012-07-24 10:10:00,42.98,42.98,42.94,42.95,400.0,42.7385,42.7385,42.6987,42.7086,400.0
2012-07-24 10:15:00,42.95,43.03,42.95,43.0,2400.0,42.7086,42.7882,42.7086,42.7583,2400.0
2012-07-24 10:20:00,43.0,43.04,42.98,43.04,2800.0,42.7583,42.7981,42.7385,42.7981,2800.0
2012-07-24 10:25:00,43.03,43.04,43.01,43.01,1300.0,42.7882,42.7981,42.7683,42.7683,1300.0
2012-07-24 10:30:00,43.03,43.17,43.03,43.12,2100.0,42.7882,42.9274,42.7882,42.8777,2100.0
2012-07-24 10:35:00,43.12,43.19,43.11,43.16,2100.0,42.8777,42.9473,42.8677,42.9175,2100.0
2012-07-24 10:40:00,43.16,43.16,43.16,43.16,0.0,42.9175,42.9175,42.9175,42.9175,0.0
2012-07-24 10:45:00,43.07,43.08,43.02,43.02,600.0,42.828,42.8379,42.7782,42.7782,600.0
2012-07-24 10:50:00,43.07,43.12,43.07,43.12,300.0,42.828,42.8777,42.828,42.8777,300.0
2012-07-24 10:55:00,43.07,43.1,43.03,43.03,1900.0,42.828,42.8578,42.7882,42.7882,1900.0
2012-07-24 11:00:00,43.05,43.11,43.04,43.07,900.0,42.8081,42.8677,42.7981,42.828,900.0
2012-07-24 11:05:00,43.13,43.13,43.06,43.06,800.0,42.8876,42.8876,42.818,42.818,800.0
2012-07-24 11:10:00,43.06,43.07,43.03,43.03,600.0,42.818,42.828,42.7882,42.7882,600.0
2012-07-24 11:15:00,43.03,43.1,43.03,43.05,800.0,42.7882,42.8578,42.7882,42.8081,800.0
2012-07-24 11:20:00,43.1,43.16,43.08,43.16,2000.0,42.8578,42.9175,42.8379,42.9175,2000.0
2012-07-24 11:25:00,43.16,43.19,43.01,43.01,3500.0,42.9175,42.9473,42.7683,42.7683,3500.0
2012-07-24 11:30:00,43.01,43.01,42.97,42.97,500.0,42.7683,42.7683,42.7285,42.7285,500.0
2012-07-24 11:35:00,42.97,43.02,42.91,42.91,2300.0,42.7285,42.7782,42.6689,42.6689,2300.0
2012-07-24 11:40:00,42.9,42.91,42.87,42.91,500.0,42.6589,42.6689,42.6291,42.6689,500.0
2012-07-24 11:45:00,42.92,42.93,42.86,42.9,1100.0,42.6788,42.6887,42.6191,42.6589,1100.0
2012-07-24 11:50:00,42.87,43.0,42.87,43.0,2700.0,42.6291,42.7583,42.6291,42.7583,2700.0
2012-07-24 11:55:00,43.0,43.01,42.98,43.0,1400.0,42.7583,42.7683,42.7385,42.7583,1400.0
2012-07-24 12:00:00,43.01,43.03,42.95,42.96,4400.0,42.7683,42.7882,42.7086,42.7186,4400.0
2012-07-24 12:05:00,42.96,42.98,42.96,42.97,900.0,42.7186,42.7385,42.7186,42.7285,900.0
2012-07-24 12:10:00,42.98,43.0,42.98,43.0,1200.0,42.7385,42.7583,42.7385,42.7583,1200.0
2012-07-24 12:15:00,43.0,43.0,42.99,42.99,1100.0,42.7583,42.7583,42.7484,42.7484,1100.0
2012-07-24 12:20:00,43.0,43.0,42.93,42.93,3600.0,42.7583,42.7583,42.6887,42.6887,3600.0
2012-07-24 12:25:00,42.9,42.9,42.9,42.9,100.0,42.6589,42.6589,42.6589,42.6589,100.0
2012-07-24 12:30:00,42.92,43.0,42.88,43.0,3800.0,42.6788,42.7583,42.639,42.7583,3800.0
2012-07-24 12:35:00,42.95,42.98,42.91,42.91,8900.0,42.7086,42.7385,42.6689,42.6689,8900.0
2012-07-24 12:40:00,42.89,42.89,42.89,42.89,100.0,42.649,42.649,42.649,42.649,100.0
2012-07-24 12:45:00,42.92,42.98,42.91,42.97,1500.0,42.6788,42.7385,42.6689,42.7285,1500.0
2012-07-24 12:50:00,42.97,43.0,42.97,43.0,200.0,42.7285,42.7583,42.7285,42.7583,200.0
2012-07-24 12:55:00,43.0,43.04,42.99,42.99,1400.0,42.7583,42.7981,42.7484,42.7484,1400.0
2012-07-24 13:00:00,42.99,42.99,42.99,42.99,0.0,42.7484,42.7484,42.7484,42.7484,0.0
2012-07-24 13:05:00,42.97,43.01,42.95,42.97,1800.0,42.7285,42.7683,42.7086,42.7285,1800.0
2012-07-24 13:10:00,42.97,43.03,42.97,43.01,600.0,42.7285,42.7882,42.7285,42.7683,600.0
2012-07-24 13:15:00,42.98,43.03,42.97,42.99,1100.0,42.7385,42.7882,42.7285,42.7484,1100.0
2012-07-24 13:20:00,42.99,43.02,42.99,43.02,400.0,42.7484,42.7782,42.7484,42.7782,400.0
2012-07-24 13:25:00,42.99,42.99,42.98,42.98,400.0,42.7484,42.7484,42.7385,42.7385,400.0
2012-07-24 13:30:00,42.98,43.01,42.95,43.01,1000.0,42.7385,42.7683,42.7086,42.7683,1000.0
2012-07-24 13:35:00,42.98,43.01,42.98,42.98,400.0,42.7385,42.7683,42.7385,42.7385,400.0
2012-07-24 13:40:00,43.02,43.02,42.98,42.98,200.0,42.7782,42.7782,42.7385,42.7385,200.0
2012-07-24 13:45:00,42.98,42.99,42.93,42.93,1000.0,42.7385,42.7484,42.6887,42.6887,1000.0
2012-07-24 13:50:00,42.95,42.98,42.95,42.98,600.0,42.7086,42.7385,42.7086,42.7385,600.0
2012-07-24 13:55:00,43.02,43.03,42.99,42.99,5100.0,42.7782,42.7882,42.7484,42.7484,5100.0
2012-07-24 14:00:00,43.02,43.03,42.98,42.98,11200.0,42.7782,42.7882,42.7385,42.7385,11200.0
2012-07-24 14:05:00,43.0,43.03,42.98,42.99,6700.0,42.7583,42.7882,42.7385,42.7484,6700.0
2012-07-24 14:10:00,43.0,43.03,43.0,43.02,4800.0,42.7583,42.7882,42.7583,42.7782,4800.0
2012-07-24 14:15:00,43.04,43.15,43.03,43.14,4500.0,42.7981,42.9075,42.7882,42.8976,4500.0
2012-07-24 14:20:00,43.15,43.28,43.15,43.22,4100.0,42.9075,43.0368,42.9075,42.9771,4100.0
2012-07-24 14:25:00,43.27,43.27,43.08,43.08,800.0,43.0268,43.0268,42.8379,42.8379,800.0
2012-07-24 14:30:00,43.09,43.1,43.08,43.1,500.0,42.8478,42.8578,42.8379,42.8578,500.0
2012-07-24 14:35:00,43.08,43.09,43.06,43.09,1000.0,42.8379,42.8478,42.818,42.8478,1000.0
2012-07-24 14:40:00,43.09,43.09,43.09,43.09,0.0,42.8478,42.8478,42.8478,42.8478,0.0
2012-07-24 14:45:00,43.11,43.12,43.05,43.07,1100.0,42.8677,42.8777,42.8081,42.828,1100.0
2012-07-24 14:50:00,43.07,43.07,42.95,42.96,900.0,42.828,42.828,42.7086,42.7186,900.0
2012-07-24 14:55:00,42.96,43.04,42.94,43.04,2100.0,42.7186,42.7981,42.6987,42.7981,2100.0
2012-07-24 15:00:00,43.03,43.04,43.0,43.03,700.0,42.7882,42.7981,42.7583,42.7882,700.0
2012-07-24 15:05:00,43.06,43.06,42.9,42.9,2600.0,42.818,42.818,42.6589,42.6589,2600.0
2012-07-24 15:10:00,42.88,42.99,42.88,42.91,1400.0,42.639,42.7484,42.639,42.6689,1400.0
2012-07-24 15:15:00,42.94,43.03,42.93,42.99,4600.0,42.6987,42.7882,42.6887,42.7484,4600.0
2012-07-24 15:20:00,43.0,43.02,42.95,42.99,2100.0,42.7583,42.7782,42.7086,42.7484,2100.0
2012-07-24 15:25:00,43.03,43.08,42.96,43.05,2100.0,42.7882,42.8379,42.7186,42.8081,2100.0
2012-07-24 15:30:00,43.09,43.14,43.06,43.14,2400.0,42.8478,42.8976,42.818,42.8976,2400.0
2012-07-24 15:35:00,43.13,43.2,43.1,43.19,1800.0,42.8876,42.9572,42.8578,42.9473,1800.0
2012-07-24 15:40:00,43.18,43.23,43.09,43.09,3400.0,42.9373,42.9871,42.8478,42.8478,3400.0
2012-07-24 15:45:00,43.09,43.1,42.98,43.05,3000.0,42.8478,42.8578,42.7385,42.8081,3000.0
2012-07-24 15:50:00,43.03,43.18,42.98,43.13,4900.0,42.7882,42.9373,42.7385,42.8876,4900.0
2012-07-24 15:55:00,43.13,43.2,43.1,43.18,13500.0,42.8876,42.9572,42.8578,42.9373,13500.0
2012-07-25 09:30:00,43.51,43.73,43.43,43.66,4500.0,43.2655,43.4842,43.1859,43.4146,4500.0
2012-07-25 09:35:00,43.6,43.6,43.55,43.55,300.0,43.355,43.355,43.3053,43.3053,300.0
2012-07-25 09:40:00,43.65,43.65,43.55,43.62,2800.0,43.4047,43.4047,43.3053,43.3749,2800.0
2012-07-25 09:45:00,43.6,43.65,43.56,43.59,2900.0,43.355,43.4047,43.3152,43.345,2900.0
2012-07-25 09:50:00,43.61,43.61,43.56,43.61,3300.0,43.3649,43.3649,43.3152,43.3649,3300.0
2012-07-25 09:55:00,43.63,43.68,43.61,43.62,8000.0,43.3848,43.4345,43.3649,43.3749,8000.0
2012-07-25 10:00:00,43.6,43.69,43.53,43.53,6900.0,43.355,43.4445,43.2854,43.2854,6900.0
2012-07-25 10:05:00,43.54,43.62,43.52,43.6,4800.0,43.2953,43.3749,43.2754,43.355,4800.0
2012-07-25 10:10:00,43.65,43.67,43.63,43.63,1500.0,43.4047,43.4246,43.3848,43.3848,1500.0
2012-07-25 10:15:00,43.66,43.68,43.62,43.68,800.0,43.4146,43.4345,43.3749,43.4345,800.0
2012-07-25 10:20:00,43.62,43.62,43.56,43.56,1200.0,43.3749,43.3749,43.3152,43.3152,1200.0
2012-07-25 10:25:00,43.55,43.65,43.51,43.6,2000.0,43.3053,43.4047,43.2655,43.355,2000.0
2012-07-25 10:30:00,43.63,43.68,43.59,43.64,1700.0,43.3848,43.4345,43.345,43.3948,1700.0
2012-07-25 10:35:00,43.64,43.69,43.63,43.69,2000.0,43.3948,43.4445,43.3848,43.4445,2000.0
2012-07-25 10:40:00,43.69,43.69,43.55,43.55,3900.0,43.4445,43.4445,43.3053,43.3053,3900.0
2012-07-25 10:45:00,43.61,43.64,43.55,43.57,600.0,43.3649,43.3948,43.3053,43.3251,600.0
2012-07-25 10:50:00,43.63,43.64,43.44,43.44,2300.0,43.3848,43.3948,43.1959,43.1959,2300.0
2012-07-25 10:55:00,43.52,43.52,43.52,43.52,100.0,43.2754,43.2754,43.2754,43.2754,100.0
2012-07-25 11:00:00,43.5,43.57,43.5,43.57,1200.0,43.2555,43.3251,43.2555,43.3251,1200.0
2012-07-25 11:05:00,43.64,43.64,43.56,43.63,1100.0,43.3948,43.3948,43.3152,43.3848,1100.0
2012-07-25 11:10:00,43.63,43.69,43.6,43.65,1700.0,43.3848,43.4445,43.355,43.4047,1700.0
2012-07-25 11:15:00,43.69,43.82,43.67,43.79,4000.0,43.4445,43.5737,43.4246,43.5439,4000.0
2012-07-25 11:20:00,43.79,43.95,43.75,43.84,2500.0,43.5439,43.703,43.5041,43.5936,2500.0
2012-07-25 11:25:00,43.87,43.97,43.81,43.84,1400.0,43.6235,43.7229,43.5638,43.5936,1400.0
2012-07-25 11:30:00,43.91,43.91,43.82,43.83,1300.0,43.6632,43.6632,43.5737,43.5837,1300.0
2012-07-25 11:35:00,43.9,43.9,43.86,43.86,800.0,43.6533,43.6533,43.6135,43.6135,800.0
2012-07-25 11:40:00,43.94,43.94,43.79,43.79,3400.0,43.6931,43.6931,43.5439,43.5439,3400.0
2012-07-25 11:45:00,43.71,43.71,43.61,43.61,2000.0,43.4644,43.4644,43.3649,43.3649,2000.0
2012-07-25 11:50:00,43.69,43.73,43.69,43.73,400.0,43.4445,43.4842,43.4445,43.4842,400.0
2012-07-25 11:55:00,43.72,43.8,43.72,43.72,800.0,43.4743,43.5539,43.4743,43.4743,800.0
2012-07-25 12:00:00,43.71,43.77,43.71,43.71,900.0,43.4644,43.524,43.4644,43.4644,900.0
2012-07-25 12:05:00,43.77,43.78,43.74,43.74,1000.0,43.524,43.534,43.4942,43.4942,1000.0
2012-07-25 12:10:00,43.78,43.78,43.73,43.76,1800.0,43.534,43.534,43.4842,43.5141,1800.0
2012-07-25 12:15:00,43.78,43.8,43.75,43.77,1100.0,43.534,43.5539,43.5041,43.524,1100.0
2012-07-25 12:20:00,43.8,43.8,43.77,43.77,600.0,43.5539,43.5539,43.524,43.524,600.0
2012-07-25 12:25:00,43.89,43.93,43.87,43.87,700.0,43.6433,43.6831,43.6235,43.6235,700.0
2012-07-25 12:30:00,43.91,43.91,43.9,43.9,700.0,43.6632,43.6632,43.6533,43.6533,700.0
2012-07-25 12:35:00,43.9,43.92,43.87,43.87,900.0,43.6533,43.6732,43.6235,43.6235,900.0
2012-07-25 12:40:00,43.91,43.91,43.9,43.9,700.0,43.6632,43.6632,43.6533,43.6533,700.0
2012-07-25 12:45:00,43.91,43.96,43.89,43.89,1400.0,43.6632,43.713,43.6433,43.6433,1400.0
2012-07-25 12:50:00,43.97,43.97,43.82,43.83,3400.0,43.7229,43.7229,43.5737,43.5837,3400.0
2012-07-25 12:55:00,43.83,43.83,43.83,43.83,100.0,43.5837,43.5837,43.5837,43.5837,100.0
2012-07-25 13:00:00,43.83,43.93,43.83,43.92,1300.0,43.5837,43.6831,43.5837,43.6732,1300.0
2012-07-25 13:05:00,43.93,43.94,43.87,43.94,800.0,43.6831,43.6931,43.6235,43.6931,800.0
2012-07-25 13:10:00,43.95,44.03,43.93,44.03,1200.0,43.703,43.7826,43.6831,43.7826,1200.0
2012-07-25 13:15:00,44.04,44.04,43.98,43.99,3800.0,43.7925,43.7925,43.7328,43.7428,3800.0
2012-07-25 13:20:00,44.02,44.1,43.99,44.06,1900.0,43.7726,43.8522,43.7428,43.8124,1900.0
2012-07-25 13:25:00,44.12,44.13,44.05,44.05,2800.0,43.8721,43.882,43.8024,43.8024,2800.0
2012-07-25 13:30:00,44.03,44.05,44.01,44.05,300.0,43.7826,43.8024,43.7627,43.8024,300.0
2012-07-25 13:35:00,44.05,44.19,44.05,44.19,2300.0,43.8024,43.9417,43.8024,43.9417,2300.0
2012-07-25 13:40:00,44.2,44.23,44.2,44.23,700.0,43.9516,43.9814,43.9516,43.9814,700.0
2012-07-25 13:45:00,44.16,44.22,44.1,44.1,2000.0,43.9118,43.9715,43.8522,43.8522,2000.0
2012-07-25 13:50:00,44.09,44.11,44.07,44.07,600.0,43.8422,43.8621,43.8223,43.8223,600.0
2012-07-25 13:55:00,44.1,44.22,44.1,44.1,2700.0,43.8522,43.9715,43.8522,43.8522,2700.0
2012-07-25 14:00:00,44.16,44.23,44.16,44.18,1900.0,43.9118,43.9814,43.9118,43.9317,1900.0
2012-07-25 14:05:00,44.22,44.24,44.15,44.15,2900.0,43.9715,43.9914,43.9019,43.9019,2900.0
2012-07-25 14:10:00,44.14,44.14,44.09,44.13,1700.0,43.8919,43.8919,43.8422,43.882,1700.0
2012-07-25 14:15:00,44.13,44.13,44.03,44.03,1900.0,43.882,43.882,43.7826,43.7826,1900.0
2012-07-25 14:20:00,44.1,44.1,44.1,44.1,500.0,43.8522,43.8522,43.8522,43.8522,500.0
2012-07-25 14:25:00,44.1,44.13,43.92,43.96,5300.0,43.8522,43.882,43.6732,43.713,5300.0
2012-07-25 14:30:00,43.89,43.89,43.87,43.87,1500.0,43.6433,43.6433,43.6235,43.6235,1500.0
2012-07-25 14:35:00,43.9,43.92,43.85,43.85,1900.0,43.6533,43.6732,43.6036,43.6036,1900.0
2012-07-25 14:40:00,43.82,43.82,43.82,43.82,100.0,43.5737,43.5737,43.5737,43.5737,100.0
2012-07-25 14:45:00,43.81,43.86,43.81,43.86,1100.0,43.5638,43.6135,43.5638,43.6135,1100.0
2012-07-25 14:50:00,43.88,43.95,43.88,43.95,500.0,43.6334,43.703,43.6334,43.703,500.0
2012-07-25 14:55:00,43.92,44.0,43.86,43.86,2700.0,43.6732,43.7527,43.6135,43.6135,2700.0
2012-07-25 15:00:00,43.93,43.93,43.87,43.88,1900.0,43.6831,43.6831,43.6235,43.6334,1900.0
2012-07-25 15:05:00,43.82,43.85,43.82,43.83,2300.0,43.5737,43.6036,43.5737,43.5837,2300.0
2012-07-25 15:10:00,43.87,43.87,43.78,43.85,1600.0,43.6235,43.6235,43.534,43.6036,1600.0
2012-07-25 15:15:00,43.8,43.82,43.77,43.78,2900.0,43.5539,43.5737,43.524,43.534,2900.0
2012-07-25 15:20:00,43.79,43.86,43.77,43.8,3100.0,43.5439,43.6135,43.524,43.5539,3100.0
2012-07-25 15:25:00,43.82,43.85,43.8,43.85,4300.0,43.5737,43.6036,43.5539,43.6036,4300.0
2012-07-25 15:30:00,43.85,43.95,43.81,43.81,9300.0,43.6036,43.703,43.5638,43.5638,9300.0
2012-07-25 15:35:00,43.79,43.8,43.71,43.73,5000.0,43.5439,43.5539,43.4644,43.4842,5000.0
2012-07-25 15:40:00,43.73,43.76,43.68,43.68,3300.0,43.4842,43.5141,43.4345,43.4345,3300.0
2012-07-25 15:45:00,43.69,43.7,43.63,43.7,3400.0,43.4445,43.4544,43.3848,43.4544,3400.0
2012-07-25 15:50:00,43.69,43.82,43.67,43.72,6700.0,43.4445,43.5737,43.4246,43.4743,6700.0
2012-07-25 15:55:00,43.67,43.87,43.67,43.87,13300.0,43.4246,43.6235,43.4246,43.6235,13300.0
2012-07-26 09:30:00,43.87,43.87,41.0,41.68,15500.0,43.6235,43.6235,40.7696,41.4458,15500.0
2012-07-26 09:35:00,41.88,42.52,41.8,42.0,7100.0,41.6446,42.281,41.5651,41.764,7100.0
2012-07-26 09:40:00,42.01,42.13,41.95,41.95,2700.0,41.7739,41.8932,41.7143,41.7143,2700.0
2012-07-26 09:45:00,41.99,42.01,41.85,41.85,3800.0,41.754,41.7739,41.6148,41.6148,3800.0
2012-07-26 09:50:00,41.92,41.96,41.79,41.96,7700.0,41.6844,41.7242,41.5551,41.7242,7700.0
2012-07-26 09:55:00,41.93,41.93,40.94,40.94,13100.0,41.6944,41.6944,40.7099,40.7099,13100.0
2012-07-26 10:00:00,40.94,41.37,40.55,41.2,26500.0,40.7099,41.1375,40.3221,40.9685,26500.0
2012-07-26 10:05:00,41.19,41.47,41.19,41.47,8400.0,40.9585,41.2369,40.9585,41.2369,8400.0
2012-07-26 10:10:00,41.46,41.74,41.38,41.38,27400.0,41.227,41.5054,41.1475,41.1475,27400.0
2012-07-26 10:15:00,41.39,41.41,41.25,41.3,13300.0,41.1574,41.1773,41.0182,41.0679,13300.0
2012-07-26 10:20:00,41.27,41.29,40.85,40.86,13500.0,41.0381,41.058,40.6204,40.6304,13500.0
2012-07-26 10:25:00,40.86,41.01,40.85,41.0,9500.0,40.6304,40.7795,40.6204,40.7696,9500.0
2012-07-26 10:30:00,41.0,41.15,40.96,40.99,6800.0,40.7696,40.9187,40.7298,40.7596,6800.0
2012-07-26 10:35:00,40.95,40.99,40.8,40.81,7300.0,40.7199,40.7596,40.5707,40.5807,7300.0
2012-07-26 10:40:00,40.77,40.91,40.77,40.9,6700.0,40.5409,40.6801,40.5409,40.6702,6700.0
2012-07-26 10:45:00,40.87,40.94,40.87,40.92,3900.0,40.6403,40.7099,40.6403,40.69,3900.0
2012-07-26 10:50:00,40.9,40.95,40.85,40.91,3400.0,40.6702,40.7199,40.6204,40.6801,3400.0
2012-07-26 10:55:00,40.93,40.93,40.81,40.85,8900.0,40.7,40.7,40.5807,40.6204,8900.0
2012-07-26 11:00:00,40.84,40.85,40.79,40.82,10400.0,40.6105,40.6204,40.5608,40.5906,10400.0
2012-07-26 11:05:00,40.83,40.83,40.7,40.75,16400.0,40.6005,40.6005,40.4713,40.521,16400.0
2012-07-26 11:10:00,40.74,40.74,40.43,40.45,5700.0,40.5111,40.5111,40.2028,40.2227,5700.0
2012-07-26 11:15:00,40.37,40.57,40.28,40.42,7600.0,40.1431,40.342,40.0536,40.1928,7600.0
2012-07-26 11:20:00,40.37,40.37,40.3,40.33,6600.0,40.1431,40.1431,40.0735,40.1034,6600.0
2012-07-26 11:25:00,40.36,40.48,40.29,40.36,5900.0,40.1332,40.2525,40.0636,40.1332,5900.0
2012-07-26 11:30:00,40.36,40.38,40.31,40.31,4800.0,40.1332,40.1531,40.0835,40.0835,4800.0
2012-07-26 11:35:00,40.3,40.42,40.28,40.42,11100.0,40.0735,40.1928,40.0536,40.1928,11100.0
2012-07-26 11:40:00,40.37,40.39,40.3,40.39,3400.0,40.1431,40.163,40.0735,40.163,3400.0
2012-07-26 11:45:00,40.35,40.35,40.3,40.3,1000.0,40.1232,40.1232,40.0735,40.0735,1000.0
2012-07-26 11:50:00,40.31,40.33,40.28,40.33,4600.0,40.0835,40.1034,40.0536,40.1034,4600.0
2012-07-26 11:55:00,40.3,40.33,40.3,40.32,2800.0,40.0735,40.1034,40.0735,40.0934,2800.0
2012-07-26 12:00:00,40.31,40.39,40.31,40.34,2400.0,40.0835,40.163,40.0835,40.1133,2400.0
2012-07-26 12:05:00,40.28,40.35,40.28,40.33,5600.0,40.0536,40.1232,40.0536,40.1034,5600.0
2012-07-26 12:10:00,40.34,40.34,40.29,40.33,4600.0,40.1133,40.1133,40.0636,40.1034,4600.0
2012-07-26 12:15:00,40.33,40.35,40.31,40.31,1400.0,40.1034,40.1232,40.0835,40.0835,1400.0
2012-07-26 12:20:00,40.3,40.31,39.9,39.93,10300.0,40.0735,40.0835,39.6758,39.7056,10300.0
2012-07-26 12:25:00,39.94,39.94,39.75,39.75,2400.0,39.7155,39.7155,39.5266,39.5266,2400.0
2012-07-26 12:30:00,39.75,39.75,39.62,39.75,4200.0,39.5266,39.5266,39.3973,39.5266,4200.0
2012-07-26 12:35:00,39.69,39.69,39.68,39.68,800.0,39.467,39.467,39.457,39.457,800.0
2012-07-26 12:40:00,39.68,39.73,39.48,39.48,4900.0,39.457,39.5067,39.2581,39.2581,4900.0
2012-07-26 12:45:00,39.47,39.48,39.16,39.35,7900.0,39.2482,39.2581,38.9399,39.1289,7900.0
2012-07-26 12:50:00,39.34,39.34,39.29,39.3,1500.0,39.1189,39.1189,39.0692,39.0791,1500.0
2012-07-26 12:55:00,39.29,39.67,39.29,39.56,8700.0,39.0692,39.4471,39.0692,39.3377,8700.0
2012-07-26 13:00:00,39.56,39.56,39.48,39.48,1300.0,39.3377,39.3377,39.2581,39.2581,1300.0
2012-07-26 13:05:00,39.5,39.5,39.37,39.39,1500.0,39.278,39.278,39.1487,39.1686,1500.0
2012-07-26 13:10:00,39.43,39.43,39.3,39.3,5200.0,39.2084,39.2084,39.0791,39.0791,5200.0
2012-07-26 13:15:00,39.24,39.24,38.98,39.03,4800.0,39.0195,39.0195,38.7609,38.8107,4800.0
2012-07-26 13:20:00,39.06,39.17,39.06,39.1,2200.0,38.8405,38.9499,38.8405,38.8803,2200.0
2012-07-26 13:25:00,39.1,39.2,39.03,39.2,3900.0,38.8803,38.9797,38.8107,38.9797,3900.0
2012-07-26 13:30:00,39.24,39.29,39.2,39.2,3500.0,39.0195,39.0692,38.9797,38.9797,3500.0
2012-07-26 13:35:00,39.12,39.14,39.1,39.1,3300.0,38.9002,38.92,38.8803,38.8803,3300.0
2012-07-26 13:40:00,39.09,39.11,39.08,39.08,8300.0,38.8703,38.8902,38.8604,38.8604,8300.0
2012-07-26 13:45:00,39.07,39.1,39.07,39.1,1100.0,38.8504,38.8803,38.8504,38.8803,1100.0
2012-07-26 13:50:00,39.08,39.11,39.06,39.11,5500.0,38.8604,38.8902,38.8405,38.8902,5500.0
2012-07-26 13:55:00,39.1,39.11,39.09,39.11,2400.0,38.8803,38.8902,38.8703,38.8902,2400.0
2012-07-26 14:00:00,39.1,39.14,39.1,39.13,3100.0,38.8803,38.92,38.8803,38.9101,3100.0
2012-07-26 14:05:00,39.15,39.16,39.14,39.16,1100.0,38.93,38.9399,38.92,38.9399,1100.0
2012-07-26 14:10:00,39.14,39.14,39.07,39.1,5200.0,38.92,38.92,38.8504,38.8803,5200.0
2012-07-26 14:15:00,39.1,39.11,39.09,39.09,1400.0,38.8803,38.8902,38.8703,38.8703,1400.0
2012-07-26 14:20:00,39.09,39.2,39.09,39.19,8000.0,38.8703,38.9797,38.8703,38.9698,8000.0
2012-07-26 14:25:00,39.2,39.24,39.19,39.23,4400.0,38.9797,39.0195,38.9698,39.0095,4400.0
2012-07-26 14:30:00,39.23,39.23,39.2,39.2,1900.0,39.0095,39.0095,38.9797,38.9797,1900.0
2012-07-26 14:35:00,39.19,39.29,39.18,39.28,4300.0,38.9698,39.0692,38.9598,39.0593,4300.0
2012-07-26 14:40:00,39.29,39.34,39.29,39.34,3500.0,39.0692,39.1189,39.0692,39.1189,3500.0
2012-07-26 14:45:00,39.33,39.33,39.32,39.32,600.0,39.109,39.109,39.099,39.099,600.0
2012-07-26 14:50:00,39.34,39.41,39.33,39.41,3800.0,39.1189,39.1885,39.109,39.1885,3800.0
2012-07-26 14:55:00,39.41,39.43,39.25,39.27,3500.0,39.1885,39.2084,39.0294,39.0493,3500.0
2012-07-26 15:00:00,39.26,39.31,39.26,39.3,4100.0,39.0394,39.0891,39.0394,39.0791,4100.0
2012-07-26 15:05:00,39.3,39.34,39.27,39.28,5900.0,39.0791,39.1189,39.0493,39.0593,5900.0
2012-07-26 15:10:00,39.29,39.33,39.29,39.33,3700.0,39.0692,39.109,39.0692,39.109,3700.0
2012-07-26 15:15:00,39.33,39.33,39.28,39.31,6900.0,39.109,39.109,39.0593,39.0891,6900.0
2012-07-26 15:20:00,39.33,39.34,39.31,39.32,5100.0,39.109,39.1189,39.0891,39.099,5100.0
2012-07-26 15:25:00,39.32,39.36,39.32,39.36,6500.0,39.099,39.1388,39.099,39.1388,6500.0
2012-07-26 15:30:00,39.35,39.39,39.34,39.39,7200.0,39.1289,39.1686,39.1189,39.1686,7200.0
2012-07-26 15:35:00,39.39,39.44,39.37,39.44,8700.0,39.1686,39.2184,39.1487,39.2184,8700.0
2012-07-26 15:40:00,39.44,39.53,39.44,39.52,6300.0,39.2184,39.3079,39.2184,39.2979,6300.0
2012-07-26 15:45:00,39.53,39.56,39.4,39.4,15200.0,39.3079,39.3377,39.1786,39.1786,15200.0
2012-07-26 15:50:00,39.39,39.39,39.18,39.2,14600.0,39.1686,39.1686,38.9598,38.9797,14600.0
2012-07-26 15:55:00,39.2,39.27,39.17,39.18,32400.0,38.9797,39.0493,38.9499,38.9598,32400.0
2012-07-27 09:30:00,39.59,39.83,39.38,39.66,8400.0,39.3675,39.6062,39.1587,39.4371,8400.0
2012-07-27 09:35:00,39.66,39.87,39.63,39.69,6100.0,39.4371,39.6459,39.4073,39.467,6100.0
2012-07-27 09:40:00,39.69,39.72,39.39,39.48,6700.0,39.467,39.4968,39.1686,39.2581,6700.0
2012-07-27 09:45:00,39.47,39.72,39.43,39.67,4000.0,39.2482,39.4968,39.2084,39.4471,4000.0
2012-07-27 09:50:00,39.72,39.79,39.67,39.77,2200.0,39.4968,39.5664,39.4471,39.5465,2200.0
2012-07-27 09:55:00,39.81,39.97,39.81,39.93,3100.0,39.5863,39.7454,39.5863,39.7056,3100.0
2012-07-27 10:00:00,39.94,40.0,39.83,39.83,4800.0,39.7155,39.7752,39.6062,39.6062,4800.0
2012-07-27 10:05:00,39.79,39.89,39.74,39.89,4000.0,39.5664,39.6658,39.5167,39.6658,4000.0
2012-07-27 10:10:00,39.9,39.97,39.87,39.92,4400.0,39.6758,39.7454,39.6459,39.6957,4400.0
2012-07-27 10:15:00,39.93,40.02,39.93,40.0,1400.0,39.7056,39.7951,39.7056,39.7752,1400.0
2012-07-27 10:20:00,39.99,40.05,39.98,40.0,1900.0,39.7653,39.8249,39.7553,39.7752,1900.0
2012-07-27 10:25:00,40.03,40.15,40.02,40.08,2900.0,39.805,39.9244,39.7951,39.8548,2900.0
2012-07-27 10:30:00,40.07,40.15,40.06,40.15,1700.0,39.8448,39.9244,39.8349,39.9244,1700.0
2012-07-27 10:35:00,40.14,40.23,40.13,40.21,2200.0,39.9144,40.0039,39.9045,39.984,2200.0
2012-07-27 10:40:00,40.21,40.22,40.17,40.21,1600.0,39.984,39.994,39.9443,39.984,1600.0
2012-07-27 10:45:00,40.24,40.42,40.23,40.4,3500.0,40.0139,40.1928,40.0039,40.173,3500.0
2012-07-27 10:50:00,40.42,40.6,40.42,40.6,5500.0,40.1928,40.3718,40.1928,40.3718,5500.0
2012-07-27 10:55:00,40.65,40.89,40.65,40.79,7900.0,40.4216,40.6602,40.4216,40.5608,7900.0
2012-07-27 11:00:00,40.8,41.1,40.8,41.1,7100.0,40.5707,40.869,40.5707,40.869,7100.0
2012-07-27 11:05:00,41.12,41.32,41.07,41.22,19100.0,40.8889,41.0878,40.8392,40.9884,19100.0
2012-07-27 11:10:00,41.21,41.25,40.95,41.0,7800.0,40.9784,41.0182,40.7199,40.7696,7800.0
2012-07-27 11:15:00,41.02,41.13,40.86,41.12,3500.0,40.7895,40.8989,40.6304,40.8889,3500.0
2012-07-27 11:20:00,41.12,41.28,41.12,41.26,2500.0,40.8889,41.048,40.8889,41.0281,2500.0
2012-07-27 11:25:00,41.27,41.32,41.24,41.32,2200.0,41.0381,41.0878,41.0082,41.0878,2200.0
2012-07-27 11:30:00,41.34,41.49,41.29,41.48,4000.0,41.1077,41.2568,41.058,41.2469,4000.0
2012-07-27 11:35:00,41.49,41.53,41.32,41.34,5900.0,41.2568,41.2966,41.0878,41.1077,5900.0
2012-07-27 11:40:00,41.34,41.36,41.29,41.3,7000.0,41.1077,41.1276,41.058,41.0679,7000.0
2012-07-27 11:45:00,41.3,41.37,41.3,41.34,4800.0,41.0679,41.1375,41.0679,41.1077,4800.0
2012-07-27 11:50:00,41.35,41.37,41.34,41.34,1700.0,41.1176,41.1375,41.1077,41.1077,1700.0
2012-07-27 11:55:00,41.36,41.46,41.36,41.39,2500.0,41.1276,41.227,41.1276,41.1574,2500.0
2012-07-27 12:00:00,41.45,41.51,41.42,41.51,1600.0,41.2171,41.2767,41.1872,41.2767,1600.0
2012-07-27 12:05:00,41.52,41.53,41.49,41.49,1600.0,41.2867,41.2966,41.2568,41.2568,1600.0
2012-07-27 12:10:00,41.51,41.53,41.47,41.53,1200.0,41.2767,41.2966,41.2369,41.2966,1200.0
2012-07-27 12:15:00,41.53,41.56,41.49,41.54,3000.0,41.2966,41.3264,41.2568,41.3066,3000.0
2012-07-27 12:20:00,41.56,41.56,41.42,41.49,2700.0,41.3264,41.3264,41.1872,41.2568,2700.0
2012-07-27 12:25:00,41.53,41.69,41.52,41.6,3900.0,41.2966,41.4557,41.2867,41.3662,3900.0
2012-07-27 12:30:00,41.61,41.63,41.6,41.62,1300.0,41.3762,41.396,41.3662,41.3861,1300.0
2012-07-27 12:35:00,41.64,41.65,41.63,41.64,1700.0,41.406,41.4159,41.396,41.406,1700.0
2012-07-27 12:40:00,41.64,41.75,41.64,41.75,7700.0,41.406,41.5154,41.406,41.5154,7700.0
2012-07-27 12:45:00,41.74,41.75,41.74,41.75,1000.0,41.5054,41.5154,41.5054,41.5154,1000.0
2012-07-27 12:50:00,41.78,41.94,41.78,41.91,6200.0,41.5452,41.7043,41.5452,41.6745,6200.0
2012-07-27 12:55:00,41.96,41.99,41.9,41.94,2100.0,41.7242,41.754,41.6645,41.7043,2100.0
2012-07-27 13:00:00,41.93,41.95,41.89,41.93,2300.0,41.6944,41.7143,41.6546,41.6944,2300.0
2012-07-27 13:05:00,41.93,42.09,41.92,42.09,3800.0,41.6944,41.8535,41.6844,41.8535,3800.0
2012-07-27 13:10:00,42.04,42.09,41.98,42.02,1600.0,41.8037,41.8535,41.7441,41.7839,1600.0
2012-07-27 13:15:00,42.03,42.15,42.03,42.14,2100.0,41.7938,41.9131,41.7938,41.9032,2100.0
2012-07-27 13:20:00,42.13,42.13,41.9,41.92,5400.0,41.8932,41.8932,41.6645,41.6844,5400.0
2012-07-27 13:25:00,41.95,42.37,41.95,42.37,6300.0,41.7143,42.1319,41.7143,42.1319,6300.0
2012-07-27 13:30:00,42.37,42.5,42.37,42.48,9500.0,42.1319,42.2612,42.1319,42.2413,9500.0
2012-07-27 13:35:00,42.47,42.74,42.47,42.72,4300.0,42.2313,42.4998,42.2313,42.4799,4300.0
2012-07-27 13:40:00,42.75,42.77,42.52,42.52,5900.0,42.5098,42.5296,42.281,42.281,5900.0
2012-07-27 13:45:00,42.54,42.54,42.43,42.44,4600.0,42.3009,42.3009,42.1916,42.2015,4600.0
2012-07-27 13:50:00,42.42,42.45,42.37,42.45,2600.0,42.1816,42.2114,42.1319,42.2114,2600.0
2012-07-27 13:55:00,42.54,42.65,42.5,42.61,3800.0,42.3009,42.4103,42.2612,42.3705,3800.0
2012-07-27 14:00:00,42.62,42.65,42.55,42.58,3700.0,42.3805,42.4103,42.3109,42.3407,3700.0
2012-07-27 14:05:00,42.59,42.71,42.59,42.7,2800.0,42.3507,42.47,42.3507,42.46,2800.0
2012-07-27 14:10:00,42.68,42.68,42.58,42.58,2700.0,42.4401,42.4401,42.3407,42.3407,2700.0
2012-07-27 14:15:00,42.58,42.8,42.58,42.75,4500.0,42.3407,42.5595,42.3407,42.5098,4500.0
2012-07-27 14:20:00,42.78,42.78,42.71,42.73,2000.0,42.5396,42.5396,42.47,42.4899,2000.0
2012-07-27 14:25:00,42.72,42.83,42.72,42.81,3300.0,42.4799,42.5893,42.4799,42.5694,3300.0
2012-07-27 14:30:00,42.81,42.85,42.77,42.85,6200.0,42.5694,42.6092,42.5296,42.6092,6200.0
2012-07-27 14:35:00,42.87,42.87,42.74,42.78,2900.0,42.6291,42.6291,42.4998,42.5396,2900.0
2012-07-27 14:40:00,42.77,42.77,42.69,42.74,3100.0,42.5296,42.5296,42.4501,42.4998,3100.0
2012-07-27 14:45:00,42.74,42.75,42.73,42.73,1300.0,42.4998,42.5098,42.4899,42.4899,1300.0
2012-07-27 14:50:00,42.74,42.84,42.73,42.84,3300.0,42.4998,42.5992,42.4899,42.5992,3300.0
2012-07-27 14:55:00,42.84,42.88,42.84,42.88,3500.0,42.5992,42.639,42.5992,42.639,3500.0
2012-07-27 15:00:00,42.87,42.9,42.85,42.9,7900.0,42.6291,42.6589,42.6092,42.6589,7900.0
2012-07-27 15:05:00,42.9,42.99,42.89,42.99,4700.0,42.6589,42.7484,42.649,42.7484,4700.0
2012-07-27 15:10:00,42.99,43.06,42.97,43.03,8900.0,42.7484,42.818,42.7285,42.7882,8900.0
2012-07-27 15:15:00,43.03,43.05,43.02,43.03,6900.0,42.7882,42.8081,42.7782,42.7882,6900.0
2012-07-27 15:20:00,43.03,43.13,43.02,43.13,8700.0,42.7882,42.8876,42.7782,42.8876,8700.0
2012-07-27 15:25:00,43.12,43.26,43.11,43.26,7300.0,42.8777,43.0169,42.8677,43.0169,7300.0
2012-07-27 15:30:00,43.24,43.26,43.2,43.22,11700.0,42.997,43.0169,42.9572,42.9771,11700.0
2012-07-27 15:35:00,43.22,43.29,43.21,43.27,15300.0,42.9771,43.0467,42.9672,43.0268,15300.0
2012-07-27 15:40:00,43.27,43.43,43.27,43.41,13100.0,43.0268,43.1859,43.0268,43.166,13100.0
2012-07-27 15:45:00,43.43,43.48,43.29,43.31,13700.0,43.1859,43.2357,43.0467,43.0666,13700.0
2012-07-27 15:50:00,43.3,43.31,43.2,43.2,7300.0,43.0567,43.0666,42.9572,42.9572,7300.0
2012-07-27 15:55:00,43.18,43.2,43.1,43.18,15000.0,42.9373,42.9572,42.8578,42.9373,15000.0
2012-07-30 09:30:00,43.41,43.77,43.29,43.65,15400.0,43.166,43.524,43.0467,43.4047,15400.0
2012-07-30 09:35:00,43.54,43.74,43.54,43.66,7100.0,43.2953,43.4942,43.2953,43.4146,7100.0
2012-07-30 09:40:00,43.74,43.74,43.64,43.73,3900.0,43.4942,43.4942,43.3948,43.4842,3900.0
2012-07-30 09:45:00,43.73,43.82,43.67,43.81,3900.0,43.4842,43.5737,43.4246,43.5638,3900.0
2012-07-30 09:50:00,43.77,43.79,43.27,43.31,12600.0,43.524,43.5439,43.0268,43.0666,12600.0
2012-07-30 09:55:00,43.41,43.44,43.21,43.21,9100.0,43.166,43.1959,42.9672,42.9672,9100.0
2012-07-30 10:00:00,43.25,43.33,43.2,43.27,5100.0,43.0069,43.0865,42.9572,43.0268,5100.0
2012-07-30 10:05:00,43.31,43.31,43.12,43.16,2800.0,43.0666,43.0666,42.8777,42.9175,2800.0
2012-07-30 10:10:00,43.17,43.25,43.14,43.25,1500.0,42.9274,43.0069,42.8976,43.0069,1500.0
2012-07-30 10:15:00,43.27,43.27,43.13,43.14,3000.0,43.0268,43.0268,42.8876,42.8976,3000.0
2012-07-30 10:20:00,43.24,43.37,43.22,43.37,1400.0,42.997,43.1263,42.9771,43.1263,1400.0
2012-07-30 10:25:00,43.36,43.42,43.21,43.21,1500.0,43.1163,43.176,42.9672,42.9672,1500.0
2012-07-30 10:30:00,43.27,43.27,43.08,43.08,1600.0,43.0268,43.0268,42.8379,42.8379,1600.0
2012-07-30 10:35:00,43.07,43.15,43.03,43.15,1600.0,42.828,42.9075,42.7882,42.9075,1600.0
2012-07-30 10:40:00,43.08,43.08,42.86,42.9,3000.0,42.8379,42.8379,42.6191,42.6589,3000.0
2012-07-30 10:45:00,42.87,42.9,42.83,42.83,1900.0,42.6291,42.6589,42.5893,42.5893,1900.0
2012-07-30 10:50:00,42.81,42.84,42.81,42.82,1200.0,42.5694,42.5992,42.5694,42.5794,1200.0
2012-07-30 10:55:00,42.78,42.85,42.72,42.74,4100.0,42.5396,42.6092,42.4799,42.4998,4100.0
2012-07-30 11:00:00,42.78,42.87,42.78,42.87,1800.0,42.5396,42.6291,42.5396,42.6291,1800.0
2012-07-30 11:05:00,42.89,42.95,42.89,42.95,1800.0,42.649,42.7086,42.649,42.7086,1800.0
2012-07-30 11:10:00,42.96,43.0,42.95,43.0,1700.0,42.7186,42.7583,42.7086,42.7583,1700.0
2012-07-30 11:15:00,42.98,42.98,42.88,42.88,2000.0,42.7385,42.7385,42.639,42.639,2000.0
2012-07-30 11:20:00,42.86,42.87,42.84,42.84,600.0,42.6191,42.6291,42.5992,42.5992,600.0
2012-07-30 11:25:00,42.87,42.92,42.86,42.9,700.0,42.6291,42.6788,42.6191,42.6589,700.0
2012-07-30 11:30:00,42.86,42.91,42.86,42.86,2600.0,42.6191,42.6689,42.6191,42.6191,2600.0
2012-07-30 11:35:00,42.86,42.86,42.77,42.79,1200.0,42.6191,42.6191,42.5296,42.5495,1200.0
2012-07-30 11:40:00,42.77,42.78,42.7,42.7,1300.0,42.5296,42.5396,42.46,42.46,1300.0
2012-07-30 11:45:00,42.7,42.74,42.7,42.74,300.0,42.46,42.4998,42.46,42.4998,300.0
2012-07-30 11:50:00,42.74,42.76,42.7,42.76,2000.0,42.4998,42.5197,42.46,42.5197,2000.0
2012-07-30 11:55:00,42.76,42.77,42.72,42.77,1200.0,42.5197,42.5296,42.4799,42.5296,1200.0
2012-07-30 12:00:00,42.75,42.78,42.74,42.74,900.0,42.5098,42.5396,42.4998,42.4998,900.0
2012-07-30 12:05:00,42.74,42.74,42.63,42.66,2800.0,42.4998,42.4998,42.3904,42.4203,2800.0
2012-07-30 12:10:00,42.67,42.82,42.62,42.82,10600.0,42.4302,42.5794,42.3805,42.5794,10600.0
2012-07-30 12:15:00,42.83,42.85,42.78,42.85,1200.0,42.5893,42.6092,42.5396,42.6092,1200.0
2012-07-30 12:20:00,42.82,42.87,42.81,42.81,1700.0,42.5794,42.6291,42.5694,42.5694,1700.0
2012-07-30 12:25:00,42.84,42.88,42.84,42.88,500.0,42.5992,42.639,42.5992,42.639,500.0
2012-07-30 12:30:00,42.88,42.88,42.82,42.88,800.0,42.639,42.639,42.5794,42.639,800.0
2012-07-30 12:35:00,42.86,42.86,42.81,42.81,1600.0,42.6191,42.6191,42.5694,42.5694,1600.0
2012-07-30 12:40:00,42.82,42.88,42.82,42.88,1300.0,42.5794,42.639,42.5794,42.639,1300.0
2012-07-30 12:45:00,42.9,42.91,42.82,42.83,2300.0,42.6589,42.6689,42.5794,42.5893,2300.0
2012-07-30 12:50:00,42.86,42.91,42.83,42.85,2600.0,42.6191,42.6689,42.5893,42.6092,2600.0
2012-07-30 12:55:00,42.85,42.97,42.83,42.9,12400.0,42.6092,42.7285,42.5893,42.6589,12400.0
2012-07-30 13:00:00,42.89,42.96,42.89,42.9,1600.0,42.649,42.7186,42.649,42.6589,1600.0
2012-07-30 13:05:00,42.92,42.93,42.92,42.93,600.0,42.6788,42.6887,42.6788,42.6887,600.0
2012-07-30 13:10:00,42.93,42.98,42.93,42.98,1700.0,42.6887,42.7385,42.6887,42.7385,1700.0
2012-07-30 13:15:00,42.98,43.0,42.95,42.98,1400.0,42.7385,42.7583,42.7086,42.7385,1400.0
2012-07-30 13:20:00,43.01,43.06,43.01,43.04,1400.0,42.7683,42.818,42.7683,42.7981,1400.0
2012-07-30 13:25:00,43.09,43.09,43.0,43.0,2100.0,42.8478,42.8478,42.7583,42.7583,2100.0
2012-07-30 13:30:00,42.93,43.01,42.89,43.0,7100.0,42.6887,42.7683,42.649,42.7583,7100.0
2012-07-30 13:35:00,42.98,42.98,42.98,42.98,300.0,42.7385,42.7385,42.7385,42.7385,300.0
2012-07-30 13:40:00,42.98,42.99,42.96,42.96,2700.0,42.7385,42.7484,42.7186,42.7186,2700.0
2012-07-30 13:45:00,42.99,42.99,42.99,42.99,100.0,42.7484,42.7484,42.7484,42.7484,100.0
2012-07-30 13:50:00,42.96,43.04,42.95,43.0,3800.0,42.7186,42.7981,42.7086,42.7583,3800.0
2012-07-30 13:55:00,43.08,43.08,43.01,43.05,1600.0,42.8379,42.8379,42.7683,42.8081,1600.0
2012-07-30 14:00:00,43.05,43.1,42.97,43.0,6500.0,42.8081,42.8578,42.7285,42.7583,6500.0
2012-07-30 14:05:00,43.07,43.13,43.04,43.13,7500.0,42.828,42.8876,42.7981,42.8876,7500.0
2012-07-30 14:10:00,43.16,43.2,43.12,43.17,1600.0,42.9175,42.9572,42.8777,42.9274,1600.0
2012-07-30 14:15:00,43.19,43.2,43.17,43.2,1100.0,42.9473,42.9572,42.9274,42.9572,1100.0
2012-07-30 14:20:00,43.2,43.23,43.1,43.1,3800.0,42.9572,42.9871,42.8578,42.8578,3800.0
2012-07-30 14:25:00,43.11,43.13,43.11,43.13,1000.0,42.8677,42.8876,42.8677,42.8876,1000.0
2012-07-30 14:30:00,43.11,43.3,43.09,43.29,12700.0,42.8677,43.0567,42.8478,43.0467,12700.0
2012-07-30 14:35:00,43.29,43.31,43.29,43.31,1000.0,43.0467,43.0666,43.0467,43.0666,1000.0
2012-07-30 14:40:00,43.31,43.33,43.27,43.33,1400.0,43.0666,43.0865,43.0268,43.0865,1400.0
2012-07-30 14:45:00,43.32,43.32,43.28,43.28,1000.0,43.0766,43.0766,43.0368,43.0368,1000.0
2012-07-30 14:50:00,43.28,43.3,43.12,43.12,1900.0,43.0368,43.0567,42.8777,42.8777,1900.0
2012-07-30 14:55:00,43.12,43.14,43.12,43.14,900.0,42.8777,42.8976,42.8777,42.8976,900.0
2012-07-30 15:00:00,43.15,43.27,43.15,43.23,1300.0,42.9075,43.0268,42.9075,42.9871,1300.0
2012-07-30 15:05:00,43.26,43.26,43.07,43.07,2900.0,43.0169,43.0169,42.828,42.828,2900.0
2012-07-30 15:10:00,43.08,43.14,43.04,43.04,2500.0,42.8379,42.8976,42.7981,42.7981,2500.0
2012-07-30 15:15:00,43.07,43.14,43.03,43.12,4700.0,42.828,42.8976,42.7882,42.8777,4700.0
2012-07-30 15:20:00,43.14,43.14,43.06,43.06,3600.0,42.8976,42.8976,42.818,42.818,3600.0
2012-07-30 15:25:00,43.07,43.11,43.04,43.06,2300.0,42.828,42.8677,42.7981,42.818,2300.0
2012-07-30 15:30:00,43.06,43.12,43.03,43.03,5000.0,42.818,42.8777,42.7882,42.7882,5000.0
2012-07-30 15:35:00,43.0,43.04,42.85,43.0,8700.0,42.7583,42.7981,42.6092,42.7583,8700.0
2012-07-30 15:40:00,43.02,43.17,43.02,43.12,2400.0,42.7782,42.9274,42.7782,42.8777,2400.0
2012-07-30 15:45:00,43.13,43.18,43.09,43.18,3200.0,42.8876,42.9373,42.8478,42.9373,3200.0
2012-07-30 15:50:00,43.18,43.2,43.11,43.16,8900.0,42.9373,42.9572,42.8677,42.9175,8900.0
2012-07-30 15:55:00,43.2,43.2,43.07,43.09,12700.0,42.9572,42.9572,42.828,42.8478,12700.0
2012-07-31 09:30:00,43.04,43.32,43.02,43.23,3100.0,42.7981,43.0766,42.7782,42.9871,3100.0
2012-07-31 09:35:00,43.43,43.54,43.3,43.53,2600.0,43.1859,43.2953,43.0567,43.2854,2600.0
2012-07-31 09:40:00,43.47,43.63,43.47,43.58,10300.0,43.2257,43.3848,43.2257,43.3351,10300.0
2012-07-31 09:45:00,43.63,43.63,43.5,43.62,7500.0,43.3848,43.3848,43.2555,43.3749,7500.0
2012-07-31 09:50:00,43.62,43.62,43.51,43.59,4000.0,43.3749,43.3749,43.2655,43.345,4000.0
2012-07-31 09:55:00,43.54,43.59,43.41,43.56,1700.0,43.2953,43.345,43.166,43.3152,1700.0
2012-07-31 10:00:00,43.56,43.56,43.43,43.56,8500.0,43.3152,43.3152,43.1859,43.3152,8500.0
2012-07-31 10:05:00,43.56,43.56,43.39,43.41,3800.0,43.3152,43.3152,43.1462,43.166,3800.0
2012-07-31 10:10:00,43.38,43.5,43.34,43.5,1900.0,43.1362,43.2555,43.0964,43.2555,1900.0
2012-07-31 10:15:00,43.49,43.5,43.42,43.46,4200.0,43.2456,43.2555,43.176,43.2158,4200.0
2012-07-31 10:20:00,43.46,43.5,43.39,43.42,3300.0,43.2158,43.2555,43.1462,43.176,3300.0
2012-07-31 10:25:00,43.45,43.45,43.25,43.25,1100.0,43.2058,43.2058,43.0069,43.0069,1100.0
2012-07-31 10:30:00,43.25,43.3,43.2,43.2,2000.0,43.0069,43.0567,42.9572,42.9572,2000.0
2012-07-31 10:35:00,43.22,43.22,43.17,43.17,600.0,42.9771,42.9771,42.9274,42.9274,600.0
2012-07-31 10:40:00,43.13,43.33,43.13,43.33,1100.0,42.8876,43.0865,42.8876,43.0865,1100.0
2012-07-31 10:45:00,43.33,43.35,43.33,43.35,700.0,43.0865,43.1064,43.0865,43.1064,700.0
2012-07-31 10:50:00,43.32,43.34,43.27,43.34,1700.0,43.0766,43.0964,43.0268,43.0964,1700.0
2012-07-31 10:55:00,43.32,43.35,43.25,43.25,2000.0,43.0766,43.1064,43.0069,43.0069,2000.0
2012-07-31 11:00:00,43.29,43.33,43.24,43.29,1200.0,43.0467,43.0865,42.997,43.0467,1200.0
2012-07-31 11:05:00,43.24,43.35,43.23,43.34,1400.0,42.997,43.1064,42.9871,43.0964,1400.0
2012-07-31 11:10:00,43.34,43.35,43.31,43.34,1500.0,43.0964,43.1064,43.0666,43.0964,1500.0
2012-07-31 11:15:00,43.32,43.33,43.26,43.33,700.0,43.0766,43.0865,43.0169,43.0865,700.0
2012-07-31 11:20:00,43.33,43.34,43.33,43.34,500.0,43.0865,43.0964,43.0865,43.0964,500.0
2012-07-31 11:25:00,43.35,43.35,43.29,43.29,1600.0,43.1064,43.1064,43.0467,43.0467,1600.0
2012-07-31 11:30:00,43.29,43.3,43.29,43.29,600.0,43.0467,43.0567,43.0467,43.0467,600.0
2012-07-31 11:35:00,43.29,43.33,43.29,43.31,1500.0,43.0467,43.0865,43.0467,43.0666,1500.0
2012-07-31 11:40:00,43.31,43.31,43.26,43.3,800.0,43.0666,43.0666,43.0169,43.0567,800.0
2012-07-31 11:45:00,43.28,43.3,43.19,43.22,2000.0,43.0368,43.0567,42.9473,42.9771,2000.0
2012-07-31 11:50:00,43.28,43.29,43.19,43.24,4400.0,43.0368,43.0467,42.9473,42.997,4400.0
2012-07-31 11:55:00,43.26,43.34,43.25,43.3,5800.0,43.0169,43.0964,43.0069,43.0567,5800.0
2012-07-31 12:00:00,43.25,43.25,43.06,43.09,5700.0,43.0069,43.0069,42.818,42.8478,5700.0
2012-07-31 12:05:00,43.12,43.28,43.09,43.28,1400.0,42.8777,43.0368,42.8478,43.0368,1400.0
2012-07-31 12:10:00,43.22,43.23,43.12,43.12,1300.0,42.9771,42.9871,42.8777,42.8777,1300.0
2012-07-31 12:15:00,43.23,43.29,43.23,43.29,600.0,42.9871,43.0467,42.9871,43.0467,600.0
2012-07-31 12:20:00,43.29,43.29,43.2,43.27,900.0,43.0467,43.0467,42.9572,43.0268,900.0
2012-07-31 12:25:00,43.23,43.29,43.23,43.28,300.0,42.9871,43.0467,42.9871,43.0368,300.0
2012-07-31 12:30:00,43.29,43.31,43.29,43.3,400.0,43.0467,43.0666,43.0467,43.0567,400.0
2012-07-31 12:35:00,43.3,43.33,43.29,43.29,1700.0,43.0567,43.0865,43.0467,43.0467,1700.0
2012-07-31 12:40:00,43.26,43.3,43.26,43.27,300.0,43.0169,43.0567,43.0169,43.0268,300.0
2012-07-31 12:45:00,43.28,43.29,43.24,43.29,900.0,43.0368,43.0467,42.997,43.0467,900.0
2012-07-31 12:50:00,43.29,43.29,43.23,43.23,800.0,43.0467,43.0467,42.9871,42.9871,800.0
2012-07-31 12:55:00,43.24,43.24,43.14,43.17,1200.0,42.997,42.997,42.8976,42.9274,1200.0
2012-07-31 13:00:00,43.11,43.13,43.05,43.06,3800.0,42.8677,42.8876,42.8081,42.818,3800.0
2012-07-31 13:05:00,43.11,43.15,43.11,43.15,900.0,42.8677,42.9075,42.8677,42.9075,900.0
2012-07-31 13:10:00,43.15,43.21,43.13,43.19,2900.0,42.9075,42.9672,42.8876,42.9473,2900.0
2012-07-31 13:15:00,43.19,43.19,43.19,43.19,0.0,42.9473,42.9473,42.9473,42.9473,0.0
2012-07-31 13:20:00,43.19,43.2,43.16,43.19,1500.0,42.9473,42.9572,42.9175,42.9473,1500.0
2012-07-31 13:25:00,43.19,43.2,43.19,43.2,400.0,42.9473,42.9572,42.9473,42.9572,400.0
2012-07-31 13:30:00,43.18,43.21,43.18,43.21,1200.0,42.9373,42.9672,42.9373,42.9672,1200.0
2012-07-31 13:35:00,43.24,43.27,43.23,43.27,1300.0,42.997,43.0268,42.9871,43.0268,1300.0
2012-07-31 13:40:00,43.23,43.24,43.22,43.22,700.0,42.9871,42.997,42.9771,42.9771,700.0
2012-07-31 13:45:00,43.16,43.28,43.16,43.28,3200.0,42.9175,43.0368,42.9175,43.0368,3200.0
2012-07-31 13:50:00,43.3,43.34,43.29,43.34,1700.0,43.0567,43.0964,43.0467,43.0964,1700.0
2012-07-31 13:55:00,43.34,43.34,43.3,43.3,800.0,43.0964,43.0964,43.0567,43.0567,800.0
2012-07-31 14:00:00,43.3,43.34,43.3,43.33,1100.0,43.0567,43.0964,43.0567,43.0865,1100.0
2012-07-31 14:05:00,43.35,43.35,43.28,43.28,2500.0,43.1064,43.1064,43.0368,43.0368,2500.0
2012-07-31 14:10:00,43.32,43.32,43.32,43.32,100.0,43.0766,43.0766,43.0766,43.0766,100.0
2012-07-31 14:15:00,43.31,43.35,43.31,43.31,800.0,43.0666,43.1064,43.0666,43.0666,800.0
2012-07-31 14:20:00,43.31,43.35,43.31,43.35,2300.0,43.0666,43.1064,43.0666,43.1064,2300.0
2012-07-31 14:25:00,43.36,43.39,43.33,43.39,1800.0,43.1163,43.1462,43.0865,43.1462,1800.0
2012-07-31 14:30:00,43.38,43.38,43.34,43.35,1400.0,43.1362,43.1362,43.0964,43.1064,1400.0
2012-07-31 14:35:00,43.32,43.32,43.27,43.28,1700.0,43.0766,43.0766,43.0268,43.0368,1700.0
2012-07-31 14:40:00,43.32,43.32,43.29,43.31,1100.0,43.0766,43.0766,43.0467,43.0666,1100.0
2012-07-31 14:45:00,43.31,43.45,43.31,43.45,1600.0,43.0666,43.2058,43.0666,43.2058,1600.0
2012-07-31 14:50:00,43.42,43.42,43.4,43.42,1300.0,43.176,43.176,43.1561,43.176,1300.0
2012-07-31 14:55:00,43.41,43.41,43.37,43.37,1100.0,43.166,43.166,43.1263,43.1263,1100.0
2012-07-31 15:00:00,43.37,43.38,43.3,43.32,3900.0,43.1263,43.1362,43.0567,43.0766,3900.0
2012-07-31 15:05:00,43.3,43.3,43.21,43.24,2900.0,43.0567,43.0567,42.9672,42.997,2900.0
2012-07-31 15:10:00,43.24,43.25,43.2,43.23,1500.0,42.997,43.0069,42.9572,42.9871,1500.0
2012-07-31 15:15:00,43.2,43.27,43.18,43.24,3300.0,42.9572,43.0268,42.9373,42.997,3300.0
2012-07-31 15:20:00,43.28,43.31,43.27,43.3,2200.0,43.0368,43.0666,43.0268,43.0567,2200.0
2012-07-31 15:25:00,43.3,43.44,43.3,43.44,3200.0,43.0567,43.1959,43.0567,43.1959,3200.0
2012-07-31 15:30:00,43.43,43.44,43.28,43.35,4400.0,43.1859,43.1959,43.0368,43.1064,4400.0
2012-07-31 15:35:00,43.31,43.36,43.24,43.28,3900.0,43.0666,43.1163,42.997,43.0368,3900.0
2012-07-31 15:40:00,43.24,43.3,43.2,43.3,6200.0,42.997,43.0567,42.9572,43.0567,6200.0
2012-07-31 15:45:00,43.31,43.31,43.21,43.21,7100.0,43.0666,43.0666,42.9672,42.9672,7100.0
2012-07-31 15:50:00,43.25,43.35,43.22,43.22,10200.0,43.0069,43.1064,42.9771,42.9771,10200.0
2012-07-31 15:55:00,43.19,43.31,43.16,43.3,29300.0,42.9473,43.0666,42.9175,43.0567,29300.0
2012-08-01 09:30:00,43.61,43.76,43.51,43.62,4400.0,43.3649,43.5141,43.2655,43.3749,4400.0
2012-08-01 09:35:00,43.49,43.61,43.49,43.51,3500.0,43.2456,43.3649,43.2456,43.2655,3500.0
2012-08-01 09:40:00,43.49,43.55,43.47,43.47,3200.0,43.2456,43.3053,43.2257,43.2257,3200.0
2012-08-01 09:45:00,43.47,43.51,43.46,43.48,3600.0,43.2257,43.2655,43.2158,43.2357,3600.0
2012-08-01 09:50:00,43.51,43.55,43.47,43.51,3700.0,43.2655,43.3053,43.2257,43.2655,3700.0
2012-08-01 09:55:00,43.51,43.55,43.46,43.46,2300.0,43.2655,43.3053,43.2158,43.2158,2300.0
2012-08-01 10:00:00,43.46,43.56,43.46,43.49,44400.0,43.2158,43.3152,43.2158,43.2456,44400.0
2012-08-01 10:05:00,43.49,43.55,43.47,43.47,12600.0,43.2456,43.3053,43.2257,43.2257,12600.0
2012-08-01 10:10:00,43.47,43.5,43.44,43.45,8100.0,43.2257,43.2555,43.1959,43.2058,8100.0
2012-08-01 10:15:00,43.48,43.49,43.46,43.48,3400.0,43.2357,43.2456,43.2158,43.2357,3400.0
2012-08-01 10:20:00,43.49,43.49,43.33,43.45,22500.0,43.2456,43.2456,43.0865,43.2058,22500.0
2012-08-01 10:25:00,43.47,43.49,43.4,43.48,1900.0,43.2257,43.2456,43.1561,43.2357,1900.0
2012-08-01 10:30:00,43.48,43.49,43.44,43.45,5200.0,43.2357,43.2456,43.1959,43.2058,5200.0
2012-08-01 10:35:00,43.44,43.5,43.43,43.49,8100.0,43.1959,43.2555,43.1859,43.2456,8100.0
2012-08-01 10:40:00,43.49,43.5,43.45,43.45,4600.0,43.2456,43.2555,43.2058,43.2058,4600.0
2012-08-01 10:45:00,43.46,43.5,43.46,43.5,4200.0,43.2158,43.2555,43.2158,43.2555,4200.0
2012-08-01 10:50:00,43.49,43.5,43.49,43.49,3000.0,43.2456,43.2555,43.2456,43.2456,3000.0
2012-08-01 10:55:00,43.49,43.5,43.47,43.47,2300.0,43.2456,43.2555,43.2257,43.2257,2300.0
2012-08-01 11:00:00,43.48,43.48,43.14,43.24,14000.0,43.2357,43.2357,42.8976,42.997,14000.0
2012-08-01 11:05:00,43.28,43.37,43.24,43.35,3900.0,43.0368,43.1263,42.997,43.1064,3900.0
2012-08-01 11:10:00,43.41,43.41,43.3,43.3,1900.0,43.166,43.166,43.0567,43.0567,1900.0
2012-08-01 11:15:00,43.33,43.33,43.31,43.31,200.0,43.0865,43.0865,43.0666,43.0666,200.0
2012-08-01 11:20:00,43.35,43.35,43.31,43.35,300.0,43.1064,43.1064,43.0666,43.1064,300.0
2012-08-01 11:25:00,43.39,43.41,43.33,43.33,1300.0,43.1462,43.166,43.0865,43.0865,1300.0
2012-08-01 11:30:00,43.32,43.32,43.31,43.31,600.0,43.0766,43.0766,43.0666,43.0666,600.0
2012-08-01 11:35:00,43.41,43.41,43.35,43.35,700.0,43.166,43.166,43.1064,43.1064,700.0
2012-08-01 11:40:00,43.32,43.32,43.3,43.3,600.0,43.0766,43.0766,43.0567,43.0567,600.0
2012-08-01 11:45:00,43.3,43.3,43.28,43.28,1700.0,43.0567,43.0567,43.0368,43.0368,1700.0
2012-08-01 11:50:00,43.31,43.35,43.3,43.3,1700.0,43.0666,43.1064,43.0567,43.0567,1700.0
2012-08-01 11:55:00,43.34,43.35,43.3,43.35,600.0,43.0964,43.1064,43.0567,43.1064,600.0
2012-08-01 12:00:00,43.31,43.33,43.3,43.31,2800.0,43.0666,43.0865,43.0567,43.0666,2800.0
2012-08-01 12:05:00,43.34,43.34,43.31,43.33,600.0,43.0964,43.0964,43.0666,43.0865,600.0
2012-08-01 12:10:00,43.33,43.33,43.3,43.3,1700.0,43.0865,43.0865,43.0567,43.0567,1700.0
2012-08-01 12:15:00,43.28,43.35,43.28,43.35,1700.0,43.0368,43.1064,43.0368,43.1064,1700.0
2012-08-01 12:20:00,43.31,43.34,43.3,43.3,700.0,43.0666,43.0964,43.0567,43.0567,700.0
2012-08-01 12:25:00,43.3,43.3,43.3,43.3,1100.0,43.0567,43.0567,43.0567,43.0567,1100.0
2012-08-01 12:30:00,43.31,43.31,43.31,43.31,600.0,43.0666,43.0666,43.0666,43.0666,600.0
2012-08-01 12:35:00,43.31,43.31,43.28,43.3,3500.0,43.0666,43.0666,43.0368,43.0567,3500.0
2012-08-01 12:40:00,43.35,43.35,43.31,43.34,600.0,43.1064,43.1064,43.0666,43.0964,600.0
2012-08-01 12:45:00,43.33,43.34,43.33,43.34,300.0,43.0865,43.0964,43.0865,43.0964,300.0
2012-08-01 12:50:00,43.31,43.32,43.22,43.3,5300.0,43.0666,43.0766,42.9771,43.0567,5300.0
2012-08-01 12:55:00,43.35,43.35,43.3,43.31,22200.0,43.1064,43.1064,43.0567,43.0666,22200.0
2012-08-01 13:00:00,43.31,43.35,43.31,43.35,2900.0,43.0666,43.1064,43.0666,43.1064,2900.0
2012-08-01 13:05:00,43.37,43.37,43.32,43.33,12800.0,43.1263,43.1263,43.0766,43.0865,12800.0
2012-08-01 13:10:00,43.3,43.3,43.24,43.25,600.0,43.0567,43.0567,42.997,43.0069,600.0
2012-08-01 13:15:00,43.25,43.29,43.24,43.28,1200.0,43.0069,43.0467,42.997,43.0368,1200.0
2012-08-01 13:20:00,43.24,43.27,43.24,43.27,600.0,42.997,43.0268,42.997,43.0268,600.0
2012-08-01 13:25:00,43.28,43.33,43.23,43.23,4100.0,43.0368,43.0865,42.9871,42.9871,4100.0
2012-08-01 13:30:00,43.22,43.25,43.22,43.23,4700.0,42.9771,43.0069,42.9771,42.9871,4700.0
2012-08-01 13:35:00,43.22,43.25,43.2,43.21,500.0,42.9771,43.0069,42.9572,42.9672,500.0
2012-08-01 13:40:00,43.24,43.26,43.24,43.26,800.0,42.997,43.0169,42.997,43.0169,800.0
2012-08-01 13:45:00,43.26,43.3,43.25,43.29,2200.0,43.0169,43.0567,43.0069,43.0467,2200.0
2012-08-01 13:50:00,43.27,43.32,43.26,43.31,700.0,43.0268,43.0766,43.0169,43.0666,700.0
2012-08-01 13:55:00,43.25,43.3,43.25,43.25,1400.0,43.0069,43.0567,43.0069,43.0069,1400.0
2012-08-01 14:00:00,43.26,43.29,43.19,43.29,3700.0,43.0169,43.0467,42.9473,43.0467,3700.0
2012-08-01 14:05:00,43.25,43.27,43.15,43.16,7800.0,43.0069,43.0268,42.9075,42.9175,7800.0
2012-08-01 14:10:00,43.17,43.2,43.11,43.14,8100.0,42.9274,42.9572,42.8677,42.8976,8100.0
2012-08-01 14:15:00,43.11,43.13,43.0,43.13,3800.0,42.8677,42.8876,42.7583,42.8876,3800.0
2012-08-01 14:20:00,43.07,43.18,43.07,43.16,3700.0,42.828,42.9373,42.828,42.9175,3700.0
2012-08-01 14:25:00,43.1,43.12,43.02,43.09,9000.0,42.8578,42.8777,42.7782,42.8478,9000.0
2012-08-01 14:30:00,43.12,43.15,43.12,43.15,1100.0,42.8777,42.9075,42.8777,42.9075,1100.0
2012-08-01 14:35:00,43.15,43.22,43.11,43.12,900.0,42.9075,42.9771,42.8677,42.8777,900.0
2012-08-01 14:40:00,43.1,43.24,43.1,43.24,1900.0,42.8578,42.997,42.8578,42.997,1900.0
2012-08-01 14:45:00,43.24,43.29,43.12,43.13,2400.0,42.997,43.0467,42.8777,42.8876,2400.0
2012-08-01 14:50:00,43.02,43.15,43.01,43.07,1900.0,42.7782,42.9075,42.7683,42.828,1900.0
2012-08-01 14:55:00,43.07,43.15,43.05,43.15,5300.0,42.828,42.9075,42.8081,42.9075,5300.0
2012-08-01 15:00:00,43.13,43.13,43.07,43.11,1000.0,42.8876,42.8876,42.828,42.8677,1000.0
2012-08-01 15:05:00,43.05,43.27,43.05,43.27,3100.0,42.8081,43.0268,42.8081,43.0268,3100.0
2012-08-01 15:10:00,43.2,43.22,43.09,43.12,1900.0,42.9572,42.9771,42.8478,42.8777,1900.0
2012-08-01 15:15:00,43.07,43.18,43.06,43.18,2400.0,42.828,42.9373,42.818,42.9373,2400.0
2012-08-01 15:20:00,43.15,43.22,43.11,43.21,1900.0,42.9075,42.9771,42.8677,42.9672,1900.0
2012-08-01 15:25:00,43.22,43.32,43.14,43.14,3500.0,42.9771,43.0766,42.8976,42.8976,3500.0
2012-08-01 15:30:00,43.14,43.24,43.1,43.14,7200.0,42.8976,42.997,42.8578,42.8976,7200.0
2012-08-01 15:35:00,43.18,43.18,43.03,43.16,8400.0,42.9373,42.9373,42.7882,42.9175,8400.0
2012-08-01 15:40:00,43.09,43.15,43.03,43.07,9400.0,42.8478,42.9075,42.7882,42.828,9400.0
2012-08-01 15:45:00,43.04,43.11,42.9,42.91,19400.0,42.7981,42.8677,42.6589,42.6689,19400.0
2012-08-01 15:50:00,42.89,43.03,42.83,42.89,14800.0,42.649,42.7882,42.5893,42.649,14800.0
2012-08-01 15:55:00,42.87,42.9,42.77,42.78,34500.0,42.6291,42.6589,42.5296,42.5396,34500.0
2012-08-02 09:30:00,42.5,43.05,42.5,42.96,10000.0,42.2612,42.8081,42.2612,42.7186,10000.0
2012-08-02 09:35:00,42.96,43.18,42.96,43.12,9000.0,42.7186,42.9373,42.7186,42.8777,9000.0
2012-08-02 09:40:00,43.05,43.34,43.03,43.28,19600.0,42.8081,43.0964,42.7882,43.0368,19600.0
2012-08-02 09:45:00,43.34,43.5,43.32,43.44,5800.0,43.0964,43.2555,43.0766,43.1959,5800.0
2012-08-02 09:50:00,43.41,43.45,43.35,43.35,12900.0,43.166,43.2058,43.1064,43.1064,12900.0
2012-08-02 09:55:00,43.39,43.4,43.19,43.25,2200.0,43.1462,43.1561,42.9473,43.0069,2200.0
2012-08-02 10:00:00,43.15,43.2,42.98,42.98,1100.0,42.9075,42.9572,42.7385,42.7385,1100.0
2012-08-02 10:05:00,43.0,43.27,42.91,43.19,2500.0,42.7583,43.0268,42.6689,42.9473,2500.0
2012-08-02 10:10:00,43.28,43.34,43.24,43.34,2300.0,43.0368,43.0964,42.997,43.0964,2300.0
2012-08-02 10:15:00,43.33,43.34,43.25,43.29,1500.0,43.0865,43.0964,43.0069,43.0467,1500.0
2012-08-02 10:20:00,43.3,43.34,43.25,43.25,900.0,43.0567,43.0964,43.0069,43.0069,900.0
2012-08-02 10:25:00,43.34,43.34,43.26,43.26,5000.0,43.0964,43.0964,43.0169,43.0169,5000.0
2012-08-02 10:30:00,43.3,43.3,43.23,43.29,1500.0,43.0567,43.0567,42.9871,43.0467,1500.0
2012-08-02 10:35:00,43.28,43.3,43.16,43.17,6200.0,43.0368,43.0567,42.9175,42.9274,6200.0
2012-08-02 10:40:00,43.24,43.29,43.21,43.24,2600.0,42.997,43.0467,42.9672,42.997,2600.0
2012-08-02 10:45:00,43.23,43.28,43.21,43.28,1500.0,42.9871,43.0368,42.9672,43.0368,1500.0
2012-08-02 10:50:00,43.29,43.34,43.2,43.2,2300.0,43.0467,43.0964,42.9572,42.9572,2300.0
2012-08-02 10:55:00,43.25,43.25,42.98,43.09,900.0,43.0069,43.0069,42.7385,42.8478,900.0
2012-08-02 11:00:00,43.11,43.14,42.98,43.02,3600.0,42.8677,42.8976,42.7385,42.7782,3600.0
2012-08-02 11:05:00,43.02,43.08,42.98,43.0,3800.0,42.7782,42.8379,42.7385,42.7583,3800.0
2012-08-02 11:10:00,42.98,43.14,42.98,43.14,2000.0,42.7385,42.8976,42.7385,42.8976,2000.0
2012-08-02 11:15:00,43.14,43.14,43.01,43.08,1900.0,42.8976,42.8976,42.7683,42.8379,1900.0
2012-08-02 11:20:00,43.05,43.05,42.96,42.97,600.0,42.8081,42.8081,42.7186,42.7285,600.0
2012-08-02 11:25:00,42.98,43.12,42.96,43.12,1800.0,42.7385,42.8777,42.7186,42.8777,1800.0
2012-08-02 11:30:00,43.14,43.14,42.93,43.03,4500.0,42.8976,42.8976,42.6887,42.7882,4500.0
2012-08-02 11:35:00,43.13,43.13,43.04,43.04,900.0,42.8876,42.8876,42.7981,42.7981,900.0
2012-08-02 11:40:00,42.97,43.09,42.96,42.98,900.0,42.7285,42.8478,42.7186,42.7385,900.0
2012-08-02 11:45:00,43.01,43.07,42.99,43.07,1900.0,42.7683,42.828,42.7484,42.828,1900.0
2012-08-02 11:50:00,43.0,43.09,42.9,42.98,1600.0,42.7583,42.8478,42.6589,42.7385,1600.0
2012-08-02 11:55:00,42.93,43.01,42.93,42.95,600.0,42.6887,42.7683,42.6887,42.7086,600.0
2012-08-02 12:00:00,43.02,43.15,43.02,43.13,1700.0,42.7782,42.9075,42.7782,42.8876,1700.0
2012-08-02 12:05:00,43.14,43.14,42.98,43.02,1200.0,42.8976,42.8976,42.7385,42.7782,1200.0
2012-08-02 12:10:00,42.96,42.97,42.93,42.96,900.0,42.7186,42.7285,42.6887,42.7186,900.0
2012-08-02 12:15:00,42.95,43.0,42.94,42.95,1900.0,42.7086,42.7583,42.6987,42.7086,1900.0
2012-08-02 12:20:00,42.94,42.96,42.94,42.96,500.0,42.6987,42.7186,42.6987,42.7186,500.0
2012-08-02 12:25:00,43.04,43.04,42.88,42.99,8800.0,42.7981,42.7981,42.639,42.7484,8800.0
2012-08-02 12:30:00,42.96,43.03,42.91,42.96,5800.0,42.7186,42.7882,42.6689,42.7186,5800.0
2012-08-02 12:35:00,42.95,42.96,42.88,42.95,500.0,42.7086,42.7186,42.639,42.7086,500.0
2012-08-02 12:40:00,42.92,43.05,42.89,43.05,1200.0,42.6788,42.8081,42.649,42.8081,1200.0
2012-08-02 12:45:00,43.03,43.06,43.02,43.06,1200.0,42.7882,42.818,42.7782,42.818,1200.0
2012-08-02 12:50:00,43.07,43.07,42.99,43.03,1600.0,42.828,42.828,42.7484,42.7882,1600.0
2012-08-02 12:55:00,43.0,43.1,42.96,43.09,2500.0,42.7583,42.8578,42.7186,42.8478,2500.0
2012-08-02 13:00:00,43.1,43.1,43.01,43.02,600.0,42.8578,42.8578,42.7683,42.7782,600.0
2012-08-02 13:05:00,43.07,43.15,43.06,43.15,1200.0,42.828,42.9075,42.818,42.9075,1200.0
2012-08-02 13:10:00,43.19,43.19,43.16,43.16,1500.0,42.9473,42.9473,42.9175,42.9175,1500.0
2012-08-02 13:15:00,43.14,43.17,43.09,43.17,4200.0,42.8976,42.9274,42.8478,42.9274,4200.0
2012-08-02 13:20:00,43.2,43.2,43.13,43.17,1000.0,42.9572,42.9572,42.8876,42.9274,1000.0
2012-08-02 13:25:00,43.16,43.2,43.12,43.12,1700.0,42.9175,42.9572,42.8777,42.8777,1700.0
2012-08-02 13:30:00,43.13,43.15,43.13,43.15,1200.0,42.8876,42.9075,42.8876,42.9075,1200.0
2012-08-02 13:35:00,43.2,43.23,43.06,43.1,1700.0,42.9572,42.9871,42.818,42.8578,1700.0
2012-08-02 13:40:00,43.03,43.09,43.03,43.06,900.0,42.7882,42.8478,42.7882,42.818,900.0
2012-08-02 13:45:00,43.01,43.12,43.01,43.12,1500.0,42.7683,42.8777,42.7683,42.8777,1500.0
2012-08-02 13:50:00,43.03,43.15,43.03,43.1,1600.0,42.7882,42.9075,42.7882,42.8578,1600.0
2012-08-02 13:55:00,43.12,43.2,43.09,43.09,2100.0,42.8777,42.9572,42.8478,42.8478,2100.0
2012-08-02 14:00:00,43.1,43.19,43.1,43.13,1600.0,42.8578,42.9473,42.8578,42.8876,1600.0
2012-08-02 14:05:00,43.11,43.11,43.08,43.09,1200.0,42.8677,42.8677,42.8379,42.8478,1200.0
2012-08-02 14:10:00,43.0,43.06,43.0,43.06,500.0,42.7583,42.818,42.7583,42.818,500.0
2012-08-02 14:15:00,43.06,43.07,43.0,43.04,1600.0,42.818,42.828,42.7583,42.7981,1600.0
2012-08-02 14:20:00,43.06,43.09,43.06,43.06,2400.0,42.818,42.8478,42.818,42.818,2400.0
2012-08-02 14:25:00,43.06,43.11,43.06,43.1,1000.0,42.818,42.8677,42.818,42.8578,1000.0
2012-08-02 14:30:00,43.12,43.19,43.12,43.19,2600.0,42.8777,42.9473,42.8777,42.9473,2600.0
2012-08-02 14:35:00,43.15,43.2,43.15,43.15,1700.0,42.9075,42.9572,42.9075,42.9075,1700.0
2012-08-02 14:40:00,43.2,43.2,43.07,43.07,2100.0,42.9572,42.9572,42.828,42.828,2100.0
2012-08-02 14:45:00,43.12,43.12,43.07,43.07,400.0,42.8777,42.8777,42.828,42.828,400.0
2012-08-02 14:50:00,43.07,43.13,43.04,43.11,2800.0,42.828,42.8876,42.7981,42.8677,2800.0
2012-08-02 14:55:00,43.15,43.15,43.11,43.11,800.0,42.9075,42.9075,42.8677,42.8677,800.0
2012-08-02 15:00:00,43.14,43.2,43.14,43.2,2800.0,42.8976,42.9572,42.8976,42.9572,2800.0
2012-08-02 15:05:00,43.2,43.22,43.18,43.21,3700.0,42.9572,42.9771,42.9373,42.9672,3700.0
2012-08-02 15:10:00,43.19,43.2,43.18,43.19,4700.0,42.9473,42.9572,42.9373,42.9473,4700.0
2012-08-02 15:15:00,43.19,43.24,43.16,43.18,4300.0,42.9473,42.997,42.9175,42.9373,4300.0
2012-08-02 15:20:00,43.18,43.31,43.18,43.23,3500.0,42.9373,43.0666,42.9373,42.9871,3500.0
2012-08-02 15:25:00,43.25,43.27,43.18,43.18,2100.0,43.0069,43.0268,42.9373,42.9373,2100.0
2012-08-02 15:30:00,43.16,43.31,43.16,43.27,5100.0,42.9175,43.0666,42.9175,43.0268,5100.0
2012-08-02 15:35:00,43.27,43.34,43.25,43.34,3700.0,43.0268,43.0964,43.0069,43.0964,3700.0
2012-08-02 15:40:00,43.34,43.34,43.21,43.3,3400.0,43.0964,43.0964,42.9672,43.0567,3400.0
2012-08-02 15:45:00,43.29,43.31,43.2,43.23,6100.0,43.0467,43.0666,42.9572,42.9871,6100.0
2012-08-02 15:50:00,43.21,43.3,43.21,43.27,7500.0,42.9672,43.0567,42.9672,43.0268,7500.0
2012-08-02 15:55:00,43.27,43.34,43.19,43.32,20100.0,43.0268,43.0964,42.9473,43.0766,20100.0
2012-08-03 09:30:00,43.69,43.89,43.44,43.61,17100.0,43.4445,43.6433,43.1959,43.3649,17100.0
2012-08-03 09:35:00,43.64,43.64,43.37,43.5,6400.0,43.3948,43.3948,43.1263,43.2555,6400.0
2012-08-03 09:40:00,43.56,43.57,43.5,43.57,5500.0,43.3152,43.3251,43.2555,43.3251,5500.0
2012-08-03 09:45:00,43.57,43.82,43.57,43.71,6800.0,43.3251,43.5737,43.3251,43.4644,6800.0
2012-08-03 09:50:00,43.71,43.72,43.63,43.71,7000.0,43.4644,43.4743,43.3848,43.4644,7000.0
2012-08-03 09:55:00,43.82,43.82,43.74,43.74,3300.0,43.5737,43.5737,43.4942,43.4942,3300.0
2012-08-03 10:00:00,43.81,43.82,43.74,43.74,2900.0,43.5638,43.5737,43.4942,43.4942,2900.0
2012-08-03 10:05:00,43.82,43.83,43.68,43.7,36800.0,43.5737,43.5837,43.4345,43.4544,36800.0
2012-08-03 10:10:00,43.75,43.75,43.66,43.71,9600.0,43.5041,43.5041,43.4146,43.4644,9600.0
2012-08-03 10:15:00,43.73,43.75,43.73,43.75,3300.0,43.4842,43.5041,43.4842,43.5041,3300.0
2012-08-03 10:20:00,43.75,43.8,43.75,43.8,4500.0,43.5041,43.5539,43.5041,43.5539,4500.0
2012-08-03 10:25:00,43.8,43.84,43.45,43.84,121300.0,43.5539,43.5936,43.2058,43.5936,121300.0
2012-08-03 10:30:00,43.88,44.3,43.86,44.3,12400.0,43.6334,44.051,43.6135,44.051,12400.0
2012-08-03 10:35:00,44.3,44.32,44.04,44.27,9800.0,44.051,44.0709,43.7925,44.0212,9800.0
2012-08-03 10:40:00,44.35,44.46,44.34,44.46,1000.0,44.1008,44.2101,44.0908,44.2101,1000.0
2012-08-03 10:45:00,44.51,44.51,44.3,44.3,1300.0,44.2599,44.2599,44.051,44.051,1300.0
2012-08-03 10:50:00,44.3,44.32,44.14,44.14,2700.0,44.051,44.0709,43.8919,43.8919,2700.0
2012-08-03 10:55:00,44.23,44.23,44.06,44.06,2800.0,43.9814,43.9814,43.8124,43.8124,2800.0
2012-08-03 11:00:00,44.05,44.1,44.04,44.04,2300.0,43.8024,43.8522,43.7925,43.7925,2300.0
2012-08-03 11:05:00,44.08,44.08,43.89,43.89,2900.0,43.8323,43.8323,43.6433,43.6433,2900.0
2012-08-03 11:10:00,43.89,43.92,43.83,43.9,3300.0,43.6433,43.6732,43.5837,43.6533,3300.0
2012-08-03 11:15:00,43.91,44.02,43.9,44.0,5100.0,43.6632,43.7726,43.6533,43.7527,5100.0
2012-08-03 11:20:00,44.0,44.0,43.92,43.92,400.0,43.7527,43.7527,43.6732,43.6732,400.0
2012-08-03 11:25:00,44.06,44.14,44.06,44.1,900.0,43.8124,43.8919,43.8124,43.8522,900.0
2012-08-03 11:30:00,44.06,44.13,44.06,44.13,300.0,43.8124,43.882,43.8124,43.882,300.0
2012-08-03 11:35:00,44.06,44.08,44.0,44.01,2600.0,43.8124,43.8323,43.7527,43.7627,2600.0
2012-08-03 11:40:00,43.99,43.99,43.85,43.89,2200.0,43.7428,43.7428,43.6036,43.6433,2200.0
2012-08-03 11:45:00,43.9,43.93,43.87,43.87,2000.0,43.6533,43.6831,43.6235,43.6235,2000.0
2012-08-03 11:50:00,43.89,43.9,43.72,43.8,7000.0,43.6433,43.6533,43.4743,43.5539,7000.0
2012-08-03 11:55:00,43.87,44.05,43.81,44.01,3300.0,43.6235,43.8024,43.5638,43.7627,3300.0
2012-08-03 12:00:00,43.99,44.02,43.97,43.97,1000.0,43.7428,43.7726,43.7229,43.7229,1000.0
2012-08-03 12:05:00,43.97,43.98,43.84,43.98,1800.0,43.7229,43.7328,43.5936,43.7328,1800.0
2012-08-03 12:10:00,43.95,43.98,43.82,43.91,2800.0,43.703,43.7328,43.5737,43.6632,2800.0
2012-08-03 12:15:00,43.89,43.89,43.85,43.88,1100.0,43.6433,43.6433,43.6036,43.6334,1100.0
2012-08-03 12:20:00,43.89,43.92,43.87,43.92,700.0,43.6433,43.6732,43.6235,43.6732,700.0
2012-08-03 12:25:00,43.93,44.07,43.87,44.07,1700.0,43.6831,43.8223,43.6235,43.8223,1700.0
2012-08-03 12:30:00,43.87,44.01,43.87,44.01,400.0,43.6235,43.7627,43.6235,43.7627,400.0
2012-08-03 12:35:00,43.93,43.97,43.93,43.95,300.0,43.6831,43.7229,43.6831,43.703,300.0
2012-08-03 12:40:00,43.99,44.02,43.89,43.89,2800.0,43.7428,43.7726,43.6433,43.6433,2800.0
2012-08-03 12:45:00,43.89,43.92,43.82,43.82,1200.0,43.6433,43.6732,43.5737,43.5737,1200.0
2012-08-03 12:50:00,43.91,43.95,43.87,43.93,900.0,43.6632,43.703,43.6235,43.6831,900.0
2012-08-03 12:55:00,43.94,43.95,43.94,43.94,400.0,43.6931,43.703,43.6931,43.6931,400.0
2012-08-03 13:00:00,43.99,44.07,43.88,43.99,2900.0,43.7428,43.8223,43.6334,43.7428,2900.0
2012-08-03 13:05:00,43.99,43.99,43.91,43.98,300.0,43.7428,43.7428,43.6632,43.7328,300.0
2012-08-03 13:10:00,43.91,44.04,43.91,44.01,8600.0,43.6632,43.7925,43.6632,43.7627,8600.0
2012-08-03 13:15:00,44.01,44.04,43.99,44.04,800.0,43.7627,43.7925,43.7428,43.7925,800.0
2012-08-03 13:20:00,44.0,44.02,43.91,44.0,21800.0,43.7527,43.7726,43.6632,43.7527,21800.0
2012-08-03 13:25:00,44.0,44.0,43.93,44.0,2500.0,43.7527,43.7527,43.6831,43.7527,2500.0
2012-08-03 13:30:00,44.0,44.02,43.95,44.02,6100.0,43.7527,43.7726,43.703,43.7726,6100.0
2012-08-03 13:35:00,43.95,44.02,43.95,43.97,2200.0,43.703,43.7726,43.703,43.7229,2200.0
2012-08-03 13:40:00,43.95,44.0,43.83,43.99,5300.0,43.703,43.7527,43.5837,43.7428,5300.0
2012-08-03 13:45:00,44.0,44.0,44.0,44.0,500.0,43.7527,43.7527,43.7527,43.7527,500.0
2012-08-03 13:50:00,43.99,43.99,43.99,43.99,500.0,43.7428,43.7428,43.7428,43.7428,500.0
2012-08-03 13:55:00,43.96,43.97,43.91,43.94,1900.0,43.713,43.7229,43.6632,43.6931,1900.0
2012-08-03 14:00:00,43.94,44.0,43.94,44.0,1300.0,43.6931,43.7527,43.6931,43.7527,1300.0
2012-08-03 14:05:00,44.0,44.0,43.96,44.0,900.0,43.7527,43.7527,43.713,43.7527,900.0
2012-08-03 14:10:00,44.0,44.0,44.0,44.0,500.0,43.7527,43.7527,43.7527,43.7527,500.0
2012-08-03 14:15:00,44.0,44.0,43.97,44.0,1300.0,43.7527,43.7527,43.7229,43.7527,1300.0
2012-08-03 14:20:00,44.0,44.0,43.97,44.0,1900.0,43.7527,43.7527,43.7229,43.7527,1900.0
2012-08-03 14:25:00,44.0,44.0,43.96,43.99,600.0,43.7527,43.7527,43.713,43.7428,600.0
2012-08-03 14:30:00,43.98,43.99,43.93,43.94,500.0,43.7328,43.7428,43.6831,43.6931,500.0
2012-08-03 14:35:00,43.98,43.99,43.91,43.91,600.0,43.7328,43.7428,43.6632,43.6632,600.0
2012-08-03 14:40:00,43.93,44.0,43.92,44.0,1200.0,43.6831,43.7527,43.6732,43.7527,1200.0
2012-08-03 14:45:00,43.98,43.98,43.86,43.97,2800.0,43.7328,43.7328,43.6135,43.7229,2800.0
2012-08-03 14:50:00,43.92,43.97,43.91,43.97,500.0,43.6732,43.7229,43.6632,43.7229,500.0
2012-08-03 14:55:00,43.97,44.0,43.92,43.98,900.0,43.7229,43.7527,43.6732,43.7328,900.0
2012-08-03 15:00:00,43.98,43.99,43.95,43.99,2000.0,43.7328,43.7428,43.703,43.7428,2000.0
2012-08-03 15:05:00,43.99,43.99,43.9,43.99,2000.0,43.7428,43.7428,43.6533,43.7428,2000.0
2012-08-03 15:10:00,44.0,44.0,43.94,44.0,18200.0,43.7527,43.7527,43.6931,43.7527,18200.0
2012-08-03 15:15:00,43.95,44.0,43.95,43.99,1100.0,43.703,43.7527,43.703,43.7428,1100.0
2012-08-03 15:20:00,44.0,44.05,43.95,44.05,1200.0,43.7527,43.8024,43.703,43.8024,1200.0
2012-08-03 15:25:00,44.0,44.03,43.73,43.9,27700.0,43.7527,43.7826,43.4842,43.6533,27700.0
2012-08-03 15:30:00,43.9,43.98,43.89,43.93,2300.0,43.6533,43.7328,43.6433,43.6831,2300.0
2012-08-03 15:35:00,43.93,43.97,43.9,43.95,2300.0,43.6831,43.7229,43.6533,43.703,2300.0
2012-08-03 15:40:00,43.99,43.99,43.91,43.97,8000.0,43.7428,43.7428,43.6632,43.7229,8000.0
2012-08-03 15:45:00,43.97,44.2,43.97,44.2,10000.0,43.7229,43.9516,43.7229,43.9516,10000.0
2012-08-03 15:50:00,44.23,44.23,43.9,43.96,67400.0,43.9814,43.9814,43.6533,43.713,67400.0
2012-08-03 15:55:00,43.98,44.06,43.97,44.01,27800.0,43.7328,43.8124,43.7229,43.7627,27800.0
2012-08-06 09:30:00,44.0,44.0,43.83,43.83,2600.0,43.7527,43.7527,43.5837,43.5837,2600.0
2012-08-06 09:35:00,43.95,44.0,43.89,43.89,1800.0,43.703,43.7527,43.6433,43.6433,1800.0
2012-08-06 09:40:00,43.92,43.92,43.92,43.92,200.0,43.6732,43.6732,43.6732,43.6732,200.0
2012-08-06 09:45:00,43.88,43.98,43.88,43.98,700.0,43.6334,43.7328,43.6334,43.7328,700.0
2012-08-06 09:50:00,44.0,44.0,43.89,43.95,2000.0,43.7527,43.7527,43.6433,43.703,2000.0
2012-08-06 09:55:00,43.91,43.98,43.91,43.98,200.0,43.6632,43.7328,43.6632,43.7328,200.0
2012-08-06 10:00:00,43.94,43.99,43.93,43.95,1000.0,43.6931,43.7428,43.6831,43.703,1000.0
2012-08-06 10:05:00,43.98,44.21,43.93,44.21,6600.0,43.7328,43.9615,43.6831,43.9615,6600.0
2012-08-06 10:10:00,44.27,44.27,44.21,44.25,1000.0,44.0212,44.0212,43.9615,44.0013,1000.0
2012-08-06 10:15:00,44.07,44.07,44.07,44.07,300.0,43.8223,43.8223,43.8223,43.8223,300.0
2012-08-06 10:20:00,44.1,44.1,44.03,44.04,2700.0,43.8522,43.8522,43.7826,43.7925,2700.0
2012-08-06 10:25:00,44.09,44.1,44.09,44.1,300.0,43.8422,43.8522,43.8422,43.8522,300.0
2012-08-06 10:30:00,44.04,44.21,44.03,44.1,1700.0,43.7925,43.9615,43.7826,43.8522,1700.0
2012-08-06 10:35:00,44.18,44.2,44.16,44.2,700.0,43.9317,43.9516,43.9118,43.9516,700.0
2012-08-06 10:40:00,44.09,44.18,44.09,44.18,200.0,43.8422,43.9317,43.8422,43.9317,200.0
2012-08-06 10:45:00,44.08,44.08,44.08,44.08,100.0,43.8323,43.8323,43.8323,43.8323,100.0
2012-08-06 10:50:00,44.23,44.27,44.14,44.22,1300.0,43.9814,44.0212,43.8919,43.9715,1300.0
2012-08-06 10:55:00,44.2,44.24,44.12,44.12,700.0,43.9516,43.9914,43.8721,43.8721,700.0
2012-08-06 11:00:00,44.16,44.2,44.15,44.2,1000.0,43.9118,43.9516,43.9019,43.9516,1000.0
2012-08-06 11:05:00,44.15,44.2,44.15,44.2,2000.0,43.9019,43.9516,43.9019,43.9516,2000.0
2012-08-06 11:10:00,44.2,44.2,44.17,44.18,1300.0,43.9516,43.9516,43.9218,43.9317,1300.0
2012-08-06 11:15:00,44.14,44.2,44.13,44.2,1200.0,43.8919,43.9516,43.882,43.9516,1200.0
2012-08-06 11:20:00,44.22,44.22,44.22,44.22,200.0,43.9715,43.9715,43.9715,43.9715,200.0
2012-08-06 11:25:00,44.25,44.27,44.24,44.24,1000.0,44.0013,44.0212,43.9914,43.9914,1000.0
2012-08-06 11:30:00,44.13,44.28,44.01,44.23,14300.0,43.882,44.0312,43.7627,43.9814,14300.0
2012-08-06 11:35:00,44.23,44.23,44.13,44.13,1100.0,43.9814,43.9814,43.882,43.882,1100.0
2012-08-06 11:40:00,44.19,44.19,44.19,44.19,100.0,43.9417,43.9417,43.9417,43.9417,100.0
2012-08-06 11:45:00,44.19,44.21,44.19,44.19,900.0,43.9417,43.9615,43.9417,43.9417,900.0
2012-08-06 11:50:00,44.12,44.18,44.09,44.13,4600.0,43.8721,43.9317,43.8422,43.882,4600.0
2012-08-06 11:55:00,44.13,44.13,44.13,44.13,0.0,43.882,43.882,43.882,43.882,0.0
2012-08-06 12:00:00,44.18,44.18,44.18,44.18,100.0,43.9317,43.9317,43.9317,43.9317,100.0
2012-08-06 12:05:00,44.14,44.17,44.12,44.17,1700.0,43.8919,43.9218,43.8721,43.9218,1700.0
2012-08-06 12:10:00,44.16,44.19,44.16,44.19,3700.0,43.9118,43.9417,43.9118,43.9417,3700.0
2012-08-06 12:15:00,44.19,44.19,44.16,44.19,400.0,43.9417,43.9417,43.9118,43.9417,400.0
2012-08-06 12:20:00,44.15,44.15,44.09,44.12,1700.0,43.9019,43.9019,43.8422,43.8721,1700.0
2012-08-06 12:25:00,44.11,44.19,44.11,44.19,2000.0,43.8621,43.9417,43.8621,43.9417,2000.0
2012-08-06 12:30:00,44.16,44.2,44.16,44.19,900.0,43.9118,43.9516,43.9118,43.9417,900.0
2012-08-06 12:35:00,44.2,44.2,44.17,44.2,2100.0,43.9516,43.9516,43.9218,43.9516,2100.0
2012-08-06 12:40:00,44.2,44.21,44.18,44.2,2100.0,43.9516,43.9615,43.9317,43.9516,2100.0
2012-08-06 12:45:00,44.17,44.2,44.17,44.19,700.0,43.9218,43.9516,43.9218,43.9417,700.0
2012-08-06 12:50:00,44.21,44.22,44.18,44.18,300.0,43.9615,43.9715,43.9317,43.9317,300.0
2012-08-06 12:55:00,44.2,44.24,44.16,44.24,2000.0,43.9516,43.9914,43.9118,43.9914,2000.0
2012-08-06 13:00:00,44.29,44.29,44.17,44.18,1000.0,44.0411,44.0411,43.9218,43.9317,1000.0
2012-08-06 13:05:00,44.15,44.16,44.1,44.16,500.0,43.9019,43.9118,43.8522,43.9118,500.0
2012-08-06 13:10:00,44.15,44.26,44.14,44.16,7800.0,43.9019,44.0113,43.8919,43.9118,7800.0
2012-08-06 13:15:00,44.16,44.16,44.16,44.16,0.0,43.9118,43.9118,43.9118,43.9118,0.0
2012-08-06 13:20:00,44.19,44.19,44.17,44.17,200.0,43.9417,43.9417,43.9218,43.9218,200.0
2012-08-06 13:25:00,44.16,44.16,44.16,44.16,200.0,43.9118,43.9118,43.9118,43.9118,200.0
2012-08-06 13:30:00,44.18,44.25,44.18,44.25,800.0,43.9317,44.0013,43.9317,44.0013,800.0
2012-08-06 13:35:00,44.25,44.25,44.25,44.25,100.0,44.0013,44.0013,44.0013,44.0013,100.0
2012-08-06 13:40:00,44.27,44.27,44.27,44.27,100.0,44.0212,44.0212,44.0212,44.0212,100.0
2012-08-06 13:45:00,44.22,44.22,44.1,44.1,1200.0,43.9715,43.9715,43.8522,43.8522,1200.0
2012-08-06 13:50:00,44.1,44.1,44.1,44.1,0.0,43.8522,43.8522,43.8522,43.8522,0.0
2012-08-06 13:55:00,44.12,44.18,44.05,44.05,11600.0,43.8721,43.9317,43.8024,43.8024,11600.0
2012-08-06 14:00:00,44.1,44.1,44.08,44.09,400.0,43.8522,43.8522,43.8323,43.8422,400.0
2012-08-06 14:05:00,44.11,44.12,44.09,44.12,4400.0,43.8621,43.8721,43.8422,43.8721,4400.0
2012-08-06 14:10:00,44.11,44.11,44.11,44.11,200.0,43.8621,43.8621,43.8621,43.8621,200.0
2012-08-06 14:15:00,44.11,44.15,44.09,44.15,1200.0,43.8621,43.9019,43.8422,43.9019,1200.0
2012-08-06 14:20:00,44.15,44.15,44.12,44.12,1200.0,43.9019,43.9019,43.8721,43.8721,1200.0
2012-08-06 14:25:00,44.19,44.19,44.16,44.16,300.0,43.9417,43.9417,43.9118,43.9118,300.0
2012-08-06 14:30:00,44.18,44.22,44.13,44.13,8300.0,43.9317,43.9715,43.882,43.882,8300.0
2012-08-06 14:35:00,44.06,44.06,44.06,44.06,300.0,43.8124,43.8124,43.8124,43.8124,300.0
2012-08-06 14:40:00,44.09,44.16,44.09,44.16,700.0,43.8422,43.9118,43.8422,43.9118,700.0
2012-08-06 14:45:00,44.15,44.16,44.13,44.15,1900.0,43.9019,43.9118,43.882,43.9019,1900.0
2012-08-06 14:50:00,44.15,44.15,44.06,44.06,1200.0,43.9019,43.9019,43.8124,43.8124,1200.0
2012-08-06 14:55:00,44.05,44.07,44.05,44.07,200.0,43.8024,43.8223,43.8024,43.8223,200.0
2012-08-06 15:00:00,44.03,44.1,44.0,44.1,3000.0,43.7826,43.8522,43.7527,43.8522,3000.0
2012-08-06 15:05:00,44.1,44.14,44.1,44.14,400.0,43.8522,43.8919,43.8522,43.8919,400.0
2012-08-06 15:10:00,44.09,44.09,44.09,44.09,100.0,43.8422,43.8422,43.8422,43.8422,100.0
2012-08-06 15:15:00,44.09,44.09,44.01,44.05,2700.0,43.8422,43.8422,43.7627,43.8024,2700.0
2012-08-06 15:20:00,44.07,44.1,44.07,44.07,2200.0,43.8223,43.8522,43.8223,43.8223,2200.0
2012-08-06 15:25:00,44.1,44.14,44.09,44.13,1000.0,43.8522,43.8919,43.8422,43.882,1000.0
2012-08-06 15:30:00,44.12,44.15,44.06,44.09,3400.0,43.8721,43.9019,43.8124,43.8422,3400.0
2012-08-06 15:35:00,44.09,44.19,44.09,44.19,1200.0,43.8422,43.9417,43.8422,43.9417,1200.0
2012-08-06 15:40:00,44.14,44.19,44.12,44.14,3100.0,43.8919,43.9417,43.8721,43.8919,3100.0
2012-08-06 15:45:00,44.17,44.17,44.11,44.11,3200.0,43.9218,43.9218,43.8621,43.8621,3200.0
2012-08-06 15:50:00,44.12,44.17,44.09,44.14,8700.0,43.8721,43.9218,43.8422,43.8919,8700.0
2012-08-06 15:55:00,44.17,44.17,43.99,44.08,16900.0,43.9218,43.9218,43.7428,43.8323,16900.0
2012-08-07 09:30:00,44.25,44.25,44.03,44.15,4200.0,44.0013,44.0013,43.7826,43.9019,4200.0
2012-08-07 09:35:00,44.21,44.29,44.04,44.04,12800.0,43.9615,44.0411,43.7925,43.7925,12800.0
2012-08-07 09:40:00,44.1,44.16,44.1,44.14,1900.0,43.8522,43.9118,43.8522,43.8919,1900.0
2012-08-07 09:45:00,44.19,44.19,44.06,44.06,2300.0,43.9417,43.9417,43.8124,43.8124,2300.0
2012-08-07 09:50:00,44.1,44.16,44.1,44.16,1900.0,43.8522,43.9118,43.8522,43.9118,1900.0
2012-08-07 09:55:00,44.19,44.19,44.19,44.19,100.0,43.9417,43.9417,43.9417,43.9417,100.0
2012-08-07 10:00:00,44.19,44.2,44.13,44.18,900.0,43.9417,43.9516,43.882,43.9317,900.0
2012-08-07 10:05:00,44.15,44.19,44.12,44.19,1400.0,43.9019,43.9417,43.8721,43.9417,1400.0
2012-08-07 10:10:00,44.2,44.21,44.06,44.2,6600.0,43.9516,43.9615,43.8124,43.9516,6600.0
2012-08-07 10:15:00,44.19,44.2,44.12,44.12,1900.0,43.9417,43.9516,43.8721,43.8721,1900.0
2012-08-07 10:20:00,44.2,44.2,44.15,44.18,6200.0,43.9516,43.9516,43.9019,43.9317,6200.0
2012-08-07 10:25:00,44.2,44.2,44.0,44.02,29500.0,43.9516,43.9516,43.7527,43.7726,29500.0
2012-08-07 10:30:00,44.09,44.2,44.09,44.15,3000.0,43.8422,43.9516,43.8422,43.9019,3000.0
2012-08-07 10:35:00,44.18,44.2,44.15,44.16,4900.0,43.9317,43.9516,43.9019,43.9118,4900.0
2012-08-07 10:40:00,44.18,44.19,44.18,44.19,200.0,43.9317,43.9417,43.9317,43.9417,200.0
2012-08-07 10:45:00,44.13,44.13,44.12,44.12,600.0,43.882,43.882,43.8721,43.8721,600.0
2012-08-07 10:50:00,44.17,44.17,44.1,44.16,7500.0,43.9218,43.9218,43.8522,43.9118,7500.0
2012-08-07 10:55:00,44.19,44.19,44.19,44.19,100.0,43.9417,43.9417,43.9417,43.9417,100.0
2012-08-07 11:00:00,44.19,44.2,44.17,44.17,1100.0,43.9417,43.9516,43.9218,43.9218,1100.0
2012-08-07 11:05:00,44.16,44.19,44.15,44.17,3400.0,43.9118,43.9417,43.9019,43.9218,3400.0
2012-08-07 11:10:00,44.19,44.21,44.15,44.19,6200.0,43.9417,43.9615,43.9019,43.9417,6200.0
2012-08-07 11:15:00,44.2,44.23,44.13,44.16,8300.0,43.9516,43.9814,43.882,43.9118,8300.0
2012-08-07 11:20:00,44.16,44.17,44.06,44.1,11300.0,43.9118,43.9218,43.8124,43.8522,11300.0
2012-08-07 11:25:00,44.1,44.15,44.06,44.09,9200.0,43.8522,43.9019,43.8124,43.8422,9200.0
2012-08-07 11:30:00,44.13,44.15,44.03,44.12,10100.0,43.882,43.9019,43.7826,43.8721,10100.0
2012-08-07 11:35:00,44.13,44.14,44.11,44.11,300.0,43.882,43.8919,43.8621,43.8621,300.0
2012-08-07 11:40:00,44.14,44.19,44.1,44.1,9700.0,43.8919,43.9417,43.8522,43.8522,9700.0
2012-08-07 11:45:00,44.09,44.2,44.09,44.18,2400.0,43.8422,43.9516,43.8422,43.9317,2400.0
2012-08-07 11:50:00,44.18,44.2,44.18,44.2,4800.0,43.9317,43.9516,43.9317,43.9516,4800.0
2012-08-07 11:55:00,44.2,44.2,44.16,44.2,8200.0,43.9516,43.9516,43.9118,43.9516,8200.0
2012-08-07 12:00:00,44.2,44.2,44.2,44.2,200.0,43.9516,43.9516,43.9516,43.9516,200.0
2012-08-07 12:05:00,44.2,44.2,44.06,44.11,9400.0,43.9516,43.9516,43.8124,43.8621,9400.0
2012-08-07 12:10:00,44.12,44.12,44.1,44.1,900.0,43.8721,43.8721,43.8522,43.8522,900.0
2012-08-07 12:15:00,44.1,44.18,44.1,44.18,1100.0,43.8522,43.9317,43.8522,43.9317,1100.0
2012-08-07 12:20:00,44.18,44.18,44.15,44.18,800.0,43.9317,43.9317,43.9019,43.9317,800.0
2012-08-07 12:25:00,44.18,44.18,44.18,44.18,0.0,43.9317,43.9317,43.9317,43.9317,0.0
2012-08-07 12:30:00,44.18,44.19,44.14,44.15,3600.0,43.9317,43.9417,43.8919,43.9019,3600.0
2012-08-07 12:35:00,44.16,44.19,44.16,44.19,2000.0,43.9118,43.9417,43.9118,43.9417,2000.0
2012-08-07 12:40:00,44.18,44.18,44.17,44.17,1700.0,43.9317,43.9317,43.9218,43.9218,1700.0
2012-08-07 12:45:00,44.17,44.17,44.15,44.15,1600.0,43.9218,43.9218,43.9019,43.9019,1600.0
2012-08-07 12:50:00,44.16,44.16,44.15,44.15,600.0,43.9118,43.9118,43.9019,43.9019,600.0
2012-08-07 12:55:00,44.18,44.18,44.09,44.1,6300.0,43.9317,43.9317,43.8422,43.8522,6300.0
2012-08-07 13:00:00,44.1,44.18,44.1,44.13,8900.0,43.8522,43.9317,43.8522,43.882,8900.0
2012-08-07 13:05:00,44.13,44.14,44.13,44.14,500.0,43.882,43.8919,43.882,43.8919,500.0
2012-08-07 13:10:00,44.16,44.17,44.16,44.16,700.0,43.9118,43.9218,43.9118,43.9118,700.0
2012-08-07 13:15:00,44.18,44.18,44.16,44.16,2200.0,43.9317,43.9317,43.9118,43.9118,2200.0
2012-08-07 13:20:00,44.19,44.19,44.17,44.17,700.0,43.9417,43.9417,43.9218,43.9218,700.0
2012-08-07 13:25:00,44.18,44.18,44.15,44.17,2500.0,43.9317,43.9317,43.9019,43.9218,2500.0
2012-08-07 13:30:00,44.17,44.19,44.17,44.19,800.0,43.9218,43.9417,43.9218,43.9417,800.0
2012-08-07 13:35:00,44.19,44.2,44.18,44.18,10600.0,43.9417,43.9516,43.9317,43.9317,10600.0
2012-08-07 13:40:00,44.18,44.18,44.1,44.17,14800.0,43.9317,43.9317,43.8522,43.9218,14800.0
2012-08-07 13:45:00,44.14,44.17,44.14,44.16,600.0,43.8919,43.9218,43.8919,43.9118,600.0
2012-08-07 13:50:00,44.15,44.17,44.15,44.17,1200.0,43.9019,43.9218,43.9019,43.9218,1200.0
2012-08-07 13:55:00,44.16,44.16,44.16,44.16,100.0,43.9118,43.9118,43.9118,43.9118,100.0
2012-08-07 14:00:00,44.17,44.17,44.12,44.15,7500.0,43.9218,43.9218,43.8721,43.9019,7500.0
2012-08-07 14:05:00,44.15,44.17,44.15,44.17,400.0,43.9019,43.9218,43.9019,43.9218,400.0
2012-08-07 14:10:00,44.17,44.18,44.17,44.18,1000.0,43.9218,43.9317,43.9218,43.9317,1000.0
2012-08-07 14:15:00,44.17,44.17,44.11,44.13,8400.0,43.9218,43.9218,43.8621,43.882,8400.0
2012-08-07 14:20:00,44.15,44.15,44.15,44.15,300.0,43.9019,43.9019,43.9019,43.9019,300.0
2012-08-07 14:25:00,44.14,44.14,44.14,44.14,100.0,43.8919,43.8919,43.8919,43.8919,100.0
2012-08-07 14:30:00,44.14,44.14,44.14,44.14,0.0,43.8919,43.8919,43.8919,43.8919,0.0
2012-08-07 14:35:00,44.15,44.15,44.14,44.15,400.0,43.9019,43.9019,43.8919,43.9019,400.0
2012-08-07 14:40:00,44.14,44.16,44.14,44.15,700.0,43.8919,43.9118,43.8919,43.9019,700.0
2012-08-07 14:45:00,44.14,44.15,44.13,44.15,400.0,43.8919,43.9019,43.882,43.9019,400.0
2012-08-07 14:50:00,44.15,44.16,44.14,44.16,400.0,43.9019,43.9118,43.8919,43.9118,400.0
2012-08-07 14:55:00,44.15,44.16,44.13,44.16,1000.0,43.9019,43.9118,43.882,43.9118,1000.0
2012-08-07 15:00:00,44.15,44.17,44.13,44.17,3700.0,43.9019,43.9218,43.882,43.9218,3700.0
2012-08-07 15:05:00,44.17,44.18,44.14,44.16,2200.0,43.9218,43.9317,43.8919,43.9118,2200.0
2012-08-07 15:10:00,44.14,44.16,44.13,44.13,1500.0,43.8919,43.9118,43.882,43.882,1500.0
2012-08-07 15:15:00,44.16,44.16,44.14,44.14,200.0,43.9118,43.9118,43.8919,43.8919,200.0
2012-08-07 15:20:00,44.13,44.17,44.11,44.17,3200.0,43.882,43.9218,43.8621,43.9218,3200.0
2012-08-07 15:25:00,44.16,44.23,44.16,44.18,2900.0,43.9118,43.9814,43.9118,43.9317,2900.0
2012-08-07 15:30:00,44.16,44.18,44.15,44.17,3100.0,43.9118,43.9317,43.9019,43.9218,3100.0
2012-08-07 15:35:00,44.19,44.19,44.15,44.15,700.0,43.9417,43.9417,43.9019,43.9019,700.0
2012-08-07 15:40:00,44.14,44.19,44.14,44.19,2700.0,43.8919,43.9417,43.8919,43.9417,2700.0
2012-08-07 15:45:00,44.2,44.24,44.15,44.17,6900.0,43.9516,43.9914,43.9019,43.9218,6900.0
2012-08-07 15:50:00,44.18,44.31,44.17,44.31,6700.0,43.9317,44.061,43.9218,44.061,6700.0
2012-08-07 15:55:00,44.31,44.31,44.11,44.11,14000.0,44.061,44.061,43.8621,43.8621,14000.0
2012-08-08 09:30:00,43.97,44.22,43.97,44.2,10500.0,43.7229,43.9715,43.7229,43.9516,10500.0
2012-08-08 09:35:00,44.17,44.35,44.17,44.29,1900.0,43.9218,44.1008,43.9218,44.0411,1900.0
2012-08-08 09:40:00,44.29,44.36,44.26,44.26,900.0,44.0411,44.1107,44.0113,44.0113,900.0
2012-08-08 09:45:00,44.21,44.26,44.03,44.03,1600.0,43.9615,44.0113,43.7826,43.7826,1600.0
2012-08-08 09:50:00,44.03,44.07,43.98,44.03,4100.0,43.7826,43.8223,43.7328,43.7826,4100.0
2012-08-08 09:55:00,44.1,44.13,44.1,44.13,2400.0,43.8522,43.882,43.8522,43.882,2400.0
2012-08-08 10:00:00,44.15,44.18,44.1,44.12,2000.0,43.9019,43.9317,43.8522,43.8721,2000.0
2012-08-08 10:05:00,44.16,44.16,44.07,44.1,1100.0,43.9118,43.9118,43.8223,43.8522,1100.0
2012-08-08 10:10:00,44.15,44.16,44.13,44.13,1000.0,43.9019,43.9118,43.882,43.882,1000.0
2012-08-08 10:15:00,44.17,44.2,44.12,44.2,1200.0,43.9218,43.9516,43.8721,43.9516,1200.0
2012-08-08 10:20:00,44.2,44.2,44.2,44.2,300.0,43.9516,43.9516,43.9516,43.9516,300.0
2012-08-08 10:25:00,44.19,44.25,44.18,44.18,1600.0,43.9417,44.0013,43.9317,43.9317,1600.0
2012-08-08 10:30:00,44.17,44.19,44.11,44.12,2300.0,43.9218,43.9417,43.8621,43.8721,2300.0
2012-08-08 10:35:00,44.1,44.11,44.06,44.11,2000.0,43.8522,43.8621,43.8124,43.8621,2000.0
2012-08-08 10:40:00,44.06,44.07,44.04,44.07,3400.0,43.8124,43.8223,43.7925,43.8223,3400.0
2012-08-08 10:45:00,44.08,44.1,44.08,44.1,1100.0,43.8323,43.8522,43.8323,43.8522,1100.0
2012-08-08 10:50:00,44.09,44.18,44.09,44.15,1700.0,43.8422,43.9317,43.8422,43.9019,1700.0
2012-08-08 10:55:00,44.16,44.2,44.07,44.07,5200.0,43.9118,43.9516,43.8223,43.8223,5200.0
2012-08-08 11:00:00,44.07,44.11,44.07,44.11,2800.0,43.8223,43.8621,43.8223,43.8621,2800.0
2012-08-08 11:05:00,44.13,44.17,44.13,44.15,2200.0,43.882,43.9218,43.882,43.9019,2200.0
2012-08-08 11:10:00,44.15,44.16,44.07,44.12,4600.0,43.9019,43.9118,43.8223,43.8721,4600.0
2012-08-08 11:15:00,44.17,44.26,44.12,44.17,3600.0,43.9218,44.0113,43.8721,43.9218,3600.0
2012-08-08 11:20:00,44.17,44.17,44.17,44.17,0.0,43.9218,43.9218,43.9218,43.9218,0.0
2012-08-08 11:25:00,44.23,44.31,44.21,44.21,4200.0,43.9814,44.061,43.9615,43.9615,4200.0
2012-08-08 11:30:00,44.23,44.24,44.2,44.22,1600.0,43.9814,43.9914,43.9516,43.9715,1600.0
2012-08-08 11:35:00,44.21,44.26,44.2,44.25,3300.0,43.9615,44.0113,43.9516,44.0013,3300.0
2012-08-08 11:40:00,44.25,44.25,44.25,44.25,0.0,44.0013,44.0013,44.0013,44.0013,0.0
2012-08-08 11:45:00,44.26,44.29,44.25,44.25,1600.0,44.0113,44.0411,44.0013,44.0013,1600.0
2012-08-08 11:50:00,44.25,44.25,44.25,44.25,0.0,44.0013,44.0013,44.0013,44.0013,0.0
2012-08-08 11:55:00,44.27,44.27,44.27,44.27,700.0,44.0212,44.0212,44.0212,44.0212,700.0
2012-08-08 12:00:00,44.25,44.25,44.25,44.25,100.0,44.0013,44.0013,44.0013,44.0013,100.0
2012-08-08 12:05:00,44.28,44.28,44.23,44.25,1200.0,44.0312,44.0312,43.9814,44.0013,1200.0
2012-08-08 12:10:00,44.26,44.28,44.25,44.28,900.0,44.0113,44.0312,44.0013,44.0312,900.0
2012-08-08 12:15:00,44.25,44.3,44.23,44.29,6600.0,44.0013,44.051,43.9814,44.0411,6600.0
2012-08-08 12:20:00,44.29,44.3,44.2,44.29,10500.0,44.0411,44.051,43.9516,44.0411,10500.0
2012-08-08 12:25:00,44.22,44.22,44.15,44.2,3200.0,43.9715,43.9715,43.9019,43.9516,3200.0
2012-08-08 12:30:00,44.22,44.25,44.19,44.21,1900.0,43.9715,44.0013,43.9417,43.9615,1900.0
2012-08-08 12:35:00,44.28,44.3,44.28,44.29,1400.0,44.0312,44.051,44.0312,44.0411,1400.0
2012-08-08 12:40:00,44.35,44.35,44.15,44.27,4700.0,44.1008,44.1008,43.9019,44.0212,4700.0
2012-08-08 12:45:00,44.27,44.3,44.18,44.18,5300.0,44.0212,44.051,43.9317,43.9317,5300.0
2012-08-08 12:50:00,44.23,44.3,44.19,44.27,4500.0,43.9814,44.051,43.9417,44.0212,4500.0
2012-08-08 12:55:00,44.27,44.33,44.25,44.25,1500.0,44.0212,44.0809,44.0013,44.0013,1500.0
2012-08-08 13:00:00,44.25,44.25,44.25,44.25,0.0,44.0013,44.0013,44.0013,44.0013,0.0
2012-08-08 13:05:00,44.33,44.33,44.33,44.33,600.0,44.0809,44.0809,44.0809,44.0809,600.0
2012-08-08 13:10:00,44.37,44.37,44.37,44.37,100.0,44.1207,44.1207,44.1207,44.1207,100.0
2012-08-08 13:15:00,44.32,44.35,44.28,44.35,1700.0,44.0709,44.1008,44.0312,44.1008,1700.0
2012-08-08 13:20:00,44.36,44.41,44.36,44.41,400.0,44.1107,44.1604,44.1107,44.1604,400.0
2012-08-08 13:25:00,44.38,44.38,44.36,44.36,200.0,44.1306,44.1306,44.1107,44.1107,200.0
2012-08-08 13:30:00,44.34,44.34,44.24,44.25,4000.0,44.0908,44.0908,43.9914,44.0013,4000.0
2012-08-08 13:35:00,44.28,44.4,44.28,44.28,47700.0,44.0312,44.1505,44.0312,44.0312,47700.0
2012-08-08 13:40:00,44.29,44.3,44.26,44.29,40600.0,44.0411,44.051,44.0113,44.0411,40600.0
2012-08-08 13:45:00,44.28,44.28,44.28,44.28,800.0,44.0312,44.0312,44.0312,44.0312,800.0
2012-08-08 13:50:00,44.28,44.28,44.27,44.28,2800.0,44.0312,44.0312,44.0212,44.0312,2800.0
2012-08-08 13:55:00,44.28,44.28,44.27,44.27,1000.0,44.0312,44.0312,44.0212,44.0212,1000.0
2012-08-08 14:00:00,44.27,44.28,44.26,44.28,2300.0,44.0212,44.0312,44.0113,44.0312,2300.0
2012-08-08 14:05:00,44.28,44.28,44.27,44.28,2200.0,44.0312,44.0312,44.0212,44.0312,2200.0
2012-08-08 14:10:00,44.28,44.28,44.26,44.27,2200.0,44.0312,44.0312,44.0113,44.0212,2200.0
2012-08-08 14:15:00,44.25,44.27,44.25,44.27,3000.0,44.0013,44.0212,44.0013,44.0212,3000.0
2012-08-08 14:20:00,44.27,44.28,44.27,44.28,800.0,44.0212,44.0312,44.0212,44.0312,800.0
2012-08-08 14:25:00,44.28,44.28,44.25,44.27,1200.0,44.0312,44.0312,44.0013,44.0212,1200.0
2012-08-08 14:30:00,44.26,44.26,44.26,44.26,100.0,44.0113,44.0113,44.0113,44.0113,100.0
2012-08-08 14:35:00,44.28,44.29,44.27,44.27,2200.0,44.0312,44.0411,44.0212,44.0212,2200.0
2012-08-08 14:40:00,44.26,44.28,44.26,44.26,4200.0,44.0113,44.0312,44.0113,44.0113,4200.0
2012-08-08 14:45:00,44.26,44.26,44.24,44.25,4500.0,44.0113,44.0113,43.9914,44.0013,4500.0
2012-08-08 14:50:00,44.25,44.28,44.25,44.27,800.0,44.0013,44.0312,44.0013,44.0212,800.0
2012-08-08 14:55:00,44.27,44.29,44.26,44.28,5500.0,44.0212,44.0411,44.0113,44.0312,5500.0
2012-08-08 15:00:00,44.29,44.3,44.26,44.26,49900.0,44.0411,44.051,44.0113,44.0113,49900.0
2012-08-08 15:05:00,44.3,44.4,44.3,44.38,1300.0,44.051,44.1505,44.051,44.1306,1300.0
2012-08-08 15:10:00,44.41,44.42,44.38,44.4,1800.0,44.1604,44.1704,44.1306,44.1505,1800.0
2012-08-08 15:15:00,44.43,44.44,44.42,44.42,500.0,44.1803,44.1903,44.1704,44.1704,500.0
2012-08-08 15:20:00,44.42,44.44,44.42,44.43,800.0,44.1704,44.1903,44.1704,44.1803,800.0
2012-08-08 15:25:00,44.44,44.45,44.43,44.45,1100.0,44.1903,44.2002,44.1803,44.2002,1100.0
2012-08-08 15:30:00,44.43,44.46,44.43,44.44,2200.0,44.1803,44.2101,44.1803,44.1903,2200.0
2012-08-08 15:35:00,44.45,44.5,44.42,44.5,3300.0,44.2002,44.2499,44.1704,44.2499,3300.0
2012-08-08 15:40:00,44.46,44.5,44.45,44.45,1700.0,44.2101,44.2499,44.2002,44.2002,1700.0
2012-08-08 15:45:00,44.46,44.46,44.41,44.45,600.0,44.2101,44.2101,44.1604,44.2002,600.0
2012-08-08 15:50:00,44.44,44.44,44.35,44.37,2600.0,44.1903,44.1903,44.1008,44.1207,2600.0
2012-08-08 15:55:00,44.37,44.38,44.34,44.36,6100.0,44.1207,44.1306,44.0908,44.1107,6100.0
2012-08-09 09:30:00,44.45,44.45,44.19,44.19,4600.0,44.2002,44.2002,43.9417,43.9417,4600.0
2012-08-09 09:35:00,44.19,44.19,44.19,44.19,0.0,43.9417,43.9417,43.9417,43.9417,0.0
2012-08-09 09:40:00,44.19,44.24,44.19,44.19,600.0,43.9417,43.9914,43.9417,43.9417,600.0
2012-08-09 09:45:00,44.19,44.19,44.19,44.19,0.0,43.9417,43.9417,43.9417,43.9417,0.0
2012-08-09 09:50:00,44.19,44.19,44.19,44.19,0.0,43.9417,43.9417,43.9417,43.9417,0.0
2012-08-09 09:55:00,44.23,44.27,44.23,44.27,300.0,43.9814,44.0212,43.9814,44.0212,300.0
2012-08-09 10:00:00,44.27,44.31,44.25,44.27,900.0,44.0212,44.061,44.0013,44.0212,900.0
2012-08-09 10:05:00,44.2,44.41,44.2,44.2,2200.0,43.9516,44.1604,43.9516,43.9516,2200.0
2012-08-09 10:10:00,44.34,44.41,44.34,44.41,300.0,44.0908,44.1604,44.0908,44.1604,300.0
2012-08-09 10:15:00,44.4,44.4,44.4,44.4,300.0,44.1505,44.1505,44.1505,44.1505,300.0
2012-08-09 10:20:00,44.46,44.5,44.46,44.46,400.0,44.2101,44.2499,44.2101,44.2101,400.0
2012-08-09 10:25:00,44.48,44.48,44.45,44.48,700.0,44.23,44.23,44.2002,44.23,700.0
2012-08-09 10:30:00,44.44,44.46,44.38,44.44,2000.0,44.1903,44.2101,44.1306,44.1903,2000.0
2012-08-09 10:35:00,44.47,44.47,44.47,44.47,200.0,44.2201,44.2201,44.2201,44.2201,200.0
2012-08-09 10:40:00,44.49,44.49,44.49,44.49,100.0,44.24,44.24,44.24,44.24,100.0
2012-08-09 10:45:00,44.5,44.55,44.47,44.52,2200.0,44.2499,44.2996,44.2201,44.2698,2200.0
2012-08-09 10:50:00,44.5,44.55,44.47,44.55,2600.0,44.2499,44.2996,44.2201,44.2996,2600.0
2012-08-09 10:55:00,44.52,44.52,44.5,44.5,400.0,44.2698,44.2698,44.2499,44.2499,400.0
2012-08-09 11:00:00,44.49,44.49,44.47,44.48,1000.0,44.24,44.24,44.2201,44.23,1000.0
2012-08-09 11:05:00,44.51,44.51,44.49,44.49,400.0,44.2599,44.2599,44.24,44.24,400.0
2012-08-09 11:10:00,44.52,44.52,44.49,44.49,1000.0,44.2698,44.2698,44.24,44.24,1000.0
2012-08-09 11:15:00,44.44,44.46,44.43,44.43,1100.0,44.1903,44.2101,44.1803,44.1803,1100.0
2012-08-09 11:20:00,44.46,44.46,44.43,44.43,900.0,44.2101,44.2101,44.1803,44.1803,900.0
2012-08-09 11:25:00,44.43,44.47,44.43,44.47,800.0,44.1803,44.2201,44.1803,44.2201,800.0
2012-08-09 11:30:00,44.45,44.46,44.43,44.44,1400.0,44.2002,44.2101,44.1803,44.1903,1400.0
2012-08-09 11:35:00,44.44,44.45,44.42,44.44,1800.0,44.1903,44.2002,44.1704,44.1903,1800.0
2012-08-09 11:40:00,44.44,44.45,44.37,44.38,1800.0,44.1903,44.2002,44.1207,44.1306,1800.0
2012-08-09 11:45:00,44.41,44.43,44.39,44.39,600.0,44.1604,44.1803,44.1405,44.1405,600.0
2012-08-09 11:50:00,44.44,44.44,44.31,44.39,3500.0,44.1903,44.1903,44.061,44.1405,3500.0
2012-08-09 11:55:00,44.4,44.4,44.34,44.4,800.0,44.1505,44.1505,44.0908,44.1505,800.0
2012-08-09 12:00:00,44.41,44.44,44.41,44.44,600.0,44.1604,44.1903,44.1604,44.1903,600.0
2012-08-09 12:05:00,44.43,44.44,44.41,44.43,2700.0,44.1803,44.1903,44.1604,44.1803,2700.0
2012-08-09 12:10:00,44.44,44.45,44.43,44.43,1100.0,44.1903,44.2002,44.1803,44.1803,1100.0
2012-08-09 12:15:00,44.43,44.45,44.43,44.45,500.0,44.1803,44.2002,44.1803,44.2002,500.0
2012-08-09 12:20:00,44.43,44.45,44.43,44.45,1600.0,44.1803,44.2002,44.1803,44.2002,1600.0
2012-08-09 12:25:00,44.45,44.45,44.44,44.45,800.0,44.2002,44.2002,44.1903,44.2002,800.0
2012-08-09 12:30:00,44.44,44.45,44.43,44.43,7900.0,44.1903,44.2002,44.1803,44.1803,7900.0
2012-08-09 12:35:00,44.42,44.42,44.34,44.35,600.0,44.1704,44.1704,44.0908,44.1008,600.0
2012-08-09 12:40:00,44.35,44.45,44.35,44.44,1800.0,44.1008,44.2002,44.1008,44.1903,1800.0
2012-08-09 12:45:00,44.44,44.44,44.44,44.44,400.0,44.1903,44.1903,44.1903,44.1903,400.0
2012-08-09 12:50:00,44.44,44.44,44.39,44.39,2900.0,44.1903,44.1903,44.1405,44.1405,2900.0
2012-08-09 12:55:00,44.4,44.4,44.4,44.4,100.0,44.1505,44.1505,44.1505,44.1505,100.0
2012-08-09 13:00:00,44.4,44.4,44.4,44.4,0.0,44.1505,44.1505,44.1505,44.1505,0.0
2012-08-09 13:05:00,44.4,44.4,44.4,44.4,0.0,44.1505,44.1505,44.1505,44.1505,0.0
2012-08-09 13:10:00,44.38,44.38,44.31,44.32,1700.0,44.1306,44.1306,44.061,44.0709,1700.0
2012-08-09 13:15:00,44.32,44.32,44.28,44.28,1100.0,44.0709,44.0709,44.0312,44.0312,1100.0
2012-08-09 13:20:00,44.29,44.29,44.27,44.28,800.0,44.0411,44.0411,44.0212,44.0312,800.0
2012-08-09 13:25:00,44.28,44.28,44.26,44.26,400.0,44.0312,44.0312,44.0113,44.0113,400.0
2012-08-09 13:30:00,44.24,44.24,44.17,44.22,2600.0,43.9914,43.9914,43.9218,43.9715,2600.0
2012-08-09 13:35:00,44.24,44.31,44.23,44.27,2900.0,43.9914,44.061,43.9814,44.0212,2900.0
2012-08-09 13:40:00,44.29,44.29,44.29,44.29,100.0,44.0411,44.0411,44.0411,44.0411,100.0
2012-08-09 13:45:00,44.28,44.4,44.28,44.33,2800.0,44.0312,44.1505,44.0312,44.0809,2800.0
2012-08-09 13:50:00,44.33,44.33,44.33,44.33,0.0,44.0809,44.0809,44.0809,44.0809,0.0
2012-08-09 13:55:00,44.31,44.31,44.31,44.31,100.0,44.061,44.061,44.061,44.061,100.0
2012-08-09 14:00:00,44.32,44.32,44.32,44.32,100.0,44.0709,44.0709,44.0709,44.0709,100.0
2012-08-09 14:05:00,44.34,44.34,44.33,44.33,1500.0,44.0908,44.0908,44.0809,44.0809,1500.0
2012-08-09 14:10:00,44.31,44.31,44.31,44.31,100.0,44.061,44.061,44.061,44.061,100.0
2012-08-09 14:15:00,44.31,44.31,44.29,44.31,800.0,44.061,44.061,44.0411,44.061,800.0
2012-08-09 14:20:00,44.32,44.32,44.32,44.32,100.0,44.0709,44.0709,44.0709,44.0709,100.0
2012-08-09 14:25:00,44.32,44.32,44.32,44.32,0.0,44.0709,44.0709,44.0709,44.0709,0.0
2012-08-09 14:30:00,44.32,44.39,44.32,44.39,600.0,44.0709,44.1405,44.0709,44.1405,600.0
2012-08-09 14:35:00,44.38,44.4,44.38,44.4,300.0,44.1306,44.1505,44.1306,44.1505,300.0
2012-08-09 14:40:00,44.4,44.4,44.4,44.4,0.0,44.1505,44.1505,44.1505,44.1505,0.0
2012-08-09 14:45:00,44.38,44.38,44.37,44.37,700.0,44.1306,44.1306,44.1207,44.1207,700.0
2012-08-09 14:50:00,44.37,44.38,44.37,44.38,200.0,44.1207,44.1306,44.1207,44.1306,200.0
2012-08-09 14:55:00,44.39,44.39,44.38,44.38,400.0,44.1405,44.1405,44.1306,44.1306,400.0
2012-08-09 15:00:00,44.35,44.35,44.35,44.35,100.0,44.1008,44.1008,44.1008,44.1008,100.0
2012-08-09 15:05:00,44.36,44.36,44.36,44.36,400.0,44.1107,44.1107,44.1107,44.1107,400.0
2012-08-09 15:10:00,44.38,44.39,44.38,44.39,700.0,44.1306,44.1405,44.1306,44.1405,700.0
2012-08-09 15:15:00,44.39,44.39,44.39,44.39,0.0,44.1405,44.1405,44.1405,44.1405,0.0
2012-08-09 15:20:00,44.38,44.42,44.38,44.42,600.0,44.1306,44.1704,44.1306,44.1704,600.0
2012-08-09 15:25:00,44.44,44.44,44.34,44.34,1200.0,44.1903,44.1903,44.0908,44.0908,1200.0
2012-08-09 15:30:00,44.35,44.35,44.27,44.34,2300.0,44.1008,44.1008,44.0212,44.0908,2300.0
2012-08-09 15:35:00,44.33,44.33,44.32,44.32,200.0,44.0809,44.0809,44.0709,44.0709,200.0
2012-08-09 15:40:00,44.38,44.38,44.36,44.37,800.0,44.1306,44.1306,44.1107,44.1207,800.0
2012-08-09 15:45:00,44.4,44.42,44.28,44.31,3200.0,44.1505,44.1704,44.0312,44.061,3200.0
2012-08-09 15:50:00,44.31,44.33,44.26,44.27,4900.0,44.061,44.0809,44.0113,44.0212,4900.0
2012-08-09 15:55:00,44.29,44.34,44.27,44.31,8400.0,44.0411,44.0908,44.0212,44.061,8400.0
2012-08-10 09:30:00,44.25,44.45,44.12,44.21,2400.0,44.0013,44.2002,43.8721,43.9615,2400.0
2012-08-10 09:35:00,44.04,44.16,44.04,44.11,1300.0,43.7925,43.9118,43.7925,43.8621,1300.0
2012-08-10 09:40:00,44.09,44.21,44.09,44.2,1600.0,43.8422,43.9615,43.8422,43.9516,1600.0
2012-08-10 09:45:00,44.22,44.27,44.14,44.14,800.0,43.9715,44.0212,43.8919,43.8919,800.0
2012-08-10 09:50:00,44.21,44.23,44.01,44.1,2100.0,43.9615,43.9814,43.7627,43.8522,2100.0
2012-08-10 09:55:00,43.91,44.12,43.91,44.05,1200.0,43.6632,43.8721,43.6632,43.8024,1200.0
2012-08-10 10:00:00,43.99,44.03,43.9,44.03,1200.0,43.7428,43.7826,43.6533,43.7826,1200.0
2012-08-10 10:05:00,44.14,44.2,44.11,44.2,500.0,43.8919,43.9516,43.8621,43.9516,500.0
2012-08-10 10:10:00,44.31,44.36,44.31,44.33,1600.0,44.061,44.1107,44.061,44.0809,1600.0
2012-08-10 10:15:00,44.4,44.45,44.31,44.34,1100.0,44.1505,44.2002,44.061,44.0908,1100.0
2012-08-10 10:20:00,44.29,44.29,44.28,44.28,200.0,44.0411,44.0411,44.0312,44.0312,200.0
2012-08-10 10:25:00,44.31,44.41,44.31,44.35,400.0,44.061,44.1604,44.061,44.1008,400.0
2012-08-10 10:30:00,44.38,44.45,44.38,44.44,1900.0,44.1306,44.2002,44.1306,44.1903,1900.0
2012-08-10 10:35:00,44.44,44.45,44.31,44.34,8600.0,44.1903,44.2002,44.061,44.0908,8600.0
2012-08-10 10:40:00,44.3,44.3,44.3,44.3,800.0,44.051,44.051,44.051,44.051,800.0
2012-08-10 10:45:00,44.4,44.4,44.29,44.29,900.0,44.1505,44.1505,44.0411,44.0411,900.0
2012-08-10 10:50:00,44.3,44.33,44.3,44.33,1600.0,44.051,44.0809,44.051,44.0809,1600.0
2012-08-10 10:55:00,44.39,44.39,44.39,44.39,100.0,44.1405,44.1405,44.1405,44.1405,100.0
2012-08-10 11:00:00,44.38,44.38,44.3,44.3,1200.0,44.1306,44.1306,44.051,44.051,1200.0
2012-08-10 11:05:00,44.3,44.3,44.14,44.26,1800.0,44.051,44.051,43.8919,44.0113,1800.0
2012-08-10 11:10:00,44.37,44.37,44.34,44.36,1200.0,44.1207,44.1207,44.0908,44.1107,1200.0
2012-08-10 11:15:00,44.34,44.36,44.33,44.33,700.0,44.0908,44.1107,44.0809,44.0809,700.0
2012-08-10 11:20:00,44.34,44.37,44.34,44.37,300.0,44.0908,44.1207,44.0908,44.1207,300.0
2012-08-10 11:25:00,44.4,44.4,44.37,44.37,1300.0,44.1505,44.1505,44.1207,44.1207,1300.0
2012-08-10 11:30:00,44.43,44.43,44.38,44.38,400.0,44.1803,44.1803,44.1306,44.1306,400.0
2012-08-10 11:35:00,44.39,44.43,44.38,44.41,600.0,44.1405,44.1803,44.1306,44.1604,600.0
2012-08-10 11:40:00,44.43,44.44,44.43,44.44,200.0,44.1803,44.1903,44.1803,44.1903,200.0
2012-08-10 11:45:00,44.43,44.45,44.4,44.45,1700.0,44.1803,44.2002,44.1505,44.2002,1700.0
2012-08-10 11:50:00,44.39,44.41,44.39,44.4,1200.0,44.1405,44.1604,44.1405,44.1505,1200.0
2012-08-10 11:55:00,44.37,44.4,44.34,44.4,400.0,44.1207,44.1505,44.0908,44.1505,400.0
2012-08-10 12:00:00,44.34,44.34,44.34,44.34,100.0,44.0908,44.0908,44.0908,44.0908,100.0
2012-08-10 12:05:00,44.35,44.37,44.35,44.37,700.0,44.1008,44.1207,44.1008,44.1207,700.0
2012-08-10 12:10:00,44.37,44.37,44.32,44.33,1000.0,44.1207,44.1207,44.0709,44.0809,1000.0
2012-08-10 12:15:00,44.3,44.34,44.3,44.34,1400.0,44.051,44.0908,44.051,44.0908,1400.0
2012-08-10 12:20:00,44.34,44.34,44.34,44.34,200.0,44.0908,44.0908,44.0908,44.0908,200.0
2012-08-10 12:25:00,44.34,44.39,44.34,44.39,200.0,44.0908,44.1405,44.0908,44.1405,200.0
2012-08-10 12:30:00,44.35,44.36,44.35,44.36,600.0,44.1008,44.1107,44.1008,44.1107,600.0
2012-08-10 12:35:00,44.36,44.36,44.36,44.36,200.0,44.1107,44.1107,44.1107,44.1107,200.0
2012-08-10 12:40:00,44.37,44.38,44.37,44.37,300.0,44.1207,44.1306,44.1207,44.1207,300.0
2012-08-10 12:45:00,44.39,44.39,44.39,44.39,100.0,44.1405,44.1405,44.1405,44.1405,100.0
2012-08-10 12:50:00,44.36,44.39,44.36,44.39,3400.0,44.1107,44.1405,44.1107,44.1405,3400.0
2012-08-10 12:55:00,44.41,44.41,44.35,44.36,4100.0,44.1604,44.1604,44.1008,44.1107,4100.0
2012-08-10 13:00:00,44.37,44.39,44.35,44.38,1200.0,44.1207,44.1405,44.1008,44.1306,1200.0
2012-08-10 13:05:00,44.37,44.37,44.35,44.35,600.0,44.1207,44.1207,44.1008,44.1008,600.0
2012-08-10 13:10:00,44.36,44.38,44.36,44.36,500.0,44.1107,44.1306,44.1107,44.1107,500.0
2012-08-10 13:15:00,44.39,44.39,44.33,44.36,1000.0,44.1405,44.1405,44.0809,44.1107,1000.0
2012-08-10 13:20:00,44.37,44.45,44.3,44.39,12900.0,44.1207,44.2002,44.051,44.1405,12900.0
2012-08-10 13:25:00,44.39,44.39,44.39,44.39,100.0,44.1405,44.1405,44.1405,44.1405,100.0
2012-08-10 13:30:00,44.37,44.43,44.37,44.42,500.0,44.1207,44.1803,44.1207,44.1704,500.0
2012-08-10 13:35:00,44.41,44.42,44.4,44.4,800.0,44.1604,44.1704,44.1505,44.1505,800.0
2012-08-10 13:40:00,44.44,44.45,44.41,44.45,1900.0,44.1903,44.2002,44.1604,44.2002,1900.0
2012-08-10 13:45:00,44.45,44.45,44.45,44.45,0.0,44.2002,44.2002,44.2002,44.2002,0.0
2012-08-10 13:50:00,44.45,44.45,44.45,44.45,0.0,44.2002,44.2002,44.2002,44.2002,0.0
2012-08-10 13:55:00,44.45,44.45,44.44,44.44,600.0,44.2002,44.2002,44.1903,44.1903,600.0
2012-08-10 14:00:00,44.43,44.43,44.42,44.43,400.0,44.1803,44.1803,44.1704,44.1803,400.0
2012-08-10 14:05:00,44.38,44.4,44.36,44.36,2300.0,44.1306,44.1505,44.1107,44.1107,2300.0
2012-08-10 14:10:00,44.31,44.31,44.3,44.3,800.0,44.061,44.061,44.051,44.051,800.0
2012-08-10 14:15:00,44.31,44.32,44.31,44.31,500.0,44.061,44.0709,44.061,44.061,500.0
2012-08-10 14:20:00,44.31,44.31,44.29,44.29,500.0,44.061,44.061,44.0411,44.0411,500.0
2012-08-10 14:25:00,44.29,44.37,44.29,44.37,1100.0,44.0411,44.1207,44.0411,44.1207,1100.0
2012-08-10 14:30:00,44.38,44.38,44.38,44.38,100.0,44.1306,44.1306,44.1306,44.1306,100.0
2012-08-10 14:35:00,44.37,44.37,44.32,44.32,300.0,44.1207,44.1207,44.0709,44.0709,300.0
2012-08-10 14:40:00,44.31,44.31,44.31,44.31,100.0,44.061,44.061,44.061,44.061,100.0
2012-08-10 14:45:00,44.34,44.34,44.34,44.34,300.0,44.0908,44.0908,44.0908,44.0908,300.0
2012-08-10 14:50:00,44.34,44.34,44.34,44.34,100.0,44.0908,44.0908,44.0908,44.0908,100.0
2012-08-10 14:55:00,44.35,44.35,44.33,44.33,400.0,44.1008,44.1008,44.0809,44.0809,400.0
2012-08-10 15:00:00,44.35,44.36,44.3,44.31,800.0,44.1008,44.1107,44.051,44.061,800.0
2012-08-10 15:05:00,44.34,44.34,44.3,44.31,700.0,44.0908,44.0908,44.051,44.061,700.0
2012-08-10 15:10:00,44.3,44.34,44.3,44.32,600.0,44.051,44.0908,44.051,44.0709,600.0
2012-08-10 15:15:00,44.31,44.36,44.31,44.36,400.0,44.061,44.1107,44.061,44.1107,400.0
2012-08-10 15:20:00,44.35,44.37,44.33,44.37,900.0,44.1008,44.1207,44.0809,44.1207,900.0
2012-08-10 15:25:00,44.39,44.41,44.37,44.37,900.0,44.1405,44.1604,44.1207,44.1207,900.0
2012-08-10 15:30:00,44.36,44.42,44.34,44.42,1300.0,44.1107,44.1704,44.0908,44.1704,1300.0
2012-08-10 15:35:00,44.37,44.38,44.31,44.33,1700.0,44.1207,44.1306,44.061,44.0809,1700.0
2012-08-10 15:40:00,44.3,44.37,44.3,44.37,3300.0,44.051,44.1207,44.051,44.1207,3300.0
2012-08-10 15:45:00,44.39,44.41,44.37,44.38,1400.0,44.1405,44.1604,44.1207,44.1306,1400.0
2012-08-10 15:50:00,44.4,44.41,44.38,44.39,1000.0,44.1505,44.1604,44.1306,44.1405,1000.0
2012-08-10 15:55:00,44.41,44.41,44.38,44.4,4700.0,44.1604,44.1604,44.1306,44.1505,4700.0
2012-08-13 09:30:00,44.22,44.28,44.08,44.11,3000.0,43.9715,44.0312,43.8323,43.8621,3000.0
2012-08-13 09:35:00,44.01,44.01,44.01,44.01,100.0,43.7627,43.7627,43.7627,43.7627,100.0
2012-08-13 09:40:00,43.99,43.99,43.79,43.86,1200.0,43.7428,43.7428,43.5439,43.6135,1200.0
2012-08-13 09:45:00,43.78,43.91,43.78,43.83,1100.0,43.534,43.6632,43.534,43.5837,1100.0
2012-08-13 09:50:00,43.9,43.9,43.9,43.9,100.0,43.6533,43.6533,43.6533,43.6533,100.0
2012-08-13 09:55:00,43.95,44.11,43.95,44.07,1300.0,43.703,43.8621,43.703,43.8223,1300.0
2012-08-13 10:00:00,44.06,44.15,44.06,44.06,1400.0,43.8124,43.9019,43.8124,43.8124,1400.0
2012-08-13 10:05:00,43.97,43.97,43.9,43.9,200.0,43.7229,43.7229,43.6533,43.6533,200.0
2012-08-13 10:10:00,43.85,43.87,43.82,43.87,600.0,43.6036,43.6235,43.5737,43.6235,600.0
2012-08-13 10:15:00,43.83,43.83,43.82,43.82,400.0,43.5837,43.5837,43.5737,43.5737,400.0
2012-08-13 10:20:00,43.85,43.88,43.73,43.73,1500.0,43.6036,43.6334,43.4842,43.4842,1500.0
2012-08-13 10:25:00,43.7,43.7,43.67,43.68,600.0,43.4544,43.4544,43.4246,43.4345,600.0
2012-08-13 10:30:00,43.63,43.63,43.5,43.53,1500.0,43.3848,43.3848,43.2555,43.2854,1500.0
2012-08-13 10:35:00,43.5,43.5,43.5,43.5,100.0,43.2555,43.2555,43.2555,43.2555,100.0
2012-08-13 10:40:00,43.52,43.52,43.49,43.49,300.0,43.2754,43.2754,43.2456,43.2456,300.0
2012-08-13 10:45:00,43.46,43.46,43.39,43.41,1200.0,43.2158,43.2158,43.1462,43.166,1200.0
2012-08-13 10:50:00,43.4,43.4,43.33,43.36,1600.0,43.1561,43.1561,43.0865,43.1163,1600.0
2012-08-13 10:55:00,43.33,43.33,43.33,43.33,100.0,43.0865,43.0865,43.0865,43.0865,100.0
2012-08-13 11:00:00,43.35,43.38,43.31,43.34,2000.0,43.1064,43.1362,43.0666,43.0964,2000.0
2012-08-13 11:05:00,43.29,43.42,43.29,43.42,1100.0,43.0467,43.176,43.0467,43.176,1100.0
2012-08-13 11:10:00,43.39,43.43,43.39,43.43,900.0,43.1462,43.1859,43.1462,43.1859,900.0
2012-08-13 11:15:00,43.5,43.5,43.43,43.43,800.0,43.2555,43.2555,43.1859,43.1859,800.0
2012-08-13 11:20:00,43.45,43.59,43.45,43.59,1000.0,43.2058,43.345,43.2058,43.345,1000.0
2012-08-13 11:25:00,43.53,43.55,43.53,43.55,300.0,43.2854,43.3053,43.2854,43.3053,300.0
2012-08-13 11:30:00,43.53,43.66,43.52,43.61,3500.0,43.2854,43.4146,43.2754,43.3649,3500.0
2012-08-13 11:35:00,43.66,43.75,43.64,43.75,1100.0,43.4146,43.5041,43.3948,43.5041,1100.0
2012-08-13 11:40:00,43.76,43.79,43.76,43.79,1300.0,43.5141,43.5439,43.5141,43.5439,1300.0
2012-08-13 11:45:00,43.78,43.83,43.78,43.83,200.0,43.534,43.5837,43.534,43.5837,200.0
2012-08-13 11:50:00,43.79,43.8,43.78,43.8,800.0,43.5439,43.5539,43.534,43.5539,800.0
2012-08-13 11:55:00,43.8,43.8,43.8,43.8,100.0,43.5539,43.5539,43.5539,43.5539,100.0
2012-08-13 12:00:00,43.74,43.75,43.72,43.72,700.0,43.4942,43.5041,43.4743,43.4743,700.0
2012-08-13 12:05:00,43.66,43.66,43.57,43.57,500.0,43.4146,43.4146,43.3251,43.3251,500.0
2012-08-13 12:10:00,43.58,43.62,43.54,43.62,700.0,43.3351,43.3749,43.2953,43.3749,700.0
2012-08-13 12:15:00,43.66,43.75,43.66,43.75,1100.0,43.4146,43.5041,43.4146,43.5041,1100.0
2012-08-13 12:20:00,43.7,43.75,43.7,43.75,600.0,43.4544,43.5041,43.4544,43.5041,600.0
2012-08-13 12:25:00,43.75,43.91,43.7,43.89,21800.0,43.5041,43.6632,43.4544,43.6433,21800.0
2012-08-13 12:30:00,43.89,44.03,43.89,43.91,2700.0,43.6433,43.7826,43.6433,43.6632,2700.0
2012-08-13 12:35:00,43.86,43.87,43.86,43.86,300.0,43.6135,43.6235,43.6135,43.6135,300.0
2012-08-13 12:40:00,43.9,43.91,43.9,43.91,700.0,43.6533,43.6632,43.6533,43.6632,700.0
2012-08-13 12:45:00,43.98,43.98,43.96,43.96,400.0,43.7328,43.7328,43.713,43.713,400.0
2012-08-13 12:50:00,43.97,43.97,43.96,43.96,400.0,43.7229,43.7229,43.713,43.713,400.0
2012-08-13 12:55:00,44.0,44.0,44.0,44.0,100.0,43.7527,43.7527,43.7527,43.7527,100.0
2012-08-13 13:00:00,44.0,44.08,44.0,44.03,800.0,43.7527,43.8323,43.7527,43.7826,800.0
2012-08-13 13:05:00,44.03,44.03,44.01,44.01,700.0,43.7826,43.7826,43.7627,43.7627,700.0
2012-08-13 13:10:00,44.06,44.06,44.06,44.06,200.0,43.8124,43.8124,43.8124,43.8124,200.0
2012-08-13 13:15:00,44.07,44.14,44.07,44.14,500.0,43.8223,43.8919,43.8223,43.8919,500.0
2012-08-13 13:20:00,44.14,44.14,44.07,44.13,400.0,43.8919,43.8919,43.8223,43.882,400.0
2012-08-13 13:25:00,44.08,44.11,44.07,44.1,600.0,43.8323,43.8621,43.8223,43.8522,600.0
2012-08-13 13:30:00,44.06,44.1,44.06,44.1,200.0,43.8124,43.8522,43.8124,43.8522,200.0
2012-08-13 13:35:00,44.1,44.21,44.1,44.16,1000.0,43.8522,43.9615,43.8522,43.9118,1000.0
2012-08-13 13:40:00,44.21,44.35,44.14,44.31,15400.0,43.9615,44.1008,43.8919,44.061,15400.0
2012-08-13 13:45:00,44.35,44.35,44.25,44.25,1100.0,44.1008,44.1008,44.0013,44.0013,1100.0
2012-08-13 13:50:00,44.26,44.27,44.23,44.23,400.0,44.0113,44.0212,43.9814,43.9814,400.0
2012-08-13 13:55:00,44.26,44.27,44.23,44.23,600.0,44.0113,44.0212,43.9814,43.9814,600.0
2012-08-13 14:00:00,44.27,44.32,44.18,44.2,2500.0,44.0212,44.0709,43.9317,43.9516,2500.0
2012-08-13 14:05:00,44.29,44.35,44.29,44.29,1300.0,44.0411,44.1008,44.0411,44.0411,1300.0
2012-08-13 14:10:00,44.3,44.3,44.25,44.25,600.0,44.051,44.051,44.0013,44.0013,600.0
2012-08-13 14:15:00,44.29,44.29,44.17,44.2,800.0,44.0411,44.0411,43.9218,43.9516,800.0
2012-08-13 14:20:00,44.24,44.25,44.13,44.21,3100.0,43.9914,44.0013,43.882,43.9615,3100.0
2012-08-13 14:25:00,44.23,44.23,44.18,44.18,300.0,43.9814,43.9814,43.9317,43.9317,300.0
2012-08-13 14:30:00,44.19,44.19,44.17,44.19,1700.0,43.9417,43.9417,43.9218,43.9417,1700.0
2012-08-13 14:35:00,44.18,44.18,44.11,44.13,1400.0,43.9317,43.9317,43.8621,43.882,1400.0
2012-08-13 14:40:00,44.14,44.16,44.11,44.15,1400.0,43.8919,43.9118,43.8621,43.9019,1400.0
2012-08-13 14:45:00,44.1,44.13,44.08,44.08,1000.0,43.8522,43.882,43.8323,43.8323,1000.0
2012-08-13 14:50:00,44.13,44.13,44.1,44.12,1300.0,43.882,43.882,43.8522,43.8721,1300.0
2012-08-13 14:55:00,44.12,44.23,44.12,44.22,1800.0,43.8721,43.9814,43.8721,43.9715,1800.0
2012-08-13 15:00:00,44.23,44.29,44.23,44.29,1300.0,43.9814,44.0411,43.9814,44.0411,1300.0
2012-08-13 15:05:00,44.24,44.26,44.18,44.18,2100.0,43.9914,44.0113,43.9317,43.9317,2100.0
2012-08-13 15:10:00,44.18,44.41,44.18,44.34,17300.0,43.9317,44.1604,43.9317,44.0908,17300.0
2012-08-13 15:15:00,44.36,44.36,44.29,44.31,800.0,44.1107,44.1107,44.0411,44.061,800.0
2012-08-13 15:20:00,44.27,44.29,44.18,44.29,2300.0,44.0212,44.0411,43.9317,44.0411,2300.0
2012-08-13 15:25:00,44.21,44.24,44.09,44.09,2000.0,43.9615,43.9914,43.8422,43.8422,2000.0
2012-08-13 15:30:00,44.13,44.32,44.13,44.3,2500.0,43.882,44.0709,43.882,44.051,2500.0
2012-08-13 15:35:00,44.29,44.37,44.27,44.31,2200.0,44.0411,44.1207,44.0212,44.061,2200.0
2012-08-13 15:40:00,44.31,44.34,44.29,44.34,1100.0,44.061,44.0908,44.0411,44.0908,1100.0
2012-08-13 15:45:00,44.28,44.31,44.22,44.23,2200.0,44.0312,44.061,43.9715,43.9814,2200.0
2012-08-13 15:50:00,44.23,44.24,44.15,44.21,4500.0,43.9814,43.9914,43.9019,43.9615,4500.0
2012-08-13 15:55:00,44.23,44.3,44.18,44.3,7200.0,43.9814,44.051,43.9317,44.051,7200.0
2012-08-14 09:30:00,44.58,44.58,44.27,44.45,4200.0,44.3295,44.3295,44.0212,44.2002,4200.0
2012-08-14 09:35:00,44.39,44.46,44.39,44.46,400.0,44.1405,44.2101,44.1405,44.2101,400.0
2012-08-14 09:40:00,44.34,44.41,44.34,44.41,300.0,44.0908,44.1604,44.0908,44.1604,300.0
2012-08-14 09:45:00,44.4,44.45,44.29,44.45,1300.0,44.1505,44.2002,44.0411,44.2002,1300.0
2012-08-14 09:50:00,44.39,44.39,44.38,44.38,300.0,44.1405,44.1405,44.1306,44.1306,300.0
2012-08-14 09:55:00,44.16,44.31,44.16,44.25,2800.0,43.9118,44.061,43.9118,44.0013,2800.0
2012-08-14 10:00:00,44.31,44.31,44.08,44.16,800.0,44.061,44.061,43.8323,43.9118,800.0
2012-08-14 10:05:00,44.19,44.27,44.12,44.27,1800.0,43.9417,44.0212,43.8721,44.0212,1800.0
2012-08-14 10:10:00,44.16,44.35,44.16,44.35,500.0,43.9118,44.1008,43.9118,44.1008,500.0
2012-08-14 10:15:00,44.35,44.4,44.32,44.39,1200.0,44.1008,44.1505,44.0709,44.1405,1200.0
2012-08-14 10:20:00,44.28,44.28,44.17,44.17,900.0,44.0312,44.0312,43.9218,43.9218,900.0
2012-08-14 10:25:00,44.27,44.27,44.26,44.26,200.0,44.0212,44.0212,44.0113,44.0113,200.0
2012-08-14 10:30:00,44.25,44.35,44.22,44.35,1000.0,44.0013,44.1008,43.9715,44.1008,1000.0
2012-08-14 10:35:00,44.3,44.3,44.3,44.3,100.0,44.051,44.051,44.051,44.051,100.0
2012-08-14 10:40:00,44.33,44.38,44.33,44.38,300.0,44.0809,44.1306,44.0809,44.1306,300.0
2012-08-14 10:45:00,44.38,44.38,44.38,44.38,0.0,44.1306,44.1306,44.1306,44.1306,0.0
2012-08-14 10:50:00,44.39,44.45,44.39,44.44,600.0,44.1405,44.2002,44.1405,44.1903,600.0
2012-08-14 10:55:00,44.45,44.45,44.4,44.43,700.0,44.2002,44.2002,44.1505,44.1803,700.0
2012-08-14 11:00:00,44.43,44.43,44.43,44.43,0.0,44.1803,44.1803,44.1803,44.1803,0.0
2012-08-14 11:05:00,44.35,44.35,44.35,44.35,100.0,44.1008,44.1008,44.1008,44.1008,100.0
2012-08-14 11:10:00,44.42,44.43,44.42,44.43,300.0,44.1704,44.1803,44.1704,44.1803,300.0
2012-08-14 11:15:00,44.37,44.37,44.2,44.2,4600.0,44.1207,44.1207,43.9516,43.9516,4600.0
2012-08-14 11:20:00,44.2,44.2,44.07,44.07,1300.0,43.9516,43.9516,43.8223,43.8223,1300.0
2012-08-14 11:25:00,44.08,44.12,44.07,44.07,2600.0,43.8323,43.8721,43.8223,43.8223,2600.0
2012-08-14 11:30:00,44.07,44.15,44.07,44.14,2800.0,43.8223,43.9019,43.8223,43.8919,2800.0
2012-08-14 11:35:00,44.14,44.15,44.06,44.07,1200.0,43.8919,43.9019,43.8124,43.8223,1200.0
2012-08-14 11:40:00,44.01,44.14,44.01,44.11,1500.0,43.7627,43.8919,43.7627,43.8621,1500.0
2012-08-14 11:45:00,44.14,44.15,44.14,44.15,300.0,43.8919,43.9019,43.8919,43.9019,300.0
2012-08-14 11:50:00,44.12,44.15,44.07,44.08,1100.0,43.8721,43.9019,43.8223,43.8323,1100.0
2012-08-14 11:55:00,44.08,44.08,44.02,44.02,400.0,43.8323,43.8323,43.7726,43.7726,400.0
2012-08-14 12:00:00,44.05,44.05,43.98,44.02,300.0,43.8024,43.8024,43.7328,43.7726,300.0
2012-08-14 12:05:00,44.02,44.05,44.0,44.02,900.0,43.7726,43.8024,43.7527,43.7726,900.0
2012-08-14 12:10:00,44.05,44.05,43.94,43.97,900.0,43.8024,43.8024,43.6931,43.7229,900.0
2012-08-14 12:15:00,43.96,43.96,43.89,43.95,2000.0,43.713,43.713,43.6433,43.703,2000.0
2012-08-14 12:20:00,44.0,44.05,44.0,44.05,200.0,43.7527,43.8024,43.7527,43.8024,200.0
2012-08-14 12:25:00,44.01,44.02,44.01,44.02,500.0,43.7627,43.7726,43.7627,43.7726,500.0
2012-08-14 12:30:00,44.04,44.04,44.02,44.02,300.0,43.7925,43.7925,43.7726,43.7726,300.0
2012-08-14 12:35:00,44.0,44.03,43.99,44.02,4100.0,43.7527,43.7826,43.7428,43.7726,4100.0
2012-08-14 12:40:00,43.99,44.02,43.91,43.91,700.0,43.7428,43.7726,43.6632,43.6632,700.0
2012-08-14 12:45:00,43.86,43.86,43.8,43.8,600.0,43.6135,43.6135,43.5539,43.5539,600.0
2012-08-14 12:50:00,43.8,43.85,43.8,43.81,3500.0,43.5539,43.6036,43.5539,43.5638,3500.0
2012-08-14 12:55:00,43.81,43.81,43.77,43.77,800.0,43.5638,43.5638,43.524,43.524,800.0
2012-08-14 13:00:00,43.78,43.8,43.73,43.74,2100.0,43.534,43.5539,43.4842,43.4942,2100.0
2012-08-14 13:05:00,43.72,43.72,43.63,43.66,1400.0,43.4743,43.4743,43.3848,43.4146,1400.0
2012-08-14 13:10:00,43.65,43.71,43.65,43.68,500.0,43.4047,43.4644,43.4047,43.4345,500.0
2012-08-14 13:15:00,43.69,43.69,43.64,43.64,1100.0,43.4445,43.4445,43.3948,43.3948,1100.0
2012-08-14 13:20:00,43.62,43.63,43.62,43.63,500.0,43.3749,43.3848,43.3749,43.3848,500.0
2012-08-14 13:25:00,43.63,43.63,43.63,43.63,1200.0,43.3848,43.3848,43.3848,43.3848,1200.0
2012-08-14 13:30:00,43.66,43.7,43.65,43.67,1800.0,43.4146,43.4544,43.4047,43.4246,1800.0
2012-08-14 13:35:00,43.67,43.67,43.65,43.67,700.0,43.4246,43.4246,43.4047,43.4246,700.0
2012-08-14 13:40:00,43.65,43.72,43.65,43.72,2500.0,43.4047,43.4743,43.4047,43.4743,2500.0
2012-08-14 13:45:00,43.73,43.73,43.62,43.66,6400.0,43.4842,43.4842,43.3749,43.4146,6400.0
2012-08-14 13:50:00,43.64,43.66,43.64,43.64,700.0,43.3948,43.4146,43.3948,43.3948,700.0
2012-08-14 13:55:00,43.63,43.63,43.55,43.55,2200.0,43.3848,43.3848,43.3053,43.3053,2200.0
2012-08-14 14:00:00,43.57,43.61,43.51,43.52,3300.0,43.3251,43.3649,43.2655,43.2754,3300.0
2012-08-14 14:05:00,43.52,43.54,43.49,43.52,3300.0,43.2754,43.2953,43.2456,43.2754,3300.0
2012-08-14 14:10:00,43.52,43.52,43.44,43.48,3600.0,43.2754,43.2754,43.1959,43.2357,3600.0
2012-08-14 14:15:00,43.45,43.52,43.42,43.47,1800.0,43.2058,43.2754,43.176,43.2257,1800.0
2012-08-14 14:20:00,43.45,43.48,43.45,43.47,1800.0,43.2058,43.2357,43.2058,43.2257,1800.0
2012-08-14 14:25:00,43.48,43.51,43.48,43.51,900.0,43.2357,43.2655,43.2357,43.2655,900.0
2012-08-14 14:30:00,43.51,43.53,43.49,43.53,600.0,43.2655,43.2854,43.2456,43.2854,600.0
2012-08-14 14:35:00,43.51,43.51,43.45,43.46,2900.0,43.2655,43.2655,43.2058,43.2158,2900.0
2012-08-14 14:40:00,43.44,43.5,43.44,43.5,2000.0,43.1959,43.2555,43.1959,43.2555,2000.0
2012-08-14 14:45:00,43.5,43.51,43.49,43.51,2700.0,43.2555,43.2655,43.2456,43.2655,2700.0
2012-08-14 14:50:00,43.51,43.51,43.5,43.5,6700.0,43.2655,43.2655,43.2555,43.2555,6700.0
2012-08-14 14:55:00,43.5,43.52,43.5,43.51,3000.0,43.2555,43.2754,43.2555,43.2655,3000.0
2012-08-14 15:00:00,43.5,43.51,43.47,43.51,2300.0,43.2555,43.2655,43.2257,43.2655,2300.0
2012-08-14 15:05:00,43.51,43.51,43.43,43.43,1300.0,43.2655,43.2655,43.1859,43.1859,1300.0
2012-08-14 15:10:00,43.42,43.51,43.42,43.43,3700.0,43.176,43.2655,43.176,43.1859,3700.0
2012-08-14 15:15:00,43.45,43.59,43.44,43.59,4200.0,43.2058,43.345,43.1959,43.345,4200.0
2012-08-14 15:20:00,43.58,43.62,43.55,43.55,5200.0,43.3351,43.3749,43.3053,43.3053,5200.0
2012-08-14 15:25:00,43.55,43.6,43.53,43.53,3000.0,43.3053,43.355,43.2854,43.2854,3000.0
2012-08-14 15:30:00,43.5,43.56,43.47,43.48,6300.0,43.2555,43.3152,43.2257,43.2357,6300.0
2012-08-14 15:35:00,43.46,43.5,43.46,43.5,4100.0,43.2158,43.2555,43.2158,43.2555,4100.0
2012-08-14 15:40:00,43.5,43.52,43.47,43.49,4400.0,43.2555,43.2754,43.2257,43.2456,4400.0
2012-08-14 15:45:00,43.47,43.47,43.38,43.42,5200.0,43.2257,43.2257,43.1362,43.176,5200.0
2012-08-14 15:50:00,43.41,43.41,43.26,43.3,8000.0,43.166,43.166,43.0169,43.0567,8000.0
2012-08-14 15:55:00,43.27,43.47,43.27,43.47,14000.0,43.0268,43.2257,43.0268,43.2257,14000.0
2012-08-15 09:30:00,43.31,43.61,43.31,43.61,1200.0,43.0666,43.3649,43.0666,43.3649,1200.0
2012-08-15 09:35:00,43.76,43.76,43.57,43.67,1600.0,43.5141,43.5141,43.3251,43.4246,1600.0
2012-08-15 09:40:00,43.57,43.59,43.57,43.59,300.0,43.3251,43.345,43.3251,43.345,300.0
2012-08-15 09:45:00,43.61,43.61,43.55,43.55,900.0,43.3649,43.3649,43.3053,43.3053,900.0
2012-08-15 09:50:00,43.62,43.68,43.62,43.62,500.0,43.3749,43.4345,43.3749,43.3749,500.0
2012-08-15 09:55:00,43.58,43.58,43.58,43.58,100.0,43.3351,43.3351,43.3351,43.3351,100.0
2012-08-15 10:00:00,43.55,43.67,43.55,43.67,500.0,43.3053,43.4246,43.3053,43.4246,500.0
2012-08-15 10:05:00,43.65,43.65,43.65,43.65,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2012-08-15 10:10:00,43.65,43.67,43.65,43.67,900.0,43.4047,43.4246,43.4047,43.4246,900.0
2012-08-15 10:15:00,43.66,43.7,43.66,43.7,800.0,43.4146,43.4544,43.4146,43.4544,800.0
2012-08-15 10:20:00,43.7,43.7,43.67,43.69,500.0,43.4544,43.4544,43.4246,43.4445,500.0
2012-08-15 10:25:00,43.7,43.74,43.67,43.71,1300.0,43.4544,43.4942,43.4246,43.4644,1300.0
2012-08-15 10:30:00,43.68,43.72,43.67,43.7,1600.0,43.4345,43.4743,43.4246,43.4544,1600.0
2012-08-15 10:35:00,43.68,43.72,43.66,43.68,2900.0,43.4345,43.4743,43.4146,43.4345,2900.0
2012-08-15 10:40:00,43.66,43.67,43.57,43.67,4600.0,43.4146,43.4246,43.3251,43.4246,4600.0
2012-08-15 10:45:00,43.72,43.8,43.72,43.8,1600.0,43.4743,43.5539,43.4743,43.5539,1600.0
2012-08-15 10:50:00,43.81,43.89,43.81,43.82,800.0,43.5638,43.6433,43.5638,43.5737,800.0
2012-08-15 10:55:00,43.77,43.87,43.77,43.87,1500.0,43.524,43.6235,43.524,43.6235,1500.0
2012-08-15 11:00:00,43.87,43.87,43.87,43.87,0.0,43.6235,43.6235,43.6235,43.6235,0.0
2012-08-15 11:05:00,43.92,43.94,43.92,43.94,400.0,43.6732,43.6931,43.6732,43.6931,400.0
2012-08-15 11:10:00,43.97,44.01,43.97,44.0,1000.0,43.7229,43.7627,43.7229,43.7527,1000.0
2012-08-15 11:15:00,44.04,44.09,44.04,44.09,500.0,43.7925,43.8422,43.7925,43.8422,500.0
2012-08-15 11:20:00,44.07,44.09,44.07,44.09,200.0,43.8223,43.8422,43.8223,43.8422,200.0
2012-08-15 11:25:00,44.09,44.09,44.09,44.09,0.0,43.8422,43.8422,43.8422,43.8422,0.0
2012-08-15 11:30:00,44.03,44.05,44.03,44.05,400.0,43.7826,43.8024,43.7826,43.8024,400.0
2012-08-15 11:35:00,44.07,44.09,44.07,44.09,200.0,43.8223,43.8422,43.8223,43.8422,200.0
2012-08-15 11:40:00,44.08,44.08,44.08,44.08,100.0,43.8323,43.8323,43.8323,43.8323,100.0
2012-08-15 11:45:00,44.11,44.15,44.11,44.11,800.0,43.8621,43.9019,43.8621,43.8621,800.0
2012-08-15 11:50:00,44.11,44.11,44.11,44.11,0.0,43.8621,43.8621,43.8621,43.8621,0.0
2012-08-15 11:55:00,44.11,44.14,44.11,44.14,300.0,43.8621,43.8919,43.8621,43.8919,300.0
2012-08-15 12:00:00,44.14,44.14,44.14,44.14,0.0,43.8919,43.8919,43.8919,43.8919,0.0
2012-08-15 12:05:00,44.12,44.12,43.98,44.06,3200.0,43.8721,43.8721,43.7328,43.8124,3200.0
2012-08-15 12:10:00,44.05,44.11,44.05,44.05,800.0,43.8024,43.8621,43.8024,43.8024,800.0
2012-08-15 12:15:00,44.05,44.05,44.05,44.05,0.0,43.8024,43.8024,43.8024,43.8024,0.0
2012-08-15 12:20:00,44.03,44.11,44.03,44.11,1300.0,43.7826,43.8621,43.7826,43.8621,1300.0
2012-08-15 12:25:00,44.1,44.1,44.05,44.07,600.0,43.8522,43.8522,43.8024,43.8223,600.0
2012-08-15 12:30:00,44.06,44.1,44.06,44.06,600.0,43.8124,43.8522,43.8124,43.8124,600.0
2012-08-15 12:35:00,44.07,44.07,44.06,44.07,300.0,43.8223,43.8223,43.8124,43.8223,300.0
2012-08-15 12:40:00,44.01,44.05,44.01,44.05,200.0,43.7627,43.8024,43.7627,43.8024,200.0
2012-08-15 12:45:00,44.01,44.01,43.94,43.94,700.0,43.7627,43.7627,43.6931,43.6931,700.0
2012-08-15 12:50:00,44.0,44.02,43.99,44.01,800.0,43.7527,43.7726,43.7428,43.7627,800.0
2012-08-15 12:55:00,44.02,44.04,44.02,44.04,700.0,43.7726,43.7925,43.7726,43.7925,700.0
2012-08-15 13:00:00,44.05,44.06,44.01,44.01,3000.0,43.8024,43.8124,43.7627,43.7627,3000.0
2012-08-15 13:05:00,43.98,43.99,43.94,43.99,500.0,43.7328,43.7428,43.6931,43.7428,500.0
2012-08-15 13:10:00,43.99,43.99,43.99,43.99,0.0,43.7428,43.7428,43.7428,43.7428,0.0
2012-08-15 13:15:00,43.98,43.99,43.96,43.96,700.0,43.7328,43.7428,43.713,43.713,700.0
2012-08-15 13:20:00,43.99,44.01,43.97,43.97,2500.0,43.7428,43.7627,43.7229,43.7229,2500.0
2012-08-15 13:25:00,43.96,44.01,43.96,44.01,300.0,43.713,43.7627,43.713,43.7627,300.0
2012-08-15 13:30:00,44.02,44.02,43.98,44.0,2900.0,43.7726,43.7726,43.7328,43.7527,2900.0
2012-08-15 13:35:00,44.02,44.02,44.0,44.0,400.0,43.7726,43.7726,43.7527,43.7527,400.0
2012-08-15 13:40:00,43.98,43.99,43.97,43.99,1500.0,43.7328,43.7428,43.7229,43.7428,1500.0
2012-08-15 13:45:00,44.03,44.03,44.02,44.02,300.0,43.7826,43.7826,43.7726,43.7726,300.0
2012-08-15 13:50:00,43.97,44.0,43.97,44.0,1000.0,43.7229,43.7527,43.7229,43.7527,1000.0
2012-08-15 13:55:00,43.96,43.96,43.96,43.96,300.0,43.713,43.713,43.713,43.713,300.0
2012-08-15 14:00:00,43.98,43.98,43.98,43.98,500.0,43.7328,43.7328,43.7328,43.7328,500.0
2012-08-15 14:05:00,43.94,43.94,43.89,43.89,700.0,43.6931,43.6931,43.6433,43.6433,700.0
2012-08-15 14:10:00,43.89,43.9,43.88,43.9,700.0,43.6433,43.6533,43.6334,43.6533,700.0
2012-08-15 14:15:00,43.9,43.98,43.9,43.98,1000.0,43.6533,43.7328,43.6533,43.7328,1000.0
2012-08-15 14:20:00,43.98,43.98,43.98,43.98,0.0,43.7328,43.7328,43.7328,43.7328,0.0
2012-08-15 14:25:00,43.98,43.98,43.93,43.96,800.0,43.7328,43.7328,43.6831,43.713,800.0
2012-08-15 14:30:00,43.95,43.99,43.94,43.99,7500.0,43.703,43.7428,43.6931,43.7428,7500.0
2012-08-15 14:35:00,43.97,44.01,43.97,43.97,1300.0,43.7229,43.7627,43.7229,43.7229,1300.0
2012-08-15 14:40:00,43.97,43.97,43.96,43.97,2500.0,43.7229,43.7229,43.713,43.7229,2500.0
2012-08-15 14:45:00,44.0,44.0,43.95,43.95,900.0,43.7527,43.7527,43.703,43.703,900.0
2012-08-15 14:50:00,43.97,43.97,43.97,43.97,200.0,43.7229,43.7229,43.7229,43.7229,200.0
2012-08-15 14:55:00,43.94,43.95,43.9,43.9,1400.0,43.6931,43.703,43.6533,43.6533,1400.0
2012-08-15 15:00:00,43.93,43.95,43.9,43.93,2400.0,43.6831,43.703,43.6533,43.6831,2400.0
2012-08-15 15:05:00,43.91,43.94,43.91,43.94,600.0,43.6632,43.6931,43.6632,43.6931,600.0
2012-08-15 15:10:00,43.92,43.92,43.92,43.92,700.0,43.6732,43.6732,43.6732,43.6732,700.0
2012-08-15 15:15:00,43.89,43.9,43.88,43.88,1400.0,43.6433,43.6533,43.6334,43.6334,1400.0
2012-08-15 15:20:00,43.88,43.93,43.88,43.89,5500.0,43.6334,43.6831,43.6334,43.6433,5500.0
2012-08-15 15:25:00,43.9,43.9,43.86,43.88,1500.0,43.6533,43.6533,43.6135,43.6334,1500.0
2012-08-15 15:30:00,43.9,43.91,43.89,43.9,3300.0,43.6533,43.6632,43.6433,43.6533,3300.0
2012-08-15 15:35:00,43.89,43.9,43.87,43.87,1200.0,43.6433,43.6533,43.6235,43.6235,1200.0
2012-08-15 15:40:00,43.87,43.9,43.86,43.9,2600.0,43.6235,43.6533,43.6135,43.6533,2600.0
2012-08-15 15:45:00,43.95,43.98,43.92,43.96,4600.0,43.703,43.7328,43.6732,43.713,4600.0
2012-08-15 15:50:00,43.96,44.0,43.92,44.0,2200.0,43.713,43.7527,43.6732,43.7527,2200.0
2012-08-15 15:55:00,44.02,44.03,43.94,44.0,10100.0,43.7726,43.7826,43.6931,43.7527,10100.0
2012-08-16 09:30:00,43.83,44.16,43.83,44.03,2300.0,43.5837,43.9118,43.5837,43.7826,2300.0
2012-08-16 09:35:00,44.05,44.05,44.05,44.05,200.0,43.8024,43.8024,43.8024,43.8024,200.0
2012-08-16 09:40:00,44.06,44.06,44.02,44.02,500.0,43.8124,43.8124,43.7726,43.7726,500.0
2012-08-16 09:45:00,44.02,44.02,43.9,43.91,1900.0,43.7726,43.7726,43.6533,43.6632,1900.0
2012-08-16 09:50:00,43.91,43.91,43.91,43.91,0.0,43.6632,43.6632,43.6632,43.6632,0.0
2012-08-16 09:55:00,43.87,43.92,43.82,43.9,1500.0,43.6235,43.6732,43.5737,43.6533,1500.0
2012-08-16 10:00:00,43.84,43.92,43.84,43.92,400.0,43.5936,43.6732,43.5936,43.6732,400.0
2012-08-16 10:05:00,43.92,43.92,43.92,43.92,0.0,43.6732,43.6732,43.6732,43.6732,0.0
2012-08-16 10:10:00,43.92,43.94,43.91,43.91,1300.0,43.6732,43.6931,43.6632,43.6632,1300.0
2012-08-16 10:15:00,43.93,44.0,43.93,43.96,700.0,43.6831,43.7527,43.6831,43.713,700.0
2012-08-16 10:20:00,44.04,44.04,44.01,44.01,900.0,43.7925,43.7925,43.7627,43.7627,900.0
2012-08-16 10:25:00,44.03,44.03,43.99,43.99,600.0,43.7826,43.7826,43.7428,43.7428,600.0
2012-08-16 10:30:00,43.99,43.99,43.99,43.99,0.0,43.7428,43.7428,43.7428,43.7428,0.0
2012-08-16 10:35:00,43.99,44.05,43.96,44.03,2400.0,43.7428,43.8024,43.713,43.7826,2400.0
2012-08-16 10:40:00,44.01,44.06,43.98,43.98,2300.0,43.7627,43.8124,43.7328,43.7328,2300.0
2012-08-16 10:45:00,43.95,43.99,43.95,43.99,300.0,43.703,43.7428,43.703,43.7428,300.0
2012-08-16 10:50:00,43.99,43.99,43.85,43.9,1400.0,43.7428,43.7428,43.6036,43.6533,1400.0
2012-08-16 10:55:00,43.89,43.92,43.84,43.89,3000.0,43.6433,43.6732,43.5936,43.6433,3000.0
2012-08-16 11:00:00,43.95,44.02,43.95,43.97,1500.0,43.703,43.7726,43.703,43.7229,1500.0
2012-08-16 11:05:00,44.03,44.08,43.97,43.97,2100.0,43.7826,43.8323,43.7229,43.7229,2100.0
2012-08-16 11:10:00,43.93,43.96,43.92,43.92,600.0,43.6831,43.713,43.6732,43.6732,600.0
2012-08-16 11:15:00,43.93,43.97,43.92,43.92,400.0,43.6831,43.7229,43.6732,43.6732,400.0
2012-08-16 11:20:00,43.96,43.97,43.96,43.97,600.0,43.713,43.7229,43.713,43.7229,600.0
2012-08-16 11:25:00,43.98,43.98,43.98,43.98,200.0,43.7328,43.7328,43.7328,43.7328,200.0
2012-08-16 11:30:00,43.98,43.98,43.98,43.98,1500.0,43.7328,43.7328,43.7328,43.7328,1500.0
2012-08-16 11:35:00,43.97,44.02,43.97,44.0,800.0,43.7229,43.7726,43.7229,43.7527,800.0
2012-08-16 11:40:00,44.0,44.01,44.0,44.0,600.0,43.7527,43.7627,43.7527,43.7527,600.0
2012-08-16 11:45:00,44.05,44.05,44.0,44.04,8200.0,43.8024,43.8024,43.7527,43.7925,8200.0
2012-08-16 11:50:00,44.02,44.09,44.02,44.09,500.0,43.7726,43.8422,43.7726,43.8422,500.0
2012-08-16 11:55:00,44.04,44.04,44.04,44.04,100.0,43.7925,43.7925,43.7925,43.7925,100.0
2012-08-16 12:00:00,44.09,44.12,44.09,44.12,1000.0,43.8422,43.8721,43.8422,43.8721,1000.0
2012-08-16 12:05:00,44.11,44.14,44.11,44.14,700.0,43.8621,43.8919,43.8621,43.8919,700.0
2012-08-16 12:10:00,44.15,44.21,44.15,44.18,1800.0,43.9019,43.9615,43.9019,43.9317,1800.0
2012-08-16 12:15:00,44.21,44.27,44.21,44.23,800.0,43.9615,44.0212,43.9615,43.9814,800.0
2012-08-16 12:20:00,44.23,44.23,44.23,44.23,0.0,43.9814,43.9814,43.9814,43.9814,0.0
2012-08-16 12:25:00,44.31,44.36,44.3,44.36,900.0,44.061,44.1107,44.051,44.1107,900.0
2012-08-16 12:30:00,44.32,44.37,44.32,44.37,200.0,44.0709,44.1207,44.0709,44.1207,200.0
2012-08-16 12:35:00,44.36,44.36,44.35,44.36,400.0,44.1107,44.1107,44.1008,44.1107,400.0
2012-08-16 12:40:00,44.44,44.44,44.44,44.44,100.0,44.1903,44.1903,44.1903,44.1903,100.0
2012-08-16 12:45:00,44.44,44.44,44.44,44.44,0.0,44.1903,44.1903,44.1903,44.1903,0.0
2012-08-16 12:50:00,44.42,44.43,44.42,44.43,600.0,44.1704,44.1803,44.1704,44.1803,600.0
2012-08-16 12:55:00,44.46,44.46,44.46,44.46,200.0,44.2101,44.2101,44.2101,44.2101,200.0
2012-08-16 13:00:00,44.44,44.44,44.39,44.42,1700.0,44.1903,44.1903,44.1405,44.1704,1700.0
2012-08-16 13:05:00,44.46,44.46,44.41,44.41,300.0,44.2101,44.2101,44.1604,44.1604,300.0
2012-08-16 13:10:00,44.45,44.45,44.43,44.43,200.0,44.2002,44.2002,44.1803,44.1803,200.0
2012-08-16 13:15:00,44.42,44.44,44.34,44.34,2600.0,44.1704,44.1903,44.0908,44.0908,2600.0
2012-08-16 13:20:00,44.32,44.33,44.32,44.33,300.0,44.0709,44.0809,44.0709,44.0809,300.0
2012-08-16 13:25:00,44.3,44.3,44.28,44.28,300.0,44.051,44.051,44.0312,44.0312,300.0
2012-08-16 13:30:00,44.3,44.35,44.3,44.35,600.0,44.051,44.1008,44.051,44.1008,600.0
2012-08-16 13:35:00,44.34,44.34,44.29,44.29,700.0,44.0908,44.0908,44.0411,44.0411,700.0
2012-08-16 13:40:00,44.3,44.3,44.29,44.3,500.0,44.051,44.051,44.0411,44.051,500.0
2012-08-16 13:45:00,44.33,44.33,44.28,44.28,300.0,44.0809,44.0809,44.0312,44.0312,300.0
2012-08-16 13:50:00,44.28,44.32,44.28,44.31,700.0,44.0312,44.0709,44.0312,44.061,700.0
2012-08-16 13:55:00,44.31,44.31,44.3,44.3,300.0,44.061,44.061,44.051,44.051,300.0
2012-08-16 14:00:00,44.26,44.28,44.26,44.28,300.0,44.0113,44.0312,44.0113,44.0312,300.0
2012-08-16 14:05:00,44.29,44.3,44.29,44.29,700.0,44.0411,44.051,44.0411,44.0411,700.0
2012-08-16 14:10:00,44.34,44.34,44.32,44.32,300.0,44.0908,44.0908,44.0709,44.0709,300.0
2012-08-16 14:15:00,44.37,44.37,44.35,44.35,400.0,44.1207,44.1207,44.1008,44.1008,400.0
2012-08-16 14:20:00,44.37,44.37,44.33,44.33,700.0,44.1207,44.1207,44.0809,44.0809,700.0
2012-08-16 14:25:00,44.31,44.34,44.31,44.32,300.0,44.061,44.0908,44.061,44.0709,300.0
2012-08-16 14:30:00,44.34,44.39,44.34,44.36,800.0,44.0908,44.1405,44.0908,44.1107,800.0
2012-08-16 14:35:00,44.35,44.39,44.35,44.39,900.0,44.1008,44.1405,44.1008,44.1405,900.0
2012-08-16 14:40:00,44.38,44.39,44.36,44.36,1200.0,44.1306,44.1405,44.1107,44.1107,1200.0
2012-08-16 14:45:00,44.38,44.47,44.38,44.46,4100.0,44.1306,44.2201,44.1306,44.2101,4100.0
2012-08-16 14:50:00,44.43,44.43,44.34,44.37,1400.0,44.1803,44.1803,44.0908,44.1207,1400.0
2012-08-16 14:55:00,44.35,44.39,44.35,44.39,500.0,44.1008,44.1405,44.1008,44.1405,500.0
2012-08-16 15:00:00,44.36,44.39,44.32,44.36,900.0,44.1107,44.1405,44.0709,44.1107,900.0
2012-08-16 15:05:00,44.36,44.41,44.36,44.38,800.0,44.1107,44.1604,44.1107,44.1306,800.0
2012-08-16 15:10:00,44.41,44.42,44.41,44.42,400.0,44.1604,44.1704,44.1604,44.1704,400.0
2012-08-16 15:15:00,44.46,44.5,44.46,44.5,1100.0,44.2101,44.2499,44.2101,44.2499,1100.0
2012-08-16 15:20:00,44.46,44.47,44.39,44.4,6800.0,44.2101,44.2201,44.1405,44.1505,6800.0
2012-08-16 15:25:00,44.4,44.4,44.38,44.38,1300.0,44.1505,44.1505,44.1306,44.1306,1300.0
2012-08-16 15:30:00,44.38,44.4,44.37,44.4,2500.0,44.1306,44.1505,44.1207,44.1505,2500.0
2012-08-16 15:35:00,44.4,44.4,44.39,44.39,6700.0,44.1505,44.1505,44.1405,44.1405,6700.0
2012-08-16 15:40:00,44.4,44.4,44.36,44.36,2400.0,44.1505,44.1505,44.1107,44.1107,2400.0
2012-08-16 15:45:00,44.39,44.4,44.36,44.38,4100.0,44.1405,44.1505,44.1107,44.1306,4100.0
2012-08-16 15:50:00,44.38,44.4,44.34,44.37,2900.0,44.1306,44.1505,44.0908,44.1207,2900.0
2012-08-16 15:55:00,44.38,44.39,44.33,44.35,5100.0,44.1306,44.1405,44.0809,44.1008,5100.0
2012-08-17 09:30:00,44.36,44.4,44.25,44.31,12200.0,44.1107,44.1505,44.0013,44.061,12200.0
2012-08-17 09:35:00,44.4,44.5,44.4,44.45,13300.0,44.1505,44.2499,44.1505,44.2002,13300.0
2012-08-17 09:40:00,44.46,44.5,44.46,44.49,2400.0,44.2101,44.2499,44.2101,44.24,2400.0
2012-08-17 09:45:00,44.53,44.56,44.53,44.56,7300.0,44.2798,44.3096,44.2798,44.3096,7300.0
2012-08-17 09:50:00,44.57,44.58,44.52,44.52,9900.0,44.3195,44.3295,44.2698,44.2698,9900.0
2012-08-17 09:55:00,44.5,44.6,44.43,44.6,3100.0,44.2499,44.3494,44.1803,44.3494,3100.0
2012-08-17 10:00:00,44.65,44.75,44.58,44.62,4400.0,44.3991,44.4985,44.3295,44.3692,4400.0
2012-08-17 10:05:00,44.62,44.67,44.58,44.67,1400.0,44.3692,44.419,44.3295,44.419,1400.0
2012-08-17 10:10:00,44.63,44.76,44.61,44.76,2900.0,44.3792,44.5085,44.3593,44.5085,2900.0
2012-08-17 10:15:00,44.71,44.76,44.71,44.76,2100.0,44.4587,44.5085,44.4587,44.5085,2100.0
2012-08-17 10:20:00,44.76,44.86,44.74,44.86,1900.0,44.5085,44.6079,44.4886,44.6079,1900.0
2012-08-17 10:25:00,44.8,44.95,44.76,44.76,3800.0,44.5482,44.6974,44.5085,44.5085,3800.0
2012-08-17 10:30:00,44.78,44.78,44.78,44.78,100.0,44.5283,44.5283,44.5283,44.5283,100.0
2012-08-17 10:35:00,44.8,44.95,44.79,44.84,3300.0,44.5482,44.6974,44.5383,44.588,3300.0
2012-08-17 10:40:00,44.94,44.98,44.89,44.94,3000.0,44.6874,44.7272,44.6377,44.6874,3000.0
2012-08-17 10:45:00,44.94,44.97,44.93,44.95,4300.0,44.6874,44.7173,44.6775,44.6974,4300.0
2012-08-17 10:50:00,44.97,44.97,44.93,44.96,2100.0,44.7173,44.7173,44.6775,44.7073,2100.0
2012-08-17 10:55:00,44.93,44.95,44.92,44.92,2200.0,44.6775,44.6974,44.6676,44.6676,2200.0
2012-08-17 11:00:00,44.93,44.99,44.89,44.9,4200.0,44.6775,44.7372,44.6377,44.6477,4200.0
2012-08-17 11:05:00,44.89,44.9,44.71,44.74,6800.0,44.6377,44.6477,44.4587,44.4886,6800.0
2012-08-17 11:10:00,44.75,44.78,44.75,44.77,300.0,44.4985,44.5283,44.4985,44.5184,300.0
2012-08-17 11:15:00,44.74,44.74,44.73,44.73,200.0,44.4886,44.4886,44.4786,44.4786,200.0
2012-08-17 11:20:00,44.73,44.75,44.73,44.75,500.0,44.4786,44.4985,44.4786,44.4985,500.0
2012-08-17 11:25:00,44.76,44.76,44.73,44.73,500.0,44.5085,44.5085,44.4786,44.4786,500.0
2012-08-17 11:30:00,44.76,44.85,44.76,44.85,500.0,44.5085,44.598,44.5085,44.598,500.0
2012-08-17 11:35:00,44.88,44.93,44.88,44.91,500.0,44.6278,44.6775,44.6278,44.6576,500.0
2012-08-17 11:40:00,44.98,45.0,44.97,44.97,2500.0,44.7272,44.7471,44.7173,44.7173,2500.0
2012-08-17 11:45:00,45.0,45.0,44.97,44.99,900.0,44.7471,44.7471,44.7173,44.7372,900.0
2012-08-17 11:50:00,45.0,45.0,44.97,44.99,1500.0,44.7471,44.7471,44.7173,44.7372,1500.0
2012-08-17 11:55:00,45.0,45.0,44.98,44.98,800.0,44.7471,44.7471,44.7272,44.7272,800.0
2012-08-17 12:00:00,45.0,45.0,44.97,44.97,1000.0,44.7471,44.7471,44.7173,44.7173,1000.0
2012-08-17 12:05:00,45.0,45.2,45.0,45.17,12800.0,44.7471,44.946,44.7471,44.9162,12800.0
2012-08-17 12:10:00,45.19,45.27,45.17,45.17,12800.0,44.936,45.0156,44.9162,44.9162,12800.0
2012-08-17 12:15:00,45.23,45.26,45.23,45.26,800.0,44.9758,45.0056,44.9758,45.0056,800.0
2012-08-17 12:20:00,45.31,45.38,45.31,45.37,900.0,45.0554,45.125,45.0554,45.115,900.0
2012-08-17 12:25:00,45.39,45.39,45.34,45.34,2300.0,45.1349,45.1349,45.0852,45.0852,2300.0
2012-08-17 12:30:00,45.34,45.34,45.29,45.33,1300.0,45.0852,45.0852,45.0355,45.0753,1300.0
2012-08-17 12:35:00,45.36,45.36,45.36,45.36,100.0,45.1051,45.1051,45.1051,45.1051,100.0
2012-08-17 12:40:00,45.35,45.35,45.34,45.35,500.0,45.0951,45.0951,45.0852,45.0951,500.0
2012-08-17 12:45:00,45.35,45.4,45.34,45.4,1000.0,45.0951,45.1449,45.0852,45.1449,1000.0
2012-08-17 12:50:00,45.4,45.4,45.28,45.28,3100.0,45.1449,45.1449,45.0255,45.0255,3100.0
2012-08-17 12:55:00,45.25,45.31,45.1,45.31,3000.0,44.9957,45.0554,44.8465,45.0554,3000.0
2012-08-17 13:00:00,45.32,45.34,45.32,45.34,300.0,45.0653,45.0852,45.0653,45.0852,300.0
2012-08-17 13:05:00,45.35,45.39,45.07,45.24,11600.0,45.0951,45.1349,44.8167,44.9858,11600.0
2012-08-17 13:10:00,45.24,45.27,45.21,45.25,2200.0,44.9858,45.0156,44.9559,44.9957,2200.0
2012-08-17 13:15:00,45.24,45.25,45.2,45.23,1100.0,44.9858,44.9957,44.946,44.9758,1100.0
2012-08-17 13:20:00,45.23,45.24,45.21,45.21,1100.0,44.9758,44.9858,44.9559,44.9559,1100.0
2012-08-17 13:25:00,45.25,45.29,45.25,45.25,900.0,44.9957,45.0355,44.9957,44.9957,900.0
2012-08-17 13:30:00,45.25,45.33,45.25,45.3,800.0,44.9957,45.0753,44.9957,45.0454,800.0
2012-08-17 13:35:00,45.32,45.36,45.32,45.33,1200.0,45.0653,45.1051,45.0653,45.0753,1200.0
2012-08-17 13:40:00,45.33,45.33,45.32,45.33,900.0,45.0753,45.0753,45.0653,45.0753,900.0
2012-08-17 13:45:00,45.35,45.37,45.34,45.34,700.0,45.0951,45.115,45.0852,45.0852,700.0
2012-08-17 13:50:00,45.36,45.37,45.36,45.37,700.0,45.1051,45.115,45.1051,45.115,700.0
2012-08-17 13:55:00,45.4,45.4,45.38,45.4,2500.0,45.1449,45.1449,45.125,45.1449,2500.0
2012-08-17 14:00:00,45.39,45.49,45.39,45.49,600.0,45.1349,45.2344,45.1349,45.2344,600.0
2012-08-17 14:05:00,45.48,45.59,45.48,45.59,6000.0,45.2244,45.3338,45.2244,45.3338,6000.0
2012-08-17 14:10:00,45.59,45.62,45.54,45.54,7400.0,45.3338,45.3636,45.2841,45.2841,7400.0
2012-08-17 14:15:00,45.55,45.56,45.55,45.56,300.0,45.294,45.304,45.294,45.304,300.0
2012-08-17 14:20:00,45.59,45.61,45.59,45.61,600.0,45.3338,45.3537,45.3338,45.3537,600.0
2012-08-17 14:25:00,45.59,45.67,45.59,45.66,800.0,45.3338,45.4133,45.3338,45.4034,800.0
2012-08-17 14:30:00,45.68,45.73,45.68,45.7,1900.0,45.4233,45.473,45.4233,45.4432,1900.0
2012-08-17 14:35:00,45.73,45.74,45.7,45.71,2100.0,45.473,45.483,45.4432,45.4531,2100.0
2012-08-17 14:40:00,45.73,45.73,45.61,45.61,2900.0,45.473,45.473,45.3537,45.3537,2900.0
2012-08-17 14:45:00,45.63,45.63,45.62,45.63,1100.0,45.3736,45.3736,45.3636,45.3736,1100.0
2012-08-17 14:50:00,45.63,45.69,45.59,45.65,2600.0,45.3736,45.4332,45.3338,45.3935,2600.0
2012-08-17 14:55:00,45.61,45.61,45.43,45.57,4900.0,45.3537,45.3537,45.1747,45.3139,4900.0
2012-08-17 15:00:00,45.59,45.65,45.58,45.65,3200.0,45.3338,45.3935,45.3239,45.3935,3200.0
2012-08-17 15:05:00,45.67,45.68,45.66,45.68,1100.0,45.4133,45.4233,45.4034,45.4233,1100.0
2012-08-17 15:10:00,45.68,45.68,45.63,45.64,2000.0,45.4233,45.4233,45.3736,45.3835,2000.0
2012-08-17 15:15:00,45.59,45.68,45.59,45.67,2300.0,45.3338,45.4233,45.3338,45.4133,2300.0
2012-08-17 15:20:00,45.68,45.68,45.64,45.65,1600.0,45.4233,45.4233,45.3835,45.3935,1600.0
2012-08-17 15:25:00,45.66,45.66,45.62,45.66,1400.0,45.4034,45.4034,45.3636,45.4034,1400.0
2012-08-17 15:30:00,45.66,45.66,45.59,45.63,4600.0,45.4034,45.4034,45.3338,45.3736,4600.0
2012-08-17 15:35:00,45.65,45.65,45.6,45.61,1100.0,45.3935,45.3935,45.3437,45.3537,1100.0
2012-08-17 15:40:00,45.63,45.67,45.61,45.63,5800.0,45.3736,45.4133,45.3537,45.3736,5800.0
2012-08-17 15:45:00,45.64,45.69,45.62,45.68,5200.0,45.3835,45.4332,45.3636,45.4233,5200.0
2012-08-17 15:50:00,45.68,45.68,45.56,45.68,3900.0,45.4233,45.4233,45.304,45.4233,3900.0
2012-08-17 15:55:00,45.68,45.68,45.62,45.68,8800.0,45.4233,45.4233,45.3636,45.4233,8800.0
2012-08-20 09:30:00,45.6,45.6,45.24,45.41,5900.0,45.3437,45.3437,44.9858,45.1548,5900.0
2012-08-20 09:35:00,45.45,45.48,45.4,45.4,500.0,45.1946,45.2244,45.1449,45.1449,500.0
2012-08-20 09:40:00,45.39,45.5,45.39,45.5,900.0,45.1349,45.2443,45.1349,45.2443,900.0
2012-08-20 09:45:00,45.55,45.55,45.49,45.5,500.0,45.294,45.294,45.2344,45.2443,500.0
2012-08-20 09:50:00,45.45,45.58,45.45,45.51,1100.0,45.1946,45.3239,45.1946,45.2542,1100.0
2012-08-20 09:55:00,45.37,45.41,45.29,45.33,1300.0,45.115,45.1548,45.0355,45.0753,1300.0
2012-08-20 10:00:00,45.36,45.36,45.26,45.27,700.0,45.1051,45.1051,45.0056,45.0156,700.0
2012-08-20 10:05:00,45.29,45.33,45.26,45.33,2600.0,45.0355,45.0753,45.0056,45.0753,2600.0
2012-08-20 10:10:00,45.28,45.32,45.21,45.23,500.0,45.0255,45.0653,44.9559,44.9758,500.0
2012-08-20 10:15:00,45.12,45.16,45.07,45.07,900.0,44.8664,44.9062,44.8167,44.8167,900.0
2012-08-20 10:20:00,45.12,45.12,44.89,44.89,2100.0,44.8664,44.8664,44.6377,44.6377,2100.0
2012-08-20 10:25:00,44.9,45.02,44.9,45.02,7800.0,44.6477,44.767,44.6477,44.767,7800.0
2012-08-20 10:30:00,45.0,45.07,44.94,44.94,5900.0,44.7471,44.8167,44.6874,44.6874,5900.0
2012-08-20 10:35:00,44.98,44.98,44.7,44.7,7100.0,44.7272,44.7272,44.4488,44.4488,7100.0
2012-08-20 10:40:00,44.65,44.65,44.59,44.62,1400.0,44.3991,44.3991,44.3394,44.3692,1400.0
2012-08-20 10:45:00,44.66,44.69,44.63,44.67,1800.0,44.409,44.4389,44.3792,44.419,1800.0
2012-08-20 10:50:00,44.69,44.69,44.68,44.68,400.0,44.4389,44.4389,44.4289,44.4289,400.0
2012-08-20 10:55:00,44.62,44.74,44.62,44.74,400.0,44.3692,44.4886,44.3692,44.4886,400.0
2012-08-20 11:00:00,44.74,44.78,44.57,44.78,3600.0,44.4886,44.5283,44.3195,44.5283,3600.0
2012-08-20 11:05:00,44.77,44.77,44.68,44.68,1600.0,44.5184,44.5184,44.4289,44.4289,1600.0
2012-08-20 11:10:00,44.76,44.91,44.75,44.91,1200.0,44.5085,44.6576,44.4985,44.6576,1200.0
2012-08-20 11:15:00,44.86,44.87,44.83,44.87,300.0,44.6079,44.6178,44.5781,44.6178,300.0
2012-08-20 11:20:00,44.82,44.83,44.77,44.83,300.0,44.5681,44.5781,44.5184,44.5781,300.0
2012-08-20 11:25:00,44.83,44.83,44.83,44.83,100.0,44.5781,44.5781,44.5781,44.5781,100.0
2012-08-20 11:30:00,44.82,44.82,44.82,44.82,100.0,44.5681,44.5681,44.5681,44.5681,100.0
2012-08-20 11:35:00,44.86,44.86,44.78,44.83,700.0,44.6079,44.6079,44.5283,44.5781,700.0
2012-08-20 11:40:00,44.87,44.98,44.87,44.98,4000.0,44.6178,44.7272,44.6178,44.7272,4000.0
2012-08-20 11:45:00,44.92,44.99,44.92,44.99,200.0,44.6676,44.7372,44.6676,44.7372,200.0
2012-08-20 11:50:00,44.94,44.96,44.94,44.96,200.0,44.6874,44.7073,44.6874,44.7073,200.0
2012-08-20 11:55:00,44.99,44.99,44.93,44.95,1500.0,44.7372,44.7372,44.6775,44.6974,1500.0
2012-08-20 12:00:00,44.96,45.0,44.94,44.95,800.0,44.7073,44.7471,44.6874,44.6974,800.0
2012-08-20 12:05:00,44.94,44.99,44.94,44.99,200.0,44.6874,44.7372,44.6874,44.7372,200.0
2012-08-20 12:10:00,44.99,45.0,44.95,44.95,600.0,44.7372,44.7471,44.6974,44.6974,600.0
2012-08-20 12:15:00,44.96,44.96,44.96,44.96,200.0,44.7073,44.7073,44.7073,44.7073,200.0
2012-08-20 12:20:00,44.99,45.0,44.96,44.98,3100.0,44.7372,44.7471,44.7073,44.7272,3100.0
2012-08-20 12:25:00,44.99,45.0,44.98,44.98,1200.0,44.7372,44.7471,44.7272,44.7272,1200.0
2012-08-20 12:30:00,44.97,44.99,44.97,44.99,200.0,44.7173,44.7372,44.7173,44.7372,200.0
2012-08-20 12:35:00,44.98,44.98,44.9,44.9,700.0,44.7272,44.7272,44.6477,44.6477,700.0
2012-08-20 12:40:00,44.95,45.0,44.89,44.99,600.0,44.6974,44.7471,44.6377,44.7372,600.0
2012-08-20 12:45:00,44.98,45.0,44.98,44.98,1500.0,44.7272,44.7471,44.7272,44.7272,1500.0
2012-08-20 12:50:00,44.94,44.94,44.9,44.94,600.0,44.6874,44.6874,44.6477,44.6874,600.0
2012-08-20 12:55:00,44.93,44.94,44.93,44.94,300.0,44.6775,44.6874,44.6775,44.6874,300.0
2012-08-20 13:00:00,44.91,44.93,44.9,44.93,400.0,44.6576,44.6775,44.6477,44.6775,400.0
2012-08-20 13:05:00,44.93,44.99,44.93,44.93,1300.0,44.6775,44.7372,44.6775,44.6775,1300.0
2012-08-20 13:10:00,44.95,45.0,44.95,44.99,400.0,44.6974,44.7471,44.6974,44.7372,400.0
2012-08-20 13:15:00,44.98,44.99,44.97,44.99,700.0,44.7272,44.7372,44.7173,44.7372,700.0
2012-08-20 13:20:00,44.99,44.99,44.95,44.98,600.0,44.7372,44.7372,44.6974,44.7272,600.0
2012-08-20 13:25:00,44.96,44.96,44.96,44.96,200.0,44.7073,44.7073,44.7073,44.7073,200.0
2012-08-20 13:30:00,44.96,44.99,44.93,44.93,600.0,44.7073,44.7372,44.6775,44.6775,600.0
2012-08-20 13:35:00,44.95,44.95,44.86,44.86,1300.0,44.6974,44.6974,44.6079,44.6079,1300.0
2012-08-20 13:40:00,44.87,44.88,44.87,44.88,500.0,44.6178,44.6278,44.6178,44.6278,500.0
2012-08-20 13:45:00,44.86,44.91,44.86,44.91,500.0,44.6079,44.6576,44.6079,44.6576,500.0
2012-08-20 13:50:00,44.91,44.91,44.85,44.85,700.0,44.6576,44.6576,44.598,44.598,700.0
2012-08-20 13:55:00,44.89,44.92,44.86,44.89,1500.0,44.6377,44.6676,44.6079,44.6377,1500.0
2012-08-20 14:00:00,44.91,44.91,44.85,44.87,1100.0,44.6576,44.6576,44.598,44.6178,1100.0
2012-08-20 14:05:00,44.87,44.9,44.81,44.85,4600.0,44.6178,44.6477,44.5582,44.598,4600.0
2012-08-20 14:10:00,44.86,44.91,44.86,44.91,900.0,44.6079,44.6576,44.6079,44.6576,900.0
2012-08-20 14:15:00,44.91,44.91,44.87,44.87,200.0,44.6576,44.6576,44.6178,44.6178,200.0
2012-08-20 14:20:00,44.92,44.92,44.6,44.6,9100.0,44.6676,44.6676,44.3494,44.3494,9100.0
2012-08-20 14:25:00,44.6,44.67,44.54,44.67,9800.0,44.3494,44.419,44.2897,44.419,9800.0
2012-08-20 14:30:00,44.68,44.74,44.68,44.73,700.0,44.4289,44.4886,44.4289,44.4786,700.0
2012-08-20 14:35:00,44.71,44.71,44.68,44.68,500.0,44.4587,44.4587,44.4289,44.4289,500.0
2012-08-20 14:40:00,44.65,44.66,44.64,44.66,1400.0,44.3991,44.409,44.3891,44.409,1400.0
2012-08-20 14:45:00,44.67,44.68,44.66,44.68,700.0,44.419,44.4289,44.409,44.4289,700.0
2012-08-20 14:50:00,44.62,44.64,44.6,44.61,800.0,44.3692,44.3891,44.3494,44.3593,800.0
2012-08-20 14:55:00,44.66,44.66,44.62,44.66,800.0,44.409,44.409,44.3692,44.409,800.0
2012-08-20 15:00:00,44.64,44.66,44.64,44.66,200.0,44.3891,44.409,44.3891,44.409,200.0
2012-08-20 15:05:00,44.64,44.69,44.54,44.54,6000.0,44.3891,44.4389,44.2897,44.2897,6000.0
2012-08-20 15:10:00,44.5,44.54,44.47,44.5,3100.0,44.2499,44.2897,44.2201,44.2499,3100.0
2012-08-20 15:15:00,44.52,44.55,44.49,44.54,1300.0,44.2698,44.2996,44.24,44.2897,1300.0
2012-08-20 15:20:00,44.55,44.55,44.48,44.51,2000.0,44.2996,44.2996,44.23,44.2599,2000.0
2012-08-20 15:25:00,44.53,44.55,44.48,44.54,7900.0,44.2798,44.2996,44.23,44.2897,7900.0
2012-08-20 15:30:00,44.55,44.69,44.55,44.65,3800.0,44.2996,44.4389,44.2996,44.3991,3800.0
2012-08-20 15:35:00,44.66,44.69,44.62,44.62,1200.0,44.409,44.4389,44.3692,44.3692,1200.0
2012-08-20 15:40:00,44.65,44.69,44.65,44.69,2400.0,44.3991,44.4389,44.3991,44.4389,2400.0
2012-08-20 15:45:00,44.69,44.72,44.61,44.65,4400.0,44.4389,44.4687,44.3593,44.3991,4400.0
2012-08-20 15:50:00,44.65,44.65,44.59,44.64,4800.0,44.3991,44.3991,44.3394,44.3891,4800.0
2012-08-20 15:55:00,44.65,44.65,44.63,44.64,5300.0,44.3991,44.3991,44.3792,44.3891,5300.0
2012-08-21 09:30:00,44.71,44.91,44.63,44.91,6800.0,44.4587,44.6576,44.3792,44.6576,6800.0
2012-08-21 09:35:00,44.82,44.86,44.65,44.66,5600.0,44.5681,44.6079,44.3991,44.409,5600.0
2012-08-21 09:40:00,44.66,44.7,44.63,44.69,1100.0,44.409,44.4488,44.3792,44.4389,1100.0
2012-08-21 09:45:00,44.67,44.71,44.65,44.71,600.0,44.419,44.4587,44.3991,44.4587,600.0
2012-08-21 09:50:00,44.69,44.71,44.47,44.64,6300.0,44.4389,44.4587,44.2201,44.3891,6300.0
2012-08-21 09:55:00,44.64,44.74,44.49,44.59,10900.0,44.3891,44.4886,44.24,44.3394,10900.0
2012-08-21 10:00:00,44.71,44.73,44.58,44.59,2400.0,44.4587,44.4786,44.3295,44.3394,2400.0
2012-08-21 10:05:00,44.63,44.66,44.63,44.66,700.0,44.3792,44.409,44.3792,44.409,700.0
2012-08-21 10:10:00,44.66,44.8,44.65,44.75,2100.0,44.409,44.5482,44.3991,44.4985,2100.0
2012-08-21 10:15:00,44.76,44.91,44.76,44.91,2100.0,44.5085,44.6576,44.5085,44.6576,2100.0
2012-08-21 10:20:00,44.98,44.98,44.93,44.93,1900.0,44.7272,44.7272,44.6775,44.6775,1900.0
2012-08-21 10:25:00,44.93,44.98,44.93,44.98,1600.0,44.6775,44.7272,44.6775,44.7272,1600.0
2012-08-21 10:30:00,44.98,45.0,44.98,45.0,1800.0,44.7272,44.7471,44.7272,44.7471,1800.0
2012-08-21 10:35:00,45.0,45.03,44.99,45.0,2400.0,44.7471,44.7769,44.7372,44.7471,2400.0
2012-08-21 10:40:00,45.0,45.05,44.99,45.04,2400.0,44.7471,44.7968,44.7372,44.7869,2400.0
2012-08-21 10:45:00,45.05,45.05,45.03,45.05,800.0,44.7968,44.7968,44.7769,44.7968,800.0
2012-08-21 10:50:00,45.05,45.05,45.02,45.03,700.0,44.7968,44.7968,44.767,44.7769,700.0
2012-08-21 10:55:00,45.05,45.05,45.01,45.01,500.0,44.7968,44.7968,44.7571,44.7571,500.0
2012-08-21 11:00:00,45.04,45.05,45.04,45.05,1000.0,44.7869,44.7968,44.7869,44.7968,1000.0
2012-08-21 11:05:00,45.02,45.05,45.02,45.05,1400.0,44.767,44.7968,44.767,44.7968,1400.0
2012-08-21 11:10:00,45.05,45.05,44.92,45.01,2300.0,44.7968,44.7968,44.6676,44.7571,2300.0
2012-08-21 11:15:00,45.01,45.01,44.87,44.9,2100.0,44.7571,44.7571,44.6178,44.6477,2100.0
2012-08-21 11:20:00,44.83,44.89,44.83,44.89,1300.0,44.5781,44.6377,44.5781,44.6377,1300.0
2012-08-21 11:25:00,44.88,44.9,44.84,44.88,700.0,44.6278,44.6477,44.588,44.6278,700.0
2012-08-21 11:30:00,44.82,44.87,44.75,44.82,4400.0,44.5681,44.6178,44.4985,44.5681,4400.0
2012-08-21 11:35:00,44.82,44.82,44.62,44.69,1900.0,44.5681,44.5681,44.3692,44.4389,1900.0
2012-08-21 11:40:00,44.69,44.72,44.69,44.72,1700.0,44.4389,44.4687,44.4389,44.4687,1700.0
2012-08-21 11:45:00,44.63,44.7,44.51,44.62,6700.0,44.3792,44.4488,44.2599,44.3692,6700.0
2012-08-21 11:50:00,44.69,44.75,44.68,44.75,400.0,44.4389,44.4985,44.4289,44.4985,400.0
2012-08-21 11:55:00,44.8,44.8,44.73,44.77,1000.0,44.5482,44.5482,44.4786,44.5184,1000.0
2012-08-21 12:00:00,44.73,44.73,44.65,44.65,700.0,44.4786,44.4786,44.3991,44.3991,700.0
2012-08-21 12:05:00,44.68,44.69,44.68,44.68,1100.0,44.4289,44.4389,44.4289,44.4289,1100.0
2012-08-21 12:10:00,44.71,44.79,44.71,44.78,400.0,44.4587,44.5383,44.4587,44.5283,400.0
2012-08-21 12:15:00,44.75,44.75,44.67,44.71,1200.0,44.4985,44.4985,44.419,44.4587,1200.0
2012-08-21 12:20:00,44.69,44.72,44.69,44.72,400.0,44.4389,44.4687,44.4389,44.4687,400.0
2012-08-21 12:25:00,44.75,44.8,44.73,44.73,1100.0,44.4985,44.5482,44.4786,44.4786,1100.0
2012-08-21 12:30:00,44.85,44.88,44.83,44.88,600.0,44.598,44.6278,44.5781,44.6278,600.0
2012-08-21 12:35:00,44.86,44.88,44.85,44.86,700.0,44.6079,44.6278,44.598,44.6079,700.0
2012-08-21 12:40:00,44.9,44.9,44.9,44.9,600.0,44.6477,44.6477,44.6477,44.6477,600.0
2012-08-21 12:45:00,44.87,44.87,44.7,44.78,1400.0,44.6178,44.6178,44.4488,44.5283,1400.0
2012-08-21 12:50:00,44.79,44.81,44.79,44.81,300.0,44.5383,44.5582,44.5383,44.5582,300.0
2012-08-21 12:55:00,44.8,44.9,44.8,44.9,700.0,44.5482,44.6477,44.5482,44.6477,700.0
2012-08-21 13:00:00,44.9,44.9,44.83,44.83,800.0,44.6477,44.6477,44.5781,44.5781,800.0
2012-08-21 13:05:00,44.83,44.83,44.79,44.83,500.0,44.5781,44.5781,44.5383,44.5781,500.0
2012-08-21 13:10:00,44.78,44.78,44.65,44.69,1800.0,44.5283,44.5283,44.3991,44.4389,1800.0
2012-08-21 13:15:00,44.75,44.75,44.6,44.62,800.0,44.4985,44.4985,44.3494,44.3692,800.0
2012-08-21 13:20:00,44.67,44.68,44.67,44.68,300.0,44.419,44.4289,44.419,44.4289,300.0
2012-08-21 13:25:00,44.69,44.71,44.69,44.7,400.0,44.4389,44.4587,44.4389,44.4488,400.0
2012-08-21 13:30:00,44.69,44.69,44.68,44.69,500.0,44.4389,44.4389,44.4289,44.4389,500.0
2012-08-21 13:35:00,44.69,44.69,44.65,44.65,1700.0,44.4389,44.4389,44.3991,44.3991,1700.0
2012-08-21 13:40:00,44.64,44.64,44.56,44.56,800.0,44.3891,44.3891,44.3096,44.3096,800.0
2012-08-21 13:45:00,44.59,44.63,44.58,44.59,900.0,44.3394,44.3792,44.3295,44.3394,900.0
2012-08-21 13:50:00,44.59,44.59,44.53,44.53,1500.0,44.3394,44.3394,44.2798,44.2798,1500.0
2012-08-21 13:55:00,44.5,44.6,44.5,44.53,1600.0,44.2499,44.3494,44.2499,44.2798,1600.0
2012-08-21 14:00:00,44.53,44.53,44.42,44.46,2100.0,44.2798,44.2798,44.1704,44.2101,2100.0
2012-08-21 14:05:00,44.43,44.5,44.42,44.42,2400.0,44.1803,44.2499,44.1704,44.1704,2400.0
2012-08-21 14:10:00,44.42,44.42,44.34,44.42,4200.0,44.1704,44.1704,44.0908,44.1704,4200.0
2012-08-21 14:15:00,44.36,44.36,44.3,44.3,2400.0,44.1107,44.1107,44.051,44.051,2400.0
2012-08-21 14:20:00,44.3,44.37,44.3,44.36,4500.0,44.051,44.1207,44.051,44.1107,4500.0
2012-08-21 14:25:00,44.38,44.39,44.3,44.39,1900.0,44.1306,44.1405,44.051,44.1405,1900.0
2012-08-21 14:30:00,44.39,44.51,44.39,44.51,3000.0,44.1405,44.2599,44.1405,44.2599,3000.0
2012-08-21 14:35:00,44.52,44.54,44.42,44.52,3100.0,44.2698,44.2897,44.1704,44.2698,3100.0
2012-08-21 14:40:00,44.52,44.58,44.52,44.58,900.0,44.2698,44.3295,44.2698,44.3295,900.0
2012-08-21 14:45:00,44.58,44.62,44.58,44.62,3000.0,44.3295,44.3692,44.3295,44.3692,3000.0
2012-08-21 14:50:00,44.61,44.77,44.61,44.77,9800.0,44.3593,44.5184,44.3593,44.5184,9800.0
2012-08-21 14:55:00,44.77,44.8,44.73,44.8,1400.0,44.5184,44.5482,44.4786,44.5482,1400.0
2012-08-21 15:00:00,44.75,44.75,44.65,44.69,1900.0,44.4985,44.4985,44.3991,44.4389,1900.0
2012-08-21 15:05:00,44.69,44.74,44.69,44.72,1500.0,44.4389,44.4886,44.4389,44.4687,1500.0
2012-08-21 15:10:00,44.72,44.74,44.62,44.66,3500.0,44.4687,44.4886,44.3692,44.409,3500.0
2012-08-21 15:15:00,44.63,44.66,44.48,44.5,12800.0,44.3792,44.409,44.23,44.2499,12800.0
2012-08-21 15:20:00,44.53,44.71,44.53,44.66,2800.0,44.2798,44.4587,44.2798,44.409,2800.0
2012-08-21 15:25:00,44.64,44.68,44.54,44.59,2500.0,44.3891,44.4289,44.2897,44.3394,2500.0
2012-08-21 15:30:00,44.64,44.73,44.64,44.67,2300.0,44.3891,44.4786,44.3891,44.419,2300.0
2012-08-21 15:35:00,44.67,44.77,44.67,44.75,2600.0,44.419,44.5184,44.419,44.4985,2600.0
2012-08-21 15:40:00,44.77,44.8,44.74,44.77,6400.0,44.5184,44.5482,44.4886,44.5184,6400.0
2012-08-21 15:45:00,44.77,44.9,44.77,44.8,9200.0,44.5184,44.6477,44.5184,44.5482,9200.0
2012-08-21 15:50:00,44.79,44.87,44.77,44.85,7500.0,44.5383,44.6178,44.5184,44.598,7500.0
2012-08-21 15:55:00,44.85,44.88,44.84,44.87,11900.0,44.598,44.6278,44.588,44.6178,11900.0
2012-08-22 09:30:00,44.8,44.8,44.37,44.43,1400.0,44.5482,44.5482,44.1207,44.1803,1400.0
2012-08-22 09:35:00,44.43,44.48,44.43,44.48,200.0,44.1803,44.23,44.1803,44.23,200.0
2012-08-22 09:40:00,44.59,44.59,44.59,44.59,100.0,44.3394,44.3394,44.3394,44.3394,100.0
2012-08-22 09:45:00,44.67,44.75,44.67,44.72,800.0,44.419,44.4985,44.419,44.4687,800.0
2012-08-22 09:50:00,44.73,44.93,44.72,44.9,9200.0,44.4786,44.6775,44.4687,44.6477,9200.0
2012-08-22 09:55:00,44.71,44.71,44.59,44.68,1000.0,44.4587,44.4587,44.3394,44.4289,1000.0
2012-08-22 10:00:00,44.58,44.63,44.55,44.56,1800.0,44.3295,44.3792,44.2996,44.3096,1800.0
2012-08-22 10:05:00,44.6,44.61,44.51,44.51,1800.0,44.3494,44.3593,44.2599,44.2599,1800.0
2012-08-22 10:10:00,44.67,44.67,44.42,44.52,5900.0,44.419,44.419,44.1704,44.2698,5900.0
2012-08-22 10:15:00,44.39,44.39,44.3,44.34,900.0,44.1405,44.1405,44.051,44.0908,900.0
2012-08-22 10:20:00,44.33,44.51,44.33,44.46,4300.0,44.0809,44.2599,44.0809,44.2101,4300.0
2012-08-22 10:25:00,44.53,44.53,44.53,44.53,100.0,44.2798,44.2798,44.2798,44.2798,100.0
2012-08-22 10:30:00,44.53,44.53,44.48,44.48,400.0,44.2798,44.2798,44.23,44.23,400.0
2012-08-22 10:35:00,44.44,44.44,44.29,44.3,1300.0,44.1903,44.1903,44.0411,44.051,1300.0
2012-08-22 10:40:00,44.29,44.33,44.27,44.32,3000.0,44.0411,44.0809,44.0212,44.0709,3000.0
2012-08-22 10:45:00,44.3,44.3,44.13,44.13,3800.0,44.051,44.051,43.882,43.882,3800.0
2012-08-22 10:50:00,44.13,44.14,44.12,44.14,1000.0,43.882,43.8919,43.8721,43.8919,1000.0
2012-08-22 10:55:00,44.14,44.14,44.14,44.14,0.0,43.8919,43.8919,43.8919,43.8919,0.0
2012-08-22 11:00:00,44.17,44.25,44.17,44.25,7100.0,43.9218,44.0013,43.9218,44.0013,7100.0
2012-08-22 11:05:00,44.25,44.25,44.1,44.1,7200.0,44.0013,44.0013,43.8522,43.8522,7200.0
2012-08-22 11:10:00,44.15,44.16,44.07,44.09,2400.0,43.9019,43.9118,43.8223,43.8422,2400.0
2012-08-22 11:15:00,44.01,44.06,43.99,44.06,2100.0,43.7627,43.8124,43.7428,43.8124,2100.0
2012-08-22 11:20:00,44.13,44.19,44.13,44.19,5600.0,43.882,43.9417,43.882,43.9417,5600.0
2012-08-22 11:25:00,44.24,44.25,44.24,44.25,300.0,43.9914,44.0013,43.9914,44.0013,300.0
2012-08-22 11:30:00,44.19,44.23,44.19,44.23,800.0,43.9417,43.9814,43.9417,43.9814,800.0
2012-08-22 11:35:00,44.25,44.25,44.19,44.22,4100.0,44.0013,44.0013,43.9417,43.9715,4100.0
2012-08-22 11:40:00,44.21,44.25,44.15,44.23,3300.0,43.9615,44.0013,43.9019,43.9814,3300.0
2012-08-22 11:45:00,44.23,44.23,44.23,44.23,0.0,43.9814,43.9814,43.9814,43.9814,0.0
2012-08-22 11:50:00,44.2,44.23,44.2,44.23,1900.0,43.9516,43.9814,43.9516,43.9814,1900.0
2012-08-22 11:55:00,44.22,44.24,44.2,44.2,800.0,43.9715,43.9914,43.9516,43.9516,800.0
2012-08-22 12:00:00,44.25,44.25,44.23,44.23,1600.0,44.0013,44.0013,43.9814,43.9814,1600.0
2012-08-22 12:05:00,44.22,44.25,44.18,44.2,5100.0,43.9715,44.0013,43.9317,43.9516,5100.0
2012-08-22 12:10:00,44.2,44.22,44.2,44.22,400.0,43.9516,43.9715,43.9516,43.9715,400.0
2012-08-22 12:15:00,44.21,44.21,44.15,44.15,800.0,43.9615,43.9615,43.9019,43.9019,800.0
2012-08-22 12:20:00,44.12,44.13,44.12,44.13,200.0,43.8721,43.882,43.8721,43.882,200.0
2012-08-22 12:25:00,44.17,44.17,44.14,44.14,200.0,43.9218,43.9218,43.8919,43.8919,200.0
2012-08-22 12:30:00,44.11,44.11,44.09,44.09,300.0,43.8621,43.8621,43.8422,43.8422,300.0
2012-08-22 12:35:00,44.08,44.1,44.08,44.09,700.0,43.8323,43.8522,43.8323,43.8422,700.0
2012-08-22 12:40:00,44.11,44.11,44.11,44.11,100.0,43.8621,43.8621,43.8621,43.8621,100.0
2012-08-22 12:45:00,44.08,44.1,44.08,44.1,200.0,43.8323,43.8522,43.8323,43.8522,200.0
2012-08-22 12:50:00,44.11,44.11,44.11,44.11,200.0,43.8621,43.8621,43.8621,43.8621,200.0
2012-08-22 12:55:00,44.07,44.11,44.07,44.09,600.0,43.8223,43.8621,43.8223,43.8422,600.0
2012-08-22 13:00:00,44.13,44.17,44.13,44.17,300.0,43.882,43.9218,43.882,43.9218,300.0
2012-08-22 13:05:00,44.15,44.16,44.15,44.16,1300.0,43.9019,43.9118,43.9019,43.9118,1300.0
2012-08-22 13:10:00,44.18,44.2,44.15,44.18,700.0,43.9317,43.9516,43.9019,43.9317,700.0
2012-08-22 13:15:00,44.21,44.21,44.21,44.21,200.0,43.9615,43.9615,43.9615,43.9615,200.0
2012-08-22 13:20:00,44.19,44.22,44.19,44.2,300.0,43.9417,43.9715,43.9417,43.9516,300.0
2012-08-22 13:25:00,44.18,44.18,44.18,44.18,300.0,43.9317,43.9317,43.9317,43.9317,300.0
2012-08-22 13:30:00,44.16,44.23,44.16,44.23,200.0,43.9118,43.9814,43.9118,43.9814,200.0
2012-08-22 13:35:00,44.19,44.22,44.16,44.16,1500.0,43.9417,43.9715,43.9118,43.9118,1500.0
2012-08-22 13:40:00,44.17,44.17,44.16,44.17,500.0,43.9218,43.9218,43.9118,43.9218,500.0
2012-08-22 13:45:00,44.18,44.21,44.16,44.16,1900.0,43.9317,43.9615,43.9118,43.9118,1900.0
2012-08-22 13:50:00,44.15,44.19,44.15,44.19,700.0,43.9019,43.9417,43.9019,43.9417,700.0
2012-08-22 13:55:00,44.19,44.21,44.19,44.2,1200.0,43.9417,43.9615,43.9417,43.9516,1200.0
2012-08-22 14:00:00,44.18,44.25,44.15,44.24,17600.0,43.9317,44.0013,43.9019,43.9914,17600.0
2012-08-22 14:05:00,44.24,44.26,44.18,44.2,5800.0,43.9914,44.0113,43.9317,43.9516,5800.0
2012-08-22 14:10:00,44.17,44.17,44.03,44.03,1900.0,43.9218,43.9218,43.7826,43.7826,1900.0
2012-08-22 14:15:00,44.03,44.05,43.96,43.96,1300.0,43.7826,43.8024,43.713,43.713,1300.0
2012-08-22 14:20:00,43.98,43.99,43.92,43.93,2700.0,43.7328,43.7428,43.6732,43.6831,2700.0
2012-08-22 14:25:00,43.92,43.98,43.92,43.98,400.0,43.6732,43.7328,43.6732,43.7328,400.0
2012-08-22 14:30:00,44.01,44.05,44.01,44.03,1100.0,43.7627,43.8024,43.7627,43.7826,1100.0
2012-08-22 14:35:00,44.05,44.07,44.01,44.05,1100.0,43.8024,43.8223,43.7627,43.8024,1100.0
2012-08-22 14:40:00,44.01,44.09,44.01,44.09,700.0,43.7627,43.8422,43.7627,43.8422,700.0
2012-08-22 14:45:00,44.05,44.14,44.05,44.11,3500.0,43.8024,43.8919,43.8024,43.8621,3500.0
2012-08-22 14:50:00,44.13,44.15,44.07,44.1,1200.0,43.882,43.9019,43.8223,43.8522,1200.0
2012-08-22 14:55:00,44.1,44.19,44.1,44.11,1500.0,43.8522,43.9417,43.8522,43.8621,1500.0
2012-08-22 15:00:00,44.09,44.11,44.08,44.1,800.0,43.8422,43.8621,43.8323,43.8522,800.0
2012-08-22 15:05:00,44.08,44.16,44.08,44.16,800.0,43.8323,43.9118,43.8323,43.9118,800.0
2012-08-22 15:10:00,44.19,44.23,44.14,44.14,1700.0,43.9417,43.9814,43.8919,43.8919,1700.0
2012-08-22 15:15:00,44.12,44.14,44.07,44.07,2200.0,43.8721,43.8919,43.8223,43.8223,2200.0
2012-08-22 15:20:00,44.08,44.08,44.05,44.07,1500.0,43.8323,43.8323,43.8024,43.8223,1500.0
2012-08-22 15:25:00,44.08,44.14,44.08,44.11,1100.0,43.8323,43.8919,43.8323,43.8621,1100.0
2012-08-22 15:30:00,44.08,44.12,44.05,44.12,5200.0,43.8323,43.8721,43.8024,43.8721,5200.0
2012-08-22 15:35:00,44.15,44.15,44.02,44.02,2400.0,43.9019,43.9019,43.7726,43.7726,2400.0
2012-08-22 15:40:00,44.06,44.08,44.04,44.04,2700.0,43.8124,43.8323,43.7925,43.7925,2700.0
2012-08-22 15:45:00,44.05,44.1,43.98,44.1,5600.0,43.8024,43.8522,43.7328,43.8522,5600.0
2012-08-22 15:50:00,44.11,44.12,44.02,44.04,3800.0,43.8621,43.8721,43.7726,43.7925,3800.0
2012-08-22 15:55:00,44.04,44.07,44.04,44.05,3800.0,43.7925,43.8223,43.7925,43.8024,3800.0
2012-08-23 09:30:00,44.0,44.12,44.0,44.05,4500.0,43.7527,43.8721,43.7527,43.8024,4500.0
2012-08-23 09:35:00,44.02,44.05,43.9,43.94,2700.0,43.7726,43.8024,43.6533,43.6931,2700.0
2012-08-23 09:40:00,44.0,44.0,43.86,43.9,400.0,43.7527,43.7527,43.6135,43.6533,400.0
2012-08-23 09:45:00,43.92,43.98,43.92,43.98,2700.0,43.6732,43.7328,43.6732,43.7328,2700.0
2012-08-23 09:50:00,43.92,44.04,43.9,44.04,1100.0,43.6732,43.7925,43.6533,43.7925,1100.0
2012-08-23 09:55:00,43.79,43.79,43.79,43.79,200.0,43.5439,43.5439,43.5439,43.5439,200.0
2012-08-23 10:00:00,43.85,43.98,43.85,43.95,1300.0,43.6036,43.7328,43.6036,43.703,1300.0
2012-08-23 10:05:00,43.98,43.99,43.98,43.99,1200.0,43.7328,43.7428,43.7328,43.7428,1200.0
2012-08-23 10:10:00,43.94,43.94,43.9,43.9,500.0,43.6931,43.6931,43.6533,43.6533,500.0
2012-08-23 10:15:00,43.9,44.06,43.9,44.03,800.0,43.6533,43.8124,43.6533,43.7826,800.0
2012-08-23 10:20:00,44.03,44.03,44.03,44.03,0.0,43.7826,43.7826,43.7826,43.7826,0.0
2012-08-23 10:25:00,44.05,44.05,44.0,44.02,700.0,43.8024,43.8024,43.7527,43.7726,700.0
2012-08-23 10:30:00,44.13,44.13,43.95,44.01,5500.0,43.882,43.882,43.703,43.7627,5500.0
2012-08-23 10:35:00,44.07,44.08,44.07,44.08,200.0,43.8223,43.8323,43.8223,43.8323,200.0
2012-08-23 10:40:00,44.08,44.08,44.08,44.08,0.0,43.8323,43.8323,43.8323,43.8323,0.0
2012-08-23 10:45:00,44.09,44.1,44.07,44.07,300.0,43.8422,43.8522,43.8223,43.8223,300.0
2012-08-23 10:50:00,44.07,44.07,44.07,44.07,0.0,43.8223,43.8223,43.8223,43.8223,0.0
2012-08-23 10:55:00,44.02,44.02,43.96,44.0,1500.0,43.7726,43.7726,43.713,43.7527,1500.0
2012-08-23 11:00:00,43.96,44.0,43.95,44.0,2400.0,43.713,43.7527,43.703,43.7527,2400.0
2012-08-23 11:05:00,44.0,44.0,44.0,44.0,0.0,43.7527,43.7527,43.7527,43.7527,0.0
2012-08-23 11:10:00,44.0,44.14,44.0,44.14,1100.0,43.7527,43.8919,43.7527,43.8919,1100.0
2012-08-23 11:15:00,44.17,44.17,44.11,44.11,200.0,43.9218,43.9218,43.8621,43.8621,200.0
2012-08-23 11:20:00,44.11,44.11,44.09,44.09,600.0,43.8621,43.8621,43.8422,43.8422,600.0
2012-08-23 11:25:00,44.04,44.12,44.04,44.12,300.0,43.7925,43.8721,43.7925,43.8721,300.0
2012-08-23 11:30:00,44.12,44.12,44.12,44.12,0.0,43.8721,43.8721,43.8721,43.8721,0.0
2012-08-23 11:35:00,44.04,44.1,44.04,44.1,500.0,43.7925,43.8522,43.7925,43.8522,500.0
2012-08-23 11:40:00,44.04,44.04,44.04,44.04,300.0,43.7925,43.7925,43.7925,43.7925,300.0
2012-08-23 11:45:00,44.04,44.04,44.04,44.04,0.0,43.7925,43.7925,43.7925,43.7925,0.0
2012-08-23 11:50:00,44.04,44.04,44.01,44.01,800.0,43.7925,43.7925,43.7627,43.7627,800.0
2012-08-23 11:55:00,44.04,44.05,44.04,44.04,300.0,43.7925,43.8024,43.7925,43.7925,300.0
2012-08-23 12:00:00,44.03,44.03,43.9,43.9,700.0,43.7826,43.7826,43.6533,43.6533,700.0
2012-08-23 12:05:00,43.89,43.96,43.88,43.9,1800.0,43.6433,43.713,43.6334,43.6533,1800.0
2012-08-23 12:10:00,43.88,43.92,43.81,43.81,2100.0,43.6334,43.6732,43.5638,43.5638,2100.0
2012-08-23 12:15:00,43.85,43.85,43.81,43.84,300.0,43.6036,43.6036,43.5638,43.5936,300.0
2012-08-23 12:20:00,43.84,43.88,43.81,43.88,1300.0,43.5936,43.6334,43.5638,43.6334,1300.0
2012-08-23 12:25:00,43.89,43.94,43.88,43.93,2700.0,43.6433,43.6931,43.6334,43.6831,2700.0
2012-08-23 12:30:00,43.88,43.97,43.88,43.97,500.0,43.6334,43.7229,43.6334,43.7229,500.0
2012-08-23 12:35:00,43.99,43.99,43.93,43.97,700.0,43.7428,43.7428,43.6831,43.7229,700.0
2012-08-23 12:40:00,43.97,43.97,43.97,43.97,0.0,43.7229,43.7229,43.7229,43.7229,0.0
2012-08-23 12:45:00,44.04,44.04,43.96,43.98,1400.0,43.7925,43.7925,43.713,43.7328,1400.0
2012-08-23 12:50:00,43.99,44.0,43.99,43.99,700.0,43.7428,43.7527,43.7428,43.7428,700.0
2012-08-23 12:55:00,43.93,44.0,43.93,44.0,600.0,43.6831,43.7527,43.6831,43.7527,600.0
2012-08-23 13:00:00,44.0,44.0,43.95,43.98,800.0,43.7527,43.7527,43.703,43.7328,800.0
2012-08-23 13:05:00,44.0,44.0,44.0,44.0,200.0,43.7527,43.7527,43.7527,43.7527,200.0
2012-08-23 13:10:00,44.02,44.02,43.93,43.94,800.0,43.7726,43.7726,43.6831,43.6931,800.0
2012-08-23 13:15:00,43.96,43.99,43.92,43.99,1500.0,43.713,43.7428,43.6732,43.7428,1500.0
2012-08-23 13:20:00,43.93,43.96,43.91,43.96,1200.0,43.6831,43.713,43.6632,43.713,1200.0
2012-08-23 13:25:00,43.95,43.97,43.95,43.97,500.0,43.703,43.7229,43.703,43.7229,500.0
2012-08-23 13:30:00,43.99,44.02,43.99,44.02,1000.0,43.7428,43.7726,43.7428,43.7726,1000.0
2012-08-23 13:35:00,44.0,44.0,43.98,43.98,300.0,43.7527,43.7527,43.7328,43.7328,300.0
2012-08-23 13:40:00,43.98,43.98,43.98,43.98,0.0,43.7328,43.7328,43.7328,43.7328,0.0
2012-08-23 13:45:00,44.03,44.04,44.03,44.03,300.0,43.7826,43.7925,43.7826,43.7826,300.0
2012-08-23 13:50:00,44.03,44.03,43.98,43.98,400.0,43.7826,43.7826,43.7328,43.7328,400.0
2012-08-23 13:55:00,43.99,43.99,43.99,43.99,100.0,43.7428,43.7428,43.7428,43.7428,100.0
2012-08-23 14:00:00,44.0,44.04,43.97,43.97,1400.0,43.7527,43.7925,43.7229,43.7229,1400.0
2012-08-23 14:05:00,44.0,44.03,43.99,44.03,500.0,43.7527,43.7826,43.7428,43.7826,500.0
2012-08-23 14:10:00,44.03,44.03,44.03,44.03,0.0,43.7826,43.7826,43.7826,43.7826,0.0
2012-08-23 14:15:00,44.02,44.02,44.01,44.01,500.0,43.7726,43.7726,43.7627,43.7627,500.0
2012-08-23 14:20:00,44.0,44.0,44.0,44.0,100.0,43.7527,43.7527,43.7527,43.7527,100.0
2012-08-23 14:25:00,44.01,44.01,43.97,43.97,1000.0,43.7627,43.7627,43.7229,43.7229,1000.0
2012-08-23 14:30:00,43.98,44.0,43.98,44.0,800.0,43.7328,43.7527,43.7328,43.7527,800.0
2012-08-23 14:35:00,44.01,44.02,43.99,43.99,400.0,43.7627,43.7726,43.7428,43.7428,400.0
2012-08-23 14:40:00,44.06,44.06,44.06,44.06,100.0,43.8124,43.8124,43.8124,43.8124,100.0
2012-08-23 14:45:00,44.09,44.2,44.09,44.19,700.0,43.8422,43.9516,43.8422,43.9417,700.0
2012-08-23 14:50:00,44.19,44.19,44.19,44.19,0.0,43.9417,43.9417,43.9417,43.9417,0.0
2012-08-23 14:55:00,44.19,44.19,44.19,44.19,0.0,43.9417,43.9417,43.9417,43.9417,0.0
2012-08-23 15:00:00,44.12,44.12,44.08,44.08,600.0,43.8721,43.8721,43.8323,43.8323,600.0
2012-08-23 15:05:00,44.1,44.16,44.07,44.16,700.0,43.8522,43.9118,43.8223,43.9118,700.0
2012-08-23 15:10:00,44.18,44.18,44.14,44.14,500.0,43.9317,43.9317,43.8919,43.8919,500.0
2012-08-23 15:15:00,44.09,44.09,44.05,44.05,600.0,43.8422,43.8422,43.8024,43.8024,600.0
2012-08-23 15:20:00,44.04,44.04,43.98,43.98,1000.0,43.7925,43.7925,43.7328,43.7328,1000.0
2012-08-23 15:25:00,43.97,44.05,43.96,44.05,1300.0,43.7229,43.8024,43.713,43.8024,1300.0
2012-08-23 15:30:00,44.02,44.02,44.02,44.02,400.0,43.7726,43.7726,43.7726,43.7726,400.0
2012-08-23 15:35:00,44.01,44.09,43.99,43.99,1400.0,43.7627,43.8422,43.7428,43.7428,1400.0
2012-08-23 15:40:00,44.01,44.02,43.97,43.97,600.0,43.7627,43.7726,43.7229,43.7229,600.0
2012-08-23 15:45:00,44.01,44.09,44.01,44.02,3200.0,43.7627,43.8422,43.7627,43.7726,3200.0
2012-08-23 15:50:00,44.0,44.05,43.97,44.03,2300.0,43.7527,43.8024,43.7229,43.7826,2300.0
2012-08-23 15:55:00,44.03,44.04,43.95,43.98,7900.0,43.7826,43.7925,43.703,43.7328,7900.0
2012-08-24 09:30:00,43.84,43.87,43.71,43.86,2400.0,43.5936,43.6235,43.4644,43.6135,2400.0
2012-08-24 09:35:00,43.94,43.95,43.84,43.9,400.0,43.6931,43.703,43.5936,43.6533,400.0
2012-08-24 09:40:00,43.9,43.9,43.9,43.9,0.0,43.6533,43.6533,43.6533,43.6533,0.0
2012-08-24 09:45:00,43.98,43.98,43.86,43.95,1600.0,43.7328,43.7328,43.6135,43.703,1600.0
2012-08-24 09:50:00,43.95,43.97,43.95,43.97,200.0,43.703,43.7229,43.703,43.7229,200.0
2012-08-24 09:55:00,43.75,43.8,43.63,43.63,1800.0,43.5041,43.5539,43.3848,43.3848,1800.0
2012-08-24 10:00:00,43.5,43.77,43.5,43.77,1600.0,43.2555,43.524,43.2555,43.524,1600.0
2012-08-24 10:05:00,43.78,43.78,43.76,43.76,200.0,43.534,43.534,43.5141,43.5141,200.0
2012-08-24 10:10:00,43.75,43.86,43.72,43.81,3600.0,43.5041,43.6135,43.4743,43.5638,3600.0
2012-08-24 10:15:00,43.79,43.82,43.75,43.78,1000.0,43.5439,43.5737,43.5041,43.534,1000.0
2012-08-24 10:20:00,43.73,43.73,43.68,43.68,2400.0,43.4842,43.4842,43.4345,43.4345,2400.0
2012-08-24 10:25:00,43.72,43.72,43.68,43.68,700.0,43.4743,43.4743,43.4345,43.4345,700.0
2012-08-24 10:30:00,43.6,43.64,43.6,43.62,1000.0,43.355,43.3948,43.355,43.3749,1000.0
2012-08-24 10:35:00,43.64,43.65,43.64,43.65,5700.0,43.3948,43.4047,43.3948,43.4047,5700.0
2012-08-24 10:40:00,43.65,43.65,43.65,43.65,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2012-08-24 10:45:00,43.66,43.7,43.6,43.6,7100.0,43.4146,43.4544,43.355,43.355,7100.0
2012-08-24 10:50:00,43.6,43.6,43.52,43.53,1500.0,43.355,43.355,43.2754,43.2854,1500.0
2012-08-24 10:55:00,43.52,43.6,43.52,43.59,1600.0,43.2754,43.355,43.2754,43.345,1600.0
2012-08-24 11:00:00,43.65,43.65,43.65,43.65,2300.0,43.4047,43.4047,43.4047,43.4047,2300.0
2012-08-24 11:05:00,43.65,43.65,43.6,43.6,1500.0,43.4047,43.4047,43.355,43.355,1500.0
2012-08-24 11:10:00,43.6,43.6,43.6,43.6,0.0,43.355,43.355,43.355,43.355,0.0
2012-08-24 11:15:00,43.65,43.65,43.63,43.65,11500.0,43.4047,43.4047,43.3848,43.4047,11500.0
2012-08-24 11:20:00,43.66,43.66,43.6,43.6,400.0,43.4146,43.4146,43.355,43.355,400.0
2012-08-24 11:25:00,43.57,43.58,43.56,43.57,600.0,43.3251,43.3351,43.3152,43.3251,600.0
2012-08-24 11:30:00,43.55,43.62,43.55,43.62,500.0,43.3053,43.3749,43.3053,43.3749,500.0
2012-08-24 11:35:00,43.58,43.59,43.53,43.59,1200.0,43.3351,43.345,43.2854,43.345,1200.0
2012-08-24 11:40:00,43.57,43.57,43.53,43.53,500.0,43.3251,43.3251,43.2854,43.2854,500.0
2012-08-24 11:45:00,43.54,43.54,43.51,43.51,400.0,43.2953,43.2953,43.2655,43.2655,400.0
2012-08-24 11:50:00,43.5,43.5,43.45,43.48,1000.0,43.2555,43.2555,43.2058,43.2357,1000.0
2012-08-24 11:55:00,43.43,43.43,43.41,43.41,1100.0,43.1859,43.1859,43.166,43.166,1100.0
2012-08-24 12:00:00,43.39,43.41,43.38,43.39,600.0,43.1462,43.166,43.1362,43.1462,600.0
2012-08-24 12:05:00,43.42,43.42,43.42,43.42,200.0,43.176,43.176,43.176,43.176,200.0
2012-08-24 12:10:00,43.42,43.42,43.42,43.42,100.0,43.176,43.176,43.176,43.176,100.0
2012-08-24 12:15:00,43.42,43.42,43.42,43.42,0.0,43.176,43.176,43.176,43.176,0.0
2012-08-24 12:20:00,43.41,43.46,43.41,43.46,1200.0,43.166,43.2158,43.166,43.2158,1200.0
2012-08-24 12:25:00,43.45,43.5,43.43,43.5,400.0,43.2058,43.2555,43.1859,43.2555,400.0
2012-08-24 12:30:00,43.5,43.5,43.5,43.5,0.0,43.2555,43.2555,43.2555,43.2555,0.0
2012-08-24 12:35:00,43.43,43.43,43.39,43.4,900.0,43.1859,43.1859,43.1462,43.1561,900.0
2012-08-24 12:40:00,43.4,43.4,43.4,43.4,0.0,43.1561,43.1561,43.1561,43.1561,0.0
2012-08-24 12:45:00,43.4,43.4,43.4,43.4,0.0,43.1561,43.1561,43.1561,43.1561,0.0
2012-08-24 12:50:00,43.4,43.4,43.4,43.4,0.0,43.1561,43.1561,43.1561,43.1561,0.0
2012-08-24 12:55:00,43.47,43.51,43.47,43.48,900.0,43.2257,43.2655,43.2257,43.2357,900.0
2012-08-24 13:00:00,43.48,43.48,43.48,43.48,0.0,43.2357,43.2357,43.2357,43.2357,0.0
2012-08-24 13:05:00,43.47,43.47,43.46,43.46,900.0,43.2257,43.2257,43.2158,43.2158,900.0
2012-08-24 13:10:00,43.46,43.46,43.46,43.46,0.0,43.2158,43.2158,43.2158,43.2158,0.0
2012-08-24 13:15:00,43.46,43.46,43.46,43.46,200.0,43.2158,43.2158,43.2158,43.2158,200.0
2012-08-24 13:20:00,43.46,43.47,43.45,43.47,1300.0,43.2158,43.2257,43.2058,43.2257,1300.0
2012-08-24 13:25:00,43.47,43.47,43.46,43.46,400.0,43.2257,43.2257,43.2158,43.2158,400.0
2012-08-24 13:30:00,43.47,43.51,43.46,43.51,2500.0,43.2257,43.2655,43.2158,43.2655,2500.0
2012-08-24 13:35:00,43.52,43.52,43.51,43.51,2300.0,43.2754,43.2754,43.2655,43.2655,2300.0
2012-08-24 13:40:00,43.52,43.57,43.52,43.57,2400.0,43.2754,43.3251,43.2754,43.3251,2400.0
2012-08-24 13:45:00,43.6,43.65,43.59,43.61,2600.0,43.355,43.4047,43.345,43.3649,2600.0
2012-08-24 13:50:00,43.65,43.66,43.64,43.64,3200.0,43.4047,43.4146,43.3948,43.3948,3200.0
2012-08-24 13:55:00,43.63,43.64,43.63,43.63,1300.0,43.3848,43.3948,43.3848,43.3848,1300.0
2012-08-24 14:00:00,43.64,43.65,43.64,43.65,300.0,43.3948,43.4047,43.3948,43.4047,300.0
2012-08-24 14:05:00,43.61,43.61,43.57,43.59,400.0,43.3649,43.3649,43.3251,43.345,400.0
2012-08-24 14:10:00,43.56,43.56,43.56,43.56,400.0,43.3152,43.3152,43.3152,43.3152,400.0
2012-08-24 14:15:00,43.56,43.57,43.56,43.57,300.0,43.3152,43.3251,43.3152,43.3251,300.0
2012-08-24 14:20:00,43.59,43.59,43.57,43.58,300.0,43.345,43.345,43.3251,43.3351,300.0
2012-08-24 14:25:00,43.58,43.63,43.58,43.63,1100.0,43.3351,43.3848,43.3351,43.3848,1100.0
2012-08-24 14:30:00,43.64,43.64,43.64,43.64,100.0,43.3948,43.3948,43.3948,43.3948,100.0
2012-08-24 14:35:00,43.64,43.64,43.64,43.64,100.0,43.3948,43.3948,43.3948,43.3948,100.0
2012-08-24 14:40:00,43.63,43.63,43.6,43.6,300.0,43.3848,43.3848,43.355,43.355,300.0
2012-08-24 14:45:00,43.63,43.63,43.61,43.61,900.0,43.3848,43.3848,43.3649,43.3649,900.0
2012-08-24 14:50:00,43.6,43.6,43.5,43.5,3600.0,43.355,43.355,43.2555,43.2555,3600.0
2012-08-24 14:55:00,43.52,43.52,43.52,43.52,200.0,43.2754,43.2754,43.2754,43.2754,200.0
2012-08-24 15:00:00,43.53,43.58,43.53,43.58,900.0,43.2854,43.3351,43.2854,43.3351,900.0
2012-08-24 15:05:00,43.57,43.57,43.48,43.56,1100.0,43.3251,43.3251,43.2357,43.3152,1100.0
2012-08-24 15:10:00,43.57,43.64,43.57,43.61,800.0,43.3251,43.3948,43.3251,43.3649,800.0
2012-08-24 15:15:00,43.65,43.65,43.61,43.61,1000.0,43.4047,43.4047,43.3649,43.3649,1000.0
2012-08-24 15:20:00,43.61,43.63,43.6,43.61,1000.0,43.3649,43.3848,43.355,43.3649,1000.0
2012-08-24 15:25:00,43.61,43.63,43.59,43.61,1900.0,43.3649,43.3848,43.345,43.3649,1900.0
2012-08-24 15:30:00,43.61,43.61,43.6,43.61,1800.0,43.3649,43.3649,43.355,43.3649,1800.0
2012-08-24 15:35:00,43.61,43.61,43.57,43.59,800.0,43.3649,43.3649,43.3251,43.345,800.0
2012-08-24 15:40:00,43.61,43.61,43.58,43.61,2600.0,43.3649,43.3649,43.3351,43.3649,2600.0
2012-08-24 15:45:00,43.6,43.65,43.52,43.52,4200.0,43.355,43.4047,43.2754,43.2754,4200.0
2012-08-24 15:50:00,43.56,43.56,43.46,43.48,3300.0,43.3152,43.3152,43.2158,43.2357,3300.0
2012-08-24 15:55:00,43.48,43.57,43.45,43.53,6600.0,43.2357,43.3251,43.2058,43.2854,6600.0
2012-08-27 09:30:00,43.65,43.79,43.65,43.68,2300.0,43.4047,43.5439,43.4047,43.4345,2300.0
2012-08-27 09:35:00,43.69,43.73,43.67,43.69,800.0,43.4445,43.4842,43.4246,43.4445,800.0
2012-08-27 09:40:00,43.68,43.68,43.61,43.61,500.0,43.4345,43.4345,43.3649,43.3649,500.0
2012-08-27 09:45:00,43.62,43.65,43.62,43.62,1200.0,43.3749,43.4047,43.3749,43.3749,1200.0
2012-08-27 09:50:00,43.58,43.6,43.54,43.6,900.0,43.3351,43.355,43.2953,43.355,900.0
2012-08-27 09:55:00,43.58,43.58,43.49,43.49,1500.0,43.3351,43.3351,43.2456,43.2456,1500.0
2012-08-27 10:00:00,43.45,43.55,43.45,43.46,1600.0,43.2058,43.3053,43.2058,43.2158,1600.0
2012-08-27 10:05:00,43.53,43.53,43.42,43.42,1600.0,43.2854,43.2854,43.176,43.176,1600.0
2012-08-27 10:10:00,43.51,43.58,43.51,43.58,1200.0,43.2655,43.3351,43.2655,43.3351,1200.0
2012-08-27 10:15:00,43.62,43.63,43.45,43.46,3500.0,43.3749,43.3848,43.2058,43.2158,3500.0
2012-08-27 10:20:00,43.45,43.46,43.43,43.46,1300.0,43.2058,43.2158,43.1859,43.2158,1300.0
2012-08-27 10:25:00,43.45,43.46,43.37,43.4,2500.0,43.2058,43.2158,43.1263,43.1561,2500.0
2012-08-27 10:30:00,43.44,43.47,43.44,43.47,400.0,43.1959,43.2257,43.1959,43.2257,400.0
2012-08-27 10:35:00,43.5,43.5,43.5,43.5,100.0,43.2555,43.2555,43.2555,43.2555,100.0
2012-08-27 10:40:00,43.53,43.62,43.53,43.62,1300.0,43.2854,43.3749,43.2854,43.3749,1300.0
2012-08-27 10:45:00,43.6,43.65,43.54,43.54,6100.0,43.355,43.4047,43.2953,43.2953,6100.0
2012-08-27 10:50:00,43.56,43.56,43.44,43.44,2600.0,43.3152,43.3152,43.1959,43.1959,2600.0
2012-08-27 10:55:00,43.43,43.45,43.41,43.45,300.0,43.1859,43.2058,43.166,43.2058,300.0
2012-08-27 11:00:00,43.47,43.47,43.47,43.47,100.0,43.2257,43.2257,43.2257,43.2257,100.0
2012-08-27 11:05:00,43.5,43.57,43.5,43.57,700.0,43.2555,43.3251,43.2555,43.3251,700.0
2012-08-27 11:10:00,43.62,43.64,43.59,43.59,900.0,43.3749,43.3948,43.345,43.345,900.0
2012-08-27 11:15:00,43.55,43.66,43.39,43.61,8100.0,43.3053,43.4146,43.1462,43.3649,8100.0
2012-08-27 11:20:00,43.65,43.65,43.4,43.46,11400.0,43.4047,43.4047,43.1561,43.2158,11400.0
2012-08-27 11:25:00,43.49,43.49,43.47,43.47,3700.0,43.2456,43.2456,43.2257,43.2257,3700.0
2012-08-27 11:30:00,43.46,43.53,43.46,43.52,1600.0,43.2158,43.2854,43.2158,43.2754,1600.0
2012-08-27 11:35:00,43.58,43.58,43.58,43.58,100.0,43.3351,43.3351,43.3351,43.3351,100.0
2012-08-27 11:40:00,43.58,43.58,43.58,43.58,0.0,43.3351,43.3351,43.3351,43.3351,0.0
2012-08-27 11:45:00,43.58,43.58,43.58,43.58,0.0,43.3351,43.3351,43.3351,43.3351,0.0
2012-08-27 11:50:00,43.55,43.55,43.44,43.45,1500.0,43.3053,43.3053,43.1959,43.2058,1500.0
2012-08-27 11:55:00,43.45,43.45,43.45,43.45,0.0,43.2058,43.2058,43.2058,43.2058,0.0
2012-08-27 12:00:00,43.48,43.48,43.48,43.48,200.0,43.2357,43.2357,43.2357,43.2357,200.0
2012-08-27 12:05:00,43.5,43.5,43.5,43.5,200.0,43.2555,43.2555,43.2555,43.2555,200.0
2012-08-27 12:10:00,43.51,43.51,43.41,43.42,2400.0,43.2655,43.2655,43.166,43.176,2400.0
2012-08-27 12:15:00,43.48,43.58,43.43,43.57,9300.0,43.2357,43.3351,43.1859,43.3251,9300.0
2012-08-27 12:20:00,43.51,43.51,43.51,43.51,200.0,43.2655,43.2655,43.2655,43.2655,200.0
2012-08-27 12:25:00,43.53,43.53,43.48,43.52,900.0,43.2854,43.2854,43.2357,43.2754,900.0
2012-08-27 12:30:00,43.51,43.51,43.51,43.51,100.0,43.2655,43.2655,43.2655,43.2655,100.0
2012-08-27 12:35:00,43.51,43.51,43.51,43.51,0.0,43.2655,43.2655,43.2655,43.2655,0.0
2012-08-27 12:40:00,43.51,43.55,43.51,43.53,1600.0,43.2655,43.3053,43.2655,43.2854,1600.0
2012-08-27 12:45:00,43.52,43.52,43.52,43.52,100.0,43.2754,43.2754,43.2754,43.2754,100.0
2012-08-27 12:50:00,43.53,43.53,43.49,43.49,300.0,43.2854,43.2854,43.2456,43.2456,300.0
2012-08-27 12:55:00,43.48,43.48,43.46,43.46,300.0,43.2357,43.2357,43.2158,43.2158,300.0
2012-08-27 13:00:00,43.45,43.45,43.38,43.39,2100.0,43.2058,43.2058,43.1362,43.1462,2100.0
2012-08-27 13:05:00,43.39,43.39,43.39,43.39,100.0,43.1462,43.1462,43.1462,43.1462,100.0
2012-08-27 13:10:00,43.45,43.45,43.45,43.45,100.0,43.2058,43.2058,43.2058,43.2058,100.0
2012-08-27 13:15:00,43.45,43.45,43.45,43.45,0.0,43.2058,43.2058,43.2058,43.2058,0.0
2012-08-27 13:20:00,43.51,43.51,43.35,43.35,2300.0,43.2655,43.2655,43.1064,43.1064,2300.0
2012-08-27 13:25:00,43.39,43.43,43.39,43.41,300.0,43.1462,43.1859,43.1462,43.166,300.0
2012-08-27 13:30:00,43.45,43.48,43.45,43.47,800.0,43.2058,43.2357,43.2058,43.2257,800.0
2012-08-27 13:35:00,43.47,43.5,43.47,43.48,1200.0,43.2257,43.2555,43.2257,43.2357,1200.0
2012-08-27 13:40:00,43.48,43.49,43.41,43.45,1800.0,43.2357,43.2456,43.166,43.2058,1800.0
2012-08-27 13:45:00,43.47,43.47,43.47,43.47,100.0,43.2257,43.2257,43.2257,43.2257,100.0
2012-08-27 13:50:00,43.5,43.5,43.5,43.5,2700.0,43.2555,43.2555,43.2555,43.2555,2700.0
2012-08-27 13:55:00,43.5,43.5,43.41,43.42,1600.0,43.2555,43.2555,43.166,43.176,1600.0
2012-08-27 14:00:00,43.42,43.42,43.42,43.42,0.0,43.176,43.176,43.176,43.176,0.0
2012-08-27 14:05:00,43.46,43.5,43.46,43.5,300.0,43.2158,43.2555,43.2158,43.2555,300.0
2012-08-27 14:10:00,43.5,43.5,43.47,43.49,1400.0,43.2555,43.2555,43.2257,43.2456,1400.0
2012-08-27 14:15:00,43.42,43.45,43.41,43.43,1000.0,43.176,43.2058,43.166,43.1859,1000.0
2012-08-27 14:20:00,43.48,43.5,43.48,43.5,800.0,43.2357,43.2555,43.2357,43.2555,800.0
2012-08-27 14:25:00,43.5,43.5,43.5,43.5,0.0,43.2555,43.2555,43.2555,43.2555,0.0
2012-08-27 14:30:00,43.47,43.5,43.47,43.5,600.0,43.2257,43.2555,43.2257,43.2555,600.0
2012-08-27 14:35:00,43.49,43.49,43.46,43.46,500.0,43.2456,43.2456,43.2158,43.2158,500.0
2012-08-27 14:40:00,43.49,43.49,43.49,43.49,100.0,43.2456,43.2456,43.2456,43.2456,100.0
2012-08-27 14:45:00,43.48,43.5,43.46,43.5,2800.0,43.2357,43.2555,43.2158,43.2555,2800.0
2012-08-27 14:50:00,43.5,43.5,43.5,43.5,700.0,43.2555,43.2555,43.2555,43.2555,700.0
2012-08-27 14:55:00,43.5,43.51,43.5,43.5,2100.0,43.2555,43.2655,43.2555,43.2555,2100.0
2012-08-27 15:00:00,43.51,43.55,43.51,43.54,700.0,43.2655,43.3053,43.2655,43.2953,700.0
2012-08-27 15:05:00,43.58,43.58,43.49,43.49,1200.0,43.3351,43.3351,43.2456,43.2456,1200.0
2012-08-27 15:10:00,43.5,43.5,43.46,43.47,1600.0,43.2555,43.2555,43.2158,43.2257,1600.0
2012-08-27 15:15:00,43.49,43.51,43.44,43.44,2500.0,43.2456,43.2655,43.1959,43.1959,2500.0
2012-08-27 15:20:00,43.44,43.48,43.41,43.46,2100.0,43.1959,43.2357,43.166,43.2158,2100.0
2012-08-27 15:25:00,43.47,43.48,43.42,43.42,2200.0,43.2257,43.2357,43.176,43.176,2200.0
2012-08-27 15:30:00,43.41,43.46,43.4,43.41,2500.0,43.166,43.2158,43.1561,43.166,2500.0
2012-08-27 15:35:00,43.43,43.45,43.37,43.37,1400.0,43.1859,43.2058,43.1263,43.1263,1400.0
2012-08-27 15:40:00,43.4,43.41,43.37,43.41,1200.0,43.1561,43.166,43.1263,43.166,1200.0
2012-08-27 15:45:00,43.4,43.41,43.35,43.36,5700.0,43.1561,43.166,43.1064,43.1163,5700.0
2012-08-27 15:50:00,43.36,43.43,43.35,43.39,8800.0,43.1163,43.1859,43.1064,43.1462,8800.0
2012-08-27 15:55:00,43.4,43.46,43.35,43.45,7900.0,43.1561,43.2158,43.1064,43.2058,7900.0
2012-08-28 09:30:00,43.58,43.64,43.4,43.64,5700.0,43.3351,43.3948,43.1561,43.3948,5700.0
2012-08-28 09:35:00,43.61,44.04,43.57,44.04,3000.0,43.3649,43.7925,43.3251,43.7925,3000.0
2012-08-28 09:40:00,44.04,44.14,43.95,44.0,1900.0,43.7925,43.8919,43.703,43.7527,1900.0
2012-08-28 09:45:00,44.01,44.09,43.98,44.04,3200.0,43.7627,43.8422,43.7328,43.7925,3200.0
2012-08-28 09:50:00,44.05,44.05,43.73,43.8,3100.0,43.8024,43.8024,43.4842,43.5539,3100.0
2012-08-28 09:55:00,43.73,43.73,43.57,43.64,1600.0,43.4842,43.4842,43.3251,43.3948,1600.0
2012-08-28 10:00:00,43.6,43.65,43.5,43.54,1300.0,43.355,43.4047,43.2555,43.2953,1300.0
2012-08-28 10:05:00,43.51,43.7,43.51,43.7,2000.0,43.2655,43.4544,43.2655,43.4544,2000.0
2012-08-28 10:10:00,43.68,43.68,43.61,43.61,700.0,43.4345,43.4345,43.3649,43.3649,700.0
2012-08-28 10:15:00,43.58,43.64,43.58,43.64,800.0,43.3351,43.3948,43.3351,43.3948,800.0
2012-08-28 10:20:00,43.6,43.84,43.6,43.81,9100.0,43.355,43.5936,43.355,43.5638,9100.0
2012-08-28 10:25:00,43.8,43.87,43.72,43.76,2200.0,43.5539,43.6235,43.4743,43.5141,2200.0
2012-08-28 10:30:00,43.79,43.9,43.74,43.88,2700.0,43.5439,43.6533,43.4942,43.6334,2700.0
2012-08-28 10:35:00,43.84,43.96,43.83,43.95,2700.0,43.5936,43.713,43.5837,43.703,2700.0
2012-08-28 10:40:00,43.97,44.0,43.97,43.97,1900.0,43.7229,43.7527,43.7229,43.7229,1900.0
2012-08-28 10:45:00,43.97,43.99,43.94,43.99,1300.0,43.7229,43.7428,43.6931,43.7428,1300.0
2012-08-28 10:50:00,43.99,44.07,43.97,44.02,3300.0,43.7428,43.8223,43.7229,43.7726,3300.0
2012-08-28 10:55:00,44.05,44.05,43.82,43.82,1400.0,43.8024,43.8024,43.5737,43.5737,1400.0
2012-08-28 11:00:00,43.81,43.94,43.81,43.94,1300.0,43.5638,43.6931,43.5638,43.6931,1300.0
2012-08-28 11:05:00,43.97,44.04,43.95,44.04,3500.0,43.7229,43.7925,43.703,43.7925,3500.0
2012-08-28 11:10:00,44.02,44.02,43.95,43.95,2600.0,43.7726,43.7726,43.703,43.703,2600.0
2012-08-28 11:15:00,43.92,43.95,43.87,43.95,1700.0,43.6732,43.703,43.6235,43.703,1700.0
2012-08-28 11:20:00,43.99,43.99,43.95,43.99,700.0,43.7428,43.7428,43.703,43.7428,700.0
2012-08-28 11:25:00,43.99,44.0,43.94,43.95,3600.0,43.7428,43.7527,43.6931,43.703,3600.0
2012-08-28 11:30:00,43.97,44.02,43.95,43.95,1800.0,43.7229,43.7726,43.703,43.703,1800.0
2012-08-28 11:35:00,43.98,44.03,43.98,44.03,600.0,43.7328,43.7826,43.7328,43.7826,600.0
2012-08-28 11:40:00,43.98,44.02,43.98,44.0,400.0,43.7328,43.7726,43.7328,43.7527,400.0
2012-08-28 11:45:00,44.0,44.0,44.0,44.0,700.0,43.7527,43.7527,43.7527,43.7527,700.0
2012-08-28 11:50:00,44.03,44.03,43.92,43.99,3200.0,43.7826,43.7826,43.6732,43.7428,3200.0
2012-08-28 11:55:00,43.97,43.98,43.96,43.97,700.0,43.7229,43.7328,43.713,43.7229,700.0
2012-08-28 12:00:00,44.0,44.05,44.0,44.05,1000.0,43.7527,43.8024,43.7527,43.8024,1000.0
2012-08-28 12:05:00,44.09,44.12,44.05,44.12,1300.0,43.8422,43.8721,43.8024,43.8721,1300.0
2012-08-28 12:10:00,44.12,44.12,44.12,44.12,0.0,43.8721,43.8721,43.8721,43.8721,0.0
2012-08-28 12:15:00,44.07,44.08,44.07,44.07,400.0,43.8223,43.8323,43.8223,43.8223,400.0
2012-08-28 12:20:00,44.08,44.08,44.03,44.05,900.0,43.8323,43.8323,43.7826,43.8024,900.0
2012-08-28 12:25:00,44.04,44.16,44.04,44.16,1200.0,43.7925,43.9118,43.7925,43.9118,1200.0
2012-08-28 12:30:00,44.15,44.16,44.08,44.08,700.0,43.9019,43.9118,43.8323,43.8323,700.0
2012-08-28 12:35:00,44.11,44.17,44.11,44.16,1100.0,43.8621,43.9218,43.8621,43.9118,1100.0
2012-08-28 12:40:00,44.16,44.19,44.16,44.18,500.0,43.9118,43.9417,43.9118,43.9317,500.0
2012-08-28 12:45:00,44.18,44.25,44.18,44.25,1500.0,43.9317,44.0013,43.9317,44.0013,1500.0
2012-08-28 12:50:00,44.23,44.25,44.23,44.24,1800.0,43.9814,44.0013,43.9814,43.9914,1800.0
2012-08-28 12:55:00,44.24,44.25,44.24,44.25,200.0,43.9914,44.0013,43.9914,44.0013,200.0
2012-08-28 13:00:00,44.23,44.23,44.19,44.19,1100.0,43.9814,43.9814,43.9417,43.9417,1100.0
2012-08-28 13:05:00,44.2,44.23,44.2,44.23,300.0,43.9516,43.9814,43.9516,43.9814,300.0
2012-08-28 13:10:00,44.24,44.24,44.15,44.21,3000.0,43.9914,43.9914,43.9019,43.9615,3000.0
2012-08-28 13:15:00,44.2,44.2,44.15,44.18,500.0,43.9516,43.9516,43.9019,43.9317,500.0
2012-08-28 13:20:00,44.19,44.29,44.17,44.29,2400.0,43.9417,44.0411,43.9218,44.0411,2400.0
2012-08-28 13:25:00,44.3,44.3,44.3,44.3,700.0,44.051,44.051,44.051,44.051,700.0
2012-08-28 13:30:00,44.31,44.37,44.31,44.37,1000.0,44.061,44.1207,44.061,44.1207,1000.0
2012-08-28 13:35:00,44.34,44.37,44.34,44.37,700.0,44.0908,44.1207,44.0908,44.1207,700.0
2012-08-28 13:40:00,44.39,44.4,44.36,44.4,1600.0,44.1405,44.1505,44.1107,44.1505,1600.0
2012-08-28 13:45:00,44.36,44.38,44.36,44.38,200.0,44.1107,44.1306,44.1107,44.1306,200.0
2012-08-28 13:50:00,44.36,44.38,44.28,44.34,1600.0,44.1107,44.1306,44.0312,44.0908,1600.0
2012-08-28 13:55:00,44.34,44.34,44.23,44.29,3800.0,44.0908,44.0908,43.9814,44.0411,3800.0
2012-08-28 14:00:00,44.27,44.36,44.26,44.36,2100.0,44.0212,44.1107,44.0113,44.1107,2100.0
2012-08-28 14:05:00,44.36,44.36,44.32,44.32,300.0,44.1107,44.1107,44.0709,44.0709,300.0
2012-08-28 14:10:00,44.31,44.31,44.27,44.27,200.0,44.061,44.061,44.0212,44.0212,200.0
2012-08-28 14:15:00,44.26,44.26,44.22,44.22,1400.0,44.0113,44.0113,43.9715,43.9715,1400.0
2012-08-28 14:20:00,44.2,44.31,44.2,44.31,1300.0,43.9516,44.061,43.9516,44.061,1300.0
2012-08-28 14:25:00,44.32,44.41,44.32,44.37,1400.0,44.0709,44.1604,44.0709,44.1207,1400.0
2012-08-28 14:30:00,44.4,44.4,44.37,44.37,600.0,44.1505,44.1505,44.1207,44.1207,600.0
2012-08-28 14:35:00,44.37,44.37,44.37,44.37,0.0,44.1207,44.1207,44.1207,44.1207,0.0
2012-08-28 14:40:00,44.38,44.4,44.38,44.38,800.0,44.1306,44.1505,44.1306,44.1306,800.0
2012-08-28 14:45:00,44.37,44.37,44.2,44.2,2300.0,44.1207,44.1207,43.9516,43.9516,2300.0
2012-08-28 14:50:00,44.17,44.19,44.14,44.17,1000.0,43.9218,43.9417,43.8919,43.9218,1000.0
2012-08-28 14:55:00,44.14,44.27,44.1,44.22,4700.0,43.8919,44.0212,43.8522,43.9715,4700.0
2012-08-28 15:00:00,44.23,44.23,44.23,44.23,100.0,43.9814,43.9814,43.9814,43.9814,100.0
2012-08-28 15:05:00,44.26,44.26,44.08,44.25,4200.0,44.0113,44.0113,43.8323,44.0013,4200.0
2012-08-28 15:10:00,44.27,44.28,44.25,44.26,1200.0,44.0212,44.0312,44.0013,44.0113,1200.0
2012-08-28 15:15:00,44.25,44.37,44.25,44.34,700.0,44.0013,44.1207,44.0013,44.0908,700.0
2012-08-28 15:20:00,44.22,44.26,44.16,44.24,2500.0,43.9715,44.0113,43.9118,43.9914,2500.0
2012-08-28 15:25:00,44.23,44.23,44.17,44.19,1000.0,43.9814,43.9814,43.9218,43.9417,1000.0
2012-08-28 15:30:00,44.18,44.18,44.08,44.13,4300.0,43.9317,43.9317,43.8323,43.882,4300.0
2012-08-28 15:35:00,44.15,44.26,44.15,44.26,2100.0,43.9019,44.0113,43.9019,44.0113,2100.0
2012-08-28 15:40:00,44.26,44.26,44.17,44.18,1800.0,44.0113,44.0113,43.9218,43.9317,1800.0
2012-08-28 15:45:00,44.19,44.26,44.19,44.25,3500.0,43.9417,44.0113,43.9417,44.0013,3500.0
2012-08-28 15:50:00,44.26,44.28,44.24,44.25,4000.0,44.0113,44.0312,43.9914,44.0013,4000.0
2012-08-28 15:55:00,44.25,44.25,44.19,44.25,6200.0,44.0013,44.0013,43.9417,44.0013,6200.0
2012-08-29 09:30:00,44.21,44.43,43.95,44.27,2600.0,43.9615,44.1803,43.703,44.0212,2600.0
2012-08-29 09:35:00,44.26,44.26,44.24,44.24,200.0,44.0113,44.0113,43.9914,43.9914,200.0
2012-08-29 09:40:00,44.3,44.3,44.3,44.3,100.0,44.051,44.051,44.051,44.051,100.0
2012-08-29 09:45:00,44.23,44.25,44.21,44.21,300.0,43.9814,44.0013,43.9615,43.9615,300.0
2012-08-29 09:50:00,44.21,44.25,44.16,44.25,11900.0,43.9615,44.0013,43.9118,44.0013,11900.0
2012-08-29 09:55:00,44.25,44.25,44.19,44.19,500.0,44.0013,44.0013,43.9417,43.9417,500.0
2012-08-29 10:00:00,44.26,44.37,44.26,44.37,600.0,44.0113,44.1207,44.0113,44.1207,600.0
2012-08-29 10:05:00,44.38,44.38,44.29,44.29,400.0,44.1306,44.1306,44.0411,44.0411,400.0
2012-08-29 10:10:00,44.28,44.31,44.28,44.31,1000.0,44.0312,44.061,44.0312,44.061,1000.0
2012-08-29 10:15:00,44.3,44.3,44.27,44.27,500.0,44.051,44.051,44.0212,44.0212,500.0
2012-08-29 10:20:00,44.27,44.27,44.27,44.27,0.0,44.0212,44.0212,44.0212,44.0212,0.0
2012-08-29 10:25:00,44.26,44.26,44.25,44.26,500.0,44.0113,44.0113,44.0013,44.0113,500.0
2012-08-29 10:30:00,44.24,44.25,44.11,44.25,2500.0,43.9914,44.0013,43.8621,44.0013,2500.0
2012-08-29 10:35:00,44.23,44.27,44.23,44.27,1600.0,43.9814,44.0212,43.9814,44.0212,1600.0
2012-08-29 10:40:00,44.27,44.27,44.27,44.27,0.0,44.0212,44.0212,44.0212,44.0212,0.0
2012-08-29 10:45:00,44.3,44.3,44.29,44.29,300.0,44.051,44.051,44.0411,44.0411,300.0
2012-08-29 10:50:00,44.27,44.27,44.13,44.19,9100.0,44.0212,44.0212,43.882,43.9417,9100.0
2012-08-29 10:55:00,44.11,44.17,44.11,44.14,1800.0,43.8621,43.9218,43.8621,43.8919,1800.0
2012-08-29 11:00:00,44.09,44.09,44.09,44.09,400.0,43.8422,43.8422,43.8422,43.8422,400.0
2012-08-29 11:05:00,44.06,44.07,44.06,44.07,400.0,43.8124,43.8223,43.8124,43.8223,400.0
2012-08-29 11:10:00,44.04,44.04,44.0,44.0,600.0,43.7925,43.7925,43.7527,43.7527,600.0
2012-08-29 11:15:00,43.97,43.98,43.96,43.98,800.0,43.7229,43.7328,43.713,43.7328,800.0
2012-08-29 11:20:00,44.0,44.0,43.95,43.96,1300.0,43.7527,43.7527,43.703,43.713,1300.0
2012-08-29 11:25:00,43.96,43.98,43.96,43.97,700.0,43.713,43.7328,43.713,43.7229,700.0
2012-08-29 11:30:00,43.98,44.0,43.98,43.99,2900.0,43.7328,43.7527,43.7328,43.7428,2900.0
2012-08-29 11:35:00,44.0,44.0,43.98,43.99,2000.0,43.7527,43.7527,43.7328,43.7428,2000.0
2012-08-29 11:40:00,44.0,44.0,43.96,44.0,2400.0,43.7527,43.7527,43.713,43.7527,2400.0
2012-08-29 11:45:00,43.95,43.95,43.9,43.9,1400.0,43.703,43.703,43.6533,43.6533,1400.0
2012-08-29 11:50:00,43.94,43.94,43.94,43.94,100.0,43.6931,43.6931,43.6931,43.6931,100.0
2012-08-29 11:55:00,43.91,43.93,43.89,43.91,1000.0,43.6632,43.6831,43.6433,43.6632,1000.0
2012-08-29 12:00:00,43.87,43.87,43.84,43.84,1200.0,43.6235,43.6235,43.5936,43.5936,1200.0
2012-08-29 12:05:00,43.83,43.83,43.77,43.78,1100.0,43.5837,43.5837,43.524,43.534,1100.0
2012-08-29 12:10:00,43.83,43.83,43.78,43.78,1600.0,43.5837,43.5837,43.534,43.534,1600.0
2012-08-29 12:15:00,43.78,43.78,43.78,43.78,0.0,43.534,43.534,43.534,43.534,0.0
2012-08-29 12:20:00,43.78,43.78,43.78,43.78,0.0,43.534,43.534,43.534,43.534,0.0
2012-08-29 12:25:00,43.76,43.76,43.7,43.73,1500.0,43.5141,43.5141,43.4544,43.4842,1500.0
2012-08-29 12:30:00,43.73,43.73,43.73,43.73,0.0,43.4842,43.4842,43.4842,43.4842,0.0
2012-08-29 12:35:00,43.73,43.77,43.73,43.77,2900.0,43.4842,43.524,43.4842,43.524,2900.0
2012-08-29 12:40:00,43.75,43.76,43.72,43.72,1200.0,43.5041,43.5141,43.4743,43.4743,1200.0
2012-08-29 12:45:00,43.7,43.7,43.69,43.7,2100.0,43.4544,43.4544,43.4445,43.4544,2100.0
2012-08-29 12:50:00,43.67,43.67,43.67,43.67,100.0,43.4246,43.4246,43.4246,43.4246,100.0
2012-08-29 12:55:00,43.7,43.7,43.66,43.66,700.0,43.4544,43.4544,43.4146,43.4146,700.0
2012-08-29 13:00:00,43.67,43.69,43.6,43.62,4400.0,43.4246,43.4445,43.355,43.3749,4400.0
2012-08-29 13:05:00,43.62,43.62,43.59,43.6,1400.0,43.3749,43.3749,43.345,43.355,1400.0
2012-08-29 13:10:00,43.61,43.75,43.61,43.7,5500.0,43.3649,43.5041,43.3649,43.4544,5500.0
2012-08-29 13:15:00,43.7,43.7,43.7,43.7,100.0,43.4544,43.4544,43.4544,43.4544,100.0
2012-08-29 13:20:00,43.66,43.68,43.64,43.68,3100.0,43.4146,43.4345,43.3948,43.4345,3100.0
2012-08-29 13:25:00,43.68,43.68,43.68,43.68,900.0,43.4345,43.4345,43.4345,43.4345,900.0
2012-08-29 13:30:00,43.69,43.69,43.66,43.66,1200.0,43.4445,43.4445,43.4146,43.4146,1200.0
2012-08-29 13:35:00,43.69,43.69,43.69,43.69,200.0,43.4445,43.4445,43.4445,43.4445,200.0
2012-08-29 13:40:00,43.69,43.73,43.68,43.72,700.0,43.4445,43.4842,43.4345,43.4743,700.0
2012-08-29 13:45:00,43.71,43.72,43.66,43.66,2300.0,43.4644,43.4743,43.4146,43.4146,2300.0
2012-08-29 13:50:00,43.68,43.68,43.65,43.65,700.0,43.4345,43.4345,43.4047,43.4047,700.0
2012-08-29 13:55:00,43.62,43.66,43.62,43.66,1000.0,43.3749,43.4146,43.3749,43.4146,1000.0
2012-08-29 14:00:00,43.65,43.65,43.61,43.61,1100.0,43.4047,43.4047,43.3649,43.3649,1100.0
2012-08-29 14:05:00,43.6,43.6,43.6,43.6,400.0,43.355,43.355,43.355,43.355,400.0
2012-08-29 14:10:00,43.62,43.63,43.62,43.63,3200.0,43.3749,43.3848,43.3749,43.3848,3200.0
2012-08-29 14:15:00,43.63,43.64,43.63,43.64,700.0,43.3848,43.3948,43.3848,43.3948,700.0
2012-08-29 14:20:00,43.62,43.64,43.62,43.64,400.0,43.3749,43.3948,43.3749,43.3948,400.0
2012-08-29 14:25:00,43.63,43.63,43.6,43.61,1900.0,43.3848,43.3848,43.355,43.3649,1900.0
2012-08-29 14:30:00,43.61,43.61,43.57,43.58,2100.0,43.3649,43.3649,43.3251,43.3351,2100.0
2012-08-29 14:35:00,43.59,43.59,43.59,43.59,900.0,43.345,43.345,43.345,43.345,900.0
2012-08-29 14:40:00,43.59,43.59,43.57,43.58,2400.0,43.345,43.345,43.3251,43.3351,2400.0
2012-08-29 14:45:00,43.58,43.58,43.54,43.54,1900.0,43.3351,43.3351,43.2953,43.2953,1900.0
2012-08-29 14:50:00,43.52,43.52,43.47,43.47,1100.0,43.2754,43.2754,43.2257,43.2257,1100.0
2012-08-29 14:55:00,43.48,43.48,43.48,43.48,100.0,43.2357,43.2357,43.2357,43.2357,100.0
2012-08-29 15:00:00,43.48,43.49,43.48,43.48,900.0,43.2357,43.2456,43.2357,43.2357,900.0
2012-08-29 15:05:00,43.46,43.5,43.44,43.5,1000.0,43.2158,43.2555,43.1959,43.2555,1000.0
2012-08-29 15:10:00,43.57,43.57,43.57,43.57,200.0,43.3251,43.3251,43.3251,43.3251,200.0
2012-08-29 15:15:00,43.58,43.58,43.56,43.56,2600.0,43.3351,43.3351,43.3152,43.3152,2600.0
2012-08-29 15:20:00,43.56,43.57,43.56,43.57,1200.0,43.3152,43.3251,43.3152,43.3251,1200.0
2012-08-29 15:25:00,43.53,43.55,43.5,43.53,3100.0,43.2854,43.3053,43.2555,43.2854,3100.0
2012-08-29 15:30:00,43.55,43.55,43.5,43.52,1700.0,43.3053,43.3053,43.2555,43.2754,1700.0
2012-08-29 15:35:00,43.51,43.51,43.49,43.5,1100.0,43.2655,43.2655,43.2456,43.2555,1100.0
2012-08-29 15:40:00,43.5,43.55,43.5,43.5,5700.0,43.2555,43.3053,43.2555,43.2555,5700.0
2012-08-29 15:45:00,43.49,43.52,43.46,43.46,5500.0,43.2456,43.2754,43.2158,43.2158,5500.0
2012-08-29 15:50:00,43.46,43.49,43.39,43.4,7500.0,43.2158,43.2456,43.1462,43.1561,7500.0
2012-08-29 15:55:00,43.39,43.44,43.33,43.43,13800.0,43.1462,43.1959,43.0865,43.1859,13800.0
2012-08-30 09:30:00,43.3,43.3,42.94,42.98,2800.0,43.0567,43.0567,42.6987,42.7385,2800.0
2012-08-30 09:35:00,42.99,43.0,42.94,42.99,1800.0,42.7484,42.7583,42.6987,42.7484,1800.0
2012-08-30 09:40:00,42.95,43.0,42.95,43.0,47400.0,42.7086,42.7583,42.7086,42.7583,47400.0
2012-08-30 09:45:00,43.03,43.09,43.01,43.02,3500.0,42.7882,42.8478,42.7683,42.7782,3500.0
2012-08-30 09:50:00,43.08,43.1,43.02,43.1,2600.0,42.8379,42.8578,42.7782,42.8578,2600.0
2012-08-30 09:55:00,43.04,43.04,43.0,43.0,300.0,42.7981,42.7981,42.7583,42.7583,300.0
2012-08-30 10:00:00,42.99,43.02,42.98,43.01,1300.0,42.7484,42.7782,42.7385,42.7683,1300.0
2012-08-30 10:05:00,43.01,43.06,42.94,42.99,2200.0,42.7683,42.818,42.6987,42.7484,2200.0
2012-08-30 10:10:00,43.0,43.03,42.97,43.03,2200.0,42.7583,42.7882,42.7285,42.7882,2200.0
2012-08-30 10:15:00,42.99,43.0,42.99,42.99,400.0,42.7484,42.7583,42.7484,42.7484,400.0
2012-08-30 10:20:00,42.98,42.98,42.91,42.97,2200.0,42.7385,42.7385,42.6689,42.7285,2200.0
2012-08-30 10:25:00,42.91,42.91,42.84,42.84,800.0,42.6689,42.6689,42.5992,42.5992,800.0
2012-08-30 10:30:00,42.82,42.82,42.77,42.77,800.0,42.5794,42.5794,42.5296,42.5296,800.0
2012-08-30 10:35:00,42.76,42.76,42.69,42.7,1700.0,42.5197,42.5197,42.4501,42.46,1700.0
2012-08-30 10:40:00,42.67,42.72,42.61,42.72,4800.0,42.4302,42.4799,42.3705,42.4799,4800.0
2012-08-30 10:45:00,42.67,42.67,42.67,42.67,500.0,42.4302,42.4302,42.4302,42.4302,500.0
2012-08-30 10:50:00,42.63,42.66,42.55,42.58,1000.0,42.3904,42.4203,42.3109,42.3407,1000.0
2012-08-30 10:55:00,42.55,42.62,42.54,42.56,2500.0,42.3109,42.3805,42.3009,42.3208,2500.0
2012-08-30 11:00:00,42.57,42.61,42.56,42.6,3200.0,42.3308,42.3705,42.3208,42.3606,3200.0
2012-08-30 11:05:00,42.58,42.68,42.57,42.62,4100.0,42.3407,42.4401,42.3308,42.3805,4100.0
2012-08-30 11:10:00,42.62,42.62,42.6,42.61,900.0,42.3805,42.3805,42.3606,42.3705,900.0
2012-08-30 11:15:00,42.62,42.64,42.61,42.61,1700.0,42.3805,42.4004,42.3705,42.3705,1700.0
2012-08-30 11:20:00,42.61,42.67,42.61,42.67,1900.0,42.3705,42.4302,42.3705,42.4302,1900.0
2012-08-30 11:25:00,42.66,42.68,42.59,42.61,4400.0,42.4203,42.4401,42.3507,42.3705,4400.0
2012-08-30 11:30:00,42.65,42.65,42.6,42.6,500.0,42.4103,42.4103,42.3606,42.3606,500.0
2012-08-30 11:35:00,42.58,42.62,42.58,42.62,300.0,42.3407,42.3805,42.3407,42.3805,300.0
2012-08-30 11:40:00,42.61,42.61,42.6,42.6,200.0,42.3705,42.3705,42.3606,42.3606,200.0
2012-08-30 11:45:00,42.61,42.63,42.61,42.63,200.0,42.3705,42.3904,42.3705,42.3904,200.0
2012-08-30 11:50:00,42.63,42.64,42.63,42.64,500.0,42.3904,42.4004,42.3904,42.4004,500.0
2012-08-30 11:55:00,42.67,42.67,42.59,42.62,1000.0,42.4302,42.4302,42.3507,42.3805,1000.0
2012-08-30 12:00:00,42.6,42.61,42.54,42.54,600.0,42.3606,42.3705,42.3009,42.3009,600.0
2012-08-30 12:05:00,42.52,42.58,42.48,42.58,3500.0,42.281,42.3407,42.2413,42.3407,3500.0
2012-08-30 12:10:00,42.58,42.58,42.57,42.57,400.0,42.3407,42.3407,42.3308,42.3308,400.0
2012-08-30 12:15:00,42.61,42.61,42.57,42.57,500.0,42.3705,42.3705,42.3308,42.3308,500.0
2012-08-30 12:20:00,42.56,42.56,42.56,42.56,100.0,42.3208,42.3208,42.3208,42.3208,100.0
2012-08-30 12:25:00,42.61,42.61,42.5,42.5,200.0,42.3705,42.3705,42.2612,42.2612,200.0
2012-08-30 12:30:00,42.53,42.59,42.49,42.49,2000.0,42.291,42.3507,42.2512,42.2512,2000.0
2012-08-30 12:35:00,42.5,42.5,42.5,42.5,300.0,42.2612,42.2612,42.2612,42.2612,300.0
2012-08-30 12:40:00,42.5,42.5,42.49,42.5,1400.0,42.2612,42.2612,42.2512,42.2612,1400.0
2012-08-30 12:45:00,42.5,42.5,42.5,42.5,0.0,42.2612,42.2612,42.2612,42.2612,0.0
2012-08-30 12:50:00,42.52,42.52,42.44,42.45,4100.0,42.281,42.281,42.2015,42.2114,4100.0
2012-08-30 12:55:00,42.49,42.54,42.49,42.52,900.0,42.2512,42.3009,42.2512,42.281,900.0
2012-08-30 13:00:00,42.54,42.54,42.54,42.54,200.0,42.3009,42.3009,42.3009,42.3009,200.0
2012-08-30 13:05:00,42.53,42.53,42.51,42.52,700.0,42.291,42.291,42.2711,42.281,700.0
2012-08-30 13:10:00,42.49,42.49,42.48,42.48,200.0,42.2512,42.2512,42.2413,42.2413,200.0
2012-08-30 13:15:00,42.51,42.52,42.51,42.51,300.0,42.2711,42.281,42.2711,42.2711,300.0
2012-08-30 13:20:00,42.5,42.5,42.49,42.49,800.0,42.2612,42.2612,42.2512,42.2512,800.0
2012-08-30 13:25:00,42.48,42.49,42.47,42.47,1000.0,42.2413,42.2512,42.2313,42.2313,1000.0
2012-08-30 13:30:00,42.49,42.5,42.47,42.47,1400.0,42.2512,42.2612,42.2313,42.2313,1400.0
2012-08-30 13:35:00,42.46,42.47,42.42,42.44,1700.0,42.2214,42.2313,42.1816,42.2015,1700.0
2012-08-30 13:40:00,42.44,42.44,42.42,42.42,2200.0,42.2015,42.2015,42.1816,42.1816,2200.0
2012-08-30 13:45:00,42.41,42.41,42.35,42.39,1500.0,42.1717,42.1717,42.112,42.1518,1500.0
2012-08-30 13:50:00,42.38,42.38,42.37,42.37,700.0,42.1418,42.1418,42.1319,42.1319,700.0
2012-08-30 13:55:00,42.37,42.39,42.34,42.34,3300.0,42.1319,42.1518,42.1021,42.1021,3300.0
2012-08-30 14:00:00,42.35,42.35,42.34,42.35,900.0,42.112,42.112,42.1021,42.112,900.0
2012-08-30 14:05:00,42.38,42.4,42.36,42.36,3500.0,42.1418,42.1617,42.1219,42.1219,3500.0
2012-08-30 14:10:00,42.39,42.39,42.34,42.34,3700.0,42.1518,42.1518,42.1021,42.1021,3700.0
2012-08-30 14:15:00,42.33,42.33,42.32,42.32,1400.0,42.0921,42.0921,42.0822,42.0822,1400.0
2012-08-30 14:20:00,42.33,42.35,42.33,42.35,1600.0,42.0921,42.112,42.0921,42.112,1600.0
2012-08-30 14:25:00,42.35,42.42,42.34,42.42,5500.0,42.112,42.1816,42.1021,42.1816,5500.0
2012-08-30 14:30:00,42.41,42.44,42.41,42.41,1000.0,42.1717,42.2015,42.1717,42.1717,1000.0
2012-08-30 14:35:00,42.41,42.42,42.39,42.4,1800.0,42.1717,42.1816,42.1518,42.1617,1800.0
2012-08-30 14:40:00,42.38,42.4,42.38,42.38,3200.0,42.1418,42.1617,42.1418,42.1418,3200.0
2012-08-30 14:45:00,42.39,42.39,42.38,42.39,3700.0,42.1518,42.1518,42.1418,42.1518,3700.0
2012-08-30 14:50:00,42.39,42.39,42.36,42.36,1600.0,42.1518,42.1518,42.1219,42.1219,1600.0
2012-08-30 14:55:00,42.36,42.36,42.32,42.33,2300.0,42.1219,42.1219,42.0822,42.0921,2300.0
2012-08-30 15:00:00,42.33,42.35,42.33,42.35,4500.0,42.0921,42.112,42.0921,42.112,4500.0
2012-08-30 15:05:00,42.38,42.38,42.37,42.37,1500.0,42.1418,42.1418,42.1319,42.1319,1500.0
2012-08-30 15:10:00,42.37,42.39,42.37,42.38,3500.0,42.1319,42.1518,42.1319,42.1418,3500.0
2012-08-30 15:15:00,42.38,42.39,42.38,42.39,1800.0,42.1418,42.1518,42.1418,42.1518,1800.0
2012-08-30 15:20:00,42.39,42.39,42.37,42.38,3100.0,42.1518,42.1518,42.1319,42.1418,3100.0
2012-08-30 15:25:00,42.39,42.42,42.39,42.41,5500.0,42.1518,42.1816,42.1518,42.1717,5500.0
2012-08-30 15:30:00,42.4,42.44,42.4,42.42,4500.0,42.1617,42.2015,42.1617,42.1816,4500.0
2012-08-30 15:35:00,42.41,42.44,42.38,42.38,6100.0,42.1717,42.2015,42.1418,42.1418,6100.0
2012-08-30 15:40:00,42.39,42.39,42.31,42.31,13800.0,42.1518,42.1518,42.0722,42.0722,13800.0
2012-08-30 15:45:00,42.31,42.34,42.27,42.28,8100.0,42.0722,42.1021,42.0325,42.0424,8100.0
2012-08-30 15:50:00,42.28,42.38,42.27,42.38,6900.0,42.0424,42.1418,42.0325,42.1418,6900.0
2012-08-30 15:55:00,42.37,42.37,42.29,42.31,5300.0,42.1319,42.1319,42.0523,42.0722,5300.0
2012-08-31 09:30:00,42.69,43.0,42.68,42.95,5100.0,42.4501,42.7583,42.4401,42.7086,5100.0
2012-08-31 09:35:00,43.0,43.05,43.0,43.01,800.0,42.7583,42.8081,42.7583,42.7683,800.0
2012-08-31 09:40:00,43.04,43.04,42.91,42.91,1600.0,42.7981,42.7981,42.6689,42.6689,1600.0
2012-08-31 09:45:00,42.96,43.02,42.85,42.85,1100.0,42.7186,42.7782,42.6092,42.6092,1100.0
2012-08-31 09:50:00,42.73,42.79,42.73,42.77,1500.0,42.4899,42.5495,42.4899,42.5296,1500.0
2012-08-31 09:55:00,42.77,42.8,42.74,42.78,1000.0,42.5296,42.5595,42.4998,42.5396,1000.0
2012-08-31 10:00:00,42.76,42.76,42.53,42.54,4900.0,42.5197,42.5197,42.291,42.3009,4900.0
2012-08-31 10:05:00,42.54,42.56,42.27,42.29,5800.0,42.3009,42.3208,42.0325,42.0523,5800.0
2012-08-31 10:10:00,42.31,42.55,42.31,42.53,6800.0,42.0722,42.3109,42.0722,42.291,6800.0
2012-08-31 10:15:00,42.53,42.68,42.5,42.66,5600.0,42.291,42.4401,42.2612,42.4203,5600.0
2012-08-31 10:20:00,42.66,42.71,42.62,42.66,2900.0,42.4203,42.47,42.3805,42.4203,2900.0
2012-08-31 10:25:00,42.64,42.66,42.57,42.61,1400.0,42.4004,42.4203,42.3308,42.3705,1400.0
2012-08-31 10:30:00,42.56,42.57,42.47,42.57,1700.0,42.3208,42.3308,42.2313,42.3308,1700.0
2012-08-31 10:35:00,42.58,42.62,42.55,42.57,4500.0,42.3407,42.3805,42.3109,42.3308,4500.0
2012-08-31 10:40:00,42.62,42.64,42.57,42.64,1000.0,42.3805,42.4004,42.3308,42.4004,1000.0
2012-08-31 10:45:00,42.64,42.75,42.64,42.75,3500.0,42.4004,42.5098,42.4004,42.5098,3500.0
2012-08-31 10:50:00,42.75,42.77,42.72,42.73,4800.0,42.5098,42.5296,42.4799,42.4899,4800.0
2012-08-31 10:55:00,42.73,42.8,42.73,42.75,5800.0,42.4899,42.5595,42.4899,42.5098,5800.0
2012-08-31 11:00:00,42.75,42.85,42.75,42.85,3400.0,42.5098,42.6092,42.5098,42.6092,3400.0
2012-08-31 11:05:00,42.86,42.86,42.71,42.74,5700.0,42.6191,42.6191,42.47,42.4998,5700.0
2012-08-31 11:10:00,42.75,42.79,42.75,42.79,1500.0,42.5098,42.5495,42.5098,42.5495,1500.0
2012-08-31 11:15:00,42.78,42.82,42.78,42.82,300.0,42.5396,42.5794,42.5396,42.5794,300.0
2012-08-31 11:20:00,42.85,42.86,42.83,42.84,6400.0,42.6092,42.6191,42.5893,42.5992,6400.0
2012-08-31 11:25:00,42.84,42.84,42.75,42.75,1600.0,42.5992,42.5992,42.5098,42.5098,1600.0
2012-08-31 11:30:00,42.75,42.77,42.72,42.77,1400.0,42.5098,42.5296,42.4799,42.5296,1400.0
2012-08-31 11:35:00,42.75,42.79,42.75,42.78,1100.0,42.5098,42.5495,42.5098,42.5396,1100.0
2012-08-31 11:40:00,42.78,42.78,42.74,42.77,800.0,42.5396,42.5396,42.4998,42.5296,800.0
2012-08-31 11:45:00,42.76,42.76,42.7,42.7,1200.0,42.5197,42.5197,42.46,42.46,1200.0
2012-08-31 11:50:00,42.72,42.72,42.72,42.72,100.0,42.4799,42.4799,42.4799,42.4799,100.0
2012-08-31 11:55:00,42.7,42.7,42.68,42.69,1200.0,42.46,42.46,42.4401,42.4501,1200.0
2012-08-31 12:00:00,42.7,42.7,42.7,42.7,300.0,42.46,42.46,42.46,42.46,300.0
2012-08-31 12:05:00,42.67,42.68,42.64,42.64,1200.0,42.4302,42.4401,42.4004,42.4004,1200.0
2012-08-31 12:10:00,42.62,42.62,42.47,42.53,5200.0,42.3805,42.3805,42.2313,42.291,5200.0
2012-08-31 12:15:00,42.53,42.58,42.51,42.58,1100.0,42.291,42.3407,42.2711,42.3407,1100.0
2012-08-31 12:20:00,42.54,42.58,42.49,42.53,1900.0,42.3009,42.3407,42.2512,42.291,1900.0
2012-08-31 12:25:00,42.5,42.53,42.5,42.52,500.0,42.2612,42.291,42.2612,42.281,500.0
2012-08-31 12:30:00,42.5,42.55,42.49,42.55,800.0,42.2612,42.3109,42.2512,42.3109,800.0
2012-08-31 12:35:00,42.55,42.55,42.44,42.47,1700.0,42.3109,42.3109,42.2015,42.2313,1700.0
2012-08-31 12:40:00,42.45,42.46,42.45,42.46,300.0,42.2114,42.2214,42.2114,42.2214,300.0
2012-08-31 12:45:00,42.47,42.47,42.47,42.47,100.0,42.2313,42.2313,42.2313,42.2313,100.0
2012-08-31 12:50:00,42.46,42.47,42.41,42.47,2500.0,42.2214,42.2313,42.1717,42.2313,2500.0
2012-08-31 12:55:00,42.47,42.48,42.46,42.46,500.0,42.2313,42.2413,42.2214,42.2214,500.0
2012-08-31 13:00:00,42.46,42.47,42.46,42.47,200.0,42.2214,42.2313,42.2214,42.2313,200.0
2012-08-31 13:05:00,42.45,42.45,42.41,42.41,1100.0,42.2114,42.2114,42.1717,42.1717,1100.0
2012-08-31 13:10:00,42.37,42.37,42.3,42.31,2100.0,42.1319,42.1319,42.0623,42.0722,2100.0
2012-08-31 13:15:00,42.34,42.34,42.26,42.26,700.0,42.1021,42.1021,42.0225,42.0225,700.0
2012-08-31 13:20:00,42.26,42.26,42.24,42.25,900.0,42.0225,42.0225,42.0026,42.0126,900.0
2012-08-31 13:25:00,42.27,42.28,42.24,42.28,500.0,42.0325,42.0424,42.0026,42.0424,500.0
2012-08-31 13:30:00,42.27,42.28,42.25,42.26,800.0,42.0325,42.0424,42.0126,42.0225,800.0
2012-08-31 13:35:00,42.26,42.37,42.25,42.37,3700.0,42.0225,42.1319,42.0126,42.1319,3700.0
2012-08-31 13:40:00,42.37,42.4,42.35,42.37,1400.0,42.1319,42.1617,42.112,42.1319,1400.0
2012-08-31 13:45:00,42.37,42.37,42.37,42.37,0.0,42.1319,42.1319,42.1319,42.1319,0.0
2012-08-31 13:50:00,42.36,42.53,42.36,42.53,3900.0,42.1219,42.291,42.1219,42.291,3900.0
2012-08-31 13:55:00,42.48,42.48,42.38,42.39,2600.0,42.2413,42.2413,42.1418,42.1518,2600.0
2012-08-31 14:00:00,42.43,42.45,42.37,42.39,3200.0,42.1916,42.2114,42.1319,42.1518,3200.0
2012-08-31 14:05:00,42.37,42.37,42.37,42.37,100.0,42.1319,42.1319,42.1319,42.1319,100.0
2012-08-31 14:10:00,42.39,42.39,42.37,42.38,400.0,42.1518,42.1518,42.1319,42.1418,400.0
2012-08-31 14:15:00,42.38,42.43,42.38,42.43,3300.0,42.1418,42.1916,42.1418,42.1916,3300.0
2012-08-31 14:20:00,42.39,42.41,42.37,42.37,300.0,42.1518,42.1717,42.1319,42.1319,300.0
2012-08-31 14:25:00,42.37,42.44,42.37,42.39,2900.0,42.1319,42.2015,42.1319,42.1518,2900.0
2012-08-31 14:30:00,42.4,42.42,42.35,42.35,2900.0,42.1617,42.1816,42.112,42.112,2900.0
2012-08-31 14:35:00,42.36,42.4,42.36,42.4,400.0,42.1219,42.1617,42.1219,42.1617,400.0
2012-08-31 14:40:00,42.37,42.41,42.34,42.34,1900.0,42.1319,42.1717,42.1021,42.1021,1900.0
2012-08-31 14:45:00,42.35,42.37,42.34,42.37,1400.0,42.112,42.1319,42.1021,42.1319,1400.0
2012-08-31 14:50:00,42.39,42.43,42.37,42.37,2100.0,42.1518,42.1916,42.1319,42.1319,2100.0
2012-08-31 14:55:00,42.37,42.37,42.37,42.37,300.0,42.1319,42.1319,42.1319,42.1319,300.0
2012-08-31 15:00:00,42.37,42.39,42.32,42.33,1100.0,42.1319,42.1518,42.0822,42.0921,1100.0
2012-08-31 15:05:00,42.38,42.4,42.37,42.37,1900.0,42.1418,42.1617,42.1319,42.1319,1900.0
2012-08-31 15:10:00,42.37,42.4,42.37,42.39,1200.0,42.1319,42.1617,42.1319,42.1518,1200.0
2012-08-31 15:15:00,42.38,42.42,42.36,42.4,2800.0,42.1418,42.1816,42.1219,42.1617,2800.0
2012-08-31 15:20:00,42.42,42.43,42.4,42.41,1900.0,42.1816,42.1916,42.1617,42.1717,1900.0
2012-08-31 15:25:00,42.42,42.42,42.33,42.35,5000.0,42.1816,42.1816,42.0921,42.112,5000.0
2012-08-31 15:30:00,42.36,42.37,42.3,42.31,3500.0,42.1219,42.1319,42.0623,42.0722,3500.0
2012-08-31 15:35:00,42.34,42.38,42.34,42.36,5600.0,42.1021,42.1418,42.1021,42.1219,5600.0
2012-08-31 15:40:00,42.35,42.39,42.32,42.32,3700.0,42.112,42.1518,42.0822,42.0822,3700.0
2012-08-31 15:45:00,42.33,42.49,42.33,42.49,12400.0,42.0921,42.2512,42.0921,42.2512,12400.0
2012-08-31 15:50:00,42.49,42.66,42.45,42.62,5400.0,42.2512,42.4203,42.2114,42.3805,5400.0
2012-08-31 15:55:00,42.65,42.72,42.62,42.7,32000.0,42.4103,42.4799,42.3805,42.46,32000.0
2012-09-04 09:30:00,42.44,42.68,42.44,42.56,14600.0,42.2015,42.4401,42.2015,42.3208,14600.0
2012-09-04 09:35:00,42.62,42.62,42.59,42.59,600.0,42.3805,42.3805,42.3507,42.3507,600.0
2012-09-04 09:40:00,42.55,42.56,42.51,42.56,1300.0,42.3109,42.3208,42.2711,42.3208,1300.0
2012-09-04 09:45:00,42.5,42.5,42.46,42.48,300.0,42.2612,42.2612,42.2214,42.2413,300.0
2012-09-04 09:50:00,42.62,42.83,42.62,42.83,1900.0,42.3805,42.5893,42.3805,42.5893,1900.0
2012-09-04 09:55:00,42.85,42.85,42.81,42.84,1200.0,42.6092,42.6092,42.5694,42.5992,1200.0
2012-09-04 10:00:00,42.81,42.81,42.73,42.77,4800.0,42.5694,42.5694,42.4899,42.5296,4800.0
2012-09-04 10:05:00,42.81,42.81,42.54,42.54,2200.0,42.5694,42.5694,42.3009,42.3009,2200.0
2012-09-04 10:10:00,42.58,42.58,42.48,42.56,1100.0,42.3407,42.3407,42.2413,42.3208,1100.0
2012-09-04 10:15:00,42.53,42.56,42.49,42.49,1500.0,42.291,42.3208,42.2512,42.2512,1500.0
2012-09-04 10:20:00,42.48,42.48,42.48,42.48,100.0,42.2413,42.2413,42.2413,42.2413,100.0
2012-09-04 10:25:00,42.52,42.53,42.42,42.44,1100.0,42.281,42.291,42.1816,42.2015,1100.0
2012-09-04 10:30:00,42.44,42.51,42.37,42.51,1000.0,42.2015,42.2711,42.1319,42.2711,1000.0
2012-09-04 10:35:00,42.48,42.62,42.47,42.6,2400.0,42.2413,42.3805,42.2313,42.3606,2400.0
2012-09-04 10:40:00,42.6,42.6,42.53,42.53,1700.0,42.3606,42.3606,42.291,42.291,1700.0
2012-09-04 10:45:00,42.49,42.5,42.46,42.46,800.0,42.2512,42.2612,42.2214,42.2214,800.0
2012-09-04 10:50:00,42.47,42.61,42.47,42.58,1700.0,42.2313,42.3705,42.2313,42.3407,1700.0
2012-09-04 10:55:00,42.55,42.55,42.41,42.42,1600.0,42.3109,42.3109,42.1717,42.1816,1600.0
2012-09-04 11:00:00,42.47,42.6,42.45,42.6,600.0,42.2313,42.3606,42.2114,42.3606,600.0
2012-09-04 11:05:00,42.6,42.61,42.57,42.57,1500.0,42.3606,42.3705,42.3308,42.3308,1500.0
2012-09-04 11:10:00,42.59,42.66,42.58,42.66,2700.0,42.3507,42.4203,42.3407,42.4203,2700.0
2012-09-04 11:15:00,42.66,42.72,42.65,42.72,600.0,42.4203,42.4799,42.4103,42.4799,600.0
2012-09-04 11:20:00,42.71,42.76,42.71,42.76,700.0,42.47,42.5197,42.47,42.5197,700.0
2012-09-04 11:25:00,42.78,42.78,42.75,42.76,1800.0,42.5396,42.5396,42.5098,42.5197,1800.0
2012-09-04 11:30:00,42.74,42.77,42.73,42.77,600.0,42.4998,42.5296,42.4899,42.5296,600.0
2012-09-04 11:35:00,42.74,42.77,42.72,42.77,600.0,42.4998,42.5296,42.4799,42.5296,600.0
2012-09-04 11:40:00,42.78,42.82,42.76,42.81,2000.0,42.5396,42.5794,42.5197,42.5694,2000.0
2012-09-04 11:45:00,42.82,42.82,42.81,42.82,2000.0,42.5794,42.5794,42.5694,42.5794,2000.0
2012-09-04 11:50:00,42.82,42.85,42.82,42.84,3200.0,42.5794,42.6092,42.5794,42.5992,3200.0
2012-09-04 11:55:00,42.85,42.9,42.85,42.88,1300.0,42.6092,42.6589,42.6092,42.639,1300.0
2012-09-04 12:00:00,42.82,42.84,42.78,42.78,1600.0,42.5794,42.5992,42.5396,42.5396,1600.0
2012-09-04 12:05:00,42.78,42.78,42.78,42.78,0.0,42.5396,42.5396,42.5396,42.5396,0.0
2012-09-04 12:10:00,42.81,42.88,42.8,42.87,2000.0,42.5694,42.639,42.5595,42.6291,2000.0
2012-09-04 12:15:00,42.87,42.88,42.87,42.88,300.0,42.6291,42.639,42.6291,42.639,300.0
2012-09-04 12:20:00,42.88,42.94,42.87,42.87,4500.0,42.639,42.6987,42.6291,42.6291,4500.0
2012-09-04 12:25:00,42.84,42.84,42.79,42.82,1200.0,42.5992,42.5992,42.5495,42.5794,1200.0
2012-09-04 12:30:00,42.86,42.96,42.86,42.96,900.0,42.6191,42.7186,42.6191,42.7186,900.0
2012-09-04 12:35:00,42.96,43.18,42.96,43.12,3000.0,42.7186,42.9373,42.7186,42.8777,3000.0
2012-09-04 12:40:00,43.12,43.22,43.12,43.2,1500.0,42.8777,42.9771,42.8777,42.9572,1500.0
2012-09-04 12:45:00,43.19,43.19,43.06,43.12,2100.0,42.9473,42.9473,42.818,42.8777,2100.0
2012-09-04 12:50:00,43.12,43.12,43.11,43.12,300.0,42.8777,42.8777,42.8677,42.8777,300.0
2012-09-04 12:55:00,43.12,43.37,43.12,43.37,17300.0,42.8777,43.1263,42.8777,43.1263,17300.0
2012-09-04 13:00:00,43.36,43.41,43.36,43.41,700.0,43.1163,43.166,43.1163,43.166,700.0
2012-09-04 13:05:00,43.37,43.4,43.34,43.36,1800.0,43.1263,43.1561,43.0964,43.1163,1800.0
2012-09-04 13:10:00,43.33,43.33,43.31,43.31,300.0,43.0865,43.0865,43.0666,43.0666,300.0
2012-09-04 13:15:00,43.31,43.35,43.27,43.34,1900.0,43.0666,43.1064,43.0268,43.0964,1900.0
2012-09-04 13:20:00,43.29,43.34,43.29,43.32,1400.0,43.0467,43.0964,43.0467,43.0766,1400.0
2012-09-04 13:25:00,43.32,43.32,43.31,43.31,300.0,43.0766,43.0766,43.0666,43.0666,300.0
2012-09-04 13:30:00,43.34,43.41,43.34,43.38,1100.0,43.0964,43.166,43.0964,43.1362,1100.0
2012-09-04 13:35:00,43.38,43.41,43.38,43.41,1300.0,43.1362,43.166,43.1362,43.166,1300.0
2012-09-04 13:40:00,43.42,43.5,43.38,43.49,1600.0,43.176,43.2555,43.1362,43.2456,1600.0
2012-09-04 13:45:00,43.5,43.5,43.37,43.37,3400.0,43.2555,43.2555,43.1263,43.1263,3400.0
2012-09-04 13:50:00,43.37,43.44,43.37,43.44,600.0,43.1263,43.1959,43.1263,43.1959,600.0
2012-09-04 13:55:00,43.44,43.44,43.44,43.44,0.0,43.1959,43.1959,43.1959,43.1959,0.0
2012-09-04 14:00:00,43.5,43.5,43.5,43.5,100.0,43.2555,43.2555,43.2555,43.2555,100.0
2012-09-04 14:05:00,43.49,43.69,43.48,43.69,6300.0,43.2456,43.4445,43.2357,43.4445,6300.0
2012-09-04 14:10:00,43.7,43.75,43.7,43.75,2700.0,43.4544,43.5041,43.4544,43.5041,2700.0
2012-09-04 14:15:00,43.76,43.86,43.74,43.86,1600.0,43.5141,43.6135,43.4942,43.6135,1600.0
2012-09-04 14:20:00,43.86,43.96,43.86,43.88,2300.0,43.6135,43.713,43.6135,43.6334,2300.0
2012-09-04 14:25:00,43.87,44.02,43.86,44.02,1300.0,43.6235,43.7726,43.6135,43.7726,1300.0
2012-09-04 14:30:00,44.03,44.3,44.02,44.3,3700.0,43.7826,44.051,43.7726,44.051,3700.0
2012-09-04 14:35:00,44.33,44.41,44.25,44.3,5100.0,44.0809,44.1604,44.0013,44.051,5100.0
2012-09-04 14:40:00,44.3,44.3,44.2,44.28,3800.0,44.051,44.051,43.9516,44.0312,3800.0
2012-09-04 14:45:00,44.3,44.31,44.26,44.31,1400.0,44.051,44.061,44.0113,44.061,1400.0
2012-09-04 14:50:00,44.31,44.31,44.22,44.22,1600.0,44.061,44.061,43.9715,43.9715,1600.0
2012-09-04 14:55:00,44.26,44.3,44.24,44.3,1600.0,44.0113,44.051,43.9914,44.051,1600.0
2012-09-04 15:00:00,44.29,44.29,44.21,44.26,900.0,44.0411,44.0411,43.9615,44.0113,900.0
2012-09-04 15:05:00,44.26,44.42,44.25,44.39,6400.0,44.0113,44.1704,44.0013,44.1405,6400.0
2012-09-04 15:10:00,44.41,44.42,44.24,44.26,5300.0,44.1604,44.1704,43.9914,44.0113,5300.0
2012-09-04 15:15:00,44.26,44.37,44.25,44.31,3500.0,44.0113,44.1207,44.0013,44.061,3500.0
2012-09-04 15:20:00,44.28,44.48,44.26,44.43,3100.0,44.0312,44.23,44.0113,44.1803,3100.0
2012-09-04 15:25:00,44.43,44.61,44.41,44.61,7900.0,44.1803,44.3593,44.1604,44.3593,7900.0
2012-09-04 15:30:00,44.6,44.6,44.39,44.51,2700.0,44.3494,44.3494,44.1405,44.2599,2700.0
2012-09-04 15:35:00,44.5,44.52,44.4,44.45,4000.0,44.2499,44.2698,44.1505,44.2002,4000.0
2012-09-04 15:40:00,44.47,44.57,44.42,44.42,6300.0,44.2201,44.3195,44.1704,44.1704,6300.0
2012-09-04 15:45:00,44.39,44.43,44.32,44.41,9000.0,44.1405,44.1803,44.0709,44.1604,9000.0
2012-09-04 15:50:00,44.41,44.44,44.36,44.4,4300.0,44.1604,44.1903,44.1107,44.1505,4300.0
2012-09-04 15:55:00,44.4,44.49,44.39,44.43,21200.0,44.1505,44.24,44.1405,44.1803,21200.0
2012-09-05 09:30:00,44.21,44.56,44.21,44.42,7600.0,43.9615,44.3096,43.9615,44.1704,7600.0
2012-09-05 09:35:00,44.45,44.46,44.4,44.4,400.0,44.2002,44.2101,44.1505,44.1505,400.0
2012-09-05 09:40:00,44.33,44.33,44.26,44.26,400.0,44.0809,44.0809,44.0113,44.0113,400.0
2012-09-05 09:45:00,44.33,44.33,44.3,44.33,700.0,44.0809,44.0809,44.051,44.0809,700.0
2012-09-05 09:50:00,44.3,44.33,44.3,44.31,500.0,44.051,44.0809,44.051,44.061,500.0
2012-09-05 09:55:00,44.33,44.49,44.33,44.4,4100.0,44.0809,44.24,44.0809,44.1505,4100.0
2012-09-05 10:00:00,44.4,44.48,44.39,44.41,1700.0,44.1505,44.23,44.1405,44.1604,1700.0
2012-09-05 10:05:00,44.36,44.41,44.32,44.41,1200.0,44.1107,44.1604,44.0709,44.1604,1200.0
2012-09-05 10:10:00,44.42,44.43,44.25,44.33,3400.0,44.1704,44.1803,44.0013,44.0809,3400.0
2012-09-05 10:15:00,44.39,44.45,44.37,44.37,1600.0,44.1405,44.2002,44.1207,44.1207,1600.0
2012-09-05 10:20:00,44.35,44.42,44.35,44.4,1000.0,44.1008,44.1704,44.1008,44.1505,1000.0
2012-09-05 10:25:00,44.4,44.45,44.39,44.44,2500.0,44.1505,44.2002,44.1405,44.1903,2500.0
2012-09-05 10:30:00,44.45,44.49,44.39,44.42,4800.0,44.2002,44.24,44.1405,44.1704,4800.0
2012-09-05 10:35:00,44.41,44.5,44.37,44.43,17500.0,44.1604,44.2499,44.1207,44.1803,17500.0
2012-09-05 10:40:00,44.43,44.44,44.39,44.42,1500.0,44.1803,44.1903,44.1405,44.1704,1500.0
2012-09-05 10:45:00,44.44,44.45,44.38,44.4,1700.0,44.1903,44.2002,44.1306,44.1505,1700.0
2012-09-05 10:50:00,44.39,44.4,44.34,44.34,1200.0,44.1405,44.1505,44.0908,44.0908,1200.0
2012-09-05 10:55:00,44.31,44.36,44.27,44.27,1900.0,44.061,44.1107,44.0212,44.0212,1900.0
2012-09-05 11:00:00,44.24,44.25,44.24,44.25,900.0,43.9914,44.0013,43.9914,44.0013,900.0
2012-09-05 11:05:00,44.25,44.35,44.25,44.35,1300.0,44.0013,44.1008,44.0013,44.1008,1300.0
2012-09-05 11:10:00,44.38,44.4,44.34,44.38,1200.0,44.1306,44.1505,44.0908,44.1306,1200.0
2012-09-05 11:15:00,44.38,44.38,44.38,44.38,500.0,44.1306,44.1306,44.1306,44.1306,500.0
2012-09-05 11:20:00,44.4,44.44,44.39,44.41,2100.0,44.1505,44.1903,44.1405,44.1604,2100.0
2012-09-05 11:25:00,44.39,44.39,44.36,44.36,400.0,44.1405,44.1405,44.1107,44.1107,400.0
2012-09-05 11:30:00,44.43,44.45,44.43,44.43,2100.0,44.1803,44.2002,44.1803,44.1803,2100.0
2012-09-05 11:35:00,44.43,44.43,44.43,44.43,100.0,44.1803,44.1803,44.1803,44.1803,100.0
2012-09-05 11:40:00,44.44,44.44,44.41,44.42,2300.0,44.1903,44.1903,44.1604,44.1704,2300.0
2012-09-05 11:45:00,44.38,44.43,44.38,44.38,600.0,44.1306,44.1803,44.1306,44.1306,600.0
2012-09-05 11:50:00,44.4,44.43,44.36,44.39,1400.0,44.1505,44.1803,44.1107,44.1405,1400.0
2012-09-05 11:55:00,44.39,44.39,44.39,44.39,0.0,44.1405,44.1405,44.1405,44.1405,0.0
2012-09-05 12:00:00,44.37,44.37,44.33,44.35,1000.0,44.1207,44.1207,44.0809,44.1008,1000.0
2012-09-05 12:05:00,44.35,44.45,44.35,44.44,4200.0,44.1008,44.2002,44.1008,44.1903,4200.0
2012-09-05 12:10:00,44.41,44.41,44.38,44.38,1800.0,44.1604,44.1604,44.1306,44.1306,1800.0
2012-09-05 12:15:00,44.36,44.49,44.36,44.45,5000.0,44.1107,44.24,44.1107,44.2002,5000.0
2012-09-05 12:20:00,44.42,44.42,44.41,44.41,400.0,44.1704,44.1704,44.1604,44.1604,400.0
2012-09-05 12:25:00,44.39,44.43,44.39,44.43,900.0,44.1405,44.1803,44.1405,44.1803,900.0
2012-09-05 12:30:00,44.4,44.4,44.4,44.4,300.0,44.1505,44.1505,44.1505,44.1505,300.0
2012-09-05 12:35:00,44.37,44.4,44.33,44.4,1300.0,44.1207,44.1505,44.0809,44.1505,1300.0
2012-09-05 12:40:00,44.39,44.41,44.39,44.41,400.0,44.1405,44.1604,44.1405,44.1604,400.0
2012-09-05 12:45:00,44.41,44.41,44.39,44.39,1200.0,44.1604,44.1604,44.1405,44.1405,1200.0
2012-09-05 12:50:00,44.39,44.39,44.33,44.35,700.0,44.1405,44.1405,44.0809,44.1008,700.0
2012-09-05 12:55:00,44.33,44.33,44.33,44.33,100.0,44.0809,44.0809,44.0809,44.0809,100.0
2012-09-05 13:00:00,44.3,44.3,44.3,44.3,100.0,44.051,44.051,44.051,44.051,100.0
2012-09-05 13:05:00,44.31,44.31,44.3,44.3,1000.0,44.061,44.061,44.051,44.051,1000.0
2012-09-05 13:10:00,44.26,44.26,44.18,44.21,3200.0,44.0113,44.0113,43.9317,43.9615,3200.0
2012-09-05 13:15:00,44.25,44.27,44.25,44.27,600.0,44.0013,44.0212,44.0013,44.0212,600.0
2012-09-05 13:20:00,44.23,44.33,44.19,44.33,4300.0,43.9814,44.0809,43.9417,44.0809,4300.0
2012-09-05 13:25:00,44.34,44.34,44.29,44.29,300.0,44.0908,44.0908,44.0411,44.0411,300.0
2012-09-05 13:30:00,44.26,44.26,44.22,44.22,300.0,44.0113,44.0113,43.9715,43.9715,300.0
2012-09-05 13:35:00,44.22,44.22,44.17,44.17,200.0,43.9715,43.9715,43.9218,43.9218,200.0
2012-09-05 13:40:00,44.21,44.21,44.21,44.21,200.0,43.9615,43.9615,43.9615,43.9615,200.0
2012-09-05 13:45:00,44.16,44.2,44.15,44.15,1300.0,43.9118,43.9516,43.9019,43.9019,1300.0
2012-09-05 13:50:00,44.23,44.26,44.21,44.21,700.0,43.9814,44.0113,43.9615,43.9615,700.0
2012-09-05 13:55:00,44.27,44.3,44.27,44.29,300.0,44.0212,44.051,44.0212,44.0411,300.0
2012-09-05 14:00:00,44.34,44.34,44.26,44.26,1000.0,44.0908,44.0908,44.0113,44.0113,1000.0
2012-09-05 14:05:00,44.29,44.3,44.29,44.3,500.0,44.0411,44.051,44.0411,44.051,500.0
2012-09-05 14:10:00,44.31,44.31,44.25,44.25,1000.0,44.061,44.061,44.0013,44.0013,1000.0
2012-09-05 14:15:00,44.29,44.33,44.29,44.33,2000.0,44.0411,44.0809,44.0411,44.0809,2000.0
2012-09-05 14:20:00,44.34,44.38,44.33,44.38,1800.0,44.0908,44.1306,44.0809,44.1306,1800.0
2012-09-05 14:25:00,44.39,44.4,44.39,44.4,2700.0,44.1405,44.1505,44.1405,44.1505,2700.0
2012-09-05 14:30:00,44.39,44.4,44.36,44.39,1700.0,44.1405,44.1505,44.1107,44.1405,1700.0
2012-09-05 14:35:00,44.39,44.4,44.39,44.39,1100.0,44.1405,44.1505,44.1405,44.1405,1100.0
2012-09-05 14:40:00,44.39,44.4,44.39,44.4,1000.0,44.1405,44.1505,44.1405,44.1505,1000.0
2012-09-05 14:45:00,44.4,44.4,44.38,44.38,400.0,44.1505,44.1505,44.1306,44.1306,400.0
2012-09-05 14:50:00,44.39,44.4,44.38,44.39,900.0,44.1405,44.1505,44.1306,44.1405,900.0
2012-09-05 14:55:00,44.38,44.39,44.33,44.33,3200.0,44.1306,44.1405,44.0809,44.0809,3200.0
2012-09-05 15:00:00,44.33,44.33,44.29,44.31,900.0,44.0809,44.0809,44.0411,44.061,900.0
2012-09-05 15:05:00,44.32,44.32,44.25,44.25,1700.0,44.0709,44.0709,44.0013,44.0013,1700.0
2012-09-05 15:10:00,44.22,44.25,44.18,44.18,5700.0,43.9715,44.0013,43.9317,43.9317,5700.0
2012-09-05 15:15:00,44.19,44.2,44.12,44.14,5000.0,43.9417,43.9516,43.8721,43.8919,5000.0
2012-09-05 15:20:00,44.17,44.19,44.15,44.15,1100.0,43.9218,43.9417,43.9019,43.9019,1100.0
2012-09-05 15:25:00,44.17,44.18,44.15,44.18,800.0,43.9218,43.9317,43.9019,43.9317,800.0
2012-09-05 15:30:00,44.16,44.17,44.13,44.15,5900.0,43.9118,43.9218,43.882,43.9019,5900.0
2012-09-05 15:35:00,44.13,44.13,44.03,44.1,6600.0,43.882,43.882,43.7826,43.8522,6600.0
2012-09-05 15:40:00,44.08,44.15,44.08,44.12,2400.0,43.8323,43.9019,43.8323,43.8721,2400.0
2012-09-05 15:45:00,44.08,44.11,43.96,44.04,5200.0,43.8323,43.8621,43.713,43.7925,5200.0
2012-09-05 15:50:00,44.04,44.07,43.99,44.0,4000.0,43.7925,43.8223,43.7428,43.7527,4000.0
2012-09-05 15:55:00,43.97,44.05,43.97,44.04,15200.0,43.7229,43.8024,43.7229,43.7925,15200.0
2012-09-06 09:30:00,44.26,44.47,43.99,44.47,3400.0,44.0308,44.2397,43.7621,44.2397,3400.0
2012-09-06 09:35:00,44.49,44.73,44.49,44.68,700.0,44.2596,44.4983,44.2596,44.4486,700.0
2012-09-06 09:40:00,44.68,44.68,44.51,44.57,2700.0,44.4486,44.4486,44.2795,44.3391,2700.0
2012-09-06 09:45:00,44.55,44.6,44.37,44.54,6500.0,44.3192,44.369,44.1402,44.3093,6500.0
2012-09-06 09:50:00,44.51,44.52,44.38,44.38,2800.0,44.2795,44.2894,44.1501,44.1501,2800.0
2012-09-06 09:55:00,44.38,44.43,44.38,44.38,1100.0,44.1501,44.1999,44.1501,44.1501,1100.0
2012-09-06 10:00:00,44.4,44.45,44.31,44.37,3000.0,44.17,44.2198,44.0805,44.1402,3000.0
2012-09-06 10:05:00,44.35,44.39,44.16,44.16,6700.0,44.1203,44.1601,43.9313,43.9313,6700.0
2012-09-06 10:10:00,44.19,44.2,44.17,44.2,1300.0,43.9611,43.9711,43.9412,43.9711,1300.0
2012-09-06 10:15:00,44.21,44.33,44.21,44.33,900.0,43.981,44.1004,43.981,44.1004,900.0
2012-09-06 10:20:00,44.3,44.38,44.3,44.33,2800.0,44.0705,44.1501,44.0705,44.1004,2800.0
2012-09-06 10:25:00,44.35,44.4,44.35,44.4,700.0,44.1203,44.17,44.1203,44.17,700.0
2012-09-06 10:30:00,44.45,44.48,44.45,44.47,700.0,44.2198,44.2496,44.2198,44.2397,700.0
2012-09-06 10:35:00,44.49,44.68,44.49,44.66,13100.0,44.2596,44.4486,44.2596,44.4287,13100.0
2012-09-06 10:40:00,44.64,44.74,44.61,44.68,1900.0,44.4088,44.5083,44.3789,44.4486,1900.0
2012-09-06 10:45:00,44.67,44.75,44.65,44.67,2500.0,44.4386,44.5182,44.4187,44.4386,2500.0
2012-09-06 10:50:00,44.72,44.73,44.72,44.73,300.0,44.4884,44.4983,44.4884,44.4983,300.0
2012-09-06 10:55:00,44.79,44.93,44.78,44.93,1300.0,44.558,44.6973,44.5481,44.6973,1300.0
2012-09-06 11:00:00,44.94,44.97,44.9,44.9,1500.0,44.7072,44.7371,44.6674,44.6674,1500.0
2012-09-06 11:05:00,44.91,44.91,44.91,44.91,500.0,44.6774,44.6774,44.6774,44.6774,500.0
2012-09-06 11:10:00,44.96,45.0,44.96,44.98,1500.0,44.7271,44.7669,44.7271,44.747,1500.0
2012-09-06 11:15:00,44.97,44.98,44.9,44.93,2800.0,44.7371,44.747,44.6674,44.6973,2800.0
2012-09-06 11:20:00,44.89,44.93,44.88,44.88,4200.0,44.6575,44.6973,44.6475,44.6475,4200.0
2012-09-06 11:25:00,44.88,44.89,44.84,44.85,2200.0,44.6475,44.6575,44.6077,44.6177,2200.0
2012-09-06 11:30:00,44.88,44.9,44.88,44.9,1100.0,44.6475,44.6674,44.6475,44.6674,1100.0
2012-09-06 11:35:00,44.9,44.9,44.9,44.9,3400.0,44.6674,44.6674,44.6674,44.6674,3400.0
2012-09-06 11:40:00,44.95,45.0,44.95,44.96,1500.0,44.7172,44.7669,44.7172,44.7271,1500.0
2012-09-06 11:45:00,45.0,45.02,44.99,44.99,400.0,44.7669,44.7868,44.757,44.757,400.0
2012-09-06 11:50:00,45.0,45.0,44.95,44.95,800.0,44.7669,44.7669,44.7172,44.7172,800.0
2012-09-06 11:55:00,44.95,45.0,44.95,44.97,1000.0,44.7172,44.7669,44.7172,44.7371,1000.0
2012-09-06 12:00:00,44.99,45.03,44.99,45.03,1100.0,44.757,44.7968,44.757,44.7968,1100.0
2012-09-06 12:05:00,45.04,45.04,44.86,44.91,5000.0,44.8067,44.8067,44.6276,44.6774,5000.0
2012-09-06 12:10:00,44.93,44.99,44.92,44.96,1100.0,44.6973,44.757,44.6873,44.7271,1100.0
2012-09-06 12:15:00,45.0,45.01,44.99,45.0,900.0,44.7669,44.7769,44.757,44.7669,900.0
2012-09-06 12:20:00,44.99,45.0,44.98,45.0,800.0,44.757,44.7669,44.747,44.7669,800.0
2012-09-06 12:25:00,44.96,44.96,44.95,44.95,700.0,44.7271,44.7271,44.7172,44.7172,700.0
2012-09-06 12:30:00,44.94,44.94,44.92,44.93,500.0,44.7072,44.7072,44.6873,44.6973,500.0
2012-09-06 12:35:00,44.95,44.97,44.94,44.96,1300.0,44.7172,44.7371,44.7072,44.7271,1300.0
2012-09-06 12:40:00,44.96,44.96,44.96,44.96,100.0,44.7271,44.7271,44.7271,44.7271,100.0
2012-09-06 12:45:00,44.97,44.97,44.97,44.97,100.0,44.7371,44.7371,44.7371,44.7371,100.0
2012-09-06 12:50:00,44.95,44.99,44.95,44.99,1200.0,44.7172,44.757,44.7172,44.757,1200.0
2012-09-06 12:55:00,44.96,44.98,44.96,44.98,1000.0,44.7271,44.747,44.7271,44.747,1000.0
2012-09-06 13:00:00,44.98,44.98,44.96,44.96,200.0,44.747,44.747,44.7271,44.7271,200.0
2012-09-06 13:05:00,44.96,44.96,44.96,44.96,0.0,44.7271,44.7271,44.7271,44.7271,0.0
2012-09-06 13:10:00,44.98,44.99,44.98,44.99,1300.0,44.747,44.757,44.747,44.757,1300.0
2012-09-06 13:15:00,45.0,45.0,44.98,45.0,1900.0,44.7669,44.7669,44.747,44.7669,1900.0
2012-09-06 13:20:00,45.0,45.0,45.0,45.0,600.0,44.7669,44.7669,44.7669,44.7669,600.0
2012-09-06 13:25:00,45.0,45.0,44.99,45.0,2100.0,44.7669,44.7669,44.757,44.7669,2100.0
2012-09-06 13:30:00,45.0,45.0,45.0,45.0,200.0,44.7669,44.7669,44.7669,44.7669,200.0
2012-09-06 13:35:00,44.99,45.09,44.99,45.07,12000.0,44.757,44.8565,44.757,44.8366,12000.0
2012-09-06 13:40:00,45.07,45.08,45.03,45.06,1900.0,44.8366,44.8465,44.7968,44.8266,1900.0
2012-09-06 13:45:00,45.07,45.07,45.06,45.07,1100.0,44.8366,44.8366,44.8266,44.8366,1100.0
2012-09-06 13:50:00,45.11,45.17,45.11,45.16,2300.0,44.8763,44.936,44.8763,44.9261,2300.0
2012-09-06 13:55:00,45.14,45.16,45.14,45.16,2100.0,44.9062,44.9261,44.9062,44.9261,2100.0
2012-09-06 14:00:00,45.15,45.15,45.12,45.12,400.0,44.9161,44.9161,44.8863,44.8863,400.0
2012-09-06 14:05:00,45.1,45.12,45.03,45.07,1000.0,44.8664,44.8863,44.7968,44.8366,1000.0
2012-09-06 14:10:00,45.06,45.12,45.05,45.1,1700.0,44.8266,44.8863,44.8167,44.8664,1700.0
2012-09-06 14:15:00,45.11,45.13,45.11,45.12,300.0,44.8763,44.8962,44.8763,44.8863,300.0
2012-09-06 14:20:00,45.17,45.19,45.15,45.15,1600.0,44.936,44.9559,44.9161,44.9161,1600.0
2012-09-06 14:25:00,45.14,45.17,45.14,45.16,700.0,44.9062,44.936,44.9062,44.9261,700.0
2012-09-06 14:30:00,45.15,45.16,45.15,45.16,500.0,44.9161,44.9261,44.9161,44.9261,500.0
2012-09-06 14:35:00,45.15,45.15,45.13,45.15,1000.0,44.9161,44.9161,44.8962,44.9161,1000.0
2012-09-06 14:40:00,45.16,45.18,45.14,45.17,2200.0,44.9261,44.946,44.9062,44.936,2200.0
2012-09-06 14:45:00,45.19,45.2,45.18,45.2,1500.0,44.9559,44.9659,44.946,44.9659,1500.0
2012-09-06 14:50:00,45.19,45.19,45.16,45.19,2000.0,44.9559,44.9559,44.9261,44.9559,2000.0
2012-09-06 14:55:00,45.19,45.2,45.09,45.09,2900.0,44.9559,44.9659,44.8565,44.8565,2900.0
2012-09-06 15:00:00,45.09,45.12,45.09,45.09,900.0,44.8565,44.8863,44.8565,44.8565,900.0
2012-09-06 15:05:00,45.13,45.19,45.13,45.18,3400.0,44.8962,44.9559,44.8962,44.946,3400.0
2012-09-06 15:10:00,45.19,45.2,45.1,45.12,4600.0,44.9559,44.9659,44.8664,44.8863,4600.0
2012-09-06 15:15:00,45.08,45.15,45.08,45.15,2400.0,44.8465,44.9161,44.8465,44.9161,2400.0
2012-09-06 15:20:00,45.12,45.15,45.12,45.14,3100.0,44.8863,44.9161,44.8863,44.9062,3100.0
2012-09-06 15:25:00,45.13,45.14,45.12,45.13,1600.0,44.8962,44.9062,44.8863,44.8962,1600.0
2012-09-06 15:30:00,45.14,45.2,45.14,45.16,4200.0,44.9062,44.9659,44.9062,44.9261,4200.0
2012-09-06 15:35:00,45.16,45.16,45.11,45.11,1800.0,44.9261,44.9261,44.8763,44.8763,1800.0
2012-09-06 15:40:00,45.11,45.17,45.11,45.13,2000.0,44.8763,44.936,44.8763,44.8962,2000.0
2012-09-06 15:45:00,45.14,45.17,45.13,45.15,3700.0,44.9062,44.936,44.8962,44.9161,3700.0
2012-09-06 15:50:00,45.15,45.15,45.09,45.13,4000.0,44.9161,44.9161,44.8565,44.8962,4000.0
2012-09-06 15:55:00,45.11,45.15,45.1,45.15,12800.0,44.8763,44.9161,44.8664,44.9161,12800.0
2012-09-07 09:30:00,45.28,45.28,45.06,45.2,3400.0,45.0455,45.0455,44.8266,44.9659,3400.0
2012-09-07 09:35:00,45.14,45.23,45.13,45.23,600.0,44.9062,44.9957,44.8962,44.9957,600.0
2012-09-07 09:40:00,45.23,45.23,45.23,45.23,0.0,44.9957,44.9957,44.9957,44.9957,0.0
2012-09-07 09:45:00,45.21,45.22,44.77,44.98,5400.0,44.9758,44.9858,44.5381,44.747,5400.0
2012-09-07 09:50:00,45.03,45.03,44.89,44.95,1000.0,44.7968,44.7968,44.6575,44.7172,1000.0
2012-09-07 09:55:00,45.01,45.05,44.94,45.05,1000.0,44.7769,44.8167,44.7072,44.8167,1000.0
2012-09-07 10:00:00,44.89,45.0,44.89,45.0,800.0,44.6575,44.7669,44.6575,44.7669,800.0
2012-09-07 10:05:00,45.0,45.0,44.97,45.0,4800.0,44.7669,44.7669,44.7371,44.7669,4800.0
2012-09-07 10:10:00,45.0,45.0,44.96,45.0,1800.0,44.7669,44.7669,44.7271,44.7669,1800.0
2012-09-07 10:15:00,44.91,44.95,44.91,44.95,400.0,44.6774,44.7172,44.6774,44.7172,400.0
2012-09-07 10:20:00,45.0,45.0,44.96,45.0,1700.0,44.7669,44.7669,44.7271,44.7669,1700.0
2012-09-07 10:25:00,44.99,45.01,44.96,45.0,2500.0,44.757,44.7769,44.7271,44.7669,2500.0
2012-09-07 10:30:00,44.99,45.0,44.94,45.0,4500.0,44.757,44.7669,44.7072,44.7669,4500.0
2012-09-07 10:35:00,45.0,45.03,44.99,45.02,2800.0,44.7669,44.7968,44.757,44.7868,2800.0
2012-09-07 10:40:00,45.02,45.03,44.98,44.98,2300.0,44.7868,44.7968,44.747,44.747,2300.0
2012-09-07 10:45:00,45.0,45.0,44.98,44.98,800.0,44.7669,44.7669,44.747,44.747,800.0
2012-09-07 10:50:00,45.0,45.0,45.0,45.0,3300.0,44.7669,44.7669,44.7669,44.7669,3300.0
2012-09-07 10:55:00,45.0,45.0,44.95,44.96,2900.0,44.7669,44.7669,44.7172,44.7271,2900.0
2012-09-07 11:00:00,44.95,44.98,44.93,44.94,1300.0,44.7172,44.747,44.6973,44.7072,1300.0
2012-09-07 11:05:00,44.95,44.97,44.94,44.97,1100.0,44.7172,44.7371,44.7072,44.7371,1100.0
2012-09-07 11:10:00,44.95,45.0,44.95,45.0,1600.0,44.7172,44.7669,44.7172,44.7669,1600.0
2012-09-07 11:15:00,45.0,45.0,44.96,44.96,1300.0,44.7669,44.7669,44.7271,44.7271,1300.0
2012-09-07 11:20:00,44.92,44.92,44.92,44.92,400.0,44.6873,44.6873,44.6873,44.6873,400.0
2012-09-07 11:25:00,44.88,44.89,44.88,44.89,700.0,44.6475,44.6575,44.6475,44.6575,700.0
2012-09-07 11:30:00,44.89,44.89,44.84,44.84,200.0,44.6575,44.6575,44.6077,44.6077,200.0
2012-09-07 11:35:00,44.81,44.89,44.81,44.88,1800.0,44.5779,44.6575,44.5779,44.6475,1800.0
2012-09-07 11:40:00,44.91,44.91,44.85,44.88,300.0,44.6774,44.6774,44.6177,44.6475,300.0
2012-09-07 11:45:00,44.88,44.88,44.88,44.88,100.0,44.6475,44.6475,44.6475,44.6475,100.0
2012-09-07 11:50:00,44.91,44.93,44.88,44.93,600.0,44.6774,44.6973,44.6475,44.6973,600.0
2012-09-07 11:55:00,44.92,44.94,44.9,44.91,1200.0,44.6873,44.7072,44.6674,44.6774,1200.0
2012-09-07 12:00:00,44.91,44.91,44.89,44.9,1400.0,44.6774,44.6774,44.6575,44.6674,1400.0
2012-09-07 12:05:00,44.92,44.97,44.91,44.97,1200.0,44.6873,44.7371,44.6774,44.7371,1200.0
2012-09-07 12:10:00,44.94,44.94,44.91,44.91,800.0,44.7072,44.7072,44.6774,44.6774,800.0
2012-09-07 12:15:00,44.9,44.9,44.87,44.9,1100.0,44.6674,44.6674,44.6376,44.6674,1100.0
2012-09-07 12:20:00,44.9,44.91,44.89,44.91,300.0,44.6674,44.6774,44.6575,44.6774,300.0
2012-09-07 12:25:00,44.9,44.9,44.9,44.9,200.0,44.6674,44.6674,44.6674,44.6674,200.0
2012-09-07 12:30:00,44.9,44.9,44.9,44.9,0.0,44.6674,44.6674,44.6674,44.6674,0.0
2012-09-07 12:35:00,44.9,44.99,44.9,44.95,700.0,44.6674,44.757,44.6674,44.7172,700.0
2012-09-07 12:40:00,44.95,44.96,44.92,44.96,800.0,44.7172,44.7271,44.6873,44.7271,800.0
2012-09-07 12:45:00,44.96,45.0,44.93,44.93,1600.0,44.7271,44.7669,44.6973,44.6973,1600.0
2012-09-07 12:50:00,44.99,45.0,44.95,44.96,2100.0,44.757,44.7669,44.7172,44.7271,2100.0
2012-09-07 12:55:00,44.96,44.96,44.96,44.96,100.0,44.7271,44.7271,44.7271,44.7271,100.0
2012-09-07 13:00:00,44.96,45.0,44.96,45.0,800.0,44.7271,44.7669,44.7271,44.7669,800.0
2012-09-07 13:05:00,44.95,45.0,44.93,44.95,2400.0,44.7172,44.7669,44.6973,44.7172,2400.0
2012-09-07 13:10:00,45.0,45.0,44.94,44.96,600.0,44.7669,44.7669,44.7072,44.7271,600.0
2012-09-07 13:15:00,44.95,44.98,44.9,44.9,2900.0,44.7172,44.747,44.6674,44.6674,2900.0
2012-09-07 13:20:00,44.93,44.99,44.92,44.96,1200.0,44.6973,44.757,44.6873,44.7271,1200.0
2012-09-07 13:25:00,44.92,44.92,44.92,44.92,200.0,44.6873,44.6873,44.6873,44.6873,200.0
2012-09-07 13:30:00,44.9,44.97,44.89,44.94,800.0,44.6674,44.7371,44.6575,44.7072,800.0
2012-09-07 13:35:00,44.94,44.95,44.92,44.93,1600.0,44.7072,44.7172,44.6873,44.6973,1600.0
2012-09-07 13:40:00,44.96,44.99,44.94,44.94,800.0,44.7271,44.757,44.7072,44.7072,800.0
2012-09-07 13:45:00,44.98,45.0,44.97,44.98,500.0,44.747,44.7669,44.7371,44.747,500.0
2012-09-07 13:50:00,44.97,44.98,44.93,44.94,1000.0,44.7371,44.747,44.6973,44.7072,1000.0
2012-09-07 13:55:00,44.94,44.96,44.9,44.91,7000.0,44.7072,44.7271,44.6674,44.6774,7000.0
2012-09-07 14:00:00,44.94,44.94,44.94,44.94,100.0,44.7072,44.7072,44.7072,44.7072,100.0
2012-09-07 14:05:00,44.94,44.94,44.93,44.93,900.0,44.7072,44.7072,44.6973,44.6973,900.0
2012-09-07 14:10:00,44.93,44.96,44.88,44.88,900.0,44.6973,44.7271,44.6475,44.6475,900.0
2012-09-07 14:15:00,44.9,44.93,44.88,44.93,900.0,44.6674,44.6973,44.6475,44.6973,900.0
2012-09-07 14:20:00,44.95,44.95,44.89,44.9,500.0,44.7172,44.7172,44.6575,44.6674,500.0
2012-09-07 14:25:00,44.92,44.94,44.86,44.87,1400.0,44.6873,44.7072,44.6276,44.6376,1400.0
2012-09-07 14:30:00,44.84,44.86,44.81,44.86,600.0,44.6077,44.6276,44.5779,44.6276,600.0
2012-09-07 14:35:00,44.83,44.87,44.82,44.87,700.0,44.5978,44.6376,44.5879,44.6376,700.0
2012-09-07 14:40:00,44.85,44.86,44.78,44.86,2200.0,44.6177,44.6276,44.5481,44.6276,2200.0
2012-09-07 14:45:00,44.82,44.86,44.78,44.8,1500.0,44.5879,44.6276,44.5481,44.568,1500.0
2012-09-07 14:50:00,44.8,44.84,44.78,44.84,800.0,44.568,44.6077,44.5481,44.6077,800.0
2012-09-07 14:55:00,44.82,44.83,44.74,44.74,1000.0,44.5879,44.5978,44.5083,44.5083,1000.0
2012-09-07 15:00:00,44.75,44.8,44.75,44.79,800.0,44.5182,44.568,44.5182,44.558,800.0
2012-09-07 15:05:00,44.79,44.8,44.74,44.78,1300.0,44.558,44.568,44.5083,44.5481,1300.0
2012-09-07 15:10:00,44.73,44.76,44.72,44.76,1900.0,44.4983,44.5282,44.4884,44.5282,1900.0
2012-09-07 15:15:00,44.76,44.8,44.76,44.8,300.0,44.5282,44.568,44.5282,44.568,300.0
2012-09-07 15:20:00,44.78,44.82,44.71,44.71,1300.0,44.5481,44.5879,44.4784,44.4784,1300.0
2012-09-07 15:25:00,44.71,44.77,44.69,44.73,2500.0,44.4784,44.5381,44.4585,44.4983,2500.0
2012-09-07 15:30:00,44.77,44.78,44.7,44.78,2200.0,44.5381,44.5481,44.4685,44.5481,2200.0
2012-09-07 15:35:00,44.76,44.8,44.71,44.71,500.0,44.5282,44.568,44.4784,44.4784,500.0
2012-09-07 15:40:00,44.73,44.78,44.72,44.78,1400.0,44.4983,44.5481,44.4884,44.5481,1400.0
2012-09-07 15:45:00,44.76,44.84,44.76,44.84,1900.0,44.5282,44.6077,44.5282,44.6077,1900.0
2012-09-07 15:50:00,44.81,44.85,44.76,44.76,3500.0,44.5779,44.6177,44.5282,44.5282,3500.0
2012-09-07 15:55:00,44.76,44.81,44.71,44.81,8200.0,44.5282,44.5779,44.4784,44.5779,8200.0
2012-09-10 09:30:00,44.71,44.85,44.49,44.85,1100.0,44.4784,44.6177,44.2596,44.6177,1100.0
2012-09-10 09:35:00,44.67,44.67,44.61,44.62,500.0,44.4386,44.4386,44.3789,44.3889,500.0
2012-09-10 09:40:00,44.64,44.8,44.57,44.57,4900.0,44.4088,44.568,44.3391,44.3391,4900.0
2012-09-10 09:45:00,44.59,44.82,44.57,44.82,7800.0,44.359,44.5879,44.3391,44.5879,7800.0
2012-09-10 09:50:00,44.96,44.96,44.73,44.73,1800.0,44.7271,44.7271,44.4983,44.4983,1800.0
2012-09-10 09:55:00,44.77,44.92,44.77,44.91,800.0,44.5381,44.6873,44.5381,44.6774,800.0
2012-09-10 10:00:00,44.92,44.98,44.86,44.98,2800.0,44.6873,44.747,44.6276,44.747,2800.0
2012-09-10 10:05:00,44.96,44.98,44.85,44.91,1500.0,44.7271,44.747,44.6177,44.6774,1500.0
2012-09-10 10:10:00,44.92,45.01,44.92,44.96,1000.0,44.6873,44.7769,44.6873,44.7271,1000.0
2012-09-10 10:15:00,44.88,44.98,44.88,44.98,2000.0,44.6475,44.747,44.6475,44.747,2000.0
2012-09-10 10:20:00,45.03,45.09,45.01,45.09,700.0,44.7968,44.8565,44.7769,44.8565,700.0
2012-09-10 10:25:00,45.05,45.07,44.94,45.07,1400.0,44.8167,44.8366,44.7072,44.8366,1400.0
2012-09-10 10:30:00,45.04,45.04,44.95,44.95,500.0,44.8067,44.8067,44.7172,44.7172,500.0
2012-09-10 10:35:00,44.95,44.95,44.88,44.91,600.0,44.7172,44.7172,44.6475,44.6774,600.0
2012-09-10 10:40:00,44.93,44.93,44.92,44.92,500.0,44.6973,44.6973,44.6873,44.6873,500.0
2012-09-10 10:45:00,44.89,44.96,44.89,44.96,200.0,44.6575,44.7271,44.6575,44.7271,200.0
2012-09-10 10:50:00,44.92,44.93,44.9,44.9,700.0,44.6873,44.6973,44.6674,44.6674,700.0
2012-09-10 10:55:00,44.9,44.96,44.9,44.93,1000.0,44.6674,44.7271,44.6674,44.6973,1000.0
2012-09-10 11:00:00,44.95,44.95,44.95,44.95,200.0,44.7172,44.7172,44.7172,44.7172,200.0
2012-09-10 11:05:00,44.95,45.05,44.95,45.05,11200.0,44.7172,44.8167,44.7172,44.8167,11200.0
2012-09-10 11:10:00,45.03,45.03,45.03,45.03,500.0,44.7968,44.7968,44.7968,44.7968,500.0
2012-09-10 11:15:00,45.04,45.09,45.02,45.05,1000.0,44.8067,44.8565,44.7868,44.8167,1000.0
2012-09-10 11:20:00,45.09,45.09,45.08,45.08,200.0,44.8565,44.8565,44.8465,44.8465,200.0
2012-09-10 11:25:00,45.08,45.08,45.08,45.08,100.0,44.8465,44.8465,44.8465,44.8465,100.0
2012-09-10 11:30:00,45.07,45.07,45.07,45.07,100.0,44.8366,44.8366,44.8366,44.8366,100.0
2012-09-10 11:35:00,45.03,45.11,44.87,44.89,10000.0,44.7968,44.8763,44.6376,44.6575,10000.0
2012-09-10 11:40:00,44.95,44.95,44.89,44.91,400.0,44.7172,44.7172,44.6575,44.6774,400.0
2012-09-10 11:45:00,44.95,44.95,44.91,44.91,400.0,44.7172,44.7172,44.6774,44.6774,400.0
2012-09-10 11:50:00,44.92,44.93,44.92,44.93,400.0,44.6873,44.6973,44.6873,44.6973,400.0
2012-09-10 11:55:00,44.9,44.92,44.89,44.89,600.0,44.6674,44.6873,44.6575,44.6575,600.0
2012-09-10 12:00:00,44.88,44.88,44.88,44.88,100.0,44.6475,44.6475,44.6475,44.6475,100.0
2012-09-10 12:05:00,44.87,44.88,44.87,44.88,200.0,44.6376,44.6475,44.6376,44.6475,200.0
2012-09-10 12:10:00,44.84,44.86,44.84,44.86,300.0,44.6077,44.6276,44.6077,44.6276,300.0
2012-09-10 12:15:00,44.86,44.86,44.86,44.86,0.0,44.6276,44.6276,44.6276,44.6276,0.0
2012-09-10 12:20:00,44.85,44.85,44.75,44.75,1200.0,44.6177,44.6177,44.5182,44.5182,1200.0
2012-09-10 12:25:00,44.75,44.75,44.75,44.75,0.0,44.5182,44.5182,44.5182,44.5182,0.0
2012-09-10 12:30:00,44.77,44.82,44.73,44.73,600.0,44.5381,44.5879,44.4983,44.4983,600.0
2012-09-10 12:35:00,44.75,44.76,44.75,44.76,700.0,44.5182,44.5282,44.5182,44.5282,700.0
2012-09-10 12:40:00,44.78,44.79,44.75,44.75,1100.0,44.5481,44.558,44.5182,44.5182,1100.0
2012-09-10 12:45:00,44.74,44.77,44.74,44.76,2700.0,44.5083,44.5381,44.5083,44.5282,2700.0
2012-09-10 12:50:00,44.74,44.75,44.73,44.74,500.0,44.5083,44.5182,44.4983,44.5083,500.0
2012-09-10 12:55:00,44.73,44.74,44.71,44.74,1600.0,44.4983,44.5083,44.4784,44.5083,1600.0
2012-09-10 13:00:00,44.7,44.76,44.7,44.76,700.0,44.4685,44.5282,44.4685,44.5282,700.0
2012-09-10 13:05:00,44.8,44.83,44.78,44.81,800.0,44.568,44.5978,44.5481,44.5779,800.0
2012-09-10 13:10:00,44.82,44.82,44.82,44.82,400.0,44.5879,44.5879,44.5879,44.5879,400.0
2012-09-10 13:15:00,44.83,44.85,44.83,44.83,600.0,44.5978,44.6177,44.5978,44.5978,600.0
2012-09-10 13:20:00,44.85,44.88,44.85,44.88,200.0,44.6177,44.6475,44.6177,44.6475,200.0
2012-09-10 13:25:00,44.87,44.87,44.87,44.87,100.0,44.6376,44.6376,44.6376,44.6376,100.0
2012-09-10 13:30:00,44.93,44.93,44.9,44.9,200.0,44.6973,44.6973,44.6674,44.6674,200.0
2012-09-10 13:35:00,44.9,44.9,44.9,44.9,0.0,44.6674,44.6674,44.6674,44.6674,0.0
2012-09-10 13:40:00,44.83,44.83,44.82,44.82,400.0,44.5978,44.5978,44.5879,44.5879,400.0
2012-09-10 13:45:00,44.82,44.82,44.82,44.82,0.0,44.5879,44.5879,44.5879,44.5879,0.0
2012-09-10 13:50:00,44.84,44.84,44.79,44.84,400.0,44.6077,44.6077,44.558,44.6077,400.0
2012-09-10 13:55:00,44.84,44.84,44.84,44.84,0.0,44.6077,44.6077,44.6077,44.6077,0.0
2012-09-10 14:00:00,44.84,44.84,44.84,44.84,0.0,44.6077,44.6077,44.6077,44.6077,0.0
2012-09-10 14:05:00,44.79,44.79,44.78,44.78,400.0,44.558,44.558,44.5481,44.5481,400.0
2012-09-10 14:10:00,44.82,44.82,44.82,44.82,500.0,44.5879,44.5879,44.5879,44.5879,500.0
2012-09-10 14:15:00,44.82,44.82,44.82,44.82,0.0,44.5879,44.5879,44.5879,44.5879,0.0
2012-09-10 14:20:00,44.82,44.82,44.82,44.82,0.0,44.5879,44.5879,44.5879,44.5879,0.0
2012-09-10 14:25:00,44.81,44.81,44.73,44.75,1100.0,44.5779,44.5779,44.4983,44.5182,1100.0
2012-09-10 14:30:00,44.75,44.78,44.75,44.78,200.0,44.5182,44.5481,44.5182,44.5481,200.0
2012-09-10 14:35:00,44.77,44.77,44.6,44.6,2100.0,44.5381,44.5381,44.369,44.369,2100.0
2012-09-10 14:40:00,44.62,44.64,44.55,44.64,1900.0,44.3889,44.4088,44.3192,44.4088,1900.0
2012-09-10 14:45:00,44.64,44.68,44.64,44.67,900.0,44.4088,44.4486,44.4088,44.4386,900.0
2012-09-10 14:50:00,44.69,44.7,44.65,44.65,700.0,44.4585,44.4685,44.4187,44.4187,700.0
2012-09-10 14:55:00,44.65,44.71,44.65,44.71,1100.0,44.4187,44.4784,44.4187,44.4784,1100.0
2012-09-10 15:00:00,44.65,44.67,44.64,44.65,900.0,44.4187,44.4386,44.4088,44.4187,900.0
2012-09-10 15:05:00,44.64,44.72,44.64,44.72,1000.0,44.4088,44.4884,44.4088,44.4884,1000.0
2012-09-10 15:10:00,44.68,44.68,44.64,44.64,200.0,44.4486,44.4486,44.4088,44.4088,200.0
2012-09-10 15:15:00,44.63,44.63,44.59,44.61,900.0,44.3988,44.3988,44.359,44.3789,900.0
2012-09-10 15:20:00,44.59,44.65,44.58,44.65,1000.0,44.359,44.4187,44.3491,44.4187,1000.0
2012-09-10 15:25:00,44.67,44.68,44.67,44.68,200.0,44.4386,44.4486,44.4386,44.4486,200.0
2012-09-10 15:30:00,44.63,44.63,44.56,44.59,1500.0,44.3988,44.3988,44.3292,44.359,1500.0
2012-09-10 15:35:00,44.58,44.59,44.52,44.56,1400.0,44.3491,44.359,44.2894,44.3292,1400.0
2012-09-10 15:40:00,44.51,44.56,44.5,44.51,2400.0,44.2795,44.3292,44.2695,44.2795,2400.0
2012-09-10 15:45:00,44.53,44.69,44.53,44.67,10300.0,44.2994,44.4585,44.2994,44.4386,10300.0
2012-09-10 15:50:00,44.66,44.76,44.63,44.67,4900.0,44.4287,44.5282,44.3988,44.4386,4900.0
2012-09-10 15:55:00,44.71,44.83,44.71,44.83,32200.0,44.4784,44.5978,44.4784,44.5978,32200.0
2012-09-11 09:30:00,44.76,44.8,44.52,44.61,3100.0,44.5282,44.568,44.2894,44.3789,3100.0
2012-09-11 09:35:00,44.5,44.55,44.5,44.5,700.0,44.2695,44.3192,44.2695,44.2695,700.0
2012-09-11 09:40:00,44.46,44.46,44.46,44.46,100.0,44.2297,44.2297,44.2297,44.2297,100.0
2012-09-11 09:45:00,44.46,44.46,44.46,44.46,0.0,44.2297,44.2297,44.2297,44.2297,0.0
2012-09-11 09:50:00,44.67,44.79,44.67,44.74,7500.0,44.4386,44.558,44.4386,44.5083,7500.0
2012-09-11 09:55:00,44.73,44.8,44.72,44.77,1100.0,44.4983,44.568,44.4884,44.5381,1100.0
2012-09-11 10:00:00,44.78,44.88,44.76,44.76,2500.0,44.5481,44.6475,44.5282,44.5282,2500.0
2012-09-11 10:05:00,44.73,44.76,44.72,44.76,2900.0,44.4983,44.5282,44.4884,44.5282,2900.0
2012-09-11 10:10:00,44.79,44.82,44.77,44.79,800.0,44.558,44.5879,44.5381,44.558,800.0
2012-09-11 10:15:00,44.8,44.86,44.8,44.86,700.0,44.568,44.6276,44.568,44.6276,700.0
2012-09-11 10:20:00,44.85,44.85,44.82,44.83,1300.0,44.6177,44.6177,44.5879,44.5978,1300.0
2012-09-11 10:25:00,44.81,44.81,44.81,44.81,300.0,44.5779,44.5779,44.5779,44.5779,300.0
2012-09-11 10:30:00,44.76,44.79,44.76,44.79,500.0,44.5282,44.558,44.5282,44.558,500.0
2012-09-11 10:35:00,44.88,44.88,44.88,44.88,300.0,44.6475,44.6475,44.6475,44.6475,300.0
2012-09-11 10:40:00,44.9,44.96,44.9,44.92,1700.0,44.6674,44.7271,44.6674,44.6873,1700.0
2012-09-11 10:45:00,44.91,44.91,44.91,44.91,100.0,44.6774,44.6774,44.6774,44.6774,100.0
2012-09-11 10:50:00,44.94,44.95,44.89,44.89,700.0,44.7072,44.7172,44.6575,44.6575,700.0
2012-09-11 10:55:00,44.92,44.94,44.92,44.94,300.0,44.6873,44.7072,44.6873,44.7072,300.0
2012-09-11 11:00:00,44.96,44.96,44.94,44.94,1100.0,44.7271,44.7271,44.7072,44.7072,1100.0
2012-09-11 11:05:00,44.94,44.98,44.92,44.92,1400.0,44.7072,44.747,44.6873,44.6873,1400.0
2012-09-11 11:10:00,44.94,44.98,44.94,44.95,500.0,44.7072,44.747,44.7072,44.7172,500.0
2012-09-11 11:15:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-09-11 11:20:00,44.99,45.13,44.98,45.07,7800.0,44.757,44.8962,44.747,44.8366,7800.0
2012-09-11 11:25:00,45.07,45.07,45.01,45.03,1300.0,44.8366,44.8366,44.7769,44.7968,1300.0
2012-09-11 11:30:00,45.03,45.03,45.03,45.03,200.0,44.7968,44.7968,44.7968,44.7968,200.0
2012-09-11 11:35:00,45.03,45.03,45.03,45.03,0.0,44.7968,44.7968,44.7968,44.7968,0.0
2012-09-11 11:40:00,45.06,45.06,45.0,45.0,500.0,44.8266,44.8266,44.7669,44.7669,500.0
2012-09-11 11:45:00,44.96,44.96,44.89,44.91,4300.0,44.7271,44.7271,44.6575,44.6774,4300.0
2012-09-11 11:50:00,44.87,44.95,44.85,44.95,2600.0,44.6376,44.7172,44.6177,44.7172,2600.0
2012-09-11 11:55:00,44.94,44.94,44.94,44.94,100.0,44.7072,44.7072,44.7072,44.7072,100.0
2012-09-11 12:00:00,44.97,44.97,44.94,44.94,200.0,44.7371,44.7371,44.7072,44.7072,200.0
2012-09-11 12:05:00,44.94,44.94,44.94,44.94,0.0,44.7072,44.7072,44.7072,44.7072,0.0
2012-09-11 12:10:00,44.94,44.94,44.86,44.86,600.0,44.7072,44.7072,44.6276,44.6276,600.0
2012-09-11 12:15:00,44.85,44.89,44.85,44.87,600.0,44.6177,44.6575,44.6177,44.6376,600.0
2012-09-11 12:20:00,44.83,44.9,44.83,44.87,1000.0,44.5978,44.6674,44.5978,44.6376,1000.0
2012-09-11 12:25:00,44.83,44.87,44.83,44.87,500.0,44.5978,44.6376,44.5978,44.6376,500.0
2012-09-11 12:30:00,44.87,44.87,44.83,44.86,800.0,44.6376,44.6376,44.5978,44.6276,800.0
2012-09-11 12:35:00,44.86,44.86,44.86,44.86,0.0,44.6276,44.6276,44.6276,44.6276,0.0
2012-09-11 12:40:00,44.86,44.9,44.86,44.89,1300.0,44.6276,44.6674,44.6276,44.6575,1300.0
2012-09-11 12:45:00,44.91,44.94,44.9,44.94,600.0,44.6774,44.7072,44.6674,44.7072,600.0
2012-09-11 12:50:00,44.97,44.97,44.95,44.96,700.0,44.7371,44.7371,44.7172,44.7271,700.0
2012-09-11 12:55:00,44.96,44.96,44.96,44.96,0.0,44.7271,44.7271,44.7271,44.7271,0.0
2012-09-11 13:00:00,44.96,44.96,44.96,44.96,0.0,44.7271,44.7271,44.7271,44.7271,0.0
2012-09-11 13:05:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-09-11 13:10:00,44.98,44.98,44.95,44.98,600.0,44.747,44.747,44.7172,44.747,600.0
2012-09-11 13:15:00,44.96,45.0,44.96,44.98,1800.0,44.7271,44.7669,44.7271,44.747,1800.0
2012-09-11 13:20:00,44.99,44.99,44.94,44.96,700.0,44.757,44.757,44.7072,44.7271,700.0
2012-09-11 13:25:00,45.0,45.0,45.0,45.0,100.0,44.7669,44.7669,44.7669,44.7669,100.0
2012-09-11 13:30:00,45.0,45.0,45.0,45.0,0.0,44.7669,44.7669,44.7669,44.7669,0.0
2012-09-11 13:35:00,44.94,45.0,44.94,45.0,200.0,44.7072,44.7669,44.7072,44.7669,200.0
2012-09-11 13:40:00,45.0,45.0,44.97,45.0,1200.0,44.7669,44.7669,44.7371,44.7669,1200.0
2012-09-11 13:45:00,45.0,45.0,44.97,44.98,2300.0,44.7669,44.7669,44.7371,44.747,2300.0
2012-09-11 13:50:00,44.95,44.99,44.95,44.96,900.0,44.7172,44.757,44.7172,44.7271,900.0
2012-09-11 13:55:00,45.0,45.0,44.97,45.0,500.0,44.7669,44.7669,44.7371,44.7669,500.0
2012-09-11 14:00:00,45.0,45.0,45.0,45.0,0.0,44.7669,44.7669,44.7669,44.7669,0.0
2012-09-11 14:05:00,44.97,44.97,44.93,44.93,200.0,44.7371,44.7371,44.6973,44.6973,200.0
2012-09-11 14:10:00,44.91,44.91,44.88,44.89,500.0,44.6774,44.6774,44.6475,44.6575,500.0
2012-09-11 14:15:00,44.88,44.95,44.88,44.94,1900.0,44.6475,44.7172,44.6475,44.7072,1900.0
2012-09-11 14:20:00,44.97,45.0,44.96,44.96,1200.0,44.7371,44.7669,44.7271,44.7271,1200.0
2012-09-11 14:25:00,44.97,44.99,44.91,44.92,900.0,44.7371,44.757,44.6774,44.6873,900.0
2012-09-11 14:30:00,44.92,44.92,44.92,44.92,100.0,44.6873,44.6873,44.6873,44.6873,100.0
2012-09-11 14:35:00,44.89,44.93,44.87,44.93,2700.0,44.6575,44.6973,44.6376,44.6973,2700.0
2012-09-11 14:40:00,44.9,44.9,44.88,44.89,1000.0,44.6674,44.6674,44.6475,44.6575,1000.0
2012-09-11 14:45:00,44.81,44.83,44.81,44.81,1900.0,44.5779,44.5978,44.5779,44.5779,1900.0
2012-09-11 14:50:00,44.81,44.9,44.81,44.88,2800.0,44.5779,44.6674,44.5779,44.6475,2800.0
2012-09-11 14:55:00,44.89,44.91,44.89,44.89,1100.0,44.6575,44.6774,44.6575,44.6575,1100.0
2012-09-11 15:00:00,44.92,44.92,44.9,44.9,500.0,44.6873,44.6873,44.6674,44.6674,500.0
2012-09-11 15:05:00,44.91,44.97,44.87,44.93,4600.0,44.6774,44.7371,44.6376,44.6973,4600.0
2012-09-11 15:10:00,44.96,44.98,44.95,44.95,1800.0,44.7271,44.747,44.7172,44.7172,1800.0
2012-09-11 15:15:00,44.95,44.95,44.91,44.91,300.0,44.7172,44.7172,44.6774,44.6774,300.0
2012-09-11 15:20:00,44.94,44.94,44.88,44.88,1000.0,44.7072,44.7072,44.6475,44.6475,1000.0
2012-09-11 15:25:00,44.88,44.89,44.86,44.86,900.0,44.6475,44.6575,44.6276,44.6276,900.0
2012-09-11 15:30:00,44.85,44.95,44.85,44.95,2900.0,44.6177,44.7172,44.6177,44.7172,2900.0
2012-09-11 15:35:00,44.94,44.95,44.93,44.94,2300.0,44.7072,44.7172,44.6973,44.7072,2300.0
2012-09-11 15:40:00,44.9,44.91,44.89,44.89,3600.0,44.6674,44.6774,44.6575,44.6575,3600.0
2012-09-11 15:45:00,44.9,45.0,44.9,44.97,10000.0,44.6674,44.7669,44.6674,44.7371,10000.0
2012-09-11 15:50:00,45.0,45.0,44.92,44.98,5800.0,44.7669,44.7669,44.6873,44.747,5800.0
2012-09-11 15:55:00,44.97,45.0,44.97,45.0,42000.0,44.7371,44.7669,44.7371,44.7669,42000.0
2012-09-12 09:30:00,45.46,45.46,44.8,45.1,8800.0,45.2245,45.2245,44.568,44.8664,8800.0
2012-09-12 09:35:00,45.24,45.24,45.12,45.18,900.0,45.0057,45.0057,44.8863,44.946,900.0
2012-09-12 09:40:00,45.19,45.25,45.19,45.25,500.0,44.9559,45.0156,44.9559,45.0156,500.0
2012-09-12 09:45:00,45.34,45.34,45.3,45.3,200.0,45.1052,45.1052,45.0654,45.0654,200.0
2012-09-12 09:50:00,45.27,45.29,45.24,45.24,700.0,45.0355,45.0554,45.0057,45.0057,700.0
2012-09-12 09:55:00,45.18,45.21,45.18,45.21,200.0,44.946,44.9758,44.946,44.9758,200.0
2012-09-12 10:00:00,45.22,45.34,45.16,45.2,7100.0,44.9858,45.1052,44.9261,44.9659,7100.0
2012-09-12 10:05:00,45.16,45.24,45.12,45.18,3700.0,44.9261,45.0057,44.8863,44.946,3700.0
2012-09-12 10:10:00,45.18,45.25,45.18,45.19,4200.0,44.946,45.0156,44.946,44.9559,4200.0
2012-09-12 10:15:00,45.24,45.25,45.21,45.24,1500.0,45.0057,45.0156,44.9758,45.0057,1500.0
2012-09-12 10:20:00,45.21,45.25,45.21,45.25,900.0,44.9758,45.0156,44.9758,45.0156,900.0
2012-09-12 10:25:00,45.22,45.23,45.19,45.23,1600.0,44.9858,44.9957,44.9559,44.9957,1600.0
2012-09-12 10:30:00,45.19,45.19,45.14,45.19,2800.0,44.9559,44.9559,44.9062,44.9559,2800.0
2012-09-12 10:35:00,45.19,45.19,45.18,45.18,1300.0,44.9559,44.9559,44.946,44.946,1300.0
2012-09-12 10:40:00,45.13,45.2,45.13,45.17,1300.0,44.8962,44.9659,44.8962,44.936,1300.0
2012-09-12 10:45:00,45.18,45.19,45.14,45.19,600.0,44.946,44.9559,44.9062,44.9559,600.0
2012-09-12 10:50:00,45.17,45.25,45.17,45.25,1400.0,44.936,45.0156,44.936,45.0156,1400.0
2012-09-12 10:55:00,45.25,45.25,45.16,45.17,4400.0,45.0156,45.0156,44.9261,44.936,4400.0
2012-09-12 11:00:00,45.24,45.25,45.21,45.22,4100.0,45.0057,45.0156,44.9758,44.9858,4100.0
2012-09-12 11:05:00,45.22,45.22,45.21,45.21,1200.0,44.9858,44.9858,44.9758,44.9758,1200.0
2012-09-12 11:10:00,45.22,45.25,45.22,45.23,1500.0,44.9858,45.0156,44.9858,44.9957,1500.0
2012-09-12 11:15:00,45.23,45.25,45.22,45.23,2200.0,44.9957,45.0156,44.9858,44.9957,2200.0
2012-09-12 11:20:00,45.22,45.26,45.22,45.25,6300.0,44.9858,45.0256,44.9858,45.0156,6300.0
2012-09-12 11:25:00,45.27,45.29,45.23,45.25,1800.0,45.0355,45.0554,44.9957,45.0156,1800.0
2012-09-12 11:30:00,45.25,45.25,45.24,45.25,4500.0,45.0156,45.0156,45.0057,45.0156,4500.0
2012-09-12 11:35:00,45.24,45.25,45.21,45.21,1100.0,45.0057,45.0156,44.9758,44.9758,1100.0
2012-09-12 11:40:00,45.2,45.2,45.19,45.19,300.0,44.9659,44.9659,44.9559,44.9559,300.0
2012-09-12 11:45:00,45.19,45.25,45.19,45.23,2100.0,44.9559,45.0156,44.9559,44.9957,2100.0
2012-09-12 11:50:00,45.21,45.23,45.18,45.19,1100.0,44.9758,44.9957,44.946,44.9559,1100.0
2012-09-12 11:55:00,45.21,45.23,45.2,45.2,2600.0,44.9758,44.9957,44.9659,44.9659,2600.0
2012-09-12 12:00:00,45.2,45.24,45.2,45.21,300.0,44.9659,45.0057,44.9659,44.9758,300.0
2012-09-12 12:05:00,45.23,45.24,45.21,45.24,1000.0,44.9957,45.0057,44.9758,45.0057,1000.0
2012-09-12 12:10:00,45.22,45.23,45.2,45.21,900.0,44.9858,44.9957,44.9659,44.9758,900.0
2012-09-12 12:15:00,45.23,45.25,45.22,45.25,1500.0,44.9957,45.0156,44.9858,45.0156,1500.0
2012-09-12 12:20:00,45.25,45.25,45.22,45.22,600.0,45.0156,45.0156,44.9858,44.9858,600.0
2012-09-12 12:25:00,45.24,45.25,45.21,45.23,1300.0,45.0057,45.0156,44.9758,44.9957,1300.0
2012-09-12 12:30:00,45.23,45.23,45.23,45.23,400.0,44.9957,44.9957,44.9957,44.9957,400.0
2012-09-12 12:35:00,45.21,45.25,45.21,45.22,900.0,44.9758,45.0156,44.9758,44.9858,900.0
2012-09-12 12:40:00,45.22,45.23,45.18,45.2,1300.0,44.9858,44.9957,44.946,44.9659,1300.0
2012-09-12 12:45:00,45.21,45.21,45.21,45.21,200.0,44.9758,44.9758,44.9758,44.9758,200.0
2012-09-12 12:50:00,45.21,45.21,45.21,45.21,0.0,44.9758,44.9758,44.9758,44.9758,0.0
2012-09-12 12:55:00,45.2,45.2,45.2,45.2,100.0,44.9659,44.9659,44.9659,44.9659,100.0
2012-09-12 13:00:00,45.19,45.25,45.19,45.24,1700.0,44.9559,45.0156,44.9559,45.0057,1700.0
2012-09-12 13:05:00,45.21,45.21,45.2,45.2,600.0,44.9758,44.9758,44.9659,44.9659,600.0
2012-09-12 13:10:00,45.19,45.21,45.19,45.19,1700.0,44.9559,44.9758,44.9559,44.9559,1700.0
2012-09-12 13:15:00,45.21,45.21,45.17,45.17,1100.0,44.9758,44.9758,44.936,44.936,1100.0
2012-09-12 13:20:00,45.17,45.17,45.17,45.17,100.0,44.936,44.936,44.936,44.936,100.0
2012-09-12 13:25:00,45.17,45.17,45.17,45.17,0.0,44.936,44.936,44.936,44.936,0.0
2012-09-12 13:30:00,45.16,45.16,45.16,45.16,100.0,44.9261,44.9261,44.9261,44.9261,100.0
2012-09-12 13:35:00,45.15,45.18,45.14,45.18,600.0,44.9161,44.946,44.9062,44.946,600.0
2012-09-12 13:40:00,45.15,45.15,45.15,45.15,100.0,44.9161,44.9161,44.9161,44.9161,100.0
2012-09-12 13:45:00,45.15,45.2,45.15,45.17,300.0,44.9161,44.9659,44.9161,44.936,300.0
2012-09-12 13:50:00,45.22,45.22,45.17,45.17,300.0,44.9858,44.9858,44.936,44.936,300.0
2012-09-12 13:55:00,45.19,45.2,45.17,45.2,500.0,44.9559,44.9659,44.936,44.9659,500.0
2012-09-12 14:00:00,45.21,45.21,45.2,45.2,300.0,44.9758,44.9758,44.9659,44.9659,300.0
2012-09-12 14:05:00,45.17,45.17,45.17,45.17,100.0,44.936,44.936,44.936,44.936,100.0
2012-09-12 14:10:00,45.17,45.2,45.17,45.2,900.0,44.936,44.9659,44.936,44.9659,900.0
2012-09-12 14:15:00,45.21,45.21,45.17,45.17,1800.0,44.9758,44.9758,44.936,44.936,1800.0
2012-09-12 14:20:00,45.17,45.21,45.17,45.21,400.0,44.936,44.9758,44.936,44.9758,400.0
2012-09-12 14:25:00,45.18,45.18,45.18,45.18,100.0,44.946,44.946,44.946,44.946,100.0
2012-09-12 14:30:00,45.19,45.2,45.18,45.2,700.0,44.9559,44.9659,44.946,44.9659,700.0
2012-09-12 14:35:00,45.17,45.17,45.14,45.14,3300.0,44.936,44.936,44.9062,44.9062,3300.0
2012-09-12 14:40:00,45.17,45.17,45.17,45.17,100.0,44.936,44.936,44.936,44.936,100.0
2012-09-12 14:45:00,45.18,45.19,45.16,45.18,1900.0,44.946,44.9559,44.9261,44.946,1900.0
2012-09-12 14:50:00,45.19,45.22,45.19,45.2,1700.0,44.9559,44.9858,44.9559,44.9659,1700.0
2012-09-12 14:55:00,45.2,45.2,45.19,45.19,400.0,44.9659,44.9659,44.9559,44.9559,400.0
2012-09-12 15:00:00,45.17,45.2,45.17,45.2,1400.0,44.936,44.9659,44.936,44.9659,1400.0
2012-09-12 15:05:00,45.2,45.2,45.2,45.2,1000.0,44.9659,44.9659,44.9659,44.9659,1000.0
2012-09-12 15:10:00,45.2,45.22,45.19,45.21,1900.0,44.9659,44.9858,44.9559,44.9758,1900.0
2012-09-12 15:15:00,45.21,45.21,45.2,45.2,300.0,44.9758,44.9758,44.9659,44.9659,300.0
2012-09-12 15:20:00,45.19,45.2,45.19,45.2,5200.0,44.9559,44.9659,44.9559,44.9659,5200.0
2012-09-12 15:25:00,45.2,45.2,45.19,45.2,2600.0,44.9659,44.9659,44.9559,44.9659,2600.0
2012-09-12 15:30:00,45.2,45.23,45.18,45.19,1400.0,44.9659,44.9957,44.946,44.9559,1400.0
2012-09-12 15:35:00,45.21,45.22,45.2,45.2,1500.0,44.9758,44.9858,44.9659,44.9659,1500.0
2012-09-12 15:40:00,45.2,45.25,45.2,45.22,8600.0,44.9659,45.0156,44.9659,44.9858,8600.0
2012-09-12 15:45:00,45.23,45.24,45.2,45.23,7700.0,44.9957,45.0057,44.9659,44.9957,7700.0
2012-09-12 15:50:00,45.25,45.25,45.23,45.25,6800.0,45.0156,45.0156,44.9957,45.0156,6800.0
2012-09-12 15:55:00,45.25,45.25,45.24,45.24,12000.0,45.0156,45.0156,45.0057,45.0057,12000.0
2012-09-13 09:30:00,45.25,45.25,45.07,45.22,6100.0,45.0156,45.0156,44.8366,44.9858,6100.0
2012-09-13 09:35:00,45.09,45.18,45.09,45.14,600.0,44.8565,44.946,44.8565,44.9062,600.0
2012-09-13 09:40:00,45.14,45.14,45.14,45.14,0.0,44.9062,44.9062,44.9062,44.9062,0.0
2012-09-13 09:45:00,45.16,45.22,45.1,45.18,800.0,44.9261,44.9858,44.8664,44.946,800.0
2012-09-13 09:50:00,45.15,45.15,45.08,45.13,600.0,44.9161,44.9161,44.8465,44.8962,600.0
2012-09-13 09:55:00,45.13,45.15,45.1,45.13,600.0,44.8962,44.9161,44.8664,44.8962,600.0
2012-09-13 10:00:00,45.18,45.19,45.14,45.19,700.0,44.946,44.9559,44.9062,44.9559,700.0
2012-09-13 10:05:00,45.15,45.19,45.15,45.17,800.0,44.9161,44.9559,44.9161,44.936,800.0
2012-09-13 10:10:00,45.22,45.25,45.2,45.2,5600.0,44.9858,45.0156,44.9659,44.9659,5600.0
2012-09-13 10:15:00,45.16,45.16,45.12,45.12,800.0,44.9261,44.9261,44.8863,44.8863,800.0
2012-09-13 10:20:00,45.1,45.13,45.06,45.06,1000.0,44.8664,44.8962,44.8266,44.8266,1000.0
2012-09-13 10:25:00,45.03,45.03,44.99,44.99,1000.0,44.7968,44.7968,44.757,44.757,1000.0
2012-09-13 10:30:00,44.93,44.93,44.89,44.89,600.0,44.6973,44.6973,44.6575,44.6575,600.0
2012-09-13 10:35:00,44.89,44.89,44.84,44.84,800.0,44.6575,44.6575,44.6077,44.6077,800.0
2012-09-13 10:40:00,44.81,44.81,44.79,44.79,600.0,44.5779,44.5779,44.558,44.558,600.0
2012-09-13 10:45:00,44.81,44.84,44.81,44.83,600.0,44.5779,44.6077,44.5779,44.5978,600.0
2012-09-13 10:50:00,44.84,44.87,44.82,44.82,800.0,44.6077,44.6376,44.5879,44.5879,800.0
2012-09-13 10:55:00,44.81,44.84,44.81,44.84,400.0,44.5779,44.6077,44.5779,44.6077,400.0
2012-09-13 11:00:00,44.85,44.85,44.83,44.83,200.0,44.6177,44.6177,44.5978,44.5978,200.0
2012-09-13 11:05:00,44.87,44.9,44.86,44.9,1200.0,44.6376,44.6674,44.6276,44.6674,1200.0
2012-09-13 11:10:00,44.88,44.88,44.86,44.86,400.0,44.6475,44.6475,44.6276,44.6276,400.0
2012-09-13 11:15:00,44.85,44.87,44.83,44.83,300.0,44.6177,44.6376,44.5978,44.5978,300.0
2012-09-13 11:20:00,44.84,44.86,44.77,44.77,900.0,44.6077,44.6276,44.5381,44.5381,900.0
2012-09-13 11:25:00,44.78,44.78,44.77,44.78,600.0,44.5481,44.5481,44.5381,44.5481,600.0
2012-09-13 11:30:00,44.77,44.8,44.77,44.78,600.0,44.5381,44.568,44.5381,44.5481,600.0
2012-09-13 11:35:00,44.77,44.77,44.74,44.75,800.0,44.5381,44.5381,44.5083,44.5182,800.0
2012-09-13 11:40:00,44.77,44.8,44.77,44.8,600.0,44.5381,44.568,44.5381,44.568,600.0
2012-09-13 11:45:00,44.77,44.78,44.76,44.76,500.0,44.5381,44.5481,44.5282,44.5282,500.0
2012-09-13 11:50:00,44.77,44.84,44.77,44.84,700.0,44.5381,44.6077,44.5381,44.6077,700.0
2012-09-13 11:55:00,44.84,44.84,44.81,44.81,600.0,44.6077,44.6077,44.5779,44.5779,600.0
2012-09-13 12:00:00,44.81,44.83,44.74,44.74,600.0,44.5779,44.5978,44.5083,44.5083,600.0
2012-09-13 12:05:00,44.75,44.75,44.74,44.74,300.0,44.5182,44.5182,44.5083,44.5083,300.0
2012-09-13 12:10:00,44.73,44.73,44.73,44.73,800.0,44.4983,44.4983,44.4983,44.4983,800.0
2012-09-13 12:15:00,44.71,44.74,44.71,44.74,300.0,44.4784,44.5083,44.4784,44.5083,300.0
2012-09-13 12:20:00,44.74,44.77,44.71,44.75,1300.0,44.5083,44.5381,44.4784,44.5182,1300.0
2012-09-13 12:25:00,44.72,44.75,44.72,44.74,400.0,44.4884,44.5182,44.4884,44.5083,400.0
2012-09-13 12:30:00,44.75,45.25,44.7,44.93,6200.0,44.5182,45.0156,44.4685,44.6973,6200.0
2012-09-13 12:35:00,44.97,45.01,44.84,45.01,1200.0,44.7371,44.7769,44.6077,44.7769,1200.0
2012-09-13 12:40:00,45.15,45.23,45.15,45.18,3100.0,44.9161,44.9957,44.9161,44.946,3100.0
2012-09-13 12:45:00,45.14,45.18,45.04,45.05,4200.0,44.9062,44.946,44.8067,44.8167,4200.0
2012-09-13 12:50:00,45.02,45.07,44.97,44.97,1200.0,44.7868,44.8366,44.7371,44.7371,1200.0
2012-09-13 12:55:00,45.01,45.23,45.01,45.23,2300.0,44.7769,44.9957,44.7769,44.9957,2300.0
2012-09-13 13:00:00,45.21,45.28,45.16,45.17,27300.0,44.9758,45.0455,44.9261,44.936,27300.0
2012-09-13 13:05:00,45.18,45.18,45.12,45.14,7000.0,44.946,44.946,44.8863,44.9062,7000.0
2012-09-13 13:10:00,45.13,45.2,45.08,45.1,2300.0,44.8962,44.9659,44.8465,44.8664,2300.0
2012-09-13 13:15:00,45.12,45.16,45.1,45.16,14100.0,44.8863,44.9261,44.8664,44.9261,14100.0
2012-09-13 13:20:00,45.15,45.18,45.14,45.15,8400.0,44.9161,44.946,44.9062,44.9161,8400.0
2012-09-13 13:25:00,45.21,45.28,45.19,45.25,8600.0,44.9758,45.0455,44.9559,45.0156,8600.0
2012-09-13 13:30:00,45.24,45.27,45.19,45.19,4000.0,45.0057,45.0355,44.9559,44.9559,4000.0
2012-09-13 13:35:00,45.17,45.2,45.13,45.19,1600.0,44.936,44.9659,44.8962,44.9559,1600.0
2012-09-13 13:40:00,45.23,45.28,45.16,45.22,4100.0,44.9957,45.0455,44.9261,44.9858,4100.0
2012-09-13 13:45:00,45.22,45.24,45.19,45.23,3300.0,44.9858,45.0057,44.9559,44.9957,3300.0
2012-09-13 13:50:00,45.21,45.21,45.09,45.11,2600.0,44.9758,44.9758,44.8565,44.8763,2600.0
2012-09-13 13:55:00,45.13,45.18,45.09,45.12,900.0,44.8962,44.946,44.8565,44.8863,900.0
2012-09-13 14:00:00,45.2,45.2,45.12,45.2,400.0,44.9659,44.9659,44.8863,44.9659,400.0
2012-09-13 14:05:00,45.28,45.29,45.23,45.26,2600.0,45.0455,45.0554,44.9957,45.0256,2600.0
2012-09-13 14:10:00,45.24,45.37,45.24,45.35,1600.0,45.0057,45.135,45.0057,45.1151,1600.0
2012-09-13 14:15:00,45.38,45.4,45.3,45.38,1500.0,45.145,45.1648,45.0654,45.145,1500.0
2012-09-13 14:20:00,45.44,45.5,45.44,45.5,2400.0,45.2046,45.2643,45.2046,45.2643,2400.0
2012-09-13 14:25:00,45.5,45.5,45.35,45.38,10400.0,45.2643,45.2643,45.1151,45.145,10400.0
2012-09-13 14:30:00,45.46,45.47,44.96,45.16,16700.0,45.2245,45.2345,44.7271,44.9261,16700.0
2012-09-13 14:35:00,45.13,45.15,45.08,45.08,3400.0,44.8962,44.9161,44.8465,44.8465,3400.0
2012-09-13 14:40:00,45.03,45.06,45.0,45.06,500.0,44.7968,44.8266,44.7669,44.8266,500.0
2012-09-13 14:45:00,45.09,45.11,45.07,45.11,1900.0,44.8565,44.8763,44.8366,44.8763,1900.0
2012-09-13 14:50:00,45.11,45.11,45.06,45.11,700.0,44.8763,44.8763,44.8266,44.8763,700.0
2012-09-13 14:55:00,45.1,45.11,45.06,45.1,2500.0,44.8664,44.8763,44.8266,44.8664,2500.0
2012-09-13 15:00:00,45.1,45.1,44.84,44.95,13300.0,44.8664,44.8664,44.6077,44.7172,13300.0
2012-09-13 15:05:00,44.98,45.05,44.98,45.01,1000.0,44.747,44.8167,44.747,44.7769,1000.0
2012-09-13 15:10:00,45.04,45.12,45.04,45.1,1800.0,44.8067,44.8863,44.8067,44.8664,1800.0
2012-09-13 15:15:00,45.09,45.09,45.04,45.05,7600.0,44.8565,44.8565,44.8067,44.8167,7600.0
2012-09-13 15:20:00,44.97,45.07,44.97,45.07,800.0,44.7371,44.8366,44.7371,44.8366,800.0
2012-09-13 15:25:00,45.15,45.17,45.13,45.13,2000.0,44.9161,44.936,44.8962,44.8962,2000.0
2012-09-13 15:30:00,45.12,45.17,45.09,45.09,3100.0,44.8863,44.936,44.8565,44.8565,3100.0
2012-09-13 15:35:00,45.04,45.13,45.03,45.13,3400.0,44.8067,44.8962,44.7968,44.8962,3400.0
2012-09-13 15:40:00,45.13,45.15,45.11,45.11,3400.0,44.8962,44.9161,44.8763,44.8763,3400.0
2012-09-13 15:45:00,45.06,45.09,45.03,45.08,3700.0,44.8266,44.8565,44.7968,44.8465,3700.0
2012-09-13 15:50:00,45.05,45.06,44.97,44.97,8000.0,44.8167,44.8266,44.7371,44.7371,8000.0
2012-09-13 15:55:00,44.97,45.15,44.97,45.15,24500.0,44.7371,44.9161,44.7371,44.9161,24500.0
2012-09-14 09:30:00,45.26,45.43,45.26,45.43,2600.0,45.0256,45.1947,45.0256,45.1947,2600.0
2012-09-14 09:35:00,45.44,45.49,45.4,45.48,1900.0,45.2046,45.2544,45.1648,45.2444,1900.0
2012-09-14 09:40:00,45.48,45.48,45.48,45.48,0.0,45.2444,45.2444,45.2444,45.2444,0.0
2012-09-14 09:45:00,45.38,45.38,45.38,45.38,100.0,45.145,45.145,45.145,45.145,100.0
2012-09-14 09:50:00,45.39,45.5,45.39,45.49,1100.0,45.1549,45.2643,45.1549,45.2544,1100.0
2012-09-14 09:55:00,45.43,45.43,45.41,45.41,300.0,45.1947,45.1947,45.1748,45.1748,300.0
2012-09-14 10:00:00,45.47,45.49,45.41,45.46,1400.0,45.2345,45.2544,45.1748,45.2245,1400.0
2012-09-14 10:05:00,45.51,45.6,45.51,45.6,800.0,45.2743,45.3638,45.2743,45.3638,800.0
2012-09-14 10:10:00,45.62,45.69,45.6,45.65,4900.0,45.3837,45.4533,45.3638,45.4136,4900.0
2012-09-14 10:15:00,45.65,45.73,45.65,45.73,3700.0,45.4136,45.4931,45.4136,45.4931,3700.0
2012-09-14 10:20:00,45.76,45.87,45.69,45.69,10000.0,45.523,45.6324,45.4533,45.4533,10000.0
2012-09-14 10:25:00,45.71,45.71,45.53,45.53,1300.0,45.4732,45.4732,45.2942,45.2942,1300.0
2012-09-14 10:30:00,45.54,45.57,45.51,45.57,500.0,45.3041,45.334,45.2743,45.334,500.0
2012-09-14 10:35:00,45.54,45.57,45.54,45.57,200.0,45.3041,45.334,45.3041,45.334,200.0
2012-09-14 10:40:00,45.53,45.53,45.51,45.52,500.0,45.2942,45.2942,45.2743,45.2842,500.0
2012-09-14 10:45:00,45.56,45.56,45.51,45.51,200.0,45.324,45.324,45.2743,45.2743,200.0
2012-09-14 10:50:00,45.55,45.58,45.48,45.57,1900.0,45.3141,45.3439,45.2444,45.334,1900.0
2012-09-14 10:55:00,45.57,45.57,45.57,45.57,0.0,45.334,45.334,45.334,45.334,0.0
2012-09-14 11:00:00,45.56,45.68,45.56,45.68,800.0,45.324,45.4434,45.324,45.4434,800.0
2012-09-14 11:05:00,45.69,45.73,45.64,45.7,1600.0,45.4533,45.4931,45.4036,45.4633,1600.0
2012-09-14 11:10:00,45.7,45.76,45.66,45.66,3200.0,45.4633,45.523,45.4235,45.4235,3200.0
2012-09-14 11:15:00,45.66,45.66,45.63,45.65,900.0,45.4235,45.4235,45.3937,45.4136,900.0
2012-09-14 11:20:00,45.64,45.7,45.64,45.69,3100.0,45.4036,45.4633,45.4036,45.4533,3100.0
2012-09-14 11:25:00,45.7,45.71,45.55,45.55,3900.0,45.4633,45.4732,45.3141,45.3141,3900.0
2012-09-14 11:30:00,45.52,45.54,45.51,45.54,300.0,45.2842,45.3041,45.2743,45.3041,300.0
2012-09-14 11:35:00,45.55,45.63,45.55,45.6,700.0,45.3141,45.3937,45.3141,45.3638,700.0
2012-09-14 11:40:00,45.6,45.6,45.6,45.6,0.0,45.3638,45.3638,45.3638,45.3638,0.0
2012-09-14 11:45:00,45.67,45.69,45.67,45.67,500.0,45.4334,45.4533,45.4334,45.4334,500.0
2012-09-14 11:50:00,45.67,45.67,45.65,45.65,300.0,45.4334,45.4334,45.4136,45.4136,300.0
2012-09-14 11:55:00,45.66,45.66,45.54,45.54,1300.0,45.4235,45.4235,45.3041,45.3041,1300.0
2012-09-14 12:00:00,45.66,45.66,45.66,45.66,100.0,45.4235,45.4235,45.4235,45.4235,100.0
2012-09-14 12:05:00,45.65,45.65,45.65,45.65,100.0,45.4136,45.4136,45.4136,45.4136,100.0
2012-09-14 12:10:00,45.65,45.65,45.65,45.65,0.0,45.4136,45.4136,45.4136,45.4136,0.0
2012-09-14 12:15:00,45.63,45.66,45.62,45.66,900.0,45.3937,45.4235,45.3837,45.4235,900.0
2012-09-14 12:20:00,45.68,45.75,45.68,45.75,800.0,45.4434,45.513,45.4434,45.513,800.0
2012-09-14 12:25:00,45.74,45.78,45.7,45.7,2700.0,45.5031,45.5429,45.4633,45.4633,2700.0
2012-09-14 12:30:00,45.62,45.63,45.62,45.63,800.0,45.3837,45.3937,45.3837,45.3937,800.0
2012-09-14 12:35:00,45.58,45.62,45.58,45.59,700.0,45.3439,45.3837,45.3439,45.3539,700.0
2012-09-14 12:40:00,45.57,45.58,45.57,45.58,500.0,45.334,45.3439,45.334,45.3439,500.0
2012-09-14 12:45:00,45.57,45.57,45.57,45.57,200.0,45.334,45.334,45.334,45.334,200.0
2012-09-14 12:50:00,45.63,45.64,45.63,45.64,300.0,45.3937,45.4036,45.3937,45.4036,300.0
2012-09-14 12:55:00,45.6,45.61,45.57,45.57,1200.0,45.3638,45.3738,45.334,45.334,1200.0
2012-09-14 13:00:00,45.57,45.57,45.57,45.57,0.0,45.334,45.334,45.334,45.334,0.0
2012-09-14 13:05:00,45.58,45.6,45.58,45.6,200.0,45.3439,45.3638,45.3439,45.3638,200.0
2012-09-14 13:10:00,45.58,45.58,45.57,45.58,300.0,45.3439,45.3439,45.334,45.3439,300.0
2012-09-14 13:15:00,45.57,45.57,45.51,45.51,300.0,45.334,45.334,45.2743,45.2743,300.0
2012-09-14 13:20:00,45.51,45.52,45.51,45.52,300.0,45.2743,45.2842,45.2743,45.2842,300.0
2012-09-14 13:25:00,45.48,45.48,45.33,45.38,800.0,45.2444,45.2444,45.0952,45.145,800.0
2012-09-14 13:30:00,45.4,45.5,45.4,45.5,700.0,45.1648,45.2643,45.1648,45.2643,700.0
2012-09-14 13:35:00,45.5,45.5,45.39,45.39,1200.0,45.2643,45.2643,45.1549,45.1549,1200.0
2012-09-14 13:40:00,45.39,45.39,45.39,45.39,200.0,45.1549,45.1549,45.1549,45.1549,200.0
2012-09-14 13:45:00,45.39,45.45,45.39,45.44,800.0,45.1549,45.2146,45.1549,45.2046,800.0
2012-09-14 13:50:00,45.46,45.51,45.46,45.51,400.0,45.2245,45.2743,45.2245,45.2743,400.0
2012-09-14 13:55:00,45.5,45.59,45.48,45.59,1100.0,45.2643,45.3539,45.2444,45.3539,1100.0
2012-09-14 14:00:00,45.5,45.5,45.5,45.5,200.0,45.2643,45.2643,45.2643,45.2643,200.0
2012-09-14 14:05:00,45.5,45.5,45.44,45.44,1500.0,45.2643,45.2643,45.2046,45.2046,1500.0
2012-09-14 14:10:00,45.46,45.46,45.46,45.46,500.0,45.2245,45.2245,45.2245,45.2245,500.0
2012-09-14 14:15:00,45.5,45.5,45.5,45.5,100.0,45.2643,45.2643,45.2643,45.2643,100.0
2012-09-14 14:20:00,45.54,45.56,45.5,45.52,1000.0,45.3041,45.324,45.2643,45.2842,1000.0
2012-09-14 14:25:00,45.52,45.52,45.52,45.52,0.0,45.2842,45.2842,45.2842,45.2842,0.0
2012-09-14 14:30:00,45.53,45.53,45.47,45.47,800.0,45.2942,45.2942,45.2345,45.2345,800.0
2012-09-14 14:35:00,45.41,45.45,45.4,45.45,1600.0,45.1748,45.2146,45.1648,45.2146,1600.0
2012-09-14 14:40:00,45.43,45.43,45.43,45.43,100.0,45.1947,45.1947,45.1947,45.1947,100.0
2012-09-14 14:45:00,45.47,45.5,45.46,45.5,600.0,45.2345,45.2643,45.2245,45.2643,600.0
2012-09-14 14:50:00,45.49,45.49,45.37,45.46,3800.0,45.2544,45.2544,45.135,45.2245,3800.0
2012-09-14 14:55:00,45.5,45.57,45.5,45.5,2100.0,45.2643,45.334,45.2643,45.2643,2100.0
2012-09-14 15:00:00,45.49,45.5,45.49,45.5,400.0,45.2544,45.2643,45.2544,45.2643,400.0
2012-09-14 15:05:00,45.5,45.51,45.48,45.48,900.0,45.2643,45.2743,45.2444,45.2444,900.0
2012-09-14 15:10:00,45.47,45.5,45.47,45.5,600.0,45.2345,45.2643,45.2345,45.2643,600.0
2012-09-14 15:15:00,45.51,45.51,45.42,45.48,2100.0,45.2743,45.2743,45.1847,45.2444,2100.0
2012-09-14 15:20:00,45.46,45.52,45.44,45.47,3100.0,45.2245,45.2842,45.2046,45.2345,3100.0
2012-09-14 15:25:00,45.46,45.55,45.46,45.48,3300.0,45.2245,45.3141,45.2245,45.2444,3300.0
2012-09-14 15:30:00,45.48,45.52,45.45,45.49,2500.0,45.2444,45.2842,45.2146,45.2544,2500.0
2012-09-14 15:35:00,45.5,45.58,45.48,45.54,2700.0,45.2643,45.3439,45.2444,45.3041,2700.0
2012-09-14 15:40:00,45.53,45.57,45.49,45.51,2900.0,45.2942,45.334,45.2544,45.2743,2900.0
2012-09-14 15:45:00,45.52,45.55,45.47,45.53,3200.0,45.2842,45.3141,45.2345,45.2942,3200.0
2012-09-14 15:50:00,45.53,45.56,45.5,45.51,2600.0,45.2942,45.324,45.2643,45.2743,2600.0
2012-09-14 15:55:00,45.52,45.58,45.48,45.58,3800.0,45.2842,45.3439,45.2444,45.3439,3800.0
2012-09-17 09:30:00,45.05,45.44,44.9,45.15,15000.0,44.8167,45.2046,44.6674,44.9161,15000.0
2012-09-17 09:35:00,45.13,45.13,44.86,44.86,2800.0,44.8962,44.8962,44.6276,44.6276,2800.0
2012-09-17 09:40:00,44.93,44.93,44.76,44.76,1300.0,44.6973,44.6973,44.5282,44.5282,1300.0
2012-09-17 09:45:00,44.81,44.83,44.75,44.83,800.0,44.5779,44.5978,44.5182,44.5978,800.0
2012-09-17 09:50:00,44.96,44.96,44.96,44.96,100.0,44.7271,44.7271,44.7271,44.7271,100.0
2012-09-17 09:55:00,44.86,44.86,44.85,44.85,700.0,44.6276,44.6276,44.6177,44.6177,700.0
2012-09-17 10:00:00,44.97,44.97,44.9,44.9,300.0,44.7371,44.7371,44.6674,44.6674,300.0
2012-09-17 10:05:00,44.97,45.09,44.97,45.04,1400.0,44.7371,44.8565,44.7371,44.8067,1400.0
2012-09-17 10:10:00,45.01,45.13,44.93,45.13,2700.0,44.7769,44.8962,44.6973,44.8962,2700.0
2012-09-17 10:15:00,45.14,45.14,45.04,45.04,2800.0,44.9062,44.9062,44.8067,44.8067,2800.0
2012-09-17 10:20:00,45.04,45.14,45.04,45.14,1800.0,44.8067,44.9062,44.8067,44.9062,1800.0
2012-09-17 10:25:00,45.19,45.26,45.19,45.24,1400.0,44.9559,45.0256,44.9559,45.0057,1400.0
2012-09-17 10:30:00,45.22,45.26,45.22,45.26,200.0,44.9858,45.0256,44.9858,45.0256,200.0
2012-09-17 10:35:00,45.33,45.33,45.2,45.2,1100.0,45.0952,45.0952,44.9659,44.9659,1100.0
2012-09-17 10:40:00,45.19,45.23,45.16,45.22,600.0,44.9559,44.9957,44.9261,44.9858,600.0
2012-09-17 10:45:00,45.21,45.25,45.15,45.23,1100.0,44.9758,45.0156,44.9161,44.9957,1100.0
2012-09-17 10:50:00,45.21,45.22,45.15,45.19,600.0,44.9758,44.9858,44.9161,44.9559,600.0
2012-09-17 10:55:00,45.19,45.19,45.17,45.18,2600.0,44.9559,44.9559,44.936,44.946,2600.0
2012-09-17 11:00:00,45.18,45.24,45.17,45.22,2200.0,44.946,45.0057,44.936,44.9858,2200.0
2012-09-17 11:05:00,45.2,45.26,45.19,45.21,1900.0,44.9659,45.0256,44.9559,44.9758,1900.0
2012-09-17 11:10:00,45.23,45.23,45.22,45.22,200.0,44.9957,44.9957,44.9858,44.9858,200.0
2012-09-17 11:15:00,45.22,45.22,45.22,45.22,0.0,44.9858,44.9858,44.9858,44.9858,0.0
2012-09-17 11:20:00,45.23,45.24,45.2,45.23,700.0,44.9957,45.0057,44.9659,44.9957,700.0
2012-09-17 11:25:00,45.22,45.23,45.21,45.22,700.0,44.9858,44.9957,44.9758,44.9858,700.0
2012-09-17 11:30:00,45.22,45.22,45.22,45.22,0.0,44.9858,44.9858,44.9858,44.9858,0.0
2012-09-17 11:35:00,45.19,45.2,45.19,45.2,500.0,44.9559,44.9659,44.9559,44.9659,500.0
2012-09-17 11:40:00,45.18,45.2,45.18,45.2,2200.0,44.946,44.9659,44.946,44.9659,2200.0
2012-09-17 11:45:00,45.21,45.21,45.2,45.2,200.0,44.9758,44.9758,44.9659,44.9659,200.0
2012-09-17 11:50:00,45.27,45.31,45.25,45.27,1400.0,45.0355,45.0753,45.0156,45.0355,1400.0
2012-09-17 11:55:00,45.23,45.25,45.19,45.22,1000.0,44.9957,45.0156,44.9559,44.9858,1000.0
2012-09-17 12:00:00,45.22,45.22,45.22,45.22,0.0,44.9858,44.9858,44.9858,44.9858,0.0
2012-09-17 12:05:00,45.29,45.29,45.29,45.29,100.0,45.0554,45.0554,45.0554,45.0554,100.0
2012-09-17 12:10:00,45.35,45.35,45.35,45.35,100.0,45.1151,45.1151,45.1151,45.1151,100.0
2012-09-17 12:15:00,45.31,45.31,45.3,45.3,300.0,45.0753,45.0753,45.0654,45.0654,300.0
2012-09-17 12:20:00,45.31,45.31,45.27,45.27,1000.0,45.0753,45.0753,45.0355,45.0355,1000.0
2012-09-17 12:25:00,45.27,45.27,45.27,45.27,0.0,45.0355,45.0355,45.0355,45.0355,0.0
2012-09-17 12:30:00,45.21,45.26,45.18,45.21,1600.0,44.9758,45.0256,44.946,44.9758,1600.0
2012-09-17 12:35:00,45.18,45.18,45.18,45.18,500.0,44.946,44.946,44.946,44.946,500.0
2012-09-17 12:40:00,45.18,45.19,45.18,45.19,600.0,44.946,44.9559,44.946,44.9559,600.0
2012-09-17 12:45:00,45.22,45.22,45.18,45.21,1100.0,44.9858,44.9858,44.946,44.9758,1100.0
2012-09-17 12:50:00,45.23,45.23,45.18,45.19,4000.0,44.9957,44.9957,44.946,44.9559,4000.0
2012-09-17 12:55:00,45.25,45.26,45.23,45.23,1000.0,45.0156,45.0256,44.9957,44.9957,1000.0
2012-09-17 13:00:00,45.2,45.2,45.2,45.2,100.0,44.9659,44.9659,44.9659,44.9659,100.0
2012-09-17 13:05:00,45.2,45.2,45.18,45.18,200.0,44.9659,44.9659,44.946,44.946,200.0
2012-09-17 13:10:00,45.18,45.23,45.18,45.21,1600.0,44.946,44.9957,44.946,44.9758,1600.0
2012-09-17 13:15:00,45.18,45.21,45.17,45.17,4800.0,44.946,44.9758,44.936,44.936,4800.0
2012-09-17 13:20:00,45.2,45.2,45.17,45.17,9500.0,44.9659,44.9659,44.936,44.936,9500.0
2012-09-17 13:25:00,45.05,45.09,45.04,45.09,1800.0,44.8167,44.8565,44.8067,44.8565,1800.0
2012-09-17 13:30:00,45.07,45.14,45.04,45.06,2600.0,44.8366,44.9062,44.8067,44.8266,2600.0
2012-09-17 13:35:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-09-17 13:40:00,45.0,45.0,44.95,44.96,900.0,44.7669,44.7669,44.7172,44.7271,900.0
2012-09-17 13:45:00,44.96,44.96,44.96,44.96,200.0,44.7271,44.7271,44.7271,44.7271,200.0
2012-09-17 13:50:00,44.98,44.98,44.93,44.98,900.0,44.747,44.747,44.6973,44.747,900.0
2012-09-17 13:55:00,44.95,44.97,44.93,44.93,1000.0,44.7172,44.7371,44.6973,44.6973,1000.0
2012-09-17 14:00:00,44.97,44.97,44.93,44.93,200.0,44.7371,44.7371,44.6973,44.6973,200.0
2012-09-17 14:05:00,44.95,44.97,44.93,44.97,1000.0,44.7172,44.7371,44.6973,44.7371,1000.0
2012-09-17 14:10:00,44.96,44.98,44.93,44.96,1900.0,44.7271,44.747,44.6973,44.7271,1900.0
2012-09-17 14:15:00,44.94,45.01,44.94,44.95,1900.0,44.7072,44.7769,44.7072,44.7172,1900.0
2012-09-17 14:20:00,44.97,45.02,44.95,44.99,1000.0,44.7371,44.7868,44.7172,44.757,1000.0
2012-09-17 14:25:00,44.93,44.93,44.93,44.93,100.0,44.6973,44.6973,44.6973,44.6973,100.0
2012-09-17 14:30:00,44.95,44.96,44.93,44.93,700.0,44.7172,44.7271,44.6973,44.6973,700.0
2012-09-17 14:35:00,44.94,44.97,44.92,44.93,4900.0,44.7072,44.7371,44.6873,44.6973,4900.0
2012-09-17 14:40:00,44.94,44.96,44.86,44.9,1900.0,44.7072,44.7271,44.6276,44.6674,1900.0
2012-09-17 14:45:00,44.9,44.95,44.85,44.95,1000.0,44.6674,44.7172,44.6177,44.7172,1000.0
2012-09-17 14:50:00,44.9,44.95,44.9,44.95,1200.0,44.6674,44.7172,44.6674,44.7172,1200.0
2012-09-17 14:55:00,44.92,44.93,44.87,44.87,300.0,44.6873,44.6973,44.6376,44.6376,300.0
2012-09-17 15:00:00,44.94,44.94,44.94,44.94,100.0,44.7072,44.7072,44.7072,44.7072,100.0
2012-09-17 15:05:00,44.91,44.91,44.91,44.91,400.0,44.6774,44.6774,44.6774,44.6774,400.0
2012-09-17 15:10:00,44.91,44.96,44.91,44.96,1700.0,44.6774,44.7271,44.6774,44.7271,1700.0
2012-09-17 15:15:00,44.94,44.96,44.94,44.94,800.0,44.7072,44.7271,44.7072,44.7072,800.0
2012-09-17 15:20:00,44.94,45.01,44.93,45.01,7000.0,44.7072,44.7769,44.6973,44.7769,7000.0
2012-09-17 15:25:00,44.96,45.01,44.96,45.0,700.0,44.7271,44.7769,44.7271,44.7669,700.0
2012-09-17 15:30:00,44.99,45.03,44.95,45.0,5100.0,44.757,44.7968,44.7172,44.7669,5100.0
2012-09-17 15:35:00,44.98,45.05,44.95,45.05,2200.0,44.747,44.8167,44.7172,44.8167,2200.0
2012-09-17 15:40:00,45.02,45.07,45.02,45.07,1100.0,44.7868,44.8366,44.7868,44.8366,1100.0
2012-09-17 15:45:00,45.01,45.06,44.97,45.02,6500.0,44.7769,44.8266,44.7371,44.7868,6500.0
2012-09-17 15:50:00,45.03,45.07,44.97,45.06,14800.0,44.7968,44.8366,44.7371,44.8266,14800.0
2012-09-17 15:55:00,45.02,45.09,45.0,45.07,64300.0,44.7868,44.8565,44.7669,44.8366,64300.0
2012-09-18 09:30:00,45.04,45.06,44.82,45.0,4600.0,44.8067,44.8266,44.5879,44.7669,4600.0
2012-09-18 09:35:00,44.94,44.94,44.92,44.92,7700.0,44.7072,44.7072,44.6873,44.6873,7700.0
2012-09-18 09:40:00,44.84,44.89,44.83,44.85,4800.0,44.6077,44.6575,44.5978,44.6177,4800.0
2012-09-18 09:45:00,44.89,44.89,44.78,44.81,2400.0,44.6575,44.6575,44.5481,44.5779,2400.0
2012-09-18 09:50:00,44.82,45.02,44.79,45.02,1800.0,44.5879,44.7868,44.558,44.7868,1800.0
2012-09-18 09:55:00,44.97,45.04,44.97,45.03,2700.0,44.7371,44.8067,44.7371,44.7968,2700.0
2012-09-18 10:00:00,45.08,45.2,45.08,45.13,2100.0,44.8465,44.9659,44.8465,44.8962,2100.0
2012-09-18 10:05:00,45.08,45.08,44.97,44.98,1400.0,44.8465,44.8465,44.7371,44.747,1400.0
2012-09-18 10:10:00,44.99,45.02,44.99,45.02,1200.0,44.757,44.7868,44.757,44.7868,1200.0
2012-09-18 10:15:00,45.06,45.16,45.06,45.15,1100.0,44.8266,44.9261,44.8266,44.9161,1100.0
2012-09-18 10:20:00,45.15,45.2,45.15,45.16,1700.0,44.9161,44.9659,44.9161,44.9261,1700.0
2012-09-18 10:25:00,45.16,45.32,45.15,45.24,2200.0,44.9261,45.0853,44.9161,45.0057,2200.0
2012-09-18 10:30:00,45.23,45.26,45.23,45.23,300.0,44.9957,45.0256,44.9957,44.9957,300.0
2012-09-18 10:35:00,45.28,45.38,45.25,45.38,1700.0,45.0455,45.145,45.0156,45.145,1700.0
2012-09-18 10:40:00,45.38,45.38,45.38,45.38,0.0,45.145,45.145,45.145,45.145,0.0
2012-09-18 10:45:00,45.26,45.26,45.21,45.21,300.0,45.0256,45.0256,44.9758,44.9758,300.0
2012-09-18 10:50:00,45.23,45.29,45.23,45.29,1500.0,44.9957,45.0554,44.9957,45.0554,1500.0
2012-09-18 10:55:00,45.34,45.45,45.31,45.45,1700.0,45.1052,45.2146,45.0753,45.2146,1700.0
2012-09-18 11:00:00,45.43,45.44,45.33,45.33,600.0,45.1947,45.2046,45.0952,45.0952,600.0
2012-09-18 11:05:00,45.33,45.33,45.18,45.32,4600.0,45.0952,45.0952,44.946,45.0853,4600.0
2012-09-18 11:10:00,45.26,45.27,45.26,45.27,200.0,45.0256,45.0355,45.0256,45.0355,200.0
2012-09-18 11:15:00,45.28,45.28,45.24,45.24,200.0,45.0455,45.0455,45.0057,45.0057,200.0
2012-09-18 11:20:00,45.27,45.27,45.23,45.23,400.0,45.0355,45.0355,44.9957,44.9957,400.0
2012-09-18 11:25:00,45.21,45.23,45.19,45.2,1000.0,44.9758,44.9957,44.9559,44.9659,1000.0
2012-09-18 11:30:00,45.18,45.2,45.11,45.11,300.0,44.946,44.9659,44.8763,44.8763,300.0
2012-09-18 11:35:00,45.13,45.14,45.11,45.11,1600.0,44.8962,44.9062,44.8763,44.8763,1600.0
2012-09-18 11:40:00,45.11,45.11,45.05,45.07,1000.0,44.8763,44.8763,44.8167,44.8366,1000.0
2012-09-18 11:45:00,45.06,45.1,45.05,45.09,700.0,44.8266,44.8664,44.8167,44.8565,700.0
2012-09-18 11:50:00,45.11,45.11,45.06,45.06,800.0,44.8763,44.8763,44.8266,44.8266,800.0
2012-09-18 11:55:00,45.05,45.05,45.02,45.02,500.0,44.8167,44.8167,44.7868,44.7868,500.0
2012-09-18 12:00:00,45.06,45.06,45.02,45.03,300.0,44.8266,44.8266,44.7868,44.7968,300.0
2012-09-18 12:05:00,45.09,45.09,45.09,45.09,300.0,44.8565,44.8565,44.8565,44.8565,300.0
2012-09-18 12:10:00,45.09,45.09,45.09,45.09,0.0,44.8565,44.8565,44.8565,44.8565,0.0
2012-09-18 12:15:00,44.95,45.0,44.95,45.0,200.0,44.7172,44.7669,44.7172,44.7669,200.0
2012-09-18 12:20:00,44.99,45.0,44.99,45.0,200.0,44.757,44.7669,44.757,44.7669,200.0
2012-09-18 12:25:00,45.05,45.05,44.97,44.97,800.0,44.8167,44.8167,44.7371,44.7371,800.0
2012-09-18 12:30:00,44.97,44.97,44.92,44.92,2100.0,44.7371,44.7371,44.6873,44.6873,2100.0
2012-09-18 12:35:00,44.93,44.93,44.84,44.84,1100.0,44.6973,44.6973,44.6077,44.6077,1100.0
2012-09-18 12:40:00,44.81,44.83,44.81,44.83,1000.0,44.5779,44.5978,44.5779,44.5978,1000.0
2012-09-18 12:45:00,44.82,44.9,44.82,44.86,600.0,44.5879,44.6674,44.5879,44.6276,600.0
2012-09-18 12:50:00,44.89,44.91,44.89,44.91,500.0,44.6575,44.6774,44.6575,44.6774,500.0
2012-09-18 12:55:00,44.93,44.93,44.89,44.89,500.0,44.6973,44.6973,44.6575,44.6575,500.0
2012-09-18 13:00:00,44.88,44.88,44.84,44.84,300.0,44.6475,44.6475,44.6077,44.6077,300.0
2012-09-18 13:05:00,44.84,44.87,44.84,44.87,300.0,44.6077,44.6376,44.6077,44.6376,300.0
2012-09-18 13:10:00,44.87,44.87,44.87,44.87,200.0,44.6376,44.6376,44.6376,44.6376,200.0
2012-09-18 13:15:00,44.92,44.98,44.92,44.96,1300.0,44.6873,44.747,44.6873,44.7271,1300.0
2012-09-18 13:20:00,45.0,45.0,44.96,44.96,300.0,44.7669,44.7669,44.7271,44.7271,300.0
2012-09-18 13:25:00,44.97,45.01,44.97,44.97,500.0,44.7371,44.7769,44.7371,44.7371,500.0
2012-09-18 13:30:00,44.98,45.0,44.88,44.9,1300.0,44.747,44.7669,44.6475,44.6674,1300.0
2012-09-18 13:35:00,44.95,44.97,44.94,44.95,600.0,44.7172,44.7371,44.7072,44.7172,600.0
2012-09-18 13:40:00,44.96,44.96,44.93,44.95,600.0,44.7271,44.7271,44.6973,44.7172,600.0
2012-09-18 13:45:00,44.93,44.93,44.9,44.9,1100.0,44.6973,44.6973,44.6674,44.6674,1100.0
2012-09-18 13:50:00,44.9,44.9,44.9,44.9,100.0,44.6674,44.6674,44.6674,44.6674,100.0
2012-09-18 13:55:00,44.91,44.91,44.91,44.91,200.0,44.6774,44.6774,44.6774,44.6774,200.0
2012-09-18 14:00:00,44.91,44.93,44.88,44.88,1700.0,44.6774,44.6973,44.6475,44.6475,1700.0
2012-09-18 14:05:00,44.92,44.93,44.9,44.9,1100.0,44.6873,44.6973,44.6674,44.6674,1100.0
2012-09-18 14:10:00,44.91,44.91,44.88,44.89,1300.0,44.6774,44.6774,44.6475,44.6575,1300.0
2012-09-18 14:15:00,44.94,44.94,44.91,44.91,200.0,44.7072,44.7072,44.6774,44.6774,200.0
2012-09-18 14:20:00,44.92,44.92,44.91,44.91,200.0,44.6873,44.6873,44.6774,44.6774,200.0
2012-09-18 14:25:00,44.92,44.94,44.92,44.92,800.0,44.6873,44.7072,44.6873,44.6873,800.0
2012-09-18 14:30:00,44.94,44.94,44.94,44.94,100.0,44.7072,44.7072,44.7072,44.7072,100.0
2012-09-18 14:35:00,44.93,44.93,44.87,44.91,2100.0,44.6973,44.6973,44.6376,44.6774,2100.0
2012-09-18 14:40:00,44.89,44.92,44.88,44.9,1500.0,44.6575,44.6873,44.6475,44.6674,1500.0
2012-09-18 14:45:00,44.93,44.95,44.88,44.94,4400.0,44.6973,44.7172,44.6475,44.7072,4400.0
2012-09-18 14:50:00,44.95,44.95,44.85,44.87,1000.0,44.7172,44.7172,44.6177,44.6376,1000.0
2012-09-18 14:55:00,44.87,44.9,44.87,44.9,600.0,44.6376,44.6674,44.6376,44.6674,600.0
2012-09-18 15:00:00,44.88,44.95,44.88,44.95,800.0,44.6475,44.7172,44.6475,44.7172,800.0
2012-09-18 15:05:00,44.99,45.04,44.96,45.04,1100.0,44.757,44.8067,44.7271,44.8067,1100.0
2012-09-18 15:10:00,45.01,45.07,45.01,45.07,900.0,44.7769,44.8366,44.7769,44.8366,900.0
2012-09-18 15:15:00,45.03,45.06,44.99,45.0,1200.0,44.7968,44.8266,44.757,44.7669,1200.0
2012-09-18 15:20:00,45.06,45.06,45.02,45.03,1300.0,44.8266,44.8266,44.7868,44.7968,1300.0
2012-09-18 15:25:00,45.03,45.08,45.03,45.06,700.0,44.7968,44.8465,44.7968,44.8266,700.0
2012-09-18 15:30:00,45.08,45.11,45.04,45.11,1800.0,44.8465,44.8763,44.8067,44.8763,1800.0
2012-09-18 15:35:00,45.1,45.1,44.94,45.0,5000.0,44.8664,44.8664,44.7072,44.7669,5000.0
2012-09-18 15:40:00,45.01,45.05,44.99,45.03,1300.0,44.7769,44.8167,44.757,44.7968,1300.0
2012-09-18 15:45:00,45.03,45.1,45.03,45.08,3000.0,44.7968,44.8664,44.7968,44.8465,3000.0
2012-09-18 15:50:00,45.06,45.1,45.05,45.08,3500.0,44.8266,44.8664,44.8167,44.8465,3500.0
2012-09-18 15:55:00,45.05,45.11,44.97,45.07,17900.0,44.8167,44.8763,44.7371,44.8366,17900.0
2012-09-19 09:30:00,45.0,45.0,44.89,44.97,12000.0,44.7669,44.7669,44.6575,44.7371,12000.0
2012-09-19 09:35:00,44.97,44.99,44.93,44.99,3700.0,44.7371,44.757,44.6973,44.757,3700.0
2012-09-19 09:40:00,45.0,45.0,44.97,44.97,3400.0,44.7669,44.7669,44.7371,44.7371,3400.0
2012-09-19 09:45:00,44.97,45.0,44.89,44.98,2000.0,44.7371,44.7669,44.6575,44.747,2000.0
2012-09-19 09:50:00,44.98,45.05,44.97,44.97,2400.0,44.747,44.8167,44.7371,44.7371,2400.0
2012-09-19 09:55:00,44.99,45.04,44.96,45.02,1500.0,44.757,44.8067,44.7271,44.7868,1500.0
2012-09-19 10:00:00,45.04,45.18,45.04,45.18,2800.0,44.8067,44.946,44.8067,44.946,2800.0
2012-09-19 10:05:00,45.2,45.21,45.06,45.09,2100.0,44.9659,44.9758,44.8266,44.8565,2100.0
2012-09-19 10:10:00,45.12,45.2,45.12,45.17,1500.0,44.8863,44.9659,44.8863,44.936,1500.0
2012-09-19 10:15:00,45.14,45.18,45.14,45.14,1300.0,44.9062,44.946,44.9062,44.9062,1300.0
2012-09-19 10:20:00,45.16,45.17,45.11,45.13,700.0,44.9261,44.936,44.8763,44.8962,700.0
2012-09-19 10:25:00,45.14,45.26,45.14,45.22,1200.0,44.9062,45.0256,44.9062,44.9858,1200.0
2012-09-19 10:30:00,45.19,45.2,45.01,45.07,3200.0,44.9559,44.9659,44.7769,44.8366,3200.0
2012-09-19 10:35:00,45.08,45.2,45.08,45.2,1000.0,44.8465,44.9659,44.8465,44.9659,1000.0
2012-09-19 10:40:00,45.22,45.24,45.15,45.15,2400.0,44.9858,45.0057,44.9161,44.9161,2400.0
2012-09-19 10:45:00,45.24,45.25,45.24,45.25,500.0,45.0057,45.0156,45.0057,45.0156,500.0
2012-09-19 10:50:00,45.25,45.25,44.94,44.98,12900.0,45.0156,45.0156,44.7072,44.747,12900.0
2012-09-19 10:55:00,44.98,44.99,44.98,44.98,500.0,44.747,44.757,44.747,44.747,500.0
2012-09-19 11:00:00,45.0,45.0,44.99,44.99,200.0,44.7669,44.7669,44.757,44.757,200.0
2012-09-19 11:05:00,45.03,45.03,44.92,44.92,2700.0,44.7968,44.7968,44.6873,44.6873,2700.0
2012-09-19 11:10:00,44.94,44.94,44.94,44.94,300.0,44.7072,44.7072,44.7072,44.7072,300.0
2012-09-19 11:15:00,44.98,45.01,44.98,45.0,2900.0,44.747,44.7769,44.747,44.7669,2900.0
2012-09-19 11:20:00,45.0,45.0,44.91,44.94,3400.0,44.7669,44.7669,44.6774,44.7072,3400.0
2012-09-19 11:25:00,44.95,44.95,44.93,44.93,700.0,44.7172,44.7172,44.6973,44.6973,700.0
2012-09-19 11:30:00,44.91,44.91,44.69,44.69,1100.0,44.6774,44.6774,44.4585,44.4585,1100.0
2012-09-19 11:35:00,44.71,44.72,44.71,44.71,300.0,44.4784,44.4884,44.4784,44.4784,300.0
2012-09-19 11:40:00,44.74,44.75,44.74,44.75,300.0,44.5083,44.5182,44.5083,44.5182,300.0
2012-09-19 11:45:00,44.79,44.79,44.79,44.79,100.0,44.558,44.558,44.558,44.558,100.0
2012-09-19 11:50:00,44.79,44.84,44.79,44.84,500.0,44.558,44.6077,44.558,44.6077,500.0
2012-09-19 11:55:00,44.83,44.89,44.8,44.86,700.0,44.5978,44.6575,44.568,44.6276,700.0
2012-09-19 12:00:00,44.86,44.9,44.82,44.85,1600.0,44.6276,44.6674,44.5879,44.6177,1600.0
2012-09-19 12:05:00,44.78,44.85,44.78,44.84,600.0,44.5481,44.6177,44.5481,44.6077,600.0
2012-09-19 12:10:00,44.84,44.84,44.84,44.84,500.0,44.6077,44.6077,44.6077,44.6077,500.0
2012-09-19 12:15:00,44.84,44.85,44.83,44.83,900.0,44.6077,44.6177,44.5978,44.5978,900.0
2012-09-19 12:20:00,44.85,44.85,44.81,44.83,600.0,44.6177,44.6177,44.5779,44.5978,600.0
2012-09-19 12:25:00,44.84,44.85,44.78,44.78,6200.0,44.6077,44.6177,44.5481,44.5481,6200.0
2012-09-19 12:30:00,44.78,44.79,44.76,44.76,1600.0,44.5481,44.558,44.5282,44.5282,1600.0
2012-09-19 12:35:00,44.78,44.79,44.74,44.76,1600.0,44.5481,44.558,44.5083,44.5282,1600.0
2012-09-19 12:40:00,44.77,44.79,44.75,44.79,300.0,44.5381,44.558,44.5182,44.558,300.0
2012-09-19 12:45:00,44.79,44.79,44.75,44.75,900.0,44.558,44.558,44.5182,44.5182,900.0
2012-09-19 12:50:00,44.77,44.8,44.76,44.8,500.0,44.5381,44.568,44.5282,44.568,500.0
2012-09-19 12:55:00,44.83,44.83,44.75,44.75,600.0,44.5978,44.5978,44.5182,44.5182,600.0
2012-09-19 13:00:00,44.77,44.81,44.77,44.81,300.0,44.5381,44.5779,44.5381,44.5779,300.0
2012-09-19 13:05:00,44.8,44.82,44.76,44.76,1200.0,44.568,44.5879,44.5282,44.5282,1200.0
2012-09-19 13:10:00,44.8,44.8,44.8,44.8,200.0,44.568,44.568,44.568,44.568,200.0
2012-09-19 13:15:00,44.85,44.85,44.85,44.85,100.0,44.6177,44.6177,44.6177,44.6177,100.0
2012-09-19 13:20:00,44.87,44.87,44.8,44.8,200.0,44.6376,44.6376,44.568,44.568,200.0
2012-09-19 13:25:00,44.84,44.85,44.79,44.8,1200.0,44.6077,44.6177,44.558,44.568,1200.0
2012-09-19 13:30:00,44.79,44.79,44.78,44.78,300.0,44.558,44.558,44.5481,44.5481,300.0
2012-09-19 13:35:00,44.77,44.78,44.77,44.78,200.0,44.5381,44.5481,44.5381,44.5481,200.0
2012-09-19 13:40:00,44.73,44.82,44.73,44.76,1700.0,44.4983,44.5879,44.4983,44.5282,1700.0
2012-09-19 13:45:00,44.77,44.77,44.7,44.72,1200.0,44.5381,44.5381,44.4685,44.4884,1200.0
2012-09-19 13:50:00,44.79,44.79,44.77,44.77,200.0,44.558,44.558,44.5381,44.5381,200.0
2012-09-19 13:55:00,44.77,44.77,44.77,44.77,0.0,44.5381,44.5381,44.5381,44.5381,0.0
2012-09-19 14:00:00,44.76,44.76,44.57,44.73,6300.0,44.5282,44.5282,44.3391,44.4983,6300.0
2012-09-19 14:05:00,44.76,44.76,44.71,44.71,200.0,44.5282,44.5282,44.4784,44.4784,200.0
2012-09-19 14:10:00,44.78,44.79,44.78,44.79,400.0,44.5481,44.558,44.5481,44.558,400.0
2012-09-19 14:15:00,44.81,44.81,44.78,44.78,1400.0,44.5779,44.5779,44.5481,44.5481,1400.0
2012-09-19 14:20:00,44.8,44.82,44.73,44.82,900.0,44.568,44.5879,44.4983,44.5879,900.0
2012-09-19 14:25:00,44.85,44.9,44.81,44.81,1500.0,44.6177,44.6674,44.5779,44.5779,1500.0
2012-09-19 14:30:00,44.79,44.8,44.78,44.8,600.0,44.558,44.568,44.5481,44.568,600.0
2012-09-19 14:35:00,44.84,44.85,44.8,44.81,1000.0,44.6077,44.6177,44.568,44.5779,1000.0
2012-09-19 14:40:00,44.85,44.86,44.82,44.82,400.0,44.6177,44.6276,44.5879,44.5879,400.0
2012-09-19 14:45:00,44.88,44.89,44.81,44.82,1800.0,44.6475,44.6575,44.5779,44.5879,1800.0
2012-09-19 14:50:00,44.83,44.86,44.82,44.83,1200.0,44.5978,44.6276,44.5879,44.5978,1200.0
2012-09-19 14:55:00,44.83,44.89,44.83,44.89,500.0,44.5978,44.6575,44.5978,44.6575,500.0
2012-09-19 15:00:00,44.89,44.89,44.82,44.82,800.0,44.6575,44.6575,44.5879,44.5879,800.0
2012-09-19 15:05:00,44.81,44.88,44.77,44.85,1300.0,44.5779,44.6475,44.5381,44.6177,1300.0
2012-09-19 15:10:00,44.87,44.87,44.87,44.87,200.0,44.6376,44.6376,44.6376,44.6376,200.0
2012-09-19 15:15:00,44.86,44.86,44.84,44.84,300.0,44.6276,44.6276,44.6077,44.6077,300.0
2012-09-19 15:20:00,44.86,44.87,44.78,44.82,4200.0,44.6276,44.6376,44.5481,44.5879,4200.0
2012-09-19 15:25:00,44.81,44.84,44.8,44.81,1100.0,44.5779,44.6077,44.568,44.5779,1100.0
2012-09-19 15:30:00,44.8,44.85,44.78,44.81,2200.0,44.568,44.6177,44.5481,44.5779,2200.0
2012-09-19 15:35:00,44.8,44.97,44.77,44.94,15500.0,44.568,44.7371,44.5381,44.7072,15500.0
2012-09-19 15:40:00,44.92,44.99,44.92,44.99,1100.0,44.6873,44.757,44.6873,44.757,1100.0
2012-09-19 15:45:00,44.98,45.02,44.94,44.99,2400.0,44.747,44.7868,44.7072,44.757,2400.0
2012-09-19 15:50:00,44.95,45.0,44.93,45.0,11900.0,44.7172,44.7669,44.6973,44.7669,11900.0
2012-09-19 15:55:00,45.0,45.01,44.95,44.98,13300.0,44.7669,44.7769,44.7172,44.747,13300.0
2012-09-20 09:30:00,44.75,44.91,44.64,44.72,2200.0,44.5182,44.6774,44.4088,44.4884,2200.0
2012-09-20 09:35:00,44.72,44.73,44.71,44.73,400.0,44.4884,44.4983,44.4784,44.4983,400.0
2012-09-20 09:40:00,44.74,44.74,44.65,44.74,1100.0,44.5083,44.5083,44.4187,44.5083,1100.0
2012-09-20 09:45:00,44.74,44.79,44.74,44.77,900.0,44.5083,44.558,44.5083,44.5381,900.0
2012-09-20 09:50:00,44.76,44.79,44.63,44.69,600.0,44.5282,44.558,44.3988,44.4585,600.0
2012-09-20 09:55:00,44.72,44.75,44.57,44.72,2800.0,44.4884,44.5182,44.3391,44.4884,2800.0
2012-09-20 10:00:00,44.66,44.81,44.63,44.75,2000.0,44.4287,44.5779,44.3988,44.5182,2000.0
2012-09-20 10:05:00,44.76,44.76,44.67,44.76,3600.0,44.5282,44.5282,44.4386,44.5282,3600.0
2012-09-20 10:10:00,44.77,44.91,44.76,44.86,1000.0,44.5381,44.6774,44.5282,44.6276,1000.0
2012-09-20 10:15:00,44.81,44.81,44.81,44.81,300.0,44.5779,44.5779,44.5779,44.5779,300.0
2012-09-20 10:20:00,44.83,44.83,44.75,44.75,700.0,44.5978,44.5978,44.5182,44.5182,700.0
2012-09-20 10:25:00,44.79,44.87,44.73,44.87,2100.0,44.558,44.6376,44.4983,44.6376,2100.0
2012-09-20 10:30:00,44.82,44.89,44.77,44.88,6600.0,44.5879,44.6575,44.5381,44.6475,6600.0
2012-09-20 10:35:00,44.98,45.0,44.85,44.85,5500.0,44.747,44.7669,44.6177,44.6177,5500.0
2012-09-20 10:40:00,44.93,44.94,44.93,44.94,300.0,44.6973,44.7072,44.6973,44.7072,300.0
2012-09-20 10:45:00,44.95,44.99,44.95,44.99,600.0,44.7172,44.757,44.7172,44.757,600.0
2012-09-20 10:50:00,44.99,44.99,44.99,44.99,0.0,44.757,44.757,44.757,44.757,0.0
2012-09-20 10:55:00,44.86,44.87,44.85,44.85,1000.0,44.6276,44.6376,44.6177,44.6177,1000.0
2012-09-20 11:00:00,44.98,45.04,44.96,44.96,1400.0,44.747,44.8067,44.7271,44.7271,1400.0
2012-09-20 11:05:00,44.96,44.96,44.96,44.96,0.0,44.7271,44.7271,44.7271,44.7271,0.0
2012-09-20 11:10:00,44.88,44.89,44.83,44.83,1100.0,44.6475,44.6575,44.5978,44.5978,1100.0
2012-09-20 11:15:00,44.78,44.91,44.78,44.91,2100.0,44.5481,44.6774,44.5481,44.6774,2100.0
2012-09-20 11:20:00,44.91,44.91,44.91,44.91,100.0,44.6774,44.6774,44.6774,44.6774,100.0
2012-09-20 11:25:00,44.88,44.88,44.87,44.87,300.0,44.6475,44.6475,44.6376,44.6376,300.0
2012-09-20 11:30:00,44.9,44.9,44.9,44.9,300.0,44.6674,44.6674,44.6674,44.6674,300.0
2012-09-20 11:35:00,44.9,44.9,44.9,44.9,0.0,44.6674,44.6674,44.6674,44.6674,0.0
2012-09-20 11:40:00,44.88,44.98,44.88,44.98,700.0,44.6475,44.747,44.6475,44.747,700.0
2012-09-20 11:45:00,44.96,44.99,44.96,44.99,300.0,44.7271,44.757,44.7271,44.757,300.0
2012-09-20 11:50:00,44.97,44.97,44.9,44.9,500.0,44.7371,44.7371,44.6674,44.6674,500.0
2012-09-20 11:55:00,44.89,44.9,44.88,44.9,400.0,44.6575,44.6674,44.6475,44.6674,400.0
2012-09-20 12:00:00,44.9,44.99,44.89,44.99,2100.0,44.6674,44.757,44.6575,44.757,2100.0
2012-09-20 12:05:00,44.99,44.99,44.99,44.99,300.0,44.757,44.757,44.757,44.757,300.0
2012-09-20 12:10:00,44.99,44.99,44.99,44.99,0.0,44.757,44.757,44.757,44.757,0.0
2012-09-20 12:15:00,44.99,44.99,44.99,44.99,0.0,44.757,44.757,44.757,44.757,0.0
2012-09-20 12:20:00,44.99,44.99,44.99,44.99,0.0,44.757,44.757,44.757,44.757,0.0
2012-09-20 12:25:00,44.9,44.9,44.88,44.89,600.0,44.6674,44.6674,44.6475,44.6575,600.0
2012-09-20 12:30:00,44.9,44.9,44.88,44.88,400.0,44.6674,44.6674,44.6475,44.6475,400.0
2012-09-20 12:35:00,44.88,44.88,44.88,44.88,0.0,44.6475,44.6475,44.6475,44.6475,0.0
2012-09-20 12:40:00,44.96,44.97,44.92,44.97,600.0,44.7271,44.7371,44.6873,44.7371,600.0
2012-09-20 12:45:00,44.98,44.99,44.92,44.92,1000.0,44.747,44.757,44.6873,44.6873,1000.0
2012-09-20 12:50:00,44.93,45.0,44.93,45.0,1100.0,44.6973,44.7669,44.6973,44.7669,1100.0
2012-09-20 12:55:00,45.0,45.02,44.98,45.01,1000.0,44.7669,44.7868,44.747,44.7769,1000.0
2012-09-20 13:00:00,44.98,44.98,44.98,44.98,100.0,44.747,44.747,44.747,44.747,100.0
2012-09-20 13:05:00,44.98,44.98,44.98,44.98,500.0,44.747,44.747,44.747,44.747,500.0
2012-09-20 13:10:00,45.0,45.0,45.0,45.0,100.0,44.7669,44.7669,44.7669,44.7669,100.0
2012-09-20 13:15:00,44.97,45.0,44.97,45.0,300.0,44.7371,44.7669,44.7371,44.7669,300.0
2012-09-20 13:20:00,45.0,45.0,45.0,45.0,0.0,44.7669,44.7669,44.7669,44.7669,0.0
2012-09-20 13:25:00,45.0,45.0,45.0,45.0,0.0,44.7669,44.7669,44.7669,44.7669,0.0
2012-09-20 13:30:00,45.01,45.06,45.01,45.04,600.0,44.7769,44.8266,44.7769,44.8067,600.0
2012-09-20 13:35:00,45.01,45.05,45.0,45.02,400.0,44.7769,44.8167,44.7669,44.7868,400.0
2012-09-20 13:40:00,45.02,45.02,45.02,45.02,0.0,44.7868,44.7868,44.7868,44.7868,0.0
2012-09-20 13:45:00,45.06,45.06,45.05,45.05,400.0,44.8266,44.8266,44.8167,44.8167,400.0
2012-09-20 13:50:00,45.06,45.06,45.06,45.06,100.0,44.8266,44.8266,44.8266,44.8266,100.0
2012-09-20 13:55:00,45.04,45.06,45.04,45.06,200.0,44.8067,44.8266,44.8067,44.8266,200.0
2012-09-20 14:00:00,45.01,45.01,45.01,45.01,100.0,44.7769,44.7769,44.7769,44.7769,100.0
2012-09-20 14:05:00,45.06,45.06,45.01,45.01,200.0,44.8266,44.8266,44.7769,44.7769,200.0
2012-09-20 14:10:00,45.02,45.03,45.02,45.03,300.0,44.7868,44.7968,44.7868,44.7968,300.0
2012-09-20 14:15:00,45.03,45.03,45.03,45.03,0.0,44.7968,44.7968,44.7968,44.7968,0.0
2012-09-20 14:20:00,45.03,45.03,45.03,45.03,0.0,44.7968,44.7968,44.7968,44.7968,0.0
2012-09-20 14:25:00,45.04,45.12,45.04,45.12,600.0,44.8067,44.8863,44.8067,44.8863,600.0
2012-09-20 14:30:00,45.08,45.08,45.04,45.04,600.0,44.8465,44.8465,44.8067,44.8067,600.0
2012-09-20 14:35:00,45.07,45.09,45.05,45.09,400.0,44.8366,44.8565,44.8167,44.8565,400.0
2012-09-20 14:40:00,45.06,45.11,45.06,45.1,500.0,44.8266,44.8763,44.8266,44.8664,500.0
2012-09-20 14:45:00,45.1,45.1,45.1,45.1,0.0,44.8664,44.8664,44.8664,44.8664,0.0
2012-09-20 14:50:00,45.1,45.1,45.1,45.1,0.0,44.8664,44.8664,44.8664,44.8664,0.0
2012-09-20 14:55:00,45.1,45.11,45.1,45.11,900.0,44.8664,44.8763,44.8664,44.8763,900.0
2012-09-20 15:00:00,45.13,45.13,45.1,45.1,400.0,44.8962,44.8962,44.8664,44.8664,400.0
2012-09-20 15:05:00,45.05,45.12,45.05,45.12,700.0,44.8167,44.8863,44.8167,44.8863,700.0
2012-09-20 15:10:00,45.13,45.14,45.1,45.14,1500.0,44.8962,44.9062,44.8664,44.9062,1500.0
2012-09-20 15:15:00,45.15,45.18,45.15,45.17,900.0,44.9161,44.946,44.9161,44.936,900.0
2012-09-20 15:20:00,45.17,45.22,45.17,45.2,1000.0,44.936,44.9858,44.936,44.9659,1000.0
2012-09-20 15:25:00,45.18,45.19,45.0,45.1,11200.0,44.946,44.9559,44.7669,44.8664,11200.0
2012-09-20 15:30:00,45.1,45.17,45.1,45.15,1900.0,44.8664,44.936,44.8664,44.9161,1900.0
2012-09-20 15:35:00,45.16,45.16,45.13,45.15,3300.0,44.9261,44.9261,44.8962,44.9161,3300.0
2012-09-20 15:40:00,45.15,45.16,45.12,45.14,3100.0,44.9161,44.9261,44.8863,44.9062,3100.0
2012-09-20 15:45:00,45.15,45.19,45.13,45.16,4000.0,44.9161,44.9559,44.8962,44.9261,4000.0
2012-09-20 15:50:00,45.12,45.17,45.12,45.16,1500.0,44.8863,44.936,44.8863,44.9261,1500.0
2012-09-20 15:55:00,45.15,45.23,45.14,45.21,5000.0,44.9161,44.9957,44.9062,44.9758,5000.0
2012-09-21 09:30:00,45.5,45.54,45.13,45.24,111200.0,45.2643,45.3041,44.8962,45.0057,111200.0
2012-09-21 09:35:00,45.25,45.5,45.19,45.43,2100.0,45.0156,45.2643,44.9559,45.1947,2100.0
2012-09-21 09:40:00,45.45,45.45,45.39,45.39,300.0,45.2146,45.2146,45.1549,45.1549,300.0
2012-09-21 09:45:00,45.39,45.39,45.39,45.39,0.0,45.1549,45.1549,45.1549,45.1549,0.0
2012-09-21 09:50:00,45.49,45.49,45.49,45.49,500.0,45.2544,45.2544,45.2544,45.2544,500.0
2012-09-21 09:55:00,45.5,45.6,45.49,45.6,4400.0,45.2643,45.3638,45.2544,45.3638,4400.0
2012-09-21 10:00:00,45.59,45.6,45.56,45.6,2100.0,45.3539,45.3638,45.324,45.3638,2100.0
2012-09-21 10:05:00,45.6,45.6,45.58,45.58,8500.0,45.3638,45.3638,45.3439,45.3439,8500.0
2012-09-21 10:10:00,45.59,45.59,45.51,45.55,1200.0,45.3539,45.3539,45.2743,45.3141,1200.0
2012-09-21 10:15:00,45.57,45.6,45.55,45.6,800.0,45.334,45.3638,45.3141,45.3638,800.0
2012-09-21 10:20:00,45.6,45.6,45.58,45.6,1300.0,45.3638,45.3638,45.3439,45.3638,1300.0
2012-09-21 10:25:00,45.6,45.6,45.59,45.59,3800.0,45.3638,45.3638,45.3539,45.3539,3800.0
2012-09-21 10:30:00,45.6,45.6,45.58,45.59,18700.0,45.3638,45.3638,45.3439,45.3539,18700.0
2012-09-21 10:35:00,45.6,45.6,45.57,45.58,4100.0,45.3638,45.3638,45.334,45.3439,4100.0
2012-09-21 10:40:00,45.58,45.58,45.52,45.52,1100.0,45.3439,45.3439,45.2842,45.2842,1100.0
2012-09-21 10:45:00,45.56,45.6,45.56,45.56,1800.0,45.324,45.3638,45.324,45.324,1800.0
2012-09-21 10:50:00,45.6,45.6,45.54,45.59,1700.0,45.3638,45.3638,45.3041,45.3539,1700.0
2012-09-21 10:55:00,45.53,45.59,45.53,45.55,3200.0,45.2942,45.3539,45.2942,45.3141,3200.0
2012-09-21 11:00:00,45.55,45.58,45.54,45.58,1000.0,45.3141,45.3439,45.3041,45.3439,1000.0
2012-09-21 11:05:00,45.59,45.6,45.58,45.58,2100.0,45.3539,45.3638,45.3439,45.3439,2100.0
2012-09-21 11:10:00,45.59,45.59,45.53,45.54,2600.0,45.3539,45.3539,45.2942,45.3041,2600.0
2012-09-21 11:15:00,45.53,45.59,45.52,45.59,600.0,45.2942,45.3539,45.2842,45.3539,600.0
2012-09-21 11:20:00,45.57,45.59,45.55,45.59,500.0,45.334,45.3539,45.3141,45.3539,500.0
2012-09-21 11:25:00,45.55,45.55,45.55,45.55,100.0,45.3141,45.3141,45.3141,45.3141,100.0
2012-09-21 11:30:00,45.56,45.56,45.56,45.56,100.0,45.324,45.324,45.324,45.324,100.0
2012-09-21 11:35:00,45.59,45.59,45.58,45.58,200.0,45.3539,45.3539,45.3439,45.3439,200.0
2012-09-21 11:40:00,45.59,45.63,45.58,45.6,5300.0,45.3539,45.3937,45.3439,45.3638,5300.0
2012-09-21 11:45:00,45.61,45.65,45.58,45.6,29300.0,45.3738,45.4136,45.3439,45.3638,29300.0
2012-09-21 11:50:00,45.58,45.62,45.58,45.6,4000.0,45.3439,45.3837,45.3439,45.3638,4000.0
2012-09-21 11:55:00,45.63,45.64,45.58,45.6,2500.0,45.3937,45.4036,45.3439,45.3638,2500.0
2012-09-21 12:00:00,45.61,45.62,45.6,45.6,2600.0,45.3738,45.3837,45.3638,45.3638,2600.0
2012-09-21 12:05:00,45.6,45.6,45.57,45.57,200.0,45.3638,45.3638,45.334,45.334,200.0
2012-09-21 12:10:00,45.59,45.6,45.59,45.6,900.0,45.3539,45.3638,45.3539,45.3638,900.0
2012-09-21 12:15:00,45.62,45.71,45.62,45.68,2800.0,45.3837,45.4732,45.3837,45.4434,2800.0
2012-09-21 12:20:00,45.68,45.68,45.59,45.59,1300.0,45.4434,45.4434,45.3539,45.3539,1300.0
2012-09-21 12:25:00,45.57,45.65,45.56,45.65,1000.0,45.334,45.4136,45.324,45.4136,1000.0
2012-09-21 12:30:00,45.66,45.7,45.65,45.7,2000.0,45.4235,45.4633,45.4136,45.4633,2000.0
2012-09-21 12:35:00,45.72,45.72,45.71,45.72,800.0,45.4832,45.4832,45.4732,45.4832,800.0
2012-09-21 12:40:00,45.7,45.73,45.68,45.72,1300.0,45.4633,45.4931,45.4434,45.4832,1300.0
2012-09-21 12:45:00,45.72,45.72,45.68,45.71,500.0,45.4832,45.4832,45.4434,45.4732,500.0
2012-09-21 12:50:00,45.7,45.7,45.62,45.64,1000.0,45.4633,45.4633,45.3837,45.4036,1000.0
2012-09-21 12:55:00,45.62,45.64,45.62,45.64,300.0,45.3837,45.4036,45.3837,45.4036,300.0
2012-09-21 13:00:00,45.65,45.67,45.6,45.67,500.0,45.4136,45.4334,45.3638,45.4334,500.0
2012-09-21 13:05:00,45.71,45.74,45.68,45.69,500.0,45.4732,45.5031,45.4434,45.4533,500.0
2012-09-21 13:10:00,45.68,45.68,45.63,45.63,700.0,45.4434,45.4434,45.3937,45.3937,700.0
2012-09-21 13:15:00,45.62,45.64,45.62,45.64,600.0,45.3837,45.4036,45.3837,45.4036,600.0
2012-09-21 13:20:00,45.62,45.64,45.62,45.64,200.0,45.3837,45.4036,45.3837,45.4036,200.0
2012-09-21 13:25:00,45.65,45.68,45.65,45.68,600.0,45.4136,45.4434,45.4136,45.4434,600.0
2012-09-21 13:30:00,45.71,45.71,45.65,45.68,1000.0,45.4732,45.4732,45.4136,45.4434,1000.0
2012-09-21 13:35:00,45.68,45.68,45.68,45.68,0.0,45.4434,45.4434,45.4434,45.4434,0.0
2012-09-21 13:40:00,45.72,45.72,45.68,45.71,600.0,45.4832,45.4832,45.4434,45.4732,600.0
2012-09-21 13:45:00,45.68,45.73,45.68,45.71,500.0,45.4434,45.4931,45.4434,45.4732,500.0
2012-09-21 13:50:00,45.73,45.76,45.73,45.76,1100.0,45.4931,45.523,45.4931,45.523,1100.0
2012-09-21 13:55:00,45.76,45.83,45.75,45.83,1100.0,45.523,45.5926,45.513,45.5926,1100.0
2012-09-21 14:00:00,45.81,45.81,45.76,45.76,600.0,45.5727,45.5727,45.523,45.523,600.0
2012-09-21 14:05:00,45.76,45.76,45.62,45.64,4000.0,45.523,45.523,45.3837,45.4036,4000.0
2012-09-21 14:10:00,45.65,45.65,45.64,45.64,1100.0,45.4136,45.4136,45.4036,45.4036,1100.0
2012-09-21 14:15:00,45.62,45.63,45.62,45.62,700.0,45.3837,45.3937,45.3837,45.3837,700.0
2012-09-21 14:20:00,45.61,45.62,45.58,45.58,1400.0,45.3738,45.3837,45.3439,45.3439,1400.0
2012-09-21 14:25:00,45.6,45.63,45.55,45.59,2000.0,45.3638,45.3937,45.3141,45.3539,2000.0
2012-09-21 14:30:00,45.6,45.65,45.6,45.63,900.0,45.3638,45.4136,45.3638,45.3937,900.0
2012-09-21 14:35:00,45.64,45.69,45.6,45.6,2100.0,45.4036,45.4533,45.3638,45.3638,2100.0
2012-09-21 14:40:00,45.68,45.79,45.66,45.79,2400.0,45.4434,45.5528,45.4235,45.5528,2400.0
2012-09-21 14:45:00,45.76,45.83,45.76,45.83,800.0,45.523,45.5926,45.523,45.5926,800.0
2012-09-21 14:50:00,45.8,45.82,45.75,45.75,500.0,45.5628,45.5827,45.513,45.513,500.0
2012-09-21 14:55:00,45.77,45.78,45.73,45.73,1300.0,45.5329,45.5429,45.4931,45.4931,1300.0
2012-09-21 15:00:00,45.77,45.78,45.69,45.69,1400.0,45.5329,45.5429,45.4533,45.4533,1400.0
2012-09-21 15:05:00,45.69,45.7,45.68,45.68,1100.0,45.4533,45.4633,45.4434,45.4434,1100.0
2012-09-21 15:10:00,45.7,45.72,45.69,45.71,1500.0,45.4633,45.4832,45.4533,45.4732,1500.0
2012-09-21 15:15:00,45.71,45.73,45.71,45.71,1500.0,45.4732,45.4931,45.4732,45.4732,1500.0
2012-09-21 15:20:00,45.68,45.71,45.65,45.68,1900.0,45.4434,45.4732,45.4136,45.4434,1900.0
2012-09-21 15:25:00,45.68,45.69,45.64,45.68,3000.0,45.4434,45.4533,45.4036,45.4434,3000.0
2012-09-21 15:30:00,45.68,45.75,45.68,45.75,5500.0,45.4434,45.513,45.4434,45.513,5500.0
2012-09-21 15:35:00,45.74,45.77,45.67,45.67,3600.0,45.5031,45.5329,45.4334,45.4334,3600.0
2012-09-21 15:40:00,45.7,45.74,45.7,45.74,2000.0,45.4633,45.5031,45.4633,45.5031,2000.0
2012-09-21 15:45:00,45.71,45.73,45.63,45.67,6800.0,45.4732,45.4931,45.3937,45.4334,6800.0
2012-09-21 15:50:00,45.66,45.66,45.6,45.6,6100.0,45.4235,45.4235,45.3638,45.3638,6100.0
2012-09-21 15:55:00,45.65,45.99,45.61,45.99,85200.0,45.4136,45.7518,45.3738,45.7518,85200.0
2012-09-24 09:30:00,45.64,45.86,45.64,45.86,2400.0,45.4036,45.6225,45.4036,45.6225,2400.0
2012-09-24 09:35:00,45.86,45.9,45.86,45.9,200.0,45.6225,45.6623,45.6225,45.6623,200.0
2012-09-24 09:40:00,45.88,45.9,45.81,45.81,700.0,45.6424,45.6623,45.5727,45.5727,700.0
2012-09-24 09:45:00,45.8,45.87,45.8,45.87,700.0,45.5628,45.6324,45.5628,45.6324,700.0
2012-09-24 09:50:00,45.87,45.87,45.86,45.86,500.0,45.6324,45.6324,45.6225,45.6225,500.0
2012-09-24 09:55:00,45.88,45.89,45.88,45.89,400.0,45.6424,45.6523,45.6424,45.6523,400.0
2012-09-24 10:00:00,45.86,45.94,45.85,45.89,2000.0,45.6225,45.702,45.6125,45.6523,2000.0
2012-09-24 10:05:00,45.89,45.93,45.82,45.83,1900.0,45.6523,45.6921,45.5827,45.5926,1900.0
2012-09-24 10:10:00,45.83,45.85,45.78,45.78,600.0,45.5926,45.6125,45.5429,45.5429,600.0
2012-09-24 10:15:00,45.78,45.78,45.78,45.78,0.0,45.5429,45.5429,45.5429,45.5429,0.0
2012-09-24 10:20:00,45.75,45.79,45.7,45.76,900.0,45.513,45.5528,45.4633,45.523,900.0
2012-09-24 10:25:00,45.8,45.83,45.8,45.83,300.0,45.5628,45.5926,45.5628,45.5926,300.0
2012-09-24 10:30:00,45.82,45.89,45.82,45.89,700.0,45.5827,45.6523,45.5827,45.6523,700.0
2012-09-24 10:35:00,45.96,45.96,45.88,45.94,3400.0,45.7219,45.7219,45.6424,45.702,3400.0
2012-09-24 10:40:00,45.96,45.96,45.91,45.95,500.0,45.7219,45.7219,45.6722,45.712,500.0
2012-09-24 10:45:00,45.95,45.97,45.9,45.9,3200.0,45.712,45.7319,45.6623,45.6623,3200.0
2012-09-24 10:50:00,45.9,45.91,45.87,45.87,700.0,45.6623,45.6722,45.6324,45.6324,700.0
2012-09-24 10:55:00,45.91,46.0,45.91,45.94,3000.0,45.6722,45.7617,45.6722,45.702,3000.0
2012-09-24 11:00:00,45.99,46.0,45.95,45.99,700.0,45.7518,45.7617,45.712,45.7518,700.0
2012-09-24 11:05:00,45.95,45.95,45.84,45.85,3000.0,45.712,45.712,45.6026,45.6125,3000.0
2012-09-24 11:10:00,45.85,45.86,45.85,45.86,600.0,45.6125,45.6225,45.6125,45.6225,600.0
2012-09-24 11:15:00,45.85,45.88,45.85,45.87,1100.0,45.6125,45.6424,45.6125,45.6324,1100.0
2012-09-24 11:20:00,45.9,45.9,45.85,45.85,800.0,45.6623,45.6623,45.6125,45.6125,800.0
2012-09-24 11:25:00,45.83,45.83,45.79,45.8,800.0,45.5926,45.5926,45.5528,45.5628,800.0
2012-09-24 11:30:00,45.8,45.8,45.8,45.8,0.0,45.5628,45.5628,45.5628,45.5628,0.0
2012-09-24 11:35:00,45.82,45.82,45.77,45.79,400.0,45.5827,45.5827,45.5329,45.5528,400.0
2012-09-24 11:40:00,45.76,45.82,45.76,45.82,600.0,45.523,45.5827,45.523,45.5827,600.0
2012-09-24 11:45:00,45.82,45.82,45.82,45.82,100.0,45.5827,45.5827,45.5827,45.5827,100.0
2012-09-24 11:50:00,45.76,45.76,45.76,45.76,100.0,45.523,45.523,45.523,45.523,100.0
2012-09-24 11:55:00,45.76,45.76,45.76,45.76,0.0,45.523,45.523,45.523,45.523,0.0
2012-09-24 12:00:00,45.77,45.82,45.77,45.78,800.0,45.5329,45.5827,45.5329,45.5429,800.0
2012-09-24 12:05:00,45.8,45.82,45.8,45.82,2800.0,45.5628,45.5827,45.5628,45.5827,2800.0
2012-09-24 12:10:00,45.84,45.89,45.84,45.88,700.0,45.6026,45.6523,45.6026,45.6424,700.0
2012-09-24 12:15:00,45.88,45.88,45.75,45.79,1800.0,45.6424,45.6424,45.513,45.5528,1800.0
2012-09-24 12:20:00,45.82,45.83,45.82,45.82,700.0,45.5827,45.5926,45.5827,45.5827,700.0
2012-09-24 12:25:00,45.82,45.85,45.81,45.84,600.0,45.5827,45.6125,45.5727,45.6026,600.0
2012-09-24 12:30:00,45.88,45.88,45.82,45.82,400.0,45.6424,45.6424,45.5827,45.5827,400.0
2012-09-24 12:35:00,45.83,45.84,45.83,45.84,400.0,45.5926,45.6026,45.5926,45.6026,400.0
2012-09-24 12:40:00,45.78,45.78,45.78,45.78,300.0,45.5429,45.5429,45.5429,45.5429,300.0
2012-09-24 12:45:00,45.83,45.86,45.8,45.8,1500.0,45.5926,45.6225,45.5628,45.5628,1500.0
2012-09-24 12:50:00,45.83,45.83,45.82,45.82,300.0,45.5926,45.5926,45.5827,45.5827,300.0
2012-09-24 12:55:00,45.82,45.82,45.82,45.82,0.0,45.5827,45.5827,45.5827,45.5827,0.0
2012-09-24 13:00:00,45.78,45.78,45.75,45.75,200.0,45.5429,45.5429,45.513,45.513,200.0
2012-09-24 13:05:00,45.74,45.74,45.69,45.72,700.0,45.5031,45.5031,45.4533,45.4832,700.0
2012-09-24 13:10:00,45.7,45.7,45.66,45.66,200.0,45.4633,45.4633,45.4235,45.4235,200.0
2012-09-24 13:15:00,45.65,45.65,45.56,45.6,1100.0,45.4136,45.4136,45.324,45.3638,1100.0
2012-09-24 13:20:00,45.59,45.59,45.58,45.59,900.0,45.3539,45.3539,45.3439,45.3539,900.0
2012-09-24 13:25:00,45.61,45.65,45.61,45.64,1300.0,45.3738,45.4136,45.3738,45.4036,1300.0
2012-09-24 13:30:00,45.57,45.58,45.57,45.58,400.0,45.334,45.3439,45.334,45.3439,400.0
2012-09-24 13:35:00,45.58,45.58,45.58,45.58,0.0,45.3439,45.3439,45.3439,45.3439,0.0
2012-09-24 13:40:00,45.58,45.58,45.58,45.58,0.0,45.3439,45.3439,45.3439,45.3439,0.0
2012-09-24 13:45:00,45.53,45.53,45.52,45.52,200.0,45.2942,45.2942,45.2842,45.2842,200.0
2012-09-24 13:50:00,45.54,45.59,45.54,45.59,900.0,45.3041,45.3539,45.3041,45.3539,900.0
2012-09-24 13:55:00,45.58,45.62,45.58,45.62,400.0,45.3439,45.3837,45.3439,45.3837,400.0
2012-09-24 14:00:00,45.61,45.61,45.6,45.6,500.0,45.3738,45.3738,45.3638,45.3638,500.0
2012-09-24 14:05:00,45.65,45.67,45.62,45.67,2900.0,45.4136,45.4334,45.3837,45.4334,2900.0
2012-09-24 14:10:00,45.69,45.72,45.69,45.72,700.0,45.4533,45.4832,45.4533,45.4832,700.0
2012-09-24 14:15:00,45.73,45.81,45.72,45.81,2400.0,45.4931,45.5727,45.4832,45.5727,2400.0
2012-09-24 14:20:00,45.82,45.87,45.81,45.85,2700.0,45.5827,45.6324,45.5727,45.6125,2700.0
2012-09-24 14:25:00,45.86,45.92,45.86,45.92,2500.0,45.6225,45.6822,45.6225,45.6822,2500.0
2012-09-24 14:30:00,45.94,45.95,45.89,45.91,1600.0,45.702,45.712,45.6523,45.6722,1600.0
2012-09-24 14:35:00,45.88,45.97,45.85,45.95,2700.0,45.6424,45.7319,45.6125,45.712,2700.0
2012-09-24 14:40:00,45.97,45.99,45.95,45.95,1200.0,45.7319,45.7518,45.712,45.712,1200.0
2012-09-24 14:45:00,45.97,45.99,45.95,45.95,1200.0,45.7319,45.7518,45.712,45.712,1200.0
2012-09-24 14:50:00,45.92,46.0,45.92,45.97,1500.0,45.6822,45.7617,45.6822,45.7319,1500.0
2012-09-24 14:55:00,45.95,45.96,45.94,45.94,700.0,45.712,45.7219,45.702,45.702,700.0
2012-09-24 15:00:00,45.91,45.95,45.86,45.86,900.0,45.6722,45.712,45.6225,45.6225,900.0
2012-09-24 15:05:00,45.85,45.88,45.85,45.88,2100.0,45.6125,45.6424,45.6125,45.6424,2100.0
2012-09-24 15:10:00,45.89,45.89,45.79,45.82,4000.0,45.6523,45.6523,45.5528,45.5827,4000.0
2012-09-24 15:15:00,45.8,45.81,45.79,45.81,1600.0,45.5628,45.5727,45.5528,45.5727,1600.0
2012-09-24 15:20:00,45.81,45.81,45.72,45.77,2700.0,45.5727,45.5727,45.4832,45.5329,2700.0
2012-09-24 15:25:00,45.79,45.85,45.79,45.82,1800.0,45.5528,45.6125,45.5528,45.5827,1800.0
2012-09-24 15:30:00,45.8,45.83,45.78,45.78,2100.0,45.5628,45.5926,45.5429,45.5429,2100.0
2012-09-24 15:35:00,45.8,45.86,45.8,45.85,1900.0,45.5628,45.6225,45.5628,45.6125,1900.0
2012-09-24 15:40:00,45.83,45.87,45.77,45.77,1600.0,45.5926,45.6324,45.5329,45.5329,1600.0
2012-09-24 15:45:00,45.8,45.8,45.76,45.77,1100.0,45.5628,45.5628,45.523,45.5329,1100.0
2012-09-24 15:50:00,45.75,45.8,45.73,45.78,4800.0,45.513,45.5628,45.4931,45.5429,4800.0
2012-09-24 15:55:00,45.76,45.81,45.73,45.81,8400.0,45.523,45.5727,45.4931,45.5727,8400.0
2012-09-25 09:30:00,46.0,46.0,45.71,45.91,5400.0,45.7617,45.7617,45.4732,45.6722,5400.0
2012-09-25 09:35:00,45.97,45.97,45.8,45.8,1300.0,45.7319,45.7319,45.5628,45.5628,1300.0
2012-09-25 09:40:00,45.84,45.85,45.81,45.85,1800.0,45.6026,45.6125,45.5727,45.6125,1800.0
2012-09-25 09:45:00,45.85,45.85,45.85,45.85,0.0,45.6125,45.6125,45.6125,45.6125,0.0
2012-09-25 09:50:00,45.79,45.83,45.78,45.78,1100.0,45.5528,45.5926,45.5429,45.5429,1100.0
2012-09-25 09:55:00,45.74,45.74,45.65,45.67,700.0,45.5031,45.5031,45.4136,45.4334,700.0
2012-09-25 10:00:00,45.73,45.82,45.69,45.73,2600.0,45.4931,45.5827,45.4533,45.4931,2600.0
2012-09-25 10:05:00,45.73,45.84,45.73,45.84,2100.0,45.4931,45.6026,45.4931,45.6026,2100.0
2012-09-25 10:10:00,45.84,45.84,45.77,45.77,2600.0,45.6026,45.6026,45.5329,45.5329,2600.0
2012-09-25 10:15:00,45.78,45.78,45.78,45.78,200.0,45.5429,45.5429,45.5429,45.5429,200.0
2012-09-25 10:20:00,45.82,45.85,45.77,45.8,1800.0,45.5827,45.6125,45.5329,45.5628,1800.0
2012-09-25 10:25:00,45.84,45.85,45.83,45.85,800.0,45.6026,45.6125,45.5926,45.6125,800.0
2012-09-25 10:30:00,45.85,45.85,45.85,45.85,200.0,45.6125,45.6125,45.6125,45.6125,200.0
2012-09-25 10:35:00,45.82,45.83,45.81,45.81,400.0,45.5827,45.5926,45.5727,45.5727,400.0
2012-09-25 10:40:00,45.84,45.85,45.82,45.82,300.0,45.6026,45.6125,45.5827,45.5827,300.0
2012-09-25 10:45:00,45.84,45.85,45.84,45.84,3400.0,45.6026,45.6125,45.6026,45.6026,3400.0
2012-09-25 10:50:00,45.83,45.83,45.8,45.8,700.0,45.5926,45.5926,45.5628,45.5628,700.0
2012-09-25 10:55:00,45.81,45.84,45.81,45.84,500.0,45.5727,45.6026,45.5727,45.6026,500.0
2012-09-25 11:00:00,45.84,45.85,45.82,45.85,1500.0,45.6026,45.6125,45.5827,45.6125,1500.0
2012-09-25 11:05:00,45.85,45.85,45.83,45.83,1900.0,45.6125,45.6125,45.5926,45.5926,1900.0
2012-09-25 11:10:00,45.84,45.84,45.83,45.83,500.0,45.6026,45.6026,45.5926,45.5926,500.0
2012-09-25 11:15:00,45.84,45.84,45.79,45.8,1300.0,45.6026,45.6026,45.5528,45.5628,1300.0
2012-09-25 11:20:00,45.81,45.81,45.73,45.73,1400.0,45.5727,45.5727,45.4931,45.4931,1400.0
2012-09-25 11:25:00,45.74,45.84,45.74,45.8,700.0,45.5031,45.6026,45.5031,45.5628,700.0
2012-09-25 11:30:00,45.85,45.85,45.85,45.85,100.0,45.6125,45.6125,45.6125,45.6125,100.0
2012-09-25 11:35:00,45.86,45.88,45.76,45.81,5100.0,45.6225,45.6424,45.523,45.5727,5100.0
2012-09-25 11:40:00,45.79,45.79,45.72,45.72,700.0,45.5528,45.5528,45.4832,45.4832,700.0
2012-09-25 11:45:00,45.75,45.77,45.75,45.76,600.0,45.513,45.5329,45.513,45.523,600.0
2012-09-25 11:50:00,45.75,45.75,45.7,45.71,700.0,45.513,45.513,45.4633,45.4732,700.0
2012-09-25 11:55:00,45.7,45.7,45.67,45.69,700.0,45.4633,45.4633,45.4334,45.4533,700.0
2012-09-25 12:00:00,45.68,45.68,45.65,45.65,1100.0,45.4434,45.4434,45.4136,45.4136,1100.0
2012-09-25 12:05:00,45.64,45.66,45.64,45.66,800.0,45.4036,45.4235,45.4036,45.4235,800.0
2012-09-25 12:10:00,45.66,45.66,45.6,45.6,1100.0,45.4235,45.4235,45.3638,45.3638,1100.0
2012-09-25 12:15:00,45.62,45.62,45.45,45.45,1000.0,45.3837,45.3837,45.2146,45.2146,1000.0
2012-09-25 12:20:00,45.45,45.5,45.43,45.46,1100.0,45.2146,45.2643,45.1947,45.2245,1100.0
2012-09-25 12:25:00,45.46,45.47,45.46,45.47,300.0,45.2245,45.2345,45.2245,45.2345,300.0
2012-09-25 12:30:00,45.5,45.5,45.48,45.48,900.0,45.2643,45.2643,45.2444,45.2444,900.0
2012-09-25 12:35:00,45.47,45.47,45.34,45.34,2000.0,45.2345,45.2345,45.1052,45.1052,2000.0
2012-09-25 12:40:00,45.27,45.27,45.18,45.18,1400.0,45.0355,45.0355,44.946,44.946,1400.0
2012-09-25 12:45:00,45.22,45.22,45.18,45.18,400.0,44.9858,44.9858,44.946,44.946,400.0
2012-09-25 12:50:00,45.19,45.19,45.07,45.11,2100.0,44.9559,44.9559,44.8366,44.8763,2100.0
2012-09-25 12:55:00,45.09,45.12,45.09,45.1,1700.0,44.8565,44.8863,44.8565,44.8664,1700.0
2012-09-25 13:00:00,45.09,45.09,45.0,45.0,1400.0,44.8565,44.8565,44.7669,44.7669,1400.0
2012-09-25 13:05:00,45.01,45.01,45.01,45.01,500.0,44.7769,44.7769,44.7769,44.7769,500.0
2012-09-25 13:10:00,45.05,45.05,45.02,45.02,800.0,44.8167,44.8167,44.7868,44.7868,800.0
2012-09-25 13:15:00,45.06,45.1,45.06,45.07,600.0,44.8266,44.8664,44.8266,44.8366,600.0
2012-09-25 13:20:00,45.0,45.05,45.0,45.05,700.0,44.7669,44.8167,44.7669,44.8167,700.0
2012-09-25 13:25:00,45.04,45.04,45.04,45.04,200.0,44.8067,44.8067,44.8067,44.8067,200.0
2012-09-25 13:30:00,45.02,45.1,45.02,45.1,1200.0,44.7868,44.8664,44.7868,44.8664,1200.0
2012-09-25 13:35:00,45.1,45.1,45.04,45.04,1400.0,44.8664,44.8664,44.8067,44.8067,1400.0
2012-09-25 13:40:00,45.05,45.05,44.99,45.0,500.0,44.8167,44.8167,44.757,44.7669,500.0
2012-09-25 13:45:00,45.0,45.0,44.96,44.97,2000.0,44.7669,44.7669,44.7271,44.7371,2000.0
2012-09-25 13:50:00,45.01,45.01,44.97,45.0,1500.0,44.7769,44.7769,44.7371,44.7669,1500.0
2012-09-25 13:55:00,44.99,45.06,44.99,45.06,1000.0,44.757,44.8266,44.757,44.8266,1000.0
2012-09-25 14:00:00,45.05,45.05,45.0,45.0,500.0,44.8167,44.8167,44.7669,44.7669,500.0
2012-09-25 14:05:00,45.03,45.03,45.01,45.01,600.0,44.7968,44.7968,44.7769,44.7769,600.0
2012-09-25 14:10:00,45.03,45.03,45.03,45.03,100.0,44.7968,44.7968,44.7968,44.7968,100.0
2012-09-25 14:15:00,45.03,45.04,44.98,44.98,3400.0,44.7968,44.8067,44.747,44.747,3400.0
2012-09-25 14:20:00,45.0,45.01,44.97,45.01,1600.0,44.7669,44.7769,44.7371,44.7769,1600.0
2012-09-25 14:25:00,45.03,45.04,44.98,44.98,1700.0,44.7968,44.8067,44.747,44.747,1700.0
2012-09-25 14:30:00,44.99,45.01,44.99,45.01,800.0,44.757,44.7769,44.757,44.7769,800.0
2012-09-25 14:35:00,45.01,45.01,44.98,44.98,500.0,44.7769,44.7769,44.747,44.747,500.0
2012-09-25 14:40:00,44.98,45.02,44.98,44.98,800.0,44.747,44.7868,44.747,44.747,800.0
2012-09-25 14:45:00,45.0,45.05,44.98,45.05,5100.0,44.7669,44.8167,44.747,44.8167,5100.0
2012-09-25 14:50:00,45.0,45.01,44.97,45.0,1700.0,44.7669,44.7769,44.7371,44.7669,1700.0
2012-09-25 14:55:00,44.99,45.01,44.98,45.0,3800.0,44.757,44.7769,44.747,44.7669,3800.0
2012-09-25 15:00:00,44.99,45.06,44.97,45.01,4800.0,44.757,44.8266,44.7371,44.7769,4800.0
2012-09-25 15:05:00,45.0,45.01,44.93,44.95,4200.0,44.7669,44.7769,44.6973,44.7172,4200.0
2012-09-25 15:10:00,44.92,44.98,44.87,44.94,5100.0,44.6873,44.747,44.6376,44.7072,5100.0
2012-09-25 15:15:00,44.98,44.98,44.91,44.91,3300.0,44.747,44.747,44.6774,44.6774,3300.0
2012-09-25 15:20:00,44.93,45.03,44.91,44.99,4200.0,44.6973,44.7968,44.6774,44.757,4200.0
2012-09-25 15:25:00,44.98,45.01,44.93,44.97,3100.0,44.747,44.7769,44.6973,44.7371,3100.0
2012-09-25 15:30:00,44.98,45.03,44.96,44.98,3700.0,44.747,44.7968,44.7271,44.747,3700.0
2012-09-25 15:35:00,45.01,45.06,44.97,44.98,3100.0,44.7769,44.8266,44.7371,44.747,3100.0
2012-09-25 15:40:00,44.95,44.95,44.9,44.9,1200.0,44.7172,44.7172,44.6674,44.6674,1200.0
2012-09-25 15:45:00,44.87,44.87,44.77,44.77,3600.0,44.6376,44.6376,44.5381,44.5381,3600.0
2012-09-25 15:50:00,44.77,44.84,44.76,44.83,7500.0,44.5381,44.6077,44.5282,44.5978,7500.0
2012-09-25 15:55:00,44.83,44.86,44.79,44.84,13900.0,44.5978,44.6276,44.558,44.6077,13900.0
2012-09-26 09:30:00,44.97,44.97,44.76,44.88,1900.0,44.7371,44.7371,44.5282,44.6475,1900.0
2012-09-26 09:35:00,45.02,45.02,45.0,45.0,200.0,44.7868,44.7868,44.7669,44.7669,200.0
2012-09-26 09:40:00,44.91,45.19,44.85,45.17,1800.0,44.6774,44.9559,44.6177,44.936,1800.0
2012-09-26 09:45:00,45.23,45.23,45.12,45.12,700.0,44.9957,44.9957,44.8863,44.8863,700.0
2012-09-26 09:50:00,45.17,45.18,45.05,45.12,2900.0,44.936,44.946,44.8167,44.8863,2900.0
2012-09-26 09:55:00,45.17,45.17,45.11,45.11,300.0,44.936,44.936,44.8763,44.8763,300.0
2012-09-26 10:00:00,45.13,45.16,44.98,45.14,3800.0,44.8962,44.9261,44.747,44.9062,3800.0
2012-09-26 10:05:00,45.2,45.2,45.08,45.1,1600.0,44.9659,44.9659,44.8465,44.8664,1600.0
2012-09-26 10:10:00,45.16,45.16,45.04,45.04,600.0,44.9261,44.9261,44.8067,44.8067,600.0
2012-09-26 10:15:00,44.99,44.99,44.89,44.99,1300.0,44.757,44.757,44.6575,44.757,1300.0
2012-09-26 10:20:00,44.9,44.9,44.85,44.85,500.0,44.6674,44.6674,44.6177,44.6177,500.0
2012-09-26 10:25:00,44.84,44.84,44.83,44.83,200.0,44.6077,44.6077,44.5978,44.5978,200.0
2012-09-26 10:30:00,44.81,44.83,44.79,44.79,700.0,44.5779,44.5978,44.558,44.558,700.0
2012-09-26 10:35:00,44.67,44.71,44.66,44.69,500.0,44.4386,44.4784,44.4287,44.4585,500.0
2012-09-26 10:40:00,44.62,44.72,44.62,44.72,1200.0,44.3889,44.4884,44.3889,44.4884,1200.0
2012-09-26 10:45:00,44.72,44.76,44.63,44.71,3100.0,44.4884,44.5282,44.3988,44.4784,3100.0
2012-09-26 10:50:00,44.71,44.73,44.68,44.68,3000.0,44.4784,44.4983,44.4486,44.4486,3000.0
2012-09-26 10:55:00,44.62,44.62,44.62,44.62,200.0,44.3889,44.3889,44.3889,44.3889,200.0
2012-09-26 11:00:00,44.54,44.67,44.54,44.58,2200.0,44.3093,44.4386,44.3093,44.3491,2200.0
2012-09-26 11:05:00,44.61,44.61,44.5,44.5,7300.0,44.3789,44.3789,44.2695,44.2695,7300.0
2012-09-26 11:10:00,44.49,44.57,44.49,44.5,1500.0,44.2596,44.3391,44.2596,44.2695,1500.0
2012-09-26 11:15:00,44.57,44.68,44.51,44.66,1100.0,44.3391,44.4486,44.2795,44.4287,1100.0
2012-09-26 11:20:00,44.69,44.69,44.58,44.61,2900.0,44.4585,44.4585,44.3491,44.3789,2900.0
2012-09-26 11:25:00,44.62,44.65,44.58,44.58,2300.0,44.3889,44.4187,44.3491,44.3491,2300.0
2012-09-26 11:30:00,44.56,44.56,44.5,44.5,700.0,44.3292,44.3292,44.2695,44.2695,700.0
2012-09-26 11:35:00,44.48,44.48,44.48,44.48,200.0,44.2496,44.2496,44.2496,44.2496,200.0
2012-09-26 11:40:00,44.54,44.61,44.51,44.61,2200.0,44.3093,44.3789,44.2795,44.3789,2200.0
2012-09-26 11:45:00,44.56,44.56,44.55,44.55,200.0,44.3292,44.3292,44.3192,44.3192,200.0
2012-09-26 11:50:00,44.56,44.59,44.45,44.5,2900.0,44.3292,44.359,44.2198,44.2695,2900.0
2012-09-26 11:55:00,44.52,44.52,44.51,44.51,600.0,44.2894,44.2894,44.2795,44.2795,600.0
2012-09-26 12:00:00,44.51,44.59,44.5,44.5,9900.0,44.2795,44.359,44.2695,44.2695,9900.0
2012-09-26 12:05:00,44.51,44.56,44.51,44.56,500.0,44.2795,44.3292,44.2795,44.3292,500.0
2012-09-26 12:10:00,44.61,44.64,44.56,44.56,2600.0,44.3789,44.4088,44.3292,44.3292,2600.0
2012-09-26 12:15:00,44.56,44.56,44.56,44.56,0.0,44.3292,44.3292,44.3292,44.3292,0.0
2012-09-26 12:20:00,44.54,44.54,44.54,44.54,100.0,44.3093,44.3093,44.3093,44.3093,100.0
2012-09-26 12:25:00,44.54,44.6,44.54,44.6,4400.0,44.3093,44.369,44.3093,44.369,4400.0
2012-09-26 12:30:00,44.6,44.6,44.6,44.6,0.0,44.369,44.369,44.369,44.369,0.0
2012-09-26 12:35:00,44.62,44.62,44.6,44.6,900.0,44.3889,44.3889,44.369,44.369,900.0
2012-09-26 12:40:00,44.6,44.6,44.6,44.6,0.0,44.369,44.369,44.369,44.369,0.0
2012-09-26 12:45:00,44.64,44.64,44.59,44.59,800.0,44.4088,44.4088,44.359,44.359,800.0
2012-09-26 12:50:00,44.59,44.59,44.49,44.49,700.0,44.359,44.359,44.2596,44.2596,700.0
2012-09-26 12:55:00,44.52,44.54,44.48,44.5,1900.0,44.2894,44.3093,44.2496,44.2695,1900.0
2012-09-26 13:00:00,44.5,44.5,44.5,44.5,0.0,44.2695,44.2695,44.2695,44.2695,0.0
2012-09-26 13:05:00,44.55,44.62,44.55,44.62,300.0,44.3192,44.3889,44.3192,44.3889,300.0
2012-09-26 13:10:00,44.62,44.62,44.62,44.62,0.0,44.3889,44.3889,44.3889,44.3889,0.0
2012-09-26 13:15:00,44.62,44.62,44.62,44.62,0.0,44.3889,44.3889,44.3889,44.3889,0.0
2012-09-26 13:20:00,44.62,44.68,44.62,44.68,200.0,44.3889,44.4486,44.3889,44.4486,200.0
2012-09-26 13:25:00,44.7,44.72,44.68,44.72,800.0,44.4685,44.4884,44.4486,44.4884,800.0
2012-09-26 13:30:00,44.75,44.77,44.69,44.7,2200.0,44.5182,44.5381,44.4585,44.4685,2200.0
2012-09-26 13:35:00,44.75,44.75,44.75,44.75,100.0,44.5182,44.5182,44.5182,44.5182,100.0
2012-09-26 13:40:00,44.77,44.77,44.77,44.77,100.0,44.5381,44.5381,44.5381,44.5381,100.0
2012-09-26 13:45:00,44.76,44.76,44.65,44.65,1200.0,44.5282,44.5282,44.4187,44.4187,1200.0
2012-09-26 13:50:00,44.66,44.69,44.65,44.69,700.0,44.4287,44.4585,44.4187,44.4585,700.0
2012-09-26 13:55:00,44.65,44.68,44.63,44.63,1500.0,44.4187,44.4486,44.3988,44.3988,1500.0
2012-09-26 14:00:00,44.64,44.75,44.64,44.75,1000.0,44.4088,44.5182,44.4088,44.5182,1000.0
2012-09-26 14:05:00,44.76,44.77,44.75,44.75,900.0,44.5282,44.5381,44.5182,44.5182,900.0
2012-09-26 14:10:00,44.77,44.78,44.69,44.69,2000.0,44.5381,44.5481,44.4585,44.4585,2000.0
2012-09-26 14:15:00,44.74,44.81,44.74,44.79,5200.0,44.5083,44.5779,44.5083,44.558,5200.0
2012-09-26 14:20:00,44.81,44.81,44.77,44.77,500.0,44.5779,44.5779,44.5381,44.5381,500.0
2012-09-26 14:25:00,44.79,44.82,44.79,44.79,2700.0,44.558,44.5879,44.558,44.558,2700.0
2012-09-26 14:30:00,44.72,44.82,44.71,44.73,2400.0,44.4884,44.5879,44.4784,44.4983,2400.0
2012-09-26 14:35:00,44.73,44.73,44.7,44.73,1200.0,44.4983,44.4983,44.4685,44.4983,1200.0
2012-09-26 14:40:00,44.7,44.72,44.64,44.64,600.0,44.4685,44.4884,44.4088,44.4088,600.0
2012-09-26 14:45:00,44.68,44.71,44.68,44.71,600.0,44.4486,44.4784,44.4486,44.4784,600.0
2012-09-26 14:50:00,44.64,44.65,44.63,44.65,600.0,44.4088,44.4187,44.3988,44.4187,600.0
2012-09-26 14:55:00,44.65,44.72,44.62,44.64,1700.0,44.4187,44.4884,44.3889,44.4088,1700.0
2012-09-26 15:00:00,44.6,44.61,44.57,44.57,300.0,44.369,44.3789,44.3391,44.3391,300.0
2012-09-26 15:05:00,44.57,44.61,44.57,44.58,3600.0,44.3391,44.3789,44.3391,44.3491,3600.0
2012-09-26 15:10:00,44.58,44.63,44.57,44.61,5100.0,44.3491,44.3988,44.3391,44.3789,5100.0
2012-09-26 15:15:00,44.65,44.66,44.57,44.6,1700.0,44.4187,44.4287,44.3391,44.369,1700.0
2012-09-26 15:20:00,44.6,44.62,44.53,44.53,1500.0,44.369,44.3889,44.2994,44.2994,1500.0
2012-09-26 15:25:00,44.53,44.53,44.46,44.46,800.0,44.2994,44.2994,44.2297,44.2297,800.0
2012-09-26 15:30:00,44.43,44.5,44.43,44.47,2400.0,44.1999,44.2695,44.1999,44.2397,2400.0
2012-09-26 15:35:00,44.49,44.5,44.46,44.5,1500.0,44.2596,44.2695,44.2297,44.2695,1500.0
2012-09-26 15:40:00,44.48,44.5,44.44,44.5,2200.0,44.2496,44.2695,44.2098,44.2695,2200.0
2012-09-26 15:45:00,44.49,44.51,44.43,44.45,4900.0,44.2596,44.2795,44.1999,44.2198,4900.0
2012-09-26 15:50:00,44.46,44.53,44.46,44.53,3800.0,44.2297,44.2994,44.2297,44.2994,3800.0
2012-09-26 15:55:00,44.51,44.6,44.51,44.57,7500.0,44.2795,44.369,44.2795,44.3391,7500.0
2012-09-27 09:30:00,44.57,44.7,44.55,44.66,2900.0,44.3391,44.4685,44.3192,44.4287,2900.0
2012-09-27 09:35:00,44.52,44.52,44.37,44.37,200.0,44.2894,44.2894,44.1402,44.1402,200.0
2012-09-27 09:40:00,44.44,44.53,44.43,44.45,1000.0,44.2098,44.2994,44.1999,44.2198,1000.0
2012-09-27 09:45:00,44.54,44.57,44.53,44.54,400.0,44.3093,44.3391,44.2994,44.3093,400.0
2012-09-27 09:50:00,44.56,44.56,44.51,44.51,700.0,44.3292,44.3292,44.2795,44.2795,700.0
2012-09-27 09:55:00,44.4,44.5,44.34,44.49,400.0,44.17,44.2695,44.1103,44.2596,400.0
2012-09-27 10:00:00,44.4,44.4,44.4,44.4,100.0,44.17,44.17,44.17,44.17,100.0
2012-09-27 10:05:00,44.36,44.4,44.35,44.4,300.0,44.1302,44.17,44.1203,44.17,300.0
2012-09-27 10:10:00,44.4,44.4,44.4,44.4,0.0,44.17,44.17,44.17,44.17,0.0
2012-09-27 10:15:00,44.5,44.54,44.48,44.54,1600.0,44.2695,44.3093,44.2496,44.3093,1600.0
2012-09-27 10:20:00,44.54,44.54,44.5,44.5,200.0,44.3093,44.3093,44.2695,44.2695,200.0
2012-09-27 10:25:00,44.54,44.55,44.52,44.55,600.0,44.3093,44.3192,44.2894,44.3192,600.0
2012-09-27 10:30:00,44.53,44.55,44.53,44.55,800.0,44.2994,44.3192,44.2994,44.3192,800.0
2012-09-27 10:35:00,44.53,44.55,44.52,44.55,500.0,44.2994,44.3192,44.2894,44.3192,500.0
2012-09-27 10:40:00,44.55,44.55,44.55,44.55,0.0,44.3192,44.3192,44.3192,44.3192,0.0
2012-09-27 10:45:00,44.54,44.64,44.54,44.63,1100.0,44.3093,44.4088,44.3093,44.3988,1100.0
2012-09-27 10:50:00,44.66,44.69,44.6,44.6,500.0,44.4287,44.4585,44.369,44.369,500.0
2012-09-27 10:55:00,44.64,44.68,44.55,44.57,2000.0,44.4088,44.4486,44.3192,44.3391,2000.0
2012-09-27 11:00:00,44.54,44.54,44.54,44.54,100.0,44.3093,44.3093,44.3093,44.3093,100.0
2012-09-27 11:05:00,44.57,44.57,44.57,44.57,100.0,44.3391,44.3391,44.3391,44.3391,100.0
2012-09-27 11:10:00,44.55,44.55,44.55,44.55,100.0,44.3192,44.3192,44.3192,44.3192,100.0
2012-09-27 11:15:00,44.56,44.56,44.56,44.56,200.0,44.3292,44.3292,44.3292,44.3292,200.0
2012-09-27 11:20:00,44.57,44.57,44.5,44.5,500.0,44.3391,44.3391,44.2695,44.2695,500.0
2012-09-27 11:25:00,44.56,44.58,44.56,44.58,300.0,44.3292,44.3491,44.3292,44.3491,300.0
2012-09-27 11:30:00,44.57,44.58,44.55,44.58,300.0,44.3391,44.3491,44.3192,44.3491,300.0
2012-09-27 11:35:00,44.59,44.68,44.59,44.68,700.0,44.359,44.4486,44.359,44.4486,700.0
2012-09-27 11:40:00,44.64,44.66,44.62,44.66,1100.0,44.4088,44.4287,44.3889,44.4287,1100.0
2012-09-27 11:45:00,44.66,44.66,44.66,44.66,0.0,44.4287,44.4287,44.4287,44.4287,0.0
2012-09-27 11:50:00,44.67,44.68,44.67,44.68,500.0,44.4386,44.4486,44.4386,44.4486,500.0
2012-09-27 11:55:00,44.7,44.75,44.64,44.67,5900.0,44.4685,44.5182,44.4088,44.4386,5900.0
2012-09-27 12:00:00,44.66,44.71,44.65,44.71,3100.0,44.4287,44.4784,44.4187,44.4784,3100.0
2012-09-27 12:05:00,44.74,44.74,44.64,44.64,3800.0,44.5083,44.5083,44.4088,44.4088,3800.0
2012-09-27 12:10:00,44.64,44.66,44.62,44.62,800.0,44.4088,44.4287,44.3889,44.3889,800.0
2012-09-27 12:15:00,44.59,44.64,44.59,44.6,2100.0,44.359,44.4088,44.359,44.369,2100.0
2012-09-27 12:20:00,44.63,44.66,44.63,44.66,400.0,44.3988,44.4287,44.3988,44.4287,400.0
2012-09-27 12:25:00,44.66,44.75,44.66,44.67,5500.0,44.4287,44.5182,44.4287,44.4386,5500.0
2012-09-27 12:30:00,44.65,44.67,44.63,44.66,600.0,44.4187,44.4386,44.3988,44.4287,600.0
2012-09-27 12:35:00,44.67,44.71,44.67,44.71,600.0,44.4386,44.4784,44.4386,44.4784,600.0
2012-09-27 12:40:00,44.7,44.7,44.7,44.7,100.0,44.4685,44.4685,44.4685,44.4685,100.0
2012-09-27 12:45:00,44.74,44.78,44.71,44.75,1600.0,44.5083,44.5481,44.4784,44.5182,1600.0
2012-09-27 12:50:00,44.78,44.78,44.67,44.67,1600.0,44.5481,44.5481,44.4386,44.4386,1600.0
2012-09-27 12:55:00,44.66,44.75,44.66,44.73,800.0,44.4287,44.5182,44.4287,44.4983,800.0
2012-09-27 13:00:00,44.75,44.75,44.71,44.71,200.0,44.5182,44.5182,44.4784,44.4784,200.0
2012-09-27 13:05:00,44.71,44.71,44.71,44.71,0.0,44.4784,44.4784,44.4784,44.4784,0.0
2012-09-27 13:10:00,44.71,44.71,44.71,44.71,0.0,44.4784,44.4784,44.4784,44.4784,0.0
2012-09-27 13:15:00,44.72,44.76,44.72,44.76,1500.0,44.4884,44.5282,44.4884,44.5282,1500.0
2012-09-27 13:20:00,44.75,44.75,44.75,44.75,800.0,44.5182,44.5182,44.5182,44.5182,800.0
2012-09-27 13:25:00,44.78,44.8,44.73,44.73,800.0,44.5481,44.568,44.4983,44.4983,800.0
2012-09-27 13:30:00,44.76,44.77,44.73,44.73,3500.0,44.5282,44.5381,44.4983,44.4983,3500.0
2012-09-27 13:35:00,44.77,44.8,44.7,44.8,5000.0,44.5381,44.568,44.4685,44.568,5000.0
2012-09-27 13:40:00,44.8,44.83,44.75,44.76,1200.0,44.568,44.5978,44.5182,44.5282,1200.0
2012-09-27 13:45:00,44.73,44.75,44.73,44.75,300.0,44.4983,44.5182,44.4983,44.5182,300.0
2012-09-27 13:50:00,44.74,44.75,44.74,44.75,500.0,44.5083,44.5182,44.5083,44.5182,500.0
2012-09-27 13:55:00,44.71,44.71,44.71,44.71,100.0,44.4784,44.4784,44.4784,44.4784,100.0
2012-09-27 14:00:00,44.7,44.79,44.69,44.7,7300.0,44.4685,44.558,44.4585,44.4685,7300.0
2012-09-27 14:05:00,44.71,44.72,44.67,44.72,1300.0,44.4784,44.4884,44.4386,44.4884,1300.0
2012-09-27 14:10:00,44.7,44.73,44.69,44.7,3700.0,44.4685,44.4983,44.4585,44.4685,3700.0
2012-09-27 14:15:00,44.7,44.73,44.69,44.69,600.0,44.4685,44.4983,44.4585,44.4585,600.0
2012-09-27 14:20:00,44.72,44.72,44.69,44.69,900.0,44.4884,44.4884,44.4585,44.4585,900.0
2012-09-27 14:25:00,44.69,44.69,44.69,44.69,0.0,44.4585,44.4585,44.4585,44.4585,0.0
2012-09-27 14:30:00,44.7,44.73,44.69,44.71,2600.0,44.4685,44.4983,44.4585,44.4784,2600.0
2012-09-27 14:35:00,44.69,44.72,44.67,44.68,2000.0,44.4585,44.4884,44.4386,44.4486,2000.0
2012-09-27 14:40:00,44.68,44.68,44.68,44.68,100.0,44.4486,44.4486,44.4486,44.4486,100.0
2012-09-27 14:45:00,44.71,44.74,44.7,44.74,1600.0,44.4784,44.5083,44.4685,44.5083,1600.0
2012-09-27 14:50:00,44.71,44.71,44.69,44.7,400.0,44.4784,44.4784,44.4585,44.4685,400.0
2012-09-27 14:55:00,44.7,44.7,44.7,44.7,300.0,44.4685,44.4685,44.4685,44.4685,300.0
2012-09-27 15:00:00,44.67,44.68,44.63,44.68,1000.0,44.4386,44.4486,44.3988,44.4486,1000.0
2012-09-27 15:05:00,44.68,44.74,44.68,44.72,1000.0,44.4486,44.5083,44.4486,44.4884,1000.0
2012-09-27 15:10:00,44.73,44.73,44.68,44.72,800.0,44.4983,44.4983,44.4486,44.4884,800.0
2012-09-27 15:15:00,44.71,44.71,44.64,44.64,2300.0,44.4784,44.4784,44.4088,44.4088,2300.0
2012-09-27 15:20:00,44.67,44.7,44.64,44.7,900.0,44.4386,44.4685,44.4088,44.4685,900.0
2012-09-27 15:25:00,44.69,44.75,44.69,44.74,2100.0,44.4585,44.5182,44.4585,44.5083,2100.0
2012-09-27 15:30:00,44.71,44.76,44.7,44.72,2000.0,44.4784,44.5282,44.4685,44.4884,2000.0
2012-09-27 15:35:00,44.74,44.74,44.68,44.7,2700.0,44.5083,44.5083,44.4486,44.4685,2700.0
2012-09-27 15:40:00,44.72,44.75,44.72,44.72,1400.0,44.4884,44.5182,44.4884,44.4884,1400.0
2012-09-27 15:45:00,44.71,44.72,44.63,44.68,5700.0,44.4784,44.4884,44.3988,44.4486,5700.0
2012-09-27 15:50:00,44.66,44.7,44.63,44.67,2400.0,44.4287,44.4685,44.3988,44.4386,2400.0
2012-09-27 15:55:00,44.7,44.7,44.63,44.67,8500.0,44.4685,44.4685,44.3988,44.4386,8500.0
2012-09-28 09:30:00,44.5,44.76,44.5,44.75,4200.0,44.2695,44.5282,44.2695,44.5182,4200.0
2012-09-28 09:35:00,44.75,44.75,44.75,44.75,0.0,44.5182,44.5182,44.5182,44.5182,0.0
2012-09-28 09:40:00,44.71,44.78,44.71,44.74,600.0,44.4784,44.5481,44.4784,44.5083,600.0
2012-09-28 09:45:00,44.81,44.81,44.69,44.7,1400.0,44.5779,44.5779,44.4585,44.4685,1400.0
2012-09-28 09:50:00,44.69,44.69,44.59,44.65,700.0,44.4585,44.4585,44.359,44.4187,700.0
2012-09-28 09:55:00,44.65,44.65,44.65,44.65,0.0,44.4187,44.4187,44.4187,44.4187,0.0
2012-09-28 10:00:00,44.58,44.73,44.58,44.7,2800.0,44.3491,44.4983,44.3491,44.4685,2800.0
2012-09-28 10:05:00,44.69,44.69,44.58,44.58,3100.0,44.4585,44.4585,44.3491,44.3491,3100.0
2012-09-28 10:10:00,44.6,44.61,44.58,44.61,900.0,44.369,44.3789,44.3491,44.3789,900.0
2012-09-28 10:15:00,44.61,44.61,44.52,44.52,1900.0,44.3789,44.3789,44.2894,44.2894,1900.0
2012-09-28 10:20:00,44.52,44.52,44.52,44.52,0.0,44.2894,44.2894,44.2894,44.2894,0.0
2012-09-28 10:25:00,44.58,44.58,44.5,44.5,500.0,44.3491,44.3491,44.2695,44.2695,500.0
2012-09-28 10:30:00,44.5,44.5,44.5,44.5,0.0,44.2695,44.2695,44.2695,44.2695,0.0
2012-09-28 10:35:00,44.54,44.55,44.54,44.55,300.0,44.3093,44.3192,44.3093,44.3192,300.0
2012-09-28 10:40:00,44.51,44.54,44.51,44.54,400.0,44.2795,44.3093,44.2795,44.3093,400.0
2012-09-28 10:45:00,44.58,44.58,44.58,44.58,100.0,44.3491,44.3491,44.3491,44.3491,100.0
2012-09-28 10:50:00,44.58,44.58,44.58,44.58,0.0,44.3491,44.3491,44.3491,44.3491,0.0
2012-09-28 10:55:00,44.53,44.58,44.53,44.58,300.0,44.2994,44.3491,44.2994,44.3491,300.0
2012-09-28 11:00:00,44.58,44.58,44.58,44.58,0.0,44.3491,44.3491,44.3491,44.3491,0.0
2012-09-28 11:05:00,44.59,44.6,44.54,44.54,2500.0,44.359,44.369,44.3093,44.3093,2500.0
2012-09-28 11:10:00,44.54,44.54,44.49,44.49,500.0,44.3093,44.3093,44.2596,44.2596,500.0
2012-09-28 11:15:00,44.49,44.49,44.49,44.49,0.0,44.2596,44.2596,44.2596,44.2596,0.0
2012-09-28 11:20:00,44.48,44.48,44.48,44.48,100.0,44.2496,44.2496,44.2496,44.2496,100.0
2012-09-28 11:25:00,44.47,44.47,44.47,44.47,100.0,44.2397,44.2397,44.2397,44.2397,100.0
2012-09-28 11:30:00,44.5,44.55,44.5,44.5,900.0,44.2695,44.3192,44.2695,44.2695,900.0
2012-09-28 11:35:00,44.47,44.49,44.44,44.48,1100.0,44.2397,44.2596,44.2098,44.2496,1100.0
2012-09-28 11:40:00,44.5,44.5,44.5,44.5,100.0,44.2695,44.2695,44.2695,44.2695,100.0
2012-09-28 11:45:00,44.5,44.6,44.5,44.6,1600.0,44.2695,44.369,44.2695,44.369,1600.0
2012-09-28 11:50:00,44.6,44.6,44.52,44.57,900.0,44.369,44.369,44.2894,44.3391,900.0
2012-09-28 11:55:00,44.56,44.56,44.56,44.56,100.0,44.3292,44.3292,44.3292,44.3292,100.0
2012-09-28 12:00:00,44.58,44.58,44.51,44.55,800.0,44.3491,44.3491,44.2795,44.3192,800.0
2012-09-28 12:05:00,44.57,44.6,44.56,44.56,1600.0,44.3391,44.369,44.3292,44.3292,1600.0
2012-09-28 12:10:00,44.57,44.6,44.53,44.6,300.0,44.3391,44.369,44.2994,44.369,300.0
2012-09-28 12:15:00,44.6,44.6,44.58,44.58,300.0,44.369,44.369,44.3491,44.3491,300.0
2012-09-28 12:20:00,44.57,44.57,44.55,44.55,200.0,44.3391,44.3391,44.3192,44.3192,200.0
2012-09-28 12:25:00,44.52,44.55,44.41,44.55,700.0,44.2894,44.3192,44.18,44.3192,700.0
2012-09-28 12:30:00,44.46,44.46,44.46,44.46,200.0,44.2297,44.2297,44.2297,44.2297,200.0
2012-09-28 12:35:00,44.47,44.47,44.43,44.45,1400.0,44.2397,44.2397,44.1999,44.2198,1400.0
2012-09-28 12:40:00,44.43,44.43,44.39,44.39,1100.0,44.1999,44.1999,44.1601,44.1601,1100.0
2012-09-28 12:45:00,44.41,44.41,44.39,44.4,1000.0,44.18,44.18,44.1601,44.17,1000.0
2012-09-28 12:50:00,44.42,44.44,44.39,44.39,700.0,44.1899,44.2098,44.1601,44.1601,700.0
2012-09-28 12:55:00,44.41,44.42,44.39,44.39,2400.0,44.18,44.1899,44.1601,44.1601,2400.0
2012-09-28 13:00:00,44.41,44.41,44.39,44.39,600.0,44.18,44.18,44.1601,44.1601,600.0
2012-09-28 13:05:00,44.39,44.39,44.33,44.36,1900.0,44.1601,44.1601,44.1004,44.1302,1900.0
2012-09-28 13:10:00,44.36,44.36,44.29,44.29,900.0,44.1302,44.1302,44.0606,44.0606,900.0
2012-09-28 13:15:00,44.36,44.36,44.36,44.36,400.0,44.1302,44.1302,44.1302,44.1302,400.0
2012-09-28 13:20:00,44.38,44.43,44.38,44.43,3500.0,44.1501,44.1999,44.1501,44.1999,3500.0
2012-09-28 13:25:00,44.42,44.43,44.41,44.41,1100.0,44.1899,44.1999,44.18,44.18,1100.0
2012-09-28 13:30:00,44.44,44.44,44.44,44.44,100.0,44.2098,44.2098,44.2098,44.2098,100.0
2012-09-28 13:35:00,44.45,44.5,44.43,44.5,3500.0,44.2198,44.2695,44.1999,44.2695,3500.0
2012-09-28 13:40:00,44.5,44.5,44.45,44.45,3200.0,44.2695,44.2695,44.2198,44.2198,3200.0
2012-09-28 13:45:00,44.45,44.45,44.45,44.45,0.0,44.2198,44.2198,44.2198,44.2198,0.0
2012-09-28 13:50:00,44.49,44.49,44.46,44.47,900.0,44.2596,44.2596,44.2297,44.2397,900.0
2012-09-28 13:55:00,44.5,44.5,44.5,44.5,200.0,44.2695,44.2695,44.2695,44.2695,200.0
2012-09-28 14:00:00,44.49,44.5,44.46,44.5,1800.0,44.2596,44.2695,44.2297,44.2695,1800.0
2012-09-28 14:05:00,44.5,44.5,44.45,44.45,500.0,44.2695,44.2695,44.2198,44.2198,500.0
2012-09-28 14:10:00,44.49,44.51,44.48,44.51,1300.0,44.2596,44.2795,44.2496,44.2795,1300.0
2012-09-28 14:15:00,44.5,44.5,44.41,44.41,700.0,44.2695,44.2695,44.18,44.18,700.0
2012-09-28 14:20:00,44.41,44.41,44.41,44.41,100.0,44.18,44.18,44.18,44.18,100.0
2012-09-28 14:25:00,44.44,44.46,44.43,44.43,400.0,44.2098,44.2297,44.1999,44.1999,400.0
2012-09-28 14:30:00,44.45,44.51,44.45,44.51,600.0,44.2198,44.2795,44.2198,44.2795,600.0
2012-09-28 14:35:00,44.45,44.49,44.45,44.49,200.0,44.2198,44.2596,44.2198,44.2596,200.0
2012-09-28 14:40:00,44.5,44.5,44.49,44.49,200.0,44.2695,44.2695,44.2596,44.2596,200.0
2012-09-28 14:45:00,44.48,44.49,44.47,44.47,500.0,44.2496,44.2596,44.2397,44.2397,500.0
2012-09-28 14:50:00,44.48,44.49,44.47,44.48,700.0,44.2496,44.2596,44.2397,44.2496,700.0
2012-09-28 14:55:00,44.5,44.51,44.48,44.51,1300.0,44.2695,44.2795,44.2496,44.2795,1300.0
2012-09-28 15:00:00,44.5,44.51,44.47,44.48,1000.0,44.2695,44.2795,44.2397,44.2496,1000.0
2012-09-28 15:05:00,44.45,44.48,44.45,44.48,700.0,44.2198,44.2496,44.2198,44.2496,700.0
2012-09-28 15:10:00,44.47,44.51,44.47,44.5,3000.0,44.2397,44.2795,44.2397,44.2695,3000.0
2012-09-28 15:15:00,44.5,44.53,44.46,44.46,4600.0,44.2695,44.2994,44.2297,44.2297,4600.0
2012-09-28 15:20:00,44.43,44.5,44.43,44.5,500.0,44.1999,44.2695,44.1999,44.2695,500.0
2012-09-28 15:25:00,44.52,44.52,44.42,44.42,700.0,44.2894,44.2894,44.1899,44.1899,700.0
2012-09-28 15:30:00,44.44,44.46,44.37,44.39,2400.0,44.2098,44.2297,44.1402,44.1601,2400.0
2012-09-28 15:35:00,44.39,44.4,44.36,44.39,3800.0,44.1601,44.17,44.1302,44.1601,3800.0
2012-09-28 15:40:00,44.39,44.41,44.37,44.37,2300.0,44.1601,44.18,44.1402,44.1402,2300.0
2012-09-28 15:45:00,44.4,44.43,44.38,44.4,10300.0,44.17,44.1999,44.1501,44.17,10300.0
2012-09-28 15:50:00,44.4,44.4,44.29,44.31,5600.0,44.17,44.17,44.0606,44.0805,5600.0
2012-09-28 15:55:00,44.33,44.34,44.22,44.24,14500.0,44.1004,44.1103,43.991,44.0109,14500.0
2012-10-01 09:30:00,44.4,44.49,44.17,44.17,3800.0,44.17,44.2596,43.9412,43.9412,3800.0
2012-10-01 09:35:00,44.17,44.3,44.16,44.3,3000.0,43.9412,44.0705,43.9313,44.0705,3000.0
2012-10-01 09:40:00,44.29,44.29,44.12,44.12,1300.0,44.0606,44.0606,43.8915,43.8915,1300.0
2012-10-01 09:45:00,44.12,44.14,44.0,44.0,1200.0,43.8915,43.9114,43.7721,43.7721,1200.0
2012-10-01 09:50:00,43.99,43.99,43.9,43.99,2100.0,43.7621,43.7621,43.6726,43.7621,2100.0
2012-10-01 09:55:00,43.97,43.97,43.89,43.89,300.0,43.7423,43.7423,43.6627,43.6627,300.0
2012-10-01 10:00:00,43.93,44.17,43.91,44.17,1500.0,43.7025,43.9412,43.6826,43.9412,1500.0
2012-10-01 10:05:00,44.17,44.23,44.15,44.23,1600.0,43.9412,44.0009,43.9213,44.0009,1600.0
2012-10-01 10:10:00,44.14,44.22,44.14,44.22,1500.0,43.9114,43.991,43.9114,43.991,1500.0
2012-10-01 10:15:00,44.26,44.29,44.2,44.2,1800.0,44.0308,44.0606,43.9711,43.9711,1800.0
2012-10-01 10:20:00,44.2,44.25,44.19,44.19,1700.0,43.9711,44.0208,43.9611,43.9611,1700.0
2012-10-01 10:25:00,44.18,44.2,44.12,44.12,1500.0,43.9512,43.9711,43.8915,43.8915,1500.0
2012-10-01 10:30:00,44.11,44.11,43.98,43.98,900.0,43.8815,43.8815,43.7522,43.7522,900.0
2012-10-01 10:35:00,44.06,44.06,44.03,44.03,1500.0,43.8318,43.8318,43.8019,43.8019,1500.0
2012-10-01 10:40:00,43.97,43.97,43.92,43.97,1000.0,43.7423,43.7423,43.6925,43.7423,1000.0
2012-10-01 10:45:00,43.98,43.99,43.88,43.88,1300.0,43.7522,43.7621,43.6527,43.6527,1300.0
2012-10-01 10:50:00,43.9,43.91,43.9,43.91,700.0,43.6726,43.6826,43.6726,43.6826,700.0
2012-10-01 10:55:00,43.95,43.95,43.86,43.93,2800.0,43.7224,43.7224,43.6328,43.7025,2800.0
2012-10-01 11:00:00,43.97,44.0,43.97,43.99,600.0,43.7423,43.7721,43.7423,43.7621,600.0
2012-10-01 11:05:00,44.0,44.0,43.92,43.93,1900.0,43.7721,43.7721,43.6925,43.7025,1900.0
2012-10-01 11:10:00,43.92,43.95,43.92,43.94,900.0,43.6925,43.7224,43.6925,43.7124,900.0
2012-10-01 11:15:00,43.94,43.99,43.89,43.89,1300.0,43.7124,43.7621,43.6627,43.6627,1300.0
2012-10-01 11:20:00,43.94,43.94,43.84,43.86,1600.0,43.7124,43.7124,43.6129,43.6328,1600.0
2012-10-01 11:25:00,43.87,43.91,43.84,43.85,800.0,43.6428,43.6826,43.6129,43.6229,800.0
2012-10-01 11:30:00,43.85,43.85,43.76,43.81,1900.0,43.6229,43.6229,43.5333,43.5831,1900.0
2012-10-01 11:35:00,43.79,43.79,43.79,43.79,300.0,43.5632,43.5632,43.5632,43.5632,300.0
2012-10-01 11:40:00,43.77,43.85,43.75,43.85,1000.0,43.5433,43.6229,43.5234,43.6229,1000.0
2012-10-01 11:45:00,43.83,43.85,43.81,43.81,600.0,43.603,43.6229,43.5831,43.5831,600.0
2012-10-01 11:50:00,43.75,43.75,43.68,43.68,1200.0,43.5234,43.5234,43.4538,43.4538,1200.0
2012-10-01 11:55:00,43.68,43.68,43.55,43.62,3200.0,43.4538,43.4538,43.3244,43.3941,3200.0
2012-10-01 12:00:00,43.6,43.6,43.59,43.59,300.0,43.3742,43.3742,43.3642,43.3642,300.0
2012-10-01 12:05:00,43.55,43.57,43.51,43.51,1100.0,43.3244,43.3443,43.2846,43.2846,1100.0
2012-10-01 12:10:00,43.52,43.52,43.52,43.52,700.0,43.2946,43.2946,43.2946,43.2946,700.0
2012-10-01 12:15:00,43.58,43.6,43.57,43.6,1200.0,43.3543,43.3742,43.3443,43.3742,1200.0
2012-10-01 12:20:00,43.57,43.57,43.49,43.5,1700.0,43.3443,43.3443,43.2647,43.2747,1700.0
2012-10-01 12:25:00,43.5,43.52,43.44,43.44,1800.0,43.2747,43.2946,43.215,43.215,1800.0
2012-10-01 12:30:00,43.46,43.52,43.46,43.47,1200.0,43.2349,43.2946,43.2349,43.2448,1200.0
2012-10-01 12:35:00,43.47,43.48,43.47,43.48,700.0,43.2448,43.2548,43.2448,43.2548,700.0
2012-10-01 12:40:00,43.46,43.48,43.43,43.43,2400.0,43.2349,43.2548,43.2051,43.2051,2400.0
2012-10-01 12:45:00,43.43,43.44,43.37,43.37,2300.0,43.2051,43.215,43.1454,43.1454,2300.0
2012-10-01 12:50:00,43.33,43.33,43.25,43.28,2300.0,43.1056,43.1056,43.026,43.0558,2300.0
2012-10-01 12:55:00,43.29,43.3,43.25,43.25,2300.0,43.0658,43.0757,43.026,43.026,2300.0
2012-10-01 13:00:00,43.26,43.32,43.22,43.22,5900.0,43.0359,43.0956,42.9961,42.9961,5900.0
2012-10-01 13:05:00,43.22,43.32,43.22,43.23,2400.0,42.9961,43.0956,42.9961,43.0061,2400.0
2012-10-01 13:10:00,43.22,43.26,43.01,43.12,13300.0,42.9961,43.0359,42.7872,42.8967,13300.0
2012-10-01 13:15:00,43.12,43.13,43.09,43.1,2100.0,42.8967,42.9066,42.8668,42.8768,2100.0
2012-10-01 13:20:00,43.09,43.1,43.0,43.05,8000.0,42.8668,42.8768,42.7773,42.827,8000.0
2012-10-01 13:25:00,43.05,43.11,43.05,43.08,1100.0,42.827,42.8867,42.827,42.8569,1100.0
2012-10-01 13:30:00,43.1,43.1,42.95,42.96,6400.0,42.8768,42.8768,42.7275,42.7375,6400.0
2012-10-01 13:35:00,42.96,42.99,42.94,42.94,2000.0,42.7375,42.7673,42.7176,42.7176,2000.0
2012-10-01 13:40:00,42.91,42.99,42.76,42.99,4000.0,42.6877,42.7673,42.5385,42.7673,4000.0
2012-10-01 13:45:00,42.94,42.96,42.93,42.96,700.0,42.7176,42.7375,42.7076,42.7375,700.0
2012-10-01 13:50:00,42.99,43.04,42.99,43.02,500.0,42.7673,42.8171,42.7673,42.7972,500.0
2012-10-01 13:55:00,43.03,43.1,43.03,43.08,400.0,42.8071,42.8768,42.8071,42.8569,400.0
2012-10-01 14:00:00,43.11,43.19,43.1,43.19,600.0,42.8867,42.9663,42.8768,42.9663,600.0
2012-10-01 14:05:00,43.18,43.18,43.17,43.18,1100.0,42.9563,42.9563,42.9464,42.9563,1100.0
2012-10-01 14:10:00,43.22,43.26,43.22,43.23,500.0,42.9961,43.0359,42.9961,43.0061,500.0
2012-10-01 14:15:00,43.24,43.26,43.23,43.26,400.0,43.016,43.0359,43.0061,43.0359,400.0
2012-10-01 14:20:00,43.34,43.47,43.24,43.47,2600.0,43.1155,43.2448,43.016,43.2448,2600.0
2012-10-01 14:25:00,43.49,43.52,43.46,43.52,1000.0,43.2647,43.2946,43.2349,43.2946,1000.0
2012-10-01 14:30:00,43.54,43.56,43.43,43.49,2100.0,43.3145,43.3344,43.2051,43.2647,2100.0
2012-10-01 14:35:00,43.49,43.55,43.49,43.54,1200.0,43.2647,43.3244,43.2647,43.3145,1200.0
2012-10-01 14:40:00,43.54,43.62,43.51,43.54,2000.0,43.3145,43.3941,43.2846,43.3145,2000.0
2012-10-01 14:45:00,43.54,43.54,43.45,43.51,2900.0,43.3145,43.3145,43.2249,43.2846,2900.0
2012-10-01 14:50:00,43.51,43.52,43.49,43.49,2100.0,43.2846,43.2946,43.2647,43.2647,2100.0
2012-10-01 14:55:00,43.49,43.52,43.49,43.52,400.0,43.2647,43.2946,43.2647,43.2946,400.0
2012-10-01 15:00:00,43.54,43.54,43.42,43.46,1300.0,43.3145,43.3145,43.1951,43.2349,1300.0
2012-10-01 15:05:00,43.53,43.53,43.47,43.47,1100.0,43.3045,43.3045,43.2448,43.2448,1100.0
2012-10-01 15:10:00,43.46,43.46,43.38,43.38,2600.0,43.2349,43.2349,43.1553,43.1553,2600.0
2012-10-01 15:15:00,43.37,43.43,43.37,43.4,1300.0,43.1454,43.2051,43.1454,43.1752,1300.0
2012-10-01 15:20:00,43.36,43.38,43.31,43.32,2700.0,43.1354,43.1553,43.0857,43.0956,2700.0
2012-10-01 15:25:00,43.31,43.37,43.29,43.37,1600.0,43.0857,43.1454,43.0658,43.1454,1600.0
2012-10-01 15:30:00,43.37,43.43,43.37,43.4,1700.0,43.1454,43.2051,43.1454,43.1752,1700.0
2012-10-01 15:35:00,43.42,43.42,43.33,43.37,4100.0,43.1951,43.1951,43.1056,43.1454,4100.0
2012-10-01 15:40:00,43.34,43.4,43.34,43.36,2900.0,43.1155,43.1752,43.1155,43.1354,2900.0
2012-10-01 15:45:00,43.38,43.52,43.38,43.48,8300.0,43.1553,43.2946,43.1553,43.2548,8300.0
2012-10-01 15:50:00,43.49,43.52,43.43,43.49,8600.0,43.2647,43.2946,43.2051,43.2647,8600.0
2012-10-01 15:55:00,43.49,43.51,43.44,43.44,15100.0,43.2647,43.2846,43.215,43.215,15100.0
2012-10-02 09:30:00,43.63,43.65,43.63,43.65,800.0,43.404,43.4239,43.404,43.4239,800.0
2012-10-02 09:35:00,43.67,43.72,43.67,43.71,600.0,43.4438,43.4935,43.4438,43.4836,600.0
2012-10-02 09:40:00,43.76,43.76,43.65,43.65,300.0,43.5333,43.5333,43.4239,43.4239,300.0
2012-10-02 09:45:00,43.68,43.69,43.66,43.66,800.0,43.4538,43.4637,43.4339,43.4339,800.0
2012-10-02 09:50:00,43.74,43.74,43.47,43.5,1500.0,43.5134,43.5134,43.2448,43.2747,1500.0
2012-10-02 09:55:00,43.61,43.61,43.61,43.61,100.0,43.3841,43.3841,43.3841,43.3841,100.0
2012-10-02 10:00:00,43.56,43.62,43.52,43.52,1100.0,43.3344,43.3941,43.2946,43.2946,1100.0
2012-10-02 10:05:00,43.42,43.52,43.4,43.4,700.0,43.1951,43.2946,43.1752,43.1752,700.0
2012-10-02 10:10:00,43.51,43.51,43.48,43.48,300.0,43.2846,43.2846,43.2548,43.2548,300.0
2012-10-02 10:15:00,43.49,43.66,43.49,43.66,2700.0,43.2647,43.4339,43.2647,43.4339,2700.0
2012-10-02 10:20:00,43.69,43.72,43.64,43.64,1200.0,43.4637,43.4935,43.414,43.414,1200.0
2012-10-02 10:25:00,43.69,43.69,43.59,43.64,300.0,43.4637,43.4637,43.3642,43.414,300.0
2012-10-02 10:30:00,43.76,43.77,43.72,43.77,500.0,43.5333,43.5433,43.4935,43.5433,500.0
2012-10-02 10:35:00,43.79,43.79,43.74,43.74,200.0,43.5632,43.5632,43.5134,43.5134,200.0
2012-10-02 10:40:00,43.76,43.88,43.73,43.88,36500.0,43.5333,43.6527,43.5035,43.6527,36500.0
2012-10-02 10:45:00,43.85,43.87,43.83,43.84,800.0,43.6229,43.6428,43.603,43.6129,800.0
2012-10-02 10:50:00,43.86,43.86,43.71,43.71,2000.0,43.6328,43.6328,43.4836,43.4836,2000.0
2012-10-02 10:55:00,43.73,43.75,43.73,43.75,300.0,43.5035,43.5234,43.5035,43.5234,300.0
2012-10-02 11:00:00,43.75,43.76,43.75,43.76,1200.0,43.5234,43.5333,43.5234,43.5333,1200.0
2012-10-02 11:05:00,43.79,43.79,43.64,43.7,1300.0,43.5632,43.5632,43.414,43.4737,1300.0
2012-10-02 11:10:00,43.68,43.79,43.66,43.79,1300.0,43.4538,43.5632,43.4339,43.5632,1300.0
2012-10-02 11:15:00,43.77,43.81,43.77,43.81,300.0,43.5433,43.5831,43.5433,43.5831,300.0
2012-10-02 11:20:00,43.77,43.77,43.77,43.77,200.0,43.5433,43.5433,43.5433,43.5433,200.0
2012-10-02 11:25:00,43.76,43.76,43.76,43.76,100.0,43.5333,43.5333,43.5333,43.5333,100.0
2012-10-02 11:30:00,43.71,43.89,43.71,43.81,1200.0,43.4836,43.6627,43.4836,43.5831,1200.0
2012-10-02 11:35:00,43.81,43.81,43.63,43.75,1300.0,43.5831,43.5831,43.404,43.5234,1300.0
2012-10-02 11:40:00,43.66,43.76,43.62,43.75,71700.0,43.4339,43.5333,43.3941,43.5234,71700.0
2012-10-02 11:45:00,43.78,43.8,43.7,43.74,6100.0,43.5532,43.5731,43.4737,43.5134,6100.0
2012-10-02 11:50:00,43.7,43.79,43.7,43.75,1000.0,43.4737,43.5632,43.4737,43.5234,1000.0
2012-10-02 11:55:00,43.74,43.78,43.74,43.77,1500.0,43.5134,43.5532,43.5134,43.5433,1500.0
2012-10-02 12:00:00,43.77,43.87,43.77,43.84,1100.0,43.5433,43.6428,43.5433,43.6129,1100.0
2012-10-02 12:05:00,43.84,43.88,43.82,43.88,1100.0,43.6129,43.6527,43.593,43.6527,1100.0
2012-10-02 12:10:00,43.91,43.92,43.91,43.92,200.0,43.6826,43.6925,43.6826,43.6925,200.0
2012-10-02 12:15:00,44.02,44.05,44.02,44.03,300.0,43.792,43.8218,43.792,43.8019,300.0
2012-10-02 12:20:00,43.99,44.02,43.99,44.0,1100.0,43.7621,43.792,43.7621,43.7721,1100.0
2012-10-02 12:25:00,43.98,43.99,43.97,43.99,500.0,43.7522,43.7621,43.7423,43.7621,500.0
2012-10-02 12:30:00,44.0,44.0,43.96,44.0,400.0,43.7721,43.7721,43.7323,43.7721,400.0
2012-10-02 12:35:00,43.98,44.06,43.98,43.99,700.0,43.7522,43.8318,43.7522,43.7621,700.0
2012-10-02 12:40:00,44.01,44.01,43.75,43.75,9000.0,43.782,43.782,43.5234,43.5234,9000.0
2012-10-02 12:45:00,43.75,43.79,43.75,43.79,500.0,43.5234,43.5632,43.5234,43.5632,500.0
2012-10-02 12:50:00,43.76,43.78,43.73,43.78,600.0,43.5333,43.5532,43.5035,43.5532,600.0
2012-10-02 12:55:00,43.81,43.81,43.72,43.72,300.0,43.5831,43.5831,43.4935,43.4935,300.0
2012-10-02 13:00:00,43.75,43.8,43.75,43.8,1800.0,43.5234,43.5731,43.5234,43.5731,1800.0
2012-10-02 13:05:00,43.83,43.86,43.75,43.75,2400.0,43.603,43.6328,43.5234,43.5234,2400.0
2012-10-02 13:10:00,43.76,43.77,43.75,43.75,400.0,43.5333,43.5433,43.5234,43.5234,400.0
2012-10-02 13:15:00,43.77,43.79,43.77,43.79,200.0,43.5433,43.5632,43.5433,43.5632,200.0
2012-10-02 13:20:00,43.78,43.8,43.78,43.8,300.0,43.5532,43.5731,43.5532,43.5731,300.0
2012-10-02 13:25:00,43.82,43.84,43.78,43.81,3800.0,43.593,43.6129,43.5532,43.5831,3800.0
2012-10-02 13:30:00,43.85,43.86,43.73,43.74,4000.0,43.6229,43.6328,43.5035,43.5134,4000.0
2012-10-02 13:35:00,43.76,43.82,43.76,43.82,500.0,43.5333,43.593,43.5333,43.593,500.0
2012-10-02 13:40:00,43.82,43.87,43.82,43.87,400.0,43.593,43.6428,43.593,43.6428,400.0
2012-10-02 13:45:00,43.84,43.84,43.68,43.68,1600.0,43.6129,43.6129,43.4538,43.4538,1600.0
2012-10-02 13:50:00,43.69,43.69,43.69,43.69,800.0,43.4637,43.4637,43.4637,43.4637,800.0
2012-10-02 13:55:00,43.69,43.75,43.67,43.75,700.0,43.4637,43.5234,43.4438,43.5234,700.0
2012-10-02 14:00:00,43.69,43.75,43.69,43.71,700.0,43.4637,43.5234,43.4637,43.4836,700.0
2012-10-02 14:05:00,43.7,43.7,43.59,43.6,3000.0,43.4737,43.4737,43.3642,43.3742,3000.0
2012-10-02 14:10:00,43.67,43.68,43.64,43.66,600.0,43.4438,43.4538,43.414,43.4339,600.0
2012-10-02 14:15:00,43.71,43.73,43.66,43.73,1200.0,43.4836,43.5035,43.4339,43.5035,1200.0
2012-10-02 14:20:00,43.74,43.8,43.74,43.75,1100.0,43.5134,43.5731,43.5134,43.5234,1100.0
2012-10-02 14:25:00,43.73,43.74,43.68,43.69,1000.0,43.5035,43.5134,43.4538,43.4637,1000.0
2012-10-02 14:30:00,43.71,43.74,43.71,43.73,500.0,43.4836,43.5134,43.4836,43.5035,500.0
2012-10-02 14:35:00,43.73,43.78,43.73,43.75,900.0,43.5035,43.5532,43.5035,43.5234,900.0
2012-10-02 14:40:00,43.7,43.73,43.7,43.73,200.0,43.4737,43.5035,43.4737,43.5035,200.0
2012-10-02 14:45:00,43.75,43.75,43.69,43.69,3600.0,43.5234,43.5234,43.4637,43.4637,3600.0
2012-10-02 14:50:00,43.65,43.65,43.6,43.6,1500.0,43.4239,43.4239,43.3742,43.3742,1500.0
2012-10-02 14:55:00,43.63,43.63,43.63,43.63,300.0,43.404,43.404,43.404,43.404,300.0
2012-10-02 15:00:00,43.69,43.69,43.69,43.69,200.0,43.4637,43.4637,43.4637,43.4637,200.0
2012-10-02 15:05:00,43.76,43.79,43.72,43.77,2800.0,43.5333,43.5632,43.4935,43.5433,2800.0
2012-10-02 15:10:00,43.78,43.78,43.68,43.72,1400.0,43.5532,43.5532,43.4538,43.4935,1400.0
2012-10-02 15:15:00,43.72,43.76,43.71,43.76,700.0,43.4935,43.5333,43.4836,43.5333,700.0
2012-10-02 15:20:00,43.78,43.84,43.76,43.84,1000.0,43.5532,43.6129,43.5333,43.6129,1000.0
2012-10-02 15:25:00,43.84,43.86,43.79,43.82,2700.0,43.6129,43.6328,43.5632,43.593,2700.0
2012-10-02 15:30:00,43.83,43.84,43.8,43.8,1300.0,43.603,43.6129,43.5731,43.5731,1300.0
2012-10-02 15:35:00,43.79,43.84,43.77,43.8,2600.0,43.5632,43.6129,43.5433,43.5731,2600.0
2012-10-02 15:40:00,43.79,43.83,43.76,43.82,2100.0,43.5632,43.603,43.5333,43.593,2100.0
2012-10-02 15:45:00,43.83,43.86,43.8,43.84,4400.0,43.603,43.6328,43.5731,43.6129,4400.0
2012-10-02 15:50:00,43.84,43.84,43.72,43.75,9000.0,43.6129,43.6129,43.4935,43.5234,9000.0
2012-10-02 15:55:00,43.77,43.86,43.75,43.78,20400.0,43.5433,43.6328,43.5234,43.5532,20400.0
2012-10-03 09:30:00,43.83,43.99,43.83,43.99,800.0,43.603,43.7621,43.603,43.7621,800.0
2012-10-03 09:35:00,43.87,43.87,43.87,43.87,200.0,43.6428,43.6428,43.6428,43.6428,200.0
2012-10-03 09:40:00,43.84,43.84,43.84,43.84,100.0,43.6129,43.6129,43.6129,43.6129,100.0
2012-10-03 09:45:00,43.79,43.79,43.73,43.77,400.0,43.5632,43.5632,43.5035,43.5433,400.0
2012-10-03 09:50:00,43.75,43.75,43.67,43.67,500.0,43.5234,43.5234,43.4438,43.4438,500.0
2012-10-03 09:55:00,43.65,43.66,43.59,43.66,600.0,43.4239,43.4339,43.3642,43.4339,600.0
2012-10-03 10:00:00,43.67,43.67,43.55,43.55,1200.0,43.4438,43.4438,43.3244,43.3244,1200.0
2012-10-03 10:05:00,43.44,43.47,43.4,43.42,1400.0,43.215,43.2448,43.1752,43.1951,1400.0
2012-10-03 10:10:00,43.45,43.51,43.44,43.45,2300.0,43.2249,43.2846,43.215,43.2249,2300.0
2012-10-03 10:15:00,43.48,43.56,43.45,43.5,6000.0,43.2548,43.3344,43.2249,43.2747,6000.0
2012-10-03 10:20:00,43.53,43.63,43.53,43.62,1300.0,43.3045,43.404,43.3045,43.3941,1300.0
2012-10-03 10:25:00,43.66,43.71,43.66,43.69,3200.0,43.4339,43.4836,43.4339,43.4637,3200.0
2012-10-03 10:30:00,43.73,43.76,43.7,43.7,1700.0,43.5035,43.5333,43.4737,43.4737,1700.0
2012-10-03 10:35:00,43.75,43.78,43.71,43.75,600.0,43.5234,43.5532,43.4836,43.5234,600.0
2012-10-03 10:40:00,43.77,43.82,43.75,43.76,1800.0,43.5433,43.593,43.5234,43.5333,1800.0
2012-10-03 10:45:00,43.8,43.89,43.8,43.84,1200.0,43.5731,43.6627,43.5731,43.6129,1200.0
2012-10-03 10:50:00,43.82,43.82,43.79,43.79,800.0,43.593,43.593,43.5632,43.5632,800.0
2012-10-03 10:55:00,43.83,43.88,43.83,43.88,800.0,43.603,43.6527,43.603,43.6527,800.0
2012-10-03 11:00:00,43.91,43.98,43.83,43.93,900.0,43.6826,43.7522,43.603,43.7025,900.0
2012-10-03 11:05:00,43.96,44.02,43.96,44.02,500.0,43.7323,43.792,43.7323,43.792,500.0
2012-10-03 11:10:00,44.04,44.05,44.04,44.04,300.0,43.8119,43.8218,43.8119,43.8119,300.0
2012-10-03 11:15:00,44.04,44.04,44.04,44.04,0.0,43.8119,43.8119,43.8119,43.8119,0.0
2012-10-03 11:20:00,44.04,44.04,44.04,44.04,100.0,43.8119,43.8119,43.8119,43.8119,100.0
2012-10-03 11:25:00,44.07,44.07,44.06,44.06,200.0,43.8417,43.8417,43.8318,43.8318,200.0
2012-10-03 11:30:00,44.08,44.08,44.08,44.08,100.0,43.8517,43.8517,43.8517,43.8517,100.0
2012-10-03 11:35:00,44.07,44.12,44.06,44.1,2400.0,43.8417,43.8915,43.8318,43.8716,2400.0
2012-10-03 11:40:00,44.15,44.16,44.13,44.16,600.0,43.9213,43.9313,43.9014,43.9313,600.0
2012-10-03 11:45:00,44.13,44.31,44.13,44.23,1900.0,43.9014,44.0805,43.9014,44.0009,1900.0
2012-10-03 11:50:00,44.29,44.31,44.19,44.2,1300.0,44.0606,44.0805,43.9611,43.9711,1300.0
2012-10-03 11:55:00,44.24,44.34,44.24,44.34,800.0,44.0109,44.1103,44.0109,44.1103,800.0
2012-10-03 12:00:00,44.31,44.31,44.26,44.26,500.0,44.0805,44.0805,44.0308,44.0308,500.0
2012-10-03 12:05:00,44.26,44.31,44.25,44.31,800.0,44.0308,44.0805,44.0208,44.0805,800.0
2012-10-03 12:10:00,44.31,44.31,44.23,44.23,800.0,44.0805,44.0805,44.0009,44.0009,800.0
2012-10-03 12:15:00,44.29,44.31,44.26,44.28,500.0,44.0606,44.0805,44.0308,44.0506,500.0
2012-10-03 12:20:00,44.3,44.31,44.3,44.31,200.0,44.0705,44.0805,44.0705,44.0805,200.0
2012-10-03 12:25:00,44.31,44.31,44.31,44.31,300.0,44.0805,44.0805,44.0805,44.0805,300.0
2012-10-03 12:30:00,44.35,44.41,44.33,44.41,800.0,44.1203,44.18,44.1004,44.18,800.0
2012-10-03 12:35:00,44.44,44.44,44.43,44.43,300.0,44.2098,44.2098,44.1999,44.1999,300.0
2012-10-03 12:40:00,44.45,44.45,44.45,44.45,400.0,44.2198,44.2198,44.2198,44.2198,400.0
2012-10-03 12:45:00,44.45,44.5,44.45,44.46,2000.0,44.2198,44.2695,44.2198,44.2297,2000.0
2012-10-03 12:50:00,44.5,44.5,44.5,44.5,100.0,44.2695,44.2695,44.2695,44.2695,100.0
2012-10-03 12:55:00,44.48,44.48,44.48,44.48,100.0,44.2496,44.2496,44.2496,44.2496,100.0
2012-10-03 13:00:00,44.51,44.56,44.51,44.56,400.0,44.2795,44.3292,44.2795,44.3292,400.0
2012-10-03 13:05:00,44.56,44.56,44.56,44.56,0.0,44.3292,44.3292,44.3292,44.3292,0.0
2012-10-03 13:10:00,44.56,44.56,44.56,44.56,0.0,44.3292,44.3292,44.3292,44.3292,0.0
2012-10-03 13:15:00,44.52,44.55,44.52,44.55,300.0,44.2894,44.3192,44.2894,44.3192,300.0
2012-10-03 13:20:00,44.53,44.58,44.53,44.58,900.0,44.2994,44.3491,44.2994,44.3491,900.0
2012-10-03 13:25:00,44.56,44.63,44.56,44.57,1100.0,44.3292,44.3988,44.3292,44.3391,1100.0
2012-10-03 13:30:00,44.59,44.59,44.56,44.56,200.0,44.359,44.359,44.3292,44.3292,200.0
2012-10-03 13:35:00,44.52,44.52,44.4,44.42,1100.0,44.2894,44.2894,44.17,44.1899,1100.0
2012-10-03 13:40:00,44.47,44.47,44.41,44.41,700.0,44.2397,44.2397,44.18,44.18,700.0
2012-10-03 13:45:00,44.37,44.37,44.37,44.37,200.0,44.1402,44.1402,44.1402,44.1402,200.0
2012-10-03 13:50:00,44.38,44.38,44.35,44.37,400.0,44.1501,44.1501,44.1203,44.1402,400.0
2012-10-03 13:55:00,44.37,44.37,44.37,44.37,0.0,44.1402,44.1402,44.1402,44.1402,0.0
2012-10-03 14:00:00,44.41,44.41,44.39,44.39,200.0,44.18,44.18,44.1601,44.1601,200.0
2012-10-03 14:05:00,44.42,44.42,44.38,44.39,400.0,44.1899,44.1899,44.1501,44.1601,400.0
2012-10-03 14:10:00,44.41,44.48,44.41,44.48,400.0,44.18,44.2496,44.18,44.2496,400.0
2012-10-03 14:15:00,44.45,44.45,44.45,44.45,1000.0,44.2198,44.2198,44.2198,44.2198,1000.0
2012-10-03 14:20:00,44.47,44.47,44.42,44.42,400.0,44.2397,44.2397,44.1899,44.1899,400.0
2012-10-03 14:25:00,44.36,44.41,44.34,44.34,500.0,44.1302,44.18,44.1103,44.1103,500.0
2012-10-03 14:30:00,44.36,44.36,44.3,44.3,500.0,44.1302,44.1302,44.0705,44.0705,500.0
2012-10-03 14:35:00,44.39,44.39,44.34,44.39,1600.0,44.1601,44.1601,44.1103,44.1601,1600.0
2012-10-03 14:40:00,44.39,44.39,44.39,44.39,0.0,44.1601,44.1601,44.1601,44.1601,0.0
2012-10-03 14:45:00,44.4,44.42,44.4,44.42,500.0,44.17,44.1899,44.17,44.1899,500.0
2012-10-03 14:50:00,44.41,44.41,44.29,44.29,2000.0,44.18,44.18,44.0606,44.0606,2000.0
2012-10-03 14:55:00,44.32,44.32,44.32,44.32,100.0,44.0904,44.0904,44.0904,44.0904,100.0
2012-10-03 15:00:00,44.33,44.33,44.32,44.32,500.0,44.1004,44.1004,44.0904,44.0904,500.0
2012-10-03 15:05:00,44.3,44.3,44.27,44.28,600.0,44.0705,44.0705,44.0407,44.0506,600.0
2012-10-03 15:10:00,44.29,44.29,44.29,44.29,100.0,44.0606,44.0606,44.0606,44.0606,100.0
2012-10-03 15:15:00,44.33,44.4,44.33,44.36,5900.0,44.1004,44.17,44.1004,44.1302,5900.0
2012-10-03 15:20:00,44.38,44.42,44.37,44.42,800.0,44.1501,44.1899,44.1402,44.1899,800.0
2012-10-03 15:25:00,44.4,44.52,44.4,44.45,2500.0,44.17,44.2894,44.17,44.2198,2500.0
2012-10-03 15:30:00,44.45,44.48,44.42,44.43,2200.0,44.2198,44.2496,44.1899,44.1999,2200.0
2012-10-03 15:35:00,44.43,44.5,44.43,44.5,2400.0,44.1999,44.2695,44.1999,44.2695,2400.0
2012-10-03 15:40:00,44.47,44.57,44.47,44.56,4900.0,44.2397,44.3391,44.2397,44.3292,4900.0
2012-10-03 15:45:00,44.52,44.57,44.47,44.55,6800.0,44.2894,44.3391,44.2397,44.3192,6800.0
2012-10-03 15:50:00,44.54,44.56,44.48,44.54,5600.0,44.3093,44.3292,44.2496,44.3093,5600.0
2012-10-03 15:55:00,44.53,44.58,44.49,44.52,11700.0,44.2994,44.3491,44.2596,44.2894,11700.0
2012-10-04 09:30:00,44.61,44.61,44.55,44.55,700.0,44.3789,44.3789,44.3192,44.3192,700.0
2012-10-04 09:35:00,44.39,44.39,44.23,44.23,300.0,44.1601,44.1601,44.0009,44.0009,300.0
2012-10-04 09:40:00,44.09,44.11,44.03,44.11,800.0,43.8616,43.8815,43.8019,43.8815,800.0
2012-10-04 09:45:00,44.15,44.15,44.15,44.15,100.0,43.9213,43.9213,43.9213,43.9213,100.0
2012-10-04 09:50:00,44.18,44.21,44.11,44.11,700.0,43.9512,43.981,43.8815,43.8815,700.0
2012-10-04 09:55:00,44.11,44.11,44.11,44.11,0.0,43.8815,43.8815,43.8815,43.8815,0.0
2012-10-04 10:00:00,44.16,44.2,44.1,44.1,1700.0,43.9313,43.9711,43.8716,43.8716,1700.0
2012-10-04 10:05:00,44.21,44.33,44.19,44.33,900.0,43.981,44.1004,43.9611,44.1004,900.0
2012-10-04 10:10:00,44.39,44.61,44.39,44.45,2000.0,44.1601,44.3789,44.1601,44.2198,2000.0
2012-10-04 10:15:00,44.53,44.53,44.52,44.53,300.0,44.2994,44.2994,44.2894,44.2994,300.0
2012-10-04 10:20:00,44.54,44.6,44.53,44.55,800.0,44.3093,44.369,44.2994,44.3192,800.0
2012-10-04 10:25:00,44.59,44.62,44.59,44.61,1400.0,44.359,44.3889,44.359,44.3789,1400.0
2012-10-04 10:30:00,44.58,44.6,44.58,44.6,300.0,44.3491,44.369,44.3491,44.369,300.0
2012-10-04 10:35:00,44.61,44.64,44.59,44.62,1100.0,44.3789,44.4088,44.359,44.3889,1100.0
2012-10-04 10:40:00,44.64,44.64,44.57,44.57,1200.0,44.4088,44.4088,44.3391,44.3391,1200.0
2012-10-04 10:45:00,44.59,44.68,44.59,44.68,800.0,44.359,44.4486,44.359,44.4486,800.0
2012-10-04 10:50:00,44.68,44.7,44.67,44.67,2600.0,44.4486,44.4685,44.4386,44.4386,2600.0
2012-10-04 10:55:00,44.66,44.74,44.66,44.7,1600.0,44.4287,44.5083,44.4287,44.4685,1600.0
2012-10-04 11:00:00,44.74,44.78,44.74,44.78,2100.0,44.5083,44.5481,44.5083,44.5481,2100.0
2012-10-04 11:05:00,44.77,44.78,44.72,44.77,2000.0,44.5381,44.5481,44.4884,44.5381,2000.0
2012-10-04 11:10:00,44.76,44.81,44.76,44.8,1300.0,44.5282,44.5779,44.5282,44.568,1300.0
2012-10-04 11:15:00,44.78,44.78,44.76,44.76,300.0,44.5481,44.5481,44.5282,44.5282,300.0
2012-10-04 11:20:00,44.71,44.71,44.51,44.51,1300.0,44.4784,44.4784,44.2795,44.2795,1300.0
2012-10-04 11:25:00,44.47,44.47,44.47,44.47,100.0,44.2397,44.2397,44.2397,44.2397,100.0
2012-10-04 11:30:00,44.49,44.49,44.49,44.49,100.0,44.2596,44.2596,44.2596,44.2596,100.0
2012-10-04 11:35:00,44.5,44.52,44.48,44.48,700.0,44.2695,44.2894,44.2496,44.2496,700.0
2012-10-04 11:40:00,44.49,44.49,44.49,44.49,100.0,44.2596,44.2596,44.2596,44.2596,100.0
2012-10-04 11:45:00,44.55,44.55,44.55,44.55,200.0,44.3192,44.3192,44.3192,44.3192,200.0
2012-10-04 11:50:00,44.57,44.59,44.57,44.59,200.0,44.3391,44.359,44.3391,44.359,200.0
2012-10-04 11:55:00,44.63,44.63,44.63,44.63,200.0,44.3988,44.3988,44.3988,44.3988,200.0
2012-10-04 12:00:00,44.54,44.55,44.54,44.55,200.0,44.3093,44.3192,44.3093,44.3192,200.0
2012-10-04 12:05:00,44.62,44.67,44.62,44.67,400.0,44.3889,44.4386,44.3889,44.4386,400.0
2012-10-04 12:10:00,44.71,44.72,44.7,44.72,500.0,44.4784,44.4884,44.4685,44.4884,500.0
2012-10-04 12:15:00,44.73,44.76,44.73,44.76,1600.0,44.4983,44.5282,44.4983,44.5282,1600.0
2012-10-04 12:20:00,44.77,44.86,44.77,44.85,900.0,44.5381,44.6276,44.5381,44.6177,900.0
2012-10-04 12:25:00,44.79,44.8,44.79,44.8,400.0,44.558,44.568,44.558,44.568,400.0
2012-10-04 12:30:00,44.8,44.81,44.8,44.81,200.0,44.568,44.5779,44.568,44.5779,200.0
2012-10-04 12:35:00,44.82,44.82,44.82,44.82,100.0,44.5879,44.5879,44.5879,44.5879,100.0
2012-10-04 12:40:00,44.84,44.85,44.78,44.78,1200.0,44.6077,44.6177,44.5481,44.5481,1200.0
2012-10-04 12:45:00,44.78,44.81,44.78,44.8,300.0,44.5481,44.5779,44.5481,44.568,300.0
2012-10-04 12:50:00,44.8,44.8,44.71,44.71,300.0,44.568,44.568,44.4784,44.4784,300.0
2012-10-04 12:55:00,44.71,44.71,44.71,44.71,0.0,44.4784,44.4784,44.4784,44.4784,0.0
2012-10-04 13:00:00,44.75,44.76,44.75,44.75,600.0,44.5182,44.5282,44.5182,44.5182,600.0
2012-10-04 13:05:00,44.76,44.76,44.76,44.76,100.0,44.5282,44.5282,44.5282,44.5282,100.0
2012-10-04 13:10:00,44.72,44.76,44.72,44.76,300.0,44.4884,44.5282,44.4884,44.5282,300.0
2012-10-04 13:15:00,44.73,44.78,44.73,44.78,300.0,44.4983,44.5481,44.4983,44.5481,300.0
2012-10-04 13:20:00,44.82,44.87,44.82,44.87,900.0,44.5879,44.6376,44.5879,44.6376,900.0
2012-10-04 13:25:00,44.82,44.88,44.82,44.88,900.0,44.5879,44.6475,44.5879,44.6475,900.0
2012-10-04 13:30:00,44.92,44.96,44.9,44.95,1700.0,44.6873,44.7271,44.6674,44.7172,1700.0
2012-10-04 13:35:00,44.99,45.08,44.99,45.0,5900.0,44.757,44.8465,44.757,44.7669,5900.0
2012-10-04 13:40:00,45.01,45.07,44.92,44.92,2900.0,44.7769,44.8366,44.6873,44.6873,2900.0
2012-10-04 13:45:00,44.95,45.16,44.95,45.1,2000.0,44.7172,44.9261,44.7172,44.8664,2000.0
2012-10-04 13:50:00,45.12,45.17,45.11,45.12,1200.0,44.8863,44.936,44.8763,44.8863,1200.0
2012-10-04 13:55:00,45.15,45.24,45.13,45.2,1500.0,44.9161,45.0057,44.8962,44.9659,1500.0
2012-10-04 14:00:00,45.21,45.22,45.06,45.06,1800.0,44.9758,44.9858,44.8266,44.8266,1800.0
2012-10-04 14:05:00,45.08,45.13,45.04,45.13,2000.0,44.8465,44.8962,44.8067,44.8962,2000.0
2012-10-04 14:10:00,45.11,45.17,45.11,45.17,1600.0,44.8763,44.936,44.8763,44.936,1600.0
2012-10-04 14:15:00,45.15,45.16,45.1,45.13,1800.0,44.9161,44.9261,44.8664,44.8962,1800.0
2012-10-04 14:20:00,45.12,45.18,45.12,45.17,1600.0,44.8863,44.946,44.8863,44.936,1600.0
2012-10-04 14:25:00,45.18,45.19,45.16,45.16,1000.0,44.946,44.9559,44.9261,44.9261,1000.0
2012-10-04 14:30:00,45.19,45.25,45.17,45.25,2400.0,44.9559,45.0156,44.936,45.0156,2400.0
2012-10-04 14:35:00,45.27,45.29,45.21,45.29,2400.0,45.0355,45.0554,44.9758,45.0554,2400.0
2012-10-04 14:40:00,45.25,45.35,45.25,45.34,1400.0,45.0156,45.1151,45.0156,45.1052,1400.0
2012-10-04 14:45:00,45.33,45.34,45.3,45.32,1500.0,45.0952,45.1052,45.0654,45.0853,1500.0
2012-10-04 14:50:00,45.32,45.34,45.26,45.29,2400.0,45.0853,45.1052,45.0256,45.0554,2400.0
2012-10-04 14:55:00,45.34,45.4,45.34,45.36,3900.0,45.1052,45.1648,45.1052,45.1251,3900.0
2012-10-04 15:00:00,45.37,45.37,45.32,45.34,1900.0,45.135,45.135,45.0853,45.1052,1900.0
2012-10-04 15:05:00,45.34,45.34,45.29,45.3,3400.0,45.1052,45.1052,45.0554,45.0654,3400.0
2012-10-04 15:10:00,45.3,45.34,45.29,45.3,2000.0,45.0654,45.1052,45.0554,45.0654,2000.0
2012-10-04 15:15:00,45.31,45.39,45.3,45.39,3200.0,45.0753,45.1549,45.0654,45.1549,3200.0
2012-10-04 15:20:00,45.38,45.39,45.3,45.31,4500.0,45.145,45.1549,45.0654,45.0753,4500.0
2012-10-04 15:25:00,45.34,45.42,45.3,45.38,2700.0,45.1052,45.1847,45.0654,45.145,2700.0
2012-10-04 15:30:00,45.37,45.41,45.35,45.38,4500.0,45.135,45.1748,45.1151,45.145,4500.0
2012-10-04 15:35:00,45.34,45.42,45.34,45.42,2400.0,45.1052,45.1847,45.1052,45.1847,2400.0
2012-10-04 15:40:00,45.39,45.43,45.37,45.42,2900.0,45.1549,45.1947,45.135,45.1847,2900.0
2012-10-04 15:45:00,45.45,45.46,45.37,45.41,2900.0,45.2146,45.2245,45.135,45.1748,2900.0
2012-10-04 15:50:00,45.41,45.43,45.31,45.32,5500.0,45.1748,45.1947,45.0753,45.0853,5500.0
2012-10-04 15:55:00,45.32,45.47,45.32,45.47,12200.0,45.0853,45.2345,45.0853,45.2345,12200.0
2012-10-05 09:30:00,45.55,45.67,45.4,45.67,2700.0,45.3141,45.4334,45.1648,45.4334,2700.0
2012-10-05 09:35:00,45.61,45.67,45.61,45.67,200.0,45.3738,45.4334,45.3738,45.4334,200.0
2012-10-05 09:40:00,45.7,45.84,45.56,45.76,10400.0,45.4633,45.6026,45.324,45.523,10400.0
2012-10-05 09:45:00,45.75,45.8,45.59,45.71,11700.0,45.513,45.5628,45.3539,45.4732,11700.0
2012-10-05 09:50:00,45.75,45.89,45.7,45.89,1100.0,45.513,45.6523,45.4633,45.6523,1100.0
2012-10-05 09:55:00,45.9,45.95,45.85,45.94,600.0,45.6623,45.712,45.6125,45.702,600.0
2012-10-05 10:00:00,45.88,45.92,45.88,45.92,1100.0,45.6424,45.6822,45.6424,45.6822,1100.0
2012-10-05 10:05:00,45.95,45.96,45.88,45.96,1200.0,45.712,45.7219,45.6424,45.7219,1200.0
2012-10-05 10:10:00,45.97,46.0,45.94,46.0,2000.0,45.7319,45.7617,45.702,45.7617,2000.0
2012-10-05 10:15:00,45.97,46.13,45.95,46.11,17800.0,45.7319,45.8911,45.712,45.8712,17800.0
2012-10-05 10:20:00,46.12,46.17,46.09,46.09,6000.0,45.8811,45.9309,45.8513,45.8513,6000.0
2012-10-05 10:25:00,46.12,46.16,46.04,46.04,4600.0,45.8811,45.9209,45.8015,45.8015,4600.0
2012-10-05 10:30:00,46.07,46.07,45.99,46.02,500.0,45.8314,45.8314,45.7518,45.7816,500.0
2012-10-05 10:35:00,46.02,46.02,45.96,45.96,1200.0,45.7816,45.7816,45.7219,45.7219,1200.0
2012-10-05 10:40:00,45.93,45.95,45.92,45.95,300.0,45.6921,45.712,45.6822,45.712,300.0
2012-10-05 10:45:00,45.95,45.95,45.95,45.95,0.0,45.712,45.712,45.712,45.712,0.0
2012-10-05 10:50:00,45.95,45.95,45.88,45.88,500.0,45.712,45.712,45.6424,45.6424,500.0
2012-10-05 10:55:00,45.87,45.87,45.87,45.87,100.0,45.6324,45.6324,45.6324,45.6324,100.0
2012-10-05 11:00:00,45.82,45.82,45.82,45.82,400.0,45.5827,45.5827,45.5827,45.5827,400.0
2012-10-05 11:05:00,45.88,45.89,45.88,45.89,500.0,45.6424,45.6523,45.6424,45.6523,500.0
2012-10-05 11:10:00,45.91,45.91,45.91,45.91,100.0,45.6722,45.6722,45.6722,45.6722,100.0
2012-10-05 11:15:00,45.9,45.92,45.88,45.92,1200.0,45.6623,45.6822,45.6424,45.6822,1200.0
2012-10-05 11:20:00,45.91,45.94,45.89,45.89,1200.0,45.6722,45.702,45.6523,45.6523,1200.0
2012-10-05 11:25:00,45.88,45.89,45.88,45.89,200.0,45.6424,45.6523,45.6424,45.6523,200.0
2012-10-05 11:30:00,45.89,45.93,45.88,45.93,1000.0,45.6523,45.6921,45.6424,45.6921,1000.0
2012-10-05 11:35:00,45.87,45.87,45.87,45.87,500.0,45.6324,45.6324,45.6324,45.6324,500.0
2012-10-05 11:40:00,45.87,45.87,45.78,45.82,600.0,45.6324,45.6324,45.5429,45.5827,600.0
2012-10-05 11:45:00,45.8,45.82,45.8,45.8,500.0,45.5628,45.5827,45.5628,45.5628,500.0
2012-10-05 11:50:00,45.79,45.79,45.79,45.79,100.0,45.5528,45.5528,45.5528,45.5528,100.0
2012-10-05 11:55:00,45.8,45.83,45.8,45.82,900.0,45.5628,45.5926,45.5628,45.5827,900.0
2012-10-05 12:00:00,45.76,45.76,45.71,45.71,500.0,45.523,45.523,45.4732,45.4732,500.0
2012-10-05 12:05:00,45.71,45.73,45.68,45.69,600.0,45.4732,45.4931,45.4434,45.4533,600.0
2012-10-05 12:10:00,45.72,45.72,45.72,45.72,200.0,45.4832,45.4832,45.4832,45.4832,200.0
2012-10-05 12:15:00,45.76,45.77,45.75,45.77,700.0,45.523,45.5329,45.513,45.5329,700.0
2012-10-05 12:20:00,45.71,45.71,45.71,45.71,100.0,45.4732,45.4732,45.4732,45.4732,100.0
2012-10-05 12:25:00,45.77,45.78,45.77,45.78,400.0,45.5329,45.5429,45.5329,45.5429,400.0
2012-10-05 12:30:00,45.79,45.82,45.78,45.78,1000.0,45.5528,45.5827,45.5429,45.5429,1000.0
2012-10-05 12:35:00,45.78,45.78,45.78,45.78,100.0,45.5429,45.5429,45.5429,45.5429,100.0
2012-10-05 12:40:00,45.69,45.8,45.69,45.78,1300.0,45.4533,45.5628,45.4533,45.5429,1300.0
2012-10-05 12:45:00,45.76,45.76,45.6,45.6,4300.0,45.523,45.523,45.3638,45.3638,4300.0
2012-10-05 12:50:00,45.6,45.6,45.6,45.6,100.0,45.3638,45.3638,45.3638,45.3638,100.0
2012-10-05 12:55:00,45.6,45.6,45.6,45.6,0.0,45.3638,45.3638,45.3638,45.3638,0.0
2012-10-05 13:00:00,45.59,45.59,45.57,45.58,600.0,45.3539,45.3539,45.334,45.3439,600.0
2012-10-05 13:05:00,45.58,45.58,45.58,45.58,0.0,45.3439,45.3439,45.3439,45.3439,0.0
2012-10-05 13:10:00,45.58,45.58,45.56,45.56,500.0,45.3439,45.3439,45.324,45.324,500.0
2012-10-05 13:15:00,45.53,45.58,45.53,45.58,1100.0,45.2942,45.3439,45.2942,45.3439,1100.0
2012-10-05 13:20:00,45.48,45.48,45.46,45.46,200.0,45.2444,45.2444,45.2245,45.2245,200.0
2012-10-05 13:25:00,45.41,45.41,45.36,45.36,300.0,45.1748,45.1748,45.1251,45.1251,300.0
2012-10-05 13:30:00,45.34,45.36,45.31,45.36,300.0,45.1052,45.1251,45.0753,45.1251,300.0
2012-10-05 13:35:00,45.36,45.36,45.36,45.36,0.0,45.1251,45.1251,45.1251,45.1251,0.0
2012-10-05 13:40:00,45.36,45.36,45.36,45.36,0.0,45.1251,45.1251,45.1251,45.1251,0.0
2012-10-05 13:45:00,45.44,45.44,45.2,45.22,5100.0,45.2046,45.2046,44.9659,44.9858,5100.0
2012-10-05 13:50:00,45.19,45.22,45.17,45.22,800.0,44.9559,44.9858,44.936,44.9858,800.0
2012-10-05 13:55:00,45.22,45.23,45.22,45.23,600.0,44.9858,44.9957,44.9858,44.9957,600.0
2012-10-05 14:00:00,45.23,45.23,45.21,45.21,600.0,44.9957,44.9957,44.9758,44.9758,600.0
2012-10-05 14:05:00,45.22,45.37,45.22,45.36,2500.0,44.9858,45.135,44.9858,45.1251,2500.0
2012-10-05 14:10:00,45.33,45.38,45.32,45.38,900.0,45.0952,45.145,45.0853,45.145,900.0
2012-10-05 14:15:00,45.41,45.41,45.4,45.4,300.0,45.1748,45.1748,45.1648,45.1648,300.0
2012-10-05 14:20:00,45.39,45.42,45.35,45.42,900.0,45.1549,45.1847,45.1151,45.1847,900.0
2012-10-05 14:25:00,45.37,45.39,45.31,45.31,1000.0,45.135,45.1549,45.0753,45.0753,1000.0
2012-10-05 14:30:00,45.3,45.3,45.24,45.24,1000.0,45.0654,45.0654,45.0057,45.0057,1000.0
2012-10-05 14:35:00,45.24,45.26,45.13,45.13,900.0,45.0057,45.0256,44.8962,44.8962,900.0
2012-10-05 14:40:00,45.18,45.23,45.18,45.2,800.0,44.946,44.9957,44.946,44.9659,800.0
2012-10-05 14:45:00,45.2,45.2,45.07,45.07,1200.0,44.9659,44.9659,44.8366,44.8366,1200.0
2012-10-05 14:50:00,45.09,45.13,45.0,45.0,2100.0,44.8565,44.8962,44.7669,44.7669,2100.0
2012-10-05 14:55:00,44.93,44.98,44.91,44.91,3100.0,44.6973,44.747,44.6774,44.6774,3100.0
2012-10-05 15:00:00,44.94,44.95,44.89,44.91,1800.0,44.7072,44.7172,44.6575,44.6774,1800.0
2012-10-05 15:05:00,44.89,44.92,44.86,44.86,1600.0,44.6575,44.6873,44.6276,44.6276,1600.0
2012-10-05 15:10:00,44.85,44.86,44.77,44.84,2000.0,44.6177,44.6276,44.5381,44.6077,2000.0
2012-10-05 15:15:00,44.82,44.87,44.82,44.85,1000.0,44.5879,44.6376,44.5879,44.6177,1000.0
2012-10-05 15:20:00,44.84,44.87,44.77,44.87,2600.0,44.6077,44.6376,44.5381,44.6376,2600.0
2012-10-05 15:25:00,44.86,44.86,44.78,44.78,1200.0,44.6276,44.6276,44.5481,44.5481,1200.0
2012-10-05 15:30:00,44.8,44.85,44.74,44.74,2100.0,44.568,44.6177,44.5083,44.5083,2100.0
2012-10-05 15:35:00,44.71,44.76,44.66,44.73,2600.0,44.4784,44.5282,44.4287,44.4983,2600.0
2012-10-05 15:40:00,44.71,44.73,44.7,44.71,1400.0,44.4784,44.4983,44.4685,44.4784,1400.0
2012-10-05 15:45:00,44.68,44.76,44.66,44.74,4700.0,44.4486,44.5282,44.4287,44.5083,4700.0
2012-10-05 15:50:00,44.73,44.75,44.64,44.66,6500.0,44.4983,44.5182,44.4088,44.4287,6500.0
2012-10-05 15:55:00,44.65,44.73,44.64,44.67,14700.0,44.4187,44.4983,44.4088,44.4386,14700.0
2012-10-08 09:30:00,44.5,44.66,44.37,44.66,1100.0,44.2695,44.4287,44.1402,44.4287,1100.0
2012-10-08 09:35:00,44.66,44.66,44.66,44.66,0.0,44.4287,44.4287,44.4287,44.4287,0.0
2012-10-08 09:40:00,44.58,44.61,44.58,44.61,300.0,44.3491,44.3789,44.3491,44.3789,300.0
2012-10-08 09:45:00,44.62,44.62,44.45,44.47,1000.0,44.3889,44.3889,44.2198,44.2397,1000.0
2012-10-08 09:50:00,44.52,44.52,44.52,44.52,100.0,44.2894,44.2894,44.2894,44.2894,100.0
2012-10-08 09:55:00,44.51,44.56,44.46,44.54,1000.0,44.2795,44.3292,44.2297,44.3093,1000.0
2012-10-08 10:00:00,44.62,44.64,44.62,44.64,300.0,44.3889,44.4088,44.3889,44.4088,300.0
2012-10-08 10:05:00,44.61,44.71,44.61,44.71,600.0,44.3789,44.4784,44.3789,44.4784,600.0
2012-10-08 10:10:00,44.71,44.78,44.71,44.77,1000.0,44.4784,44.5481,44.4784,44.5381,1000.0
2012-10-08 10:15:00,44.77,44.77,44.77,44.77,0.0,44.5381,44.5381,44.5381,44.5381,0.0
2012-10-08 10:20:00,44.67,44.7,44.67,44.7,200.0,44.4386,44.4685,44.4386,44.4685,200.0
2012-10-08 10:25:00,44.65,44.65,44.58,44.62,600.0,44.4187,44.4187,44.3491,44.3889,600.0
2012-10-08 10:30:00,44.59,44.64,44.59,44.64,200.0,44.359,44.4088,44.359,44.4088,200.0
2012-10-08 10:35:00,44.64,44.71,44.64,44.68,400.0,44.4088,44.4784,44.4088,44.4486,400.0
2012-10-08 10:40:00,44.79,44.81,44.78,44.78,600.0,44.558,44.5779,44.5481,44.5481,600.0
2012-10-08 10:45:00,44.74,44.74,44.65,44.65,800.0,44.5083,44.5083,44.4187,44.4187,800.0
2012-10-08 10:50:00,44.65,44.72,44.65,44.72,300.0,44.4187,44.4884,44.4187,44.4884,300.0
2012-10-08 10:55:00,44.67,44.7,44.67,44.7,200.0,44.4386,44.4685,44.4386,44.4685,200.0
2012-10-08 11:00:00,44.67,44.67,44.59,44.64,6000.0,44.4386,44.4386,44.359,44.4088,6000.0
2012-10-08 11:05:00,44.6,44.6,44.54,44.54,800.0,44.369,44.369,44.3093,44.3093,800.0
2012-10-08 11:10:00,44.54,44.54,44.54,44.54,0.0,44.3093,44.3093,44.3093,44.3093,0.0
2012-10-08 11:15:00,44.54,44.54,44.54,44.54,0.0,44.3093,44.3093,44.3093,44.3093,0.0
2012-10-08 11:20:00,44.44,44.44,44.4,44.44,400.0,44.2098,44.2098,44.17,44.2098,400.0
2012-10-08 11:25:00,44.44,44.44,44.44,44.44,200.0,44.2098,44.2098,44.2098,44.2098,200.0
2012-10-08 11:30:00,44.41,44.41,44.41,44.41,100.0,44.18,44.18,44.18,44.18,100.0
2012-10-08 11:35:00,44.4,44.45,44.39,44.45,500.0,44.17,44.2198,44.1601,44.2198,500.0
2012-10-08 11:40:00,44.44,44.44,44.39,44.4,600.0,44.2098,44.2098,44.1601,44.17,600.0
2012-10-08 11:45:00,44.39,44.39,44.38,44.38,200.0,44.1601,44.1601,44.1501,44.1501,200.0
2012-10-08 11:50:00,44.35,44.42,44.35,44.42,300.0,44.1203,44.1899,44.1203,44.1899,300.0
2012-10-08 11:55:00,44.42,44.42,44.42,44.42,0.0,44.1899,44.1899,44.1899,44.1899,0.0
2012-10-08 12:00:00,44.44,44.47,44.37,44.46,1000.0,44.2098,44.2397,44.1402,44.2297,1000.0
2012-10-08 12:05:00,44.42,44.45,44.42,44.45,200.0,44.1899,44.2198,44.1899,44.2198,200.0
2012-10-08 12:10:00,44.44,44.52,44.44,44.45,600.0,44.2098,44.2894,44.2098,44.2198,600.0
2012-10-08 12:15:00,44.45,44.45,44.45,44.45,0.0,44.2198,44.2198,44.2198,44.2198,0.0
2012-10-08 12:20:00,44.56,44.56,44.56,44.56,200.0,44.3292,44.3292,44.3292,44.3292,200.0
2012-10-08 12:25:00,44.51,44.51,44.42,44.5,1000.0,44.2795,44.2795,44.1899,44.2695,1000.0
2012-10-08 12:30:00,44.58,44.58,44.58,44.58,100.0,44.3491,44.3491,44.3491,44.3491,100.0
2012-10-08 12:35:00,44.55,44.55,44.55,44.55,200.0,44.3192,44.3192,44.3192,44.3192,200.0
2012-10-08 12:40:00,44.58,44.58,44.55,44.58,500.0,44.3491,44.3491,44.3192,44.3491,500.0
2012-10-08 12:45:00,44.58,44.58,44.58,44.58,0.0,44.3491,44.3491,44.3491,44.3491,0.0
2012-10-08 12:50:00,44.6,44.63,44.6,44.63,700.0,44.369,44.3988,44.369,44.3988,700.0
2012-10-08 12:55:00,44.63,44.67,44.63,44.65,400.0,44.3988,44.4386,44.3988,44.4187,400.0
2012-10-08 13:00:00,44.68,44.69,44.66,44.68,400.0,44.4486,44.4585,44.4287,44.4486,400.0
2012-10-08 13:05:00,44.65,44.65,44.65,44.65,100.0,44.4187,44.4187,44.4187,44.4187,100.0
2012-10-08 13:10:00,44.66,44.67,44.55,44.59,800.0,44.4287,44.4386,44.3192,44.359,800.0
2012-10-08 13:15:00,44.59,44.59,44.59,44.59,100.0,44.359,44.359,44.359,44.359,100.0
2012-10-08 13:20:00,44.59,44.59,44.59,44.59,0.0,44.359,44.359,44.359,44.359,0.0
2012-10-08 13:25:00,44.67,44.69,44.64,44.64,500.0,44.4386,44.4585,44.4088,44.4088,500.0
2012-10-08 13:30:00,44.68,44.71,44.64,44.71,1500.0,44.4486,44.4784,44.4088,44.4784,1500.0
2012-10-08 13:35:00,44.71,44.71,44.71,44.71,0.0,44.4784,44.4784,44.4784,44.4784,0.0
2012-10-08 13:40:00,44.72,44.72,44.72,44.72,100.0,44.4884,44.4884,44.4884,44.4884,100.0
2012-10-08 13:45:00,44.71,44.72,44.64,44.64,1600.0,44.4784,44.4884,44.4088,44.4088,1600.0
2012-10-08 13:50:00,44.73,44.73,44.73,44.73,200.0,44.4983,44.4983,44.4983,44.4983,200.0
2012-10-08 13:55:00,44.75,44.75,44.69,44.7,400.0,44.5182,44.5182,44.4585,44.4685,400.0
2012-10-08 14:00:00,44.65,44.65,44.64,44.64,200.0,44.4187,44.4187,44.4088,44.4088,200.0
2012-10-08 14:05:00,44.7,44.71,44.68,44.71,500.0,44.4685,44.4784,44.4486,44.4784,500.0
2012-10-08 14:10:00,44.69,44.71,44.67,44.71,700.0,44.4585,44.4784,44.4386,44.4784,700.0
2012-10-08 14:15:00,44.71,44.71,44.71,44.71,0.0,44.4784,44.4784,44.4784,44.4784,0.0
2012-10-08 14:20:00,44.71,44.75,44.69,44.7,1400.0,44.4784,44.5182,44.4585,44.4685,1400.0
2012-10-08 14:25:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-08 14:30:00,44.67,44.7,44.65,44.7,600.0,44.4386,44.4685,44.4187,44.4685,600.0
2012-10-08 14:35:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-08 14:40:00,44.71,44.71,44.69,44.7,700.0,44.4784,44.4784,44.4585,44.4685,700.0
2012-10-08 14:45:00,44.7,44.71,44.7,44.71,200.0,44.4685,44.4784,44.4685,44.4784,200.0
2012-10-08 14:50:00,44.71,44.72,44.7,44.7,600.0,44.4784,44.4884,44.4685,44.4685,600.0
2012-10-08 14:55:00,44.7,44.7,44.7,44.7,200.0,44.4685,44.4685,44.4685,44.4685,200.0
2012-10-08 15:00:00,44.72,44.78,44.72,44.78,700.0,44.4884,44.5481,44.4884,44.5481,700.0
2012-10-08 15:05:00,44.79,44.79,44.72,44.72,200.0,44.558,44.558,44.4884,44.4884,200.0
2012-10-08 15:10:00,44.73,44.76,44.73,44.76,200.0,44.4983,44.5282,44.4983,44.5282,200.0
2012-10-08 15:15:00,44.76,44.85,44.75,44.85,4200.0,44.5282,44.6177,44.5182,44.6177,4200.0
2012-10-08 15:20:00,44.83,44.83,44.75,44.75,1000.0,44.5978,44.5978,44.5182,44.5182,1000.0
2012-10-08 15:25:00,44.77,44.78,44.73,44.73,1000.0,44.5381,44.5481,44.4983,44.4983,1000.0
2012-10-08 15:30:00,44.76,44.76,44.72,44.73,1000.0,44.5282,44.5282,44.4884,44.4983,1000.0
2012-10-08 15:35:00,44.72,44.73,44.7,44.7,1400.0,44.4884,44.4983,44.4685,44.4685,1400.0
2012-10-08 15:40:00,44.67,44.7,44.64,44.64,1400.0,44.4386,44.4685,44.4088,44.4088,1400.0
2012-10-08 15:45:00,44.64,44.64,44.59,44.61,2800.0,44.4088,44.4088,44.359,44.3789,2800.0
2012-10-08 15:50:00,44.6,44.64,44.59,44.64,1000.0,44.369,44.4088,44.359,44.4088,1000.0
2012-10-08 15:55:00,44.63,44.63,44.56,44.56,3900.0,44.3988,44.3988,44.3292,44.3292,3900.0
2012-10-09 09:30:00,44.51,44.51,44.51,44.51,400.0,44.2795,44.2795,44.2795,44.2795,400.0
2012-10-09 09:35:00,44.53,44.53,44.53,44.53,100.0,44.2994,44.2994,44.2994,44.2994,100.0
2012-10-09 09:40:00,44.3,44.3,44.29,44.29,200.0,44.0705,44.0705,44.0606,44.0606,200.0
2012-10-09 09:45:00,44.31,44.34,44.19,44.2,1000.0,44.0805,44.1103,43.9611,43.9711,1000.0
2012-10-09 09:50:00,44.2,44.2,44.2,44.2,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2012-10-09 09:55:00,44.2,44.2,44.13,44.13,200.0,43.9711,43.9711,43.9014,43.9014,200.0
2012-10-09 10:00:00,44.14,44.27,44.14,44.27,600.0,43.9114,44.0407,43.9114,44.0407,600.0
2012-10-09 10:05:00,44.27,44.27,44.18,44.18,500.0,44.0407,44.0407,43.9512,43.9512,500.0
2012-10-09 10:10:00,44.25,44.25,44.25,44.25,100.0,44.0208,44.0208,44.0208,44.0208,100.0
2012-10-09 10:15:00,44.26,44.37,44.26,44.37,700.0,44.0308,44.1402,44.0308,44.1402,700.0
2012-10-09 10:20:00,44.33,44.33,44.32,44.32,300.0,44.1004,44.1004,44.0904,44.0904,300.0
2012-10-09 10:25:00,44.3,44.31,44.3,44.31,700.0,44.0705,44.0805,44.0705,44.0805,700.0
2012-10-09 10:30:00,44.31,44.31,44.31,44.31,0.0,44.0805,44.0805,44.0805,44.0805,0.0
2012-10-09 10:35:00,44.25,44.25,44.23,44.23,300.0,44.0208,44.0208,44.0009,44.0009,300.0
2012-10-09 10:40:00,44.23,44.23,44.18,44.18,300.0,44.0009,44.0009,43.9512,43.9512,300.0
2012-10-09 10:45:00,44.2,44.2,43.92,43.94,1400.0,43.9711,43.9711,43.6925,43.7124,1400.0
2012-10-09 10:50:00,43.95,43.95,43.74,43.82,1300.0,43.7224,43.7224,43.5134,43.593,1300.0
2012-10-09 10:55:00,43.77,43.77,43.56,43.7,10600.0,43.5433,43.5433,43.3344,43.4737,10600.0
2012-10-09 11:00:00,43.64,43.66,43.47,43.6,6400.0,43.414,43.4339,43.2448,43.3742,6400.0
2012-10-09 11:05:00,43.67,43.7,43.67,43.68,600.0,43.4438,43.4737,43.4438,43.4538,600.0
2012-10-09 11:10:00,43.68,43.68,43.66,43.66,500.0,43.4538,43.4538,43.4339,43.4339,500.0
2012-10-09 11:15:00,43.66,43.66,43.51,43.53,2000.0,43.4339,43.4339,43.2846,43.3045,2000.0
2012-10-09 11:20:00,43.53,43.53,43.53,43.53,0.0,43.3045,43.3045,43.3045,43.3045,0.0
2012-10-09 11:25:00,43.65,43.75,43.6,43.63,1300.0,43.4239,43.5234,43.3742,43.404,1300.0
2012-10-09 11:30:00,43.72,43.72,43.72,43.72,100.0,43.4935,43.4935,43.4935,43.4935,100.0
2012-10-09 11:35:00,43.72,43.77,43.72,43.72,1100.0,43.4935,43.5433,43.4935,43.4935,1100.0
2012-10-09 11:40:00,43.66,43.67,43.6,43.6,1000.0,43.4339,43.4438,43.3742,43.3742,1000.0
2012-10-09 11:45:00,43.6,43.62,43.55,43.62,400.0,43.3742,43.3941,43.3244,43.3941,400.0
2012-10-09 11:50:00,43.58,43.66,43.56,43.66,500.0,43.3543,43.4339,43.3344,43.4339,500.0
2012-10-09 11:55:00,43.61,43.64,43.6,43.64,300.0,43.3841,43.414,43.3742,43.414,300.0
2012-10-09 12:00:00,43.67,43.68,43.67,43.68,300.0,43.4438,43.4538,43.4438,43.4538,300.0
2012-10-09 12:05:00,43.67,43.69,43.67,43.69,500.0,43.4438,43.4637,43.4438,43.4637,500.0
2012-10-09 12:10:00,43.66,43.66,43.66,43.66,100.0,43.4339,43.4339,43.4339,43.4339,100.0
2012-10-09 12:15:00,43.73,43.73,43.73,43.73,100.0,43.5035,43.5035,43.5035,43.5035,100.0
2012-10-09 12:20:00,43.72,43.73,43.6,43.66,1200.0,43.4935,43.5035,43.3742,43.4339,1200.0
2012-10-09 12:25:00,43.65,43.65,43.56,43.65,300.0,43.4239,43.4239,43.3344,43.4239,300.0
2012-10-09 12:30:00,43.65,43.65,43.65,43.65,0.0,43.4239,43.4239,43.4239,43.4239,0.0
2012-10-09 12:35:00,43.65,43.65,43.65,43.65,0.0,43.4239,43.4239,43.4239,43.4239,0.0
2012-10-09 12:40:00,43.59,43.7,43.59,43.68,1000.0,43.3642,43.4737,43.3642,43.4538,1000.0
2012-10-09 12:45:00,43.63,43.64,43.63,43.64,200.0,43.404,43.414,43.404,43.414,200.0
2012-10-09 12:50:00,43.65,43.65,43.65,43.65,100.0,43.4239,43.4239,43.4239,43.4239,100.0
2012-10-09 12:55:00,43.66,43.66,43.63,43.63,200.0,43.4339,43.4339,43.404,43.404,200.0
2012-10-09 13:00:00,43.67,43.72,43.64,43.71,6900.0,43.4438,43.4935,43.414,43.4836,6900.0
2012-10-09 13:05:00,43.71,43.72,43.69,43.71,3300.0,43.4836,43.4935,43.4637,43.4836,3300.0
2012-10-09 13:10:00,43.72,43.74,43.7,43.74,500.0,43.4935,43.5134,43.4737,43.5134,500.0
2012-10-09 13:15:00,43.81,43.81,43.75,43.78,900.0,43.5831,43.5831,43.5234,43.5532,900.0
2012-10-09 13:20:00,43.74,43.74,43.74,43.74,100.0,43.5134,43.5134,43.5134,43.5134,100.0
2012-10-09 13:25:00,43.78,43.81,43.78,43.81,300.0,43.5532,43.5831,43.5532,43.5831,300.0
2012-10-09 13:30:00,43.79,43.89,43.79,43.82,900.0,43.5632,43.6627,43.5632,43.593,900.0
2012-10-09 13:35:00,43.82,43.82,43.82,43.82,0.0,43.593,43.593,43.593,43.593,0.0
2012-10-09 13:40:00,43.78,43.78,43.78,43.78,100.0,43.5532,43.5532,43.5532,43.5532,100.0
2012-10-09 13:45:00,43.84,43.84,43.83,43.83,200.0,43.6129,43.6129,43.603,43.603,200.0
2012-10-09 13:50:00,43.83,43.92,43.83,43.92,1300.0,43.603,43.6925,43.603,43.6925,1300.0
2012-10-09 13:55:00,43.9,43.9,43.87,43.87,200.0,43.6726,43.6726,43.6428,43.6428,200.0
2012-10-09 14:00:00,43.84,43.84,43.84,43.84,200.0,43.6129,43.6129,43.6129,43.6129,200.0
2012-10-09 14:05:00,43.88,43.89,43.84,43.89,400.0,43.6527,43.6627,43.6129,43.6627,400.0
2012-10-09 14:10:00,43.87,43.87,43.82,43.85,700.0,43.6428,43.6428,43.593,43.6229,700.0
2012-10-09 14:15:00,43.87,43.87,43.87,43.87,100.0,43.6428,43.6428,43.6428,43.6428,100.0
2012-10-09 14:20:00,43.91,43.91,43.89,43.9,500.0,43.6826,43.6826,43.6627,43.6726,500.0
2012-10-09 14:25:00,43.85,43.85,43.85,43.85,100.0,43.6229,43.6229,43.6229,43.6229,100.0
2012-10-09 14:30:00,43.85,43.85,43.78,43.85,1200.0,43.6229,43.6229,43.5532,43.6229,1200.0
2012-10-09 14:35:00,43.81,43.89,43.81,43.83,2700.0,43.5831,43.6627,43.5831,43.603,2700.0
2012-10-09 14:40:00,43.74,43.82,43.69,43.75,1400.0,43.5134,43.593,43.4637,43.5234,1400.0
2012-10-09 14:45:00,43.81,43.81,43.81,43.81,100.0,43.5831,43.5831,43.5831,43.5831,100.0
2012-10-09 14:50:00,43.8,43.82,43.8,43.82,200.0,43.5731,43.593,43.5731,43.593,200.0
2012-10-09 14:55:00,43.83,43.83,43.83,43.83,100.0,43.603,43.603,43.603,43.603,100.0
2012-10-09 15:00:00,43.82,43.85,43.75,43.77,1100.0,43.593,43.6229,43.5234,43.5433,1100.0
2012-10-09 15:05:00,43.72,43.78,43.72,43.77,700.0,43.4935,43.5532,43.4935,43.5433,700.0
2012-10-09 15:10:00,43.75,43.77,43.75,43.77,1100.0,43.5234,43.5433,43.5234,43.5433,1100.0
2012-10-09 15:15:00,43.71,43.71,43.7,43.7,200.0,43.4836,43.4836,43.4737,43.4737,200.0
2012-10-09 15:20:00,43.72,43.73,43.69,43.71,1700.0,43.4935,43.5035,43.4637,43.4836,1700.0
2012-10-09 15:25:00,43.66,43.7,43.66,43.7,400.0,43.4339,43.4737,43.4339,43.4737,400.0
2012-10-09 15:30:00,43.67,43.67,43.6,43.66,800.0,43.4438,43.4438,43.3742,43.4339,800.0
2012-10-09 15:35:00,43.72,43.73,43.72,43.72,1000.0,43.4935,43.5035,43.4935,43.4935,1000.0
2012-10-09 15:40:00,43.71,43.74,43.67,43.7,1100.0,43.4836,43.5134,43.4438,43.4737,1100.0
2012-10-09 15:45:00,43.66,43.7,43.66,43.69,1700.0,43.4339,43.4737,43.4339,43.4637,1700.0
2012-10-09 15:50:00,43.68,43.68,43.64,43.64,2200.0,43.4538,43.4538,43.414,43.414,2200.0
2012-10-09 15:55:00,43.6,43.66,43.58,43.62,10100.0,43.3742,43.4339,43.3543,43.3941,10100.0
2012-10-10 09:30:00,43.67,43.7,43.62,43.7,1000.0,43.4438,43.4737,43.3941,43.4737,1000.0
2012-10-10 09:35:00,43.64,43.65,43.64,43.65,600.0,43.414,43.4239,43.414,43.4239,600.0
2012-10-10 09:40:00,43.65,43.65,43.65,43.65,0.0,43.4239,43.4239,43.4239,43.4239,0.0
2012-10-10 09:45:00,43.68,43.68,43.68,43.68,500.0,43.4538,43.4538,43.4538,43.4538,500.0
2012-10-10 09:50:00,43.72,43.76,43.68,43.68,1300.0,43.4935,43.5333,43.4538,43.4538,1300.0
2012-10-10 09:55:00,43.67,43.7,43.65,43.7,700.0,43.4438,43.4737,43.4239,43.4737,700.0
2012-10-10 10:00:00,43.74,43.74,43.74,43.74,100.0,43.5134,43.5134,43.5134,43.5134,100.0
2012-10-10 10:05:00,43.72,43.77,43.72,43.77,700.0,43.4935,43.5433,43.4935,43.5433,700.0
2012-10-10 10:10:00,43.77,43.9,43.77,43.84,800.0,43.5433,43.6726,43.5433,43.6129,800.0
2012-10-10 10:15:00,43.7,43.75,43.7,43.73,400.0,43.4737,43.5234,43.4737,43.5035,400.0
2012-10-10 10:20:00,43.72,43.78,43.72,43.78,200.0,43.4935,43.5532,43.4935,43.5532,200.0
2012-10-10 10:25:00,43.79,43.9,43.79,43.9,500.0,43.5632,43.6726,43.5632,43.6726,500.0
2012-10-10 10:30:00,43.86,43.91,43.86,43.89,500.0,43.6328,43.6826,43.6328,43.6627,500.0
2012-10-10 10:35:00,43.88,43.88,43.84,43.84,200.0,43.6527,43.6527,43.6129,43.6129,200.0
2012-10-10 10:40:00,43.8,43.84,43.8,43.84,600.0,43.5731,43.6129,43.5731,43.6129,600.0
2012-10-10 10:45:00,43.85,43.85,43.85,43.85,100.0,43.6229,43.6229,43.6229,43.6229,100.0
2012-10-10 10:50:00,43.87,43.98,43.87,43.98,900.0,43.6428,43.7522,43.6428,43.7522,900.0
2012-10-10 10:55:00,43.97,43.99,43.96,43.96,1100.0,43.7423,43.7621,43.7323,43.7323,1100.0
2012-10-10 11:00:00,43.87,43.92,43.86,43.92,300.0,43.6428,43.6925,43.6328,43.6925,300.0
2012-10-10 11:05:00,43.93,44.01,43.93,44.01,1800.0,43.7025,43.782,43.7025,43.782,1800.0
2012-10-10 11:10:00,44.02,44.02,43.98,43.98,200.0,43.792,43.792,43.7522,43.7522,200.0
2012-10-10 11:15:00,43.98,43.98,43.98,43.98,0.0,43.7522,43.7522,43.7522,43.7522,0.0
2012-10-10 11:20:00,43.9,43.9,43.9,43.9,1000.0,43.6726,43.6726,43.6726,43.6726,1000.0
2012-10-10 11:25:00,43.93,43.93,43.89,43.89,200.0,43.7025,43.7025,43.6627,43.6627,200.0
2012-10-10 11:30:00,43.87,43.87,43.87,43.87,800.0,43.6428,43.6428,43.6428,43.6428,800.0
2012-10-10 11:35:00,43.8,43.83,43.8,43.83,600.0,43.5731,43.603,43.5731,43.603,600.0
2012-10-10 11:40:00,43.85,43.88,43.77,43.77,1800.0,43.6229,43.6527,43.5433,43.5433,1800.0
2012-10-10 11:45:00,43.76,43.78,43.76,43.78,500.0,43.5333,43.5532,43.5333,43.5532,500.0
2012-10-10 11:50:00,43.81,43.81,43.78,43.78,200.0,43.5831,43.5831,43.5532,43.5532,200.0
2012-10-10 11:55:00,43.79,43.83,43.79,43.82,400.0,43.5632,43.603,43.5632,43.593,400.0
2012-10-10 12:00:00,43.81,43.81,43.81,43.81,100.0,43.5831,43.5831,43.5831,43.5831,100.0
2012-10-10 12:05:00,43.81,43.81,43.81,43.81,0.0,43.5831,43.5831,43.5831,43.5831,0.0
2012-10-10 12:10:00,43.82,43.86,43.82,43.82,400.0,43.593,43.6328,43.593,43.593,400.0
2012-10-10 12:15:00,43.85,43.87,43.79,43.79,700.0,43.6229,43.6428,43.5632,43.5632,700.0
2012-10-10 12:20:00,43.79,43.79,43.78,43.78,400.0,43.5632,43.5632,43.5532,43.5532,400.0
2012-10-10 12:25:00,43.78,43.78,43.78,43.78,0.0,43.5532,43.5532,43.5532,43.5532,0.0
2012-10-10 12:30:00,43.78,43.78,43.78,43.78,0.0,43.5532,43.5532,43.5532,43.5532,0.0
2012-10-10 12:35:00,43.74,43.74,43.68,43.73,400.0,43.5134,43.5134,43.4538,43.5035,400.0
2012-10-10 12:40:00,43.73,43.73,43.73,43.73,0.0,43.5035,43.5035,43.5035,43.5035,0.0
2012-10-10 12:45:00,43.71,43.74,43.69,43.74,500.0,43.4836,43.5134,43.4637,43.5134,500.0
2012-10-10 12:50:00,43.77,43.77,43.76,43.76,200.0,43.5433,43.5433,43.5333,43.5333,200.0
2012-10-10 12:55:00,43.76,43.76,43.72,43.72,200.0,43.5333,43.5333,43.4935,43.4935,200.0
2012-10-10 13:00:00,43.7,43.71,43.7,43.71,300.0,43.4737,43.4836,43.4737,43.4836,300.0
2012-10-10 13:05:00,43.73,43.73,43.73,43.73,100.0,43.5035,43.5035,43.5035,43.5035,100.0
2012-10-10 13:10:00,43.77,43.77,43.77,43.77,100.0,43.5433,43.5433,43.5433,43.5433,100.0
2012-10-10 13:15:00,43.75,43.75,43.75,43.75,100.0,43.5234,43.5234,43.5234,43.5234,100.0
2012-10-10 13:20:00,43.75,43.78,43.71,43.78,300.0,43.5234,43.5532,43.4836,43.5532,300.0
2012-10-10 13:25:00,43.82,43.85,43.8,43.84,700.0,43.593,43.6229,43.5731,43.6129,700.0
2012-10-10 13:30:00,43.81,43.83,43.81,43.81,1300.0,43.5831,43.603,43.5831,43.5831,1300.0
2012-10-10 13:35:00,43.94,43.95,43.88,43.91,700.0,43.7124,43.7224,43.6527,43.6826,700.0
2012-10-10 13:40:00,43.86,43.86,43.86,43.86,100.0,43.6328,43.6328,43.6328,43.6328,100.0
2012-10-10 13:45:00,43.86,43.86,43.86,43.86,0.0,43.6328,43.6328,43.6328,43.6328,0.0
2012-10-10 13:50:00,43.78,43.78,43.76,43.76,1200.0,43.5532,43.5532,43.5333,43.5333,1200.0
2012-10-10 13:55:00,43.83,43.83,43.83,43.83,300.0,43.603,43.603,43.603,43.603,300.0
2012-10-10 14:00:00,43.86,43.95,43.84,43.84,500.0,43.6328,43.7224,43.6129,43.6129,500.0
2012-10-10 14:05:00,43.84,43.84,43.84,43.84,0.0,43.6129,43.6129,43.6129,43.6129,0.0
2012-10-10 14:10:00,43.84,43.84,43.8,43.8,900.0,43.6129,43.6129,43.5731,43.5731,900.0
2012-10-10 14:15:00,43.86,43.86,43.84,43.84,400.0,43.6328,43.6328,43.6129,43.6129,400.0
2012-10-10 14:20:00,43.84,43.86,43.81,43.82,1300.0,43.6129,43.6328,43.5831,43.593,1300.0
2012-10-10 14:25:00,43.82,43.82,43.82,43.82,0.0,43.593,43.593,43.593,43.593,0.0
2012-10-10 14:30:00,43.79,43.79,43.79,43.79,200.0,43.5632,43.5632,43.5632,43.5632,200.0
2012-10-10 14:35:00,43.78,43.78,43.78,43.78,100.0,43.5532,43.5532,43.5532,43.5532,100.0
2012-10-10 14:40:00,43.74,43.74,43.74,43.74,100.0,43.5134,43.5134,43.5134,43.5134,100.0
2012-10-10 14:45:00,43.78,43.78,43.73,43.73,700.0,43.5532,43.5532,43.5035,43.5035,700.0
2012-10-10 14:50:00,43.78,43.78,43.78,43.78,100.0,43.5532,43.5532,43.5532,43.5532,100.0
2012-10-10 14:55:00,43.74,43.74,43.74,43.74,200.0,43.5134,43.5134,43.5134,43.5134,200.0
2012-10-10 15:00:00,43.69,43.69,43.69,43.69,200.0,43.4637,43.4637,43.4637,43.4637,200.0
2012-10-10 15:05:00,43.67,43.81,43.67,43.81,5300.0,43.4438,43.5831,43.4438,43.5831,5300.0
2012-10-10 15:10:00,43.81,43.85,43.8,43.8,3800.0,43.5831,43.6229,43.5731,43.5731,3800.0
2012-10-10 15:15:00,43.77,43.77,43.72,43.72,800.0,43.5433,43.5433,43.4935,43.4935,800.0
2012-10-10 15:20:00,43.73,43.73,43.73,43.73,300.0,43.5035,43.5035,43.5035,43.5035,300.0
2012-10-10 15:25:00,43.73,43.82,43.73,43.82,400.0,43.5035,43.593,43.5035,43.593,400.0
2012-10-10 15:30:00,43.74,43.74,43.74,43.74,100.0,43.5134,43.5134,43.5134,43.5134,100.0
2012-10-10 15:35:00,43.76,43.76,43.71,43.74,300.0,43.5333,43.5333,43.4836,43.5134,300.0
2012-10-10 15:40:00,43.73,43.78,43.73,43.78,800.0,43.5035,43.5532,43.5035,43.5532,800.0
2012-10-10 15:45:00,43.77,43.77,43.71,43.76,1000.0,43.5433,43.5433,43.4836,43.5333,1000.0
2012-10-10 15:50:00,43.74,43.77,43.74,43.75,800.0,43.5134,43.5433,43.5134,43.5234,800.0
2012-10-10 15:55:00,43.74,43.85,43.7,43.85,10500.0,43.5134,43.6229,43.4737,43.6229,10500.0
2012-10-11 09:30:00,44.17,44.41,44.15,44.33,1600.0,43.9412,44.18,43.9213,44.1004,1600.0
2012-10-11 09:35:00,44.42,44.42,44.22,44.27,400.0,44.1899,44.1899,43.991,44.0407,400.0
2012-10-11 09:40:00,44.33,44.38,44.33,44.38,1000.0,44.1004,44.1501,44.1004,44.1501,1000.0
2012-10-11 09:45:00,44.38,44.38,44.38,44.38,0.0,44.1501,44.1501,44.1501,44.1501,0.0
2012-10-11 09:50:00,44.21,44.28,44.21,44.28,200.0,43.981,44.0506,43.981,44.0506,200.0
2012-10-11 09:55:00,44.19,44.23,44.19,44.23,200.0,43.9611,44.0009,43.9611,44.0009,200.0
2012-10-11 10:00:00,44.23,44.23,44.23,44.23,0.0,44.0009,44.0009,44.0009,44.0009,0.0
2012-10-11 10:05:00,44.25,44.25,44.25,44.25,200.0,44.0208,44.0208,44.0208,44.0208,200.0
2012-10-11 10:10:00,44.25,44.49,44.25,44.45,4700.0,44.0208,44.2596,44.0208,44.2198,4700.0
2012-10-11 10:15:00,44.44,44.47,44.44,44.47,1000.0,44.2098,44.2397,44.2098,44.2397,1000.0
2012-10-11 10:20:00,44.49,44.55,44.49,44.49,800.0,44.2596,44.3192,44.2596,44.2596,800.0
2012-10-11 10:25:00,44.49,44.52,44.48,44.52,400.0,44.2596,44.2894,44.2496,44.2894,400.0
2012-10-11 10:30:00,44.49,44.52,44.48,44.52,600.0,44.2596,44.2894,44.2496,44.2894,600.0
2012-10-11 10:35:00,44.49,44.51,44.49,44.5,500.0,44.2596,44.2795,44.2596,44.2695,500.0
2012-10-11 10:40:00,44.53,44.64,44.53,44.64,1600.0,44.2994,44.4088,44.2994,44.4088,1600.0
2012-10-11 10:45:00,44.66,44.67,44.43,44.49,12600.0,44.4287,44.4386,44.1999,44.2596,12600.0
2012-10-11 10:50:00,44.5,44.5,44.46,44.46,800.0,44.2695,44.2695,44.2297,44.2297,800.0
2012-10-11 10:55:00,44.42,44.48,44.42,44.48,400.0,44.1899,44.2496,44.1899,44.2496,400.0
2012-10-11 11:00:00,44.46,44.46,44.46,44.46,100.0,44.2297,44.2297,44.2297,44.2297,100.0
2012-10-11 11:05:00,44.44,44.44,44.39,44.39,600.0,44.2098,44.2098,44.1601,44.1601,600.0
2012-10-11 11:10:00,44.45,44.46,44.45,44.46,200.0,44.2198,44.2297,44.2198,44.2297,200.0
2012-10-11 11:15:00,44.47,44.47,44.47,44.47,100.0,44.2397,44.2397,44.2397,44.2397,100.0
2012-10-11 11:20:00,44.47,44.47,44.47,44.47,0.0,44.2397,44.2397,44.2397,44.2397,0.0
2012-10-11 11:25:00,44.45,44.46,44.42,44.46,400.0,44.2198,44.2297,44.1899,44.2297,400.0
2012-10-11 11:30:00,44.43,44.43,44.4,44.4,400.0,44.1999,44.1999,44.17,44.17,400.0
2012-10-11 11:35:00,44.42,44.42,44.38,44.38,500.0,44.1899,44.1899,44.1501,44.1501,500.0
2012-10-11 11:40:00,44.38,44.38,44.38,44.38,0.0,44.1501,44.1501,44.1501,44.1501,0.0
2012-10-11 11:45:00,44.39,44.39,44.39,44.39,100.0,44.1601,44.1601,44.1601,44.1601,100.0
2012-10-11 11:50:00,44.25,44.25,44.25,44.25,100.0,44.0208,44.0208,44.0208,44.0208,100.0
2012-10-11 11:55:00,44.25,44.25,44.25,44.25,0.0,44.0208,44.0208,44.0208,44.0208,0.0
2012-10-11 12:00:00,44.25,44.25,44.25,44.25,0.0,44.0208,44.0208,44.0208,44.0208,0.0
2012-10-11 12:05:00,44.28,44.29,44.25,44.25,400.0,44.0506,44.0606,44.0208,44.0208,400.0
2012-10-11 12:10:00,44.27,44.29,44.27,44.29,300.0,44.0407,44.0606,44.0407,44.0606,300.0
2012-10-11 12:15:00,44.28,44.3,44.23,44.25,800.0,44.0506,44.0705,44.0009,44.0208,800.0
2012-10-11 12:20:00,44.23,44.26,44.23,44.23,400.0,44.0009,44.0308,44.0009,44.0009,400.0
2012-10-11 12:25:00,44.16,44.17,44.14,44.17,1200.0,43.9313,43.9412,43.9114,43.9412,1200.0
2012-10-11 12:30:00,44.15,44.18,44.14,44.14,300.0,43.9213,43.9512,43.9114,43.9114,300.0
2012-10-11 12:35:00,44.14,44.16,44.14,44.16,300.0,43.9114,43.9313,43.9114,43.9313,300.0
2012-10-11 12:40:00,44.16,44.16,44.16,44.16,0.0,43.9313,43.9313,43.9313,43.9313,0.0
2012-10-11 12:45:00,44.11,44.16,44.11,44.13,500.0,43.8815,43.9313,43.8815,43.9014,500.0
2012-10-11 12:50:00,44.17,44.17,44.17,44.17,200.0,43.9412,43.9412,43.9412,43.9412,200.0
2012-10-11 12:55:00,44.17,44.18,44.12,44.18,1300.0,43.9412,43.9512,43.8915,43.9512,1300.0
2012-10-11 13:00:00,44.11,44.15,44.1,44.15,1300.0,43.8815,43.9213,43.8716,43.9213,1300.0
2012-10-11 13:05:00,44.07,44.07,44.07,44.07,100.0,43.8417,43.8417,43.8417,43.8417,100.0
2012-10-11 13:10:00,44.09,44.09,44.09,44.09,100.0,43.8616,43.8616,43.8616,43.8616,100.0
2012-10-11 13:15:00,44.05,44.05,44.04,44.04,300.0,43.8218,43.8218,43.8119,43.8119,300.0
2012-10-11 13:20:00,44.02,44.02,43.97,43.97,1000.0,43.792,43.792,43.7423,43.7423,1000.0
2012-10-11 13:25:00,43.94,43.94,43.94,43.94,200.0,43.7124,43.7124,43.7124,43.7124,200.0
2012-10-11 13:30:00,43.95,43.95,43.91,43.91,200.0,43.7224,43.7224,43.6826,43.6826,200.0
2012-10-11 13:35:00,43.91,43.91,43.91,43.91,300.0,43.6826,43.6826,43.6826,43.6826,300.0
2012-10-11 13:40:00,43.91,43.91,43.91,43.91,0.0,43.6826,43.6826,43.6826,43.6826,0.0
2012-10-11 13:45:00,43.86,43.88,43.86,43.88,600.0,43.6328,43.6527,43.6328,43.6527,600.0
2012-10-11 13:50:00,43.87,43.87,43.83,43.84,500.0,43.6428,43.6428,43.603,43.6129,500.0
2012-10-11 13:55:00,43.82,43.84,43.82,43.83,900.0,43.593,43.6129,43.593,43.603,900.0
2012-10-11 14:00:00,43.84,43.84,43.84,43.84,100.0,43.6129,43.6129,43.6129,43.6129,100.0
2012-10-11 14:05:00,43.84,43.84,43.84,43.84,0.0,43.6129,43.6129,43.6129,43.6129,0.0
2012-10-11 14:10:00,43.84,43.96,43.84,43.96,800.0,43.6129,43.7323,43.6129,43.7323,800.0
2012-10-11 14:15:00,43.96,43.96,43.96,43.96,0.0,43.7323,43.7323,43.7323,43.7323,0.0
2012-10-11 14:20:00,43.96,43.98,43.93,43.97,2600.0,43.7323,43.7522,43.7025,43.7423,2600.0
2012-10-11 14:25:00,43.96,43.98,43.96,43.98,200.0,43.7323,43.7522,43.7323,43.7522,200.0
2012-10-11 14:30:00,43.98,43.98,43.98,43.98,0.0,43.7522,43.7522,43.7522,43.7522,0.0
2012-10-11 14:35:00,44.0,44.0,43.98,43.98,300.0,43.7721,43.7721,43.7522,43.7522,300.0
2012-10-11 14:40:00,43.96,43.98,43.96,43.96,600.0,43.7323,43.7522,43.7323,43.7323,600.0
2012-10-11 14:45:00,43.96,43.96,43.96,43.96,0.0,43.7323,43.7323,43.7323,43.7323,0.0
2012-10-11 14:50:00,43.94,43.94,43.94,43.94,200.0,43.7124,43.7124,43.7124,43.7124,200.0
2012-10-11 14:55:00,43.96,43.96,43.95,43.95,200.0,43.7323,43.7323,43.7224,43.7224,200.0
2012-10-11 15:00:00,43.97,43.97,43.95,43.95,300.0,43.7423,43.7423,43.7224,43.7224,300.0
2012-10-11 15:05:00,43.97,43.97,43.91,43.93,400.0,43.7423,43.7423,43.6826,43.7025,400.0
2012-10-11 15:10:00,43.95,44.0,43.95,44.0,400.0,43.7224,43.7721,43.7224,43.7721,400.0
2012-10-11 15:15:00,43.98,44.0,43.95,44.0,1000.0,43.7522,43.7721,43.7224,43.7721,1000.0
2012-10-11 15:20:00,43.99,44.02,43.99,44.02,900.0,43.7621,43.792,43.7621,43.792,900.0
2012-10-11 15:25:00,44.04,44.07,44.03,44.07,700.0,43.8119,43.8417,43.8019,43.8417,700.0
2012-10-11 15:30:00,44.08,44.1,44.08,44.08,600.0,43.8517,43.8716,43.8517,43.8517,600.0
2012-10-11 15:35:00,44.09,44.09,44.03,44.04,700.0,43.8616,43.8616,43.8019,43.8119,700.0
2012-10-11 15:40:00,44.02,44.08,44.02,44.05,900.0,43.792,43.8517,43.792,43.8218,900.0
2012-10-11 15:45:00,44.03,44.06,43.99,44.06,2100.0,43.8019,43.8318,43.7621,43.8318,2100.0
2012-10-11 15:50:00,44.04,44.08,44.02,44.02,1100.0,43.8119,43.8517,43.792,43.792,1100.0
2012-10-11 15:55:00,44.01,44.03,44.0,44.03,2900.0,43.782,43.8019,43.7721,43.8019,2900.0
2012-10-12 09:30:00,43.98,43.98,43.92,43.92,1000.0,43.7522,43.7522,43.6925,43.6925,1000.0
2012-10-12 09:35:00,43.91,43.92,43.91,43.92,200.0,43.6826,43.6925,43.6826,43.6925,200.0
2012-10-12 09:40:00,43.87,43.87,43.87,43.87,300.0,43.6428,43.6428,43.6428,43.6428,300.0
2012-10-12 09:45:00,43.78,43.78,43.78,43.78,200.0,43.5532,43.5532,43.5532,43.5532,200.0
2012-10-12 09:50:00,43.9,43.9,43.83,43.83,200.0,43.6726,43.6726,43.603,43.603,200.0
2012-10-12 09:55:00,43.93,43.94,43.93,43.94,700.0,43.7025,43.7124,43.7025,43.7124,700.0
2012-10-12 10:00:00,44.1,44.11,44.02,44.02,300.0,43.8716,43.8815,43.792,43.792,300.0
2012-10-12 10:05:00,44.02,44.02,43.95,44.01,700.0,43.792,43.792,43.7224,43.782,700.0
2012-10-12 10:10:00,43.92,43.99,43.92,43.99,400.0,43.6925,43.7621,43.6925,43.7621,400.0
2012-10-12 10:15:00,43.99,43.99,43.99,43.99,200.0,43.7621,43.7621,43.7621,43.7621,200.0
2012-10-12 10:20:00,43.99,43.99,43.99,43.99,0.0,43.7621,43.7621,43.7621,43.7621,0.0
2012-10-12 10:25:00,43.96,43.96,43.96,43.96,100.0,43.7323,43.7323,43.7323,43.7323,100.0
2012-10-12 10:30:00,43.96,43.96,43.96,43.96,0.0,43.7323,43.7323,43.7323,43.7323,0.0
2012-10-12 10:35:00,43.99,44.04,43.99,44.04,400.0,43.7621,43.8119,43.7621,43.8119,400.0
2012-10-12 10:40:00,44.03,44.09,44.03,44.09,200.0,43.8019,43.8616,43.8019,43.8616,200.0
2012-10-12 10:45:00,44.04,44.04,44.0,44.03,1100.0,43.8119,43.8119,43.7721,43.8019,1100.0
2012-10-12 10:50:00,44.0,44.0,44.0,44.0,100.0,43.7721,43.7721,43.7721,43.7721,100.0
2012-10-12 10:55:00,44.06,44.06,44.06,44.06,200.0,43.8318,43.8318,43.8318,43.8318,200.0
2012-10-12 11:00:00,44.06,44.06,44.06,44.06,0.0,43.8318,43.8318,43.8318,43.8318,0.0
2012-10-12 11:05:00,44.06,44.11,44.06,44.11,900.0,43.8318,43.8815,43.8318,43.8815,900.0
2012-10-12 11:10:00,44.0,44.04,44.0,44.04,2300.0,43.7721,43.8119,43.7721,43.8119,2300.0
2012-10-12 11:15:00,44.0,44.0,44.0,44.0,100.0,43.7721,43.7721,43.7721,43.7721,100.0
2012-10-12 11:20:00,44.04,44.06,44.04,44.05,500.0,43.8119,43.8318,43.8119,43.8218,500.0
2012-10-12 11:25:00,44.06,44.06,44.04,44.04,200.0,43.8318,43.8318,43.8119,43.8119,200.0
2012-10-12 11:30:00,44.0,44.09,43.95,44.09,4100.0,43.7721,43.8616,43.7224,43.8616,4100.0
2012-10-12 11:35:00,44.05,44.05,44.0,44.0,400.0,43.8218,43.8218,43.7721,43.7721,400.0
2012-10-12 11:40:00,43.99,44.01,43.99,44.01,200.0,43.7621,43.782,43.7621,43.782,200.0
2012-10-12 11:45:00,44.02,44.03,43.94,43.94,400.0,43.792,43.8019,43.7124,43.7124,400.0
2012-10-12 11:50:00,43.92,43.92,43.92,43.92,100.0,43.6925,43.6925,43.6925,43.6925,100.0
2012-10-12 11:55:00,43.96,44.0,43.96,44.0,300.0,43.7323,43.7721,43.7323,43.7721,300.0
2012-10-12 12:00:00,44.02,44.09,44.02,44.09,300.0,43.792,43.8616,43.792,43.8616,300.0
2012-10-12 12:05:00,44.03,44.03,44.03,44.03,100.0,43.8019,43.8019,43.8019,43.8019,100.0
2012-10-12 12:10:00,44.07,44.07,44.07,44.07,100.0,43.8417,43.8417,43.8417,43.8417,100.0
2012-10-12 12:15:00,44.07,44.07,44.07,44.07,0.0,43.8417,43.8417,43.8417,43.8417,0.0
2012-10-12 12:20:00,44.07,44.07,44.07,44.07,0.0,43.8417,43.8417,43.8417,43.8417,0.0
2012-10-12 12:25:00,44.0,44.02,44.0,44.02,2300.0,43.7721,43.792,43.7721,43.792,2300.0
2012-10-12 12:30:00,44.05,44.15,44.05,44.15,400.0,43.8218,43.9213,43.8218,43.9213,400.0
2012-10-12 12:35:00,44.15,44.15,44.15,44.15,0.0,43.9213,43.9213,43.9213,43.9213,0.0
2012-10-12 12:40:00,44.15,44.15,44.15,44.15,0.0,43.9213,43.9213,43.9213,43.9213,0.0
2012-10-12 12:45:00,44.09,44.09,44.09,44.09,100.0,43.8616,43.8616,43.8616,43.8616,100.0
2012-10-12 12:50:00,44.1,44.1,44.1,44.1,200.0,43.8716,43.8716,43.8716,43.8716,200.0
2012-10-12 12:55:00,44.12,44.12,44.12,44.12,100.0,43.8915,43.8915,43.8915,43.8915,100.0
2012-10-12 13:00:00,44.07,44.07,44.07,44.07,200.0,43.8417,43.8417,43.8417,43.8417,200.0
2012-10-12 13:05:00,44.07,44.07,44.07,44.07,0.0,43.8417,43.8417,43.8417,43.8417,0.0
2012-10-12 13:10:00,44.12,44.12,44.12,44.12,100.0,43.8915,43.8915,43.8915,43.8915,100.0
2012-10-12 13:15:00,44.11,44.14,44.11,44.14,300.0,43.8815,43.9114,43.8815,43.9114,300.0
2012-10-12 13:20:00,44.14,44.14,44.14,44.14,0.0,43.9114,43.9114,43.9114,43.9114,0.0
2012-10-12 13:25:00,44.16,44.21,44.16,44.2,300.0,43.9313,43.981,43.9313,43.9711,300.0
2012-10-12 13:30:00,44.2,44.2,44.2,44.2,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2012-10-12 13:35:00,44.2,44.2,44.2,44.2,100.0,43.9711,43.9711,43.9711,43.9711,100.0
2012-10-12 13:40:00,44.2,44.2,44.16,44.16,200.0,43.9711,43.9711,43.9313,43.9313,200.0
2012-10-12 13:45:00,44.15,44.15,44.15,44.15,400.0,43.9213,43.9213,43.9213,43.9213,400.0
2012-10-12 13:50:00,44.2,44.2,44.2,44.2,100.0,43.9711,43.9711,43.9711,43.9711,100.0
2012-10-12 13:55:00,44.2,44.2,44.2,44.2,100.0,43.9711,43.9711,43.9711,43.9711,100.0
2012-10-12 14:00:00,44.2,44.2,44.2,44.2,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2012-10-12 14:05:00,44.2,44.2,44.2,44.2,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2012-10-12 14:10:00,44.22,44.23,44.22,44.23,800.0,43.991,44.0009,43.991,44.0009,800.0
2012-10-12 14:15:00,44.23,44.23,44.23,44.23,0.0,44.0009,44.0009,44.0009,44.0009,0.0
2012-10-12 14:20:00,44.25,44.25,44.25,44.25,100.0,44.0208,44.0208,44.0208,44.0208,100.0
2012-10-12 14:25:00,44.25,44.26,44.25,44.26,200.0,44.0208,44.0308,44.0208,44.0308,200.0
2012-10-12 14:30:00,44.33,44.35,44.33,44.35,200.0,44.1004,44.1203,44.1004,44.1203,200.0
2012-10-12 14:35:00,44.35,44.35,44.35,44.35,0.0,44.1203,44.1203,44.1203,44.1203,0.0
2012-10-12 14:40:00,44.35,44.35,44.32,44.35,300.0,44.1203,44.1203,44.0904,44.1203,300.0
2012-10-12 14:45:00,44.33,44.33,44.33,44.33,100.0,44.1004,44.1004,44.1004,44.1004,100.0
2012-10-12 14:50:00,44.38,44.49,44.38,44.49,1500.0,44.1501,44.2596,44.1501,44.2596,1500.0
2012-10-12 14:55:00,44.44,44.44,44.42,44.42,500.0,44.2098,44.2098,44.1899,44.1899,500.0
2012-10-12 15:00:00,44.4,44.43,44.36,44.38,900.0,44.17,44.1999,44.1302,44.1501,900.0
2012-10-12 15:05:00,44.39,44.39,44.39,44.39,100.0,44.1601,44.1601,44.1601,44.1601,100.0
2012-10-12 15:10:00,44.39,44.39,44.39,44.39,200.0,44.1601,44.1601,44.1601,44.1601,200.0
2012-10-12 15:15:00,44.39,44.39,44.36,44.37,300.0,44.1601,44.1601,44.1302,44.1402,300.0
2012-10-12 15:20:00,44.38,44.38,44.34,44.36,800.0,44.1501,44.1501,44.1103,44.1302,800.0
2012-10-12 15:25:00,44.35,44.36,44.33,44.33,900.0,44.1203,44.1302,44.1004,44.1004,900.0
2012-10-12 15:30:00,44.33,44.33,44.3,44.33,300.0,44.1004,44.1004,44.0705,44.1004,300.0
2012-10-12 15:35:00,44.33,44.33,44.28,44.29,2000.0,44.1004,44.1004,44.0506,44.0606,2000.0
2012-10-12 15:40:00,44.26,44.28,44.23,44.26,2400.0,44.0308,44.0506,44.0009,44.0308,2400.0
2012-10-12 15:45:00,44.25,44.27,44.2,44.2,3200.0,44.0208,44.0407,43.9711,43.9711,3200.0
2012-10-12 15:50:00,44.21,44.28,44.21,44.22,1900.0,43.981,44.0506,43.981,43.991,1900.0
2012-10-12 15:55:00,44.21,44.24,44.2,44.22,5900.0,43.981,44.0109,43.9711,43.991,5900.0
2012-10-15 09:30:00,44.43,44.51,44.28,44.28,600.0,44.1999,44.2795,44.0506,44.0506,600.0
2012-10-15 09:35:00,44.28,44.28,44.28,44.28,0.0,44.0506,44.0506,44.0506,44.0506,0.0
2012-10-15 09:40:00,44.28,44.28,44.28,44.28,0.0,44.0506,44.0506,44.0506,44.0506,0.0
2012-10-15 09:45:00,44.35,44.35,44.28,44.28,600.0,44.1203,44.1203,44.0506,44.0506,600.0
2012-10-15 09:50:00,44.28,44.28,44.28,44.28,0.0,44.0506,44.0506,44.0506,44.0506,0.0
2012-10-15 09:55:00,44.28,44.28,44.28,44.28,0.0,44.0506,44.0506,44.0506,44.0506,0.0
2012-10-15 10:00:00,44.23,44.25,44.22,44.22,500.0,44.0009,44.0208,43.991,43.991,500.0
2012-10-15 10:05:00,44.17,44.24,44.17,44.24,200.0,43.9412,44.0109,43.9412,44.0109,200.0
2012-10-15 10:10:00,44.18,44.25,44.14,44.24,2800.0,43.9512,44.0208,43.9114,44.0109,2800.0
2012-10-15 10:15:00,44.22,44.27,44.22,44.27,500.0,43.991,44.0407,43.991,44.0407,500.0
2012-10-15 10:20:00,44.27,44.27,44.27,44.27,100.0,44.0407,44.0407,44.0407,44.0407,100.0
2012-10-15 10:25:00,44.28,44.28,44.28,44.28,100.0,44.0506,44.0506,44.0506,44.0506,100.0
2012-10-15 10:30:00,44.28,44.3,44.26,44.26,1200.0,44.0506,44.0705,44.0308,44.0308,1200.0
2012-10-15 10:35:00,44.29,44.3,44.29,44.3,200.0,44.0606,44.0705,44.0606,44.0705,200.0
2012-10-15 10:40:00,44.3,44.3,44.3,44.3,0.0,44.0705,44.0705,44.0705,44.0705,0.0
2012-10-15 10:45:00,44.24,44.3,44.24,44.3,300.0,44.0109,44.0705,44.0109,44.0705,300.0
2012-10-15 10:50:00,44.26,44.41,44.25,44.41,5400.0,44.0308,44.18,44.0208,44.18,5400.0
2012-10-15 10:55:00,44.46,44.54,44.45,44.54,4500.0,44.2297,44.3093,44.2198,44.3093,4500.0
2012-10-15 11:00:00,44.57,44.6,44.57,44.6,400.0,44.3391,44.369,44.3391,44.369,400.0
2012-10-15 11:05:00,44.6,44.75,44.6,44.71,1700.0,44.369,44.5182,44.369,44.4784,1700.0
2012-10-15 11:10:00,44.71,44.74,44.71,44.73,500.0,44.4784,44.5083,44.4784,44.4983,500.0
2012-10-15 11:15:00,44.73,44.73,44.73,44.73,0.0,44.4983,44.4983,44.4983,44.4983,0.0
2012-10-15 11:20:00,44.78,44.84,44.77,44.78,800.0,44.5481,44.6077,44.5381,44.5481,800.0
2012-10-15 11:25:00,44.79,44.81,44.79,44.81,400.0,44.558,44.5779,44.558,44.5779,400.0
2012-10-15 11:30:00,44.77,44.77,44.68,44.68,2800.0,44.5381,44.5381,44.4486,44.4486,2800.0
2012-10-15 11:35:00,44.71,44.78,44.71,44.76,2200.0,44.4784,44.5481,44.4784,44.5282,2200.0
2012-10-15 11:40:00,44.75,44.8,44.75,44.76,2000.0,44.5182,44.568,44.5182,44.5282,2000.0
2012-10-15 11:45:00,44.79,44.79,44.75,44.75,300.0,44.558,44.558,44.5182,44.5182,300.0
2012-10-15 11:50:00,44.74,44.74,44.68,44.68,900.0,44.5083,44.5083,44.4486,44.4486,900.0
2012-10-15 11:55:00,44.63,44.65,44.63,44.65,300.0,44.3988,44.4187,44.3988,44.4187,300.0
2012-10-15 12:00:00,44.63,44.63,44.59,44.59,200.0,44.3988,44.3988,44.359,44.359,200.0
2012-10-15 12:05:00,44.63,44.67,44.62,44.67,400.0,44.3988,44.4386,44.3889,44.4386,400.0
2012-10-15 12:10:00,44.7,44.7,44.61,44.61,300.0,44.4685,44.4685,44.3789,44.3789,300.0
2012-10-15 12:15:00,44.64,44.65,44.64,44.65,300.0,44.4088,44.4187,44.4088,44.4187,300.0
2012-10-15 12:20:00,44.67,44.67,44.65,44.65,500.0,44.4386,44.4386,44.4187,44.4187,500.0
2012-10-15 12:25:00,44.68,44.7,44.65,44.66,2200.0,44.4486,44.4685,44.4187,44.4287,2200.0
2012-10-15 12:30:00,44.66,44.66,44.61,44.61,400.0,44.4287,44.4287,44.3789,44.3789,400.0
2012-10-15 12:35:00,44.61,44.61,44.61,44.61,0.0,44.3789,44.3789,44.3789,44.3789,0.0
2012-10-15 12:40:00,44.7,44.74,44.7,44.71,700.0,44.4685,44.5083,44.4685,44.4784,700.0
2012-10-15 12:45:00,44.69,44.72,44.69,44.72,300.0,44.4585,44.4884,44.4585,44.4884,300.0
2012-10-15 12:50:00,44.72,44.72,44.68,44.68,300.0,44.4884,44.4884,44.4486,44.4486,300.0
2012-10-15 12:55:00,44.68,44.68,44.68,44.68,0.0,44.4486,44.4486,44.4486,44.4486,0.0
2012-10-15 13:00:00,44.75,44.82,44.74,44.75,1100.0,44.5182,44.5879,44.5083,44.5182,1100.0
2012-10-15 13:05:00,44.75,44.75,44.71,44.71,300.0,44.5182,44.5182,44.4784,44.4784,300.0
2012-10-15 13:10:00,44.75,44.75,44.72,44.75,1200.0,44.5182,44.5182,44.4884,44.5182,1200.0
2012-10-15 13:15:00,44.71,44.71,44.71,44.71,100.0,44.4784,44.4784,44.4784,44.4784,100.0
2012-10-15 13:20:00,44.71,44.71,44.71,44.71,0.0,44.4784,44.4784,44.4784,44.4784,0.0
2012-10-15 13:25:00,44.68,44.68,44.65,44.65,400.0,44.4486,44.4486,44.4187,44.4187,400.0
2012-10-15 13:30:00,44.67,44.72,44.67,44.72,200.0,44.4386,44.4884,44.4386,44.4884,200.0
2012-10-15 13:35:00,44.72,44.72,44.72,44.72,0.0,44.4884,44.4884,44.4884,44.4884,0.0
2012-10-15 13:40:00,44.6,44.7,44.6,44.7,2900.0,44.369,44.4685,44.369,44.4685,2900.0
2012-10-15 13:45:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-15 13:50:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-15 13:55:00,44.69,44.7,44.69,44.7,200.0,44.4585,44.4685,44.4585,44.4685,200.0
2012-10-15 14:00:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-15 14:05:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-15 14:10:00,44.62,44.72,44.62,44.72,1500.0,44.3889,44.4884,44.3889,44.4884,1500.0
2012-10-15 14:15:00,44.72,44.72,44.72,44.72,200.0,44.4884,44.4884,44.4884,44.4884,200.0
2012-10-15 14:20:00,44.72,44.72,44.72,44.72,0.0,44.4884,44.4884,44.4884,44.4884,0.0
2012-10-15 14:25:00,44.77,44.77,44.73,44.73,800.0,44.5381,44.5381,44.4983,44.4983,800.0
2012-10-15 14:30:00,44.78,44.78,44.72,44.72,800.0,44.5481,44.5481,44.4884,44.4884,800.0
2012-10-15 14:35:00,44.72,44.72,44.65,44.65,600.0,44.4884,44.4884,44.4187,44.4187,600.0
2012-10-15 14:40:00,44.64,44.66,44.63,44.63,500.0,44.4088,44.4287,44.3988,44.3988,500.0
2012-10-15 14:45:00,44.55,44.59,44.55,44.59,200.0,44.3192,44.359,44.3192,44.359,200.0
2012-10-15 14:50:00,44.61,44.66,44.61,44.66,200.0,44.3789,44.4287,44.3789,44.4287,200.0
2012-10-15 14:55:00,44.64,44.65,44.64,44.65,200.0,44.4088,44.4187,44.4088,44.4187,200.0
2012-10-15 15:00:00,44.67,44.68,44.64,44.64,500.0,44.4386,44.4486,44.4088,44.4088,500.0
2012-10-15 15:05:00,44.61,44.67,44.6,44.6,1000.0,44.3789,44.4386,44.369,44.369,1000.0
2012-10-15 15:10:00,44.67,44.67,44.55,44.58,3000.0,44.4386,44.4386,44.3192,44.3491,3000.0
2012-10-15 15:15:00,44.56,44.58,44.54,44.58,2400.0,44.3292,44.3491,44.3093,44.3491,2400.0
2012-10-15 15:20:00,44.55,44.6,44.54,44.6,1700.0,44.3192,44.369,44.3093,44.369,1700.0
2012-10-15 15:25:00,44.59,44.59,44.54,44.58,500.0,44.359,44.359,44.3093,44.3491,500.0
2012-10-15 15:30:00,44.56,44.56,44.54,44.56,900.0,44.3292,44.3292,44.3093,44.3292,900.0
2012-10-15 15:35:00,44.59,44.66,44.57,44.66,700.0,44.359,44.4287,44.3391,44.4287,700.0
2012-10-15 15:40:00,44.66,44.67,44.65,44.65,600.0,44.4287,44.4386,44.4187,44.4187,600.0
2012-10-15 15:45:00,44.67,44.75,44.67,44.73,2600.0,44.4386,44.5182,44.4386,44.4983,2600.0
2012-10-15 15:50:00,44.73,44.75,44.69,44.74,2500.0,44.4983,44.5182,44.4585,44.5083,2500.0
2012-10-15 15:55:00,44.71,44.75,44.71,44.71,5000.0,44.4784,44.5182,44.4784,44.4784,5000.0
2012-10-16 09:30:00,44.85,44.94,44.8,44.94,2100.0,44.6177,44.7072,44.568,44.7072,2100.0
2012-10-16 09:35:00,44.94,44.94,44.94,44.94,0.0,44.7072,44.7072,44.7072,44.7072,0.0
2012-10-16 09:40:00,44.9,44.97,44.89,44.97,700.0,44.6674,44.7371,44.6575,44.7371,700.0
2012-10-16 09:45:00,44.94,44.94,44.94,44.94,100.0,44.7072,44.7072,44.7072,44.7072,100.0
2012-10-16 09:50:00,45.04,45.3,45.04,45.24,1900.0,44.8067,45.0654,44.8067,45.0057,1900.0
2012-10-16 09:55:00,45.22,45.34,45.2,45.2,600.0,44.9858,45.1052,44.9659,44.9659,600.0
2012-10-16 10:00:00,45.25,45.27,45.24,45.25,600.0,45.0156,45.0355,45.0057,45.0156,600.0
2012-10-16 10:05:00,45.26,45.27,45.19,45.19,1900.0,45.0256,45.0355,44.9559,44.9559,1900.0
2012-10-16 10:10:00,45.19,45.24,45.19,45.24,400.0,44.9559,45.0057,44.9559,45.0057,400.0
2012-10-16 10:15:00,45.23,45.3,45.23,45.26,1700.0,44.9957,45.0654,44.9957,45.0256,1700.0
2012-10-16 10:20:00,45.2,45.23,45.2,45.23,600.0,44.9659,44.9957,44.9659,44.9957,600.0
2012-10-16 10:25:00,45.26,45.38,45.25,45.38,700.0,45.0256,45.145,45.0156,45.145,700.0
2012-10-16 10:30:00,45.38,45.42,45.38,45.41,1000.0,45.145,45.1847,45.145,45.1748,1000.0
2012-10-16 10:35:00,45.41,45.44,45.41,45.41,500.0,45.1748,45.2046,45.1748,45.1748,500.0
2012-10-16 10:40:00,45.37,45.37,45.35,45.35,700.0,45.135,45.135,45.1151,45.1151,700.0
2012-10-16 10:45:00,45.25,45.25,45.24,45.24,1300.0,45.0156,45.0156,45.0057,45.0057,1300.0
2012-10-16 10:50:00,45.24,45.24,45.15,45.15,1300.0,45.0057,45.0057,44.9161,44.9161,1300.0
2012-10-16 10:55:00,45.16,45.23,45.16,45.23,2700.0,44.9261,44.9957,44.9261,44.9957,2700.0
2012-10-16 11:00:00,45.22,45.23,45.21,45.21,2100.0,44.9858,44.9957,44.9758,44.9758,2100.0
2012-10-16 11:05:00,45.19,45.19,45.16,45.19,900.0,44.9559,44.9559,44.9261,44.9559,900.0
2012-10-16 11:10:00,45.16,45.16,45.11,45.11,600.0,44.9261,44.9261,44.8763,44.8763,600.0
2012-10-16 11:15:00,45.11,45.11,45.11,45.11,0.0,44.8763,44.8763,44.8763,44.8763,0.0
2012-10-16 11:20:00,45.13,45.14,45.08,45.14,900.0,44.8962,44.9062,44.8465,44.9062,900.0
2012-10-16 11:25:00,45.18,45.25,45.18,45.24,900.0,44.946,45.0156,44.946,45.0057,900.0
2012-10-16 11:30:00,45.27,45.39,45.27,45.39,600.0,45.0355,45.1549,45.0355,45.1549,600.0
2012-10-16 11:35:00,45.39,45.39,45.39,45.39,0.0,45.1549,45.1549,45.1549,45.1549,0.0
2012-10-16 11:40:00,45.39,45.39,45.24,45.24,400.0,45.1549,45.1549,45.0057,45.0057,400.0
2012-10-16 11:45:00,45.2,45.2,45.2,45.2,100.0,44.9659,44.9659,44.9659,44.9659,100.0
2012-10-16 11:50:00,45.19,45.19,45.16,45.19,500.0,44.9559,44.9559,44.9261,44.9559,500.0
2012-10-16 11:55:00,45.2,45.32,45.2,45.32,2400.0,44.9659,45.0853,44.9659,45.0853,2400.0
2012-10-16 12:00:00,45.32,45.34,45.28,45.28,3100.0,45.0853,45.1052,45.0455,45.0455,3100.0
2012-10-16 12:05:00,45.24,45.29,45.24,45.29,700.0,45.0057,45.0554,45.0057,45.0554,700.0
2012-10-16 12:10:00,45.32,45.32,45.32,45.32,200.0,45.0853,45.0853,45.0853,45.0853,200.0
2012-10-16 12:15:00,45.28,45.28,45.21,45.21,600.0,45.0455,45.0455,44.9758,44.9758,600.0
2012-10-16 12:20:00,45.2,45.2,45.13,45.13,500.0,44.9659,44.9659,44.8962,44.8962,500.0
2012-10-16 12:25:00,45.12,45.18,45.12,45.14,700.0,44.8863,44.946,44.8863,44.9062,700.0
2012-10-16 12:30:00,45.18,45.18,45.17,45.17,600.0,44.946,44.946,44.936,44.936,600.0
2012-10-16 12:35:00,45.13,45.13,45.13,45.13,100.0,44.8962,44.8962,44.8962,44.8962,100.0
2012-10-16 12:40:00,45.11,45.11,45.1,45.1,300.0,44.8763,44.8763,44.8664,44.8664,300.0
2012-10-16 12:45:00,45.1,45.1,45.1,45.1,0.0,44.8664,44.8664,44.8664,44.8664,0.0
2012-10-16 12:50:00,45.1,45.1,45.1,45.1,200.0,44.8664,44.8664,44.8664,44.8664,200.0
2012-10-16 12:55:00,45.1,45.1,45.03,45.03,600.0,44.8664,44.8664,44.7968,44.7968,600.0
2012-10-16 13:00:00,45.03,45.07,45.03,45.07,500.0,44.7968,44.8366,44.7968,44.8366,500.0
2012-10-16 13:05:00,45.15,45.15,45.15,45.15,100.0,44.9161,44.9161,44.9161,44.9161,100.0
2012-10-16 13:10:00,45.14,45.14,45.06,45.06,200.0,44.9062,44.9062,44.8266,44.8266,200.0
2012-10-16 13:15:00,45.0,45.1,44.99,44.99,1300.0,44.7669,44.8664,44.757,44.757,1300.0
2012-10-16 13:20:00,45.05,45.05,45.05,45.05,600.0,44.8167,44.8167,44.8167,44.8167,600.0
2012-10-16 13:25:00,45.01,45.01,45.01,45.01,100.0,44.7769,44.7769,44.7769,44.7769,100.0
2012-10-16 13:30:00,45.02,45.03,45.0,45.01,1200.0,44.7868,44.7968,44.7669,44.7769,1200.0
2012-10-16 13:35:00,44.98,44.98,44.98,44.98,100.0,44.747,44.747,44.747,44.747,100.0
2012-10-16 13:40:00,44.98,45.01,44.94,45.01,1100.0,44.747,44.7769,44.7072,44.7769,1100.0
2012-10-16 13:45:00,44.96,44.96,44.96,44.96,400.0,44.7271,44.7271,44.7271,44.7271,400.0
2012-10-16 13:50:00,44.96,44.96,44.94,44.94,700.0,44.7271,44.7271,44.7072,44.7072,700.0
2012-10-16 13:55:00,44.92,44.92,44.92,44.92,100.0,44.6873,44.6873,44.6873,44.6873,100.0
2012-10-16 14:00:00,44.92,44.96,44.9,44.96,700.0,44.6873,44.7271,44.6674,44.7271,700.0
2012-10-16 14:05:00,44.89,44.91,44.89,44.91,400.0,44.6575,44.6774,44.6575,44.6774,400.0
2012-10-16 14:10:00,44.87,44.87,44.85,44.85,600.0,44.6376,44.6376,44.6177,44.6177,600.0
2012-10-16 14:15:00,44.86,44.86,44.85,44.86,700.0,44.6276,44.6276,44.6177,44.6276,700.0
2012-10-16 14:20:00,44.84,44.84,44.78,44.78,2700.0,44.6077,44.6077,44.5481,44.5481,2700.0
2012-10-16 14:25:00,44.77,44.86,44.77,44.84,700.0,44.5381,44.6276,44.5381,44.6077,700.0
2012-10-16 14:30:00,44.81,44.81,44.81,44.81,100.0,44.5779,44.5779,44.5779,44.5779,100.0
2012-10-16 14:35:00,44.79,44.83,44.78,44.79,1300.0,44.558,44.5978,44.5481,44.558,1300.0
2012-10-16 14:40:00,44.79,44.79,44.76,44.78,500.0,44.558,44.558,44.5282,44.5481,500.0
2012-10-16 14:45:00,44.79,44.8,44.79,44.8,1200.0,44.558,44.568,44.558,44.568,1200.0
2012-10-16 14:50:00,44.79,44.8,44.72,44.72,3200.0,44.558,44.568,44.4884,44.4884,3200.0
2012-10-16 14:55:00,44.77,44.8,44.73,44.73,1000.0,44.5381,44.568,44.4983,44.4983,1000.0
2012-10-16 15:00:00,44.76,44.76,44.69,44.7,1400.0,44.5282,44.5282,44.4585,44.4685,1400.0
2012-10-16 15:05:00,44.71,44.71,44.66,44.67,900.0,44.4784,44.4784,44.4287,44.4386,900.0
2012-10-16 15:10:00,44.67,44.71,44.66,44.71,400.0,44.4386,44.4784,44.4287,44.4784,400.0
2012-10-16 15:15:00,44.73,44.74,44.67,44.69,900.0,44.4983,44.5083,44.4386,44.4585,900.0
2012-10-16 15:20:00,44.69,44.69,44.62,44.64,1000.0,44.4585,44.4585,44.3889,44.4088,1000.0
2012-10-16 15:25:00,44.66,44.7,44.66,44.69,1000.0,44.4287,44.4685,44.4287,44.4585,1000.0
2012-10-16 15:30:00,44.69,44.71,44.67,44.67,1400.0,44.4585,44.4784,44.4386,44.4386,1400.0
2012-10-16 15:35:00,44.69,44.76,44.68,44.71,1100.0,44.4585,44.5282,44.4486,44.4784,1100.0
2012-10-16 15:40:00,44.73,44.76,44.72,44.73,1700.0,44.4983,44.5282,44.4884,44.4983,1700.0
2012-10-16 15:45:00,44.74,44.74,44.63,44.68,5800.0,44.5083,44.5083,44.3988,44.4486,5800.0
2012-10-16 15:50:00,44.68,44.73,44.66,44.72,4800.0,44.4486,44.4983,44.4287,44.4884,4800.0
2012-10-16 15:55:00,44.72,44.76,44.69,44.72,7000.0,44.4884,44.5282,44.4585,44.4884,7000.0
2012-10-17 09:30:00,44.72,44.81,44.69,44.81,600.0,44.4884,44.5779,44.4585,44.5779,600.0
2012-10-17 09:35:00,44.91,44.91,44.91,44.91,100.0,44.6774,44.6774,44.6774,44.6774,100.0
2012-10-17 09:40:00,44.84,44.84,44.78,44.78,200.0,44.6077,44.6077,44.5481,44.5481,200.0
2012-10-17 09:45:00,44.8,44.85,44.8,44.85,200.0,44.568,44.6177,44.568,44.6177,200.0
2012-10-17 09:50:00,44.85,44.85,44.85,44.85,0.0,44.6177,44.6177,44.6177,44.6177,0.0
2012-10-17 09:55:00,44.9,44.95,44.9,44.95,200.0,44.6674,44.7172,44.6674,44.7172,200.0
2012-10-17 10:00:00,44.93,45.04,44.93,45.04,200.0,44.6973,44.8067,44.6973,44.8067,200.0
2012-10-17 10:05:00,45.14,45.14,45.12,45.13,400.0,44.9062,44.9062,44.8863,44.8962,400.0
2012-10-17 10:10:00,45.19,45.26,45.1,45.16,1600.0,44.9559,45.0256,44.8664,44.9261,1600.0
2012-10-17 10:15:00,45.16,45.16,45.16,45.16,0.0,44.9261,44.9261,44.9261,44.9261,0.0
2012-10-17 10:20:00,44.95,44.96,44.95,44.96,200.0,44.7172,44.7271,44.7172,44.7271,200.0
2012-10-17 10:25:00,45.06,45.06,45.05,45.05,400.0,44.8266,44.8266,44.8167,44.8167,400.0
2012-10-17 10:30:00,45.07,45.07,45.07,45.07,300.0,44.8366,44.8366,44.8366,44.8366,300.0
2012-10-17 10:35:00,45.03,45.04,45.03,45.03,500.0,44.7968,44.8067,44.7968,44.7968,500.0
2012-10-17 10:40:00,45.04,45.05,45.01,45.01,500.0,44.8067,44.8167,44.7769,44.7769,500.0
2012-10-17 10:45:00,45.09,45.11,45.09,45.11,500.0,44.8565,44.8763,44.8565,44.8763,500.0
2012-10-17 10:50:00,45.11,45.11,45.11,45.11,100.0,44.8763,44.8763,44.8763,44.8763,100.0
2012-10-17 10:55:00,45.06,45.06,45.06,45.06,100.0,44.8266,44.8266,44.8266,44.8266,100.0
2012-10-17 11:00:00,45.14,45.14,45.07,45.07,300.0,44.9062,44.9062,44.8366,44.8366,300.0
2012-10-17 11:05:00,45.07,45.07,45.07,45.07,0.0,44.8366,44.8366,44.8366,44.8366,0.0
2012-10-17 11:10:00,45.07,45.07,45.07,45.07,0.0,44.8366,44.8366,44.8366,44.8366,0.0
2012-10-17 11:15:00,45.07,45.07,45.07,45.07,0.0,44.8366,44.8366,44.8366,44.8366,0.0
2012-10-17 11:20:00,45.08,45.08,45.08,45.08,100.0,44.8465,44.8465,44.8465,44.8465,100.0
2012-10-17 11:25:00,45.08,45.08,45.08,45.08,0.0,44.8465,44.8465,44.8465,44.8465,0.0
2012-10-17 11:30:00,45.08,45.08,45.08,45.08,0.0,44.8465,44.8465,44.8465,44.8465,0.0
2012-10-17 11:35:00,45.09,45.09,45.09,45.09,100.0,44.8565,44.8565,44.8565,44.8565,100.0
2012-10-17 11:40:00,45.09,45.09,45.09,45.09,0.0,44.8565,44.8565,44.8565,44.8565,0.0
2012-10-17 11:45:00,45.09,45.09,45.09,45.09,0.0,44.8565,44.8565,44.8565,44.8565,0.0
2012-10-17 11:50:00,45.05,45.05,45.01,45.01,200.0,44.8167,44.8167,44.7769,44.7769,200.0
2012-10-17 11:55:00,45.01,45.01,45.01,45.01,0.0,44.7769,44.7769,44.7769,44.7769,0.0
2012-10-17 12:00:00,45.01,45.01,45.01,45.01,0.0,44.7769,44.7769,44.7769,44.7769,0.0
2012-10-17 12:05:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-10-17 12:10:00,45.0,45.02,44.95,44.95,900.0,44.7669,44.7868,44.7172,44.7172,900.0
2012-10-17 12:15:00,44.93,44.93,44.93,44.93,100.0,44.6973,44.6973,44.6973,44.6973,100.0
2012-10-17 12:20:00,44.95,45.11,44.95,45.11,900.0,44.7172,44.8763,44.7172,44.8763,900.0
2012-10-17 12:25:00,45.11,45.11,45.11,45.11,0.0,44.8763,44.8763,44.8763,44.8763,0.0
2012-10-17 12:30:00,45.07,45.07,45.07,45.07,100.0,44.8366,44.8366,44.8366,44.8366,100.0
2012-10-17 12:35:00,45.08,45.08,45.08,45.08,200.0,44.8465,44.8465,44.8465,44.8465,200.0
2012-10-17 12:40:00,45.08,45.08,45.08,45.08,0.0,44.8465,44.8465,44.8465,44.8465,0.0
2012-10-17 12:45:00,45.08,45.08,45.08,45.08,100.0,44.8465,44.8465,44.8465,44.8465,100.0
2012-10-17 12:50:00,45.09,45.09,45.06,45.06,400.0,44.8565,44.8565,44.8266,44.8266,400.0
2012-10-17 12:55:00,45.05,45.05,45.05,45.05,100.0,44.8167,44.8167,44.8167,44.8167,100.0
2012-10-17 13:00:00,45.1,45.1,45.02,45.02,500.0,44.8664,44.8664,44.7868,44.7868,500.0
2012-10-17 13:05:00,44.96,45.0,44.96,45.0,200.0,44.7271,44.7669,44.7271,44.7669,200.0
2012-10-17 13:10:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-10-17 13:15:00,44.95,44.95,44.95,44.95,100.0,44.7172,44.7172,44.7172,44.7172,100.0
2012-10-17 13:20:00,44.92,44.92,44.86,44.86,500.0,44.6873,44.6873,44.6276,44.6276,500.0
2012-10-17 13:25:00,44.87,44.87,44.87,44.87,100.0,44.6376,44.6376,44.6376,44.6376,100.0
2012-10-17 13:30:00,44.91,44.91,44.91,44.91,100.0,44.6774,44.6774,44.6774,44.6774,100.0
2012-10-17 13:35:00,44.9,44.9,44.89,44.89,200.0,44.6674,44.6674,44.6575,44.6575,200.0
2012-10-17 13:40:00,44.79,44.79,44.79,44.79,200.0,44.558,44.558,44.558,44.558,200.0
2012-10-17 13:45:00,44.66,44.72,44.66,44.68,800.0,44.4287,44.4884,44.4287,44.4486,800.0
2012-10-17 13:50:00,44.66,44.67,44.66,44.67,400.0,44.4287,44.4386,44.4287,44.4386,400.0
2012-10-17 13:55:00,44.65,44.65,44.64,44.64,300.0,44.4187,44.4187,44.4088,44.4088,300.0
2012-10-17 14:00:00,44.6,44.65,44.57,44.6,900.0,44.369,44.4187,44.3391,44.369,900.0
2012-10-17 14:05:00,44.6,44.6,44.6,44.6,0.0,44.369,44.369,44.369,44.369,0.0
2012-10-17 14:10:00,44.6,44.6,44.51,44.51,1200.0,44.369,44.369,44.2795,44.2795,1200.0
2012-10-17 14:15:00,44.56,44.58,44.53,44.53,400.0,44.3292,44.3491,44.2994,44.2994,400.0
2012-10-17 14:20:00,44.56,44.56,44.56,44.56,300.0,44.3292,44.3292,44.3292,44.3292,300.0
2012-10-17 14:25:00,44.55,44.59,44.55,44.56,400.0,44.3192,44.359,44.3192,44.3292,400.0
2012-10-17 14:30:00,44.58,44.61,44.58,44.61,200.0,44.3491,44.3789,44.3491,44.3789,200.0
2012-10-17 14:35:00,44.59,44.6,44.59,44.6,300.0,44.359,44.369,44.359,44.369,300.0
2012-10-17 14:40:00,44.6,44.6,44.6,44.6,0.0,44.369,44.369,44.369,44.369,0.0
2012-10-17 14:45:00,44.62,44.71,44.62,44.71,300.0,44.3889,44.4784,44.3889,44.4784,300.0
2012-10-17 14:50:00,44.7,44.77,44.68,44.77,800.0,44.4685,44.5381,44.4486,44.5381,800.0
2012-10-17 14:55:00,44.77,44.84,44.77,44.78,400.0,44.5381,44.6077,44.5381,44.5481,400.0
2012-10-17 15:00:00,44.78,44.82,44.78,44.8,400.0,44.5481,44.5879,44.5481,44.568,400.0
2012-10-17 15:05:00,44.78,44.83,44.78,44.8,500.0,44.5481,44.5978,44.5481,44.568,500.0
2012-10-17 15:10:00,44.84,44.84,44.78,44.8,700.0,44.6077,44.6077,44.5481,44.568,700.0
2012-10-17 15:15:00,44.86,44.97,44.86,44.94,800.0,44.6276,44.7371,44.6276,44.7072,800.0
2012-10-17 15:20:00,44.98,45.04,44.98,45.02,1100.0,44.747,44.8067,44.747,44.7868,1100.0
2012-10-17 15:25:00,45.0,45.0,44.94,44.99,400.0,44.7669,44.7669,44.7072,44.757,400.0
2012-10-17 15:30:00,44.95,44.99,44.9,44.99,700.0,44.7172,44.757,44.6674,44.757,700.0
2012-10-17 15:35:00,44.96,45.02,44.95,45.02,600.0,44.7271,44.7868,44.7172,44.7868,600.0
2012-10-17 15:40:00,44.95,45.07,44.95,45.07,2200.0,44.7172,44.8366,44.7172,44.8366,2200.0
2012-10-17 15:45:00,45.04,45.05,44.96,44.96,5000.0,44.8067,44.8167,44.7271,44.7271,5000.0
2012-10-17 15:50:00,45.0,45.02,44.95,45.0,1200.0,44.7669,44.7868,44.7172,44.7669,1200.0
2012-10-17 15:55:00,44.99,45.0,44.9,44.97,8700.0,44.757,44.7669,44.6674,44.7371,8700.0
2012-10-18 09:30:00,44.96,44.96,44.8,44.81,900.0,44.7271,44.7271,44.568,44.5779,900.0
2012-10-18 09:35:00,44.98,44.98,44.9,44.9,200.0,44.747,44.747,44.6674,44.6674,200.0
2012-10-18 09:40:00,44.84,44.9,44.84,44.9,200.0,44.6077,44.6674,44.6077,44.6674,200.0
2012-10-18 09:45:00,44.83,44.83,44.83,44.83,100.0,44.5978,44.5978,44.5978,44.5978,100.0
2012-10-18 09:50:00,44.83,44.83,44.83,44.83,0.0,44.5978,44.5978,44.5978,44.5978,0.0
2012-10-18 09:55:00,44.83,44.83,44.83,44.83,0.0,44.5978,44.5978,44.5978,44.5978,0.0
2012-10-18 10:00:00,44.84,44.96,44.84,44.84,1200.0,44.6077,44.7271,44.6077,44.6077,1200.0
2012-10-18 10:05:00,44.9,44.9,44.9,44.9,100.0,44.6674,44.6674,44.6674,44.6674,100.0
2012-10-18 10:10:00,44.82,44.82,44.79,44.79,500.0,44.5879,44.5879,44.558,44.558,500.0
2012-10-18 10:15:00,44.82,44.82,44.7,44.7,300.0,44.5879,44.5879,44.4685,44.4685,300.0
2012-10-18 10:20:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-18 10:25:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-18 10:30:00,44.63,44.71,44.63,44.71,600.0,44.3988,44.4784,44.3988,44.4784,600.0
2012-10-18 10:35:00,44.68,44.68,44.68,44.68,200.0,44.4486,44.4486,44.4486,44.4486,200.0
2012-10-18 10:40:00,44.67,44.67,44.64,44.64,200.0,44.4386,44.4386,44.4088,44.4088,200.0
2012-10-18 10:45:00,44.6,44.62,44.6,44.62,200.0,44.369,44.3889,44.369,44.3889,200.0
2012-10-18 10:50:00,44.6,44.67,44.58,44.58,600.0,44.369,44.4386,44.3491,44.3491,600.0
2012-10-18 10:55:00,44.58,44.58,44.58,44.58,0.0,44.3491,44.3491,44.3491,44.3491,0.0
2012-10-18 11:00:00,44.67,44.68,44.64,44.64,300.0,44.4386,44.4486,44.4088,44.4088,300.0
2012-10-18 11:05:00,44.64,44.65,44.6,44.6,900.0,44.4088,44.4187,44.369,44.369,900.0
2012-10-18 11:10:00,44.6,44.6,44.6,44.6,0.0,44.369,44.369,44.369,44.369,0.0
2012-10-18 11:15:00,44.68,44.71,44.68,44.71,300.0,44.4486,44.4784,44.4486,44.4784,300.0
2012-10-18 11:20:00,44.67,44.68,44.67,44.68,200.0,44.4386,44.4486,44.4386,44.4486,200.0
2012-10-18 11:25:00,44.72,44.72,44.7,44.7,300.0,44.4884,44.4884,44.4685,44.4685,300.0
2012-10-18 11:30:00,44.7,44.7,44.7,44.7,100.0,44.4685,44.4685,44.4685,44.4685,100.0
2012-10-18 11:35:00,44.75,44.75,44.72,44.72,200.0,44.5182,44.5182,44.4884,44.4884,200.0
2012-10-18 11:40:00,44.72,44.72,44.72,44.72,0.0,44.4884,44.4884,44.4884,44.4884,0.0
2012-10-18 11:45:00,44.72,44.72,44.72,44.72,0.0,44.4884,44.4884,44.4884,44.4884,0.0
2012-10-18 11:50:00,44.71,44.71,44.69,44.69,700.0,44.4784,44.4784,44.4585,44.4585,700.0
2012-10-18 11:55:00,44.73,44.75,44.69,44.69,300.0,44.4983,44.5182,44.4585,44.4585,300.0
2012-10-18 12:00:00,44.72,44.72,44.72,44.72,100.0,44.4884,44.4884,44.4884,44.4884,100.0
2012-10-18 12:05:00,44.74,44.74,44.74,44.74,100.0,44.5083,44.5083,44.5083,44.5083,100.0
2012-10-18 12:10:00,44.74,44.74,44.74,44.74,0.0,44.5083,44.5083,44.5083,44.5083,0.0
2012-10-18 12:15:00,44.76,44.77,44.75,44.76,900.0,44.5282,44.5381,44.5182,44.5282,900.0
2012-10-18 12:20:00,44.7,44.78,44.7,44.78,500.0,44.4685,44.5481,44.4685,44.5481,500.0
2012-10-18 12:25:00,44.84,44.85,44.84,44.85,200.0,44.6077,44.6177,44.6077,44.6177,200.0
2012-10-18 12:30:00,44.84,44.84,44.67,44.68,1100.0,44.6077,44.6077,44.4386,44.4486,1100.0
2012-10-18 12:35:00,44.7,44.7,44.65,44.65,200.0,44.4685,44.4685,44.4187,44.4187,200.0
2012-10-18 12:40:00,44.69,44.73,44.69,44.73,300.0,44.4585,44.4983,44.4585,44.4983,300.0
2012-10-18 12:45:00,44.7,44.71,44.66,44.66,500.0,44.4685,44.4784,44.4287,44.4287,500.0
2012-10-18 12:50:00,44.63,44.63,44.62,44.62,400.0,44.3988,44.3988,44.3889,44.3889,400.0
2012-10-18 12:55:00,44.6,44.6,44.56,44.56,300.0,44.369,44.369,44.3292,44.3292,300.0
2012-10-18 13:00:00,44.56,44.56,44.55,44.55,400.0,44.3292,44.3292,44.3192,44.3192,400.0
2012-10-18 13:05:00,44.55,44.55,44.51,44.51,500.0,44.3192,44.3192,44.2795,44.2795,500.0
2012-10-18 13:10:00,44.43,44.43,44.42,44.42,200.0,44.1999,44.1999,44.1899,44.1899,200.0
2012-10-18 13:15:00,44.42,44.42,44.42,44.42,0.0,44.1899,44.1899,44.1899,44.1899,0.0
2012-10-18 13:20:00,44.46,44.54,44.46,44.49,500.0,44.2297,44.3093,44.2297,44.2596,500.0
2012-10-18 13:25:00,44.53,44.67,44.53,44.67,500.0,44.2994,44.4386,44.2994,44.4386,500.0
2012-10-18 13:30:00,44.66,44.66,44.65,44.65,300.0,44.4287,44.4287,44.4187,44.4187,300.0
2012-10-18 13:35:00,44.69,44.69,44.6,44.6,500.0,44.4585,44.4585,44.369,44.369,500.0
2012-10-18 13:40:00,44.57,44.57,44.53,44.53,200.0,44.3391,44.3391,44.2994,44.2994,200.0
2012-10-18 13:45:00,44.6,44.7,44.6,44.7,400.0,44.369,44.4685,44.369,44.4685,400.0
2012-10-18 13:50:00,44.61,44.62,44.61,44.62,200.0,44.3789,44.3889,44.3789,44.3889,200.0
2012-10-18 13:55:00,44.62,44.62,44.62,44.62,0.0,44.3889,44.3889,44.3889,44.3889,0.0
2012-10-18 14:00:00,44.64,44.73,44.64,44.73,400.0,44.4088,44.4983,44.4088,44.4983,400.0
2012-10-18 14:05:00,44.71,44.71,44.64,44.66,1200.0,44.4784,44.4784,44.4088,44.4287,1200.0
2012-10-18 14:10:00,44.69,44.69,44.69,44.69,100.0,44.4585,44.4585,44.4585,44.4585,100.0
2012-10-18 14:15:00,44.72,44.72,44.72,44.72,100.0,44.4884,44.4884,44.4884,44.4884,100.0
2012-10-18 14:20:00,44.71,44.77,44.69,44.75,600.0,44.4784,44.5381,44.4585,44.5182,600.0
2012-10-18 14:25:00,44.73,44.73,44.73,44.73,100.0,44.4983,44.4983,44.4983,44.4983,100.0
2012-10-18 14:30:00,44.65,44.7,44.64,44.7,400.0,44.4187,44.4685,44.4088,44.4685,400.0
2012-10-18 14:35:00,44.64,44.64,44.63,44.63,400.0,44.4088,44.4088,44.3988,44.3988,400.0
2012-10-18 14:40:00,44.65,44.65,44.57,44.57,300.0,44.4187,44.4187,44.3391,44.3391,300.0
2012-10-18 14:45:00,44.58,44.69,44.58,44.69,500.0,44.3491,44.4585,44.3491,44.4585,500.0
2012-10-18 14:50:00,44.71,44.71,44.68,44.68,200.0,44.4784,44.4784,44.4486,44.4486,200.0
2012-10-18 14:55:00,44.75,44.81,44.73,44.76,500.0,44.5182,44.5779,44.4983,44.5282,500.0
2012-10-18 15:00:00,44.72,44.77,44.72,44.77,2100.0,44.4884,44.5381,44.4884,44.5381,2100.0
2012-10-18 15:05:00,44.77,44.79,44.75,44.79,900.0,44.5381,44.558,44.5182,44.558,900.0
2012-10-18 15:10:00,44.77,44.78,44.77,44.78,200.0,44.5381,44.5481,44.5381,44.5481,200.0
2012-10-18 15:15:00,44.75,44.78,44.74,44.77,600.0,44.5182,44.5481,44.5083,44.5381,600.0
2012-10-18 15:20:00,44.81,44.81,44.78,44.79,800.0,44.5779,44.5779,44.5481,44.558,800.0
2012-10-18 15:25:00,44.74,44.74,44.73,44.73,300.0,44.5083,44.5083,44.4983,44.4983,300.0
2012-10-18 15:30:00,44.79,44.79,44.76,44.76,600.0,44.558,44.558,44.5282,44.5282,600.0
2012-10-18 15:35:00,44.71,44.75,44.71,44.71,1100.0,44.4784,44.5182,44.4784,44.4784,1100.0
2012-10-18 15:40:00,44.75,44.79,44.74,44.79,1600.0,44.5182,44.558,44.5083,44.558,1600.0
2012-10-18 15:45:00,44.74,44.79,44.7,44.7,1900.0,44.5083,44.558,44.4685,44.4685,1900.0
2012-10-18 15:50:00,44.69,44.76,44.69,44.72,1400.0,44.4585,44.5282,44.4585,44.4884,1400.0
2012-10-18 15:55:00,44.72,44.76,44.69,44.75,9600.0,44.4884,44.5282,44.4585,44.5182,9600.0
2012-10-19 09:30:00,44.38,44.4,44.28,44.39,12700.0,44.1501,44.17,44.0506,44.1601,12700.0
2012-10-19 09:35:00,44.35,44.48,44.35,44.41,400.0,44.1203,44.2496,44.1203,44.18,400.0
2012-10-19 09:40:00,44.42,44.42,44.33,44.33,700.0,44.1899,44.1899,44.1004,44.1004,700.0
2012-10-19 09:45:00,44.33,44.38,44.33,44.38,200.0,44.1004,44.1501,44.1004,44.1501,200.0
2012-10-19 09:50:00,44.34,44.48,44.3,44.48,2400.0,44.1103,44.2496,44.0705,44.2496,2400.0
2012-10-19 09:55:00,44.55,44.58,44.52,44.58,400.0,44.3192,44.3491,44.2894,44.3491,400.0
2012-10-19 10:00:00,44.56,44.67,44.55,44.67,1000.0,44.3292,44.4386,44.3192,44.4386,1000.0
2012-10-19 10:05:00,44.58,44.67,44.57,44.67,1300.0,44.3491,44.4386,44.3391,44.4386,1300.0
2012-10-19 10:10:00,44.63,44.67,44.63,44.67,800.0,44.3988,44.4386,44.3988,44.4386,800.0
2012-10-19 10:15:00,44.68,44.7,44.59,44.6,2300.0,44.4486,44.4685,44.359,44.369,2300.0
2012-10-19 10:20:00,44.59,44.59,44.54,44.55,1200.0,44.359,44.359,44.3093,44.3192,1200.0
2012-10-19 10:25:00,44.56,44.59,44.55,44.57,1800.0,44.3292,44.359,44.3192,44.3391,1800.0
2012-10-19 10:30:00,44.56,44.62,44.56,44.61,5000.0,44.3292,44.3889,44.3292,44.3789,5000.0
2012-10-19 10:35:00,44.61,44.64,44.61,44.63,600.0,44.3789,44.4088,44.3789,44.3988,600.0
2012-10-19 10:40:00,44.63,44.63,44.63,44.63,200.0,44.3988,44.3988,44.3988,44.3988,200.0
2012-10-19 10:45:00,44.66,44.77,44.64,44.74,4200.0,44.4287,44.5381,44.4088,44.5083,4200.0
2012-10-19 10:50:00,44.66,44.68,44.66,44.66,600.0,44.4287,44.4486,44.4287,44.4287,600.0
2012-10-19 10:55:00,44.66,44.7,44.66,44.7,500.0,44.4287,44.4685,44.4287,44.4685,500.0
2012-10-19 11:00:00,44.68,44.68,44.61,44.61,1300.0,44.4486,44.4486,44.3789,44.3789,1300.0
2012-10-19 11:05:00,44.58,44.58,44.44,44.44,1000.0,44.3491,44.3491,44.2098,44.2098,1000.0
2012-10-19 11:10:00,44.43,44.43,44.32,44.37,2000.0,44.1999,44.1999,44.0904,44.1402,2000.0
2012-10-19 11:15:00,44.3,44.3,44.27,44.27,700.0,44.0705,44.0705,44.0407,44.0407,700.0
2012-10-19 11:20:00,44.23,44.23,44.22,44.22,400.0,44.0009,44.0009,43.991,43.991,400.0
2012-10-19 11:25:00,44.2,44.2,44.2,44.2,200.0,43.9711,43.9711,43.9711,43.9711,200.0
2012-10-19 11:30:00,44.21,44.32,44.17,44.32,6800.0,43.981,44.0904,43.9412,44.0904,6800.0
2012-10-19 11:35:00,44.35,44.35,44.14,44.14,4400.0,44.1203,44.1203,43.9114,43.9114,4400.0
2012-10-19 11:40:00,44.16,44.16,44.16,44.16,200.0,43.9313,43.9313,43.9313,43.9313,200.0
2012-10-19 11:45:00,44.1,44.1,44.07,44.07,300.0,43.8716,43.8716,43.8417,43.8417,300.0
2012-10-19 11:50:00,44.02,44.02,44.02,44.02,400.0,43.792,43.792,43.792,43.792,400.0
2012-10-19 11:55:00,44.0,44.02,44.0,44.02,200.0,43.7721,43.792,43.7721,43.792,200.0
2012-10-19 12:00:00,43.98,44.04,43.95,43.97,700.0,43.7522,43.8119,43.7224,43.7423,700.0
2012-10-19 12:05:00,43.95,43.98,43.95,43.98,400.0,43.7224,43.7522,43.7224,43.7522,400.0
2012-10-19 12:10:00,43.91,43.92,43.88,43.92,800.0,43.6826,43.6925,43.6527,43.6925,800.0
2012-10-19 12:15:00,43.79,43.87,43.77,43.8,1400.0,43.5632,43.6428,43.5433,43.5731,1400.0
2012-10-19 12:20:00,43.81,43.83,43.81,43.83,600.0,43.5831,43.603,43.5831,43.603,600.0
2012-10-19 12:25:00,43.81,43.84,43.61,43.61,2600.0,43.5831,43.6129,43.3841,43.3841,2600.0
2012-10-19 12:30:00,43.67,43.72,43.67,43.72,1000.0,43.4438,43.4935,43.4438,43.4935,1000.0
2012-10-19 12:35:00,43.72,43.78,43.72,43.74,800.0,43.4935,43.5532,43.4935,43.5134,800.0
2012-10-19 12:40:00,43.72,43.72,43.68,43.69,600.0,43.4935,43.4935,43.4538,43.4637,600.0
2012-10-19 12:45:00,43.68,43.68,43.62,43.62,600.0,43.4538,43.4538,43.3941,43.3941,600.0
2012-10-19 12:50:00,43.66,43.72,43.64,43.64,600.0,43.4339,43.4935,43.414,43.414,600.0
2012-10-19 12:55:00,43.65,43.65,43.59,43.59,500.0,43.4239,43.4239,43.3642,43.3642,500.0
2012-10-19 13:00:00,43.55,43.55,43.48,43.49,2500.0,43.3244,43.3244,43.2548,43.2647,2500.0
2012-10-19 13:05:00,43.53,43.57,43.53,43.55,400.0,43.3045,43.3443,43.3045,43.3244,400.0
2012-10-19 13:10:00,43.61,43.61,43.6,43.6,200.0,43.3841,43.3841,43.3742,43.3742,200.0
2012-10-19 13:15:00,43.65,43.65,43.58,43.58,1000.0,43.4239,43.4239,43.3543,43.3543,1000.0
2012-10-19 13:20:00,43.62,43.63,43.48,43.48,2600.0,43.3941,43.404,43.2548,43.2548,2600.0
2012-10-19 13:25:00,43.49,43.49,43.47,43.47,300.0,43.2647,43.2647,43.2448,43.2448,300.0
2012-10-19 13:30:00,43.41,43.44,43.41,43.43,300.0,43.1852,43.215,43.1852,43.2051,300.0
2012-10-19 13:35:00,43.44,43.54,43.39,43.52,4400.0,43.215,43.3145,43.1653,43.2946,4400.0
2012-10-19 13:40:00,43.55,43.55,43.48,43.51,1700.0,43.3244,43.3244,43.2548,43.2846,1700.0
2012-10-19 13:45:00,43.45,43.45,43.35,43.35,1000.0,43.2249,43.2249,43.1255,43.1255,1000.0
2012-10-19 13:50:00,43.35,43.37,43.35,43.37,400.0,43.1255,43.1454,43.1255,43.1454,400.0
2012-10-19 13:55:00,43.43,43.43,43.38,43.43,400.0,43.2051,43.2051,43.1553,43.2051,400.0
2012-10-19 14:00:00,43.42,43.51,43.42,43.51,1100.0,43.1951,43.2846,43.1951,43.2846,1100.0
2012-10-19 14:05:00,43.55,43.6,43.55,43.6,200.0,43.3244,43.3742,43.3244,43.3742,200.0
2012-10-19 14:10:00,43.58,43.58,43.58,43.58,100.0,43.3543,43.3543,43.3543,43.3543,100.0
2012-10-19 14:15:00,43.55,43.55,43.47,43.47,1300.0,43.3244,43.3244,43.2448,43.2448,1300.0
2012-10-19 14:20:00,43.48,43.51,43.47,43.5,900.0,43.2548,43.2846,43.2448,43.2747,900.0
2012-10-19 14:25:00,43.5,43.56,43.46,43.56,7800.0,43.2747,43.3344,43.2349,43.3344,7800.0
2012-10-19 14:30:00,43.57,43.62,43.57,43.62,200.0,43.3443,43.3941,43.3443,43.3941,200.0
2012-10-19 14:35:00,43.65,43.65,43.54,43.55,2800.0,43.4239,43.4239,43.3145,43.3244,2800.0
2012-10-19 14:40:00,43.55,43.55,43.51,43.52,1000.0,43.3244,43.3244,43.2846,43.2946,1000.0
2012-10-19 14:45:00,43.52,43.52,43.52,43.52,0.0,43.2946,43.2946,43.2946,43.2946,0.0
2012-10-19 14:50:00,43.56,43.57,43.52,43.55,800.0,43.3344,43.3443,43.2946,43.3244,800.0
2012-10-19 14:55:00,43.52,43.61,43.52,43.61,600.0,43.2946,43.3841,43.2946,43.3841,600.0
2012-10-19 15:00:00,43.58,43.6,43.56,43.58,600.0,43.3543,43.3742,43.3344,43.3543,600.0
2012-10-19 15:05:00,43.6,43.6,43.51,43.51,600.0,43.3742,43.3742,43.2846,43.2846,600.0
2012-10-19 15:10:00,43.56,43.57,43.55,43.55,700.0,43.3344,43.3443,43.3244,43.3244,700.0
2012-10-19 15:15:00,43.51,43.55,43.48,43.55,3200.0,43.2846,43.3244,43.2548,43.3244,3200.0
2012-10-19 15:20:00,43.51,43.57,43.5,43.55,3100.0,43.2846,43.3443,43.2747,43.3244,3100.0
2012-10-19 15:25:00,43.52,43.56,43.51,43.51,2600.0,43.2946,43.3344,43.2846,43.2846,2600.0
2012-10-19 15:30:00,43.52,43.57,43.49,43.57,1800.0,43.2946,43.3443,43.2647,43.3443,1800.0
2012-10-19 15:35:00,43.61,43.61,43.57,43.58,1900.0,43.3841,43.3841,43.3443,43.3543,1900.0
2012-10-19 15:40:00,43.59,43.59,43.52,43.58,11500.0,43.3642,43.3642,43.2946,43.3543,11500.0
2012-10-19 15:45:00,43.56,43.62,43.55,43.62,3300.0,43.3344,43.3941,43.3244,43.3941,3300.0
2012-10-19 15:50:00,43.63,43.71,43.61,43.71,5900.0,43.404,43.4836,43.3841,43.4836,5900.0
2012-10-19 15:55:00,43.71,43.84,43.64,43.75,53300.0,43.4836,43.6129,43.414,43.5234,53300.0
2012-10-22 09:30:00,43.58,43.74,43.36,43.74,1200.0,43.3543,43.5134,43.1354,43.5134,1200.0
2012-10-22 09:35:00,43.85,43.85,43.76,43.76,700.0,43.6229,43.6229,43.5333,43.5333,700.0
2012-10-22 09:40:00,43.75,43.8,43.71,43.72,900.0,43.5234,43.5731,43.4836,43.4935,900.0
2012-10-22 09:45:00,43.71,43.71,43.66,43.66,300.0,43.4836,43.4836,43.4339,43.4339,300.0
2012-10-22 09:50:00,43.71,43.8,43.71,43.73,600.0,43.4836,43.5731,43.4836,43.5035,600.0
2012-10-22 09:55:00,43.69,43.91,43.65,43.9,4000.0,43.4637,43.6826,43.4239,43.6726,4000.0
2012-10-22 10:00:00,43.83,44.0,43.83,43.99,1100.0,43.603,43.7721,43.603,43.7621,1100.0
2012-10-22 10:05:00,44.04,44.04,43.92,43.99,1200.0,43.8119,43.8119,43.6925,43.7621,1200.0
2012-10-22 10:10:00,43.99,44.06,43.96,43.96,1200.0,43.7621,43.8318,43.7323,43.7323,1200.0
2012-10-22 10:15:00,43.95,44.0,43.85,43.94,900.0,43.7224,43.7721,43.6229,43.7124,900.0
2012-10-22 10:20:00,43.95,44.09,43.95,44.09,2200.0,43.7224,43.8616,43.7224,43.8616,2200.0
2012-10-22 10:25:00,44.03,44.06,44.03,44.06,300.0,43.8019,43.8318,43.8019,43.8318,300.0
2012-10-22 10:30:00,44.06,44.06,44.0,44.0,500.0,43.8318,43.8318,43.7721,43.7721,500.0
2012-10-22 10:35:00,44.08,44.08,43.97,43.97,1200.0,43.8517,43.8517,43.7423,43.7423,1200.0
2012-10-22 10:40:00,43.99,44.07,43.99,44.07,1100.0,43.7621,43.8417,43.7621,43.8417,1100.0
2012-10-22 10:45:00,44.01,44.01,44.0,44.0,200.0,43.782,43.782,43.7721,43.7721,200.0
2012-10-22 10:50:00,44.02,44.12,44.02,44.08,1000.0,43.792,43.8915,43.792,43.8517,1000.0
2012-10-22 10:55:00,44.11,44.11,44.02,44.02,300.0,43.8815,43.8815,43.792,43.792,300.0
2012-10-22 11:00:00,43.98,44.03,43.98,44.03,600.0,43.7522,43.8019,43.7522,43.8019,600.0
2012-10-22 11:05:00,44.04,44.04,44.04,44.04,200.0,43.8119,43.8119,43.8119,43.8119,200.0
2012-10-22 11:10:00,44.03,44.05,43.95,43.95,1500.0,43.8019,43.8218,43.7224,43.7224,1500.0
2012-10-22 11:15:00,44.0,44.0,43.9,43.9,3700.0,43.7721,43.7721,43.6726,43.6726,3700.0
2012-10-22 11:20:00,43.96,43.97,43.9,43.97,3200.0,43.7323,43.7423,43.6726,43.7423,3200.0
2012-10-22 11:25:00,43.96,43.96,43.89,43.96,4000.0,43.7323,43.7323,43.6627,43.7323,4000.0
2012-10-22 11:30:00,43.96,44.02,43.92,44.0,1800.0,43.7323,43.792,43.6925,43.7721,1800.0
2012-10-22 11:35:00,44.0,44.08,44.0,44.01,1000.0,43.7721,43.8517,43.7721,43.782,1000.0
2012-10-22 11:40:00,44.01,44.15,44.01,44.15,800.0,43.782,43.9213,43.782,43.9213,800.0
2012-10-22 11:45:00,44.13,44.15,44.13,44.13,700.0,43.9014,43.9213,43.9014,43.9014,700.0
2012-10-22 11:50:00,44.08,44.08,44.01,44.01,300.0,43.8517,43.8517,43.782,43.782,300.0
2012-10-22 11:55:00,44.01,44.01,43.95,43.95,700.0,43.782,43.782,43.7224,43.7224,700.0
2012-10-22 12:00:00,43.93,44.01,43.91,43.98,7300.0,43.7025,43.782,43.6826,43.7522,7300.0
2012-10-22 12:05:00,43.98,44.04,43.98,44.01,1100.0,43.7522,43.8119,43.7522,43.782,1100.0
2012-10-22 12:10:00,44.04,44.06,43.91,43.91,2400.0,43.8119,43.8318,43.6826,43.6826,2400.0
2012-10-22 12:15:00,43.93,43.99,43.92,43.99,3300.0,43.7025,43.7621,43.6925,43.7621,3300.0
2012-10-22 12:20:00,43.98,44.09,43.98,44.08,800.0,43.7522,43.8616,43.7522,43.8517,800.0
2012-10-22 12:25:00,44.08,44.09,43.93,43.93,2600.0,43.8517,43.8616,43.7025,43.7025,2600.0
2012-10-22 12:30:00,43.99,44.01,43.97,44.01,500.0,43.7621,43.782,43.7423,43.782,500.0
2012-10-22 12:35:00,43.97,44.06,43.95,44.03,1000.0,43.7423,43.8318,43.7224,43.8019,1000.0
2012-10-22 12:40:00,44.03,44.03,44.03,44.03,0.0,43.8019,43.8019,43.8019,43.8019,0.0
2012-10-22 12:45:00,44.03,44.25,44.03,44.2,16100.0,43.8019,44.0208,43.8019,43.9711,16100.0
2012-10-22 12:50:00,44.25,44.27,44.21,44.25,900.0,44.0208,44.0407,43.981,44.0208,900.0
2012-10-22 12:55:00,44.24,44.25,44.22,44.22,1000.0,44.0109,44.0208,43.991,43.991,1000.0
2012-10-22 13:00:00,44.21,44.3,44.2,44.28,1000.0,43.981,44.0705,43.9711,44.0506,1000.0
2012-10-22 13:05:00,44.28,44.28,44.24,44.27,400.0,44.0506,44.0506,44.0109,44.0407,400.0
2012-10-22 13:10:00,44.3,44.3,44.2,44.29,1100.0,44.0705,44.0705,43.9711,44.0606,1100.0
2012-10-22 13:15:00,44.29,44.29,44.27,44.27,300.0,44.0606,44.0606,44.0407,44.0407,300.0
2012-10-22 13:20:00,44.16,44.17,44.13,44.17,1200.0,43.9313,43.9412,43.9014,43.9412,1200.0
2012-10-22 13:25:00,44.2,44.23,44.15,44.15,1600.0,43.9711,44.0009,43.9213,43.9213,1600.0
2012-10-22 13:30:00,44.15,44.23,44.15,44.23,1100.0,43.9213,44.0009,43.9213,44.0009,1100.0
2012-10-22 13:35:00,44.2,44.22,44.13,44.13,400.0,43.9711,43.991,43.9014,43.9014,400.0
2012-10-22 13:40:00,44.14,44.14,44.1,44.1,600.0,43.9114,43.9114,43.8716,43.8716,600.0
2012-10-22 13:45:00,44.14,44.16,44.14,44.16,300.0,43.9114,43.9313,43.9114,43.9313,300.0
2012-10-22 13:50:00,44.15,44.19,44.15,44.19,800.0,43.9213,43.9611,43.9213,43.9611,800.0
2012-10-22 13:55:00,44.17,44.17,44.17,44.17,400.0,43.9412,43.9412,43.9412,43.9412,400.0
2012-10-22 14:00:00,44.2,44.23,44.19,44.23,900.0,43.9711,44.0009,43.9611,44.0009,900.0
2012-10-22 14:05:00,44.19,44.21,44.16,44.16,400.0,43.9611,43.981,43.9313,43.9313,400.0
2012-10-22 14:10:00,44.2,44.2,44.15,44.16,1000.0,43.9711,43.9711,43.9213,43.9313,1000.0
2012-10-22 14:15:00,44.2,44.31,44.2,44.31,1000.0,43.9711,44.0805,43.9711,44.0805,1000.0
2012-10-22 14:20:00,44.28,44.3,44.26,44.3,1700.0,44.0506,44.0705,44.0308,44.0705,1700.0
2012-10-22 14:25:00,44.29,44.31,44.25,44.25,700.0,44.0606,44.0805,44.0208,44.0208,700.0
2012-10-22 14:30:00,44.27,44.33,44.27,44.33,600.0,44.0407,44.1004,44.0407,44.1004,600.0
2012-10-22 14:35:00,44.3,44.3,44.22,44.22,600.0,44.0705,44.0705,43.991,43.991,600.0
2012-10-22 14:40:00,44.28,44.36,44.28,44.34,900.0,44.0506,44.1302,44.0506,44.1103,900.0
2012-10-22 14:45:00,44.32,44.32,44.26,44.26,500.0,44.0904,44.0904,44.0308,44.0308,500.0
2012-10-22 14:50:00,44.27,44.29,44.26,44.29,1700.0,44.0407,44.0606,44.0308,44.0606,1700.0
2012-10-22 14:55:00,44.32,44.32,44.28,44.28,300.0,44.0904,44.0904,44.0506,44.0506,300.0
2012-10-22 15:00:00,44.34,44.35,44.3,44.31,2300.0,44.1103,44.1203,44.0705,44.0805,2300.0
2012-10-22 15:05:00,44.31,44.35,44.3,44.3,600.0,44.0805,44.1203,44.0705,44.0705,600.0
2012-10-22 15:10:00,44.34,44.4,44.34,44.39,600.0,44.1103,44.17,44.1103,44.1601,600.0
2012-10-22 15:15:00,44.35,44.38,44.34,44.35,500.0,44.1203,44.1501,44.1103,44.1203,500.0
2012-10-22 15:20:00,44.34,44.38,44.34,44.36,1100.0,44.1103,44.1501,44.1103,44.1302,1100.0
2012-10-22 15:25:00,44.36,44.44,44.34,44.39,1500.0,44.1302,44.2098,44.1103,44.1601,1500.0
2012-10-22 15:30:00,44.38,44.48,44.34,44.42,8400.0,44.1501,44.2496,44.1103,44.1899,8400.0
2012-10-22 15:35:00,44.45,44.49,44.44,44.46,3500.0,44.2198,44.2596,44.2098,44.2297,3500.0
2012-10-22 15:40:00,44.46,44.47,44.4,44.45,1800.0,44.2297,44.2397,44.17,44.2198,1800.0
2012-10-22 15:45:00,44.45,44.47,44.42,44.45,2500.0,44.2198,44.2397,44.1899,44.2198,2500.0
2012-10-22 15:50:00,44.45,44.49,44.44,44.47,3000.0,44.2198,44.2596,44.2098,44.2397,3000.0
2012-10-22 15:55:00,44.51,44.57,44.49,44.54,4800.0,44.2795,44.3391,44.2596,44.3093,4800.0
2012-10-23 09:30:00,44.04,44.14,44.0,44.1,1900.0,43.8119,43.9114,43.7721,43.8716,1900.0
2012-10-23 09:35:00,44.12,44.24,44.11,44.16,1600.0,43.8915,44.0109,43.8815,43.9313,1600.0
2012-10-23 09:40:00,44.11,44.11,44.11,44.11,100.0,43.8815,43.8815,43.8815,43.8815,100.0
2012-10-23 09:45:00,44.16,44.2,44.16,44.2,200.0,43.9313,43.9711,43.9313,43.9711,200.0
2012-10-23 09:50:00,44.23,44.24,44.1,44.1,1300.0,44.0009,44.0109,43.8716,43.8716,1300.0
2012-10-23 09:55:00,44.22,44.22,44.22,44.22,100.0,43.991,43.991,43.991,43.991,100.0
2012-10-23 10:00:00,44.22,44.22,44.22,44.22,0.0,43.991,43.991,43.991,43.991,0.0
2012-10-23 10:05:00,44.14,44.19,44.09,44.09,500.0,43.9114,43.9611,43.8616,43.8616,500.0
2012-10-23 10:10:00,44.04,44.06,44.02,44.04,1600.0,43.8119,43.8318,43.792,43.8119,1600.0
2012-10-23 10:15:00,44.0,44.0,43.87,44.0,3500.0,43.7721,43.7721,43.6428,43.7721,3500.0
2012-10-23 10:20:00,43.96,44.0,43.96,44.0,1600.0,43.7323,43.7721,43.7323,43.7721,1600.0
2012-10-23 10:25:00,43.98,43.98,43.9,43.9,700.0,43.7522,43.7522,43.6726,43.6726,700.0
2012-10-23 10:30:00,43.83,43.86,43.78,43.85,1600.0,43.603,43.6328,43.5532,43.6229,1600.0
2012-10-23 10:35:00,43.9,43.9,43.81,43.81,1100.0,43.6726,43.6726,43.5831,43.5831,1100.0
2012-10-23 10:40:00,43.85,43.85,43.84,43.84,300.0,43.6229,43.6229,43.6129,43.6129,300.0
2012-10-23 10:45:00,43.88,43.88,43.82,43.82,700.0,43.6527,43.6527,43.593,43.593,700.0
2012-10-23 10:50:00,43.83,43.87,43.79,43.82,1100.0,43.603,43.6428,43.5632,43.593,1100.0
2012-10-23 10:55:00,43.84,43.87,43.84,43.84,300.0,43.6129,43.6428,43.6129,43.6129,300.0
2012-10-23 11:00:00,43.84,43.89,43.84,43.89,300.0,43.6129,43.6627,43.6129,43.6627,300.0
2012-10-23 11:05:00,43.84,43.89,43.79,43.88,1500.0,43.6129,43.6627,43.5632,43.6527,1500.0
2012-10-23 11:10:00,43.86,43.86,43.8,43.8,400.0,43.6328,43.6328,43.5731,43.5731,400.0
2012-10-23 11:15:00,43.8,43.8,43.8,43.8,0.0,43.5731,43.5731,43.5731,43.5731,0.0
2012-10-23 11:20:00,43.98,43.98,43.98,43.98,100.0,43.7522,43.7522,43.7522,43.7522,100.0
2012-10-23 11:25:00,43.91,43.91,43.91,43.91,100.0,43.6826,43.6826,43.6826,43.6826,100.0
2012-10-23 11:30:00,43.82,43.84,43.82,43.84,300.0,43.593,43.6129,43.593,43.6129,300.0
2012-10-23 11:35:00,43.8,43.8,43.78,43.78,200.0,43.5731,43.5731,43.5532,43.5532,200.0
2012-10-23 11:40:00,43.72,43.78,43.66,43.78,2500.0,43.4935,43.5532,43.4339,43.5532,2500.0
2012-10-23 11:45:00,43.79,43.86,43.78,43.86,500.0,43.5632,43.6328,43.5532,43.6328,500.0
2012-10-23 11:50:00,43.86,43.86,43.86,43.86,0.0,43.6328,43.6328,43.6328,43.6328,0.0
2012-10-23 11:55:00,43.92,43.94,43.92,43.94,500.0,43.6925,43.7124,43.6925,43.7124,500.0
2012-10-23 12:00:00,43.96,43.97,43.94,43.96,600.0,43.7323,43.7423,43.7124,43.7323,600.0
2012-10-23 12:05:00,43.95,43.95,43.95,43.95,100.0,43.7224,43.7224,43.7224,43.7224,100.0
2012-10-23 12:10:00,44.02,44.06,44.02,44.05,900.0,43.792,43.8318,43.792,43.8218,900.0
2012-10-23 12:15:00,44.12,44.12,44.07,44.07,300.0,43.8915,43.8915,43.8417,43.8417,300.0
2012-10-23 12:20:00,44.08,44.08,44.03,44.05,700.0,43.8517,43.8517,43.8019,43.8218,700.0
2012-10-23 12:25:00,44.02,44.09,43.98,44.09,1700.0,43.792,43.8616,43.7522,43.8616,1700.0
2012-10-23 12:30:00,44.09,44.09,44.09,44.09,0.0,43.8616,43.8616,43.8616,43.8616,0.0
2012-10-23 12:35:00,44.18,44.22,44.18,44.18,1900.0,43.9512,43.991,43.9512,43.9512,1900.0
2012-10-23 12:40:00,44.14,44.14,44.14,44.14,100.0,43.9114,43.9114,43.9114,43.9114,100.0
2012-10-23 12:45:00,44.22,44.26,44.22,44.26,300.0,43.991,44.0308,43.991,44.0308,300.0
2012-10-23 12:50:00,44.3,44.3,44.3,44.3,300.0,44.0705,44.0705,44.0705,44.0705,300.0
2012-10-23 12:55:00,44.27,44.27,44.27,44.27,100.0,44.0407,44.0407,44.0407,44.0407,100.0
2012-10-23 13:00:00,44.27,44.27,44.27,44.27,0.0,44.0407,44.0407,44.0407,44.0407,0.0
2012-10-23 13:05:00,44.3,44.34,44.3,44.34,400.0,44.0705,44.1103,44.0705,44.1103,400.0
2012-10-23 13:10:00,44.34,44.34,44.34,44.34,0.0,44.1103,44.1103,44.1103,44.1103,0.0
2012-10-23 13:15:00,44.35,44.41,44.23,44.23,900.0,44.1203,44.18,44.0009,44.0009,900.0
2012-10-23 13:20:00,44.23,44.23,44.23,44.23,0.0,44.0009,44.0009,44.0009,44.0009,0.0
2012-10-23 13:25:00,44.22,44.22,44.22,44.22,100.0,43.991,43.991,43.991,43.991,100.0
2012-10-23 13:30:00,44.26,44.3,44.26,44.28,400.0,44.0308,44.0705,44.0308,44.0506,400.0
2012-10-23 13:35:00,44.27,44.27,44.26,44.26,400.0,44.0407,44.0407,44.0308,44.0308,400.0
2012-10-23 13:40:00,44.23,44.24,44.23,44.24,200.0,44.0009,44.0109,44.0009,44.0109,200.0
2012-10-23 13:45:00,44.26,44.27,44.25,44.25,400.0,44.0308,44.0407,44.0208,44.0208,400.0
2012-10-23 13:50:00,44.24,44.25,44.19,44.19,800.0,44.0109,44.0208,43.9611,43.9611,800.0
2012-10-23 13:55:00,44.2,44.24,44.19,44.24,400.0,43.9711,44.0109,43.9611,44.0109,400.0
2012-10-23 14:00:00,44.29,44.33,44.29,44.33,300.0,44.0606,44.1004,44.0606,44.1004,300.0
2012-10-23 14:05:00,44.32,44.32,44.32,44.32,100.0,44.0904,44.0904,44.0904,44.0904,100.0
2012-10-23 14:10:00,44.27,44.3,44.21,44.3,700.0,44.0407,44.0705,43.981,44.0705,700.0
2012-10-23 14:15:00,44.34,44.34,44.31,44.31,200.0,44.1103,44.1103,44.0805,44.0805,200.0
2012-10-23 14:20:00,44.31,44.31,44.31,44.31,100.0,44.0805,44.0805,44.0805,44.0805,100.0
2012-10-23 14:25:00,44.33,44.36,44.31,44.31,400.0,44.1004,44.1302,44.0805,44.0805,400.0
2012-10-23 14:30:00,44.31,44.31,44.31,44.31,0.0,44.0805,44.0805,44.0805,44.0805,0.0
2012-10-23 14:35:00,44.3,44.33,44.29,44.32,500.0,44.0705,44.1004,44.0606,44.0904,500.0
2012-10-23 14:40:00,44.29,44.36,44.29,44.36,400.0,44.0606,44.1302,44.0606,44.1302,400.0
2012-10-23 14:45:00,44.41,44.41,44.41,44.41,200.0,44.18,44.18,44.18,44.18,200.0
2012-10-23 14:50:00,44.4,44.4,44.35,44.35,500.0,44.17,44.17,44.1203,44.1203,500.0
2012-10-23 14:55:00,44.35,44.36,44.34,44.35,500.0,44.1203,44.1302,44.1103,44.1203,500.0
2012-10-23 15:00:00,44.4,44.4,44.4,44.4,300.0,44.17,44.17,44.17,44.17,300.0
2012-10-23 15:05:00,44.37,44.37,44.33,44.33,400.0,44.1402,44.1402,44.1004,44.1004,400.0
2012-10-23 15:10:00,44.38,44.38,44.35,44.35,500.0,44.1501,44.1501,44.1203,44.1203,500.0
2012-10-23 15:15:00,44.39,44.39,44.39,44.39,300.0,44.1601,44.1601,44.1601,44.1601,300.0
2012-10-23 15:20:00,44.42,44.42,44.42,44.42,200.0,44.1899,44.1899,44.1899,44.1899,200.0
2012-10-23 15:25:00,44.41,44.41,44.29,44.29,2200.0,44.18,44.18,44.0606,44.0606,2200.0
2012-10-23 15:30:00,44.25,44.3,44.25,44.27,800.0,44.0208,44.0705,44.0208,44.0407,800.0
2012-10-23 15:35:00,44.32,44.32,44.31,44.31,300.0,44.0904,44.0904,44.0805,44.0805,300.0
2012-10-23 15:40:00,44.26,44.26,44.24,44.24,500.0,44.0308,44.0308,44.0109,44.0109,500.0
2012-10-23 15:45:00,44.27,44.31,44.24,44.25,1700.0,44.0407,44.0805,44.0109,44.0208,1700.0
2012-10-23 15:50:00,44.24,44.31,44.24,44.3,2000.0,44.0109,44.0805,44.0109,44.0705,2000.0
2012-10-23 15:55:00,44.31,44.37,44.3,44.32,5100.0,44.0805,44.1402,44.0705,44.0904,5100.0
2012-10-24 09:30:00,44.55,44.55,44.55,44.55,700.0,44.3192,44.3192,44.3192,44.3192,700.0
2012-10-24 09:35:00,44.54,44.54,44.38,44.44,400.0,44.3093,44.3093,44.1501,44.2098,400.0
2012-10-24 09:40:00,44.46,44.48,44.46,44.48,500.0,44.2297,44.2496,44.2297,44.2496,500.0
2012-10-24 09:45:00,44.43,44.43,44.43,44.43,200.0,44.1999,44.1999,44.1999,44.1999,200.0
2012-10-24 09:50:00,44.44,44.47,44.38,44.38,700.0,44.2098,44.2397,44.1501,44.1501,700.0
2012-10-24 09:55:00,44.45,44.46,44.45,44.45,400.0,44.2198,44.2297,44.2198,44.2198,400.0
2012-10-24 10:00:00,44.47,44.5,44.34,44.41,3400.0,44.2397,44.2695,44.1103,44.18,3400.0
2012-10-24 10:05:00,44.33,44.34,44.3,44.31,600.0,44.1004,44.1103,44.0705,44.0805,600.0
2012-10-24 10:10:00,44.28,44.28,44.2,44.2,300.0,44.0506,44.0506,43.9711,43.9711,300.0
2012-10-24 10:15:00,44.21,44.3,44.2,44.3,600.0,43.981,44.0705,43.9711,44.0705,600.0
2012-10-24 10:20:00,44.28,44.37,44.28,44.31,600.0,44.0506,44.1402,44.0506,44.0805,600.0
2012-10-24 10:25:00,44.33,44.47,44.33,44.46,700.0,44.1004,44.2397,44.1004,44.2297,700.0
2012-10-24 10:30:00,44.39,44.52,44.37,44.52,600.0,44.1601,44.2894,44.1402,44.2894,600.0
2012-10-24 10:35:00,44.49,44.49,44.4,44.42,2500.0,44.2596,44.2596,44.17,44.1899,2500.0
2012-10-24 10:40:00,44.47,44.53,44.46,44.48,1700.0,44.2397,44.2994,44.2297,44.2496,1700.0
2012-10-24 10:45:00,44.47,44.47,44.47,44.47,100.0,44.2397,44.2397,44.2397,44.2397,100.0
2012-10-24 10:50:00,44.49,44.49,44.42,44.42,200.0,44.2596,44.2596,44.1899,44.1899,200.0
2012-10-24 10:55:00,44.44,44.47,44.44,44.47,700.0,44.2098,44.2397,44.2098,44.2397,700.0
2012-10-24 11:00:00,44.5,44.52,44.48,44.49,1600.0,44.2695,44.2894,44.2496,44.2596,1600.0
2012-10-24 11:05:00,44.48,44.48,44.37,44.37,400.0,44.2496,44.2496,44.1402,44.1402,400.0
2012-10-24 11:10:00,44.37,44.37,44.37,44.37,200.0,44.1402,44.1402,44.1402,44.1402,200.0
2012-10-24 11:15:00,44.34,44.34,44.34,44.34,500.0,44.1103,44.1103,44.1103,44.1103,500.0
2012-10-24 11:20:00,44.32,44.37,44.32,44.37,700.0,44.0904,44.1402,44.0904,44.1402,700.0
2012-10-24 11:25:00,44.38,44.38,44.38,44.38,200.0,44.1501,44.1501,44.1501,44.1501,200.0
2012-10-24 11:30:00,44.36,44.36,44.36,44.36,200.0,44.1302,44.1302,44.1302,44.1302,200.0
2012-10-24 11:35:00,44.36,44.36,44.29,44.3,2500.0,44.1302,44.1302,44.0606,44.0705,2500.0
2012-10-24 11:40:00,44.26,44.28,44.26,44.27,1000.0,44.0308,44.0506,44.0308,44.0407,1000.0
2012-10-24 11:45:00,44.25,44.25,44.24,44.25,300.0,44.0208,44.0208,44.0109,44.0208,300.0
2012-10-24 11:50:00,44.22,44.24,44.22,44.22,300.0,43.991,44.0109,43.991,43.991,300.0
2012-10-24 11:55:00,44.21,44.21,44.2,44.2,400.0,43.981,43.981,43.9711,43.9711,400.0
2012-10-24 12:00:00,44.18,44.18,44.13,44.16,1800.0,43.9512,43.9512,43.9014,43.9313,1800.0
2012-10-24 12:05:00,44.13,44.16,44.13,44.16,400.0,43.9014,43.9313,43.9014,43.9313,400.0
2012-10-24 12:10:00,44.17,44.26,44.17,44.26,500.0,43.9412,44.0308,43.9412,44.0308,500.0
2012-10-24 12:15:00,44.26,44.26,44.26,44.26,0.0,44.0308,44.0308,44.0308,44.0308,0.0
2012-10-24 12:20:00,44.26,44.26,44.26,44.26,0.0,44.0308,44.0308,44.0308,44.0308,0.0
2012-10-24 12:25:00,44.26,44.26,44.26,44.26,0.0,44.0308,44.0308,44.0308,44.0308,0.0
2012-10-24 12:30:00,44.26,44.32,44.26,44.32,1100.0,44.0308,44.0904,44.0308,44.0904,1100.0
2012-10-24 12:35:00,44.32,44.32,44.31,44.31,300.0,44.0904,44.0904,44.0805,44.0805,300.0
2012-10-24 12:40:00,44.31,44.31,44.31,44.31,0.0,44.0805,44.0805,44.0805,44.0805,0.0
2012-10-24 12:45:00,44.31,44.31,44.31,44.31,0.0,44.0805,44.0805,44.0805,44.0805,0.0
2012-10-24 12:50:00,44.42,44.42,44.42,44.42,100.0,44.1899,44.1899,44.1899,44.1899,100.0
2012-10-24 12:55:00,44.43,44.43,44.4,44.4,200.0,44.1999,44.1999,44.17,44.17,200.0
2012-10-24 13:00:00,44.42,44.42,44.41,44.41,1300.0,44.1899,44.1899,44.18,44.18,1300.0
2012-10-24 13:05:00,44.41,44.41,44.41,44.41,0.0,44.18,44.18,44.18,44.18,0.0
2012-10-24 13:10:00,44.41,44.41,44.33,44.33,900.0,44.18,44.18,44.1004,44.1004,900.0
2012-10-24 13:15:00,44.33,44.33,44.33,44.33,0.0,44.1004,44.1004,44.1004,44.1004,0.0
2012-10-24 13:20:00,44.34,44.37,44.34,44.37,700.0,44.1103,44.1402,44.1103,44.1402,700.0
2012-10-24 13:25:00,44.38,44.38,44.37,44.37,900.0,44.1501,44.1501,44.1402,44.1402,900.0
2012-10-24 13:30:00,44.37,44.37,44.37,44.37,0.0,44.1402,44.1402,44.1402,44.1402,0.0
2012-10-24 13:35:00,44.36,44.39,44.35,44.39,600.0,44.1302,44.1601,44.1203,44.1601,600.0
2012-10-24 13:40:00,44.39,44.42,44.39,44.42,500.0,44.1601,44.1899,44.1601,44.1899,500.0
2012-10-24 13:45:00,44.44,44.44,44.44,44.44,300.0,44.2098,44.2098,44.2098,44.2098,300.0
2012-10-24 13:50:00,44.45,44.45,44.44,44.44,500.0,44.2198,44.2198,44.2098,44.2098,500.0
2012-10-24 13:55:00,44.44,44.44,44.44,44.44,0.0,44.2098,44.2098,44.2098,44.2098,0.0
2012-10-24 14:00:00,44.43,44.43,44.41,44.41,600.0,44.1999,44.1999,44.18,44.18,600.0
2012-10-24 14:05:00,44.41,44.41,44.41,44.41,0.0,44.18,44.18,44.18,44.18,0.0
2012-10-24 14:10:00,44.42,44.45,44.42,44.42,1900.0,44.1899,44.2198,44.1899,44.1899,1900.0
2012-10-24 14:15:00,44.42,44.42,44.2,44.39,2100.0,44.1899,44.1899,43.9711,44.1601,2100.0
2012-10-24 14:20:00,44.39,44.39,44.36,44.39,600.0,44.1601,44.1601,44.1302,44.1601,600.0
2012-10-24 14:25:00,44.41,44.44,44.41,44.41,1700.0,44.18,44.2098,44.18,44.18,1700.0
2012-10-24 14:30:00,44.41,44.41,44.38,44.39,1400.0,44.18,44.18,44.1501,44.1601,1400.0
2012-10-24 14:35:00,44.37,44.37,44.32,44.33,2200.0,44.1402,44.1402,44.0904,44.1004,2200.0
2012-10-24 14:40:00,44.33,44.33,44.33,44.33,600.0,44.1004,44.1004,44.1004,44.1004,600.0
2012-10-24 14:45:00,44.33,44.33,44.33,44.33,0.0,44.1004,44.1004,44.1004,44.1004,0.0
2012-10-24 14:50:00,44.33,44.33,44.26,44.26,800.0,44.1004,44.1004,44.0308,44.0308,800.0
2012-10-24 14:55:00,44.3,44.33,44.3,44.33,300.0,44.0705,44.1004,44.0705,44.1004,300.0
2012-10-24 15:00:00,44.28,44.33,44.25,44.29,1200.0,44.0506,44.1004,44.0208,44.0606,1200.0
2012-10-24 15:05:00,44.31,44.32,44.27,44.3,1400.0,44.0805,44.0904,44.0407,44.0705,1400.0
2012-10-24 15:10:00,44.31,44.33,44.3,44.33,800.0,44.0805,44.1004,44.0705,44.1004,800.0
2012-10-24 15:15:00,44.27,44.27,44.27,44.27,100.0,44.0407,44.0407,44.0407,44.0407,100.0
2012-10-24 15:20:00,44.25,44.34,44.25,44.34,1500.0,44.0208,44.1103,44.0208,44.1103,1500.0
2012-10-24 15:25:00,44.35,44.44,44.33,44.36,2100.0,44.1203,44.2098,44.1004,44.1302,2100.0
2012-10-24 15:30:00,44.43,44.43,44.33,44.33,1000.0,44.1999,44.1999,44.1004,44.1004,1000.0
2012-10-24 15:35:00,44.35,44.37,44.34,44.37,700.0,44.1203,44.1402,44.1103,44.1402,700.0
2012-10-24 15:40:00,44.33,44.34,44.25,44.29,2200.0,44.1004,44.1103,44.0208,44.0606,2200.0
2012-10-24 15:45:00,44.3,44.33,44.25,44.28,5700.0,44.0705,44.1004,44.0208,44.0506,5700.0
2012-10-24 15:50:00,44.34,44.35,44.27,44.3,7600.0,44.1103,44.1203,44.0407,44.0705,7600.0
2012-10-24 15:55:00,44.3,44.39,44.28,44.37,9100.0,44.0705,44.1601,44.0506,44.1402,9100.0
2012-10-25 09:30:00,44.74,44.96,44.69,44.96,3700.0,44.5083,44.7271,44.4585,44.7271,3700.0
2012-10-25 09:35:00,44.9,45.27,44.89,45.17,5600.0,44.6674,45.0355,44.6575,44.936,5600.0
2012-10-25 09:40:00,45.17,45.23,45.05,45.23,1600.0,44.936,44.9957,44.8167,44.9957,1600.0
2012-10-25 09:45:00,45.23,45.23,45.22,45.22,600.0,44.9957,44.9957,44.9858,44.9858,600.0
2012-10-25 09:50:00,45.22,45.38,45.21,45.37,4000.0,44.9858,45.145,44.9758,45.135,4000.0
2012-10-25 09:55:00,45.33,45.41,45.27,45.27,2600.0,45.0952,45.1748,45.0355,45.0355,2600.0
2012-10-25 10:00:00,45.23,45.23,45.09,45.2,1900.0,44.9957,44.9957,44.8565,44.9659,1900.0
2012-10-25 10:05:00,45.2,45.21,45.17,45.21,700.0,44.9659,44.9758,44.936,44.9758,700.0
2012-10-25 10:10:00,45.25,45.32,45.23,45.29,800.0,45.0156,45.0853,44.9957,45.0554,800.0
2012-10-25 10:15:00,45.25,45.31,45.25,45.31,300.0,45.0156,45.0753,45.0156,45.0753,300.0
2012-10-25 10:20:00,45.31,45.31,45.31,45.31,0.0,45.0753,45.0753,45.0753,45.0753,0.0
2012-10-25 10:25:00,45.28,45.3,45.12,45.12,2000.0,45.0455,45.0654,44.8863,44.8863,2000.0
2012-10-25 10:30:00,45.06,45.11,45.01,45.1,1500.0,44.8266,44.8763,44.7769,44.8664,1500.0
2012-10-25 10:35:00,45.07,45.14,45.07,45.07,600.0,44.8366,44.9062,44.8366,44.8366,600.0
2012-10-25 10:40:00,45.11,45.11,45.08,45.08,400.0,44.8763,44.8763,44.8465,44.8465,400.0
2012-10-25 10:45:00,45.12,45.18,45.05,45.18,4100.0,44.8863,44.946,44.8167,44.946,4100.0
2012-10-25 10:50:00,45.18,45.19,45.04,45.14,3900.0,44.946,44.9559,44.8067,44.9062,3900.0
2012-10-25 10:55:00,45.17,45.26,45.17,45.2,2600.0,44.936,45.0256,44.936,44.9659,2600.0
2012-10-25 11:00:00,45.19,45.24,45.19,45.24,1100.0,44.9559,45.0057,44.9559,45.0057,1100.0
2012-10-25 11:05:00,45.19,45.23,45.18,45.2,3300.0,44.9559,44.9957,44.946,44.9659,3300.0
2012-10-25 11:10:00,45.21,45.23,45.19,45.19,1000.0,44.9758,44.9957,44.9559,44.9559,1000.0
2012-10-25 11:15:00,45.19,45.21,45.16,45.18,1000.0,44.9559,44.9758,44.9261,44.946,1000.0
2012-10-25 11:20:00,45.18,45.22,45.16,45.16,32500.0,44.946,44.9858,44.9261,44.9261,32500.0
2012-10-25 11:25:00,45.18,45.22,45.13,45.16,6200.0,44.946,44.9858,44.8962,44.9261,6200.0
2012-10-25 11:30:00,45.13,45.22,45.07,45.2,8000.0,44.8962,44.9858,44.8366,44.9659,8000.0
2012-10-25 11:35:00,45.19,45.21,45.17,45.19,3600.0,44.9559,44.9758,44.936,44.9559,3600.0
2012-10-25 11:40:00,45.18,45.22,45.18,45.2,2900.0,44.946,44.9858,44.946,44.9659,2900.0
2012-10-25 11:45:00,45.22,45.3,45.21,45.27,6900.0,44.9858,45.0654,44.9758,45.0355,6900.0
2012-10-25 11:50:00,45.31,45.39,45.25,45.39,4500.0,45.0753,45.1549,45.0156,45.1549,4500.0
2012-10-25 11:55:00,45.36,45.4,45.34,45.38,3300.0,45.1251,45.1648,45.1052,45.145,3300.0
2012-10-25 12:00:00,45.35,45.37,45.25,45.25,3100.0,45.1151,45.135,45.0156,45.0156,3100.0
2012-10-25 12:05:00,45.25,45.38,45.2,45.35,2200.0,45.0156,45.145,44.9659,45.1151,2200.0
2012-10-25 12:10:00,45.35,45.35,45.32,45.32,300.0,45.1151,45.1151,45.0853,45.0853,300.0
2012-10-25 12:15:00,45.31,45.31,45.24,45.24,600.0,45.0753,45.0753,45.0057,45.0057,600.0
2012-10-25 12:20:00,45.28,45.32,45.25,45.29,1300.0,45.0455,45.0853,45.0156,45.0554,1300.0
2012-10-25 12:25:00,45.31,45.31,45.24,45.26,500.0,45.0753,45.0753,45.0057,45.0256,500.0
2012-10-25 12:30:00,45.26,45.29,45.26,45.28,700.0,45.0256,45.0554,45.0256,45.0455,700.0
2012-10-25 12:35:00,45.2,45.28,45.2,45.28,600.0,44.9659,45.0455,44.9659,45.0455,600.0
2012-10-25 12:40:00,45.27,45.27,45.2,45.2,700.0,45.0355,45.0355,44.9659,44.9659,700.0
2012-10-25 12:45:00,45.21,45.31,45.17,45.31,2500.0,44.9758,45.0753,44.936,45.0753,2500.0
2012-10-25 12:50:00,45.31,45.35,45.31,45.33,1300.0,45.0753,45.1151,45.0753,45.0952,1300.0
2012-10-25 12:55:00,45.37,45.38,45.35,45.37,2700.0,45.135,45.145,45.1151,45.135,2700.0
2012-10-25 13:00:00,45.37,45.39,45.28,45.3,8900.0,45.135,45.1549,45.0455,45.0654,8900.0
2012-10-25 13:05:00,45.28,45.34,45.28,45.34,2400.0,45.0455,45.1052,45.0455,45.1052,2400.0
2012-10-25 13:10:00,45.3,45.3,45.26,45.26,800.0,45.0654,45.0654,45.0256,45.0256,800.0
2012-10-25 13:15:00,45.26,45.26,45.17,45.17,900.0,45.0256,45.0256,44.936,44.936,900.0
2012-10-25 13:20:00,45.21,45.25,45.21,45.25,600.0,44.9758,45.0156,44.9758,45.0156,600.0
2012-10-25 13:25:00,45.25,45.38,45.25,45.32,3800.0,45.0156,45.145,45.0156,45.0853,3800.0
2012-10-25 13:30:00,45.37,45.37,45.23,45.23,3500.0,45.135,45.135,44.9957,44.9957,3500.0
2012-10-25 13:35:00,45.23,45.29,45.22,45.27,1600.0,44.9957,45.0554,44.9858,45.0355,1600.0
2012-10-25 13:40:00,45.25,45.35,45.25,45.32,2300.0,45.0156,45.1151,45.0156,45.0853,2300.0
2012-10-25 13:45:00,45.33,45.33,45.32,45.32,300.0,45.0952,45.0952,45.0853,45.0853,300.0
2012-10-25 13:50:00,45.31,45.31,45.29,45.3,1400.0,45.0753,45.0753,45.0554,45.0654,1400.0
2012-10-25 13:55:00,45.28,45.31,45.28,45.31,500.0,45.0455,45.0753,45.0455,45.0753,500.0
2012-10-25 14:00:00,45.32,45.32,45.18,45.25,1200.0,45.0853,45.0853,44.946,45.0156,1200.0
2012-10-25 14:05:00,45.2,45.24,45.2,45.24,900.0,44.9659,45.0057,44.9659,45.0057,900.0
2012-10-25 14:10:00,45.18,45.18,45.16,45.16,700.0,44.946,44.946,44.9261,44.9261,700.0
2012-10-25 14:15:00,45.22,45.26,45.19,45.2,3600.0,44.9858,45.0256,44.9559,44.9659,3600.0
2012-10-25 14:20:00,45.2,45.3,45.2,45.3,600.0,44.9659,45.0654,44.9659,45.0654,600.0
2012-10-25 14:25:00,45.3,45.3,45.25,45.25,1100.0,45.0654,45.0654,45.0156,45.0156,1100.0
2012-10-25 14:30:00,45.26,45.28,45.26,45.26,600.0,45.0256,45.0455,45.0256,45.0256,600.0
2012-10-25 14:35:00,45.23,45.25,45.22,45.22,500.0,44.9957,45.0156,44.9858,44.9858,500.0
2012-10-25 14:40:00,45.25,45.38,45.25,45.35,2700.0,45.0156,45.145,45.0156,45.1151,2700.0
2012-10-25 14:45:00,45.34,45.35,45.27,45.27,1800.0,45.1052,45.1151,45.0355,45.0355,1800.0
2012-10-25 14:50:00,45.28,45.28,45.23,45.25,1400.0,45.0455,45.0455,44.9957,45.0156,1400.0
2012-10-25 14:55:00,45.25,45.26,45.2,45.25,2100.0,45.0156,45.0256,44.9659,45.0156,2100.0
2012-10-25 15:00:00,45.24,45.24,45.22,45.23,900.0,45.0057,45.0057,44.9858,44.9957,900.0
2012-10-25 15:05:00,45.21,45.26,45.18,45.26,4400.0,44.9758,45.0256,44.946,45.0256,4400.0
2012-10-25 15:10:00,45.25,45.3,45.25,45.3,1000.0,45.0156,45.0654,45.0156,45.0654,1000.0
2012-10-25 15:15:00,45.27,45.3,45.21,45.21,500.0,45.0355,45.0654,44.9758,44.9758,500.0
2012-10-25 15:20:00,45.21,45.24,45.2,45.24,2000.0,44.9758,45.0057,44.9659,45.0057,2000.0
2012-10-25 15:25:00,45.19,45.25,45.19,45.21,800.0,44.9559,45.0156,44.9559,44.9758,800.0
2012-10-25 15:30:00,45.23,45.23,45.18,45.23,2500.0,44.9957,44.9957,44.946,44.9957,2500.0
2012-10-25 15:35:00,45.25,45.25,45.13,45.18,2400.0,45.0156,45.0156,44.8962,44.946,2400.0
2012-10-25 15:40:00,45.2,45.2,45.15,45.19,1500.0,44.9659,44.9659,44.9161,44.9559,1500.0
2012-10-25 15:45:00,45.18,45.19,45.13,45.16,2100.0,44.946,44.9559,44.8962,44.9261,2100.0
2012-10-25 15:50:00,45.16,45.25,45.16,45.25,3000.0,44.9261,45.0156,44.9261,45.0156,3000.0
2012-10-25 15:55:00,45.25,45.33,45.24,45.33,3800.0,45.0156,45.0952,45.0057,45.0952,3800.0
2012-10-26 09:30:00,45.45,45.61,45.45,45.46,2100.0,45.2146,45.3738,45.2146,45.2245,2100.0
2012-10-26 09:35:00,45.58,45.63,45.58,45.63,400.0,45.3439,45.3937,45.3439,45.3937,400.0
2012-10-26 09:40:00,45.62,45.62,45.52,45.52,1700.0,45.3837,45.3837,45.2842,45.2842,1700.0
2012-10-26 09:45:00,45.47,45.51,45.45,45.45,4000.0,45.2345,45.2743,45.2146,45.2146,4000.0
2012-10-26 09:50:00,45.46,45.46,45.42,45.42,1300.0,45.2245,45.2245,45.1847,45.1847,1300.0
2012-10-26 09:55:00,45.42,45.6,45.42,45.48,6200.0,45.1847,45.3638,45.1847,45.2444,6200.0
2012-10-26 10:00:00,45.5,45.53,45.42,45.48,1100.0,45.2643,45.2942,45.1847,45.2444,1100.0
2012-10-26 10:05:00,45.51,45.7,45.49,45.7,4600.0,45.2743,45.4633,45.2544,45.4633,4600.0
2012-10-26 10:10:00,45.63,45.64,45.52,45.61,2500.0,45.3937,45.4036,45.2842,45.3738,2500.0
2012-10-26 10:15:00,45.69,45.7,45.66,45.66,1400.0,45.4533,45.4633,45.4235,45.4235,1400.0
2012-10-26 10:20:00,45.67,45.69,45.64,45.65,800.0,45.4334,45.4533,45.4036,45.4136,800.0
2012-10-26 10:25:00,45.7,45.7,45.63,45.65,1200.0,45.4633,45.4633,45.3937,45.4136,1200.0
2012-10-26 10:30:00,45.65,45.69,45.62,45.66,600.0,45.4136,45.4533,45.3837,45.4235,600.0
2012-10-26 10:35:00,45.63,45.71,45.63,45.71,2200.0,45.3937,45.4732,45.3937,45.4732,2200.0
2012-10-26 10:40:00,45.72,45.76,45.7,45.72,2300.0,45.4832,45.523,45.4633,45.4832,2300.0
2012-10-26 10:45:00,45.71,45.75,45.64,45.64,2400.0,45.4732,45.513,45.4036,45.4036,2400.0
2012-10-26 10:50:00,45.63,45.63,45.51,45.51,800.0,45.3937,45.3937,45.2743,45.2743,800.0
2012-10-26 10:55:00,45.54,45.57,45.54,45.57,500.0,45.3041,45.334,45.3041,45.334,500.0
2012-10-26 11:00:00,45.58,45.58,45.56,45.56,900.0,45.3439,45.3439,45.324,45.324,900.0
2012-10-26 11:05:00,45.56,45.56,45.56,45.56,0.0,45.324,45.324,45.324,45.324,0.0
2012-10-26 11:10:00,45.58,45.63,45.58,45.63,900.0,45.3439,45.3937,45.3439,45.3937,900.0
2012-10-26 11:15:00,45.61,45.62,45.53,45.55,2400.0,45.3738,45.3837,45.2942,45.3141,2400.0
2012-10-26 11:20:00,45.54,45.54,45.52,45.52,500.0,45.3041,45.3041,45.2842,45.2842,500.0
2012-10-26 11:25:00,45.59,45.61,45.59,45.61,300.0,45.3539,45.3738,45.3539,45.3738,300.0
2012-10-26 11:30:00,45.63,45.73,45.58,45.71,2100.0,45.3937,45.4931,45.3439,45.4732,2100.0
2012-10-26 11:35:00,45.7,45.72,45.67,45.72,700.0,45.4633,45.4832,45.4334,45.4832,700.0
2012-10-26 11:40:00,45.71,45.75,45.71,45.75,400.0,45.4732,45.513,45.4732,45.513,400.0
2012-10-26 11:45:00,45.77,45.77,45.71,45.71,900.0,45.5329,45.5329,45.4732,45.4732,900.0
2012-10-26 11:50:00,45.71,45.72,45.65,45.66,700.0,45.4732,45.4832,45.4136,45.4235,700.0
2012-10-26 11:55:00,45.64,45.64,45.58,45.58,1400.0,45.4036,45.4036,45.3439,45.3439,1400.0
2012-10-26 12:00:00,45.6,45.6,45.51,45.51,1600.0,45.3638,45.3638,45.2743,45.2743,1600.0
2012-10-26 12:05:00,45.47,45.58,45.42,45.58,3600.0,45.2345,45.3439,45.1847,45.3439,3600.0
2012-10-26 12:10:00,45.56,45.6,45.53,45.53,1100.0,45.324,45.3638,45.2942,45.2942,1100.0
2012-10-26 12:15:00,45.56,45.56,45.45,45.49,1500.0,45.324,45.324,45.2146,45.2544,1500.0
2012-10-26 12:20:00,45.45,45.48,45.4,45.4,2100.0,45.2146,45.2444,45.1648,45.1648,2100.0
2012-10-26 12:25:00,45.39,45.48,45.32,45.48,2000.0,45.1549,45.2444,45.0853,45.2444,2000.0
2012-10-26 12:30:00,45.41,45.47,45.35,45.38,4700.0,45.1748,45.2345,45.1151,45.145,4700.0
2012-10-26 12:35:00,45.29,45.4,45.29,45.4,5100.0,45.0554,45.1648,45.0554,45.1648,5100.0
2012-10-26 12:40:00,45.4,45.51,45.4,45.44,4100.0,45.1648,45.2743,45.1648,45.2046,4100.0
2012-10-26 12:45:00,45.45,45.45,45.43,45.43,1000.0,45.2146,45.2146,45.1947,45.1947,1000.0
2012-10-26 12:50:00,45.46,45.46,45.43,45.43,2200.0,45.2245,45.2245,45.1947,45.1947,2200.0
2012-10-26 12:55:00,45.46,45.56,45.46,45.51,2100.0,45.2245,45.324,45.2245,45.2743,2100.0
2012-10-26 13:00:00,45.51,45.51,45.49,45.5,1900.0,45.2743,45.2743,45.2544,45.2643,1900.0
2012-10-26 13:05:00,45.52,45.55,45.5,45.5,800.0,45.2842,45.3141,45.2643,45.2643,800.0
2012-10-26 13:10:00,45.5,45.51,45.5,45.5,4200.0,45.2643,45.2743,45.2643,45.2643,4200.0
2012-10-26 13:15:00,45.5,45.54,45.5,45.5,1100.0,45.2643,45.3041,45.2643,45.2643,1100.0
2012-10-26 13:20:00,45.5,45.54,45.5,45.54,2000.0,45.2643,45.3041,45.2643,45.3041,2000.0
2012-10-26 13:25:00,45.54,45.57,45.54,45.57,1000.0,45.3041,45.334,45.3041,45.334,1000.0
2012-10-26 13:30:00,45.57,45.72,45.57,45.72,300.0,45.334,45.4832,45.334,45.4832,300.0
2012-10-26 13:35:00,45.73,45.79,45.73,45.79,600.0,45.4931,45.5528,45.4931,45.5528,600.0
2012-10-26 13:40:00,45.8,45.8,45.73,45.77,1400.0,45.5628,45.5628,45.4931,45.5329,1400.0
2012-10-26 13:45:00,45.8,45.81,45.77,45.77,1300.0,45.5628,45.5727,45.5329,45.5329,1300.0
2012-10-26 13:50:00,45.74,45.76,45.73,45.76,800.0,45.5031,45.523,45.4931,45.523,800.0
2012-10-26 13:55:00,45.77,45.86,45.77,45.78,1900.0,45.5329,45.6225,45.5329,45.5429,1900.0
2012-10-26 14:00:00,45.79,45.81,45.78,45.81,600.0,45.5528,45.5727,45.5429,45.5727,600.0
2012-10-26 14:05:00,45.79,45.83,45.68,45.77,3700.0,45.5528,45.5926,45.4434,45.5329,3700.0
2012-10-26 14:10:00,45.76,45.83,45.71,45.75,6500.0,45.523,45.5926,45.4732,45.513,6500.0
2012-10-26 14:15:00,45.74,45.74,45.67,45.69,400.0,45.5031,45.5031,45.4334,45.4533,400.0
2012-10-26 14:20:00,45.68,45.68,45.68,45.68,100.0,45.4434,45.4434,45.4434,45.4434,100.0
2012-10-26 14:25:00,45.69,45.77,45.69,45.73,2000.0,45.4533,45.5329,45.4533,45.4931,2000.0
2012-10-26 14:30:00,45.73,45.88,45.71,45.88,1400.0,45.4931,45.6424,45.4732,45.6424,1400.0
2012-10-26 14:35:00,45.89,45.9,45.88,45.88,500.0,45.6523,45.6623,45.6424,45.6424,500.0
2012-10-26 14:40:00,45.88,45.9,45.84,45.84,2300.0,45.6424,45.6623,45.6026,45.6026,2300.0
2012-10-26 14:45:00,45.82,45.82,45.82,45.82,100.0,45.5827,45.5827,45.5827,45.5827,100.0
2012-10-26 14:50:00,45.82,45.89,45.82,45.89,900.0,45.5827,45.6523,45.5827,45.6523,900.0
2012-10-26 14:55:00,45.87,45.87,45.81,45.81,800.0,45.6324,45.6324,45.5727,45.5727,800.0
2012-10-26 15:00:00,45.8,45.88,45.8,45.83,500.0,45.5628,45.6424,45.5628,45.5926,500.0
2012-10-26 15:05:00,45.83,45.85,45.83,45.85,400.0,45.5926,45.6125,45.5926,45.6125,400.0
2012-10-26 15:10:00,45.81,46.03,45.81,46.03,5200.0,45.5727,45.7916,45.5727,45.7916,5200.0
2012-10-26 15:15:00,46.04,46.04,45.91,45.94,1700.0,45.8015,45.8015,45.6722,45.702,1700.0
2012-10-26 15:20:00,45.97,45.99,45.96,45.97,1600.0,45.7319,45.7518,45.7219,45.7319,1600.0
2012-10-26 15:25:00,45.97,46.01,45.92,45.94,4500.0,45.7319,45.7717,45.6822,45.702,4500.0
2012-10-26 15:30:00,45.98,46.01,45.97,45.98,1700.0,45.7418,45.7717,45.7319,45.7418,1700.0
2012-10-26 15:35:00,45.97,45.97,45.91,45.91,1800.0,45.7319,45.7319,45.6722,45.6722,1800.0
2012-10-26 15:40:00,45.92,45.94,45.88,45.91,3000.0,45.6822,45.702,45.6424,45.6722,3000.0
2012-10-26 15:45:00,45.91,45.91,45.88,45.9,2300.0,45.6722,45.6722,45.6424,45.6623,2300.0
2012-10-26 15:50:00,45.85,45.86,45.81,45.84,3400.0,45.6125,45.6225,45.5727,45.6026,3400.0
2012-10-26 15:55:00,45.82,45.87,45.79,45.86,5900.0,45.5827,45.6324,45.5528,45.6225,5900.0
2012-10-31 09:30:00,45.61,45.84,45.61,45.7,4700.0,45.3738,45.6026,45.3738,45.4633,4700.0
2012-10-31 09:35:00,45.72,45.75,45.71,45.71,400.0,45.4832,45.513,45.4732,45.4732,400.0
2012-10-31 09:40:00,45.69,45.69,45.55,45.58,2200.0,45.4533,45.4533,45.3141,45.3439,2200.0
2012-10-31 09:45:00,45.61,45.82,45.59,45.77,2600.0,45.3738,45.5827,45.3539,45.5329,2600.0
2012-10-31 09:50:00,45.82,46.1,45.82,45.95,7100.0,45.5827,45.8612,45.5827,45.712,7100.0
2012-10-31 09:55:00,46.0,46.17,46.0,46.04,5600.0,45.7617,45.9309,45.7617,45.8015,5600.0
2012-10-31 10:00:00,46.04,46.1,46.03,46.06,1500.0,45.8015,45.8612,45.7916,45.8214,1500.0
2012-10-31 10:05:00,46.05,46.11,46.03,46.05,4700.0,45.8115,45.8712,45.7916,45.8115,4700.0
2012-10-31 10:10:00,46.06,46.12,46.03,46.1,4600.0,45.8214,45.8811,45.7916,45.8612,4600.0
2012-10-31 10:15:00,46.13,46.29,46.11,46.28,1900.0,45.8911,46.0502,45.8712,46.0403,1900.0
2012-10-31 10:20:00,46.24,46.28,46.24,46.26,400.0,46.0005,46.0403,46.0005,46.0204,400.0
2012-10-31 10:25:00,46.29,46.31,46.25,46.25,300.0,46.0502,46.0701,46.0104,46.0104,300.0
2012-10-31 10:30:00,46.2,46.21,46.15,46.2,3100.0,45.9607,45.9707,45.911,45.9607,3100.0
2012-10-31 10:35:00,46.19,46.19,46.16,46.16,800.0,45.9508,45.9508,45.9209,45.9209,800.0
2012-10-31 10:40:00,46.18,46.19,46.15,46.15,1700.0,45.9408,45.9508,45.911,45.911,1700.0
2012-10-31 10:45:00,46.16,46.18,46.1,46.18,1700.0,45.9209,45.9408,45.8612,45.9408,1700.0
2012-10-31 10:50:00,46.11,46.15,46.1,46.15,5200.0,45.8712,45.911,45.8612,45.911,5200.0
2012-10-31 10:55:00,46.13,46.13,46.11,46.13,1100.0,45.8911,45.8911,45.8712,45.8911,1100.0
2012-10-31 11:00:00,46.12,46.12,46.1,46.1,1200.0,45.8811,45.8811,45.8612,45.8612,1200.0
2012-10-31 11:05:00,46.11,46.13,46.1,46.11,2200.0,45.8712,45.8911,45.8612,45.8712,2200.0
2012-10-31 11:10:00,46.12,46.16,46.1,46.15,1700.0,45.8811,45.9209,45.8612,45.911,1700.0
2012-10-31 11:15:00,46.19,46.27,46.15,46.26,700.0,45.9508,46.0303,45.911,46.0204,700.0
2012-10-31 11:20:00,46.28,46.37,46.28,46.34,3400.0,46.0403,46.1298,46.0403,46.1,3400.0
2012-10-31 11:25:00,46.33,46.33,46.24,46.3,2200.0,46.09,46.09,46.0005,46.0602,2200.0
2012-10-31 11:30:00,46.32,46.41,46.32,46.38,1000.0,46.0801,46.1696,46.0801,46.1398,1000.0
2012-10-31 11:35:00,46.38,46.38,46.32,46.35,1900.0,46.1398,46.1398,46.0801,46.1099,1900.0
2012-10-31 11:40:00,46.37,46.6,46.37,46.58,8200.0,46.1298,46.3586,46.1298,46.3387,8200.0
2012-10-31 11:45:00,46.57,46.74,46.57,46.64,4300.0,46.3288,46.4979,46.3288,46.3984,4300.0
2012-10-31 11:50:00,46.64,46.76,46.61,46.62,2700.0,46.3984,46.5178,46.3686,46.3785,2700.0
2012-10-31 11:55:00,46.66,46.74,46.59,46.59,3400.0,46.4183,46.4979,46.3487,46.3487,3400.0
2012-10-31 12:00:00,46.6,46.66,46.54,46.66,4200.0,46.3586,46.4183,46.2989,46.4183,4200.0
2012-10-31 12:05:00,46.63,46.64,46.53,46.53,2400.0,46.3885,46.3984,46.289,46.289,2400.0
2012-10-31 12:10:00,46.59,46.59,46.44,46.51,1900.0,46.3487,46.3487,46.1995,46.2691,1900.0
2012-10-31 12:15:00,46.51,46.55,46.48,46.51,2500.0,46.2691,46.3089,46.2393,46.2691,2500.0
2012-10-31 12:20:00,46.48,46.55,46.4,46.55,6400.0,46.2393,46.3089,46.1597,46.3089,6400.0
2012-10-31 12:25:00,46.55,46.55,46.37,46.42,3000.0,46.3089,46.3089,46.1298,46.1796,3000.0
2012-10-31 12:30:00,46.45,46.52,46.42,46.46,2500.0,46.2094,46.279,46.1796,46.2194,2500.0
2012-10-31 12:35:00,46.45,46.49,46.44,46.46,3400.0,46.2094,46.2492,46.1995,46.2194,3400.0
2012-10-31 12:40:00,46.46,46.5,46.44,46.45,2000.0,46.2194,46.2591,46.1995,46.2094,2000.0
2012-10-31 12:45:00,46.49,46.49,46.44,46.44,400.0,46.2492,46.2492,46.1995,46.1995,400.0
2012-10-31 12:50:00,46.43,46.46,46.38,46.41,1000.0,46.1895,46.2194,46.1398,46.1696,1000.0
2012-10-31 12:55:00,46.43,46.45,46.43,46.43,300.0,46.1895,46.2094,46.1895,46.1895,300.0
2012-10-31 13:00:00,46.46,46.5,46.37,46.5,3700.0,46.2194,46.2591,46.1298,46.2591,3700.0
2012-10-31 13:05:00,46.5,46.5,46.39,46.4,1000.0,46.2591,46.2591,46.1497,46.1597,1000.0
2012-10-31 13:10:00,46.43,46.43,46.36,46.4,1000.0,46.1895,46.1895,46.1199,46.1597,1000.0
2012-10-31 13:15:00,46.38,46.43,46.36,46.36,3100.0,46.1398,46.1895,46.1199,46.1199,3100.0
2012-10-31 13:20:00,46.37,46.41,46.37,46.41,900.0,46.1298,46.1696,46.1298,46.1696,900.0
2012-10-31 13:25:00,46.38,46.38,46.36,46.36,500.0,46.1398,46.1398,46.1199,46.1199,500.0
2012-10-31 13:30:00,46.36,46.36,46.36,46.36,100.0,46.1199,46.1199,46.1199,46.1199,100.0
2012-10-31 13:35:00,46.37,46.37,46.27,46.34,1700.0,46.1298,46.1298,46.0303,46.1,1700.0
2012-10-31 13:40:00,46.33,46.33,46.33,46.33,100.0,46.09,46.09,46.09,46.09,100.0
2012-10-31 13:45:00,46.33,46.35,46.3,46.3,1100.0,46.09,46.1099,46.0602,46.0602,1100.0
2012-10-31 13:50:00,46.27,46.29,46.27,46.29,800.0,46.0303,46.0502,46.0303,46.0502,800.0
2012-10-31 13:55:00,46.27,46.27,46.24,46.24,500.0,46.0303,46.0303,46.0005,46.0005,500.0
2012-10-31 14:00:00,46.24,46.24,46.24,46.24,0.0,46.0005,46.0005,46.0005,46.0005,0.0
2012-10-31 14:05:00,46.3,46.3,46.25,46.25,200.0,46.0602,46.0602,46.0104,46.0104,200.0
2012-10-31 14:10:00,46.18,46.18,46.18,46.18,100.0,45.9408,45.9408,45.9408,45.9408,100.0
2012-10-31 14:15:00,46.2,46.3,46.2,46.25,900.0,45.9607,46.0602,45.9607,46.0104,900.0
2012-10-31 14:20:00,46.26,46.28,46.23,46.23,700.0,46.0204,46.0403,45.9905,45.9905,700.0
2012-10-31 14:25:00,46.22,46.22,46.21,46.21,1000.0,45.9806,45.9806,45.9707,45.9707,1000.0
2012-10-31 14:30:00,46.23,46.3,46.23,46.26,3600.0,45.9905,46.0602,45.9905,46.0204,3600.0
2012-10-31 14:35:00,46.3,46.35,46.3,46.33,3300.0,46.0602,46.1099,46.0602,46.09,3300.0
2012-10-31 14:40:00,46.32,46.32,46.32,46.32,200.0,46.0801,46.0801,46.0801,46.0801,200.0
2012-10-31 14:45:00,46.34,46.41,46.32,46.35,2000.0,46.1,46.1696,46.0801,46.1099,2000.0
2012-10-31 14:50:00,46.37,46.41,46.34,46.38,6200.0,46.1298,46.1696,46.1,46.1398,6200.0
2012-10-31 14:55:00,46.41,46.41,46.34,46.35,2300.0,46.1696,46.1696,46.1,46.1099,2300.0
2012-10-31 15:00:00,46.36,46.36,46.28,46.3,2200.0,46.1199,46.1199,46.0403,46.0602,2200.0
2012-10-31 15:05:00,46.33,46.37,46.32,46.37,3800.0,46.09,46.1298,46.0801,46.1298,3800.0
2012-10-31 15:10:00,46.36,46.41,46.36,46.41,5200.0,46.1199,46.1696,46.1199,46.1696,5200.0
2012-10-31 15:15:00,46.38,46.41,46.37,46.37,2200.0,46.1398,46.1696,46.1298,46.1298,2200.0
2012-10-31 15:20:00,46.4,46.42,46.38,46.38,1200.0,46.1597,46.1796,46.1398,46.1398,1200.0
2012-10-31 15:25:00,46.41,46.44,46.34,46.36,5700.0,46.1696,46.1995,46.1,46.1199,5700.0
2012-10-31 15:30:00,46.35,46.35,46.34,46.35,2500.0,46.1099,46.1099,46.1,46.1099,2500.0
2012-10-31 15:35:00,46.35,46.44,46.35,46.42,2900.0,46.1099,46.1995,46.1099,46.1796,2900.0
2012-10-31 15:40:00,46.41,46.5,46.41,46.44,6600.0,46.1696,46.2591,46.1696,46.1995,6600.0
2012-10-31 15:45:00,46.44,46.45,46.42,46.43,2300.0,46.1995,46.2094,46.1796,46.1895,2300.0
2012-10-31 15:50:00,46.42,46.49,46.36,46.4,7500.0,46.1796,46.2492,46.1199,46.1597,7500.0
2012-10-31 15:55:00,46.38,46.61,46.38,46.59,14800.0,46.1398,46.3686,46.1398,46.3487,14800.0
2012-11-01 09:30:00,46.25,46.54,45.95,46.46,11600.0,46.0104,46.2989,45.712,46.2194,11600.0
2012-11-01 09:35:00,46.38,46.91,46.38,46.91,10800.0,46.1398,46.667,46.1398,46.667,10800.0
2012-11-01 09:40:00,46.88,46.95,46.86,46.94,1600.0,46.6372,46.7068,46.6173,46.6969,1600.0
2012-11-01 09:45:00,46.93,47.07,46.93,47.06,2900.0,46.6869,46.8262,46.6869,46.8162,2900.0
2012-11-01 09:50:00,47.11,47.22,47.0,47.08,9600.0,46.866,46.9754,46.7566,46.8361,9600.0
2012-11-01 09:55:00,46.96,47.0,46.95,47.0,3200.0,46.7168,46.7566,46.7068,46.7566,3200.0
2012-11-01 10:00:00,47.0,47.53,47.0,47.5,7100.0,46.7566,47.2838,46.7566,47.254,7100.0
2012-11-01 10:05:00,47.55,47.61,47.19,47.32,10500.0,47.3037,47.3634,46.9456,47.0749,10500.0
2012-11-01 10:10:00,47.32,47.56,47.32,47.56,5400.0,47.0749,47.3137,47.0749,47.3137,5400.0
2012-11-01 10:15:00,47.57,47.78,47.4,47.73,10300.0,47.3236,47.5325,47.1545,47.4828,10300.0
2012-11-01 10:20:00,47.68,47.69,47.53,47.59,6900.0,47.433,47.443,47.2838,47.3435,6900.0
2012-11-01 10:25:00,47.58,47.58,47.31,47.42,3400.0,47.3336,47.3336,47.065,47.1744,3400.0
2012-11-01 10:30:00,47.42,47.42,47.3,47.4,3800.0,47.1744,47.1744,47.055,47.1545,3800.0
2012-11-01 10:35:00,47.4,47.4,47.33,47.34,4000.0,47.1545,47.1545,47.0849,47.0948,4000.0
2012-11-01 10:40:00,47.37,47.4,47.34,47.4,2200.0,47.1246,47.1545,47.0948,47.1545,2200.0
2012-11-01 10:45:00,47.41,47.47,47.34,47.38,3900.0,47.1644,47.2241,47.0948,47.1346,3900.0
2012-11-01 10:50:00,47.38,47.4,47.14,47.15,4200.0,47.1346,47.1545,46.8958,46.9058,4200.0
2012-11-01 10:55:00,47.07,47.07,46.89,46.89,1500.0,46.8262,46.8262,46.6471,46.6471,1500.0
2012-11-01 11:00:00,46.89,46.98,46.89,46.98,2800.0,46.6471,46.7367,46.6471,46.7367,2800.0
2012-11-01 11:05:00,46.97,47.0,46.97,47.0,4900.0,46.7267,46.7566,46.7267,46.7566,4900.0
2012-11-01 11:10:00,47.0,47.16,46.99,47.16,5500.0,46.7566,46.9157,46.7466,46.9157,5500.0
2012-11-01 11:15:00,47.17,47.17,46.98,47.0,3500.0,46.9257,46.9257,46.7367,46.7566,3500.0
2012-11-01 11:20:00,47.02,47.08,46.94,47.06,5600.0,46.7765,46.8361,46.6969,46.8162,5600.0
2012-11-01 11:25:00,47.03,47.15,47.03,47.15,1200.0,46.7864,46.9058,46.7864,46.9058,1200.0
2012-11-01 11:30:00,47.16,47.31,47.16,47.3,5200.0,46.9157,47.065,46.9157,47.055,5200.0
2012-11-01 11:35:00,47.3,47.3,47.12,47.16,4000.0,47.055,47.055,46.8759,46.9157,4000.0
2012-11-01 11:40:00,47.15,47.15,47.08,47.09,3000.0,46.9058,46.9058,46.8361,46.8461,3000.0
2012-11-01 11:45:00,47.09,47.22,47.08,47.22,2100.0,46.8461,46.9754,46.8361,46.9754,2100.0
2012-11-01 11:50:00,47.22,47.34,47.22,47.33,2000.0,46.9754,47.0948,46.9754,47.0849,2000.0
2012-11-01 11:55:00,47.31,47.33,47.27,47.27,2900.0,47.065,47.0849,47.0252,47.0252,2900.0
2012-11-01 12:00:00,47.26,47.26,47.16,47.17,4000.0,47.0152,47.0152,46.9157,46.9257,4000.0
2012-11-01 12:05:00,47.17,47.17,47.13,47.13,1500.0,46.9257,46.9257,46.8859,46.8859,1500.0
2012-11-01 12:10:00,47.15,47.21,47.15,47.17,2700.0,46.9058,46.9655,46.9058,46.9257,2700.0
2012-11-01 12:15:00,47.15,47.15,47.02,47.02,1200.0,46.9058,46.9058,46.7765,46.7765,1200.0
2012-11-01 12:20:00,47.06,47.13,47.06,47.12,2300.0,46.8162,46.8859,46.8162,46.8759,2300.0
2012-11-01 12:25:00,47.13,47.14,47.09,47.09,1700.0,46.8859,46.8958,46.8461,46.8461,1700.0
2012-11-01 12:30:00,47.09,47.09,46.94,46.94,3600.0,46.8461,46.8461,46.6969,46.6969,3600.0
2012-11-01 12:35:00,46.96,46.96,46.91,46.96,1400.0,46.7168,46.7168,46.667,46.7168,1400.0
2012-11-01 12:40:00,46.97,46.97,46.91,46.91,1600.0,46.7267,46.7267,46.667,46.667,1600.0
2012-11-01 12:45:00,46.92,47.0,46.92,46.96,2200.0,46.677,46.7566,46.677,46.7168,2200.0
2012-11-01 12:50:00,46.97,47.06,46.92,46.94,2900.0,46.7267,46.8162,46.677,46.6969,2900.0
2012-11-01 12:55:00,46.92,47.0,46.91,47.0,1700.0,46.677,46.7566,46.667,46.7566,1700.0
2012-11-01 13:00:00,46.99,46.99,46.96,46.99,2300.0,46.7466,46.7466,46.7168,46.7466,2300.0
2012-11-01 13:05:00,46.98,47.05,46.98,47.05,2700.0,46.7367,46.8063,46.7367,46.8063,2700.0
2012-11-01 13:10:00,47.05,47.14,47.05,47.06,2200.0,46.8063,46.8958,46.8063,46.8162,2200.0
2012-11-01 13:15:00,47.07,47.17,47.07,47.15,2000.0,46.8262,46.9257,46.8262,46.9058,2000.0
2012-11-01 13:20:00,47.15,47.17,47.09,47.13,6500.0,46.9058,46.9257,46.8461,46.8859,6500.0
2012-11-01 13:25:00,47.14,47.14,47.09,47.12,1700.0,46.8958,46.8958,46.8461,46.8759,1700.0
2012-11-01 13:30:00,47.12,47.12,47.07,47.09,2400.0,46.8759,46.8759,46.8262,46.8461,2400.0
2012-11-01 13:35:00,47.15,47.19,47.13,47.19,2200.0,46.9058,46.9456,46.8859,46.9456,2200.0
2012-11-01 13:40:00,47.19,47.2,47.19,47.2,1000.0,46.9456,46.9555,46.9456,46.9555,1000.0
2012-11-01 13:45:00,47.2,47.2,47.18,47.18,2400.0,46.9555,46.9555,46.9356,46.9356,2400.0
2012-11-01 13:50:00,47.19,47.2,47.18,47.2,2100.0,46.9456,46.9555,46.9356,46.9555,2100.0
2012-11-01 13:55:00,47.18,47.24,47.18,47.24,2000.0,46.9356,46.9953,46.9356,46.9953,2000.0
2012-11-01 14:00:00,47.25,47.31,47.24,47.31,2400.0,47.0053,47.065,46.9953,47.065,2400.0
2012-11-01 14:05:00,47.31,47.31,47.19,47.2,5500.0,47.065,47.065,46.9456,46.9555,5500.0
2012-11-01 14:10:00,47.17,47.27,47.17,47.27,2200.0,46.9257,47.0252,46.9257,47.0252,2200.0
2012-11-01 14:15:00,47.25,47.27,47.22,47.23,1100.0,47.0053,47.0252,46.9754,46.9854,1100.0
2012-11-01 14:20:00,47.25,47.26,47.23,47.23,1800.0,47.0053,47.0152,46.9854,46.9854,1800.0
2012-11-01 14:25:00,47.21,47.32,47.2,47.24,12600.0,46.9655,47.0749,46.9555,46.9953,12600.0
2012-11-01 14:30:00,47.23,47.35,47.23,47.35,6700.0,46.9854,47.1047,46.9854,47.1047,6700.0
2012-11-01 14:35:00,47.35,47.5,47.35,47.49,5400.0,47.1047,47.254,47.1047,47.244,5400.0
2012-11-01 14:40:00,47.51,47.69,47.51,47.63,3600.0,47.2639,47.443,47.2639,47.3833,3600.0
2012-11-01 14:45:00,47.59,47.59,47.56,47.58,4900.0,47.3435,47.3435,47.3137,47.3336,4900.0
2012-11-01 14:50:00,47.57,47.6,47.54,47.54,3400.0,47.3236,47.3535,47.2938,47.2938,3400.0
2012-11-01 14:55:00,47.6,47.66,47.6,47.62,1400.0,47.3535,47.4131,47.3535,47.3733,1400.0
2012-11-01 15:00:00,47.68,47.69,47.62,47.65,3900.0,47.433,47.443,47.3733,47.4032,3900.0
2012-11-01 15:05:00,47.6,47.64,47.49,47.52,6400.0,47.3535,47.3932,47.244,47.2739,6400.0
2012-11-01 15:10:00,47.5,47.53,47.45,47.51,4100.0,47.254,47.2838,47.2042,47.2639,4100.0
2012-11-01 15:15:00,47.52,47.55,47.48,47.53,6700.0,47.2739,47.3037,47.2341,47.2838,6700.0
2012-11-01 15:20:00,47.55,47.55,47.5,47.55,8600.0,47.3037,47.3037,47.254,47.3037,8600.0
2012-11-01 15:25:00,47.54,47.64,47.53,47.64,3700.0,47.2938,47.3932,47.2838,47.3932,3700.0
2012-11-01 15:30:00,47.64,47.64,47.61,47.63,5200.0,47.3932,47.3932,47.3634,47.3833,5200.0
2012-11-01 15:35:00,47.63,47.64,47.6,47.6,6900.0,47.3833,47.3932,47.3535,47.3535,6900.0
2012-11-01 15:40:00,47.61,47.65,47.61,47.63,16600.0,47.3634,47.4032,47.3634,47.3833,16600.0
2012-11-01 15:45:00,47.64,47.73,47.64,47.73,14300.0,47.3932,47.4828,47.3932,47.4828,14300.0
2012-11-01 15:50:00,47.73,47.75,47.67,47.72,21300.0,47.4828,47.5027,47.4231,47.4728,21300.0
2012-11-01 15:55:00,47.72,47.85,47.69,47.82,32000.0,47.4728,47.6022,47.443,47.5723,32000.0
2012-11-02 09:30:00,47.16,47.16,46.26,46.7,13400.0,46.9157,46.9157,46.0204,46.4581,13400.0
2012-11-02 09:35:00,46.7,46.7,46.45,46.62,1600.0,46.4581,46.4581,46.2094,46.3785,1600.0
2012-11-02 09:40:00,46.56,46.61,46.43,46.54,6200.0,46.3188,46.3686,46.1895,46.2989,6200.0
2012-11-02 09:45:00,46.51,46.54,46.37,46.51,6900.0,46.2691,46.2989,46.1298,46.2691,6900.0
2012-11-02 09:50:00,46.46,46.53,46.46,46.53,4200.0,46.2194,46.289,46.2194,46.289,4200.0
2012-11-02 09:55:00,46.5,46.55,46.46,46.5,4800.0,46.2591,46.3089,46.2194,46.2591,4800.0
2012-11-02 10:00:00,46.5,46.54,46.46,46.46,4200.0,46.2591,46.2989,46.2194,46.2194,4200.0
2012-11-02 10:05:00,46.48,46.5,46.32,46.32,2300.0,46.2393,46.2591,46.0801,46.0801,2300.0
2012-11-02 10:10:00,46.3,46.33,46.0,46.01,3500.0,46.0602,46.09,45.7617,45.7717,3500.0
2012-11-02 10:15:00,46.03,46.03,45.85,45.85,5000.0,45.7916,45.7916,45.6125,45.6125,5000.0
2012-11-02 10:20:00,45.89,45.9,45.5,45.5,9900.0,45.6523,45.6623,45.2643,45.2643,9900.0
2012-11-02 10:25:00,45.56,45.58,45.36,45.41,6200.0,45.324,45.3439,45.1251,45.1748,6200.0
2012-11-02 10:30:00,45.37,45.39,45.17,45.22,3100.0,45.135,45.1549,44.936,44.9858,3100.0
2012-11-02 10:35:00,45.22,45.22,44.88,44.88,4300.0,44.9858,44.9858,44.6475,44.6475,4300.0
2012-11-02 10:40:00,44.9,45.35,44.78,45.35,10800.0,44.6674,45.1151,44.5481,45.1151,10800.0
2012-11-02 10:45:00,45.3,45.36,45.19,45.33,11000.0,45.0654,45.1251,44.9559,45.0952,11000.0
2012-11-02 10:50:00,45.35,45.35,45.12,45.12,2800.0,45.1151,45.1151,44.8863,44.8863,2800.0
2012-11-02 10:55:00,45.11,45.28,45.07,45.27,6600.0,44.8763,45.0455,44.8366,45.0355,6600.0
2012-11-02 11:00:00,45.13,45.17,44.97,44.98,3400.0,44.8962,44.936,44.7371,44.747,3400.0
2012-11-02 11:05:00,44.92,45.17,44.92,45.03,6600.0,44.6873,44.936,44.6873,44.7968,6600.0
2012-11-02 11:10:00,45.05,45.05,44.97,45.03,1400.0,44.8167,44.8167,44.7371,44.7968,1400.0
2012-11-02 11:15:00,45.02,45.14,45.01,45.1,6100.0,44.7868,44.9062,44.7769,44.8664,6100.0
2012-11-02 11:20:00,45.11,45.11,44.99,44.99,1500.0,44.8763,44.8763,44.757,44.757,1500.0
2012-11-02 11:25:00,45.05,45.09,45.03,45.03,2400.0,44.8167,44.8565,44.7968,44.7968,2400.0
2012-11-02 11:30:00,45.03,45.11,44.93,45.11,3800.0,44.7968,44.8763,44.6973,44.8763,3800.0
2012-11-02 11:35:00,45.12,45.25,45.09,45.25,1800.0,44.8863,45.0156,44.8565,45.0156,1800.0
2012-11-02 11:40:00,45.22,45.25,45.2,45.2,500.0,44.9858,45.0156,44.9659,44.9659,500.0
2012-11-02 11:45:00,45.13,45.13,44.97,45.06,5300.0,44.8962,44.8962,44.7371,44.8266,5300.0
2012-11-02 11:50:00,45.06,45.12,45.06,45.1,3900.0,44.8266,44.8863,44.8266,44.8664,3900.0
2012-11-02 11:55:00,45.1,45.1,45.1,45.1,100.0,44.8664,44.8664,44.8664,44.8664,100.0
2012-11-02 12:00:00,45.01,45.01,44.97,44.97,200.0,44.7769,44.7769,44.7371,44.7371,200.0
2012-11-02 12:05:00,44.95,45.09,44.94,45.09,2700.0,44.7172,44.8565,44.7072,44.8565,2700.0
2012-11-02 12:10:00,45.08,45.08,45.05,45.05,300.0,44.8465,44.8465,44.8167,44.8167,300.0
2012-11-02 12:15:00,45.05,45.06,44.85,45.0,3600.0,44.8167,44.8266,44.6177,44.7669,3600.0
2012-11-02 12:20:00,44.99,44.99,44.64,44.68,18700.0,44.757,44.757,44.4088,44.4486,18700.0
2012-11-02 12:25:00,44.6,44.6,44.43,44.43,1800.0,44.369,44.369,44.1999,44.1999,1800.0
2012-11-02 12:30:00,44.4,44.45,44.39,44.39,700.0,44.17,44.2198,44.1601,44.1601,700.0
2012-11-02 12:35:00,44.45,44.73,44.45,44.68,5200.0,44.2198,44.4983,44.2198,44.4486,5200.0
2012-11-02 12:40:00,44.65,44.7,44.28,44.34,3700.0,44.4187,44.4685,44.0506,44.1103,3700.0
2012-11-02 12:45:00,44.27,44.53,44.27,44.44,3600.0,44.0407,44.2994,44.0407,44.2098,3600.0
2012-11-02 12:50:00,44.46,44.53,44.42,44.48,1300.0,44.2297,44.2994,44.1899,44.2496,1300.0
2012-11-02 12:55:00,44.5,44.56,44.48,44.51,1100.0,44.2695,44.3292,44.2496,44.2795,1100.0
2012-11-02 13:00:00,44.49,44.49,44.47,44.47,400.0,44.2596,44.2596,44.2397,44.2397,400.0
2012-11-02 13:05:00,44.46,44.46,44.46,44.46,200.0,44.2297,44.2297,44.2297,44.2297,200.0
2012-11-02 13:10:00,44.4,44.4,44.38,44.38,200.0,44.17,44.17,44.1501,44.1501,200.0
2012-11-02 13:15:00,44.39,44.41,44.27,44.31,2600.0,44.1601,44.18,44.0407,44.0805,2600.0
2012-11-02 13:20:00,44.24,44.35,44.24,44.26,1400.0,44.0109,44.1203,44.0109,44.0308,1400.0
2012-11-02 13:25:00,44.29,44.29,43.98,44.05,3200.0,44.0606,44.0606,43.7522,43.8218,3200.0
2012-11-02 13:30:00,44.08,44.16,44.0,44.0,3100.0,43.8517,43.9313,43.7721,43.7721,3100.0
2012-11-02 13:35:00,43.9,43.92,43.6,43.6,2900.0,43.6726,43.6925,43.3742,43.3742,2900.0
2012-11-02 13:40:00,43.64,43.78,43.62,43.77,2200.0,43.414,43.5532,43.3941,43.5433,2200.0
2012-11-02 13:45:00,43.73,43.75,43.72,43.72,1400.0,43.5035,43.5234,43.4935,43.4935,1400.0
2012-11-02 13:50:00,43.68,43.72,43.65,43.72,2600.0,43.4538,43.4935,43.4239,43.4935,2600.0
2012-11-02 13:55:00,43.65,43.68,43.38,43.5,2800.0,43.4239,43.4538,43.1553,43.2747,2800.0
2012-11-02 14:00:00,43.51,43.74,43.51,43.72,13300.0,43.2846,43.5134,43.2846,43.4935,13300.0
2012-11-02 14:05:00,43.67,43.87,43.67,43.87,3400.0,43.4438,43.6428,43.4438,43.6428,3400.0
2012-11-02 14:10:00,43.86,43.88,43.83,43.86,3100.0,43.6328,43.6527,43.603,43.6328,3100.0
2012-11-02 14:15:00,43.86,43.9,43.83,43.83,900.0,43.6328,43.6726,43.603,43.603,900.0
2012-11-02 14:20:00,43.82,43.96,43.81,43.96,4000.0,43.593,43.7323,43.5831,43.7323,4000.0
2012-11-02 14:25:00,43.97,44.02,43.97,43.97,1500.0,43.7423,43.792,43.7423,43.7423,1500.0
2012-11-02 14:30:00,43.97,43.97,43.89,43.94,2000.0,43.7423,43.7423,43.6627,43.7124,2000.0
2012-11-02 14:35:00,43.93,43.93,43.86,43.87,3000.0,43.7025,43.7025,43.6328,43.6428,3000.0
2012-11-02 14:40:00,43.83,43.92,43.83,43.92,1900.0,43.603,43.6925,43.603,43.6925,1900.0
2012-11-02 14:45:00,43.9,43.93,43.87,43.87,1700.0,43.6726,43.7025,43.6428,43.6428,1700.0
2012-11-02 14:50:00,43.91,43.91,43.83,43.83,600.0,43.6826,43.6826,43.603,43.603,600.0
2012-11-02 14:55:00,43.83,43.83,43.68,43.73,2800.0,43.603,43.603,43.4538,43.5035,2800.0
2012-11-02 15:00:00,43.74,43.74,43.72,43.72,300.0,43.5134,43.5134,43.4935,43.4935,300.0
2012-11-02 15:05:00,43.73,43.73,43.68,43.69,1000.0,43.5035,43.5035,43.4538,43.4637,1000.0
2012-11-02 15:10:00,43.67,43.67,43.56,43.65,3200.0,43.4438,43.4438,43.3344,43.4239,3200.0
2012-11-02 15:15:00,43.61,43.61,43.54,43.55,1800.0,43.3841,43.3841,43.3145,43.3244,1800.0
2012-11-02 15:20:00,43.53,43.59,43.48,43.48,2100.0,43.3045,43.3642,43.2548,43.2548,2100.0
2012-11-02 15:25:00,43.45,43.52,43.37,43.39,1200.0,43.2249,43.2946,43.1454,43.1653,1200.0
2012-11-02 15:30:00,43.39,43.39,43.33,43.39,1800.0,43.1653,43.1653,43.1056,43.1653,1800.0
2012-11-02 15:35:00,43.39,43.41,43.35,43.36,2700.0,43.1653,43.1852,43.1255,43.1354,2700.0
2012-11-02 15:40:00,43.36,43.41,43.35,43.36,2900.0,43.1354,43.1852,43.1255,43.1354,2900.0
2012-11-02 15:45:00,43.36,43.38,43.3,43.37,7900.0,43.1354,43.1553,43.0757,43.1454,7900.0
2012-11-02 15:50:00,43.35,43.46,43.35,43.4,10600.0,43.1255,43.2349,43.1255,43.1752,10600.0
2012-11-02 15:55:00,43.4,43.62,43.38,43.49,37700.0,43.1752,43.3941,43.1553,43.2647,37700.0
2012-11-05 09:30:00,43.36,43.58,43.16,43.16,4000.0,43.1354,43.3543,42.9364,42.9364,4000.0
2012-11-05 09:35:00,43.12,43.12,42.9,42.91,3300.0,42.8967,42.8967,42.6778,42.6877,3300.0
2012-11-05 09:40:00,42.99,43.08,42.73,42.89,5700.0,42.7673,42.8569,42.5087,42.6678,5700.0
2012-11-05 09:45:00,43.03,43.16,42.98,43.13,2500.0,42.8071,42.9364,42.7574,42.9066,2500.0
2012-11-05 09:50:00,43.13,43.13,43.05,43.12,1400.0,42.9066,42.9066,42.827,42.8967,1400.0
2012-11-05 09:55:00,43.2,43.28,43.13,43.25,2900.0,42.9762,43.0558,42.9066,43.026,2900.0
2012-11-05 10:00:00,43.24,43.34,43.21,43.3,5500.0,43.016,43.1155,42.9862,43.0757,5500.0
2012-11-05 10:05:00,43.35,43.51,43.29,43.48,8800.0,43.1255,43.2846,43.0658,43.2548,8800.0
2012-11-05 10:10:00,43.55,43.63,43.52,43.63,3000.0,43.3244,43.404,43.2946,43.404,3000.0
2012-11-05 10:15:00,43.63,43.63,43.57,43.62,4800.0,43.404,43.404,43.3443,43.3941,4800.0
2012-11-05 10:20:00,43.62,43.65,43.59,43.63,2000.0,43.3941,43.4239,43.3642,43.404,2000.0
2012-11-05 10:25:00,43.66,43.74,43.63,43.68,2300.0,43.4339,43.5134,43.404,43.4538,2300.0
2012-11-05 10:30:00,43.71,43.81,43.65,43.81,2500.0,43.4836,43.5831,43.4239,43.5831,2500.0
2012-11-05 10:35:00,43.79,43.85,43.77,43.85,1700.0,43.5632,43.6229,43.5433,43.6229,1700.0
2012-11-05 10:40:00,43.9,43.91,43.83,43.83,2400.0,43.6726,43.6826,43.603,43.603,2400.0
2012-11-05 10:45:00,43.92,43.92,43.84,43.85,700.0,43.6925,43.6925,43.6129,43.6229,700.0
2012-11-05 10:50:00,43.9,43.9,43.87,43.87,900.0,43.6726,43.6726,43.6428,43.6428,900.0
2012-11-05 10:55:00,43.87,43.87,43.87,43.87,100.0,43.6428,43.6428,43.6428,43.6428,100.0
2012-11-05 11:00:00,43.89,43.89,43.87,43.88,2000.0,43.6627,43.6627,43.6428,43.6527,2000.0
2012-11-05 11:05:00,43.86,43.86,43.86,43.86,200.0,43.6328,43.6328,43.6328,43.6328,200.0
2012-11-05 11:10:00,43.84,43.84,43.63,43.66,3200.0,43.6129,43.6129,43.404,43.4339,3200.0
2012-11-05 11:15:00,43.65,43.7,43.6,43.69,5200.0,43.4239,43.4737,43.3742,43.4637,5200.0
2012-11-05 11:20:00,43.68,43.75,43.68,43.74,2000.0,43.4538,43.5234,43.4538,43.5134,2000.0
2012-11-05 11:25:00,43.75,43.79,43.74,43.77,1200.0,43.5234,43.5632,43.5134,43.5433,1200.0
2012-11-05 11:30:00,43.77,43.8,43.77,43.8,600.0,43.5433,43.5731,43.5433,43.5731,600.0
2012-11-05 11:35:00,43.8,43.81,43.77,43.79,3100.0,43.5731,43.5831,43.5433,43.5632,3100.0
2012-11-05 11:40:00,43.8,43.84,43.8,43.84,800.0,43.5731,43.6129,43.5731,43.6129,800.0
2012-11-05 11:45:00,43.83,43.83,43.74,43.74,1400.0,43.603,43.603,43.5134,43.5134,1400.0
2012-11-05 11:50:00,43.75,43.81,43.74,43.81,900.0,43.5234,43.5831,43.5134,43.5831,900.0
2012-11-05 11:55:00,43.81,43.87,43.79,43.87,1300.0,43.5831,43.6428,43.5632,43.6428,1300.0
2012-11-05 12:00:00,43.85,43.87,43.82,43.83,1000.0,43.6229,43.6428,43.593,43.603,1000.0
2012-11-05 12:05:00,43.82,43.86,43.82,43.84,300.0,43.593,43.6328,43.593,43.6129,300.0
2012-11-05 12:10:00,43.86,43.89,43.86,43.88,1000.0,43.6328,43.6627,43.6328,43.6527,1000.0
2012-11-05 12:15:00,43.86,43.86,43.8,43.82,1400.0,43.6328,43.6328,43.5731,43.593,1400.0
2012-11-05 12:20:00,43.82,43.83,43.79,43.8,1000.0,43.593,43.603,43.5632,43.5731,1000.0
2012-11-05 12:25:00,43.79,43.79,43.79,43.79,300.0,43.5632,43.5632,43.5632,43.5632,300.0
2012-11-05 12:30:00,43.79,43.8,43.75,43.75,1200.0,43.5632,43.5731,43.5234,43.5234,1200.0
2012-11-05 12:35:00,43.76,43.77,43.76,43.77,200.0,43.5333,43.5433,43.5333,43.5433,200.0
2012-11-05 12:40:00,43.77,43.78,43.65,43.65,2200.0,43.5433,43.5532,43.4239,43.4239,2200.0
2012-11-05 12:45:00,43.69,43.76,43.67,43.71,2000.0,43.4637,43.5333,43.4438,43.4836,2000.0
2012-11-05 12:50:00,43.68,43.7,43.58,43.7,4100.0,43.4538,43.4737,43.3543,43.4737,4100.0
2012-11-05 12:55:00,43.7,43.7,43.67,43.68,2000.0,43.4737,43.4737,43.4438,43.4538,2000.0
2012-11-05 13:00:00,43.71,43.71,43.68,43.68,1700.0,43.4836,43.4836,43.4538,43.4538,1700.0
2012-11-05 13:05:00,43.68,43.72,43.64,43.71,1600.0,43.4538,43.4935,43.414,43.4836,1600.0
2012-11-05 13:10:00,43.72,43.74,43.63,43.63,1400.0,43.4935,43.5134,43.404,43.404,1400.0
2012-11-05 13:15:00,43.66,43.72,43.63,43.7,2300.0,43.4339,43.4935,43.404,43.4737,2300.0
2012-11-05 13:20:00,43.71,43.73,43.66,43.72,2100.0,43.4836,43.5035,43.4339,43.4935,2100.0
2012-11-05 13:25:00,43.72,43.74,43.71,43.71,900.0,43.4935,43.5134,43.4836,43.4836,900.0
2012-11-05 13:30:00,43.72,43.75,43.7,43.73,900.0,43.4935,43.5234,43.4737,43.5035,900.0
2012-11-05 13:35:00,43.74,43.74,43.71,43.74,1500.0,43.5134,43.5134,43.4836,43.5134,1500.0
2012-11-05 13:40:00,43.72,43.73,43.65,43.67,3900.0,43.4935,43.5035,43.4239,43.4438,3900.0
2012-11-05 13:45:00,43.69,43.69,43.6,43.66,2800.0,43.4637,43.4637,43.3742,43.4339,2800.0
2012-11-05 13:50:00,43.66,43.68,43.61,43.67,3100.0,43.4339,43.4538,43.3841,43.4438,3100.0
2012-11-05 13:55:00,43.69,43.7,43.62,43.63,1200.0,43.4637,43.4737,43.3941,43.404,1200.0
2012-11-05 14:00:00,43.66,43.69,43.62,43.69,2300.0,43.4339,43.4637,43.3941,43.4637,2300.0
2012-11-05 14:05:00,43.7,43.7,43.62,43.66,1900.0,43.4737,43.4737,43.3941,43.4339,1900.0
2012-11-05 14:10:00,43.71,43.73,43.71,43.72,600.0,43.4836,43.5035,43.4836,43.4935,600.0
2012-11-05 14:15:00,43.72,43.73,43.6,43.6,1400.0,43.4935,43.5035,43.3742,43.3742,1400.0
2012-11-05 14:20:00,43.6,43.71,43.6,43.68,2800.0,43.3742,43.4836,43.3742,43.4538,2800.0
2012-11-05 14:25:00,43.71,43.73,43.68,43.71,1300.0,43.4836,43.5035,43.4538,43.4836,1300.0
2012-11-05 14:30:00,43.7,43.73,43.64,43.7,2100.0,43.4737,43.5035,43.414,43.4737,2100.0
2012-11-05 14:35:00,43.74,43.74,43.62,43.72,3800.0,43.5134,43.5134,43.3941,43.4935,3800.0
2012-11-05 14:40:00,43.7,43.77,43.7,43.74,1400.0,43.4737,43.5433,43.4737,43.5134,1400.0
2012-11-05 14:45:00,43.76,43.76,43.66,43.68,1800.0,43.5333,43.5333,43.4339,43.4538,1800.0
2012-11-05 14:50:00,43.66,43.7,43.65,43.67,2400.0,43.4339,43.4737,43.4239,43.4438,2400.0
2012-11-05 14:55:00,43.67,43.74,43.67,43.74,1000.0,43.4438,43.5134,43.4438,43.5134,1000.0
2012-11-05 15:00:00,43.72,43.78,43.67,43.69,3600.0,43.4935,43.5532,43.4438,43.4637,3600.0
2012-11-05 15:05:00,43.69,43.7,43.63,43.7,3500.0,43.4637,43.4737,43.404,43.4737,3500.0
2012-11-05 15:10:00,43.66,43.69,43.62,43.63,3900.0,43.4339,43.4637,43.3941,43.404,3900.0
2012-11-05 15:15:00,43.65,43.67,43.62,43.65,2200.0,43.4239,43.4438,43.3941,43.4239,2200.0
2012-11-05 15:20:00,43.65,43.66,43.64,43.65,2400.0,43.4239,43.4339,43.414,43.4239,2400.0
2012-11-05 15:25:00,43.65,43.69,43.62,43.66,6400.0,43.4239,43.4637,43.3941,43.4339,6400.0
2012-11-05 15:30:00,43.66,43.66,43.62,43.62,3400.0,43.4339,43.4339,43.3941,43.3941,3400.0
2012-11-05 15:35:00,43.62,43.67,43.62,43.66,2200.0,43.3941,43.4438,43.3941,43.4339,2200.0
2012-11-05 15:40:00,43.66,43.8,43.66,43.8,5800.0,43.4339,43.5731,43.4339,43.5731,5800.0
2012-11-05 15:45:00,43.79,43.83,43.78,43.79,7800.0,43.5632,43.603,43.5532,43.5632,7800.0
2012-11-05 15:50:00,43.77,43.79,43.68,43.75,4800.0,43.5433,43.5632,43.4538,43.5234,4800.0
2012-11-05 15:55:00,43.73,43.77,43.69,43.74,7800.0,43.5035,43.5433,43.4637,43.5134,7800.0
2012-11-06 09:30:00,43.9,43.9,43.58,43.61,3500.0,43.6726,43.6726,43.3543,43.3841,3500.0
2012-11-06 09:35:00,43.81,43.91,43.77,43.91,800.0,43.5831,43.6826,43.5433,43.6826,800.0
2012-11-06 09:40:00,44.06,44.11,44.0,44.11,700.0,43.8318,43.8815,43.7721,43.8815,700.0
2012-11-06 09:45:00,44.03,44.09,43.96,43.96,6500.0,43.8019,43.8616,43.7323,43.7323,6500.0
2012-11-06 09:50:00,43.95,43.95,43.73,43.79,4600.0,43.7224,43.7224,43.5035,43.5632,4600.0
2012-11-06 09:55:00,43.88,44.12,43.85,44.03,4200.0,43.6527,43.8915,43.6229,43.8019,4200.0
2012-11-06 10:00:00,44.04,44.04,43.93,43.97,4800.0,43.8119,43.8119,43.7025,43.7423,4800.0
2012-11-06 10:05:00,43.97,44.0,43.91,43.95,6800.0,43.7423,43.7721,43.6826,43.7224,6800.0
2012-11-06 10:10:00,43.96,43.99,43.93,43.97,2500.0,43.7323,43.7621,43.7025,43.7423,2500.0
2012-11-06 10:15:00,43.97,43.97,43.87,43.89,1000.0,43.7423,43.7423,43.6428,43.6627,1000.0
2012-11-06 10:20:00,43.97,43.98,43.91,43.91,1500.0,43.7423,43.7522,43.6826,43.6826,1500.0
2012-11-06 10:25:00,43.92,43.92,43.89,43.89,200.0,43.6925,43.6925,43.6627,43.6627,200.0
2012-11-06 10:30:00,43.96,43.97,43.88,43.88,500.0,43.7323,43.7423,43.6527,43.6527,500.0
2012-11-06 10:35:00,43.91,43.99,43.87,43.94,2000.0,43.6826,43.7621,43.6428,43.7124,2000.0
2012-11-06 10:40:00,43.96,44.0,43.91,43.96,3000.0,43.7323,43.7721,43.6826,43.7323,3000.0
2012-11-06 10:45:00,44.0,44.01,43.93,43.95,5000.0,43.7721,43.782,43.7025,43.7224,5000.0
2012-11-06 10:50:00,43.94,43.94,43.9,43.9,2300.0,43.7124,43.7124,43.6726,43.6726,2300.0
2012-11-06 10:55:00,43.96,43.97,43.9,43.94,1500.0,43.7323,43.7423,43.6726,43.7124,1500.0
2012-11-06 11:00:00,43.95,43.99,43.9,43.9,1100.0,43.7224,43.7621,43.6726,43.6726,1100.0
2012-11-06 11:05:00,43.91,43.93,43.9,43.93,600.0,43.6826,43.7025,43.6726,43.7025,600.0
2012-11-06 11:10:00,43.92,43.94,43.92,43.92,400.0,43.6925,43.7124,43.6925,43.6925,400.0
2012-11-06 11:15:00,43.93,43.98,43.93,43.96,1500.0,43.7025,43.7522,43.7025,43.7323,1500.0
2012-11-06 11:20:00,43.97,43.97,43.9,43.9,1700.0,43.7423,43.7423,43.6726,43.6726,1700.0
2012-11-06 11:25:00,43.9,43.91,43.9,43.9,800.0,43.6726,43.6826,43.6726,43.6726,800.0
2012-11-06 11:30:00,43.91,44.0,43.9,43.94,4800.0,43.6826,43.7721,43.6726,43.7124,4800.0
2012-11-06 11:35:00,43.96,44.05,43.96,43.97,4200.0,43.7323,43.8218,43.7323,43.7423,4200.0
2012-11-06 11:40:00,43.95,43.97,43.94,43.97,600.0,43.7224,43.7423,43.7124,43.7423,600.0
2012-11-06 11:45:00,44.0,44.0,43.96,43.97,1400.0,43.7721,43.7721,43.7323,43.7423,1400.0
2012-11-06 11:50:00,43.95,44.0,43.95,44.0,1100.0,43.7224,43.7721,43.7224,43.7721,1100.0
2012-11-06 11:55:00,43.98,44.0,43.96,43.99,1000.0,43.7522,43.7721,43.7323,43.7621,1000.0
2012-11-06 12:00:00,43.95,44.05,43.94,44.01,3400.0,43.7224,43.8218,43.7124,43.782,3400.0
2012-11-06 12:05:00,44.01,44.01,43.91,43.91,1800.0,43.782,43.782,43.6826,43.6826,1800.0
2012-11-06 12:10:00,43.94,43.94,43.94,43.94,100.0,43.7124,43.7124,43.7124,43.7124,100.0
2012-11-06 12:15:00,43.91,43.92,43.9,43.9,1400.0,43.6826,43.6925,43.6726,43.6726,1400.0
2012-11-06 12:20:00,43.9,43.95,43.9,43.95,2100.0,43.6726,43.7224,43.6726,43.7224,2100.0
2012-11-06 12:25:00,43.96,43.96,43.89,43.89,1800.0,43.7323,43.7323,43.6627,43.6627,1800.0
2012-11-06 12:30:00,43.89,43.9,43.89,43.89,300.0,43.6627,43.6726,43.6627,43.6627,300.0
2012-11-06 12:35:00,43.9,43.92,43.89,43.89,800.0,43.6726,43.6925,43.6627,43.6627,800.0
2012-11-06 12:40:00,43.9,43.9,43.88,43.88,800.0,43.6726,43.6726,43.6527,43.6527,800.0
2012-11-06 12:45:00,43.87,43.88,43.83,43.83,1900.0,43.6428,43.6527,43.603,43.603,1900.0
2012-11-06 12:50:00,43.81,43.85,43.77,43.79,2900.0,43.5831,43.6229,43.5433,43.5632,2900.0
2012-11-06 12:55:00,43.77,43.77,43.7,43.7,1300.0,43.5433,43.5433,43.4737,43.4737,1300.0
2012-11-06 13:00:00,43.71,43.71,43.65,43.65,1600.0,43.4836,43.4836,43.4239,43.4239,1600.0
2012-11-06 13:05:00,43.63,43.66,43.63,43.66,1200.0,43.404,43.4339,43.404,43.4339,1200.0
2012-11-06 13:10:00,43.61,43.63,43.55,43.63,2800.0,43.3841,43.404,43.3244,43.404,2800.0
2012-11-06 13:15:00,43.63,43.63,43.59,43.6,700.0,43.404,43.404,43.3642,43.3742,700.0
2012-11-06 13:20:00,43.59,43.64,43.59,43.64,1400.0,43.3642,43.414,43.3642,43.414,1400.0
2012-11-06 13:25:00,43.63,43.66,43.62,43.62,400.0,43.404,43.4339,43.3941,43.3941,400.0
2012-11-06 13:30:00,43.62,43.62,43.59,43.59,1000.0,43.3941,43.3941,43.3642,43.3642,1000.0
2012-11-06 13:35:00,43.57,43.63,43.55,43.63,2000.0,43.3443,43.404,43.3244,43.404,2000.0
2012-11-06 13:40:00,43.61,43.62,43.58,43.61,2300.0,43.3841,43.3941,43.3543,43.3841,2300.0
2012-11-06 13:45:00,43.59,43.62,43.59,43.6,300.0,43.3642,43.3941,43.3642,43.3742,300.0
2012-11-06 13:50:00,43.61,43.61,43.55,43.55,1300.0,43.3841,43.3841,43.3244,43.3244,1300.0
2012-11-06 13:55:00,43.58,43.6,43.37,43.39,25700.0,43.3543,43.3742,43.1454,43.1653,25700.0
2012-11-06 14:00:00,43.42,43.45,43.4,43.45,2000.0,43.1951,43.2249,43.1752,43.2249,2000.0
2012-11-06 14:05:00,43.45,43.46,43.3,43.3,3500.0,43.2249,43.2349,43.0757,43.0757,3500.0
2012-11-06 14:10:00,43.3,43.32,43.24,43.3,2100.0,43.0757,43.0956,43.016,43.0757,2100.0
2012-11-06 14:15:00,43.35,43.38,43.35,43.35,900.0,43.1255,43.1553,43.1255,43.1255,900.0
2012-11-06 14:20:00,43.4,43.4,43.22,43.22,3100.0,43.1752,43.1752,42.9961,42.9961,3100.0
2012-11-06 14:25:00,43.25,43.28,43.2,43.28,2500.0,43.026,43.0558,42.9762,43.0558,2500.0
2012-11-06 14:30:00,43.24,43.26,43.2,43.26,2500.0,43.016,43.0359,42.9762,43.0359,2500.0
2012-11-06 14:35:00,43.24,43.26,43.22,43.25,1900.0,43.016,43.0359,42.9961,43.026,1900.0
2012-11-06 14:40:00,43.23,43.27,43.23,43.26,1100.0,43.0061,43.0459,43.0061,43.0359,1100.0
2012-11-06 14:45:00,43.26,43.3,43.26,43.27,5700.0,43.0359,43.0757,43.0359,43.0459,5700.0
2012-11-06 14:50:00,43.26,43.26,43.04,43.04,3200.0,43.0359,43.0359,42.8171,42.8171,3200.0
2012-11-06 14:55:00,43.06,43.12,42.9,42.95,4300.0,42.837,42.8967,42.6778,42.7275,4300.0
2012-11-06 15:00:00,43.01,43.05,43.0,43.02,2300.0,42.7872,42.827,42.7773,42.7972,2300.0
2012-11-06 15:05:00,43.02,43.05,42.97,42.99,2900.0,42.7972,42.827,42.7474,42.7673,2900.0
2012-11-06 15:10:00,42.98,42.99,42.96,42.99,1600.0,42.7574,42.7673,42.7375,42.7673,1600.0
2012-11-06 15:15:00,42.99,42.99,42.96,42.96,2100.0,42.7673,42.7673,42.7375,42.7375,2100.0
2012-11-06 15:20:00,42.97,43.0,42.97,43.0,1700.0,42.7474,42.7773,42.7474,42.7773,1700.0
2012-11-06 15:25:00,42.98,43.02,42.94,42.96,4300.0,42.7574,42.7972,42.7176,42.7375,4300.0
2012-11-06 15:30:00,42.95,42.99,42.92,42.98,2300.0,42.7275,42.7673,42.6977,42.7574,2300.0
2012-11-06 15:35:00,42.98,42.98,42.89,42.95,2400.0,42.7574,42.7574,42.6678,42.7275,2400.0
2012-11-06 15:40:00,42.95,42.99,42.93,42.93,3400.0,42.7275,42.7673,42.7076,42.7076,3400.0
2012-11-06 15:45:00,42.95,42.95,42.9,42.94,8200.0,42.7275,42.7275,42.6778,42.7176,8200.0
2012-11-06 15:50:00,42.97,42.97,42.85,42.85,7100.0,42.7474,42.7474,42.6281,42.6281,7100.0
2012-11-06 15:55:00,42.86,43.05,42.85,43.02,17200.0,42.638,42.827,42.6281,42.7972,17200.0
2012-11-07 09:30:00,42.55,42.61,42.26,42.42,6200.0,42.3296,42.3893,42.0411,42.2003,6200.0
2012-11-07 09:35:00,42.39,42.39,42.32,42.37,1400.0,42.1704,42.1704,42.1008,42.1505,1400.0
2012-11-07 09:40:00,42.45,42.5,42.43,42.47,3600.0,42.2301,42.2799,42.2102,42.25,3600.0
2012-11-07 09:45:00,42.42,42.48,42.4,42.41,900.0,42.2003,42.26,42.1804,42.1903,900.0
2012-11-07 09:50:00,42.42,42.48,42.32,42.39,2500.0,42.2003,42.26,42.1008,42.1704,2500.0
2012-11-07 09:55:00,42.37,42.37,42.25,42.3,4000.0,42.1505,42.1505,42.0312,42.0809,4000.0
2012-11-07 10:00:00,42.29,42.32,42.21,42.32,5300.0,42.071,42.1008,41.9914,42.1008,5300.0
2012-11-07 10:05:00,42.32,42.34,42.27,42.29,1800.0,42.1008,42.1207,42.0511,42.071,1800.0
2012-11-07 10:10:00,42.29,42.33,42.25,42.33,1800.0,42.071,42.1107,42.0312,42.1107,1800.0
2012-11-07 10:15:00,42.27,42.3,42.18,42.19,2700.0,42.0511,42.0809,41.9615,41.9715,2700.0
2012-11-07 10:20:00,42.13,42.14,42.05,42.11,2400.0,41.9118,41.9217,41.8322,41.8919,2400.0
2012-11-07 10:25:00,42.08,42.12,42.06,42.09,1500.0,41.862,41.9018,41.8421,41.872,1500.0
2012-11-07 10:30:00,42.11,42.15,42.08,42.15,2100.0,41.8919,41.9317,41.862,41.9317,2100.0
2012-11-07 10:35:00,42.19,42.2,42.1,42.17,2000.0,41.9715,41.9814,41.8819,41.9516,2000.0
2012-11-07 10:40:00,42.18,42.21,42.15,42.19,1600.0,41.9615,41.9914,41.9317,41.9715,1600.0
2012-11-07 10:45:00,42.19,42.21,42.14,42.14,3300.0,41.9715,41.9914,41.9217,41.9217,3300.0
2012-11-07 10:50:00,42.11,42.14,42.02,42.03,3200.0,41.8919,41.9217,41.8024,41.8123,3200.0
2012-11-07 10:55:00,42.03,42.04,41.89,41.93,8800.0,41.8123,41.8223,41.673,41.7128,8800.0
2012-11-07 11:00:00,41.92,42.07,41.92,42.04,1600.0,41.7029,41.8521,41.7029,41.8223,1600.0
2012-11-07 11:05:00,42.07,42.07,42.04,42.04,1400.0,41.8521,41.8521,41.8223,41.8223,1400.0
2012-11-07 11:10:00,41.98,42.02,41.92,41.92,4000.0,41.7626,41.8024,41.7029,41.7029,4000.0
2012-11-07 11:15:00,41.88,41.99,41.88,41.97,2300.0,41.6631,41.7725,41.6631,41.7526,2300.0
2012-11-07 11:20:00,41.98,41.98,41.95,41.97,700.0,41.7626,41.7626,41.7327,41.7526,700.0
2012-11-07 11:25:00,41.93,41.94,41.91,41.94,500.0,41.7128,41.7228,41.6929,41.7228,500.0
2012-11-07 11:30:00,41.93,41.97,41.88,41.97,1900.0,41.7128,41.7526,41.6631,41.7526,1900.0
2012-11-07 11:35:00,41.94,41.94,41.89,41.92,2000.0,41.7228,41.7228,41.673,41.7029,2000.0
2012-11-07 11:40:00,41.95,41.95,41.92,41.92,500.0,41.7327,41.7327,41.7029,41.7029,500.0
2012-11-07 11:45:00,41.93,41.95,41.89,41.95,2200.0,41.7128,41.7327,41.673,41.7327,2200.0
2012-11-07 11:50:00,41.98,42.11,41.98,42.11,34400.0,41.7626,41.8919,41.7626,41.8919,34400.0
2012-11-07 11:55:00,42.1,42.22,42.1,42.19,4500.0,41.8819,42.0013,41.8819,41.9715,4500.0
2012-11-07 12:00:00,42.17,42.3,42.17,42.28,1600.0,41.9516,42.0809,41.9516,42.061,1600.0
2012-11-07 12:05:00,42.28,42.31,42.28,42.29,700.0,42.061,42.0909,42.061,42.071,700.0
2012-11-07 12:10:00,42.31,42.31,42.17,42.17,900.0,42.0909,42.0909,41.9516,41.9516,900.0
2012-11-07 12:15:00,42.17,42.21,42.17,42.21,1400.0,41.9516,41.9914,41.9516,41.9914,1400.0
2012-11-07 12:20:00,42.21,42.28,42.17,42.25,800.0,41.9914,42.061,41.9516,42.0312,800.0
2012-11-07 12:25:00,42.23,42.23,42.19,42.19,300.0,42.0113,42.0113,41.9715,41.9715,300.0
2012-11-07 12:30:00,42.12,42.14,42.09,42.14,700.0,41.9018,41.9217,41.872,41.9217,700.0
2012-11-07 12:35:00,42.15,42.15,42.11,42.14,1500.0,41.9317,41.9317,41.8919,41.9217,1500.0
2012-11-07 12:40:00,42.11,42.11,42.04,42.04,900.0,41.8919,41.8919,41.8223,41.8223,900.0
2012-11-07 12:45:00,42.11,42.11,42.04,42.04,700.0,41.8919,41.8919,41.8223,41.8223,700.0
2012-11-07 12:50:00,42.04,42.08,42.04,42.05,800.0,41.8223,41.862,41.8223,41.8322,800.0
2012-11-07 12:55:00,42.05,42.06,42.03,42.04,800.0,41.8322,41.8421,41.8123,41.8223,800.0
2012-11-07 13:00:00,42.02,42.05,42.01,42.03,1000.0,41.8024,41.8322,41.7924,41.8123,1000.0
2012-11-07 13:05:00,42.03,42.2,42.03,42.15,2100.0,41.8123,41.9814,41.8123,41.9317,2100.0
2012-11-07 13:10:00,42.23,42.24,42.18,42.19,1100.0,42.0113,42.0212,41.9615,41.9715,1100.0
2012-11-07 13:15:00,42.21,42.21,42.09,42.09,1000.0,41.9914,41.9914,41.872,41.872,1000.0
2012-11-07 13:20:00,42.08,42.21,42.08,42.21,1100.0,41.862,41.9914,41.862,41.9914,1100.0
2012-11-07 13:25:00,42.23,42.26,42.16,42.16,900.0,42.0113,42.0411,41.9416,41.9416,900.0
2012-11-07 13:30:00,42.18,42.24,42.16,42.23,1800.0,41.9615,42.0212,41.9416,42.0113,1800.0
2012-11-07 13:35:00,42.23,42.24,42.23,42.24,500.0,42.0113,42.0212,42.0113,42.0212,500.0
2012-11-07 13:40:00,42.24,42.24,42.2,42.23,2000.0,42.0212,42.0212,41.9814,42.0113,2000.0
2012-11-07 13:45:00,42.21,42.21,42.15,42.16,700.0,41.9914,41.9914,41.9317,41.9416,700.0
2012-11-07 13:50:00,42.2,42.25,42.19,42.25,400.0,41.9814,42.0312,41.9715,42.0312,400.0
2012-11-07 13:55:00,42.2,42.2,42.08,42.11,2600.0,41.9814,41.9814,41.862,41.8919,2600.0
2012-11-07 14:00:00,42.12,42.26,42.12,42.25,2700.0,41.9018,42.0411,41.9018,42.0312,2700.0
2012-11-07 14:05:00,42.27,42.32,42.26,42.32,800.0,42.0511,42.1008,42.0411,42.1008,800.0
2012-11-07 14:10:00,42.3,42.3,42.18,42.22,1500.0,42.0809,42.0809,41.9615,42.0013,1500.0
2012-11-07 14:15:00,42.2,42.21,42.17,42.18,1000.0,41.9814,41.9914,41.9516,41.9615,1000.0
2012-11-07 14:20:00,42.2,42.22,42.16,42.16,800.0,41.9814,42.0013,41.9416,41.9416,800.0
2012-11-07 14:25:00,42.18,42.2,42.16,42.16,1300.0,41.9615,41.9814,41.9416,41.9416,1300.0
2012-11-07 14:30:00,42.16,42.16,42.01,42.03,2300.0,41.9416,41.9416,41.7924,41.8123,2300.0
2012-11-07 14:35:00,42.02,42.02,41.9,41.9,1300.0,41.8024,41.8024,41.683,41.683,1300.0
2012-11-07 14:40:00,41.91,41.94,41.88,41.88,900.0,41.6929,41.7228,41.6631,41.6631,900.0
2012-11-07 14:45:00,41.94,41.97,41.86,41.87,2200.0,41.7228,41.7526,41.6432,41.6531,2200.0
2012-11-07 14:50:00,41.87,41.94,41.87,41.91,1100.0,41.6531,41.7228,41.6531,41.6929,1100.0
2012-11-07 14:55:00,41.94,41.99,41.94,41.98,1800.0,41.7228,41.7725,41.7228,41.7626,1800.0
2012-11-07 15:00:00,41.98,41.99,41.88,41.91,1100.0,41.7626,41.7725,41.6631,41.6929,1100.0
2012-11-07 15:05:00,41.85,41.92,41.82,41.89,2000.0,41.6332,41.7029,41.6034,41.673,2000.0
2012-11-07 15:10:00,41.87,41.92,41.83,41.86,2200.0,41.6531,41.7029,41.6133,41.6432,2200.0
2012-11-07 15:15:00,41.85,41.88,41.81,41.86,3000.0,41.6332,41.6631,41.5934,41.6432,3000.0
2012-11-07 15:20:00,41.86,41.96,41.86,41.96,1800.0,41.6432,41.7427,41.6432,41.7427,1800.0
2012-11-07 15:25:00,41.96,42.07,41.95,42.02,4900.0,41.7427,41.8521,41.7327,41.8024,4900.0
2012-11-07 15:30:00,42.02,42.06,42.0,42.05,2900.0,41.8024,41.8421,41.7825,41.8322,2900.0
2012-11-07 15:35:00,42.04,42.05,42.01,42.03,4300.0,41.8223,41.8322,41.7924,41.8123,4300.0
2012-11-07 15:40:00,42.01,42.07,41.95,42.06,4400.0,41.7924,41.8521,41.7327,41.8421,4400.0
2012-11-07 15:45:00,42.07,42.08,41.89,41.89,11800.0,41.8521,41.862,41.673,41.673,11800.0
2012-11-07 15:50:00,41.9,41.98,41.9,41.9,7000.0,41.683,41.7626,41.683,41.683,7000.0
2012-11-07 15:55:00,41.87,41.89,41.74,41.75,28400.0,41.6531,41.673,41.5238,41.5338,28400.0
2012-11-08 09:30:00,41.67,41.7,41.57,41.6,1500.0,41.4542,41.484,41.3547,41.3845,1500.0
2012-11-08 09:35:00,41.57,41.57,41.35,41.43,1000.0,41.3547,41.3547,41.1358,41.2154,1000.0
2012-11-08 09:40:00,41.49,41.7,41.49,41.7,200.0,41.2751,41.484,41.2751,41.484,200.0
2012-11-08 09:45:00,41.71,41.81,41.7,41.77,3900.0,41.494,41.5934,41.484,41.5536,3900.0
2012-11-08 09:50:00,41.82,41.82,41.82,41.82,100.0,41.6034,41.6034,41.6034,41.6034,100.0
2012-11-08 09:55:00,41.82,41.82,41.82,41.82,0.0,41.6034,41.6034,41.6034,41.6034,0.0
2012-11-08 10:00:00,41.82,41.82,41.82,41.82,0.0,41.6034,41.6034,41.6034,41.6034,0.0
2012-11-08 10:05:00,41.85,41.85,41.79,41.79,1200.0,41.6332,41.6332,41.5735,41.5735,1200.0
2012-11-08 10:10:00,41.79,41.81,41.76,41.81,700.0,41.5735,41.5934,41.5437,41.5934,700.0
2012-11-08 10:15:00,41.8,42.13,41.8,42.13,8400.0,41.5835,41.9118,41.5835,41.9118,8400.0
2012-11-08 10:20:00,42.09,42.12,42.01,42.07,1700.0,41.872,41.9018,41.7924,41.8521,1700.0
2012-11-08 10:25:00,42.0,42.0,42.0,42.0,100.0,41.7825,41.7825,41.7825,41.7825,100.0
2012-11-08 10:30:00,42.02,42.17,42.01,42.17,1000.0,41.8024,41.9516,41.7924,41.9516,1000.0
2012-11-08 10:35:00,42.16,42.18,42.13,42.13,1100.0,41.9416,41.9615,41.9118,41.9118,1100.0
2012-11-08 10:40:00,42.2,42.2,42.07,42.19,2900.0,41.9814,41.9814,41.8521,41.9715,2900.0
2012-11-08 10:45:00,42.23,42.25,42.15,42.15,1800.0,42.0113,42.0312,41.9317,41.9317,1800.0
2012-11-08 10:50:00,42.13,42.25,42.13,42.25,700.0,41.9118,42.0312,41.9118,42.0312,700.0
2012-11-08 10:55:00,42.25,42.25,42.08,42.11,1400.0,42.0312,42.0312,41.862,41.8919,1400.0
2012-11-08 11:00:00,42.15,42.15,42.03,42.03,700.0,41.9317,41.9317,41.8123,41.8123,700.0
2012-11-08 11:05:00,42.17,42.17,42.12,42.12,200.0,41.9516,41.9516,41.9018,41.9018,200.0
2012-11-08 11:10:00,42.11,42.17,42.11,42.17,400.0,41.8919,41.9516,41.8919,41.9516,400.0
2012-11-08 11:15:00,42.15,42.16,41.96,41.96,1600.0,41.9317,41.9416,41.7427,41.7427,1600.0
2012-11-08 11:20:00,42.04,42.04,42.04,42.04,100.0,41.8223,41.8223,41.8223,41.8223,100.0
2012-11-08 11:25:00,42.11,42.11,42.03,42.03,500.0,41.8919,41.8919,41.8123,41.8123,500.0
2012-11-08 11:30:00,42.11,42.11,42.03,42.07,600.0,41.8919,41.8919,41.8123,41.8521,600.0
2012-11-08 11:35:00,41.93,42.05,41.92,42.05,1400.0,41.7128,41.8322,41.7029,41.8322,1400.0
2012-11-08 11:40:00,42.05,42.15,42.05,42.15,500.0,41.8322,41.9317,41.8322,41.9317,500.0
2012-11-08 11:45:00,42.15,42.15,42.05,42.05,600.0,41.9317,41.9317,41.8322,41.8322,600.0
2012-11-08 11:50:00,42.05,42.05,41.96,41.96,1100.0,41.8322,41.8322,41.7427,41.7427,1100.0
2012-11-08 11:55:00,41.96,41.96,41.96,41.96,0.0,41.7427,41.7427,41.7427,41.7427,0.0
2012-11-08 12:00:00,41.99,41.99,41.9,41.94,1600.0,41.7725,41.7725,41.683,41.7228,1600.0
2012-11-08 12:05:00,41.99,42.05,41.97,42.02,2700.0,41.7725,41.8322,41.7526,41.8024,2700.0
2012-11-08 12:10:00,42.0,42.02,41.98,42.01,2900.0,41.7825,41.8024,41.7626,41.7924,2900.0
2012-11-08 12:15:00,42.07,42.07,42.06,42.06,200.0,41.8521,41.8521,41.8421,41.8421,200.0
2012-11-08 12:20:00,42.04,42.11,41.99,42.11,900.0,41.8223,41.8919,41.7725,41.8919,900.0
2012-11-08 12:25:00,42.14,42.14,42.14,42.14,100.0,41.9217,41.9217,41.9217,41.9217,100.0
2012-11-08 12:30:00,42.11,42.11,42.1,42.1,300.0,41.8919,41.8919,41.8819,41.8819,300.0
2012-11-08 12:35:00,42.11,42.12,42.0,42.0,700.0,41.8919,41.9018,41.7825,41.7825,700.0
2012-11-08 12:40:00,42.0,42.0,42.0,42.0,0.0,41.7825,41.7825,41.7825,41.7825,0.0
2012-11-08 12:45:00,42.03,42.03,41.95,41.98,1100.0,41.8123,41.8123,41.7327,41.7626,1100.0
2012-11-08 12:50:00,41.97,41.97,41.97,41.97,200.0,41.7526,41.7526,41.7526,41.7526,200.0
2012-11-08 12:55:00,42.01,42.04,41.99,42.02,1100.0,41.7924,41.8223,41.7725,41.8024,1100.0
2012-11-08 13:00:00,42.08,42.08,42.03,42.03,400.0,41.862,41.862,41.8123,41.8123,400.0
2012-11-08 13:05:00,42.06,42.23,42.06,42.23,6300.0,41.8421,42.0113,41.8421,42.0113,6300.0
2012-11-08 13:10:00,42.19,42.19,42.13,42.13,400.0,41.9715,41.9715,41.9118,41.9118,400.0
2012-11-08 13:15:00,42.13,42.13,42.09,42.09,700.0,41.9118,41.9118,41.872,41.872,700.0
2012-11-08 13:20:00,42.12,42.16,42.11,42.11,900.0,41.9018,41.9416,41.8919,41.8919,900.0
2012-11-08 13:25:00,42.09,42.12,42.07,42.11,1300.0,41.872,41.9018,41.8521,41.8919,1300.0
2012-11-08 13:30:00,42.09,42.09,42.02,42.08,700.0,41.872,41.872,41.8024,41.862,700.0
2012-11-08 13:35:00,42.11,42.12,42.07,42.12,700.0,41.8919,41.9018,41.8521,41.9018,700.0
2012-11-08 13:40:00,42.15,42.15,42.15,42.15,100.0,41.9317,41.9317,41.9317,41.9317,100.0
2012-11-08 13:45:00,42.13,42.17,42.13,42.17,500.0,41.9118,41.9516,41.9118,41.9516,500.0
2012-11-08 13:50:00,42.2,42.2,42.16,42.17,1100.0,41.9814,41.9814,41.9416,41.9516,1100.0
2012-11-08 13:55:00,42.2,42.2,42.2,42.2,100.0,41.9814,41.9814,41.9814,41.9814,100.0
2012-11-08 14:00:00,42.17,42.17,42.09,42.09,1400.0,41.9516,41.9516,41.872,41.872,1400.0
2012-11-08 14:05:00,42.06,42.1,42.06,42.1,400.0,41.8421,41.8819,41.8421,41.8819,400.0
2012-11-08 14:10:00,42.13,42.13,42.12,42.13,500.0,41.9118,41.9118,41.9018,41.9118,500.0
2012-11-08 14:15:00,42.14,42.14,42.14,42.14,100.0,41.9217,41.9217,41.9217,41.9217,100.0
2012-11-08 14:20:00,42.06,42.1,42.06,42.07,500.0,41.8421,41.8819,41.8421,41.8521,500.0
2012-11-08 14:25:00,42.05,42.15,42.05,42.12,2300.0,41.8322,41.9317,41.8322,41.9018,2300.0
2012-11-08 14:30:00,42.1,42.16,42.08,42.11,1200.0,41.8819,41.9416,41.862,41.8919,1200.0
2012-11-08 14:35:00,42.1,42.1,42.01,42.05,1300.0,41.8819,41.8819,41.7924,41.8322,1300.0
2012-11-08 14:40:00,42.06,42.09,42.04,42.09,1900.0,41.8421,41.872,41.8223,41.872,1900.0
2012-11-08 14:45:00,42.07,42.09,42.06,42.07,1100.0,41.8521,41.872,41.8421,41.8521,1100.0
2012-11-08 14:50:00,42.06,42.07,42.06,42.07,300.0,41.8421,41.8521,41.8421,41.8521,300.0
2012-11-08 14:55:00,42.05,42.08,42.03,42.08,1700.0,41.8322,41.862,41.8123,41.862,1700.0
2012-11-08 15:00:00,42.05,42.07,42.04,42.04,1600.0,41.8322,41.8521,41.8223,41.8223,1600.0
2012-11-08 15:05:00,42.05,42.05,41.96,42.02,3600.0,41.8322,41.8322,41.7427,41.8024,3600.0
2012-11-08 15:10:00,42.04,42.06,42.0,42.04,3800.0,41.8223,41.8421,41.7825,41.8223,3800.0
2012-11-08 15:15:00,42.02,42.08,42.01,42.01,2500.0,41.8024,41.862,41.7924,41.7924,2500.0
2012-11-08 15:20:00,42.06,42.07,42.02,42.03,1600.0,41.8421,41.8521,41.8024,41.8123,1600.0
2012-11-08 15:25:00,42.03,42.03,41.97,42.01,6700.0,41.8123,41.8123,41.7526,41.7924,6700.0
2012-11-08 15:30:00,42.01,42.04,41.96,42.03,7200.0,41.7924,41.8223,41.7427,41.8123,7200.0
2012-11-08 15:35:00,42.01,42.04,42.0,42.04,2300.0,41.7924,41.8223,41.7825,41.8223,2300.0
2012-11-08 15:40:00,42.04,42.04,41.97,42.01,3700.0,41.8223,41.8223,41.7526,41.7924,3700.0
2012-11-08 15:45:00,41.98,41.98,41.89,41.96,11200.0,41.7626,41.7626,41.673,41.7427,11200.0
2012-11-08 15:50:00,41.95,42.01,41.9,41.97,7900.0,41.7327,41.7924,41.683,41.7526,7900.0
2012-11-08 15:55:00,41.92,41.92,41.82,41.85,17300.0,41.7029,41.7029,41.6034,41.6332,17300.0
2012-11-09 09:30:00,41.41,41.66,41.41,41.66,10700.0,41.1955,41.4442,41.1955,41.4442,10700.0
2012-11-09 09:35:00,41.73,41.92,41.69,41.92,1200.0,41.5139,41.7029,41.4741,41.7029,1200.0
2012-11-09 09:40:00,42.14,42.25,42.12,42.25,1000.0,41.9217,42.0312,41.9018,42.0312,1000.0
2012-11-09 09:45:00,42.33,42.33,41.87,41.96,2100.0,42.1107,42.1107,41.6531,41.7427,2100.0
2012-11-09 09:50:00,41.86,41.86,41.63,41.75,1500.0,41.6432,41.6432,41.4144,41.5338,1500.0
2012-11-09 09:55:00,41.81,41.9,41.73,41.9,1200.0,41.5934,41.683,41.5139,41.683,1200.0
2012-11-09 10:00:00,41.85,41.85,41.77,41.79,700.0,41.6332,41.6332,41.5536,41.5735,700.0
2012-11-09 10:05:00,41.71,41.78,41.7,41.78,1000.0,41.494,41.5636,41.484,41.5636,1000.0
2012-11-09 10:10:00,41.78,41.84,41.78,41.84,900.0,41.5636,41.6233,41.5636,41.6233,900.0
2012-11-09 10:15:00,41.9,41.9,41.71,41.71,2400.0,41.683,41.683,41.494,41.494,2400.0
2012-11-09 10:20:00,41.7,41.77,41.7,41.77,900.0,41.484,41.5536,41.484,41.5536,900.0
2012-11-09 10:25:00,41.73,41.78,41.73,41.78,200.0,41.5139,41.5636,41.5139,41.5636,200.0
2012-11-09 10:30:00,41.77,41.79,41.77,41.77,900.0,41.5536,41.5735,41.5536,41.5536,900.0
2012-11-09 10:35:00,41.8,41.88,41.78,41.78,2400.0,41.5835,41.6631,41.5636,41.5636,2400.0
2012-11-09 10:40:00,41.78,41.86,41.78,41.84,1800.0,41.5636,41.6432,41.5636,41.6233,1800.0
2012-11-09 10:45:00,41.89,41.89,41.8,41.82,1500.0,41.673,41.673,41.5835,41.6034,1500.0
2012-11-09 10:50:00,41.81,41.85,41.81,41.85,1300.0,41.5934,41.6332,41.5934,41.6332,1300.0
2012-11-09 10:55:00,41.86,41.9,41.86,41.88,300.0,41.6432,41.683,41.6432,41.6631,300.0
2012-11-09 11:00:00,41.91,41.99,41.91,41.95,2500.0,41.6929,41.7725,41.6929,41.7327,2500.0
2012-11-09 11:05:00,41.95,41.97,41.93,41.94,500.0,41.7327,41.7526,41.7128,41.7228,500.0
2012-11-09 11:10:00,41.9,42.16,41.9,42.11,6100.0,41.683,41.9416,41.683,41.8919,6100.0
2012-11-09 11:15:00,42.07,42.15,42.07,42.15,500.0,41.8521,41.9317,41.8521,41.9317,500.0
2012-11-09 11:20:00,42.15,42.15,42.04,42.05,500.0,41.9317,41.9317,41.8223,41.8322,500.0
2012-11-09 11:25:00,42.1,42.14,41.94,42.14,6600.0,41.8819,41.9217,41.7228,41.9217,6600.0
2012-11-09 11:30:00,42.15,42.16,42.12,42.13,1400.0,41.9317,41.9416,41.9018,41.9118,1400.0
2012-11-09 11:35:00,42.2,42.29,42.19,42.27,500.0,41.9814,42.071,41.9715,42.0511,500.0
2012-11-09 11:40:00,42.27,42.27,42.27,42.27,200.0,42.0511,42.0511,42.0511,42.0511,200.0
2012-11-09 11:45:00,42.28,42.34,42.27,42.28,800.0,42.061,42.1207,42.0511,42.061,800.0
2012-11-09 11:50:00,42.3,42.3,42.22,42.22,700.0,42.0809,42.0809,42.0013,42.0013,700.0
2012-11-09 11:55:00,42.27,42.27,42.27,42.27,200.0,42.0511,42.0511,42.0511,42.0511,200.0
2012-11-09 12:00:00,42.27,42.35,42.27,42.35,600.0,42.0511,42.1306,42.0511,42.1306,600.0
2012-11-09 12:05:00,42.38,42.4,42.35,42.36,1300.0,42.1605,42.1804,42.1306,42.1406,1300.0
2012-11-09 12:10:00,42.42,42.42,42.42,42.42,200.0,42.2003,42.2003,42.2003,42.2003,200.0
2012-11-09 12:15:00,42.54,42.58,42.53,42.58,1200.0,42.3197,42.3595,42.3097,42.3595,1200.0
2012-11-09 12:20:00,42.58,42.58,42.52,42.53,1700.0,42.3595,42.3595,42.2998,42.3097,1700.0
2012-11-09 12:25:00,42.5,42.53,42.5,42.53,300.0,42.2799,42.3097,42.2799,42.3097,300.0
2012-11-09 12:30:00,42.5,42.51,42.47,42.47,800.0,42.2799,42.2898,42.25,42.25,800.0
2012-11-09 12:35:00,42.48,42.52,42.48,42.51,1900.0,42.26,42.2998,42.26,42.2898,1900.0
2012-11-09 12:40:00,42.48,42.49,42.45,42.45,500.0,42.26,42.2699,42.2301,42.2301,500.0
2012-11-09 12:45:00,42.49,42.51,42.49,42.51,600.0,42.2699,42.2898,42.2699,42.2898,600.0
2012-11-09 12:50:00,42.52,42.52,42.47,42.49,1400.0,42.2998,42.2998,42.25,42.2699,1400.0
2012-11-09 12:55:00,42.48,42.48,42.45,42.46,700.0,42.26,42.26,42.2301,42.2401,700.0
2012-11-09 13:00:00,42.46,42.5,42.45,42.47,900.0,42.2401,42.2799,42.2301,42.25,900.0
2012-11-09 13:05:00,42.48,42.49,42.48,42.48,700.0,42.26,42.2699,42.26,42.26,700.0
2012-11-09 13:10:00,42.48,42.5,42.31,42.31,2400.0,42.26,42.2799,42.0909,42.0909,2400.0
2012-11-09 13:15:00,42.3,42.38,42.29,42.38,1100.0,42.0809,42.1605,42.071,42.1605,1100.0
2012-11-09 13:20:00,42.37,42.38,42.33,42.33,1000.0,42.1505,42.1605,42.1107,42.1107,1000.0
2012-11-09 13:25:00,42.29,42.29,42.26,42.27,2000.0,42.071,42.071,42.0411,42.0511,2000.0
2012-11-09 13:30:00,42.26,42.27,42.19,42.21,1600.0,42.0411,42.0511,41.9715,41.9914,1600.0
2012-11-09 13:35:00,42.23,42.23,42.2,42.22,1000.0,42.0113,42.0113,41.9814,42.0013,1000.0
2012-11-09 13:40:00,42.24,42.24,42.21,42.22,400.0,42.0212,42.0212,41.9914,42.0013,400.0
2012-11-09 13:45:00,42.23,42.3,42.23,42.3,900.0,42.0113,42.0809,42.0113,42.0809,900.0
2012-11-09 13:50:00,42.29,42.4,42.29,42.38,1300.0,42.071,42.1804,42.071,42.1605,1300.0
2012-11-09 13:55:00,42.37,42.37,42.34,42.36,600.0,42.1505,42.1505,42.1207,42.1406,600.0
2012-11-09 14:00:00,42.4,42.4,42.37,42.37,500.0,42.1804,42.1804,42.1505,42.1505,500.0
2012-11-09 14:05:00,42.38,42.38,42.32,42.34,900.0,42.1605,42.1605,42.1008,42.1207,900.0
2012-11-09 14:10:00,42.32,42.35,42.31,42.31,600.0,42.1008,42.1306,42.0909,42.0909,600.0
2012-11-09 14:15:00,42.35,42.39,42.33,42.33,9600.0,42.1306,42.1704,42.1107,42.1107,9600.0
2012-11-09 14:20:00,42.32,42.34,42.31,42.31,2000.0,42.1008,42.1207,42.0909,42.0909,2000.0
2012-11-09 14:25:00,42.32,42.34,42.32,42.34,300.0,42.1008,42.1207,42.1008,42.1207,300.0
2012-11-09 14:30:00,42.33,42.39,42.32,42.34,700.0,42.1107,42.1704,42.1008,42.1207,700.0
2012-11-09 14:35:00,42.37,42.42,42.37,42.42,1100.0,42.1505,42.2003,42.1505,42.2003,1100.0
2012-11-09 14:40:00,42.4,42.4,42.36,42.36,300.0,42.1804,42.1804,42.1406,42.1406,300.0
2012-11-09 14:45:00,42.38,42.41,42.38,42.41,500.0,42.1605,42.1903,42.1605,42.1903,500.0
2012-11-09 14:50:00,42.4,42.41,42.37,42.39,1100.0,42.1804,42.1903,42.1505,42.1704,1100.0
2012-11-09 14:55:00,42.4,42.4,42.37,42.37,400.0,42.1804,42.1804,42.1505,42.1505,400.0
2012-11-09 15:00:00,42.37,42.37,42.3,42.33,1700.0,42.1505,42.1505,42.0809,42.1107,1700.0
2012-11-09 15:05:00,42.27,42.27,42.23,42.25,800.0,42.0511,42.0511,42.0113,42.0312,800.0
2012-11-09 15:10:00,42.25,42.35,42.25,42.35,2100.0,42.0312,42.1306,42.0312,42.1306,2100.0
2012-11-09 15:15:00,42.31,42.31,42.25,42.31,3900.0,42.0909,42.0909,42.0312,42.0909,3900.0
2012-11-09 15:20:00,42.28,42.36,42.28,42.36,700.0,42.061,42.1406,42.061,42.1406,700.0
2012-11-09 15:25:00,42.36,42.39,42.35,42.39,1700.0,42.1406,42.1704,42.1306,42.1704,1700.0
2012-11-09 15:30:00,42.37,42.37,42.31,42.31,1000.0,42.1505,42.1505,42.0909,42.0909,1000.0
2012-11-09 15:35:00,42.28,42.29,42.15,42.19,3800.0,42.061,42.071,41.9317,41.9715,3800.0
2012-11-09 15:40:00,42.18,42.26,42.18,42.25,3400.0,41.9615,42.0411,41.9615,42.0312,3400.0
2012-11-09 15:45:00,42.23,42.25,42.2,42.24,2400.0,42.0113,42.0312,41.9814,42.0212,2400.0
2012-11-09 15:50:00,42.24,42.26,42.22,42.22,3000.0,42.0212,42.0411,42.0013,42.0013,3000.0
2012-11-09 15:55:00,42.22,42.22,42.19,42.21,5300.0,42.0013,42.0013,41.9715,41.9914,5300.0
2012-11-12 09:30:00,42.31,42.31,42.23,42.24,900.0,42.0909,42.0909,42.0113,42.0212,900.0
2012-11-12 09:35:00,42.17,42.36,42.08,42.08,700.0,41.9516,42.1406,41.862,41.862,700.0
2012-11-12 09:40:00,42.03,42.03,41.89,42.0,500.0,41.8123,41.8123,41.673,41.7825,500.0
2012-11-12 09:45:00,42.02,42.1,42.02,42.1,1300.0,41.8024,41.8819,41.8024,41.8819,1300.0
2012-11-12 09:50:00,42.12,42.14,42.02,42.04,900.0,41.9018,41.9217,41.8024,41.8223,900.0
2012-11-12 09:55:00,42.01,42.04,41.99,41.99,700.0,41.7924,41.8223,41.7725,41.7725,700.0
2012-11-12 10:00:00,42.01,42.01,42.01,42.01,400.0,41.7924,41.7924,41.7924,41.7924,400.0
2012-11-12 10:05:00,42.0,42.0,41.92,41.92,900.0,41.7825,41.7825,41.7029,41.7029,900.0
2012-11-12 10:10:00,41.94,41.94,41.94,41.94,400.0,41.7228,41.7228,41.7228,41.7228,400.0
2012-11-12 10:15:00,41.81,41.9,41.81,41.87,500.0,41.5934,41.683,41.5934,41.6531,500.0
2012-11-12 10:20:00,41.87,41.87,41.87,41.87,200.0,41.6531,41.6531,41.6531,41.6531,200.0
2012-11-12 10:25:00,41.88,41.95,41.88,41.9,1400.0,41.6631,41.7327,41.6631,41.683,1400.0
2012-11-12 10:30:00,41.87,41.9,41.87,41.9,400.0,41.6531,41.683,41.6531,41.683,400.0
2012-11-12 10:35:00,41.98,41.98,41.98,41.98,200.0,41.7626,41.7626,41.7626,41.7626,200.0
2012-11-12 10:40:00,41.98,42.02,41.9,41.9,2100.0,41.7626,41.8024,41.683,41.683,2100.0
2012-11-12 10:45:00,41.89,41.89,41.89,41.89,100.0,41.673,41.673,41.673,41.673,100.0
2012-11-12 10:50:00,41.87,41.87,41.81,41.84,900.0,41.6531,41.6531,41.5934,41.6233,900.0
2012-11-12 10:55:00,41.82,41.82,41.78,41.78,600.0,41.6034,41.6034,41.5636,41.5636,600.0
2012-11-12 11:00:00,41.79,41.84,41.78,41.84,1000.0,41.5735,41.6233,41.5636,41.6233,1000.0
2012-11-12 11:05:00,41.8,41.87,41.8,41.87,300.0,41.5835,41.6531,41.5835,41.6531,300.0
2012-11-12 11:10:00,41.87,41.87,41.83,41.83,400.0,41.6531,41.6531,41.6133,41.6133,400.0
2012-11-12 11:15:00,41.83,41.85,41.82,41.82,2000.0,41.6133,41.6332,41.6034,41.6034,2000.0
2012-11-12 11:20:00,41.77,41.87,41.77,41.87,800.0,41.5536,41.6531,41.5536,41.6531,800.0
2012-11-12 11:25:00,41.87,41.93,41.87,41.9,800.0,41.6531,41.7128,41.6531,41.683,800.0
2012-11-12 11:30:00,41.94,41.94,41.9,41.94,400.0,41.7228,41.7228,41.683,41.7228,400.0
2012-11-12 11:35:00,41.93,41.93,41.89,41.91,900.0,41.7128,41.7128,41.673,41.6929,900.0
2012-11-12 11:40:00,41.94,41.97,41.91,41.91,1200.0,41.7228,41.7526,41.6929,41.6929,1200.0
2012-11-12 11:45:00,41.88,41.88,41.84,41.85,1400.0,41.6631,41.6631,41.6233,41.6332,1400.0
2012-11-12 11:50:00,41.84,41.84,41.78,41.78,900.0,41.6233,41.6233,41.5636,41.5636,900.0
2012-11-12 11:55:00,41.78,41.8,41.74,41.77,600.0,41.5636,41.5835,41.5238,41.5536,600.0
2012-11-12 12:00:00,41.73,41.73,41.73,41.73,100.0,41.5139,41.5139,41.5139,41.5139,100.0
2012-11-12 12:05:00,41.73,41.77,41.65,41.77,6000.0,41.5139,41.5536,41.4343,41.5536,6000.0
2012-11-12 12:10:00,41.77,41.77,41.77,41.77,0.0,41.5536,41.5536,41.5536,41.5536,0.0
2012-11-12 12:15:00,41.77,41.79,41.74,41.79,1100.0,41.5536,41.5735,41.5238,41.5735,1100.0
2012-11-12 12:20:00,41.82,41.85,41.78,41.82,1300.0,41.6034,41.6332,41.5636,41.6034,1300.0
2012-11-12 12:25:00,41.79,41.79,41.79,41.79,100.0,41.5735,41.5735,41.5735,41.5735,100.0
2012-11-12 12:30:00,41.81,41.89,41.81,41.85,2100.0,41.5934,41.673,41.5934,41.6332,2100.0
2012-11-12 12:35:00,41.91,41.94,41.87,41.94,800.0,41.6929,41.7228,41.6531,41.7228,800.0
2012-11-12 12:40:00,41.98,42.02,41.96,41.98,1000.0,41.7626,41.8024,41.7427,41.7626,1000.0
2012-11-12 12:45:00,41.98,42.04,41.98,42.02,3100.0,41.7626,41.8223,41.7626,41.8024,3100.0
2012-11-12 12:50:00,42.02,42.02,42.02,42.02,0.0,41.8024,41.8024,41.8024,41.8024,0.0
2012-11-12 12:55:00,42.0,42.01,42.0,42.01,700.0,41.7825,41.7924,41.7825,41.7924,700.0
2012-11-12 13:00:00,42.02,42.1,42.01,42.1,4000.0,41.8024,41.8819,41.7924,41.8819,4000.0
2012-11-12 13:05:00,42.07,42.07,42.02,42.02,200.0,41.8521,41.8521,41.8024,41.8024,200.0
2012-11-12 13:10:00,42.03,42.08,42.03,42.08,200.0,41.8123,41.862,41.8123,41.862,200.0
2012-11-12 13:15:00,42.01,42.05,41.99,41.99,300.0,41.7924,41.8322,41.7725,41.7725,300.0
2012-11-12 13:20:00,41.99,41.99,41.99,41.99,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2012-11-12 13:25:00,42.04,42.05,42.04,42.05,300.0,41.8223,41.8322,41.8223,41.8322,300.0
2012-11-12 13:30:00,42.05,42.05,42.01,42.04,700.0,41.8322,41.8322,41.7924,41.8223,700.0
2012-11-12 13:35:00,42.02,42.02,42.02,42.02,100.0,41.8024,41.8024,41.8024,41.8024,100.0
2012-11-12 13:40:00,42.02,42.02,41.88,41.92,1000.0,41.8024,41.8024,41.6631,41.7029,1000.0
2012-11-12 13:45:00,41.92,41.95,41.91,41.91,800.0,41.7029,41.7327,41.6929,41.6929,800.0
2012-11-12 13:50:00,41.96,41.96,41.96,41.96,100.0,41.7427,41.7427,41.7427,41.7427,100.0
2012-11-12 13:55:00,42.02,42.03,41.94,42.0,1800.0,41.8024,41.8123,41.7228,41.7825,1800.0
2012-11-12 14:00:00,42.03,42.04,42.0,42.03,700.0,41.8123,41.8223,41.7825,41.8123,700.0
2012-11-12 14:05:00,42.05,42.05,41.97,41.99,1800.0,41.8322,41.8322,41.7526,41.7725,1800.0
2012-11-12 14:10:00,42.0,42.0,41.93,41.93,600.0,41.7825,41.7825,41.7128,41.7128,600.0
2012-11-12 14:15:00,41.92,41.92,41.91,41.91,300.0,41.7029,41.7029,41.6929,41.6929,300.0
2012-11-12 14:20:00,41.9,41.9,41.89,41.89,200.0,41.683,41.683,41.673,41.673,200.0
2012-11-12 14:25:00,41.93,41.93,41.87,41.9,1800.0,41.7128,41.7128,41.6531,41.683,1800.0
2012-11-12 14:30:00,41.87,41.95,41.87,41.94,700.0,41.6531,41.7327,41.6531,41.7228,700.0
2012-11-12 14:35:00,41.93,41.93,41.88,41.9,1000.0,41.7128,41.7128,41.6631,41.683,1000.0
2012-11-12 14:40:00,41.92,41.92,41.88,41.92,500.0,41.7029,41.7029,41.6631,41.7029,500.0
2012-11-12 14:45:00,41.94,41.94,41.91,41.92,400.0,41.7228,41.7228,41.6929,41.7029,400.0
2012-11-12 14:50:00,41.93,41.97,41.93,41.95,500.0,41.7128,41.7526,41.7128,41.7327,500.0
2012-11-12 14:55:00,42.01,42.06,42.01,42.04,800.0,41.7924,41.8421,41.7924,41.8223,800.0
2012-11-12 15:00:00,42.02,42.03,42.02,42.03,300.0,41.8024,41.8123,41.8024,41.8123,300.0
2012-11-12 15:05:00,42.07,42.07,42.03,42.03,200.0,41.8521,41.8521,41.8123,41.8123,200.0
2012-11-12 15:10:00,42.04,42.07,42.02,42.02,2300.0,41.8223,41.8521,41.8024,41.8024,2300.0
2012-11-12 15:15:00,42.02,42.05,42.02,42.02,700.0,41.8024,41.8322,41.8024,41.8024,700.0
2012-11-12 15:20:00,42.03,42.03,42.02,42.02,400.0,41.8123,41.8123,41.8024,41.8024,400.0
2012-11-12 15:25:00,42.03,42.05,42.03,42.03,1100.0,41.8123,41.8322,41.8123,41.8123,1100.0
2012-11-12 15:30:00,42.02,42.07,42.02,42.04,2100.0,41.8024,41.8521,41.8024,41.8223,2100.0
2012-11-12 15:35:00,42.06,42.06,42.03,42.05,1500.0,41.8421,41.8421,41.8123,41.8322,1500.0
2012-11-12 15:40:00,42.05,42.09,42.05,42.09,1000.0,41.8322,41.872,41.8322,41.872,1000.0
2012-11-12 15:45:00,42.09,42.13,42.05,42.06,2800.0,41.872,41.9118,41.8322,41.8421,2800.0
2012-11-12 15:50:00,42.1,42.1,42.03,42.03,1500.0,41.8819,41.8819,41.8123,41.8123,1500.0
2012-11-12 15:55:00,42.05,42.05,42.01,42.02,2800.0,41.8322,41.8322,41.7924,41.8024,2800.0
2012-11-13 09:30:00,41.64,41.64,41.49,41.49,1300.0,41.4243,41.4243,41.2751,41.2751,1300.0
2012-11-13 09:35:00,41.61,41.61,41.46,41.55,2700.0,41.3945,41.3945,41.2453,41.3348,2700.0
2012-11-13 09:40:00,41.55,41.89,41.5,41.67,5200.0,41.3348,41.673,41.285,41.4542,5200.0
2012-11-13 09:45:00,41.68,41.75,41.64,41.7,1900.0,41.4641,41.5338,41.4243,41.484,1900.0
2012-11-13 09:50:00,41.75,41.75,41.74,41.74,300.0,41.5338,41.5338,41.5238,41.5238,300.0
2012-11-13 09:55:00,41.75,41.83,41.67,41.81,1900.0,41.5338,41.6133,41.4542,41.5934,1900.0
2012-11-13 10:00:00,41.75,41.79,41.64,41.64,900.0,41.5338,41.5735,41.4243,41.4243,900.0
2012-11-13 10:05:00,41.64,41.66,41.54,41.61,7100.0,41.4243,41.4442,41.3248,41.3945,7100.0
2012-11-13 10:10:00,41.6,41.64,41.6,41.62,11800.0,41.3845,41.4243,41.3845,41.4044,11800.0
2012-11-13 10:15:00,41.61,41.61,41.55,41.55,400.0,41.3945,41.3945,41.3348,41.3348,400.0
2012-11-13 10:20:00,41.55,41.61,41.51,41.61,3000.0,41.3348,41.3945,41.295,41.3945,3000.0
2012-11-13 10:25:00,41.62,41.64,41.62,41.64,3200.0,41.4044,41.4243,41.4044,41.4243,3200.0
2012-11-13 10:30:00,41.66,41.66,41.57,41.57,6000.0,41.4442,41.4442,41.3547,41.3547,6000.0
2012-11-13 10:35:00,41.59,41.67,41.58,41.59,2300.0,41.3746,41.4542,41.3646,41.3746,2300.0
2012-11-13 10:40:00,41.6,41.62,41.52,41.52,1600.0,41.3845,41.4044,41.3049,41.3049,1600.0
2012-11-13 10:45:00,41.51,41.58,41.51,41.58,800.0,41.295,41.3646,41.295,41.3646,800.0
2012-11-13 10:50:00,41.58,41.72,41.58,41.66,3800.0,41.3646,41.5039,41.3646,41.4442,3800.0
2012-11-13 10:55:00,41.68,41.81,41.65,41.7,3200.0,41.4641,41.5934,41.4343,41.484,3200.0
2012-11-13 11:00:00,41.69,41.7,41.64,41.64,6400.0,41.4741,41.484,41.4243,41.4243,6400.0
2012-11-13 11:05:00,41.64,41.69,41.63,41.67,4900.0,41.4243,41.4741,41.4144,41.4542,4900.0
2012-11-13 11:10:00,41.67,41.67,41.59,41.63,3500.0,41.4542,41.4542,41.3746,41.4144,3500.0
2012-11-13 11:15:00,41.6,41.61,41.52,41.52,900.0,41.3845,41.3945,41.3049,41.3049,900.0
2012-11-13 11:20:00,41.55,41.61,41.55,41.58,1000.0,41.3348,41.3945,41.3348,41.3646,1000.0
2012-11-13 11:25:00,41.55,41.58,41.52,41.57,1100.0,41.3348,41.3646,41.3049,41.3547,1100.0
2012-11-13 11:30:00,41.58,41.61,41.58,41.61,200.0,41.3646,41.3945,41.3646,41.3945,200.0
2012-11-13 11:35:00,41.63,41.67,41.55,41.66,2500.0,41.4144,41.4542,41.3348,41.4442,2500.0
2012-11-13 11:40:00,41.64,41.68,41.62,41.66,4200.0,41.4243,41.4641,41.4044,41.4442,4200.0
2012-11-13 11:45:00,41.68,41.69,41.57,41.57,5100.0,41.4641,41.4741,41.3547,41.3547,5100.0
2012-11-13 11:50:00,41.57,41.61,41.57,41.61,1500.0,41.3547,41.3945,41.3547,41.3945,1500.0
2012-11-13 11:55:00,41.67,41.67,41.59,41.64,2500.0,41.4542,41.4542,41.3746,41.4243,2500.0
2012-11-13 12:00:00,41.63,41.66,41.6,41.62,1600.0,41.4144,41.4442,41.3845,41.4044,1600.0
2012-11-13 12:05:00,41.55,41.59,41.48,41.53,1600.0,41.3348,41.3746,41.2652,41.3149,1600.0
2012-11-13 12:10:00,41.48,41.53,41.48,41.53,400.0,41.2652,41.3149,41.2652,41.3149,400.0
2012-11-13 12:15:00,41.59,41.61,41.56,41.57,1500.0,41.3746,41.3945,41.3447,41.3547,1500.0
2012-11-13 12:20:00,41.62,41.62,41.53,41.53,1300.0,41.4044,41.4044,41.3149,41.3149,1300.0
2012-11-13 12:25:00,41.53,41.6,41.53,41.6,600.0,41.3149,41.3845,41.3149,41.3845,600.0
2012-11-13 12:30:00,41.58,41.61,41.56,41.59,1700.0,41.3646,41.3945,41.3447,41.3746,1700.0
2012-11-13 12:35:00,41.62,41.62,41.58,41.59,4100.0,41.4044,41.4044,41.3646,41.3746,4100.0
2012-11-13 12:40:00,41.6,41.61,41.6,41.61,300.0,41.3845,41.3945,41.3845,41.3945,300.0
2012-11-13 12:45:00,41.6,41.64,41.6,41.62,1900.0,41.3845,41.4243,41.3845,41.4044,1900.0
2012-11-13 12:50:00,41.62,41.63,41.59,41.59,900.0,41.4044,41.4144,41.3746,41.3746,900.0
2012-11-13 12:55:00,41.59,41.63,41.57,41.57,1000.0,41.3746,41.4144,41.3547,41.3547,1000.0
2012-11-13 13:00:00,41.59,41.61,41.58,41.59,800.0,41.3746,41.3945,41.3646,41.3746,800.0
2012-11-13 13:05:00,41.55,41.63,41.55,41.59,1900.0,41.3348,41.4144,41.3348,41.3746,1900.0
2012-11-13 13:10:00,41.61,41.74,41.59,41.7,25200.0,41.3945,41.5238,41.3746,41.484,25200.0
2012-11-13 13:15:00,41.72,41.78,41.72,41.77,2000.0,41.5039,41.5636,41.5039,41.5536,2000.0
2012-11-13 13:20:00,41.78,41.82,41.77,41.82,2000.0,41.5636,41.6034,41.5536,41.6034,2000.0
2012-11-13 13:25:00,41.84,41.89,41.84,41.89,800.0,41.6233,41.673,41.6233,41.673,800.0
2012-11-13 13:30:00,41.86,41.93,41.86,41.88,1800.0,41.6432,41.7128,41.6432,41.6631,1800.0
2012-11-13 13:35:00,41.87,41.87,41.8,41.82,700.0,41.6531,41.6531,41.5835,41.6034,700.0
2012-11-13 13:40:00,41.8,41.82,41.8,41.82,500.0,41.5835,41.6034,41.5835,41.6034,500.0
2012-11-13 13:45:00,41.8,41.81,41.79,41.81,400.0,41.5835,41.5934,41.5735,41.5934,400.0
2012-11-13 13:50:00,41.81,41.87,41.8,41.87,1100.0,41.5934,41.6531,41.5835,41.6531,1100.0
2012-11-13 13:55:00,41.8,41.89,41.8,41.89,600.0,41.5835,41.673,41.5835,41.673,600.0
2012-11-13 14:00:00,41.9,41.92,41.88,41.92,600.0,41.683,41.7029,41.6631,41.7029,600.0
2012-11-13 14:05:00,41.89,41.92,41.85,41.92,2200.0,41.673,41.7029,41.6332,41.7029,2200.0
2012-11-13 14:10:00,41.87,41.92,41.84,41.92,2200.0,41.6531,41.7029,41.6233,41.7029,2200.0
2012-11-13 14:15:00,41.89,41.92,41.87,41.92,900.0,41.673,41.7029,41.6531,41.7029,900.0
2012-11-13 14:20:00,41.88,41.89,41.88,41.89,300.0,41.6631,41.673,41.6631,41.673,300.0
2012-11-13 14:25:00,41.88,41.93,41.88,41.91,500.0,41.6631,41.7128,41.6631,41.6929,500.0
2012-11-13 14:30:00,41.91,41.91,41.86,41.86,1000.0,41.6929,41.6929,41.6432,41.6432,1000.0
2012-11-13 14:35:00,41.86,41.86,41.77,41.79,2500.0,41.6432,41.6432,41.5536,41.5735,2500.0
2012-11-13 14:40:00,41.83,41.92,41.82,41.92,48200.0,41.6133,41.7029,41.6034,41.7029,48200.0
2012-11-13 14:45:00,41.92,41.97,41.9,41.97,1200.0,41.7029,41.7526,41.683,41.7526,1200.0
2012-11-13 14:50:00,41.97,41.98,41.95,41.95,800.0,41.7526,41.7626,41.7327,41.7327,800.0
2012-11-13 14:55:00,41.96,41.97,41.93,41.95,700.0,41.7427,41.7526,41.7128,41.7327,700.0
2012-11-13 15:00:00,41.92,41.94,41.88,41.88,1000.0,41.7029,41.7228,41.6631,41.6631,1000.0
2012-11-13 15:05:00,41.89,41.91,41.86,41.91,1700.0,41.673,41.6929,41.6432,41.6929,1700.0
2012-11-13 15:10:00,41.89,41.91,41.87,41.91,2700.0,41.673,41.6929,41.6531,41.6929,2700.0
2012-11-13 15:15:00,41.91,41.91,41.85,41.9,6200.0,41.6929,41.6929,41.6332,41.683,6200.0
2012-11-13 15:20:00,41.9,41.9,41.84,41.9,6500.0,41.683,41.683,41.6233,41.683,6500.0
2012-11-13 15:25:00,41.88,41.91,41.87,41.88,2300.0,41.6631,41.6929,41.6531,41.6631,2300.0
2012-11-13 15:30:00,41.89,41.97,41.87,41.97,7300.0,41.673,41.7526,41.6531,41.7526,7300.0
2012-11-13 15:35:00,41.95,42.02,41.91,41.99,6000.0,41.7327,41.8024,41.6929,41.7725,6000.0
2012-11-13 15:40:00,41.95,42.0,41.86,41.98,7800.0,41.7327,41.7825,41.6432,41.7626,7800.0
2012-11-13 15:45:00,41.92,42.02,41.91,41.98,6800.0,41.7029,41.8024,41.6929,41.7626,6800.0
2012-11-13 15:50:00,42.0,42.03,41.94,41.99,6700.0,41.7825,41.8123,41.7228,41.7725,6700.0
2012-11-13 15:55:00,41.96,42.09,41.93,42.03,15400.0,41.7427,41.872,41.7128,41.8123,15400.0
2012-11-14 09:30:00,42.13,42.25,42.13,42.15,1100.0,41.9118,42.0312,41.9118,41.9317,1100.0
2012-11-14 09:35:00,42.25,42.35,42.25,42.35,300.0,42.0312,42.1306,42.0312,42.1306,300.0
2012-11-14 09:40:00,42.26,42.26,42.12,42.16,1300.0,42.0411,42.0411,41.9018,41.9416,1300.0
2012-11-14 09:45:00,42.2,42.2,42.2,42.2,100.0,41.9814,41.9814,41.9814,41.9814,100.0
2012-11-14 09:50:00,42.18,42.18,42.14,42.14,200.0,41.9615,41.9615,41.9217,41.9217,200.0
2012-11-14 09:55:00,42.09,42.13,41.94,42.11,2100.0,41.872,41.9118,41.7228,41.8919,2100.0
2012-11-14 10:00:00,42.04,42.11,42.04,42.05,900.0,41.8223,41.8919,41.8223,41.8322,900.0
2012-11-14 10:05:00,42.01,42.02,41.97,42.0,1600.0,41.7924,41.8024,41.7526,41.7825,1600.0
2012-11-14 10:10:00,42.0,42.06,41.94,42.01,5600.0,41.7825,41.8421,41.7228,41.7924,5600.0
2012-11-14 10:15:00,42.03,42.1,41.96,42.01,9800.0,41.8123,41.8819,41.7427,41.7924,9800.0
2012-11-14 10:20:00,42.03,42.03,41.93,41.93,5000.0,41.8123,41.8123,41.7128,41.7128,5000.0
2012-11-14 10:25:00,41.97,41.98,41.94,41.94,800.0,41.7526,41.7626,41.7228,41.7228,800.0
2012-11-14 10:30:00,41.9,42.01,41.9,41.99,2400.0,41.683,41.7924,41.683,41.7725,2400.0
2012-11-14 10:35:00,42.01,42.01,41.94,41.98,5100.0,41.7924,41.7924,41.7228,41.7626,5100.0
2012-11-14 10:40:00,41.97,41.99,41.96,41.97,1300.0,41.7526,41.7725,41.7427,41.7526,1300.0
2012-11-14 10:45:00,41.91,41.99,41.91,41.99,1600.0,41.6929,41.7725,41.6929,41.7725,1600.0
2012-11-14 10:50:00,41.94,41.95,41.87,41.95,2900.0,41.7228,41.7327,41.6531,41.7327,2900.0
2012-11-14 10:55:00,41.9,41.95,41.89,41.9,1700.0,41.683,41.7327,41.673,41.683,1700.0
2012-11-14 11:00:00,41.92,41.97,41.9,41.92,4600.0,41.7029,41.7526,41.683,41.7029,4600.0
2012-11-14 11:05:00,41.92,41.92,41.92,41.92,0.0,41.7029,41.7029,41.7029,41.7029,0.0
2012-11-14 11:10:00,41.95,41.95,41.95,41.95,400.0,41.7327,41.7327,41.7327,41.7327,400.0
2012-11-14 11:15:00,41.96,41.96,41.96,41.96,100.0,41.7427,41.7427,41.7427,41.7427,100.0
2012-11-14 11:20:00,41.92,41.93,41.9,41.9,1000.0,41.7029,41.7128,41.683,41.683,1000.0
2012-11-14 11:25:00,41.95,42.0,41.9,42.0,3400.0,41.7327,41.7825,41.683,41.7825,3400.0
2012-11-14 11:30:00,41.97,42.0,41.93,42.0,1400.0,41.7526,41.7825,41.7128,41.7825,1400.0
2012-11-14 11:35:00,41.97,42.0,41.91,41.92,2600.0,41.7526,41.7825,41.6929,41.7029,2600.0
2012-11-14 11:40:00,41.92,42.01,41.9,41.98,4900.0,41.7029,41.7924,41.683,41.7626,4900.0
2012-11-14 11:45:00,41.98,42.01,41.98,42.01,200.0,41.7626,41.7924,41.7626,41.7924,200.0
2012-11-14 11:50:00,41.96,42.03,41.92,41.97,2100.0,41.7427,41.8123,41.7029,41.7526,2100.0
2012-11-14 11:55:00,42.02,42.05,41.96,42.0,5700.0,41.8024,41.8322,41.7427,41.7825,5700.0
2012-11-14 12:00:00,41.98,41.98,41.97,41.97,200.0,41.7626,41.7626,41.7526,41.7526,200.0
2012-11-14 12:05:00,41.88,41.9,41.85,41.85,1100.0,41.6631,41.683,41.6332,41.6332,1100.0
2012-11-14 12:10:00,41.85,41.91,41.85,41.91,2000.0,41.6332,41.6929,41.6332,41.6929,2000.0
2012-11-14 12:15:00,41.9,41.92,41.9,41.92,1200.0,41.683,41.7029,41.683,41.7029,1200.0
2012-11-14 12:20:00,41.92,41.92,41.86,41.88,700.0,41.7029,41.7029,41.6432,41.6631,700.0
2012-11-14 12:25:00,41.89,41.89,41.85,41.85,1000.0,41.673,41.673,41.6332,41.6332,1000.0
2012-11-14 12:30:00,41.86,41.86,41.85,41.85,500.0,41.6432,41.6432,41.6332,41.6332,500.0
2012-11-14 12:35:00,41.81,41.85,41.81,41.85,700.0,41.5934,41.6332,41.5934,41.6332,700.0
2012-11-14 12:40:00,41.84,41.88,41.83,41.88,1700.0,41.6233,41.6631,41.6133,41.6631,1700.0
2012-11-14 12:45:00,41.87,41.88,41.87,41.87,400.0,41.6531,41.6631,41.6531,41.6531,400.0
2012-11-14 12:50:00,41.86,41.89,41.83,41.89,1100.0,41.6432,41.673,41.6133,41.673,1100.0
2012-11-14 12:55:00,41.86,41.91,41.82,41.86,3300.0,41.6432,41.6929,41.6034,41.6432,3300.0
2012-11-14 13:00:00,41.86,41.94,41.82,41.92,5200.0,41.6432,41.7228,41.6034,41.7029,5200.0
2012-11-14 13:05:00,41.89,41.9,41.82,41.82,1700.0,41.673,41.683,41.6034,41.6034,1700.0
2012-11-14 13:10:00,41.82,41.82,41.82,41.82,0.0,41.6034,41.6034,41.6034,41.6034,0.0
2012-11-14 13:15:00,41.85,41.92,41.85,41.87,3300.0,41.6332,41.7029,41.6332,41.6531,3300.0
2012-11-14 13:20:00,41.85,41.85,41.8,41.83,1300.0,41.6332,41.6332,41.5835,41.6133,1300.0
2012-11-14 13:25:00,41.86,41.86,41.85,41.85,1200.0,41.6432,41.6432,41.6332,41.6332,1200.0
2012-11-14 13:30:00,41.86,41.86,41.86,41.86,200.0,41.6432,41.6432,41.6432,41.6432,200.0
2012-11-14 13:35:00,41.87,42.0,41.87,41.89,2900.0,41.6531,41.7825,41.6531,41.673,2900.0
2012-11-14 13:40:00,41.89,41.89,41.85,41.89,1200.0,41.673,41.673,41.6332,41.673,1200.0
2012-11-14 13:45:00,41.82,41.85,41.8,41.85,1900.0,41.6034,41.6332,41.5835,41.6332,1900.0
2012-11-14 13:50:00,41.84,41.88,41.84,41.88,200.0,41.6233,41.6631,41.6233,41.6631,200.0
2012-11-14 13:55:00,41.89,41.99,41.84,41.84,3200.0,41.673,41.7725,41.6233,41.6233,3200.0
2012-11-14 14:00:00,41.84,41.86,41.77,41.86,4400.0,41.6233,41.6432,41.5536,41.6432,4400.0
2012-11-14 14:05:00,41.83,41.84,41.78,41.83,2100.0,41.6133,41.6233,41.5636,41.6133,2100.0
2012-11-14 14:10:00,41.81,41.83,41.71,41.71,1500.0,41.5934,41.6133,41.494,41.494,1500.0
2012-11-14 14:15:00,41.79,41.8,41.73,41.73,1400.0,41.5735,41.5835,41.5139,41.5139,1400.0
2012-11-14 14:20:00,41.75,41.83,41.75,41.83,200.0,41.5338,41.6133,41.5338,41.6133,200.0
2012-11-14 14:25:00,41.79,41.83,41.75,41.75,1200.0,41.5735,41.6133,41.5338,41.5338,1200.0
2012-11-14 14:30:00,41.81,41.81,41.73,41.73,3000.0,41.5934,41.5934,41.5139,41.5139,3000.0
2012-11-14 14:35:00,41.64,41.7,41.59,41.65,1800.0,41.4243,41.484,41.3746,41.4343,1800.0
2012-11-14 14:40:00,41.63,41.63,41.6,41.61,1000.0,41.4144,41.4144,41.3845,41.3945,1000.0
2012-11-14 14:45:00,41.62,41.77,41.62,41.71,4700.0,41.4044,41.5536,41.4044,41.494,4700.0
2012-11-14 14:50:00,41.72,41.72,41.67,41.67,600.0,41.5039,41.5039,41.4542,41.4542,600.0
2012-11-14 14:55:00,41.6,41.73,41.6,41.67,3200.0,41.3845,41.5139,41.3845,41.4542,3200.0
2012-11-14 15:00:00,41.61,41.61,41.59,41.6,300.0,41.3945,41.3945,41.3746,41.3845,300.0
2012-11-14 15:05:00,41.52,41.53,41.46,41.47,1900.0,41.3049,41.3149,41.2453,41.2552,1900.0
2012-11-14 15:10:00,41.47,41.54,41.47,41.52,1600.0,41.2552,41.3248,41.2552,41.3049,1600.0
2012-11-14 15:15:00,41.49,41.49,41.35,41.37,4400.0,41.2751,41.2751,41.1358,41.1557,4400.0
2012-11-14 15:20:00,41.31,41.34,41.3,41.3,1200.0,41.096,41.1259,41.0861,41.0861,1200.0
2012-11-14 15:25:00,41.3,41.44,41.29,41.39,4700.0,41.0861,41.2254,41.0761,41.1756,4700.0
2012-11-14 15:30:00,41.41,41.41,41.35,41.39,900.0,41.1955,41.1955,41.1358,41.1756,900.0
2012-11-14 15:35:00,41.39,41.44,41.37,41.39,3800.0,41.1756,41.2254,41.1557,41.1756,3800.0
2012-11-14 15:40:00,41.38,41.44,41.36,41.4,8100.0,41.1657,41.2254,41.1458,41.1856,8100.0
2012-11-14 15:45:00,41.39,41.41,41.36,41.39,16900.0,41.1756,41.1955,41.1458,41.1756,16900.0
2012-11-14 15:50:00,41.38,41.42,41.38,41.41,15200.0,41.1657,41.2055,41.1657,41.1955,15200.0
2012-11-14 15:55:00,41.41,41.42,41.39,41.42,8500.0,41.1955,41.2055,41.1756,41.2055,8500.0
2012-11-15 09:30:00,41.23,41.32,41.15,41.19,2600.0,41.0164,41.106,40.9369,40.9767,2600.0
2012-11-15 09:35:00,41.24,41.35,41.19,41.31,1900.0,41.0264,41.1358,40.9767,41.096,1900.0
2012-11-15 09:40:00,41.28,41.33,41.14,41.15,7700.0,41.0662,41.1159,40.9269,40.9369,7700.0
2012-11-15 09:45:00,41.21,41.22,40.99,41.03,4000.0,40.9965,41.0065,40.7777,40.8175,4000.0
2012-11-15 09:50:00,41.01,41.14,40.99,41.14,1700.0,40.7976,40.9269,40.7777,40.9269,1700.0
2012-11-15 09:55:00,41.13,41.18,41.13,41.18,600.0,40.917,40.9667,40.917,40.9667,600.0
2012-11-15 10:00:00,41.11,41.17,41.04,41.1,5200.0,40.8971,40.9568,40.8274,40.8871,5200.0
2012-11-15 10:05:00,41.14,41.21,41.13,41.21,4000.0,40.9269,40.9965,40.917,40.9965,4000.0
2012-11-15 10:10:00,41.17,41.19,41.09,41.11,3000.0,40.9568,40.9767,40.8772,40.8971,3000.0
2012-11-15 10:15:00,41.14,41.23,41.08,41.22,2200.0,40.9269,41.0164,40.8672,41.0065,2200.0
2012-11-15 10:20:00,41.22,41.3,41.19,41.27,2300.0,41.0065,41.0861,40.9767,41.0562,2300.0
2012-11-15 10:25:00,41.21,41.21,41.04,41.04,3300.0,40.9965,40.9965,40.8274,40.8274,3300.0
2012-11-15 10:30:00,41.07,41.11,41.05,41.11,2900.0,40.8573,40.8971,40.8374,40.8971,2900.0
2012-11-15 10:35:00,41.12,41.13,41.09,41.12,900.0,40.907,40.917,40.8772,40.907,900.0
2012-11-15 10:40:00,41.12,41.17,41.09,41.11,2400.0,40.907,40.9568,40.8772,40.8971,2400.0
2012-11-15 10:45:00,41.07,41.08,41.06,41.08,700.0,40.8573,40.8672,40.8473,40.8672,700.0
2012-11-15 10:50:00,41.08,41.13,41.03,41.03,1800.0,40.8672,40.917,40.8175,40.8175,1800.0
2012-11-15 10:55:00,40.99,40.99,40.99,40.99,500.0,40.7777,40.7777,40.7777,40.7777,500.0
2012-11-15 11:00:00,40.95,40.95,40.83,40.89,2700.0,40.7379,40.7379,40.6185,40.6782,2700.0
2012-11-15 11:05:00,40.87,40.87,40.8,40.8,1800.0,40.6583,40.6583,40.5887,40.5887,1800.0
2012-11-15 11:10:00,40.82,40.86,40.8,40.86,1600.0,40.6086,40.6484,40.5887,40.6484,1600.0
2012-11-15 11:15:00,40.82,40.86,40.78,40.78,1600.0,40.6086,40.6484,40.5688,40.5688,1600.0
2012-11-15 11:20:00,40.76,40.8,40.76,40.8,600.0,40.5489,40.5887,40.5489,40.5887,600.0
2012-11-15 11:25:00,40.81,40.89,40.81,40.85,1200.0,40.5986,40.6782,40.5986,40.6384,1200.0
2012-11-15 11:30:00,40.83,40.87,40.8,40.86,2100.0,40.6185,40.6583,40.5887,40.6484,2100.0
2012-11-15 11:35:00,40.84,40.84,40.84,40.84,100.0,40.6285,40.6285,40.6285,40.6285,100.0
2012-11-15 11:40:00,40.81,40.84,40.78,40.84,1700.0,40.5986,40.6285,40.5688,40.6285,1700.0
2012-11-15 11:45:00,40.84,40.87,40.79,40.81,3500.0,40.6285,40.6583,40.5787,40.5986,3500.0
2012-11-15 11:50:00,40.82,40.83,40.78,40.79,3400.0,40.6086,40.6185,40.5688,40.5787,3400.0
2012-11-15 11:55:00,40.79,40.83,40.76,40.76,32600.0,40.5787,40.6185,40.5489,40.5489,32600.0
2012-11-15 12:00:00,40.8,40.8,40.77,40.77,2500.0,40.5887,40.5887,40.5588,40.5588,2500.0
2012-11-15 12:05:00,40.79,40.81,40.79,40.81,4800.0,40.5787,40.5986,40.5787,40.5986,4800.0
2012-11-15 12:10:00,40.81,40.82,40.76,40.76,1000.0,40.5986,40.6086,40.5489,40.5489,1000.0
2012-11-15 12:15:00,40.74,40.77,40.72,40.77,2300.0,40.529,40.5588,40.5091,40.5588,2300.0
2012-11-15 12:20:00,40.77,40.77,40.72,40.74,900.0,40.5588,40.5588,40.5091,40.529,900.0
2012-11-15 12:25:00,40.7,40.7,40.65,40.65,1500.0,40.4892,40.4892,40.4394,40.4394,1500.0
2012-11-15 12:30:00,40.68,40.69,40.65,40.69,2000.0,40.4693,40.4792,40.4394,40.4792,2000.0
2012-11-15 12:35:00,40.73,40.75,40.73,40.75,300.0,40.519,40.5389,40.519,40.5389,300.0
2012-11-15 12:40:00,40.76,40.76,40.73,40.73,300.0,40.5489,40.5489,40.519,40.519,300.0
2012-11-15 12:45:00,40.74,40.74,40.71,40.74,1000.0,40.529,40.529,40.4991,40.529,1000.0
2012-11-15 12:50:00,40.74,40.74,40.71,40.71,1700.0,40.529,40.529,40.4991,40.4991,1700.0
2012-11-15 12:55:00,40.74,40.76,40.72,40.74,2200.0,40.529,40.5489,40.5091,40.529,2200.0
2012-11-15 13:00:00,40.77,40.79,40.76,40.77,1800.0,40.5588,40.5787,40.5489,40.5588,1800.0
2012-11-15 13:05:00,40.75,40.78,40.73,40.78,3000.0,40.5389,40.5688,40.519,40.5688,3000.0
2012-11-15 13:10:00,40.82,40.82,40.78,40.78,3100.0,40.6086,40.6086,40.5688,40.5688,3100.0
2012-11-15 13:15:00,40.8,40.8,40.8,40.8,500.0,40.5887,40.5887,40.5887,40.5887,500.0
2012-11-15 13:20:00,40.8,40.87,40.8,40.87,800.0,40.5887,40.6583,40.5887,40.6583,800.0
2012-11-15 13:25:00,40.89,40.93,40.89,40.93,200.0,40.6782,40.718,40.6782,40.718,200.0
2012-11-15 13:30:00,40.94,40.95,40.93,40.93,500.0,40.7279,40.7379,40.718,40.718,500.0
2012-11-15 13:35:00,40.94,41.01,40.92,41.0,5000.0,40.7279,40.7976,40.7081,40.7876,5000.0
2012-11-15 13:40:00,40.99,41.0,40.99,40.99,2700.0,40.7777,40.7876,40.7777,40.7777,2700.0
2012-11-15 13:45:00,40.97,40.97,40.94,40.96,2200.0,40.7578,40.7578,40.7279,40.7478,2200.0
2012-11-15 13:50:00,40.96,41.04,40.96,40.99,4500.0,40.7478,40.8274,40.7478,40.7777,4500.0
2012-11-15 13:55:00,41.01,41.02,40.92,40.92,400.0,40.7976,40.8075,40.7081,40.7081,400.0
2012-11-15 14:00:00,40.93,40.93,40.92,40.92,500.0,40.718,40.718,40.7081,40.7081,500.0
2012-11-15 14:05:00,40.91,40.91,40.89,40.89,700.0,40.6981,40.6981,40.6782,40.6782,700.0
2012-11-15 14:10:00,40.88,40.9,40.88,40.89,1200.0,40.6683,40.6882,40.6683,40.6782,1200.0
2012-11-15 14:15:00,40.87,40.87,40.82,40.86,400.0,40.6583,40.6583,40.6086,40.6484,400.0
2012-11-15 14:20:00,40.84,40.84,40.79,40.84,1700.0,40.6285,40.6285,40.5787,40.6285,1700.0
2012-11-15 14:25:00,40.84,40.85,40.8,40.85,600.0,40.6285,40.6384,40.5887,40.6384,600.0
2012-11-15 14:30:00,40.8,40.8,40.75,40.75,1000.0,40.5887,40.5887,40.5389,40.5389,1000.0
2012-11-15 14:35:00,40.72,40.75,40.71,40.74,1600.0,40.5091,40.5389,40.4991,40.529,1600.0
2012-11-15 14:40:00,40.76,40.78,40.74,40.77,1900.0,40.5489,40.5688,40.529,40.5588,1900.0
2012-11-15 14:45:00,40.75,40.75,40.75,40.75,300.0,40.5389,40.5389,40.5389,40.5389,300.0
2012-11-15 14:50:00,40.74,40.76,40.72,40.76,2100.0,40.529,40.5489,40.5091,40.5489,2100.0
2012-11-15 14:55:00,40.78,40.78,40.74,40.76,1100.0,40.5688,40.5688,40.529,40.5489,1100.0
2012-11-15 15:00:00,40.73,40.73,40.66,40.66,1100.0,40.519,40.519,40.4494,40.4494,1100.0
2012-11-15 15:05:00,40.64,40.66,40.62,40.65,2100.0,40.4295,40.4494,40.4096,40.4394,2100.0
2012-11-15 15:10:00,40.66,40.66,40.6,40.6,600.0,40.4494,40.4494,40.3897,40.3897,600.0
2012-11-15 15:15:00,40.58,40.65,40.58,40.64,2400.0,40.3698,40.4394,40.3698,40.4295,2400.0
2012-11-15 15:20:00,40.65,40.65,40.61,40.64,5700.0,40.4394,40.4394,40.3997,40.4295,5700.0
2012-11-15 15:25:00,40.62,40.68,40.61,40.68,9700.0,40.4096,40.4693,40.3997,40.4693,9700.0
2012-11-15 15:30:00,40.66,40.68,40.6,40.64,3100.0,40.4494,40.4693,40.3897,40.4295,3100.0
2012-11-15 15:35:00,40.59,40.6,40.52,40.6,3500.0,40.3798,40.3897,40.3101,40.3897,3500.0
2012-11-15 15:40:00,40.59,40.71,40.59,40.66,5400.0,40.3798,40.4991,40.3798,40.4494,5400.0
2012-11-15 15:45:00,40.68,40.71,40.64,40.68,6700.0,40.4693,40.4991,40.4295,40.4693,6700.0
2012-11-15 15:50:00,40.69,40.69,40.62,40.64,8300.0,40.4792,40.4792,40.4096,40.4295,8300.0
2012-11-15 15:55:00,40.65,40.67,40.61,40.65,22100.0,40.4394,40.4593,40.3997,40.4394,22100.0
2012-11-16 09:30:00,40.5,40.89,40.5,40.63,12400.0,40.2902,40.6782,40.2902,40.4196,12400.0
2012-11-16 09:35:00,40.56,40.71,40.56,40.66,1800.0,40.3499,40.4991,40.3499,40.4494,1800.0
2012-11-16 09:40:00,40.68,40.77,40.6,40.77,1900.0,40.4693,40.5588,40.3897,40.5588,1900.0
2012-11-16 09:45:00,40.69,40.69,40.62,40.65,1400.0,40.4792,40.4792,40.4096,40.4394,1400.0
2012-11-16 09:50:00,40.65,40.66,40.61,40.64,11400.0,40.4394,40.4494,40.3997,40.4295,11400.0
2012-11-16 09:55:00,40.62,40.65,40.56,40.6,2100.0,40.4096,40.4394,40.3499,40.3897,2100.0
2012-11-16 10:00:00,40.65,40.71,40.59,40.65,3700.0,40.4394,40.4991,40.3798,40.4394,3700.0
2012-11-16 10:05:00,40.65,40.69,40.62,40.69,2400.0,40.4394,40.4792,40.4096,40.4792,2400.0
2012-11-16 10:10:00,40.65,40.65,40.47,40.48,5800.0,40.4394,40.4394,40.2604,40.2703,5800.0
2012-11-16 10:15:00,40.51,40.6,40.48,40.6,1100.0,40.3002,40.3897,40.2703,40.3897,1100.0
2012-11-16 10:20:00,40.6,40.7,40.56,40.62,4500.0,40.3897,40.4892,40.3499,40.4096,4500.0
2012-11-16 10:25:00,40.58,40.71,40.53,40.71,1400.0,40.3698,40.4991,40.3201,40.4991,1400.0
2012-11-16 10:30:00,40.7,40.75,40.64,40.73,3900.0,40.4892,40.5389,40.4295,40.519,3900.0
2012-11-16 10:35:00,40.76,40.88,40.73,40.88,6600.0,40.5489,40.6683,40.519,40.6683,6600.0
2012-11-16 10:40:00,40.91,40.94,40.79,40.82,8800.0,40.6981,40.7279,40.5787,40.6086,8800.0
2012-11-16 10:45:00,40.79,40.79,40.72,40.76,800.0,40.5787,40.5787,40.5091,40.5489,800.0
2012-11-16 10:50:00,40.73,40.75,40.72,40.73,5100.0,40.519,40.5389,40.5091,40.519,5100.0
2012-11-16 10:55:00,40.72,40.75,40.72,40.75,3500.0,40.5091,40.5389,40.5091,40.5389,3500.0
2012-11-16 11:00:00,40.75,40.85,40.75,40.85,9600.0,40.5389,40.6384,40.5389,40.6384,9600.0
2012-11-16 11:05:00,40.85,40.88,40.79,40.79,2500.0,40.6384,40.6683,40.5787,40.5787,2500.0
2012-11-16 11:10:00,40.79,40.79,40.79,40.79,200.0,40.5787,40.5787,40.5787,40.5787,200.0
2012-11-16 11:15:00,40.78,40.8,40.72,40.72,800.0,40.5688,40.5887,40.5091,40.5091,800.0
2012-11-16 11:20:00,40.8,40.8,40.79,40.8,400.0,40.5887,40.5887,40.5787,40.5887,400.0
2012-11-16 11:25:00,40.8,40.8,40.66,40.73,1400.0,40.5887,40.5887,40.4494,40.519,1400.0
2012-11-16 11:30:00,40.72,40.73,40.71,40.73,600.0,40.5091,40.519,40.4991,40.519,600.0
2012-11-16 11:35:00,40.73,40.73,40.73,40.73,1200.0,40.519,40.519,40.519,40.519,1200.0
2012-11-16 11:40:00,40.77,40.93,40.77,40.88,1100.0,40.5588,40.718,40.5588,40.6683,1100.0
2012-11-16 11:45:00,40.9,41.02,40.9,41.02,1100.0,40.6882,40.8075,40.6882,40.8075,1100.0
2012-11-16 11:50:00,40.97,41.08,40.97,41.02,700.0,40.7578,40.8672,40.7578,40.8075,700.0
2012-11-16 11:55:00,40.96,41.11,40.96,41.11,900.0,40.7478,40.8971,40.7478,40.8971,900.0
2012-11-16 12:00:00,41.12,41.19,41.12,41.13,4400.0,40.907,40.9767,40.907,40.917,4400.0
2012-11-16 12:05:00,41.1,41.1,41.01,41.05,1100.0,40.8871,40.8871,40.7976,40.8374,1100.0
2012-11-16 12:10:00,41.06,41.13,41.03,41.04,2300.0,40.8473,40.917,40.8175,40.8274,2300.0
2012-11-16 12:15:00,41.12,41.19,41.12,41.16,1300.0,40.907,40.9767,40.907,40.9468,1300.0
2012-11-16 12:20:00,41.25,41.25,41.19,41.23,900.0,41.0363,41.0363,40.9767,41.0164,900.0
2012-11-16 12:25:00,41.23,41.3,41.23,41.29,2300.0,41.0164,41.0861,41.0164,41.0761,2300.0
2012-11-16 12:30:00,41.27,41.29,41.26,41.27,1300.0,41.0562,41.0761,41.0463,41.0562,1300.0
2012-11-16 12:35:00,41.26,41.26,41.19,41.19,300.0,41.0463,41.0463,40.9767,40.9767,300.0
2012-11-16 12:40:00,41.16,41.16,41.05,41.05,3000.0,40.9468,40.9468,40.8374,40.8374,3000.0
2012-11-16 12:45:00,41.03,41.1,41.03,41.05,12100.0,40.8175,40.8871,40.8175,40.8374,12100.0
2012-11-16 12:50:00,41.05,41.05,40.94,40.94,1900.0,40.8374,40.8374,40.7279,40.7279,1900.0
2012-11-16 12:55:00,40.94,40.94,40.92,40.92,700.0,40.7279,40.7279,40.7081,40.7081,700.0
2012-11-16 13:00:00,40.9,40.93,40.84,40.91,1300.0,40.6882,40.718,40.6285,40.6981,1300.0
2012-11-16 13:05:00,40.91,40.95,40.9,40.93,1000.0,40.6981,40.7379,40.6882,40.718,1000.0
2012-11-16 13:10:00,40.96,40.98,40.96,40.98,400.0,40.7478,40.7677,40.7478,40.7677,400.0
2012-11-16 13:15:00,40.99,40.99,40.87,40.87,1200.0,40.7777,40.7777,40.6583,40.6583,1200.0
2012-11-16 13:20:00,40.86,40.91,40.86,40.91,300.0,40.6484,40.6981,40.6484,40.6981,300.0
2012-11-16 13:25:00,40.93,40.94,40.89,40.94,800.0,40.718,40.7279,40.6782,40.7279,800.0
2012-11-16 13:30:00,40.94,40.94,40.9,40.9,400.0,40.7279,40.7279,40.6882,40.6882,400.0
2012-11-16 13:35:00,40.87,40.9,40.82,40.82,1400.0,40.6583,40.6882,40.6086,40.6086,1400.0
2012-11-16 13:40:00,40.86,40.89,40.82,40.89,1700.0,40.6484,40.6782,40.6086,40.6782,1700.0
2012-11-16 13:45:00,40.89,40.91,40.86,40.91,1300.0,40.6782,40.6981,40.6484,40.6981,1300.0
2012-11-16 13:50:00,40.89,40.96,40.89,40.94,700.0,40.6782,40.7478,40.6782,40.7279,700.0
2012-11-16 13:55:00,40.98,40.98,40.98,40.98,700.0,40.7677,40.7677,40.7677,40.7677,700.0
2012-11-16 14:00:00,40.99,41.07,40.99,41.02,1800.0,40.7777,40.8573,40.7777,40.8075,1800.0
2012-11-16 14:05:00,41.03,41.03,40.99,40.99,500.0,40.8175,40.8175,40.7777,40.7777,500.0
2012-11-16 14:10:00,40.97,40.97,40.93,40.93,200.0,40.7578,40.7578,40.718,40.718,200.0
2012-11-16 14:15:00,40.91,40.91,40.86,40.86,1700.0,40.6981,40.6981,40.6484,40.6484,1700.0
2012-11-16 14:20:00,40.85,40.89,40.77,40.77,1100.0,40.6384,40.6782,40.5588,40.5588,1100.0
2012-11-16 14:25:00,40.78,40.85,40.78,40.85,800.0,40.5688,40.6384,40.5688,40.6384,800.0
2012-11-16 14:30:00,40.81,40.83,40.69,40.73,2000.0,40.5986,40.6185,40.4792,40.519,2000.0
2012-11-16 14:35:00,40.72,40.76,40.72,40.76,800.0,40.5091,40.5489,40.5091,40.5489,800.0
2012-11-16 14:40:00,40.78,40.88,40.78,40.87,1100.0,40.5688,40.6683,40.5688,40.6583,1100.0
2012-11-16 14:45:00,40.88,40.93,40.88,40.91,1100.0,40.6683,40.718,40.6683,40.6981,1100.0
2012-11-16 14:50:00,40.92,40.95,40.9,40.93,900.0,40.7081,40.7379,40.6882,40.718,900.0
2012-11-16 14:55:00,40.91,40.97,40.91,40.95,1000.0,40.6981,40.7578,40.6981,40.7379,1000.0
2012-11-16 15:00:00,40.92,40.95,40.86,40.89,1800.0,40.7081,40.7379,40.6484,40.6782,1800.0
2012-11-16 15:05:00,40.89,40.97,40.89,40.97,1400.0,40.6782,40.7578,40.6782,40.7578,1400.0
2012-11-16 15:10:00,40.95,40.96,40.93,40.96,900.0,40.7379,40.7478,40.718,40.7478,900.0
2012-11-16 15:15:00,40.96,41.0,40.95,40.96,2400.0,40.7478,40.7876,40.7379,40.7478,2400.0
2012-11-16 15:20:00,40.96,40.97,40.93,40.97,600.0,40.7478,40.7578,40.718,40.7578,600.0
2012-11-16 15:25:00,40.95,40.98,40.94,40.95,2100.0,40.7379,40.7677,40.7279,40.7379,2100.0
2012-11-16 15:30:00,40.95,40.99,40.95,40.98,2000.0,40.7379,40.7777,40.7379,40.7677,2000.0
2012-11-16 15:35:00,40.98,41.0,40.97,40.97,5800.0,40.7677,40.7876,40.7578,40.7578,5800.0
2012-11-16 15:40:00,40.98,41.0,40.98,41.0,2100.0,40.7677,40.7876,40.7677,40.7876,2100.0
2012-11-16 15:45:00,40.98,41.23,40.96,41.23,11500.0,40.7677,41.0164,40.7478,41.0164,11500.0
2012-11-16 15:50:00,41.23,41.36,41.14,41.22,11000.0,41.0164,41.1458,40.9269,41.0065,11000.0
2012-11-16 15:55:00,41.18,41.3,41.15,41.2,13200.0,40.9667,41.0861,40.9369,40.9866,13200.0
2012-11-19 09:30:00,41.67,41.67,41.47,41.49,2000.0,41.4542,41.4542,41.2552,41.2751,2000.0
2012-11-19 09:35:00,41.37,41.37,41.31,41.34,700.0,41.1557,41.1557,41.096,41.1259,700.0
2012-11-19 09:40:00,41.38,41.38,41.38,41.38,200.0,41.1657,41.1657,41.1657,41.1657,200.0
2012-11-19 09:45:00,41.37,41.52,41.37,41.52,900.0,41.1557,41.3049,41.1557,41.3049,900.0
2012-11-19 09:50:00,41.5,41.51,41.5,41.51,200.0,41.285,41.295,41.285,41.295,200.0
2012-11-19 09:55:00,41.46,41.46,41.43,41.43,1300.0,41.2453,41.2453,41.2154,41.2154,1300.0
2012-11-19 10:00:00,41.44,41.47,41.44,41.47,300.0,41.2254,41.2552,41.2254,41.2552,300.0
2012-11-19 10:05:00,41.35,41.37,41.27,41.27,300.0,41.1358,41.1557,41.0562,41.0562,300.0
2012-11-19 10:10:00,41.25,41.31,41.21,41.25,2100.0,41.0363,41.096,40.9965,41.0363,2100.0
2012-11-19 10:15:00,41.21,41.34,41.16,41.34,2800.0,40.9965,41.1259,40.9468,41.1259,2800.0
2012-11-19 10:20:00,41.34,41.38,41.34,41.36,800.0,41.1259,41.1657,41.1259,41.1458,800.0
2012-11-19 10:25:00,41.4,41.4,41.32,41.32,400.0,41.1856,41.1856,41.106,41.106,400.0
2012-11-19 10:30:00,41.27,41.33,41.27,41.33,500.0,41.0562,41.1159,41.0562,41.1159,500.0
2012-11-19 10:35:00,41.31,41.34,41.24,41.34,1100.0,41.096,41.1259,41.0264,41.1259,1100.0
2012-11-19 10:40:00,41.34,41.43,41.34,41.43,200.0,41.1259,41.2154,41.1259,41.2154,200.0
2012-11-19 10:45:00,41.42,41.44,41.37,41.44,800.0,41.2055,41.2254,41.1557,41.2254,800.0
2012-11-19 10:50:00,41.42,41.42,41.32,41.32,700.0,41.2055,41.2055,41.106,41.106,700.0
2012-11-19 10:55:00,41.31,41.31,41.23,41.31,400.0,41.096,41.096,41.0164,41.096,400.0
2012-11-19 11:00:00,41.27,41.3,41.27,41.3,300.0,41.0562,41.0861,41.0562,41.0861,300.0
2012-11-19 11:05:00,41.21,41.27,41.21,41.27,300.0,40.9965,41.0562,40.9965,41.0562,300.0
2012-11-19 11:10:00,41.19,41.21,41.15,41.21,900.0,40.9767,40.9965,40.9369,40.9965,900.0
2012-11-19 11:15:00,41.24,41.24,41.16,41.16,900.0,41.0264,41.0264,40.9468,40.9468,900.0
2012-11-19 11:20:00,41.18,41.18,41.18,41.18,100.0,40.9667,40.9667,40.9667,40.9667,100.0
2012-11-19 11:25:00,41.2,41.26,41.2,41.26,600.0,40.9866,41.0463,40.9866,41.0463,600.0
2012-11-19 11:30:00,41.26,41.3,41.26,41.3,600.0,41.0463,41.0861,41.0463,41.0861,600.0
2012-11-19 11:35:00,41.3,41.3,41.3,41.3,0.0,41.0861,41.0861,41.0861,41.0861,0.0
2012-11-19 11:40:00,41.3,41.3,41.3,41.3,0.0,41.0861,41.0861,41.0861,41.0861,0.0
2012-11-19 11:45:00,41.25,41.25,41.21,41.21,700.0,41.0363,41.0363,40.9965,40.9965,700.0
2012-11-19 11:50:00,41.22,41.22,41.22,41.22,200.0,41.0065,41.0065,41.0065,41.0065,200.0
2012-11-19 11:55:00,41.2,41.26,41.2,41.24,1200.0,40.9866,41.0463,40.9866,41.0264,1200.0
2012-11-19 12:00:00,41.23,41.29,41.23,41.27,800.0,41.0164,41.0761,41.0164,41.0562,800.0
2012-11-19 12:05:00,41.27,41.31,41.27,41.27,600.0,41.0562,41.096,41.0562,41.0562,600.0
2012-11-19 12:10:00,41.26,41.26,41.23,41.26,700.0,41.0463,41.0463,41.0164,41.0463,700.0
2012-11-19 12:15:00,41.25,41.25,41.23,41.23,400.0,41.0363,41.0363,41.0164,41.0164,400.0
2012-11-19 12:20:00,41.23,41.23,41.23,41.23,0.0,41.0164,41.0164,41.0164,41.0164,0.0
2012-11-19 12:25:00,41.23,41.23,41.22,41.22,200.0,41.0164,41.0164,41.0065,41.0065,200.0
2012-11-19 12:30:00,41.24,41.27,41.24,41.27,900.0,41.0264,41.0562,41.0264,41.0562,900.0
2012-11-19 12:35:00,41.27,41.29,41.25,41.25,2300.0,41.0562,41.0761,41.0363,41.0363,2300.0
2012-11-19 12:40:00,41.27,41.27,41.27,41.27,800.0,41.0562,41.0562,41.0562,41.0562,800.0
2012-11-19 12:45:00,41.25,41.29,41.24,41.29,2000.0,41.0363,41.0761,41.0264,41.0761,2000.0
2012-11-19 12:50:00,41.28,41.28,41.27,41.27,500.0,41.0662,41.0662,41.0562,41.0562,500.0
2012-11-19 12:55:00,41.26,41.26,41.25,41.25,200.0,41.0463,41.0463,41.0363,41.0363,200.0
2012-11-19 13:00:00,41.25,41.25,41.25,41.25,200.0,41.0363,41.0363,41.0363,41.0363,200.0
2012-11-19 13:05:00,41.27,41.29,41.27,41.29,500.0,41.0562,41.0761,41.0562,41.0761,500.0
2012-11-19 13:10:00,41.27,41.27,41.25,41.25,400.0,41.0562,41.0562,41.0363,41.0363,400.0
2012-11-19 13:15:00,41.28,41.28,41.28,41.28,200.0,41.0662,41.0662,41.0662,41.0662,200.0
2012-11-19 13:20:00,41.28,41.3,41.28,41.29,300.0,41.0662,41.0861,41.0662,41.0761,300.0
2012-11-19 13:25:00,41.3,41.34,41.3,41.34,500.0,41.0861,41.1259,41.0861,41.1259,500.0
2012-11-19 13:30:00,41.34,41.34,41.34,41.34,0.0,41.1259,41.1259,41.1259,41.1259,0.0
2012-11-19 13:35:00,41.32,41.32,41.29,41.29,600.0,41.106,41.106,41.0761,41.0761,600.0
2012-11-19 13:40:00,41.26,41.26,41.26,41.26,300.0,41.0463,41.0463,41.0463,41.0463,300.0
2012-11-19 13:45:00,41.25,41.27,41.24,41.27,1200.0,41.0363,41.0562,41.0264,41.0562,1200.0
2012-11-19 13:50:00,41.27,41.27,41.27,41.27,0.0,41.0562,41.0562,41.0562,41.0562,0.0
2012-11-19 13:55:00,41.33,41.33,41.3,41.3,300.0,41.1159,41.1159,41.0861,41.0861,300.0
2012-11-19 14:00:00,41.36,41.36,41.35,41.35,200.0,41.1458,41.1458,41.1358,41.1358,200.0
2012-11-19 14:05:00,41.38,41.4,41.38,41.4,500.0,41.1657,41.1856,41.1657,41.1856,500.0
2012-11-19 14:10:00,41.42,41.43,41.41,41.43,600.0,41.2055,41.2154,41.1955,41.2154,600.0
2012-11-19 14:15:00,41.41,41.48,41.41,41.45,500.0,41.1955,41.2652,41.1955,41.2353,500.0
2012-11-19 14:20:00,41.46,41.46,41.46,41.46,100.0,41.2453,41.2453,41.2453,41.2453,100.0
2012-11-19 14:25:00,41.42,41.42,41.41,41.41,300.0,41.2055,41.2055,41.1955,41.1955,300.0
2012-11-19 14:30:00,41.42,41.44,41.41,41.44,2000.0,41.2055,41.2254,41.1955,41.2254,2000.0
2012-11-19 14:35:00,41.49,41.49,41.35,41.35,1400.0,41.2751,41.2751,41.1358,41.1358,1400.0
2012-11-19 14:40:00,41.41,41.43,41.39,41.43,800.0,41.1955,41.2154,41.1756,41.2154,800.0
2012-11-19 14:45:00,41.44,41.44,41.44,41.44,200.0,41.2254,41.2254,41.2254,41.2254,200.0
2012-11-19 14:50:00,41.44,41.49,41.44,41.49,900.0,41.2254,41.2751,41.2254,41.2751,900.0
2012-11-19 14:55:00,41.45,41.49,41.45,41.49,400.0,41.2353,41.2751,41.2353,41.2751,400.0
2012-11-19 15:00:00,41.49,41.49,41.44,41.47,900.0,41.2751,41.2751,41.2254,41.2552,900.0
2012-11-19 15:05:00,41.44,41.47,41.43,41.43,500.0,41.2254,41.2552,41.2154,41.2154,500.0
2012-11-19 15:10:00,41.44,41.53,41.44,41.52,1300.0,41.2254,41.3149,41.2254,41.3049,1300.0
2012-11-19 15:15:00,41.48,41.53,41.48,41.52,500.0,41.2652,41.3149,41.2652,41.3049,500.0
2012-11-19 15:20:00,41.53,41.59,41.53,41.55,600.0,41.3149,41.3746,41.3149,41.3348,600.0
2012-11-19 15:25:00,41.58,41.58,41.5,41.5,1500.0,41.3646,41.3646,41.285,41.285,1500.0
2012-11-19 15:30:00,41.54,41.55,41.51,41.55,2500.0,41.3248,41.3348,41.295,41.3348,2500.0
2012-11-19 15:35:00,41.54,41.57,41.49,41.49,900.0,41.3248,41.3547,41.2751,41.2751,900.0
2012-11-19 15:40:00,41.5,41.57,41.5,41.57,700.0,41.285,41.3547,41.285,41.3547,700.0
2012-11-19 15:45:00,41.6,41.62,41.59,41.62,2500.0,41.3845,41.4044,41.3746,41.4044,2500.0
2012-11-19 15:50:00,41.6,41.71,41.58,41.7,3600.0,41.3845,41.494,41.3646,41.484,3600.0
2012-11-19 15:55:00,41.73,41.78,41.7,41.77,10900.0,41.5139,41.5636,41.484,41.5536,10900.0
2012-11-20 09:30:00,41.6,41.6,41.42,41.58,1200.0,41.3845,41.3845,41.2055,41.3646,1200.0
2012-11-20 09:35:00,41.53,41.61,41.53,41.55,300.0,41.3149,41.3945,41.3149,41.3348,300.0
2012-11-20 09:40:00,41.46,41.46,41.46,41.46,100.0,41.2453,41.2453,41.2453,41.2453,100.0
2012-11-20 09:45:00,41.47,41.47,41.47,41.47,100.0,41.2552,41.2552,41.2552,41.2552,100.0
2012-11-20 09:50:00,41.47,41.47,41.47,41.47,0.0,41.2552,41.2552,41.2552,41.2552,0.0
2012-11-20 09:55:00,41.55,41.64,41.55,41.64,300.0,41.3348,41.4243,41.3348,41.4243,300.0
2012-11-20 10:00:00,41.6,41.64,41.59,41.64,700.0,41.3845,41.4243,41.3746,41.4243,700.0
2012-11-20 10:05:00,41.61,41.61,41.5,41.5,1500.0,41.3945,41.3945,41.285,41.285,1500.0
2012-11-20 10:10:00,41.48,41.48,41.41,41.44,900.0,41.2652,41.2652,41.1955,41.2254,900.0
2012-11-20 10:15:00,41.38,41.38,41.38,41.38,100.0,41.1657,41.1657,41.1657,41.1657,100.0
2012-11-20 10:20:00,41.4,41.42,41.39,41.42,500.0,41.1856,41.2055,41.1756,41.2055,500.0
2012-11-20 10:25:00,41.43,41.43,41.36,41.43,500.0,41.2154,41.2154,41.1458,41.2154,500.0
2012-11-20 10:30:00,41.43,41.47,41.42,41.45,1300.0,41.2154,41.2552,41.2055,41.2353,1300.0
2012-11-20 10:35:00,41.46,41.46,41.44,41.44,300.0,41.2453,41.2453,41.2254,41.2254,300.0
2012-11-20 10:40:00,41.44,41.48,41.44,41.48,500.0,41.2254,41.2652,41.2254,41.2652,500.0
2012-11-20 10:45:00,41.44,41.48,41.44,41.48,200.0,41.2254,41.2652,41.2254,41.2652,200.0
2012-11-20 10:50:00,41.49,41.49,41.45,41.45,300.0,41.2751,41.2751,41.2353,41.2353,300.0
2012-11-20 10:55:00,41.43,41.43,41.43,41.43,500.0,41.2154,41.2154,41.2154,41.2154,500.0
2012-11-20 11:00:00,41.43,41.46,41.43,41.46,300.0,41.2154,41.2453,41.2154,41.2453,300.0
2012-11-20 11:05:00,41.47,41.52,41.45,41.45,3400.0,41.2552,41.3049,41.2353,41.2353,3400.0
2012-11-20 11:10:00,41.5,41.52,41.5,41.52,300.0,41.285,41.3049,41.285,41.3049,300.0
2012-11-20 11:15:00,41.52,41.58,41.47,41.58,7900.0,41.3049,41.3646,41.2552,41.3646,7900.0
2012-11-20 11:20:00,41.63,41.65,41.63,41.65,300.0,41.4144,41.4343,41.4144,41.4343,300.0
2012-11-20 11:25:00,41.67,41.78,41.67,41.77,900.0,41.4542,41.5636,41.4542,41.5536,900.0
2012-11-20 11:30:00,41.74,41.76,41.74,41.76,400.0,41.5238,41.5437,41.5238,41.5437,400.0
2012-11-20 11:35:00,41.72,41.72,41.7,41.7,600.0,41.5039,41.5039,41.484,41.484,600.0
2012-11-20 11:40:00,41.76,41.79,41.76,41.79,400.0,41.5437,41.5735,41.5437,41.5735,400.0
2012-11-20 11:45:00,41.83,41.83,41.81,41.81,600.0,41.6133,41.6133,41.5934,41.5934,600.0
2012-11-20 11:50:00,41.83,41.91,41.82,41.91,1200.0,41.6133,41.6929,41.6034,41.6929,1200.0
2012-11-20 11:55:00,42.01,42.01,41.89,41.9,600.0,41.7924,41.7924,41.673,41.683,600.0
2012-11-20 12:00:00,41.89,41.89,41.89,41.89,100.0,41.673,41.673,41.673,41.673,100.0
2012-11-20 12:05:00,41.85,41.85,41.79,41.79,200.0,41.6332,41.6332,41.5735,41.5735,200.0
2012-11-20 12:10:00,41.82,41.83,41.82,41.83,200.0,41.6034,41.6133,41.6034,41.6133,200.0
2012-11-20 12:15:00,41.83,41.83,41.71,41.71,1900.0,41.6133,41.6133,41.494,41.494,1900.0
2012-11-20 12:20:00,41.68,41.68,41.68,41.68,200.0,41.4641,41.4641,41.4641,41.4641,200.0
2012-11-20 12:25:00,41.63,41.66,41.59,41.66,1100.0,41.4144,41.4442,41.3746,41.4442,1100.0
2012-11-20 12:30:00,41.66,41.66,41.66,41.66,200.0,41.4442,41.4442,41.4442,41.4442,200.0
2012-11-20 12:35:00,41.67,41.76,41.67,41.76,1300.0,41.4542,41.5437,41.4542,41.5437,1300.0
2012-11-20 12:40:00,41.73,41.73,41.73,41.73,100.0,41.5139,41.5139,41.5139,41.5139,100.0
2012-11-20 12:45:00,41.73,41.73,41.73,41.73,0.0,41.5139,41.5139,41.5139,41.5139,0.0
2012-11-20 12:50:00,41.72,41.72,41.72,41.72,100.0,41.5039,41.5039,41.5039,41.5039,100.0
2012-11-20 12:55:00,41.71,41.71,41.67,41.69,900.0,41.494,41.494,41.4542,41.4741,900.0
2012-11-20 13:00:00,41.69,41.69,41.64,41.65,800.0,41.4741,41.4741,41.4243,41.4343,800.0
2012-11-20 13:05:00,41.61,41.62,41.6,41.6,400.0,41.3945,41.4044,41.3845,41.3845,400.0
2012-11-20 13:10:00,41.56,41.56,41.52,41.52,1100.0,41.3447,41.3447,41.3049,41.3049,1100.0
2012-11-20 13:15:00,41.56,41.57,41.53,41.53,600.0,41.3447,41.3547,41.3149,41.3149,600.0
2012-11-20 13:20:00,41.51,41.55,41.51,41.55,500.0,41.295,41.3348,41.295,41.3348,500.0
2012-11-20 13:25:00,41.5,41.5,41.4,41.4,700.0,41.285,41.285,41.1856,41.1856,700.0
2012-11-20 13:30:00,41.4,41.4,41.4,41.4,0.0,41.1856,41.1856,41.1856,41.1856,0.0
2012-11-20 13:35:00,41.47,41.51,41.45,41.51,1200.0,41.2552,41.295,41.2353,41.295,1200.0
2012-11-20 13:40:00,41.49,41.53,41.48,41.51,700.0,41.2751,41.3149,41.2652,41.295,700.0
2012-11-20 13:45:00,41.49,41.5,41.42,41.5,600.0,41.2751,41.285,41.2055,41.285,600.0
2012-11-20 13:50:00,41.5,41.5,41.5,41.5,0.0,41.285,41.285,41.285,41.285,0.0
2012-11-20 13:55:00,41.54,41.63,41.54,41.62,1500.0,41.3248,41.4144,41.3248,41.4044,1500.0
2012-11-20 14:00:00,41.61,41.61,41.57,41.61,400.0,41.3945,41.3945,41.3547,41.3945,400.0
2012-11-20 14:05:00,41.59,41.69,41.59,41.68,800.0,41.3746,41.4741,41.3746,41.4641,800.0
2012-11-20 14:10:00,41.67,41.73,41.67,41.73,800.0,41.4542,41.5139,41.4542,41.5139,800.0
2012-11-20 14:15:00,41.74,41.78,41.72,41.72,1900.0,41.5238,41.5636,41.5039,41.5039,1900.0
2012-11-20 14:20:00,41.73,41.75,41.68,41.75,900.0,41.5139,41.5338,41.4641,41.5338,900.0
2012-11-20 14:25:00,41.73,41.82,41.71,41.82,800.0,41.5139,41.6034,41.494,41.6034,800.0
2012-11-20 14:30:00,41.76,41.82,41.76,41.79,500.0,41.5437,41.6034,41.5437,41.5735,500.0
2012-11-20 14:35:00,41.79,41.79,41.76,41.76,1100.0,41.5735,41.5735,41.5437,41.5437,1100.0
2012-11-20 14:40:00,41.77,41.77,41.77,41.77,200.0,41.5536,41.5536,41.5536,41.5536,200.0
2012-11-20 14:45:00,41.77,41.83,41.77,41.82,1500.0,41.5536,41.6133,41.5536,41.6034,1500.0
2012-11-20 14:50:00,41.83,41.85,41.82,41.85,800.0,41.6133,41.6332,41.6034,41.6332,800.0
2012-11-20 14:55:00,41.85,41.86,41.81,41.86,600.0,41.6332,41.6432,41.5934,41.6432,600.0
2012-11-20 15:00:00,41.89,41.89,41.84,41.88,1500.0,41.673,41.673,41.6233,41.6631,1500.0
2012-11-20 15:05:00,41.87,41.89,41.81,41.81,1200.0,41.6531,41.673,41.5934,41.5934,1200.0
2012-11-20 15:10:00,41.79,41.86,41.79,41.81,1400.0,41.5735,41.6432,41.5735,41.5934,1400.0
2012-11-20 15:15:00,41.81,41.81,41.71,41.71,1600.0,41.5934,41.5934,41.494,41.494,1600.0
2012-11-20 15:20:00,41.74,41.74,41.7,41.7,1400.0,41.5238,41.5238,41.484,41.484,1400.0
2012-11-20 15:25:00,41.72,41.72,41.65,41.65,1400.0,41.5039,41.5039,41.4343,41.4343,1400.0
2012-11-20 15:30:00,41.68,41.75,41.68,41.75,1400.0,41.4641,41.5338,41.4641,41.5338,1400.0
2012-11-20 15:35:00,41.77,41.77,41.7,41.74,1800.0,41.5536,41.5536,41.484,41.5238,1800.0
2012-11-20 15:40:00,41.74,41.78,41.74,41.76,1900.0,41.5238,41.5636,41.5238,41.5437,1900.0
2012-11-20 15:45:00,41.76,41.8,41.72,41.8,4600.0,41.5437,41.5835,41.5039,41.5835,4600.0
2012-11-20 15:50:00,41.8,41.84,41.8,41.84,9100.0,41.5835,41.6233,41.5835,41.6233,9100.0
2012-11-20 15:55:00,41.83,41.92,41.83,41.92,10400.0,41.6133,41.7029,41.6133,41.7029,10400.0
2012-11-21 09:30:00,41.96,42.05,41.85,42.02,1900.0,41.7427,41.8322,41.6332,41.8024,1900.0
2012-11-21 09:35:00,41.98,42.34,41.98,42.34,2300.0,41.7626,42.1207,41.7626,42.1207,2300.0
2012-11-21 09:40:00,42.46,42.6,42.45,42.58,2000.0,42.2401,42.3793,42.2301,42.3595,2000.0
2012-11-21 09:45:00,42.55,42.55,42.41,42.47,1400.0,42.3296,42.3296,42.1903,42.25,1400.0
2012-11-21 09:50:00,42.4,42.4,42.36,42.36,1200.0,42.1804,42.1804,42.1406,42.1406,1200.0
2012-11-21 09:55:00,42.4,42.4,42.31,42.4,1600.0,42.1804,42.1804,42.0909,42.1804,1600.0
2012-11-21 10:00:00,42.36,42.39,42.33,42.36,600.0,42.1406,42.1704,42.1107,42.1406,600.0
2012-11-21 10:05:00,42.33,42.33,42.1,42.1,1800.0,42.1107,42.1107,41.8819,41.8819,1800.0
2012-11-21 10:10:00,42.09,42.09,42.09,42.09,100.0,41.872,41.872,41.872,41.872,100.0
2012-11-21 10:15:00,42.1,42.19,42.1,42.19,1400.0,41.8819,41.9715,41.8819,41.9715,1400.0
2012-11-21 10:20:00,42.16,42.21,42.16,42.2,1200.0,41.9416,41.9914,41.9416,41.9814,1200.0
2012-11-21 10:25:00,42.11,42.13,42.08,42.13,900.0,41.8919,41.9118,41.862,41.9118,900.0
2012-11-21 10:30:00,42.11,42.13,42.11,42.13,700.0,41.8919,41.9118,41.8919,41.9118,700.0
2012-11-21 10:35:00,42.14,42.21,42.14,42.21,1800.0,41.9217,41.9914,41.9217,41.9914,1800.0
2012-11-21 10:40:00,42.14,42.2,42.11,42.2,1000.0,41.9217,41.9814,41.8919,41.9814,1000.0
2012-11-21 10:45:00,42.21,42.26,42.17,42.22,8400.0,41.9914,42.0411,41.9516,42.0013,8400.0
2012-11-21 10:50:00,42.24,42.24,42.24,42.24,100.0,42.0212,42.0212,42.0212,42.0212,100.0
2012-11-21 10:55:00,42.26,42.29,42.23,42.24,1100.0,42.0411,42.071,42.0113,42.0212,1100.0
2012-11-21 11:00:00,42.24,42.27,42.23,42.23,700.0,42.0212,42.0511,42.0113,42.0113,700.0
2012-11-21 11:05:00,42.23,42.31,42.23,42.29,2700.0,42.0113,42.0909,42.0113,42.071,2700.0
2012-11-21 11:10:00,42.31,42.34,42.3,42.34,800.0,42.0909,42.1207,42.0809,42.1207,800.0
2012-11-21 11:15:00,42.36,42.41,42.36,42.41,1600.0,42.1406,42.1903,42.1406,42.1903,1600.0
2012-11-21 11:20:00,42.43,42.44,42.41,42.41,1400.0,42.2102,42.2202,42.1903,42.1903,1400.0
2012-11-21 11:25:00,42.41,42.41,42.4,42.4,1500.0,42.1903,42.1903,42.1804,42.1804,1500.0
2012-11-21 11:30:00,42.39,42.41,42.39,42.41,1000.0,42.1704,42.1903,42.1704,42.1903,1000.0
2012-11-21 11:35:00,42.41,42.45,42.41,42.45,1700.0,42.1903,42.2301,42.1903,42.2301,1700.0
2012-11-21 11:40:00,42.46,42.51,42.46,42.51,1400.0,42.2401,42.2898,42.2401,42.2898,1400.0
2012-11-21 11:45:00,42.53,42.59,42.53,42.57,2900.0,42.3097,42.3694,42.3097,42.3495,2900.0
2012-11-21 11:50:00,42.57,42.61,42.57,42.61,1400.0,42.3495,42.3893,42.3495,42.3893,1400.0
2012-11-21 11:55:00,42.61,42.62,42.59,42.6,2800.0,42.3893,42.3992,42.3694,42.3793,2800.0
2012-11-21 12:00:00,42.6,42.61,42.57,42.58,1800.0,42.3793,42.3893,42.3495,42.3595,1800.0
2012-11-21 12:05:00,42.61,42.62,42.6,42.62,1100.0,42.3893,42.3992,42.3793,42.3992,1100.0
2012-11-21 12:10:00,42.62,42.66,42.62,42.66,1500.0,42.3992,42.439,42.3992,42.439,1500.0
2012-11-21 12:15:00,42.65,42.66,42.62,42.62,1700.0,42.4291,42.439,42.3992,42.3992,1700.0
2012-11-21 12:20:00,42.62,42.67,42.62,42.65,2500.0,42.3992,42.449,42.3992,42.4291,2500.0
2012-11-21 12:25:00,42.71,42.71,42.65,42.7,800.0,42.4888,42.4888,42.4291,42.4788,800.0
2012-11-21 12:30:00,42.71,42.73,42.69,42.72,1700.0,42.4888,42.5087,42.4689,42.4987,1700.0
2012-11-21 12:35:00,42.7,42.7,42.7,42.7,300.0,42.4788,42.4788,42.4788,42.4788,300.0
2012-11-21 12:40:00,42.71,42.73,42.7,42.73,2200.0,42.4888,42.5087,42.4788,42.5087,2200.0
2012-11-21 12:45:00,42.75,42.77,42.75,42.77,900.0,42.5286,42.5485,42.5286,42.5485,900.0
2012-11-21 12:50:00,42.76,42.76,42.69,42.69,1900.0,42.5385,42.5385,42.4689,42.4689,1900.0
2012-11-21 12:55:00,42.65,42.65,42.58,42.59,1200.0,42.4291,42.4291,42.3595,42.3694,1200.0
2012-11-21 13:00:00,42.6,42.65,42.6,42.65,1200.0,42.3793,42.4291,42.3793,42.4291,1200.0
2012-11-21 13:05:00,42.71,42.71,42.68,42.7,700.0,42.4888,42.4888,42.4589,42.4788,700.0
2012-11-21 13:10:00,42.69,42.72,42.69,42.72,1300.0,42.4689,42.4987,42.4689,42.4987,1300.0
2012-11-21 13:15:00,42.72,42.73,42.65,42.65,2300.0,42.4987,42.5087,42.4291,42.4291,2300.0
2012-11-21 13:20:00,42.65,42.66,42.62,42.64,1400.0,42.4291,42.439,42.3992,42.4191,1400.0
2012-11-21 13:25:00,42.65,42.73,42.65,42.73,500.0,42.4291,42.5087,42.4291,42.5087,500.0
2012-11-21 13:30:00,42.7,42.74,42.7,42.73,1300.0,42.4788,42.5186,42.4788,42.5087,1300.0
2012-11-21 13:35:00,42.73,42.78,42.73,42.78,2500.0,42.5087,42.5584,42.5087,42.5584,2500.0
2012-11-21 13:40:00,42.79,42.79,42.78,42.78,1200.0,42.5684,42.5684,42.5584,42.5584,1200.0
2012-11-21 13:45:00,42.79,42.87,42.79,42.87,2400.0,42.5684,42.648,42.5684,42.648,2400.0
2012-11-21 13:50:00,42.85,42.87,42.77,42.77,1800.0,42.6281,42.648,42.5485,42.5485,1800.0
2012-11-21 13:55:00,42.76,42.78,42.76,42.78,200.0,42.5385,42.5584,42.5385,42.5584,200.0
2012-11-21 14:00:00,42.74,42.76,42.71,42.71,1800.0,42.5186,42.5385,42.4888,42.4888,1800.0
2012-11-21 14:05:00,42.71,42.73,42.71,42.73,1900.0,42.4888,42.5087,42.4888,42.5087,1900.0
2012-11-21 14:10:00,42.74,42.74,42.7,42.7,1100.0,42.5186,42.5186,42.4788,42.4788,1100.0
2012-11-21 14:15:00,42.7,42.71,42.64,42.65,1300.0,42.4788,42.4888,42.4191,42.4291,1300.0
2012-11-21 14:20:00,42.66,42.66,42.64,42.66,1000.0,42.439,42.439,42.4191,42.439,1000.0
2012-11-21 14:25:00,42.65,42.65,42.61,42.65,1300.0,42.4291,42.4291,42.3893,42.4291,1300.0
2012-11-21 14:30:00,42.65,42.67,42.64,42.64,1500.0,42.4291,42.449,42.4191,42.4191,1500.0
2012-11-21 14:35:00,42.62,42.62,42.6,42.6,1600.0,42.3992,42.3992,42.3793,42.3793,1600.0
2012-11-21 14:40:00,42.62,42.62,42.58,42.58,900.0,42.3992,42.3992,42.3595,42.3595,900.0
2012-11-21 14:45:00,42.59,42.59,42.57,42.57,500.0,42.3694,42.3694,42.3495,42.3495,500.0
2012-11-21 14:50:00,42.57,42.57,42.55,42.55,400.0,42.3495,42.3495,42.3296,42.3296,400.0
2012-11-21 14:55:00,42.56,42.56,42.47,42.48,1800.0,42.3396,42.3396,42.25,42.26,1800.0
2012-11-21 15:00:00,42.48,42.51,42.45,42.45,1700.0,42.26,42.2898,42.2301,42.2301,1700.0
2012-11-21 15:05:00,42.46,42.53,42.46,42.53,2300.0,42.2401,42.3097,42.2401,42.3097,2300.0
2012-11-21 15:10:00,42.51,42.53,42.5,42.5,2200.0,42.2898,42.3097,42.2799,42.2799,2200.0
2012-11-21 15:15:00,42.5,42.51,42.5,42.5,4400.0,42.2799,42.2898,42.2799,42.2799,4400.0
2012-11-21 15:20:00,42.5,42.51,42.5,42.5,900.0,42.2799,42.2898,42.2799,42.2799,900.0
2012-11-21 15:25:00,42.5,42.57,42.49,42.57,8900.0,42.2799,42.3495,42.2699,42.3495,8900.0
2012-11-21 15:30:00,42.57,42.63,42.57,42.62,2500.0,42.3495,42.4092,42.3495,42.3992,2500.0
2012-11-21 15:35:00,42.62,42.69,42.62,42.68,2400.0,42.3992,42.4689,42.3992,42.4589,2400.0
2012-11-21 15:40:00,42.69,42.76,42.67,42.76,2300.0,42.4689,42.5385,42.449,42.5385,2300.0
2012-11-21 15:45:00,42.73,42.82,42.69,42.75,12200.0,42.5087,42.5982,42.4689,42.5286,12200.0
2012-11-21 15:50:00,42.73,42.76,42.71,42.76,3600.0,42.5087,42.5385,42.4888,42.5385,3600.0
2012-11-21 15:55:00,42.75,42.83,42.75,42.83,8200.0,42.5286,42.6082,42.5286,42.6082,8200.0
2012-11-23 09:30:00,43.01,43.01,42.57,42.71,6300.0,42.7872,42.7872,42.3495,42.4888,6300.0
2012-11-23 09:35:00,42.67,42.67,42.67,42.67,200.0,42.449,42.449,42.449,42.449,200.0
2012-11-23 09:40:00,42.67,42.67,42.67,42.67,0.0,42.449,42.449,42.449,42.449,0.0
2012-11-23 09:45:00,42.63,42.72,42.6,42.6,3600.0,42.4092,42.4987,42.3793,42.3793,3600.0
2012-11-23 09:50:00,42.67,42.67,42.53,42.55,1100.0,42.449,42.449,42.3097,42.3296,1100.0
2012-11-23 09:55:00,42.58,42.58,42.58,42.58,200.0,42.3595,42.3595,42.3595,42.3595,200.0
2012-11-23 10:00:00,42.59,42.64,42.56,42.56,2100.0,42.3694,42.4191,42.3396,42.3396,2100.0
2012-11-23 10:05:00,42.56,42.56,42.56,42.56,0.0,42.3396,42.3396,42.3396,42.3396,0.0
2012-11-23 10:10:00,42.59,42.65,42.59,42.62,1800.0,42.3694,42.4291,42.3694,42.3992,1800.0
2012-11-23 10:15:00,42.62,42.67,42.61,42.67,600.0,42.3992,42.449,42.3893,42.449,600.0
2012-11-23 10:20:00,42.65,42.7,42.62,42.68,2300.0,42.4291,42.4788,42.3992,42.4589,2300.0
2012-11-23 10:25:00,42.72,42.74,42.61,42.61,4100.0,42.4987,42.5186,42.3893,42.3893,4100.0
2012-11-23 10:30:00,42.66,42.67,42.6,42.61,6700.0,42.439,42.449,42.3793,42.3893,6700.0
2012-11-23 10:35:00,42.59,42.63,42.58,42.59,500.0,42.3694,42.4092,42.3595,42.3694,500.0
2012-11-23 10:40:00,42.58,42.58,42.58,42.58,100.0,42.3595,42.3595,42.3595,42.3595,100.0
2012-11-23 10:45:00,42.56,42.57,42.55,42.57,600.0,42.3396,42.3495,42.3296,42.3495,600.0
2012-11-23 10:50:00,42.6,42.61,42.56,42.6,1200.0,42.3793,42.3893,42.3396,42.3793,1200.0
2012-11-23 10:55:00,42.65,42.66,42.62,42.66,500.0,42.4291,42.439,42.3992,42.439,500.0
2012-11-23 11:00:00,42.67,42.69,42.67,42.69,300.0,42.449,42.4689,42.449,42.4689,300.0
2012-11-23 11:05:00,42.68,42.73,42.66,42.73,900.0,42.4589,42.5087,42.439,42.5087,900.0
2012-11-23 11:10:00,42.72,42.72,42.72,42.72,100.0,42.4987,42.4987,42.4987,42.4987,100.0
2012-11-23 11:15:00,42.69,42.71,42.69,42.71,200.0,42.4689,42.4888,42.4689,42.4888,200.0
2012-11-23 11:20:00,42.71,42.71,42.71,42.71,100.0,42.4888,42.4888,42.4888,42.4888,100.0
2012-11-23 11:25:00,42.72,42.74,42.69,42.69,500.0,42.4987,42.5186,42.4689,42.4689,500.0
2012-11-23 11:30:00,42.69,42.69,42.69,42.69,0.0,42.4689,42.4689,42.4689,42.4689,0.0
2012-11-23 11:35:00,42.68,42.68,42.65,42.66,600.0,42.4589,42.4589,42.4291,42.439,600.0
2012-11-23 11:40:00,42.66,42.66,42.65,42.65,600.0,42.439,42.439,42.4291,42.4291,600.0
2012-11-23 11:45:00,42.65,42.65,42.65,42.65,0.0,42.4291,42.4291,42.4291,42.4291,0.0
2012-11-23 11:50:00,42.62,42.64,42.61,42.61,600.0,42.3992,42.4191,42.3893,42.3893,600.0
2012-11-23 11:55:00,42.6,42.68,42.6,42.68,700.0,42.3793,42.4589,42.3793,42.4589,700.0
2012-11-23 12:00:00,42.65,42.65,42.6,42.6,1000.0,42.4291,42.4291,42.3793,42.3793,1000.0
2012-11-23 12:05:00,42.58,42.66,42.58,42.66,500.0,42.3595,42.439,42.3595,42.439,500.0
2012-11-23 12:10:00,42.59,42.59,42.58,42.58,200.0,42.3694,42.3694,42.3595,42.3595,200.0
2012-11-23 12:15:00,42.58,42.58,42.5,42.54,1000.0,42.3595,42.3595,42.2799,42.3197,1000.0
2012-11-23 12:20:00,42.51,42.54,42.51,42.52,2200.0,42.2898,42.3197,42.2898,42.2998,2200.0
2012-11-23 12:25:00,42.53,42.58,42.53,42.58,800.0,42.3097,42.3595,42.3097,42.3595,800.0
2012-11-23 12:30:00,42.56,42.56,42.56,42.56,200.0,42.3396,42.3396,42.3396,42.3396,200.0
2012-11-23 12:35:00,42.57,42.61,42.56,42.61,900.0,42.3495,42.3893,42.3396,42.3893,900.0
2012-11-23 12:40:00,42.62,42.62,42.57,42.6,1200.0,42.3992,42.3992,42.3495,42.3793,1200.0
2012-11-23 12:45:00,42.65,42.67,42.63,42.63,1700.0,42.4291,42.449,42.4092,42.4092,1700.0
2012-11-23 12:50:00,42.64,42.66,42.63,42.63,500.0,42.4191,42.439,42.4092,42.4092,500.0
2012-11-23 12:55:00,42.65,42.77,42.63,42.76,4500.0,42.4291,42.5485,42.4092,42.5385,4500.0
2012-11-26 09:30:00,42.47,42.9,42.41,42.55,1800.0,42.25,42.6778,42.1903,42.3296,1800.0
2012-11-26 09:35:00,42.7,42.72,42.62,42.71,1900.0,42.4788,42.4987,42.3992,42.4888,1900.0
2012-11-26 09:40:00,42.71,42.72,42.7,42.72,400.0,42.4888,42.4987,42.4788,42.4987,400.0
2012-11-26 09:45:00,42.84,42.84,42.84,42.84,100.0,42.6181,42.6181,42.6181,42.6181,100.0
2012-11-26 09:50:00,42.82,42.82,42.72,42.72,200.0,42.5982,42.5982,42.4987,42.4987,200.0
2012-11-26 09:55:00,42.81,42.84,42.8,42.8,1100.0,42.5883,42.6181,42.5783,42.5783,1100.0
2012-11-26 10:00:00,42.81,42.81,42.77,42.77,400.0,42.5883,42.5883,42.5485,42.5485,400.0
2012-11-26 10:05:00,42.74,42.75,42.7,42.74,1300.0,42.5186,42.5286,42.4788,42.5186,1300.0
2012-11-26 10:10:00,42.74,42.74,42.73,42.73,200.0,42.5186,42.5186,42.5087,42.5087,200.0
2012-11-26 10:15:00,42.71,42.73,42.67,42.73,900.0,42.4888,42.5087,42.449,42.5087,900.0
2012-11-26 10:20:00,42.76,42.76,42.76,42.76,600.0,42.5385,42.5385,42.5385,42.5385,600.0
2012-11-26 10:25:00,42.76,42.76,42.76,42.76,0.0,42.5385,42.5385,42.5385,42.5385,0.0
2012-11-26 10:30:00,42.83,42.83,42.8,42.8,200.0,42.6082,42.6082,42.5783,42.5783,200.0
2012-11-26 10:35:00,42.83,42.84,42.77,42.77,300.0,42.6082,42.6181,42.5485,42.5485,300.0
2012-11-26 10:40:00,42.77,42.77,42.77,42.77,0.0,42.5485,42.5485,42.5485,42.5485,0.0
2012-11-26 10:45:00,42.76,42.87,42.76,42.86,900.0,42.5385,42.648,42.5385,42.638,900.0
2012-11-26 10:50:00,42.79,42.82,42.79,42.82,200.0,42.5684,42.5982,42.5684,42.5982,200.0
2012-11-26 10:55:00,42.81,42.81,42.75,42.75,200.0,42.5883,42.5883,42.5286,42.5286,200.0
2012-11-26 11:00:00,42.72,42.72,42.63,42.63,800.0,42.4987,42.4987,42.4092,42.4092,800.0
2012-11-26 11:05:00,42.57,42.66,42.57,42.66,500.0,42.3495,42.439,42.3495,42.439,500.0
2012-11-26 11:10:00,42.57,42.57,42.57,42.57,400.0,42.3495,42.3495,42.3495,42.3495,400.0
2012-11-26 11:15:00,42.61,42.61,42.56,42.56,200.0,42.3893,42.3893,42.3396,42.3396,200.0
2012-11-26 11:20:00,42.55,42.58,42.5,42.5,500.0,42.3296,42.3595,42.2799,42.2799,500.0
2012-11-26 11:25:00,42.51,42.54,42.51,42.51,700.0,42.2898,42.3197,42.2898,42.2898,700.0
2012-11-26 11:30:00,42.56,42.6,42.52,42.6,400.0,42.3396,42.3793,42.2998,42.3793,400.0
2012-11-26 11:35:00,42.58,42.58,42.58,42.58,400.0,42.3595,42.3595,42.3595,42.3595,400.0
2012-11-26 11:40:00,42.58,42.58,42.55,42.55,900.0,42.3595,42.3595,42.3296,42.3296,900.0
2012-11-26 11:45:00,42.55,42.56,42.55,42.56,400.0,42.3296,42.3396,42.3296,42.3396,400.0
2012-11-26 11:50:00,42.54,42.54,42.51,42.52,800.0,42.3197,42.3197,42.2898,42.2998,800.0
2012-11-26 11:55:00,42.53,42.57,42.53,42.57,300.0,42.3097,42.3495,42.3097,42.3495,300.0
2012-11-26 12:00:00,42.55,42.55,42.52,42.52,1200.0,42.3296,42.3296,42.2998,42.2998,1200.0
2012-11-26 12:05:00,42.52,42.52,42.52,42.52,200.0,42.2998,42.2998,42.2998,42.2998,200.0
2012-11-26 12:10:00,42.57,42.57,42.56,42.57,300.0,42.3495,42.3495,42.3396,42.3495,300.0
2012-11-26 12:15:00,42.55,42.62,42.55,42.59,300.0,42.3296,42.3992,42.3296,42.3694,300.0
2012-11-26 12:20:00,42.6,42.6,42.5,42.5,1100.0,42.3793,42.3793,42.2799,42.2799,1100.0
2012-11-26 12:25:00,42.48,42.48,42.46,42.48,1000.0,42.26,42.26,42.2401,42.26,1000.0
2012-11-26 12:30:00,42.46,42.46,42.32,42.32,3000.0,42.2401,42.2401,42.1008,42.1008,3000.0
2012-11-26 12:35:00,42.36,42.4,42.34,42.34,3600.0,42.1406,42.1804,42.1207,42.1207,3600.0
2012-11-26 12:40:00,42.35,42.35,42.33,42.34,1100.0,42.1306,42.1306,42.1107,42.1207,1100.0
2012-11-26 12:45:00,42.33,42.35,42.33,42.33,1100.0,42.1107,42.1306,42.1107,42.1107,1100.0
2012-11-26 12:50:00,42.34,42.4,42.34,42.4,1700.0,42.1207,42.1804,42.1207,42.1804,1700.0
2012-11-26 12:55:00,42.37,42.37,42.36,42.37,300.0,42.1505,42.1505,42.1406,42.1505,300.0
2012-11-26 13:00:00,42.34,42.34,42.32,42.32,200.0,42.1207,42.1207,42.1008,42.1008,200.0
2012-11-26 13:05:00,42.32,42.34,42.31,42.32,1100.0,42.1008,42.1207,42.0909,42.1008,1100.0
2012-11-26 13:10:00,42.28,42.3,42.24,42.24,600.0,42.061,42.0809,42.0212,42.0212,600.0
2012-11-26 13:15:00,42.26,42.43,42.26,42.43,2000.0,42.0411,42.2102,42.0411,42.2102,2000.0
2012-11-26 13:20:00,42.5,42.5,42.47,42.48,500.0,42.2799,42.2799,42.25,42.26,500.0
2012-11-26 13:25:00,42.47,42.47,42.45,42.45,200.0,42.25,42.25,42.2301,42.2301,200.0
2012-11-26 13:30:00,42.41,42.47,42.41,42.47,500.0,42.1903,42.25,42.1903,42.25,500.0
2012-11-26 13:35:00,42.5,42.5,42.47,42.47,500.0,42.2799,42.2799,42.25,42.25,500.0
2012-11-26 13:40:00,42.43,42.43,42.36,42.36,1100.0,42.2102,42.2102,42.1406,42.1406,1100.0
2012-11-26 13:45:00,42.36,42.4,42.36,42.4,900.0,42.1406,42.1804,42.1406,42.1804,900.0
2012-11-26 13:50:00,42.41,42.43,42.38,42.43,1000.0,42.1903,42.2102,42.1605,42.2102,1000.0
2012-11-26 13:55:00,42.43,42.44,42.42,42.43,600.0,42.2102,42.2202,42.2003,42.2102,600.0
2012-11-26 14:00:00,42.41,42.43,42.35,42.36,900.0,42.1903,42.2102,42.1306,42.1406,900.0
2012-11-26 14:05:00,42.37,42.4,42.37,42.4,300.0,42.1505,42.1804,42.1505,42.1804,300.0
2012-11-26 14:10:00,42.4,42.4,42.4,42.4,0.0,42.1804,42.1804,42.1804,42.1804,0.0
2012-11-26 14:15:00,42.48,42.51,42.47,42.49,700.0,42.26,42.2898,42.25,42.2699,700.0
2012-11-26 14:20:00,42.48,42.48,42.42,42.42,600.0,42.26,42.26,42.2003,42.2003,600.0
2012-11-26 14:25:00,42.45,42.46,42.41,42.46,500.0,42.2301,42.2401,42.1903,42.2401,500.0
2012-11-26 14:30:00,42.48,42.59,42.48,42.56,500.0,42.26,42.3694,42.26,42.3396,500.0
2012-11-26 14:35:00,42.55,42.55,42.5,42.5,200.0,42.3296,42.3296,42.2799,42.2799,200.0
2012-11-26 14:40:00,42.54,42.54,42.53,42.54,600.0,42.3197,42.3197,42.3097,42.3197,600.0
2012-11-26 14:45:00,42.54,42.54,42.54,42.54,0.0,42.3197,42.3197,42.3197,42.3197,0.0
2012-11-26 14:50:00,42.56,42.64,42.56,42.6,800.0,42.3396,42.4191,42.3396,42.3793,800.0
2012-11-26 14:55:00,42.64,42.64,42.64,42.64,100.0,42.4191,42.4191,42.4191,42.4191,100.0
2012-11-26 15:00:00,42.63,42.63,42.61,42.61,600.0,42.4092,42.4092,42.3893,42.3893,600.0
2012-11-26 15:05:00,42.63,42.64,42.59,42.64,1100.0,42.4092,42.4191,42.3694,42.4191,1100.0
2012-11-26 15:10:00,42.65,42.65,42.64,42.65,500.0,42.4291,42.4291,42.4191,42.4291,500.0
2012-11-26 15:15:00,42.65,42.71,42.65,42.65,700.0,42.4291,42.4888,42.4291,42.4291,700.0
2012-11-26 15:20:00,42.68,42.69,42.64,42.69,500.0,42.4589,42.4689,42.4191,42.4689,500.0
2012-11-26 15:25:00,42.69,42.74,42.69,42.7,1000.0,42.4689,42.5186,42.4689,42.4788,1000.0
2012-11-26 15:30:00,42.66,42.77,42.66,42.74,1200.0,42.439,42.5485,42.439,42.5186,1200.0
2012-11-26 15:35:00,42.75,42.76,42.69,42.72,3300.0,42.5286,42.5385,42.4689,42.4987,3300.0
2012-11-26 15:40:00,42.76,42.83,42.76,42.83,3400.0,42.5385,42.6082,42.5385,42.6082,3400.0
2012-11-26 15:45:00,42.82,42.82,42.74,42.82,4100.0,42.5982,42.5982,42.5186,42.5982,4100.0
2012-11-26 15:50:00,42.8,42.84,42.79,42.81,6400.0,42.5783,42.6181,42.5684,42.5883,6400.0
2012-11-26 15:55:00,42.8,42.85,42.8,42.84,8400.0,42.5783,42.6281,42.5783,42.6181,8400.0
2012-11-27 09:30:00,42.73,42.73,42.48,42.48,900.0,42.5087,42.5087,42.26,42.26,900.0
2012-11-27 09:35:00,42.6,42.6,42.6,42.6,100.0,42.3793,42.3793,42.3793,42.3793,100.0
2012-11-27 09:40:00,42.64,42.75,42.64,42.75,600.0,42.4191,42.5286,42.4191,42.5286,600.0
2012-11-27 09:45:00,42.84,42.93,42.84,42.93,900.0,42.6181,42.7076,42.6181,42.7076,900.0
2012-11-27 09:50:00,42.97,43.03,42.94,42.94,1000.0,42.7474,42.8071,42.7176,42.7176,1000.0
2012-11-27 09:55:00,42.86,42.91,42.86,42.91,300.0,42.638,42.6877,42.638,42.6877,300.0
2012-11-27 10:00:00,42.83,42.91,42.81,42.9,4600.0,42.6082,42.6877,42.5883,42.6778,4600.0
2012-11-27 10:05:00,42.9,42.93,42.9,42.93,1900.0,42.6778,42.7076,42.6778,42.7076,1900.0
2012-11-27 10:10:00,42.9,42.93,42.89,42.93,500.0,42.6778,42.7076,42.6678,42.7076,500.0
2012-11-27 10:15:00,42.89,42.9,42.88,42.89,800.0,42.6678,42.6778,42.6579,42.6678,800.0
2012-11-27 10:20:00,42.88,42.9,42.86,42.9,3200.0,42.6579,42.6778,42.638,42.6778,3200.0
2012-11-27 10:25:00,42.9,42.95,42.9,42.95,200.0,42.6778,42.7275,42.6778,42.7275,200.0
2012-11-27 10:30:00,42.91,42.93,42.88,42.9,500.0,42.6877,42.7076,42.6579,42.6778,500.0
2012-11-27 10:35:00,42.9,42.92,42.9,42.91,800.0,42.6778,42.6977,42.6778,42.6877,800.0
2012-11-27 10:40:00,42.9,42.91,42.86,42.9,1500.0,42.6778,42.6877,42.638,42.6778,1500.0
2012-11-27 10:45:00,42.9,42.92,42.9,42.92,200.0,42.6778,42.6977,42.6778,42.6977,200.0
2012-11-27 10:50:00,42.95,42.95,42.89,42.93,500.0,42.7275,42.7275,42.6678,42.7076,500.0
2012-11-27 10:55:00,42.91,42.91,42.87,42.87,500.0,42.6877,42.6877,42.648,42.648,500.0
2012-11-27 11:00:00,42.87,42.87,42.87,42.87,0.0,42.648,42.648,42.648,42.648,0.0
2012-11-27 11:05:00,42.9,42.94,42.87,42.91,1300.0,42.6778,42.7176,42.648,42.6877,1300.0
2012-11-27 11:10:00,42.92,42.92,42.92,42.92,100.0,42.6977,42.6977,42.6977,42.6977,100.0
2012-11-27 11:15:00,42.98,42.98,42.95,42.95,200.0,42.7574,42.7574,42.7275,42.7275,200.0
2012-11-27 11:20:00,43.0,43.05,43.0,43.05,800.0,42.7773,42.827,42.7773,42.827,800.0
2012-11-27 11:25:00,43.01,43.03,42.95,43.03,600.0,42.7872,42.8071,42.7275,42.8071,600.0
2012-11-27 11:30:00,43.0,43.0,42.93,42.96,1200.0,42.7773,42.7773,42.7076,42.7375,1200.0
2012-11-27 11:35:00,42.96,43.06,42.96,43.04,900.0,42.7375,42.837,42.7375,42.8171,900.0
2012-11-27 11:40:00,43.09,43.09,43.06,43.06,200.0,42.8668,42.8668,42.837,42.837,200.0
2012-11-27 11:45:00,43.09,43.13,43.07,43.07,300.0,42.8668,42.9066,42.8469,42.8469,300.0
2012-11-27 11:50:00,43.05,43.11,43.05,43.1,500.0,42.827,42.8867,42.827,42.8768,500.0
2012-11-27 11:55:00,43.06,43.06,43.06,43.06,100.0,42.837,42.837,42.837,42.837,100.0
2012-11-27 12:00:00,43.08,43.08,43.06,43.06,800.0,42.8569,42.8569,42.837,42.837,800.0
2012-11-27 12:05:00,43.06,43.06,43.04,43.04,300.0,42.837,42.837,42.8171,42.8171,300.0
2012-11-27 12:10:00,43.09,43.09,43.09,43.09,100.0,42.8668,42.8668,42.8668,42.8668,100.0
2012-11-27 12:15:00,43.04,43.04,42.98,42.98,400.0,42.8171,42.8171,42.7574,42.7574,400.0
2012-11-27 12:20:00,43.05,43.05,43.05,43.05,100.0,42.827,42.827,42.827,42.827,100.0
2012-11-27 12:25:00,43.01,43.03,43.01,43.02,600.0,42.7872,42.8071,42.7872,42.7972,600.0
2012-11-27 12:30:00,43.01,43.04,42.92,42.95,1300.0,42.7872,42.8171,42.6977,42.7275,1300.0
2012-11-27 12:35:00,42.94,42.94,42.9,42.91,7000.0,42.7176,42.7176,42.6778,42.6877,7000.0
2012-11-27 12:40:00,42.91,42.94,42.91,42.91,1000.0,42.6877,42.7176,42.6877,42.6877,1000.0
2012-11-27 12:45:00,42.91,42.92,42.9,42.91,700.0,42.6877,42.6977,42.6778,42.6877,700.0
2012-11-27 12:50:00,42.9,42.92,42.9,42.91,600.0,42.6778,42.6977,42.6778,42.6877,600.0
2012-11-27 12:55:00,42.9,42.91,42.9,42.91,900.0,42.6778,42.6877,42.6778,42.6877,900.0
2012-11-27 13:00:00,42.9,42.9,42.87,42.87,1200.0,42.6778,42.6778,42.648,42.648,1200.0
2012-11-27 13:05:00,42.88,42.9,42.86,42.86,5200.0,42.6579,42.6778,42.638,42.638,5200.0
2012-11-27 13:10:00,42.86,42.86,42.64,42.79,9000.0,42.638,42.638,42.4191,42.5684,9000.0
2012-11-27 13:15:00,42.75,42.76,42.62,42.7,4400.0,42.5286,42.5385,42.3992,42.4788,4400.0
2012-11-27 13:20:00,42.7,42.7,42.61,42.61,900.0,42.4788,42.4788,42.3893,42.3893,900.0
2012-11-27 13:25:00,42.62,42.64,42.56,42.62,1700.0,42.3992,42.4191,42.3396,42.3992,1700.0
2012-11-27 13:30:00,42.65,42.67,42.62,42.62,400.0,42.4291,42.449,42.3992,42.3992,400.0
2012-11-27 13:35:00,42.64,42.64,42.64,42.64,200.0,42.4191,42.4191,42.4191,42.4191,200.0
2012-11-27 13:40:00,42.64,42.66,42.61,42.65,600.0,42.4191,42.439,42.3893,42.4291,600.0
2012-11-27 13:45:00,42.66,42.66,42.61,42.61,500.0,42.439,42.439,42.3893,42.3893,500.0
2012-11-27 13:50:00,42.6,42.6,42.56,42.57,700.0,42.3793,42.3793,42.3396,42.3495,700.0
2012-11-27 13:55:00,42.57,42.58,42.56,42.56,300.0,42.3495,42.3595,42.3396,42.3396,300.0
2012-11-27 14:00:00,42.57,42.58,42.57,42.57,400.0,42.3495,42.3595,42.3495,42.3495,400.0
2012-11-27 14:05:00,42.59,42.6,42.58,42.59,500.0,42.3694,42.3793,42.3595,42.3694,500.0
2012-11-27 14:10:00,42.59,42.59,42.58,42.58,800.0,42.3694,42.3694,42.3595,42.3595,800.0
2012-11-27 14:15:00,42.58,42.58,42.54,42.57,600.0,42.3595,42.3595,42.3197,42.3495,600.0
2012-11-27 14:20:00,42.57,42.57,42.47,42.47,800.0,42.3495,42.3495,42.25,42.25,800.0
2012-11-27 14:25:00,42.44,42.44,42.4,42.4,500.0,42.2202,42.2202,42.1804,42.1804,500.0
2012-11-27 14:30:00,42.4,42.41,42.35,42.38,1900.0,42.1804,42.1903,42.1306,42.1605,1900.0
2012-11-27 14:35:00,42.34,42.37,42.33,42.35,1100.0,42.1207,42.1505,42.1107,42.1306,1100.0
2012-11-27 14:40:00,42.35,42.43,42.35,42.38,700.0,42.1306,42.2102,42.1306,42.1605,700.0
2012-11-27 14:45:00,42.38,42.4,42.33,42.36,700.0,42.1605,42.1804,42.1107,42.1406,700.0
2012-11-27 14:50:00,42.38,42.38,42.28,42.35,3000.0,42.1605,42.1605,42.061,42.1306,3000.0
2012-11-27 14:55:00,42.33,42.35,42.33,42.35,200.0,42.1107,42.1306,42.1107,42.1306,200.0
2012-11-27 15:00:00,42.35,42.37,42.35,42.35,400.0,42.1306,42.1505,42.1306,42.1306,400.0
2012-11-27 15:05:00,42.36,42.37,42.31,42.36,800.0,42.1406,42.1505,42.0909,42.1406,800.0
2012-11-27 15:10:00,42.35,42.38,42.35,42.35,500.0,42.1306,42.1605,42.1306,42.1306,500.0
2012-11-27 15:15:00,42.3,42.35,42.28,42.33,1600.0,42.0809,42.1306,42.061,42.1107,1600.0
2012-11-27 15:20:00,42.32,42.36,42.28,42.36,1900.0,42.1008,42.1406,42.061,42.1406,1900.0
2012-11-27 15:25:00,42.36,42.36,42.36,42.36,300.0,42.1406,42.1406,42.1406,42.1406,300.0
2012-11-27 15:30:00,42.39,42.39,42.33,42.37,2100.0,42.1704,42.1704,42.1107,42.1505,2100.0
2012-11-27 15:35:00,42.36,42.37,42.31,42.36,3600.0,42.1406,42.1505,42.0909,42.1406,3600.0
2012-11-27 15:40:00,42.39,42.41,42.35,42.38,3300.0,42.1704,42.1903,42.1306,42.1605,3300.0
2012-11-27 15:45:00,42.41,42.43,42.37,42.42,4200.0,42.1903,42.2102,42.1505,42.2003,4200.0
2012-11-27 15:50:00,42.39,42.39,42.32,42.32,2300.0,42.1704,42.1704,42.1008,42.1008,2300.0
2012-11-27 15:55:00,42.36,42.36,42.27,42.3,8100.0,42.1406,42.1406,42.0511,42.0809,8100.0
2012-11-28 09:30:00,42.06,42.06,41.89,41.98,2700.0,41.8421,41.8421,41.673,41.7626,2700.0
2012-11-28 09:35:00,42.03,42.1,42.02,42.1,500.0,41.8123,41.8819,41.8024,41.8819,500.0
2012-11-28 09:40:00,42.02,42.02,42.0,42.0,1200.0,41.8024,41.8024,41.7825,41.7825,1200.0
2012-11-28 09:45:00,42.0,42.0,41.74,41.8,2600.0,41.7825,41.7825,41.5238,41.5835,2600.0
2012-11-28 09:50:00,41.76,41.96,41.69,41.96,4900.0,41.5437,41.7427,41.4741,41.7427,4900.0
2012-11-28 09:55:00,41.98,42.04,41.94,41.94,1400.0,41.7626,41.8223,41.7228,41.7228,1400.0
2012-11-28 10:00:00,41.9,41.91,41.62,41.62,3100.0,41.683,41.6929,41.4044,41.4044,3100.0
2012-11-28 10:05:00,41.59,41.68,41.59,41.63,2000.0,41.3746,41.4641,41.3746,41.4144,2000.0
2012-11-28 10:10:00,41.64,41.7,41.64,41.7,3800.0,41.4243,41.484,41.4243,41.484,3800.0
2012-11-28 10:15:00,41.69,41.71,41.67,41.67,2700.0,41.4741,41.494,41.4542,41.4542,2700.0
2012-11-28 10:20:00,41.69,41.89,41.69,41.89,1100.0,41.4741,41.673,41.4741,41.673,1100.0
2012-11-28 10:25:00,41.93,41.94,41.88,41.88,1200.0,41.7128,41.7228,41.6631,41.6631,1200.0
2012-11-28 10:30:00,41.88,41.91,41.77,41.83,1800.0,41.6631,41.6929,41.5536,41.6133,1800.0
2012-11-28 10:35:00,41.77,41.96,41.77,41.95,3500.0,41.5536,41.7427,41.5536,41.7327,3500.0
2012-11-28 10:40:00,41.9,41.92,41.82,41.82,900.0,41.683,41.7029,41.6034,41.6034,900.0
2012-11-28 10:45:00,41.84,41.91,41.82,41.89,2400.0,41.6233,41.6929,41.6034,41.673,2400.0
2012-11-28 10:50:00,41.85,41.85,41.75,41.75,1000.0,41.6332,41.6332,41.5338,41.5338,1000.0
2012-11-28 10:55:00,41.75,41.75,41.71,41.71,600.0,41.5338,41.5338,41.494,41.494,600.0
2012-11-28 11:00:00,41.76,41.79,41.71,41.71,1000.0,41.5437,41.5735,41.494,41.494,1000.0
2012-11-28 11:05:00,41.71,41.79,41.71,41.73,2700.0,41.494,41.5735,41.494,41.5139,2700.0
2012-11-28 11:10:00,41.73,41.79,41.69,41.76,2100.0,41.5139,41.5735,41.4741,41.5437,2100.0
2012-11-28 11:15:00,41.77,41.88,41.77,41.87,2200.0,41.5536,41.6631,41.5536,41.6531,2200.0
2012-11-28 11:20:00,41.87,41.92,41.8,41.8,1500.0,41.6531,41.7029,41.5835,41.5835,1500.0
2012-11-28 11:25:00,41.78,41.83,41.78,41.83,900.0,41.5636,41.6133,41.5636,41.6133,900.0
2012-11-28 11:30:00,41.86,41.86,41.76,41.77,1300.0,41.6432,41.6432,41.5437,41.5536,1300.0
2012-11-28 11:35:00,41.76,41.76,41.65,41.68,5000.0,41.5437,41.5437,41.4343,41.4641,5000.0
2012-11-28 11:40:00,41.7,41.72,41.62,41.62,4600.0,41.484,41.5039,41.4044,41.4044,4600.0
2012-11-28 11:45:00,41.64,41.68,41.61,41.68,1900.0,41.4243,41.4641,41.3945,41.4641,1900.0
2012-11-28 11:50:00,41.62,41.65,41.61,41.61,800.0,41.4044,41.4343,41.3945,41.3945,800.0
2012-11-28 11:55:00,41.61,41.67,41.61,41.63,1200.0,41.3945,41.4542,41.3945,41.4144,1200.0
2012-11-28 12:00:00,41.63,41.65,41.41,41.44,5600.0,41.4144,41.4343,41.1955,41.2254,5600.0
2012-11-28 12:05:00,41.39,41.44,41.32,41.35,6600.0,41.1756,41.2254,41.106,41.1358,6600.0
2012-11-28 12:10:00,41.31,41.41,41.25,41.36,4300.0,41.096,41.1955,41.0363,41.1458,4300.0
2012-11-28 12:15:00,41.32,41.39,41.27,41.35,1800.0,41.106,41.1756,41.0562,41.1358,1800.0
2012-11-28 12:20:00,41.35,41.36,41.27,41.32,2200.0,41.1358,41.1458,41.0562,41.106,2200.0
2012-11-28 12:25:00,41.29,41.33,41.29,41.33,300.0,41.0761,41.1159,41.0761,41.1159,300.0
2012-11-28 12:30:00,41.34,41.38,41.27,41.34,2600.0,41.1259,41.1657,41.0562,41.1259,2600.0
2012-11-28 12:35:00,41.35,41.43,41.33,41.41,1300.0,41.1358,41.2154,41.1159,41.1955,1300.0
2012-11-28 12:40:00,41.43,41.47,41.42,41.42,1200.0,41.2154,41.2552,41.2055,41.2055,1200.0
2012-11-28 12:45:00,41.47,41.47,41.41,41.45,1600.0,41.2552,41.2552,41.1955,41.2353,1600.0
2012-11-28 12:50:00,41.45,41.54,41.45,41.49,1900.0,41.2353,41.3248,41.2353,41.2751,1900.0
2012-11-28 12:55:00,41.52,41.54,41.48,41.51,1500.0,41.3049,41.3248,41.2652,41.295,1500.0
2012-11-28 13:00:00,41.53,41.54,41.46,41.47,1700.0,41.3149,41.3248,41.2453,41.2552,1700.0
2012-11-28 13:05:00,41.5,41.5,41.44,41.44,1500.0,41.285,41.285,41.2254,41.2254,1500.0
2012-11-28 13:10:00,41.44,41.46,41.41,41.41,2900.0,41.2254,41.2453,41.1955,41.1955,2900.0
2012-11-28 13:15:00,41.41,41.45,41.41,41.42,400.0,41.1955,41.2353,41.1955,41.2055,400.0
2012-11-28 13:20:00,41.46,41.46,41.4,41.42,1300.0,41.2453,41.2453,41.1856,41.2055,1300.0
2012-11-28 13:25:00,41.42,41.44,41.37,41.37,1700.0,41.2055,41.2254,41.1557,41.1557,1700.0
2012-11-28 13:30:00,41.4,41.43,41.39,41.41,3400.0,41.1856,41.2154,41.1756,41.1955,3400.0
2012-11-28 13:35:00,41.37,41.47,41.37,41.44,1500.0,41.1557,41.2552,41.1557,41.2254,1500.0
2012-11-28 13:40:00,41.44,41.48,41.44,41.46,500.0,41.2254,41.2652,41.2254,41.2453,500.0
2012-11-28 13:45:00,41.5,41.5,41.41,41.44,2000.0,41.285,41.285,41.1955,41.2254,2000.0
2012-11-28 13:50:00,41.45,41.46,41.43,41.45,1200.0,41.2353,41.2453,41.2154,41.2353,1200.0
2012-11-28 13:55:00,41.45,41.45,41.37,41.44,1500.0,41.2353,41.2353,41.1557,41.2254,1500.0
2012-11-28 14:00:00,41.44,41.47,41.4,41.41,600.0,41.2254,41.2552,41.1856,41.1955,600.0
2012-11-28 14:05:00,41.39,41.43,41.37,41.41,1700.0,41.1756,41.2154,41.1557,41.1955,1700.0
2012-11-28 14:10:00,41.38,41.44,41.35,41.42,1400.0,41.1657,41.2254,41.1358,41.2055,1400.0
2012-11-28 14:15:00,41.45,41.45,41.39,41.4,2500.0,41.2353,41.2353,41.1756,41.1856,2500.0
2012-11-28 14:20:00,41.41,41.41,41.39,41.39,500.0,41.1955,41.1955,41.1756,41.1756,500.0
2012-11-28 14:25:00,41.43,41.44,41.4,41.4,400.0,41.2154,41.2254,41.1856,41.1856,400.0
2012-11-28 14:30:00,41.41,41.45,41.41,41.42,1400.0,41.1955,41.2353,41.1955,41.2055,1400.0
2012-11-28 14:35:00,41.45,41.47,41.36,41.36,4700.0,41.2353,41.2552,41.1458,41.1458,4700.0
2012-11-28 14:40:00,41.39,41.5,41.37,41.46,1300.0,41.1756,41.285,41.1557,41.2453,1300.0
2012-11-28 14:45:00,41.49,41.5,41.47,41.5,800.0,41.2751,41.285,41.2552,41.285,800.0
2012-11-28 14:50:00,41.5,41.5,41.47,41.5,800.0,41.285,41.285,41.2552,41.285,800.0
2012-11-28 14:55:00,41.51,41.61,41.51,41.61,2100.0,41.295,41.3945,41.295,41.3945,2100.0
2012-11-28 15:00:00,41.62,41.71,41.61,41.65,3200.0,41.4044,41.494,41.3945,41.4343,3200.0
2012-11-28 15:05:00,41.68,41.81,41.68,41.81,1700.0,41.4641,41.5934,41.4641,41.5934,1700.0
2012-11-28 15:10:00,41.81,41.86,41.81,41.86,2300.0,41.5934,41.6432,41.5934,41.6432,2300.0
2012-11-28 15:15:00,41.86,41.91,41.86,41.87,1300.0,41.6432,41.6929,41.6432,41.6531,1300.0
2012-11-28 15:20:00,41.87,41.94,41.87,41.92,1800.0,41.6531,41.7228,41.6531,41.7029,1800.0
2012-11-28 15:25:00,41.93,41.98,41.91,41.98,2800.0,41.7128,41.7626,41.6929,41.7626,2800.0
2012-11-28 15:30:00,41.96,42.06,41.96,42.06,5200.0,41.7427,41.8421,41.7427,41.8421,5200.0
2012-11-28 15:35:00,42.06,42.1,42.0,42.0,4500.0,41.8421,41.8819,41.7825,41.7825,4500.0
2012-11-28 15:40:00,42.03,42.03,41.96,42.0,2700.0,41.8123,41.8123,41.7427,41.7825,2700.0
2012-11-28 15:45:00,42.02,42.04,41.99,41.99,2500.0,41.8024,41.8223,41.7725,41.7725,2500.0
2012-11-28 15:50:00,41.99,42.03,41.93,41.95,3700.0,41.7725,41.8123,41.7128,41.7327,3700.0
2012-11-28 15:55:00,41.97,42.07,41.93,42.05,10800.0,41.7526,41.8521,41.7128,41.8322,10800.0
2012-11-29 09:30:00,42.29,42.94,42.12,42.94,4500.0,42.071,42.7176,41.9018,42.7176,4500.0
2012-11-29 09:35:00,43.01,43.12,42.84,42.96,2100.0,42.7872,42.8967,42.6181,42.7375,2100.0
2012-11-29 09:40:00,42.97,43.06,42.97,43.01,700.0,42.7474,42.837,42.7474,42.7872,700.0
2012-11-29 09:45:00,43.03,43.04,42.82,42.82,2500.0,42.8071,42.8171,42.5982,42.5982,2500.0
2012-11-29 09:50:00,42.81,42.89,42.81,42.89,2100.0,42.5883,42.6678,42.5883,42.6678,2100.0
2012-11-29 09:55:00,42.91,42.94,42.88,42.92,1600.0,42.6877,42.7176,42.6579,42.6977,1600.0
2012-11-29 10:00:00,42.93,43.09,42.93,43.06,1400.0,42.7076,42.8668,42.7076,42.837,1400.0
2012-11-29 10:05:00,42.99,42.99,42.76,42.76,1500.0,42.7673,42.7673,42.5385,42.5385,1500.0
2012-11-29 10:10:00,42.75,42.85,42.69,42.85,2300.0,42.5286,42.6281,42.4689,42.6281,2300.0
2012-11-29 10:15:00,42.92,42.92,42.76,42.82,1100.0,42.6977,42.6977,42.5385,42.5982,1100.0
2012-11-29 10:20:00,42.82,42.82,42.79,42.79,500.0,42.5982,42.5982,42.5684,42.5684,500.0
2012-11-29 10:25:00,42.86,42.86,42.73,42.73,1200.0,42.638,42.638,42.5087,42.5087,1200.0
2012-11-29 10:30:00,42.72,42.74,42.69,42.74,1100.0,42.4987,42.5186,42.4689,42.5186,1100.0
2012-11-29 10:35:00,42.76,42.85,42.74,42.79,1200.0,42.5385,42.6281,42.5186,42.5684,1200.0
2012-11-29 10:40:00,42.86,42.9,42.86,42.9,400.0,42.638,42.6778,42.638,42.6778,400.0
2012-11-29 10:45:00,42.91,42.91,42.89,42.9,1700.0,42.6877,42.6877,42.6678,42.6778,1700.0
2012-11-29 10:50:00,42.92,43.09,42.92,43.05,2000.0,42.6977,42.8668,42.6977,42.827,2000.0
2012-11-29 10:55:00,43.05,43.11,43.05,43.11,700.0,42.827,42.8867,42.827,42.8867,700.0
2012-11-29 11:00:00,43.08,43.11,43.07,43.08,1300.0,42.8569,42.8867,42.8469,42.8569,1300.0
2012-11-29 11:05:00,43.08,43.13,43.08,43.13,700.0,42.8569,42.9066,42.8569,42.9066,700.0
2012-11-29 11:10:00,43.18,43.18,43.11,43.18,1000.0,42.9563,42.9563,42.8867,42.9563,1000.0
2012-11-29 11:15:00,43.18,43.22,43.12,43.12,6200.0,42.9563,42.9961,42.8967,42.8967,6200.0
2012-11-29 11:20:00,43.16,43.16,43.03,43.03,3600.0,42.9364,42.9364,42.8071,42.8071,3600.0
2012-11-29 11:25:00,42.97,43.06,42.97,42.99,4400.0,42.7474,42.837,42.7474,42.7673,4400.0
2012-11-29 11:30:00,43.02,43.03,43.02,43.03,400.0,42.7972,42.8071,42.7972,42.8071,400.0
2012-11-29 11:35:00,43.08,43.09,43.01,43.09,1900.0,42.8569,42.8668,42.7872,42.8668,1900.0
2012-11-29 11:40:00,43.09,43.09,42.89,42.94,2300.0,42.8668,42.8668,42.6678,42.7176,2300.0
2012-11-29 11:45:00,42.89,42.92,42.89,42.92,1600.0,42.6678,42.6977,42.6678,42.6977,1600.0
2012-11-29 11:50:00,43.02,43.02,43.02,43.02,100.0,42.7972,42.7972,42.7972,42.7972,100.0
2012-11-29 11:55:00,42.97,42.97,42.86,42.91,1400.0,42.7474,42.7474,42.638,42.6877,1400.0
2012-11-29 12:00:00,42.89,42.95,42.89,42.95,500.0,42.6678,42.7275,42.6678,42.7275,500.0
2012-11-29 12:05:00,42.89,42.92,42.85,42.89,2000.0,42.6678,42.6977,42.6281,42.6678,2000.0
2012-11-29 12:10:00,42.94,43.03,42.94,43.02,1100.0,42.7176,42.8071,42.7176,42.7972,1100.0
2012-11-29 12:15:00,43.05,43.05,42.94,42.94,900.0,42.827,42.827,42.7176,42.7176,900.0
2012-11-29 12:20:00,43.0,43.04,43.0,43.04,500.0,42.7773,42.8171,42.7773,42.8171,500.0
2012-11-29 12:25:00,43.07,43.08,43.02,43.06,500.0,42.8469,42.8569,42.7972,42.837,500.0
2012-11-29 12:30:00,43.03,43.03,42.96,42.98,2200.0,42.8071,42.8071,42.7375,42.7574,2200.0
2012-11-29 12:35:00,43.02,43.02,43.02,43.02,100.0,42.7972,42.7972,42.7972,42.7972,100.0
2012-11-29 12:40:00,43.01,43.01,42.96,43.0,300.0,42.7872,42.7872,42.7375,42.7773,300.0
2012-11-29 12:45:00,43.0,43.02,42.99,43.02,2000.0,42.7773,42.7972,42.7673,42.7972,2000.0
2012-11-29 12:50:00,43.02,43.1,43.02,43.1,600.0,42.7972,42.8768,42.7972,42.8768,600.0
2012-11-29 12:55:00,43.09,43.1,43.05,43.05,400.0,42.8668,42.8768,42.827,42.827,400.0
2012-11-29 13:00:00,43.11,43.15,43.11,43.14,400.0,42.8867,42.9265,42.8867,42.9166,400.0
2012-11-29 13:05:00,43.15,43.15,43.05,43.05,1500.0,42.9265,42.9265,42.827,42.827,1500.0
2012-11-29 13:10:00,42.97,42.97,42.96,42.96,300.0,42.7474,42.7474,42.7375,42.7375,300.0
2012-11-29 13:15:00,42.98,43.01,42.96,42.98,1400.0,42.7574,42.7872,42.7375,42.7574,1400.0
2012-11-29 13:20:00,42.99,43.0,42.98,42.98,1200.0,42.7673,42.7773,42.7574,42.7574,1200.0
2012-11-29 13:25:00,43.0,43.07,43.0,43.03,2000.0,42.7773,42.8469,42.7773,42.8071,2000.0
2012-11-29 13:30:00,43.03,43.07,43.03,43.06,700.0,42.8071,42.8469,42.8071,42.837,700.0
2012-11-29 13:35:00,43.06,43.08,43.04,43.08,1100.0,42.837,42.8569,42.8171,42.8569,1100.0
2012-11-29 13:40:00,43.1,43.14,43.01,43.06,2400.0,42.8768,42.9166,42.7872,42.837,2400.0
2012-11-29 13:45:00,43.06,43.15,43.06,43.14,2300.0,42.837,42.9265,42.837,42.9166,2300.0
2012-11-29 13:50:00,43.14,43.23,43.01,43.22,6300.0,42.9166,43.0061,42.7872,42.9961,6300.0
2012-11-29 13:55:00,43.2,43.22,43.14,43.14,3100.0,42.9762,42.9961,42.9166,42.9166,3100.0
2012-11-29 14:00:00,43.13,43.16,43.12,43.16,2500.0,42.9066,42.9364,42.8967,42.9364,2500.0
2012-11-29 14:05:00,43.14,43.14,43.0,43.0,2500.0,42.9166,42.9166,42.7773,42.7773,2500.0
2012-11-29 14:10:00,42.99,43.05,42.97,43.0,2200.0,42.7673,42.827,42.7474,42.7773,2200.0
2012-11-29 14:15:00,43.07,43.08,43.04,43.04,300.0,42.8469,42.8569,42.8171,42.8171,300.0
2012-11-29 14:20:00,43.02,43.1,43.02,43.1,1000.0,42.7972,42.8768,42.7972,42.8768,1000.0
2012-11-29 14:25:00,43.1,43.1,43.06,43.06,1600.0,42.8768,42.8768,42.837,42.837,1600.0
2012-11-29 14:30:00,43.05,43.05,43.05,43.05,200.0,42.827,42.827,42.827,42.827,200.0
2012-11-29 14:35:00,43.1,43.1,43.04,43.1,1300.0,42.8768,42.8768,42.8171,42.8768,1300.0
2012-11-29 14:40:00,43.09,43.09,43.08,43.09,300.0,42.8668,42.8668,42.8569,42.8668,300.0
2012-11-29 14:45:00,43.07,43.1,43.07,43.1,1400.0,42.8469,42.8768,42.8469,42.8768,1400.0
2012-11-29 14:50:00,43.07,43.07,43.06,43.06,900.0,42.8469,42.8469,42.837,42.837,900.0
2012-11-29 14:55:00,43.08,43.09,43.06,43.09,400.0,42.8569,42.8668,42.837,42.8668,400.0
2012-11-29 15:00:00,43.09,43.1,43.07,43.07,4500.0,42.8668,42.8768,42.8469,42.8469,4500.0
2012-11-29 15:05:00,43.07,43.07,43.04,43.04,2000.0,42.8469,42.8469,42.8171,42.8171,2000.0
2012-11-29 15:10:00,43.05,43.05,42.9,42.91,5000.0,42.827,42.827,42.6778,42.6877,5000.0
2012-11-29 15:15:00,42.92,42.95,42.91,42.95,2300.0,42.6977,42.7275,42.6877,42.7275,2300.0
2012-11-29 15:20:00,42.96,42.97,42.94,42.94,1900.0,42.7375,42.7474,42.7176,42.7176,1900.0
2012-11-29 15:25:00,42.96,43.01,42.96,43.01,6300.0,42.7375,42.7872,42.7375,42.7872,6300.0
2012-11-29 15:30:00,43.01,43.02,42.99,42.99,2900.0,42.7872,42.7972,42.7673,42.7673,2900.0
2012-11-29 15:35:00,42.99,43.07,42.99,43.06,2200.0,42.7673,42.8469,42.7673,42.837,2200.0
2012-11-29 15:40:00,43.05,43.14,43.04,43.14,2700.0,42.827,42.9166,42.8171,42.9166,2700.0
2012-11-29 15:45:00,43.12,43.14,43.1,43.13,3100.0,42.8967,42.9166,42.8768,42.9066,3100.0
2012-11-29 15:50:00,43.13,43.13,43.04,43.11,4100.0,42.9066,42.9066,42.8171,42.8867,4100.0
2012-11-29 15:55:00,43.11,43.17,43.09,43.17,8700.0,42.8867,42.9464,42.8668,42.9464,8700.0
2012-11-30 09:30:00,43.28,43.3,43.2,43.3,3100.0,43.0558,43.0757,42.9762,43.0757,3100.0
2012-11-30 09:35:00,43.3,43.3,43.3,43.3,0.0,43.0757,43.0757,43.0757,43.0757,0.0
2012-11-30 09:40:00,43.32,43.34,43.32,43.34,400.0,43.0956,43.1155,43.0956,43.1155,400.0
2012-11-30 09:45:00,43.21,43.21,43.21,43.21,100.0,42.9862,42.9862,42.9862,42.9862,100.0
2012-11-30 09:50:00,43.09,43.1,43.07,43.07,600.0,42.8668,42.8768,42.8469,42.8469,600.0
2012-11-30 09:55:00,43.08,43.09,43.08,43.09,200.0,42.8569,42.8668,42.8569,42.8668,200.0
2012-11-30 10:00:00,43.13,43.14,43.09,43.14,1200.0,42.9066,42.9166,42.8668,42.9166,1200.0
2012-11-30 10:05:00,43.11,43.14,42.99,42.99,1000.0,42.8867,42.9166,42.7673,42.7673,1000.0
2012-11-30 10:10:00,43.05,43.05,43.01,43.04,900.0,42.827,42.827,42.7872,42.8171,900.0
2012-11-30 10:15:00,43.08,43.12,43.08,43.11,700.0,42.8569,42.8967,42.8569,42.8867,700.0
2012-11-30 10:20:00,43.13,43.21,43.13,43.21,600.0,42.9066,42.9862,42.9066,42.9862,600.0
2012-11-30 10:25:00,43.15,43.15,43.14,43.14,300.0,42.9265,42.9265,42.9166,42.9166,300.0
2012-11-30 10:30:00,43.16,43.16,43.16,43.16,100.0,42.9364,42.9364,42.9364,42.9364,100.0
2012-11-30 10:35:00,43.05,43.05,43.04,43.04,600.0,42.827,42.827,42.8171,42.8171,600.0
2012-11-30 10:40:00,43.04,43.04,43.04,43.04,0.0,42.8171,42.8171,42.8171,42.8171,0.0
2012-11-30 10:45:00,43.01,43.01,42.97,42.99,1000.0,42.7872,42.7872,42.7474,42.7673,1000.0
2012-11-30 10:50:00,42.89,42.97,42.89,42.97,900.0,42.6678,42.7474,42.6678,42.7474,900.0
2012-11-30 10:55:00,42.97,42.98,42.97,42.98,300.0,42.7474,42.7574,42.7474,42.7574,300.0
2012-11-30 11:00:00,42.99,42.99,42.99,42.99,100.0,42.7673,42.7673,42.7673,42.7673,100.0
2012-11-30 11:05:00,42.95,42.95,42.8,42.86,2400.0,42.7275,42.7275,42.5783,42.638,2400.0
2012-11-30 11:10:00,42.85,42.91,42.83,42.84,1200.0,42.6281,42.6877,42.6082,42.6181,1200.0
2012-11-30 11:15:00,42.88,42.88,42.88,42.88,300.0,42.6579,42.6579,42.6579,42.6579,300.0
2012-11-30 11:20:00,42.8,42.81,42.78,42.81,400.0,42.5783,42.5883,42.5584,42.5883,400.0
2012-11-30 11:25:00,42.81,42.81,42.75,42.77,400.0,42.5883,42.5883,42.5286,42.5485,400.0
2012-11-30 11:30:00,42.78,42.78,42.66,42.66,1400.0,42.5584,42.5584,42.439,42.439,1400.0
2012-11-30 11:35:00,42.64,42.74,42.62,42.74,1200.0,42.4191,42.5186,42.3992,42.5186,1200.0
2012-11-30 11:40:00,42.8,42.8,42.8,42.8,100.0,42.5783,42.5783,42.5783,42.5783,100.0
2012-11-30 11:45:00,42.79,42.79,42.78,42.78,200.0,42.5684,42.5684,42.5584,42.5584,200.0
2012-11-30 11:50:00,42.76,42.77,42.73,42.76,700.0,42.5385,42.5485,42.5087,42.5385,700.0
2012-11-30 11:55:00,42.73,42.73,42.65,42.66,1300.0,42.5087,42.5087,42.4291,42.439,1300.0
2012-11-30 12:00:00,42.68,42.69,42.65,42.65,700.0,42.4589,42.4689,42.4291,42.4291,700.0
2012-11-30 12:05:00,42.69,42.69,42.65,42.68,500.0,42.4689,42.4689,42.4291,42.4589,500.0
2012-11-30 12:10:00,42.64,42.64,42.58,42.63,1000.0,42.4191,42.4191,42.3595,42.4092,1000.0
2012-11-30 12:15:00,42.65,42.66,42.65,42.66,200.0,42.4291,42.439,42.4291,42.439,200.0
2012-11-30 12:20:00,42.63,42.65,42.61,42.65,900.0,42.4092,42.4291,42.3893,42.4291,900.0
2012-11-30 12:25:00,42.67,42.67,42.63,42.63,200.0,42.449,42.449,42.4092,42.4092,200.0
2012-11-30 12:30:00,42.69,42.71,42.69,42.71,200.0,42.4689,42.4888,42.4689,42.4888,200.0
2012-11-30 12:35:00,42.66,42.73,42.66,42.68,900.0,42.439,42.5087,42.439,42.4589,900.0
2012-11-30 12:40:00,42.69,42.69,42.64,42.64,1900.0,42.4689,42.4689,42.4191,42.4191,1900.0
2012-11-30 12:45:00,42.67,42.68,42.61,42.63,1000.0,42.449,42.4589,42.3893,42.4092,1000.0
2012-11-30 12:50:00,42.67,42.67,42.61,42.61,700.0,42.449,42.449,42.3893,42.3893,700.0
2012-11-30 12:55:00,42.62,42.62,42.62,42.62,300.0,42.3992,42.3992,42.3992,42.3992,300.0
2012-11-30 13:00:00,42.62,42.67,42.62,42.67,200.0,42.3992,42.449,42.3992,42.449,200.0
2012-11-30 13:05:00,42.67,42.67,42.63,42.63,200.0,42.449,42.449,42.4092,42.4092,200.0
2012-11-30 13:10:00,42.63,42.63,42.63,42.63,0.0,42.4092,42.4092,42.4092,42.4092,0.0
2012-11-30 13:15:00,42.65,42.66,42.6,42.61,600.0,42.4291,42.439,42.3793,42.3893,600.0
2012-11-30 13:20:00,42.62,42.68,42.62,42.68,700.0,42.3992,42.4589,42.3992,42.4589,700.0
2012-11-30 13:25:00,42.68,42.7,42.68,42.69,1400.0,42.4589,42.4788,42.4589,42.4689,1400.0
2012-11-30 13:30:00,42.71,42.73,42.68,42.68,1000.0,42.4888,42.5087,42.4589,42.4589,1000.0
2012-11-30 13:35:00,42.7,42.71,42.68,42.71,1400.0,42.4788,42.4888,42.4589,42.4888,1400.0
2012-11-30 13:40:00,42.71,42.71,42.71,42.71,0.0,42.4888,42.4888,42.4888,42.4888,0.0
2012-11-30 13:45:00,42.7,42.71,42.68,42.69,1800.0,42.4788,42.4888,42.4589,42.4689,1800.0
2012-11-30 13:50:00,42.68,42.73,42.68,42.71,1000.0,42.4589,42.5087,42.4589,42.4888,1000.0
2012-11-30 13:55:00,42.71,42.73,42.64,42.64,2300.0,42.4888,42.5087,42.4191,42.4191,2300.0
2012-11-30 14:00:00,42.62,42.66,42.62,42.66,600.0,42.3992,42.439,42.3992,42.439,600.0
2012-11-30 14:05:00,42.64,42.66,42.57,42.59,1900.0,42.4191,42.439,42.3495,42.3694,1900.0
2012-11-30 14:10:00,42.54,42.55,42.52,42.55,800.0,42.3197,42.3296,42.2998,42.3296,800.0
2012-11-30 14:15:00,42.51,42.61,42.47,42.61,1800.0,42.2898,42.3893,42.25,42.3893,1800.0
2012-11-30 14:20:00,42.57,42.64,42.57,42.64,600.0,42.3495,42.4191,42.3495,42.4191,600.0
2012-11-30 14:25:00,42.62,42.71,42.62,42.71,700.0,42.3992,42.4888,42.3992,42.4888,700.0
2012-11-30 14:30:00,42.71,42.73,42.71,42.72,500.0,42.4888,42.5087,42.4888,42.4987,500.0
2012-11-30 14:35:00,42.71,42.73,42.67,42.72,1300.0,42.4888,42.5087,42.449,42.4987,1300.0
2012-11-30 14:40:00,42.68,42.75,42.68,42.75,800.0,42.4589,42.5286,42.4589,42.5286,800.0
2012-11-30 14:45:00,42.72,42.76,42.72,42.73,3200.0,42.4987,42.5385,42.4987,42.5087,3200.0
2012-11-30 14:50:00,42.69,42.75,42.65,42.65,800.0,42.4689,42.5286,42.4291,42.4291,800.0
2012-11-30 14:55:00,42.67,42.67,42.62,42.62,500.0,42.449,42.449,42.3992,42.3992,500.0
2012-11-30 15:00:00,42.61,42.66,42.6,42.63,800.0,42.3893,42.439,42.3793,42.4092,800.0
2012-11-30 15:05:00,42.69,42.71,42.64,42.65,1100.0,42.4689,42.4888,42.4191,42.4291,1100.0
2012-11-30 15:10:00,42.66,42.78,42.66,42.71,1400.0,42.439,42.5584,42.439,42.4888,1400.0
2012-11-30 15:15:00,42.75,42.76,42.69,42.7,900.0,42.5286,42.5385,42.4689,42.4788,900.0
2012-11-30 15:20:00,42.72,42.73,42.68,42.68,500.0,42.4987,42.5087,42.4589,42.4589,500.0
2012-11-30 15:25:00,42.69,42.71,42.66,42.71,1500.0,42.4689,42.4888,42.439,42.4888,1500.0
2012-11-30 15:30:00,42.7,42.75,42.66,42.67,600.0,42.4788,42.5286,42.439,42.449,600.0
2012-11-30 15:35:00,42.68,42.73,42.67,42.73,1800.0,42.4589,42.5087,42.449,42.5087,1800.0
2012-11-30 15:40:00,42.71,42.73,42.71,42.72,800.0,42.4888,42.5087,42.4888,42.4987,800.0
2012-11-30 15:45:00,42.69,42.76,42.61,42.73,6900.0,42.4689,42.5385,42.3893,42.5087,6900.0
2012-11-30 15:50:00,42.76,42.79,42.73,42.79,2700.0,42.5385,42.5684,42.5087,42.5684,2700.0
2012-11-30 15:55:00,42.79,42.93,42.79,42.83,19200.0,42.5684,42.7076,42.5684,42.6082,19200.0
2012-12-03 09:30:00,43.02,43.05,42.79,42.89,4200.0,42.8174,42.8472,42.5884,42.688,4200.0
2012-12-03 09:35:00,42.83,42.91,42.77,42.91,1600.0,42.6283,42.7079,42.5685,42.7079,1600.0
2012-12-03 09:40:00,42.87,42.93,42.8,42.82,600.0,42.6681,42.7278,42.5984,42.6183,600.0
2012-12-03 09:45:00,42.75,42.79,42.73,42.75,600.0,42.5486,42.5884,42.5287,42.5486,600.0
2012-12-03 09:50:00,42.74,42.74,42.72,42.72,200.0,42.5387,42.5387,42.5188,42.5188,200.0
2012-12-03 09:55:00,42.68,42.68,42.59,42.6,800.0,42.479,42.479,42.3894,42.3993,800.0
2012-12-03 10:00:00,42.61,42.65,42.43,42.48,2900.0,42.4093,42.4491,42.2301,42.2799,2900.0
2012-12-03 10:05:00,42.53,42.68,42.51,42.68,400.0,42.3297,42.479,42.3098,42.479,400.0
2012-12-03 10:10:00,42.68,42.68,42.68,42.68,0.0,42.479,42.479,42.479,42.479,0.0
2012-12-03 10:15:00,42.7,42.72,42.65,42.68,900.0,42.4989,42.5188,42.4491,42.479,900.0
2012-12-03 10:20:00,42.75,42.76,42.68,42.72,1700.0,42.5486,42.5586,42.479,42.5188,1700.0
2012-12-03 10:25:00,42.71,42.71,42.6,42.65,1900.0,42.5088,42.5088,42.3993,42.4491,1900.0
2012-12-03 10:30:00,42.66,42.66,42.56,42.56,700.0,42.4591,42.4591,42.3595,42.3595,700.0
2012-12-03 10:35:00,42.56,42.56,42.55,42.55,200.0,42.3595,42.3595,42.3496,42.3496,200.0
2012-12-03 10:40:00,42.59,42.61,42.57,42.58,1200.0,42.3894,42.4093,42.3695,42.3794,1200.0
2012-12-03 10:45:00,42.61,42.65,42.57,42.65,2000.0,42.4093,42.4491,42.3695,42.4491,2000.0
2012-12-03 10:50:00,42.66,42.66,42.58,42.61,1400.0,42.4591,42.4591,42.3794,42.4093,1400.0
2012-12-03 10:55:00,42.62,42.62,42.6,42.6,300.0,42.4192,42.4192,42.3993,42.3993,300.0
2012-12-03 11:00:00,42.59,42.6,42.59,42.6,300.0,42.3894,42.3993,42.3894,42.3993,300.0
2012-12-03 11:05:00,42.65,42.66,42.64,42.66,300.0,42.4491,42.4591,42.4392,42.4591,300.0
2012-12-03 11:10:00,42.62,42.63,42.59,42.59,900.0,42.4192,42.4292,42.3894,42.3894,900.0
2012-12-03 11:15:00,42.61,42.62,42.61,42.61,300.0,42.4093,42.4192,42.4093,42.4093,300.0
2012-12-03 11:20:00,42.63,42.63,42.55,42.55,700.0,42.4292,42.4292,42.3496,42.3496,700.0
2012-12-03 11:25:00,42.58,42.58,42.55,42.55,200.0,42.3794,42.3794,42.3496,42.3496,200.0
2012-12-03 11:30:00,42.58,42.58,42.54,42.57,500.0,42.3794,42.3794,42.3396,42.3695,500.0
2012-12-03 11:35:00,42.62,42.62,42.55,42.55,900.0,42.4192,42.4192,42.3496,42.3496,900.0
2012-12-03 11:40:00,42.57,42.58,42.55,42.55,1000.0,42.3695,42.3794,42.3496,42.3496,1000.0
2012-12-03 11:45:00,42.55,42.55,42.55,42.55,0.0,42.3496,42.3496,42.3496,42.3496,0.0
2012-12-03 11:50:00,42.6,42.6,42.57,42.59,700.0,42.3993,42.3993,42.3695,42.3894,700.0
2012-12-03 11:55:00,42.58,42.58,42.56,42.56,200.0,42.3794,42.3794,42.3595,42.3595,200.0
2012-12-03 12:00:00,42.58,42.59,42.47,42.55,3900.0,42.3794,42.3894,42.27,42.3496,3900.0
2012-12-03 12:05:00,42.56,42.56,42.53,42.53,1600.0,42.3595,42.3595,42.3297,42.3297,1600.0
2012-12-03 12:10:00,42.53,42.53,42.53,42.53,0.0,42.3297,42.3297,42.3297,42.3297,0.0
2012-12-03 12:15:00,42.52,42.52,42.48,42.48,800.0,42.3197,42.3197,42.2799,42.2799,800.0
2012-12-03 12:20:00,42.48,42.48,42.48,42.48,0.0,42.2799,42.2799,42.2799,42.2799,0.0
2012-12-03 12:25:00,42.51,42.51,42.48,42.48,1100.0,42.3098,42.3098,42.2799,42.2799,1100.0
2012-12-03 12:30:00,42.48,42.51,42.48,42.51,200.0,42.2799,42.3098,42.2799,42.3098,200.0
2012-12-03 12:35:00,42.51,42.51,42.51,42.51,600.0,42.3098,42.3098,42.3098,42.3098,600.0
2012-12-03 12:40:00,42.49,42.49,42.44,42.44,800.0,42.2899,42.2899,42.2401,42.2401,800.0
2012-12-03 12:45:00,42.46,42.46,42.43,42.43,200.0,42.26,42.26,42.2301,42.2301,200.0
2012-12-03 12:50:00,42.46,42.5,42.45,42.49,1200.0,42.26,42.2998,42.25,42.2899,1200.0
2012-12-03 12:55:00,42.48,42.5,42.48,42.5,400.0,42.2799,42.2998,42.2799,42.2998,400.0
2012-12-03 13:00:00,42.48,42.48,42.45,42.47,2100.0,42.2799,42.2799,42.25,42.27,2100.0
2012-12-03 13:05:00,42.45,42.47,42.39,42.39,1300.0,42.25,42.27,42.1903,42.1903,1300.0
2012-12-03 13:10:00,42.38,42.39,42.37,42.38,1000.0,42.1804,42.1903,42.1704,42.1804,1000.0
2012-12-03 13:15:00,42.38,42.38,42.38,42.38,0.0,42.1804,42.1804,42.1804,42.1804,0.0
2012-12-03 13:20:00,42.37,42.37,42.32,42.34,2000.0,42.1704,42.1704,42.1207,42.1406,2000.0
2012-12-03 13:25:00,42.33,42.37,42.24,42.34,3400.0,42.1306,42.1704,42.041,42.1406,3400.0
2012-12-03 13:30:00,42.36,42.36,42.36,42.36,300.0,42.1605,42.1605,42.1605,42.1605,300.0
2012-12-03 13:35:00,42.36,42.36,42.27,42.31,1100.0,42.1605,42.1605,42.0709,42.1107,1100.0
2012-12-03 13:40:00,42.33,42.34,42.33,42.34,400.0,42.1306,42.1406,42.1306,42.1406,400.0
2012-12-03 13:45:00,42.31,42.33,42.31,42.31,400.0,42.1107,42.1306,42.1107,42.1107,400.0
2012-12-03 13:50:00,42.32,42.33,42.29,42.32,1100.0,42.1207,42.1306,42.0908,42.1207,1100.0
2012-12-03 13:55:00,42.34,42.36,42.34,42.34,300.0,42.1406,42.1605,42.1406,42.1406,300.0
2012-12-03 14:00:00,42.32,42.34,42.31,42.32,2000.0,42.1207,42.1406,42.1107,42.1207,2000.0
2012-12-03 14:05:00,42.36,42.43,42.36,42.42,2800.0,42.1605,42.2301,42.1605,42.2202,2800.0
2012-12-03 14:10:00,42.43,42.43,42.36,42.41,5100.0,42.2301,42.2301,42.1605,42.2102,5100.0
2012-12-03 14:15:00,42.41,42.44,42.39,42.39,2600.0,42.2102,42.2401,42.1903,42.1903,2600.0
2012-12-03 14:20:00,42.4,42.4,42.36,42.38,300.0,42.2003,42.2003,42.1605,42.1804,300.0
2012-12-03 14:25:00,42.38,42.41,42.36,42.37,1900.0,42.1804,42.2102,42.1605,42.1704,1900.0
2012-12-03 14:30:00,42.37,42.4,42.37,42.4,1500.0,42.1704,42.2003,42.1704,42.2003,1500.0
2012-12-03 14:35:00,42.4,42.41,42.36,42.36,800.0,42.2003,42.2102,42.1605,42.1605,800.0
2012-12-03 14:40:00,42.37,42.4,42.35,42.4,1200.0,42.1704,42.2003,42.1505,42.2003,1200.0
2012-12-03 14:45:00,42.39,42.39,42.35,42.35,700.0,42.1903,42.1903,42.1505,42.1505,700.0
2012-12-03 14:50:00,42.37,42.4,42.34,42.4,3800.0,42.1704,42.2003,42.1406,42.2003,3800.0
2012-12-03 14:55:00,42.4,42.41,42.4,42.41,600.0,42.2003,42.2102,42.2003,42.2102,600.0
2012-12-03 15:00:00,42.41,42.47,42.4,42.41,8600.0,42.2102,42.27,42.2003,42.2102,8600.0
2012-12-03 15:05:00,42.4,42.42,42.36,42.39,3500.0,42.2003,42.2202,42.1605,42.1903,3500.0
2012-12-03 15:10:00,42.39,42.4,42.35,42.37,5900.0,42.1903,42.2003,42.1505,42.1704,5900.0
2012-12-03 15:15:00,42.36,42.38,42.15,42.32,9000.0,42.1605,42.1804,41.9515,42.1207,9000.0
2012-12-03 15:20:00,42.32,42.36,42.31,42.36,2500.0,42.1207,42.1605,42.1107,42.1605,2500.0
2012-12-03 15:25:00,42.41,42.42,42.39,42.42,2800.0,42.2102,42.2202,42.1903,42.2202,2800.0
2012-12-03 15:30:00,42.41,42.43,42.38,42.4,5200.0,42.2102,42.2301,42.1804,42.2003,5200.0
2012-12-03 15:35:00,42.38,42.4,42.33,42.35,6800.0,42.1804,42.2003,42.1306,42.1505,6800.0
2012-12-03 15:40:00,42.35,42.38,42.34,42.37,7000.0,42.1505,42.1804,42.1406,42.1704,7000.0
2012-12-03 15:45:00,42.37,42.39,42.35,42.36,7000.0,42.1704,42.1903,42.1505,42.1605,7000.0
2012-12-03 15:50:00,42.36,42.37,42.32,42.34,8600.0,42.1605,42.1704,42.1207,42.1406,8600.0
2012-12-03 15:55:00,42.35,42.41,42.31,42.4,17200.0,42.1505,42.2102,42.1107,42.2003,17200.0
2012-12-04 09:30:00,42.36,42.64,42.15,42.59,4100.0,42.1605,42.4392,41.9515,42.3894,4100.0
2012-12-04 09:35:00,42.87,42.87,42.85,42.85,2200.0,42.6681,42.6681,42.6482,42.6482,2200.0
2012-12-04 09:40:00,42.87,42.91,42.8,42.91,1200.0,42.6681,42.7079,42.5984,42.7079,1200.0
2012-12-04 09:45:00,42.83,42.83,42.7,42.82,2100.0,42.6283,42.6283,42.4989,42.6183,2100.0
2012-12-04 09:50:00,42.83,42.87,42.8,42.87,1900.0,42.6283,42.6681,42.5984,42.6681,1900.0
2012-12-04 09:55:00,42.87,42.91,42.85,42.85,900.0,42.6681,42.7079,42.6482,42.6482,900.0
2012-12-04 10:00:00,42.85,42.86,42.75,42.76,1200.0,42.6482,42.6581,42.5486,42.5586,1200.0
2012-12-04 10:05:00,42.77,42.98,42.76,42.95,2800.0,42.5685,42.7775,42.5586,42.7477,2800.0
2012-12-04 10:10:00,42.92,43.0,42.91,42.99,2800.0,42.7178,42.7975,42.7079,42.7875,2800.0
2012-12-04 10:15:00,42.97,42.98,42.89,42.91,1400.0,42.7676,42.7775,42.688,42.7079,1400.0
2012-12-04 10:20:00,42.86,42.92,42.86,42.91,2600.0,42.6581,42.7178,42.6581,42.7079,2600.0
2012-12-04 10:25:00,42.9,42.9,42.84,42.84,1600.0,42.6979,42.6979,42.6382,42.6382,1600.0
2012-12-04 10:30:00,42.8,42.8,42.6,42.75,9900.0,42.5984,42.5984,42.3993,42.5486,9900.0
2012-12-04 10:35:00,42.72,42.73,42.63,42.66,2000.0,42.5188,42.5287,42.4292,42.4591,2000.0
2012-12-04 10:40:00,42.68,42.73,42.68,42.73,1000.0,42.479,42.5287,42.479,42.5287,1000.0
2012-12-04 10:45:00,42.72,42.73,42.72,42.73,1400.0,42.5188,42.5287,42.5188,42.5287,1400.0
2012-12-04 10:50:00,42.75,42.78,42.64,42.64,1400.0,42.5486,42.5785,42.4392,42.4392,1400.0
2012-12-04 10:55:00,42.67,42.76,42.65,42.76,3100.0,42.469,42.5586,42.4491,42.5586,3100.0
2012-12-04 11:00:00,42.77,42.78,42.71,42.72,1900.0,42.5685,42.5785,42.5088,42.5188,1900.0
2012-12-04 11:05:00,42.72,42.73,42.72,42.73,200.0,42.5188,42.5287,42.5188,42.5287,200.0
2012-12-04 11:10:00,42.72,42.75,42.72,42.75,1000.0,42.5188,42.5486,42.5188,42.5486,1000.0
2012-12-04 11:15:00,42.7,42.73,42.7,42.73,1000.0,42.4989,42.5287,42.4989,42.5287,1000.0
2012-12-04 11:20:00,42.71,42.72,42.7,42.7,3500.0,42.5088,42.5188,42.4989,42.4989,3500.0
2012-12-04 11:25:00,42.69,42.71,42.67,42.67,2100.0,42.4889,42.5088,42.469,42.469,2100.0
2012-12-04 11:30:00,42.64,42.65,42.62,42.62,900.0,42.4392,42.4491,42.4192,42.4192,900.0
2012-12-04 11:35:00,42.64,42.75,42.64,42.75,23500.0,42.4392,42.5486,42.4392,42.5486,23500.0
2012-12-04 11:40:00,42.73,42.76,42.73,42.75,5700.0,42.5287,42.5586,42.5287,42.5486,5700.0
2012-12-04 11:45:00,42.77,42.78,42.71,42.71,3400.0,42.5685,42.5785,42.5088,42.5088,3400.0
2012-12-04 11:50:00,42.69,42.69,42.66,42.69,900.0,42.4889,42.4889,42.4591,42.4889,900.0
2012-12-04 11:55:00,42.65,42.72,42.65,42.72,1900.0,42.4491,42.5188,42.4491,42.5188,1900.0
2012-12-04 12:00:00,42.71,42.71,42.62,42.65,700.0,42.5088,42.5088,42.4192,42.4491,700.0
2012-12-04 12:05:00,42.63,42.63,42.6,42.6,800.0,42.4292,42.4292,42.3993,42.3993,800.0
2012-12-04 12:10:00,42.6,42.6,42.6,42.6,0.0,42.3993,42.3993,42.3993,42.3993,0.0
2012-12-04 12:15:00,42.59,42.62,42.58,42.62,1000.0,42.3894,42.4192,42.3794,42.4192,1000.0
2012-12-04 12:20:00,42.63,42.63,42.63,42.63,100.0,42.4292,42.4292,42.4292,42.4292,100.0
2012-12-04 12:25:00,42.6,42.61,42.56,42.61,1200.0,42.3993,42.4093,42.3595,42.4093,1200.0
2012-12-04 12:30:00,42.64,42.71,42.64,42.71,500.0,42.4392,42.5088,42.4392,42.5088,500.0
2012-12-04 12:35:00,42.68,42.69,42.65,42.65,1200.0,42.479,42.4889,42.4491,42.4491,1200.0
2012-12-04 12:40:00,42.62,42.7,42.61,42.7,900.0,42.4192,42.4989,42.4093,42.4989,900.0
2012-12-04 12:45:00,42.71,42.72,42.69,42.69,1200.0,42.5088,42.5188,42.4889,42.4889,1200.0
2012-12-04 12:50:00,42.72,42.73,42.69,42.69,1000.0,42.5188,42.5287,42.4889,42.4889,1000.0
2012-12-04 12:55:00,42.71,42.72,42.71,42.71,700.0,42.5088,42.5188,42.5088,42.5088,700.0
2012-12-04 13:00:00,42.73,42.73,42.69,42.72,1100.0,42.5287,42.5287,42.4889,42.5188,1100.0
2012-12-04 13:05:00,42.73,42.74,42.73,42.74,800.0,42.5287,42.5387,42.5287,42.5387,800.0
2012-12-04 13:10:00,42.74,42.75,42.74,42.75,1500.0,42.5387,42.5486,42.5387,42.5486,1500.0
2012-12-04 13:15:00,42.74,42.77,42.74,42.75,1200.0,42.5387,42.5685,42.5387,42.5486,1200.0
2012-12-04 13:20:00,42.72,42.76,42.72,42.75,900.0,42.5188,42.5586,42.5188,42.5486,900.0
2012-12-04 13:25:00,42.75,42.8,42.75,42.75,5800.0,42.5486,42.5984,42.5486,42.5486,5800.0
2012-12-04 13:30:00,42.77,42.77,42.74,42.74,3000.0,42.5685,42.5685,42.5387,42.5387,3000.0
2012-12-04 13:35:00,42.75,42.77,42.75,42.75,1200.0,42.5486,42.5685,42.5486,42.5486,1200.0
2012-12-04 13:40:00,42.78,42.92,42.78,42.87,4300.0,42.5785,42.7178,42.5785,42.6681,4300.0
2012-12-04 13:45:00,42.86,42.89,42.86,42.89,800.0,42.6581,42.688,42.6581,42.688,800.0
2012-12-04 13:50:00,42.89,43.05,42.89,43.05,4100.0,42.688,42.8472,42.688,42.8472,4100.0
2012-12-04 13:55:00,43.07,43.07,43.04,43.06,800.0,42.8671,42.8671,42.8373,42.8572,800.0
2012-12-04 14:00:00,43.05,43.09,43.05,43.09,1000.0,42.8472,42.887,42.8472,42.887,1000.0
2012-12-04 14:05:00,43.08,43.11,42.99,42.99,2700.0,42.8771,42.9069,42.7875,42.7875,2700.0
2012-12-04 14:10:00,43.0,43.01,42.98,42.98,1300.0,42.7975,42.8074,42.7775,42.7775,1300.0
2012-12-04 14:15:00,43.03,43.08,43.01,43.06,10100.0,42.8273,42.8771,42.8074,42.8572,10100.0
2012-12-04 14:20:00,43.07,43.14,43.05,43.13,2800.0,42.8671,42.9368,42.8472,42.9268,2800.0
2012-12-04 14:25:00,43.1,43.12,43.1,43.1,1800.0,42.897,42.9169,42.897,42.897,1800.0
2012-12-04 14:30:00,43.1,43.15,43.08,43.1,3700.0,42.897,42.9467,42.8771,42.897,3700.0
2012-12-04 14:35:00,43.11,43.17,43.11,43.16,2300.0,42.9069,42.9667,42.9069,42.9567,2300.0
2012-12-04 14:40:00,43.17,43.3,43.17,43.3,3000.0,42.9667,43.096,42.9667,43.096,3000.0
2012-12-04 14:45:00,43.26,43.29,43.24,43.25,1500.0,43.0562,43.0861,43.0363,43.0463,1500.0
2012-12-04 14:50:00,43.24,43.35,43.24,43.35,2800.0,43.0363,43.1458,43.0363,43.1458,2800.0
2012-12-04 14:55:00,43.28,43.3,43.28,43.28,500.0,43.0761,43.096,43.0761,43.0761,500.0
2012-12-04 15:00:00,43.29,43.32,43.25,43.29,2900.0,43.0861,43.1159,43.0463,43.0861,2900.0
2012-12-04 15:05:00,43.29,43.42,43.29,43.4,2600.0,43.0861,43.2155,43.0861,43.1956,2600.0
2012-12-04 15:10:00,43.37,43.37,43.24,43.26,1500.0,43.1657,43.1657,43.0363,43.0562,1500.0
2012-12-04 15:15:00,43.28,43.32,43.27,43.3,2600.0,43.0761,43.1159,43.0662,43.096,2600.0
2012-12-04 15:20:00,43.32,43.32,43.21,43.23,4000.0,43.1159,43.1159,43.0065,43.0264,4000.0
2012-12-04 15:25:00,43.23,43.33,43.22,43.24,5100.0,43.0264,43.1259,43.0164,43.0363,5100.0
2012-12-04 15:30:00,43.26,43.39,43.25,43.33,3400.0,43.0562,43.1856,43.0463,43.1259,3400.0
2012-12-04 15:35:00,43.3,43.32,43.29,43.3,5200.0,43.096,43.1159,43.0861,43.096,5200.0
2012-12-04 15:40:00,43.32,43.33,43.28,43.32,6200.0,43.1159,43.1259,43.0761,43.1159,6200.0
2012-12-04 15:45:00,43.32,43.38,43.32,43.33,6400.0,43.1159,43.1757,43.1159,43.1259,6400.0
2012-12-04 15:50:00,43.34,43.41,43.34,43.37,6500.0,43.1359,43.2055,43.1359,43.1657,6500.0
2012-12-04 15:55:00,43.4,43.44,43.24,43.25,28200.0,43.1956,43.2354,43.0363,43.0463,28200.0
2012-12-05 09:30:00,43.31,43.31,43.09,43.31,2700.0,43.106,43.106,42.887,43.106,2700.0
2012-12-05 09:35:00,43.21,43.31,43.21,43.31,500.0,43.0065,43.106,43.0065,43.106,500.0
2012-12-05 09:40:00,43.31,43.35,43.26,43.35,600.0,43.106,43.1458,43.0562,43.1458,600.0
2012-12-05 09:45:00,43.36,43.37,43.22,43.26,1800.0,43.1558,43.1657,43.0164,43.0562,1800.0
2012-12-05 09:50:00,43.31,43.33,43.26,43.27,1400.0,43.106,43.1259,43.0562,43.0662,1400.0
2012-12-05 09:55:00,43.22,43.23,43.12,43.13,1400.0,43.0164,43.0264,42.9169,42.9268,1400.0
2012-12-05 10:00:00,43.13,43.15,42.97,43.0,1900.0,42.9268,42.9467,42.7676,42.7975,1900.0
2012-12-05 10:05:00,43.02,43.17,43.02,43.17,700.0,42.8174,42.9667,42.8174,42.9667,700.0
2012-12-05 10:10:00,43.12,43.13,43.07,43.13,1100.0,42.9169,42.9268,42.8671,42.9268,1100.0
2012-12-05 10:15:00,43.14,43.18,43.14,43.14,600.0,42.9368,42.9766,42.9368,42.9368,600.0
2012-12-05 10:20:00,43.15,43.18,43.02,43.02,1400.0,42.9467,42.9766,42.8174,42.8174,1400.0
2012-12-05 10:25:00,42.99,43.0,42.91,42.98,2900.0,42.7875,42.7975,42.7079,42.7775,2900.0
2012-12-05 10:30:00,42.97,43.04,42.96,43.04,1800.0,42.7676,42.8373,42.7576,42.8373,1800.0
2012-12-05 10:35:00,43.04,43.04,43.04,43.04,0.0,42.8373,42.8373,42.8373,42.8373,0.0
2012-12-05 10:40:00,42.99,43.0,42.84,42.84,2100.0,42.7875,42.7975,42.6382,42.6382,2100.0
2012-12-05 10:45:00,42.85,42.86,42.82,42.86,1000.0,42.6482,42.6581,42.6183,42.6581,1000.0
2012-12-05 10:50:00,42.86,42.87,42.85,42.85,600.0,42.6581,42.6681,42.6482,42.6482,600.0
2012-12-05 10:55:00,42.82,42.82,42.72,42.77,1300.0,42.6183,42.6183,42.5188,42.5685,1300.0
2012-12-05 11:00:00,42.79,42.84,42.78,42.82,3100.0,42.5884,42.6382,42.5785,42.6183,3100.0
2012-12-05 11:05:00,42.8,42.89,42.8,42.82,1900.0,42.5984,42.688,42.5984,42.6183,1900.0
2012-12-05 11:10:00,42.82,42.92,42.82,42.92,1700.0,42.6183,42.7178,42.6183,42.7178,1700.0
2012-12-05 11:15:00,42.92,42.92,42.82,42.82,1700.0,42.7178,42.7178,42.6183,42.6183,1700.0
2012-12-05 11:20:00,42.82,42.87,42.81,42.83,3000.0,42.6183,42.6681,42.6084,42.6283,3000.0
2012-12-05 11:25:00,42.87,42.97,42.87,42.91,7000.0,42.6681,42.7676,42.6681,42.7079,7000.0
2012-12-05 11:30:00,42.96,43.16,42.96,43.16,2300.0,42.7576,42.9567,42.7576,42.9567,2300.0
2012-12-05 11:35:00,43.16,43.2,43.11,43.13,2800.0,42.9567,42.9965,42.9069,42.9268,2800.0
2012-12-05 11:40:00,43.2,43.23,43.16,43.22,1600.0,42.9965,43.0264,42.9567,43.0164,1600.0
2012-12-05 11:45:00,43.22,43.22,43.22,43.22,0.0,43.0164,43.0164,43.0164,43.0164,0.0
2012-12-05 11:50:00,43.2,43.2,42.93,43.03,28000.0,42.9965,42.9965,42.7278,42.8273,28000.0
2012-12-05 11:55:00,43.13,43.27,43.13,43.19,2800.0,42.9268,43.0662,42.9268,42.9866,2800.0
2012-12-05 12:00:00,43.23,43.28,43.15,43.15,2800.0,43.0264,43.0761,42.9467,42.9467,2800.0
2012-12-05 12:05:00,43.2,43.29,43.14,43.16,4300.0,42.9965,43.0861,42.9368,42.9567,4300.0
2012-12-05 12:10:00,43.17,43.18,43.04,43.11,2700.0,42.9667,42.9766,42.8373,42.9069,2700.0
2012-12-05 12:15:00,43.08,43.13,43.08,43.13,200.0,42.8771,42.9268,42.8771,42.9268,200.0
2012-12-05 12:20:00,43.2,43.24,43.2,43.24,500.0,42.9965,43.0363,42.9965,43.0363,500.0
2012-12-05 12:25:00,43.25,43.25,43.18,43.18,1100.0,43.0463,43.0463,42.9766,42.9766,1100.0
2012-12-05 12:30:00,43.25,43.29,43.25,43.29,1900.0,43.0463,43.0861,43.0463,43.0861,1900.0
2012-12-05 12:35:00,43.29,43.3,43.28,43.28,2200.0,43.0861,43.096,43.0761,43.0761,2200.0
2012-12-05 12:40:00,43.26,43.28,43.16,43.16,2500.0,43.0562,43.0761,42.9567,42.9567,2500.0
2012-12-05 12:45:00,43.15,43.15,43.1,43.1,6400.0,42.9467,42.9467,42.897,42.897,6400.0
2012-12-05 12:50:00,43.12,43.15,43.01,43.01,6200.0,42.9169,42.9467,42.8074,42.8074,6200.0
2012-12-05 12:55:00,43.05,43.1,43.04,43.05,1200.0,42.8472,42.897,42.8373,42.8472,1200.0
2012-12-05 13:00:00,43.05,43.05,42.96,42.97,2800.0,42.8472,42.8472,42.7576,42.7676,2800.0
2012-12-05 13:05:00,42.97,43.06,42.96,43.06,3900.0,42.7676,42.8572,42.7576,42.8572,3900.0
2012-12-05 13:10:00,43.04,43.08,43.04,43.08,400.0,42.8373,42.8771,42.8373,42.8771,400.0
2012-12-05 13:15:00,43.09,43.09,43.04,43.05,1200.0,42.887,42.887,42.8373,42.8472,1200.0
2012-12-05 13:20:00,43.05,43.09,43.05,43.07,800.0,42.8472,42.887,42.8472,42.8671,800.0
2012-12-05 13:25:00,43.02,43.02,42.97,42.98,1400.0,42.8174,42.8174,42.7676,42.7775,1400.0
2012-12-05 13:30:00,42.94,42.94,42.92,42.92,300.0,42.7377,42.7377,42.7178,42.7178,300.0
2012-12-05 13:35:00,42.95,42.99,42.95,42.96,800.0,42.7477,42.7875,42.7477,42.7576,800.0
2012-12-05 13:40:00,42.97,42.99,42.95,42.96,400.0,42.7676,42.7875,42.7477,42.7576,400.0
2012-12-05 13:45:00,42.95,42.95,42.89,42.89,1300.0,42.7477,42.7477,42.688,42.688,1300.0
2012-12-05 13:50:00,42.9,42.91,42.85,42.88,1600.0,42.6979,42.7079,42.6482,42.678,1600.0
2012-12-05 13:55:00,42.89,42.91,42.85,42.85,2000.0,42.688,42.7079,42.6482,42.6482,2000.0
2012-12-05 14:00:00,42.86,42.86,42.86,42.86,300.0,42.6581,42.6581,42.6581,42.6581,300.0
2012-12-05 14:05:00,42.88,42.89,42.86,42.87,1900.0,42.678,42.688,42.6581,42.6681,1900.0
2012-12-05 14:10:00,42.86,42.86,42.86,42.86,100.0,42.6581,42.6581,42.6581,42.6581,100.0
2012-12-05 14:15:00,42.85,42.89,42.84,42.89,2200.0,42.6482,42.688,42.6382,42.688,2200.0
2012-12-05 14:20:00,42.9,42.9,42.88,42.9,500.0,42.6979,42.6979,42.678,42.6979,500.0
2012-12-05 14:25:00,42.88,42.9,42.84,42.84,7000.0,42.678,42.6979,42.6382,42.6382,7000.0
2012-12-05 14:30:00,42.85,42.85,42.78,42.82,4800.0,42.6482,42.6482,42.5785,42.6183,4800.0
2012-12-05 14:35:00,42.82,42.86,42.8,42.83,7200.0,42.6183,42.6581,42.5984,42.6283,7200.0
2012-12-05 14:40:00,42.86,42.88,42.86,42.88,2000.0,42.6581,42.678,42.6581,42.678,2000.0
2012-12-05 14:45:00,42.86,42.88,42.76,42.76,8800.0,42.6581,42.678,42.5586,42.5586,8800.0
2012-12-05 14:50:00,42.75,42.85,42.75,42.84,2300.0,42.5486,42.6482,42.5486,42.6382,2300.0
2012-12-05 14:55:00,42.83,42.86,42.75,42.76,3900.0,42.6283,42.6581,42.5486,42.5586,3900.0
2012-12-05 15:00:00,42.75,42.77,42.73,42.73,1500.0,42.5486,42.5685,42.5287,42.5287,1500.0
2012-12-05 15:05:00,42.79,42.79,42.77,42.78,1000.0,42.5884,42.5884,42.5685,42.5785,1000.0
2012-12-05 15:10:00,42.76,42.79,42.76,42.76,2600.0,42.5586,42.5884,42.5586,42.5586,2600.0
2012-12-05 15:15:00,42.77,42.79,42.77,42.79,1800.0,42.5685,42.5884,42.5685,42.5884,1800.0
2012-12-05 15:20:00,42.78,42.78,42.75,42.75,2400.0,42.5785,42.5785,42.5486,42.5486,2400.0
2012-12-05 15:25:00,42.77,42.8,42.77,42.78,3400.0,42.5685,42.5984,42.5685,42.5785,3400.0
2012-12-05 15:30:00,42.79,42.79,42.78,42.79,1600.0,42.5884,42.5884,42.5785,42.5884,1600.0
2012-12-05 15:35:00,42.79,42.79,42.73,42.73,1300.0,42.5884,42.5884,42.5287,42.5287,1300.0
2012-12-05 15:40:00,42.7,42.75,42.66,42.66,2400.0,42.4989,42.5486,42.4591,42.4591,2400.0
2012-12-05 15:45:00,42.65,42.67,42.61,42.67,4800.0,42.4491,42.469,42.4093,42.469,4800.0
2012-12-05 15:50:00,42.65,42.7,42.65,42.65,1900.0,42.4491,42.4989,42.4491,42.4491,1900.0
2012-12-05 15:55:00,42.63,42.68,42.59,42.66,7300.0,42.4292,42.479,42.3894,42.4591,7300.0
2012-12-06 09:30:00,42.59,42.7,42.59,42.7,2100.0,42.3894,42.4989,42.3894,42.4989,2100.0
2012-12-06 09:35:00,42.7,42.74,42.67,42.73,1900.0,42.4989,42.5387,42.469,42.5287,1900.0
2012-12-06 09:40:00,42.73,42.73,42.68,42.68,900.0,42.5287,42.5287,42.479,42.479,900.0
2012-12-06 09:45:00,42.69,42.7,42.63,42.63,2200.0,42.4889,42.4989,42.4292,42.4292,2200.0
2012-12-06 09:50:00,42.67,42.73,42.67,42.67,1000.0,42.469,42.5287,42.469,42.469,1000.0
2012-12-06 09:55:00,42.72,42.76,42.65,42.65,1300.0,42.5188,42.5586,42.4491,42.4491,1300.0
2012-12-06 10:00:00,42.67,42.67,42.65,42.65,2200.0,42.469,42.469,42.4491,42.4491,2200.0
2012-12-06 10:05:00,42.64,42.7,42.63,42.7,2300.0,42.4392,42.4989,42.4292,42.4989,2300.0
2012-12-06 10:10:00,42.63,42.69,42.61,42.62,2100.0,42.4292,42.4889,42.4093,42.4192,2100.0
2012-12-06 10:15:00,42.63,42.63,42.6,42.63,3000.0,42.4292,42.4292,42.3993,42.4292,3000.0
2012-12-06 10:20:00,42.62,42.62,42.59,42.62,3100.0,42.4192,42.4192,42.3894,42.4192,3100.0
2012-12-06 10:25:00,42.64,42.68,42.63,42.65,1500.0,42.4392,42.479,42.4292,42.4491,1500.0
2012-12-06 10:30:00,42.59,42.65,42.59,42.63,500.0,42.3894,42.4491,42.3894,42.4292,500.0
2012-12-06 10:35:00,42.65,42.74,42.65,42.72,4800.0,42.4491,42.5387,42.4491,42.5188,4800.0
2012-12-06 10:40:00,42.73,42.73,42.7,42.72,600.0,42.5287,42.5287,42.4989,42.5188,600.0
2012-12-06 10:45:00,42.74,42.74,42.71,42.72,2300.0,42.5387,42.5387,42.5088,42.5188,2300.0
2012-12-06 10:50:00,42.74,42.78,42.74,42.74,1100.0,42.5387,42.5785,42.5387,42.5387,1100.0
2012-12-06 10:55:00,42.72,42.75,42.72,42.74,400.0,42.5188,42.5486,42.5188,42.5387,400.0
2012-12-06 11:00:00,42.74,42.74,42.73,42.74,400.0,42.5387,42.5387,42.5287,42.5387,400.0
2012-12-06 11:05:00,42.74,42.74,42.7,42.73,1900.0,42.5387,42.5387,42.4989,42.5287,1900.0
2012-12-06 11:10:00,42.69,42.75,42.69,42.73,1200.0,42.4889,42.5486,42.4889,42.5287,1200.0
2012-12-06 11:15:00,42.73,42.73,42.72,42.72,400.0,42.5287,42.5287,42.5188,42.5188,400.0
2012-12-06 11:20:00,42.73,42.74,42.72,42.74,1300.0,42.5287,42.5387,42.5188,42.5387,1300.0
2012-12-06 11:25:00,42.74,42.76,42.74,42.76,300.0,42.5387,42.5586,42.5387,42.5586,300.0
2012-12-06 11:30:00,42.77,42.77,42.73,42.73,700.0,42.5685,42.5685,42.5287,42.5287,700.0
2012-12-06 11:35:00,42.74,42.79,42.7,42.75,6500.0,42.5387,42.5884,42.4989,42.5486,6500.0
2012-12-06 11:40:00,42.73,42.75,42.72,42.74,1400.0,42.5287,42.5486,42.5188,42.5387,1400.0
2012-12-06 11:45:00,42.73,42.74,42.71,42.71,400.0,42.5287,42.5387,42.5088,42.5088,400.0
2012-12-06 11:50:00,42.75,42.75,42.7,42.7,900.0,42.5486,42.5486,42.4989,42.4989,900.0
2012-12-06 11:55:00,42.72,42.73,42.69,42.7,1700.0,42.5188,42.5287,42.4889,42.4989,1700.0
2012-12-06 12:00:00,42.71,42.76,42.7,42.72,2000.0,42.5088,42.5586,42.4989,42.5188,2000.0
2012-12-06 12:05:00,42.72,42.72,42.7,42.72,800.0,42.5188,42.5188,42.4989,42.5188,800.0
2012-12-06 12:10:00,42.7,42.71,42.69,42.69,400.0,42.4989,42.5088,42.4889,42.4889,400.0
2012-12-06 12:15:00,42.71,42.71,42.69,42.69,1300.0,42.5088,42.5088,42.4889,42.4889,1300.0
2012-12-06 12:20:00,42.7,42.7,42.68,42.68,900.0,42.4989,42.4989,42.479,42.479,900.0
2012-12-06 12:25:00,42.68,42.69,42.65,42.65,1300.0,42.479,42.4889,42.4491,42.4491,1300.0
2012-12-06 12:30:00,42.65,42.65,42.61,42.65,9200.0,42.4491,42.4491,42.4093,42.4491,9200.0
2012-12-06 12:35:00,42.64,42.65,42.62,42.62,1500.0,42.4392,42.4491,42.4192,42.4192,1500.0
2012-12-06 12:40:00,42.64,42.64,42.62,42.62,200.0,42.4392,42.4392,42.4192,42.4192,200.0
2012-12-06 12:45:00,42.65,42.65,42.62,42.65,600.0,42.4491,42.4491,42.4192,42.4491,600.0
2012-12-06 12:50:00,42.65,42.65,42.65,42.65,0.0,42.4491,42.4491,42.4491,42.4491,0.0
2012-12-06 12:55:00,42.69,42.69,42.66,42.66,1500.0,42.4889,42.4889,42.4591,42.4591,1500.0
2012-12-06 13:00:00,42.66,42.68,42.66,42.66,600.0,42.4591,42.479,42.4591,42.4591,600.0
2012-12-06 13:05:00,42.66,42.66,42.66,42.66,100.0,42.4591,42.4591,42.4591,42.4591,100.0
2012-12-06 13:10:00,42.7,42.74,42.69,42.69,800.0,42.4989,42.5387,42.4889,42.4889,800.0
2012-12-06 13:15:00,42.67,42.72,42.64,42.7,3400.0,42.469,42.5188,42.4392,42.4989,3400.0
2012-12-06 13:20:00,42.74,42.74,42.69,42.74,2100.0,42.5387,42.5387,42.4889,42.5387,2100.0
2012-12-06 13:25:00,42.71,42.73,42.71,42.71,700.0,42.5088,42.5287,42.5088,42.5088,700.0
2012-12-06 13:30:00,42.71,42.74,42.7,42.73,1900.0,42.5088,42.5387,42.4989,42.5287,1900.0
2012-12-06 13:35:00,42.72,42.72,42.7,42.72,500.0,42.5188,42.5188,42.4989,42.5188,500.0
2012-12-06 13:40:00,42.72,42.72,42.72,42.72,0.0,42.5188,42.5188,42.5188,42.5188,0.0
2012-12-06 13:45:00,42.71,42.71,42.66,42.7,400.0,42.5088,42.5088,42.4591,42.4989,400.0
2012-12-06 13:50:00,42.72,42.73,42.71,42.71,900.0,42.5188,42.5287,42.5088,42.5088,900.0
2012-12-06 13:55:00,42.71,42.71,42.71,42.71,0.0,42.5088,42.5088,42.5088,42.5088,0.0
2012-12-06 14:00:00,42.72,42.72,42.68,42.69,1500.0,42.5188,42.5188,42.479,42.4889,1500.0
2012-12-06 14:05:00,42.69,42.69,42.69,42.69,100.0,42.4889,42.4889,42.4889,42.4889,100.0
2012-12-06 14:10:00,42.69,42.72,42.69,42.69,1900.0,42.4889,42.5188,42.4889,42.4889,1900.0
2012-12-06 14:15:00,42.69,42.69,42.66,42.66,500.0,42.4889,42.4889,42.4591,42.4591,500.0
2012-12-06 14:20:00,42.64,42.64,42.63,42.63,300.0,42.4392,42.4392,42.4292,42.4292,300.0
2012-12-06 14:25:00,42.65,42.65,42.61,42.61,600.0,42.4491,42.4491,42.4093,42.4093,600.0
2012-12-06 14:30:00,42.62,42.62,42.59,42.6,1900.0,42.4192,42.4192,42.3894,42.3993,1900.0
2012-12-06 14:35:00,42.58,42.61,42.58,42.6,400.0,42.3794,42.4093,42.3794,42.3993,400.0
2012-12-06 14:40:00,42.6,42.63,42.5,42.5,2400.0,42.3993,42.4292,42.2998,42.2998,2400.0
2012-12-06 14:45:00,42.46,42.47,42.41,42.42,2900.0,42.26,42.27,42.2102,42.2202,2900.0
2012-12-06 14:50:00,42.41,42.41,42.36,42.37,2900.0,42.2102,42.2102,42.1605,42.1704,2900.0
2012-12-06 14:55:00,42.34,42.39,42.34,42.36,1400.0,42.1406,42.1903,42.1406,42.1605,1400.0
2012-12-06 15:00:00,42.37,42.37,42.32,42.32,1600.0,42.1704,42.1704,42.1207,42.1207,1600.0
2012-12-06 15:05:00,42.32,42.39,42.32,42.36,2700.0,42.1207,42.1903,42.1207,42.1605,2700.0
2012-12-06 15:10:00,42.38,42.42,42.33,42.36,1900.0,42.1804,42.2202,42.1306,42.1605,1900.0
2012-12-06 15:15:00,42.34,42.37,42.33,42.35,4500.0,42.1406,42.1704,42.1306,42.1505,4500.0
2012-12-06 15:20:00,42.35,42.39,42.27,42.3,6300.0,42.1505,42.1903,42.0709,42.1008,6300.0
2012-12-06 15:25:00,42.3,42.31,42.16,42.16,5300.0,42.1008,42.1107,41.9614,41.9614,5300.0
2012-12-06 15:30:00,42.2,42.34,42.2,42.34,5200.0,42.0012,42.1406,42.0012,42.1406,5200.0
2012-12-06 15:35:00,42.37,42.37,42.29,42.33,8300.0,42.1704,42.1704,42.0908,42.1306,8300.0
2012-12-06 15:40:00,42.3,42.31,42.21,42.22,6800.0,42.1008,42.1107,42.0112,42.0211,6800.0
2012-12-06 15:45:00,42.25,42.28,42.2,42.21,8300.0,42.051,42.0808,42.0012,42.0112,8300.0
2012-12-06 15:50:00,42.22,42.25,42.21,42.22,7300.0,42.0211,42.051,42.0112,42.0211,7300.0
2012-12-06 15:55:00,42.24,42.24,42.2,42.23,18400.0,42.041,42.041,42.0012,42.0311,18400.0
2012-12-07 09:30:00,42.47,42.47,42.42,42.42,1200.0,42.27,42.27,42.2202,42.2202,1200.0
2012-12-07 09:35:00,42.4,42.4,42.27,42.27,600.0,42.2003,42.2003,42.0709,42.0709,600.0
2012-12-07 09:40:00,42.27,42.27,42.27,42.27,0.0,42.0709,42.0709,42.0709,42.0709,0.0
2012-12-07 09:45:00,42.33,42.33,42.27,42.29,700.0,42.1306,42.1306,42.0709,42.0908,700.0
2012-12-07 09:50:00,42.29,42.35,42.28,42.34,1400.0,42.0908,42.1505,42.0808,42.1406,1400.0
2012-12-07 09:55:00,42.23,42.27,42.16,42.27,300.0,42.0311,42.0709,41.9614,42.0709,300.0
2012-12-07 10:00:00,42.27,42.27,42.27,42.27,0.0,42.0709,42.0709,42.0709,42.0709,0.0
2012-12-07 10:05:00,42.36,42.46,42.36,42.46,300.0,42.1605,42.26,42.1605,42.26,300.0
2012-12-07 10:10:00,42.44,42.44,42.33,42.36,500.0,42.2401,42.2401,42.1306,42.1605,500.0
2012-12-07 10:15:00,42.32,42.35,42.32,42.35,800.0,42.1207,42.1505,42.1207,42.1505,800.0
2012-12-07 10:20:00,42.35,42.35,42.35,42.35,0.0,42.1505,42.1505,42.1505,42.1505,0.0
2012-12-07 10:25:00,42.37,42.37,42.32,42.37,700.0,42.1704,42.1704,42.1207,42.1704,700.0
2012-12-07 10:30:00,42.24,42.3,42.24,42.28,300.0,42.041,42.1008,42.041,42.0808,300.0
2012-12-07 10:35:00,42.3,42.3,42.3,42.3,300.0,42.1008,42.1008,42.1008,42.1008,300.0
2012-12-07 10:40:00,42.31,42.31,42.31,42.31,200.0,42.1107,42.1107,42.1107,42.1107,200.0
2012-12-07 10:45:00,42.34,42.34,42.26,42.26,700.0,42.1406,42.1406,42.0609,42.0609,700.0
2012-12-07 10:50:00,42.29,42.35,42.24,42.31,6500.0,42.0908,42.1505,42.041,42.1107,6500.0
2012-12-07 10:55:00,42.29,42.3,42.24,42.25,8400.0,42.0908,42.1008,42.041,42.051,8400.0
2012-12-07 11:00:00,42.25,42.28,42.19,42.27,14800.0,42.051,42.0808,41.9913,42.0709,14800.0
2012-12-07 11:05:00,42.26,42.28,42.24,42.24,5900.0,42.0609,42.0808,42.041,42.041,5900.0
2012-12-07 11:10:00,42.24,42.24,42.1,42.15,2000.0,42.041,42.041,41.9017,41.9515,2000.0
2012-12-07 11:15:00,42.2,42.27,42.2,42.23,400.0,42.0012,42.0709,42.0012,42.0311,400.0
2012-12-07 11:20:00,42.22,42.22,42.2,42.21,500.0,42.0211,42.0211,42.0012,42.0112,500.0
2012-12-07 11:25:00,42.16,42.25,42.16,42.25,600.0,41.9614,42.051,41.9614,42.051,600.0
2012-12-07 11:30:00,42.22,42.26,42.19,42.25,1100.0,42.0211,42.0609,41.9913,42.051,1100.0
2012-12-07 11:35:00,42.34,42.34,42.24,42.24,1400.0,42.1406,42.1406,42.041,42.041,1400.0
2012-12-07 11:40:00,42.26,42.26,42.2,42.25,1000.0,42.0609,42.0609,42.0012,42.051,1000.0
2012-12-07 11:45:00,42.25,42.25,42.21,42.21,500.0,42.051,42.051,42.0112,42.0112,500.0
2012-12-07 11:50:00,42.24,42.24,42.17,42.2,1000.0,42.041,42.041,41.9714,42.0012,1000.0
2012-12-07 11:55:00,42.23,42.23,42.16,42.16,1900.0,42.0311,42.0311,41.9614,41.9614,1900.0
2012-12-07 12:00:00,42.23,42.24,42.23,42.24,500.0,42.0311,42.041,42.0311,42.041,500.0
2012-12-07 12:05:00,42.25,42.3,42.25,42.26,2000.0,42.051,42.1008,42.051,42.0609,2000.0
2012-12-07 12:10:00,42.29,42.31,42.27,42.29,1300.0,42.0908,42.1107,42.0709,42.0908,1300.0
2012-12-07 12:15:00,42.29,42.3,42.24,42.28,2500.0,42.0908,42.1008,42.041,42.0808,2500.0
2012-12-07 12:20:00,42.27,42.27,42.24,42.24,600.0,42.0709,42.0709,42.041,42.041,600.0
2012-12-07 12:25:00,42.25,42.25,42.25,42.25,300.0,42.051,42.051,42.051,42.051,300.0
2012-12-07 12:30:00,42.21,42.21,42.21,42.21,100.0,42.0112,42.0112,42.0112,42.0112,100.0
2012-12-07 12:35:00,42.25,42.25,42.25,42.25,100.0,42.051,42.051,42.051,42.051,100.0
2012-12-07 12:40:00,42.23,42.26,42.21,42.25,800.0,42.0311,42.0609,42.0112,42.051,800.0
2012-12-07 12:45:00,42.24,42.27,42.22,42.27,600.0,42.041,42.0709,42.0211,42.0709,600.0
2012-12-07 12:50:00,42.27,42.27,42.25,42.25,800.0,42.0709,42.0709,42.051,42.051,800.0
2012-12-07 12:55:00,42.29,42.29,42.25,42.25,700.0,42.0908,42.0908,42.051,42.051,700.0
2012-12-07 13:00:00,42.27,42.3,42.23,42.23,3200.0,42.0709,42.1008,42.0311,42.0311,3200.0
2012-12-07 13:05:00,42.2,42.26,42.2,42.26,2400.0,42.0012,42.0609,42.0012,42.0609,2400.0
2012-12-07 13:10:00,42.25,42.29,42.23,42.26,900.0,42.051,42.0908,42.0311,42.0609,900.0
2012-12-07 13:15:00,42.25,42.25,42.22,42.23,1700.0,42.051,42.051,42.0211,42.0311,1700.0
2012-12-07 13:20:00,42.25,42.28,42.21,42.25,6600.0,42.051,42.0808,42.0112,42.051,6600.0
2012-12-07 13:25:00,42.24,42.3,42.18,42.25,11700.0,42.041,42.1008,41.9813,42.051,11700.0
2012-12-07 13:30:00,42.26,42.26,42.22,42.24,900.0,42.0609,42.0609,42.0211,42.041,900.0
2012-12-07 13:35:00,42.25,42.27,42.08,42.16,5900.0,42.051,42.0709,41.8818,41.9614,5900.0
2012-12-07 13:40:00,42.16,42.18,42.16,42.16,500.0,41.9614,41.9813,41.9614,41.9614,500.0
2012-12-07 13:45:00,42.17,42.19,42.17,42.18,800.0,41.9714,41.9913,41.9714,41.9813,800.0
2012-12-07 13:50:00,42.18,42.18,42.18,42.18,100.0,41.9813,41.9813,41.9813,41.9813,100.0
2012-12-07 13:55:00,42.17,42.23,42.17,42.22,1600.0,41.9714,42.0311,41.9714,42.0211,1600.0
2012-12-07 14:00:00,42.24,42.24,41.99,42.13,17200.0,42.041,42.041,41.7922,41.9316,17200.0
2012-12-07 14:05:00,42.13,42.21,42.1,42.16,2000.0,41.9316,42.0112,41.9017,41.9614,2000.0
2012-12-07 14:10:00,42.15,42.22,42.14,42.21,1000.0,41.9515,42.0211,41.9415,42.0112,1000.0
2012-12-07 14:15:00,42.2,42.28,42.2,42.25,5900.0,42.0012,42.0808,42.0012,42.051,5900.0
2012-12-07 14:20:00,42.27,42.27,42.19,42.19,1600.0,42.0709,42.0709,41.9913,41.9913,1600.0
2012-12-07 14:25:00,42.25,42.28,42.25,42.27,900.0,42.051,42.0808,42.051,42.0709,900.0
2012-12-07 14:30:00,42.26,42.35,42.25,42.32,3200.0,42.0609,42.1505,42.051,42.1207,3200.0
2012-12-07 14:35:00,42.29,42.29,42.25,42.26,5100.0,42.0908,42.0908,42.051,42.0609,5100.0
2012-12-07 14:40:00,42.25,42.25,42.23,42.23,500.0,42.051,42.051,42.0311,42.0311,500.0
2012-12-07 14:45:00,42.23,42.26,42.21,42.26,1500.0,42.0311,42.0609,42.0112,42.0609,1500.0
2012-12-07 14:50:00,42.25,42.25,42.24,42.25,1000.0,42.051,42.051,42.041,42.051,1000.0
2012-12-07 14:55:00,42.27,42.27,42.27,42.27,100.0,42.0709,42.0709,42.0709,42.0709,100.0
2012-12-07 15:00:00,42.27,42.27,42.2,42.27,1300.0,42.0709,42.0709,42.0012,42.0709,1300.0
2012-12-07 15:05:00,42.24,42.26,42.19,42.19,1000.0,42.041,42.0609,41.9913,41.9913,1000.0
2012-12-07 15:10:00,42.21,42.25,42.17,42.25,1200.0,42.0112,42.051,41.9714,42.051,1200.0
2012-12-07 15:15:00,42.24,42.27,42.23,42.27,2000.0,42.041,42.0709,42.0311,42.0709,2000.0
2012-12-07 15:20:00,42.27,42.27,42.17,42.17,2200.0,42.0709,42.0709,41.9714,41.9714,2200.0
2012-12-07 15:25:00,42.22,42.25,42.17,42.25,1800.0,42.0211,42.051,41.9714,42.051,1800.0
2012-12-07 15:30:00,42.27,42.27,42.24,42.24,4400.0,42.0709,42.0709,42.041,42.041,4400.0
2012-12-07 15:35:00,42.25,42.28,42.2,42.2,1100.0,42.051,42.0808,42.0012,42.0012,1100.0
2012-12-07 15:40:00,42.2,42.25,42.2,42.22,2400.0,42.0012,42.051,42.0012,42.0211,2400.0
2012-12-07 15:45:00,42.2,42.24,42.17,42.19,3800.0,42.0012,42.041,41.9714,41.9913,3800.0
2012-12-07 15:50:00,42.2,42.23,42.16,42.18,2700.0,42.0012,42.0311,41.9614,41.9813,2700.0
2012-12-07 15:55:00,42.17,42.2,42.12,42.16,10700.0,41.9714,42.0012,41.9216,41.9614,10700.0
2012-12-10 09:30:00,42.24,42.24,41.8,41.92,2900.0,42.041,42.041,41.6031,41.7225,2900.0
2012-12-10 09:35:00,42.08,42.21,41.96,42.21,2000.0,41.8818,42.0112,41.7624,42.0112,2000.0
2012-12-10 09:40:00,42.13,42.25,42.13,42.25,200.0,41.9316,42.051,41.9316,42.051,200.0
2012-12-10 09:45:00,42.25,42.27,42.25,42.27,300.0,42.051,42.0709,42.051,42.0709,300.0
2012-12-10 09:50:00,42.31,42.31,42.28,42.28,500.0,42.1107,42.1107,42.0808,42.0808,500.0
2012-12-10 09:55:00,42.28,42.28,42.28,42.28,100.0,42.0808,42.0808,42.0808,42.0808,100.0
2012-12-10 10:00:00,42.28,42.37,42.26,42.27,1900.0,42.0808,42.1704,42.0609,42.0709,1900.0
2012-12-10 10:05:00,42.31,42.31,42.24,42.27,1000.0,42.1107,42.1107,42.041,42.0709,1000.0
2012-12-10 10:10:00,42.34,42.35,42.34,42.35,400.0,42.1406,42.1505,42.1406,42.1505,400.0
2012-12-10 10:15:00,42.31,42.31,42.3,42.3,200.0,42.1107,42.1107,42.1008,42.1008,200.0
2012-12-10 10:20:00,42.39,42.39,42.39,42.39,100.0,42.1903,42.1903,42.1903,42.1903,100.0
2012-12-10 10:25:00,42.33,42.33,42.33,42.33,100.0,42.1306,42.1306,42.1306,42.1306,100.0
2012-12-10 10:30:00,42.34,42.35,42.28,42.28,1400.0,42.1406,42.1505,42.0808,42.0808,1400.0
2012-12-10 10:35:00,42.3,42.31,42.3,42.31,200.0,42.1008,42.1107,42.1008,42.1107,200.0
2012-12-10 10:40:00,42.3,42.3,42.28,42.28,300.0,42.1008,42.1008,42.0808,42.0808,300.0
2012-12-10 10:45:00,42.22,42.22,42.22,42.22,100.0,42.0211,42.0211,42.0211,42.0211,100.0
2012-12-10 10:50:00,42.19,42.2,42.19,42.2,200.0,41.9913,42.0012,41.9913,42.0012,200.0
2012-12-10 10:55:00,42.26,42.32,42.26,42.32,400.0,42.0609,42.1207,42.0609,42.1207,400.0
2012-12-10 11:00:00,42.3,42.33,42.3,42.33,500.0,42.1008,42.1306,42.1008,42.1306,500.0
2012-12-10 11:05:00,42.3,42.33,42.29,42.3,800.0,42.1008,42.1306,42.0908,42.1008,800.0
2012-12-10 11:10:00,42.3,42.33,42.29,42.29,400.0,42.1008,42.1306,42.0908,42.0908,400.0
2012-12-10 11:15:00,42.29,42.29,42.29,42.29,100.0,42.0908,42.0908,42.0908,42.0908,100.0
2012-12-10 11:20:00,42.34,42.39,42.33,42.36,4400.0,42.1406,42.1903,42.1306,42.1605,4400.0
2012-12-10 11:25:00,42.36,42.36,42.28,42.28,700.0,42.1605,42.1605,42.0808,42.0808,700.0
2012-12-10 11:30:00,42.3,42.3,42.3,42.3,100.0,42.1008,42.1008,42.1008,42.1008,100.0
2012-12-10 11:35:00,42.27,42.37,42.27,42.32,500.0,42.0709,42.1704,42.0709,42.1207,500.0
2012-12-10 11:40:00,42.37,42.37,42.29,42.32,3500.0,42.1704,42.1704,42.0908,42.1207,3500.0
2012-12-10 11:45:00,42.32,42.33,42.31,42.31,700.0,42.1207,42.1306,42.1107,42.1107,700.0
2012-12-10 11:50:00,42.32,42.32,42.27,42.27,1700.0,42.1207,42.1207,42.0709,42.0709,1700.0
2012-12-10 11:55:00,42.28,42.29,42.24,42.24,600.0,42.0808,42.0908,42.041,42.041,600.0
2012-12-10 12:00:00,42.24,42.24,42.24,42.24,0.0,42.041,42.041,42.041,42.041,0.0
2012-12-10 12:05:00,42.23,42.27,42.18,42.18,500.0,42.0311,42.0709,41.9813,41.9813,500.0
2012-12-10 12:10:00,42.18,42.18,42.18,42.18,0.0,41.9813,41.9813,41.9813,41.9813,0.0
2012-12-10 12:15:00,42.18,42.18,42.18,42.18,0.0,41.9813,41.9813,41.9813,41.9813,0.0
2012-12-10 12:20:00,42.26,42.29,42.26,42.27,800.0,42.0609,42.0908,42.0609,42.0709,800.0
2012-12-10 12:25:00,42.24,42.24,42.24,42.24,1000.0,42.041,42.041,42.041,42.041,1000.0
2012-12-10 12:30:00,42.3,42.31,42.3,42.31,500.0,42.1008,42.1107,42.1008,42.1107,500.0
2012-12-10 12:35:00,42.31,42.33,42.29,42.3,2400.0,42.1107,42.1306,42.0908,42.1008,2400.0
2012-12-10 12:40:00,42.32,42.32,42.28,42.28,500.0,42.1207,42.1207,42.0808,42.0808,500.0
2012-12-10 12:45:00,42.32,42.32,42.29,42.29,400.0,42.1207,42.1207,42.0908,42.0908,400.0
2012-12-10 12:50:00,42.31,42.31,42.31,42.31,100.0,42.1107,42.1107,42.1107,42.1107,100.0
2012-12-10 12:55:00,42.28,42.28,42.28,42.28,400.0,42.0808,42.0808,42.0808,42.0808,400.0
2012-12-10 13:00:00,42.3,42.31,42.25,42.28,400.0,42.1008,42.1107,42.051,42.0808,400.0
2012-12-10 13:05:00,42.26,42.3,42.23,42.23,700.0,42.0609,42.1008,42.0311,42.0311,700.0
2012-12-10 13:10:00,42.21,42.22,42.21,42.22,300.0,42.0112,42.0211,42.0112,42.0211,300.0
2012-12-10 13:15:00,42.26,42.29,42.25,42.25,1100.0,42.0609,42.0908,42.051,42.051,1100.0
2012-12-10 13:20:00,42.25,42.29,42.21,42.22,1500.0,42.051,42.0908,42.0112,42.0211,1500.0
2012-12-10 13:25:00,42.25,42.25,42.15,42.15,1700.0,42.051,42.051,41.9515,41.9515,1700.0
2012-12-10 13:30:00,42.15,42.19,42.03,42.06,1900.0,41.9515,41.9913,41.832,41.8619,1900.0
2012-12-10 13:35:00,42.08,42.11,42.08,42.11,600.0,41.8818,41.9116,41.8818,41.9116,600.0
2012-12-10 13:40:00,42.11,42.16,42.09,42.16,1600.0,41.9116,41.9614,41.8917,41.9614,1600.0
2012-12-10 13:45:00,42.14,42.21,42.14,42.16,900.0,41.9415,42.0112,41.9415,41.9614,900.0
2012-12-10 13:50:00,42.22,42.22,42.17,42.18,700.0,42.0211,42.0211,41.9714,41.9813,700.0
2012-12-10 13:55:00,42.2,42.2,42.17,42.17,1000.0,42.0012,42.0012,41.9714,41.9714,1000.0
2012-12-10 14:00:00,42.16,42.17,42.14,42.17,1100.0,41.9614,41.9714,41.9415,41.9714,1100.0
2012-12-10 14:05:00,42.17,42.17,42.14,42.14,1200.0,41.9714,41.9714,41.9415,41.9415,1200.0
2012-12-10 14:10:00,42.14,42.14,42.04,42.05,2900.0,41.9415,41.9415,41.842,41.8519,2900.0
2012-12-10 14:15:00,42.07,42.16,42.06,42.13,900.0,41.8718,41.9614,41.8619,41.9316,900.0
2012-12-10 14:20:00,42.1,42.1,42.04,42.04,700.0,41.9017,41.9017,41.842,41.842,700.0
2012-12-10 14:25:00,42.09,42.09,42.04,42.05,2300.0,41.8917,41.8917,41.842,41.8519,2300.0
2012-12-10 14:30:00,42.05,42.05,42.05,42.05,100.0,41.8519,41.8519,41.8519,41.8519,100.0
2012-12-10 14:35:00,42.01,42.02,41.96,41.99,1200.0,41.8121,41.8221,41.7624,41.7922,1200.0
2012-12-10 14:40:00,41.99,42.02,41.99,42.02,500.0,41.7922,41.8221,41.7922,41.8221,500.0
2012-12-10 14:45:00,41.97,41.97,41.94,41.95,1600.0,41.7723,41.7723,41.7424,41.7524,1600.0
2012-12-10 14:50:00,41.94,41.94,41.87,41.88,6000.0,41.7424,41.7424,41.6728,41.6827,6000.0
2012-12-10 14:55:00,41.87,41.92,41.86,41.92,7700.0,41.6728,41.7225,41.6628,41.7225,7700.0
2012-12-10 15:00:00,41.94,41.94,41.85,41.9,3800.0,41.7424,41.7424,41.6529,41.7026,3800.0
2012-12-10 15:05:00,41.92,41.92,41.79,41.8,2200.0,41.7225,41.7225,41.5932,41.6031,2200.0
2012-12-10 15:10:00,41.81,41.92,41.8,41.82,5900.0,41.6131,41.7225,41.6031,41.623,5900.0
2012-12-10 15:15:00,41.87,41.87,41.78,41.84,7000.0,41.6728,41.6728,41.5832,41.6429,7000.0
2012-12-10 15:20:00,41.84,41.88,41.78,41.79,4100.0,41.6429,41.6827,41.5832,41.5932,4100.0
2012-12-10 15:25:00,41.8,41.88,41.76,41.81,7400.0,41.6031,41.6827,41.5633,41.6131,7400.0
2012-12-10 15:30:00,41.79,41.82,41.73,41.73,12100.0,41.5932,41.623,41.5334,41.5334,12100.0
2012-12-10 15:35:00,41.78,41.83,41.73,41.79,5700.0,41.5832,41.633,41.5334,41.5932,5700.0
2012-12-10 15:40:00,41.8,41.81,41.74,41.8,3400.0,41.6031,41.6131,41.5434,41.6031,3400.0
2012-12-10 15:45:00,41.8,41.81,41.77,41.8,5400.0,41.6031,41.6131,41.5732,41.6031,5400.0
2012-12-10 15:50:00,41.78,41.8,41.75,41.75,7900.0,41.5832,41.6031,41.5533,41.5533,7900.0
2012-12-10 15:55:00,41.74,41.75,41.69,41.71,22700.0,41.5434,41.5533,41.4936,41.5135,22700.0
2012-12-11 09:30:00,42.1,42.47,42.07,42.46,6000.0,41.9017,42.27,41.8718,42.26,6000.0
2012-12-11 09:35:00,42.48,42.5,42.39,42.43,1900.0,42.2799,42.2998,42.1903,42.2301,1900.0
2012-12-11 09:40:00,42.43,42.43,42.43,42.43,100.0,42.2301,42.2301,42.2301,42.2301,100.0
2012-12-11 09:45:00,42.36,42.46,42.36,42.43,1700.0,42.1605,42.26,42.1605,42.2301,1700.0
2012-12-11 09:50:00,42.42,42.59,42.38,42.57,21900.0,42.2202,42.3894,42.1804,42.3695,21900.0
2012-12-11 09:55:00,42.57,42.59,42.57,42.57,900.0,42.3695,42.3894,42.3695,42.3695,900.0
2012-12-11 10:00:00,42.61,42.68,42.6,42.65,3700.0,42.4093,42.479,42.3993,42.4491,3700.0
2012-12-11 10:05:00,42.69,42.72,42.64,42.7,4600.0,42.4889,42.5188,42.4392,42.4989,4600.0
2012-12-11 10:10:00,42.69,42.76,42.68,42.71,2500.0,42.4889,42.5586,42.479,42.5088,2500.0
2012-12-11 10:15:00,42.71,42.72,42.64,42.64,1900.0,42.5088,42.5188,42.4392,42.4392,1900.0
2012-12-11 10:20:00,42.67,42.7,42.65,42.69,2900.0,42.469,42.4989,42.4491,42.4889,2900.0
2012-12-11 10:25:00,42.69,42.73,42.68,42.69,4400.0,42.4889,42.5287,42.479,42.4889,4400.0
2012-12-11 10:30:00,42.7,42.75,42.69,42.72,4600.0,42.4989,42.5486,42.4889,42.5188,4600.0
2012-12-11 10:35:00,42.69,42.7,42.57,42.66,3500.0,42.4889,42.4989,42.3695,42.4591,3500.0
2012-12-11 10:40:00,42.68,42.7,42.67,42.68,4100.0,42.479,42.4989,42.469,42.479,4100.0
2012-12-11 10:45:00,42.68,42.69,42.66,42.68,6200.0,42.479,42.4889,42.4591,42.479,6200.0
2012-12-11 10:50:00,42.69,42.7,42.69,42.7,1500.0,42.4889,42.4989,42.4889,42.4989,1500.0
2012-12-11 10:55:00,42.71,42.75,42.67,42.67,2500.0,42.5088,42.5486,42.469,42.469,2500.0
2012-12-11 11:00:00,42.67,42.69,42.67,42.67,1800.0,42.469,42.4889,42.469,42.469,1800.0
2012-12-11 11:05:00,42.67,42.68,42.59,42.61,2900.0,42.469,42.479,42.3894,42.4093,2900.0
2012-12-11 11:10:00,42.58,42.64,42.58,42.64,1700.0,42.3794,42.4392,42.3794,42.4392,1700.0
2012-12-11 11:15:00,42.68,42.68,42.65,42.65,1600.0,42.479,42.479,42.4491,42.4491,1600.0
2012-12-11 11:20:00,42.65,42.71,42.64,42.71,2300.0,42.4491,42.5088,42.4392,42.5088,2300.0
2012-12-11 11:25:00,42.72,42.75,42.71,42.75,2700.0,42.5188,42.5486,42.5088,42.5486,2700.0
2012-12-11 11:30:00,42.75,42.78,42.74,42.75,3200.0,42.5486,42.5785,42.5387,42.5486,3200.0
2012-12-11 11:35:00,42.73,42.76,42.71,42.72,3600.0,42.5287,42.5586,42.5088,42.5188,3600.0
2012-12-11 11:40:00,42.7,42.71,42.6,42.6,2100.0,42.4989,42.5088,42.3993,42.3993,2100.0
2012-12-11 11:45:00,42.61,42.61,42.58,42.6,700.0,42.4093,42.4093,42.3794,42.3993,700.0
2012-12-11 11:50:00,42.61,42.61,42.55,42.56,900.0,42.4093,42.4093,42.3496,42.3595,900.0
2012-12-11 11:55:00,42.57,42.57,42.55,42.55,600.0,42.3695,42.3695,42.3496,42.3496,600.0
2012-12-11 12:00:00,42.55,42.57,42.53,42.54,1700.0,42.3496,42.3695,42.3297,42.3396,1700.0
2012-12-11 12:05:00,42.55,42.57,42.53,42.53,700.0,42.3496,42.3695,42.3297,42.3297,700.0
2012-12-11 12:10:00,42.55,42.56,42.53,42.54,1000.0,42.3496,42.3595,42.3297,42.3396,1000.0
2012-12-11 12:15:00,42.55,42.55,42.54,42.55,1100.0,42.3496,42.3496,42.3396,42.3496,1100.0
2012-12-11 12:20:00,42.56,42.62,42.55,42.62,1000.0,42.3595,42.4192,42.3496,42.4192,1000.0
2012-12-11 12:25:00,42.62,42.62,42.62,42.62,0.0,42.4192,42.4192,42.4192,42.4192,0.0
2012-12-11 12:30:00,42.61,42.63,42.59,42.59,3000.0,42.4093,42.4292,42.3894,42.3894,3000.0
2012-12-11 12:35:00,42.61,42.61,42.61,42.61,100.0,42.4093,42.4093,42.4093,42.4093,100.0
2012-12-11 12:40:00,42.6,42.61,42.59,42.59,900.0,42.3993,42.4093,42.3894,42.3894,900.0
2012-12-11 12:45:00,42.6,42.66,42.59,42.63,3600.0,42.3993,42.4591,42.3894,42.4292,3600.0
2012-12-11 12:50:00,42.63,42.63,42.6,42.61,2300.0,42.4292,42.4292,42.3993,42.4093,2300.0
2012-12-11 12:55:00,42.6,42.61,42.6,42.61,500.0,42.3993,42.4093,42.3993,42.4093,500.0
2012-12-11 13:00:00,42.59,42.62,42.51,42.6,3100.0,42.3894,42.4192,42.3098,42.3993,3100.0
2012-12-11 13:05:00,42.61,42.61,42.59,42.59,1100.0,42.4093,42.4093,42.3894,42.3894,1100.0
2012-12-11 13:10:00,42.58,42.6,42.56,42.58,2200.0,42.3794,42.3993,42.3595,42.3794,2200.0
2012-12-11 13:15:00,42.58,42.58,42.58,42.58,200.0,42.3794,42.3794,42.3794,42.3794,200.0
2012-12-11 13:20:00,42.56,42.6,42.56,42.59,400.0,42.3595,42.3993,42.3595,42.3894,400.0
2012-12-11 13:25:00,42.59,42.59,42.59,42.59,0.0,42.3894,42.3894,42.3894,42.3894,0.0
2012-12-11 13:30:00,42.59,42.59,42.58,42.59,300.0,42.3894,42.3894,42.3794,42.3894,300.0
2012-12-11 13:35:00,42.6,42.64,42.6,42.63,1800.0,42.3993,42.4392,42.3993,42.4292,1800.0
2012-12-11 13:40:00,42.61,42.65,42.61,42.65,400.0,42.4093,42.4491,42.4093,42.4491,400.0
2012-12-11 13:45:00,42.62,42.64,42.62,42.64,500.0,42.4192,42.4392,42.4192,42.4392,500.0
2012-12-11 13:50:00,42.64,42.64,42.63,42.63,300.0,42.4392,42.4392,42.4292,42.4292,300.0
2012-12-11 13:55:00,42.63,42.64,42.63,42.63,300.0,42.4292,42.4392,42.4292,42.4292,300.0
2012-12-11 14:00:00,42.63,42.63,42.55,42.62,4300.0,42.4292,42.4292,42.3496,42.4192,4300.0
2012-12-11 14:05:00,42.61,42.61,42.59,42.61,400.0,42.4093,42.4093,42.3894,42.4093,400.0
2012-12-11 14:10:00,42.62,42.62,42.6,42.62,400.0,42.4192,42.4192,42.3993,42.4192,400.0
2012-12-11 14:15:00,42.61,42.63,42.59,42.62,1400.0,42.4093,42.4292,42.3894,42.4192,1400.0
2012-12-11 14:20:00,42.59,42.59,42.53,42.54,1500.0,42.3894,42.3894,42.3297,42.3396,1500.0
2012-12-11 14:25:00,42.53,42.54,42.51,42.51,600.0,42.3297,42.3396,42.3098,42.3098,600.0
2012-12-11 14:30:00,42.51,42.54,42.5,42.51,500.0,42.3098,42.3396,42.2998,42.3098,500.0
2012-12-11 14:35:00,42.51,42.53,42.5,42.5,500.0,42.3098,42.3297,42.2998,42.2998,500.0
2012-12-11 14:40:00,42.51,42.53,42.5,42.51,1500.0,42.3098,42.3297,42.2998,42.3098,1500.0
2012-12-11 14:45:00,42.5,42.5,42.47,42.47,1700.0,42.2998,42.2998,42.27,42.27,1700.0
2012-12-11 14:50:00,42.47,42.49,42.47,42.48,1500.0,42.27,42.2899,42.27,42.2799,1500.0
2012-12-11 14:55:00,42.47,42.5,42.42,42.48,1300.0,42.27,42.2998,42.2202,42.2799,1300.0
2012-12-11 15:00:00,42.45,42.45,42.45,42.45,100.0,42.25,42.25,42.25,42.25,100.0
2012-12-11 15:05:00,42.45,42.47,42.44,42.47,600.0,42.25,42.27,42.2401,42.27,600.0
2012-12-11 15:10:00,42.51,42.55,42.51,42.53,2400.0,42.3098,42.3496,42.3098,42.3297,2400.0
2012-12-11 15:15:00,42.51,42.51,42.43,42.43,900.0,42.3098,42.3098,42.2301,42.2301,900.0
2012-12-11 15:20:00,42.46,42.47,42.4,42.41,2900.0,42.26,42.27,42.2003,42.2102,2900.0
2012-12-11 15:25:00,42.4,42.41,42.39,42.41,1900.0,42.2003,42.2102,42.1903,42.2102,1900.0
2012-12-11 15:30:00,42.4,42.42,42.39,42.41,4300.0,42.2003,42.2202,42.1903,42.2102,4300.0
2012-12-11 15:35:00,42.4,42.44,42.4,42.4,8300.0,42.2003,42.2401,42.2003,42.2003,8300.0
2012-12-11 15:40:00,42.4,42.44,42.39,42.41,4900.0,42.2003,42.2401,42.1903,42.2102,4900.0
2012-12-11 15:45:00,42.43,42.44,42.4,42.4,3900.0,42.2301,42.2401,42.2003,42.2003,3900.0
2012-12-11 15:50:00,42.4,42.46,42.4,42.42,7400.0,42.2003,42.26,42.2003,42.2202,7400.0
2012-12-11 15:55:00,42.42,42.52,42.42,42.47,11100.0,42.2202,42.3197,42.2202,42.27,11100.0
2012-12-12 09:30:00,42.5,42.61,42.5,42.52,1400.0,42.2998,42.4093,42.2998,42.3197,1400.0
2012-12-12 09:35:00,42.55,42.61,42.52,42.57,700.0,42.3496,42.4093,42.3197,42.3695,700.0
2012-12-12 09:40:00,42.61,42.65,42.58,42.65,900.0,42.4093,42.4491,42.3794,42.4491,900.0
2012-12-12 09:45:00,42.71,42.72,42.69,42.69,1100.0,42.5088,42.5188,42.4889,42.4889,1100.0
2012-12-12 09:50:00,42.7,42.75,42.7,42.73,4800.0,42.4989,42.5486,42.4989,42.5287,4800.0
2012-12-12 09:55:00,42.67,42.67,42.66,42.66,200.0,42.469,42.469,42.4591,42.4591,200.0
2012-12-12 10:00:00,42.7,42.7,42.59,42.62,800.0,42.4989,42.4989,42.3894,42.4192,800.0
2012-12-12 10:05:00,42.64,42.64,42.64,42.64,300.0,42.4392,42.4392,42.4392,42.4392,300.0
2012-12-12 10:10:00,42.68,42.68,42.64,42.64,700.0,42.479,42.479,42.4392,42.4392,700.0
2012-12-12 10:15:00,42.65,42.68,42.64,42.65,1700.0,42.4491,42.479,42.4392,42.4491,1700.0
2012-12-12 10:20:00,42.67,42.67,42.64,42.66,1000.0,42.469,42.469,42.4392,42.4591,1000.0
2012-12-12 10:25:00,42.66,42.68,42.63,42.66,1300.0,42.4591,42.479,42.4292,42.4591,1300.0
2012-12-12 10:30:00,42.63,42.63,42.55,42.55,400.0,42.4292,42.4292,42.3496,42.3496,400.0
2012-12-12 10:35:00,42.61,42.62,42.58,42.62,400.0,42.4093,42.4192,42.3794,42.4192,400.0
2012-12-12 10:40:00,42.62,42.62,42.59,42.61,400.0,42.4192,42.4192,42.3894,42.4093,400.0
2012-12-12 10:45:00,42.61,42.66,42.61,42.64,700.0,42.4093,42.4591,42.4093,42.4392,700.0
2012-12-12 10:50:00,42.64,42.64,42.62,42.62,700.0,42.4392,42.4392,42.4192,42.4192,700.0
2012-12-12 10:55:00,42.62,42.63,42.6,42.6,1400.0,42.4192,42.4292,42.3993,42.3993,1400.0
2012-12-12 11:00:00,42.6,42.65,42.6,42.64,1300.0,42.3993,42.4491,42.3993,42.4392,1300.0
2012-12-12 11:05:00,42.64,42.64,42.58,42.58,700.0,42.4392,42.4392,42.3794,42.3794,700.0
2012-12-12 11:10:00,42.62,42.62,42.6,42.61,1200.0,42.4192,42.4192,42.3993,42.4093,1200.0
2012-12-12 11:15:00,42.61,42.65,42.61,42.65,700.0,42.4093,42.4491,42.4093,42.4491,700.0
2012-12-12 11:20:00,42.64,42.64,42.63,42.63,600.0,42.4392,42.4392,42.4292,42.4292,600.0
2012-12-12 11:25:00,42.63,42.63,42.61,42.61,500.0,42.4292,42.4292,42.4093,42.4093,500.0
2012-12-12 11:30:00,42.59,42.6,42.59,42.6,900.0,42.3894,42.3993,42.3894,42.3993,900.0
2012-12-12 11:35:00,42.59,42.63,42.59,42.62,1000.0,42.3894,42.4292,42.3894,42.4192,1000.0
2012-12-12 11:40:00,42.62,42.63,42.59,42.61,1000.0,42.4192,42.4292,42.3894,42.4093,1000.0
2012-12-12 11:45:00,42.62,42.62,42.57,42.57,800.0,42.4192,42.4192,42.3695,42.3695,800.0
2012-12-12 11:50:00,42.57,42.57,42.52,42.54,1600.0,42.3695,42.3695,42.3197,42.3396,1600.0
2012-12-12 11:55:00,42.5,42.54,42.5,42.51,500.0,42.2998,42.3396,42.2998,42.3098,500.0
2012-12-12 12:00:00,42.5,42.52,42.48,42.5,400.0,42.2998,42.3197,42.2799,42.2998,400.0
2012-12-12 12:05:00,42.5,42.53,42.5,42.5,400.0,42.2998,42.3297,42.2998,42.2998,400.0
2012-12-12 12:10:00,42.53,42.53,42.52,42.52,300.0,42.3297,42.3297,42.3197,42.3197,300.0
2012-12-12 12:15:00,42.53,42.54,42.51,42.54,700.0,42.3297,42.3396,42.3098,42.3396,700.0
2012-12-12 12:20:00,42.55,42.56,42.49,42.51,700.0,42.3496,42.3595,42.2899,42.3098,700.0
2012-12-12 12:25:00,42.49,42.51,42.49,42.51,300.0,42.2899,42.3098,42.2899,42.3098,300.0
2012-12-12 12:30:00,42.52,42.63,42.34,42.54,2700.0,42.3197,42.4292,42.1406,42.3396,2700.0
2012-12-12 12:35:00,42.53,42.6,42.51,42.54,1900.0,42.3297,42.3993,42.3098,42.3396,1900.0
2012-12-12 12:40:00,42.57,42.6,42.56,42.6,1000.0,42.3695,42.3993,42.3595,42.3993,1000.0
2012-12-12 12:45:00,42.6,42.63,42.6,42.63,4200.0,42.3993,42.4292,42.3993,42.4292,4200.0
2012-12-12 12:50:00,42.61,42.65,42.61,42.62,700.0,42.4093,42.4491,42.4093,42.4192,700.0
2012-12-12 12:55:00,42.6,42.6,42.56,42.57,1300.0,42.3993,42.3993,42.3595,42.3695,1300.0
2012-12-12 13:00:00,42.59,42.63,42.56,42.63,1200.0,42.3894,42.4292,42.3595,42.4292,1200.0
2012-12-12 13:05:00,42.57,42.61,42.56,42.56,300.0,42.3695,42.4093,42.3595,42.3595,300.0
2012-12-12 13:10:00,42.56,42.56,42.49,42.49,600.0,42.3595,42.3595,42.2899,42.2899,600.0
2012-12-12 13:15:00,42.48,42.52,42.48,42.48,1300.0,42.2799,42.3197,42.2799,42.2799,1300.0
2012-12-12 13:20:00,42.52,42.52,42.5,42.5,300.0,42.3197,42.3197,42.2998,42.2998,300.0
2012-12-12 13:25:00,42.53,42.53,42.53,42.53,100.0,42.3297,42.3297,42.3297,42.3297,100.0
2012-12-12 13:30:00,42.53,42.53,42.5,42.52,1400.0,42.3297,42.3297,42.2998,42.3197,1400.0
2012-12-12 13:35:00,42.48,42.48,42.46,42.47,1300.0,42.2799,42.2799,42.26,42.27,1300.0
2012-12-12 13:40:00,42.49,42.49,42.43,42.43,1600.0,42.2899,42.2899,42.2301,42.2301,1600.0
2012-12-12 13:45:00,42.43,42.43,42.38,42.38,500.0,42.2301,42.2301,42.1804,42.1804,500.0
2012-12-12 13:50:00,42.35,42.36,42.35,42.35,300.0,42.1505,42.1605,42.1505,42.1505,300.0
2012-12-12 13:55:00,42.36,42.36,42.36,42.36,100.0,42.1605,42.1605,42.1605,42.1605,100.0
2012-12-12 14:00:00,42.42,42.42,42.35,42.39,800.0,42.2202,42.2202,42.1505,42.1903,800.0
2012-12-12 14:05:00,42.41,42.41,42.41,42.41,100.0,42.2102,42.2102,42.2102,42.2102,100.0
2012-12-12 14:10:00,42.4,42.4,42.36,42.38,500.0,42.2003,42.2003,42.1605,42.1804,500.0
2012-12-12 14:15:00,42.36,42.4,42.36,42.38,600.0,42.1605,42.2003,42.1605,42.1804,600.0
2012-12-12 14:20:00,42.4,42.4,42.33,42.37,1300.0,42.2003,42.2003,42.1306,42.1704,1300.0
2012-12-12 14:25:00,42.38,42.38,42.32,42.34,1000.0,42.1804,42.1804,42.1207,42.1406,1000.0
2012-12-12 14:30:00,42.35,42.35,42.3,42.35,500.0,42.1505,42.1505,42.1008,42.1505,500.0
2012-12-12 14:35:00,42.32,42.32,42.3,42.32,700.0,42.1207,42.1207,42.1008,42.1207,700.0
2012-12-12 14:40:00,42.3,42.33,42.29,42.33,400.0,42.1008,42.1306,42.0908,42.1306,400.0
2012-12-12 14:45:00,42.29,42.39,42.29,42.39,800.0,42.0908,42.1903,42.0908,42.1903,800.0
2012-12-12 14:50:00,42.4,42.42,42.34,42.34,1700.0,42.2003,42.2202,42.1406,42.1406,1700.0
2012-12-12 14:55:00,42.33,42.35,42.33,42.34,300.0,42.1306,42.1505,42.1306,42.1406,300.0
2012-12-12 15:00:00,42.32,42.35,42.29,42.29,1100.0,42.1207,42.1505,42.0908,42.0908,1100.0
2012-12-12 15:05:00,42.26,42.36,42.26,42.26,900.0,42.0609,42.1605,42.0609,42.0609,900.0
2012-12-12 15:10:00,42.32,42.32,42.22,42.22,700.0,42.1207,42.1207,42.0211,42.0211,700.0
2012-12-12 15:15:00,42.22,42.25,42.22,42.22,900.0,42.0211,42.051,42.0211,42.0211,900.0
2012-12-12 15:20:00,42.23,42.25,42.2,42.2,1900.0,42.0311,42.051,42.0012,42.0012,1900.0
2012-12-12 15:25:00,42.22,42.24,42.12,42.12,600.0,42.0211,42.041,41.9216,41.9216,600.0
2012-12-12 15:30:00,42.15,42.19,42.15,42.16,2100.0,41.9515,41.9913,41.9515,41.9614,2100.0
2012-12-12 15:35:00,42.14,42.17,42.08,42.08,3200.0,41.9415,41.9714,41.8818,41.8818,3200.0
2012-12-12 15:40:00,42.06,42.14,42.06,42.08,2300.0,41.8619,41.9415,41.8619,41.8818,2300.0
2012-12-12 15:45:00,42.05,42.09,42.05,42.09,3600.0,41.8519,41.8917,41.8519,41.8917,3600.0
2012-12-12 15:50:00,42.1,42.15,42.08,42.12,3300.0,41.9017,41.9515,41.8818,41.9216,3300.0
2012-12-12 15:55:00,42.09,42.14,42.06,42.11,9100.0,41.8917,41.9415,41.8619,41.9116,9100.0
2012-12-13 09:30:00,42.17,42.39,42.09,42.39,2400.0,41.9714,42.1903,41.8917,42.1903,2400.0
2012-12-13 09:35:00,42.48,42.48,42.4,42.44,700.0,42.2799,42.2799,42.2003,42.2401,700.0
2012-12-13 09:40:00,42.42,42.42,42.4,42.4,500.0,42.2202,42.2202,42.2003,42.2003,500.0
2012-12-13 09:45:00,42.4,42.4,42.4,42.4,0.0,42.2003,42.2003,42.2003,42.2003,0.0
2012-12-13 09:50:00,42.36,42.43,42.36,42.43,600.0,42.1605,42.2301,42.1605,42.2301,600.0
2012-12-13 09:55:00,42.44,42.44,42.44,42.44,100.0,42.2401,42.2401,42.2401,42.2401,100.0
2012-12-13 10:00:00,42.37,42.37,42.34,42.37,400.0,42.1704,42.1704,42.1406,42.1704,400.0
2012-12-13 10:05:00,42.37,42.44,42.36,42.43,2300.0,42.1704,42.2401,42.1605,42.2301,2300.0
2012-12-13 10:10:00,42.4,42.45,42.4,42.45,1500.0,42.2003,42.25,42.2003,42.25,1500.0
2012-12-13 10:15:00,42.43,42.45,42.43,42.45,1200.0,42.2301,42.25,42.2301,42.25,1200.0
2012-12-13 10:20:00,42.5,42.53,42.48,42.53,1100.0,42.2998,42.3297,42.2799,42.3297,1100.0
2012-12-13 10:25:00,42.47,42.47,42.47,42.47,100.0,42.27,42.27,42.27,42.27,100.0
2012-12-13 10:30:00,42.48,42.52,42.48,42.49,800.0,42.2799,42.3197,42.2799,42.2899,800.0
2012-12-13 10:35:00,42.49,42.51,42.3,42.3,2900.0,42.2899,42.3098,42.1008,42.1008,2900.0
2012-12-13 10:40:00,42.31,42.32,42.27,42.3,600.0,42.1107,42.1207,42.0709,42.1008,600.0
2012-12-13 10:45:00,42.3,42.3,42.3,42.3,0.0,42.1008,42.1008,42.1008,42.1008,0.0
2012-12-13 10:50:00,42.39,42.4,42.35,42.4,900.0,42.1903,42.2003,42.1505,42.2003,900.0
2012-12-13 10:55:00,42.36,42.36,42.26,42.26,300.0,42.1605,42.1605,42.0609,42.0609,300.0
2012-12-13 11:00:00,42.26,42.26,42.26,42.26,0.0,42.0609,42.0609,42.0609,42.0609,0.0
2012-12-13 11:05:00,42.28,42.3,42.26,42.3,500.0,42.0808,42.1008,42.0609,42.1008,500.0
2012-12-13 11:10:00,42.28,42.3,42.25,42.25,900.0,42.0808,42.1008,42.051,42.051,900.0
2012-12-13 11:15:00,42.2,42.2,42.17,42.17,200.0,42.0012,42.0012,41.9714,41.9714,200.0
2012-12-13 11:20:00,42.21,42.21,42.21,42.21,400.0,42.0112,42.0112,42.0112,42.0112,400.0
2012-12-13 11:25:00,42.2,42.2,42.14,42.14,500.0,42.0012,42.0012,41.9415,41.9415,500.0
2012-12-13 11:30:00,42.21,42.24,42.21,42.24,300.0,42.0112,42.041,42.0112,42.041,300.0
2012-12-13 11:35:00,42.34,42.34,42.34,42.34,200.0,42.1406,42.1406,42.1406,42.1406,200.0
2012-12-13 11:40:00,42.33,42.33,42.24,42.27,1200.0,42.1306,42.1306,42.041,42.0709,1200.0
2012-12-13 11:45:00,42.24,42.26,42.23,42.25,500.0,42.041,42.0609,42.0311,42.051,500.0
2012-12-13 11:50:00,42.18,42.26,42.13,42.26,900.0,41.9813,42.0609,41.9316,42.0609,900.0
2012-12-13 11:55:00,42.21,42.21,42.21,42.21,400.0,42.0112,42.0112,42.0112,42.0112,400.0
2012-12-13 12:00:00,42.21,42.24,42.21,42.23,600.0,42.0112,42.041,42.0112,42.0311,600.0
2012-12-13 12:05:00,42.2,42.22,42.15,42.22,1500.0,42.0012,42.0211,41.9515,42.0211,1500.0
2012-12-13 12:10:00,42.27,42.27,42.2,42.2,900.0,42.0709,42.0709,42.0012,42.0012,900.0
2012-12-13 12:15:00,42.19,42.19,42.17,42.17,300.0,41.9913,41.9913,41.9714,41.9714,300.0
2012-12-13 12:20:00,42.17,42.17,42.16,42.16,400.0,41.9714,41.9714,41.9614,41.9614,400.0
2012-12-13 12:25:00,42.17,42.18,42.16,42.18,300.0,41.9714,41.9813,41.9614,41.9813,300.0
2012-12-13 12:30:00,42.14,42.2,42.12,42.2,1400.0,41.9415,42.0012,41.9216,42.0012,1400.0
2012-12-13 12:35:00,42.2,42.2,42.2,42.2,0.0,42.0012,42.0012,42.0012,42.0012,0.0
2012-12-13 12:40:00,42.09,42.09,42.01,42.01,700.0,41.8917,41.8917,41.8121,41.8121,700.0
2012-12-13 12:45:00,42.01,42.04,42.0,42.0,1300.0,41.8121,41.842,41.8022,41.8022,1300.0
2012-12-13 12:50:00,42.0,42.0,42.0,42.0,0.0,41.8022,41.8022,41.8022,41.8022,0.0
2012-12-13 12:55:00,42.0,42.01,41.99,42.0,400.0,41.8022,41.8121,41.7922,41.8022,400.0
2012-12-13 13:00:00,42.02,42.04,42.0,42.04,400.0,41.8221,41.842,41.8022,41.842,400.0
2012-12-13 13:05:00,42.0,42.02,41.95,42.02,1300.0,41.8022,41.8221,41.7524,41.8221,1300.0
2012-12-13 13:10:00,42.01,42.01,42.01,42.01,600.0,41.8121,41.8121,41.8121,41.8121,600.0
2012-12-13 13:15:00,42.0,42.05,42.0,42.05,200.0,41.8022,41.8519,41.8022,41.8519,200.0
2012-12-13 13:20:00,42.0,42.02,41.98,42.02,900.0,41.8022,41.8221,41.7823,41.8221,900.0
2012-12-13 13:25:00,42.04,42.04,42.04,42.04,100.0,41.842,41.842,41.842,41.842,100.0
2012-12-13 13:30:00,41.99,42.0,41.99,42.0,400.0,41.7922,41.8022,41.7922,41.8022,400.0
2012-12-13 13:35:00,42.0,42.0,41.99,41.99,300.0,41.8022,41.8022,41.7922,41.7922,300.0
2012-12-13 13:40:00,41.99,41.99,41.99,41.99,0.0,41.7922,41.7922,41.7922,41.7922,0.0
2012-12-13 13:45:00,42.03,42.03,42.03,42.03,700.0,41.832,41.832,41.832,41.832,700.0
2012-12-13 13:50:00,42.04,42.04,41.99,42.01,900.0,41.842,41.842,41.7922,41.8121,900.0
2012-12-13 13:55:00,42.01,42.01,41.99,42.01,500.0,41.8121,41.8121,41.7922,41.8121,500.0
2012-12-13 14:00:00,42.01,42.01,41.93,41.93,3000.0,41.8121,41.8121,41.7325,41.7325,3000.0
2012-12-13 14:05:00,41.87,41.88,41.7,41.84,3500.0,41.6728,41.6827,41.5036,41.6429,3500.0
2012-12-13 14:10:00,41.84,41.84,41.81,41.81,500.0,41.6429,41.6429,41.6131,41.6131,500.0
2012-12-13 14:15:00,41.82,41.82,41.79,41.79,600.0,41.623,41.623,41.5932,41.5932,600.0
2012-12-13 14:20:00,41.8,41.84,41.8,41.83,1500.0,41.6031,41.6429,41.6031,41.633,1500.0
2012-12-13 14:25:00,41.83,41.83,41.82,41.82,400.0,41.633,41.633,41.623,41.623,400.0
2012-12-13 14:30:00,41.84,41.84,41.84,41.84,300.0,41.6429,41.6429,41.6429,41.6429,300.0
2012-12-13 14:35:00,41.86,41.86,41.84,41.84,900.0,41.6628,41.6628,41.6429,41.6429,900.0
2012-12-13 14:40:00,41.84,41.87,41.84,41.87,1600.0,41.6429,41.6728,41.6429,41.6728,1600.0
2012-12-13 14:45:00,41.88,41.88,41.74,41.83,2900.0,41.6827,41.6827,41.5434,41.633,2900.0
2012-12-13 14:50:00,41.85,41.86,41.84,41.86,800.0,41.6529,41.6628,41.6429,41.6628,800.0
2012-12-13 14:55:00,41.84,41.86,41.84,41.86,200.0,41.6429,41.6628,41.6429,41.6628,200.0
2012-12-13 15:00:00,41.88,41.88,41.86,41.88,400.0,41.6827,41.6827,41.6628,41.6827,400.0
2012-12-13 15:05:00,41.87,41.92,41.87,41.89,2300.0,41.6728,41.7225,41.6728,41.6927,2300.0
2012-12-13 15:10:00,41.89,41.91,41.89,41.91,700.0,41.6927,41.7126,41.6927,41.7126,700.0
2012-12-13 15:15:00,41.89,41.89,41.85,41.87,2000.0,41.6927,41.6927,41.6529,41.6728,2000.0
2012-12-13 15:20:00,41.87,41.88,41.87,41.88,600.0,41.6728,41.6827,41.6728,41.6827,600.0
2012-12-13 15:25:00,41.87,41.87,41.85,41.85,1500.0,41.6728,41.6728,41.6529,41.6529,1500.0
2012-12-13 15:30:00,41.88,41.97,41.88,41.93,4100.0,41.6827,41.7723,41.6827,41.7325,4100.0
2012-12-13 15:35:00,41.93,42.05,41.93,42.05,3400.0,41.7325,41.8519,41.7325,41.8519,3400.0
2012-12-13 15:40:00,42.05,42.1,41.98,42.0,4400.0,41.8519,41.9017,41.7823,41.8022,4400.0
2012-12-13 15:45:00,41.98,41.98,41.9,41.9,2800.0,41.7823,41.7823,41.7026,41.7026,2800.0
2012-12-13 15:50:00,41.92,41.99,41.9,41.98,5000.0,41.7225,41.7922,41.7026,41.7823,5000.0
2012-12-13 15:55:00,42.0,42.0,41.88,41.88,10500.0,41.8022,41.8022,41.6827,41.6827,10500.0
2012-12-14 09:30:00,41.68,42.2,41.68,42.15,3600.0,41.4837,42.0012,41.4837,41.9515,3600.0
2012-12-14 09:35:00,42.05,42.08,41.97,41.98,2300.0,41.8519,41.8818,41.7723,41.7823,2300.0
2012-12-14 09:40:00,41.95,41.97,41.86,41.97,800.0,41.7524,41.7723,41.6628,41.7723,800.0
2012-12-14 09:45:00,41.94,42.07,41.94,41.96,700.0,41.7424,41.8718,41.7424,41.7624,700.0
2012-12-14 09:50:00,42.02,42.02,41.96,41.99,1000.0,41.8221,41.8221,41.7624,41.7922,1000.0
2012-12-14 09:55:00,41.99,41.99,41.83,41.85,1800.0,41.7922,41.7922,41.633,41.6529,1800.0
2012-12-14 10:00:00,41.77,41.78,41.77,41.78,400.0,41.5732,41.5832,41.5732,41.5832,400.0
2012-12-14 10:05:00,41.87,41.91,41.86,41.89,600.0,41.6728,41.7126,41.6628,41.6927,600.0
2012-12-14 10:10:00,41.92,41.93,41.86,41.88,1900.0,41.7225,41.7325,41.6628,41.6827,1900.0
2012-12-14 10:15:00,41.8,41.8,41.75,41.75,500.0,41.6031,41.6031,41.5533,41.5533,500.0
2012-12-14 10:20:00,41.73,41.78,41.73,41.78,700.0,41.5334,41.5832,41.5334,41.5832,700.0
2012-12-14 10:25:00,41.8,41.83,41.77,41.77,1800.0,41.6031,41.633,41.5732,41.5732,1800.0
2012-12-14 10:30:00,41.79,41.79,41.73,41.76,900.0,41.5932,41.5932,41.5334,41.5633,900.0
2012-12-14 10:35:00,41.76,41.76,41.76,41.76,0.0,41.5633,41.5633,41.5633,41.5633,0.0
2012-12-14 10:40:00,41.76,41.76,41.76,41.76,0.0,41.5633,41.5633,41.5633,41.5633,0.0
2012-12-14 10:45:00,41.77,41.83,41.77,41.77,1700.0,41.5732,41.633,41.5732,41.5732,1700.0
2012-12-14 10:50:00,41.77,41.78,41.74,41.77,2100.0,41.5732,41.5832,41.5434,41.5732,2100.0
2012-12-14 10:55:00,41.77,41.77,41.77,41.77,0.0,41.5732,41.5732,41.5732,41.5732,0.0
2012-12-14 11:00:00,41.77,41.77,41.67,41.67,1100.0,41.5732,41.5732,41.4737,41.4737,1100.0
2012-12-14 11:05:00,41.73,41.76,41.69,41.76,700.0,41.5334,41.5633,41.4936,41.5633,700.0
2012-12-14 11:10:00,41.76,41.76,41.76,41.76,0.0,41.5633,41.5633,41.5633,41.5633,0.0
2012-12-14 11:15:00,41.81,41.82,41.77,41.82,1000.0,41.6131,41.623,41.5732,41.623,1000.0
2012-12-14 11:20:00,41.78,41.8,41.76,41.76,1400.0,41.5832,41.6031,41.5633,41.5633,1400.0
2012-12-14 11:25:00,41.76,41.76,41.76,41.76,0.0,41.5633,41.5633,41.5633,41.5633,0.0
2012-12-14 11:30:00,41.76,41.79,41.75,41.79,800.0,41.5633,41.5932,41.5533,41.5932,800.0
2012-12-14 11:35:00,41.78,41.78,41.72,41.72,2100.0,41.5832,41.5832,41.5235,41.5235,2100.0
2012-12-14 11:40:00,41.77,41.8,41.77,41.77,400.0,41.5732,41.6031,41.5732,41.5732,400.0
2012-12-14 11:45:00,41.81,41.82,41.78,41.8,1200.0,41.6131,41.623,41.5832,41.6031,1200.0
2012-12-14 11:50:00,41.78,41.78,41.78,41.78,400.0,41.5832,41.5832,41.5832,41.5832,400.0
2012-12-14 11:55:00,41.78,41.78,41.78,41.78,200.0,41.5832,41.5832,41.5832,41.5832,200.0
2012-12-14 12:00:00,41.78,41.89,41.76,41.89,1600.0,41.5832,41.6927,41.5633,41.6927,1600.0
2012-12-14 12:05:00,41.89,41.92,41.82,41.82,2300.0,41.6927,41.7225,41.623,41.623,2300.0
2012-12-14 12:10:00,41.87,41.94,41.86,41.94,1000.0,41.6728,41.7424,41.6628,41.7424,1000.0
2012-12-14 12:15:00,41.91,41.97,41.89,41.93,2800.0,41.7126,41.7723,41.6927,41.7325,2800.0
2012-12-14 12:20:00,41.95,41.95,41.93,41.93,200.0,41.7524,41.7524,41.7325,41.7325,200.0
2012-12-14 12:25:00,41.93,41.98,41.93,41.93,2600.0,41.7325,41.7823,41.7325,41.7325,2600.0
2012-12-14 12:30:00,41.93,41.93,41.93,41.93,0.0,41.7325,41.7325,41.7325,41.7325,0.0
2012-12-14 12:35:00,41.96,41.96,41.86,41.87,1100.0,41.7624,41.7624,41.6628,41.6728,1100.0
2012-12-14 12:40:00,41.89,41.89,41.89,41.89,100.0,41.6927,41.6927,41.6927,41.6927,100.0
2012-12-14 12:45:00,41.91,41.92,41.89,41.9,600.0,41.7126,41.7225,41.6927,41.7026,600.0
2012-12-14 12:50:00,41.9,41.9,41.9,41.9,0.0,41.7026,41.7026,41.7026,41.7026,0.0
2012-12-14 12:55:00,41.9,41.9,41.9,41.9,0.0,41.7026,41.7026,41.7026,41.7026,0.0
2012-12-14 13:00:00,41.94,41.94,41.94,41.94,200.0,41.7424,41.7424,41.7424,41.7424,200.0
2012-12-14 13:05:00,41.94,41.94,41.92,41.92,800.0,41.7424,41.7424,41.7225,41.7225,800.0
2012-12-14 13:10:00,41.9,41.9,41.9,41.9,100.0,41.7026,41.7026,41.7026,41.7026,100.0
2012-12-14 13:15:00,41.85,41.85,41.82,41.82,800.0,41.6529,41.6529,41.623,41.623,800.0
2012-12-14 13:20:00,41.82,41.82,41.81,41.81,300.0,41.623,41.623,41.6131,41.6131,300.0
2012-12-14 13:25:00,41.81,41.81,41.81,41.81,0.0,41.6131,41.6131,41.6131,41.6131,0.0
2012-12-14 13:30:00,41.85,41.85,41.8,41.81,700.0,41.6529,41.6529,41.6031,41.6131,700.0
2012-12-14 13:35:00,41.82,41.82,41.82,41.82,200.0,41.623,41.623,41.623,41.623,200.0
2012-12-14 13:40:00,41.8,41.8,41.79,41.79,200.0,41.6031,41.6031,41.5932,41.5932,200.0
2012-12-14 13:45:00,41.79,41.88,41.79,41.84,800.0,41.5932,41.6827,41.5932,41.6429,800.0
2012-12-14 13:50:00,41.81,41.82,41.78,41.81,900.0,41.6131,41.623,41.5832,41.6131,900.0
2012-12-14 13:55:00,41.81,41.81,41.78,41.78,400.0,41.6131,41.6131,41.5832,41.5832,400.0
2012-12-14 14:00:00,41.82,41.83,41.81,41.81,300.0,41.623,41.633,41.6131,41.6131,300.0
2012-12-14 14:05:00,41.8,41.8,41.79,41.79,200.0,41.6031,41.6031,41.5932,41.5932,200.0
2012-12-14 14:10:00,41.83,41.84,41.83,41.84,300.0,41.633,41.6429,41.633,41.6429,300.0
2012-12-14 14:15:00,41.85,41.85,41.84,41.84,700.0,41.6529,41.6529,41.6429,41.6429,700.0
2012-12-14 14:20:00,41.81,41.81,41.79,41.79,200.0,41.6131,41.6131,41.5932,41.5932,200.0
2012-12-14 14:25:00,41.8,41.8,41.8,41.8,400.0,41.6031,41.6031,41.6031,41.6031,400.0
2012-12-14 14:30:00,41.82,41.82,41.79,41.8,600.0,41.623,41.623,41.5932,41.6031,600.0
2012-12-14 14:35:00,41.79,41.8,41.71,41.71,1900.0,41.5932,41.6031,41.5135,41.5135,1900.0
2012-12-14 14:40:00,41.69,41.77,41.67,41.77,1600.0,41.4936,41.5732,41.4737,41.5732,1600.0
2012-12-14 14:45:00,41.77,41.81,41.74,41.81,800.0,41.5732,41.6131,41.5434,41.6131,800.0
2012-12-14 14:50:00,41.81,41.84,41.81,41.84,500.0,41.6131,41.6429,41.6131,41.6429,500.0
2012-12-14 14:55:00,41.84,41.84,41.68,41.68,2100.0,41.6429,41.6429,41.4837,41.4837,2100.0
2012-12-14 15:00:00,41.76,41.76,41.74,41.74,500.0,41.5633,41.5633,41.5434,41.5434,500.0
2012-12-14 15:05:00,41.72,41.76,41.65,41.7,3900.0,41.5235,41.5633,41.4538,41.5036,3900.0
2012-12-14 15:10:00,41.68,41.69,41.68,41.69,500.0,41.4837,41.4936,41.4837,41.4936,500.0
2012-12-14 15:15:00,41.7,41.73,41.69,41.69,700.0,41.5036,41.5334,41.4936,41.4936,700.0
2012-12-14 15:20:00,41.69,41.75,41.66,41.75,1600.0,41.4936,41.5533,41.4638,41.5533,1600.0
2012-12-14 15:25:00,41.75,41.75,41.7,41.73,1400.0,41.5533,41.5533,41.5036,41.5334,1400.0
2012-12-14 15:30:00,41.69,41.79,41.69,41.79,2500.0,41.4936,41.5932,41.4936,41.5932,2500.0
2012-12-14 15:35:00,41.78,41.79,41.72,41.72,2200.0,41.5832,41.5932,41.5235,41.5235,2200.0
2012-12-14 15:40:00,41.73,41.73,41.67,41.68,2000.0,41.5334,41.5334,41.4737,41.4837,2000.0
2012-12-14 15:45:00,41.66,41.69,41.6,41.69,2700.0,41.4638,41.4936,41.4041,41.4936,2700.0
2012-12-14 15:50:00,41.67,41.68,41.61,41.68,1800.0,41.4737,41.4837,41.414,41.4837,1800.0
2012-12-14 15:55:00,41.67,41.72,41.62,41.65,11100.0,41.4737,41.5235,41.424,41.4538,11100.0
2012-12-17 09:30:00,41.69,41.69,41.51,41.64,3900.0,41.4936,41.4936,41.3145,41.4439,3900.0
2012-12-17 09:35:00,41.85,41.89,41.78,41.87,900.0,41.6529,41.6927,41.5832,41.6728,900.0
2012-12-17 09:40:00,41.85,41.92,41.83,41.92,1200.0,41.6529,41.7225,41.633,41.7225,1200.0
2012-12-17 09:45:00,41.98,41.99,41.9,41.91,2700.0,41.7823,41.7922,41.7026,41.7126,2700.0
2012-12-17 09:50:00,41.91,42.0,41.91,41.97,2900.0,41.7126,41.8022,41.7126,41.7723,2900.0
2012-12-17 09:55:00,41.97,42.06,41.95,41.97,10200.0,41.7723,41.8619,41.7524,41.7723,10200.0
2012-12-17 10:00:00,41.99,42.0,41.89,41.98,1600.0,41.7922,41.8022,41.6927,41.7823,1600.0
2012-12-17 10:05:00,41.94,42.01,41.93,42.01,2800.0,41.7424,41.8121,41.7325,41.8121,2800.0
2012-12-17 10:10:00,42.07,42.17,42.04,42.09,3300.0,41.8718,41.9714,41.842,41.8917,3300.0
2012-12-17 10:15:00,42.06,42.11,42.04,42.09,2900.0,41.8619,41.9116,41.842,41.8917,2900.0
2012-12-17 10:20:00,42.12,42.12,42.0,42.01,2800.0,41.9216,41.9216,41.8022,41.8121,2800.0
2012-12-17 10:25:00,42.01,42.08,42.01,42.08,1800.0,41.8121,41.8818,41.8121,41.8818,1800.0
2012-12-17 10:30:00,42.05,42.19,42.05,42.16,1900.0,41.8519,41.9913,41.8519,41.9614,1900.0
2012-12-17 10:35:00,42.13,42.22,42.13,42.14,2500.0,41.9316,42.0211,41.9316,41.9415,2500.0
2012-12-17 10:40:00,42.13,42.13,42.07,42.07,2000.0,41.9316,41.9316,41.8718,41.8718,2000.0
2012-12-17 10:45:00,42.08,42.08,41.99,41.99,4400.0,41.8818,41.8818,41.7922,41.7922,4400.0
2012-12-17 10:50:00,42.02,42.04,42.02,42.04,2400.0,41.8221,41.842,41.8221,41.842,2400.0
2012-12-17 10:55:00,42.03,42.04,41.93,41.99,2000.0,41.832,41.842,41.7325,41.7922,2000.0
2012-12-17 11:00:00,41.92,42.03,41.92,42.03,300.0,41.7225,41.832,41.7225,41.832,300.0
2012-12-17 11:05:00,41.99,42.05,41.96,42.03,2400.0,41.7922,41.8519,41.7624,41.832,2400.0
2012-12-17 11:10:00,42.04,42.26,42.04,42.12,15300.0,41.842,42.0609,41.842,41.9216,15300.0
2012-12-17 11:15:00,42.1,42.2,42.09,42.2,5900.0,41.9017,42.0012,41.8917,42.0012,5900.0
2012-12-17 11:20:00,42.18,42.23,42.14,42.14,2800.0,41.9813,42.0311,41.9415,41.9415,2800.0
2012-12-17 11:25:00,42.14,42.14,42.14,42.14,0.0,41.9415,41.9415,41.9415,41.9415,0.0
2012-12-17 11:30:00,42.16,42.2,42.16,42.2,500.0,41.9614,42.0012,41.9614,42.0012,500.0
2012-12-17 11:35:00,42.18,42.22,42.16,42.22,800.0,41.9813,42.0211,41.9614,42.0211,800.0
2012-12-17 11:40:00,42.23,42.29,42.15,42.18,3100.0,42.0311,42.0908,41.9515,41.9813,3100.0
2012-12-17 11:45:00,42.22,42.23,42.22,42.23,1000.0,42.0211,42.0311,42.0211,42.0311,1000.0
2012-12-17 11:50:00,42.17,42.21,42.05,42.09,3400.0,41.9714,42.0112,41.8519,41.8917,3400.0
2012-12-17 11:55:00,42.1,42.1,41.97,42.05,4500.0,41.9017,41.9017,41.7723,41.8519,4500.0
2012-12-17 12:00:00,42.08,42.09,42.03,42.09,800.0,41.8818,41.8917,41.832,41.8917,800.0
2012-12-17 12:05:00,42.09,42.1,42.05,42.05,1900.0,41.8917,41.9017,41.8519,41.8519,1900.0
2012-12-17 12:10:00,42.09,42.09,42.03,42.05,700.0,41.8917,41.8917,41.832,41.8519,700.0
2012-12-17 12:15:00,42.08,42.1,42.04,42.1,1300.0,41.8818,41.9017,41.842,41.9017,1300.0
2012-12-17 12:20:00,42.04,42.18,42.04,42.18,2900.0,41.842,41.9813,41.842,41.9813,2900.0
2012-12-17 12:25:00,42.19,42.19,42.08,42.08,1100.0,41.9913,41.9913,41.8818,41.8818,1100.0
2012-12-17 12:30:00,42.1,42.14,42.1,42.14,1200.0,41.9017,41.9415,41.9017,41.9415,1200.0
2012-12-17 12:35:00,42.11,42.11,42.11,42.11,400.0,41.9116,41.9116,41.9116,41.9116,400.0
2012-12-17 12:40:00,42.14,42.14,42.1,42.1,500.0,41.9415,41.9415,41.9017,41.9017,500.0
2012-12-17 12:45:00,42.08,42.13,42.08,42.08,700.0,41.8818,41.9316,41.8818,41.8818,700.0
2012-12-17 12:50:00,42.14,42.14,42.14,42.14,200.0,41.9415,41.9415,41.9415,41.9415,200.0
2012-12-17 12:55:00,42.13,42.15,42.12,42.15,900.0,41.9316,41.9515,41.9216,41.9515,900.0
2012-12-17 13:00:00,42.1,42.12,42.09,42.11,1500.0,41.9017,41.9216,41.8917,41.9116,1500.0
2012-12-17 13:05:00,42.12,42.12,42.12,42.12,1000.0,41.9216,41.9216,41.9216,41.9216,1000.0
2012-12-17 13:10:00,42.1,42.15,42.09,42.11,1300.0,41.9017,41.9515,41.8917,41.9116,1300.0
2012-12-17 13:15:00,42.12,42.14,42.11,42.12,700.0,41.9216,41.9415,41.9116,41.9216,700.0
2012-12-17 13:20:00,42.08,42.1,42.08,42.1,300.0,41.8818,41.9017,41.8818,41.9017,300.0
2012-12-17 13:25:00,42.12,42.12,42.12,42.12,100.0,41.9216,41.9216,41.9216,41.9216,100.0
2012-12-17 13:30:00,42.1,42.14,42.09,42.11,900.0,41.9017,41.9415,41.8917,41.9116,900.0
2012-12-17 13:35:00,42.11,42.12,42.06,42.12,1300.0,41.9116,41.9216,41.8619,41.9216,1300.0
2012-12-17 13:40:00,42.12,42.13,42.06,42.08,2400.0,41.9216,41.9316,41.8619,41.8818,2400.0
2012-12-17 13:45:00,42.06,42.13,42.06,42.12,1000.0,41.8619,41.9316,41.8619,41.9216,1000.0
2012-12-17 13:50:00,42.09,42.09,42.06,42.06,900.0,41.8917,41.8917,41.8619,41.8619,900.0
2012-12-17 13:55:00,42.06,42.08,42.01,42.03,2300.0,41.8619,41.8818,41.8121,41.832,2300.0
2012-12-17 14:00:00,42.03,42.1,42.03,42.05,1200.0,41.832,41.9017,41.832,41.8519,1200.0
2012-12-17 14:05:00,42.05,42.05,41.99,42.0,400.0,41.8519,41.8519,41.7922,41.8022,400.0
2012-12-17 14:10:00,42.08,42.08,42.02,42.02,300.0,41.8818,41.8818,41.8221,41.8221,300.0
2012-12-17 14:15:00,42.03,42.03,41.95,42.0,2500.0,41.832,41.832,41.7524,41.8022,2500.0
2012-12-17 14:20:00,42.0,42.0,42.0,42.0,0.0,41.8022,41.8022,41.8022,41.8022,0.0
2012-12-17 14:25:00,42.01,42.04,42.0,42.04,1100.0,41.8121,41.842,41.8022,41.842,1100.0
2012-12-17 14:30:00,42.0,42.05,41.98,42.04,1900.0,41.8022,41.8519,41.7823,41.842,1900.0
2012-12-17 14:35:00,42.09,42.1,42.05,42.05,1400.0,41.8917,41.9017,41.8519,41.8519,1400.0
2012-12-17 14:40:00,42.05,42.09,42.05,42.09,500.0,41.8519,41.8917,41.8519,41.8917,500.0
2012-12-17 14:45:00,42.09,42.09,42.05,42.05,1300.0,41.8917,41.8917,41.8519,41.8519,1300.0
2012-12-17 14:50:00,42.04,42.06,42.0,42.0,3100.0,41.842,41.8619,41.8022,41.8022,3100.0
2012-12-17 14:55:00,41.99,42.03,41.98,42.03,1500.0,41.7922,41.832,41.7823,41.832,1500.0
2012-12-17 15:00:00,42.03,42.04,42.0,42.04,1700.0,41.832,41.842,41.8022,41.842,1700.0
2012-12-17 15:05:00,42.0,42.12,42.0,42.12,1400.0,41.8022,41.9216,41.8022,41.9216,1400.0
2012-12-17 15:10:00,42.09,42.13,42.06,42.06,1500.0,41.8917,41.9316,41.8619,41.8619,1500.0
2012-12-17 15:15:00,42.07,42.09,42.02,42.02,1400.0,41.8718,41.8917,41.8221,41.8221,1400.0
2012-12-17 15:20:00,42.03,42.03,41.96,41.96,4300.0,41.832,41.832,41.7624,41.7624,4300.0
2012-12-17 15:25:00,41.96,41.97,41.92,41.96,2200.0,41.7624,41.7723,41.7225,41.7624,2200.0
2012-12-17 15:30:00,41.97,42.0,41.93,41.98,3000.0,41.7723,41.8022,41.7325,41.7823,3000.0
2012-12-17 15:35:00,42.0,42.02,41.97,42.0,6100.0,41.8022,41.8221,41.7723,41.8022,6100.0
2012-12-17 15:40:00,42.0,42.0,41.95,41.99,3400.0,41.8022,41.8022,41.7524,41.7922,3400.0
2012-12-17 15:45:00,41.99,41.99,41.96,41.98,7800.0,41.7922,41.7922,41.7624,41.7823,7800.0
2012-12-17 15:50:00,41.97,41.99,41.96,41.98,5500.0,41.7723,41.7922,41.7624,41.7823,5500.0
2012-12-17 15:55:00,41.99,42.0,41.98,41.99,22500.0,41.7922,41.8022,41.7823,41.7922,22500.0
2012-12-18 09:30:00,42.06,42.08,41.96,42.0,1900.0,41.8619,41.8818,41.7624,41.8022,1900.0
2012-12-18 09:35:00,42.1,42.1,42.1,42.1,100.0,41.9017,41.9017,41.9017,41.9017,100.0
2012-12-18 09:40:00,42.01,42.03,41.93,41.99,15300.0,41.8121,41.832,41.7325,41.7922,15300.0
2012-12-18 09:45:00,41.99,42.08,41.95,42.04,20100.0,41.7922,41.8818,41.7524,41.842,20100.0
2012-12-18 09:50:00,42.04,42.11,42.02,42.05,4600.0,41.842,41.9116,41.8221,41.8519,4600.0
2012-12-18 09:55:00,42.05,42.05,41.95,41.95,2800.0,41.8519,41.8519,41.7524,41.7524,2800.0
2012-12-18 10:00:00,41.95,42.0,41.92,41.98,4600.0,41.7524,41.8022,41.7225,41.7823,4600.0
2012-12-18 10:05:00,41.97,41.99,41.93,41.93,3900.0,41.7723,41.7922,41.7325,41.7325,3900.0
2012-12-18 10:10:00,41.98,42.02,41.95,42.02,2900.0,41.7823,41.8221,41.7524,41.8221,2900.0
2012-12-18 10:15:00,42.0,42.07,42.0,42.0,5700.0,41.8022,41.8718,41.8022,41.8022,5700.0
2012-12-18 10:20:00,42.01,42.07,41.99,41.99,3400.0,41.8121,41.8718,41.7922,41.7922,3400.0
2012-12-18 10:25:00,42.0,42.04,41.94,42.0,3700.0,41.8022,41.842,41.7424,41.8022,3700.0
2012-12-18 10:30:00,42.0,42.08,42.0,42.05,2300.0,41.8022,41.8818,41.8022,41.8519,2300.0
2012-12-18 10:35:00,42.06,42.09,42.0,42.06,2200.0,41.8619,41.8917,41.8022,41.8619,2200.0
2012-12-18 10:40:00,42.04,42.07,42.02,42.05,1800.0,41.842,41.8718,41.8221,41.8519,1800.0
2012-12-18 10:45:00,42.07,42.15,42.07,42.15,2500.0,41.8718,41.9515,41.8718,41.9515,2500.0
2012-12-18 10:50:00,42.11,42.15,42.1,42.1,6600.0,41.9116,41.9515,41.9017,41.9017,6600.0
2012-12-18 10:55:00,42.1,42.14,42.01,42.01,6600.0,41.9017,41.9415,41.8121,41.8121,6600.0
2012-12-18 11:00:00,42.02,42.12,42.01,42.05,3600.0,41.8221,41.9216,41.8121,41.8519,3600.0
2012-12-18 11:05:00,42.09,42.09,42.04,42.05,2500.0,41.8917,41.8917,41.842,41.8519,2500.0
2012-12-18 11:10:00,42.05,42.13,42.04,42.09,2800.0,41.8519,41.9316,41.842,41.8917,2800.0
2012-12-18 11:15:00,42.12,42.15,42.11,42.13,4200.0,41.9216,41.9515,41.9116,41.9316,4200.0
2012-12-18 11:20:00,42.15,42.15,42.09,42.11,3300.0,41.9515,41.9515,41.8917,41.9116,3300.0
2012-12-18 11:25:00,42.11,42.12,42.07,42.12,4600.0,41.9116,41.9216,41.8718,41.9216,4600.0
2012-12-18 11:30:00,42.12,42.14,42.1,42.1,7500.0,41.9216,41.9415,41.9017,41.9017,7500.0
2012-12-18 11:35:00,42.07,42.14,42.07,42.14,2000.0,41.8718,41.9415,41.8718,41.9415,2000.0
2012-12-18 11:40:00,42.14,42.14,42.07,42.07,5300.0,41.9415,41.9415,41.8718,41.8718,5300.0
2012-12-18 11:45:00,42.1,42.13,42.08,42.11,2900.0,41.9017,41.9316,41.8818,41.9116,2900.0
2012-12-18 11:50:00,42.11,42.14,42.08,42.09,2000.0,41.9116,41.9415,41.8818,41.8917,2000.0
2012-12-18 11:55:00,42.08,42.09,42.08,42.08,500.0,41.8818,41.8917,41.8818,41.8818,500.0
2012-12-18 12:00:00,42.11,42.14,42.08,42.09,2400.0,41.9116,41.9415,41.8818,41.8917,2400.0
2012-12-18 12:05:00,42.1,42.13,42.1,42.1,1300.0,41.9017,41.9316,41.9017,41.9017,1300.0
2012-12-18 12:10:00,42.11,42.12,42.1,42.1,1100.0,41.9116,41.9216,41.9017,41.9017,1100.0
2012-12-18 12:15:00,42.09,42.12,42.09,42.11,3800.0,41.8917,41.9216,41.8917,41.9116,3800.0
2012-12-18 12:20:00,42.11,42.12,42.09,42.12,8000.0,41.9116,41.9216,41.8917,41.9216,8000.0
2012-12-18 12:25:00,42.11,42.11,42.04,42.08,14900.0,41.9116,41.9116,41.842,41.8818,14900.0
2012-12-18 12:30:00,42.08,42.14,42.08,42.14,4400.0,41.8818,41.9415,41.8818,41.9415,4400.0
2012-12-18 12:35:00,42.12,42.15,42.05,42.15,8800.0,41.9216,41.9515,41.8519,41.9515,8800.0
2012-12-18 12:40:00,42.15,42.15,42.1,42.14,7500.0,41.9515,41.9515,41.9017,41.9415,7500.0
2012-12-18 12:45:00,42.13,42.14,42.11,42.13,4000.0,41.9316,41.9415,41.9116,41.9316,4000.0
2012-12-18 12:50:00,42.13,42.13,42.12,42.13,4100.0,41.9316,41.9316,41.9216,41.9316,4100.0
2012-12-18 12:55:00,42.13,42.15,42.13,42.15,2200.0,41.9316,41.9515,41.9316,41.9515,2200.0
2012-12-18 13:00:00,42.15,42.15,42.13,42.13,1200.0,41.9515,41.9515,41.9316,41.9316,1200.0
2012-12-18 13:05:00,42.14,42.14,42.12,42.13,4400.0,41.9415,41.9415,41.9216,41.9316,4400.0
2012-12-18 13:10:00,42.13,42.14,42.13,42.13,49600.0,41.9316,41.9415,41.9316,41.9316,49600.0
2012-12-18 13:15:00,42.13,42.15,42.1,42.1,63800.0,41.9316,41.9515,41.9017,41.9017,63800.0
2012-12-18 13:20:00,42.11,42.14,42.11,42.12,600.0,41.9116,41.9415,41.9116,41.9216,600.0
2012-12-18 13:25:00,42.14,42.14,42.11,42.14,700.0,41.9415,41.9415,41.9116,41.9415,700.0
2012-12-18 13:30:00,42.14,42.15,42.11,42.15,14500.0,41.9415,41.9515,41.9116,41.9515,14500.0
2012-12-18 13:35:00,42.15,42.15,42.12,42.14,12700.0,41.9515,41.9515,41.9216,41.9415,12700.0
2012-12-18 13:40:00,42.15,42.2,42.14,42.18,20700.0,41.9515,42.0012,41.9415,41.9813,20700.0
2012-12-18 13:45:00,42.17,42.19,42.01,42.1,17800.0,41.9714,41.9913,41.8121,41.9017,17800.0
2012-12-18 13:50:00,42.03,42.09,42.02,42.06,16300.0,41.832,41.8917,41.8221,41.8619,16300.0
2012-12-18 13:55:00,42.07,42.11,42.05,42.11,4000.0,41.8718,41.9116,41.8519,41.9116,4000.0
2012-12-18 14:00:00,42.1,42.11,42.08,42.09,3400.0,41.9017,41.9116,41.8818,41.8917,3400.0
2012-12-18 14:05:00,42.1,42.11,42.05,42.06,1700.0,41.9017,41.9116,41.8519,41.8619,1700.0
2012-12-18 14:10:00,42.06,42.11,42.06,42.11,1300.0,41.8619,41.9116,41.8619,41.9116,1300.0
2012-12-18 14:15:00,42.08,42.09,42.08,42.08,1500.0,41.8818,41.8917,41.8818,41.8818,1500.0
2012-12-18 14:20:00,42.07,42.11,42.06,42.11,2100.0,41.8718,41.9116,41.8619,41.9116,2100.0
2012-12-18 14:25:00,42.08,42.14,42.08,42.14,1600.0,41.8818,41.9415,41.8818,41.9415,1600.0
2012-12-18 14:30:00,42.14,42.14,42.09,42.1,1600.0,41.9415,41.9415,41.8917,41.9017,1600.0
2012-12-18 14:35:00,42.13,42.19,42.12,42.18,11100.0,41.9316,41.9913,41.9216,41.9813,11100.0
2012-12-18 14:40:00,42.19,42.19,42.18,42.18,8800.0,41.9913,41.9913,41.9813,41.9813,8800.0
2012-12-18 14:45:00,42.18,42.19,42.16,42.16,6200.0,41.9813,41.9913,41.9614,41.9614,6200.0
2012-12-18 14:50:00,42.17,42.19,42.12,42.12,1600.0,41.9714,41.9913,41.9216,41.9216,1600.0
2012-12-18 14:55:00,42.15,42.16,42.12,42.16,1100.0,41.9515,41.9614,41.9216,41.9614,1100.0
2012-12-18 15:00:00,42.15,42.19,42.15,42.19,7300.0,41.9515,41.9913,41.9515,41.9913,7300.0
2012-12-18 15:05:00,42.19,42.19,42.19,42.19,8500.0,41.9913,41.9913,41.9913,41.9913,8500.0
2012-12-18 15:10:00,42.2,42.2,42.15,42.19,5900.0,42.0012,42.0012,41.9515,41.9913,5900.0
2012-12-18 15:15:00,42.19,42.19,42.18,42.19,7000.0,41.9913,41.9913,41.9813,41.9913,7000.0
2012-12-18 15:20:00,42.19,42.19,42.18,42.19,8600.0,41.9913,41.9913,41.9813,41.9913,8600.0
2012-12-18 15:25:00,42.19,42.19,42.18,42.19,3000.0,41.9913,41.9913,41.9813,41.9913,3000.0
2012-12-18 15:30:00,42.18,42.21,42.18,42.19,16800.0,41.9813,42.0112,41.9813,41.9913,16800.0
2012-12-18 15:35:00,42.19,42.19,42.18,42.19,6700.0,41.9913,41.9913,41.9813,41.9913,6700.0
2012-12-18 15:40:00,42.19,42.2,42.14,42.14,8800.0,41.9913,42.0012,41.9415,41.9415,8800.0
2012-12-18 15:45:00,42.14,42.18,42.12,42.15,15800.0,41.9415,41.9813,41.9216,41.9515,15800.0
2012-12-18 15:50:00,42.14,42.18,42.14,42.18,9600.0,41.9415,41.9813,41.9415,41.9813,9600.0
2012-12-18 15:55:00,42.18,42.2,42.16,42.17,22500.0,41.9813,42.0012,41.9614,41.9714,22500.0
2012-12-19 09:30:00,42.08,42.08,41.95,41.95,4300.0,41.8818,41.8818,41.7524,41.7524,4300.0
2012-12-19 09:35:00,42.01,42.1,42.01,42.1,200.0,41.8121,41.9017,41.8121,41.9017,200.0
2012-12-19 09:40:00,42.1,42.2,42.1,42.2,2200.0,41.9017,42.0012,41.9017,42.0012,2200.0
2012-12-19 09:45:00,42.16,42.17,42.11,42.12,4800.0,41.9614,41.9714,41.9116,41.9216,4800.0
2012-12-19 09:50:00,42.11,42.11,42.05,42.06,2400.0,41.9116,41.9116,41.8519,41.8619,2400.0
2012-12-19 09:55:00,42.07,42.14,42.07,42.12,1500.0,41.8718,41.9415,41.8718,41.9216,1500.0
2012-12-19 10:00:00,42.17,42.17,42.09,42.1,1600.0,41.9714,41.9714,41.8917,41.9017,1600.0
2012-12-19 10:05:00,42.12,42.13,42.09,42.11,2000.0,41.9216,41.9316,41.8917,41.9116,2000.0
2012-12-19 10:10:00,42.11,42.12,42.08,42.08,1900.0,41.9116,41.9216,41.8818,41.8818,1900.0
2012-12-19 10:15:00,42.1,42.1,42.04,42.1,1800.0,41.9017,41.9017,41.842,41.9017,1800.0
2012-12-19 10:20:00,42.1,42.1,42.06,42.07,3700.0,41.9017,41.9017,41.8619,41.8718,3700.0
2012-12-19 10:25:00,42.1,42.13,42.08,42.1,2000.0,41.9017,41.9316,41.8818,41.9017,2000.0
2012-12-19 10:30:00,42.12,42.14,42.1,42.14,5000.0,41.9216,41.9415,41.9017,41.9415,5000.0
2012-12-19 10:35:00,42.12,42.16,42.11,42.14,4600.0,41.9216,41.9614,41.9116,41.9415,4600.0
2012-12-19 10:40:00,42.12,42.12,42.1,42.1,2500.0,41.9216,41.9216,41.9017,41.9017,2500.0
2012-12-19 10:45:00,42.11,42.16,42.1,42.16,5300.0,41.9116,41.9614,41.9017,41.9614,5300.0
2012-12-19 10:50:00,42.13,42.19,42.13,42.16,3900.0,41.9316,41.9913,41.9316,41.9614,3900.0
2012-12-19 10:55:00,42.17,42.17,42.14,42.14,1200.0,41.9714,41.9714,41.9415,41.9415,1200.0
2012-12-19 11:00:00,42.13,42.15,42.12,42.15,3700.0,41.9316,41.9515,41.9216,41.9515,3700.0
2012-12-19 11:05:00,42.15,42.16,42.14,42.14,8900.0,41.9515,41.9614,41.9415,41.9415,8900.0
2012-12-19 11:10:00,42.16,42.18,42.14,42.15,5500.0,41.9614,41.9813,41.9415,41.9515,5500.0
2012-12-19 11:15:00,42.16,42.17,42.14,42.15,3700.0,41.9614,41.9714,41.9415,41.9515,3700.0
2012-12-19 11:20:00,42.15,42.16,42.12,42.16,8100.0,41.9515,41.9614,41.9216,41.9614,8100.0
2012-12-19 11:25:00,42.16,42.17,42.15,42.17,2500.0,41.9614,41.9714,41.9515,41.9714,2500.0
2012-12-19 11:30:00,42.17,42.19,42.15,42.19,4800.0,41.9714,41.9913,41.9515,41.9913,4800.0
2012-12-19 11:35:00,42.19,42.19,42.18,42.19,5100.0,41.9913,41.9913,41.9813,41.9913,5100.0
2012-12-19 11:40:00,42.18,42.2,42.18,42.19,4000.0,41.9813,42.0012,41.9813,41.9913,4000.0
2012-12-19 11:45:00,42.18,42.19,42.16,42.19,5400.0,41.9813,41.9913,41.9614,41.9913,5400.0
2012-12-19 11:50:00,42.17,42.17,42.14,42.15,3500.0,41.9714,41.9714,41.9415,41.9515,3500.0
2012-12-19 11:55:00,42.17,42.17,42.14,42.15,2700.0,41.9714,41.9714,41.9415,41.9515,2700.0
2012-12-19 12:00:00,42.15,42.15,42.12,42.14,2100.0,41.9515,41.9515,41.9216,41.9415,2100.0
2012-12-19 12:05:00,42.13,42.14,42.11,42.14,3400.0,41.9316,41.9415,41.9116,41.9415,3400.0
2012-12-19 12:10:00,42.14,42.15,42.14,42.15,2900.0,41.9415,41.9515,41.9415,41.9515,2900.0
2012-12-19 12:15:00,42.13,42.13,42.13,42.13,500.0,41.9316,41.9316,41.9316,41.9316,500.0
2012-12-19 12:20:00,42.16,42.16,42.14,42.14,900.0,41.9614,41.9614,41.9415,41.9415,900.0
2012-12-19 12:25:00,42.14,42.18,42.14,42.18,3200.0,41.9415,41.9813,41.9415,41.9813,3200.0
2012-12-19 12:30:00,42.18,42.18,42.15,42.17,3200.0,41.9813,41.9813,41.9515,41.9714,3200.0
2012-12-19 12:35:00,42.15,42.17,42.14,42.15,5100.0,41.9515,41.9714,41.9415,41.9515,5100.0
2012-12-19 12:40:00,42.15,42.16,42.15,42.16,7000.0,41.9515,41.9614,41.9515,41.9614,7000.0
2012-12-19 12:45:00,42.17,42.18,42.15,42.18,3000.0,41.9714,41.9813,41.9515,41.9813,3000.0
2012-12-19 12:50:00,42.19,42.19,42.15,42.19,2800.0,41.9913,41.9913,41.9515,41.9913,2800.0
2012-12-19 12:55:00,42.19,42.19,42.17,42.18,2200.0,41.9913,41.9913,41.9714,41.9813,2200.0
2012-12-19 13:00:00,42.18,42.18,42.16,42.17,5000.0,41.9813,41.9813,41.9614,41.9714,5000.0
2012-12-19 13:05:00,42.17,42.18,42.15,42.17,2300.0,41.9714,41.9813,41.9515,41.9714,2300.0
2012-12-19 13:10:00,42.16,42.17,42.15,42.17,3900.0,41.9614,41.9714,41.9515,41.9714,3900.0
2012-12-19 13:15:00,42.15,42.16,42.12,42.15,6300.0,41.9515,41.9614,41.9216,41.9515,6300.0
2012-12-19 13:20:00,42.15,42.15,42.13,42.13,5600.0,41.9515,41.9515,41.9316,41.9316,5600.0
2012-12-19 13:25:00,42.15,42.15,42.14,42.14,2500.0,41.9515,41.9515,41.9415,41.9415,2500.0
2012-12-19 13:30:00,42.16,42.16,42.14,42.15,1000.0,41.9614,41.9614,41.9415,41.9515,1000.0
2012-12-19 13:35:00,42.14,42.14,42.13,42.13,500.0,41.9415,41.9415,41.9316,41.9316,500.0
2012-12-19 13:40:00,42.13,42.13,42.13,42.13,400.0,41.9316,41.9316,41.9316,41.9316,400.0
2012-12-19 13:45:00,42.15,42.15,42.13,42.15,1700.0,41.9515,41.9515,41.9316,41.9515,1700.0
2012-12-19 13:50:00,42.15,42.18,42.14,42.18,2000.0,41.9515,41.9813,41.9415,41.9813,2000.0
2012-12-19 13:55:00,42.18,42.19,42.17,42.17,5000.0,41.9813,41.9913,41.9714,41.9714,5000.0
2012-12-19 14:00:00,42.18,42.19,42.15,42.18,1900.0,41.9813,41.9913,41.9515,41.9813,1900.0
2012-12-19 14:05:00,42.18,42.18,42.17,42.17,3300.0,41.9813,41.9813,41.9714,41.9714,3300.0
2012-12-19 14:10:00,42.16,42.17,42.15,42.16,1200.0,41.9614,41.9714,41.9515,41.9614,1200.0
2012-12-19 14:15:00,42.16,42.16,42.12,42.14,6700.0,41.9614,41.9614,41.9216,41.9415,6700.0
2012-12-19 14:20:00,42.14,42.15,42.12,42.15,2300.0,41.9415,41.9515,41.9216,41.9515,2300.0
2012-12-19 14:25:00,42.14,42.18,42.13,42.18,2000.0,41.9415,41.9813,41.9316,41.9813,2000.0
2012-12-19 14:30:00,42.15,42.18,42.14,42.14,5800.0,41.9515,41.9813,41.9415,41.9415,5800.0
2012-12-19 14:35:00,42.14,42.14,42.14,42.14,1300.0,41.9415,41.9415,41.9415,41.9415,1300.0
2012-12-19 14:40:00,42.13,42.13,42.06,42.1,3600.0,41.9316,41.9316,41.8619,41.9017,3600.0
2012-12-19 14:45:00,42.07,42.11,42.07,42.11,1000.0,41.8718,41.9116,41.8718,41.9116,1000.0
2012-12-19 14:50:00,42.11,42.15,42.11,42.13,1600.0,41.9116,41.9515,41.9116,41.9316,1600.0
2012-12-19 14:55:00,42.11,42.15,42.1,42.12,3900.0,41.9116,41.9515,41.9017,41.9216,3900.0
2012-12-19 15:00:00,42.12,42.13,42.11,42.12,5600.0,41.9216,41.9316,41.9116,41.9216,5600.0
2012-12-19 15:05:00,42.13,42.13,42.12,42.13,4200.0,41.9316,41.9316,41.9216,41.9316,4200.0
2012-12-19 15:10:00,42.13,42.14,42.09,42.12,5100.0,41.9316,41.9415,41.8917,41.9216,5100.0
2012-12-19 15:15:00,42.11,42.13,42.1,42.1,3800.0,41.9116,41.9316,41.9017,41.9017,3800.0
2012-12-19 15:20:00,42.08,42.11,42.08,42.1,5300.0,41.8818,41.9116,41.8818,41.9017,5300.0
2012-12-19 15:25:00,42.12,42.14,42.1,42.1,7800.0,41.9216,41.9415,41.9017,41.9017,7800.0
2012-12-19 15:30:00,42.11,42.11,42.03,42.03,11900.0,41.9116,41.9116,41.832,41.832,11900.0
2012-12-19 15:35:00,42.03,42.05,42.03,42.05,11700.0,41.832,41.8519,41.832,41.8519,11700.0
2012-12-19 15:40:00,42.04,42.08,42.03,42.05,16200.0,41.842,41.8818,41.832,41.8519,16200.0
2012-12-19 15:45:00,42.07,42.07,42.03,42.04,6200.0,41.8718,41.8718,41.832,41.842,6200.0
2012-12-19 15:50:00,42.04,42.04,41.96,42.03,12600.0,41.842,41.842,41.7624,41.832,12600.0
2012-12-19 15:55:00,42.0,42.02,41.94,41.94,14100.0,41.8022,41.8221,41.7424,41.7424,14100.0
2012-12-20 09:30:00,41.87,42.0,41.87,42.0,7100.0,41.6728,41.8022,41.6728,41.8022,7100.0
2012-12-20 09:35:00,42.0,42.0,41.85,41.85,3100.0,41.8022,41.8022,41.6529,41.6529,3100.0
2012-12-20 09:40:00,41.87,41.98,41.87,41.94,1500.0,41.6728,41.7823,41.6728,41.7424,1500.0
2012-12-20 09:45:00,41.95,42.03,41.95,42.0,3600.0,41.7524,41.832,41.7524,41.8022,3600.0
2012-12-20 09:50:00,42.02,42.02,41.95,41.95,6300.0,41.8221,41.8221,41.7524,41.7524,6300.0
2012-12-20 09:55:00,41.95,42.0,41.94,42.0,800.0,41.7524,41.8022,41.7424,41.8022,800.0
2012-12-20 10:00:00,42.0,42.04,41.98,42.0,6900.0,41.8022,41.842,41.7823,41.8022,6900.0
2012-12-20 10:05:00,42.0,42.03,41.96,41.96,11000.0,41.8022,41.832,41.7624,41.7624,11000.0
2012-12-20 10:10:00,41.98,41.98,41.91,41.94,3800.0,41.7823,41.7823,41.7126,41.7424,3800.0
2012-12-20 10:15:00,41.94,42.0,41.94,41.99,2600.0,41.7424,41.8022,41.7424,41.7922,2600.0
2012-12-20 10:20:00,41.98,41.99,41.96,41.96,1200.0,41.7823,41.7922,41.7624,41.7624,1200.0
2012-12-20 10:25:00,41.97,42.0,41.97,42.0,2400.0,41.7723,41.8022,41.7723,41.8022,2400.0
2012-12-20 10:30:00,42.0,42.0,41.97,41.98,3700.0,41.8022,41.8022,41.7723,41.7823,3700.0
2012-12-20 10:35:00,41.99,42.05,41.99,41.99,4400.0,41.7922,41.8519,41.7922,41.7922,4400.0
2012-12-20 10:40:00,41.98,42.0,41.98,42.0,2600.0,41.7823,41.8022,41.7823,41.8022,2600.0
2012-12-20 10:45:00,41.98,42.0,41.97,41.98,700.0,41.7823,41.8022,41.7723,41.7823,700.0
2012-12-20 10:50:00,41.97,42.07,41.97,42.04,6400.0,41.7723,41.8718,41.7723,41.842,6400.0
2012-12-20 10:55:00,42.03,42.05,42.0,42.02,3400.0,41.832,41.8519,41.8022,41.8221,3400.0
2012-12-20 11:00:00,42.04,42.04,42.01,42.03,1900.0,41.842,41.842,41.8121,41.832,1900.0
2012-12-20 11:05:00,42.07,42.13,42.07,42.13,3100.0,41.8718,41.9316,41.8718,41.9316,3100.0
2012-12-20 11:10:00,42.1,42.11,42.04,42.06,1800.0,41.9017,41.9116,41.842,41.8619,1800.0
2012-12-20 11:15:00,42.06,42.07,42.04,42.05,4800.0,41.8619,41.8718,41.842,41.8519,4800.0
2012-12-20 11:20:00,42.08,42.08,42.05,42.07,2200.0,41.8818,41.8818,41.8519,41.8718,2200.0
2012-12-20 11:25:00,42.04,42.07,42.03,42.07,1400.0,41.842,41.8718,41.832,41.8718,1400.0
2012-12-20 11:30:00,42.05,42.08,42.05,42.07,2600.0,41.8519,41.8818,41.8519,41.8718,2600.0
2012-12-20 11:35:00,42.14,42.14,42.11,42.11,5300.0,41.9415,41.9415,41.9116,41.9116,5300.0
2012-12-20 11:40:00,42.12,42.13,42.08,42.1,1700.0,41.9216,41.9316,41.8818,41.9017,1700.0
2012-12-20 11:45:00,42.07,42.1,42.07,42.08,1100.0,41.8718,41.9017,41.8718,41.8818,1100.0
2012-12-20 11:50:00,42.07,42.1,42.06,42.08,1800.0,41.8718,41.9017,41.8619,41.8818,1800.0
2012-12-20 11:55:00,42.08,42.09,42.05,42.08,3400.0,41.8818,41.8917,41.8519,41.8818,3400.0
2012-12-20 12:00:00,42.08,42.1,42.08,42.1,3000.0,41.8818,41.9017,41.8818,41.9017,3000.0
2012-12-20 12:05:00,42.1,42.1,42.09,42.1,2300.0,41.9017,41.9017,41.8917,41.9017,2300.0
2012-12-20 12:10:00,42.09,42.15,42.09,42.11,2500.0,41.8917,41.9515,41.8917,41.9116,2500.0
2012-12-20 12:15:00,42.13,42.13,42.09,42.09,500.0,41.9316,41.9316,41.8917,41.8917,500.0
2012-12-20 12:20:00,42.11,42.16,42.1,42.13,2200.0,41.9116,41.9614,41.9017,41.9316,2200.0
2012-12-20 12:25:00,42.14,42.14,42.11,42.11,3200.0,41.9415,41.9415,41.9116,41.9116,3200.0
2012-12-20 12:30:00,42.1,42.18,42.1,42.18,900.0,41.9017,41.9813,41.9017,41.9813,900.0
2012-12-20 12:35:00,42.2,42.25,42.2,42.24,3700.0,42.0012,42.051,42.0012,42.041,3700.0
2012-12-20 12:40:00,42.23,42.26,42.23,42.26,1500.0,42.0311,42.0609,42.0311,42.0609,1500.0
2012-12-20 12:45:00,42.26,42.28,42.25,42.28,900.0,42.0609,42.0808,42.051,42.0808,900.0
2012-12-20 12:50:00,42.3,42.3,42.27,42.28,3100.0,42.1008,42.1008,42.0709,42.0808,3100.0
2012-12-20 12:55:00,42.28,42.29,42.27,42.29,3000.0,42.0808,42.0908,42.0709,42.0908,3000.0
2012-12-20 13:00:00,42.3,42.3,42.26,42.26,1000.0,42.1008,42.1008,42.0609,42.0609,1000.0
2012-12-20 13:05:00,42.26,42.27,42.25,42.26,2600.0,42.0609,42.0709,42.051,42.0609,2600.0
2012-12-20 13:10:00,42.26,42.26,42.23,42.24,600.0,42.0609,42.0609,42.0311,42.041,600.0
2012-12-20 13:15:00,42.23,42.26,42.22,42.25,1900.0,42.0311,42.0609,42.0211,42.051,1900.0
2012-12-20 13:20:00,42.26,42.26,42.22,42.25,1500.0,42.0609,42.0609,42.0211,42.051,1500.0
2012-12-20 13:25:00,42.25,42.29,42.25,42.28,4300.0,42.051,42.0908,42.051,42.0808,4300.0
2012-12-20 13:30:00,42.29,42.32,42.29,42.31,2400.0,42.0908,42.1207,42.0908,42.1107,2400.0
2012-12-20 13:35:00,42.29,42.3,42.28,42.3,6800.0,42.0908,42.1008,42.0808,42.1008,6800.0
2012-12-20 13:40:00,42.28,42.29,42.23,42.28,2300.0,42.0808,42.0908,42.0311,42.0808,2300.0
2012-12-20 13:45:00,42.29,42.36,42.29,42.33,3700.0,42.0908,42.1605,42.0908,42.1306,3700.0
2012-12-20 13:50:00,42.33,42.33,42.24,42.24,5300.0,42.1306,42.1306,42.041,42.041,5300.0
2012-12-20 13:55:00,42.26,42.26,42.26,42.26,100.0,42.0609,42.0609,42.0609,42.0609,100.0
2012-12-20 14:00:00,42.28,42.28,42.26,42.27,600.0,42.0808,42.0808,42.0609,42.0709,600.0
2012-12-20 14:05:00,42.26,42.26,42.22,42.24,2100.0,42.0609,42.0609,42.0211,42.041,2100.0
2012-12-20 14:10:00,42.25,42.3,42.24,42.29,6100.0,42.051,42.1008,42.041,42.0908,6100.0
2012-12-20 14:15:00,42.3,42.32,42.3,42.32,4100.0,42.1008,42.1207,42.1008,42.1207,4100.0
2012-12-20 14:20:00,42.32,42.35,42.3,42.33,2500.0,42.1207,42.1505,42.1008,42.1306,2500.0
2012-12-20 14:25:00,42.35,42.35,42.29,42.3,3400.0,42.1505,42.1505,42.0908,42.1008,3400.0
2012-12-20 14:30:00,42.32,42.33,42.3,42.31,5500.0,42.1207,42.1306,42.1008,42.1107,5500.0
2012-12-20 14:35:00,42.29,42.32,42.29,42.32,600.0,42.0908,42.1207,42.0908,42.1207,600.0
2012-12-20 14:40:00,42.33,42.36,42.33,42.35,1600.0,42.1306,42.1605,42.1306,42.1505,1600.0
2012-12-20 14:45:00,42.35,42.35,42.31,42.32,4000.0,42.1505,42.1505,42.1107,42.1207,4000.0
2012-12-20 14:50:00,42.33,42.34,42.32,42.34,2900.0,42.1306,42.1406,42.1207,42.1406,2900.0
2012-12-20 14:55:00,42.35,42.38,42.32,42.33,4400.0,42.1505,42.1804,42.1207,42.1306,4400.0
2012-12-20 15:00:00,42.33,42.34,42.31,42.33,3800.0,42.1306,42.1406,42.1107,42.1306,3800.0
2012-12-20 15:05:00,42.32,42.32,42.25,42.27,3400.0,42.1207,42.1207,42.051,42.0709,3400.0
2012-12-20 15:10:00,42.29,42.32,42.25,42.28,5700.0,42.0908,42.1207,42.051,42.0808,5700.0
2012-12-20 15:15:00,42.3,42.3,42.2,42.23,6100.0,42.1008,42.1008,42.0012,42.0311,6100.0
2012-12-20 15:20:00,42.23,42.23,42.18,42.18,3700.0,42.0311,42.0311,41.9813,41.9813,3700.0
2012-12-20 15:25:00,42.17,42.17,42.07,42.12,7200.0,41.9714,41.9714,41.8718,41.9216,7200.0
2012-12-20 15:30:00,42.13,42.18,42.08,42.12,6500.0,41.9316,41.9813,41.8818,41.9216,6500.0
2012-12-20 15:35:00,42.12,42.14,42.09,42.14,5200.0,41.9216,41.9415,41.8917,41.9415,5200.0
2012-12-20 15:40:00,42.14,42.16,42.12,42.14,7800.0,41.9415,41.9614,41.9216,41.9415,7800.0
2012-12-20 15:45:00,42.16,42.2,42.15,42.2,6000.0,41.9614,42.0012,41.9515,42.0012,6000.0
2012-12-20 15:50:00,42.18,42.2,42.14,42.14,4900.0,41.9813,42.0012,41.9415,41.9415,4900.0
2012-12-20 15:55:00,42.14,42.24,42.13,42.23,14800.0,41.9415,42.041,41.9316,42.0311,14800.0
2012-12-21 09:30:00,41.8,42.02,41.77,42.02,151000.0,41.6031,41.8221,41.5732,41.8221,151000.0
2012-12-21 09:35:00,42.08,42.14,42.06,42.12,2000.0,41.8818,41.9415,41.8619,41.9216,2000.0
2012-12-21 09:40:00,42.16,42.32,42.16,42.32,7100.0,41.9614,42.1207,41.9614,42.1207,7100.0
2012-12-21 09:45:00,42.3,42.35,42.27,42.35,12700.0,42.1008,42.1505,42.0709,42.1505,12700.0
2012-12-21 09:50:00,42.37,42.53,42.36,42.42,9500.0,42.1704,42.3297,42.1605,42.2202,9500.0
2012-12-21 09:55:00,42.45,42.45,42.35,42.42,26800.0,42.25,42.25,42.1505,42.2202,26800.0
2012-12-21 10:00:00,42.43,42.45,42.37,42.45,14100.0,42.2301,42.25,42.1704,42.25,14100.0
2012-12-21 10:05:00,42.43,42.52,42.41,42.46,6200.0,42.2301,42.3197,42.2102,42.26,6200.0
2012-12-21 10:10:00,42.44,42.5,42.44,42.5,4200.0,42.2401,42.2998,42.2401,42.2998,4200.0
2012-12-21 10:15:00,42.5,42.6,42.45,42.6,4800.0,42.2998,42.3993,42.25,42.3993,4800.0
2012-12-21 10:20:00,42.58,42.59,42.54,42.55,1500.0,42.3794,42.3894,42.3396,42.3496,1500.0
2012-12-21 10:25:00,42.54,42.54,42.49,42.49,500.0,42.3396,42.3396,42.2899,42.2899,500.0
2012-12-21 10:30:00,42.5,42.5,42.43,42.46,6400.0,42.2998,42.2998,42.2301,42.26,6400.0
2012-12-21 10:35:00,42.46,42.46,42.42,42.45,6800.0,42.26,42.26,42.2202,42.25,6800.0
2012-12-21 10:40:00,42.42,42.44,42.38,42.38,11100.0,42.2202,42.2401,42.1804,42.1804,11100.0
2012-12-21 10:45:00,42.37,42.41,42.35,42.41,800.0,42.1704,42.2102,42.1505,42.2102,800.0
2012-12-21 10:50:00,42.41,42.41,42.33,42.37,2000.0,42.2102,42.2102,42.1306,42.1704,2000.0
2012-12-21 10:55:00,42.33,42.37,42.33,42.36,700.0,42.1306,42.1704,42.1306,42.1605,700.0
2012-12-21 11:00:00,42.32,42.4,42.31,42.4,800.0,42.1207,42.2003,42.1107,42.2003,800.0
2012-12-21 11:05:00,42.41,42.46,42.4,42.46,2400.0,42.2102,42.26,42.2003,42.26,2400.0
2012-12-21 11:10:00,42.47,42.53,42.44,42.51,2800.0,42.27,42.3297,42.2401,42.3098,2800.0
2012-12-21 11:15:00,42.49,42.53,42.4,42.48,4200.0,42.2899,42.3297,42.2003,42.2799,4200.0
2012-12-21 11:20:00,42.45,42.45,42.44,42.45,2100.0,42.25,42.25,42.2401,42.25,2100.0
2012-12-21 11:25:00,42.45,42.47,42.45,42.47,800.0,42.25,42.27,42.25,42.27,800.0
2012-12-21 11:30:00,42.45,42.47,42.39,42.39,1700.0,42.25,42.27,42.1903,42.1903,1700.0
2012-12-21 11:35:00,42.39,42.39,42.33,42.37,700.0,42.1903,42.1903,42.1306,42.1704,700.0
2012-12-21 11:40:00,42.37,42.37,42.28,42.29,800.0,42.1704,42.1704,42.0808,42.0908,800.0
2012-12-21 11:45:00,42.29,42.3,42.27,42.27,600.0,42.0908,42.1008,42.0709,42.0709,600.0
2012-12-21 11:50:00,42.28,42.34,42.28,42.34,900.0,42.0808,42.1406,42.0808,42.1406,900.0
2012-12-21 11:55:00,42.34,42.42,42.33,42.42,1100.0,42.1406,42.2202,42.1306,42.2202,1100.0
2012-12-21 12:00:00,42.43,42.44,42.38,42.4,2100.0,42.2301,42.2401,42.1804,42.2003,2100.0
2012-12-21 12:05:00,42.39,42.39,42.36,42.36,2500.0,42.1903,42.1903,42.1605,42.1605,2500.0
2012-12-21 12:10:00,42.33,42.34,42.32,42.32,800.0,42.1306,42.1406,42.1207,42.1207,800.0
2012-12-21 12:15:00,42.28,42.28,42.24,42.28,700.0,42.0808,42.0808,42.041,42.0808,700.0
2012-12-21 12:20:00,42.29,42.29,42.24,42.24,2600.0,42.0908,42.0908,42.041,42.041,2600.0
2012-12-21 12:25:00,42.24,42.26,42.21,42.24,4000.0,42.041,42.0609,42.0112,42.041,4000.0
2012-12-21 12:30:00,42.24,42.27,42.23,42.27,1300.0,42.041,42.0709,42.0311,42.0709,1300.0
2012-12-21 12:35:00,42.27,42.28,42.19,42.19,1400.0,42.0709,42.0808,41.9913,41.9913,1400.0
2012-12-21 12:40:00,42.21,42.21,42.16,42.19,700.0,42.0112,42.0112,41.9614,41.9913,700.0
2012-12-21 12:45:00,42.23,42.25,42.2,42.2,2100.0,42.0311,42.051,42.0012,42.0012,2100.0
2012-12-21 12:50:00,42.21,42.26,42.2,42.2,3200.0,42.0112,42.0609,42.0012,42.0012,3200.0
2012-12-21 12:55:00,42.19,42.26,42.19,42.26,900.0,41.9913,42.0609,41.9913,42.0609,900.0
2012-12-21 13:00:00,42.26,42.26,42.16,42.16,4200.0,42.0609,42.0609,41.9614,41.9614,4200.0
2012-12-21 13:05:00,42.2,42.2,42.11,42.12,1800.0,42.0012,42.0012,41.9116,41.9216,1800.0
2012-12-21 13:10:00,42.11,42.11,42.09,42.09,600.0,41.9116,41.9116,41.8917,41.8917,600.0
2012-12-21 13:15:00,42.11,42.12,42.08,42.1,2700.0,41.9116,41.9216,41.8818,41.9017,2700.0
2012-12-21 13:20:00,42.09,42.09,42.08,42.08,600.0,41.8917,41.8917,41.8818,41.8818,600.0
2012-12-21 13:25:00,42.05,42.12,42.05,42.11,1300.0,41.8519,41.9216,41.8519,41.9116,1300.0
2012-12-21 13:30:00,42.14,42.14,42.11,42.11,1100.0,41.9415,41.9415,41.9116,41.9116,1100.0
2012-12-21 13:35:00,42.14,42.23,42.14,42.19,3700.0,41.9415,42.0311,41.9415,41.9913,3700.0
2012-12-21 13:40:00,42.2,42.23,42.18,42.2,5500.0,42.0012,42.0311,41.9813,42.0012,5500.0
2012-12-21 13:45:00,42.14,42.14,42.13,42.13,200.0,41.9415,41.9415,41.9316,41.9316,200.0
2012-12-21 13:50:00,42.13,42.13,42.07,42.11,1900.0,41.9316,41.9316,41.8718,41.9116,1900.0
2012-12-21 13:55:00,42.12,42.12,42.07,42.11,1500.0,41.9216,41.9216,41.8718,41.9116,1500.0
2012-12-21 14:00:00,42.12,42.26,42.11,42.25,2200.0,41.9216,42.0609,41.9116,42.051,2200.0
2012-12-21 14:05:00,42.23,42.23,42.12,42.12,700.0,42.0311,42.0311,41.9216,41.9216,700.0
2012-12-21 14:10:00,42.11,42.13,42.09,42.1,2100.0,41.9116,41.9316,41.8917,41.9017,2100.0
2012-12-21 14:15:00,42.09,42.12,42.08,42.08,2100.0,41.8917,41.9216,41.8818,41.8818,2100.0
2012-12-21 14:20:00,42.1,42.11,42.06,42.07,1700.0,41.9017,41.9116,41.8619,41.8718,1700.0
2012-12-21 14:25:00,42.08,42.13,42.07,42.07,1500.0,41.8818,41.9316,41.8718,41.8718,1500.0
2012-12-21 14:30:00,42.08,42.08,41.98,41.98,1500.0,41.8818,41.8818,41.7823,41.7823,1500.0
2012-12-21 14:35:00,42.01,42.01,41.95,41.95,2700.0,41.8121,41.8121,41.7524,41.7524,2700.0
2012-12-21 14:40:00,41.97,41.97,41.94,41.95,900.0,41.7723,41.7723,41.7424,41.7524,900.0
2012-12-21 14:45:00,41.95,41.99,41.94,41.99,3700.0,41.7524,41.7922,41.7424,41.7922,3700.0
2012-12-21 14:50:00,42.01,42.08,41.99,41.99,3600.0,41.8121,41.8818,41.7922,41.7922,3600.0
2012-12-21 14:55:00,41.97,42.0,41.96,41.96,1600.0,41.7723,41.8022,41.7624,41.7624,1600.0
2012-12-21 15:00:00,41.96,42.05,41.96,41.98,4000.0,41.7624,41.8519,41.7624,41.7823,4000.0
2012-12-21 15:05:00,41.98,42.05,41.97,42.02,5200.0,41.7823,41.8519,41.7723,41.8221,5200.0
2012-12-21 15:10:00,42.03,42.06,41.98,41.98,5800.0,41.832,41.8619,41.7823,41.7823,5800.0
2012-12-21 15:15:00,41.98,42.01,41.97,41.98,3400.0,41.7823,41.8121,41.7723,41.7823,3400.0
2012-12-21 15:20:00,41.98,42.0,41.97,41.99,4900.0,41.7823,41.8022,41.7723,41.7922,4900.0
2012-12-21 15:25:00,42.0,42.1,41.98,42.09,5900.0,41.8022,41.9017,41.7823,41.8917,5900.0
2012-12-21 15:30:00,42.1,42.12,42.05,42.07,9400.0,41.9017,41.9216,41.8519,41.8718,9400.0
2012-12-21 15:35:00,42.07,42.14,42.06,42.11,6800.0,41.8718,41.9415,41.8619,41.9116,6800.0
2012-12-21 15:40:00,42.11,42.11,42.05,42.11,7000.0,41.9116,41.9116,41.8519,41.9116,7000.0
2012-12-21 15:45:00,42.11,42.12,42.01,42.02,14100.0,41.9116,41.9216,41.8121,41.8221,14100.0
2012-12-21 15:50:00,42.02,42.07,41.93,41.95,17300.0,41.8221,41.8718,41.7325,41.7524,17300.0
2012-12-21 15:55:00,41.96,42.04,41.84,42.02,55500.0,41.7624,41.842,41.6429,41.8221,55500.0
2012-12-24 09:30:00,41.94,41.98,41.59,41.89,1400.0,41.7424,41.7823,41.3941,41.6927,1400.0
2012-12-24 09:35:00,41.83,41.87,41.8,41.8,700.0,41.633,41.6728,41.6031,41.6031,700.0
2012-12-24 09:40:00,41.8,41.8,41.8,41.8,0.0,41.6031,41.6031,41.6031,41.6031,0.0
2012-12-24 09:45:00,41.79,41.79,41.79,41.79,100.0,41.5932,41.5932,41.5932,41.5932,100.0
2012-12-24 09:50:00,41.8,41.81,41.76,41.78,700.0,41.6031,41.6131,41.5633,41.5832,700.0
2012-12-24 09:55:00,41.7,41.73,41.47,41.49,5000.0,41.5036,41.5334,41.2747,41.2946,5000.0
2012-12-24 10:00:00,41.55,41.55,41.47,41.5,900.0,41.3543,41.3543,41.2747,41.3045,900.0
2012-12-24 10:05:00,41.51,41.89,41.51,41.76,7600.0,41.3145,41.6927,41.3145,41.5633,7600.0
2012-12-24 10:10:00,41.71,41.86,41.71,41.74,3200.0,41.5135,41.6628,41.5135,41.5434,3200.0
2012-12-24 10:15:00,41.73,41.79,41.71,41.72,1500.0,41.5334,41.5932,41.5135,41.5235,1500.0
2012-12-24 10:20:00,41.75,41.75,41.7,41.7,700.0,41.5533,41.5533,41.5036,41.5036,700.0
2012-12-24 10:25:00,41.7,41.72,41.68,41.72,1500.0,41.5036,41.5235,41.4837,41.5235,1500.0
2012-12-24 10:30:00,41.72,41.83,41.72,41.82,2200.0,41.5235,41.633,41.5235,41.623,2200.0
2012-12-24 10:35:00,41.88,41.88,41.84,41.85,700.0,41.6827,41.6827,41.6429,41.6529,700.0
2012-12-24 10:40:00,41.87,41.89,41.87,41.89,300.0,41.6728,41.6927,41.6728,41.6927,300.0
2012-12-24 10:45:00,41.86,41.86,41.82,41.82,500.0,41.6628,41.6628,41.623,41.623,500.0
2012-12-24 10:50:00,41.79,41.82,41.79,41.82,200.0,41.5932,41.623,41.5932,41.623,200.0
2012-12-24 10:55:00,41.8,41.81,41.77,41.77,500.0,41.6031,41.6131,41.5732,41.5732,500.0
2012-12-24 11:00:00,41.82,41.85,41.8,41.8,1800.0,41.623,41.6529,41.6031,41.6031,1800.0
2012-12-24 11:05:00,41.8,41.84,41.8,41.84,800.0,41.6031,41.6429,41.6031,41.6429,800.0
2012-12-24 11:10:00,41.81,41.83,41.81,41.81,500.0,41.6131,41.633,41.6131,41.6131,500.0
2012-12-24 11:15:00,41.83,41.83,41.78,41.78,600.0,41.633,41.633,41.5832,41.5832,600.0
2012-12-24 11:20:00,41.78,41.81,41.78,41.81,300.0,41.5832,41.6131,41.5832,41.6131,300.0
2012-12-24 11:25:00,41.77,41.79,41.74,41.78,1600.0,41.5732,41.5932,41.5434,41.5832,1600.0
2012-12-24 11:30:00,41.78,41.82,41.77,41.81,1300.0,41.5832,41.623,41.5732,41.6131,1300.0
2012-12-24 11:35:00,41.78,41.79,41.75,41.76,3300.0,41.5832,41.5932,41.5533,41.5633,3300.0
2012-12-24 11:40:00,41.77,41.77,41.76,41.76,400.0,41.5732,41.5732,41.5633,41.5633,400.0
2012-12-24 11:45:00,41.76,41.76,41.76,41.76,100.0,41.5633,41.5633,41.5633,41.5633,100.0
2012-12-24 11:50:00,41.75,41.77,41.74,41.77,600.0,41.5533,41.5732,41.5434,41.5732,600.0
2012-12-24 11:55:00,41.78,41.78,41.75,41.75,1500.0,41.5832,41.5832,41.5533,41.5533,1500.0
2012-12-24 12:00:00,41.74,41.76,41.71,41.71,800.0,41.5434,41.5633,41.5135,41.5135,800.0
2012-12-24 12:05:00,41.73,41.74,41.7,41.73,900.0,41.5334,41.5434,41.5036,41.5334,900.0
2012-12-24 12:10:00,41.71,41.71,41.68,41.71,1100.0,41.5135,41.5135,41.4837,41.5135,1100.0
2012-12-24 12:15:00,41.66,41.66,41.65,41.65,300.0,41.4638,41.4638,41.4538,41.4538,300.0
2012-12-24 12:20:00,41.66,41.67,41.66,41.67,900.0,41.4638,41.4737,41.4638,41.4737,900.0
2012-12-24 12:25:00,41.7,41.73,41.69,41.72,2100.0,41.5036,41.5334,41.4936,41.5235,2100.0
2012-12-24 12:30:00,41.73,41.75,41.69,41.75,1500.0,41.5334,41.5533,41.4936,41.5533,1500.0
2012-12-24 12:35:00,41.78,41.78,41.67,41.7,3600.0,41.5832,41.5832,41.4737,41.5036,3600.0
2012-12-24 12:40:00,41.72,41.72,41.66,41.68,1000.0,41.5235,41.5235,41.4638,41.4837,1000.0
2012-12-24 12:45:00,41.72,41.76,41.64,41.74,6000.0,41.5235,41.5633,41.4439,41.5434,6000.0
2012-12-24 12:50:00,41.72,41.76,41.71,41.75,2900.0,41.5235,41.5633,41.5135,41.5533,2900.0
2012-12-24 12:55:00,41.75,41.77,41.71,41.73,4500.0,41.5533,41.5732,41.5135,41.5334,4500.0
2012-12-26 09:30:00,41.76,42.19,41.76,41.98,1700.0,41.5633,41.9913,41.5633,41.7823,1700.0
2012-12-26 09:35:00,42.02,42.02,41.83,41.83,300.0,41.8221,41.8221,41.633,41.633,300.0
2012-12-26 09:40:00,41.8,41.83,41.78,41.78,800.0,41.6031,41.633,41.5832,41.5832,800.0
2012-12-26 09:45:00,41.75,41.76,41.63,41.76,1900.0,41.5533,41.5633,41.4339,41.5633,1900.0
2012-12-26 09:50:00,41.77,41.88,41.75,41.88,2200.0,41.5732,41.6827,41.5533,41.6827,2200.0
2012-12-26 09:55:00,41.87,41.98,41.87,41.98,800.0,41.6728,41.7823,41.6728,41.7823,800.0
2012-12-26 10:00:00,41.98,41.98,41.89,41.92,1800.0,41.7823,41.7823,41.6927,41.7225,1800.0
2012-12-26 10:05:00,41.94,41.94,41.92,41.92,700.0,41.7424,41.7424,41.7225,41.7225,700.0
2012-12-26 10:10:00,41.93,41.95,41.93,41.95,500.0,41.7325,41.7524,41.7325,41.7524,500.0
2012-12-26 10:15:00,42.0,42.0,41.87,41.87,1400.0,41.8022,41.8022,41.6728,41.6728,1400.0
2012-12-26 10:20:00,41.82,41.85,41.8,41.8,500.0,41.623,41.6529,41.6031,41.6031,500.0
2012-12-26 10:25:00,41.79,41.8,41.77,41.78,700.0,41.5932,41.6031,41.5732,41.5832,700.0
2012-12-26 10:30:00,41.88,41.88,41.84,41.87,900.0,41.6827,41.6827,41.6429,41.6728,900.0
2012-12-26 10:35:00,41.86,41.89,41.76,41.76,2100.0,41.6628,41.6927,41.5633,41.5633,2100.0
2012-12-26 10:40:00,41.75,41.77,41.67,41.67,1300.0,41.5533,41.5732,41.4737,41.4737,1300.0
2012-12-26 10:45:00,41.68,41.68,41.68,41.68,100.0,41.4837,41.4837,41.4837,41.4837,100.0
2012-12-26 10:50:00,41.7,41.7,41.67,41.67,200.0,41.5036,41.5036,41.4737,41.4737,200.0
2012-12-26 10:55:00,41.68,41.69,41.61,41.62,1000.0,41.4837,41.4936,41.414,41.424,1000.0
2012-12-26 11:00:00,41.61,41.61,41.51,41.58,1300.0,41.414,41.414,41.3145,41.3841,1300.0
2012-12-26 11:05:00,41.58,41.59,41.39,41.45,2200.0,41.3841,41.3941,41.195,41.2548,2200.0
2012-12-26 11:10:00,41.42,41.51,41.39,41.51,500.0,41.2249,41.3145,41.195,41.3145,500.0
2012-12-26 11:15:00,41.5,41.5,41.5,41.5,400.0,41.3045,41.3045,41.3045,41.3045,400.0
2012-12-26 11:20:00,41.46,41.46,41.42,41.42,300.0,41.2647,41.2647,41.2249,41.2249,300.0
2012-12-26 11:25:00,41.44,41.46,41.44,41.44,500.0,41.2448,41.2647,41.2448,41.2448,500.0
2012-12-26 11:30:00,41.4,41.49,41.36,41.49,1500.0,41.205,41.2946,41.1652,41.2946,1500.0
2012-12-26 11:35:00,41.49,41.5,41.45,41.45,600.0,41.2946,41.3045,41.2548,41.2548,600.0
2012-12-26 11:40:00,41.48,41.52,41.44,41.45,1300.0,41.2846,41.3244,41.2448,41.2548,1300.0
2012-12-26 11:45:00,41.45,41.45,41.45,41.45,0.0,41.2548,41.2548,41.2548,41.2548,0.0
2012-12-26 11:50:00,41.46,41.53,41.45,41.53,700.0,41.2647,41.3344,41.2548,41.3344,700.0
2012-12-26 11:55:00,41.59,41.59,41.55,41.57,500.0,41.3941,41.3941,41.3543,41.3742,500.0
2012-12-26 12:00:00,41.5,41.51,41.44,41.51,1100.0,41.3045,41.3145,41.2448,41.3145,1100.0
2012-12-26 12:05:00,41.47,41.47,41.47,41.47,100.0,41.2747,41.2747,41.2747,41.2747,100.0
2012-12-26 12:10:00,41.51,41.54,41.49,41.54,400.0,41.3145,41.3443,41.2946,41.3443,400.0
2012-12-26 12:15:00,41.5,41.52,41.45,41.45,600.0,41.3045,41.3244,41.2548,41.2548,600.0
2012-12-26 12:20:00,41.43,41.43,41.37,41.39,1100.0,41.2349,41.2349,41.1751,41.195,1100.0
2012-12-26 12:25:00,41.38,41.43,41.38,41.43,300.0,41.1851,41.2349,41.1851,41.2349,300.0
2012-12-26 12:30:00,41.38,41.4,41.32,41.38,1500.0,41.1851,41.205,41.1254,41.1851,1500.0
2012-12-26 12:35:00,41.37,41.37,41.29,41.36,1000.0,41.1751,41.1751,41.0955,41.1652,1000.0
2012-12-26 12:40:00,41.36,41.37,41.36,41.37,500.0,41.1652,41.1751,41.1652,41.1751,500.0
2012-12-26 12:45:00,41.37,41.37,41.37,41.37,0.0,41.1751,41.1751,41.1751,41.1751,0.0
2012-12-26 12:50:00,41.42,41.42,41.4,41.4,200.0,41.2249,41.2249,41.205,41.205,200.0
2012-12-26 12:55:00,41.44,41.44,41.41,41.41,400.0,41.2448,41.2448,41.2149,41.2149,400.0
2012-12-26 13:00:00,41.39,41.44,41.31,41.31,1000.0,41.195,41.2448,41.1154,41.1154,1000.0
2012-12-26 13:05:00,41.32,41.32,41.32,41.32,100.0,41.1254,41.1254,41.1254,41.1254,100.0
2012-12-26 13:10:00,41.31,41.33,41.3,41.3,500.0,41.1154,41.1353,41.1055,41.1055,500.0
2012-12-26 13:15:00,41.37,41.4,41.33,41.4,400.0,41.1751,41.205,41.1353,41.205,400.0
2012-12-26 13:20:00,41.4,41.44,41.4,41.44,500.0,41.205,41.2448,41.205,41.2448,500.0
2012-12-26 13:25:00,41.44,41.44,41.44,41.44,0.0,41.2448,41.2448,41.2448,41.2448,0.0
2012-12-26 13:30:00,41.45,41.47,41.45,41.45,500.0,41.2548,41.2747,41.2548,41.2548,500.0
2012-12-26 13:35:00,41.47,41.5,41.42,41.42,600.0,41.2747,41.3045,41.2249,41.2249,600.0
2012-12-26 13:40:00,41.42,41.42,41.42,41.42,0.0,41.2249,41.2249,41.2249,41.2249,0.0
2012-12-26 13:45:00,41.51,41.51,41.51,41.51,200.0,41.3145,41.3145,41.3145,41.3145,200.0
2012-12-26 13:50:00,41.47,41.49,41.46,41.49,700.0,41.2747,41.2946,41.2647,41.2946,700.0
2012-12-26 13:55:00,41.45,41.45,41.45,41.45,100.0,41.2548,41.2548,41.2548,41.2548,100.0
2012-12-26 14:00:00,41.46,41.52,41.46,41.51,1200.0,41.2647,41.3244,41.2647,41.3145,1200.0
2012-12-26 14:05:00,41.44,41.45,41.44,41.45,200.0,41.2448,41.2548,41.2448,41.2548,200.0
2012-12-26 14:10:00,41.45,41.49,41.41,41.49,1800.0,41.2548,41.2946,41.2149,41.2946,1800.0
2012-12-26 14:15:00,41.51,41.59,41.51,41.59,900.0,41.3145,41.3941,41.3145,41.3941,900.0
2012-12-26 14:20:00,41.56,41.58,41.53,41.55,1200.0,41.3642,41.3841,41.3344,41.3543,1200.0
2012-12-26 14:25:00,41.52,41.52,41.47,41.47,400.0,41.3244,41.3244,41.2747,41.2747,400.0
2012-12-26 14:30:00,41.45,41.55,41.45,41.53,2900.0,41.2548,41.3543,41.2548,41.3344,2900.0
2012-12-26 14:35:00,41.55,41.55,41.52,41.55,600.0,41.3543,41.3543,41.3244,41.3543,600.0
2012-12-26 14:40:00,41.55,41.56,41.51,41.55,1300.0,41.3543,41.3642,41.3145,41.3543,1300.0
2012-12-26 14:45:00,41.53,41.54,41.49,41.53,1900.0,41.3344,41.3443,41.2946,41.3344,1900.0
2012-12-26 14:50:00,41.55,41.65,41.54,41.65,1900.0,41.3543,41.4538,41.3443,41.4538,1900.0
2012-12-26 14:55:00,41.63,41.63,41.62,41.62,200.0,41.4339,41.4339,41.424,41.424,200.0
2012-12-26 15:00:00,41.63,41.67,41.61,41.64,1400.0,41.4339,41.4737,41.414,41.4439,1400.0
2012-12-26 15:05:00,41.61,41.63,41.61,41.61,4500.0,41.414,41.4339,41.414,41.414,4500.0
2012-12-26 15:10:00,41.62,41.62,41.6,41.6,900.0,41.424,41.424,41.4041,41.4041,900.0
2012-12-26 15:15:00,41.62,41.64,41.61,41.62,1700.0,41.424,41.4439,41.414,41.424,1700.0
2012-12-26 15:20:00,41.62,41.63,41.62,41.63,1800.0,41.424,41.4339,41.424,41.4339,1800.0
2012-12-26 15:25:00,41.63,41.68,41.63,41.68,2100.0,41.4339,41.4837,41.4339,41.4837,2100.0
2012-12-26 15:30:00,41.67,41.67,41.62,41.65,4700.0,41.4737,41.4737,41.424,41.4538,4700.0
2012-12-26 15:35:00,41.65,41.67,41.63,41.63,2800.0,41.4538,41.4737,41.4339,41.4339,2800.0
2012-12-26 15:40:00,41.63,41.63,41.58,41.59,2200.0,41.4339,41.4339,41.3841,41.3941,2200.0
2012-12-26 15:45:00,41.58,41.58,41.55,41.56,2600.0,41.3841,41.3841,41.3543,41.3642,2600.0
2012-12-26 15:50:00,41.55,41.55,41.47,41.47,3600.0,41.3543,41.3543,41.2747,41.2747,3600.0
2012-12-26 15:55:00,41.47,41.55,41.47,41.53,11000.0,41.2747,41.3543,41.2747,41.3344,11000.0
2012-12-27 09:30:00,41.5,41.67,41.5,41.67,2100.0,41.3045,41.4737,41.3045,41.4737,2100.0
2012-12-27 09:35:00,41.66,41.71,41.66,41.67,24200.0,41.4638,41.5135,41.4638,41.4737,24200.0
2012-12-27 09:40:00,41.67,41.98,41.65,41.91,16100.0,41.4737,41.7823,41.4538,41.7126,16100.0
2012-12-27 09:45:00,41.96,41.99,41.77,41.77,1900.0,41.7624,41.7922,41.5732,41.5732,1900.0
2012-12-27 09:50:00,41.6,41.6,41.51,41.55,1000.0,41.4041,41.4041,41.3145,41.3543,1000.0
2012-12-27 09:55:00,41.67,41.7,41.6,41.69,4800.0,41.4737,41.5036,41.4041,41.4936,4800.0
2012-12-27 10:00:00,41.68,41.83,41.68,41.76,7700.0,41.4837,41.633,41.4837,41.5633,7700.0
2012-12-27 10:05:00,41.78,41.88,41.78,41.82,8100.0,41.5832,41.6827,41.5832,41.623,8100.0
2012-12-27 10:10:00,41.8,41.85,41.65,41.7,44200.0,41.6031,41.6529,41.4538,41.5036,44200.0
2012-12-27 10:15:00,41.67,41.69,41.58,41.62,2900.0,41.4737,41.4936,41.3841,41.424,2900.0
2012-12-27 10:20:00,41.54,41.55,41.5,41.5,1000.0,41.3443,41.3543,41.3045,41.3045,1000.0
2012-12-27 10:25:00,41.58,41.58,41.51,41.54,1200.0,41.3841,41.3841,41.3145,41.3443,1200.0
2012-12-27 10:30:00,41.57,41.63,41.55,41.63,7800.0,41.3742,41.4339,41.3543,41.4339,7800.0
2012-12-27 10:35:00,41.63,41.73,41.62,41.62,5200.0,41.4339,41.5334,41.424,41.424,5200.0
2012-12-27 10:40:00,41.74,41.74,41.73,41.73,200.0,41.5434,41.5434,41.5334,41.5334,200.0
2012-12-27 10:45:00,41.75,41.8,41.75,41.8,800.0,41.5533,41.6031,41.5533,41.6031,800.0
2012-12-27 10:50:00,41.76,41.8,41.76,41.8,1400.0,41.5633,41.6031,41.5633,41.6031,1400.0
2012-12-27 10:55:00,41.76,41.84,41.76,41.82,8600.0,41.5633,41.6429,41.5633,41.623,8600.0
2012-12-27 11:00:00,41.8,41.86,41.74,41.77,16300.0,41.6031,41.6628,41.5434,41.5732,16300.0
2012-12-27 11:05:00,41.76,41.76,41.73,41.76,900.0,41.5633,41.5633,41.5334,41.5633,900.0
2012-12-27 11:10:00,41.76,41.76,41.67,41.73,3400.0,41.5633,41.5633,41.4737,41.5334,3400.0
2012-12-27 11:15:00,41.71,41.71,41.71,41.71,500.0,41.5135,41.5135,41.5135,41.5135,500.0
2012-12-27 11:20:00,41.73,41.74,41.73,41.74,600.0,41.5334,41.5434,41.5334,41.5434,600.0
2012-12-27 11:25:00,41.73,41.76,41.73,41.74,1700.0,41.5334,41.5633,41.5334,41.5434,1700.0
2012-12-27 11:30:00,41.77,41.77,41.77,41.77,100.0,41.5732,41.5732,41.5732,41.5732,100.0
2012-12-27 11:35:00,41.77,41.77,41.75,41.77,800.0,41.5732,41.5732,41.5533,41.5732,800.0
2012-12-27 11:40:00,41.77,41.8,41.77,41.8,1800.0,41.5732,41.6031,41.5732,41.6031,1800.0
2012-12-27 11:45:00,41.79,41.8,41.76,41.79,600.0,41.5932,41.6031,41.5633,41.5932,600.0
2012-12-27 11:50:00,41.74,41.77,41.73,41.77,1200.0,41.5434,41.5732,41.5334,41.5732,1200.0
2012-12-27 11:55:00,41.73,41.74,41.71,41.72,500.0,41.5334,41.5434,41.5135,41.5235,500.0
2012-12-27 12:00:00,41.72,41.72,41.6,41.63,600.0,41.5235,41.5235,41.4041,41.4339,600.0
2012-12-27 12:05:00,41.62,41.67,41.61,41.61,500.0,41.424,41.4737,41.414,41.414,500.0
2012-12-27 12:10:00,41.66,41.69,41.66,41.69,700.0,41.4638,41.4936,41.4638,41.4936,700.0
2012-12-27 12:15:00,41.73,41.73,41.7,41.7,1000.0,41.5334,41.5334,41.5036,41.5036,1000.0
2012-12-27 12:20:00,41.67,41.67,41.67,41.67,100.0,41.4737,41.4737,41.4737,41.4737,100.0
2012-12-27 12:25:00,41.54,41.61,41.54,41.6,800.0,41.3443,41.414,41.3443,41.4041,800.0
2012-12-27 12:30:00,41.55,41.55,41.35,41.36,2000.0,41.3543,41.3543,41.1552,41.1652,2000.0
2012-12-27 12:35:00,41.35,41.38,41.35,41.38,600.0,41.1552,41.1851,41.1552,41.1851,600.0
2012-12-27 12:40:00,41.36,41.38,41.36,41.38,500.0,41.1652,41.1851,41.1652,41.1851,500.0
2012-12-27 12:45:00,41.35,41.35,41.34,41.34,800.0,41.1552,41.1552,41.1453,41.1453,800.0
2012-12-27 12:50:00,41.37,41.39,41.37,41.39,300.0,41.1751,41.195,41.1751,41.195,300.0
2012-12-27 12:55:00,41.34,41.54,41.34,41.42,9100.0,41.1453,41.3443,41.1453,41.2249,9100.0
2012-12-27 13:00:00,41.46,41.53,41.46,41.51,1200.0,41.2647,41.3344,41.2647,41.3145,1200.0
2012-12-27 13:05:00,41.49,41.55,41.47,41.55,700.0,41.2946,41.3543,41.2747,41.3543,700.0
2012-12-27 13:10:00,41.59,41.62,41.59,41.61,700.0,41.3941,41.424,41.3941,41.414,700.0
2012-12-27 13:15:00,41.6,41.66,41.6,41.66,800.0,41.4041,41.4638,41.4041,41.4638,800.0
2012-12-27 13:20:00,41.64,41.64,41.59,41.62,1200.0,41.4439,41.4439,41.3941,41.424,1200.0
2012-12-27 13:25:00,41.57,41.62,41.57,41.62,800.0,41.3742,41.424,41.3742,41.424,800.0
2012-12-27 13:30:00,41.63,41.69,41.63,41.68,700.0,41.4339,41.4936,41.4339,41.4837,700.0
2012-12-27 13:35:00,41.66,41.67,41.66,41.67,300.0,41.4638,41.4737,41.4638,41.4737,300.0
2012-12-27 13:40:00,41.67,41.67,41.6,41.6,800.0,41.4737,41.4737,41.4041,41.4041,800.0
2012-12-27 13:45:00,41.63,41.63,41.59,41.62,1500.0,41.4339,41.4339,41.3941,41.424,1500.0
2012-12-27 13:50:00,41.57,41.6,41.56,41.56,1000.0,41.3742,41.4041,41.3642,41.3642,1000.0
2012-12-27 13:55:00,41.54,41.56,41.52,41.53,600.0,41.3443,41.3642,41.3244,41.3344,600.0
2012-12-27 14:00:00,41.53,41.53,41.5,41.5,1700.0,41.3344,41.3344,41.3045,41.3045,1700.0
2012-12-27 14:05:00,41.46,41.46,41.4,41.41,900.0,41.2647,41.2647,41.205,41.2149,900.0
2012-12-27 14:10:00,41.36,41.36,41.36,41.36,100.0,41.1652,41.1652,41.1652,41.1652,100.0
2012-12-27 14:15:00,41.39,41.41,41.35,41.39,1800.0,41.195,41.2149,41.1552,41.195,1800.0
2012-12-27 14:20:00,41.42,41.43,41.41,41.41,700.0,41.2249,41.2349,41.2149,41.2149,700.0
2012-12-27 14:25:00,41.43,41.51,41.42,41.51,4100.0,41.2349,41.3145,41.2249,41.3145,4100.0
2012-12-27 14:30:00,41.51,41.57,41.45,41.45,8000.0,41.3145,41.3742,41.2548,41.2548,8000.0
2012-12-27 14:35:00,41.45,41.49,41.45,41.46,800.0,41.2548,41.2946,41.2548,41.2647,800.0
2012-12-27 14:40:00,41.44,41.54,41.44,41.54,1500.0,41.2448,41.3443,41.2448,41.3443,1500.0
2012-12-27 14:45:00,41.63,41.71,41.61,41.67,1500.0,41.4339,41.5135,41.414,41.4737,1500.0
2012-12-27 14:50:00,41.66,41.71,41.66,41.7,600.0,41.4638,41.5135,41.4638,41.5036,600.0
2012-12-27 14:55:00,41.69,41.75,41.69,41.75,1800.0,41.4936,41.5533,41.4936,41.5533,1800.0
2012-12-27 15:00:00,41.78,41.78,41.7,41.7,500.0,41.5832,41.5832,41.5036,41.5036,500.0
2012-12-27 15:05:00,41.78,41.8,41.75,41.75,3800.0,41.5832,41.6031,41.5533,41.5533,3800.0
2012-12-27 15:10:00,41.76,41.77,41.75,41.76,400.0,41.5633,41.5732,41.5533,41.5633,400.0
2012-12-27 15:15:00,41.76,41.76,41.68,41.72,1200.0,41.5633,41.5633,41.4837,41.5235,1200.0
2012-12-27 15:20:00,41.75,41.79,41.75,41.79,2100.0,41.5533,41.5932,41.5533,41.5932,2100.0
2012-12-27 15:25:00,41.79,41.79,41.68,41.69,1900.0,41.5932,41.5932,41.4837,41.4936,1900.0
2012-12-27 15:30:00,41.69,41.79,41.69,41.75,9100.0,41.4936,41.5932,41.4936,41.5533,9100.0
2012-12-27 15:35:00,41.77,41.78,41.72,41.72,6000.0,41.5732,41.5832,41.5235,41.5235,6000.0
2012-12-27 15:40:00,41.71,41.89,41.71,41.88,4000.0,41.5135,41.6927,41.5135,41.6827,4000.0
2012-12-27 15:45:00,41.86,41.86,41.78,41.78,4000.0,41.6628,41.6628,41.5832,41.5832,4000.0
2012-12-27 15:50:00,41.76,41.8,41.7,41.76,9100.0,41.5633,41.6031,41.5036,41.5633,9100.0
2012-12-27 15:55:00,41.74,41.79,41.68,41.71,16300.0,41.5434,41.5932,41.4837,41.5135,16300.0
2012-12-28 09:30:00,41.46,41.53,41.46,41.53,1800.0,41.2647,41.3344,41.2647,41.3344,1800.0
2012-12-28 09:35:00,41.67,41.67,41.53,41.62,2000.0,41.4737,41.4737,41.3344,41.424,2000.0
2012-12-28 09:40:00,41.62,41.7,41.61,41.7,2800.0,41.424,41.5036,41.414,41.5036,2800.0
2012-12-28 09:45:00,41.65,41.65,41.65,41.65,100.0,41.4538,41.4538,41.4538,41.4538,100.0
2012-12-28 09:50:00,41.67,41.7,41.67,41.7,300.0,41.4737,41.5036,41.4737,41.5036,300.0
2012-12-28 09:55:00,41.69,41.73,41.69,41.73,800.0,41.4936,41.5334,41.4936,41.5334,800.0
2012-12-28 10:00:00,41.71,41.75,41.71,41.74,1000.0,41.5135,41.5533,41.5135,41.5434,1000.0
2012-12-28 10:05:00,41.71,41.77,41.62,41.62,3900.0,41.5135,41.5732,41.424,41.424,3900.0
2012-12-28 10:10:00,41.53,41.58,41.52,41.58,1800.0,41.3344,41.3841,41.3244,41.3841,1800.0
2012-12-28 10:15:00,41.67,41.69,41.62,41.69,3800.0,41.4737,41.4936,41.424,41.4936,3800.0
2012-12-28 10:20:00,41.67,41.72,41.65,41.7,2200.0,41.4737,41.5235,41.4538,41.5036,2200.0
2012-12-28 10:25:00,41.69,41.69,41.69,41.69,100.0,41.4936,41.4936,41.4936,41.4936,100.0
2012-12-28 10:30:00,41.73,41.76,41.7,41.7,1600.0,41.5334,41.5633,41.5036,41.5036,1600.0
2012-12-28 10:35:00,41.67,41.73,41.67,41.73,400.0,41.4737,41.5334,41.4737,41.5334,400.0
2012-12-28 10:40:00,41.69,41.85,41.69,41.77,3800.0,41.4936,41.6529,41.4936,41.5732,3800.0
2012-12-28 10:45:00,41.86,41.88,41.8,41.85,3600.0,41.6628,41.6827,41.6031,41.6529,3600.0
2012-12-28 10:50:00,41.82,41.85,41.82,41.84,600.0,41.623,41.6529,41.623,41.6429,600.0
2012-12-28 10:55:00,41.83,41.86,41.8,41.82,3200.0,41.633,41.6628,41.6031,41.623,3200.0
2012-12-28 11:00:00,41.85,41.85,41.78,41.79,1400.0,41.6529,41.6529,41.5832,41.5932,1400.0
2012-12-28 11:05:00,41.8,41.8,41.73,41.76,1600.0,41.6031,41.6031,41.5334,41.5633,1600.0
2012-12-28 11:10:00,41.8,41.8,41.8,41.8,100.0,41.6031,41.6031,41.6031,41.6031,100.0
2012-12-28 11:15:00,41.82,41.82,41.76,41.76,500.0,41.623,41.623,41.5633,41.5633,500.0
2012-12-28 11:20:00,41.76,41.76,41.73,41.74,600.0,41.5633,41.5633,41.5334,41.5434,600.0
2012-12-28 11:25:00,41.75,41.76,41.75,41.75,800.0,41.5533,41.5633,41.5533,41.5533,800.0
2012-12-28 11:30:00,41.72,41.74,41.72,41.74,500.0,41.5235,41.5434,41.5235,41.5434,500.0
2012-12-28 11:35:00,41.72,41.75,41.72,41.75,1000.0,41.5235,41.5533,41.5235,41.5533,1000.0
2012-12-28 11:40:00,41.75,41.81,41.71,41.71,1500.0,41.5533,41.6131,41.5135,41.5135,1500.0
2012-12-28 11:45:00,41.75,41.76,41.75,41.76,300.0,41.5533,41.5633,41.5533,41.5633,300.0
2012-12-28 11:50:00,41.77,41.77,41.75,41.75,500.0,41.5732,41.5732,41.5533,41.5533,500.0
2012-12-28 11:55:00,41.75,41.79,41.74,41.79,700.0,41.5533,41.5932,41.5434,41.5932,700.0
2012-12-28 12:00:00,41.74,41.79,41.74,41.75,900.0,41.5434,41.5932,41.5434,41.5533,900.0
2012-12-28 12:05:00,41.75,41.77,41.73,41.73,600.0,41.5533,41.5732,41.5334,41.5334,600.0
2012-12-28 12:10:00,41.75,41.76,41.74,41.75,1400.0,41.5533,41.5633,41.5434,41.5533,1400.0
2012-12-28 12:15:00,41.76,41.77,41.74,41.74,4100.0,41.5633,41.5732,41.5434,41.5434,4100.0
2012-12-28 12:20:00,41.75,41.77,41.73,41.75,1100.0,41.5533,41.5732,41.5334,41.5533,1100.0
2012-12-28 12:25:00,41.75,41.79,41.75,41.79,400.0,41.5533,41.5932,41.5533,41.5932,400.0
2012-12-28 12:30:00,41.74,41.79,41.74,41.78,1600.0,41.5434,41.5932,41.5434,41.5832,1600.0
2012-12-28 12:35:00,41.78,41.79,41.72,41.75,1400.0,41.5832,41.5932,41.5235,41.5533,1400.0
2012-12-28 12:40:00,41.77,41.77,41.72,41.72,900.0,41.5732,41.5732,41.5235,41.5235,900.0
2012-12-28 12:45:00,41.76,41.77,41.74,41.77,1400.0,41.5633,41.5732,41.5434,41.5732,1400.0
2012-12-28 12:50:00,41.78,41.8,41.75,41.79,1000.0,41.5832,41.6031,41.5533,41.5932,1000.0
2012-12-28 12:55:00,41.77,41.82,41.77,41.81,600.0,41.5732,41.623,41.5732,41.6131,600.0
2012-12-28 13:00:00,41.81,41.82,41.79,41.79,6300.0,41.6131,41.623,41.5932,41.5932,6300.0
2012-12-28 13:05:00,41.77,41.82,41.76,41.78,1100.0,41.5732,41.623,41.5633,41.5832,1100.0
2012-12-28 13:10:00,41.82,41.82,41.82,41.82,100.0,41.623,41.623,41.623,41.623,100.0
2012-12-28 13:15:00,41.81,41.82,41.77,41.82,600.0,41.6131,41.623,41.5732,41.623,600.0
2012-12-28 13:20:00,41.81,41.83,41.77,41.82,1300.0,41.6131,41.633,41.5732,41.623,1300.0
2012-12-28 13:25:00,41.82,41.82,41.8,41.81,600.0,41.623,41.623,41.6031,41.6131,600.0
2012-12-28 13:30:00,41.81,41.85,41.8,41.82,700.0,41.6131,41.6529,41.6031,41.623,700.0
2012-12-28 13:35:00,41.81,41.88,41.81,41.88,1400.0,41.6131,41.6827,41.6131,41.6827,1400.0
2012-12-28 13:40:00,41.86,41.88,41.84,41.88,900.0,41.6628,41.6827,41.6429,41.6827,900.0
2012-12-28 13:45:00,41.88,41.89,41.82,41.82,2300.0,41.6827,41.6927,41.623,41.623,2300.0
2012-12-28 13:50:00,41.84,41.85,41.8,41.8,700.0,41.6429,41.6529,41.6031,41.6031,700.0
2012-12-28 13:55:00,41.83,41.83,41.79,41.79,2100.0,41.633,41.633,41.5932,41.5932,2100.0
2012-12-28 14:00:00,41.79,41.83,41.78,41.78,600.0,41.5932,41.633,41.5832,41.5832,600.0
2012-12-28 14:05:00,41.8,41.8,41.73,41.75,1500.0,41.6031,41.6031,41.5334,41.5533,1500.0
2012-12-28 14:10:00,41.75,41.79,41.75,41.79,2900.0,41.5533,41.5932,41.5533,41.5932,2900.0
2012-12-28 14:15:00,41.77,41.79,41.77,41.79,700.0,41.5732,41.5932,41.5732,41.5932,700.0
2012-12-28 14:20:00,41.76,41.79,41.76,41.76,1800.0,41.5633,41.5932,41.5633,41.5633,1800.0
2012-12-28 14:25:00,41.76,41.76,41.68,41.71,900.0,41.5633,41.5633,41.4837,41.5135,900.0
2012-12-28 14:30:00,41.72,41.75,41.72,41.75,500.0,41.5235,41.5533,41.5235,41.5533,500.0
2012-12-28 14:35:00,41.75,41.75,41.73,41.75,400.0,41.5533,41.5533,41.5334,41.5533,400.0
2012-12-28 14:40:00,41.71,41.78,41.7,41.78,1500.0,41.5135,41.5832,41.5036,41.5832,1500.0
2012-12-28 14:45:00,41.74,41.75,41.74,41.75,800.0,41.5434,41.5533,41.5434,41.5533,800.0
2012-12-28 14:50:00,41.74,41.77,41.73,41.77,1100.0,41.5434,41.5732,41.5334,41.5732,1100.0
2012-12-28 14:55:00,41.78,41.79,41.77,41.79,800.0,41.5832,41.5932,41.5732,41.5932,800.0
2012-12-28 15:00:00,41.8,41.81,41.79,41.79,1100.0,41.6031,41.6131,41.5932,41.5932,1100.0
2012-12-28 15:05:00,41.81,41.81,41.71,41.74,1700.0,41.6131,41.6131,41.5135,41.5434,1700.0
2012-12-28 15:10:00,41.71,41.71,41.64,41.64,1800.0,41.5135,41.5135,41.4439,41.4439,1800.0
2012-12-28 15:15:00,41.66,41.79,41.66,41.76,4600.0,41.4638,41.5932,41.4638,41.5633,4600.0
2012-12-28 15:20:00,41.76,41.8,41.73,41.74,1400.0,41.5633,41.6031,41.5334,41.5434,1400.0
2012-12-28 15:25:00,41.75,41.76,41.68,41.71,3000.0,41.5533,41.5633,41.4837,41.5135,3000.0
2012-12-28 15:30:00,41.72,41.74,41.7,41.73,3400.0,41.5235,41.5434,41.5036,41.5334,3400.0
2012-12-28 15:35:00,41.72,41.75,41.56,41.6,5700.0,41.5235,41.5533,41.3642,41.4041,5700.0
2012-12-28 15:40:00,41.61,41.61,41.51,41.57,2300.0,41.414,41.414,41.3145,41.3742,2300.0
2012-12-28 15:45:00,41.56,41.57,41.45,41.46,5300.0,41.3642,41.3742,41.2548,41.2647,5300.0
2012-12-28 15:50:00,41.47,41.51,41.39,41.46,9900.0,41.2747,41.3145,41.195,41.2647,9900.0
2012-12-28 15:55:00,41.46,41.5,41.39,41.39,10400.0,41.2647,41.3045,41.195,41.195,10400.0
2012-12-31 09:30:00,41.44,41.44,41.44,41.44,600.0,41.2448,41.2448,41.2448,41.2448,600.0
2012-12-31 09:35:00,41.44,41.59,41.44,41.54,700.0,41.2448,41.3941,41.2448,41.3443,700.0
2012-12-31 09:40:00,41.55,41.59,41.5,41.57,900.0,41.3543,41.3941,41.3045,41.3742,900.0
2012-12-31 09:45:00,41.55,41.55,41.55,41.55,100.0,41.3543,41.3543,41.3543,41.3543,100.0
2012-12-31 09:50:00,41.55,41.58,41.51,41.58,500.0,41.3543,41.3841,41.3145,41.3841,500.0
2012-12-31 09:55:00,41.52,41.66,41.52,41.58,1300.0,41.3244,41.4638,41.3244,41.3841,1300.0
2012-12-31 10:00:00,41.54,41.54,41.5,41.52,900.0,41.3443,41.3443,41.3045,41.3244,900.0
2012-12-31 10:05:00,41.57,41.62,41.54,41.59,3100.0,41.3742,41.424,41.3443,41.3941,3100.0
2012-12-31 10:10:00,41.61,41.61,41.6,41.6,700.0,41.414,41.414,41.4041,41.4041,700.0
2012-12-31 10:15:00,41.62,41.62,41.54,41.54,3600.0,41.424,41.424,41.3443,41.3443,3600.0
2012-12-31 10:20:00,41.53,41.55,41.51,41.55,1100.0,41.3344,41.3543,41.3145,41.3543,1100.0
2012-12-31 10:25:00,41.61,41.71,41.61,41.65,2900.0,41.414,41.5135,41.414,41.4538,2900.0
2012-12-31 10:30:00,41.63,41.72,41.63,41.72,1200.0,41.4339,41.5235,41.4339,41.5235,1200.0
2012-12-31 10:35:00,41.68,41.7,41.63,41.67,2100.0,41.4837,41.5036,41.4339,41.4737,2100.0
2012-12-31 10:40:00,41.62,41.68,41.62,41.64,1200.0,41.424,41.4837,41.424,41.4439,1200.0
2012-12-31 10:45:00,41.64,41.67,41.6,41.64,1500.0,41.4439,41.4737,41.4041,41.4439,1500.0
2012-12-31 10:50:00,41.6,41.67,41.57,41.62,4500.0,41.4041,41.4737,41.3742,41.424,4500.0
2012-12-31 10:55:00,41.61,41.65,41.61,41.64,1800.0,41.414,41.4538,41.414,41.4439,1800.0
2012-12-31 11:00:00,41.64,41.93,41.64,41.93,4700.0,41.4439,41.7325,41.4439,41.7325,4700.0
2012-12-31 11:05:00,41.9,41.9,41.72,41.72,4300.0,41.7026,41.7026,41.5235,41.5235,4300.0
2012-12-31 11:10:00,41.72,41.76,41.72,41.76,500.0,41.5235,41.5633,41.5235,41.5633,500.0
2012-12-31 11:15:00,41.76,41.76,41.74,41.74,400.0,41.5633,41.5633,41.5434,41.5434,400.0
2012-12-31 11:20:00,41.75,41.79,41.75,41.75,700.0,41.5533,41.5932,41.5533,41.5533,700.0
2012-12-31 11:25:00,41.74,41.76,41.74,41.76,400.0,41.5434,41.5633,41.5434,41.5633,400.0
2012-12-31 11:30:00,41.79,41.82,41.7,41.7,7500.0,41.5932,41.623,41.5036,41.5036,7500.0
2012-12-31 11:35:00,41.69,41.69,41.6,41.62,5200.0,41.4936,41.4936,41.4041,41.424,5200.0
2012-12-31 11:40:00,41.57,41.58,41.44,41.44,4400.0,41.3742,41.3841,41.2448,41.2448,4400.0
2012-12-31 11:45:00,41.44,41.48,41.37,41.48,8100.0,41.2448,41.2846,41.1751,41.2846,8100.0
2012-12-31 11:50:00,41.47,41.47,41.44,41.47,800.0,41.2747,41.2747,41.2448,41.2747,800.0
2012-12-31 11:55:00,41.47,41.47,41.47,41.47,100.0,41.2747,41.2747,41.2747,41.2747,100.0
2012-12-31 12:00:00,41.46,41.51,41.42,41.51,5800.0,41.2647,41.3145,41.2249,41.3145,5800.0
2012-12-31 12:05:00,41.48,41.48,41.26,41.3,15000.0,41.2846,41.2846,41.0657,41.1055,15000.0
2012-12-31 12:10:00,41.29,41.3,41.27,41.3,2400.0,41.0955,41.1055,41.0756,41.1055,2400.0
2012-12-31 12:15:00,41.29,41.29,41.27,41.27,800.0,41.0955,41.0955,41.0756,41.0756,800.0
2012-12-31 12:20:00,41.3,41.31,41.3,41.31,300.0,41.1055,41.1154,41.1055,41.1154,300.0
2012-12-31 12:25:00,41.34,41.34,41.29,41.29,400.0,41.1453,41.1453,41.0955,41.0955,400.0
2012-12-31 12:30:00,41.3,41.31,41.3,41.3,700.0,41.1055,41.1154,41.1055,41.1055,700.0
2012-12-31 12:35:00,41.3,41.3,41.3,41.3,0.0,41.1055,41.1055,41.1055,41.1055,0.0
2012-12-31 12:40:00,41.37,41.41,41.37,41.39,900.0,41.1751,41.2149,41.1751,41.195,900.0
2012-12-31 12:45:00,41.42,41.53,41.41,41.53,2000.0,41.2249,41.3344,41.2149,41.3344,2000.0
2012-12-31 12:50:00,41.5,41.5,41.41,41.42,2500.0,41.3045,41.3045,41.2149,41.2249,2500.0
2012-12-31 12:55:00,41.42,41.42,41.3,41.3,800.0,41.2249,41.2249,41.1055,41.1055,800.0
2012-12-31 13:00:00,41.36,41.42,41.36,41.41,1200.0,41.1652,41.2249,41.1652,41.2149,1200.0
2012-12-31 13:05:00,41.39,41.39,41.29,41.36,1700.0,41.195,41.195,41.0955,41.1652,1700.0
2012-12-31 13:10:00,41.42,41.58,41.42,41.58,2700.0,41.2249,41.3841,41.2249,41.3841,2700.0
2012-12-31 13:15:00,41.59,41.63,41.53,41.58,1400.0,41.3941,41.4339,41.3344,41.3841,1400.0
2012-12-31 13:20:00,41.54,41.6,41.53,41.6,2000.0,41.3443,41.4041,41.3344,41.4041,2000.0
2012-12-31 13:25:00,41.58,41.58,41.57,41.57,600.0,41.3841,41.3841,41.3742,41.3742,600.0
2012-12-31 13:30:00,41.57,41.58,41.52,41.52,1400.0,41.3742,41.3841,41.3244,41.3244,1400.0
2012-12-31 13:35:00,41.57,41.58,41.57,41.57,400.0,41.3742,41.3841,41.3742,41.3742,400.0
2012-12-31 13:40:00,41.65,41.65,41.56,41.57,600.0,41.4538,41.4538,41.3642,41.3742,600.0
2012-12-31 13:45:00,41.59,41.71,41.45,41.51,2200.0,41.3941,41.5135,41.2548,41.3145,2200.0
2012-12-31 13:50:00,41.51,41.51,41.47,41.51,800.0,41.3145,41.3145,41.2747,41.3145,800.0
2012-12-31 13:55:00,41.52,41.55,41.47,41.52,1100.0,41.3244,41.3543,41.2747,41.3244,1100.0
2012-12-31 14:00:00,41.53,41.53,41.5,41.5,200.0,41.3344,41.3344,41.3045,41.3045,200.0
2012-12-31 14:05:00,41.58,41.58,41.55,41.55,200.0,41.3841,41.3841,41.3543,41.3543,200.0
2012-12-31 14:10:00,41.61,41.68,41.61,41.68,1000.0,41.414,41.4837,41.414,41.4837,1000.0
2012-12-31 14:15:00,41.65,41.7,41.65,41.7,600.0,41.4538,41.5036,41.4538,41.5036,600.0
2012-12-31 14:20:00,41.7,41.73,41.7,41.73,1200.0,41.5036,41.5334,41.5036,41.5334,1200.0
2012-12-31 14:25:00,41.79,41.82,41.79,41.82,1100.0,41.5932,41.623,41.5932,41.623,1100.0
2012-12-31 14:30:00,41.82,41.85,41.81,41.85,1100.0,41.623,41.6529,41.6131,41.6529,1100.0
2012-12-31 14:35:00,41.85,41.9,41.85,41.9,1000.0,41.6529,41.7026,41.6529,41.7026,1000.0
2012-12-31 14:40:00,41.89,41.91,41.86,41.91,1600.0,41.6927,41.7126,41.6628,41.7126,1600.0
2012-12-31 14:45:00,41.93,41.98,41.93,41.97,1000.0,41.7325,41.7823,41.7325,41.7723,1000.0
2012-12-31 14:50:00,41.95,41.96,41.9,41.9,1000.0,41.7524,41.7624,41.7026,41.7026,1000.0
2012-12-31 14:55:00,41.91,42.08,41.91,42.03,2300.0,41.7126,41.8818,41.7126,41.832,2300.0
2012-12-31 15:00:00,42.05,42.07,41.97,41.98,1200.0,41.8519,41.8718,41.7723,41.7823,1200.0
2012-12-31 15:05:00,41.97,42.0,41.96,41.97,2900.0,41.7723,41.8022,41.7624,41.7723,2900.0
2012-12-31 15:10:00,41.97,41.98,41.84,41.84,6300.0,41.7723,41.7823,41.6429,41.6429,6300.0
2012-12-31 15:15:00,41.88,41.89,41.84,41.84,1700.0,41.6827,41.6927,41.6429,41.6429,1700.0
2012-12-31 15:20:00,41.84,41.86,41.81,41.85,1600.0,41.6429,41.6628,41.6131,41.6529,1600.0
2012-12-31 15:25:00,41.88,41.89,41.71,41.75,4100.0,41.6827,41.6927,41.5135,41.5533,4100.0
2012-12-31 15:30:00,41.77,41.86,41.77,41.86,1600.0,41.5732,41.6628,41.5732,41.6628,1600.0
2012-12-31 15:35:00,41.88,41.93,41.88,41.93,1900.0,41.6827,41.7325,41.6827,41.7325,1900.0
2012-12-31 15:40:00,41.93,41.95,41.85,41.88,3800.0,41.7325,41.7524,41.6529,41.6827,3800.0
2012-12-31 15:45:00,41.9,42.05,41.88,42.05,7800.0,41.7026,41.8519,41.6827,41.8519,7800.0
2012-12-31 15:50:00,42.04,42.19,42.01,42.16,11800.0,41.842,41.9913,41.8121,41.9614,11800.0
2012-12-31 15:55:00,42.16,42.16,41.95,41.99,47400.0,41.9614,41.9614,41.7524,41.7922,47400.0
2013-01-02 09:30:00,43.0,43.02,42.77,42.87,5100.0,42.7975,42.8174,42.5685,42.6681,5100.0
2013-01-02 09:35:00,43.08,43.25,43.08,43.25,1200.0,42.8771,43.0463,42.8771,43.0463,1200.0
2013-01-02 09:40:00,43.18,43.18,43.04,43.09,500.0,42.9766,42.9766,42.8373,42.887,500.0
2013-01-02 09:45:00,42.98,43.18,42.91,43.08,1600.0,42.7775,42.9766,42.7079,42.8771,1600.0
2013-01-02 09:50:00,43.05,43.13,43.05,43.05,1400.0,42.8472,42.9268,42.8472,42.8472,1400.0
2013-01-02 09:55:00,43.12,43.23,43.1,43.16,1600.0,42.9169,43.0264,42.897,42.9567,1600.0
2013-01-02 10:00:00,43.19,43.21,43.09,43.15,1900.0,42.9866,43.0065,42.887,42.9467,1900.0
2013-01-02 10:05:00,43.16,43.16,43.02,43.02,400.0,42.9567,42.9567,42.8174,42.8174,400.0
2013-01-02 10:10:00,43.02,43.14,43.02,43.13,800.0,42.8174,42.9368,42.8174,42.9268,800.0
2013-01-02 10:15:00,43.14,43.15,43.06,43.09,1400.0,42.9368,42.9467,42.8572,42.887,1400.0
2013-01-02 10:20:00,43.11,43.11,43.09,43.09,200.0,42.9069,42.9069,42.887,42.887,200.0
2013-01-02 10:25:00,43.02,43.08,42.99,43.08,1000.0,42.8174,42.8771,42.7875,42.8771,1000.0
2013-01-02 10:30:00,43.03,43.11,43.01,43.09,1000.0,42.8273,42.9069,42.8074,42.887,1000.0
2013-01-02 10:35:00,43.09,43.1,43.05,43.05,800.0,42.887,42.897,42.8472,42.8472,800.0
2013-01-02 10:40:00,43.0,43.14,42.99,43.14,1600.0,42.7975,42.9368,42.7875,42.9368,1600.0
2013-01-02 10:45:00,43.16,43.19,43.08,43.08,3600.0,42.9567,42.9866,42.8771,42.8771,3600.0
2013-01-02 10:50:00,43.14,43.2,43.11,43.18,1300.0,42.9368,42.9965,42.9069,42.9766,1300.0
2013-01-02 10:55:00,43.15,43.19,43.05,43.12,2500.0,42.9467,42.9866,42.8472,42.9169,2500.0
2013-01-02 11:00:00,43.14,43.26,43.14,43.14,3100.0,42.9368,43.0562,42.9368,42.9368,3100.0
2013-01-02 11:05:00,43.1,43.14,43.06,43.06,1200.0,42.897,42.9368,42.8572,42.8572,1200.0
2013-01-02 11:10:00,43.1,43.18,43.1,43.15,1800.0,42.897,42.9766,42.897,42.9467,1800.0
2013-01-02 11:15:00,43.06,43.11,43.02,43.11,1800.0,42.8572,42.9069,42.8174,42.9069,1800.0
2013-01-02 11:20:00,43.11,43.14,43.06,43.14,1300.0,42.9069,42.9368,42.8572,42.9368,1300.0
2013-01-02 11:25:00,43.1,43.17,43.1,43.16,1800.0,42.897,42.9667,42.897,42.9567,1800.0
2013-01-02 11:30:00,43.19,43.19,43.12,43.19,1400.0,42.9866,42.9866,42.9169,42.9866,1400.0
2013-01-02 11:35:00,43.18,43.19,43.12,43.14,800.0,42.9766,42.9866,42.9169,42.9368,800.0
2013-01-02 11:40:00,43.09,43.2,43.09,43.16,2600.0,42.887,42.9965,42.887,42.9567,2600.0
2013-01-02 11:45:00,43.14,43.16,43.1,43.1,800.0,42.9368,42.9567,42.897,42.897,800.0
2013-01-02 11:50:00,43.12,43.12,43.11,43.11,200.0,42.9169,42.9169,42.9069,42.9069,200.0
2013-01-02 11:55:00,43.16,43.18,43.07,43.16,2000.0,42.9567,42.9766,42.8671,42.9567,2000.0
2013-01-02 12:00:00,43.18,43.18,43.11,43.11,1100.0,42.9766,42.9766,42.9069,42.9069,1100.0
2013-01-02 12:05:00,43.11,43.15,43.1,43.15,700.0,42.9069,42.9467,42.897,42.9467,700.0
2013-01-02 12:10:00,43.15,43.18,43.08,43.11,2600.0,42.9467,42.9766,42.8771,42.9069,2600.0
2013-01-02 12:15:00,43.18,43.18,43.06,43.07,900.0,42.9766,42.9766,42.8572,42.8671,900.0
2013-01-02 12:20:00,43.12,43.14,43.09,43.14,900.0,42.9169,42.9368,42.887,42.9368,900.0
2013-01-02 12:25:00,43.08,43.14,43.07,43.09,1100.0,42.8771,42.9368,42.8671,42.887,1100.0
2013-01-02 12:30:00,43.11,43.11,43.11,43.11,200.0,42.9069,42.9069,42.9069,42.9069,200.0
2013-01-02 12:35:00,43.11,43.16,43.04,43.16,800.0,42.9069,42.9567,42.8373,42.9567,800.0
2013-01-02 12:40:00,43.17,43.17,43.14,43.17,400.0,42.9667,42.9667,42.9368,42.9667,400.0
2013-01-02 12:45:00,43.18,43.19,43.12,43.12,1200.0,42.9766,42.9866,42.9169,42.9169,1200.0
2013-01-02 12:50:00,43.14,43.22,43.04,43.04,12500.0,42.9368,43.0164,42.8373,42.8373,12500.0
2013-01-02 12:55:00,43.03,43.1,43.01,43.09,1500.0,42.8273,42.897,42.8074,42.887,1500.0
2013-01-02 13:00:00,43.1,43.13,43.07,43.11,1000.0,42.897,42.9268,42.8671,42.9069,1000.0
2013-01-02 13:05:00,43.12,43.19,43.1,43.1,2600.0,42.9169,42.9866,42.897,42.897,2600.0
2013-01-02 13:10:00,43.1,43.17,43.07,43.17,1600.0,42.897,42.9667,42.8671,42.9667,1600.0
2013-01-02 13:15:00,43.16,43.17,43.05,43.16,2700.0,42.9567,42.9667,42.8472,42.9567,2700.0
2013-01-02 13:20:00,43.18,43.18,43.1,43.12,1200.0,42.9766,42.9766,42.897,42.9169,1200.0
2013-01-02 13:25:00,43.16,43.22,43.12,43.17,800.0,42.9567,43.0164,42.9169,42.9667,800.0
2013-01-02 13:30:00,43.17,43.28,43.16,43.16,2100.0,42.9667,43.0761,42.9567,42.9567,2100.0
2013-01-02 13:35:00,43.21,43.21,43.19,43.19,700.0,43.0065,43.0065,42.9866,42.9866,700.0
2013-01-02 13:40:00,43.17,43.2,43.14,43.14,1200.0,42.9667,42.9965,42.9368,42.9368,1200.0
2013-01-02 13:45:00,43.19,43.22,43.16,43.22,900.0,42.9866,43.0164,42.9567,43.0164,900.0
2013-01-02 13:50:00,43.25,43.28,43.19,43.19,500.0,43.0463,43.0761,42.9866,42.9866,500.0
2013-01-02 13:55:00,43.2,43.31,43.2,43.26,1100.0,42.9965,43.106,42.9965,43.0562,1100.0
2013-01-02 14:00:00,43.25,43.37,43.25,43.34,700.0,43.0463,43.1657,43.0463,43.1359,700.0
2013-01-02 14:05:00,43.33,43.36,43.28,43.33,1700.0,43.1259,43.1558,43.0761,43.1259,1700.0
2013-01-02 14:10:00,43.33,43.38,43.26,43.26,1700.0,43.1259,43.1757,43.0562,43.0562,1700.0
2013-01-02 14:15:00,43.26,43.28,43.19,43.23,1400.0,43.0562,43.0761,42.9866,43.0264,1400.0
2013-01-02 14:20:00,43.25,43.28,43.21,43.27,500.0,43.0463,43.0761,43.0065,43.0662,500.0
2013-01-02 14:25:00,43.27,43.27,43.22,43.27,300.0,43.0662,43.0662,43.0164,43.0662,300.0
2013-01-02 14:30:00,43.26,43.26,43.16,43.21,800.0,43.0562,43.0562,42.9567,43.0065,800.0
2013-01-02 14:35:00,43.17,43.19,43.11,43.11,600.0,42.9667,42.9866,42.9069,42.9069,600.0
2013-01-02 14:40:00,43.16,43.16,43.13,43.14,1200.0,42.9567,42.9567,42.9268,42.9368,1200.0
2013-01-02 14:45:00,43.19,43.19,43.07,43.07,800.0,42.9866,42.9866,42.8671,42.8671,800.0
2013-01-02 14:50:00,43.12,43.15,43.05,43.07,800.0,42.9169,42.9467,42.8472,42.8671,800.0
2013-01-02 14:55:00,43.05,43.15,43.05,43.14,1700.0,42.8472,42.9467,42.8472,42.9368,1700.0
2013-01-02 15:00:00,43.15,43.23,43.15,43.18,3100.0,42.9467,43.0264,42.9467,42.9766,3100.0
2013-01-02 15:05:00,43.18,43.31,43.18,43.27,4200.0,42.9766,43.106,42.9766,43.0662,4200.0
2013-01-02 15:10:00,43.27,43.27,43.21,43.22,600.0,43.0662,43.0662,43.0065,43.0164,600.0
2013-01-02 15:15:00,43.26,43.3,43.23,43.3,1600.0,43.0562,43.096,43.0264,43.096,1600.0
2013-01-02 15:20:00,43.28,43.31,43.19,43.21,4300.0,43.0761,43.106,42.9866,43.0065,4300.0
2013-01-02 15:25:00,43.2,43.29,43.2,43.25,3600.0,42.9965,43.0861,42.9965,43.0463,3600.0
2013-01-02 15:30:00,43.24,43.26,43.23,43.26,1300.0,43.0363,43.0562,43.0264,43.0562,1300.0
2013-01-02 15:35:00,43.24,43.29,43.13,43.16,12200.0,43.0363,43.0861,42.9268,42.9567,12200.0
2013-01-02 15:40:00,43.16,43.24,43.16,43.23,3900.0,42.9567,43.0363,42.9567,43.0264,3900.0
2013-01-02 15:45:00,43.21,43.21,43.12,43.15,9500.0,43.0065,43.0065,42.9169,42.9467,9500.0
2013-01-02 15:50:00,43.18,43.25,43.12,43.22,9200.0,42.9766,43.0463,42.9169,43.0164,9200.0
2013-01-02 15:55:00,43.22,43.4,43.16,43.4,18600.0,43.0164,43.1956,42.9567,43.1956,18600.0
2013-01-03 09:30:00,43.34,43.78,43.32,43.7,9100.0,43.1359,43.5738,43.1159,43.4942,9100.0
2013-01-03 09:35:00,43.71,43.84,43.71,43.8,4600.0,43.5041,43.6335,43.5041,43.5937,4600.0
2013-01-03 09:40:00,43.81,43.81,43.67,43.68,4200.0,43.6036,43.6036,43.4643,43.4743,4200.0
2013-01-03 09:45:00,43.65,43.65,43.45,43.5,1900.0,43.4444,43.4444,43.2453,43.2951,1900.0
2013-01-03 09:50:00,43.5,43.55,43.45,43.55,800.0,43.2951,43.3449,43.2453,43.3449,800.0
2013-01-03 09:55:00,43.56,43.59,43.56,43.58,600.0,43.3548,43.3847,43.3548,43.3747,600.0
2013-01-03 10:00:00,43.55,43.55,43.45,43.48,1400.0,43.3449,43.3449,43.2453,43.2752,1400.0
2013-01-03 10:05:00,43.44,43.5,43.44,43.48,1500.0,43.2354,43.2951,43.2354,43.2752,1500.0
2013-01-03 10:10:00,43.51,43.51,43.45,43.45,400.0,43.3051,43.3051,43.2453,43.2453,400.0
2013-01-03 10:15:00,43.46,43.48,43.45,43.45,1400.0,43.2553,43.2752,43.2453,43.2453,1400.0
2013-01-03 10:20:00,43.4,43.4,43.32,43.4,1100.0,43.1956,43.1956,43.1159,43.1956,1100.0
2013-01-03 10:25:00,43.42,43.43,43.38,43.38,700.0,43.2155,43.2254,43.1757,43.1757,700.0
2013-01-03 10:30:00,43.35,43.53,43.32,43.53,2200.0,43.1458,43.325,43.1159,43.325,2200.0
2013-01-03 10:35:00,43.5,43.5,43.43,43.48,1800.0,43.2951,43.2951,43.2254,43.2752,1800.0
2013-01-03 10:40:00,43.49,43.49,43.49,43.49,300.0,43.2851,43.2851,43.2851,43.2851,300.0
2013-01-03 10:45:00,43.5,43.5,43.46,43.46,300.0,43.2951,43.2951,43.2553,43.2553,300.0
2013-01-03 10:50:00,43.41,43.43,43.41,43.43,800.0,43.2055,43.2254,43.2055,43.2254,800.0
2013-01-03 10:55:00,43.39,43.46,43.38,43.46,700.0,43.1856,43.2553,43.1757,43.2553,700.0
2013-01-03 11:00:00,43.47,43.5,43.46,43.46,500.0,43.2652,43.2951,43.2553,43.2553,500.0
2013-01-03 11:05:00,43.45,43.45,43.4,43.4,500.0,43.2453,43.2453,43.1956,43.1956,500.0
2013-01-03 11:10:00,43.45,43.48,43.39,43.48,1100.0,43.2453,43.2752,43.1856,43.2752,1100.0
2013-01-03 11:15:00,43.43,43.45,43.43,43.45,200.0,43.2254,43.2453,43.2254,43.2453,200.0
2013-01-03 11:20:00,43.42,43.5,43.42,43.43,1000.0,43.2155,43.2951,43.2155,43.2254,1000.0
2013-01-03 11:25:00,43.48,43.49,43.41,43.41,500.0,43.2752,43.2851,43.2055,43.2055,500.0
2013-01-03 11:30:00,43.41,43.41,43.41,43.41,100.0,43.2055,43.2055,43.2055,43.2055,100.0
2013-01-03 11:35:00,43.44,43.45,43.36,43.36,1200.0,43.2354,43.2453,43.1558,43.1558,1200.0
2013-01-03 11:40:00,43.35,43.43,43.35,43.42,900.0,43.1458,43.2254,43.1458,43.2155,900.0
2013-01-03 11:45:00,43.42,43.42,43.42,43.42,0.0,43.2155,43.2155,43.2155,43.2155,0.0
2013-01-03 11:50:00,43.42,43.44,43.42,43.44,500.0,43.2155,43.2354,43.2155,43.2354,500.0
2013-01-03 11:55:00,43.44,43.44,43.44,43.44,500.0,43.2354,43.2354,43.2354,43.2354,500.0
2013-01-03 12:00:00,43.44,43.44,43.39,43.43,600.0,43.2354,43.2354,43.1856,43.2254,600.0
2013-01-03 12:05:00,43.43,43.43,43.43,43.43,0.0,43.2254,43.2254,43.2254,43.2254,0.0
2013-01-03 12:10:00,43.43,43.46,43.43,43.43,400.0,43.2254,43.2553,43.2254,43.2254,400.0
2013-01-03 12:15:00,43.46,43.47,43.42,43.47,500.0,43.2553,43.2652,43.2155,43.2652,500.0
2013-01-03 12:20:00,43.49,43.49,43.49,43.49,100.0,43.2851,43.2851,43.2851,43.2851,100.0
2013-01-03 12:25:00,43.46,43.5,43.46,43.48,900.0,43.2553,43.2951,43.2553,43.2752,900.0
2013-01-03 12:30:00,43.45,43.45,43.38,43.43,1300.0,43.2453,43.2453,43.1757,43.2254,1300.0
2013-01-03 12:35:00,43.4,43.44,43.4,43.44,400.0,43.1956,43.2354,43.1956,43.2354,400.0
2013-01-03 12:40:00,43.43,43.43,43.39,43.39,400.0,43.2254,43.2254,43.1856,43.1856,400.0
2013-01-03 12:45:00,43.39,43.39,43.39,43.39,0.0,43.1856,43.1856,43.1856,43.1856,0.0
2013-01-03 12:50:00,43.35,43.37,43.32,43.37,400.0,43.1458,43.1657,43.1159,43.1657,400.0
2013-01-03 12:55:00,43.35,43.39,43.35,43.39,800.0,43.1458,43.1856,43.1458,43.1856,800.0
2013-01-03 13:00:00,43.39,43.39,43.39,43.39,100.0,43.1856,43.1856,43.1856,43.1856,100.0
2013-01-03 13:05:00,43.39,43.39,43.39,43.39,0.0,43.1856,43.1856,43.1856,43.1856,0.0
2013-01-03 13:10:00,43.39,43.39,43.39,43.39,0.0,43.1856,43.1856,43.1856,43.1856,0.0
2013-01-03 13:15:00,43.39,43.39,43.39,43.39,0.0,43.1856,43.1856,43.1856,43.1856,0.0
2013-01-03 13:20:00,43.36,43.38,43.36,43.38,400.0,43.1558,43.1757,43.1558,43.1757,400.0
2013-01-03 13:25:00,43.39,43.4,43.39,43.4,300.0,43.1856,43.1956,43.1856,43.1956,300.0
2013-01-03 13:30:00,43.41,43.41,43.39,43.39,200.0,43.2055,43.2055,43.1856,43.1856,200.0
2013-01-03 13:35:00,43.46,43.46,43.44,43.44,800.0,43.2553,43.2553,43.2354,43.2354,800.0
2013-01-03 13:40:00,43.47,43.5,43.46,43.46,500.0,43.2652,43.2951,43.2553,43.2553,500.0
2013-01-03 13:45:00,43.46,43.49,43.46,43.49,500.0,43.2553,43.2851,43.2553,43.2851,500.0
2013-01-03 13:50:00,43.45,43.49,43.45,43.49,500.0,43.2453,43.2851,43.2453,43.2851,500.0
2013-01-03 13:55:00,43.5,43.52,43.5,43.52,500.0,43.2951,43.315,43.2951,43.315,500.0
2013-01-03 14:00:00,43.51,43.51,43.4,43.45,1400.0,43.3051,43.3051,43.1956,43.2453,1400.0
2013-01-03 14:05:00,43.42,43.42,43.35,43.39,700.0,43.2155,43.2155,43.1458,43.1856,700.0
2013-01-03 14:10:00,43.39,43.39,43.39,43.39,200.0,43.1856,43.1856,43.1856,43.1856,200.0
2013-01-03 14:15:00,43.37,43.39,43.37,43.39,300.0,43.1657,43.1856,43.1657,43.1856,300.0
2013-01-03 14:20:00,43.36,43.36,43.36,43.36,100.0,43.1558,43.1558,43.1558,43.1558,100.0
2013-01-03 14:25:00,43.34,43.36,43.31,43.31,700.0,43.1359,43.1558,43.106,43.106,700.0
2013-01-03 14:30:00,43.35,43.35,43.22,43.25,700.0,43.1458,43.1458,43.0164,43.0463,700.0
2013-01-03 14:35:00,43.21,43.21,43.16,43.16,300.0,43.0065,43.0065,42.9567,42.9567,300.0
2013-01-03 14:40:00,43.22,43.22,43.17,43.17,700.0,43.0164,43.0164,42.9667,42.9667,700.0
2013-01-03 14:45:00,43.18,43.21,43.15,43.18,900.0,42.9766,43.0065,42.9467,42.9766,900.0
2013-01-03 14:50:00,43.19,43.27,43.19,43.27,400.0,42.9866,43.0662,42.9866,43.0662,400.0
2013-01-03 14:55:00,43.19,43.23,43.18,43.18,1100.0,42.9866,43.0264,42.9766,42.9766,1100.0
2013-01-03 15:00:00,43.18,43.19,43.15,43.18,900.0,42.9766,42.9866,42.9467,42.9766,900.0
2013-01-03 15:05:00,43.19,43.19,43.18,43.18,500.0,42.9866,42.9866,42.9766,42.9766,500.0
2013-01-03 15:10:00,43.17,43.19,43.15,43.17,1100.0,42.9667,42.9866,42.9467,42.9667,1100.0
2013-01-03 15:15:00,43.16,43.19,43.12,43.13,1100.0,42.9567,42.9866,42.9169,42.9268,1100.0
2013-01-03 15:20:00,43.14,43.15,43.11,43.14,2300.0,42.9368,42.9467,42.9069,42.9368,2300.0
2013-01-03 15:25:00,43.16,43.16,43.07,43.07,1700.0,42.9567,42.9567,42.8671,42.8671,1700.0
2013-01-03 15:30:00,43.12,43.12,43.04,43.06,1700.0,42.9169,42.9169,42.8373,42.8572,1700.0
2013-01-03 15:35:00,43.04,43.06,43.02,43.06,2000.0,42.8373,42.8572,42.8174,42.8572,2000.0
2013-01-03 15:40:00,43.09,43.09,43.08,43.08,400.0,42.887,42.887,42.8771,42.8771,400.0
2013-01-03 15:45:00,43.05,43.1,43.05,43.08,1700.0,42.8472,42.897,42.8472,42.8771,1700.0
2013-01-03 15:50:00,43.06,43.07,42.96,42.97,2900.0,42.8572,42.8671,42.7576,42.7676,2900.0
2013-01-03 15:55:00,42.98,43.08,42.97,43.08,9300.0,42.7775,42.8771,42.7676,42.8771,9300.0
2013-01-04 09:30:00,43.28,43.37,43.23,43.23,3900.0,43.0761,43.1657,43.0264,43.0264,3900.0
2013-01-04 09:35:00,43.17,43.19,43.16,43.19,300.0,42.9667,42.9866,42.9567,42.9866,300.0
2013-01-04 09:40:00,43.06,43.2,43.06,43.2,700.0,42.8572,42.9965,42.8572,42.9965,700.0
2013-01-04 09:45:00,43.18,43.18,43.18,43.18,100.0,42.9766,42.9766,42.9766,42.9766,100.0
2013-01-04 09:50:00,43.18,43.19,43.13,43.16,1000.0,42.9766,42.9866,42.9268,42.9567,1000.0
2013-01-04 09:55:00,43.16,43.16,43.09,43.12,1300.0,42.9567,42.9567,42.887,42.9169,1300.0
2013-01-04 10:00:00,43.12,43.12,43.01,43.04,2200.0,42.9169,42.9169,42.8074,42.8373,2200.0
2013-01-04 10:05:00,43.07,43.1,43.07,43.1,300.0,42.8671,42.897,42.8671,42.897,300.0
2013-01-04 10:10:00,43.12,43.15,43.1,43.11,2900.0,42.9169,42.9467,42.897,42.9069,2900.0
2013-01-04 10:15:00,43.11,43.11,43.0,43.1,3400.0,42.9069,42.9069,42.7975,42.897,3400.0
2013-01-04 10:20:00,43.15,43.16,43.11,43.14,1200.0,42.9467,42.9567,42.9069,42.9368,1200.0
2013-01-04 10:25:00,43.18,43.18,43.15,43.16,700.0,42.9766,42.9766,42.9467,42.9567,700.0
2013-01-04 10:30:00,43.15,43.18,43.09,43.09,1200.0,42.9467,42.9766,42.887,42.887,1200.0
2013-01-04 10:35:00,43.04,43.04,43.04,43.04,100.0,42.8373,42.8373,42.8373,42.8373,100.0
2013-01-04 10:40:00,43.04,43.04,43.0,43.01,900.0,42.8373,42.8373,42.7975,42.8074,900.0
2013-01-04 10:45:00,43.07,43.1,43.07,43.1,200.0,42.8671,42.897,42.8671,42.897,200.0
2013-01-04 10:50:00,43.12,43.14,43.1,43.12,700.0,42.9169,42.9368,42.897,42.9169,700.0
2013-01-04 10:55:00,43.08,43.08,43.08,43.08,100.0,42.8771,42.8771,42.8771,42.8771,100.0
2013-01-04 11:00:00,43.06,43.16,43.06,43.1,2700.0,42.8572,42.9567,42.8572,42.897,2700.0
2013-01-04 11:05:00,43.08,43.08,43.08,43.08,100.0,42.8771,42.8771,42.8771,42.8771,100.0
2013-01-04 11:10:00,43.08,43.11,43.08,43.09,1300.0,42.8771,42.9069,42.8771,42.887,1300.0
2013-01-04 11:15:00,43.1,43.12,43.1,43.1,300.0,42.897,42.9169,42.897,42.897,300.0
2013-01-04 11:20:00,43.1,43.11,43.08,43.1,2300.0,42.897,42.9069,42.8771,42.897,2300.0
2013-01-04 11:25:00,43.09,43.14,43.09,43.13,400.0,42.887,42.9368,42.887,42.9268,400.0
2013-01-04 11:30:00,43.11,43.11,43.11,43.11,400.0,42.9069,42.9069,42.9069,42.9069,400.0
2013-01-04 11:35:00,43.14,43.17,43.12,43.17,400.0,42.9368,42.9667,42.9169,42.9667,400.0
2013-01-04 11:40:00,43.18,43.23,43.18,43.23,200.0,42.9766,43.0264,42.9766,43.0264,200.0
2013-01-04 11:45:00,43.28,43.28,43.25,43.27,300.0,43.0761,43.0761,43.0463,43.0662,300.0
2013-01-04 11:50:00,43.27,43.27,43.27,43.27,0.0,43.0662,43.0662,43.0662,43.0662,0.0
2013-01-04 11:55:00,43.29,43.33,43.29,43.29,500.0,43.0861,43.1259,43.0861,43.0861,500.0
2013-01-04 12:00:00,43.31,43.33,43.31,43.32,500.0,43.106,43.1259,43.106,43.1159,500.0
2013-01-04 12:05:00,43.31,43.36,43.31,43.36,400.0,43.106,43.1558,43.106,43.1558,400.0
2013-01-04 12:10:00,43.38,43.38,43.38,43.38,100.0,43.1757,43.1757,43.1757,43.1757,100.0
2013-01-04 12:15:00,43.38,43.38,43.38,43.38,0.0,43.1757,43.1757,43.1757,43.1757,0.0
2013-01-04 12:20:00,43.38,43.38,43.38,43.38,0.0,43.1757,43.1757,43.1757,43.1757,0.0
2013-01-04 12:25:00,43.27,43.34,43.27,43.32,900.0,43.0662,43.1359,43.0662,43.1159,900.0
2013-01-04 12:30:00,43.38,43.38,43.34,43.38,300.0,43.1757,43.1757,43.1359,43.1757,300.0
2013-01-04 12:35:00,43.34,43.34,43.34,43.34,100.0,43.1359,43.1359,43.1359,43.1359,100.0
2013-01-04 12:40:00,43.34,43.34,43.34,43.34,0.0,43.1359,43.1359,43.1359,43.1359,0.0
2013-01-04 12:45:00,43.35,43.36,43.35,43.36,200.0,43.1458,43.1558,43.1458,43.1558,200.0
2013-01-04 12:50:00,43.36,43.37,43.36,43.37,400.0,43.1558,43.1657,43.1558,43.1657,400.0
2013-01-04 12:55:00,43.36,43.37,43.36,43.37,900.0,43.1558,43.1657,43.1558,43.1657,900.0
2013-01-04 13:00:00,43.35,43.37,43.31,43.37,500.0,43.1458,43.1657,43.106,43.1657,500.0
2013-01-04 13:05:00,43.28,43.29,43.28,43.29,200.0,43.0761,43.0861,43.0761,43.0861,200.0
2013-01-04 13:10:00,43.31,43.31,43.31,43.31,100.0,43.106,43.106,43.106,43.106,100.0
2013-01-04 13:15:00,43.32,43.32,43.32,43.32,100.0,43.1159,43.1159,43.1159,43.1159,100.0
2013-01-04 13:20:00,43.35,43.37,43.34,43.37,400.0,43.1458,43.1657,43.1359,43.1657,400.0
2013-01-04 13:25:00,43.35,43.41,43.35,43.41,900.0,43.1458,43.2055,43.1458,43.2055,900.0
2013-01-04 13:30:00,43.41,43.44,43.41,43.42,800.0,43.2055,43.2354,43.2055,43.2155,800.0
2013-01-04 13:35:00,43.45,43.5,43.45,43.5,1000.0,43.2453,43.2951,43.2453,43.2951,1000.0
2013-01-04 13:40:00,43.47,43.48,43.47,43.48,200.0,43.2652,43.2752,43.2652,43.2752,200.0
2013-01-04 13:45:00,43.48,43.53,43.48,43.5,1800.0,43.2752,43.325,43.2752,43.2951,1800.0
2013-01-04 13:50:00,43.5,43.5,43.5,43.5,200.0,43.2951,43.2951,43.2951,43.2951,200.0
2013-01-04 13:55:00,43.52,43.52,43.52,43.52,300.0,43.315,43.315,43.315,43.315,300.0
2013-01-04 14:00:00,43.51,43.53,43.48,43.53,500.0,43.3051,43.325,43.2752,43.325,500.0
2013-01-04 14:05:00,43.53,43.53,43.53,43.53,0.0,43.325,43.325,43.325,43.325,0.0
2013-01-04 14:10:00,43.53,43.53,43.5,43.51,700.0,43.325,43.325,43.2951,43.3051,700.0
2013-01-04 14:15:00,43.52,43.53,43.47,43.52,13000.0,43.315,43.325,43.2652,43.315,13000.0
2013-01-04 14:20:00,43.49,43.55,43.49,43.5,1400.0,43.2851,43.3449,43.2851,43.2951,1400.0
2013-01-04 14:25:00,43.56,43.57,43.54,43.54,900.0,43.3548,43.3648,43.3349,43.3349,900.0
2013-01-04 14:30:00,43.53,43.53,43.49,43.49,400.0,43.325,43.325,43.2851,43.2851,400.0
2013-01-04 14:35:00,43.49,43.49,43.48,43.48,700.0,43.2851,43.2851,43.2752,43.2752,700.0
2013-01-04 14:40:00,43.46,43.46,43.42,43.45,1200.0,43.2553,43.2553,43.2155,43.2453,1200.0
2013-01-04 14:45:00,43.46,43.48,43.44,43.44,1100.0,43.2553,43.2752,43.2354,43.2354,1100.0
2013-01-04 14:50:00,43.46,43.51,43.45,43.45,1500.0,43.2553,43.3051,43.2453,43.2453,1500.0
2013-01-04 14:55:00,43.46,43.55,43.46,43.52,1700.0,43.2553,43.3449,43.2553,43.315,1700.0
2013-01-04 15:00:00,43.58,43.58,43.51,43.53,2400.0,43.3747,43.3747,43.3051,43.325,2400.0
2013-01-04 15:05:00,43.53,43.53,43.48,43.51,2200.0,43.325,43.325,43.2752,43.3051,2200.0
2013-01-04 15:10:00,43.48,43.5,43.47,43.5,1400.0,43.2752,43.2951,43.2652,43.2951,1400.0
2013-01-04 15:15:00,43.47,43.47,43.39,43.39,1300.0,43.2652,43.2652,43.1856,43.1856,1300.0
2013-01-04 15:20:00,43.38,43.43,43.38,43.41,1100.0,43.1757,43.2254,43.1757,43.2055,1100.0
2013-01-04 15:25:00,43.39,43.4,43.35,43.38,2100.0,43.1856,43.1956,43.1458,43.1757,2100.0
2013-01-04 15:30:00,43.36,43.45,43.36,43.41,3500.0,43.1558,43.2453,43.1558,43.2055,3500.0
2013-01-04 15:35:00,43.4,43.44,43.39,43.43,2100.0,43.1956,43.2354,43.1856,43.2254,2100.0
2013-01-04 15:40:00,43.41,43.46,43.4,43.42,3100.0,43.2055,43.2553,43.1956,43.2155,3100.0
2013-01-04 15:45:00,43.45,43.45,43.33,43.37,2900.0,43.2453,43.2453,43.1259,43.1657,2900.0
2013-01-04 15:50:00,43.35,43.37,43.34,43.36,3800.0,43.1458,43.1657,43.1359,43.1558,3800.0
2013-01-04 15:55:00,43.36,43.38,43.3,43.31,9400.0,43.1558,43.1757,43.096,43.106,9400.0
2013-01-07 09:30:00,42.97,43.13,42.97,43.02,3400.0,42.7676,42.9268,42.7676,42.8174,3400.0
2013-01-07 09:35:00,43.02,43.02,42.86,42.86,300.0,42.8174,42.8174,42.6581,42.6581,300.0
2013-01-07 09:40:00,42.86,42.86,42.62,42.79,500.0,42.6581,42.6581,42.4192,42.5884,500.0
2013-01-07 09:45:00,42.79,42.84,42.79,42.84,1000.0,42.5884,42.6382,42.5884,42.6382,1000.0
2013-01-07 09:50:00,42.91,42.91,42.89,42.89,700.0,42.7079,42.7079,42.688,42.688,700.0
2013-01-07 09:55:00,42.85,42.87,42.85,42.86,500.0,42.6482,42.6681,42.6482,42.6581,500.0
2013-01-07 10:00:00,42.86,42.86,42.85,42.85,200.0,42.6581,42.6581,42.6482,42.6482,200.0
2013-01-07 10:05:00,42.88,42.94,42.88,42.94,1800.0,42.678,42.7377,42.678,42.7377,1800.0
2013-01-07 10:10:00,42.95,43.01,42.95,43.01,1100.0,42.7477,42.8074,42.7477,42.8074,1100.0
2013-01-07 10:15:00,42.97,43.02,42.97,43.02,200.0,42.7676,42.8174,42.7676,42.8174,200.0
2013-01-07 10:20:00,43.0,43.03,43.0,43.03,400.0,42.7975,42.8273,42.7975,42.8273,400.0
2013-01-07 10:25:00,42.97,43.07,42.97,43.07,400.0,42.7676,42.8671,42.7676,42.8671,400.0
2013-01-07 10:30:00,43.04,43.07,43.04,43.07,400.0,42.8373,42.8671,42.8373,42.8671,400.0
2013-01-07 10:35:00,43.07,43.07,43.07,43.07,0.0,42.8671,42.8671,42.8671,42.8671,0.0
2013-01-07 10:40:00,43.13,43.13,43.08,43.08,500.0,42.9268,42.9268,42.8771,42.8771,500.0
2013-01-07 10:45:00,43.08,43.08,43.08,43.08,0.0,42.8771,42.8771,42.8771,42.8771,0.0
2013-01-07 10:50:00,43.03,43.03,43.03,43.03,100.0,42.8273,42.8273,42.8273,42.8273,100.0
2013-01-07 10:55:00,43.07,43.08,43.0,43.05,600.0,42.8671,42.8771,42.7975,42.8472,600.0
2013-01-07 11:00:00,43.03,43.03,43.03,43.03,100.0,42.8273,42.8273,42.8273,42.8273,100.0
2013-01-07 11:05:00,43.08,43.08,43.08,43.08,100.0,42.8771,42.8771,42.8771,42.8771,100.0
2013-01-07 11:10:00,43.04,43.04,42.97,42.97,500.0,42.8373,42.8373,42.7676,42.7676,500.0
2013-01-07 11:15:00,42.98,42.99,42.95,42.99,700.0,42.7775,42.7875,42.7477,42.7875,700.0
2013-01-07 11:20:00,42.99,42.99,42.99,42.99,0.0,42.7875,42.7875,42.7875,42.7875,0.0
2013-01-07 11:25:00,42.96,43.06,42.95,43.06,3300.0,42.7576,42.8572,42.7477,42.8572,3300.0
2013-01-07 11:30:00,43.06,43.06,43.06,43.06,100.0,42.8572,42.8572,42.8572,42.8572,100.0
2013-01-07 11:35:00,43.01,43.01,43.01,43.01,300.0,42.8074,42.8074,42.8074,42.8074,300.0
2013-01-07 11:40:00,43.01,43.02,42.99,43.02,900.0,42.8074,42.8174,42.7875,42.8174,900.0
2013-01-07 11:45:00,43.01,43.02,42.99,43.0,700.0,42.8074,42.8174,42.7875,42.7975,700.0
2013-01-07 11:50:00,43.0,43.0,42.96,42.98,600.0,42.7975,42.7975,42.7576,42.7775,600.0
2013-01-07 11:55:00,43.0,43.0,43.0,43.0,200.0,42.7975,42.7975,42.7975,42.7975,200.0
2013-01-07 12:00:00,43.0,43.0,43.0,43.0,100.0,42.7975,42.7975,42.7975,42.7975,100.0
2013-01-07 12:05:00,43.0,43.0,43.0,43.0,0.0,42.7975,42.7975,42.7975,42.7975,0.0
2013-01-07 12:10:00,43.0,43.0,43.0,43.0,0.0,42.7975,42.7975,42.7975,42.7975,0.0
2013-01-07 12:15:00,42.99,43.0,42.99,43.0,300.0,42.7875,42.7975,42.7875,42.7975,300.0
2013-01-07 12:20:00,43.01,43.03,42.98,43.01,500.0,42.8074,42.8273,42.7775,42.8074,500.0
2013-01-07 12:25:00,43.03,43.03,42.98,42.98,600.0,42.8273,42.8273,42.7775,42.7775,600.0
2013-01-07 12:30:00,43.03,43.11,43.03,43.11,600.0,42.8273,42.9069,42.8273,42.9069,600.0
2013-01-07 12:35:00,43.11,43.12,43.11,43.12,700.0,42.9069,42.9169,42.9069,42.9169,700.0
2013-01-07 12:40:00,43.11,43.15,43.11,43.12,600.0,42.9069,42.9467,42.9069,42.9169,600.0
2013-01-07 12:45:00,43.15,43.16,43.15,43.15,1400.0,42.9467,42.9567,42.9467,42.9467,1400.0
2013-01-07 12:50:00,43.17,43.17,43.14,43.15,600.0,42.9667,42.9667,42.9368,42.9467,600.0
2013-01-07 12:55:00,43.11,43.13,43.11,43.11,600.0,42.9069,42.9268,42.9069,42.9069,600.0
2013-01-07 13:00:00,43.13,43.13,43.11,43.12,400.0,42.9268,42.9268,42.9069,42.9169,400.0
2013-01-07 13:05:00,43.12,43.13,43.12,43.13,500.0,42.9169,42.9268,42.9169,42.9268,500.0
2013-01-07 13:10:00,43.15,43.15,43.15,43.15,100.0,42.9467,42.9467,42.9467,42.9467,100.0
2013-01-07 13:15:00,43.1,43.1,43.1,43.1,200.0,42.897,42.897,42.897,42.897,200.0
2013-01-07 13:20:00,43.14,43.14,43.14,43.14,100.0,42.9368,42.9368,42.9368,42.9368,100.0
2013-01-07 13:25:00,43.14,43.14,43.13,43.13,200.0,42.9368,42.9368,42.9268,42.9268,200.0
2013-01-07 13:30:00,43.14,43.14,43.11,43.11,200.0,42.9368,42.9368,42.9069,42.9069,200.0
2013-01-07 13:35:00,43.11,43.11,43.11,43.11,0.0,42.9069,42.9069,42.9069,42.9069,0.0
2013-01-07 13:40:00,43.03,43.05,42.99,42.99,1000.0,42.8273,42.8472,42.7875,42.7875,1000.0
2013-01-07 13:45:00,42.99,42.99,42.99,42.99,0.0,42.7875,42.7875,42.7875,42.7875,0.0
2013-01-07 13:50:00,43.02,43.02,43.0,43.0,300.0,42.8174,42.8174,42.7975,42.7975,300.0
2013-01-07 13:55:00,43.05,43.05,43.04,43.04,200.0,42.8472,42.8472,42.8373,42.8373,200.0
2013-01-07 14:00:00,43.03,43.03,43.03,43.03,400.0,42.8273,42.8273,42.8273,42.8273,400.0
2013-01-07 14:05:00,43.03,43.03,43.03,43.03,0.0,42.8273,42.8273,42.8273,42.8273,0.0
2013-01-07 14:10:00,43.02,43.02,43.0,43.0,700.0,42.8174,42.8174,42.7975,42.7975,700.0
2013-01-07 14:15:00,42.96,43.02,42.96,43.02,400.0,42.7576,42.8174,42.7576,42.8174,400.0
2013-01-07 14:20:00,43.05,43.05,43.05,43.05,200.0,42.8472,42.8472,42.8472,42.8472,200.0
2013-01-07 14:25:00,43.06,43.06,43.06,43.06,100.0,42.8572,42.8572,42.8572,42.8572,100.0
2013-01-07 14:30:00,43.09,43.09,43.07,43.07,500.0,42.887,42.887,42.8671,42.8671,500.0
2013-01-07 14:35:00,43.07,43.07,43.07,43.07,0.0,42.8671,42.8671,42.8671,42.8671,0.0
2013-01-07 14:40:00,43.07,43.07,43.06,43.06,200.0,42.8671,42.8671,42.8572,42.8572,200.0
2013-01-07 14:45:00,43.06,43.06,43.06,43.06,100.0,42.8572,42.8572,42.8572,42.8572,100.0
2013-01-07 14:50:00,43.09,43.09,43.09,43.09,100.0,42.887,42.887,42.887,42.887,100.0
2013-01-07 14:55:00,43.09,43.09,43.09,43.09,100.0,42.887,42.887,42.887,42.887,100.0
2013-01-07 15:00:00,43.09,43.11,43.05,43.05,600.0,42.887,42.9069,42.8472,42.8472,600.0
2013-01-07 15:05:00,43.1,43.1,43.05,43.06,2200.0,42.897,42.897,42.8472,42.8572,2200.0
2013-01-07 15:10:00,43.08,43.09,43.07,43.07,1000.0,42.8771,42.887,42.8671,42.8671,1000.0
2013-01-07 15:15:00,43.08,43.11,43.07,43.07,1500.0,42.8771,42.9069,42.8671,42.8671,1500.0
2013-01-07 15:20:00,43.07,43.09,43.06,43.09,1400.0,42.8671,42.887,42.8572,42.887,1400.0
2013-01-07 15:25:00,43.07,43.12,43.05,43.05,2700.0,42.8671,42.9169,42.8472,42.8472,2700.0
2013-01-07 15:30:00,43.08,43.1,43.05,43.1,1000.0,42.8771,42.897,42.8472,42.897,1000.0
2013-01-07 15:35:00,43.07,43.07,43.02,43.05,1600.0,42.8671,42.8671,42.8174,42.8472,1600.0
2013-01-07 15:40:00,43.02,43.07,43.02,43.05,1600.0,42.8174,42.8671,42.8174,42.8472,1600.0
2013-01-07 15:45:00,43.05,43.07,43.0,43.04,2400.0,42.8472,42.8671,42.7975,42.8373,2400.0
2013-01-07 15:50:00,43.02,43.05,43.02,43.02,2700.0,42.8174,42.8472,42.8174,42.8174,2700.0
2013-01-07 15:55:00,43.02,43.06,42.98,43.01,4700.0,42.8174,42.8572,42.7775,42.8074,4700.0
2013-01-08 09:30:00,42.84,42.95,42.74,42.93,2100.0,42.6382,42.7477,42.5387,42.7278,2100.0
2013-01-08 09:35:00,42.93,43.13,42.93,43.09,1100.0,42.7278,42.9268,42.7278,42.887,1100.0
2013-01-08 09:40:00,43.12,43.12,42.99,43.01,1000.0,42.9169,42.9169,42.7875,42.8074,1000.0
2013-01-08 09:45:00,43.04,43.04,42.88,42.89,1300.0,42.8373,42.8373,42.678,42.688,1300.0
2013-01-08 09:50:00,42.88,43.0,42.86,43.0,1200.0,42.678,42.7975,42.6581,42.7975,1200.0
2013-01-08 09:55:00,43.01,43.01,42.98,42.98,200.0,42.8074,42.8074,42.7775,42.7775,200.0
2013-01-08 10:00:00,42.94,43.0,42.94,43.0,600.0,42.7377,42.7975,42.7377,42.7975,600.0
2013-01-08 10:05:00,42.98,43.04,42.98,43.04,1000.0,42.7775,42.8373,42.7775,42.8373,1000.0
2013-01-08 10:10:00,43.03,43.05,42.94,42.94,2700.0,42.8273,42.8472,42.7377,42.7377,2700.0
2013-01-08 10:15:00,42.95,42.99,42.94,42.96,1900.0,42.7477,42.7875,42.7377,42.7576,1900.0
2013-01-08 10:20:00,43.0,43.0,42.99,42.99,500.0,42.7975,42.7975,42.7875,42.7875,500.0
2013-01-08 10:25:00,42.99,43.02,42.99,43.02,400.0,42.7875,42.8174,42.7875,42.8174,400.0
2013-01-08 10:30:00,43.03,43.13,43.03,43.12,2200.0,42.8273,42.9268,42.8273,42.9169,2200.0
2013-01-08 10:35:00,43.14,43.15,43.04,43.04,4000.0,42.9368,42.9467,42.8373,42.8373,4000.0
2013-01-08 10:40:00,43.06,43.06,43.05,43.05,500.0,42.8572,42.8572,42.8472,42.8472,500.0
2013-01-08 10:45:00,43.11,43.11,43.11,43.11,200.0,42.9069,42.9069,42.9069,42.9069,200.0
2013-01-08 10:50:00,43.11,43.11,43.11,43.11,0.0,42.9069,42.9069,42.9069,42.9069,0.0
2013-01-08 10:55:00,43.11,43.11,43.05,43.09,1800.0,42.9069,42.9069,42.8472,42.887,1800.0
2013-01-08 11:00:00,43.08,43.12,43.07,43.12,400.0,42.8771,42.9169,42.8671,42.9169,400.0
2013-01-08 11:05:00,43.14,43.15,43.11,43.12,2000.0,42.9368,42.9467,42.9069,42.9169,2000.0
2013-01-08 11:10:00,43.11,43.11,43.01,43.01,1900.0,42.9069,42.9069,42.8074,42.8074,1900.0
2013-01-08 11:15:00,43.02,43.03,42.97,42.97,1800.0,42.8174,42.8273,42.7676,42.7676,1800.0
2013-01-08 11:20:00,42.96,42.96,42.94,42.95,1900.0,42.7576,42.7576,42.7377,42.7477,1900.0
2013-01-08 11:25:00,42.92,42.94,42.92,42.94,1100.0,42.7178,42.7377,42.7178,42.7377,1100.0
2013-01-08 11:30:00,42.92,42.92,42.92,42.92,100.0,42.7178,42.7178,42.7178,42.7178,100.0
2013-01-08 11:35:00,42.92,42.98,42.92,42.98,1300.0,42.7178,42.7775,42.7178,42.7775,1300.0
2013-01-08 11:40:00,42.98,42.98,42.98,42.98,0.0,42.7775,42.7775,42.7775,42.7775,0.0
2013-01-08 11:45:00,43.01,43.01,43.01,43.01,200.0,42.8074,42.8074,42.8074,42.8074,200.0
2013-01-08 11:50:00,43.01,43.04,42.99,43.04,1000.0,42.8074,42.8373,42.7875,42.8373,1000.0
2013-01-08 11:55:00,43.04,43.05,43.04,43.04,300.0,42.8373,42.8472,42.8373,42.8373,300.0
2013-01-08 12:00:00,43.04,43.04,43.04,43.04,0.0,42.8373,42.8373,42.8373,42.8373,0.0
2013-01-08 12:05:00,43.08,43.08,43.08,43.08,400.0,42.8771,42.8771,42.8771,42.8771,400.0
2013-01-08 12:10:00,43.07,43.08,43.07,43.08,500.0,42.8671,42.8771,42.8671,42.8771,500.0
2013-01-08 12:15:00,43.08,43.08,43.08,43.08,0.0,42.8771,42.8771,42.8771,42.8771,0.0
2013-01-08 12:20:00,43.08,43.08,43.08,43.08,0.0,42.8771,42.8771,42.8771,42.8771,0.0
2013-01-08 12:25:00,43.07,43.07,43.02,43.06,2400.0,42.8671,42.8671,42.8174,42.8572,2400.0
2013-01-08 12:30:00,43.04,43.1,43.03,43.04,1800.0,42.8373,42.897,42.8273,42.8373,1800.0
2013-01-08 12:35:00,43.04,43.04,42.94,42.94,1500.0,42.8373,42.8373,42.7377,42.7377,1500.0
2013-01-08 12:40:00,42.91,42.94,42.91,42.93,900.0,42.7079,42.7377,42.7079,42.7278,900.0
2013-01-08 12:45:00,42.93,42.95,42.92,42.95,1400.0,42.7278,42.7477,42.7178,42.7477,1400.0
2013-01-08 12:50:00,42.92,42.92,42.92,42.92,100.0,42.7178,42.7178,42.7178,42.7178,100.0
2013-01-08 12:55:00,42.91,42.95,42.91,42.95,400.0,42.7079,42.7477,42.7079,42.7477,400.0
2013-01-08 13:00:00,42.97,43.03,42.97,43.03,800.0,42.7676,42.8273,42.7676,42.8273,800.0
2013-01-08 13:05:00,43.03,43.04,43.03,43.04,200.0,42.8273,42.8373,42.8273,42.8373,200.0
2013-01-08 13:10:00,43.03,43.05,43.03,43.05,700.0,42.8273,42.8472,42.8273,42.8472,700.0
2013-01-08 13:15:00,43.05,43.05,43.05,43.05,300.0,42.8472,42.8472,42.8472,42.8472,300.0
2013-01-08 13:20:00,43.08,43.1,43.08,43.1,400.0,42.8771,42.897,42.8771,42.897,400.0
2013-01-08 13:25:00,43.13,43.15,43.11,43.15,1400.0,42.9268,42.9467,42.9069,42.9467,1400.0
2013-01-08 13:30:00,43.12,43.21,43.12,43.18,3500.0,42.9169,43.0065,42.9169,42.9766,3500.0
2013-01-08 13:35:00,43.14,43.14,43.14,43.14,100.0,42.9368,42.9368,42.9368,42.9368,100.0
2013-01-08 13:40:00,43.14,43.14,43.14,43.14,0.0,42.9368,42.9368,42.9368,42.9368,0.0
2013-01-08 13:45:00,43.15,43.17,43.15,43.17,500.0,42.9467,42.9667,42.9467,42.9667,500.0
2013-01-08 13:50:00,43.15,43.15,43.13,43.13,200.0,42.9467,42.9467,42.9268,42.9268,200.0
2013-01-08 13:55:00,43.16,43.19,43.14,43.19,700.0,42.9567,42.9866,42.9368,42.9866,700.0
2013-01-08 14:00:00,43.18,43.23,43.17,43.17,1900.0,42.9766,43.0264,42.9667,42.9667,1900.0
2013-01-08 14:05:00,43.18,43.18,43.1,43.11,4100.0,42.9766,42.9766,42.897,42.9069,4100.0
2013-01-08 14:10:00,43.09,43.1,43.07,43.07,600.0,42.887,42.897,42.8671,42.8671,600.0
2013-01-08 14:15:00,43.08,43.08,43.0,43.0,1200.0,42.8771,42.8771,42.7975,42.7975,1200.0
2013-01-08 14:20:00,43.0,43.01,42.98,42.98,800.0,42.7975,42.8074,42.7775,42.7775,800.0
2013-01-08 14:25:00,42.96,43.05,42.96,43.04,2000.0,42.7576,42.8472,42.7576,42.8373,2000.0
2013-01-08 14:30:00,43.08,43.08,43.04,43.04,1500.0,42.8771,42.8771,42.8373,42.8373,1500.0
2013-01-08 14:35:00,43.03,43.04,43.0,43.01,2300.0,42.8273,42.8373,42.7975,42.8074,2300.0
2013-01-08 14:40:00,43.01,43.01,43.01,43.01,0.0,42.8074,42.8074,42.8074,42.8074,0.0
2013-01-08 14:45:00,43.08,43.08,43.03,43.05,600.0,42.8771,42.8771,42.8273,42.8472,600.0
2013-01-08 14:50:00,43.03,43.09,43.03,43.07,700.0,42.8273,42.887,42.8273,42.8671,700.0
2013-01-08 14:55:00,43.06,43.07,43.03,43.05,1800.0,42.8572,42.8671,42.8273,42.8472,1800.0
2013-01-08 15:00:00,43.08,43.09,43.06,43.08,1200.0,42.8771,42.887,42.8572,42.8771,1200.0
2013-01-08 15:05:00,43.05,43.09,43.05,43.05,2000.0,42.8472,42.887,42.8472,42.8472,2000.0
2013-01-08 15:10:00,43.04,43.08,43.03,43.08,2400.0,42.8373,42.8771,42.8273,42.8771,2400.0
2013-01-08 15:15:00,43.07,43.09,43.06,43.06,1800.0,42.8671,42.887,42.8572,42.8572,1800.0
2013-01-08 15:20:00,43.06,43.13,43.06,43.12,2700.0,42.8572,42.9268,42.8572,42.9169,2700.0
2013-01-08 15:25:00,43.09,43.11,43.09,43.09,900.0,42.887,42.9069,42.887,42.887,900.0
2013-01-08 15:30:00,43.09,43.12,43.09,43.12,3600.0,42.887,42.9169,42.887,42.9169,3600.0
2013-01-08 15:35:00,43.11,43.12,43.09,43.09,1900.0,42.9069,42.9169,42.887,42.887,1900.0
2013-01-08 15:40:00,43.08,43.08,43.03,43.04,2000.0,42.8771,42.8771,42.8273,42.8373,2000.0
2013-01-08 15:45:00,43.04,43.04,42.98,43.0,4000.0,42.8373,42.8373,42.7775,42.7975,4000.0
2013-01-08 15:50:00,43.01,43.09,43.0,43.08,4900.0,42.8074,42.887,42.7975,42.8771,4900.0
2013-01-08 15:55:00,43.08,43.08,43.01,43.02,12400.0,42.8771,42.8771,42.8074,42.8174,12400.0
2013-01-09 09:30:00,43.18,43.18,42.98,43.08,1000.0,42.9766,42.9766,42.7775,42.8771,1000.0
2013-01-09 09:35:00,43.08,43.2,43.08,43.15,1500.0,42.8771,42.9965,42.8771,42.9467,1500.0
2013-01-09 09:40:00,43.17,43.2,43.11,43.11,1100.0,42.9667,42.9965,42.9069,42.9069,1100.0
2013-01-09 09:45:00,43.16,43.23,43.14,43.19,1300.0,42.9567,43.0264,42.9368,42.9866,1300.0
2013-01-09 09:50:00,43.19,43.28,43.19,43.28,500.0,42.9866,43.0761,42.9866,43.0761,500.0
2013-01-09 09:55:00,43.25,43.32,43.25,43.32,600.0,43.0463,43.1159,43.0463,43.1159,600.0
2013-01-09 10:00:00,43.32,43.38,43.32,43.38,400.0,43.1159,43.1757,43.1159,43.1757,400.0
2013-01-09 10:05:00,43.3,43.38,43.3,43.34,1600.0,43.096,43.1757,43.096,43.1359,1600.0
2013-01-09 10:10:00,43.37,43.45,43.36,43.39,700.0,43.1657,43.2453,43.1558,43.1856,700.0
2013-01-09 10:15:00,43.43,43.45,43.37,43.4,2100.0,43.2254,43.2453,43.1657,43.1956,2100.0
2013-01-09 10:20:00,43.4,43.45,43.4,43.42,1100.0,43.1956,43.2453,43.1956,43.2155,1100.0
2013-01-09 10:25:00,43.5,43.55,43.43,43.53,2100.0,43.2951,43.3449,43.2254,43.325,2100.0
2013-01-09 10:30:00,43.49,43.54,43.49,43.49,2300.0,43.2851,43.3349,43.2851,43.2851,2300.0
2013-01-09 10:35:00,43.52,43.69,43.49,43.68,5100.0,43.315,43.4842,43.2851,43.4743,5100.0
2013-01-09 10:40:00,43.7,43.81,43.7,43.81,3200.0,43.4942,43.6036,43.4942,43.6036,3200.0
2013-01-09 10:45:00,43.77,43.77,43.73,43.73,800.0,43.5638,43.5638,43.524,43.524,800.0
2013-01-09 10:50:00,43.74,43.74,43.7,43.7,500.0,43.534,43.534,43.4942,43.4942,500.0
2013-01-09 10:55:00,43.7,43.7,43.67,43.68,1300.0,43.4942,43.4942,43.4643,43.4743,1300.0
2013-01-09 11:00:00,43.7,43.72,43.7,43.71,400.0,43.4942,43.5141,43.4942,43.5041,400.0
2013-01-09 11:05:00,43.7,43.72,43.68,43.7,700.0,43.4942,43.5141,43.4743,43.4942,700.0
2013-01-09 11:10:00,43.69,43.69,43.69,43.69,100.0,43.4842,43.4842,43.4842,43.4842,100.0
2013-01-09 11:15:00,43.69,43.69,43.69,43.69,0.0,43.4842,43.4842,43.4842,43.4842,0.0
2013-01-09 11:20:00,43.71,43.73,43.69,43.73,1000.0,43.5041,43.524,43.4842,43.524,1000.0
2013-01-09 11:25:00,43.74,43.78,43.74,43.78,1000.0,43.534,43.5738,43.534,43.5738,1000.0
2013-01-09 11:30:00,43.79,43.81,43.79,43.8,1200.0,43.5837,43.6036,43.5837,43.5937,1200.0
2013-01-09 11:35:00,43.81,43.81,43.8,43.8,300.0,43.6036,43.6036,43.5937,43.5937,300.0
2013-01-09 11:40:00,43.78,43.79,43.75,43.78,1700.0,43.5738,43.5837,43.5439,43.5738,1700.0
2013-01-09 11:45:00,43.76,43.81,43.76,43.81,400.0,43.5539,43.6036,43.5539,43.6036,400.0
2013-01-09 11:50:00,43.83,43.83,43.73,43.76,1500.0,43.6235,43.6235,43.524,43.5539,1500.0
2013-01-09 11:55:00,43.76,43.76,43.76,43.76,400.0,43.5539,43.5539,43.5539,43.5539,400.0
2013-01-09 12:00:00,43.77,43.8,43.76,43.78,1500.0,43.5638,43.5937,43.5539,43.5738,1500.0
2013-01-09 12:05:00,43.76,43.78,43.76,43.78,300.0,43.5539,43.5738,43.5539,43.5738,300.0
2013-01-09 12:10:00,43.79,43.8,43.72,43.72,1400.0,43.5837,43.5937,43.5141,43.5141,1400.0
2013-01-09 12:15:00,43.74,43.74,43.74,43.74,200.0,43.534,43.534,43.534,43.534,200.0
2013-01-09 12:20:00,43.74,43.76,43.74,43.76,1000.0,43.534,43.5539,43.534,43.5539,1000.0
2013-01-09 12:25:00,43.77,43.77,43.73,43.75,1100.0,43.5638,43.5638,43.524,43.5439,1100.0
2013-01-09 12:30:00,43.75,43.75,43.75,43.75,0.0,43.5439,43.5439,43.5439,43.5439,0.0
2013-01-09 12:35:00,43.75,43.75,43.75,43.75,0.0,43.5439,43.5439,43.5439,43.5439,0.0
2013-01-09 12:40:00,43.74,43.75,43.67,43.7,2600.0,43.534,43.5439,43.4643,43.4942,2600.0
2013-01-09 12:45:00,43.69,43.75,43.68,43.72,1100.0,43.4842,43.5439,43.4743,43.5141,1100.0
2013-01-09 12:50:00,43.71,43.71,43.67,43.67,1100.0,43.5041,43.5041,43.4643,43.4643,1100.0
2013-01-09 12:55:00,43.68,43.69,43.68,43.69,200.0,43.4743,43.4842,43.4743,43.4842,200.0
2013-01-09 13:00:00,43.69,43.72,43.69,43.71,500.0,43.4842,43.5141,43.4842,43.5041,500.0
2013-01-09 13:05:00,43.69,43.69,43.69,43.69,100.0,43.4842,43.4842,43.4842,43.4842,100.0
2013-01-09 13:10:00,43.71,43.71,43.7,43.7,200.0,43.5041,43.5041,43.4942,43.4942,200.0
2013-01-09 13:15:00,43.7,43.7,43.7,43.7,100.0,43.4942,43.4942,43.4942,43.4942,100.0
2013-01-09 13:20:00,43.69,43.69,43.69,43.69,300.0,43.4842,43.4842,43.4842,43.4842,300.0
2013-01-09 13:25:00,43.7,43.74,43.7,43.74,600.0,43.4942,43.534,43.4942,43.534,600.0
2013-01-09 13:30:00,43.74,43.74,43.74,43.74,0.0,43.534,43.534,43.534,43.534,0.0
2013-01-09 13:35:00,43.72,43.75,43.71,43.75,800.0,43.5141,43.5439,43.5041,43.5439,800.0
2013-01-09 13:40:00,43.77,43.79,43.76,43.76,300.0,43.5638,43.5837,43.5539,43.5539,300.0
2013-01-09 13:45:00,43.76,43.77,43.75,43.75,400.0,43.5539,43.5638,43.5439,43.5439,400.0
2013-01-09 13:50:00,43.75,43.77,43.74,43.74,500.0,43.5439,43.5638,43.534,43.534,500.0
2013-01-09 13:55:00,43.74,43.74,43.74,43.74,0.0,43.534,43.534,43.534,43.534,0.0
2013-01-09 14:00:00,43.74,43.77,43.74,43.75,300.0,43.534,43.5638,43.534,43.5439,300.0
2013-01-09 14:05:00,43.77,43.78,43.77,43.77,600.0,43.5638,43.5738,43.5638,43.5638,600.0
2013-01-09 14:10:00,43.75,43.78,43.73,43.77,900.0,43.5439,43.5738,43.524,43.5638,900.0
2013-01-09 14:15:00,43.77,43.78,43.77,43.78,500.0,43.5638,43.5738,43.5638,43.5738,500.0
2013-01-09 14:20:00,43.76,43.76,43.74,43.74,1100.0,43.5539,43.5539,43.534,43.534,1100.0
2013-01-09 14:25:00,43.75,43.75,43.75,43.75,100.0,43.5439,43.5439,43.5439,43.5439,100.0
2013-01-09 14:30:00,43.76,43.76,43.74,43.75,2400.0,43.5539,43.5539,43.534,43.5439,2400.0
2013-01-09 14:35:00,43.75,43.75,43.75,43.75,0.0,43.5439,43.5439,43.5439,43.5439,0.0
2013-01-09 14:40:00,43.74,43.74,43.74,43.74,500.0,43.534,43.534,43.534,43.534,500.0
2013-01-09 14:45:00,43.76,43.76,43.71,43.72,1600.0,43.5539,43.5539,43.5041,43.5141,1600.0
2013-01-09 14:50:00,43.73,43.77,43.72,43.77,1200.0,43.524,43.5638,43.5141,43.5638,1200.0
2013-01-09 14:55:00,43.79,43.8,43.76,43.8,2300.0,43.5837,43.5937,43.5539,43.5937,2300.0
2013-01-09 15:00:00,43.78,43.81,43.77,43.77,1700.0,43.5738,43.6036,43.5638,43.5638,1700.0
2013-01-09 15:05:00,43.76,43.77,43.76,43.76,800.0,43.5539,43.5638,43.5539,43.5539,800.0
2013-01-09 15:10:00,43.76,43.78,43.75,43.77,1100.0,43.5539,43.5738,43.5439,43.5638,1100.0
2013-01-09 15:15:00,43.77,43.78,43.73,43.75,8400.0,43.5638,43.5738,43.524,43.5439,8400.0
2013-01-09 15:20:00,43.75,43.81,43.75,43.79,2100.0,43.5439,43.6036,43.5439,43.5837,2100.0
2013-01-09 15:25:00,43.79,43.79,43.76,43.78,900.0,43.5837,43.5837,43.5539,43.5738,900.0
2013-01-09 15:30:00,43.78,43.79,43.73,43.74,2900.0,43.5738,43.5837,43.524,43.534,2900.0
2013-01-09 15:35:00,43.74,43.78,43.73,43.78,2600.0,43.534,43.5738,43.524,43.5738,2600.0
2013-01-09 15:40:00,43.78,43.81,43.77,43.81,3000.0,43.5738,43.6036,43.5638,43.6036,3000.0
2013-01-09 15:45:00,43.8,43.84,43.75,43.82,5500.0,43.5937,43.6335,43.5439,43.6136,5500.0
2013-01-09 15:50:00,43.8,43.83,43.78,43.8,4800.0,43.5937,43.6235,43.5738,43.5937,4800.0
2013-01-09 15:55:00,43.8,43.8,43.75,43.77,11500.0,43.5937,43.5937,43.5439,43.5638,11500.0
2013-01-10 09:30:00,44.0,44.0,44.0,44.0,400.0,43.7927,43.7927,43.7927,43.7927,400.0
2013-01-10 09:35:00,43.94,44.08,43.88,44.03,6900.0,43.733,43.8724,43.6733,43.8226,6900.0
2013-01-10 09:40:00,43.99,44.06,43.95,44.06,1000.0,43.7828,43.8525,43.743,43.8525,1000.0
2013-01-10 09:45:00,44.0,44.0,43.92,43.95,2000.0,43.7927,43.7927,43.7131,43.743,2000.0
2013-01-10 09:50:00,43.94,43.98,43.94,43.98,300.0,43.733,43.7728,43.733,43.7728,300.0
2013-01-10 09:55:00,44.01,44.1,44.0,44.06,700.0,43.8027,43.8923,43.7927,43.8525,700.0
2013-01-10 10:00:00,44.03,44.04,43.94,44.04,1700.0,43.8226,43.8326,43.733,43.8326,1700.0
2013-01-10 10:05:00,44.02,44.06,43.98,44.06,1200.0,43.8127,43.8525,43.7728,43.8525,1200.0
2013-01-10 10:10:00,44.07,44.16,43.97,44.16,7000.0,43.8624,43.952,43.7629,43.952,7000.0
2013-01-10 10:15:00,44.11,44.15,44.05,44.05,9000.0,43.9022,43.942,43.8425,43.8425,9000.0
2013-01-10 10:20:00,44.07,44.12,43.97,43.97,2100.0,43.8624,43.9122,43.7629,43.7629,2100.0
2013-01-10 10:25:00,44.0,44.0,43.95,43.95,500.0,43.7927,43.7927,43.743,43.743,500.0
2013-01-10 10:30:00,43.91,43.92,43.86,43.9,2100.0,43.7032,43.7131,43.6534,43.6932,2100.0
2013-01-10 10:35:00,43.98,43.98,43.88,43.88,900.0,43.7728,43.7728,43.6733,43.6733,900.0
2013-01-10 10:40:00,43.89,43.92,43.89,43.89,800.0,43.6833,43.7131,43.6833,43.6833,800.0
2013-01-10 10:45:00,43.89,43.9,43.83,43.83,800.0,43.6833,43.6932,43.6235,43.6235,800.0
2013-01-10 10:50:00,43.93,43.93,43.93,43.93,200.0,43.7231,43.7231,43.7231,43.7231,200.0
2013-01-10 10:55:00,43.87,43.88,43.82,43.82,400.0,43.6634,43.6733,43.6136,43.6136,400.0
2013-01-10 11:00:00,43.77,43.79,43.75,43.79,700.0,43.5638,43.5837,43.5439,43.5837,700.0
2013-01-10 11:05:00,43.79,43.79,43.77,43.77,700.0,43.5837,43.5837,43.5638,43.5638,700.0
2013-01-10 11:10:00,43.78,43.78,43.76,43.78,1000.0,43.5738,43.5738,43.5539,43.5738,1000.0
2013-01-10 11:15:00,43.78,43.78,43.7,43.7,600.0,43.5738,43.5738,43.4942,43.4942,600.0
2013-01-10 11:20:00,43.72,43.79,43.7,43.7,4100.0,43.5141,43.5837,43.4942,43.4942,4100.0
2013-01-10 11:25:00,43.7,43.7,43.7,43.7,0.0,43.4942,43.4942,43.4942,43.4942,0.0
2013-01-10 11:30:00,43.75,43.87,43.75,43.83,2300.0,43.5439,43.6634,43.5439,43.6235,2300.0
2013-01-10 11:35:00,43.92,43.93,43.87,43.9,1600.0,43.7131,43.7231,43.6634,43.6932,1600.0
2013-01-10 11:40:00,43.9,43.91,43.83,43.83,1800.0,43.6932,43.7032,43.6235,43.6235,1800.0
2013-01-10 11:45:00,43.8,43.8,43.8,43.8,100.0,43.5937,43.5937,43.5937,43.5937,100.0
2013-01-10 11:50:00,43.74,43.75,43.73,43.73,500.0,43.534,43.5439,43.524,43.524,500.0
2013-01-10 11:55:00,43.76,43.81,43.59,43.63,5200.0,43.5539,43.6036,43.3847,43.4245,5200.0
2013-01-10 12:00:00,43.61,43.61,43.49,43.49,2100.0,43.4046,43.4046,43.2851,43.2851,2100.0
2013-01-10 12:05:00,43.49,43.49,43.49,43.49,0.0,43.2851,43.2851,43.2851,43.2851,0.0
2013-01-10 12:10:00,43.47,43.51,43.45,43.51,600.0,43.2652,43.3051,43.2453,43.3051,600.0
2013-01-10 12:15:00,43.5,43.5,43.5,43.5,300.0,43.2951,43.2951,43.2951,43.2951,300.0
2013-01-10 12:20:00,43.5,43.5,43.5,43.5,0.0,43.2951,43.2951,43.2951,43.2951,0.0
2013-01-10 12:25:00,43.47,43.5,43.47,43.49,400.0,43.2652,43.2951,43.2652,43.2851,400.0
2013-01-10 12:30:00,43.5,43.51,43.5,43.5,900.0,43.2951,43.3051,43.2951,43.2951,900.0
2013-01-10 12:35:00,43.5,43.5,43.42,43.42,400.0,43.2951,43.2951,43.2155,43.2155,400.0
2013-01-10 12:40:00,43.48,43.49,43.44,43.49,700.0,43.2752,43.2851,43.2354,43.2851,700.0
2013-01-10 12:45:00,43.49,43.49,43.49,43.49,0.0,43.2851,43.2851,43.2851,43.2851,0.0
2013-01-10 12:50:00,43.42,43.42,43.41,43.41,200.0,43.2155,43.2155,43.2055,43.2055,200.0
2013-01-10 12:55:00,43.45,43.47,43.45,43.47,400.0,43.2453,43.2652,43.2453,43.2652,400.0
2013-01-10 13:00:00,43.5,43.5,43.48,43.5,1000.0,43.2951,43.2951,43.2752,43.2951,1000.0
2013-01-10 13:05:00,43.49,43.49,43.43,43.43,1500.0,43.2851,43.2851,43.2254,43.2254,1500.0
2013-01-10 13:10:00,43.41,43.43,43.41,43.43,400.0,43.2055,43.2254,43.2055,43.2254,400.0
2013-01-10 13:15:00,43.4,43.44,43.4,43.44,300.0,43.1956,43.2354,43.1956,43.2354,300.0
2013-01-10 13:20:00,43.41,43.49,43.41,43.49,700.0,43.2055,43.2851,43.2055,43.2851,700.0
2013-01-10 13:25:00,43.5,43.51,43.48,43.48,800.0,43.2951,43.3051,43.2752,43.2752,800.0
2013-01-10 13:30:00,43.53,43.53,43.53,43.53,100.0,43.325,43.325,43.325,43.325,100.0
2013-01-10 13:35:00,43.5,43.52,43.5,43.52,600.0,43.2951,43.315,43.2951,43.315,600.0
2013-01-10 13:40:00,43.49,43.49,43.49,43.49,100.0,43.2851,43.2851,43.2851,43.2851,100.0
2013-01-10 13:45:00,43.51,43.53,43.51,43.53,1000.0,43.3051,43.325,43.3051,43.325,1000.0
2013-01-10 13:50:00,43.53,43.53,43.48,43.48,1000.0,43.325,43.325,43.2752,43.2752,1000.0
2013-01-10 13:55:00,43.52,43.55,43.5,43.51,1500.0,43.315,43.3449,43.2951,43.3051,1500.0
2013-01-10 14:00:00,43.51,43.51,43.47,43.51,1900.0,43.3051,43.3051,43.2652,43.3051,1900.0
2013-01-10 14:05:00,43.5,43.52,43.49,43.49,300.0,43.2951,43.315,43.2851,43.2851,300.0
2013-01-10 14:10:00,43.48,43.48,43.48,43.48,200.0,43.2752,43.2752,43.2752,43.2752,200.0
2013-01-10 14:15:00,43.45,43.46,43.4,43.45,2100.0,43.2453,43.2553,43.1956,43.2453,2100.0
2013-01-10 14:20:00,43.44,43.45,43.44,43.45,1100.0,43.2354,43.2453,43.2354,43.2453,1100.0
2013-01-10 14:25:00,43.45,43.49,43.45,43.49,1000.0,43.2453,43.2851,43.2453,43.2851,1000.0
2013-01-10 14:30:00,43.47,43.5,43.44,43.46,3500.0,43.2652,43.2951,43.2354,43.2553,3500.0
2013-01-10 14:35:00,43.5,43.53,43.5,43.53,1000.0,43.2951,43.325,43.2951,43.325,1000.0
2013-01-10 14:40:00,43.53,43.59,43.52,43.59,1800.0,43.325,43.3847,43.315,43.3847,1800.0
2013-01-10 14:45:00,43.61,43.65,43.54,43.57,2200.0,43.4046,43.4444,43.3349,43.3648,2200.0
2013-01-10 14:50:00,43.62,43.68,43.62,43.68,800.0,43.4145,43.4743,43.4145,43.4743,800.0
2013-01-10 14:55:00,43.67,43.72,43.66,43.72,1200.0,43.4643,43.5141,43.4543,43.5141,1200.0
2013-01-10 15:00:00,43.7,43.74,43.7,43.74,1400.0,43.4942,43.534,43.4942,43.534,1400.0
2013-01-10 15:05:00,43.73,43.76,43.73,43.76,600.0,43.524,43.5539,43.524,43.5539,600.0
2013-01-10 15:10:00,43.79,43.83,43.79,43.83,1400.0,43.5837,43.6235,43.5837,43.6235,1400.0
2013-01-10 15:15:00,43.83,43.85,43.83,43.85,1200.0,43.6235,43.6435,43.6235,43.6435,1200.0
2013-01-10 15:20:00,43.85,43.89,43.85,43.87,1900.0,43.6435,43.6833,43.6435,43.6634,1900.0
2013-01-10 15:25:00,43.87,43.9,43.87,43.88,1100.0,43.6634,43.6932,43.6634,43.6733,1100.0
2013-01-10 15:30:00,43.91,43.97,43.91,43.95,4900.0,43.7032,43.7629,43.7032,43.743,4900.0
2013-01-10 15:35:00,43.95,43.96,43.95,43.96,1700.0,43.743,43.7529,43.743,43.7529,1700.0
2013-01-10 15:40:00,43.95,43.97,43.94,43.95,3600.0,43.743,43.7629,43.733,43.743,3600.0
2013-01-10 15:45:00,43.96,44.0,43.95,43.98,4600.0,43.7529,43.7927,43.743,43.7728,4600.0
2013-01-10 15:50:00,43.95,43.99,43.95,43.98,3700.0,43.743,43.7828,43.743,43.7728,3700.0
2013-01-10 15:55:00,43.98,43.99,43.95,43.98,8200.0,43.7728,43.7828,43.743,43.7728,8200.0
2013-01-11 09:30:00,44.08,44.08,44.08,44.08,2800.0,43.8724,43.8724,43.8724,43.8724,2800.0
2013-01-11 09:35:00,43.96,44.01,43.96,44.01,300.0,43.7529,43.8027,43.7529,43.8027,300.0
2013-01-11 09:40:00,44.07,44.07,44.07,44.07,100.0,43.8624,43.8624,43.8624,43.8624,100.0
2013-01-11 09:45:00,44.07,44.08,44.07,44.08,200.0,43.8624,43.8724,43.8624,43.8724,200.0
2013-01-11 09:50:00,44.01,44.11,43.96,43.96,4700.0,43.8027,43.9022,43.7529,43.7529,4700.0
2013-01-11 09:55:00,43.95,43.98,43.95,43.98,200.0,43.743,43.7728,43.743,43.7728,200.0
2013-01-11 10:00:00,43.89,43.89,43.75,43.8,400.0,43.6833,43.6833,43.5439,43.5937,400.0
2013-01-11 10:05:00,43.74,43.74,43.49,43.49,1600.0,43.534,43.534,43.2851,43.2851,1600.0
2013-01-11 10:10:00,43.52,43.69,43.52,43.62,5000.0,43.315,43.4842,43.315,43.4145,5000.0
2013-01-11 10:15:00,43.63,43.71,43.62,43.71,8100.0,43.4245,43.5041,43.4145,43.5041,8100.0
2013-01-11 10:20:00,43.67,43.73,43.67,43.68,400.0,43.4643,43.524,43.4643,43.4743,400.0
2013-01-11 10:25:00,43.73,43.84,43.73,43.84,900.0,43.524,43.6335,43.524,43.6335,900.0
2013-01-11 10:30:00,43.82,43.82,43.77,43.77,200.0,43.6136,43.6136,43.5638,43.5638,200.0
2013-01-11 10:35:00,43.82,43.82,43.8,43.8,200.0,43.6136,43.6136,43.5937,43.5937,200.0
2013-01-11 10:40:00,43.81,43.81,43.81,43.81,200.0,43.6036,43.6036,43.6036,43.6036,200.0
2013-01-11 10:45:00,43.86,43.93,43.85,43.93,1200.0,43.6534,43.7231,43.6435,43.7231,1200.0
2013-01-11 10:50:00,43.92,43.92,43.89,43.92,1000.0,43.7131,43.7131,43.6833,43.7131,1000.0
2013-01-11 10:55:00,43.9,43.94,43.9,43.94,400.0,43.6932,43.733,43.6932,43.733,400.0
2013-01-11 11:00:00,43.96,43.96,43.78,43.82,6500.0,43.7529,43.7529,43.5738,43.6136,6500.0
2013-01-11 11:05:00,43.85,43.85,43.73,43.73,900.0,43.6435,43.6435,43.524,43.524,900.0
2013-01-11 11:10:00,43.67,43.72,43.67,43.72,300.0,43.4643,43.5141,43.4643,43.5141,300.0
2013-01-11 11:15:00,43.69,43.72,43.69,43.72,1000.0,43.4842,43.5141,43.4842,43.5141,1000.0
2013-01-11 11:20:00,43.72,43.76,43.72,43.73,300.0,43.5141,43.5539,43.5141,43.524,300.0
2013-01-11 11:25:00,43.74,43.74,43.66,43.69,4200.0,43.534,43.534,43.4543,43.4842,4200.0
2013-01-11 11:30:00,43.69,43.69,43.69,43.69,0.0,43.4842,43.4842,43.4842,43.4842,0.0
2013-01-11 11:35:00,43.71,43.71,43.71,43.71,100.0,43.5041,43.5041,43.5041,43.5041,100.0
2013-01-11 11:40:00,43.74,43.74,43.71,43.71,500.0,43.534,43.534,43.5041,43.5041,500.0
2013-01-11 11:45:00,43.71,43.71,43.71,43.71,300.0,43.5041,43.5041,43.5041,43.5041,300.0
2013-01-11 11:50:00,43.72,43.72,43.67,43.72,300.0,43.5141,43.5141,43.4643,43.5141,300.0
2013-01-11 11:55:00,43.76,43.76,43.7,43.71,800.0,43.5539,43.5539,43.4942,43.5041,800.0
2013-01-11 12:00:00,43.76,43.85,43.76,43.85,1800.0,43.5539,43.6435,43.5539,43.6435,1800.0
2013-01-11 12:05:00,43.83,43.83,43.81,43.81,200.0,43.6235,43.6235,43.6036,43.6036,200.0
2013-01-11 12:10:00,43.81,43.81,43.81,43.81,100.0,43.6036,43.6036,43.6036,43.6036,100.0
2013-01-11 12:15:00,43.8,43.81,43.77,43.81,300.0,43.5937,43.6036,43.5638,43.6036,300.0
2013-01-11 12:20:00,43.82,43.83,43.79,43.79,600.0,43.6136,43.6235,43.5837,43.5837,600.0
2013-01-11 12:25:00,43.82,43.85,43.81,43.83,700.0,43.6136,43.6435,43.6036,43.6235,700.0
2013-01-11 12:30:00,43.78,43.81,43.69,43.73,900.0,43.5738,43.6036,43.4842,43.524,900.0
2013-01-11 12:35:00,43.76,43.81,43.76,43.8,500.0,43.5539,43.6036,43.5539,43.5937,500.0
2013-01-11 12:40:00,43.77,43.85,43.77,43.85,700.0,43.5638,43.6435,43.5638,43.6435,700.0
2013-01-11 12:45:00,43.85,43.85,43.85,43.85,200.0,43.6435,43.6435,43.6435,43.6435,200.0
2013-01-11 12:50:00,43.85,43.85,43.8,43.8,1900.0,43.6435,43.6435,43.5937,43.5937,1900.0
2013-01-11 12:55:00,43.8,43.8,43.71,43.77,3600.0,43.5937,43.5937,43.5041,43.5638,3600.0
2013-01-11 13:00:00,43.77,43.8,43.77,43.8,200.0,43.5638,43.5937,43.5638,43.5937,200.0
2013-01-11 13:05:00,43.75,43.78,43.75,43.78,1000.0,43.5439,43.5738,43.5439,43.5738,1000.0
2013-01-11 13:10:00,43.74,43.75,43.74,43.75,400.0,43.534,43.5439,43.534,43.5439,400.0
2013-01-11 13:15:00,43.81,43.82,43.81,43.82,200.0,43.6036,43.6136,43.6036,43.6136,200.0
2013-01-11 13:20:00,43.83,43.83,43.83,43.83,100.0,43.6235,43.6235,43.6235,43.6235,100.0
2013-01-11 13:25:00,43.86,43.86,43.84,43.84,500.0,43.6534,43.6534,43.6335,43.6335,500.0
2013-01-11 13:30:00,43.79,43.87,43.79,43.82,2000.0,43.5837,43.6634,43.5837,43.6136,2000.0
2013-01-11 13:35:00,43.85,43.88,43.82,43.83,1000.0,43.6435,43.6733,43.6136,43.6235,1000.0
2013-01-11 13:40:00,43.83,43.89,43.83,43.86,800.0,43.6235,43.6833,43.6235,43.6534,800.0
2013-01-11 13:45:00,43.85,43.89,43.84,43.86,900.0,43.6435,43.6833,43.6335,43.6534,900.0
2013-01-11 13:50:00,43.86,43.9,43.86,43.9,800.0,43.6534,43.6932,43.6534,43.6932,800.0
2013-01-11 13:55:00,43.9,43.9,43.9,43.9,0.0,43.6932,43.6932,43.6932,43.6932,0.0
2013-01-11 14:00:00,43.91,43.91,43.87,43.87,1200.0,43.7032,43.7032,43.6634,43.6634,1200.0
2013-01-11 14:05:00,43.86,43.9,43.86,43.9,700.0,43.6534,43.6932,43.6534,43.6932,700.0
2013-01-11 14:10:00,43.89,43.97,43.89,43.93,1200.0,43.6833,43.7629,43.6833,43.7231,1200.0
2013-01-11 14:15:00,43.95,43.97,43.94,43.96,600.0,43.743,43.7629,43.733,43.7529,600.0
2013-01-11 14:20:00,43.9,43.92,43.89,43.92,500.0,43.6932,43.7131,43.6833,43.7131,500.0
2013-01-11 14:25:00,43.94,43.94,43.94,43.94,100.0,43.733,43.733,43.733,43.733,100.0
2013-01-11 14:30:00,43.96,44.0,43.96,43.98,1800.0,43.7529,43.7927,43.7529,43.7728,1800.0
2013-01-11 14:35:00,43.99,44.0,43.99,44.0,1200.0,43.7828,43.7927,43.7828,43.7927,1200.0
2013-01-11 14:40:00,44.0,44.05,43.99,44.05,2900.0,43.7927,43.8425,43.7828,43.8425,2900.0
2013-01-11 14:45:00,44.05,44.05,44.05,44.05,100.0,43.8425,43.8425,43.8425,43.8425,100.0
2013-01-11 14:50:00,44.05,44.14,44.05,44.09,6400.0,43.8425,43.9321,43.8425,43.8823,6400.0
2013-01-11 14:55:00,44.08,44.11,43.94,43.94,2900.0,43.8724,43.9022,43.733,43.733,2900.0
2013-01-11 15:00:00,43.93,43.96,43.93,43.95,1800.0,43.7231,43.7529,43.7231,43.743,1800.0
2013-01-11 15:05:00,43.93,43.94,43.92,43.92,1200.0,43.7231,43.733,43.7131,43.7131,1200.0
2013-01-11 15:10:00,43.93,43.98,43.93,43.98,2100.0,43.7231,43.7728,43.7231,43.7728,2100.0
2013-01-11 15:15:00,43.97,43.99,43.97,43.98,1300.0,43.7629,43.7828,43.7629,43.7728,1300.0
2013-01-11 15:20:00,43.98,44.1,43.95,44.07,3200.0,43.7728,43.8923,43.743,43.8624,3200.0
2013-01-11 15:25:00,44.07,44.13,44.06,44.13,2500.0,43.8624,43.9221,43.8525,43.9221,2500.0
2013-01-11 15:30:00,44.15,44.15,44.04,44.05,5300.0,43.942,43.942,43.8326,43.8425,5300.0
2013-01-11 15:35:00,44.08,44.1,44.06,44.06,3000.0,43.8724,43.8923,43.8525,43.8525,3000.0
2013-01-11 15:40:00,44.04,44.06,44.03,44.06,2900.0,43.8326,43.8525,43.8226,43.8525,2900.0
2013-01-11 15:45:00,44.07,44.15,44.06,44.12,3600.0,43.8624,43.942,43.8525,43.9122,3600.0
2013-01-11 15:50:00,44.12,44.14,44.11,44.12,5000.0,43.9122,43.9321,43.9022,43.9122,5000.0
2013-01-11 15:55:00,44.12,44.13,44.05,44.09,9800.0,43.9122,43.9221,43.8425,43.8823,9800.0
2013-01-14 09:30:00,43.91,44.04,43.87,44.04,2600.0,43.7032,43.8326,43.6634,43.8326,2600.0
2013-01-14 09:35:00,43.98,43.98,43.98,43.98,100.0,43.7728,43.7728,43.7728,43.7728,100.0
2013-01-14 09:40:00,44.04,44.04,43.98,43.98,300.0,43.8326,43.8326,43.7728,43.7728,300.0
2013-01-14 09:45:00,44.05,44.06,44.0,44.06,2600.0,43.8425,43.8525,43.7927,43.8525,2600.0
2013-01-14 09:50:00,44.04,44.12,44.02,44.02,4900.0,43.8326,43.9122,43.8127,43.8127,4900.0
2013-01-14 09:55:00,44.03,44.07,43.98,44.03,500.0,43.8226,43.8624,43.7728,43.8226,500.0
2013-01-14 10:00:00,44.03,44.03,44.01,44.02,900.0,43.8226,43.8226,43.8027,43.8127,900.0
2013-01-14 10:05:00,44.0,44.0,43.92,43.92,500.0,43.7927,43.7927,43.7131,43.7131,500.0
2013-01-14 10:10:00,43.89,43.93,43.74,43.84,2200.0,43.6833,43.7231,43.534,43.6335,2200.0
2013-01-14 10:15:00,43.84,43.84,43.77,43.77,600.0,43.6335,43.6335,43.5638,43.5638,600.0
2013-01-14 10:20:00,43.72,43.77,43.72,43.77,300.0,43.5141,43.5638,43.5141,43.5638,300.0
2013-01-14 10:25:00,43.75,43.77,43.75,43.75,500.0,43.5439,43.5638,43.5439,43.5439,500.0
2013-01-14 10:30:00,43.85,43.85,43.85,43.85,100.0,43.6435,43.6435,43.6435,43.6435,100.0
2013-01-14 10:35:00,43.82,43.82,43.67,43.71,2000.0,43.6136,43.6136,43.4643,43.5041,2000.0
2013-01-14 10:40:00,43.73,43.84,43.71,43.84,1100.0,43.524,43.6335,43.5041,43.6335,1100.0
2013-01-14 10:45:00,43.84,43.84,43.84,43.84,0.0,43.6335,43.6335,43.6335,43.6335,0.0
2013-01-14 10:50:00,43.82,43.85,43.82,43.85,1400.0,43.6136,43.6435,43.6136,43.6435,1400.0
2013-01-14 10:55:00,43.85,43.85,43.85,43.85,0.0,43.6435,43.6435,43.6435,43.6435,0.0
2013-01-14 11:00:00,43.81,43.81,43.77,43.77,200.0,43.6036,43.6036,43.5638,43.5638,200.0
2013-01-14 11:05:00,43.8,43.8,43.73,43.73,700.0,43.5937,43.5937,43.524,43.524,700.0
2013-01-14 11:10:00,43.73,43.73,43.73,43.73,200.0,43.524,43.524,43.524,43.524,200.0
2013-01-14 11:15:00,43.73,43.73,43.73,43.73,100.0,43.524,43.524,43.524,43.524,100.0
2013-01-14 11:20:00,43.73,43.76,43.7,43.76,2200.0,43.524,43.5539,43.4942,43.5539,2200.0
2013-01-14 11:25:00,43.78,43.78,43.73,43.73,500.0,43.5738,43.5738,43.524,43.524,500.0
2013-01-14 11:30:00,43.73,43.73,43.73,43.73,0.0,43.524,43.524,43.524,43.524,0.0
2013-01-14 11:35:00,43.78,43.78,43.74,43.74,500.0,43.5738,43.5738,43.534,43.534,500.0
2013-01-14 11:40:00,43.76,43.77,43.75,43.77,1400.0,43.5539,43.5638,43.5439,43.5638,1400.0
2013-01-14 11:45:00,43.78,43.79,43.78,43.79,200.0,43.5738,43.5837,43.5738,43.5837,200.0
2013-01-14 11:50:00,43.83,43.83,43.8,43.82,300.0,43.6235,43.6235,43.5937,43.6136,300.0
2013-01-14 11:55:00,43.85,43.85,43.8,43.81,1200.0,43.6435,43.6435,43.5937,43.6036,1200.0
2013-01-14 12:00:00,43.8,43.8,43.8,43.8,100.0,43.5937,43.5937,43.5937,43.5937,100.0
2013-01-14 12:05:00,43.75,43.8,43.75,43.77,300.0,43.5439,43.5937,43.5439,43.5638,300.0
2013-01-14 12:10:00,43.76,43.76,43.76,43.76,200.0,43.5539,43.5539,43.5539,43.5539,200.0
2013-01-14 12:15:00,43.74,43.75,43.73,43.73,1000.0,43.534,43.5439,43.524,43.524,1000.0
2013-01-14 12:20:00,43.73,43.76,43.73,43.76,200.0,43.524,43.5539,43.524,43.5539,200.0
2013-01-14 12:25:00,43.76,43.76,43.76,43.76,0.0,43.5539,43.5539,43.5539,43.5539,0.0
2013-01-14 12:30:00,43.79,43.79,43.79,43.79,400.0,43.5837,43.5837,43.5837,43.5837,400.0
2013-01-14 12:35:00,43.79,43.79,43.79,43.79,100.0,43.5837,43.5837,43.5837,43.5837,100.0
2013-01-14 12:40:00,43.79,43.79,43.79,43.79,0.0,43.5837,43.5837,43.5837,43.5837,0.0
2013-01-14 12:45:00,43.81,43.81,43.76,43.77,700.0,43.6036,43.6036,43.5539,43.5638,700.0
2013-01-14 12:50:00,43.78,43.78,43.73,43.74,500.0,43.5738,43.5738,43.524,43.534,500.0
2013-01-14 12:55:00,43.77,43.77,43.74,43.74,200.0,43.5638,43.5638,43.534,43.534,200.0
2013-01-14 13:00:00,43.78,43.78,43.78,43.78,200.0,43.5738,43.5738,43.5738,43.5738,200.0
2013-01-14 13:05:00,43.76,43.76,43.76,43.76,300.0,43.5539,43.5539,43.5539,43.5539,300.0
2013-01-14 13:10:00,43.77,43.78,43.76,43.77,1000.0,43.5638,43.5738,43.5539,43.5638,1000.0
2013-01-14 13:15:00,43.78,43.78,43.78,43.78,100.0,43.5738,43.5738,43.5738,43.5738,100.0
2013-01-14 13:20:00,43.78,43.79,43.74,43.74,1400.0,43.5738,43.5837,43.534,43.534,1400.0
2013-01-14 13:25:00,43.74,43.74,43.74,43.74,0.0,43.534,43.534,43.534,43.534,0.0
2013-01-14 13:30:00,43.78,43.78,43.78,43.78,300.0,43.5738,43.5738,43.5738,43.5738,300.0
2013-01-14 13:35:00,43.75,43.75,43.75,43.75,400.0,43.5439,43.5439,43.5439,43.5439,400.0
2013-01-14 13:40:00,43.73,43.75,43.73,43.75,900.0,43.524,43.5439,43.524,43.5439,900.0
2013-01-14 13:45:00,43.75,43.79,43.75,43.79,1600.0,43.5439,43.5837,43.5439,43.5837,1600.0
2013-01-14 13:50:00,43.82,43.82,43.82,43.82,100.0,43.6136,43.6136,43.6136,43.6136,100.0
2013-01-14 13:55:00,43.83,43.85,43.83,43.85,500.0,43.6235,43.6435,43.6235,43.6435,500.0
2013-01-14 14:00:00,43.84,43.88,43.82,43.88,5000.0,43.6335,43.6733,43.6136,43.6733,5000.0
2013-01-14 14:05:00,43.87,43.87,43.78,43.8,2000.0,43.6634,43.6634,43.5738,43.5937,2000.0
2013-01-14 14:10:00,43.78,43.83,43.78,43.82,600.0,43.5738,43.6235,43.5738,43.6136,600.0
2013-01-14 14:15:00,43.83,43.85,43.77,43.77,2400.0,43.6235,43.6435,43.5638,43.5638,2400.0
2013-01-14 14:20:00,43.78,43.78,43.77,43.77,500.0,43.5738,43.5738,43.5638,43.5638,500.0
2013-01-14 14:25:00,43.78,43.8,43.74,43.75,1800.0,43.5738,43.5937,43.534,43.5439,1800.0
2013-01-14 14:30:00,43.77,43.85,43.77,43.82,900.0,43.5638,43.6435,43.5638,43.6136,900.0
2013-01-14 14:35:00,43.83,43.85,43.76,43.8,3000.0,43.6235,43.6435,43.5539,43.5937,3000.0
2013-01-14 14:40:00,43.83,43.83,43.8,43.83,1800.0,43.6235,43.6235,43.5937,43.6235,1800.0
2013-01-14 14:45:00,43.82,43.82,43.8,43.81,1200.0,43.6136,43.6136,43.5937,43.6036,1200.0
2013-01-14 14:50:00,43.82,43.84,43.8,43.81,900.0,43.6136,43.6335,43.5937,43.6036,900.0
2013-01-14 14:55:00,43.77,43.81,43.77,43.78,900.0,43.5638,43.6036,43.5638,43.5738,900.0
2013-01-14 15:00:00,43.8,43.8,43.79,43.79,600.0,43.5937,43.5937,43.5837,43.5837,600.0
2013-01-14 15:05:00,43.79,43.84,43.79,43.84,2600.0,43.5837,43.6335,43.5837,43.6335,2600.0
2013-01-14 15:10:00,43.84,43.84,43.8,43.8,1900.0,43.6335,43.6335,43.5937,43.5937,1900.0
2013-01-14 15:15:00,43.8,43.81,43.79,43.8,1200.0,43.5937,43.6036,43.5837,43.5937,1200.0
2013-01-14 15:20:00,43.81,43.81,43.77,43.78,1100.0,43.6036,43.6036,43.5638,43.5738,1100.0
2013-01-14 15:25:00,43.78,43.83,43.77,43.77,2800.0,43.5738,43.6235,43.5638,43.5638,2800.0
2013-01-14 15:30:00,43.78,43.82,43.78,43.82,2200.0,43.5738,43.6136,43.5738,43.6136,2200.0
2013-01-14 15:35:00,43.81,43.83,43.76,43.76,4300.0,43.6036,43.6235,43.5539,43.5539,4300.0
2013-01-14 15:40:00,43.79,43.83,43.79,43.83,1400.0,43.5837,43.6235,43.5837,43.6235,1400.0
2013-01-14 15:45:00,43.84,43.92,43.81,43.92,3100.0,43.6335,43.7131,43.6036,43.7131,3100.0
2013-01-14 15:50:00,43.92,43.92,43.81,43.82,4900.0,43.7131,43.7131,43.6036,43.6136,4900.0
2013-01-14 15:55:00,43.8,43.85,43.7,43.85,13200.0,43.5937,43.6435,43.4942,43.6435,13200.0
2013-01-15 09:30:00,43.58,43.79,43.58,43.79,1100.0,43.3747,43.5837,43.3747,43.5837,1100.0
2013-01-15 09:35:00,43.79,43.79,43.79,43.79,0.0,43.5837,43.5837,43.5837,43.5837,0.0
2013-01-15 09:40:00,43.79,43.79,43.79,43.79,0.0,43.5837,43.5837,43.5837,43.5837,0.0
2013-01-15 09:45:00,43.64,43.64,43.63,43.63,300.0,43.4344,43.4344,43.4245,43.4245,300.0
2013-01-15 09:50:00,43.63,43.63,43.61,43.63,700.0,43.4245,43.4245,43.4046,43.4245,700.0
2013-01-15 09:55:00,43.79,43.79,43.79,43.79,100.0,43.5837,43.5837,43.5837,43.5837,100.0
2013-01-15 10:00:00,43.75,43.75,43.75,43.75,100.0,43.5439,43.5439,43.5439,43.5439,100.0
2013-01-15 10:05:00,43.7,43.71,43.7,43.71,400.0,43.4942,43.5041,43.4942,43.5041,400.0
2013-01-15 10:10:00,43.74,43.74,43.74,43.74,100.0,43.534,43.534,43.534,43.534,100.0
2013-01-15 10:15:00,43.71,43.71,43.7,43.7,300.0,43.5041,43.5041,43.4942,43.4942,300.0
2013-01-15 10:20:00,43.7,43.7,43.7,43.7,0.0,43.4942,43.4942,43.4942,43.4942,0.0
2013-01-15 10:25:00,43.7,43.7,43.7,43.7,0.0,43.4942,43.4942,43.4942,43.4942,0.0
2013-01-15 10:30:00,43.72,43.76,43.69,43.76,1400.0,43.5141,43.5539,43.4842,43.5539,1400.0
2013-01-15 10:35:00,43.76,43.76,43.76,43.76,0.0,43.5539,43.5539,43.5539,43.5539,0.0
2013-01-15 10:40:00,43.77,43.81,43.75,43.81,800.0,43.5638,43.6036,43.5439,43.6036,800.0
2013-01-15 10:45:00,43.82,43.82,43.82,43.82,100.0,43.6136,43.6136,43.6136,43.6136,100.0
2013-01-15 10:50:00,43.84,43.84,43.74,43.75,1500.0,43.6335,43.6335,43.534,43.5439,1500.0
2013-01-15 10:55:00,43.75,43.77,43.75,43.77,600.0,43.5439,43.5638,43.5439,43.5638,600.0
2013-01-15 11:00:00,43.84,43.87,43.84,43.87,500.0,43.6335,43.6634,43.6335,43.6634,500.0
2013-01-15 11:05:00,43.89,43.94,43.88,43.88,400.0,43.6833,43.733,43.6733,43.6733,400.0
2013-01-15 11:10:00,43.88,43.88,43.88,43.88,400.0,43.6733,43.6733,43.6733,43.6733,400.0
2013-01-15 11:15:00,43.88,43.88,43.88,43.88,0.0,43.6733,43.6733,43.6733,43.6733,0.0
2013-01-15 11:20:00,43.87,43.87,43.86,43.87,500.0,43.6634,43.6634,43.6534,43.6634,500.0
2013-01-15 11:25:00,43.9,43.9,43.8,43.8,300.0,43.6932,43.6932,43.5937,43.5937,300.0
2013-01-15 11:30:00,43.85,43.85,43.85,43.85,600.0,43.6435,43.6435,43.6435,43.6435,600.0
2013-01-15 11:35:00,43.89,43.89,43.85,43.85,500.0,43.6833,43.6833,43.6435,43.6435,500.0
2013-01-15 11:40:00,43.91,43.96,43.9,43.91,1900.0,43.7032,43.7529,43.6932,43.7032,1900.0
2013-01-15 11:45:00,43.94,44.02,43.91,44.01,3500.0,43.733,43.8127,43.7032,43.8027,3500.0
2013-01-15 11:50:00,44.06,44.06,44.0,44.0,1700.0,43.8525,43.8525,43.7927,43.7927,1700.0
2013-01-15 11:55:00,44.01,44.01,43.99,44.0,1300.0,43.8027,43.8027,43.7828,43.7927,1300.0
2013-01-15 12:00:00,44.03,44.03,43.99,43.99,500.0,43.8226,43.8226,43.7828,43.7828,500.0
2013-01-15 12:05:00,44.03,44.03,43.95,43.95,500.0,43.8226,43.8226,43.743,43.743,500.0
2013-01-15 12:10:00,43.96,43.96,43.96,43.96,100.0,43.7529,43.7529,43.7529,43.7529,100.0
2013-01-15 12:15:00,43.97,44.08,43.97,44.0,3000.0,43.7629,43.8724,43.7629,43.7927,3000.0
2013-01-15 12:20:00,44.0,44.03,43.99,44.03,600.0,43.7927,43.8226,43.7828,43.8226,600.0
2013-01-15 12:25:00,44.06,44.08,44.06,44.08,400.0,43.8525,43.8724,43.8525,43.8724,400.0
2013-01-15 12:30:00,44.08,44.11,44.02,44.08,6200.0,43.8724,43.9022,43.8127,43.8724,6200.0
2013-01-15 12:35:00,44.06,44.06,44.0,44.06,2700.0,43.8525,43.8525,43.7927,43.8525,2700.0
2013-01-15 12:40:00,44.02,44.07,44.0,44.07,1300.0,43.8127,43.8624,43.7927,43.8624,1300.0
2013-01-15 12:45:00,44.07,44.07,44.0,44.06,800.0,43.8624,43.8624,43.7927,43.8525,800.0
2013-01-15 12:50:00,44.04,44.04,43.95,43.95,500.0,43.8326,43.8326,43.743,43.743,500.0
2013-01-15 12:55:00,43.97,43.97,43.97,43.97,200.0,43.7629,43.7629,43.7629,43.7629,200.0
2013-01-15 13:00:00,43.96,43.99,43.91,43.91,800.0,43.7529,43.7828,43.7032,43.7032,800.0
2013-01-15 13:05:00,43.96,43.99,43.96,43.99,800.0,43.7529,43.7828,43.7529,43.7828,800.0
2013-01-15 13:10:00,43.93,43.95,43.9,43.95,400.0,43.7231,43.743,43.6932,43.743,400.0
2013-01-15 13:15:00,43.97,44.04,43.97,44.0,1800.0,43.7629,43.8326,43.7629,43.7927,1800.0
2013-01-15 13:20:00,44.0,44.0,44.0,44.0,0.0,43.7927,43.7927,43.7927,43.7927,0.0
2013-01-15 13:25:00,43.98,43.98,43.98,43.98,200.0,43.7728,43.7728,43.7728,43.7728,200.0
2013-01-15 13:30:00,44.0,44.0,44.0,44.0,600.0,43.7927,43.7927,43.7927,43.7927,600.0
2013-01-15 13:35:00,44.01,44.04,43.97,44.0,1600.0,43.8027,43.8326,43.7629,43.7927,1600.0
2013-01-15 13:40:00,43.99,43.99,43.99,43.99,100.0,43.7828,43.7828,43.7828,43.7828,100.0
2013-01-15 13:45:00,44.0,44.0,43.99,43.99,300.0,43.7927,43.7927,43.7828,43.7828,300.0
2013-01-15 13:50:00,44.01,44.03,44.0,44.0,800.0,43.8027,43.8226,43.7927,43.7927,800.0
2013-01-15 13:55:00,44.03,44.03,43.97,43.98,300.0,43.8226,43.8226,43.7629,43.7728,300.0
2013-01-15 14:00:00,43.98,44.01,43.97,44.0,1800.0,43.7728,43.8027,43.7629,43.7927,1800.0
2013-01-15 14:05:00,44.0,44.02,43.99,44.0,1600.0,43.7927,43.8127,43.7828,43.7927,1600.0
2013-01-15 14:10:00,44.01,44.01,43.93,43.93,600.0,43.8027,43.8027,43.7231,43.7231,600.0
2013-01-15 14:15:00,43.91,43.93,43.9,43.93,2500.0,43.7032,43.7231,43.6932,43.7231,2500.0
2013-01-15 14:20:00,43.91,43.91,43.88,43.9,500.0,43.7032,43.7032,43.6733,43.6932,500.0
2013-01-15 14:25:00,43.81,43.83,43.77,43.77,400.0,43.6036,43.6235,43.5638,43.5638,400.0
2013-01-15 14:30:00,43.78,43.88,43.78,43.87,2400.0,43.5738,43.6733,43.5738,43.6634,2400.0
2013-01-15 14:35:00,43.87,43.89,43.85,43.89,2500.0,43.6634,43.6833,43.6435,43.6833,2500.0
2013-01-15 14:40:00,43.91,43.91,43.85,43.87,2000.0,43.7032,43.7032,43.6435,43.6634,2000.0
2013-01-15 14:45:00,43.89,43.91,43.83,43.89,1200.0,43.6833,43.7032,43.6235,43.6833,1200.0
2013-01-15 14:50:00,43.91,43.95,43.91,43.94,500.0,43.7032,43.743,43.7032,43.733,500.0
2013-01-15 14:55:00,43.93,43.93,43.93,43.93,100.0,43.7231,43.7231,43.7231,43.7231,100.0
2013-01-15 15:00:00,43.96,44.02,43.96,44.0,3700.0,43.7529,43.8127,43.7529,43.7927,3700.0
2013-01-15 15:05:00,43.99,44.07,43.99,44.06,1100.0,43.7828,43.8624,43.7828,43.8525,1100.0
2013-01-15 15:10:00,44.07,44.07,44.01,44.04,1500.0,43.8624,43.8624,43.8027,43.8326,1500.0
2013-01-15 15:15:00,43.99,44.04,43.95,44.01,2600.0,43.7828,43.8326,43.743,43.8027,2600.0
2013-01-15 15:20:00,44.05,44.05,44.0,44.03,1200.0,43.8425,43.8425,43.7927,43.8226,1200.0
2013-01-15 15:25:00,44.02,44.02,43.96,43.99,1200.0,43.8127,43.8127,43.7529,43.7828,1200.0
2013-01-15 15:30:00,43.98,44.0,43.97,44.0,2600.0,43.7728,43.7927,43.7629,43.7927,2600.0
2013-01-15 15:35:00,44.01,44.06,44.01,44.05,1400.0,43.8027,43.8525,43.8027,43.8425,1400.0
2013-01-15 15:40:00,44.04,44.06,44.02,44.06,1600.0,43.8326,43.8525,43.8127,43.8525,1600.0
2013-01-15 15:45:00,44.08,44.08,44.0,44.0,700.0,43.8724,43.8724,43.7927,43.7927,700.0
2013-01-15 15:50:00,44.02,44.07,44.02,44.07,1800.0,43.8127,43.8624,43.8127,43.8624,1800.0
2013-01-15 15:55:00,44.07,44.07,44.04,44.05,5500.0,43.8624,43.8624,43.8326,43.8425,5500.0
2013-01-16 09:30:00,43.98,43.98,43.75,43.8,1300.0,43.7728,43.7728,43.5439,43.5937,1300.0
2013-01-16 09:35:00,43.73,43.79,43.67,43.67,700.0,43.524,43.5837,43.4643,43.4643,700.0
2013-01-16 09:40:00,43.67,43.67,43.67,43.67,0.0,43.4643,43.4643,43.4643,43.4643,0.0
2013-01-16 09:45:00,43.74,43.76,43.7,43.71,700.0,43.534,43.5539,43.4942,43.5041,700.0
2013-01-16 09:50:00,43.72,43.72,43.72,43.72,100.0,43.5141,43.5141,43.5141,43.5141,100.0
2013-01-16 09:55:00,43.75,43.78,43.42,43.42,12300.0,43.5439,43.5738,43.2155,43.2155,12300.0
2013-01-16 10:00:00,43.42,43.42,43.42,43.42,0.0,43.2155,43.2155,43.2155,43.2155,0.0
2013-01-16 10:05:00,43.41,43.41,43.39,43.4,600.0,43.2055,43.2055,43.1856,43.1956,600.0
2013-01-16 10:10:00,43.4,43.55,43.4,43.53,2200.0,43.1956,43.3449,43.1956,43.325,2200.0
2013-01-16 10:15:00,43.55,43.64,43.55,43.64,200.0,43.3449,43.4344,43.3449,43.4344,200.0
2013-01-16 10:20:00,43.68,43.68,43.68,43.68,200.0,43.4743,43.4743,43.4743,43.4743,200.0
2013-01-16 10:25:00,43.75,43.75,43.75,43.75,100.0,43.5439,43.5439,43.5439,43.5439,100.0
2013-01-16 10:30:00,43.72,43.82,43.72,43.82,12200.0,43.5141,43.6136,43.5141,43.6136,12200.0
2013-01-16 10:35:00,43.84,43.84,43.84,43.84,100.0,43.6335,43.6335,43.6335,43.6335,100.0
2013-01-16 10:40:00,43.78,43.78,43.78,43.78,100.0,43.5738,43.5738,43.5738,43.5738,100.0
2013-01-16 10:45:00,43.86,43.87,43.85,43.85,400.0,43.6534,43.6634,43.6435,43.6435,400.0
2013-01-16 10:50:00,43.87,43.9,43.87,43.9,200.0,43.6634,43.6932,43.6634,43.6932,200.0
2013-01-16 10:55:00,43.9,43.9,43.9,43.9,0.0,43.6932,43.6932,43.6932,43.6932,0.0
2013-01-16 11:00:00,43.88,43.88,43.88,43.88,100.0,43.6733,43.6733,43.6733,43.6733,100.0
2013-01-16 11:05:00,43.88,43.88,43.88,43.88,0.0,43.6733,43.6733,43.6733,43.6733,0.0
2013-01-16 11:10:00,43.88,43.88,43.88,43.88,0.0,43.6733,43.6733,43.6733,43.6733,0.0
2013-01-16 11:15:00,44.03,44.03,44.02,44.03,400.0,43.8226,43.8226,43.8127,43.8226,400.0
2013-01-16 11:20:00,44.04,44.07,43.99,43.99,3600.0,43.8326,43.8624,43.7828,43.7828,3600.0
2013-01-16 11:25:00,43.96,43.96,43.96,43.96,200.0,43.7529,43.7529,43.7529,43.7529,200.0
2013-01-16 11:30:00,43.91,43.96,43.91,43.91,1000.0,43.7032,43.7529,43.7032,43.7032,1000.0
2013-01-16 11:35:00,43.91,43.92,43.83,43.92,2500.0,43.7032,43.7131,43.6235,43.7131,2500.0
2013-01-16 11:40:00,43.88,43.97,43.88,43.92,1200.0,43.6733,43.7629,43.6733,43.7131,1200.0
2013-01-16 11:45:00,43.98,44.05,43.98,44.0,900.0,43.7728,43.8425,43.7728,43.7927,900.0
2013-01-16 11:50:00,44.05,44.05,44.01,44.03,700.0,43.8425,43.8425,43.8027,43.8226,700.0
2013-01-16 11:55:00,44.0,44.03,44.0,44.03,200.0,43.7927,43.8226,43.7927,43.8226,200.0
2013-01-16 12:00:00,43.98,43.98,43.98,43.98,300.0,43.7728,43.7728,43.7728,43.7728,300.0
2013-01-16 12:05:00,43.98,43.99,43.96,43.96,400.0,43.7728,43.7828,43.7529,43.7529,400.0
2013-01-16 12:10:00,43.97,43.97,43.92,43.92,400.0,43.7629,43.7629,43.7131,43.7131,400.0
2013-01-16 12:15:00,43.92,43.93,43.91,43.91,400.0,43.7131,43.7231,43.7032,43.7032,400.0
2013-01-16 12:20:00,43.91,43.91,43.91,43.91,300.0,43.7032,43.7032,43.7032,43.7032,300.0
2013-01-16 12:25:00,43.91,43.91,43.91,43.91,0.0,43.7032,43.7032,43.7032,43.7032,0.0
2013-01-16 12:30:00,43.89,43.96,43.85,43.96,1800.0,43.6833,43.7529,43.6435,43.7529,1800.0
2013-01-16 12:35:00,43.93,43.93,43.93,43.93,100.0,43.7231,43.7231,43.7231,43.7231,100.0
2013-01-16 12:40:00,43.96,43.96,43.88,43.88,200.0,43.7529,43.7529,43.6733,43.6733,200.0
2013-01-16 12:45:00,43.84,43.86,43.81,43.81,700.0,43.6335,43.6534,43.6036,43.6036,700.0
2013-01-16 12:50:00,43.84,43.89,43.83,43.83,1500.0,43.6335,43.6833,43.6235,43.6235,1500.0
2013-01-16 12:55:00,43.85,43.85,43.85,43.85,300.0,43.6435,43.6435,43.6435,43.6435,300.0
2013-01-16 13:00:00,43.89,43.89,43.84,43.86,1800.0,43.6833,43.6833,43.6335,43.6534,1800.0
2013-01-16 13:05:00,43.85,43.89,43.85,43.89,500.0,43.6435,43.6833,43.6435,43.6833,500.0
2013-01-16 13:10:00,43.88,43.88,43.87,43.87,300.0,43.6733,43.6733,43.6634,43.6634,300.0
2013-01-16 13:15:00,43.9,43.9,43.88,43.9,700.0,43.6932,43.6932,43.6733,43.6932,700.0
2013-01-16 13:20:00,43.89,43.91,43.89,43.91,400.0,43.6833,43.7032,43.6833,43.7032,400.0
2013-01-16 13:25:00,43.88,43.92,43.86,43.9,2400.0,43.6733,43.7131,43.6534,43.6932,2400.0
2013-01-16 13:30:00,43.92,43.95,43.92,43.95,300.0,43.7131,43.743,43.7131,43.743,300.0
2013-01-16 13:35:00,43.97,43.97,43.93,43.93,200.0,43.7629,43.7629,43.7231,43.7231,200.0
2013-01-16 13:40:00,43.94,43.99,43.94,43.95,600.0,43.733,43.7828,43.733,43.743,600.0
2013-01-16 13:45:00,43.95,43.97,43.94,43.97,2000.0,43.743,43.7629,43.733,43.7629,2000.0
2013-01-16 13:50:00,43.98,43.99,43.94,43.94,1000.0,43.7728,43.7828,43.733,43.733,1000.0
2013-01-16 13:55:00,43.98,43.98,43.95,43.96,400.0,43.7728,43.7728,43.743,43.7529,400.0
2013-01-16 14:00:00,43.96,43.96,43.94,43.96,600.0,43.7529,43.7529,43.733,43.7529,600.0
2013-01-16 14:05:00,43.97,43.98,43.9,43.91,3200.0,43.7629,43.7728,43.6932,43.7032,3200.0
2013-01-16 14:10:00,43.88,43.93,43.88,43.93,900.0,43.6733,43.7231,43.6733,43.7231,900.0
2013-01-16 14:15:00,43.91,43.91,43.88,43.88,600.0,43.7032,43.7032,43.6733,43.6733,600.0
2013-01-16 14:20:00,43.88,43.89,43.88,43.89,700.0,43.6733,43.6833,43.6733,43.6833,700.0
2013-01-16 14:25:00,43.94,43.94,43.9,43.9,200.0,43.733,43.733,43.6932,43.6932,200.0
2013-01-16 14:30:00,43.87,43.92,43.87,43.88,900.0,43.6634,43.7131,43.6634,43.6733,900.0
2013-01-16 14:35:00,43.89,43.89,43.85,43.85,900.0,43.6833,43.6833,43.6435,43.6435,900.0
2013-01-16 14:40:00,43.87,43.88,43.87,43.88,300.0,43.6634,43.6733,43.6634,43.6733,300.0
2013-01-16 14:45:00,43.84,43.84,43.82,43.84,300.0,43.6335,43.6335,43.6136,43.6335,300.0
2013-01-16 14:50:00,43.87,43.87,43.82,43.85,1400.0,43.6634,43.6634,43.6136,43.6435,1400.0
2013-01-16 14:55:00,43.85,43.87,43.85,43.86,400.0,43.6435,43.6634,43.6435,43.6534,400.0
2013-01-16 15:00:00,43.86,43.87,43.84,43.87,900.0,43.6534,43.6634,43.6335,43.6634,900.0
2013-01-16 15:05:00,43.84,43.9,43.84,43.85,2900.0,43.6335,43.6932,43.6335,43.6435,2900.0
2013-01-16 15:10:00,43.87,43.88,43.86,43.88,300.0,43.6634,43.6733,43.6534,43.6733,300.0
2013-01-16 15:15:00,43.87,43.89,43.86,43.86,600.0,43.6634,43.6833,43.6534,43.6534,600.0
2013-01-16 15:20:00,43.84,43.86,43.8,43.82,1100.0,43.6335,43.6534,43.5937,43.6136,1100.0
2013-01-16 15:25:00,43.84,43.84,43.8,43.84,2000.0,43.6335,43.6335,43.5937,43.6335,2000.0
2013-01-16 15:30:00,43.84,43.91,43.83,43.91,6200.0,43.6335,43.7032,43.6235,43.7032,6200.0
2013-01-16 15:35:00,43.91,43.92,43.88,43.88,1700.0,43.7032,43.7131,43.6733,43.6733,1700.0
2013-01-16 15:40:00,43.88,43.89,43.85,43.89,1000.0,43.6733,43.6833,43.6435,43.6833,1000.0
2013-01-16 15:45:00,43.85,43.86,43.84,43.84,600.0,43.6435,43.6534,43.6335,43.6335,600.0
2013-01-16 15:50:00,43.84,43.87,43.81,43.84,3500.0,43.6335,43.6634,43.6036,43.6335,3500.0
2013-01-16 15:55:00,43.83,43.88,43.83,43.83,14700.0,43.6235,43.6733,43.6235,43.6235,14700.0
2013-01-17 09:30:00,44.08,44.14,43.9,44.14,800.0,43.8724,43.9321,43.6932,43.9321,800.0
2013-01-17 09:35:00,43.98,43.98,43.98,43.98,100.0,43.7728,43.7728,43.7728,43.7728,100.0
2013-01-17 09:40:00,43.98,43.98,43.98,43.98,0.0,43.7728,43.7728,43.7728,43.7728,0.0
2013-01-17 09:45:00,43.99,43.99,43.99,43.99,200.0,43.7828,43.7828,43.7828,43.7828,200.0
2013-01-17 09:50:00,43.93,44.01,43.93,43.99,700.0,43.7231,43.8027,43.7231,43.7828,700.0
2013-01-17 09:55:00,43.99,43.99,43.99,43.99,0.0,43.7828,43.7828,43.7828,43.7828,0.0
2013-01-17 10:00:00,44.03,44.03,44.03,44.03,100.0,43.8226,43.8226,43.8226,43.8226,100.0
2013-01-17 10:05:00,44.06,44.14,44.0,44.14,1000.0,43.8525,43.9321,43.7927,43.9321,1000.0
2013-01-17 10:10:00,44.24,44.25,44.24,44.25,500.0,44.0316,44.0416,44.0316,44.0416,500.0
2013-01-17 10:15:00,44.28,44.28,44.1,44.2,1900.0,44.0714,44.0714,43.8923,43.9918,1900.0
2013-01-17 10:20:00,44.14,44.2,44.14,44.2,400.0,43.9321,43.9918,43.9321,43.9918,400.0
2013-01-17 10:25:00,44.19,44.19,44.11,44.15,2900.0,43.9819,43.9819,43.9022,43.942,2900.0
2013-01-17 10:30:00,44.12,44.12,44.12,44.12,200.0,43.9122,43.9122,43.9122,43.9122,200.0
2013-01-17 10:35:00,44.13,44.13,44.08,44.08,300.0,43.9221,43.9221,43.8724,43.8724,300.0
2013-01-17 10:40:00,44.05,44.05,43.99,44.05,1500.0,43.8425,43.8425,43.7828,43.8425,1500.0
2013-01-17 10:45:00,44.03,44.11,43.99,44.11,3000.0,43.8226,43.9022,43.7828,43.9022,3000.0
2013-01-17 10:50:00,44.09,44.2,44.09,44.15,2400.0,43.8823,43.9918,43.8823,43.942,2400.0
2013-01-17 10:55:00,44.14,44.14,44.14,44.14,100.0,43.9321,43.9321,43.9321,43.9321,100.0
2013-01-17 11:00:00,44.13,44.14,44.07,44.07,400.0,43.9221,43.9321,43.8624,43.8624,400.0
2013-01-17 11:05:00,44.07,44.07,44.07,44.07,0.0,43.8624,43.8624,43.8624,43.8624,0.0
2013-01-17 11:10:00,44.15,44.18,44.14,44.14,600.0,43.942,43.9719,43.9321,43.9321,600.0
2013-01-17 11:15:00,44.15,44.15,44.08,44.08,200.0,43.942,43.942,43.8724,43.8724,200.0
2013-01-17 11:20:00,44.16,44.16,44.11,44.11,300.0,43.952,43.952,43.9022,43.9022,300.0
2013-01-17 11:25:00,44.2,44.2,44.16,44.16,200.0,43.9918,43.9918,43.952,43.952,200.0
2013-01-17 11:30:00,44.19,44.2,44.15,44.18,500.0,43.9819,43.9918,43.942,43.9719,500.0
2013-01-17 11:35:00,44.21,44.25,44.15,44.15,900.0,44.0018,44.0416,43.942,43.942,900.0
2013-01-17 11:40:00,44.15,44.15,44.09,44.09,700.0,43.942,43.942,43.8823,43.8823,700.0
2013-01-17 11:45:00,44.22,44.22,44.21,44.21,400.0,44.0117,44.0117,44.0018,44.0018,400.0
2013-01-17 11:50:00,44.25,44.26,44.16,44.26,1100.0,44.0416,44.0515,43.952,44.0515,1100.0
2013-01-17 11:55:00,44.21,44.25,44.21,44.22,600.0,44.0018,44.0416,44.0018,44.0117,600.0
2013-01-17 12:00:00,44.22,44.22,44.22,44.22,0.0,44.0117,44.0117,44.0117,44.0117,0.0
2013-01-17 12:05:00,44.25,44.25,44.19,44.19,400.0,44.0416,44.0416,43.9819,43.9819,400.0
2013-01-17 12:10:00,44.24,44.24,44.21,44.23,800.0,44.0316,44.0316,44.0018,44.0217,800.0
2013-01-17 12:15:00,44.26,44.29,44.26,44.29,500.0,44.0515,44.0814,44.0515,44.0814,500.0
2013-01-17 12:20:00,44.28,44.3,44.28,44.3,1600.0,44.0714,44.0913,44.0714,44.0913,1600.0
2013-01-17 12:25:00,44.3,44.3,44.3,44.3,0.0,44.0913,44.0913,44.0913,44.0913,0.0
2013-01-17 12:30:00,44.37,44.37,44.36,44.36,200.0,44.161,44.161,44.151,44.151,200.0
2013-01-17 12:35:00,44.32,44.35,44.32,44.35,700.0,44.1112,44.1411,44.1112,44.1411,700.0
2013-01-17 12:40:00,44.35,44.38,44.35,44.38,900.0,44.1411,44.171,44.1411,44.171,900.0
2013-01-17 12:45:00,44.32,44.39,44.32,44.39,2800.0,44.1112,44.1809,44.1112,44.1809,2800.0
2013-01-17 12:50:00,44.37,44.38,44.37,44.38,300.0,44.161,44.171,44.161,44.171,300.0
2013-01-17 12:55:00,44.4,44.42,44.36,44.42,900.0,44.1909,44.2108,44.151,44.2108,900.0
2013-01-17 13:00:00,44.42,44.49,44.4,44.49,8600.0,44.2108,44.2804,44.1909,44.2804,8600.0
2013-01-17 13:05:00,44.44,44.44,44.4,44.4,400.0,44.2307,44.2307,44.1909,44.1909,400.0
2013-01-17 13:10:00,44.4,44.42,44.4,44.42,400.0,44.1909,44.2108,44.1909,44.2108,400.0
2013-01-17 13:15:00,44.4,44.4,44.36,44.37,600.0,44.1909,44.1909,44.151,44.161,600.0
2013-01-17 13:20:00,44.36,44.38,44.36,44.37,2200.0,44.151,44.171,44.151,44.161,2200.0
2013-01-17 13:25:00,44.42,44.42,44.41,44.41,400.0,44.2108,44.2108,44.2008,44.2008,400.0
2013-01-17 13:30:00,44.38,44.4,44.37,44.37,600.0,44.171,44.1909,44.161,44.161,600.0
2013-01-17 13:35:00,44.4,44.4,44.4,44.4,400.0,44.1909,44.1909,44.1909,44.1909,400.0
2013-01-17 13:40:00,44.45,44.45,44.41,44.41,200.0,44.2406,44.2406,44.2008,44.2008,200.0
2013-01-17 13:45:00,44.38,44.38,44.38,44.38,200.0,44.171,44.171,44.171,44.171,200.0
2013-01-17 13:50:00,44.38,44.45,44.36,44.45,1300.0,44.171,44.2406,44.151,44.2406,1300.0
2013-01-17 13:55:00,44.43,44.43,44.43,44.43,400.0,44.2207,44.2207,44.2207,44.2207,400.0
2013-01-17 14:00:00,44.41,44.47,44.39,44.47,700.0,44.2008,44.2605,44.1809,44.2605,700.0
2013-01-17 14:05:00,44.46,44.48,44.45,44.45,900.0,44.2506,44.2705,44.2406,44.2406,900.0
2013-01-17 14:10:00,44.46,44.46,44.46,44.46,100.0,44.2506,44.2506,44.2506,44.2506,100.0
2013-01-17 14:15:00,44.45,44.47,44.41,44.41,800.0,44.2406,44.2605,44.2008,44.2008,800.0
2013-01-17 14:20:00,44.4,44.46,44.39,44.45,2900.0,44.1909,44.2506,44.1809,44.2406,2900.0
2013-01-17 14:25:00,44.45,44.46,44.45,44.46,1500.0,44.2406,44.2506,44.2406,44.2506,1500.0
2013-01-17 14:30:00,44.45,44.51,44.45,44.51,3300.0,44.2406,44.3003,44.2406,44.3003,3300.0
2013-01-17 14:35:00,44.52,44.56,44.52,44.54,3400.0,44.3103,44.3501,44.3103,44.3302,3400.0
2013-01-17 14:40:00,44.56,44.6,44.55,44.6,1200.0,44.3501,44.3899,44.3402,44.3899,1200.0
2013-01-17 14:45:00,44.6,44.6,44.56,44.6,900.0,44.3899,44.3899,44.3501,44.3899,900.0
2013-01-17 14:50:00,44.56,44.61,44.56,44.6,1900.0,44.3501,44.3999,44.3501,44.3899,1900.0
2013-01-17 14:55:00,44.6,44.61,44.57,44.61,1300.0,44.3899,44.3999,44.3601,44.3999,1300.0
2013-01-17 15:00:00,44.62,44.63,44.6,44.6,2400.0,44.4098,44.4198,44.3899,44.3899,2400.0
2013-01-17 15:05:00,44.6,44.62,44.59,44.6,2200.0,44.3899,44.4098,44.38,44.3899,2200.0
2013-01-17 15:10:00,44.58,44.63,44.58,44.63,1900.0,44.37,44.4198,44.37,44.4198,1900.0
2013-01-17 15:15:00,44.63,44.63,44.6,44.6,1500.0,44.4198,44.4198,44.3899,44.3899,1500.0
2013-01-17 15:20:00,44.6,44.6,44.57,44.57,1500.0,44.3899,44.3899,44.3601,44.3601,1500.0
2013-01-17 15:25:00,44.57,44.6,44.56,44.58,3200.0,44.3601,44.3899,44.3501,44.37,3200.0
2013-01-17 15:30:00,44.58,44.58,44.56,44.58,2400.0,44.37,44.37,44.3501,44.37,2400.0
2013-01-17 15:35:00,44.57,44.57,44.55,44.57,4500.0,44.3601,44.3601,44.3402,44.3601,4500.0
2013-01-17 15:40:00,44.58,44.6,44.58,44.59,2800.0,44.37,44.3899,44.37,44.38,2800.0
2013-01-17 15:45:00,44.59,44.6,44.55,44.55,3200.0,44.38,44.3899,44.3402,44.3402,3200.0
2013-01-17 15:50:00,44.55,44.55,44.5,44.5,5400.0,44.3402,44.3402,44.2904,44.2904,5400.0
2013-01-17 15:55:00,44.51,44.53,44.51,44.52,7300.0,44.3003,44.3202,44.3003,44.3103,7300.0
2013-01-18 09:30:00,44.42,44.42,44.21,44.27,19900.0,44.2108,44.2108,44.0018,44.0615,19900.0
2013-01-18 09:35:00,44.25,44.27,44.14,44.14,500.0,44.0416,44.0615,43.9321,43.9321,500.0
2013-01-18 09:40:00,44.21,44.21,44.19,44.19,300.0,44.0018,44.0018,43.9819,43.9819,300.0
2013-01-18 09:45:00,44.21,44.21,44.21,44.21,100.0,44.0018,44.0018,44.0018,44.0018,100.0
2013-01-18 09:50:00,44.21,44.21,44.16,44.2,400.0,44.0018,44.0018,43.952,43.9918,400.0
2013-01-18 09:55:00,44.2,44.36,44.17,44.36,3100.0,43.9918,44.151,43.9619,44.151,3100.0
2013-01-18 10:00:00,44.35,44.38,44.35,44.38,400.0,44.1411,44.171,44.1411,44.171,400.0
2013-01-18 10:05:00,44.35,44.35,44.34,44.34,300.0,44.1411,44.1411,44.1311,44.1311,300.0
2013-01-18 10:10:00,44.26,44.35,44.26,44.33,700.0,44.0515,44.1411,44.0515,44.1212,700.0
2013-01-18 10:15:00,44.33,44.34,44.33,44.34,200.0,44.1212,44.1311,44.1212,44.1311,200.0
2013-01-18 10:20:00,44.37,44.39,44.36,44.39,800.0,44.161,44.1809,44.151,44.1809,800.0
2013-01-18 10:25:00,44.37,44.38,44.37,44.37,400.0,44.161,44.171,44.161,44.161,400.0
2013-01-18 10:30:00,44.39,44.42,44.37,44.42,900.0,44.1809,44.2108,44.161,44.2108,900.0
2013-01-18 10:35:00,44.36,44.36,44.28,44.34,800.0,44.151,44.151,44.0714,44.1311,800.0
2013-01-18 10:40:00,44.35,44.35,44.2,44.35,4400.0,44.1411,44.1411,43.9918,44.1411,4400.0
2013-01-18 10:45:00,44.32,44.35,44.32,44.34,700.0,44.1112,44.1411,44.1112,44.1311,700.0
2013-01-18 10:50:00,44.34,44.34,44.34,44.34,200.0,44.1311,44.1311,44.1311,44.1311,200.0
2013-01-18 10:55:00,44.33,44.37,44.26,44.37,2900.0,44.1212,44.161,44.0515,44.161,2900.0
2013-01-18 11:00:00,44.32,44.39,44.32,44.39,2300.0,44.1112,44.1809,44.1112,44.1809,2300.0
2013-01-18 11:05:00,44.39,44.39,44.38,44.39,600.0,44.1809,44.1809,44.171,44.1809,600.0
2013-01-18 11:10:00,44.35,44.39,44.35,44.39,14400.0,44.1411,44.1809,44.1411,44.1809,14400.0
2013-01-18 11:15:00,44.4,44.48,44.4,44.48,500.0,44.1909,44.2705,44.1909,44.2705,500.0
2013-01-18 11:20:00,44.44,44.45,44.44,44.45,400.0,44.2307,44.2406,44.2307,44.2406,400.0
2013-01-18 11:25:00,44.45,44.45,44.45,44.45,0.0,44.2406,44.2406,44.2406,44.2406,0.0
2013-01-18 11:30:00,44.41,44.42,44.39,44.42,700.0,44.2008,44.2108,44.1809,44.2108,700.0
2013-01-18 11:35:00,44.35,44.37,44.35,44.37,200.0,44.1411,44.161,44.1411,44.161,200.0
2013-01-18 11:40:00,44.39,44.45,44.39,44.44,2200.0,44.1809,44.2406,44.1809,44.2307,2200.0
2013-01-18 11:45:00,44.42,44.45,44.41,44.41,400.0,44.2108,44.2406,44.2008,44.2008,400.0
2013-01-18 11:50:00,44.39,44.39,44.39,44.39,100.0,44.1809,44.1809,44.1809,44.1809,100.0
2013-01-18 11:55:00,44.37,44.41,44.31,44.4,2000.0,44.161,44.2008,44.1013,44.1909,2000.0
2013-01-18 12:00:00,44.4,44.4,44.4,44.4,0.0,44.1909,44.1909,44.1909,44.1909,0.0
2013-01-18 12:05:00,44.41,44.41,44.41,44.41,100.0,44.2008,44.2008,44.2008,44.2008,100.0
2013-01-18 12:10:00,44.4,44.41,44.4,44.41,500.0,44.1909,44.2008,44.1909,44.2008,500.0
2013-01-18 12:15:00,44.42,44.42,44.41,44.41,200.0,44.2108,44.2108,44.2008,44.2008,200.0
2013-01-18 12:20:00,44.41,44.45,44.41,44.45,400.0,44.2008,44.2406,44.2008,44.2406,400.0
2013-01-18 12:25:00,44.4,44.4,44.4,44.4,100.0,44.1909,44.1909,44.1909,44.1909,100.0
2013-01-18 12:30:00,44.44,44.44,44.44,44.44,100.0,44.2307,44.2307,44.2307,44.2307,100.0
2013-01-18 12:35:00,44.45,44.48,44.43,44.44,500.0,44.2406,44.2705,44.2207,44.2307,500.0
2013-01-18 12:40:00,44.44,44.44,44.44,44.44,0.0,44.2307,44.2307,44.2307,44.2307,0.0
2013-01-18 12:45:00,44.43,44.46,44.41,44.46,800.0,44.2207,44.2506,44.2008,44.2506,800.0
2013-01-18 12:50:00,44.43,44.47,44.43,44.46,800.0,44.2207,44.2605,44.2207,44.2506,800.0
2013-01-18 12:55:00,44.41,44.41,44.41,44.41,200.0,44.2008,44.2008,44.2008,44.2008,200.0
2013-01-18 13:00:00,44.47,44.47,44.47,44.47,100.0,44.2605,44.2605,44.2605,44.2605,100.0
2013-01-18 13:05:00,44.49,44.49,44.46,44.46,300.0,44.2804,44.2804,44.2506,44.2506,300.0
2013-01-18 13:10:00,44.49,44.5,44.49,44.49,2500.0,44.2804,44.2904,44.2804,44.2804,2500.0
2013-01-18 13:15:00,44.48,44.5,44.43,44.5,12600.0,44.2705,44.2904,44.2207,44.2904,12600.0
2013-01-18 13:20:00,44.48,44.5,44.45,44.5,3800.0,44.2705,44.2904,44.2406,44.2904,3800.0
2013-01-18 13:25:00,44.48,44.5,44.48,44.5,500.0,44.2705,44.2904,44.2705,44.2904,500.0
2013-01-18 13:30:00,44.5,44.5,44.5,44.5,0.0,44.2904,44.2904,44.2904,44.2904,0.0
2013-01-18 13:35:00,44.5,44.5,44.46,44.46,500.0,44.2904,44.2904,44.2506,44.2506,500.0
2013-01-18 13:40:00,44.45,44.45,44.45,44.45,100.0,44.2406,44.2406,44.2406,44.2406,100.0
2013-01-18 13:45:00,44.49,44.49,44.45,44.49,300.0,44.2804,44.2804,44.2406,44.2804,300.0
2013-01-18 13:50:00,44.46,44.46,44.44,44.44,1500.0,44.2506,44.2506,44.2307,44.2307,1500.0
2013-01-18 13:55:00,44.43,44.43,44.43,44.43,100.0,44.2207,44.2207,44.2207,44.2207,100.0
2013-01-18 14:00:00,44.43,44.43,44.43,44.43,0.0,44.2207,44.2207,44.2207,44.2207,0.0
2013-01-18 14:05:00,44.42,44.42,44.4,44.42,700.0,44.2108,44.2108,44.1909,44.2108,700.0
2013-01-18 14:10:00,44.42,44.43,44.41,44.41,500.0,44.2108,44.2207,44.2008,44.2008,500.0
2013-01-18 14:15:00,44.44,44.44,44.43,44.43,600.0,44.2307,44.2307,44.2207,44.2207,600.0
2013-01-18 14:20:00,44.46,44.46,44.46,44.46,100.0,44.2506,44.2506,44.2506,44.2506,100.0
2013-01-18 14:25:00,44.46,44.46,44.46,44.46,0.0,44.2506,44.2506,44.2506,44.2506,0.0
2013-01-18 14:30:00,44.46,44.5,44.43,44.43,3000.0,44.2506,44.2904,44.2207,44.2207,3000.0
2013-01-18 14:35:00,44.48,44.5,44.45,44.46,700.0,44.2705,44.2904,44.2406,44.2506,700.0
2013-01-18 14:40:00,44.5,44.5,44.44,44.44,2800.0,44.2904,44.2904,44.2307,44.2307,2800.0
2013-01-18 14:45:00,44.49,44.49,44.45,44.49,300.0,44.2804,44.2804,44.2406,44.2804,300.0
2013-01-18 14:50:00,44.45,44.45,44.45,44.45,400.0,44.2406,44.2406,44.2406,44.2406,400.0
2013-01-18 14:55:00,44.43,44.5,44.43,44.5,1800.0,44.2207,44.2904,44.2207,44.2904,1800.0
2013-01-18 15:00:00,44.49,44.49,44.42,44.42,800.0,44.2804,44.2804,44.2108,44.2108,800.0
2013-01-18 15:05:00,44.46,44.46,44.46,44.46,100.0,44.2506,44.2506,44.2506,44.2506,100.0
2013-01-18 15:10:00,44.44,44.45,44.4,44.45,1500.0,44.2307,44.2406,44.1909,44.2406,1500.0
2013-01-18 15:15:00,44.42,44.42,44.4,44.4,300.0,44.2108,44.2108,44.1909,44.1909,300.0
2013-01-18 15:20:00,44.38,44.42,44.38,44.42,200.0,44.171,44.2108,44.171,44.2108,200.0
2013-01-18 15:25:00,44.45,44.48,44.4,44.45,4000.0,44.2406,44.2705,44.1909,44.2406,4000.0
2013-01-18 15:30:00,44.49,44.52,44.46,44.5,2700.0,44.2804,44.3103,44.2506,44.2904,2700.0
2013-01-18 15:35:00,44.52,44.53,44.44,44.44,6500.0,44.3103,44.3202,44.2307,44.2307,6500.0
2013-01-18 15:40:00,44.44,44.51,44.43,44.5,6300.0,44.2307,44.3003,44.2207,44.2904,6300.0
2013-01-18 15:45:00,44.5,44.5,44.46,44.46,8700.0,44.2904,44.2904,44.2506,44.2506,8700.0
2013-01-18 15:50:00,44.46,44.49,44.46,44.49,1300.0,44.2506,44.2804,44.2506,44.2804,1300.0
2013-01-18 15:55:00,44.48,44.53,44.48,44.49,7900.0,44.2705,44.3202,44.2705,44.2804,7900.0
2013-01-22 09:30:00,44.5,44.64,44.38,44.64,2600.0,44.2904,44.4297,44.171,44.4297,2600.0
2013-01-22 09:35:00,44.55,44.68,44.55,44.68,1600.0,44.3402,44.4695,44.3402,44.4695,1600.0
2013-01-22 09:40:00,44.65,44.71,44.62,44.71,400.0,44.4397,44.4994,44.4098,44.4994,400.0
2013-01-22 09:45:00,44.7,44.72,44.7,44.72,200.0,44.4894,44.5094,44.4894,44.5094,200.0
2013-01-22 09:50:00,44.68,44.68,44.68,44.68,100.0,44.4695,44.4695,44.4695,44.4695,100.0
2013-01-22 09:55:00,44.67,44.74,44.65,44.66,1200.0,44.4596,44.5293,44.4397,44.4496,1200.0
2013-01-22 10:00:00,44.64,44.7,44.61,44.67,1400.0,44.4297,44.4894,44.3999,44.4596,1400.0
2013-01-22 10:05:00,44.66,44.71,44.66,44.66,11700.0,44.4496,44.4994,44.4496,44.4496,11700.0
2013-01-22 10:10:00,44.68,44.69,44.61,44.61,700.0,44.4695,44.4795,44.3999,44.3999,700.0
2013-01-22 10:15:00,44.63,44.63,44.56,44.56,200.0,44.4198,44.4198,44.3501,44.3501,200.0
2013-01-22 10:20:00,44.59,44.6,44.59,44.6,1000.0,44.38,44.3899,44.38,44.3899,1000.0
2013-01-22 10:25:00,44.55,44.55,44.52,44.52,500.0,44.3402,44.3402,44.3103,44.3103,500.0
2013-01-22 10:30:00,44.52,44.53,44.47,44.47,1800.0,44.3103,44.3202,44.2605,44.2605,1800.0
2013-01-22 10:35:00,44.53,44.53,44.49,44.49,500.0,44.3202,44.3202,44.2804,44.2804,500.0
2013-01-22 10:40:00,44.55,44.56,44.52,44.56,300.0,44.3402,44.3501,44.3103,44.3501,300.0
2013-01-22 10:45:00,44.56,44.56,44.56,44.56,0.0,44.3501,44.3501,44.3501,44.3501,0.0
2013-01-22 10:50:00,44.56,44.56,44.56,44.56,100.0,44.3501,44.3501,44.3501,44.3501,100.0
2013-01-22 10:55:00,44.54,44.55,44.49,44.51,1100.0,44.3302,44.3402,44.2804,44.3003,1100.0
2013-01-22 11:00:00,44.55,44.55,44.52,44.55,600.0,44.3402,44.3402,44.3103,44.3402,600.0
2013-01-22 11:05:00,44.51,44.52,44.5,44.5,2700.0,44.3003,44.3103,44.2904,44.2904,2700.0
2013-01-22 11:10:00,44.52,44.55,44.52,44.55,500.0,44.3103,44.3402,44.3103,44.3402,500.0
2013-01-22 11:15:00,44.59,44.59,44.59,44.59,100.0,44.38,44.38,44.38,44.38,100.0
2013-01-22 11:20:00,44.63,44.63,44.57,44.59,400.0,44.4198,44.4198,44.3601,44.38,400.0
2013-01-22 11:25:00,44.58,44.58,44.56,44.56,200.0,44.37,44.37,44.3501,44.3501,200.0
2013-01-22 11:30:00,44.56,44.56,44.56,44.56,0.0,44.3501,44.3501,44.3501,44.3501,0.0
2013-01-22 11:35:00,44.56,44.56,44.56,44.56,0.0,44.3501,44.3501,44.3501,44.3501,0.0
2013-01-22 11:40:00,44.53,44.57,44.51,44.54,600.0,44.3202,44.3601,44.3003,44.3302,600.0
2013-01-22 11:45:00,44.58,44.58,44.5,44.54,800.0,44.37,44.37,44.2904,44.3302,800.0
2013-01-22 11:50:00,44.53,44.6,44.5,44.6,2500.0,44.3202,44.3899,44.2904,44.3899,2500.0
2013-01-22 11:55:00,44.61,44.64,44.6,44.6,500.0,44.3999,44.4297,44.3899,44.3899,500.0
2013-01-22 12:00:00,44.62,44.63,44.57,44.58,1000.0,44.4098,44.4198,44.3601,44.37,1000.0
2013-01-22 12:05:00,44.58,44.58,44.58,44.58,0.0,44.37,44.37,44.37,44.37,0.0
2013-01-22 12:10:00,44.58,44.58,44.55,44.55,300.0,44.37,44.37,44.3402,44.3402,300.0
2013-01-22 12:15:00,44.53,44.59,44.51,44.52,3000.0,44.3202,44.38,44.3003,44.3103,3000.0
2013-01-22 12:20:00,44.54,44.55,44.51,44.51,400.0,44.3302,44.3402,44.3003,44.3003,400.0
2013-01-22 12:25:00,44.54,44.54,44.51,44.51,1200.0,44.3302,44.3302,44.3003,44.3003,1200.0
2013-01-22 12:30:00,44.54,44.56,44.51,44.51,700.0,44.3302,44.3501,44.3003,44.3003,700.0
2013-01-22 12:35:00,44.51,44.51,44.5,44.5,1500.0,44.3003,44.3003,44.2904,44.2904,1500.0
2013-01-22 12:40:00,44.51,44.62,44.51,44.57,3200.0,44.3003,44.4098,44.3003,44.3601,3200.0
2013-01-22 12:45:00,44.57,44.6,44.5,44.5,2300.0,44.3601,44.3899,44.2904,44.2904,2300.0
2013-01-22 12:50:00,44.5,44.5,44.5,44.5,200.0,44.2904,44.2904,44.2904,44.2904,200.0
2013-01-22 12:55:00,44.52,44.52,44.52,44.52,100.0,44.3103,44.3103,44.3103,44.3103,100.0
2013-01-22 13:00:00,44.52,44.57,44.52,44.55,1000.0,44.3103,44.3601,44.3103,44.3402,1000.0
2013-01-22 13:05:00,44.58,44.59,44.53,44.53,1900.0,44.37,44.38,44.3202,44.3202,1900.0
2013-01-22 13:10:00,44.56,44.58,44.56,44.56,1300.0,44.3501,44.37,44.3501,44.3501,1300.0
2013-01-22 13:15:00,44.57,44.6,44.56,44.6,6000.0,44.3601,44.3899,44.3501,44.3899,6000.0
2013-01-22 13:20:00,44.6,44.64,44.55,44.57,9400.0,44.3899,44.4297,44.3402,44.3601,9400.0
2013-01-22 13:25:00,44.57,44.61,44.57,44.6,1400.0,44.3601,44.3999,44.3601,44.3899,1400.0
2013-01-22 13:30:00,44.6,44.6,44.56,44.6,1200.0,44.3899,44.3899,44.3501,44.3899,1200.0
2013-01-22 13:35:00,44.6,44.61,44.55,44.56,1200.0,44.3899,44.3999,44.3402,44.3501,1200.0
2013-01-22 13:40:00,44.6,44.61,44.6,44.61,900.0,44.3899,44.3999,44.3899,44.3999,900.0
2013-01-22 13:45:00,44.62,44.62,44.55,44.59,1800.0,44.4098,44.4098,44.3402,44.38,1800.0
2013-01-22 13:50:00,44.61,44.61,44.57,44.57,800.0,44.3999,44.3999,44.3601,44.3601,800.0
2013-01-22 13:55:00,44.57,44.58,44.57,44.57,900.0,44.3601,44.37,44.3601,44.3601,900.0
2013-01-22 14:00:00,44.57,44.63,44.57,44.6,1100.0,44.3601,44.4198,44.3601,44.3899,1100.0
2013-01-22 14:05:00,44.63,44.67,44.63,44.66,1600.0,44.4198,44.4596,44.4198,44.4496,1600.0
2013-01-22 14:10:00,44.68,44.68,44.68,44.68,100.0,44.4695,44.4695,44.4695,44.4695,100.0
2013-01-22 14:15:00,44.66,44.7,44.66,44.66,400.0,44.4496,44.4894,44.4496,44.4496,400.0
2013-01-22 14:20:00,44.69,44.71,44.68,44.68,1000.0,44.4795,44.4994,44.4695,44.4695,1000.0
2013-01-22 14:25:00,44.7,44.73,44.7,44.71,1100.0,44.4894,44.5193,44.4894,44.4994,1100.0
2013-01-22 14:30:00,44.73,44.73,44.71,44.71,1000.0,44.5193,44.5193,44.4994,44.4994,1000.0
2013-01-22 14:35:00,44.73,44.74,44.73,44.74,300.0,44.5193,44.5293,44.5193,44.5293,300.0
2013-01-22 14:40:00,44.73,44.75,44.72,44.74,3100.0,44.5193,44.5392,44.5094,44.5293,3100.0
2013-01-22 14:45:00,44.74,44.77,44.74,44.75,1200.0,44.5293,44.5591,44.5293,44.5392,1200.0
2013-01-22 14:50:00,44.76,44.79,44.75,44.75,4100.0,44.5492,44.579,44.5392,44.5392,4100.0
2013-01-22 14:55:00,44.75,44.77,44.66,44.75,2900.0,44.5392,44.5591,44.4496,44.5392,2900.0
2013-01-22 15:00:00,44.73,44.73,44.64,44.64,1600.0,44.5193,44.5193,44.4297,44.4297,1600.0
2013-01-22 15:05:00,44.6,44.6,44.56,44.58,1300.0,44.3899,44.3899,44.3501,44.37,1300.0
2013-01-22 15:10:00,44.58,44.58,44.46,44.46,1900.0,44.37,44.37,44.2506,44.2506,1900.0
2013-01-22 15:15:00,44.48,44.61,44.47,44.57,2700.0,44.2705,44.3999,44.2605,44.3601,2700.0
2013-01-22 15:20:00,44.59,44.59,44.46,44.51,2900.0,44.38,44.38,44.2506,44.3003,2900.0
2013-01-22 15:25:00,44.56,44.62,44.52,44.62,400.0,44.3501,44.4098,44.3103,44.4098,400.0
2013-01-22 15:30:00,44.6,44.61,44.58,44.61,700.0,44.3899,44.3999,44.37,44.3999,700.0
2013-01-22 15:35:00,44.62,44.62,44.62,44.62,200.0,44.4098,44.4098,44.4098,44.4098,200.0
2013-01-22 15:40:00,44.62,44.65,44.61,44.64,900.0,44.4098,44.4397,44.3999,44.4297,900.0
2013-01-22 15:45:00,44.66,44.67,44.6,44.64,1900.0,44.4496,44.4596,44.3899,44.4297,1900.0
2013-01-22 15:50:00,44.65,44.68,44.65,44.67,2400.0,44.4397,44.4695,44.4397,44.4596,2400.0
2013-01-22 15:55:00,44.68,44.75,44.68,44.75,4300.0,44.4695,44.5392,44.4695,44.5392,4300.0
2013-01-23 09:30:00,44.94,44.94,44.67,44.76,2300.0,44.7283,44.7283,44.4596,44.5492,2300.0
2013-01-23 09:35:00,44.74,44.91,44.74,44.91,1400.0,44.5293,44.6985,44.5293,44.6985,1400.0
2013-01-23 09:40:00,44.94,44.94,44.9,44.9,300.0,44.7283,44.7283,44.6885,44.6885,300.0
2013-01-23 09:45:00,44.84,44.91,44.84,44.91,300.0,44.6288,44.6985,44.6288,44.6985,300.0
2013-01-23 09:50:00,44.91,44.96,44.86,44.96,800.0,44.6985,44.7482,44.6487,44.7482,800.0
2013-01-23 09:55:00,44.95,44.96,44.95,44.96,300.0,44.7383,44.7482,44.7383,44.7482,300.0
2013-01-23 10:00:00,44.96,44.96,44.96,44.96,0.0,44.7482,44.7482,44.7482,44.7482,0.0
2013-01-23 10:05:00,44.95,44.95,44.91,44.91,1000.0,44.7383,44.7383,44.6985,44.6985,1000.0
2013-01-23 10:10:00,44.86,44.9,44.86,44.86,400.0,44.6487,44.6885,44.6487,44.6487,400.0
2013-01-23 10:15:00,44.86,44.86,44.82,44.82,300.0,44.6487,44.6487,44.6089,44.6089,300.0
2013-01-23 10:20:00,44.8,44.8,44.7,44.72,1200.0,44.589,44.589,44.4894,44.5094,1200.0
2013-01-23 10:25:00,44.71,44.71,44.65,44.65,300.0,44.4994,44.4994,44.4397,44.4397,300.0
2013-01-23 10:30:00,44.64,44.64,44.64,44.64,300.0,44.4297,44.4297,44.4297,44.4297,300.0
2013-01-23 10:35:00,44.63,44.63,44.63,44.63,100.0,44.4198,44.4198,44.4198,44.4198,100.0
2013-01-23 10:40:00,44.62,44.62,44.62,44.62,100.0,44.4098,44.4098,44.4098,44.4098,100.0
2013-01-23 10:45:00,44.56,44.56,44.55,44.55,500.0,44.3501,44.3501,44.3402,44.3402,500.0
2013-01-23 10:50:00,44.52,44.69,44.52,44.62,1200.0,44.3103,44.4795,44.3103,44.4098,1200.0
2013-01-23 10:55:00,44.58,44.61,44.55,44.57,1500.0,44.37,44.3999,44.3402,44.3601,1500.0
2013-01-23 11:00:00,44.57,44.57,44.57,44.57,0.0,44.3601,44.3601,44.3601,44.3601,0.0
2013-01-23 11:05:00,44.56,44.56,44.56,44.56,100.0,44.3501,44.3501,44.3501,44.3501,100.0
2013-01-23 11:10:00,44.55,44.58,44.55,44.58,300.0,44.3402,44.37,44.3402,44.37,300.0
2013-01-23 11:15:00,44.58,44.61,44.56,44.61,4700.0,44.37,44.3999,44.3501,44.3999,4700.0
2013-01-23 11:20:00,44.6,44.65,44.58,44.65,2700.0,44.3899,44.4397,44.37,44.4397,2700.0
2013-01-23 11:25:00,44.65,44.65,44.61,44.61,5300.0,44.4397,44.4397,44.3999,44.3999,5300.0
2013-01-23 11:30:00,44.62,44.62,44.62,44.62,100.0,44.4098,44.4098,44.4098,44.4098,100.0
2013-01-23 11:35:00,44.58,44.58,44.58,44.58,100.0,44.37,44.37,44.37,44.37,100.0
2013-01-23 11:40:00,44.57,44.57,44.49,44.53,400.0,44.3601,44.3601,44.2804,44.3202,400.0
2013-01-23 11:45:00,44.5,44.5,44.5,44.5,300.0,44.2904,44.2904,44.2904,44.2904,300.0
2013-01-23 11:50:00,44.51,44.57,44.51,44.57,600.0,44.3003,44.3601,44.3003,44.3601,600.0
2013-01-23 11:55:00,44.59,44.61,44.53,44.6,900.0,44.38,44.3999,44.3202,44.3899,900.0
2013-01-23 12:00:00,44.62,44.63,44.62,44.63,200.0,44.4098,44.4198,44.4098,44.4198,200.0
2013-01-23 12:05:00,44.6,44.61,44.55,44.6,500.0,44.3899,44.3999,44.3402,44.3899,500.0
2013-01-23 12:10:00,44.57,44.59,44.57,44.59,500.0,44.3601,44.38,44.3601,44.38,500.0
2013-01-23 12:15:00,44.56,44.56,44.56,44.56,100.0,44.3501,44.3501,44.3501,44.3501,100.0
2013-01-23 12:20:00,44.59,44.6,44.59,44.6,300.0,44.38,44.3899,44.38,44.3899,300.0
2013-01-23 12:25:00,44.6,44.63,44.59,44.63,3100.0,44.3899,44.4198,44.38,44.4198,3100.0
2013-01-23 12:30:00,44.64,44.64,44.64,44.64,500.0,44.4297,44.4297,44.4297,44.4297,500.0
2013-01-23 12:35:00,44.64,44.64,44.64,44.64,0.0,44.4297,44.4297,44.4297,44.4297,0.0
2013-01-23 12:40:00,44.58,44.58,44.58,44.58,500.0,44.37,44.37,44.37,44.37,500.0
2013-01-23 12:45:00,44.59,44.59,44.59,44.59,200.0,44.38,44.38,44.38,44.38,200.0
2013-01-23 12:50:00,44.59,44.6,44.59,44.6,200.0,44.38,44.3899,44.38,44.3899,200.0
2013-01-23 12:55:00,44.58,44.59,44.58,44.58,300.0,44.37,44.38,44.37,44.37,300.0
2013-01-23 13:00:00,44.6,44.62,44.58,44.58,600.0,44.3899,44.4098,44.37,44.37,600.0
2013-01-23 13:05:00,44.58,44.58,44.58,44.58,0.0,44.37,44.37,44.37,44.37,0.0
2013-01-23 13:10:00,44.54,44.55,44.51,44.51,1200.0,44.3302,44.3402,44.3003,44.3003,1200.0
2013-01-23 13:15:00,44.52,44.54,44.51,44.51,500.0,44.3103,44.3302,44.3003,44.3003,500.0
2013-01-23 13:20:00,44.56,44.56,44.56,44.56,100.0,44.3501,44.3501,44.3501,44.3501,100.0
2013-01-23 13:25:00,44.57,44.57,44.57,44.57,100.0,44.3601,44.3601,44.3601,44.3601,100.0
2013-01-23 13:30:00,44.52,44.52,44.49,44.51,1500.0,44.3103,44.3103,44.2804,44.3003,1500.0
2013-01-23 13:35:00,44.5,44.5,44.47,44.47,200.0,44.2904,44.2904,44.2605,44.2605,200.0
2013-01-23 13:40:00,44.51,44.57,44.51,44.57,500.0,44.3003,44.3601,44.3003,44.3601,500.0
2013-01-23 13:45:00,44.56,44.58,44.52,44.57,1300.0,44.3501,44.37,44.3103,44.3601,1300.0
2013-01-23 13:50:00,44.57,44.58,44.54,44.56,600.0,44.3601,44.37,44.3302,44.3501,600.0
2013-01-23 13:55:00,44.55,44.56,44.55,44.56,400.0,44.3402,44.3501,44.3402,44.3501,400.0
2013-01-23 14:00:00,44.58,44.58,44.58,44.58,500.0,44.37,44.37,44.37,44.37,500.0
2013-01-23 14:05:00,44.6,44.6,44.55,44.55,700.0,44.3899,44.3899,44.3402,44.3402,700.0
2013-01-23 14:10:00,44.58,44.63,44.58,44.63,600.0,44.37,44.4198,44.37,44.4198,600.0
2013-01-23 14:15:00,44.64,44.65,44.64,44.64,700.0,44.4297,44.4397,44.4297,44.4297,700.0
2013-01-23 14:20:00,44.65,44.65,44.6,44.65,1300.0,44.4397,44.4397,44.3899,44.4397,1300.0
2013-01-23 14:25:00,44.65,44.69,44.65,44.69,3000.0,44.4397,44.4795,44.4397,44.4795,3000.0
2013-01-23 14:30:00,44.7,44.7,44.68,44.68,900.0,44.4894,44.4894,44.4695,44.4695,900.0
2013-01-23 14:35:00,44.69,44.74,44.69,44.74,1000.0,44.4795,44.5293,44.4795,44.5293,1000.0
2013-01-23 14:40:00,44.74,44.74,44.74,44.74,300.0,44.5293,44.5293,44.5293,44.5293,300.0
2013-01-23 14:45:00,44.7,44.7,44.7,44.7,100.0,44.4894,44.4894,44.4894,44.4894,100.0
2013-01-23 14:50:00,44.69,44.69,44.68,44.68,300.0,44.4795,44.4795,44.4695,44.4695,300.0
2013-01-23 14:55:00,44.65,44.68,44.65,44.68,200.0,44.4397,44.4695,44.4397,44.4695,200.0
2013-01-23 15:00:00,44.66,44.68,44.66,44.66,300.0,44.4496,44.4695,44.4496,44.4496,300.0
2013-01-23 15:05:00,44.63,44.63,44.63,44.63,200.0,44.4198,44.4198,44.4198,44.4198,200.0
2013-01-23 15:10:00,44.63,44.63,44.61,44.63,400.0,44.4198,44.4198,44.3999,44.4198,400.0
2013-01-23 15:15:00,44.61,44.65,44.61,44.64,1000.0,44.3999,44.4397,44.3999,44.4297,1000.0
2013-01-23 15:20:00,44.61,44.61,44.61,44.61,300.0,44.3999,44.3999,44.3999,44.3999,300.0
2013-01-23 15:25:00,44.58,44.59,44.58,44.59,400.0,44.37,44.38,44.37,44.38,400.0
2013-01-23 15:30:00,44.59,44.59,44.57,44.57,300.0,44.38,44.38,44.3601,44.3601,300.0
2013-01-23 15:35:00,44.58,44.58,44.57,44.57,900.0,44.37,44.37,44.3601,44.3601,900.0
2013-01-23 15:40:00,44.56,44.56,44.51,44.55,1300.0,44.3501,44.3501,44.3003,44.3402,1300.0
2013-01-23 15:45:00,44.57,44.57,44.51,44.52,1100.0,44.3601,44.3601,44.3003,44.3103,1100.0
2013-01-23 15:50:00,44.51,44.58,44.51,44.53,2500.0,44.3003,44.37,44.3003,44.3202,2500.0
2013-01-23 15:55:00,44.53,44.56,44.52,44.56,6800.0,44.3202,44.3501,44.3103,44.3501,6800.0
2013-01-24 09:30:00,44.5,44.65,44.13,44.26,6600.0,44.2904,44.4397,43.9221,44.0515,6600.0
2013-01-24 09:35:00,44.26,44.4,44.18,44.26,1200.0,44.0515,44.1909,43.9719,44.0515,1200.0
2013-01-24 09:40:00,44.45,44.79,44.45,44.79,1000.0,44.2406,44.579,44.2406,44.579,1000.0
2013-01-24 09:45:00,44.77,44.89,44.77,44.79,4400.0,44.5591,44.6786,44.5591,44.579,4400.0
2013-01-24 09:50:00,44.77,44.83,44.68,44.7,3900.0,44.5591,44.6188,44.4695,44.4894,3900.0
2013-01-24 09:55:00,44.7,44.94,44.64,44.86,14900.0,44.4894,44.7283,44.4297,44.6487,14900.0
2013-01-24 10:00:00,44.85,44.99,44.78,44.95,8600.0,44.6387,44.7781,44.5691,44.7383,8600.0
2013-01-24 10:05:00,44.91,44.98,44.87,44.93,1100.0,44.6985,44.7681,44.6586,44.7184,1100.0
2013-01-24 10:10:00,44.93,44.97,44.88,44.92,1400.0,44.7184,44.7582,44.6686,44.7084,1400.0
2013-01-24 10:15:00,44.92,44.95,44.92,44.95,600.0,44.7084,44.7383,44.7084,44.7383,600.0
2013-01-24 10:20:00,44.94,44.94,44.89,44.94,2500.0,44.7283,44.7283,44.6786,44.7283,2500.0
2013-01-24 10:25:00,44.98,44.98,44.91,44.94,1900.0,44.7681,44.7681,44.6985,44.7283,1900.0
2013-01-24 10:30:00,44.95,44.98,44.91,44.92,1600.0,44.7383,44.7681,44.6985,44.7084,1600.0
2013-01-24 10:35:00,44.98,44.98,44.88,44.91,2600.0,44.7681,44.7681,44.6686,44.6985,2600.0
2013-01-24 10:40:00,44.9,44.95,44.88,44.94,1500.0,44.6885,44.7383,44.6686,44.7283,1500.0
2013-01-24 10:45:00,44.92,44.93,44.88,44.93,700.0,44.7084,44.7184,44.6686,44.7184,700.0
2013-01-24 10:50:00,44.92,44.92,44.86,44.86,2500.0,44.7084,44.7084,44.6487,44.6487,2500.0
2013-01-24 10:55:00,44.91,44.91,44.86,44.88,1000.0,44.6985,44.6985,44.6487,44.6686,1000.0
2013-01-24 11:00:00,44.87,44.91,44.86,44.86,600.0,44.6586,44.6985,44.6487,44.6487,600.0
2013-01-24 11:05:00,44.89,44.9,44.85,44.85,1400.0,44.6786,44.6885,44.6387,44.6387,1400.0
2013-01-24 11:10:00,44.9,44.9,44.86,44.89,900.0,44.6885,44.6885,44.6487,44.6786,900.0
2013-01-24 11:15:00,44.89,44.93,44.86,44.91,1200.0,44.6786,44.7184,44.6487,44.6985,1200.0
2013-01-24 11:20:00,44.9,44.93,44.88,44.93,700.0,44.6885,44.7184,44.6686,44.7184,700.0
2013-01-24 11:25:00,44.88,44.99,44.88,44.99,1300.0,44.6686,44.7781,44.6686,44.7781,1300.0
2013-01-24 11:30:00,44.99,44.99,44.93,44.96,700.0,44.7781,44.7781,44.7184,44.7482,700.0
2013-01-24 11:35:00,44.94,44.96,44.92,44.92,1000.0,44.7283,44.7482,44.7084,44.7084,1000.0
2013-01-24 11:40:00,44.93,44.93,44.88,44.89,400.0,44.7184,44.7184,44.6686,44.6786,400.0
2013-01-24 11:45:00,44.92,44.92,44.85,44.85,400.0,44.7084,44.7084,44.6387,44.6387,400.0
2013-01-24 11:50:00,44.85,44.87,44.81,44.81,1000.0,44.6387,44.6586,44.5989,44.5989,1000.0
2013-01-24 11:55:00,44.76,44.79,44.73,44.79,500.0,44.5492,44.579,44.5193,44.579,500.0
2013-01-24 12:00:00,44.79,44.87,44.79,44.87,1000.0,44.579,44.6586,44.579,44.6586,1000.0
2013-01-24 12:05:00,44.88,44.91,44.88,44.91,300.0,44.6686,44.6985,44.6686,44.6985,300.0
2013-01-24 12:10:00,44.89,44.93,44.89,44.93,400.0,44.6786,44.7184,44.6786,44.7184,400.0
2013-01-24 12:15:00,44.88,44.92,44.88,44.88,1300.0,44.6686,44.7084,44.6686,44.6686,1300.0
2013-01-24 12:20:00,44.83,44.91,44.83,44.87,500.0,44.6188,44.6985,44.6188,44.6586,500.0
2013-01-24 12:25:00,44.92,44.92,44.81,44.84,500.0,44.7084,44.7084,44.5989,44.6288,500.0
2013-01-24 12:30:00,44.8,44.82,44.78,44.78,900.0,44.589,44.6089,44.5691,44.5691,900.0
2013-01-24 12:35:00,44.79,44.79,44.64,44.64,400.0,44.579,44.579,44.4297,44.4297,400.0
2013-01-24 12:40:00,44.67,44.68,44.62,44.66,1000.0,44.4596,44.4695,44.4098,44.4496,1000.0
2013-01-24 12:45:00,44.65,44.69,44.61,44.61,17700.0,44.4397,44.4795,44.3999,44.3999,17700.0
2013-01-24 12:50:00,44.65,44.66,44.61,44.66,500.0,44.4397,44.4496,44.3999,44.4496,500.0
2013-01-24 12:55:00,44.64,44.64,44.52,44.53,1500.0,44.4297,44.4297,44.3103,44.3202,1500.0
2013-01-24 13:00:00,44.51,44.58,44.51,44.56,1500.0,44.3003,44.37,44.3003,44.3501,1500.0
2013-01-24 13:05:00,44.56,44.56,44.5,44.56,700.0,44.3501,44.3501,44.2904,44.3501,700.0
2013-01-24 13:10:00,44.6,44.61,44.6,44.61,300.0,44.3899,44.3999,44.3899,44.3999,300.0
2013-01-24 13:15:00,44.62,44.7,44.6,44.7,1000.0,44.4098,44.4894,44.3899,44.4894,1000.0
2013-01-24 13:20:00,44.75,44.78,44.73,44.73,16400.0,44.5392,44.5691,44.5193,44.5193,16400.0
2013-01-24 13:25:00,44.73,44.78,44.73,44.78,400.0,44.5193,44.5691,44.5193,44.5691,400.0
2013-01-24 13:30:00,44.76,44.76,44.72,44.73,500.0,44.5492,44.5492,44.5094,44.5193,500.0
2013-01-24 13:35:00,44.68,44.72,44.67,44.67,800.0,44.4695,44.5094,44.4596,44.4596,800.0
2013-01-24 13:40:00,44.7,44.74,44.66,44.73,3200.0,44.4894,44.5293,44.4496,44.5193,3200.0
2013-01-24 13:45:00,44.74,44.75,44.66,44.73,2700.0,44.5293,44.5392,44.4496,44.5193,2700.0
2013-01-24 13:50:00,44.73,44.74,44.7,44.74,1300.0,44.5193,44.5293,44.4894,44.5293,1300.0
2013-01-24 13:55:00,44.74,44.74,44.7,44.72,11200.0,44.5293,44.5293,44.4894,44.5094,11200.0
2013-01-24 14:00:00,44.74,44.89,44.74,44.89,2000.0,44.5293,44.6786,44.5293,44.6786,2000.0
2013-01-24 14:05:00,44.89,44.94,44.83,44.94,1400.0,44.6786,44.7283,44.6188,44.7283,1400.0
2013-01-24 14:10:00,44.93,44.98,44.93,44.98,700.0,44.7184,44.7681,44.7184,44.7681,700.0
2013-01-24 14:15:00,44.98,44.99,44.96,44.96,900.0,44.7681,44.7781,44.7482,44.7482,900.0
2013-01-24 14:20:00,44.93,44.95,44.93,44.94,400.0,44.7184,44.7383,44.7184,44.7283,400.0
2013-01-24 14:25:00,44.97,44.97,44.91,44.95,500.0,44.7582,44.7582,44.6985,44.7383,500.0
2013-01-24 14:30:00,44.92,44.96,44.91,44.96,700.0,44.7084,44.7482,44.6985,44.7482,700.0
2013-01-24 14:35:00,44.96,45.0,44.95,44.99,1500.0,44.7482,44.788,44.7383,44.7781,1500.0
2013-01-24 14:40:00,45.0,45.0,44.98,44.99,3100.0,44.788,44.788,44.7681,44.7781,3100.0
2013-01-24 14:45:00,44.99,44.99,44.97,44.97,700.0,44.7781,44.7781,44.7582,44.7582,700.0
2013-01-24 14:50:00,44.98,44.99,44.95,44.95,3400.0,44.7681,44.7781,44.7383,44.7383,3400.0
2013-01-24 14:55:00,44.95,44.95,44.92,44.92,1800.0,44.7383,44.7383,44.7084,44.7084,1800.0
2013-01-24 15:00:00,44.94,44.97,44.93,44.94,1400.0,44.7283,44.7582,44.7184,44.7283,1400.0
2013-01-24 15:05:00,44.96,44.96,44.92,44.92,5500.0,44.7482,44.7482,44.7084,44.7084,5500.0
2013-01-24 15:10:00,44.94,44.95,44.93,44.94,2600.0,44.7283,44.7383,44.7184,44.7283,2600.0
2013-01-24 15:15:00,44.95,44.95,44.93,44.94,3100.0,44.7383,44.7383,44.7184,44.7283,3100.0
2013-01-24 15:20:00,44.93,44.94,44.89,44.89,1200.0,44.7184,44.7283,44.6786,44.6786,1200.0
2013-01-24 15:25:00,44.89,44.95,44.88,44.95,5300.0,44.6786,44.7383,44.6686,44.7383,5300.0
2013-01-24 15:30:00,44.91,44.95,44.9,44.95,3400.0,44.6985,44.7383,44.6885,44.7383,3400.0
2013-01-24 15:35:00,44.97,45.0,44.96,44.97,5900.0,44.7582,44.788,44.7482,44.7582,5900.0
2013-01-24 15:40:00,44.95,45.0,44.95,45.0,2700.0,44.7383,44.788,44.7383,44.788,2700.0
2013-01-24 15:45:00,44.99,45.0,44.89,44.9,6300.0,44.7781,44.788,44.6786,44.6885,6300.0
2013-01-24 15:50:00,44.89,44.9,44.81,44.81,8200.0,44.6786,44.6885,44.5989,44.5989,8200.0
2013-01-24 15:55:00,44.81,44.86,44.77,44.83,15600.0,44.5989,44.6487,44.5591,44.6188,15600.0
2013-01-25 09:30:00,44.96,44.96,44.73,44.94,1900.0,44.7482,44.7482,44.5193,44.7283,1900.0
2013-01-25 09:35:00,44.84,44.84,44.84,44.84,100.0,44.6288,44.6288,44.6288,44.6288,100.0
2013-01-25 09:40:00,44.89,44.91,44.86,44.89,1600.0,44.6786,44.6985,44.6487,44.6786,1600.0
2013-01-25 09:45:00,44.9,44.9,44.71,44.81,2000.0,44.6885,44.6885,44.4994,44.5989,2000.0
2013-01-25 09:50:00,44.82,44.85,44.82,44.82,2500.0,44.6089,44.6387,44.6089,44.6089,2500.0
2013-01-25 09:55:00,44.79,44.79,44.79,44.79,300.0,44.579,44.579,44.579,44.579,300.0
2013-01-25 10:00:00,44.79,44.81,44.73,44.73,2700.0,44.579,44.5989,44.5193,44.5193,2700.0
2013-01-25 10:05:00,44.72,44.73,44.65,44.65,1100.0,44.5094,44.5193,44.4397,44.4397,1100.0
2013-01-25 10:10:00,44.69,44.76,44.63,44.76,3400.0,44.4795,44.5492,44.4198,44.5492,3400.0
2013-01-25 10:15:00,44.75,44.77,44.73,44.76,1200.0,44.5392,44.5591,44.5193,44.5492,1200.0
2013-01-25 10:20:00,44.8,44.8,44.65,44.68,1800.0,44.589,44.589,44.4397,44.4695,1800.0
2013-01-25 10:25:00,44.62,44.7,44.6,44.63,3600.0,44.4098,44.4894,44.3899,44.4198,3600.0
2013-01-25 10:30:00,44.58,44.61,44.51,44.54,3200.0,44.37,44.3999,44.3003,44.3302,3200.0
2013-01-25 10:35:00,44.51,44.51,44.38,44.44,3000.0,44.3003,44.3003,44.171,44.2307,3000.0
2013-01-25 10:40:00,44.4,44.46,44.39,44.44,2400.0,44.1909,44.2506,44.1809,44.2307,2400.0
2013-01-25 10:45:00,44.43,44.5,44.29,44.5,5000.0,44.2207,44.2904,44.0814,44.2904,5000.0
2013-01-25 10:50:00,44.5,44.55,44.48,44.55,600.0,44.2904,44.3402,44.2705,44.3402,600.0
2013-01-25 10:55:00,44.55,44.62,44.54,44.59,3200.0,44.3402,44.4098,44.3302,44.38,3200.0
2013-01-25 11:00:00,44.57,44.6,44.55,44.56,3300.0,44.3601,44.3899,44.3402,44.3501,3300.0
2013-01-25 11:05:00,44.58,44.58,44.54,44.54,1300.0,44.37,44.37,44.3302,44.3302,1300.0
2013-01-25 11:10:00,44.54,44.54,44.48,44.51,2900.0,44.3302,44.3302,44.2705,44.3003,2900.0
2013-01-25 11:15:00,44.51,44.55,44.49,44.51,3700.0,44.3003,44.3402,44.2804,44.3003,3700.0
2013-01-25 11:20:00,44.52,44.52,44.5,44.51,500.0,44.3103,44.3103,44.2904,44.3003,500.0
2013-01-25 11:25:00,44.5,44.5,44.48,44.48,1200.0,44.2904,44.2904,44.2705,44.2705,1200.0
2013-01-25 11:30:00,44.48,44.56,44.47,44.5,3600.0,44.2705,44.3501,44.2605,44.2904,3600.0
2013-01-25 11:35:00,44.48,44.51,44.45,44.51,1700.0,44.2705,44.3003,44.2406,44.3003,1700.0
2013-01-25 11:40:00,44.5,44.5,44.48,44.49,1100.0,44.2904,44.2904,44.2705,44.2804,1100.0
2013-01-25 11:45:00,44.49,44.51,44.49,44.49,2700.0,44.2804,44.3003,44.2804,44.2804,2700.0
2013-01-25 11:50:00,44.49,44.5,44.37,44.37,2000.0,44.2804,44.2904,44.161,44.161,2000.0
2013-01-25 11:55:00,44.36,44.37,44.34,44.36,1400.0,44.151,44.161,44.1311,44.151,1400.0
2013-01-25 12:00:00,44.36,44.43,44.36,44.42,2800.0,44.151,44.2207,44.151,44.2108,2800.0
2013-01-25 12:05:00,44.43,44.5,44.43,44.49,3400.0,44.2207,44.2904,44.2207,44.2804,3400.0
2013-01-25 12:10:00,44.48,44.49,44.45,44.47,1100.0,44.2705,44.2804,44.2406,44.2605,1100.0
2013-01-25 12:15:00,44.49,44.49,44.45,44.48,1100.0,44.2804,44.2804,44.2406,44.2705,1100.0
2013-01-25 12:20:00,44.49,44.49,44.41,44.41,2800.0,44.2804,44.2804,44.2008,44.2008,2800.0
2013-01-25 12:25:00,44.41,44.46,44.36,44.46,2800.0,44.2008,44.2506,44.151,44.2506,2800.0
2013-01-25 12:30:00,44.47,44.5,44.46,44.46,1500.0,44.2605,44.2904,44.2506,44.2506,1500.0
2013-01-25 12:35:00,44.45,44.45,44.41,44.41,1200.0,44.2406,44.2406,44.2008,44.2008,1200.0
2013-01-25 12:40:00,44.39,44.47,44.36,44.47,2700.0,44.1809,44.2605,44.151,44.2605,2700.0
2013-01-25 12:45:00,44.42,44.45,44.42,44.43,600.0,44.2108,44.2406,44.2108,44.2207,600.0
2013-01-25 12:50:00,44.46,44.46,44.38,44.4,3400.0,44.2506,44.2506,44.171,44.1909,3400.0
2013-01-25 12:55:00,44.39,44.39,44.34,44.34,1600.0,44.1809,44.1809,44.1311,44.1311,1600.0
2013-01-25 13:00:00,44.36,44.37,44.35,44.36,2000.0,44.151,44.161,44.1411,44.151,2000.0
2013-01-25 13:05:00,44.36,44.39,44.36,44.37,1300.0,44.151,44.1809,44.151,44.161,1300.0
2013-01-25 13:10:00,44.38,44.4,44.36,44.37,1000.0,44.171,44.1909,44.151,44.161,1000.0
2013-01-25 13:15:00,44.37,44.41,44.37,44.39,1400.0,44.161,44.2008,44.161,44.1809,1400.0
2013-01-25 13:20:00,44.4,44.4,44.39,44.39,1100.0,44.1909,44.1909,44.1809,44.1809,1100.0
2013-01-25 13:25:00,44.4,44.45,44.4,44.43,1900.0,44.1909,44.2406,44.1909,44.2207,1900.0
2013-01-25 13:30:00,44.41,44.44,44.4,44.4,2000.0,44.2008,44.2307,44.1909,44.1909,2000.0
2013-01-25 13:35:00,44.4,44.4,44.39,44.39,600.0,44.1909,44.1909,44.1809,44.1809,600.0
2013-01-25 13:40:00,44.41,44.42,44.39,44.4,1600.0,44.2008,44.2108,44.1809,44.1909,1600.0
2013-01-25 13:45:00,44.4,44.4,44.35,44.4,3200.0,44.1909,44.1909,44.1411,44.1909,3200.0
2013-01-25 13:50:00,44.37,44.38,44.37,44.37,1900.0,44.161,44.171,44.161,44.161,1900.0
2013-01-25 13:55:00,44.37,44.37,44.34,44.36,2000.0,44.161,44.161,44.1311,44.151,2000.0
2013-01-25 14:00:00,44.37,44.37,44.33,44.33,1500.0,44.161,44.161,44.1212,44.1212,1500.0
2013-01-25 14:05:00,44.34,44.38,44.34,44.36,700.0,44.1311,44.171,44.1311,44.151,700.0
2013-01-25 14:10:00,44.36,44.43,44.36,44.39,7500.0,44.151,44.2207,44.151,44.1809,7500.0
2013-01-25 14:15:00,44.4,44.45,44.37,44.38,3800.0,44.1909,44.2406,44.161,44.171,3800.0
2013-01-25 14:20:00,44.37,44.45,44.37,44.39,4100.0,44.161,44.2406,44.161,44.1809,4100.0
2013-01-25 14:25:00,44.39,44.4,44.38,44.4,1800.0,44.1809,44.1909,44.171,44.1909,1800.0
2013-01-25 14:30:00,44.4,44.44,44.39,44.44,3500.0,44.1909,44.2307,44.1809,44.2307,3500.0
2013-01-25 14:35:00,44.44,44.48,44.4,44.4,6200.0,44.2307,44.2705,44.1909,44.1909,6200.0
2013-01-25 14:40:00,44.43,44.45,44.43,44.45,1400.0,44.2207,44.2406,44.2207,44.2406,1400.0
2013-01-25 14:45:00,44.45,44.46,44.44,44.46,3700.0,44.2406,44.2506,44.2307,44.2506,3700.0
2013-01-25 14:50:00,44.45,44.51,44.45,44.51,1000.0,44.2406,44.3003,44.2406,44.3003,1000.0
2013-01-25 14:55:00,44.48,44.5,44.42,44.44,1300.0,44.2705,44.2904,44.2108,44.2307,1300.0
2013-01-25 15:00:00,44.44,44.52,44.44,44.52,1100.0,44.2307,44.3103,44.2307,44.3103,1100.0
2013-01-25 15:05:00,44.52,44.54,44.47,44.5,2100.0,44.3103,44.3302,44.2605,44.2904,2100.0
2013-01-25 15:10:00,44.49,44.5,44.49,44.49,2300.0,44.2804,44.2904,44.2804,44.2804,2300.0
2013-01-25 15:15:00,44.48,44.5,44.42,44.5,4100.0,44.2705,44.2904,44.2108,44.2904,4100.0
2013-01-25 15:20:00,44.5,44.5,44.46,44.46,2700.0,44.2904,44.2904,44.2506,44.2506,2700.0
2013-01-25 15:25:00,44.48,44.5,44.48,44.5,3300.0,44.2705,44.2904,44.2705,44.2904,3300.0
2013-01-25 15:30:00,44.5,44.5,44.49,44.49,3300.0,44.2904,44.2904,44.2804,44.2804,3300.0
2013-01-25 15:35:00,44.5,44.5,44.48,44.5,3100.0,44.2904,44.2904,44.2705,44.2904,3100.0
2013-01-25 15:40:00,44.5,44.5,44.31,44.32,6800.0,44.2904,44.2904,44.1013,44.1112,6800.0
2013-01-25 15:45:00,44.32,44.43,44.32,44.43,5200.0,44.1112,44.2207,44.1112,44.2207,5200.0
2013-01-25 15:50:00,44.42,44.45,44.41,44.43,4400.0,44.2108,44.2406,44.2008,44.2207,4400.0
2013-01-25 15:55:00,44.43,44.52,44.43,44.51,22000.0,44.2207,44.3103,44.2207,44.3003,22000.0
2013-01-28 09:30:00,44.65,44.93,44.43,44.86,2400.0,44.4397,44.7184,44.2207,44.6487,2400.0
2013-01-28 09:35:00,44.84,44.86,44.7,44.72,2400.0,44.6288,44.6487,44.4894,44.5094,2400.0
2013-01-28 09:40:00,44.75,44.8,44.73,44.8,2200.0,44.5392,44.589,44.5193,44.589,2200.0
2013-01-28 09:45:00,44.81,44.81,44.74,44.75,1300.0,44.5989,44.5989,44.5293,44.5392,1300.0
2013-01-28 09:50:00,44.67,44.67,44.67,44.67,100.0,44.4596,44.4596,44.4596,44.4596,100.0
2013-01-28 09:55:00,44.75,44.77,44.67,44.73,2100.0,44.5392,44.5591,44.4596,44.5193,2100.0
2013-01-28 10:00:00,44.77,44.82,44.77,44.79,900.0,44.5591,44.6089,44.5591,44.579,900.0
2013-01-28 10:05:00,44.7,44.75,44.52,44.54,2900.0,44.4894,44.5392,44.3103,44.3302,2900.0
2013-01-28 10:10:00,44.55,44.55,44.45,44.53,300.0,44.3402,44.3402,44.2406,44.3202,300.0
2013-01-28 10:15:00,44.45,44.55,44.45,44.55,200.0,44.2406,44.3402,44.2406,44.3402,200.0
2013-01-28 10:20:00,44.52,44.56,44.44,44.44,1900.0,44.3103,44.3501,44.2307,44.2307,1900.0
2013-01-28 10:25:00,44.48,44.6,44.48,44.6,2900.0,44.2705,44.3899,44.2705,44.3899,2900.0
2013-01-28 10:30:00,44.6,44.73,44.6,44.73,1000.0,44.3899,44.5193,44.3899,44.5193,1000.0
2013-01-28 10:35:00,44.71,44.71,44.59,44.6,2100.0,44.4994,44.4994,44.38,44.3899,2100.0
2013-01-28 10:40:00,44.54,44.59,44.53,44.54,700.0,44.3302,44.38,44.3202,44.3302,700.0
2013-01-28 10:45:00,44.57,44.59,44.55,44.59,1400.0,44.3601,44.38,44.3402,44.38,1400.0
2013-01-28 10:50:00,44.59,44.59,44.54,44.54,600.0,44.38,44.38,44.3302,44.3302,600.0
2013-01-28 10:55:00,44.57,44.57,44.47,44.52,400.0,44.3601,44.3601,44.2605,44.3103,400.0
2013-01-28 11:00:00,44.56,44.59,44.56,44.59,800.0,44.3501,44.38,44.3501,44.38,800.0
2013-01-28 11:05:00,44.59,44.59,44.57,44.57,900.0,44.38,44.38,44.3601,44.3601,900.0
2013-01-28 11:10:00,44.61,44.65,44.59,44.59,700.0,44.3999,44.4397,44.38,44.38,700.0
2013-01-28 11:15:00,44.65,44.67,44.59,44.67,1100.0,44.4397,44.4596,44.38,44.4596,1100.0
2013-01-28 11:20:00,44.64,44.68,44.63,44.63,400.0,44.4297,44.4695,44.4198,44.4198,400.0
2013-01-28 11:25:00,44.68,44.75,44.68,44.75,1700.0,44.4695,44.5392,44.4695,44.5392,1700.0
2013-01-28 11:30:00,44.75,44.75,44.71,44.73,1900.0,44.5392,44.5392,44.4994,44.5193,1900.0
2013-01-28 11:35:00,44.72,44.73,44.71,44.71,1600.0,44.5094,44.5193,44.4994,44.4994,1600.0
2013-01-28 11:40:00,44.71,44.71,44.71,44.71,0.0,44.4994,44.4994,44.4994,44.4994,0.0
2013-01-28 11:45:00,44.75,44.75,44.73,44.73,2100.0,44.5392,44.5392,44.5193,44.5193,2100.0
2013-01-28 11:50:00,44.75,44.75,44.71,44.75,600.0,44.5392,44.5392,44.4994,44.5392,600.0
2013-01-28 11:55:00,44.75,44.8,44.75,44.78,1000.0,44.5392,44.589,44.5392,44.5691,1000.0
2013-01-28 12:00:00,44.78,44.8,44.78,44.8,200.0,44.5691,44.589,44.5691,44.589,200.0
2013-01-28 12:05:00,44.78,44.8,44.75,44.79,2400.0,44.5691,44.589,44.5392,44.579,2400.0
2013-01-28 12:10:00,44.8,44.8,44.8,44.8,100.0,44.589,44.589,44.589,44.589,100.0
2013-01-28 12:15:00,44.78,44.8,44.78,44.8,200.0,44.5691,44.589,44.5691,44.589,200.0
2013-01-28 12:20:00,44.8,44.8,44.78,44.78,1000.0,44.589,44.589,44.5691,44.5691,1000.0
2013-01-28 12:25:00,44.76,44.76,44.7,44.7,2500.0,44.5492,44.5492,44.4894,44.4894,2500.0
2013-01-28 12:30:00,44.73,44.75,44.72,44.73,1000.0,44.5193,44.5392,44.5094,44.5193,1000.0
2013-01-28 12:35:00,44.76,44.78,44.71,44.73,1900.0,44.5492,44.5691,44.4994,44.5193,1900.0
2013-01-28 12:40:00,44.75,44.77,44.75,44.75,1200.0,44.5392,44.5591,44.5392,44.5392,1200.0
2013-01-28 12:45:00,44.75,44.75,44.69,44.74,900.0,44.5392,44.5392,44.4795,44.5293,900.0
2013-01-28 12:50:00,44.74,44.75,44.72,44.73,1500.0,44.5293,44.5392,44.5094,44.5193,1500.0
2013-01-28 12:55:00,44.75,44.75,44.74,44.75,1500.0,44.5392,44.5392,44.5293,44.5392,1500.0
2013-01-28 13:00:00,44.74,44.74,44.74,44.74,300.0,44.5293,44.5293,44.5293,44.5293,300.0
2013-01-28 13:05:00,44.74,44.74,44.68,44.72,1600.0,44.5293,44.5293,44.4695,44.5094,1600.0
2013-01-28 13:10:00,44.73,44.75,44.73,44.75,600.0,44.5193,44.5392,44.5193,44.5392,600.0
2013-01-28 13:15:00,44.75,44.75,44.75,44.75,700.0,44.5392,44.5392,44.5392,44.5392,700.0
2013-01-28 13:20:00,44.76,44.76,44.76,44.76,100.0,44.5492,44.5492,44.5492,44.5492,100.0
2013-01-28 13:25:00,44.76,44.76,44.76,44.76,100.0,44.5492,44.5492,44.5492,44.5492,100.0
2013-01-28 13:30:00,44.76,44.76,44.76,44.76,0.0,44.5492,44.5492,44.5492,44.5492,0.0
2013-01-28 13:35:00,44.76,44.8,44.75,44.8,1400.0,44.5492,44.589,44.5392,44.589,1400.0
2013-01-28 13:40:00,44.8,44.8,44.78,44.8,700.0,44.589,44.589,44.5691,44.589,700.0
2013-01-28 13:45:00,44.78,44.8,44.78,44.8,800.0,44.5691,44.589,44.5691,44.589,800.0
2013-01-28 13:50:00,44.78,44.8,44.78,44.78,1000.0,44.5691,44.589,44.5691,44.5691,1000.0
2013-01-28 13:55:00,44.8,44.8,44.79,44.79,3400.0,44.589,44.589,44.579,44.579,3400.0
2013-01-28 14:00:00,44.79,44.79,44.79,44.79,500.0,44.579,44.579,44.579,44.579,500.0
2013-01-28 14:05:00,44.79,44.79,44.79,44.79,0.0,44.579,44.579,44.579,44.579,0.0
2013-01-28 14:10:00,44.78,44.84,44.78,44.82,3000.0,44.5691,44.6288,44.5691,44.6089,3000.0
2013-01-28 14:15:00,44.83,44.85,44.83,44.85,200.0,44.6188,44.6387,44.6188,44.6387,200.0
2013-01-28 14:20:00,44.85,44.85,44.79,44.79,2000.0,44.6387,44.6387,44.579,44.579,2000.0
2013-01-28 14:25:00,44.84,44.85,44.84,44.85,800.0,44.6288,44.6387,44.6288,44.6387,800.0
2013-01-28 14:30:00,44.85,44.85,44.82,44.83,1700.0,44.6387,44.6387,44.6089,44.6188,1700.0
2013-01-28 14:35:00,44.82,44.84,44.79,44.84,800.0,44.6089,44.6288,44.579,44.6288,800.0
2013-01-28 14:40:00,44.81,44.81,44.79,44.81,1800.0,44.5989,44.5989,44.579,44.5989,1800.0
2013-01-28 14:45:00,44.84,44.84,44.81,44.81,200.0,44.6288,44.6288,44.5989,44.5989,200.0
2013-01-28 14:50:00,44.84,44.85,44.84,44.85,1300.0,44.6288,44.6387,44.6288,44.6387,1300.0
2013-01-28 14:55:00,44.87,44.89,44.86,44.86,2200.0,44.6586,44.6786,44.6487,44.6487,2200.0
2013-01-28 15:00:00,44.86,44.9,44.86,44.9,1400.0,44.6487,44.6885,44.6487,44.6885,1400.0
2013-01-28 15:05:00,44.9,44.9,44.83,44.83,1400.0,44.6885,44.6885,44.6188,44.6188,1400.0
2013-01-28 15:10:00,44.83,44.85,44.81,44.81,1500.0,44.6188,44.6387,44.5989,44.5989,1500.0
2013-01-28 15:15:00,44.81,44.83,44.8,44.8,1900.0,44.5989,44.6188,44.589,44.589,1900.0
2013-01-28 15:20:00,44.79,44.79,44.74,44.76,1400.0,44.579,44.579,44.5293,44.5492,1400.0
2013-01-28 15:25:00,44.73,44.73,44.72,44.72,2000.0,44.5193,44.5193,44.5094,44.5094,2000.0
2013-01-28 15:30:00,44.73,44.79,44.73,44.76,1600.0,44.5193,44.579,44.5193,44.5492,1600.0
2013-01-28 15:35:00,44.78,44.78,44.73,44.76,2400.0,44.5691,44.5691,44.5193,44.5492,2400.0
2013-01-28 15:40:00,44.74,44.78,44.73,44.78,2000.0,44.5293,44.5691,44.5193,44.5691,2000.0
2013-01-28 15:45:00,44.81,44.86,44.81,44.86,3100.0,44.5989,44.6487,44.5989,44.6487,3100.0
2013-01-28 15:50:00,44.87,44.88,44.8,44.83,6400.0,44.6586,44.6686,44.589,44.6188,6400.0
2013-01-28 15:55:00,44.82,44.87,44.81,44.86,7000.0,44.6089,44.6586,44.5989,44.6487,7000.0
2013-01-29 09:30:00,44.7,44.87,44.7,44.75,1100.0,44.4894,44.6586,44.4894,44.5392,1100.0
2013-01-29 09:35:00,44.76,44.85,44.67,44.67,1700.0,44.5492,44.6387,44.4596,44.4596,1700.0
2013-01-29 09:40:00,44.77,44.77,44.6,44.67,1200.0,44.5591,44.5591,44.3899,44.4596,1200.0
2013-01-29 09:45:00,44.63,44.71,44.63,44.71,700.0,44.4198,44.4994,44.4198,44.4994,700.0
2013-01-29 09:50:00,44.72,44.84,44.69,44.84,700.0,44.5094,44.6288,44.4795,44.6288,700.0
2013-01-29 09:55:00,44.82,44.83,44.64,44.69,1200.0,44.6089,44.6188,44.4297,44.4795,1200.0
2013-01-29 10:00:00,44.69,44.69,44.61,44.61,500.0,44.4795,44.4795,44.3999,44.3999,500.0
2013-01-29 10:05:00,44.61,44.61,44.38,44.38,1400.0,44.3999,44.3999,44.171,44.171,1400.0
2013-01-29 10:10:00,44.4,44.53,44.4,44.53,5500.0,44.1909,44.3202,44.1909,44.3202,5500.0
2013-01-29 10:15:00,44.54,44.55,44.5,44.5,2800.0,44.3302,44.3402,44.2904,44.2904,2800.0
2013-01-29 10:20:00,44.54,44.55,44.51,44.55,1600.0,44.3302,44.3402,44.3003,44.3402,1600.0
2013-01-29 10:25:00,44.55,44.55,44.49,44.51,1300.0,44.3402,44.3402,44.2804,44.3003,1300.0
2013-01-29 10:30:00,44.52,44.53,44.39,44.39,1700.0,44.3103,44.3202,44.1809,44.1809,1700.0
2013-01-29 10:35:00,44.39,44.39,44.27,44.29,3100.0,44.1809,44.1809,44.0615,44.0814,3100.0
2013-01-29 10:40:00,44.3,44.48,44.3,44.45,6700.0,44.0913,44.2705,44.0913,44.2406,6700.0
2013-01-29 10:45:00,44.43,44.43,44.37,44.4,2200.0,44.2207,44.2207,44.161,44.1909,2200.0
2013-01-29 10:50:00,44.4,44.45,44.38,44.44,1700.0,44.1909,44.2406,44.171,44.2307,1700.0
2013-01-29 10:55:00,44.45,44.59,44.44,44.5,4800.0,44.2406,44.38,44.2307,44.2904,4800.0
2013-01-29 11:00:00,44.5,44.5,44.48,44.48,3300.0,44.2904,44.2904,44.2705,44.2705,3300.0
2013-01-29 11:05:00,44.48,44.5,44.44,44.44,3800.0,44.2705,44.2904,44.2307,44.2307,3800.0
2013-01-29 11:10:00,44.48,44.48,44.41,44.46,1900.0,44.2705,44.2705,44.2008,44.2506,1900.0
2013-01-29 11:15:00,44.45,44.48,44.44,44.48,1600.0,44.2406,44.2705,44.2307,44.2705,1600.0
2013-01-29 11:20:00,44.48,44.5,44.44,44.44,4000.0,44.2705,44.2904,44.2307,44.2307,4000.0
2013-01-29 11:25:00,44.5,44.5,44.46,44.48,4000.0,44.2904,44.2904,44.2506,44.2705,4000.0
2013-01-29 11:30:00,44.48,44.49,44.47,44.49,1100.0,44.2705,44.2804,44.2605,44.2804,1100.0
2013-01-29 11:35:00,44.5,44.5,44.44,44.46,5100.0,44.2904,44.2904,44.2307,44.2506,5100.0
2013-01-29 11:40:00,44.46,44.46,44.3,44.3,6600.0,44.2506,44.2506,44.0913,44.0913,6600.0
2013-01-29 11:45:00,44.31,44.31,44.27,44.31,1200.0,44.1013,44.1013,44.0615,44.1013,1200.0
2013-01-29 11:50:00,44.3,44.31,44.28,44.28,3400.0,44.0913,44.1013,44.0714,44.0714,3400.0
2013-01-29 11:55:00,44.24,44.25,44.21,44.21,2200.0,44.0316,44.0416,44.0018,44.0018,2200.0
2013-01-29 12:00:00,44.19,44.22,44.19,44.19,2000.0,43.9819,44.0117,43.9819,43.9819,2000.0
2013-01-29 12:05:00,44.18,44.18,44.08,44.08,3400.0,43.9719,43.9719,43.8724,43.8724,3400.0
2013-01-29 12:10:00,44.09,44.1,44.05,44.08,1100.0,43.8823,43.8923,43.8425,43.8724,1100.0
2013-01-29 12:15:00,44.1,44.14,44.1,44.14,400.0,43.8923,43.9321,43.8923,43.9321,400.0
2013-01-29 12:20:00,44.13,44.14,44.12,44.14,700.0,43.9221,43.9321,43.9122,43.9321,700.0
2013-01-29 12:25:00,44.15,44.15,44.14,44.14,400.0,43.942,43.942,43.9321,43.9321,400.0
2013-01-29 12:30:00,44.15,44.24,44.15,44.24,3000.0,43.942,44.0316,43.942,44.0316,3000.0
2013-01-29 12:35:00,44.26,44.27,44.26,44.27,600.0,44.0515,44.0615,44.0515,44.0615,600.0
2013-01-29 12:40:00,44.27,44.3,44.24,44.3,2400.0,44.0615,44.0913,44.0316,44.0913,2400.0
2013-01-29 12:45:00,44.3,44.3,44.22,44.28,4600.0,44.0913,44.0913,44.0117,44.0714,4600.0
2013-01-29 12:50:00,44.3,44.3,44.23,44.24,3300.0,44.0913,44.0913,44.0217,44.0316,3300.0
2013-01-29 12:55:00,44.22,44.23,44.19,44.22,5500.0,44.0117,44.0217,43.9819,44.0117,5500.0
2013-01-29 13:00:00,44.21,44.24,44.21,44.23,3200.0,44.0018,44.0316,44.0018,44.0217,3200.0
2013-01-29 13:05:00,44.23,44.24,44.16,44.16,1300.0,44.0217,44.0316,43.952,43.952,1300.0
2013-01-29 13:10:00,44.14,44.16,44.13,44.13,1400.0,43.9321,43.952,43.9221,43.9221,1400.0
2013-01-29 13:15:00,44.13,44.17,44.13,44.17,2400.0,43.9221,43.9619,43.9221,43.9619,2400.0
2013-01-29 13:20:00,44.17,44.18,44.17,44.17,400.0,43.9619,43.9719,43.9619,43.9619,400.0
2013-01-29 13:25:00,44.17,44.17,44.14,44.15,2600.0,43.9619,43.9619,43.9321,43.942,2600.0
2013-01-29 13:30:00,44.15,44.22,44.13,44.22,2600.0,43.942,44.0117,43.9221,44.0117,2600.0
2013-01-29 13:35:00,44.23,44.28,44.23,44.27,2900.0,44.0217,44.0714,44.0217,44.0615,2900.0
2013-01-29 13:40:00,44.26,44.28,44.26,44.27,1800.0,44.0515,44.0714,44.0515,44.0615,1800.0
2013-01-29 13:45:00,44.26,44.27,44.18,44.22,3000.0,44.0515,44.0615,43.9719,44.0117,3000.0
2013-01-29 13:50:00,44.18,44.18,44.14,44.14,1100.0,43.9719,43.9719,43.9321,43.9321,1100.0
2013-01-29 13:55:00,44.15,44.2,44.15,44.2,2600.0,43.942,43.9918,43.942,43.9918,2600.0
2013-01-29 14:00:00,44.2,44.2,44.15,44.16,1300.0,43.9918,43.9918,43.942,43.952,1300.0
2013-01-29 14:05:00,44.18,44.18,44.18,44.18,1700.0,43.9719,43.9719,43.9719,43.9719,1700.0
2013-01-29 14:10:00,44.18,44.18,44.11,44.11,2700.0,43.9719,43.9719,43.9022,43.9022,2700.0
2013-01-29 14:15:00,44.1,44.12,44.1,44.11,1300.0,43.8923,43.9122,43.8923,43.9022,1300.0
2013-01-29 14:20:00,44.11,44.11,44.11,44.11,1000.0,43.9022,43.9022,43.9022,43.9022,1000.0
2013-01-29 14:25:00,44.11,44.11,44.11,44.11,700.0,43.9022,43.9022,43.9022,43.9022,700.0
2013-01-29 14:30:00,44.11,44.15,44.11,44.14,2900.0,43.9022,43.942,43.9022,43.9321,2900.0
2013-01-29 14:35:00,44.15,44.15,44.13,44.13,1700.0,43.942,43.942,43.9221,43.9221,1700.0
2013-01-29 14:40:00,44.12,44.12,44.09,44.11,2500.0,43.9122,43.9122,43.8823,43.9022,2500.0
2013-01-29 14:45:00,44.12,44.13,44.1,44.1,1100.0,43.9122,43.9221,43.8923,43.8923,1100.0
2013-01-29 14:50:00,44.11,44.11,44.09,44.09,1000.0,43.9022,43.9022,43.8823,43.8823,1000.0
2013-01-29 14:55:00,44.1,44.1,44.09,44.09,2900.0,43.8923,43.8923,43.8823,43.8823,2900.0
2013-01-29 15:00:00,44.1,44.12,44.09,44.12,4200.0,43.8923,43.9122,43.8823,43.9122,4200.0
2013-01-29 15:05:00,44.11,44.11,44.06,44.09,5000.0,43.9022,43.9022,43.8525,43.8823,5000.0
2013-01-29 15:10:00,44.1,44.12,44.09,44.12,5500.0,43.8923,43.9122,43.8823,43.9122,5500.0
2013-01-29 15:15:00,44.12,44.12,44.1,44.11,4000.0,43.9122,43.9122,43.8923,43.9022,4000.0
2013-01-29 15:20:00,44.11,44.14,44.09,44.09,4800.0,43.9022,43.9321,43.8823,43.8823,4800.0
2013-01-29 15:25:00,44.12,44.22,44.12,44.22,4300.0,43.9122,44.0117,43.9122,44.0117,4300.0
2013-01-29 15:30:00,44.22,44.28,44.22,44.27,3700.0,44.0117,44.0714,44.0117,44.0615,3700.0
2013-01-29 15:35:00,44.27,44.3,44.26,44.28,4800.0,44.0615,44.0913,44.0515,44.0714,4800.0
2013-01-29 15:40:00,44.25,44.3,44.25,44.26,7500.0,44.0416,44.0913,44.0416,44.0515,7500.0
2013-01-29 15:45:00,44.27,44.3,44.27,44.27,10000.0,44.0615,44.0913,44.0615,44.0615,10000.0
2013-01-29 15:50:00,44.27,44.3,44.27,44.3,8300.0,44.0615,44.0913,44.0615,44.0913,8300.0
2013-01-29 15:55:00,44.3,44.38,44.26,44.37,31800.0,44.0913,44.171,44.0515,44.161,31800.0
2013-01-30 09:30:00,44.45,44.45,44.45,44.45,1400.0,44.2406,44.2406,44.2406,44.2406,1400.0
2013-01-30 09:35:00,44.44,44.5,44.44,44.49,3100.0,44.2307,44.2904,44.2307,44.2804,3100.0
2013-01-30 09:40:00,44.42,44.42,44.42,44.42,200.0,44.2108,44.2108,44.2108,44.2108,200.0
2013-01-30 09:45:00,44.49,44.49,44.44,44.45,600.0,44.2804,44.2804,44.2307,44.2406,600.0
2013-01-30 09:50:00,44.43,44.5,44.37,44.38,1900.0,44.2207,44.2904,44.161,44.171,1900.0
2013-01-30 09:55:00,44.4,44.47,44.38,44.44,2000.0,44.1909,44.2605,44.171,44.2307,2000.0
2013-01-30 10:00:00,44.43,44.49,44.41,44.49,1800.0,44.2207,44.2804,44.2008,44.2804,1800.0
2013-01-30 10:05:00,44.5,44.5,44.46,44.48,1900.0,44.2904,44.2904,44.2506,44.2705,1900.0
2013-01-30 10:10:00,44.47,44.49,44.46,44.46,3000.0,44.2605,44.2804,44.2506,44.2506,3000.0
2013-01-30 10:15:00,44.44,44.47,44.44,44.44,300.0,44.2307,44.2605,44.2307,44.2307,300.0
2013-01-30 10:20:00,44.47,44.47,44.37,44.39,1300.0,44.2605,44.2605,44.161,44.1809,1300.0
2013-01-30 10:25:00,44.41,44.41,44.41,44.41,900.0,44.2008,44.2008,44.2008,44.2008,900.0
2013-01-30 10:30:00,44.41,44.43,44.4,44.4,700.0,44.2008,44.2207,44.1909,44.1909,700.0
2013-01-30 10:35:00,44.4,44.41,44.31,44.31,1000.0,44.1909,44.2008,44.1013,44.1013,1000.0
2013-01-30 10:40:00,44.34,44.35,44.04,44.09,7900.0,44.1311,44.1411,43.8326,43.8823,7900.0
2013-01-30 10:45:00,44.12,44.24,44.12,44.24,2000.0,43.9122,44.0316,43.9122,44.0316,2000.0
2013-01-30 10:50:00,44.24,44.28,44.21,44.25,1400.0,44.0316,44.0714,44.0018,44.0416,1400.0
2013-01-30 10:55:00,44.19,44.28,44.19,44.26,900.0,43.9819,44.0714,43.9819,44.0515,900.0
2013-01-30 11:00:00,44.29,44.33,44.28,44.31,1200.0,44.0814,44.1212,44.0714,44.1013,1200.0
2013-01-30 11:05:00,44.35,44.36,44.31,44.36,2200.0,44.1411,44.151,44.1013,44.151,2200.0
2013-01-30 11:10:00,44.36,44.36,44.32,44.32,400.0,44.151,44.151,44.1112,44.1112,400.0
2013-01-30 11:15:00,44.3,44.33,44.29,44.29,1200.0,44.0913,44.1212,44.0814,44.0814,1200.0
2013-01-30 11:20:00,44.32,44.33,44.29,44.33,2300.0,44.1112,44.1212,44.0814,44.1212,2300.0
2013-01-30 11:25:00,44.32,44.32,44.29,44.31,1000.0,44.1112,44.1112,44.0814,44.1013,1000.0
2013-01-30 11:30:00,44.34,44.35,44.3,44.33,2600.0,44.1311,44.1411,44.0913,44.1212,2600.0
2013-01-30 11:35:00,44.38,44.44,44.38,44.44,2100.0,44.171,44.2307,44.171,44.2307,2100.0
2013-01-30 11:40:00,44.39,44.41,44.39,44.39,2100.0,44.1809,44.2008,44.1809,44.1809,2100.0
2013-01-30 11:45:00,44.42,44.42,44.38,44.38,1100.0,44.2108,44.2108,44.171,44.171,1100.0
2013-01-30 11:50:00,44.38,44.43,44.38,44.4,2100.0,44.171,44.2207,44.171,44.1909,2100.0
2013-01-30 11:55:00,44.41,44.41,44.39,44.4,1100.0,44.2008,44.2008,44.1809,44.1909,1100.0
2013-01-30 12:00:00,44.4,44.41,44.39,44.41,700.0,44.1909,44.2008,44.1809,44.2008,700.0
2013-01-30 12:05:00,44.43,44.43,44.37,44.39,1000.0,44.2207,44.2207,44.161,44.1809,1000.0
2013-01-30 12:10:00,44.37,44.42,44.36,44.41,1500.0,44.161,44.2108,44.151,44.2008,1500.0
2013-01-30 12:15:00,44.42,44.45,44.39,44.39,1000.0,44.2108,44.2406,44.1809,44.1809,1000.0
2013-01-30 12:20:00,44.39,44.41,44.39,44.41,600.0,44.1809,44.2008,44.1809,44.2008,600.0
2013-01-30 12:25:00,44.4,44.4,44.4,44.4,100.0,44.1909,44.1909,44.1909,44.1909,100.0
2013-01-30 12:30:00,44.39,44.4,44.38,44.4,1100.0,44.1809,44.1909,44.171,44.1909,1100.0
2013-01-30 12:35:00,44.41,44.41,44.39,44.4,1300.0,44.2008,44.2008,44.1809,44.1909,1300.0
2013-01-30 12:40:00,44.39,44.39,44.37,44.37,1100.0,44.1809,44.1809,44.161,44.161,1100.0
2013-01-30 12:45:00,44.39,44.39,44.38,44.39,1200.0,44.1809,44.1809,44.171,44.1809,1200.0
2013-01-30 12:50:00,44.39,44.4,44.33,44.33,1300.0,44.1809,44.1909,44.1212,44.1212,1300.0
2013-01-30 12:55:00,44.35,44.38,44.35,44.38,800.0,44.1411,44.171,44.1411,44.171,800.0
2013-01-30 13:00:00,44.37,44.39,44.36,44.36,1300.0,44.161,44.1809,44.151,44.151,1300.0
2013-01-30 13:05:00,44.36,44.39,44.35,44.39,1700.0,44.151,44.1809,44.1411,44.1809,1700.0
2013-01-30 13:10:00,44.39,44.39,44.39,44.39,300.0,44.1809,44.1809,44.1809,44.1809,300.0
2013-01-30 13:15:00,44.37,44.37,44.3,44.3,1600.0,44.161,44.161,44.0913,44.0913,1600.0
2013-01-30 13:20:00,44.28,44.32,44.28,44.32,2000.0,44.0714,44.1112,44.0714,44.1112,2000.0
2013-01-30 13:25:00,44.35,44.36,44.35,44.36,800.0,44.1411,44.151,44.1411,44.151,800.0
2013-01-30 13:30:00,44.36,44.38,44.36,44.36,1800.0,44.151,44.171,44.151,44.151,1800.0
2013-01-30 13:35:00,44.37,44.38,44.37,44.38,400.0,44.161,44.171,44.161,44.171,400.0
2013-01-30 13:40:00,44.37,44.39,44.36,44.39,1300.0,44.161,44.1809,44.151,44.1809,1300.0
2013-01-30 13:45:00,44.39,44.39,44.36,44.39,600.0,44.1809,44.1809,44.151,44.1809,600.0
2013-01-30 13:50:00,44.39,44.39,44.36,44.36,1600.0,44.1809,44.1809,44.151,44.151,1600.0
2013-01-30 13:55:00,44.36,44.36,44.33,44.36,4300.0,44.151,44.151,44.1212,44.151,4300.0
2013-01-30 14:00:00,44.37,44.38,44.37,44.38,2200.0,44.161,44.171,44.161,44.171,2200.0
2013-01-30 14:05:00,44.39,44.39,44.35,44.37,3000.0,44.1809,44.1809,44.1411,44.161,3000.0
2013-01-30 14:10:00,44.38,44.39,44.38,44.38,1300.0,44.171,44.1809,44.171,44.171,1300.0
2013-01-30 14:15:00,44.37,44.39,44.35,44.36,3300.0,44.161,44.1809,44.1411,44.151,3300.0
2013-01-30 14:20:00,44.37,44.38,44.34,44.37,2700.0,44.161,44.171,44.1311,44.161,2700.0
2013-01-30 14:25:00,44.37,44.4,44.37,44.38,3300.0,44.161,44.1909,44.161,44.171,3300.0
2013-01-30 14:30:00,44.39,44.39,44.36,44.38,2200.0,44.1809,44.1809,44.151,44.171,2200.0
2013-01-30 14:35:00,44.34,44.37,44.3,44.32,2800.0,44.1311,44.161,44.0913,44.1112,2800.0
2013-01-30 14:40:00,44.32,44.35,44.32,44.33,1400.0,44.1112,44.1411,44.1112,44.1212,1400.0
2013-01-30 14:45:00,44.32,44.32,44.26,44.29,3600.0,44.1112,44.1112,44.0515,44.0814,3600.0
2013-01-30 14:50:00,44.27,44.31,44.12,44.27,16200.0,44.0615,44.1013,43.9122,44.0615,16200.0
2013-01-30 14:55:00,44.29,44.49,44.29,44.49,12700.0,44.0814,44.2804,44.0814,44.2804,12700.0
2013-01-30 15:00:00,44.48,44.5,44.46,44.48,5800.0,44.2705,44.2904,44.2506,44.2705,5800.0
2013-01-30 15:05:00,44.48,44.5,44.48,44.49,4400.0,44.2705,44.2904,44.2705,44.2804,4400.0
2013-01-30 15:10:00,44.49,44.49,44.38,44.38,8400.0,44.2804,44.2804,44.171,44.171,8400.0
2013-01-30 15:15:00,44.36,44.37,44.33,44.35,5000.0,44.151,44.161,44.1212,44.1411,5000.0
2013-01-30 15:20:00,44.35,44.37,44.28,44.33,4000.0,44.1411,44.161,44.0714,44.1212,4000.0
2013-01-30 15:25:00,44.33,44.42,44.33,44.42,4700.0,44.1212,44.2108,44.1212,44.2108,4700.0
2013-01-30 15:30:00,44.45,44.5,44.45,44.48,4500.0,44.2406,44.2904,44.2406,44.2705,4500.0
2013-01-30 15:35:00,44.48,44.48,44.44,44.46,6900.0,44.2705,44.2705,44.2307,44.2506,6900.0
2013-01-30 15:40:00,44.44,44.46,44.4,44.42,4700.0,44.2307,44.2506,44.1909,44.2108,4700.0
2013-01-30 15:45:00,44.39,44.44,44.34,44.44,10100.0,44.1809,44.2307,44.1311,44.2307,10100.0
2013-01-30 15:50:00,44.45,44.47,44.37,44.45,12300.0,44.2406,44.2605,44.161,44.2406,12300.0
2013-01-30 15:55:00,44.46,44.5,44.45,44.45,13200.0,44.2506,44.2904,44.2406,44.2406,13200.0
2013-01-31 09:30:00,45.14,45.52,44.33,44.33,19600.0,44.9274,45.3056,44.1212,44.1212,19600.0
2013-01-31 09:35:00,44.3,44.6,44.16,44.6,8300.0,44.0913,44.3899,43.952,44.3899,8300.0
2013-01-31 09:40:00,44.78,45.09,44.62,45.0,7500.0,44.5691,44.8776,44.4098,44.788,7500.0
2013-01-31 09:45:00,44.96,45.42,44.96,45.29,10600.0,44.7482,45.2061,44.7482,45.0767,10600.0
2013-01-31 09:50:00,45.39,45.39,45.17,45.18,4100.0,45.1762,45.1762,44.9572,44.9672,4100.0
2013-01-31 09:55:00,45.22,45.22,45.02,45.02,2600.0,45.007,45.007,44.8079,44.8079,2600.0
2013-01-31 10:00:00,44.99,45.02,44.79,44.81,3200.0,44.7781,44.8079,44.579,44.5989,3200.0
2013-01-31 10:05:00,44.8,44.83,44.79,44.8,2500.0,44.589,44.6188,44.579,44.589,2500.0
2013-01-31 10:10:00,44.83,44.98,44.82,44.89,1100.0,44.6188,44.7681,44.6089,44.6786,1100.0
2013-01-31 10:15:00,44.93,44.93,44.91,44.92,400.0,44.7184,44.7184,44.6985,44.7084,400.0
2013-01-31 10:20:00,44.88,44.9,44.79,44.84,4900.0,44.6686,44.6885,44.579,44.6288,4900.0
2013-01-31 10:25:00,44.84,44.86,44.84,44.86,1400.0,44.6288,44.6487,44.6288,44.6487,1400.0
2013-01-31 10:30:00,44.87,44.9,44.84,44.9,2500.0,44.6586,44.6885,44.6288,44.6885,2500.0
2013-01-31 10:35:00,44.96,44.96,44.93,44.95,800.0,44.7482,44.7482,44.7184,44.7383,800.0
2013-01-31 10:40:00,44.92,45.0,44.91,45.0,2700.0,44.7084,44.788,44.6985,44.788,2700.0
2013-01-31 10:45:00,45.08,45.08,45.05,45.05,400.0,44.8677,44.8677,44.8378,44.8378,400.0
2013-01-31 10:50:00,45.06,45.06,45.01,45.04,1600.0,44.8478,44.8478,44.798,44.8278,1600.0
2013-01-31 10:55:00,45.05,45.06,45.02,45.02,1000.0,44.8378,44.8478,44.8079,44.8079,1000.0
2013-01-31 11:00:00,44.98,45.01,44.98,44.98,2300.0,44.7681,44.798,44.7681,44.7681,2300.0
2013-01-31 11:05:00,44.98,45.0,44.98,45.0,1000.0,44.7681,44.788,44.7681,44.788,1000.0
2013-01-31 11:10:00,44.98,44.99,44.93,44.95,3200.0,44.7681,44.7781,44.7184,44.7383,3200.0
2013-01-31 11:15:00,44.93,44.97,44.93,44.97,200.0,44.7184,44.7582,44.7184,44.7582,200.0
2013-01-31 11:20:00,44.95,44.95,44.9,44.9,1400.0,44.7383,44.7383,44.6885,44.6885,1400.0
2013-01-31 11:25:00,44.9,44.9,44.8,44.8,1100.0,44.6885,44.6885,44.589,44.589,1100.0
2013-01-31 11:30:00,44.79,44.8,44.77,44.77,800.0,44.579,44.589,44.5591,44.5591,800.0
2013-01-31 11:35:00,44.79,44.86,44.79,44.84,800.0,44.579,44.6487,44.579,44.6288,800.0
2013-01-31 11:40:00,44.83,44.83,44.81,44.81,700.0,44.6188,44.6188,44.5989,44.5989,700.0
2013-01-31 11:45:00,44.83,44.85,44.81,44.85,400.0,44.6188,44.6387,44.5989,44.6387,400.0
2013-01-31 11:50:00,44.82,44.82,44.75,44.78,1000.0,44.6089,44.6089,44.5392,44.5691,1000.0
2013-01-31 11:55:00,44.81,44.81,44.75,44.79,900.0,44.5989,44.5989,44.5392,44.579,900.0
2013-01-31 12:00:00,44.81,44.81,44.7,44.71,1100.0,44.5989,44.5989,44.4894,44.4994,1100.0
2013-01-31 12:05:00,44.72,44.72,44.69,44.69,300.0,44.5094,44.5094,44.4795,44.4795,300.0
2013-01-31 12:10:00,44.7,44.72,44.67,44.72,3000.0,44.4894,44.5094,44.4596,44.5094,3000.0
2013-01-31 12:15:00,44.77,44.94,44.74,44.94,1300.0,44.5591,44.7283,44.5293,44.7283,1300.0
2013-01-31 12:20:00,44.92,44.94,44.92,44.94,600.0,44.7084,44.7283,44.7084,44.7283,600.0
2013-01-31 12:25:00,44.94,44.94,44.85,44.85,2400.0,44.7283,44.7283,44.6387,44.6387,2400.0
2013-01-31 12:30:00,44.84,44.85,44.83,44.83,700.0,44.6288,44.6387,44.6188,44.6188,700.0
2013-01-31 12:35:00,44.85,44.86,44.84,44.86,500.0,44.6387,44.6487,44.6288,44.6487,500.0
2013-01-31 12:40:00,44.86,44.86,44.82,44.83,2700.0,44.6487,44.6487,44.6089,44.6188,2700.0
2013-01-31 12:45:00,44.84,44.87,44.84,44.87,1100.0,44.6288,44.6586,44.6288,44.6586,1100.0
2013-01-31 12:50:00,44.87,44.91,44.87,44.91,1400.0,44.6586,44.6985,44.6586,44.6985,1400.0
2013-01-31 12:55:00,44.9,44.9,44.9,44.9,100.0,44.6885,44.6885,44.6885,44.6885,100.0
2013-01-31 13:00:00,44.9,44.9,44.87,44.88,600.0,44.6885,44.6885,44.6586,44.6686,600.0
2013-01-31 13:05:00,44.86,44.86,44.8,44.84,800.0,44.6487,44.6487,44.589,44.6288,800.0
2013-01-31 13:10:00,44.87,44.88,44.86,44.86,400.0,44.6586,44.6686,44.6487,44.6487,400.0
2013-01-31 13:15:00,44.87,44.87,44.86,44.86,300.0,44.6586,44.6586,44.6487,44.6487,300.0
2013-01-31 13:20:00,44.87,44.88,44.87,44.87,900.0,44.6586,44.6686,44.6586,44.6586,900.0
2013-01-31 13:25:00,44.88,44.88,44.86,44.86,400.0,44.6686,44.6686,44.6487,44.6487,400.0
2013-01-31 13:30:00,44.86,44.86,44.82,44.82,700.0,44.6487,44.6487,44.6089,44.6089,700.0
2013-01-31 13:35:00,44.82,44.82,44.82,44.82,100.0,44.6089,44.6089,44.6089,44.6089,100.0
2013-01-31 13:40:00,44.84,44.85,44.82,44.84,2400.0,44.6288,44.6387,44.6089,44.6288,2400.0
2013-01-31 13:45:00,44.85,44.85,44.83,44.85,2000.0,44.6387,44.6387,44.6188,44.6387,2000.0
2013-01-31 13:50:00,44.83,44.84,44.8,44.83,700.0,44.6188,44.6288,44.589,44.6188,700.0
2013-01-31 13:55:00,44.82,44.85,44.82,44.85,1100.0,44.6089,44.6387,44.6089,44.6387,1100.0
2013-01-31 14:00:00,44.85,44.85,44.8,44.82,1800.0,44.6387,44.6387,44.589,44.6089,1800.0
2013-01-31 14:05:00,44.81,44.82,44.8,44.82,400.0,44.5989,44.6089,44.589,44.6089,400.0
2013-01-31 14:10:00,44.79,44.81,44.73,44.75,1700.0,44.579,44.5989,44.5193,44.5392,1700.0
2013-01-31 14:15:00,44.73,44.81,44.73,44.8,2300.0,44.5193,44.5989,44.5193,44.589,2300.0
2013-01-31 14:20:00,44.79,44.8,44.79,44.8,500.0,44.579,44.589,44.579,44.589,500.0
2013-01-31 14:25:00,44.81,44.82,44.81,44.82,2100.0,44.5989,44.6089,44.5989,44.6089,2100.0
2013-01-31 14:30:00,44.81,44.82,44.79,44.81,1700.0,44.5989,44.6089,44.579,44.5989,1700.0
2013-01-31 14:35:00,44.81,44.81,44.8,44.81,1000.0,44.5989,44.5989,44.589,44.5989,1000.0
2013-01-31 14:40:00,44.8,44.81,44.78,44.78,400.0,44.589,44.5989,44.5691,44.5691,400.0
2013-01-31 14:45:00,44.81,44.82,44.78,44.78,1000.0,44.5989,44.6089,44.5691,44.5691,1000.0
2013-01-31 14:50:00,44.78,44.81,44.76,44.81,1200.0,44.5691,44.5989,44.5492,44.5989,1200.0
2013-01-31 14:55:00,44.83,44.83,44.81,44.82,1200.0,44.6188,44.6188,44.5989,44.6089,1200.0
2013-01-31 15:00:00,44.8,44.83,44.74,44.81,10300.0,44.589,44.6188,44.5293,44.5989,10300.0
2013-01-31 15:05:00,44.84,44.88,44.81,44.88,4700.0,44.6288,44.6686,44.5989,44.6686,4700.0
2013-01-31 15:10:00,44.9,44.95,44.9,44.95,5000.0,44.6885,44.7383,44.6885,44.7383,5000.0
2013-01-31 15:15:00,44.94,45.01,44.94,45.0,3500.0,44.7283,44.798,44.7283,44.788,3500.0
2013-01-31 15:20:00,45.0,45.0,44.98,44.98,4800.0,44.788,44.788,44.7681,44.7681,4800.0
2013-01-31 15:25:00,44.98,45.04,44.98,45.03,6600.0,44.7681,44.8278,44.7681,44.8179,6600.0
2013-01-31 15:30:00,45.03,45.04,44.97,45.0,10500.0,44.8179,44.8278,44.7582,44.788,10500.0
2013-01-31 15:35:00,44.99,45.0,44.96,44.96,8200.0,44.7781,44.788,44.7482,44.7482,8200.0
2013-01-31 15:40:00,44.96,45.0,44.96,44.99,11500.0,44.7482,44.788,44.7482,44.7781,11500.0
2013-01-31 15:45:00,44.99,45.0,44.96,44.99,11100.0,44.7781,44.788,44.7482,44.7781,11100.0
2013-01-31 15:50:00,44.98,45.07,44.98,45.07,16400.0,44.7681,44.8577,44.7681,44.8577,16400.0
2013-01-31 15:55:00,45.07,45.08,45.05,45.06,23700.0,44.8577,44.8677,44.8378,44.8478,23700.0
2013-02-01 09:30:00,45.4,45.4,44.95,44.97,4900.0,45.1862,45.1862,44.7383,44.7582,4900.0
2013-02-01 09:35:00,44.95,45.01,44.95,45.01,600.0,44.7383,44.798,44.7383,44.798,600.0
2013-02-01 09:40:00,45.09,45.09,45.09,45.09,100.0,44.8776,44.8776,44.8776,44.8776,100.0
2013-02-01 09:45:00,45.15,45.19,45.1,45.15,5600.0,44.9373,44.9771,44.8876,44.9373,5600.0
2013-02-01 09:50:00,45.2,45.29,45.12,45.22,3800.0,44.9871,45.0767,44.9075,45.007,3800.0
2013-02-01 09:55:00,45.32,45.32,45.24,45.24,500.0,45.1065,45.1065,45.0269,45.0269,500.0
2013-02-01 10:00:00,45.31,45.31,45.2,45.22,7100.0,45.0966,45.0966,44.9871,45.007,7100.0
2013-02-01 10:05:00,45.21,45.25,45.13,45.13,1000.0,44.997,45.0369,44.9174,44.9174,1000.0
2013-02-01 10:10:00,45.12,45.13,45.06,45.09,7300.0,44.9075,44.9174,44.8478,44.8776,7300.0
2013-02-01 10:15:00,45.11,45.17,45.11,45.16,1500.0,44.8975,44.9572,44.8975,44.9473,1500.0
2013-02-01 10:20:00,45.16,45.2,45.15,45.17,4700.0,44.9473,44.9871,44.9373,44.9572,4700.0
2013-02-01 10:25:00,45.16,45.19,45.11,45.11,2600.0,44.9473,44.9771,44.8975,44.8975,2600.0
2013-02-01 10:30:00,45.11,45.11,45.07,45.11,400.0,44.8975,44.8975,44.8577,44.8975,400.0
2013-02-01 10:35:00,45.07,45.09,45.02,45.02,3100.0,44.8577,44.8776,44.8079,44.8079,3100.0
2013-02-01 10:40:00,45.08,45.08,45.03,45.05,1200.0,44.8677,44.8677,44.8179,44.8378,1200.0
2013-02-01 10:45:00,45.03,45.08,45.02,45.02,1000.0,44.8179,44.8677,44.8079,44.8079,1000.0
2013-02-01 10:50:00,45.06,45.06,45.0,45.0,500.0,44.8478,44.8478,44.788,44.788,500.0
2013-02-01 10:55:00,45.03,45.07,45.0,45.07,1700.0,44.8179,44.8577,44.788,44.8577,1700.0
2013-02-01 11:00:00,45.09,45.12,45.08,45.08,700.0,44.8776,44.9075,44.8677,44.8677,700.0
2013-02-01 11:05:00,45.08,45.1,45.07,45.07,300.0,44.8677,44.8876,44.8577,44.8577,300.0
2013-02-01 11:10:00,45.07,45.09,45.07,45.09,800.0,44.8577,44.8776,44.8577,44.8776,800.0
2013-02-01 11:15:00,45.09,45.11,45.08,45.08,800.0,44.8776,44.8975,44.8677,44.8677,800.0
2013-02-01 11:20:00,45.08,45.11,45.08,45.11,400.0,44.8677,44.8975,44.8677,44.8975,400.0
2013-02-01 11:25:00,45.09,45.09,45.01,45.03,3500.0,44.8776,44.8776,44.798,44.8179,3500.0
2013-02-01 11:30:00,45.04,45.09,45.01,45.05,2700.0,44.8278,44.8776,44.798,44.8378,2700.0
2013-02-01 11:35:00,45.05,45.05,45.05,45.05,100.0,44.8378,44.8378,44.8378,44.8378,100.0
2013-02-01 11:40:00,45.09,45.12,45.09,45.09,1900.0,44.8776,44.9075,44.8776,44.8776,1900.0
2013-02-01 11:45:00,45.09,45.09,45.07,45.07,200.0,44.8776,44.8776,44.8577,44.8577,200.0
2013-02-01 11:50:00,45.1,45.1,45.09,45.09,300.0,44.8876,44.8876,44.8776,44.8776,300.0
2013-02-01 11:55:00,45.12,45.2,45.09,45.18,3700.0,44.9075,44.9871,44.8776,44.9672,3700.0
2013-02-01 12:00:00,45.24,45.26,45.22,45.25,500.0,45.0269,45.0468,45.007,45.0369,500.0
2013-02-01 12:05:00,45.21,45.26,45.21,45.26,3600.0,44.997,45.0468,44.997,45.0468,3600.0
2013-02-01 12:10:00,45.25,45.27,45.24,45.27,2200.0,45.0369,45.0568,45.0269,45.0568,2200.0
2013-02-01 12:15:00,45.27,45.28,45.2,45.2,3500.0,45.0568,45.0667,44.9871,44.9871,3500.0
2013-02-01 12:20:00,45.2,45.24,45.2,45.22,1400.0,44.9871,45.0269,44.9871,45.007,1400.0
2013-02-01 12:25:00,45.24,45.24,45.17,45.18,2100.0,45.0269,45.0269,44.9572,44.9672,2100.0
2013-02-01 12:30:00,45.18,45.2,45.18,45.2,400.0,44.9672,44.9871,44.9672,44.9871,400.0
2013-02-01 12:35:00,45.18,45.19,45.08,45.08,5200.0,44.9672,44.9771,44.8677,44.8677,5200.0
2013-02-01 12:40:00,45.1,45.14,45.1,45.11,800.0,44.8876,44.9274,44.8876,44.8975,800.0
2013-02-01 12:45:00,45.15,45.15,45.15,45.15,200.0,44.9373,44.9373,44.9373,44.9373,200.0
2013-02-01 12:50:00,45.15,45.15,45.11,45.15,4100.0,44.9373,44.9373,44.8975,44.9373,4100.0
2013-02-01 12:55:00,45.15,45.19,45.06,45.11,5900.0,44.9373,44.9771,44.8478,44.8975,5900.0
2013-02-01 13:00:00,45.13,45.16,45.12,45.15,1100.0,44.9174,44.9473,44.9075,44.9373,1100.0
2013-02-01 13:05:00,45.15,45.18,45.12,45.18,600.0,44.9373,44.9672,44.9075,44.9672,600.0
2013-02-01 13:10:00,45.15,45.21,45.15,45.18,1900.0,44.9373,44.997,44.9373,44.9672,1900.0
2013-02-01 13:15:00,45.18,45.21,45.18,45.21,1300.0,44.9672,44.997,44.9672,44.997,1300.0
2013-02-01 13:20:00,45.18,45.18,45.15,45.17,1800.0,44.9672,44.9672,44.9373,44.9572,1800.0
2013-02-01 13:25:00,45.17,45.2,45.17,45.2,600.0,44.9572,44.9871,44.9572,44.9871,600.0
2013-02-01 13:30:00,45.17,45.21,45.17,45.19,1100.0,44.9572,44.997,44.9572,44.9771,1100.0
2013-02-01 13:35:00,45.19,45.21,45.19,45.21,600.0,44.9771,44.997,44.9771,44.997,600.0
2013-02-01 13:40:00,45.19,45.21,45.17,45.2,2200.0,44.9771,44.997,44.9572,44.9871,2200.0
2013-02-01 13:45:00,45.2,45.2,45.19,45.2,900.0,44.9871,44.9871,44.9771,44.9871,900.0
2013-02-01 13:50:00,45.19,45.23,45.19,45.23,600.0,44.9771,45.017,44.9771,45.017,600.0
2013-02-01 13:55:00,45.23,45.23,45.2,45.22,3900.0,45.017,45.017,44.9871,45.007,3900.0
2013-02-01 14:00:00,45.23,45.23,45.2,45.23,1200.0,45.017,45.017,44.9871,45.017,1200.0
2013-02-01 14:05:00,45.21,45.25,45.21,45.24,1900.0,44.997,45.0369,44.997,45.0269,1900.0
2013-02-01 14:10:00,45.23,45.27,45.23,45.23,500.0,45.017,45.0568,45.017,45.017,500.0
2013-02-01 14:15:00,45.23,45.28,45.21,45.26,3300.0,45.017,45.0667,44.997,45.0468,3300.0
2013-02-01 14:20:00,45.3,45.3,45.26,45.26,1700.0,45.0866,45.0866,45.0468,45.0468,1700.0
2013-02-01 14:25:00,45.26,45.3,45.26,45.28,600.0,45.0468,45.0866,45.0468,45.0667,600.0
2013-02-01 14:30:00,45.32,45.32,45.28,45.31,500.0,45.1065,45.1065,45.0667,45.0966,500.0
2013-02-01 14:35:00,45.29,45.3,45.29,45.3,300.0,45.0767,45.0866,45.0767,45.0866,300.0
2013-02-01 14:40:00,45.31,45.31,45.28,45.31,500.0,45.0966,45.0966,45.0667,45.0966,500.0
2013-02-01 14:45:00,45.28,45.31,45.28,45.3,1100.0,45.0667,45.0966,45.0667,45.0866,1100.0
2013-02-01 14:50:00,45.27,45.28,45.26,45.26,1400.0,45.0568,45.0667,45.0468,45.0468,1400.0
2013-02-01 14:55:00,45.26,45.26,45.22,45.22,1000.0,45.0468,45.0468,45.007,45.007,1000.0
2013-02-01 15:00:00,45.22,45.23,45.21,45.21,700.0,45.007,45.017,44.997,44.997,700.0
2013-02-01 15:05:00,45.22,45.23,45.21,45.21,700.0,45.007,45.017,44.997,44.997,700.0
2013-02-01 15:10:00,45.23,45.23,45.21,45.21,700.0,45.017,45.017,44.997,44.997,700.0
2013-02-01 15:15:00,45.23,45.27,45.23,45.24,2000.0,45.017,45.0568,45.017,45.0269,2000.0
2013-02-01 15:20:00,45.24,45.24,45.22,45.23,800.0,45.0269,45.0269,45.007,45.017,800.0
2013-02-01 15:25:00,45.21,45.21,45.19,45.19,1100.0,44.997,44.997,44.9771,44.9771,1100.0
2013-02-01 15:30:00,45.18,45.25,45.17,45.25,1500.0,44.9672,45.0369,44.9572,45.0369,1500.0
2013-02-01 15:35:00,45.26,45.26,45.23,45.24,1900.0,45.0468,45.0468,45.017,45.0269,1900.0
2013-02-01 15:40:00,45.26,45.3,45.26,45.29,2400.0,45.0468,45.0866,45.0468,45.0767,2400.0
2013-02-01 15:45:00,45.29,45.34,45.28,45.32,5800.0,45.0767,45.1264,45.0667,45.1065,5800.0
2013-02-01 15:50:00,45.32,45.32,45.27,45.27,2100.0,45.1065,45.1065,45.0568,45.0568,2100.0
2013-02-01 15:55:00,45.27,45.3,45.25,45.27,13400.0,45.0568,45.0866,45.0369,45.0568,13400.0
2013-02-04 09:30:00,44.87,44.95,44.72,44.91,4400.0,44.6586,44.7383,44.5094,44.6985,4400.0
2013-02-04 09:35:00,44.82,44.82,44.78,44.78,300.0,44.6089,44.6089,44.5691,44.5691,300.0
2013-02-04 09:40:00,44.83,44.88,44.8,44.88,1100.0,44.6188,44.6686,44.589,44.6686,1100.0
2013-02-04 09:45:00,44.92,44.98,44.87,44.96,2600.0,44.7084,44.7681,44.6586,44.7482,2600.0
2013-02-04 09:50:00,44.93,45.04,44.91,45.03,4000.0,44.7184,44.8278,44.6985,44.8179,4000.0
2013-02-04 09:55:00,45.03,45.17,45.03,45.13,900.0,44.8179,44.9572,44.8179,44.9174,900.0
2013-02-04 10:00:00,45.13,45.21,45.1,45.19,1400.0,44.9174,44.997,44.8876,44.9771,1400.0
2013-02-04 10:05:00,45.16,45.19,45.16,45.19,3400.0,44.9473,44.9771,44.9473,44.9771,3400.0
2013-02-04 10:10:00,45.19,45.19,45.17,45.17,9500.0,44.9771,44.9771,44.9572,44.9572,9500.0
2013-02-04 10:15:00,45.17,45.19,45.16,45.19,4200.0,44.9572,44.9771,44.9473,44.9771,4200.0
2013-02-04 10:20:00,45.19,45.19,45.11,45.15,9300.0,44.9771,44.9771,44.8975,44.9373,9300.0
2013-02-04 10:25:00,45.13,45.18,45.13,45.18,800.0,44.9174,44.9672,44.9174,44.9672,800.0
2013-02-04 10:30:00,45.15,45.15,45.08,45.08,1900.0,44.9373,44.9373,44.8677,44.8677,1900.0
2013-02-04 10:35:00,45.09,45.09,44.95,44.96,2000.0,44.8776,44.8776,44.7383,44.7482,2000.0
2013-02-04 10:40:00,44.96,44.99,44.93,44.95,4700.0,44.7482,44.7781,44.7184,44.7383,4700.0
2013-02-04 10:45:00,44.95,44.95,44.9,44.93,1100.0,44.7383,44.7383,44.6885,44.7184,1100.0
2013-02-04 10:50:00,44.91,44.94,44.9,44.9,1500.0,44.6985,44.7283,44.6885,44.6885,1500.0
2013-02-04 10:55:00,44.88,44.88,44.86,44.86,300.0,44.6686,44.6686,44.6487,44.6487,300.0
2013-02-04 11:00:00,44.86,44.9,44.86,44.88,1800.0,44.6487,44.6885,44.6487,44.6686,1800.0
2013-02-04 11:05:00,44.9,44.9,44.86,44.88,1600.0,44.6885,44.6885,44.6487,44.6686,1600.0
2013-02-04 11:10:00,44.92,44.97,44.92,44.97,1300.0,44.7084,44.7582,44.7084,44.7582,1300.0
2013-02-04 11:15:00,44.97,44.98,44.95,44.97,2700.0,44.7582,44.7681,44.7383,44.7582,2700.0
2013-02-04 11:20:00,44.98,44.99,44.96,44.98,2000.0,44.7681,44.7781,44.7482,44.7681,2000.0
2013-02-04 11:25:00,44.98,44.99,44.97,44.98,1900.0,44.7681,44.7781,44.7582,44.7681,1900.0
2013-02-04 11:30:00,44.97,44.98,44.89,44.89,5700.0,44.7582,44.7681,44.6786,44.6786,5700.0
2013-02-04 11:35:00,44.91,44.91,44.86,44.88,1400.0,44.6985,44.6985,44.6487,44.6686,1400.0
2013-02-04 11:40:00,44.85,44.85,44.79,44.79,1100.0,44.6387,44.6387,44.579,44.579,1100.0
2013-02-04 11:45:00,44.82,44.85,44.81,44.85,1100.0,44.6089,44.6387,44.5989,44.6387,1100.0
2013-02-04 11:50:00,44.82,44.84,44.78,44.81,1500.0,44.6089,44.6288,44.5691,44.5989,1500.0
2013-02-04 11:55:00,44.79,44.83,44.79,44.79,1400.0,44.579,44.6188,44.579,44.579,1400.0
2013-02-04 12:00:00,44.79,44.82,44.79,44.79,1200.0,44.579,44.6089,44.579,44.579,1200.0
2013-02-04 12:05:00,44.8,44.81,44.76,44.78,2800.0,44.589,44.5989,44.5492,44.5691,2800.0
2013-02-04 12:10:00,44.77,44.83,44.77,44.8,600.0,44.5591,44.6188,44.5591,44.589,600.0
2013-02-04 12:15:00,44.84,44.86,44.81,44.86,2800.0,44.6288,44.6487,44.5989,44.6487,2800.0
2013-02-04 12:20:00,44.86,44.98,44.86,44.97,6700.0,44.6487,44.7681,44.6487,44.7582,6700.0
2013-02-04 12:25:00,44.97,45.06,44.97,45.06,1600.0,44.7582,44.8478,44.7582,44.8478,1600.0
2013-02-04 12:30:00,45.05,45.11,45.04,45.1,2500.0,44.8378,44.8975,44.8278,44.8876,2500.0
2013-02-04 12:35:00,45.09,45.09,45.09,45.09,100.0,44.8776,44.8776,44.8776,44.8776,100.0
2013-02-04 12:40:00,45.1,45.12,45.08,45.08,1800.0,44.8876,44.9075,44.8677,44.8677,1800.0
2013-02-04 12:45:00,45.08,45.09,45.05,45.05,3800.0,44.8677,44.8776,44.8378,44.8378,3800.0
2013-02-04 12:50:00,45.06,45.07,45.0,45.0,1000.0,44.8478,44.8577,44.788,44.788,1000.0
2013-02-04 12:55:00,45.0,45.02,45.0,45.01,400.0,44.788,44.8079,44.788,44.798,400.0
2013-02-04 13:00:00,44.99,44.99,44.97,44.99,500.0,44.7781,44.7781,44.7582,44.7781,500.0
2013-02-04 13:05:00,44.99,45.04,44.96,45.03,1800.0,44.7781,44.8278,44.7482,44.8179,1800.0
2013-02-04 13:10:00,45.02,45.02,44.98,44.98,1200.0,44.8079,44.8079,44.7681,44.7681,1200.0
2013-02-04 13:15:00,44.96,44.97,44.91,44.95,800.0,44.7482,44.7582,44.6985,44.7383,800.0
2013-02-04 13:20:00,44.96,44.96,44.94,44.94,600.0,44.7482,44.7482,44.7283,44.7283,600.0
2013-02-04 13:25:00,44.94,44.94,44.89,44.9,700.0,44.7283,44.7283,44.6786,44.6885,700.0
2013-02-04 13:30:00,44.9,44.9,44.81,44.81,2400.0,44.6885,44.6885,44.5989,44.5989,2400.0
2013-02-04 13:35:00,44.81,44.82,44.77,44.78,3000.0,44.5989,44.6089,44.5591,44.5691,3000.0
2013-02-04 13:40:00,44.78,44.8,44.78,44.78,700.0,44.5691,44.589,44.5691,44.5691,700.0
2013-02-04 13:45:00,44.75,44.75,44.71,44.72,1000.0,44.5392,44.5392,44.4994,44.5094,1000.0
2013-02-04 13:50:00,44.72,44.73,44.71,44.71,1000.0,44.5094,44.5193,44.4994,44.4994,1000.0
2013-02-04 13:55:00,44.71,44.75,44.7,44.7,2900.0,44.4994,44.5392,44.4894,44.4894,2900.0
2013-02-04 14:00:00,44.71,44.72,44.66,44.67,1900.0,44.4994,44.5094,44.4496,44.4596,1900.0
2013-02-04 14:05:00,44.7,44.7,44.67,44.67,1100.0,44.4894,44.4894,44.4596,44.4596,1100.0
2013-02-04 14:10:00,44.69,44.69,44.67,44.67,900.0,44.4795,44.4795,44.4596,44.4596,900.0
2013-02-04 14:15:00,44.67,44.69,44.67,44.67,1100.0,44.4596,44.4795,44.4596,44.4596,1100.0
2013-02-04 14:20:00,44.68,44.68,44.65,44.65,800.0,44.4695,44.4695,44.4397,44.4397,800.0
2013-02-04 14:25:00,44.64,44.68,44.63,44.68,1600.0,44.4297,44.4695,44.4198,44.4695,1600.0
2013-02-04 14:30:00,44.67,44.76,44.67,44.74,7400.0,44.4596,44.5492,44.4596,44.5293,7400.0
2013-02-04 14:35:00,44.75,44.75,44.7,44.71,1800.0,44.5392,44.5392,44.4894,44.4994,1800.0
2013-02-04 14:40:00,44.7,44.71,44.67,44.67,1200.0,44.4894,44.4994,44.4596,44.4596,1200.0
2013-02-04 14:45:00,44.68,44.7,44.65,44.67,1300.0,44.4695,44.4894,44.4397,44.4596,1300.0
2013-02-04 14:50:00,44.67,44.69,44.65,44.66,1600.0,44.4596,44.4795,44.4397,44.4496,1600.0
2013-02-04 14:55:00,44.65,44.71,44.65,44.7,1000.0,44.4397,44.4994,44.4397,44.4894,1000.0
2013-02-04 15:00:00,44.71,44.74,44.69,44.73,1700.0,44.4994,44.5293,44.4795,44.5193,1700.0
2013-02-04 15:05:00,44.72,44.74,44.71,44.74,2600.0,44.5094,44.5293,44.4994,44.5293,2600.0
2013-02-04 15:10:00,44.73,44.75,44.73,44.74,3600.0,44.5193,44.5392,44.5193,44.5293,3600.0
2013-02-04 15:15:00,44.74,44.76,44.74,44.75,2600.0,44.5293,44.5492,44.5293,44.5392,2600.0
2013-02-04 15:20:00,44.75,44.77,44.74,44.74,4100.0,44.5392,44.5591,44.5293,44.5293,4100.0
2013-02-04 15:25:00,44.73,44.8,44.73,44.77,5000.0,44.5193,44.589,44.5193,44.5591,5000.0
2013-02-04 15:30:00,44.74,44.77,44.71,44.71,5700.0,44.5293,44.5591,44.4994,44.4994,5700.0
2013-02-04 15:35:00,44.71,44.72,44.66,44.66,4500.0,44.4994,44.5094,44.4496,44.4496,4500.0
2013-02-04 15:40:00,44.66,44.71,44.64,44.7,6100.0,44.4496,44.4994,44.4297,44.4894,6100.0
2013-02-04 15:45:00,44.66,44.66,44.6,44.6,8500.0,44.4496,44.4496,44.3899,44.3899,8500.0
2013-02-04 15:50:00,44.6,44.64,44.57,44.64,13200.0,44.3899,44.4297,44.3601,44.4297,13200.0
2013-02-04 15:55:00,44.64,44.66,44.62,44.66,17800.0,44.4297,44.4496,44.4098,44.4496,17800.0
2013-02-05 09:30:00,44.97,44.97,44.96,44.96,2000.0,44.7582,44.7582,44.7482,44.7482,2000.0
2013-02-05 09:35:00,45.06,45.07,45.04,45.07,1100.0,44.8478,44.8577,44.8278,44.8577,1100.0
2013-02-05 09:40:00,45.06,45.07,44.95,45.0,2100.0,44.8478,44.8577,44.7383,44.788,2100.0
2013-02-05 09:45:00,44.97,45.0,44.97,44.97,800.0,44.7582,44.788,44.7582,44.7582,800.0
2013-02-05 09:50:00,45.07,45.2,45.05,45.15,15600.0,44.8577,44.9871,44.8378,44.9373,15600.0
2013-02-05 09:55:00,45.18,45.32,45.18,45.22,9200.0,44.9672,45.1065,44.9672,45.007,9200.0
2013-02-05 10:00:00,45.22,45.23,44.95,45.22,11700.0,45.007,45.017,44.7383,45.007,11700.0
2013-02-05 10:05:00,45.21,45.23,45.14,45.14,4500.0,44.997,45.017,44.9274,44.9274,4500.0
2013-02-05 10:10:00,45.14,45.23,45.13,45.23,3000.0,44.9274,45.017,44.9174,45.017,3000.0
2013-02-05 10:15:00,45.23,45.23,45.02,45.02,2700.0,45.017,45.017,44.8079,44.8079,2700.0
2013-02-05 10:20:00,45.0,45.04,45.0,45.04,2900.0,44.788,44.8278,44.788,44.8278,2900.0
2013-02-05 10:25:00,45.01,45.12,45.0,45.09,3400.0,44.798,44.9075,44.788,44.8776,3400.0
2013-02-05 10:30:00,45.08,45.15,45.08,45.08,1600.0,44.8677,44.9373,44.8677,44.8677,1600.0
2013-02-05 10:35:00,45.08,45.16,45.08,45.11,1300.0,44.8677,44.9473,44.8677,44.8975,1300.0
2013-02-05 10:40:00,45.11,45.17,45.11,45.16,2100.0,44.8975,44.9572,44.8975,44.9473,2100.0
2013-02-05 10:45:00,45.14,45.14,45.14,45.14,200.0,44.9274,44.9274,44.9274,44.9274,200.0
2013-02-05 10:50:00,45.14,45.15,45.08,45.08,700.0,44.9274,44.9373,44.8677,44.8677,700.0
2013-02-05 10:55:00,45.07,45.08,45.03,45.03,400.0,44.8577,44.8677,44.8179,44.8179,400.0
2013-02-05 11:00:00,45.03,45.08,45.03,45.04,700.0,44.8179,44.8677,44.8179,44.8278,700.0
2013-02-05 11:05:00,45.05,45.08,45.02,45.06,1600.0,44.8378,44.8677,44.8079,44.8478,1600.0
2013-02-05 11:10:00,45.06,45.11,45.04,45.11,900.0,44.8478,44.8975,44.8278,44.8975,900.0
2013-02-05 11:15:00,45.06,45.06,45.01,45.01,600.0,44.8478,44.8478,44.798,44.798,600.0
2013-02-05 11:20:00,45.0,45.03,45.0,45.03,900.0,44.788,44.8179,44.788,44.8179,900.0
2013-02-05 11:25:00,45.0,45.05,44.97,45.05,1700.0,44.788,44.8378,44.7582,44.8378,1700.0
2013-02-05 11:30:00,45.03,45.03,45.0,45.03,1000.0,44.8179,44.8179,44.788,44.8179,1000.0
2013-02-05 11:35:00,45.06,45.07,45.06,45.07,300.0,44.8478,44.8577,44.8478,44.8577,300.0
2013-02-05 11:40:00,45.02,45.03,45.01,45.01,400.0,44.8079,44.8179,44.798,44.798,400.0
2013-02-05 11:45:00,45.03,45.07,44.98,45.05,3500.0,44.8179,44.8577,44.7681,44.8378,3500.0
2013-02-05 11:50:00,45.06,45.06,45.02,45.06,2100.0,44.8478,44.8478,44.8079,44.8478,2100.0
2013-02-05 11:55:00,45.04,45.06,45.04,45.06,700.0,44.8278,44.8478,44.8278,44.8478,700.0
2013-02-05 12:00:00,45.06,45.08,45.04,45.07,1800.0,44.8478,44.8677,44.8278,44.8577,1800.0
2013-02-05 12:05:00,45.11,45.12,45.06,45.06,500.0,44.8975,44.9075,44.8478,44.8478,500.0
2013-02-05 12:10:00,45.08,45.08,45.04,45.04,300.0,44.8677,44.8677,44.8278,44.8278,300.0
2013-02-05 12:15:00,45.09,45.09,45.09,45.09,100.0,44.8776,44.8776,44.8776,44.8776,100.0
2013-02-05 12:20:00,45.08,45.1,45.05,45.05,500.0,44.8677,44.8876,44.8378,44.8378,500.0
2013-02-05 12:25:00,45.08,45.08,45.05,45.05,200.0,44.8677,44.8677,44.8378,44.8378,200.0
2013-02-05 12:30:00,45.05,45.06,45.05,45.06,200.0,44.8378,44.8478,44.8378,44.8478,200.0
2013-02-05 12:35:00,45.07,45.07,45.07,45.07,100.0,44.8577,44.8577,44.8577,44.8577,100.0
2013-02-05 12:40:00,45.06,45.08,45.03,45.07,2400.0,44.8478,44.8677,44.8179,44.8577,2400.0
2013-02-05 12:45:00,45.05,45.11,45.04,45.11,5300.0,44.8378,44.8975,44.8278,44.8975,5300.0
2013-02-05 12:50:00,45.05,45.05,45.04,45.04,600.0,44.8378,44.8378,44.8278,44.8278,600.0
2013-02-05 12:55:00,45.05,45.05,45.05,45.05,600.0,44.8378,44.8378,44.8378,44.8378,600.0
2013-02-05 13:00:00,45.08,45.08,45.04,45.08,1900.0,44.8677,44.8677,44.8278,44.8677,1900.0
2013-02-05 13:05:00,45.08,45.08,45.08,45.08,0.0,44.8677,44.8677,44.8677,44.8677,0.0
2013-02-05 13:10:00,45.07,45.07,45.06,45.06,200.0,44.8577,44.8577,44.8478,44.8478,200.0
2013-02-05 13:15:00,45.06,45.08,45.04,45.04,500.0,44.8478,44.8677,44.8278,44.8278,500.0
2013-02-05 13:20:00,45.05,45.05,45.02,45.02,3500.0,44.8378,44.8378,44.8079,44.8079,3500.0
2013-02-05 13:25:00,45.06,45.08,45.05,45.07,2100.0,44.8478,44.8677,44.8378,44.8577,2100.0
2013-02-05 13:30:00,45.08,45.08,45.02,45.06,2000.0,44.8677,44.8677,44.8079,44.8478,2000.0
2013-02-05 13:35:00,45.05,45.05,45.01,45.01,1900.0,44.8378,44.8378,44.798,44.798,1900.0
2013-02-05 13:40:00,45.04,45.05,45.01,45.05,2300.0,44.8278,44.8378,44.798,44.8378,2300.0
2013-02-05 13:45:00,45.03,45.08,45.03,45.05,3100.0,44.8179,44.8677,44.8179,44.8378,3100.0
2013-02-05 13:50:00,45.03,45.06,45.03,45.04,5000.0,44.8179,44.8478,44.8179,44.8278,5000.0
2013-02-05 13:55:00,45.03,45.07,45.03,45.05,6000.0,44.8179,44.8577,44.8179,44.8378,6000.0
2013-02-05 14:00:00,45.03,45.05,45.03,45.03,800.0,44.8179,44.8378,44.8179,44.8179,800.0
2013-02-05 14:05:00,45.03,45.1,45.03,45.07,2800.0,44.8179,44.8876,44.8179,44.8577,2800.0
2013-02-05 14:10:00,45.04,45.07,45.03,45.03,10900.0,44.8278,44.8577,44.8179,44.8179,10900.0
2013-02-05 14:15:00,45.04,45.08,45.03,45.04,4400.0,44.8278,44.8677,44.8179,44.8278,4400.0
2013-02-05 14:20:00,45.05,45.07,45.03,45.07,8700.0,44.8378,44.8577,44.8179,44.8577,8700.0
2013-02-05 14:25:00,45.07,45.07,45.03,45.04,1100.0,44.8577,44.8577,44.8179,44.8278,1100.0
2013-02-05 14:30:00,45.06,45.09,45.04,45.05,2300.0,44.8478,44.8776,44.8278,44.8378,2300.0
2013-02-05 14:35:00,45.06,45.07,45.03,45.03,1400.0,44.8478,44.8577,44.8179,44.8179,1400.0
2013-02-05 14:40:00,45.07,45.08,45.04,45.06,3200.0,44.8577,44.8677,44.8278,44.8478,3200.0
2013-02-05 14:45:00,45.06,45.09,45.05,45.07,1400.0,44.8478,44.8776,44.8378,44.8577,1400.0
2013-02-05 14:50:00,45.06,45.08,45.03,45.03,4600.0,44.8478,44.8677,44.8179,44.8179,4600.0
2013-02-05 14:55:00,45.04,45.05,45.03,45.03,4700.0,44.8278,44.8378,44.8179,44.8179,4700.0
2013-02-05 15:00:00,45.04,45.07,45.04,45.05,1400.0,44.8278,44.8577,44.8278,44.8378,1400.0
2013-02-05 15:05:00,45.05,45.1,45.05,45.09,3400.0,44.8378,44.8876,44.8378,44.8776,3400.0
2013-02-05 15:10:00,45.09,45.13,45.07,45.12,10400.0,44.8776,44.9174,44.8577,44.9075,10400.0
2013-02-05 15:15:00,45.12,45.15,45.04,45.06,12300.0,44.9075,44.9373,44.8278,44.8478,12300.0
2013-02-05 15:20:00,45.05,45.11,45.04,45.11,3400.0,44.8378,44.8975,44.8278,44.8975,3400.0
2013-02-05 15:25:00,45.1,45.14,45.06,45.1,13100.0,44.8876,44.9274,44.8478,44.8876,13100.0
2013-02-05 15:30:00,45.09,45.13,45.09,45.12,3200.0,44.8776,44.9174,44.8776,44.9075,3200.0
2013-02-05 15:35:00,45.11,45.13,45.11,45.13,6500.0,44.8975,44.9174,44.8975,44.9174,6500.0
2013-02-05 15:40:00,45.12,45.14,45.11,45.14,12800.0,44.9075,44.9274,44.8975,44.9274,12800.0
2013-02-05 15:45:00,45.15,45.2,45.15,45.18,3600.0,44.9373,44.9871,44.9373,44.9672,3600.0
2013-02-05 15:50:00,45.18,45.18,45.11,45.14,9000.0,44.9672,44.9672,44.8975,44.9274,9000.0
2013-02-05 15:55:00,45.14,45.17,45.08,45.1,21400.0,44.9274,44.9572,44.8677,44.8876,21400.0
2013-02-06 09:30:00,44.86,44.91,44.8,44.91,1600.0,44.6487,44.6985,44.589,44.6985,1600.0
2013-02-06 09:35:00,44.8,44.88,44.77,44.77,1100.0,44.589,44.6686,44.5591,44.5591,1100.0
2013-02-06 09:40:00,44.8,44.84,44.8,44.84,500.0,44.589,44.6288,44.589,44.6288,500.0
2013-02-06 09:45:00,44.8,44.82,44.77,44.82,900.0,44.589,44.6089,44.5591,44.6089,900.0
2013-02-06 09:50:00,44.97,44.99,44.96,44.99,400.0,44.7582,44.7781,44.7482,44.7781,400.0
2013-02-06 09:55:00,45.03,45.07,45.01,45.01,500.0,44.8179,44.8577,44.798,44.798,500.0
2013-02-06 10:00:00,45.02,45.06,44.96,44.97,2300.0,44.8079,44.8478,44.7482,44.7582,2300.0
2013-02-06 10:05:00,44.96,45.0,44.94,45.0,6000.0,44.7482,44.788,44.7283,44.788,6000.0
2013-02-06 10:10:00,45.0,45.01,45.0,45.01,5100.0,44.788,44.798,44.788,44.798,5100.0
2013-02-06 10:15:00,44.99,45.0,44.95,44.98,2700.0,44.7781,44.788,44.7383,44.7681,2700.0
2013-02-06 10:20:00,45.0,45.0,45.0,45.0,900.0,44.788,44.788,44.788,44.788,900.0
2013-02-06 10:25:00,45.0,45.0,45.0,45.0,500.0,44.788,44.788,44.788,44.788,500.0
2013-02-06 10:30:00,45.0,45.0,44.91,44.94,1300.0,44.788,44.788,44.6985,44.7283,1300.0
2013-02-06 10:35:00,44.94,44.96,44.94,44.96,400.0,44.7283,44.7482,44.7283,44.7482,400.0
2013-02-06 10:40:00,44.95,44.95,44.91,44.95,700.0,44.7383,44.7383,44.6985,44.7383,700.0
2013-02-06 10:45:00,44.96,44.96,44.94,44.94,200.0,44.7482,44.7482,44.7283,44.7283,200.0
2013-02-06 10:50:00,44.97,45.0,44.97,45.0,500.0,44.7582,44.788,44.7582,44.788,500.0
2013-02-06 10:55:00,44.94,44.95,44.91,44.95,1600.0,44.7283,44.7383,44.6985,44.7383,1600.0
2013-02-06 11:00:00,44.94,44.95,44.94,44.95,400.0,44.7283,44.7383,44.7283,44.7383,400.0
2013-02-06 11:05:00,44.95,44.95,44.95,44.95,0.0,44.7383,44.7383,44.7383,44.7383,0.0
2013-02-06 11:10:00,45.0,45.0,45.0,45.0,100.0,44.788,44.788,44.788,44.788,100.0
2013-02-06 11:15:00,45.0,45.0,45.0,45.0,400.0,44.788,44.788,44.788,44.788,400.0
2013-02-06 11:20:00,44.99,44.99,44.95,44.95,300.0,44.7781,44.7781,44.7383,44.7383,300.0
2013-02-06 11:25:00,44.97,44.97,44.96,44.96,500.0,44.7582,44.7582,44.7482,44.7482,500.0
2013-02-06 11:30:00,44.92,44.95,44.92,44.95,600.0,44.7084,44.7383,44.7084,44.7383,600.0
2013-02-06 11:35:00,44.94,44.95,44.91,44.91,1400.0,44.7283,44.7383,44.6985,44.6985,1400.0
2013-02-06 11:40:00,44.9,44.93,44.9,44.93,1500.0,44.6885,44.7184,44.6885,44.7184,1500.0
2013-02-06 11:45:00,44.94,44.94,44.93,44.94,300.0,44.7283,44.7283,44.7184,44.7283,300.0
2013-02-06 11:50:00,44.94,44.99,44.94,44.97,1000.0,44.7283,44.7781,44.7283,44.7582,1000.0
2013-02-06 11:55:00,44.95,44.98,44.95,44.98,2400.0,44.7383,44.7681,44.7383,44.7681,2400.0
2013-02-06 12:00:00,44.99,44.99,44.97,44.99,900.0,44.7781,44.7781,44.7582,44.7781,900.0
2013-02-06 12:05:00,44.96,44.99,44.96,44.99,200.0,44.7482,44.7781,44.7482,44.7781,200.0
2013-02-06 12:10:00,45.0,45.0,45.0,45.0,1900.0,44.788,44.788,44.788,44.788,1900.0
2013-02-06 12:15:00,45.0,45.02,44.97,45.0,1200.0,44.788,44.8079,44.7582,44.788,1200.0
2013-02-06 12:20:00,44.99,45.0,44.97,45.0,2700.0,44.7781,44.788,44.7582,44.788,2700.0
2013-02-06 12:25:00,44.96,44.96,44.96,44.96,200.0,44.7482,44.7482,44.7482,44.7482,200.0
2013-02-06 12:30:00,44.95,44.97,44.94,44.94,2300.0,44.7383,44.7582,44.7283,44.7283,2300.0
2013-02-06 12:35:00,44.96,44.97,44.95,44.95,700.0,44.7482,44.7582,44.7383,44.7383,700.0
2013-02-06 12:40:00,44.93,44.97,44.93,44.97,900.0,44.7184,44.7582,44.7184,44.7582,900.0
2013-02-06 12:45:00,44.94,44.95,44.92,44.95,1200.0,44.7283,44.7383,44.7084,44.7383,1200.0
2013-02-06 12:50:00,44.94,44.96,44.94,44.95,1500.0,44.7283,44.7482,44.7283,44.7383,1500.0
2013-02-06 12:55:00,44.93,44.96,44.92,44.94,2000.0,44.7184,44.7482,44.7084,44.7283,2000.0
2013-02-06 13:00:00,44.94,44.96,44.91,44.95,3400.0,44.7283,44.7482,44.6985,44.7383,3400.0
2013-02-06 13:05:00,44.95,44.96,44.91,44.95,1500.0,44.7383,44.7482,44.6985,44.7383,1500.0
2013-02-06 13:10:00,44.94,44.95,44.93,44.94,700.0,44.7283,44.7383,44.7184,44.7283,700.0
2013-02-06 13:15:00,44.96,44.96,44.93,44.93,1200.0,44.7482,44.7482,44.7184,44.7184,1200.0
2013-02-06 13:20:00,44.95,44.95,44.87,44.87,2300.0,44.7383,44.7383,44.6586,44.6586,2300.0
2013-02-06 13:25:00,44.9,44.94,44.88,44.94,1900.0,44.6885,44.7283,44.6686,44.7283,1900.0
2013-02-06 13:30:00,44.91,44.97,44.87,44.97,3300.0,44.6985,44.7582,44.6586,44.7582,3300.0
2013-02-06 13:35:00,44.99,44.99,44.95,44.95,200.0,44.7781,44.7781,44.7383,44.7383,200.0
2013-02-06 13:40:00,44.94,44.97,44.94,44.94,400.0,44.7283,44.7582,44.7283,44.7283,400.0
2013-02-06 13:45:00,44.95,44.99,44.95,44.99,800.0,44.7383,44.7781,44.7383,44.7781,800.0
2013-02-06 13:50:00,44.98,44.98,44.94,44.98,1000.0,44.7681,44.7681,44.7283,44.7681,1000.0
2013-02-06 13:55:00,44.98,44.98,44.94,44.94,200.0,44.7681,44.7681,44.7283,44.7283,200.0
2013-02-06 14:00:00,44.98,44.98,44.95,44.98,500.0,44.7681,44.7681,44.7383,44.7681,500.0
2013-02-06 14:05:00,44.97,44.97,44.96,44.96,400.0,44.7582,44.7582,44.7482,44.7482,400.0
2013-02-06 14:10:00,44.97,44.99,44.97,44.99,600.0,44.7582,44.7781,44.7582,44.7781,600.0
2013-02-06 14:15:00,44.99,44.99,44.97,44.99,500.0,44.7781,44.7781,44.7582,44.7781,500.0
2013-02-06 14:20:00,45.0,45.01,44.98,44.99,6000.0,44.788,44.798,44.7681,44.7781,6000.0
2013-02-06 14:25:00,44.99,44.99,44.95,44.95,1400.0,44.7781,44.7781,44.7383,44.7383,1400.0
2013-02-06 14:30:00,44.98,45.0,44.98,45.0,5400.0,44.7681,44.788,44.7681,44.788,5400.0
2013-02-06 14:35:00,45.0,45.03,44.98,45.03,4100.0,44.788,44.8179,44.7681,44.8179,4100.0
2013-02-06 14:40:00,45.01,45.03,45.01,45.03,500.0,44.798,44.8179,44.798,44.8179,500.0
2013-02-06 14:45:00,45.04,45.04,45.0,45.02,900.0,44.8278,44.8278,44.788,44.8079,900.0
2013-02-06 14:50:00,45.01,45.01,44.99,45.0,700.0,44.798,44.798,44.7781,44.788,700.0
2013-02-06 14:55:00,44.98,45.03,44.98,45.03,1000.0,44.7681,44.8179,44.7681,44.8179,1000.0
2013-02-06 15:00:00,45.04,45.06,45.02,45.03,1200.0,44.8278,44.8478,44.8079,44.8179,1200.0
2013-02-06 15:05:00,45.03,45.05,45.0,45.04,12600.0,44.8179,44.8378,44.788,44.8278,12600.0
2013-02-06 15:10:00,45.06,45.11,45.03,45.1,21100.0,44.8478,44.8975,44.8179,44.8876,21100.0
2013-02-06 15:15:00,45.14,45.15,45.1,45.11,8900.0,44.9274,44.9373,44.8876,44.8975,8900.0
2013-02-06 15:20:00,45.11,45.11,45.1,45.11,1200.0,44.8975,44.8975,44.8876,44.8975,1200.0
2013-02-06 15:25:00,45.11,45.15,45.1,45.14,7400.0,44.8975,44.9373,44.8876,44.9274,7400.0
2013-02-06 15:30:00,45.14,45.15,45.07,45.13,24200.0,44.9274,44.9373,44.8577,44.9174,24200.0
2013-02-06 15:35:00,45.12,45.12,45.09,45.09,2400.0,44.9075,44.9075,44.8776,44.8776,2400.0
2013-02-06 15:40:00,45.1,45.18,45.09,45.18,3300.0,44.8876,44.9672,44.8776,44.9672,3300.0
2013-02-06 15:45:00,45.19,45.19,45.15,45.18,6100.0,44.9771,44.9771,44.9373,44.9672,6100.0
2013-02-06 15:50:00,45.18,45.21,45.17,45.19,13900.0,44.9672,44.997,44.9572,44.9771,13900.0
2013-02-06 15:55:00,45.2,45.3,45.19,45.25,14700.0,44.9871,45.0866,44.9771,45.0369,14700.0
2013-02-07 09:30:00,45.18,45.22,44.97,45.12,2400.0,44.9672,45.007,44.7582,44.9075,2400.0
2013-02-07 09:35:00,45.09,45.09,45.09,45.09,200.0,44.8776,44.8776,44.8776,44.8776,200.0
2013-02-07 09:40:00,45.08,45.1,44.98,45.06,1100.0,44.8677,44.8876,44.7681,44.8478,1100.0
2013-02-07 09:45:00,45.14,45.14,45.12,45.12,200.0,44.9274,44.9274,44.9075,44.9075,200.0
2013-02-07 09:50:00,45.11,45.11,44.98,45.08,2300.0,44.8975,44.8975,44.7681,44.8677,2300.0
2013-02-07 09:55:00,45.07,45.1,45.04,45.1,800.0,44.8577,44.8876,44.8278,44.8876,800.0
2013-02-07 10:00:00,45.08,45.1,45.02,45.1,2300.0,44.8677,44.8876,44.8079,44.8876,2300.0
2013-02-07 10:05:00,45.06,45.1,45.01,45.01,4600.0,44.8478,44.8876,44.798,44.798,4600.0
2013-02-07 10:10:00,45.08,45.1,45.04,45.06,2600.0,44.8677,44.8876,44.8278,44.8478,2600.0
2013-02-07 10:15:00,45.12,45.12,44.99,44.99,2500.0,44.9075,44.9075,44.7781,44.7781,2500.0
2013-02-07 10:20:00,44.99,44.99,44.89,44.96,1600.0,44.7781,44.7781,44.6786,44.7482,1600.0
2013-02-07 10:25:00,44.93,44.93,44.81,44.81,2600.0,44.7184,44.7184,44.5989,44.5989,2600.0
2013-02-07 10:30:00,44.82,44.85,44.82,44.85,1700.0,44.6089,44.6387,44.6089,44.6387,1700.0
2013-02-07 10:35:00,44.81,44.89,44.78,44.86,3300.0,44.5989,44.6786,44.5691,44.6487,3300.0
2013-02-07 10:40:00,44.9,44.91,44.9,44.9,500.0,44.6885,44.6985,44.6885,44.6885,500.0
2013-02-07 10:45:00,44.88,44.94,44.83,44.89,2400.0,44.6686,44.7283,44.6188,44.6786,2400.0
2013-02-07 10:50:00,44.89,44.89,44.78,44.78,2000.0,44.6786,44.6786,44.5691,44.5691,2000.0
2013-02-07 10:55:00,44.8,44.93,44.8,44.93,2500.0,44.589,44.7184,44.589,44.7184,2500.0
2013-02-07 11:00:00,44.91,44.91,44.79,44.87,6500.0,44.6985,44.6985,44.579,44.6586,6500.0
2013-02-07 11:05:00,44.87,44.89,44.84,44.88,2200.0,44.6586,44.6786,44.6288,44.6686,2200.0
2013-02-07 11:10:00,44.88,44.88,44.86,44.88,3100.0,44.6686,44.6686,44.6487,44.6686,3100.0
2013-02-07 11:15:00,44.9,44.9,44.85,44.88,3000.0,44.6885,44.6885,44.6387,44.6686,3000.0
2013-02-07 11:20:00,44.87,44.91,44.87,44.9,800.0,44.6586,44.6985,44.6586,44.6885,800.0
2013-02-07 11:25:00,44.89,44.89,44.81,44.84,3700.0,44.6786,44.6786,44.5989,44.6288,3700.0
2013-02-07 11:30:00,44.82,44.87,44.82,44.85,4200.0,44.6089,44.6586,44.6089,44.6387,4200.0
2013-02-07 11:35:00,44.84,44.85,44.79,44.85,1300.0,44.6288,44.6387,44.579,44.6387,1300.0
2013-02-07 11:40:00,44.82,44.86,44.82,44.85,1900.0,44.6089,44.6487,44.6089,44.6387,1900.0
2013-02-07 11:45:00,44.88,44.89,44.85,44.85,1900.0,44.6686,44.6786,44.6387,44.6387,1900.0
2013-02-07 11:50:00,44.84,44.91,44.84,44.88,600.0,44.6288,44.6985,44.6288,44.6686,600.0
2013-02-07 11:55:00,44.86,44.87,44.84,44.87,1200.0,44.6487,44.6586,44.6288,44.6586,1200.0
2013-02-07 12:00:00,44.87,44.9,44.87,44.89,1500.0,44.6586,44.6885,44.6586,44.6786,1500.0
2013-02-07 12:05:00,44.91,44.94,44.9,44.94,600.0,44.6985,44.7283,44.6885,44.7283,600.0
2013-02-07 12:10:00,44.92,44.92,44.87,44.89,2800.0,44.7084,44.7084,44.6586,44.6786,2800.0
2013-02-07 12:15:00,44.9,44.9,44.9,44.9,600.0,44.6885,44.6885,44.6885,44.6885,600.0
2013-02-07 12:20:00,44.9,44.91,44.9,44.9,500.0,44.6885,44.6985,44.6885,44.6885,500.0
2013-02-07 12:25:00,44.9,45.0,44.88,45.0,6600.0,44.6885,44.788,44.6686,44.788,6600.0
2013-02-07 12:30:00,44.98,45.05,44.96,45.01,2600.0,44.7681,44.8378,44.7482,44.798,2600.0
2013-02-07 12:35:00,45.06,45.08,45.05,45.08,1800.0,44.8478,44.8677,44.8378,44.8677,1800.0
2013-02-07 12:40:00,45.08,45.08,45.06,45.06,1600.0,44.8677,44.8677,44.8478,44.8478,1600.0
2013-02-07 12:45:00,45.0,45.02,45.0,45.02,1200.0,44.788,44.8079,44.788,44.8079,1200.0
2013-02-07 12:50:00,44.99,44.99,44.91,44.91,2900.0,44.7781,44.7781,44.6985,44.6985,2900.0
2013-02-07 12:55:00,44.93,44.96,44.93,44.96,700.0,44.7184,44.7482,44.7184,44.7482,700.0
2013-02-07 13:00:00,44.96,44.96,44.89,44.95,2400.0,44.7482,44.7482,44.6786,44.7383,2400.0
2013-02-07 13:05:00,44.95,44.95,44.85,44.93,4600.0,44.7383,44.7383,44.6387,44.7184,4600.0
2013-02-07 13:10:00,44.92,44.98,44.9,44.95,4200.0,44.7084,44.7681,44.6885,44.7383,4200.0
2013-02-07 13:15:00,44.97,44.97,44.94,44.94,700.0,44.7582,44.7582,44.7283,44.7283,700.0
2013-02-07 13:20:00,44.94,44.94,44.94,44.94,100.0,44.7283,44.7283,44.7283,44.7283,100.0
2013-02-07 13:25:00,44.94,44.97,44.92,44.97,1100.0,44.7283,44.7582,44.7084,44.7582,1100.0
2013-02-07 13:30:00,45.02,45.02,44.94,44.94,1200.0,44.8079,44.8079,44.7283,44.7283,1200.0
2013-02-07 13:35:00,44.94,44.94,44.88,44.88,4900.0,44.7283,44.7283,44.6686,44.6686,4900.0
2013-02-07 13:40:00,44.88,45.03,44.87,45.03,1700.0,44.6686,44.8179,44.6586,44.8179,1700.0
2013-02-07 13:45:00,45.03,45.03,45.02,45.02,200.0,44.8179,44.8179,44.8079,44.8079,200.0
2013-02-07 13:50:00,45.06,45.06,45.05,45.05,200.0,44.8478,44.8478,44.8378,44.8378,200.0
2013-02-07 13:55:00,45.06,45.08,45.06,45.07,1100.0,44.8478,44.8677,44.8478,44.8577,1100.0
2013-02-07 14:00:00,45.09,45.15,45.09,45.13,1700.0,44.8776,44.9373,44.8776,44.9174,1700.0
2013-02-07 14:05:00,45.08,45.08,45.0,45.0,500.0,44.8677,44.8677,44.788,44.788,500.0
2013-02-07 14:10:00,44.97,45.0,44.94,44.94,1500.0,44.7582,44.788,44.7283,44.7283,1500.0
2013-02-07 14:15:00,44.94,44.95,44.93,44.94,1800.0,44.7283,44.7383,44.7184,44.7283,1800.0
2013-02-07 14:20:00,44.92,44.94,44.89,44.89,1300.0,44.7084,44.7283,44.6786,44.6786,1300.0
2013-02-07 14:25:00,44.87,44.89,44.86,44.87,1000.0,44.6586,44.6786,44.6487,44.6586,1000.0
2013-02-07 14:30:00,44.89,44.92,44.89,44.9,1200.0,44.6786,44.7084,44.6786,44.6885,1200.0
2013-02-07 14:35:00,44.85,44.86,44.82,44.84,1700.0,44.6387,44.6487,44.6089,44.6288,1700.0
2013-02-07 14:40:00,44.84,44.87,44.83,44.86,1300.0,44.6288,44.6586,44.6188,44.6487,1300.0
2013-02-07 14:45:00,44.86,44.93,44.86,44.93,1100.0,44.6487,44.7184,44.6487,44.7184,1100.0
2013-02-07 14:50:00,44.93,44.93,44.9,44.9,2100.0,44.7184,44.7184,44.6885,44.6885,2100.0
2013-02-07 14:55:00,44.88,44.91,44.88,44.91,2600.0,44.6686,44.6985,44.6686,44.6985,2600.0
2013-02-07 15:00:00,44.9,44.91,44.86,44.86,3200.0,44.6885,44.6985,44.6487,44.6487,3200.0
2013-02-07 15:05:00,44.87,44.93,44.87,44.93,2200.0,44.6586,44.7184,44.6586,44.7184,2200.0
2013-02-07 15:10:00,44.9,44.95,44.88,44.94,6200.0,44.6885,44.7383,44.6686,44.7283,6200.0
2013-02-07 15:15:00,44.95,44.98,44.93,44.97,3200.0,44.7383,44.7681,44.7184,44.7582,3200.0
2013-02-07 15:20:00,44.99,44.99,44.96,44.99,5600.0,44.7781,44.7781,44.7482,44.7781,5600.0
2013-02-07 15:25:00,45.0,45.03,44.99,45.02,3700.0,44.788,44.8179,44.7781,44.8079,3700.0
2013-02-07 15:30:00,45.02,45.05,45.0,45.05,19400.0,44.8079,44.8378,44.788,44.8378,19400.0
2013-02-07 15:35:00,45.05,45.09,45.04,45.08,10200.0,44.8378,44.8776,44.8278,44.8677,10200.0
2013-02-07 15:40:00,45.08,45.1,45.05,45.09,9100.0,44.8677,44.8876,44.8378,44.8776,9100.0
2013-02-07 15:45:00,45.07,45.1,45.07,45.1,6100.0,44.8577,44.8876,44.8577,44.8876,6100.0
2013-02-07 15:50:00,45.1,45.15,45.09,45.15,19400.0,44.8876,44.9373,44.8776,44.9373,19400.0
2013-02-07 15:55:00,45.16,45.27,45.15,45.26,31200.0,44.9473,45.0568,44.9373,45.0468,31200.0
2013-02-08 09:30:00,45.39,45.42,45.33,45.42,1700.0,45.1762,45.2061,45.1165,45.2061,1700.0
2013-02-08 09:35:00,45.43,45.5,45.4,45.48,3900.0,45.216,45.2857,45.1862,45.2658,3900.0
2013-02-08 09:40:00,45.56,45.59,45.54,45.54,700.0,45.3454,45.3753,45.3255,45.3255,700.0
2013-02-08 09:45:00,45.53,45.6,45.51,45.51,400.0,45.3155,45.3852,45.2956,45.2956,400.0
2013-02-08 09:50:00,45.49,45.58,45.49,45.52,600.0,45.2757,45.3653,45.2757,45.3056,600.0
2013-02-08 09:55:00,45.53,45.55,45.5,45.54,700.0,45.3155,45.3354,45.2857,45.3255,700.0
2013-02-08 10:00:00,45.55,45.56,45.46,45.5,3800.0,45.3354,45.3454,45.2459,45.2857,3800.0
2013-02-08 10:05:00,45.49,45.58,45.49,45.54,14600.0,45.2757,45.3653,45.2757,45.3255,14600.0
2013-02-08 10:10:00,45.56,45.56,45.48,45.48,4900.0,45.3454,45.3454,45.2658,45.2658,4900.0
2013-02-08 10:15:00,45.51,45.53,45.45,45.48,2800.0,45.2956,45.3155,45.2359,45.2658,2800.0
2013-02-08 10:20:00,45.48,45.5,45.46,45.5,1500.0,45.2658,45.2857,45.2459,45.2857,1500.0
2013-02-08 10:25:00,45.5,45.52,45.46,45.46,3900.0,45.2857,45.3056,45.2459,45.2459,3900.0
2013-02-08 10:30:00,45.45,45.5,45.45,45.49,3500.0,45.2359,45.2857,45.2359,45.2757,3500.0
2013-02-08 10:35:00,45.51,45.53,45.5,45.52,2500.0,45.2956,45.3155,45.2857,45.3056,2500.0
2013-02-08 10:40:00,45.52,45.52,45.48,45.51,2100.0,45.3056,45.3056,45.2658,45.2956,2100.0
2013-02-08 10:45:00,45.49,45.5,45.46,45.46,3100.0,45.2757,45.2857,45.2459,45.2459,3100.0
2013-02-08 10:50:00,45.49,45.53,45.4,45.48,30800.0,45.2757,45.3155,45.1862,45.2658,30800.0
2013-02-08 10:55:00,45.47,45.5,45.42,45.44,3000.0,45.2558,45.2857,45.2061,45.226,3000.0
2013-02-08 11:00:00,45.43,45.52,45.42,45.48,26500.0,45.216,45.3056,45.2061,45.2658,26500.0
2013-02-08 11:05:00,45.49,45.49,45.47,45.48,18200.0,45.2757,45.2757,45.2558,45.2658,18200.0
2013-02-08 11:10:00,45.49,45.52,45.48,45.5,3700.0,45.2757,45.3056,45.2658,45.2857,3700.0
2013-02-08 11:15:00,45.5,45.5,45.5,45.5,800.0,45.2857,45.2857,45.2857,45.2857,800.0
2013-02-08 11:20:00,45.48,45.51,45.48,45.49,5800.0,45.2658,45.2956,45.2658,45.2757,5800.0
2013-02-08 11:25:00,45.49,45.52,45.48,45.5,8700.0,45.2757,45.3056,45.2658,45.2857,8700.0
2013-02-08 11:30:00,45.48,45.5,45.48,45.49,5000.0,45.2658,45.2857,45.2658,45.2757,5000.0
2013-02-08 11:35:00,45.5,45.53,45.48,45.51,1500.0,45.2857,45.3155,45.2658,45.2956,1500.0
2013-02-08 11:40:00,45.51,45.53,45.5,45.5,900.0,45.2956,45.3155,45.2857,45.2857,900.0
2013-02-08 11:45:00,45.5,45.51,45.49,45.5,1100.0,45.2857,45.2956,45.2757,45.2857,1100.0
2013-02-08 11:50:00,45.53,45.56,45.51,45.56,1100.0,45.3155,45.3454,45.2956,45.3454,1100.0
2013-02-08 11:55:00,45.56,45.58,45.55,45.58,1700.0,45.3454,45.3653,45.3354,45.3653,1700.0
2013-02-08 12:00:00,45.6,45.6,45.56,45.56,900.0,45.3852,45.3852,45.3454,45.3454,900.0
2013-02-08 12:05:00,45.57,45.64,45.57,45.58,3900.0,45.3554,45.425,45.3554,45.3653,3900.0
2013-02-08 12:10:00,45.58,45.58,45.56,45.56,500.0,45.3653,45.3653,45.3454,45.3454,500.0
2013-02-08 12:15:00,45.57,45.66,45.57,45.64,5200.0,45.3554,45.4449,45.3554,45.425,5200.0
2013-02-08 12:20:00,45.65,45.68,45.64,45.64,1400.0,45.435,45.4648,45.425,45.425,1400.0
2013-02-08 12:25:00,45.64,45.64,45.59,45.59,3000.0,45.425,45.425,45.3753,45.3753,3000.0
2013-02-08 12:30:00,45.59,45.6,45.52,45.52,1900.0,45.3753,45.3852,45.3056,45.3056,1900.0
2013-02-08 12:35:00,45.5,45.59,45.49,45.56,2200.0,45.2857,45.3753,45.2757,45.3454,2200.0
2013-02-08 12:40:00,45.52,45.56,45.51,45.51,1200.0,45.3056,45.3454,45.2956,45.2956,1200.0
2013-02-08 12:45:00,45.51,45.52,45.47,45.47,5100.0,45.2956,45.3056,45.2558,45.2558,5100.0
2013-02-08 12:50:00,45.47,45.48,45.4,45.4,1500.0,45.2558,45.2658,45.1862,45.1862,1500.0
2013-02-08 12:55:00,45.4,45.4,45.34,45.34,2600.0,45.1862,45.1862,45.1264,45.1264,2600.0
2013-02-08 13:00:00,45.35,45.35,45.33,45.33,900.0,45.1364,45.1364,45.1165,45.1165,900.0
2013-02-08 13:05:00,45.37,45.38,45.33,45.33,1200.0,45.1563,45.1662,45.1165,45.1165,1200.0
2013-02-08 13:10:00,45.36,45.36,45.32,45.34,15400.0,45.1463,45.1463,45.1065,45.1264,15400.0
2013-02-08 13:15:00,45.32,45.36,45.3,45.3,1900.0,45.1065,45.1463,45.0866,45.0866,1900.0
2013-02-08 13:20:00,45.33,45.35,45.31,45.31,700.0,45.1165,45.1364,45.0966,45.0966,700.0
2013-02-08 13:25:00,45.34,45.34,45.3,45.32,1400.0,45.1264,45.1264,45.0866,45.1065,1400.0
2013-02-08 13:30:00,45.29,45.39,45.29,45.37,4500.0,45.0767,45.1762,45.0767,45.1563,4500.0
2013-02-08 13:35:00,45.39,45.43,45.38,45.41,1600.0,45.1762,45.216,45.1662,45.1961,1600.0
2013-02-08 13:40:00,45.41,45.45,45.39,45.45,1800.0,45.1961,45.2359,45.1762,45.2359,1800.0
2013-02-08 13:45:00,45.44,45.45,45.43,45.44,800.0,45.226,45.2359,45.216,45.226,800.0
2013-02-08 13:50:00,45.42,45.43,45.41,45.41,2300.0,45.2061,45.216,45.1961,45.1961,2300.0
2013-02-08 13:55:00,45.4,45.42,45.4,45.41,900.0,45.1862,45.2061,45.1862,45.1961,900.0
2013-02-08 14:00:00,45.41,45.47,45.41,45.44,3200.0,45.1961,45.2558,45.1961,45.226,3200.0
2013-02-08 14:05:00,45.41,45.44,45.41,45.43,3000.0,45.1961,45.226,45.1961,45.216,3000.0
2013-02-08 14:10:00,45.43,45.45,45.41,45.43,700.0,45.216,45.2359,45.1961,45.216,700.0
2013-02-08 14:15:00,45.43,45.49,45.43,45.47,2900.0,45.216,45.2757,45.216,45.2558,2900.0
2013-02-08 14:20:00,45.45,45.57,45.42,45.47,7300.0,45.2359,45.3554,45.2061,45.2558,7300.0
2013-02-08 14:25:00,45.42,45.46,45.42,45.45,1300.0,45.2061,45.2459,45.2061,45.2359,1300.0
2013-02-08 14:30:00,45.43,45.5,45.41,45.48,5800.0,45.216,45.2857,45.1961,45.2658,5800.0
2013-02-08 14:35:00,45.49,45.51,45.43,45.47,5900.0,45.2757,45.2956,45.216,45.2558,5900.0
2013-02-08 14:40:00,45.47,45.48,45.43,45.43,600.0,45.2558,45.2658,45.216,45.216,600.0
2013-02-08 14:45:00,45.46,45.53,45.43,45.45,6600.0,45.2459,45.3155,45.216,45.2359,6600.0
2013-02-08 14:50:00,45.44,45.53,45.42,45.42,3200.0,45.226,45.3155,45.2061,45.2061,3200.0
2013-02-08 14:55:00,45.43,45.45,45.41,45.43,1500.0,45.216,45.2359,45.1961,45.216,1500.0
2013-02-08 15:00:00,45.48,45.53,45.48,45.53,6800.0,45.2658,45.3155,45.2658,45.3155,6800.0
2013-02-08 15:05:00,45.51,45.53,45.5,45.52,1700.0,45.2956,45.3155,45.2857,45.3056,1700.0
2013-02-08 15:10:00,45.55,45.55,45.47,45.47,1100.0,45.3354,45.3354,45.2558,45.2558,1100.0
2013-02-08 15:15:00,45.47,45.48,45.4,45.4,2000.0,45.2558,45.2658,45.1862,45.1862,2000.0
2013-02-08 15:20:00,45.38,45.51,45.38,45.51,7300.0,45.1662,45.2956,45.1662,45.2956,7300.0
2013-02-08 15:25:00,45.46,45.48,45.44,45.44,1100.0,45.2459,45.2658,45.226,45.226,1100.0
2013-02-08 15:30:00,45.44,45.45,45.39,45.41,3400.0,45.226,45.2359,45.1762,45.1961,3400.0
2013-02-08 15:35:00,45.41,45.45,45.39,45.4,1600.0,45.1961,45.2359,45.1762,45.1862,1600.0
2013-02-08 15:40:00,45.42,45.51,45.42,45.47,4500.0,45.2061,45.2956,45.2061,45.2558,4500.0
2013-02-08 15:45:00,45.46,45.55,45.43,45.53,7100.0,45.2459,45.3354,45.216,45.3155,7100.0
2013-02-08 15:50:00,45.52,45.72,45.51,45.61,22500.0,45.3056,45.5046,45.2956,45.3952,22500.0
2013-02-08 15:55:00,45.62,45.74,45.52,45.55,31800.0,45.4051,45.5245,45.3056,45.3354,31800.0
2013-02-11 09:30:00,45.38,45.47,45.12,45.19,4900.0,45.1662,45.2558,44.9075,44.9771,4900.0
2013-02-11 09:35:00,45.17,45.22,45.16,45.2,1700.0,44.9572,45.007,44.9473,44.9871,1700.0
2013-02-11 09:40:00,45.2,45.2,45.13,45.15,1500.0,44.9871,44.9871,44.9174,44.9373,1500.0
2013-02-11 09:45:00,45.15,45.15,45.09,45.13,1800.0,44.9373,44.9373,44.8776,44.9174,1800.0
2013-02-11 09:50:00,45.15,45.15,45.04,45.1,600.0,44.9373,44.9373,44.8278,44.8876,600.0
2013-02-11 09:55:00,45.02,45.09,45.0,45.04,3800.0,44.8079,44.8776,44.788,44.8278,3800.0
2013-02-11 10:00:00,45.04,45.15,45.01,45.12,5700.0,44.8278,44.9373,44.798,44.9075,5700.0
2013-02-11 10:05:00,45.12,45.13,45.05,45.1,5700.0,44.9075,44.9174,44.8378,44.8876,5700.0
2013-02-11 10:10:00,45.09,45.12,45.08,45.1,7500.0,44.8776,44.9075,44.8677,44.8876,7500.0
2013-02-11 10:15:00,45.1,45.11,45.02,45.03,7000.0,44.8876,44.8975,44.8079,44.8179,7000.0
2013-02-11 10:20:00,45.05,45.05,45.03,45.05,400.0,44.8378,44.8378,44.8179,44.8378,400.0
2013-02-11 10:25:00,45.03,45.05,45.03,45.05,700.0,44.8179,44.8378,44.8179,44.8378,700.0
2013-02-11 10:30:00,45.03,45.07,45.03,45.07,1300.0,44.8179,44.8577,44.8179,44.8577,1300.0
2013-02-11 10:35:00,45.05,45.11,45.05,45.07,1400.0,44.8378,44.8975,44.8378,44.8577,1400.0
2013-02-11 10:40:00,45.1,45.1,45.06,45.09,1000.0,44.8876,44.8876,44.8478,44.8776,1000.0
2013-02-11 10:45:00,45.11,45.14,45.09,45.09,800.0,44.8975,44.9274,44.8776,44.8776,800.0
2013-02-11 10:50:00,45.13,45.13,45.08,45.08,600.0,44.9174,44.9174,44.8677,44.8677,600.0
2013-02-11 10:55:00,45.11,45.11,45.06,45.1,1500.0,44.8975,44.8975,44.8478,44.8876,1500.0
2013-02-11 11:00:00,45.07,45.21,45.07,45.2,3100.0,44.8577,44.997,44.8577,44.9871,3100.0
2013-02-11 11:05:00,45.19,45.2,45.14,45.18,2300.0,44.9771,44.9871,44.9274,44.9672,2300.0
2013-02-11 11:10:00,45.25,45.31,45.22,45.29,5800.0,45.0369,45.0966,45.007,45.0767,5800.0
2013-02-11 11:15:00,45.28,45.34,45.28,45.34,1000.0,45.0667,45.1264,45.0667,45.1264,1000.0
2013-02-11 11:20:00,45.34,45.42,45.3,45.38,6700.0,45.1264,45.2061,45.0866,45.1662,6700.0
2013-02-11 11:25:00,45.39,45.45,45.37,45.42,5400.0,45.1762,45.2359,45.1563,45.2061,5400.0
2013-02-11 11:30:00,45.42,45.55,45.41,45.45,24100.0,45.2061,45.3354,45.1961,45.2359,24100.0
2013-02-11 11:35:00,45.47,45.47,45.44,45.45,3700.0,45.2558,45.2558,45.226,45.2359,3700.0
2013-02-11 11:40:00,45.45,45.61,45.45,45.54,7200.0,45.2359,45.3952,45.2359,45.3255,7200.0
2013-02-11 11:45:00,45.54,45.58,45.51,45.51,5000.0,45.3255,45.3653,45.2956,45.2956,5000.0
2013-02-11 11:50:00,45.51,45.52,45.49,45.5,8400.0,45.2956,45.3056,45.2757,45.2857,8400.0
2013-02-11 11:55:00,45.5,45.53,45.49,45.52,5000.0,45.2857,45.3155,45.2757,45.3056,5000.0
2013-02-11 12:00:00,45.52,45.53,45.52,45.53,4900.0,45.3056,45.3155,45.3056,45.3155,4900.0
2013-02-11 12:05:00,45.52,45.53,45.52,45.53,2300.0,45.3056,45.3155,45.3056,45.3155,2300.0
2013-02-11 12:10:00,45.53,45.57,45.52,45.55,21800.0,45.3155,45.3554,45.3056,45.3354,21800.0
2013-02-11 12:15:00,45.55,45.59,45.53,45.56,5000.0,45.3354,45.3753,45.3155,45.3454,5000.0
2013-02-11 12:20:00,45.59,45.67,45.58,45.64,3800.0,45.3753,45.4549,45.3653,45.425,3800.0
2013-02-11 12:25:00,45.65,45.71,45.61,45.7,3400.0,45.435,45.4947,45.3952,45.4847,3400.0
2013-02-11 12:30:00,45.7,45.7,45.67,45.68,1300.0,45.4847,45.4847,45.4549,45.4648,1300.0
2013-02-11 12:35:00,45.65,45.76,45.64,45.74,4800.0,45.435,45.5445,45.425,45.5245,4800.0
2013-02-11 12:40:00,45.75,45.75,45.73,45.73,1000.0,45.5345,45.5345,45.5146,45.5146,1000.0
2013-02-11 12:45:00,45.75,45.76,45.72,45.72,1200.0,45.5345,45.5445,45.5046,45.5046,1200.0
2013-02-11 12:50:00,45.75,45.77,45.72,45.77,1200.0,45.5345,45.5544,45.5046,45.5544,1200.0
2013-02-11 12:55:00,45.77,45.77,45.73,45.74,1300.0,45.5544,45.5544,45.5146,45.5245,1300.0
2013-02-11 13:00:00,45.75,45.77,45.73,45.77,400.0,45.5345,45.5544,45.5146,45.5544,400.0
2013-02-11 13:05:00,45.75,45.78,45.72,45.75,1400.0,45.5345,45.5644,45.5046,45.5345,1400.0
2013-02-11 13:10:00,45.79,45.79,45.75,45.75,500.0,45.5743,45.5743,45.5345,45.5345,500.0
2013-02-11 13:15:00,45.74,45.76,45.74,45.76,300.0,45.5245,45.5445,45.5245,45.5445,300.0
2013-02-11 13:20:00,45.76,45.77,45.75,45.75,1300.0,45.5445,45.5544,45.5345,45.5345,1300.0
2013-02-11 13:25:00,45.75,45.76,45.73,45.74,900.0,45.5345,45.5445,45.5146,45.5245,900.0
2013-02-11 13:30:00,45.75,45.77,45.73,45.73,800.0,45.5345,45.5544,45.5146,45.5146,800.0
2013-02-11 13:35:00,45.75,45.77,45.71,45.75,6200.0,45.5345,45.5544,45.4947,45.5345,6200.0
2013-02-11 13:40:00,45.72,45.76,45.72,45.75,1200.0,45.5046,45.5445,45.5046,45.5345,1200.0
2013-02-11 13:45:00,45.74,45.76,45.65,45.66,37700.0,45.5245,45.5445,45.435,45.4449,37700.0
2013-02-11 13:50:00,45.66,45.74,45.66,45.72,10300.0,45.4449,45.5245,45.4449,45.5046,10300.0
2013-02-11 13:55:00,45.75,45.75,45.7,45.72,4500.0,45.5345,45.5345,45.4847,45.5046,4500.0
2013-02-11 14:00:00,45.69,45.73,45.68,45.71,2800.0,45.4748,45.5146,45.4648,45.4947,2800.0
2013-02-11 14:05:00,45.7,45.7,45.66,45.69,5500.0,45.4847,45.4847,45.4449,45.4748,5500.0
2013-02-11 14:10:00,45.7,45.73,45.68,45.72,3600.0,45.4847,45.5146,45.4648,45.5046,3600.0
2013-02-11 14:15:00,45.73,45.76,45.7,45.71,15400.0,45.5146,45.5445,45.4847,45.4947,15400.0
2013-02-11 14:20:00,45.72,45.76,45.71,45.73,4300.0,45.5046,45.5445,45.4947,45.5146,4300.0
2013-02-11 14:25:00,45.72,45.74,45.72,45.74,1700.0,45.5046,45.5245,45.5046,45.5245,1700.0
2013-02-11 14:30:00,45.73,45.75,45.71,45.75,10900.0,45.5146,45.5345,45.4947,45.5345,10900.0
2013-02-11 14:35:00,45.74,45.77,45.72,45.75,2500.0,45.5245,45.5544,45.5046,45.5345,2500.0
2013-02-11 14:40:00,45.74,45.75,45.74,45.75,500.0,45.5245,45.5345,45.5245,45.5345,500.0
2013-02-11 14:45:00,45.75,45.76,45.74,45.75,2700.0,45.5345,45.5445,45.5245,45.5345,2700.0
2013-02-11 14:50:00,45.76,45.76,45.73,45.74,6800.0,45.5445,45.5445,45.5146,45.5245,6800.0
2013-02-11 14:55:00,45.75,45.75,45.75,45.75,500.0,45.5345,45.5345,45.5345,45.5345,500.0
2013-02-11 15:00:00,45.74,45.77,45.73,45.75,3800.0,45.5245,45.5544,45.5146,45.5345,3800.0
2013-02-11 15:05:00,45.75,45.76,45.74,45.75,2700.0,45.5345,45.5445,45.5245,45.5345,2700.0
2013-02-11 15:10:00,45.73,45.76,45.72,45.75,4100.0,45.5146,45.5445,45.5046,45.5345,4100.0
2013-02-11 15:15:00,45.75,45.76,45.72,45.74,2200.0,45.5345,45.5445,45.5046,45.5245,2200.0
2013-02-11 15:20:00,45.73,45.79,45.72,45.77,6900.0,45.5146,45.5743,45.5046,45.5544,6900.0
2013-02-11 15:25:00,45.78,45.84,45.77,45.79,8300.0,45.5644,45.6241,45.5544,45.5743,8300.0
2013-02-11 15:30:00,45.78,45.79,45.75,45.78,3400.0,45.5644,45.5743,45.5345,45.5644,3400.0
2013-02-11 15:35:00,45.79,45.8,45.79,45.8,4000.0,45.5743,45.5843,45.5743,45.5843,4000.0
2013-02-11 15:40:00,45.81,45.85,45.81,45.82,4500.0,45.5942,45.634,45.5942,45.6042,4500.0
2013-02-11 15:45:00,45.81,45.87,45.78,45.85,11700.0,45.5942,45.6539,45.5644,45.634,11700.0
2013-02-11 15:50:00,45.85,45.95,45.81,45.85,21900.0,45.634,45.7336,45.5942,45.634,21900.0
2013-02-11 15:55:00,45.85,45.89,45.85,45.89,15600.0,45.634,45.6738,45.634,45.6738,15600.0
2013-02-12 09:30:00,45.79,45.79,45.34,45.34,8300.0,45.5743,45.5743,45.1264,45.1264,8300.0
2013-02-12 09:35:00,45.37,45.42,45.35,45.4,5400.0,45.1563,45.2061,45.1364,45.1862,5400.0
2013-02-12 09:40:00,45.38,45.44,45.38,45.43,4100.0,45.1662,45.226,45.1662,45.216,4100.0
2013-02-12 09:45:00,45.44,45.45,45.39,45.4,4100.0,45.226,45.2359,45.1762,45.1862,4100.0
2013-02-12 09:50:00,45.39,45.44,45.32,45.34,7000.0,45.1762,45.226,45.1065,45.1264,7000.0
2013-02-12 09:55:00,45.34,45.39,45.27,45.34,7800.0,45.1264,45.1762,45.0568,45.1264,7800.0
2013-02-12 10:00:00,45.34,45.41,45.29,45.39,4500.0,45.1264,45.1961,45.0767,45.1762,4500.0
2013-02-12 10:05:00,45.39,45.41,45.34,45.34,400.0,45.1762,45.1961,45.1264,45.1264,400.0
2013-02-12 10:10:00,45.35,45.36,45.34,45.36,1200.0,45.1364,45.1463,45.1264,45.1463,1200.0
2013-02-12 10:15:00,45.36,45.41,45.32,45.36,4600.0,45.1463,45.1961,45.1065,45.1463,4600.0
2013-02-12 10:20:00,45.35,45.39,45.3,45.39,8600.0,45.1364,45.1762,45.0866,45.1762,8600.0
2013-02-12 10:25:00,45.38,45.38,45.31,45.35,8300.0,45.1662,45.1662,45.0966,45.1364,8300.0
2013-02-12 10:30:00,45.35,45.36,45.3,45.35,7000.0,45.1364,45.1463,45.0866,45.1364,7000.0
2013-02-12 10:35:00,45.35,45.35,45.3,45.31,4000.0,45.1364,45.1364,45.0866,45.0966,4000.0
2013-02-12 10:40:00,45.3,45.37,45.3,45.37,5300.0,45.0866,45.1563,45.0866,45.1563,5300.0
2013-02-12 10:45:00,45.35,45.36,45.35,45.35,1300.0,45.1364,45.1463,45.1364,45.1364,1300.0
2013-02-12 10:50:00,45.35,45.36,45.35,45.35,3400.0,45.1364,45.1463,45.1364,45.1364,3400.0
2013-02-12 10:55:00,45.36,45.37,45.35,45.37,1000.0,45.1463,45.1563,45.1364,45.1563,1000.0
2013-02-12 11:00:00,45.37,45.39,45.36,45.39,1200.0,45.1563,45.1762,45.1463,45.1762,1200.0
2013-02-12 11:05:00,45.38,45.38,45.36,45.37,800.0,45.1662,45.1662,45.1463,45.1563,800.0
2013-02-12 11:10:00,45.36,45.36,45.33,45.35,1000.0,45.1463,45.1463,45.1165,45.1364,1000.0
2013-02-12 11:15:00,45.35,45.35,45.29,45.3,2500.0,45.1364,45.1364,45.0767,45.0866,2500.0
2013-02-12 11:20:00,45.29,45.3,45.24,45.25,4200.0,45.0767,45.0866,45.0269,45.0369,4200.0
2013-02-12 11:25:00,45.23,45.3,45.23,45.29,2600.0,45.017,45.0866,45.017,45.0767,2600.0
2013-02-12 11:30:00,45.3,45.31,45.29,45.31,1600.0,45.0866,45.0966,45.0767,45.0966,1600.0
2013-02-12 11:35:00,45.3,45.31,45.28,45.3,2300.0,45.0866,45.0966,45.0667,45.0866,2300.0
2013-02-12 11:40:00,45.26,45.29,45.26,45.29,600.0,45.0468,45.0767,45.0468,45.0767,600.0
2013-02-12 11:45:00,45.29,45.29,45.19,45.21,3800.0,45.0767,45.0767,44.9771,44.997,3800.0
2013-02-12 11:50:00,45.21,45.21,45.18,45.19,800.0,44.997,44.997,44.9672,44.9771,800.0
2013-02-12 11:55:00,45.17,45.18,45.15,45.15,400.0,44.9572,44.9672,44.9373,44.9373,400.0
2013-02-12 12:00:00,45.18,45.19,45.16,45.18,5200.0,44.9672,44.9771,44.9473,44.9672,5200.0
2013-02-12 12:05:00,45.16,45.19,45.16,45.18,1200.0,44.9473,44.9771,44.9473,44.9672,1200.0
2013-02-12 12:10:00,45.14,45.17,45.13,45.16,1700.0,44.9274,44.9572,44.9174,44.9473,1700.0
2013-02-12 12:15:00,45.16,45.19,45.16,45.16,1200.0,44.9473,44.9771,44.9473,44.9473,1200.0
2013-02-12 12:20:00,45.16,45.18,45.14,45.16,1600.0,44.9473,44.9672,44.9274,44.9473,1600.0
2013-02-12 12:25:00,45.14,45.16,45.12,45.12,1300.0,44.9274,44.9473,44.9075,44.9075,1300.0
2013-02-12 12:30:00,45.15,45.15,45.12,45.15,2800.0,44.9373,44.9373,44.9075,44.9373,2800.0
2013-02-12 12:35:00,45.15,45.16,45.13,45.14,3700.0,44.9373,44.9473,44.9174,44.9274,3700.0
2013-02-12 12:40:00,45.16,45.17,45.15,45.16,2700.0,44.9473,44.9572,44.9373,44.9473,2700.0
2013-02-12 12:45:00,45.17,45.2,45.16,45.2,1600.0,44.9572,44.9871,44.9473,44.9871,1600.0
2013-02-12 12:50:00,45.21,45.25,45.21,45.25,900.0,44.997,45.0369,44.997,45.0369,900.0
2013-02-12 12:55:00,45.23,45.25,45.23,45.25,1100.0,45.017,45.0369,45.017,45.0369,1100.0
2013-02-12 13:00:00,45.25,45.26,45.24,45.24,800.0,45.0369,45.0468,45.0269,45.0269,800.0
2013-02-12 13:05:00,45.23,45.26,45.22,45.25,1400.0,45.017,45.0468,45.007,45.0369,1400.0
2013-02-12 13:10:00,45.23,45.25,45.22,45.25,2200.0,45.017,45.0369,45.007,45.0369,2200.0
2013-02-12 13:15:00,45.25,45.25,45.22,45.24,2300.0,45.0369,45.0369,45.007,45.0269,2300.0
2013-02-12 13:20:00,45.26,45.28,45.24,45.25,2200.0,45.0468,45.0667,45.0269,45.0369,2200.0
2013-02-12 13:25:00,45.24,45.27,45.24,45.25,400.0,45.0269,45.0568,45.0269,45.0369,400.0
2013-02-12 13:30:00,45.26,45.26,45.24,45.25,1500.0,45.0468,45.0468,45.0269,45.0369,1500.0
2013-02-12 13:35:00,45.25,45.26,45.23,45.25,1100.0,45.0369,45.0468,45.017,45.0369,1100.0
2013-02-12 13:40:00,45.25,45.25,45.24,45.25,1700.0,45.0369,45.0369,45.0269,45.0369,1700.0
2013-02-12 13:45:00,45.25,45.25,45.24,45.25,3400.0,45.0369,45.0369,45.0269,45.0369,3400.0
2013-02-12 13:50:00,45.25,45.26,45.25,45.25,2800.0,45.0369,45.0468,45.0369,45.0369,2800.0
2013-02-12 13:55:00,45.26,45.26,45.23,45.25,2500.0,45.0468,45.0468,45.017,45.0369,2500.0
2013-02-12 14:00:00,45.25,45.25,45.24,45.24,200.0,45.0369,45.0369,45.0269,45.0269,200.0
2013-02-12 14:05:00,45.25,45.26,45.23,45.24,2600.0,45.0369,45.0468,45.017,45.0269,2600.0
2013-02-12 14:10:00,45.25,45.25,45.22,45.23,5400.0,45.0369,45.0369,45.007,45.017,5400.0
2013-02-12 14:15:00,45.22,45.25,45.22,45.25,400.0,45.007,45.0369,45.007,45.0369,400.0
2013-02-12 14:20:00,45.23,45.25,45.23,45.24,2100.0,45.017,45.0369,45.017,45.0269,2100.0
2013-02-12 14:25:00,45.21,45.22,45.19,45.2,1600.0,44.997,45.007,44.9771,44.9871,1600.0
2013-02-12 14:30:00,45.2,45.21,45.18,45.21,3100.0,44.9871,44.997,44.9672,44.997,3100.0
2013-02-12 14:35:00,45.21,45.22,45.18,45.18,2400.0,44.997,45.007,44.9672,44.9672,2400.0
2013-02-12 14:40:00,45.18,45.2,45.17,45.18,2400.0,44.9672,44.9871,44.9572,44.9672,2400.0
2013-02-12 14:45:00,45.19,45.19,45.16,45.17,3100.0,44.9771,44.9771,44.9473,44.9572,3100.0
2013-02-12 14:50:00,45.18,45.18,45.15,45.17,3100.0,44.9672,44.9672,44.9373,44.9572,3100.0
2013-02-12 14:55:00,45.16,45.17,45.15,45.15,900.0,44.9473,44.9572,44.9373,44.9373,900.0
2013-02-12 15:00:00,45.15,45.17,45.12,45.14,7400.0,44.9373,44.9572,44.9075,44.9274,7400.0
2013-02-12 15:05:00,45.12,45.14,45.11,45.11,4200.0,44.9075,44.9274,44.8975,44.8975,4200.0
2013-02-12 15:10:00,45.12,45.14,45.11,45.14,3500.0,44.9075,44.9274,44.8975,44.9274,3500.0
2013-02-12 15:15:00,45.14,45.14,45.12,45.14,2500.0,44.9274,44.9274,44.9075,44.9274,2500.0
2013-02-12 15:20:00,45.14,45.14,45.1,45.1,1100.0,44.9274,44.9274,44.8876,44.8876,1100.0
2013-02-12 15:25:00,45.11,45.11,45.06,45.06,3200.0,44.8975,44.8975,44.8478,44.8478,3200.0
2013-02-12 15:30:00,45.06,45.07,45.05,45.06,4800.0,44.8478,44.8577,44.8378,44.8478,4800.0
2013-02-12 15:35:00,45.06,45.07,45.02,45.04,4000.0,44.8478,44.8577,44.8079,44.8278,4000.0
2013-02-12 15:40:00,45.04,45.05,45.01,45.02,3100.0,44.8278,44.8378,44.798,44.8079,3100.0
2013-02-12 15:45:00,45.01,45.02,44.95,44.95,5800.0,44.798,44.8079,44.7383,44.7383,5800.0
2013-02-12 15:50:00,44.95,44.99,44.93,44.96,8900.0,44.7383,44.7781,44.7184,44.7482,8900.0
2013-02-12 15:55:00,44.97,45.01,44.95,44.96,16400.0,44.7582,44.798,44.7383,44.7482,16400.0
2013-02-13 09:30:00,44.95,44.96,44.81,44.81,1600.0,44.7383,44.7482,44.5989,44.5989,1600.0
2013-02-13 09:35:00,44.97,44.97,44.7,44.77,1500.0,44.7582,44.7582,44.4894,44.5591,1500.0
2013-02-13 09:40:00,44.75,44.8,44.75,44.78,500.0,44.5392,44.589,44.5392,44.5691,500.0
2013-02-13 09:45:00,44.78,44.84,44.75,44.8,1600.0,44.5691,44.6288,44.5392,44.589,1600.0
2013-02-13 09:50:00,44.78,44.83,44.76,44.81,1600.0,44.5691,44.6188,44.5492,44.5989,1600.0
2013-02-13 09:55:00,44.82,44.89,44.82,44.89,2100.0,44.6089,44.6786,44.6089,44.6786,2100.0
2013-02-13 10:00:00,44.86,44.89,44.86,44.88,1100.0,44.6487,44.6786,44.6487,44.6686,1100.0
2013-02-13 10:05:00,44.88,44.89,44.87,44.89,1300.0,44.6686,44.6786,44.6586,44.6786,1300.0
2013-02-13 10:10:00,44.9,44.95,44.9,44.93,1000.0,44.6885,44.7383,44.6885,44.7184,1000.0
2013-02-13 10:15:00,44.94,45.0,44.94,44.98,900.0,44.7283,44.788,44.7283,44.7681,900.0
2013-02-13 10:20:00,45.01,45.01,44.97,45.0,1500.0,44.798,44.798,44.7582,44.788,1500.0
2013-02-13 10:25:00,44.94,44.96,44.93,44.96,300.0,44.7283,44.7482,44.7184,44.7482,300.0
2013-02-13 10:30:00,44.93,44.94,44.9,44.94,700.0,44.7184,44.7283,44.6885,44.7283,700.0
2013-02-13 10:35:00,44.93,44.99,44.89,44.98,3200.0,44.7184,44.7781,44.6786,44.7681,3200.0
2013-02-13 10:40:00,44.96,45.01,44.96,45.01,1300.0,44.7482,44.798,44.7482,44.798,1300.0
2013-02-13 10:45:00,45.01,45.04,45.01,45.02,1000.0,44.798,44.8278,44.798,44.8079,1000.0
2013-02-13 10:50:00,45.01,45.02,44.94,44.94,1700.0,44.798,44.8079,44.7283,44.7283,1700.0
2013-02-13 10:55:00,44.95,45.0,44.94,45.0,700.0,44.7383,44.788,44.7283,44.788,700.0
2013-02-13 11:00:00,44.96,44.96,44.93,44.96,400.0,44.7482,44.7482,44.7184,44.7482,400.0
2013-02-13 11:05:00,44.97,44.99,44.97,44.99,1000.0,44.7582,44.7781,44.7582,44.7781,1000.0
2013-02-13 11:10:00,44.96,44.98,44.93,44.94,1500.0,44.7482,44.7681,44.7184,44.7283,1500.0
2013-02-13 11:15:00,44.94,44.96,44.83,44.91,2900.0,44.7283,44.7482,44.6188,44.6985,2900.0
2013-02-13 11:20:00,44.88,44.9,44.86,44.88,4700.0,44.6686,44.6885,44.6487,44.6686,4700.0
2013-02-13 11:25:00,44.89,44.93,44.88,44.93,1500.0,44.6786,44.7184,44.6686,44.7184,1500.0
2013-02-13 11:30:00,44.93,44.93,44.93,44.93,0.0,44.7184,44.7184,44.7184,44.7184,0.0
2013-02-13 11:35:00,44.93,44.95,44.92,44.94,2300.0,44.7184,44.7383,44.7084,44.7283,2300.0
2013-02-13 11:40:00,44.94,44.95,44.89,44.94,2200.0,44.7283,44.7383,44.6786,44.7283,2200.0
2013-02-13 11:45:00,44.95,44.99,44.95,44.97,1700.0,44.7383,44.7781,44.7383,44.7582,1700.0
2013-02-13 11:50:00,44.98,44.98,44.94,44.97,1000.0,44.7681,44.7681,44.7283,44.7582,1000.0
2013-02-13 11:55:00,44.96,44.96,44.95,44.95,500.0,44.7482,44.7482,44.7383,44.7383,500.0
2013-02-13 12:00:00,44.95,45.05,44.94,44.97,2300.0,44.7383,44.8378,44.7283,44.7582,2300.0
2013-02-13 12:05:00,44.99,45.02,44.97,45.02,1300.0,44.7781,44.8079,44.7582,44.8079,1300.0
2013-02-13 12:10:00,45.01,45.03,45.01,45.03,300.0,44.798,44.8179,44.798,44.8179,300.0
2013-02-13 12:15:00,45.01,45.01,45.01,45.01,500.0,44.798,44.798,44.798,44.798,500.0
2013-02-13 12:20:00,45.01,45.02,44.99,45.02,900.0,44.798,44.8079,44.7781,44.8079,900.0
2013-02-13 12:25:00,44.99,44.99,44.95,44.95,1000.0,44.7781,44.7781,44.7383,44.7383,1000.0
2013-02-13 12:30:00,44.98,44.99,44.97,44.99,300.0,44.7681,44.7781,44.7582,44.7781,300.0
2013-02-13 12:35:00,44.99,45.03,44.97,44.98,1400.0,44.7781,44.8179,44.7582,44.7681,1400.0
2013-02-13 12:40:00,44.98,44.99,44.95,44.99,1300.0,44.7681,44.7781,44.7383,44.7781,1300.0
2013-02-13 12:45:00,44.98,45.04,44.97,44.98,1000.0,44.7681,44.8278,44.7582,44.7681,1000.0
2013-02-13 12:50:00,44.97,44.99,44.92,44.92,1100.0,44.7582,44.7781,44.7084,44.7084,1100.0
2013-02-13 12:55:00,44.94,44.96,44.93,44.94,1400.0,44.7283,44.7482,44.7184,44.7283,1400.0
2013-02-13 13:00:00,44.94,44.94,44.94,44.94,0.0,44.7283,44.7283,44.7283,44.7283,0.0
2013-02-13 13:05:00,44.94,44.99,44.94,44.98,1400.0,44.7283,44.7781,44.7283,44.7681,1400.0
2013-02-13 13:10:00,44.97,44.98,44.96,44.98,700.0,44.7582,44.7681,44.7482,44.7681,700.0
2013-02-13 13:15:00,44.99,44.99,44.94,44.98,1700.0,44.7781,44.7781,44.7283,44.7681,1700.0
2013-02-13 13:20:00,44.97,45.0,44.97,45.0,1300.0,44.7582,44.788,44.7582,44.788,1300.0
2013-02-13 13:25:00,45.0,45.04,44.99,45.03,1700.0,44.788,44.8278,44.7781,44.8179,1700.0
2013-02-13 13:30:00,45.04,45.22,45.04,45.2,20500.0,44.8278,45.007,44.8278,44.9871,20500.0
2013-02-13 13:35:00,45.2,45.21,45.18,45.2,1900.0,44.9871,44.997,44.9672,44.9871,1900.0
2013-02-13 13:40:00,45.19,45.3,45.19,45.29,9100.0,44.9771,45.0866,44.9771,45.0767,9100.0
2013-02-13 13:45:00,45.3,45.3,45.06,45.08,6800.0,45.0866,45.0866,44.8478,44.8677,6800.0
2013-02-13 13:50:00,45.08,45.08,45.01,45.05,12200.0,44.8677,44.8677,44.798,44.8378,12200.0
2013-02-13 13:55:00,45.04,45.07,45.02,45.07,4400.0,44.8278,44.8577,44.8079,44.8577,4400.0
2013-02-13 14:00:00,45.07,45.07,45.06,45.06,700.0,44.8577,44.8577,44.8478,44.8478,700.0
2013-02-13 14:05:00,45.04,45.06,45.02,45.04,2000.0,44.8278,44.8478,44.8079,44.8278,2000.0
2013-02-13 14:10:00,45.05,45.09,45.03,45.07,3700.0,44.8378,44.8776,44.8179,44.8577,3700.0
2013-02-13 14:15:00,45.06,45.06,45.04,45.05,700.0,44.8478,44.8478,44.8278,44.8378,700.0
2013-02-13 14:20:00,45.04,45.05,45.03,45.03,800.0,44.8278,44.8378,44.8179,44.8179,800.0
2013-02-13 14:25:00,45.05,45.05,44.94,44.97,17800.0,44.8378,44.8378,44.7283,44.7582,17800.0
2013-02-13 14:30:00,44.96,44.96,44.81,44.84,4700.0,44.7482,44.7482,44.5989,44.6288,4700.0
2013-02-13 14:35:00,44.81,44.95,44.8,44.95,17500.0,44.5989,44.7383,44.589,44.7383,17500.0
2013-02-13 14:40:00,44.93,44.94,44.9,44.92,600.0,44.7184,44.7283,44.6885,44.7084,600.0
2013-02-13 14:45:00,44.91,44.93,44.87,44.89,2500.0,44.6985,44.7184,44.6586,44.6786,2500.0
2013-02-13 14:50:00,44.9,44.91,44.88,44.88,800.0,44.6885,44.6985,44.6686,44.6686,800.0
2013-02-13 14:55:00,44.88,44.88,44.86,44.86,2100.0,44.6686,44.6686,44.6487,44.6487,2100.0
2013-02-13 15:00:00,44.87,44.87,44.82,44.82,1200.0,44.6586,44.6586,44.6089,44.6089,1200.0
2013-02-13 15:05:00,44.83,44.84,44.82,44.83,2200.0,44.6188,44.6288,44.6089,44.6188,2200.0
2013-02-13 15:10:00,44.83,44.86,44.83,44.86,3100.0,44.6188,44.6487,44.6188,44.6487,3100.0
2013-02-13 15:15:00,44.85,44.86,44.81,44.83,4600.0,44.6387,44.6487,44.5989,44.6188,4600.0
2013-02-13 15:20:00,44.84,44.89,44.84,44.84,3800.0,44.6288,44.6786,44.6288,44.6288,3800.0
2013-02-13 15:25:00,44.83,44.83,44.81,44.82,1600.0,44.6188,44.6188,44.5989,44.6089,1600.0
2013-02-13 15:30:00,44.83,44.87,44.83,44.86,5600.0,44.6188,44.6586,44.6188,44.6487,5600.0
2013-02-13 15:35:00,44.86,44.93,44.86,44.88,8200.0,44.6487,44.7184,44.6487,44.6686,8200.0
2013-02-13 15:40:00,44.89,44.93,44.89,44.93,3600.0,44.6786,44.7184,44.6786,44.7184,3600.0
2013-02-13 15:45:00,44.93,44.95,44.88,44.89,4700.0,44.7184,44.7383,44.6686,44.6786,4700.0
2013-02-13 15:50:00,44.89,44.93,44.88,44.91,6200.0,44.6786,44.7184,44.6686,44.6985,6200.0
2013-02-13 15:55:00,44.92,45.02,44.91,45.02,19300.0,44.7084,44.8079,44.6985,44.8079,19300.0
2013-02-14 09:30:00,44.77,44.77,44.66,44.74,3000.0,44.5591,44.5591,44.4496,44.5293,3000.0
2013-02-14 09:35:00,44.73,44.93,44.73,44.85,1900.0,44.5193,44.7184,44.5193,44.6387,1900.0
2013-02-14 09:40:00,44.85,44.85,44.85,44.85,0.0,44.6387,44.6387,44.6387,44.6387,0.0
2013-02-14 09:45:00,44.83,44.9,44.83,44.86,700.0,44.6188,44.6885,44.6188,44.6487,700.0
2013-02-14 09:50:00,44.88,44.95,44.88,44.95,900.0,44.6686,44.7383,44.6686,44.7383,900.0
2013-02-14 09:55:00,44.88,44.92,44.85,44.9,500.0,44.6686,44.7084,44.6387,44.6885,500.0
2013-02-14 10:00:00,44.91,44.95,44.91,44.95,300.0,44.6985,44.7383,44.6985,44.7383,300.0
2013-02-14 10:05:00,44.94,45.0,44.93,44.97,1100.0,44.7283,44.788,44.7184,44.7582,1100.0
2013-02-14 10:10:00,44.99,44.99,44.91,44.94,300.0,44.7781,44.7781,44.6985,44.7283,300.0
2013-02-14 10:15:00,44.95,44.99,44.95,44.95,1100.0,44.7383,44.7781,44.7383,44.7383,1100.0
2013-02-14 10:20:00,44.94,44.95,44.92,44.94,900.0,44.7283,44.7383,44.7084,44.7283,900.0
2013-02-14 10:25:00,44.94,44.95,44.93,44.93,500.0,44.7283,44.7383,44.7184,44.7184,500.0
2013-02-14 10:30:00,44.96,44.99,44.96,44.99,600.0,44.7482,44.7781,44.7482,44.7781,600.0
2013-02-14 10:35:00,44.95,45.01,44.95,45.01,2200.0,44.7383,44.798,44.7383,44.798,2200.0
2013-02-14 10:40:00,45.03,45.1,45.03,45.09,1700.0,44.8179,44.8876,44.8179,44.8776,1700.0
2013-02-14 10:45:00,45.06,45.14,45.06,45.13,1500.0,44.8478,44.9274,44.8478,44.9174,1500.0
2013-02-14 10:50:00,45.13,45.14,45.08,45.13,2500.0,44.9174,44.9274,44.8677,44.9174,2500.0
2013-02-14 10:55:00,45.13,45.14,45.07,45.09,2500.0,44.9174,44.9274,44.8577,44.8776,2500.0
2013-02-14 11:00:00,45.1,45.15,45.07,45.12,2500.0,44.8876,44.9373,44.8577,44.9075,2500.0
2013-02-14 11:05:00,45.11,45.15,45.08,45.12,600.0,44.8975,44.9373,44.8677,44.9075,600.0
2013-02-14 11:10:00,45.03,45.08,45.03,45.03,300.0,44.8179,44.8677,44.8179,44.8179,300.0
2013-02-14 11:15:00,45.09,45.09,45.06,45.06,700.0,44.8776,44.8776,44.8478,44.8478,700.0
2013-02-14 11:20:00,45.08,45.12,45.08,45.09,2600.0,44.8677,44.9075,44.8677,44.8776,2600.0
2013-02-14 11:25:00,45.09,45.1,45.07,45.08,700.0,44.8776,44.8876,44.8577,44.8677,700.0
2013-02-14 11:30:00,45.1,45.1,45.03,45.03,700.0,44.8876,44.8876,44.8179,44.8179,700.0
2013-02-14 11:35:00,45.06,45.06,45.02,45.02,200.0,44.8478,44.8478,44.8079,44.8079,200.0
2013-02-14 11:40:00,45.03,45.05,45.0,45.03,1200.0,44.8179,44.8378,44.788,44.8179,1200.0
2013-02-14 11:45:00,45.04,45.04,45.01,45.01,700.0,44.8278,44.8278,44.798,44.798,700.0
2013-02-14 11:50:00,45.04,45.11,45.03,45.03,1300.0,44.8278,44.8975,44.8179,44.8179,1300.0
2013-02-14 11:55:00,45.03,45.06,45.02,45.02,800.0,44.8179,44.8478,44.8079,44.8079,800.0
2013-02-14 12:00:00,45.05,45.05,45.02,45.04,400.0,44.8378,44.8378,44.8079,44.8278,400.0
2013-02-14 12:05:00,45.05,45.09,45.05,45.09,1600.0,44.8378,44.8776,44.8378,44.8776,1600.0
2013-02-14 12:10:00,45.06,45.06,45.05,45.05,500.0,44.8478,44.8478,44.8378,44.8378,500.0
2013-02-14 12:15:00,45.06,45.06,45.06,45.06,100.0,44.8478,44.8478,44.8478,44.8478,100.0
2013-02-14 12:20:00,45.08,45.09,45.0,45.0,500.0,44.8677,44.8776,44.788,44.788,500.0
2013-02-14 12:25:00,45.06,45.06,45.03,45.03,500.0,44.8478,44.8478,44.8179,44.8179,500.0
2013-02-14 12:30:00,45.03,45.03,45.01,45.01,300.0,44.8179,44.8179,44.798,44.798,300.0
2013-02-14 12:35:00,44.99,45.02,44.98,45.02,900.0,44.7781,44.8079,44.7681,44.8079,900.0
2013-02-14 12:40:00,45.0,45.04,45.0,45.0,1100.0,44.788,44.8278,44.788,44.788,1100.0
2013-02-14 12:45:00,45.0,45.03,44.99,45.03,1000.0,44.788,44.8179,44.7781,44.8179,1000.0
2013-02-14 12:50:00,45.03,45.03,44.99,44.99,1000.0,44.8179,44.8179,44.7781,44.7781,1000.0
2013-02-14 12:55:00,45.0,45.07,45.0,45.03,1800.0,44.788,44.8577,44.788,44.8179,1800.0
2013-02-14 13:00:00,45.04,45.04,45.01,45.02,800.0,44.8278,44.8278,44.798,44.8079,800.0
2013-02-14 13:05:00,45.03,45.03,45.03,45.03,100.0,44.8179,44.8179,44.8179,44.8179,100.0
2013-02-14 13:10:00,45.02,45.03,45.0,45.0,1800.0,44.8079,44.8179,44.788,44.788,1800.0
2013-02-14 13:15:00,44.99,45.0,44.99,45.0,700.0,44.7781,44.788,44.7781,44.788,700.0
2013-02-14 13:20:00,45.01,45.02,44.99,45.0,1400.0,44.798,44.8079,44.7781,44.788,1400.0
2013-02-14 13:25:00,45.01,45.02,45.0,45.02,800.0,44.798,44.8079,44.788,44.8079,800.0
2013-02-14 13:30:00,45.02,45.05,45.02,45.05,600.0,44.8079,44.8378,44.8079,44.8378,600.0
2013-02-14 13:35:00,45.03,45.04,45.03,45.03,300.0,44.8179,44.8278,44.8179,44.8179,300.0
2013-02-14 13:40:00,45.05,45.08,45.05,45.08,800.0,44.8378,44.8677,44.8378,44.8677,800.0
2013-02-14 13:45:00,45.08,45.09,45.08,45.09,800.0,44.8677,44.8776,44.8677,44.8776,800.0
2013-02-14 13:50:00,45.08,45.1,45.08,45.1,1400.0,44.8677,44.8876,44.8677,44.8876,1400.0
2013-02-14 13:55:00,45.1,45.1,45.1,45.1,600.0,44.8876,44.8876,44.8876,44.8876,600.0
2013-02-14 14:00:00,45.1,45.12,45.07,45.12,2900.0,44.8876,44.9075,44.8577,44.9075,2900.0
2013-02-14 14:05:00,45.09,45.13,45.09,45.13,1000.0,44.8776,44.9174,44.8776,44.9174,1000.0
2013-02-14 14:10:00,45.12,45.14,45.1,45.1,600.0,44.9075,44.9274,44.8876,44.8876,600.0
2013-02-14 14:15:00,45.12,45.13,45.08,45.11,1300.0,44.9075,44.9174,44.8677,44.8975,1300.0
2013-02-14 14:20:00,45.12,45.12,45.1,45.1,500.0,44.9075,44.9075,44.8876,44.8876,500.0
2013-02-14 14:25:00,45.1,45.11,45.07,45.07,1300.0,44.8876,44.8975,44.8577,44.8577,1300.0
2013-02-14 14:30:00,45.1,45.1,45.07,45.09,2400.0,44.8876,44.8876,44.8577,44.8776,2400.0
2013-02-14 14:35:00,45.1,45.11,45.09,45.11,700.0,44.8876,44.8975,44.8776,44.8975,700.0
2013-02-14 14:40:00,45.11,45.11,45.09,45.1,1000.0,44.8975,44.8975,44.8776,44.8876,1000.0
2013-02-14 14:45:00,45.09,45.09,45.05,45.08,1600.0,44.8776,44.8776,44.8378,44.8677,1600.0
2013-02-14 14:50:00,45.08,45.08,45.03,45.05,900.0,44.8677,44.8677,44.8179,44.8378,900.0
2013-02-14 14:55:00,45.06,45.07,45.05,45.05,1100.0,44.8478,44.8577,44.8378,44.8378,1100.0
2013-02-14 15:00:00,45.04,45.04,45.04,45.04,900.0,44.8278,44.8278,44.8278,44.8278,900.0
2013-02-14 15:05:00,45.02,45.02,45.0,45.0,300.0,44.8079,44.8079,44.788,44.788,300.0
2013-02-14 15:10:00,45.02,45.07,45.01,45.02,3700.0,44.8079,44.8577,44.798,44.8079,3700.0
2013-02-14 15:15:00,45.03,45.03,44.99,44.99,900.0,44.8179,44.8179,44.7781,44.7781,900.0
2013-02-14 15:20:00,45.01,45.03,45.0,45.02,700.0,44.798,44.8179,44.788,44.8079,700.0
2013-02-14 15:25:00,45.02,45.02,45.0,45.0,700.0,44.8079,44.8079,44.788,44.788,700.0
2013-02-14 15:30:00,45.02,45.04,45.0,45.0,1800.0,44.8079,44.8278,44.788,44.788,1800.0
2013-02-14 15:35:00,44.99,45.01,44.99,45.01,500.0,44.7781,44.798,44.7781,44.798,500.0
2013-02-14 15:40:00,45.0,45.02,44.98,44.98,2900.0,44.788,44.8079,44.7681,44.7681,2900.0
2013-02-14 15:45:00,44.98,45.02,44.98,45.01,4200.0,44.7681,44.8079,44.7681,44.798,4200.0
2013-02-14 15:50:00,45.01,45.01,44.98,44.98,4100.0,44.798,44.798,44.7681,44.7681,4100.0
2013-02-14 15:55:00,44.98,45.0,44.96,45.0,10900.0,44.7681,44.788,44.7482,44.788,10900.0
2013-02-15 09:30:00,45.03,45.19,44.99,45.0,28600.0,44.8179,44.9771,44.7781,44.788,28600.0
2013-02-15 09:35:00,44.93,45.0,44.93,44.99,1100.0,44.7184,44.788,44.7184,44.7781,1100.0
2013-02-15 09:40:00,44.99,45.07,44.96,45.06,3400.0,44.7781,44.8577,44.7482,44.8478,3400.0
2013-02-15 09:45:00,45.07,45.18,45.07,45.16,1900.0,44.8577,44.9672,44.8577,44.9473,1900.0
2013-02-15 09:50:00,45.17,45.17,45.16,45.16,300.0,44.9572,44.9572,44.9473,44.9473,300.0
2013-02-15 09:55:00,45.14,45.16,45.14,45.14,300.0,44.9274,44.9473,44.9274,44.9274,300.0
2013-02-15 10:00:00,45.14,45.16,45.11,45.13,1200.0,44.9274,44.9473,44.8975,44.9174,1200.0
2013-02-15 10:05:00,45.15,45.15,45.11,45.12,1800.0,44.9373,44.9373,44.8975,44.9075,1800.0
2013-02-15 10:10:00,45.14,45.14,45.09,45.11,1900.0,44.9274,44.9274,44.8776,44.8975,1900.0
2013-02-15 10:15:00,45.13,45.13,45.08,45.1,2100.0,44.9174,44.9174,44.8677,44.8876,2100.0
2013-02-15 10:20:00,45.1,45.16,45.1,45.14,7500.0,44.8876,44.9473,44.8876,44.9274,7500.0
2013-02-15 10:25:00,45.15,45.23,45.14,45.23,2500.0,44.9373,45.017,44.9274,45.017,2500.0
2013-02-15 10:30:00,45.19,45.19,45.12,45.14,3100.0,44.9771,44.9771,44.9075,44.9274,3100.0
2013-02-15 10:35:00,45.16,45.16,45.14,45.14,400.0,44.9473,44.9473,44.9274,44.9274,400.0
2013-02-15 10:40:00,45.13,45.15,45.13,45.13,1400.0,44.9174,44.9373,44.9174,44.9174,1400.0
2013-02-15 10:45:00,45.14,45.22,45.14,45.19,1500.0,44.9274,45.007,44.9274,44.9771,1500.0
2013-02-15 10:50:00,45.19,45.22,45.19,45.21,2200.0,44.9771,45.007,44.9771,44.997,2200.0
2013-02-15 10:55:00,45.22,45.25,45.22,45.22,1100.0,45.007,45.0369,45.007,45.007,1100.0
2013-02-15 11:00:00,45.25,45.29,45.21,45.24,1400.0,45.0369,45.0767,44.997,45.0269,1400.0
2013-02-15 11:05:00,45.24,45.24,45.23,45.23,700.0,45.0269,45.0269,45.017,45.017,700.0
2013-02-15 11:10:00,45.22,45.25,45.18,45.18,3400.0,45.007,45.0369,44.9672,44.9672,3400.0
2013-02-15 11:15:00,45.22,45.22,45.18,45.22,500.0,45.007,45.007,44.9672,45.007,500.0
2013-02-15 11:20:00,45.19,45.2,45.19,45.2,1300.0,44.9771,44.9871,44.9771,44.9871,1300.0
2013-02-15 11:25:00,45.2,45.21,45.14,45.18,7300.0,44.9871,44.997,44.9274,44.9672,7300.0
2013-02-15 11:30:00,45.16,45.22,45.15,45.21,3300.0,44.9473,45.007,44.9373,44.997,3300.0
2013-02-15 11:35:00,45.21,45.24,45.2,45.2,2100.0,44.997,45.0269,44.9871,44.9871,2100.0
2013-02-15 11:40:00,45.14,45.2,45.14,45.18,400.0,44.9274,44.9871,44.9274,44.9672,400.0
2013-02-15 11:45:00,45.14,45.18,45.14,45.17,300.0,44.9274,44.9672,44.9274,44.9572,300.0
2013-02-15 11:50:00,45.16,45.2,45.15,45.15,1800.0,44.9473,44.9871,44.9373,44.9373,1800.0
2013-02-15 11:55:00,45.21,45.21,45.16,45.18,800.0,44.997,44.997,44.9473,44.9672,800.0
2013-02-15 12:00:00,45.18,45.2,45.17,45.2,500.0,44.9672,44.9871,44.9572,44.9871,500.0
2013-02-15 12:05:00,45.16,45.18,45.11,45.11,1300.0,44.9473,44.9672,44.8975,44.8975,1300.0
2013-02-15 12:10:00,45.12,45.12,45.07,45.07,600.0,44.9075,44.9075,44.8577,44.8577,600.0
2013-02-15 12:15:00,45.04,45.04,45.0,45.01,1300.0,44.8278,44.8278,44.788,44.798,1300.0
2013-02-15 12:20:00,45.02,45.03,45.02,45.03,400.0,44.8079,44.8179,44.8079,44.8179,400.0
2013-02-15 12:25:00,45.03,45.1,45.03,45.1,400.0,44.8179,44.8876,44.8179,44.8876,400.0
2013-02-15 12:30:00,45.11,45.13,45.1,45.13,1900.0,44.8975,44.9174,44.8876,44.9174,1900.0
2013-02-15 12:35:00,45.12,45.13,45.08,45.1,2200.0,44.9075,44.9174,44.8677,44.8876,2200.0
2013-02-15 12:40:00,45.1,45.14,45.1,45.13,1900.0,44.8876,44.9274,44.8876,44.9174,1900.0
2013-02-15 12:45:00,45.12,45.15,45.11,45.11,700.0,44.9075,44.9373,44.8975,44.8975,700.0
2013-02-15 12:50:00,45.13,45.13,45.07,45.11,500.0,44.9174,44.9174,44.8577,44.8975,500.0
2013-02-15 12:55:00,45.11,45.11,45.11,45.11,100.0,44.8975,44.8975,44.8975,44.8975,100.0
2013-02-15 13:00:00,45.11,45.13,45.1,45.13,500.0,44.8975,44.9174,44.8876,44.9174,500.0
2013-02-15 13:05:00,45.11,45.11,45.09,45.09,1100.0,44.8975,44.8975,44.8776,44.8776,1100.0
2013-02-15 13:10:00,45.12,45.12,45.09,45.11,400.0,44.9075,44.9075,44.8776,44.8975,400.0
2013-02-15 13:15:00,45.12,45.12,45.09,45.09,1200.0,44.9075,44.9075,44.8776,44.8776,1200.0
2013-02-15 13:20:00,45.1,45.1,45.05,45.06,600.0,44.8876,44.8876,44.8378,44.8478,600.0
2013-02-15 13:25:00,45.02,45.07,45.0,45.01,2600.0,44.8079,44.8577,44.788,44.798,2600.0
2013-02-15 13:30:00,45.01,45.12,45.01,45.12,700.0,44.798,44.9075,44.798,44.9075,700.0
2013-02-15 13:35:00,45.1,45.12,45.1,45.1,500.0,44.8876,44.9075,44.8876,44.8876,500.0
2013-02-15 13:40:00,45.13,45.14,45.12,45.14,1100.0,44.9174,44.9274,44.9075,44.9274,1100.0
2013-02-15 13:45:00,45.12,45.17,45.12,45.17,600.0,44.9075,44.9572,44.9075,44.9572,600.0
2013-02-15 13:50:00,45.16,45.17,45.15,45.16,900.0,44.9473,44.9572,44.9373,44.9473,900.0
2013-02-15 13:55:00,45.14,45.16,45.14,45.16,700.0,44.9274,44.9473,44.9274,44.9473,700.0
2013-02-15 14:00:00,45.15,45.15,45.12,45.12,1300.0,44.9373,44.9373,44.9075,44.9075,1300.0
2013-02-15 14:05:00,45.14,45.14,45.12,45.14,2000.0,44.9274,44.9274,44.9075,44.9274,2000.0
2013-02-15 14:10:00,45.14,45.14,45.09,45.11,500.0,44.9274,44.9274,44.8776,44.8975,500.0
2013-02-15 14:15:00,45.11,45.14,45.02,45.02,2200.0,44.8975,44.9274,44.8079,44.8079,2200.0
2013-02-15 14:20:00,45.03,45.11,45.02,45.11,1500.0,44.8179,44.8975,44.8079,44.8975,1500.0
2013-02-15 14:25:00,45.11,45.11,45.03,45.03,1900.0,44.8975,44.8975,44.8179,44.8179,1900.0
2013-02-15 14:30:00,45.01,45.06,45.01,45.06,900.0,44.798,44.8478,44.798,44.8478,900.0
2013-02-15 14:35:00,45.07,45.1,45.01,45.1,2000.0,44.8577,44.8876,44.798,44.8876,2000.0
2013-02-15 14:40:00,45.05,45.05,45.02,45.03,800.0,44.8378,44.8378,44.8079,44.8179,800.0
2013-02-15 14:45:00,45.03,45.07,45.03,45.03,700.0,44.8179,44.8577,44.8179,44.8179,700.0
2013-02-15 14:50:00,45.08,45.11,45.06,45.1,1300.0,44.8677,44.8975,44.8478,44.8876,1300.0
2013-02-15 14:55:00,45.13,45.13,45.09,45.09,1200.0,44.9174,44.9174,44.8776,44.8776,1200.0
2013-02-15 15:00:00,45.09,45.11,45.06,45.1,1700.0,44.8776,44.8975,44.8478,44.8876,1700.0
2013-02-15 15:05:00,45.1,45.14,45.08,45.14,2600.0,44.8876,44.9274,44.8677,44.9274,2600.0
2013-02-15 15:10:00,45.13,45.13,45.1,45.1,1000.0,44.9174,44.9174,44.8876,44.8876,1000.0
2013-02-15 15:15:00,45.1,45.15,45.1,45.13,7100.0,44.8876,44.9373,44.8876,44.9174,7100.0
2013-02-15 15:20:00,45.13,45.17,45.13,45.17,1700.0,44.9174,44.9572,44.9174,44.9572,1700.0
2013-02-15 15:25:00,45.15,45.17,45.11,45.14,2900.0,44.9373,44.9572,44.8975,44.9274,2900.0
2013-02-15 15:30:00,45.15,45.15,45.11,45.14,2000.0,44.9373,44.9373,44.8975,44.9274,2000.0
2013-02-15 15:35:00,45.14,45.19,45.13,45.14,3200.0,44.9274,44.9771,44.9174,44.9274,3200.0
2013-02-15 15:40:00,45.12,45.13,45.09,45.09,3500.0,44.9075,44.9174,44.8776,44.8776,3500.0
2013-02-15 15:45:00,45.09,45.09,45.04,45.08,4500.0,44.8776,44.8776,44.8278,44.8677,4500.0
2013-02-15 15:50:00,45.06,45.1,45.03,45.03,3800.0,44.8478,44.8876,44.8179,44.8179,3800.0
2013-02-15 15:55:00,45.02,45.13,45.02,45.09,15500.0,44.8079,44.9174,44.8079,44.8776,15500.0
2013-02-19 09:30:00,45.02,45.12,45.02,45.03,4800.0,44.8079,44.9075,44.8079,44.8179,4800.0
2013-02-19 09:35:00,45.01,45.01,44.98,44.98,300.0,44.798,44.798,44.7681,44.7681,300.0
2013-02-19 09:40:00,45.04,45.04,44.99,45.0,900.0,44.8278,44.8278,44.7781,44.788,900.0
2013-02-19 09:45:00,44.97,45.1,44.97,45.1,1900.0,44.7582,44.8876,44.7582,44.8876,1900.0
2013-02-19 09:50:00,45.13,45.15,45.1,45.1,5700.0,44.9174,44.9373,44.8876,44.8876,5700.0
2013-02-19 09:55:00,45.1,45.26,45.0,45.0,10300.0,44.8876,45.0468,44.788,44.788,10300.0
2013-02-19 10:00:00,45.06,45.15,44.85,45.15,59400.0,44.8478,44.9373,44.6387,44.9373,59400.0
2013-02-19 10:05:00,45.15,45.21,45.15,45.18,2500.0,44.9373,44.997,44.9373,44.9672,2500.0
2013-02-19 10:10:00,45.18,45.21,45.06,45.1,7700.0,44.9672,44.997,44.8478,44.8876,7700.0
2013-02-19 10:15:00,45.12,45.14,45.04,45.09,9200.0,44.9075,44.9274,44.8278,44.8776,9200.0
2013-02-19 10:20:00,45.12,45.15,45.1,45.14,1600.0,44.9075,44.9373,44.8876,44.9274,1600.0
2013-02-19 10:25:00,45.15,45.19,45.12,45.15,3900.0,44.9373,44.9771,44.9075,44.9373,3900.0
2013-02-19 10:30:00,45.16,45.23,45.16,45.23,2300.0,44.9473,45.017,44.9473,45.017,2300.0
2013-02-19 10:35:00,45.24,45.25,45.11,45.14,8800.0,45.0269,45.0369,44.8975,44.9274,8800.0
2013-02-19 10:40:00,45.1,45.1,44.97,45.01,4200.0,44.8876,44.8876,44.7582,44.798,4200.0
2013-02-19 10:45:00,45.0,45.08,44.98,45.05,5000.0,44.788,44.8677,44.7681,44.8378,5000.0
2013-02-19 10:50:00,45.04,45.05,44.94,44.94,1700.0,44.8278,44.8378,44.7283,44.7283,1700.0
2013-02-19 10:55:00,44.97,45.0,44.93,45.0,3100.0,44.7582,44.788,44.7184,44.788,3100.0
2013-02-19 11:00:00,44.99,45.0,44.99,44.99,2000.0,44.7781,44.788,44.7781,44.7781,2000.0
2013-02-19 11:05:00,45.0,45.0,44.98,44.98,1100.0,44.788,44.788,44.7681,44.7681,1100.0
2013-02-19 11:10:00,45.0,45.0,44.96,44.96,3000.0,44.788,44.788,44.7482,44.7482,3000.0
2013-02-19 11:15:00,44.99,44.99,44.95,44.95,700.0,44.7781,44.7781,44.7383,44.7383,700.0
2013-02-19 11:20:00,44.94,44.97,44.94,44.94,600.0,44.7283,44.7582,44.7283,44.7283,600.0
2013-02-19 11:25:00,44.98,45.0,44.93,44.98,7500.0,44.7681,44.788,44.7184,44.7681,7500.0
2013-02-19 11:30:00,44.98,45.0,44.96,44.98,5300.0,44.7681,44.788,44.7482,44.7681,5300.0
2013-02-19 11:35:00,44.97,45.0,44.97,45.0,3700.0,44.7582,44.788,44.7582,44.788,3700.0
2013-02-19 11:40:00,44.99,45.0,44.99,45.0,800.0,44.7781,44.788,44.7781,44.788,800.0
2013-02-19 11:45:00,44.99,45.0,44.99,44.99,1300.0,44.7781,44.788,44.7781,44.7781,1300.0
2013-02-19 11:50:00,44.99,45.0,44.97,44.97,300.0,44.7781,44.788,44.7582,44.7582,300.0
2013-02-19 11:55:00,45.0,45.0,44.97,44.97,900.0,44.788,44.788,44.7582,44.7582,900.0
2013-02-19 12:00:00,44.99,44.99,44.98,44.99,2300.0,44.7781,44.7781,44.7681,44.7781,2300.0
2013-02-19 12:05:00,44.99,44.99,44.96,44.98,5100.0,44.7781,44.7781,44.7482,44.7681,5100.0
2013-02-19 12:10:00,44.98,45.0,44.98,45.0,700.0,44.7681,44.788,44.7681,44.788,700.0
2013-02-19 12:15:00,45.0,45.0,44.99,44.99,900.0,44.788,44.788,44.7781,44.7781,900.0
2013-02-19 12:20:00,44.99,45.0,44.99,45.0,700.0,44.7781,44.788,44.7781,44.788,700.0
2013-02-19 12:25:00,45.0,45.0,44.96,44.99,15000.0,44.788,44.788,44.7482,44.7781,15000.0
2013-02-19 12:30:00,44.99,44.99,44.95,44.95,800.0,44.7781,44.7781,44.7383,44.7383,800.0
2013-02-19 12:35:00,44.99,45.0,44.96,45.0,103200.0,44.7781,44.788,44.7482,44.788,103200.0
2013-02-19 12:40:00,45.0,45.0,45.0,45.0,3700.0,44.788,44.788,44.788,44.788,3700.0
2013-02-19 12:45:00,45.0,45.0,45.0,45.0,3100.0,44.788,44.788,44.788,44.788,3100.0
2013-02-19 12:50:00,45.0,45.0,44.99,45.0,900.0,44.788,44.788,44.7781,44.788,900.0
2013-02-19 12:55:00,45.0,45.0,44.99,45.0,2700.0,44.788,44.788,44.7781,44.788,2700.0
2013-02-19 13:00:00,45.0,45.06,44.99,45.05,4300.0,44.788,44.8478,44.7781,44.8378,4300.0
2013-02-19 13:05:00,45.06,45.13,45.0,45.0,11500.0,44.8478,44.9174,44.788,44.788,11500.0
2013-02-19 13:10:00,45.0,45.0,44.98,44.98,1800.0,44.788,44.788,44.7681,44.7681,1800.0
2013-02-19 13:15:00,44.98,45.0,44.98,45.0,3700.0,44.7681,44.788,44.7681,44.788,3700.0
2013-02-19 13:20:00,45.0,45.01,45.0,45.01,3700.0,44.788,44.798,44.788,44.798,3700.0
2013-02-19 13:25:00,45.0,45.0,45.0,45.0,100.0,44.788,44.788,44.788,44.788,100.0
2013-02-19 13:30:00,45.01,45.12,45.01,45.11,3100.0,44.798,44.9075,44.798,44.8975,3100.0
2013-02-19 13:35:00,45.09,45.1,45.0,45.04,7600.0,44.8776,44.8876,44.788,44.8278,7600.0
2013-02-19 13:40:00,45.03,45.08,45.03,45.06,3300.0,44.8179,44.8677,44.8179,44.8478,3300.0
2013-02-19 13:45:00,45.08,45.13,45.08,45.11,11200.0,44.8677,44.9174,44.8677,44.8975,11200.0
2013-02-19 13:50:00,45.14,45.15,45.12,45.15,2500.0,44.9274,44.9373,44.9075,44.9373,2500.0
2013-02-19 13:55:00,45.15,45.25,45.15,45.25,4000.0,44.9373,45.0369,44.9373,45.0369,4000.0
2013-02-19 14:00:00,45.23,45.33,45.18,45.23,50600.0,45.017,45.1165,44.9672,45.017,50600.0
2013-02-19 14:05:00,45.23,45.26,45.23,45.25,4600.0,45.017,45.0468,45.017,45.0369,4600.0
2013-02-19 14:10:00,45.26,45.31,45.25,45.28,10600.0,45.0468,45.0966,45.0369,45.0667,10600.0
2013-02-19 14:15:00,45.28,45.29,45.24,45.24,11100.0,45.0667,45.0767,45.0269,45.0269,11100.0
2013-02-19 14:20:00,45.23,45.25,45.23,45.24,3100.0,45.017,45.0369,45.017,45.0269,3100.0
2013-02-19 14:25:00,45.21,45.24,45.21,45.21,700.0,44.997,45.0269,44.997,44.997,700.0
2013-02-19 14:30:00,45.23,45.24,45.13,45.15,7800.0,45.017,45.0269,44.9174,44.9373,7800.0
2013-02-19 14:35:00,45.14,45.15,45.11,45.14,1100.0,44.9274,44.9373,44.8975,44.9274,1100.0
2013-02-19 14:40:00,45.17,45.17,45.1,45.1,2400.0,44.9572,44.9572,44.8876,44.8876,2400.0
2013-02-19 14:45:00,45.1,45.13,45.1,45.13,800.0,44.8876,44.9174,44.8876,44.9174,800.0
2013-02-19 14:50:00,45.09,45.13,45.09,45.12,1300.0,44.8776,44.9174,44.8776,44.9075,1300.0
2013-02-19 14:55:00,45.13,45.14,45.12,45.12,2500.0,44.9174,44.9274,44.9075,44.9075,2500.0
2013-02-19 15:00:00,45.13,45.15,45.12,45.15,2500.0,44.9174,44.9373,44.9075,44.9373,2500.0
2013-02-19 15:05:00,45.13,45.15,45.13,45.13,1100.0,44.9174,44.9373,44.9174,44.9174,1100.0
2013-02-19 15:10:00,45.13,45.16,45.11,45.16,3600.0,44.9174,44.9473,44.8975,44.9473,3600.0
2013-02-19 15:15:00,45.16,45.18,45.16,45.17,1500.0,44.9473,44.9672,44.9473,44.9572,1500.0
2013-02-19 15:20:00,45.16,45.19,45.16,45.17,2100.0,44.9473,44.9771,44.9473,44.9572,2100.0
2013-02-19 15:25:00,45.17,45.19,45.12,45.12,5900.0,44.9572,44.9771,44.9075,44.9075,5900.0
2013-02-19 15:30:00,45.12,45.14,45.08,45.1,11500.0,44.9075,44.9274,44.8677,44.8876,11500.0
2013-02-19 15:35:00,45.1,45.14,45.09,45.09,10200.0,44.8876,44.9274,44.8776,44.8776,10200.0
2013-02-19 15:40:00,45.09,45.11,45.08,45.08,7000.0,44.8776,44.8975,44.8677,44.8677,7000.0
2013-02-19 15:45:00,45.1,45.12,45.07,45.1,6000.0,44.8876,44.9075,44.8577,44.8876,6000.0
2013-02-19 15:50:00,45.1,45.11,45.02,45.03,8800.0,44.8876,44.8975,44.8079,44.8179,8800.0
2013-02-19 15:55:00,45.05,45.09,45.03,45.09,14700.0,44.8378,44.8776,44.8179,44.8776,14700.0
2013-02-20 09:30:00,45.08,45.38,45.08,45.38,1700.0,44.8677,45.1662,44.8677,45.1662,1700.0
2013-02-20 09:35:00,45.27,45.35,45.25,45.35,1300.0,45.0568,45.1364,45.0369,45.1364,1300.0
2013-02-20 09:40:00,45.37,45.44,45.37,45.41,1200.0,45.1563,45.226,45.1563,45.1961,1200.0
2013-02-20 09:45:00,45.44,45.52,45.44,45.45,1900.0,45.226,45.3056,45.226,45.2359,1900.0
2013-02-20 09:50:00,45.48,45.48,45.4,45.4,1300.0,45.2658,45.2658,45.1862,45.1862,1300.0
2013-02-20 09:55:00,45.44,45.46,45.36,45.37,2000.0,45.226,45.2459,45.1463,45.1563,2000.0
2013-02-20 10:00:00,45.39,45.39,45.27,45.27,1000.0,45.1762,45.1762,45.0568,45.0568,1000.0
2013-02-20 10:05:00,45.27,45.29,45.25,45.29,2000.0,45.0568,45.0767,45.0369,45.0767,2000.0
2013-02-20 10:10:00,45.25,45.37,45.25,45.37,6000.0,45.0369,45.1563,45.0369,45.1563,6000.0
2013-02-20 10:15:00,45.3,45.37,45.26,45.26,6000.0,45.0866,45.1563,45.0468,45.0468,6000.0
2013-02-20 10:20:00,45.25,45.32,45.25,45.32,6000.0,45.0369,45.1065,45.0369,45.1065,6000.0
2013-02-20 10:25:00,45.31,45.31,45.25,45.26,1500.0,45.0966,45.0966,45.0369,45.0468,1500.0
2013-02-20 10:30:00,45.27,45.32,45.25,45.28,1300.0,45.0568,45.1065,45.0369,45.0667,1300.0
2013-02-20 10:35:00,45.27,45.32,45.26,45.29,700.0,45.0568,45.1065,45.0468,45.0767,700.0
2013-02-20 10:40:00,45.25,45.31,45.25,45.25,600.0,45.0369,45.0966,45.0369,45.0369,600.0
2013-02-20 10:45:00,45.25,45.35,45.25,45.35,3600.0,45.0369,45.1364,45.0369,45.1364,3600.0
2013-02-20 10:50:00,45.35,45.38,45.32,45.37,1900.0,45.1364,45.1662,45.1065,45.1563,1900.0
2013-02-20 10:55:00,45.38,45.38,45.35,45.37,2600.0,45.1662,45.1662,45.1364,45.1563,2600.0
2013-02-20 11:00:00,45.37,45.37,45.25,45.25,1400.0,45.1563,45.1563,45.0369,45.0369,1400.0
2013-02-20 11:05:00,45.3,45.31,45.26,45.28,1500.0,45.0866,45.0966,45.0468,45.0667,1500.0
2013-02-20 11:10:00,45.27,45.31,45.27,45.31,400.0,45.0568,45.0966,45.0568,45.0966,400.0
2013-02-20 11:15:00,45.31,45.33,45.3,45.3,500.0,45.0966,45.1165,45.0866,45.0866,500.0
2013-02-20 11:20:00,45.3,45.35,45.3,45.35,300.0,45.0866,45.1364,45.0866,45.1364,300.0
2013-02-20 11:25:00,45.36,45.36,45.31,45.31,1000.0,45.1463,45.1463,45.0966,45.0966,1000.0
2013-02-20 11:30:00,45.34,45.34,45.31,45.34,500.0,45.1264,45.1264,45.0966,45.1264,500.0
2013-02-20 11:35:00,45.3,45.3,45.25,45.25,900.0,45.0866,45.0866,45.0369,45.0369,900.0
2013-02-20 11:40:00,45.28,45.28,45.25,45.27,5900.0,45.0667,45.0667,45.0369,45.0568,5900.0
2013-02-20 11:45:00,45.29,45.35,45.29,45.35,700.0,45.0767,45.1364,45.0767,45.1364,700.0
2013-02-20 11:50:00,45.35,45.35,45.29,45.3,800.0,45.1364,45.1364,45.0767,45.0866,800.0
2013-02-20 11:55:00,45.3,45.3,45.29,45.29,400.0,45.0866,45.0866,45.0767,45.0767,400.0
2013-02-20 12:00:00,45.27,45.33,45.27,45.33,1000.0,45.0568,45.1165,45.0568,45.1165,1000.0
2013-02-20 12:05:00,45.3,45.32,45.27,45.32,600.0,45.0866,45.1065,45.0568,45.1065,600.0
2013-02-20 12:10:00,45.3,45.32,45.3,45.32,200.0,45.0866,45.1065,45.0866,45.1065,200.0
2013-02-20 12:15:00,45.35,45.36,45.34,45.35,1500.0,45.1364,45.1463,45.1264,45.1364,1500.0
2013-02-20 12:20:00,45.37,45.38,45.35,45.37,6200.0,45.1563,45.1662,45.1364,45.1563,6200.0
2013-02-20 12:25:00,45.37,45.4,45.35,45.4,5800.0,45.1563,45.1862,45.1364,45.1862,5800.0
2013-02-20 12:30:00,45.37,45.41,45.37,45.39,2400.0,45.1563,45.1961,45.1563,45.1762,2400.0
2013-02-20 12:35:00,45.4,45.41,45.4,45.41,2300.0,45.1862,45.1961,45.1862,45.1961,2300.0
2013-02-20 12:40:00,45.43,45.44,45.43,45.44,200.0,45.216,45.226,45.216,45.226,200.0
2013-02-20 12:45:00,45.44,45.44,45.37,45.4,12500.0,45.226,45.226,45.1563,45.1862,12500.0
2013-02-20 12:50:00,45.36,45.38,45.36,45.38,300.0,45.1463,45.1662,45.1463,45.1662,300.0
2013-02-20 12:55:00,45.35,45.38,45.35,45.38,400.0,45.1364,45.1662,45.1364,45.1662,400.0
2013-02-20 13:00:00,45.37,45.39,45.35,45.36,1700.0,45.1563,45.1762,45.1364,45.1463,1700.0
2013-02-20 13:05:00,45.39,45.39,45.37,45.37,200.0,45.1762,45.1762,45.1563,45.1563,200.0
2013-02-20 13:10:00,45.35,45.35,45.35,45.35,100.0,45.1364,45.1364,45.1364,45.1364,100.0
2013-02-20 13:15:00,45.37,45.39,45.33,45.36,1400.0,45.1563,45.1762,45.1165,45.1463,1400.0
2013-02-20 13:20:00,45.34,45.39,45.34,45.38,700.0,45.1264,45.1762,45.1264,45.1662,700.0
2013-02-20 13:25:00,45.35,45.35,45.33,45.35,500.0,45.1364,45.1364,45.1165,45.1364,500.0
2013-02-20 13:30:00,45.33,45.34,45.33,45.34,200.0,45.1165,45.1264,45.1165,45.1264,200.0
2013-02-20 13:35:00,45.33,45.34,45.33,45.34,600.0,45.1165,45.1264,45.1165,45.1264,600.0
2013-02-20 13:40:00,45.33,45.34,45.33,45.34,200.0,45.1165,45.1264,45.1165,45.1264,200.0
2013-02-20 13:45:00,45.35,45.36,45.34,45.36,1100.0,45.1364,45.1463,45.1264,45.1463,1100.0
2013-02-20 13:50:00,45.35,45.36,45.34,45.35,900.0,45.1364,45.1463,45.1264,45.1364,900.0
2013-02-20 13:55:00,45.35,45.35,45.34,45.34,300.0,45.1364,45.1364,45.1264,45.1264,300.0
2013-02-20 14:00:00,45.34,45.41,45.3,45.4,1700.0,45.1264,45.1961,45.0866,45.1862,1700.0
2013-02-20 14:05:00,45.46,45.46,45.41,45.41,1000.0,45.2459,45.2459,45.1961,45.1961,1000.0
2013-02-20 14:10:00,45.41,45.42,45.38,45.4,1300.0,45.1961,45.2061,45.1662,45.1862,1300.0
2013-02-20 14:15:00,45.38,45.42,45.38,45.42,600.0,45.1662,45.2061,45.1662,45.2061,600.0
2013-02-20 14:20:00,45.38,45.38,45.35,45.35,500.0,45.1662,45.1662,45.1364,45.1364,500.0
2013-02-20 14:25:00,45.32,45.33,45.32,45.33,300.0,45.1065,45.1165,45.1065,45.1165,300.0
2013-02-20 14:30:00,45.32,45.34,45.26,45.26,1500.0,45.1065,45.1264,45.0468,45.0468,1500.0
2013-02-20 14:35:00,45.28,45.29,45.24,45.29,1100.0,45.0667,45.0767,45.0269,45.0767,1100.0
2013-02-20 14:40:00,45.25,45.25,45.22,45.24,1000.0,45.0369,45.0369,45.007,45.0269,1000.0
2013-02-20 14:45:00,45.23,45.26,45.15,45.16,2000.0,45.017,45.0468,44.9373,44.9473,2000.0
2013-02-20 14:50:00,45.17,45.17,45.1,45.14,800.0,44.9572,44.9572,44.8876,44.9274,800.0
2013-02-20 14:55:00,45.11,45.12,45.1,45.11,1000.0,44.8975,44.9075,44.8876,44.8975,1000.0
2013-02-20 15:00:00,45.09,45.09,44.99,44.99,1600.0,44.8776,44.8776,44.7781,44.7781,1600.0
2013-02-20 15:05:00,44.99,45.0,44.91,44.97,2400.0,44.7781,44.788,44.6985,44.7582,2400.0
2013-02-20 15:10:00,44.93,44.93,44.91,44.92,1500.0,44.7184,44.7184,44.6985,44.7084,1500.0
2013-02-20 15:15:00,44.87,44.93,44.87,44.93,1800.0,44.6586,44.7184,44.6586,44.7184,1800.0
2013-02-20 15:20:00,44.89,44.93,44.89,44.93,1000.0,44.6786,44.7184,44.6786,44.7184,1000.0
2013-02-20 15:25:00,44.92,44.92,44.87,44.88,5300.0,44.7084,44.7084,44.6586,44.6686,5300.0
2013-02-20 15:30:00,44.86,44.86,44.73,44.74,6600.0,44.6487,44.6487,44.5193,44.5293,6600.0
2013-02-20 15:35:00,44.75,44.78,44.73,44.75,9300.0,44.5392,44.5691,44.5193,44.5392,9300.0
2013-02-20 15:40:00,44.75,44.76,44.65,44.69,4200.0,44.5392,44.5492,44.4397,44.4795,4200.0
2013-02-20 15:45:00,44.68,44.71,44.59,44.64,6200.0,44.4695,44.4994,44.38,44.4297,6200.0
2013-02-20 15:50:00,44.68,44.68,44.6,44.65,2100.0,44.4695,44.4695,44.3899,44.4397,2100.0
2013-02-20 15:55:00,44.65,44.65,44.53,44.56,10200.0,44.4397,44.4397,44.3202,44.3501,10200.0
2013-02-21 09:30:00,44.54,44.54,44.18,44.18,1500.0,44.3507,44.3507,43.9922,43.9922,1500.0
2013-02-21 09:35:00,44.31,44.36,44.1,44.36,3400.0,44.1216,44.1714,43.9125,44.1714,3400.0
2013-02-21 09:40:00,44.39,44.52,44.39,44.51,3400.0,44.2013,44.3307,44.2013,44.3208,3400.0
2013-02-21 09:45:00,44.48,44.53,44.48,44.53,2500.0,44.2909,44.3407,44.2909,44.3407,2500.0
2013-02-21 09:50:00,44.52,44.52,44.3,44.3,2900.0,44.3307,44.3307,44.1117,44.1117,2900.0
2013-02-21 09:55:00,44.34,44.49,44.34,44.47,2100.0,44.1515,44.3009,44.1515,44.281,2100.0
2013-02-21 10:00:00,44.41,44.47,44.36,44.38,1800.0,44.2212,44.281,44.1714,44.1913,1800.0
2013-02-21 10:05:00,44.44,44.49,44.42,44.42,2200.0,44.2511,44.3009,44.2312,44.2312,2200.0
2013-02-21 10:10:00,44.44,44.49,44.44,44.44,600.0,44.2511,44.3009,44.2511,44.2511,600.0
2013-02-21 10:15:00,44.44,44.46,44.4,44.4,300.0,44.2511,44.271,44.2112,44.2112,300.0
2013-02-21 10:20:00,44.45,44.52,44.45,44.51,2200.0,44.261,44.3307,44.261,44.3208,2200.0
2013-02-21 10:25:00,44.51,44.56,44.49,44.56,1700.0,44.3208,44.3706,44.3009,44.3706,1700.0
2013-02-21 10:30:00,44.53,44.55,44.5,44.52,1100.0,44.3407,44.3606,44.3108,44.3307,1100.0
2013-02-21 10:35:00,44.49,44.49,44.39,44.39,800.0,44.3009,44.3009,44.2013,44.2013,800.0
2013-02-21 10:40:00,44.44,44.44,44.42,44.42,500.0,44.2511,44.2511,44.2312,44.2312,500.0
2013-02-21 10:45:00,44.47,44.47,44.41,44.45,400.0,44.281,44.281,44.2212,44.261,400.0
2013-02-21 10:50:00,44.42,44.43,44.4,44.43,500.0,44.2312,44.2411,44.2112,44.2411,500.0
2013-02-21 10:55:00,44.4,44.41,44.39,44.41,300.0,44.2112,44.2212,44.2013,44.2212,300.0
2013-02-21 11:00:00,44.41,44.41,44.31,44.31,600.0,44.2212,44.2212,44.1216,44.1216,600.0
2013-02-21 11:05:00,44.35,44.37,44.35,44.37,300.0,44.1615,44.1814,44.1615,44.1814,300.0
2013-02-21 11:10:00,44.34,44.34,44.24,44.24,600.0,44.1515,44.1515,44.0519,44.0519,600.0
2013-02-21 11:15:00,44.29,44.3,44.26,44.3,900.0,44.1017,44.1117,44.0718,44.1117,900.0
2013-02-21 11:20:00,44.28,44.29,44.28,44.29,600.0,44.0918,44.1017,44.0918,44.1017,600.0
2013-02-21 11:25:00,44.31,44.35,44.31,44.35,1300.0,44.1216,44.1615,44.1216,44.1615,1300.0
2013-02-21 11:30:00,44.33,44.33,44.24,44.24,400.0,44.1415,44.1415,44.0519,44.0519,400.0
2013-02-21 11:35:00,44.25,44.3,44.25,44.29,1800.0,44.0619,44.1117,44.0619,44.1017,1800.0
2013-02-21 11:40:00,44.29,44.3,44.27,44.28,1100.0,44.1017,44.1117,44.0818,44.0918,1100.0
2013-02-21 11:45:00,44.25,44.26,44.22,44.25,800.0,44.0619,44.0718,44.032,44.0619,800.0
2013-02-21 11:50:00,44.26,44.26,44.23,44.23,200.0,44.0718,44.0718,44.042,44.042,200.0
2013-02-21 11:55:00,44.24,44.24,44.14,44.14,800.0,44.0519,44.0519,43.9524,43.9524,800.0
2013-02-21 12:00:00,44.14,44.14,44.0,44.0,3000.0,43.9524,43.9524,43.8129,43.8129,3000.0
2013-02-21 12:05:00,44.02,44.02,43.91,43.92,3700.0,43.8329,43.8329,43.7233,43.7333,3700.0
2013-02-21 12:10:00,43.92,43.94,43.87,43.87,1900.0,43.7333,43.7532,43.6835,43.6835,1900.0
2013-02-21 12:15:00,43.89,43.89,43.87,43.88,1400.0,43.7034,43.7034,43.6835,43.6935,1400.0
2013-02-21 12:20:00,43.91,43.91,43.88,43.9,7700.0,43.7233,43.7233,43.6935,43.7134,7700.0
2013-02-21 12:25:00,43.88,43.91,43.88,43.9,2200.0,43.6935,43.7233,43.6935,43.7134,2200.0
2013-02-21 12:30:00,43.87,43.91,43.87,43.9,1600.0,43.6835,43.7233,43.6835,43.7134,1600.0
2013-02-21 12:35:00,43.91,43.92,43.88,43.88,1500.0,43.7233,43.7333,43.6935,43.6935,1500.0
2013-02-21 12:40:00,43.9,43.94,43.87,43.87,12800.0,43.7134,43.7532,43.6835,43.6835,12800.0
2013-02-21 12:45:00,43.88,43.88,43.8,43.81,8600.0,43.6935,43.6935,43.6138,43.6238,8600.0
2013-02-21 12:50:00,43.8,43.81,43.77,43.81,3900.0,43.6138,43.6238,43.5839,43.6238,3900.0
2013-02-21 12:55:00,43.8,43.88,43.78,43.88,2900.0,43.6138,43.6935,43.5939,43.6935,2900.0
2013-02-21 13:00:00,43.9,43.92,43.74,43.74,15100.0,43.7134,43.7333,43.5541,43.5541,15100.0
2013-02-21 13:05:00,43.73,43.73,43.7,43.72,1800.0,43.5441,43.5441,43.5142,43.5341,1800.0
2013-02-21 13:10:00,43.71,43.72,43.7,43.7,800.0,43.5242,43.5341,43.5142,43.5142,800.0
2013-02-21 13:15:00,43.71,43.71,43.68,43.68,2300.0,43.5242,43.5242,43.4943,43.4943,2300.0
2013-02-21 13:20:00,43.68,43.71,43.68,43.71,2900.0,43.4943,43.5242,43.4943,43.5242,2900.0
2013-02-21 13:25:00,43.71,43.73,43.68,43.69,2100.0,43.5242,43.5441,43.4943,43.5043,2100.0
2013-02-21 13:30:00,43.71,43.71,43.69,43.71,1400.0,43.5242,43.5242,43.5043,43.5242,1400.0
2013-02-21 13:35:00,43.73,43.73,43.69,43.7,2100.0,43.5441,43.5441,43.5043,43.5142,2100.0
2013-02-21 13:40:00,43.71,43.73,43.68,43.69,2800.0,43.5242,43.5441,43.4943,43.5043,2800.0
2013-02-21 13:45:00,43.68,43.69,43.67,43.67,1100.0,43.4943,43.5043,43.4844,43.4844,1100.0
2013-02-21 13:50:00,43.66,43.67,43.64,43.64,900.0,43.4744,43.4844,43.4545,43.4545,900.0
2013-02-21 13:55:00,43.65,43.69,43.65,43.69,1000.0,43.4644,43.5043,43.4644,43.5043,1000.0
2013-02-21 14:00:00,43.69,43.74,43.68,43.69,8800.0,43.5043,43.5541,43.4943,43.5043,8800.0
2013-02-21 14:05:00,43.7,43.72,43.53,43.53,12700.0,43.5142,43.5341,43.3449,43.3449,12700.0
2013-02-21 14:10:00,43.53,43.53,43.49,43.53,600.0,43.3449,43.3449,43.3051,43.3449,600.0
2013-02-21 14:15:00,43.5,43.53,43.46,43.46,2600.0,43.3151,43.3449,43.2752,43.2752,2600.0
2013-02-21 14:20:00,43.46,43.46,43.41,43.43,1400.0,43.2752,43.2752,43.2255,43.2454,1400.0
2013-02-21 14:25:00,43.44,43.48,43.41,43.48,2500.0,43.2553,43.2952,43.2255,43.2952,2500.0
2013-02-21 14:30:00,43.5,43.51,43.45,43.48,3400.0,43.3151,43.325,43.2653,43.2952,3400.0
2013-02-21 14:35:00,43.48,43.52,43.48,43.48,2500.0,43.2952,43.335,43.2952,43.2952,2500.0
2013-02-21 14:40:00,43.48,43.48,43.46,43.46,1200.0,43.2952,43.2952,43.2752,43.2752,1200.0
2013-02-21 14:45:00,43.49,43.49,43.44,43.44,1500.0,43.3051,43.3051,43.2553,43.2553,1500.0
2013-02-21 14:50:00,43.43,43.47,43.43,43.45,2500.0,43.2454,43.2852,43.2454,43.2653,2500.0
2013-02-21 14:55:00,43.47,43.51,43.45,43.46,7200.0,43.2852,43.325,43.2653,43.2752,7200.0
2013-02-21 15:00:00,43.46,43.53,43.43,43.5,10100.0,43.2752,43.3449,43.2454,43.3151,10100.0
2013-02-21 15:05:00,43.51,43.54,43.46,43.48,11600.0,43.325,43.3549,43.2752,43.2952,11600.0
2013-02-21 15:10:00,43.48,43.52,43.48,43.52,8000.0,43.2952,43.335,43.2952,43.335,8000.0
2013-02-21 15:15:00,43.52,43.54,43.45,43.45,5400.0,43.335,43.3549,43.2653,43.2653,5400.0
2013-02-21 15:20:00,43.45,43.5,43.45,43.48,2900.0,43.2653,43.3151,43.2653,43.2952,2900.0
2013-02-21 15:25:00,43.48,43.51,43.47,43.5,5000.0,43.2952,43.325,43.2852,43.3151,5000.0
2013-02-21 15:30:00,43.5,43.51,43.47,43.47,4500.0,43.3151,43.325,43.2852,43.2852,4500.0
2013-02-21 15:35:00,43.47,43.49,43.45,43.47,4100.0,43.2852,43.3051,43.2653,43.2852,4100.0
2013-02-21 15:40:00,43.48,43.48,43.44,43.46,5100.0,43.2952,43.2952,43.2553,43.2752,5100.0
2013-02-21 15:45:00,43.47,43.48,43.42,43.44,7700.0,43.2852,43.2952,43.2354,43.2553,7700.0
2013-02-21 15:50:00,43.44,43.45,43.37,43.4,11700.0,43.2553,43.2653,43.1856,43.2155,11700.0
2013-02-21 15:55:00,43.4,43.4,43.34,43.34,21600.0,43.2155,43.2155,43.1558,43.1558,21600.0
2013-02-22 09:30:00,43.67,43.67,43.44,43.44,5100.0,43.4844,43.4844,43.2553,43.2553,5100.0
2013-02-22 09:35:00,43.57,43.65,43.52,43.53,3200.0,43.3848,43.4644,43.335,43.3449,3200.0
2013-02-22 09:40:00,43.51,43.52,43.44,43.45,1800.0,43.325,43.335,43.2553,43.2653,1800.0
2013-02-22 09:45:00,43.43,43.48,43.35,43.4,4800.0,43.2454,43.2952,43.1657,43.2155,4800.0
2013-02-22 09:50:00,43.4,43.43,43.34,43.34,1200.0,43.2155,43.2454,43.1558,43.1558,1200.0
2013-02-22 09:55:00,43.38,43.55,43.38,43.5,4500.0,43.1956,43.3649,43.1956,43.3151,4500.0
2013-02-22 10:00:00,43.5,43.59,43.45,43.56,3500.0,43.3151,43.4047,43.2653,43.3748,3500.0
2013-02-22 10:05:00,43.5,43.6,43.5,43.59,2200.0,43.3151,43.4147,43.3151,43.4047,2200.0
2013-02-22 10:10:00,43.56,43.62,43.52,43.58,1100.0,43.3748,43.4346,43.335,43.3947,1100.0
2013-02-22 10:15:00,43.57,43.62,43.56,43.59,1700.0,43.3848,43.4346,43.3748,43.4047,1700.0
2013-02-22 10:20:00,43.59,43.59,43.56,43.57,1900.0,43.4047,43.4047,43.3748,43.3848,1900.0
2013-02-22 10:25:00,43.58,43.58,43.53,43.53,1600.0,43.3947,43.3947,43.3449,43.3449,1600.0
2013-02-22 10:30:00,43.53,43.58,43.53,43.56,500.0,43.3449,43.3947,43.3449,43.3748,500.0
2013-02-22 10:35:00,43.58,43.59,43.52,43.55,2900.0,43.3947,43.4047,43.335,43.3649,2900.0
2013-02-22 10:40:00,43.6,43.6,43.56,43.59,800.0,43.4147,43.4147,43.3748,43.4047,800.0
2013-02-22 10:45:00,43.62,43.64,43.54,43.54,9600.0,43.4346,43.4545,43.3549,43.3549,9600.0
2013-02-22 10:50:00,43.55,43.58,43.55,43.58,1100.0,43.3649,43.3947,43.3649,43.3947,1100.0
2013-02-22 10:55:00,43.57,43.57,43.55,43.55,1100.0,43.3848,43.3848,43.3649,43.3649,1100.0
2013-02-22 11:00:00,43.52,43.54,43.52,43.54,200.0,43.335,43.3549,43.335,43.3549,200.0
2013-02-22 11:05:00,43.56,43.56,43.52,43.55,1200.0,43.3748,43.3748,43.335,43.3649,1200.0
2013-02-22 11:10:00,43.55,43.58,43.52,43.57,10600.0,43.3649,43.3947,43.335,43.3848,10600.0
2013-02-22 11:15:00,43.58,43.59,43.56,43.59,300.0,43.3947,43.4047,43.3748,43.4047,300.0
2013-02-22 11:20:00,43.59,43.61,43.59,43.59,1500.0,43.4047,43.4246,43.4047,43.4047,1500.0
2013-02-22 11:25:00,43.62,43.62,43.58,43.58,1900.0,43.4346,43.4346,43.3947,43.3947,1900.0
2013-02-22 11:30:00,43.61,43.62,43.58,43.59,5900.0,43.4246,43.4346,43.3947,43.4047,5900.0
2013-02-22 11:35:00,43.63,43.64,43.59,43.59,1400.0,43.4445,43.4545,43.4047,43.4047,1400.0
2013-02-22 11:40:00,43.62,43.62,43.59,43.6,2200.0,43.4346,43.4346,43.4047,43.4147,2200.0
2013-02-22 11:45:00,43.6,43.61,43.59,43.59,9500.0,43.4147,43.4246,43.4047,43.4047,9500.0
2013-02-22 11:50:00,43.61,43.63,43.58,43.58,1800.0,43.4246,43.4445,43.3947,43.3947,1800.0
2013-02-22 11:55:00,43.62,43.63,43.61,43.63,800.0,43.4346,43.4445,43.4246,43.4445,800.0
2013-02-22 12:00:00,43.64,43.68,43.64,43.66,1700.0,43.4545,43.4943,43.4545,43.4744,1700.0
2013-02-22 12:05:00,43.64,43.67,43.64,43.65,2200.0,43.4545,43.4844,43.4545,43.4644,2200.0
2013-02-22 12:10:00,43.64,43.66,43.63,43.63,28700.0,43.4545,43.4744,43.4445,43.4445,28700.0
2013-02-22 12:15:00,43.65,43.68,43.61,43.68,2600.0,43.4644,43.4943,43.4246,43.4943,2600.0
2013-02-22 12:20:00,43.66,43.67,43.65,43.65,2100.0,43.4744,43.4844,43.4644,43.4644,2100.0
2013-02-22 12:25:00,43.61,43.65,43.61,43.64,1000.0,43.4246,43.4644,43.4246,43.4545,1000.0
2013-02-22 12:30:00,43.65,43.67,43.64,43.64,4600.0,43.4644,43.4844,43.4545,43.4545,4600.0
2013-02-22 12:35:00,43.66,43.66,43.64,43.64,1800.0,43.4744,43.4744,43.4545,43.4545,1800.0
2013-02-22 12:40:00,43.65,43.71,43.63,43.69,26600.0,43.4644,43.5242,43.4445,43.5043,26600.0
2013-02-22 12:45:00,43.71,43.76,43.71,43.75,900.0,43.5242,43.574,43.5242,43.564,900.0
2013-02-22 12:50:00,43.78,43.85,43.78,43.85,1300.0,43.5939,43.6636,43.5939,43.6636,1300.0
2013-02-22 12:55:00,43.85,43.87,43.85,43.87,300.0,43.6636,43.6835,43.6636,43.6835,300.0
2013-02-22 13:00:00,43.89,43.89,43.87,43.89,600.0,43.7034,43.7034,43.6835,43.7034,600.0
2013-02-22 13:05:00,43.92,43.92,43.9,43.91,1700.0,43.7333,43.7333,43.7134,43.7233,1700.0
2013-02-22 13:10:00,43.91,43.96,43.91,43.94,11200.0,43.7233,43.7731,43.7233,43.7532,11200.0
2013-02-22 13:15:00,43.94,43.98,43.94,43.98,800.0,43.7532,43.793,43.7532,43.793,800.0
2013-02-22 13:20:00,44.0,44.01,44.0,44.0,400.0,43.8129,43.8229,43.8129,43.8129,400.0
2013-02-22 13:25:00,44.0,44.01,44.0,44.0,2300.0,43.8129,43.8229,43.8129,43.8129,2300.0
2013-02-22 13:30:00,44.01,44.12,44.01,44.12,2500.0,43.8229,43.9324,43.8229,43.9324,2500.0
2013-02-22 13:35:00,44.13,44.18,44.13,44.18,600.0,43.9424,43.9922,43.9424,43.9922,600.0
2013-02-22 13:40:00,44.2,44.2,44.18,44.2,5700.0,44.0121,44.0121,43.9922,44.0121,5700.0
2013-02-22 13:45:00,44.2,44.21,44.03,44.15,5300.0,44.0121,44.0221,43.8428,43.9623,5300.0
2013-02-22 13:50:00,44.14,44.16,44.14,44.14,2100.0,43.9524,43.9723,43.9524,43.9524,2100.0
2013-02-22 13:55:00,44.16,44.22,44.16,44.17,4200.0,43.9723,44.032,43.9723,43.9822,4200.0
2013-02-22 14:00:00,44.15,44.16,44.1,44.15,1200.0,43.9623,43.9723,43.9125,43.9623,1200.0
2013-02-22 14:05:00,44.18,44.19,44.16,44.17,2800.0,43.9922,44.0021,43.9723,43.9822,2800.0
2013-02-22 14:10:00,44.18,44.21,44.18,44.21,1600.0,43.9922,44.0221,43.9922,44.0221,1600.0
2013-02-22 14:15:00,44.22,44.23,44.21,44.22,3300.0,44.032,44.042,44.0221,44.032,3300.0
2013-02-22 14:20:00,44.22,44.27,44.22,44.24,3000.0,44.032,44.0818,44.032,44.0519,3000.0
2013-02-22 14:25:00,44.24,44.29,44.24,44.29,2400.0,44.0519,44.1017,44.0519,44.1017,2400.0
2013-02-22 14:30:00,44.31,44.33,44.3,44.3,2800.0,44.1216,44.1415,44.1117,44.1117,2800.0
2013-02-22 14:35:00,44.29,44.31,44.28,44.28,2500.0,44.1017,44.1216,44.0918,44.0918,2500.0
2013-02-22 14:40:00,44.28,44.29,44.27,44.28,2400.0,44.0918,44.1017,44.0818,44.0918,2400.0
2013-02-22 14:45:00,44.27,44.29,44.27,44.29,2100.0,44.0818,44.1017,44.0818,44.1017,2100.0
2013-02-22 14:50:00,44.29,44.36,44.29,44.36,3300.0,44.1017,44.1714,44.1017,44.1714,3300.0
2013-02-22 14:55:00,44.35,44.36,44.29,44.34,3700.0,44.1615,44.1714,44.1017,44.1515,3700.0
2013-02-22 15:00:00,44.34,44.36,44.28,44.29,15900.0,44.1515,44.1714,44.0918,44.1017,15900.0
2013-02-22 15:05:00,44.31,44.31,44.25,44.29,3700.0,44.1216,44.1216,44.0619,44.1017,3700.0
2013-02-22 15:10:00,44.28,44.28,44.21,44.24,3700.0,44.0918,44.0918,44.0221,44.0519,3700.0
2013-02-22 15:15:00,44.26,44.3,44.26,44.3,2200.0,44.0718,44.1117,44.0718,44.1117,2200.0
2013-02-22 15:20:00,44.28,44.28,44.25,44.27,2400.0,44.0918,44.0918,44.0619,44.0818,2400.0
2013-02-22 15:25:00,44.26,44.27,44.16,44.21,7000.0,44.0718,44.0818,43.9723,44.0221,7000.0
2013-02-22 15:30:00,44.2,44.24,44.18,44.23,28900.0,44.0121,44.0519,43.9922,44.042,28900.0
2013-02-22 15:35:00,44.23,44.23,44.2,44.23,10500.0,44.042,44.042,44.0121,44.042,10500.0
2013-02-22 15:40:00,44.23,44.23,44.18,44.18,5700.0,44.042,44.042,43.9922,43.9922,5700.0
2013-02-22 15:45:00,44.19,44.21,44.12,44.12,8500.0,44.0021,44.0221,43.9324,43.9324,8500.0
2013-02-22 15:50:00,44.12,44.14,44.06,44.06,11800.0,43.9324,43.9524,43.8727,43.8727,11800.0
2013-02-22 15:55:00,44.06,44.09,44.05,44.08,24900.0,43.8727,43.9026,43.8627,43.8926,24900.0
2013-02-25 09:30:00,44.27,44.27,44.11,44.21,4200.0,44.0818,44.0818,43.9225,44.0221,4200.0
2013-02-25 09:35:00,44.18,44.18,44.05,44.09,1800.0,43.9922,43.9922,43.8627,43.9026,1800.0
2013-02-25 09:40:00,44.15,44.25,44.08,44.25,2500.0,43.9623,44.0619,43.8926,44.0619,2500.0
2013-02-25 09:45:00,44.24,44.29,44.23,44.29,600.0,44.0519,44.1017,44.042,44.1017,600.0
2013-02-25 09:50:00,44.34,44.44,44.34,44.43,1300.0,44.1515,44.2511,44.1515,44.2411,1300.0
2013-02-25 09:55:00,44.37,44.37,44.31,44.31,1400.0,44.1814,44.1814,44.1216,44.1216,1400.0
2013-02-25 10:00:00,44.34,44.36,44.28,44.29,1500.0,44.1515,44.1714,44.0918,44.1017,1500.0
2013-02-25 10:05:00,44.29,44.3,44.18,44.19,1500.0,44.1017,44.1117,43.9922,44.0021,1500.0
2013-02-25 10:10:00,44.22,44.25,44.2,44.25,900.0,44.032,44.0619,44.0121,44.0619,900.0
2013-02-25 10:15:00,44.29,44.3,44.28,44.3,900.0,44.1017,44.1117,44.0918,44.1117,900.0
2013-02-25 10:20:00,44.25,44.26,44.2,44.2,1000.0,44.0619,44.0718,44.0121,44.0121,1000.0
2013-02-25 10:25:00,44.22,44.22,44.12,44.12,900.0,44.032,44.032,43.9324,43.9324,900.0
2013-02-25 10:30:00,44.12,44.32,44.1,44.27,2500.0,43.9324,44.1316,43.9125,44.0818,2500.0
2013-02-25 10:35:00,44.19,44.2,44.17,44.2,900.0,44.0021,44.0121,43.9822,44.0121,900.0
2013-02-25 10:40:00,44.19,44.33,44.17,44.27,1700.0,44.0021,44.1415,43.9822,44.0818,1700.0
2013-02-25 10:45:00,44.28,44.28,44.2,44.2,1200.0,44.0918,44.0918,44.0121,44.0121,1200.0
2013-02-25 10:50:00,44.2,44.21,44.18,44.18,800.0,44.0121,44.0221,43.9922,43.9922,800.0
2013-02-25 10:55:00,44.19,44.24,44.19,44.24,800.0,44.0021,44.0519,44.0021,44.0519,800.0
2013-02-25 11:00:00,44.23,44.32,44.16,44.29,2300.0,44.042,44.1316,43.9723,44.1017,2300.0
2013-02-25 11:05:00,44.27,44.27,44.26,44.26,200.0,44.0818,44.0818,44.0718,44.0718,200.0
2013-02-25 11:10:00,44.3,44.3,44.28,44.3,400.0,44.1117,44.1117,44.0918,44.1117,400.0
2013-02-25 11:15:00,44.32,44.44,44.32,44.39,3300.0,44.1316,44.2511,44.1316,44.2013,3300.0
2013-02-25 11:20:00,44.36,44.37,44.36,44.37,200.0,44.1714,44.1814,44.1714,44.1814,200.0
2013-02-25 11:25:00,44.39,44.42,44.39,44.41,700.0,44.2013,44.2312,44.2013,44.2212,700.0
2013-02-25 11:30:00,44.38,44.38,44.34,44.34,400.0,44.1913,44.1913,44.1515,44.1515,400.0
2013-02-25 11:35:00,44.34,44.34,44.25,44.28,1000.0,44.1515,44.1515,44.0619,44.0918,1000.0
2013-02-25 11:40:00,44.28,44.31,44.28,44.31,700.0,44.0918,44.1216,44.0918,44.1216,700.0
2013-02-25 11:45:00,44.22,44.25,44.18,44.18,1900.0,44.032,44.0619,43.9922,43.9922,1900.0
2013-02-25 11:50:00,44.1,44.12,44.1,44.12,200.0,43.9125,43.9324,43.9125,43.9324,200.0
2013-02-25 11:55:00,44.16,44.16,44.06,44.06,600.0,43.9723,43.9723,43.8727,43.8727,600.0
2013-02-25 12:00:00,44.1,44.1,44.07,44.09,1500.0,43.9125,43.9125,43.8827,43.9026,1500.0
2013-02-25 12:05:00,44.13,44.17,44.08,44.08,700.0,43.9424,43.9822,43.8926,43.8926,700.0
2013-02-25 12:10:00,44.1,44.1,44.07,44.07,500.0,43.9125,43.9125,43.8827,43.8827,500.0
2013-02-25 12:15:00,44.08,44.08,44.03,44.03,900.0,43.8926,43.8926,43.8428,43.8428,900.0
2013-02-25 12:20:00,44.05,44.05,44.03,44.03,700.0,43.8627,43.8627,43.8428,43.8428,700.0
2013-02-25 12:25:00,44.05,44.07,44.01,44.07,400.0,43.8627,43.8827,43.8229,43.8827,400.0
2013-02-25 12:30:00,44.04,44.04,44.01,44.02,1200.0,43.8528,43.8528,43.8229,43.8329,1200.0
2013-02-25 12:35:00,44.03,44.03,44.0,44.01,500.0,43.8428,43.8428,43.8129,43.8229,500.0
2013-02-25 12:40:00,43.99,44.0,43.99,43.99,600.0,43.803,43.8129,43.803,43.803,600.0
2013-02-25 12:45:00,44.0,44.06,43.99,44.06,600.0,43.8129,43.8727,43.803,43.8727,600.0
2013-02-25 12:50:00,44.09,44.16,44.09,44.11,2200.0,43.9026,43.9723,43.9026,43.9225,2200.0
2013-02-25 12:55:00,44.09,44.1,44.09,44.1,400.0,43.9026,43.9125,43.9026,43.9125,400.0
2013-02-25 13:00:00,44.11,44.13,44.11,44.13,500.0,43.9225,43.9424,43.9225,43.9424,500.0
2013-02-25 13:05:00,44.12,44.13,44.11,44.13,500.0,43.9324,43.9424,43.9225,43.9424,500.0
2013-02-25 13:10:00,44.13,44.15,44.13,44.15,300.0,43.9424,43.9623,43.9424,43.9623,300.0
2013-02-25 13:15:00,44.1,44.1,44.08,44.08,300.0,43.9125,43.9125,43.8926,43.8926,300.0
2013-02-25 13:20:00,44.06,44.08,44.06,44.08,300.0,43.8727,43.8926,43.8727,43.8926,300.0
2013-02-25 13:25:00,44.09,44.1,44.06,44.06,500.0,43.9026,43.9125,43.8727,43.8727,500.0
2013-02-25 13:30:00,44.02,44.03,43.94,43.94,1400.0,43.8329,43.8428,43.7532,43.7532,1400.0
2013-02-25 13:35:00,43.96,43.96,43.96,43.96,100.0,43.7731,43.7731,43.7731,43.7731,100.0
2013-02-25 13:40:00,43.89,43.93,43.87,43.9,1000.0,43.7034,43.7432,43.6835,43.7134,1000.0
2013-02-25 13:45:00,43.91,44.03,43.91,43.99,3200.0,43.7233,43.8428,43.7233,43.803,3200.0
2013-02-25 13:50:00,43.96,44.07,43.96,44.0,6600.0,43.7731,43.8827,43.7731,43.8129,6600.0
2013-02-25 13:55:00,43.99,44.01,43.95,43.95,800.0,43.803,43.8229,43.7632,43.7632,800.0
2013-02-25 14:00:00,43.92,43.97,43.91,43.95,3500.0,43.7333,43.7831,43.7233,43.7632,3500.0
2013-02-25 14:05:00,43.97,43.97,43.91,43.96,3500.0,43.7831,43.7831,43.7233,43.7731,3500.0
2013-02-25 14:10:00,43.98,44.06,43.98,44.06,1000.0,43.793,43.8727,43.793,43.8727,1000.0
2013-02-25 14:15:00,44.04,44.04,44.01,44.01,400.0,43.8528,43.8528,43.8229,43.8229,400.0
2013-02-25 14:20:00,44.03,44.04,44.0,44.0,600.0,43.8428,43.8528,43.8129,43.8129,600.0
2013-02-25 14:25:00,44.01,44.01,43.95,43.96,700.0,43.8229,43.8229,43.7632,43.7731,700.0
2013-02-25 14:30:00,44.01,44.01,43.97,43.97,500.0,43.8229,43.8229,43.7831,43.7831,500.0
2013-02-25 14:35:00,43.95,43.95,43.82,43.85,1600.0,43.7632,43.7632,43.6337,43.6636,1600.0
2013-02-25 14:40:00,43.84,43.88,43.84,43.88,500.0,43.6536,43.6935,43.6536,43.6935,500.0
2013-02-25 14:45:00,43.87,43.87,43.82,43.82,400.0,43.6835,43.6835,43.6337,43.6337,400.0
2013-02-25 14:50:00,43.82,43.83,43.82,43.83,300.0,43.6337,43.6437,43.6337,43.6437,300.0
2013-02-25 14:55:00,43.83,43.9,43.83,43.88,1900.0,43.6437,43.7134,43.6437,43.6935,1900.0
2013-02-25 15:00:00,43.88,43.9,43.85,43.88,1100.0,43.6935,43.7134,43.6636,43.6935,1100.0
2013-02-25 15:05:00,43.9,43.91,43.86,43.9,800.0,43.7134,43.7233,43.6735,43.7134,800.0
2013-02-25 15:10:00,43.9,43.93,43.86,43.86,1400.0,43.7134,43.7432,43.6735,43.6735,1400.0
2013-02-25 15:15:00,43.87,43.87,43.8,43.81,2000.0,43.6835,43.6835,43.6138,43.6238,2000.0
2013-02-25 15:20:00,43.82,43.82,43.76,43.79,700.0,43.6337,43.6337,43.574,43.6038,700.0
2013-02-25 15:25:00,43.79,43.8,43.76,43.77,5000.0,43.6038,43.6138,43.574,43.5839,5000.0
2013-02-25 15:30:00,43.8,43.8,43.77,43.79,2900.0,43.6138,43.6138,43.5839,43.6038,2900.0
2013-02-25 15:35:00,43.8,43.8,43.73,43.73,5700.0,43.6138,43.6138,43.5441,43.5441,5700.0
2013-02-25 15:40:00,43.69,43.69,43.63,43.66,7900.0,43.5043,43.5043,43.4445,43.4744,7900.0
2013-02-25 15:45:00,43.65,43.67,43.56,43.59,5600.0,43.4644,43.4844,43.3748,43.4047,5600.0
2013-02-25 15:50:00,43.59,43.59,43.44,43.46,6300.0,43.4047,43.4047,43.2553,43.2752,6300.0
2013-02-25 15:55:00,43.45,43.47,43.35,43.35,10700.0,43.2653,43.2852,43.1657,43.1657,10700.0
2013-02-26 09:30:00,43.59,44.05,43.59,44.05,2200.0,43.4047,43.8627,43.4047,43.8627,2200.0
2013-02-26 09:35:00,43.54,43.54,43.54,43.54,100.0,43.3549,43.3549,43.3549,43.3549,100.0
2013-02-26 09:40:00,43.54,43.54,43.54,43.54,0.0,43.3549,43.3549,43.3549,43.3549,0.0
2013-02-26 09:45:00,43.32,43.32,43.16,43.2,1400.0,43.1358,43.1358,42.9765,43.0164,1400.0
2013-02-26 09:50:00,43.25,43.27,43.21,43.21,1000.0,43.0661,43.0861,43.0263,43.0263,1000.0
2013-02-26 09:55:00,43.18,43.26,43.18,43.26,500.0,42.9964,43.0761,42.9964,43.0761,500.0
2013-02-26 10:00:00,43.35,43.5,43.35,43.45,2100.0,43.1657,43.3151,43.1657,43.2653,2100.0
2013-02-26 10:05:00,43.48,43.55,43.35,43.35,1400.0,43.2952,43.3649,43.1657,43.1657,1400.0
2013-02-26 10:10:00,43.4,43.4,43.33,43.34,1100.0,43.2155,43.2155,43.1458,43.1558,1100.0
2013-02-26 10:15:00,43.35,43.4,43.35,43.38,900.0,43.1657,43.2155,43.1657,43.1956,900.0
2013-02-26 10:20:00,43.33,43.33,43.28,43.32,2100.0,43.1458,43.1458,43.096,43.1358,2100.0
2013-02-26 10:25:00,43.35,43.36,43.29,43.29,700.0,43.1657,43.1757,43.106,43.106,700.0
2013-02-26 10:30:00,43.27,43.27,43.24,43.24,1100.0,43.0861,43.0861,43.0562,43.0562,1100.0
2013-02-26 10:35:00,43.22,43.39,43.18,43.36,3100.0,43.0363,43.2055,42.9964,43.1757,3100.0
2013-02-26 10:40:00,43.38,43.38,43.34,43.34,300.0,43.1956,43.1956,43.1558,43.1558,300.0
2013-02-26 10:45:00,43.32,43.38,43.25,43.38,2200.0,43.1358,43.1956,43.0661,43.1956,2200.0
2013-02-26 10:50:00,43.38,43.42,43.38,43.41,1000.0,43.1956,43.2354,43.1956,43.2255,1000.0
2013-02-26 10:55:00,43.37,43.37,43.3,43.3,700.0,43.1856,43.1856,43.1159,43.1159,700.0
2013-02-26 11:00:00,43.28,43.3,43.2,43.27,2600.0,43.096,43.1159,43.0164,43.0861,2600.0
2013-02-26 11:05:00,43.28,43.28,43.18,43.21,1300.0,43.096,43.096,42.9964,43.0263,1300.0
2013-02-26 11:10:00,43.28,43.28,43.19,43.2,500.0,43.096,43.096,43.0064,43.0164,500.0
2013-02-26 11:15:00,43.19,43.29,43.19,43.29,600.0,43.0064,43.106,43.0064,43.106,600.0
2013-02-26 11:20:00,43.28,43.28,43.2,43.2,1000.0,43.096,43.096,43.0164,43.0164,1000.0
2013-02-26 11:25:00,43.24,43.26,43.2,43.2,500.0,43.0562,43.0761,43.0164,43.0164,500.0
2013-02-26 11:30:00,43.2,43.22,43.2,43.22,300.0,43.0164,43.0363,43.0164,43.0363,300.0
2013-02-26 11:35:00,43.27,43.27,43.16,43.18,800.0,43.0861,43.0861,42.9765,42.9964,800.0
2013-02-26 11:40:00,43.18,43.18,43.09,43.12,1200.0,42.9964,42.9964,42.9068,42.9367,1200.0
2013-02-26 11:45:00,43.1,43.1,43.08,43.1,1100.0,42.9168,42.9168,42.8969,42.9168,1100.0
2013-02-26 11:50:00,43.15,43.15,43.08,43.11,1200.0,42.9666,42.9666,42.8969,42.9267,1200.0
2013-02-26 11:55:00,43.1,43.11,43.09,43.1,1400.0,42.9168,42.9267,42.9068,42.9168,1400.0
2013-02-26 12:00:00,43.07,43.2,43.05,43.14,1600.0,42.8869,43.0164,42.867,42.9566,1600.0
2013-02-26 12:05:00,43.15,43.22,43.13,43.22,1100.0,42.9666,43.0363,42.9466,43.0363,1100.0
2013-02-26 12:10:00,43.17,43.17,43.13,43.14,900.0,42.9865,42.9865,42.9466,42.9566,900.0
2013-02-26 12:15:00,43.15,43.17,43.15,43.17,800.0,42.9666,42.9865,42.9666,42.9865,800.0
2013-02-26 12:20:00,43.15,43.19,43.15,43.18,600.0,42.9666,43.0064,42.9666,42.9964,600.0
2013-02-26 12:25:00,43.21,43.23,43.2,43.2,2800.0,43.0263,43.0462,43.0164,43.0164,2800.0
2013-02-26 12:30:00,43.18,43.26,43.18,43.26,1500.0,42.9964,43.0761,42.9964,43.0761,1500.0
2013-02-26 12:35:00,43.32,43.33,43.3,43.33,800.0,43.1358,43.1458,43.1159,43.1458,800.0
2013-02-26 12:40:00,43.35,43.35,43.29,43.29,1200.0,43.1657,43.1657,43.106,43.106,1200.0
2013-02-26 12:45:00,43.25,43.28,43.25,43.28,400.0,43.0661,43.096,43.0661,43.096,400.0
2013-02-26 12:50:00,43.29,43.29,43.26,43.26,200.0,43.106,43.106,43.0761,43.0761,200.0
2013-02-26 12:55:00,43.27,43.28,43.27,43.27,700.0,43.0861,43.096,43.0861,43.0861,700.0
2013-02-26 13:00:00,43.26,43.37,43.26,43.37,1200.0,43.0761,43.1856,43.0761,43.1856,1200.0
2013-02-26 13:05:00,43.37,43.37,43.3,43.33,700.0,43.1856,43.1856,43.1159,43.1458,700.0
2013-02-26 13:10:00,43.33,43.33,43.28,43.3,700.0,43.1458,43.1458,43.096,43.1159,700.0
2013-02-26 13:15:00,43.28,43.28,43.24,43.24,1200.0,43.096,43.096,43.0562,43.0562,1200.0
2013-02-26 13:20:00,43.23,43.26,43.19,43.26,900.0,43.0462,43.0761,43.0064,43.0761,900.0
2013-02-26 13:25:00,43.32,43.32,43.18,43.19,900.0,43.1358,43.1358,42.9964,43.0064,900.0
2013-02-26 13:30:00,43.22,43.29,43.22,43.29,500.0,43.0363,43.106,43.0363,43.106,500.0
2013-02-26 13:35:00,43.27,43.27,43.24,43.24,1300.0,43.0861,43.0861,43.0562,43.0562,1300.0
2013-02-26 13:40:00,43.24,43.28,43.23,43.26,800.0,43.0562,43.096,43.0462,43.0761,800.0
2013-02-26 13:45:00,43.28,43.31,43.26,43.26,700.0,43.096,43.1259,43.0761,43.0761,700.0
2013-02-26 13:50:00,43.3,43.33,43.3,43.32,600.0,43.1159,43.1458,43.1159,43.1358,600.0
2013-02-26 13:55:00,43.34,43.35,43.34,43.35,1800.0,43.1558,43.1657,43.1558,43.1657,1800.0
2013-02-26 14:00:00,43.38,43.44,43.38,43.44,700.0,43.1956,43.2553,43.1956,43.2553,700.0
2013-02-26 14:05:00,43.45,43.5,43.45,43.46,1400.0,43.2653,43.3151,43.2653,43.2752,1400.0
2013-02-26 14:10:00,43.44,43.46,43.44,43.46,300.0,43.2553,43.2752,43.2553,43.2752,300.0
2013-02-26 14:15:00,43.47,43.48,43.44,43.45,900.0,43.2852,43.2952,43.2553,43.2653,900.0
2013-02-26 14:20:00,43.5,43.53,43.47,43.5,1600.0,43.3151,43.3449,43.2852,43.3151,1600.0
2013-02-26 14:25:00,43.48,43.5,43.48,43.5,700.0,43.2952,43.3151,43.2952,43.3151,700.0
2013-02-26 14:30:00,43.51,43.53,43.48,43.48,900.0,43.325,43.3449,43.2952,43.2952,900.0
2013-02-26 14:35:00,43.49,43.51,43.46,43.5,700.0,43.3051,43.325,43.2752,43.3151,700.0
2013-02-26 14:40:00,43.47,43.47,43.46,43.46,200.0,43.2852,43.2852,43.2752,43.2752,200.0
2013-02-26 14:45:00,43.43,43.45,43.43,43.45,400.0,43.2454,43.2653,43.2454,43.2653,400.0
2013-02-26 14:50:00,43.45,43.45,43.35,43.39,2100.0,43.2653,43.2653,43.1657,43.2055,2100.0
2013-02-26 14:55:00,43.45,43.49,43.45,43.49,500.0,43.2653,43.3051,43.2653,43.3051,500.0
2013-02-26 15:00:00,43.5,43.5,43.49,43.49,600.0,43.3151,43.3151,43.3051,43.3051,600.0
2013-02-26 15:05:00,43.49,43.49,43.43,43.48,2400.0,43.3051,43.3051,43.2454,43.2952,2400.0
2013-02-26 15:10:00,43.49,43.52,43.45,43.46,1800.0,43.3051,43.335,43.2653,43.2752,1800.0
2013-02-26 15:15:00,43.44,43.49,43.42,43.48,900.0,43.2553,43.3051,43.2354,43.2952,900.0
2013-02-26 15:20:00,43.45,43.46,43.44,43.45,900.0,43.2653,43.2752,43.2553,43.2653,900.0
2013-02-26 15:25:00,43.47,43.49,43.47,43.49,900.0,43.2852,43.3051,43.2852,43.3051,900.0
2013-02-26 15:30:00,43.5,43.5,43.44,43.47,700.0,43.3151,43.3151,43.2553,43.2852,700.0
2013-02-26 15:35:00,43.47,43.52,43.45,43.52,1900.0,43.2852,43.335,43.2653,43.335,1900.0
2013-02-26 15:40:00,43.53,43.58,43.51,43.55,3500.0,43.3449,43.3947,43.325,43.3649,3500.0
2013-02-26 15:45:00,43.55,43.56,43.52,43.52,2600.0,43.3649,43.3748,43.335,43.335,2600.0
2013-02-26 15:50:00,43.53,43.55,43.5,43.5,3800.0,43.3449,43.3649,43.3151,43.3151,3800.0
2013-02-26 15:55:00,43.49,43.5,43.45,43.46,8900.0,43.3051,43.3151,43.2653,43.2752,8900.0
2013-02-27 09:30:00,43.41,43.46,43.41,43.46,1500.0,43.2255,43.2752,43.2255,43.2752,1500.0
2013-02-27 09:35:00,43.42,43.42,43.39,43.42,400.0,43.2354,43.2354,43.2055,43.2354,400.0
2013-02-27 09:40:00,43.43,43.59,43.43,43.59,1100.0,43.2454,43.4047,43.2454,43.4047,1100.0
2013-02-27 09:45:00,43.59,43.72,43.59,43.72,1500.0,43.4047,43.5341,43.4047,43.5341,1500.0
2013-02-27 09:50:00,43.7,43.72,43.66,43.67,2200.0,43.5142,43.5341,43.4744,43.4844,2200.0
2013-02-27 09:55:00,43.69,43.76,43.69,43.72,1000.0,43.5043,43.574,43.5043,43.5341,1000.0
2013-02-27 10:00:00,43.66,43.87,43.66,43.8,1000.0,43.4744,43.6835,43.4744,43.6138,1000.0
2013-02-27 10:05:00,43.68,43.69,43.68,43.69,200.0,43.4943,43.5043,43.4943,43.5043,200.0
2013-02-27 10:10:00,43.73,43.78,43.72,43.72,300.0,43.5441,43.5939,43.5341,43.5341,300.0
2013-02-27 10:15:00,43.7,43.7,43.7,43.7,100.0,43.5142,43.5142,43.5142,43.5142,100.0
2013-02-27 10:20:00,43.76,43.76,43.76,43.76,100.0,43.574,43.574,43.574,43.574,100.0
2013-02-27 10:25:00,43.76,43.76,43.76,43.76,0.0,43.574,43.574,43.574,43.574,0.0
2013-02-27 10:30:00,43.91,43.91,43.88,43.88,400.0,43.7233,43.7233,43.6935,43.6935,400.0
2013-02-27 10:35:00,43.87,43.92,43.87,43.92,500.0,43.6835,43.7333,43.6835,43.7333,500.0
2013-02-27 10:40:00,43.99,44.0,43.98,44.0,1300.0,43.803,43.8129,43.793,43.8129,1300.0
2013-02-27 10:45:00,43.99,44.0,43.96,43.96,500.0,43.803,43.8129,43.7731,43.7731,500.0
2013-02-27 10:50:00,43.96,43.96,43.96,43.96,0.0,43.7731,43.7731,43.7731,43.7731,0.0
2013-02-27 10:55:00,43.84,43.89,43.84,43.89,200.0,43.6536,43.7034,43.6536,43.7034,200.0
2013-02-27 11:00:00,43.85,43.91,43.85,43.91,1500.0,43.6636,43.7233,43.6636,43.7233,1500.0
2013-02-27 11:05:00,43.92,43.94,43.89,43.92,400.0,43.7333,43.7532,43.7034,43.7333,400.0
2013-02-27 11:10:00,43.89,43.95,43.89,43.95,3000.0,43.7034,43.7632,43.7034,43.7632,3000.0
2013-02-27 11:15:00,43.94,43.94,43.88,43.89,800.0,43.7532,43.7532,43.6935,43.7034,800.0
2013-02-27 11:20:00,43.93,43.93,43.93,43.93,900.0,43.7432,43.7432,43.7432,43.7432,900.0
2013-02-27 11:25:00,43.93,44.1,43.93,44.06,4300.0,43.7432,43.9125,43.7432,43.8727,4300.0
2013-02-27 11:30:00,44.06,44.06,43.99,43.99,1800.0,43.8727,43.8727,43.803,43.803,1800.0
2013-02-27 11:35:00,44.03,44.06,44.03,44.06,300.0,43.8428,43.8727,43.8428,43.8727,300.0
2013-02-27 11:40:00,44.06,44.14,44.06,44.13,900.0,43.8727,43.9524,43.8727,43.9424,900.0
2013-02-27 11:45:00,44.13,44.15,44.13,44.15,400.0,43.9424,43.9623,43.9424,43.9623,400.0
2013-02-27 11:50:00,44.16,44.19,44.16,44.19,400.0,43.9723,44.0021,43.9723,44.0021,400.0
2013-02-27 11:55:00,44.23,44.23,44.18,44.2,800.0,44.042,44.042,43.9922,44.0121,800.0
2013-02-27 12:00:00,44.2,44.23,44.19,44.23,2300.0,44.0121,44.042,44.0021,44.042,2300.0
2013-02-27 12:05:00,44.21,44.29,44.21,44.28,800.0,44.0221,44.1017,44.0221,44.0918,800.0
2013-02-27 12:10:00,44.27,44.27,44.21,44.23,1000.0,44.0818,44.0818,44.0221,44.042,1000.0
2013-02-27 12:15:00,44.25,44.26,44.25,44.26,500.0,44.0619,44.0718,44.0619,44.0718,500.0
2013-02-27 12:20:00,44.21,44.27,44.18,44.27,2900.0,44.0221,44.0818,43.9922,44.0818,2900.0
2013-02-27 12:25:00,44.26,44.29,44.17,44.29,2900.0,44.0718,44.1017,43.9822,44.1017,2900.0
2013-02-27 12:30:00,44.25,44.25,44.25,44.25,100.0,44.0619,44.0619,44.0619,44.0619,100.0
2013-02-27 12:35:00,44.26,44.3,44.26,44.3,600.0,44.0718,44.1117,44.0718,44.1117,600.0
2013-02-27 12:40:00,44.28,44.28,44.22,44.22,1200.0,44.0918,44.0918,44.032,44.032,1200.0
2013-02-27 12:45:00,44.22,44.22,44.22,44.22,100.0,44.032,44.032,44.032,44.032,100.0
2013-02-27 12:50:00,44.17,44.17,44.07,44.07,700.0,43.9822,43.9822,43.8827,43.8827,700.0
2013-02-27 12:55:00,44.06,44.13,44.02,44.1,1200.0,43.8727,43.9424,43.8329,43.9125,1200.0
2013-02-27 13:00:00,44.08,44.08,44.05,44.07,800.0,43.8926,43.8926,43.8627,43.8827,800.0
2013-02-27 13:05:00,44.06,44.07,44.06,44.07,500.0,43.8727,43.8827,43.8727,43.8827,500.0
2013-02-27 13:10:00,44.07,44.11,44.04,44.11,1200.0,43.8827,43.9225,43.8528,43.9225,1200.0
2013-02-27 13:15:00,44.12,44.12,44.09,44.09,400.0,43.9324,43.9324,43.9026,43.9026,400.0
2013-02-27 13:20:00,44.05,44.05,44.05,44.05,100.0,43.8627,43.8627,43.8627,43.8627,100.0
2013-02-27 13:25:00,44.05,44.05,44.05,44.05,0.0,43.8627,43.8627,43.8627,43.8627,0.0
2013-02-27 13:30:00,44.05,44.13,44.05,44.13,1300.0,43.8627,43.9424,43.8627,43.9424,1300.0
2013-02-27 13:35:00,44.13,44.18,44.13,44.16,1000.0,43.9424,43.9922,43.9424,43.9723,1000.0
2013-02-27 13:40:00,44.15,44.15,44.15,44.15,100.0,43.9623,43.9623,43.9623,43.9623,100.0
2013-02-27 13:45:00,44.13,44.13,44.06,44.11,2000.0,43.9424,43.9424,43.8727,43.9225,2000.0
2013-02-27 13:50:00,44.1,44.11,44.1,44.11,200.0,43.9125,43.9225,43.9125,43.9225,200.0
2013-02-27 13:55:00,44.09,44.09,44.08,44.08,400.0,43.9026,43.9026,43.8926,43.8926,400.0
2013-02-27 14:00:00,44.09,44.09,44.09,44.09,200.0,43.9026,43.9026,43.9026,43.9026,200.0
2013-02-27 14:05:00,44.12,44.13,44.1,44.13,400.0,43.9324,43.9424,43.9125,43.9424,400.0
2013-02-27 14:10:00,44.15,44.23,44.15,44.19,1900.0,43.9623,44.042,43.9623,44.0021,1900.0
2013-02-27 14:15:00,44.19,44.19,44.19,44.19,0.0,44.0021,44.0021,44.0021,44.0021,0.0
2013-02-27 14:20:00,44.18,44.24,44.16,44.23,5000.0,43.9922,44.0519,43.9723,44.042,5000.0
2013-02-27 14:25:00,44.23,44.23,44.23,44.23,100.0,44.042,44.042,44.042,44.042,100.0
2013-02-27 14:30:00,44.19,44.19,44.19,44.19,100.0,44.0021,44.0021,44.0021,44.0021,100.0
2013-02-27 14:35:00,44.18,44.18,44.17,44.17,200.0,43.9922,43.9922,43.9822,43.9822,200.0
2013-02-27 14:40:00,44.16,44.16,44.09,44.1,2100.0,43.9723,43.9723,43.9026,43.9125,2100.0
2013-02-27 14:45:00,44.11,44.22,44.1,44.21,2500.0,43.9225,44.032,43.9125,44.0221,2500.0
2013-02-27 14:50:00,44.2,44.2,44.19,44.19,200.0,44.0121,44.0121,44.0021,44.0021,200.0
2013-02-27 14:55:00,44.2,44.29,44.2,44.29,1400.0,44.0121,44.1017,44.0121,44.1017,1400.0
2013-02-27 15:00:00,44.28,44.32,44.2,44.21,2700.0,44.0918,44.1316,44.0121,44.0221,2700.0
2013-02-27 15:05:00,44.18,44.18,44.17,44.17,200.0,43.9922,43.9922,43.9822,43.9822,200.0
2013-02-27 15:10:00,44.17,44.29,44.16,44.29,2200.0,43.9822,44.1017,43.9723,44.1017,2200.0
2013-02-27 15:15:00,44.24,44.26,44.23,44.25,800.0,44.0519,44.0718,44.042,44.0619,800.0
2013-02-27 15:20:00,44.28,44.31,44.28,44.31,800.0,44.0918,44.1216,44.0918,44.1216,800.0
2013-02-27 15:25:00,44.31,44.37,44.27,44.28,2300.0,44.1216,44.1814,44.0818,44.0918,2300.0
2013-02-27 15:30:00,44.27,44.34,44.27,44.33,3600.0,44.0818,44.1515,44.0818,44.1415,3600.0
2013-02-27 15:35:00,44.34,44.34,44.28,44.32,3200.0,44.1515,44.1515,44.0918,44.1316,3200.0
2013-02-27 15:40:00,44.33,44.34,44.28,44.34,5600.0,44.1415,44.1515,44.0918,44.1515,5600.0
2013-02-27 15:45:00,44.33,44.36,44.31,44.31,9000.0,44.1415,44.1714,44.1216,44.1216,9000.0
2013-02-27 15:50:00,44.31,44.33,44.29,44.33,5500.0,44.1216,44.1415,44.1017,44.1415,5500.0
2013-02-27 15:55:00,44.31,44.33,44.2,44.23,30400.0,44.1216,44.1415,44.0121,44.042,30400.0
2013-02-28 09:30:00,44.3,44.3,44.2,44.2,500.0,44.1117,44.1117,44.0121,44.0121,500.0
2013-02-28 09:35:00,44.11,44.23,44.11,44.23,200.0,43.9225,44.042,43.9225,44.042,200.0
2013-02-28 09:40:00,44.19,44.28,44.19,44.28,500.0,44.0021,44.0918,44.0021,44.0918,500.0
2013-02-28 09:45:00,44.26,44.3,44.2,44.3,600.0,44.0718,44.1117,44.0121,44.1117,600.0
2013-02-28 09:50:00,44.27,44.35,44.25,44.32,1200.0,44.0818,44.1615,44.0619,44.1316,1200.0
2013-02-28 09:55:00,44.29,44.34,44.26,44.34,700.0,44.1017,44.1515,44.0718,44.1515,700.0
2013-02-28 10:00:00,44.35,44.35,44.16,44.28,2900.0,44.1615,44.1615,43.9723,44.0918,2900.0
2013-02-28 10:05:00,44.36,44.38,44.33,44.36,800.0,44.1714,44.1913,44.1415,44.1714,800.0
2013-02-28 10:10:00,44.32,44.35,44.32,44.35,200.0,44.1316,44.1615,44.1316,44.1615,200.0
2013-02-28 10:15:00,44.41,44.41,44.4,44.4,200.0,44.2212,44.2212,44.2112,44.2112,200.0
2013-02-28 10:20:00,44.37,44.43,44.37,44.39,600.0,44.1814,44.2411,44.1814,44.2013,600.0
2013-02-28 10:25:00,44.45,44.45,44.42,44.42,300.0,44.261,44.261,44.2312,44.2312,300.0
2013-02-28 10:30:00,44.42,44.45,44.33,44.33,1500.0,44.2312,44.261,44.1415,44.1415,1500.0
2013-02-28 10:35:00,44.33,44.41,44.32,44.41,2300.0,44.1415,44.2212,44.1316,44.2212,2300.0
2013-02-28 10:40:00,44.36,44.37,44.35,44.35,600.0,44.1714,44.1814,44.1615,44.1615,600.0
2013-02-28 10:45:00,44.35,44.4,44.35,44.36,800.0,44.1615,44.2112,44.1615,44.1714,800.0
2013-02-28 10:50:00,44.36,44.37,44.31,44.31,700.0,44.1714,44.1814,44.1216,44.1216,700.0
2013-02-28 10:55:00,44.31,44.37,44.3,44.35,1100.0,44.1216,44.1814,44.1117,44.1615,1100.0
2013-02-28 11:00:00,44.37,44.43,44.37,44.43,1700.0,44.1814,44.2411,44.1814,44.2411,1700.0
2013-02-28 11:05:00,44.43,44.45,44.38,44.45,800.0,44.2411,44.261,44.1913,44.261,800.0
2013-02-28 11:10:00,44.41,44.41,44.35,44.35,12800.0,44.2212,44.2212,44.1615,44.1615,12800.0
2013-02-28 11:15:00,44.37,44.58,44.32,44.58,8700.0,44.1814,44.3905,44.1316,44.3905,8700.0
2013-02-28 11:20:00,44.55,44.55,44.49,44.49,700.0,44.3606,44.3606,44.3009,44.3009,700.0
2013-02-28 11:25:00,44.49,44.49,44.49,44.49,100.0,44.3009,44.3009,44.3009,44.3009,100.0
2013-02-28 11:30:00,44.5,44.51,44.47,44.5,800.0,44.3108,44.3208,44.281,44.3108,800.0
2013-02-28 11:35:00,44.49,44.5,44.45,44.48,5700.0,44.3009,44.3108,44.261,44.2909,5700.0
2013-02-28 11:40:00,44.47,44.5,44.43,44.49,8300.0,44.281,44.3108,44.2411,44.3009,8300.0
2013-02-28 11:45:00,44.52,44.55,44.47,44.48,5800.0,44.3307,44.3606,44.281,44.2909,5800.0
2013-02-28 11:50:00,44.48,44.48,44.41,44.42,4800.0,44.2909,44.2909,44.2212,44.2312,4800.0
2013-02-28 11:55:00,44.41,44.51,44.4,44.46,5100.0,44.2212,44.3208,44.2112,44.271,5100.0
2013-02-28 12:00:00,44.48,44.48,44.45,44.45,600.0,44.2909,44.2909,44.261,44.261,600.0
2013-02-28 12:05:00,44.44,44.46,44.44,44.46,700.0,44.2511,44.271,44.2511,44.271,700.0
2013-02-28 12:10:00,44.42,44.44,44.42,44.44,300.0,44.2312,44.2511,44.2312,44.2511,300.0
2013-02-28 12:15:00,44.42,44.48,44.42,44.48,1600.0,44.2312,44.2909,44.2312,44.2909,1600.0
2013-02-28 12:20:00,44.48,44.48,44.48,44.48,400.0,44.2909,44.2909,44.2909,44.2909,400.0
2013-02-28 12:25:00,44.46,44.48,44.46,44.46,500.0,44.271,44.2909,44.271,44.271,500.0
2013-02-28 12:30:00,44.5,44.54,44.48,44.54,1100.0,44.3108,44.3507,44.2909,44.3507,1100.0
2013-02-28 12:35:00,44.54,44.54,44.49,44.49,1400.0,44.3507,44.3507,44.3009,44.3009,1400.0
2013-02-28 12:40:00,44.49,44.56,44.49,44.56,700.0,44.3009,44.3706,44.3009,44.3706,700.0
2013-02-28 12:45:00,44.58,44.59,44.55,44.57,1000.0,44.3905,44.4004,44.3606,44.3805,1000.0
2013-02-28 12:50:00,44.57,44.57,44.53,44.55,1000.0,44.3805,44.3805,44.3407,44.3606,1000.0
2013-02-28 12:55:00,44.55,44.55,44.51,44.54,1000.0,44.3606,44.3606,44.3208,44.3507,1000.0
2013-02-28 13:00:00,44.51,44.57,44.51,44.57,1500.0,44.3208,44.3805,44.3208,44.3805,1500.0
2013-02-28 13:05:00,44.56,44.57,44.55,44.57,2900.0,44.3706,44.3805,44.3606,44.3805,2900.0
2013-02-28 13:10:00,44.57,44.58,44.55,44.58,800.0,44.3805,44.3905,44.3606,44.3905,800.0
2013-02-28 13:15:00,44.57,44.59,44.55,44.59,3600.0,44.3805,44.4004,44.3606,44.4004,3600.0
2013-02-28 13:20:00,44.59,44.6,44.58,44.59,2600.0,44.4004,44.4104,44.3905,44.4004,2600.0
2013-02-28 13:25:00,44.59,44.59,44.57,44.57,1500.0,44.4004,44.4004,44.3805,44.3805,1500.0
2013-02-28 13:30:00,44.58,44.59,44.52,44.53,3100.0,44.3905,44.4004,44.3307,44.3407,3100.0
2013-02-28 13:35:00,44.53,44.58,44.53,44.54,4900.0,44.3407,44.3905,44.3407,44.3507,4900.0
2013-02-28 13:40:00,44.55,44.57,44.49,44.53,7900.0,44.3606,44.3805,44.3009,44.3407,7900.0
2013-02-28 13:45:00,44.5,44.58,44.49,44.55,7400.0,44.3108,44.3905,44.3009,44.3606,7400.0
2013-02-28 13:50:00,44.55,44.58,44.5,44.5,1400.0,44.3606,44.3905,44.3108,44.3108,1400.0
2013-02-28 13:55:00,44.51,44.51,44.47,44.49,2300.0,44.3208,44.3208,44.281,44.3009,2300.0
2013-02-28 14:00:00,44.52,44.55,44.52,44.52,400.0,44.3307,44.3606,44.3307,44.3307,400.0
2013-02-28 14:05:00,44.52,44.52,44.52,44.52,100.0,44.3307,44.3307,44.3307,44.3307,100.0
2013-02-28 14:10:00,44.54,44.58,44.54,44.58,1400.0,44.3507,44.3905,44.3507,44.3905,1400.0
2013-02-28 14:15:00,44.59,44.68,44.59,44.63,6000.0,44.4004,44.4901,44.4004,44.4403,6000.0
2013-02-28 14:20:00,44.62,44.62,44.56,44.57,1200.0,44.4303,44.4303,44.3706,44.3805,1200.0
2013-02-28 14:25:00,44.55,44.66,44.55,44.66,4500.0,44.3606,44.4701,44.3606,44.4701,4500.0
2013-02-28 14:30:00,44.66,44.66,44.61,44.63,1100.0,44.4701,44.4701,44.4204,44.4403,1100.0
2013-02-28 14:35:00,44.61,44.64,44.57,44.64,5900.0,44.4204,44.4502,44.3805,44.4502,5900.0
2013-02-28 14:40:00,44.64,44.64,44.63,44.63,600.0,44.4502,44.4502,44.4403,44.4403,600.0
2013-02-28 14:45:00,44.63,44.63,44.55,44.6,4800.0,44.4403,44.4403,44.3606,44.4104,4800.0
2013-02-28 14:50:00,44.62,44.62,44.57,44.58,3000.0,44.4303,44.4303,44.3805,44.3905,3000.0
2013-02-28 14:55:00,44.58,44.62,44.57,44.6,4100.0,44.3905,44.4303,44.3805,44.4104,4100.0
2013-02-28 15:00:00,44.59,44.61,44.55,44.55,3000.0,44.4004,44.4204,44.3606,44.3606,3000.0
2013-02-28 15:05:00,44.55,44.56,44.5,44.56,4300.0,44.3606,44.3706,44.3108,44.3706,4300.0
2013-02-28 15:10:00,44.56,44.56,44.47,44.53,4500.0,44.3706,44.3706,44.281,44.3407,4500.0
2013-02-28 15:15:00,44.5,44.5,44.48,44.5,2500.0,44.3108,44.3108,44.2909,44.3108,2500.0
2013-02-28 15:20:00,44.5,44.51,44.48,44.48,5000.0,44.3108,44.3208,44.2909,44.2909,5000.0
2013-02-28 15:25:00,44.49,44.49,44.47,44.47,1400.0,44.3009,44.3009,44.281,44.281,1400.0
2013-02-28 15:30:00,44.47,44.47,44.4,44.44,4500.0,44.281,44.281,44.2112,44.2511,4500.0
2013-02-28 15:35:00,44.43,44.48,44.43,44.48,2800.0,44.2411,44.2909,44.2411,44.2909,2800.0
2013-02-28 15:40:00,44.47,44.48,44.43,44.45,5300.0,44.281,44.2909,44.2411,44.261,5300.0
2013-02-28 15:45:00,44.44,44.52,44.44,44.5,6400.0,44.2511,44.3307,44.2511,44.3108,6400.0
2013-02-28 15:50:00,44.48,44.49,44.46,44.47,5300.0,44.2909,44.3009,44.271,44.281,5300.0
2013-02-28 15:55:00,44.47,44.47,44.32,44.32,21300.0,44.281,44.281,44.1316,44.1316,21300.0
2013-03-01 09:30:00,43.97,43.97,43.75,43.76,3700.0,43.7831,43.7831,43.564,43.574,3700.0
2013-03-01 09:35:00,43.77,43.77,43.41,43.54,3200.0,43.5839,43.5839,43.2255,43.3549,3200.0
2013-03-01 09:40:00,43.45,43.55,43.36,43.55,1200.0,43.2653,43.3649,43.1757,43.3649,1200.0
2013-03-01 09:45:00,43.5,43.63,43.49,43.62,4300.0,43.3151,43.4445,43.3051,43.4346,4300.0
2013-03-01 09:50:00,43.64,43.65,43.53,43.6,2500.0,43.4545,43.4644,43.3449,43.4147,2500.0
2013-03-01 09:55:00,43.66,43.78,43.59,43.75,2400.0,43.4744,43.5939,43.4047,43.564,2400.0
2013-03-01 10:00:00,43.84,43.96,43.76,43.96,1500.0,43.6536,43.7731,43.574,43.7731,1500.0
2013-03-01 10:05:00,43.93,44.05,43.9,44.03,2800.0,43.7432,43.8627,43.7134,43.8428,2800.0
2013-03-01 10:10:00,43.99,44.05,43.95,43.96,3300.0,43.803,43.8627,43.7632,43.7731,3300.0
2013-03-01 10:15:00,43.95,43.95,43.85,43.86,3900.0,43.7632,43.7632,43.6636,43.6735,3900.0
2013-03-01 10:20:00,43.91,43.91,43.75,43.82,2600.0,43.7233,43.7233,43.564,43.6337,2600.0
2013-03-01 10:25:00,43.83,43.9,43.77,43.9,3400.0,43.6437,43.7134,43.5839,43.7134,3400.0
2013-03-01 10:30:00,43.9,43.99,43.9,43.99,200.0,43.7134,43.803,43.7134,43.803,200.0
2013-03-01 10:35:00,43.99,43.99,43.87,43.87,1400.0,43.803,43.803,43.6835,43.6835,1400.0
2013-03-01 10:40:00,43.94,43.96,43.82,43.96,2800.0,43.7532,43.7731,43.6337,43.7731,2800.0
2013-03-01 10:45:00,43.96,44.01,43.95,43.98,1600.0,43.7731,43.8229,43.7632,43.793,1600.0
2013-03-01 10:50:00,43.9,43.94,43.87,43.94,1400.0,43.7134,43.7532,43.6835,43.7532,1400.0
2013-03-01 10:55:00,43.92,43.98,43.92,43.98,500.0,43.7333,43.793,43.7333,43.793,500.0
2013-03-01 11:00:00,43.98,44.03,43.9,43.95,4000.0,43.793,43.8428,43.7134,43.7632,4000.0
2013-03-01 11:05:00,43.87,43.94,43.82,43.82,2100.0,43.6835,43.7532,43.6337,43.6337,2100.0
2013-03-01 11:10:00,43.82,43.82,43.76,43.76,1200.0,43.6337,43.6337,43.574,43.574,1200.0
2013-03-01 11:15:00,43.76,43.8,43.73,43.74,3200.0,43.574,43.6138,43.5441,43.5541,3200.0
2013-03-01 11:20:00,43.74,43.76,43.68,43.73,2300.0,43.5541,43.574,43.4943,43.5441,2300.0
2013-03-01 11:25:00,43.77,43.84,43.77,43.81,1800.0,43.5839,43.6536,43.5839,43.6238,1800.0
2013-03-01 11:30:00,43.79,43.83,43.78,43.83,2100.0,43.6038,43.6437,43.5939,43.6437,2100.0
2013-03-01 11:35:00,43.83,43.86,43.83,43.86,200.0,43.6437,43.6735,43.6437,43.6735,200.0
2013-03-01 11:40:00,43.84,43.84,43.74,43.8,1300.0,43.6536,43.6536,43.5541,43.6138,1300.0
2013-03-01 11:45:00,43.77,43.8,43.77,43.79,1000.0,43.5839,43.6138,43.5839,43.6038,1000.0
2013-03-01 11:50:00,43.8,43.8,43.76,43.8,2800.0,43.6138,43.6138,43.574,43.6138,2800.0
2013-03-01 11:55:00,43.82,43.89,43.82,43.89,1100.0,43.6337,43.7034,43.6337,43.7034,1100.0
2013-03-01 12:00:00,43.92,43.97,43.92,43.96,1200.0,43.7333,43.7831,43.7333,43.7731,1200.0
2013-03-01 12:05:00,43.94,43.99,43.94,43.99,1100.0,43.7532,43.803,43.7532,43.803,1100.0
2013-03-01 12:10:00,44.01,44.01,44.0,44.0,400.0,43.8229,43.8229,43.8129,43.8129,400.0
2013-03-01 12:15:00,44.04,44.05,44.02,44.05,900.0,43.8528,43.8627,43.8329,43.8627,900.0
2013-03-01 12:20:00,44.05,44.05,44.01,44.04,1100.0,43.8627,43.8627,43.8229,43.8528,1100.0
2013-03-01 12:25:00,44.04,44.06,44.04,44.06,700.0,43.8528,43.8727,43.8528,43.8727,700.0
2013-03-01 12:30:00,44.04,44.08,44.04,44.07,1800.0,43.8528,43.8926,43.8528,43.8827,1800.0
2013-03-01 12:35:00,44.07,44.07,44.07,44.07,0.0,43.8827,43.8827,43.8827,43.8827,0.0
2013-03-01 12:40:00,44.09,44.11,44.06,44.11,1400.0,43.9026,43.9225,43.8727,43.9225,1400.0
2013-03-01 12:45:00,44.11,44.11,44.05,44.05,500.0,43.9225,43.9225,43.8627,43.8627,500.0
2013-03-01 12:50:00,44.08,44.1,44.04,44.09,2400.0,43.8926,43.9125,43.8528,43.9026,2400.0
2013-03-01 12:55:00,44.1,44.11,44.1,44.11,800.0,43.9125,43.9225,43.9125,43.9225,800.0
2013-03-01 13:00:00,44.09,44.1,44.06,44.08,1400.0,43.9026,43.9125,43.8727,43.8926,1400.0
2013-03-01 13:05:00,44.08,44.09,44.0,44.0,1900.0,43.8926,43.9026,43.8129,43.8129,1900.0
2013-03-01 13:10:00,44.0,44.09,44.0,44.09,400.0,43.8129,43.9026,43.8129,43.9026,400.0
2013-03-01 13:15:00,44.04,44.1,44.04,44.08,600.0,43.8528,43.9125,43.8528,43.8926,600.0
2013-03-01 13:20:00,44.09,44.1,44.06,44.1,400.0,43.9026,43.9125,43.8727,43.9125,400.0
2013-03-01 13:25:00,44.09,44.12,44.07,44.07,1000.0,43.9026,43.9324,43.8827,43.8827,1000.0
2013-03-01 13:30:00,44.07,44.1,43.99,43.99,1200.0,43.8827,43.9125,43.803,43.803,1200.0
2013-03-01 13:35:00,44.0,44.0,43.94,43.96,1900.0,43.8129,43.8129,43.7532,43.7731,1900.0
2013-03-01 13:40:00,44.0,44.01,43.97,43.99,1200.0,43.8129,43.8229,43.7831,43.803,1200.0
2013-03-01 13:45:00,43.97,43.98,43.9,43.9,1000.0,43.7831,43.793,43.7134,43.7134,1000.0
2013-03-01 13:50:00,43.92,43.92,43.9,43.92,1200.0,43.7333,43.7333,43.7134,43.7333,1200.0
2013-03-01 13:55:00,43.9,43.94,43.88,43.94,700.0,43.7134,43.7532,43.6935,43.7532,700.0
2013-03-01 14:00:00,43.93,44.03,43.93,44.03,2700.0,43.7432,43.8428,43.7432,43.8428,2700.0
2013-03-01 14:05:00,44.06,44.13,44.06,44.12,1600.0,43.8727,43.9424,43.8727,43.9324,1600.0
2013-03-01 14:10:00,44.11,44.11,44.1,44.11,500.0,43.9225,43.9225,43.9125,43.9225,500.0
2013-03-01 14:15:00,44.1,44.11,44.07,44.09,1000.0,43.9125,43.9225,43.8827,43.9026,1000.0
2013-03-01 14:20:00,44.1,44.11,44.08,44.08,700.0,43.9125,43.9225,43.8926,43.8926,700.0
2013-03-01 14:25:00,44.02,44.03,43.98,43.98,900.0,43.8329,43.8428,43.793,43.793,900.0
2013-03-01 14:30:00,44.01,44.04,44.01,44.03,600.0,43.8229,43.8528,43.8229,43.8428,600.0
2013-03-01 14:35:00,44.02,44.03,43.96,43.96,2000.0,43.8329,43.8428,43.7731,43.7731,2000.0
2013-03-01 14:40:00,43.98,44.0,43.96,43.98,1200.0,43.793,43.8129,43.7731,43.793,1200.0
2013-03-01 14:45:00,43.99,43.99,43.87,43.87,2400.0,43.803,43.803,43.6835,43.6835,2400.0
2013-03-01 14:50:00,43.86,43.87,43.82,43.82,3400.0,43.6735,43.6835,43.6337,43.6337,3400.0
2013-03-01 14:55:00,43.82,43.85,43.78,43.83,3700.0,43.6337,43.6636,43.5939,43.6437,3700.0
2013-03-01 15:00:00,43.84,43.87,43.83,43.83,2700.0,43.6536,43.6835,43.6437,43.6437,2700.0
2013-03-01 15:05:00,43.81,43.89,43.8,43.89,5600.0,43.6238,43.7034,43.6138,43.7034,5600.0
2013-03-01 15:10:00,43.87,43.89,43.85,43.85,2600.0,43.6835,43.7034,43.6636,43.6636,2600.0
2013-03-01 15:15:00,43.85,43.86,43.83,43.83,3500.0,43.6636,43.6735,43.6437,43.6437,3500.0
2013-03-01 15:20:00,43.82,43.89,43.82,43.87,2800.0,43.6337,43.7034,43.6337,43.6835,2800.0
2013-03-01 15:25:00,43.89,43.91,43.89,43.89,1100.0,43.7034,43.7233,43.7034,43.7034,1100.0
2013-03-01 15:30:00,43.9,43.94,43.89,43.92,2000.0,43.7134,43.7532,43.7034,43.7333,2000.0
2013-03-01 15:35:00,43.9,43.97,43.89,43.96,3800.0,43.7134,43.7831,43.7034,43.7731,3800.0
2013-03-01 15:40:00,43.96,43.97,43.92,43.93,2700.0,43.7731,43.7831,43.7333,43.7432,2700.0
2013-03-01 15:45:00,43.93,44.08,43.92,44.08,8300.0,43.7432,43.8926,43.7333,43.8926,8300.0
2013-03-01 15:50:00,44.08,44.1,44.03,44.03,7500.0,43.8926,43.9125,43.8428,43.8428,7500.0
2013-03-01 15:55:00,44.03,44.06,43.9,44.01,17700.0,43.8428,43.8727,43.7134,43.8229,17700.0
2013-03-04 09:30:00,43.98,43.98,43.8,43.8,600.0,43.793,43.793,43.6138,43.6138,600.0
2013-03-04 09:35:00,43.89,43.89,43.76,43.82,400.0,43.7034,43.7034,43.574,43.6337,400.0
2013-03-04 09:40:00,43.86,43.88,43.82,43.82,1200.0,43.6735,43.6935,43.6337,43.6337,1200.0
2013-03-04 09:45:00,43.8,43.81,43.8,43.81,200.0,43.6138,43.6238,43.6138,43.6238,200.0
2013-03-04 09:50:00,43.81,43.81,43.81,43.81,0.0,43.6238,43.6238,43.6238,43.6238,0.0
2013-03-04 09:55:00,43.85,43.85,43.84,43.84,200.0,43.6636,43.6636,43.6536,43.6536,200.0
2013-03-04 10:00:00,43.87,43.87,43.82,43.82,500.0,43.6835,43.6835,43.6337,43.6337,500.0
2013-03-04 10:05:00,43.84,43.85,43.78,43.85,800.0,43.6536,43.6636,43.5939,43.6636,800.0
2013-03-04 10:10:00,43.78,43.85,43.78,43.79,2700.0,43.5939,43.6636,43.5939,43.6038,2700.0
2013-03-04 10:15:00,43.79,43.8,43.79,43.8,300.0,43.6038,43.6138,43.6038,43.6138,300.0
2013-03-04 10:20:00,43.82,43.91,43.8,43.91,1200.0,43.6337,43.7233,43.6138,43.7233,1200.0
2013-03-04 10:25:00,43.85,43.85,43.85,43.85,100.0,43.6636,43.6636,43.6636,43.6636,100.0
2013-03-04 10:30:00,43.88,43.88,43.81,43.81,200.0,43.6935,43.6935,43.6238,43.6238,200.0
2013-03-04 10:35:00,43.79,43.85,43.79,43.83,300.0,43.6038,43.6636,43.6038,43.6437,300.0
2013-03-04 10:40:00,43.88,43.98,43.88,43.94,700.0,43.6935,43.793,43.6935,43.7532,700.0
2013-03-04 10:45:00,43.92,43.94,43.87,43.87,2900.0,43.7333,43.7532,43.6835,43.6835,2900.0
2013-03-04 10:50:00,43.85,43.89,43.84,43.89,600.0,43.6636,43.7034,43.6536,43.7034,600.0
2013-03-04 10:55:00,43.89,43.89,43.88,43.88,200.0,43.7034,43.7034,43.6935,43.6935,200.0
2013-03-04 11:00:00,43.91,43.91,43.86,43.86,300.0,43.7233,43.7233,43.6735,43.6735,300.0
2013-03-04 11:05:00,43.88,43.89,43.87,43.89,1600.0,43.6935,43.7034,43.6835,43.7034,1600.0
2013-03-04 11:10:00,43.87,43.87,43.83,43.83,400.0,43.6835,43.6835,43.6437,43.6437,400.0
2013-03-04 11:15:00,43.89,43.91,43.85,43.87,500.0,43.7034,43.7233,43.6636,43.6835,500.0
2013-03-04 11:20:00,43.9,43.9,43.88,43.88,200.0,43.7134,43.7134,43.6935,43.6935,200.0
2013-03-04 11:25:00,43.9,43.9,43.86,43.88,1200.0,43.7134,43.7134,43.6735,43.6935,1200.0
2013-03-04 11:30:00,43.9,43.9,43.85,43.9,900.0,43.7134,43.7134,43.6636,43.7134,900.0
2013-03-04 11:35:00,43.9,43.9,43.88,43.9,500.0,43.7134,43.7134,43.6935,43.7134,500.0
2013-03-04 11:40:00,43.9,43.9,43.9,43.9,300.0,43.7134,43.7134,43.7134,43.7134,300.0
2013-03-04 11:45:00,43.85,43.88,43.85,43.88,200.0,43.6636,43.6935,43.6636,43.6935,200.0
2013-03-04 11:50:00,43.9,43.91,43.87,43.88,500.0,43.7134,43.7233,43.6835,43.6935,500.0
2013-03-04 11:55:00,43.86,43.91,43.85,43.9,1600.0,43.6735,43.7233,43.6636,43.7134,1600.0
2013-03-04 12:00:00,43.85,43.9,43.84,43.88,1200.0,43.6636,43.7134,43.6536,43.6935,1200.0
2013-03-04 12:05:00,43.88,43.9,43.84,43.84,1100.0,43.6935,43.7134,43.6536,43.6536,1100.0
2013-03-04 12:10:00,43.85,43.89,43.84,43.89,800.0,43.6636,43.7034,43.6536,43.7034,800.0
2013-03-04 12:15:00,43.89,43.9,43.78,43.84,12400.0,43.7034,43.7134,43.5939,43.6536,12400.0
2013-03-04 12:20:00,43.82,43.84,43.78,43.8,1500.0,43.6337,43.6536,43.5939,43.6138,1500.0
2013-03-04 12:25:00,43.79,43.8,43.72,43.73,3000.0,43.6038,43.6138,43.5341,43.5441,3000.0
2013-03-04 12:30:00,43.73,43.74,43.72,43.74,1300.0,43.5441,43.5541,43.5341,43.5541,1300.0
2013-03-04 12:35:00,43.73,43.76,43.72,43.76,800.0,43.5441,43.574,43.5341,43.574,800.0
2013-03-04 12:40:00,43.75,43.84,43.71,43.84,2500.0,43.564,43.6536,43.5242,43.6536,2500.0
2013-03-04 12:45:00,43.85,43.85,43.84,43.85,300.0,43.6636,43.6636,43.6536,43.6636,300.0
2013-03-04 12:50:00,43.86,43.86,43.83,43.86,300.0,43.6735,43.6735,43.6437,43.6735,300.0
2013-03-04 12:55:00,43.84,43.9,43.84,43.89,700.0,43.6536,43.7134,43.6536,43.7034,700.0
2013-03-04 13:00:00,43.88,43.88,43.84,43.84,1100.0,43.6935,43.6935,43.6536,43.6536,1100.0
2013-03-04 13:05:00,43.85,43.85,43.85,43.85,200.0,43.6636,43.6636,43.6636,43.6636,200.0
2013-03-04 13:10:00,43.87,43.87,43.83,43.87,300.0,43.6835,43.6835,43.6437,43.6835,300.0
2013-03-04 13:15:00,43.87,43.96,43.87,43.96,1300.0,43.6835,43.7731,43.6835,43.7731,1300.0
2013-03-04 13:20:00,43.97,44.09,43.96,44.09,800.0,43.7831,43.9026,43.7731,43.9026,800.0
2013-03-04 13:25:00,44.08,44.1,44.08,44.1,200.0,43.8926,43.9125,43.8926,43.9125,200.0
2013-03-04 13:30:00,44.13,44.15,44.1,44.11,800.0,43.9424,43.9623,43.9125,43.9225,800.0
2013-03-04 13:35:00,44.11,44.13,44.11,44.13,300.0,43.9225,43.9424,43.9225,43.9424,300.0
2013-03-04 13:40:00,44.14,44.15,44.14,44.15,300.0,43.9524,43.9623,43.9524,43.9623,300.0
2013-03-04 13:45:00,44.15,44.2,44.15,44.2,600.0,43.9623,44.0121,43.9623,44.0121,600.0
2013-03-04 13:50:00,44.14,44.16,44.13,44.16,700.0,43.9524,43.9723,43.9424,43.9723,700.0
2013-03-04 13:55:00,44.1,44.14,44.1,44.13,1400.0,43.9125,43.9524,43.9125,43.9424,1400.0
2013-03-04 14:00:00,44.15,44.16,44.11,44.12,900.0,43.9623,43.9723,43.9225,43.9324,900.0
2013-03-04 14:05:00,44.09,44.1,44.07,44.1,1100.0,43.9026,43.9125,43.8827,43.9125,1100.0
2013-03-04 14:10:00,44.06,44.08,44.02,44.03,1300.0,43.8727,43.8926,43.8329,43.8428,1300.0
2013-03-04 14:15:00,44.0,44.01,43.96,44.01,2000.0,43.8129,43.8229,43.7731,43.8229,2000.0
2013-03-04 14:20:00,44.0,44.0,43.98,43.99,2700.0,43.8129,43.8129,43.793,43.803,2700.0
2013-03-04 14:25:00,44.02,44.06,44.02,44.05,800.0,43.8329,43.8727,43.8329,43.8627,800.0
2013-03-04 14:30:00,44.04,44.05,44.03,44.05,800.0,43.8528,43.8627,43.8428,43.8627,800.0
2013-03-04 14:35:00,44.04,44.05,44.0,44.01,1200.0,43.8528,43.8627,43.8129,43.8229,1200.0
2013-03-04 14:40:00,43.99,44.02,43.97,44.02,1400.0,43.803,43.8329,43.7831,43.8329,1400.0
2013-03-04 14:45:00,44.01,44.11,44.01,44.11,1000.0,43.8229,43.9225,43.8229,43.9225,1000.0
2013-03-04 14:50:00,44.11,44.15,44.09,44.15,500.0,43.9225,43.9623,43.9026,43.9623,500.0
2013-03-04 14:55:00,44.19,44.19,44.15,44.15,400.0,44.0021,44.0021,43.9623,43.9623,400.0
2013-03-04 15:00:00,44.12,44.12,44.1,44.1,400.0,43.9324,43.9324,43.9125,43.9125,400.0
2013-03-04 15:05:00,44.1,44.15,44.1,44.12,600.0,43.9125,43.9623,43.9125,43.9324,600.0
2013-03-04 15:10:00,44.1,44.11,44.04,44.04,2700.0,43.9125,43.9225,43.8528,43.8528,2700.0
2013-03-04 15:15:00,44.06,44.1,44.01,44.05,1200.0,43.8727,43.9125,43.8229,43.8627,1200.0
2013-03-04 15:20:00,44.05,44.13,44.05,44.13,800.0,43.8627,43.9424,43.8627,43.9424,800.0
2013-03-04 15:25:00,44.1,44.12,44.06,44.06,1400.0,43.9125,43.9324,43.8727,43.8727,1400.0
2013-03-04 15:30:00,44.1,44.12,44.09,44.12,500.0,43.9125,43.9324,43.9026,43.9324,500.0
2013-03-04 15:35:00,44.1,44.11,44.08,44.09,2400.0,43.9125,43.9225,43.8926,43.9026,2400.0
2013-03-04 15:40:00,44.09,44.11,44.08,44.11,1700.0,43.9026,43.9225,43.8926,43.9225,1700.0
2013-03-04 15:45:00,44.12,44.16,44.12,44.16,3800.0,43.9324,43.9723,43.9324,43.9723,3800.0
2013-03-04 15:50:00,44.16,44.17,44.12,44.14,2400.0,43.9723,43.9822,43.9324,43.9524,2400.0
2013-03-04 15:55:00,44.13,44.2,44.12,44.2,7200.0,43.9424,44.0121,43.9324,44.0121,7200.0
2013-03-05 09:30:00,44.22,44.44,44.13,44.44,11200.0,44.032,44.2511,43.9424,44.2511,11200.0
2013-03-05 09:35:00,44.4,44.43,44.38,44.43,500.0,44.2112,44.2411,44.1913,44.2411,500.0
2013-03-05 09:40:00,44.45,44.46,44.45,44.45,700.0,44.261,44.271,44.261,44.261,700.0
2013-03-05 09:45:00,44.47,44.5,44.46,44.5,2900.0,44.281,44.3108,44.271,44.3108,2900.0
2013-03-05 09:50:00,44.49,44.56,44.49,44.56,1200.0,44.3009,44.3706,44.3009,44.3706,1200.0
2013-03-05 09:55:00,44.54,44.54,44.54,44.54,200.0,44.3507,44.3507,44.3507,44.3507,200.0
2013-03-05 10:00:00,44.57,44.59,44.5,44.5,6700.0,44.3805,44.4004,44.3108,44.3108,6700.0
2013-03-05 10:05:00,44.49,44.56,44.47,44.53,13500.0,44.3009,44.3706,44.281,44.3407,13500.0
2013-03-05 10:10:00,44.51,44.62,44.5,44.59,1100.0,44.3208,44.4303,44.3108,44.4004,1100.0
2013-03-05 10:15:00,44.59,44.7,44.59,44.7,3000.0,44.4004,44.51,44.4004,44.51,3000.0
2013-03-05 10:20:00,44.67,44.71,44.66,44.67,800.0,44.4801,44.5199,44.4701,44.4801,800.0
2013-03-05 10:25:00,44.72,44.72,44.68,44.71,1600.0,44.5299,44.5299,44.4901,44.5199,1600.0
2013-03-05 10:30:00,44.68,44.93,44.68,44.87,5500.0,44.4901,44.739,44.4901,44.6793,5500.0
2013-03-05 10:35:00,44.83,44.89,44.82,44.88,1700.0,44.6394,44.6992,44.6295,44.6892,1700.0
2013-03-05 10:40:00,44.96,44.99,44.93,44.97,2100.0,44.7689,44.7987,44.739,44.7788,2100.0
2013-03-05 10:45:00,44.99,45.0,44.97,45.0,11500.0,44.7987,44.8087,44.7788,44.8087,11500.0
2013-03-05 10:50:00,45.0,45.0,44.98,44.98,900.0,44.8087,44.8087,44.7888,44.7888,900.0
2013-03-05 10:55:00,45.0,45.04,44.97,45.0,5600.0,44.8087,44.8485,44.7788,44.8087,5600.0
2013-03-05 11:00:00,45.0,45.0,44.97,45.0,7200.0,44.8087,44.8087,44.7788,44.8087,7200.0
2013-03-05 11:05:00,45.0,45.02,44.99,45.02,4300.0,44.8087,44.8286,44.7987,44.8286,4300.0
2013-03-05 11:10:00,45.01,45.01,44.99,45.01,700.0,44.8187,44.8187,44.7987,44.8187,700.0
2013-03-05 11:15:00,44.99,45.01,44.97,45.01,16000.0,44.7987,44.8187,44.7788,44.8187,16000.0
2013-03-05 11:20:00,45.0,45.02,44.99,45.0,5300.0,44.8087,44.8286,44.7987,44.8087,5300.0
2013-03-05 11:25:00,45.0,45.01,44.99,45.0,4200.0,44.8087,44.8187,44.7987,44.8087,4200.0
2013-03-05 11:30:00,45.01,45.02,44.98,45.0,2700.0,44.8187,44.8286,44.7888,44.8087,2700.0
2013-03-05 11:35:00,44.99,45.0,44.99,45.0,7900.0,44.7987,44.8087,44.7987,44.8087,7900.0
2013-03-05 11:40:00,44.99,45.01,44.99,45.0,5300.0,44.7987,44.8187,44.7987,44.8087,5300.0
2013-03-05 11:45:00,45.01,45.03,45.01,45.02,5200.0,44.8187,44.8386,44.8187,44.8286,5200.0
2013-03-05 11:50:00,45.02,45.02,45.01,45.02,1800.0,44.8286,44.8286,44.8187,44.8286,1800.0
2013-03-05 11:55:00,45.02,45.1,45.01,45.07,12100.0,44.8286,44.9083,44.8187,44.8784,12100.0
2013-03-05 12:00:00,45.07,45.1,45.0,45.02,13200.0,44.8784,44.9083,44.8087,44.8286,13200.0
2013-03-05 12:05:00,45.0,45.05,45.0,45.05,3300.0,44.8087,44.8585,44.8087,44.8585,3300.0
2013-03-05 12:10:00,45.05,45.05,45.05,45.05,200.0,44.8585,44.8585,44.8585,44.8585,200.0
2013-03-05 12:15:00,45.01,45.03,45.0,45.02,4300.0,44.8187,44.8386,44.8087,44.8286,4300.0
2013-03-05 12:20:00,45.02,45.02,45.01,45.02,800.0,44.8286,44.8286,44.8187,44.8286,800.0
2013-03-05 12:25:00,45.0,45.02,44.91,44.91,11000.0,44.8087,44.8286,44.7191,44.7191,11000.0
2013-03-05 12:30:00,44.88,44.88,44.85,44.86,2900.0,44.6892,44.6892,44.6593,44.6693,2900.0
2013-03-05 12:35:00,44.84,44.85,44.83,44.85,2300.0,44.6494,44.6593,44.6394,44.6593,2300.0
2013-03-05 12:40:00,44.82,44.85,44.79,44.79,2600.0,44.6295,44.6593,44.5996,44.5996,2600.0
2013-03-05 12:45:00,44.84,44.87,44.82,44.82,2600.0,44.6494,44.6793,44.6295,44.6295,2600.0
2013-03-05 12:50:00,44.82,44.86,44.82,44.83,1700.0,44.6295,44.6693,44.6295,44.6394,1700.0
2013-03-05 12:55:00,44.83,44.84,44.83,44.84,200.0,44.6394,44.6494,44.6394,44.6494,200.0
2013-03-05 13:00:00,44.83,44.87,44.83,44.87,2200.0,44.6394,44.6793,44.6394,44.6793,2200.0
2013-03-05 13:05:00,44.84,44.84,44.83,44.84,600.0,44.6494,44.6494,44.6394,44.6494,600.0
2013-03-05 13:10:00,44.85,44.9,44.85,44.9,1000.0,44.6593,44.7091,44.6593,44.7091,1000.0
2013-03-05 13:15:00,44.89,44.92,44.89,44.92,1100.0,44.6992,44.729,44.6992,44.729,1100.0
2013-03-05 13:20:00,44.94,44.94,44.94,44.94,200.0,44.749,44.749,44.749,44.749,200.0
2013-03-05 13:25:00,44.94,44.96,44.94,44.96,700.0,44.749,44.7689,44.749,44.7689,700.0
2013-03-05 13:30:00,44.93,44.96,44.93,44.96,700.0,44.739,44.7689,44.739,44.7689,700.0
2013-03-05 13:35:00,44.96,44.96,44.96,44.96,0.0,44.7689,44.7689,44.7689,44.7689,0.0
2013-03-05 13:40:00,44.93,44.93,44.89,44.89,1400.0,44.739,44.739,44.6992,44.6992,1400.0
2013-03-05 13:45:00,44.89,44.95,44.89,44.92,1800.0,44.6992,44.7589,44.6992,44.729,1800.0
2013-03-05 13:50:00,44.95,45.0,44.94,44.99,11600.0,44.7589,44.8087,44.749,44.7987,11600.0
2013-03-05 13:55:00,45.0,45.0,44.99,45.0,2200.0,44.8087,44.8087,44.7987,44.8087,2200.0
2013-03-05 14:00:00,45.0,45.0,44.99,45.0,5400.0,44.8087,44.8087,44.7987,44.8087,5400.0
2013-03-05 14:05:00,45.0,45.01,44.99,45.01,2000.0,44.8087,44.8187,44.7987,44.8187,2000.0
2013-03-05 14:10:00,45.02,45.07,45.0,45.0,4600.0,44.8286,44.8784,44.8087,44.8087,4600.0
2013-03-05 14:15:00,45.0,45.06,45.0,45.06,14300.0,44.8087,44.8684,44.8087,44.8684,14300.0
2013-03-05 14:20:00,45.08,45.1,45.08,45.1,4700.0,44.8884,44.9083,44.8884,44.9083,4700.0
2013-03-05 14:25:00,45.1,45.1,45.09,45.09,2100.0,44.9083,44.9083,44.8983,44.8983,2100.0
2013-03-05 14:30:00,45.09,45.12,45.09,45.1,7800.0,44.8983,44.9282,44.8983,44.9083,7800.0
2013-03-05 14:35:00,45.11,45.12,45.09,45.1,3400.0,44.9182,44.9282,44.8983,44.9083,3400.0
2013-03-05 14:40:00,45.1,45.12,45.09,45.09,2600.0,44.9083,44.9282,44.8983,44.8983,2600.0
2013-03-05 14:45:00,45.11,45.11,45.1,45.1,600.0,44.9182,44.9182,44.9083,44.9083,600.0
2013-03-05 14:50:00,45.1,45.12,45.08,45.12,9400.0,44.9083,44.9282,44.8884,44.9282,9400.0
2013-03-05 14:55:00,45.1,45.13,45.1,45.1,4800.0,44.9083,44.9381,44.9083,44.9083,4800.0
2013-03-05 15:00:00,45.1,45.25,45.07,45.15,30000.0,44.9083,45.0576,44.8784,44.9581,30000.0
2013-03-05 15:05:00,45.14,45.16,45.14,45.14,1700.0,44.9481,44.968,44.9481,44.9481,1700.0
2013-03-05 15:10:00,45.14,45.16,45.12,45.16,2800.0,44.9481,44.968,44.9282,44.968,2800.0
2013-03-05 15:15:00,45.17,45.17,45.1,45.11,2400.0,44.978,44.978,44.9083,44.9182,2400.0
2013-03-05 15:20:00,45.1,45.1,45.05,45.07,11900.0,44.9083,44.9083,44.8585,44.8784,11900.0
2013-03-05 15:25:00,45.06,45.07,45.05,45.05,4600.0,44.8684,44.8784,44.8585,44.8585,4600.0
2013-03-05 15:30:00,45.05,45.07,45.05,45.06,5000.0,44.8585,44.8784,44.8585,44.8684,5000.0
2013-03-05 15:35:00,45.05,45.11,45.05,45.1,5600.0,44.8585,44.9182,44.8585,44.9083,5600.0
2013-03-05 15:40:00,45.11,45.16,45.11,45.16,4600.0,44.9182,44.968,44.9182,44.968,4600.0
2013-03-05 15:45:00,45.16,45.27,45.16,45.26,33200.0,44.968,45.0776,44.968,45.0676,33200.0
2013-03-05 15:50:00,45.25,45.25,45.16,45.16,7700.0,45.0576,45.0576,44.968,44.968,7700.0
2013-03-05 15:55:00,45.17,45.3,45.16,45.29,35400.0,44.978,45.1074,44.968,45.0975,35400.0
2013-03-06 09:30:00,45.44,45.44,45.23,45.26,1900.0,45.2468,45.2468,45.0377,45.0676,1900.0
2013-03-06 09:35:00,45.22,45.36,45.22,45.34,500.0,45.0278,45.1672,45.0278,45.1473,500.0
2013-03-06 09:40:00,45.28,45.42,45.27,45.42,1700.0,45.0875,45.2269,45.0776,45.2269,1700.0
2013-03-06 09:45:00,45.36,45.67,45.36,45.67,3000.0,45.1672,45.4759,45.1672,45.4759,3000.0
2013-03-06 09:50:00,45.63,45.63,45.6,45.6,900.0,45.436,45.436,45.4061,45.4061,900.0
2013-03-06 09:55:00,45.6,45.67,45.6,45.61,1300.0,45.4061,45.4759,45.4061,45.4161,1300.0
2013-03-06 10:00:00,45.63,45.73,45.61,45.73,1100.0,45.436,45.5356,45.4161,45.5356,1100.0
2013-03-06 10:05:00,45.68,45.7,45.62,45.65,2100.0,45.4858,45.5057,45.4261,45.4559,2100.0
2013-03-06 10:10:00,45.63,45.66,45.62,45.62,900.0,45.436,45.4659,45.4261,45.4261,900.0
2013-03-06 10:15:00,45.63,45.64,45.61,45.61,4400.0,45.436,45.446,45.4161,45.4161,4400.0
2013-03-06 10:20:00,45.63,45.64,45.61,45.64,4300.0,45.436,45.446,45.4161,45.446,4300.0
2013-03-06 10:25:00,45.63,45.66,45.61,45.61,900.0,45.436,45.4659,45.4161,45.4161,900.0
2013-03-06 10:30:00,45.63,45.65,45.6,45.64,1000.0,45.436,45.4559,45.4061,45.446,1000.0
2013-03-06 10:35:00,45.61,45.64,45.61,45.62,700.0,45.4161,45.446,45.4161,45.4261,700.0
2013-03-06 10:40:00,45.64,45.66,45.61,45.65,6600.0,45.446,45.4659,45.4161,45.4559,6600.0
2013-03-06 10:45:00,45.66,45.69,45.65,45.65,1000.0,45.4659,45.4958,45.4559,45.4559,1000.0
2013-03-06 10:50:00,45.65,45.65,45.6,45.62,1800.0,45.4559,45.4559,45.4061,45.4261,1800.0
2013-03-06 10:55:00,45.63,45.64,45.6,45.64,1200.0,45.436,45.446,45.4061,45.446,1200.0
2013-03-06 11:00:00,45.64,45.65,45.63,45.65,2000.0,45.446,45.4559,45.436,45.4559,2000.0
2013-03-06 11:05:00,45.63,45.65,45.63,45.63,3600.0,45.436,45.4559,45.436,45.436,3600.0
2013-03-06 11:10:00,45.65,45.65,45.64,45.64,2700.0,45.4559,45.4559,45.446,45.446,2700.0
2013-03-06 11:15:00,45.66,45.68,45.66,45.68,1200.0,45.4659,45.4858,45.4659,45.4858,1200.0
2013-03-06 11:20:00,45.69,45.73,45.69,45.7,500.0,45.4958,45.5356,45.4958,45.5057,500.0
2013-03-06 11:25:00,45.69,45.7,45.65,45.65,700.0,45.4958,45.5057,45.4559,45.4559,700.0
2013-03-06 11:30:00,45.65,45.69,45.65,45.68,1600.0,45.4559,45.4958,45.4559,45.4858,1600.0
2013-03-06 11:35:00,45.66,45.71,45.63,45.7,13500.0,45.4659,45.5157,45.436,45.5057,13500.0
2013-03-06 11:40:00,45.7,45.71,45.67,45.67,700.0,45.5057,45.5157,45.4759,45.4759,700.0
2013-03-06 11:45:00,45.68,45.72,45.68,45.72,500.0,45.4858,45.5256,45.4858,45.5256,500.0
2013-03-06 11:50:00,45.69,45.69,45.63,45.64,2200.0,45.4958,45.4958,45.436,45.446,2200.0
2013-03-06 11:55:00,45.65,45.65,45.64,45.65,400.0,45.4559,45.4559,45.446,45.4559,400.0
2013-03-06 12:00:00,45.63,45.66,45.62,45.65,5500.0,45.436,45.4659,45.4261,45.4559,5500.0
2013-03-06 12:05:00,45.64,45.65,45.62,45.64,1200.0,45.446,45.4559,45.4261,45.446,1200.0
2013-03-06 12:10:00,45.63,45.65,45.63,45.65,1500.0,45.436,45.4559,45.436,45.4559,1500.0
2013-03-06 12:15:00,45.62,45.65,45.62,45.65,1400.0,45.4261,45.4559,45.4261,45.4559,1400.0
2013-03-06 12:20:00,45.63,45.65,45.62,45.62,800.0,45.436,45.4559,45.4261,45.4261,800.0
2013-03-06 12:25:00,45.63,45.66,45.62,45.62,1600.0,45.436,45.4659,45.4261,45.4261,1600.0
2013-03-06 12:30:00,45.63,45.65,45.63,45.65,2200.0,45.436,45.4559,45.436,45.4559,2200.0
2013-03-06 12:35:00,45.65,45.73,45.65,45.7,1200.0,45.4559,45.5356,45.4559,45.5057,1200.0
2013-03-06 12:40:00,45.7,45.72,45.7,45.72,300.0,45.5057,45.5256,45.5057,45.5256,300.0
2013-03-06 12:45:00,45.74,45.76,45.74,45.76,900.0,45.5456,45.5655,45.5456,45.5655,900.0
2013-03-06 12:50:00,45.73,45.74,45.73,45.74,200.0,45.5356,45.5456,45.5356,45.5456,200.0
2013-03-06 12:55:00,45.72,45.74,45.65,45.65,1200.0,45.5256,45.5456,45.4559,45.4559,1200.0
2013-03-06 13:00:00,45.65,45.67,45.63,45.67,1100.0,45.4559,45.4759,45.436,45.4759,1100.0
2013-03-06 13:05:00,45.7,45.72,45.68,45.68,1200.0,45.5057,45.5256,45.4858,45.4858,1200.0
2013-03-06 13:10:00,45.65,45.69,45.65,45.68,700.0,45.4559,45.4958,45.4559,45.4858,700.0
2013-03-06 13:15:00,45.68,45.71,45.68,45.71,200.0,45.4858,45.5157,45.4858,45.5157,200.0
2013-03-06 13:20:00,45.69,45.72,45.69,45.69,700.0,45.4958,45.5256,45.4958,45.4958,700.0
2013-03-06 13:25:00,45.66,45.7,45.66,45.7,1300.0,45.4659,45.5057,45.4659,45.5057,1300.0
2013-03-06 13:30:00,45.69,45.7,45.69,45.7,1900.0,45.4958,45.5057,45.4958,45.5057,1900.0
2013-03-06 13:35:00,45.7,45.72,45.67,45.7,1200.0,45.5057,45.5256,45.4759,45.5057,1200.0
2013-03-06 13:40:00,45.7,45.7,45.7,45.7,100.0,45.5057,45.5057,45.5057,45.5057,100.0
2013-03-06 13:45:00,45.72,45.75,45.71,45.75,1000.0,45.5256,45.5555,45.5157,45.5555,1000.0
2013-03-06 13:50:00,45.75,45.75,45.69,45.69,2200.0,45.5555,45.5555,45.4958,45.4958,2200.0
2013-03-06 13:55:00,45.72,45.75,45.72,45.73,1500.0,45.5256,45.5555,45.5256,45.5356,1500.0
2013-03-06 14:00:00,45.73,45.73,45.72,45.72,300.0,45.5356,45.5356,45.5256,45.5256,300.0
2013-03-06 14:05:00,45.73,45.75,45.72,45.75,2000.0,45.5356,45.5555,45.5256,45.5555,2000.0
2013-03-06 14:10:00,45.72,45.74,45.67,45.72,4000.0,45.5256,45.5456,45.4759,45.5256,4000.0
2013-03-06 14:15:00,45.72,45.75,45.69,45.71,1100.0,45.5256,45.5555,45.4958,45.5157,1100.0
2013-03-06 14:20:00,45.73,45.73,45.7,45.71,700.0,45.5356,45.5356,45.5057,45.5157,700.0
2013-03-06 14:25:00,45.71,45.71,45.68,45.7,2100.0,45.5157,45.5157,45.4858,45.5057,2100.0
2013-03-06 14:30:00,45.72,45.72,45.69,45.7,4300.0,45.5256,45.5256,45.4958,45.5057,4300.0
2013-03-06 14:35:00,45.69,45.73,45.69,45.73,1000.0,45.4958,45.5356,45.4958,45.5356,1000.0
2013-03-06 14:40:00,45.7,45.71,45.68,45.68,800.0,45.5057,45.5157,45.4858,45.4858,800.0
2013-03-06 14:45:00,45.69,45.69,45.66,45.66,1100.0,45.4958,45.4958,45.4659,45.4659,1100.0
2013-03-06 14:50:00,45.68,45.7,45.62,45.62,2000.0,45.4858,45.5057,45.4261,45.4261,2000.0
2013-03-06 14:55:00,45.61,45.65,45.61,45.63,3800.0,45.4161,45.4559,45.4161,45.436,3800.0
2013-03-06 15:00:00,45.61,45.64,45.6,45.63,2600.0,45.4161,45.446,45.4061,45.436,2600.0
2013-03-06 15:05:00,45.62,45.65,45.62,45.62,14500.0,45.4261,45.4559,45.4261,45.4261,14500.0
2013-03-06 15:10:00,45.63,45.64,45.61,45.62,7200.0,45.436,45.446,45.4161,45.4261,7200.0
2013-03-06 15:15:00,45.63,45.63,45.61,45.62,900.0,45.436,45.436,45.4161,45.4261,900.0
2013-03-06 15:20:00,45.6,45.61,45.6,45.61,5100.0,45.4061,45.4161,45.4061,45.4161,5100.0
2013-03-06 15:25:00,45.61,45.61,45.6,45.61,3400.0,45.4161,45.4161,45.4061,45.4161,3400.0
2013-03-06 15:30:00,45.61,45.61,45.56,45.56,4800.0,45.4161,45.4161,45.3663,45.3663,4800.0
2013-03-06 15:35:00,45.56,45.56,45.5,45.5,3300.0,45.3663,45.3663,45.3066,45.3066,3300.0
2013-03-06 15:40:00,45.49,45.5,45.47,45.49,8500.0,45.2966,45.3066,45.2767,45.2966,8500.0
2013-03-06 15:45:00,45.49,45.5,45.46,45.49,12700.0,45.2966,45.3066,45.2667,45.2966,12700.0
2013-03-06 15:50:00,45.5,45.57,45.48,45.57,19800.0,45.3066,45.3763,45.2867,45.3763,19800.0
2013-03-06 15:55:00,45.56,45.68,45.56,45.67,18200.0,45.3663,45.4858,45.3663,45.4759,18200.0
2013-03-07 09:30:00,45.55,45.55,45.41,45.41,3500.0,45.3564,45.3564,45.217,45.217,3500.0
2013-03-07 09:35:00,45.46,45.46,45.42,45.43,1300.0,45.2667,45.2667,45.2269,45.2369,1300.0
2013-03-07 09:40:00,45.42,45.42,45.35,45.35,900.0,45.2269,45.2269,45.1572,45.1572,900.0
2013-03-07 09:45:00,45.37,45.41,45.32,45.33,2000.0,45.1771,45.217,45.1273,45.1373,2000.0
2013-03-07 09:50:00,45.38,45.38,45.32,45.37,300.0,45.1871,45.1871,45.1273,45.1771,300.0
2013-03-07 09:55:00,45.38,45.38,45.32,45.38,800.0,45.1871,45.1871,45.1273,45.1871,800.0
2013-03-07 10:00:00,45.44,45.47,45.35,45.4,1800.0,45.2468,45.2767,45.1572,45.207,1800.0
2013-03-07 10:05:00,45.36,45.37,45.36,45.36,500.0,45.1672,45.1771,45.1672,45.1672,500.0
2013-03-07 10:10:00,45.43,45.43,45.32,45.37,1100.0,45.2369,45.2369,45.1273,45.1771,1100.0
2013-03-07 10:15:00,45.34,45.43,45.31,45.43,1500.0,45.1473,45.2369,45.1174,45.2369,1500.0
2013-03-07 10:20:00,45.37,45.37,45.35,45.35,300.0,45.1771,45.1771,45.1572,45.1572,300.0
2013-03-07 10:25:00,45.35,45.44,45.35,45.39,1200.0,45.1572,45.2468,45.1572,45.197,1200.0
2013-03-07 10:30:00,45.42,45.46,45.42,45.46,400.0,45.2269,45.2667,45.2269,45.2667,400.0
2013-03-07 10:35:00,45.46,45.46,45.4,45.4,700.0,45.2667,45.2667,45.207,45.207,700.0
2013-03-07 10:40:00,45.39,45.43,45.38,45.38,400.0,45.197,45.2369,45.1871,45.1871,400.0
2013-03-07 10:45:00,45.42,45.42,45.39,45.39,200.0,45.2269,45.2269,45.197,45.197,200.0
2013-03-07 10:50:00,45.38,45.4,45.36,45.4,1300.0,45.1871,45.207,45.1672,45.207,1300.0
2013-03-07 10:55:00,45.39,45.41,45.38,45.4,800.0,45.197,45.217,45.1871,45.207,800.0
2013-03-07 11:00:00,45.39,45.4,45.39,45.4,300.0,45.197,45.207,45.197,45.207,300.0
2013-03-07 11:05:00,45.4,45.7,45.4,45.7,4500.0,45.207,45.5057,45.207,45.5057,4500.0
2013-03-07 11:10:00,45.62,45.62,45.6,45.6,500.0,45.4261,45.4261,45.4061,45.4061,500.0
2013-03-07 11:15:00,45.62,45.62,45.56,45.56,500.0,45.4261,45.4261,45.3663,45.3663,500.0
2013-03-07 11:20:00,45.55,45.55,45.51,45.51,500.0,45.3564,45.3564,45.3165,45.3165,500.0
2013-03-07 11:25:00,45.53,45.53,45.45,45.45,1200.0,45.3364,45.3364,45.2568,45.2568,1200.0
2013-03-07 11:30:00,45.42,45.45,45.42,45.44,1000.0,45.2269,45.2568,45.2269,45.2468,1000.0
2013-03-07 11:35:00,45.53,45.53,45.44,45.46,800.0,45.3364,45.3364,45.2468,45.2667,800.0
2013-03-07 11:40:00,45.48,45.48,45.47,45.47,200.0,45.2867,45.2867,45.2767,45.2767,200.0
2013-03-07 11:45:00,45.45,45.5,45.44,45.48,1400.0,45.2568,45.3066,45.2468,45.2867,1400.0
2013-03-07 11:50:00,45.48,45.48,45.45,45.45,300.0,45.2867,45.2867,45.2568,45.2568,300.0
2013-03-07 11:55:00,45.48,45.48,45.43,45.43,1300.0,45.2867,45.2867,45.2369,45.2369,1300.0
2013-03-07 12:00:00,45.44,45.44,45.44,45.44,100.0,45.2468,45.2468,45.2468,45.2468,100.0
2013-03-07 12:05:00,45.43,45.44,45.38,45.39,900.0,45.2369,45.2468,45.1871,45.197,900.0
2013-03-07 12:10:00,45.36,45.37,45.36,45.37,400.0,45.1672,45.1771,45.1672,45.1771,400.0
2013-03-07 12:15:00,45.34,45.34,45.34,45.34,200.0,45.1473,45.1473,45.1473,45.1473,200.0
2013-03-07 12:20:00,45.35,45.35,45.32,45.32,500.0,45.1572,45.1572,45.1273,45.1273,500.0
2013-03-07 12:25:00,45.32,45.34,45.32,45.33,700.0,45.1273,45.1473,45.1273,45.1373,700.0
2013-03-07 12:30:00,45.37,45.38,45.35,45.37,600.0,45.1771,45.1871,45.1572,45.1771,600.0
2013-03-07 12:35:00,45.37,45.38,45.33,45.36,1300.0,45.1771,45.1871,45.1373,45.1672,1300.0
2013-03-07 12:40:00,45.36,45.36,45.33,45.33,2000.0,45.1672,45.1672,45.1373,45.1373,2000.0
2013-03-07 12:45:00,45.33,45.33,45.33,45.33,200.0,45.1373,45.1373,45.1373,45.1373,200.0
2013-03-07 12:50:00,45.39,45.39,45.34,45.37,600.0,45.197,45.197,45.1473,45.1771,600.0
2013-03-07 12:55:00,45.35,45.42,45.35,45.4,1100.0,45.1572,45.2269,45.1572,45.207,1100.0
2013-03-07 13:00:00,45.4,45.4,45.4,45.4,100.0,45.207,45.207,45.207,45.207,100.0
2013-03-07 13:05:00,45.43,45.43,45.36,45.43,2200.0,45.2369,45.2369,45.1672,45.2369,2200.0
2013-03-07 13:10:00,45.43,45.43,45.43,45.43,100.0,45.2369,45.2369,45.2369,45.2369,100.0
2013-03-07 13:15:00,45.4,45.41,45.4,45.41,200.0,45.207,45.217,45.207,45.217,200.0
2013-03-07 13:20:00,45.4,45.46,45.4,45.46,500.0,45.207,45.2667,45.207,45.2667,500.0
2013-03-07 13:25:00,45.41,45.41,45.37,45.39,1200.0,45.217,45.217,45.1771,45.197,1200.0
2013-03-07 13:30:00,45.35,45.39,45.35,45.39,2300.0,45.1572,45.197,45.1572,45.197,2300.0
2013-03-07 13:35:00,45.4,45.4,45.39,45.4,1100.0,45.207,45.207,45.197,45.207,1100.0
2013-03-07 13:40:00,45.43,45.43,45.43,45.43,500.0,45.2369,45.2369,45.2369,45.2369,500.0
2013-03-07 13:45:00,45.41,45.43,45.4,45.43,400.0,45.217,45.2369,45.207,45.2369,400.0
2013-03-07 13:50:00,45.45,45.5,45.44,45.5,500.0,45.2568,45.3066,45.2468,45.3066,500.0
2013-03-07 13:55:00,45.5,45.52,45.47,45.5,800.0,45.3066,45.3265,45.2767,45.3066,800.0
2013-03-07 14:00:00,45.5,45.53,45.46,45.53,1600.0,45.3066,45.3364,45.2667,45.3364,1600.0
2013-03-07 14:05:00,45.51,45.51,45.43,45.43,500.0,45.3165,45.3165,45.2369,45.2369,500.0
2013-03-07 14:10:00,45.44,45.44,45.41,45.43,900.0,45.2468,45.2468,45.217,45.2369,900.0
2013-03-07 14:15:00,45.43,45.43,45.41,45.41,3400.0,45.2369,45.2369,45.217,45.217,3400.0
2013-03-07 14:20:00,45.41,45.41,45.38,45.38,1300.0,45.217,45.217,45.1871,45.1871,1300.0
2013-03-07 14:25:00,45.38,45.47,45.38,45.47,1500.0,45.1871,45.2767,45.1871,45.2767,1500.0
2013-03-07 14:30:00,45.49,45.51,45.45,45.45,500.0,45.2966,45.3165,45.2568,45.2568,500.0
2013-03-07 14:35:00,45.44,45.44,45.42,45.42,200.0,45.2468,45.2468,45.2269,45.2269,200.0
2013-03-07 14:40:00,45.4,45.43,45.4,45.42,2700.0,45.207,45.2369,45.207,45.2269,2700.0
2013-03-07 14:45:00,45.41,45.42,45.39,45.41,800.0,45.217,45.2269,45.197,45.217,800.0
2013-03-07 14:50:00,45.42,45.44,45.42,45.44,500.0,45.2269,45.2468,45.2269,45.2468,500.0
2013-03-07 14:55:00,45.44,45.45,45.44,45.44,400.0,45.2468,45.2568,45.2468,45.2468,400.0
2013-03-07 15:00:00,45.44,45.44,45.42,45.42,400.0,45.2468,45.2468,45.2269,45.2269,400.0
2013-03-07 15:05:00,45.42,45.47,45.42,45.44,3600.0,45.2269,45.2767,45.2269,45.2468,3600.0
2013-03-07 15:10:00,45.46,45.47,45.44,45.46,900.0,45.2667,45.2767,45.2468,45.2667,900.0
2013-03-07 15:15:00,45.47,45.49,45.46,45.49,2200.0,45.2767,45.2966,45.2667,45.2966,2200.0
2013-03-07 15:20:00,45.48,45.48,45.43,45.45,1200.0,45.2867,45.2867,45.2369,45.2568,1200.0
2013-03-07 15:25:00,45.44,45.48,45.44,45.46,1200.0,45.2468,45.2867,45.2468,45.2667,1200.0
2013-03-07 15:30:00,45.47,45.49,45.47,45.48,1200.0,45.2767,45.2966,45.2767,45.2867,1200.0
2013-03-07 15:35:00,45.47,45.49,45.47,45.48,2200.0,45.2767,45.2966,45.2767,45.2867,2200.0
2013-03-07 15:40:00,45.51,45.51,45.45,45.46,2800.0,45.3165,45.3165,45.2568,45.2667,2800.0
2013-03-07 15:45:00,45.46,45.53,45.46,45.49,2500.0,45.2667,45.3364,45.2667,45.2966,2500.0
2013-03-07 15:50:00,45.49,45.49,45.43,45.48,4300.0,45.2966,45.2966,45.2369,45.2867,4300.0
2013-03-07 15:55:00,45.5,45.54,45.46,45.54,7200.0,45.3066,45.3464,45.2667,45.3464,7200.0
2013-03-08 09:30:00,45.81,45.81,45.81,45.81,3400.0,45.6153,45.6153,45.6153,45.6153,3400.0
2013-03-08 09:35:00,45.73,45.73,45.69,45.69,300.0,45.5356,45.5356,45.4958,45.4958,300.0
2013-03-08 09:40:00,45.66,45.66,45.59,45.59,200.0,45.4659,45.4659,45.3962,45.3962,200.0
2013-03-08 09:45:00,45.59,45.59,45.56,45.56,700.0,45.3962,45.3962,45.3663,45.3663,700.0
2013-03-08 09:50:00,45.62,45.69,45.62,45.63,500.0,45.4261,45.4958,45.4261,45.436,500.0
2013-03-08 09:55:00,45.63,45.63,45.63,45.63,0.0,45.436,45.436,45.436,45.436,0.0
2013-03-08 10:00:00,45.61,45.67,45.61,45.67,600.0,45.4161,45.4759,45.4161,45.4759,600.0
2013-03-08 10:05:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-08 10:10:00,45.49,45.49,45.48,45.48,200.0,45.2966,45.2966,45.2867,45.2867,200.0
2013-03-08 10:15:00,45.45,45.53,45.45,45.47,1000.0,45.2568,45.3364,45.2568,45.2767,1000.0
2013-03-08 10:20:00,45.52,45.52,45.45,45.48,800.0,45.3265,45.3265,45.2568,45.2867,800.0
2013-03-08 10:25:00,45.5,45.5,45.5,45.5,200.0,45.3066,45.3066,45.3066,45.3066,200.0
2013-03-08 10:30:00,45.62,45.62,45.57,45.57,200.0,45.4261,45.4261,45.3763,45.3763,200.0
2013-03-08 10:35:00,45.63,45.63,45.55,45.56,300.0,45.436,45.436,45.3564,45.3663,300.0
2013-03-08 10:40:00,45.59,45.59,45.56,45.59,300.0,45.3962,45.3962,45.3663,45.3962,300.0
2013-03-08 10:45:00,45.58,45.58,45.58,45.58,200.0,45.3862,45.3862,45.3862,45.3862,200.0
2013-03-08 10:50:00,45.57,45.58,45.54,45.54,600.0,45.3763,45.3862,45.3464,45.3464,600.0
2013-03-08 10:55:00,45.54,45.54,45.54,45.54,0.0,45.3464,45.3464,45.3464,45.3464,0.0
2013-03-08 11:00:00,45.54,45.54,45.54,45.54,0.0,45.3464,45.3464,45.3464,45.3464,0.0
2013-03-08 11:05:00,45.62,45.69,45.62,45.66,800.0,45.4261,45.4958,45.4261,45.4659,800.0
2013-03-08 11:10:00,45.65,45.7,45.65,45.68,400.0,45.4559,45.5057,45.4559,45.4858,400.0
2013-03-08 11:15:00,45.7,45.7,45.65,45.65,500.0,45.5057,45.5057,45.4559,45.4559,500.0
2013-03-08 11:20:00,45.66,45.66,45.63,45.63,200.0,45.4659,45.4659,45.436,45.436,200.0
2013-03-08 11:25:00,45.69,45.69,45.69,45.69,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2013-03-08 11:30:00,45.71,45.71,45.7,45.7,200.0,45.5157,45.5157,45.5057,45.5057,200.0
2013-03-08 11:35:00,45.71,45.71,45.64,45.65,800.0,45.5157,45.5157,45.446,45.4559,800.0
2013-03-08 11:40:00,45.67,45.71,45.67,45.71,400.0,45.4759,45.5157,45.4759,45.5157,400.0
2013-03-08 11:45:00,45.71,45.72,45.71,45.72,700.0,45.5157,45.5256,45.5157,45.5256,700.0
2013-03-08 11:50:00,45.72,45.72,45.67,45.67,300.0,45.5256,45.5256,45.4759,45.4759,300.0
2013-03-08 11:55:00,45.72,45.73,45.72,45.73,400.0,45.5256,45.5356,45.5256,45.5356,400.0
2013-03-08 12:00:00,45.73,45.73,45.73,45.73,200.0,45.5356,45.5356,45.5356,45.5356,200.0
2013-03-08 12:05:00,45.73,45.77,45.73,45.74,500.0,45.5356,45.5754,45.5356,45.5456,500.0
2013-03-08 12:10:00,45.75,45.8,45.75,45.8,500.0,45.5555,45.6053,45.5555,45.6053,500.0
2013-03-08 12:15:00,45.76,45.78,45.74,45.78,400.0,45.5655,45.5854,45.5456,45.5854,400.0
2013-03-08 12:20:00,45.81,45.83,45.77,45.83,2400.0,45.6153,45.6352,45.5754,45.6352,2400.0
2013-03-08 12:25:00,45.78,45.8,45.72,45.72,600.0,45.5854,45.6053,45.5256,45.5256,600.0
2013-03-08 12:30:00,45.71,45.72,45.7,45.72,400.0,45.5157,45.5256,45.5057,45.5256,400.0
2013-03-08 12:35:00,45.69,45.69,45.69,45.69,700.0,45.4958,45.4958,45.4958,45.4958,700.0
2013-03-08 12:40:00,45.76,45.76,45.76,45.76,100.0,45.5655,45.5655,45.5655,45.5655,100.0
2013-03-08 12:45:00,45.71,45.75,45.71,45.75,200.0,45.5157,45.5555,45.5157,45.5555,200.0
2013-03-08 12:50:00,45.7,45.7,45.69,45.69,200.0,45.5057,45.5057,45.4958,45.4958,200.0
2013-03-08 12:55:00,45.71,45.77,45.71,45.77,900.0,45.5157,45.5754,45.5157,45.5754,900.0
2013-03-08 13:00:00,45.8,45.8,45.8,45.8,300.0,45.6053,45.6053,45.6053,45.6053,300.0
2013-03-08 13:05:00,45.8,45.81,45.8,45.81,200.0,45.6053,45.6153,45.6053,45.6153,200.0
2013-03-08 13:10:00,45.8,45.82,45.78,45.82,1000.0,45.6053,45.6252,45.5854,45.6252,1000.0
2013-03-08 13:15:00,45.82,45.83,45.82,45.83,300.0,45.6252,45.6352,45.6252,45.6352,300.0
2013-03-08 13:20:00,45.83,45.83,45.83,45.83,0.0,45.6352,45.6352,45.6352,45.6352,0.0
2013-03-08 13:25:00,45.84,45.85,45.84,45.85,600.0,45.6451,45.6551,45.6451,45.6551,600.0
2013-03-08 13:30:00,45.84,45.84,45.84,45.84,400.0,45.6451,45.6451,45.6451,45.6451,400.0
2013-03-08 13:35:00,45.86,45.88,45.85,45.87,1500.0,45.665,45.685,45.6551,45.675,1500.0
2013-03-08 13:40:00,45.89,45.93,45.89,45.91,1100.0,45.6949,45.7347,45.6949,45.7148,1100.0
2013-03-08 13:45:00,45.88,45.92,45.88,45.92,400.0,45.685,45.7248,45.685,45.7248,400.0
2013-03-08 13:50:00,45.91,45.91,45.89,45.89,200.0,45.7148,45.7148,45.6949,45.6949,200.0
2013-03-08 13:55:00,45.85,45.85,45.84,45.84,700.0,45.6551,45.6551,45.6451,45.6451,700.0
2013-03-08 14:00:00,45.85,45.85,45.8,45.82,1600.0,45.6551,45.6551,45.6053,45.6252,1600.0
2013-03-08 14:05:00,45.82,45.82,45.76,45.76,900.0,45.6252,45.6252,45.5655,45.5655,900.0
2013-03-08 14:10:00,45.71,45.73,45.67,45.67,900.0,45.5157,45.5356,45.4759,45.4759,900.0
2013-03-08 14:15:00,45.65,45.7,45.65,45.7,600.0,45.4559,45.5057,45.4559,45.5057,600.0
2013-03-08 14:20:00,45.73,45.74,45.72,45.73,500.0,45.5356,45.5456,45.5256,45.5356,500.0
2013-03-08 14:25:00,45.75,45.75,45.74,45.74,400.0,45.5555,45.5555,45.5456,45.5456,400.0
2013-03-08 14:30:00,45.74,45.74,45.74,45.74,0.0,45.5456,45.5456,45.5456,45.5456,0.0
2013-03-08 14:35:00,45.76,45.82,45.74,45.82,1300.0,45.5655,45.6252,45.5456,45.6252,1300.0
2013-03-08 14:40:00,45.82,45.86,45.82,45.83,1400.0,45.6252,45.665,45.6252,45.6352,1400.0
2013-03-08 14:45:00,45.82,45.82,45.82,45.82,100.0,45.6252,45.6252,45.6252,45.6252,100.0
2013-03-08 14:50:00,45.78,45.78,45.78,45.78,300.0,45.5854,45.5854,45.5854,45.5854,300.0
2013-03-08 14:55:00,45.78,45.78,45.78,45.78,0.0,45.5854,45.5854,45.5854,45.5854,0.0
2013-03-08 15:00:00,45.8,45.86,45.8,45.86,1400.0,45.6053,45.665,45.6053,45.665,1400.0
2013-03-08 15:05:00,45.83,45.83,45.79,45.81,1200.0,45.6352,45.6352,45.5953,45.6153,1200.0
2013-03-08 15:10:00,45.8,45.8,45.8,45.8,300.0,45.6053,45.6053,45.6053,45.6053,300.0
2013-03-08 15:15:00,45.81,45.81,45.81,45.81,400.0,45.6153,45.6153,45.6153,45.6153,400.0
2013-03-08 15:20:00,45.83,45.83,45.81,45.83,1100.0,45.6352,45.6352,45.6153,45.6352,1100.0
2013-03-08 15:25:00,45.84,45.84,45.82,45.83,1400.0,45.6451,45.6451,45.6252,45.6352,1400.0
2013-03-08 15:30:00,45.84,45.86,45.83,45.83,2100.0,45.6451,45.665,45.6352,45.6352,2100.0
2013-03-08 15:35:00,45.84,45.85,45.83,45.85,1900.0,45.6451,45.6551,45.6352,45.6551,1900.0
2013-03-08 15:40:00,45.85,45.91,45.85,45.87,1700.0,45.6551,45.7148,45.6551,45.675,1700.0
2013-03-08 15:45:00,45.87,45.91,45.86,45.91,2600.0,45.675,45.7148,45.665,45.7148,2600.0
2013-03-08 15:50:00,45.91,45.91,45.85,45.87,4000.0,45.7148,45.7148,45.6551,45.675,4000.0
2013-03-08 15:55:00,45.89,45.91,45.84,45.85,18500.0,45.6949,45.7148,45.6451,45.6551,18500.0
2013-03-11 09:30:00,45.72,45.78,45.63,45.78,900.0,45.5256,45.5854,45.436,45.5854,900.0
2013-03-11 09:35:00,45.78,45.78,45.78,45.78,0.0,45.5854,45.5854,45.5854,45.5854,0.0
2013-03-11 09:40:00,45.72,45.72,45.72,45.72,100.0,45.5256,45.5256,45.5256,45.5256,100.0
2013-03-11 09:45:00,45.65,45.73,45.65,45.73,400.0,45.4559,45.5356,45.4559,45.5356,400.0
2013-03-11 09:50:00,45.71,45.71,45.71,45.71,100.0,45.5157,45.5157,45.5157,45.5157,100.0
2013-03-11 09:55:00,45.65,45.74,45.65,45.74,400.0,45.4559,45.5456,45.4559,45.5456,400.0
2013-03-11 10:00:00,45.65,45.66,45.62,45.66,300.0,45.4559,45.4659,45.4261,45.4659,300.0
2013-03-11 10:05:00,45.67,45.7,45.67,45.7,400.0,45.4759,45.5057,45.4759,45.5057,400.0
2013-03-11 10:10:00,45.69,45.73,45.69,45.71,1200.0,45.4958,45.5356,45.4958,45.5157,1200.0
2013-03-11 10:15:00,45.71,45.76,45.71,45.73,1300.0,45.5157,45.5655,45.5157,45.5356,1300.0
2013-03-11 10:20:00,45.72,45.73,45.68,45.72,700.0,45.5256,45.5356,45.4858,45.5256,700.0
2013-03-11 10:25:00,45.71,45.71,45.68,45.7,500.0,45.5157,45.5157,45.4858,45.5057,500.0
2013-03-11 10:30:00,45.69,45.69,45.66,45.67,700.0,45.4958,45.4958,45.4659,45.4759,700.0
2013-03-11 10:35:00,45.69,45.69,45.67,45.69,900.0,45.4958,45.4958,45.4759,45.4958,900.0
2013-03-11 10:40:00,45.69,45.69,45.69,45.69,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2013-03-11 10:45:00,45.7,45.78,45.7,45.78,400.0,45.5057,45.5854,45.5057,45.5854,400.0
2013-03-11 10:50:00,45.73,45.73,45.73,45.73,100.0,45.5356,45.5356,45.5356,45.5356,100.0
2013-03-11 10:55:00,45.62,45.62,45.62,45.62,100.0,45.4261,45.4261,45.4261,45.4261,100.0
2013-03-11 11:00:00,45.64,45.65,45.6,45.65,700.0,45.446,45.4559,45.4061,45.4559,700.0
2013-03-11 11:05:00,45.65,45.69,45.63,45.69,1200.0,45.4559,45.4958,45.436,45.4958,1200.0
2013-03-11 11:10:00,45.71,45.74,45.71,45.74,500.0,45.5157,45.5456,45.5157,45.5456,500.0
2013-03-11 11:15:00,45.74,45.74,45.74,45.74,0.0,45.5456,45.5456,45.5456,45.5456,0.0
2013-03-11 11:20:00,45.76,45.77,45.73,45.77,300.0,45.5655,45.5754,45.5356,45.5754,300.0
2013-03-11 11:25:00,45.73,45.73,45.73,45.73,300.0,45.5356,45.5356,45.5356,45.5356,300.0
2013-03-11 11:30:00,45.72,45.73,45.72,45.72,300.0,45.5256,45.5356,45.5256,45.5256,300.0
2013-03-11 11:35:00,45.69,45.72,45.67,45.72,400.0,45.4958,45.5256,45.4759,45.5256,400.0
2013-03-11 11:40:00,45.68,45.7,45.68,45.68,900.0,45.4858,45.5057,45.4858,45.4858,900.0
2013-03-11 11:45:00,45.74,45.74,45.74,45.74,100.0,45.5456,45.5456,45.5456,45.5456,100.0
2013-03-11 11:50:00,45.69,45.69,45.67,45.68,600.0,45.4958,45.4958,45.4759,45.4858,600.0
2013-03-11 11:55:00,45.7,45.75,45.7,45.75,300.0,45.5057,45.5555,45.5057,45.5555,300.0
2013-03-11 12:00:00,45.73,45.73,45.73,45.73,100.0,45.5356,45.5356,45.5356,45.5356,100.0
2013-03-11 12:05:00,45.77,45.77,45.69,45.69,400.0,45.5754,45.5754,45.4958,45.4958,400.0
2013-03-11 12:10:00,45.7,45.7,45.69,45.7,400.0,45.5057,45.5057,45.4958,45.5057,400.0
2013-03-11 12:15:00,45.73,45.73,45.73,45.73,200.0,45.5356,45.5356,45.5356,45.5356,200.0
2013-03-11 12:20:00,45.77,45.77,45.73,45.73,300.0,45.5754,45.5754,45.5356,45.5356,300.0
2013-03-11 12:25:00,45.73,45.73,45.73,45.73,0.0,45.5356,45.5356,45.5356,45.5356,0.0
2013-03-11 12:30:00,45.7,45.7,45.69,45.7,600.0,45.5057,45.5057,45.4958,45.5057,600.0
2013-03-11 12:35:00,45.7,45.71,45.66,45.7,1600.0,45.5057,45.5157,45.4659,45.5057,1600.0
2013-03-11 12:40:00,45.7,45.7,45.7,45.7,0.0,45.5057,45.5057,45.5057,45.5057,0.0
2013-03-11 12:45:00,45.68,45.68,45.65,45.65,200.0,45.4858,45.4858,45.4559,45.4559,200.0
2013-03-11 12:50:00,45.69,45.69,45.58,45.6,1700.0,45.4958,45.4958,45.3862,45.4061,1700.0
2013-03-11 12:55:00,45.64,45.64,45.64,45.64,100.0,45.446,45.446,45.446,45.446,100.0
2013-03-11 13:00:00,45.67,45.67,45.62,45.63,5300.0,45.4759,45.4759,45.4261,45.436,5300.0
2013-03-11 13:05:00,45.6,45.64,45.55,45.55,2200.0,45.4061,45.446,45.3564,45.3564,2200.0
2013-03-11 13:10:00,45.55,45.61,45.55,45.61,800.0,45.3564,45.4161,45.3564,45.4161,800.0
2013-03-11 13:15:00,45.61,45.62,45.61,45.62,300.0,45.4161,45.4261,45.4161,45.4261,300.0
2013-03-11 13:20:00,45.61,45.62,45.6,45.62,600.0,45.4161,45.4261,45.4061,45.4261,600.0
2013-03-11 13:25:00,45.64,45.64,45.64,45.64,200.0,45.446,45.446,45.446,45.446,200.0
2013-03-11 13:30:00,45.64,45.64,45.64,45.64,0.0,45.446,45.446,45.446,45.446,0.0
2013-03-11 13:35:00,45.64,45.65,45.62,45.64,700.0,45.446,45.4559,45.4261,45.446,700.0
2013-03-11 13:40:00,45.63,45.63,45.63,45.63,200.0,45.436,45.436,45.436,45.436,200.0
2013-03-11 13:45:00,45.61,45.65,45.59,45.62,700.0,45.4161,45.4559,45.3962,45.4261,700.0
2013-03-11 13:50:00,45.61,45.61,45.61,45.61,100.0,45.4161,45.4161,45.4161,45.4161,100.0
2013-03-11 13:55:00,45.63,45.63,45.6,45.6,200.0,45.436,45.436,45.4061,45.4061,200.0
2013-03-11 14:00:00,45.59,45.59,45.5,45.53,2800.0,45.3962,45.3962,45.3066,45.3364,2800.0
2013-03-11 14:05:00,45.52,45.52,45.48,45.48,800.0,45.3265,45.3265,45.2867,45.2867,800.0
2013-03-11 14:10:00,45.47,45.47,45.47,45.47,100.0,45.2767,45.2767,45.2767,45.2767,100.0
2013-03-11 14:15:00,45.47,45.47,45.45,45.45,700.0,45.2767,45.2767,45.2568,45.2568,700.0
2013-03-11 14:20:00,45.44,45.44,45.44,45.44,400.0,45.2468,45.2468,45.2468,45.2468,400.0
2013-03-11 14:25:00,45.44,45.45,45.44,45.44,300.0,45.2468,45.2568,45.2468,45.2468,300.0
2013-03-11 14:30:00,45.44,45.48,45.42,45.43,1200.0,45.2468,45.2867,45.2269,45.2369,1200.0
2013-03-11 14:35:00,45.42,45.42,45.37,45.39,1400.0,45.2269,45.2269,45.1771,45.197,1400.0
2013-03-11 14:40:00,45.4,45.43,45.4,45.41,1900.0,45.207,45.2369,45.207,45.217,1900.0
2013-03-11 14:45:00,45.37,45.41,45.37,45.39,500.0,45.1771,45.217,45.1771,45.197,500.0
2013-03-11 14:50:00,45.4,45.4,45.35,45.35,2000.0,45.207,45.207,45.1572,45.1572,2000.0
2013-03-11 14:55:00,45.35,45.35,45.33,45.33,300.0,45.1572,45.1572,45.1373,45.1373,300.0
2013-03-11 15:00:00,45.31,45.32,45.31,45.31,600.0,45.1174,45.1273,45.1174,45.1174,600.0
2013-03-11 15:05:00,45.31,45.31,45.29,45.29,400.0,45.1174,45.1174,45.0975,45.0975,400.0
2013-03-11 15:10:00,45.29,45.31,45.28,45.31,900.0,45.0975,45.1174,45.0875,45.1174,900.0
2013-03-11 15:15:00,45.32,45.36,45.3,45.36,1800.0,45.1273,45.1672,45.1074,45.1672,1800.0
2013-03-11 15:20:00,45.35,45.36,45.34,45.34,1400.0,45.1572,45.1672,45.1473,45.1473,1400.0
2013-03-11 15:25:00,45.33,45.33,45.3,45.3,2100.0,45.1373,45.1373,45.1074,45.1074,2100.0
2013-03-11 15:30:00,45.31,45.36,45.31,45.36,3100.0,45.1174,45.1672,45.1174,45.1672,3100.0
2013-03-11 15:35:00,45.36,45.36,45.33,45.33,2100.0,45.1672,45.1672,45.1373,45.1373,2100.0
2013-03-11 15:40:00,45.33,45.37,45.33,45.37,1600.0,45.1373,45.1771,45.1373,45.1771,1600.0
2013-03-11 15:45:00,45.36,45.38,45.35,45.38,2100.0,45.1672,45.1871,45.1572,45.1871,2100.0
2013-03-11 15:50:00,45.38,45.4,45.36,45.39,4200.0,45.1871,45.207,45.1672,45.197,4200.0
2013-03-11 15:55:00,45.4,45.41,45.35,45.41,7100.0,45.207,45.217,45.1572,45.217,7100.0
2013-03-12 09:30:00,45.25,45.25,45.22,45.22,1200.0,45.0576,45.0576,45.0278,45.0278,1200.0
2013-03-12 09:35:00,45.22,45.22,45.22,45.22,0.0,45.0278,45.0278,45.0278,45.0278,0.0
2013-03-12 09:40:00,45.14,45.15,45.14,45.15,1200.0,44.9481,44.9581,44.9481,44.9581,1200.0
2013-03-12 09:45:00,45.12,45.12,45.1,45.1,300.0,44.9282,44.9282,44.9083,44.9083,300.0
2013-03-12 09:50:00,45.17,45.21,45.15,45.15,700.0,44.978,45.0178,44.9581,44.9581,700.0
2013-03-12 09:55:00,45.21,45.24,45.18,45.18,800.0,45.0178,45.0477,44.9879,44.9879,800.0
2013-03-12 10:00:00,45.21,45.21,45.2,45.2,500.0,45.0178,45.0178,45.0078,45.0078,500.0
2013-03-12 10:05:00,45.18,45.21,45.18,45.21,500.0,44.9879,45.0178,44.9879,45.0178,500.0
2013-03-12 10:10:00,45.25,45.25,45.23,45.23,700.0,45.0576,45.0576,45.0377,45.0377,700.0
2013-03-12 10:15:00,45.19,45.19,45.12,45.19,400.0,44.9979,44.9979,44.9282,44.9979,400.0
2013-03-12 10:20:00,45.19,45.19,45.19,45.19,0.0,44.9979,44.9979,44.9979,44.9979,0.0
2013-03-12 10:25:00,45.11,45.16,45.11,45.16,700.0,44.9182,44.968,44.9182,44.968,700.0
2013-03-12 10:30:00,45.18,45.18,45.18,45.18,300.0,44.9879,44.9879,44.9879,44.9879,300.0
2013-03-12 10:35:00,45.12,45.12,45.07,45.07,200.0,44.9282,44.9282,44.8784,44.8784,200.0
2013-03-12 10:40:00,45.07,45.07,45.04,45.04,400.0,44.8784,44.8784,44.8485,44.8485,400.0
2013-03-12 10:45:00,45.05,45.07,45.05,45.07,200.0,44.8585,44.8784,44.8585,44.8784,200.0
2013-03-12 10:50:00,45.06,45.1,45.05,45.1,900.0,44.8684,44.9083,44.8585,44.9083,900.0
2013-03-12 10:55:00,45.08,45.08,45.02,45.04,1500.0,44.8884,44.8884,44.8286,44.8485,1500.0
2013-03-12 11:00:00,45.03,45.09,45.03,45.06,3800.0,44.8386,44.8983,44.8386,44.8684,3800.0
2013-03-12 11:05:00,45.02,45.02,44.88,44.88,700.0,44.8286,44.8286,44.6892,44.6892,700.0
2013-03-12 11:10:00,44.88,44.88,44.88,44.88,0.0,44.6892,44.6892,44.6892,44.6892,0.0
2013-03-12 11:15:00,44.88,44.88,44.88,44.88,0.0,44.6892,44.6892,44.6892,44.6892,0.0
2013-03-12 11:20:00,44.91,44.91,44.88,44.88,400.0,44.7191,44.7191,44.6892,44.6892,400.0
2013-03-12 11:25:00,44.89,44.89,44.85,44.85,1000.0,44.6992,44.6992,44.6593,44.6593,1000.0
2013-03-12 11:30:00,44.82,44.85,44.82,44.82,600.0,44.6295,44.6593,44.6295,44.6295,600.0
2013-03-12 11:35:00,44.84,44.88,44.84,44.88,500.0,44.6494,44.6892,44.6494,44.6892,500.0
2013-03-12 11:40:00,44.88,44.88,44.88,44.88,0.0,44.6892,44.6892,44.6892,44.6892,0.0
2013-03-12 11:45:00,44.89,44.96,44.86,44.96,3200.0,44.6992,44.7689,44.6693,44.7689,3200.0
2013-03-12 11:50:00,44.97,45.05,44.97,45.05,1500.0,44.7788,44.8585,44.7788,44.8585,1500.0
2013-03-12 11:55:00,45.05,45.08,45.03,45.07,700.0,44.8585,44.8884,44.8386,44.8784,700.0
2013-03-12 12:00:00,45.05,45.05,45.03,45.03,800.0,44.8585,44.8585,44.8386,44.8386,800.0
2013-03-12 12:05:00,45.03,45.07,44.99,45.07,1300.0,44.8386,44.8784,44.7987,44.8784,1300.0
2013-03-12 12:10:00,45.05,45.06,45.05,45.06,300.0,44.8585,44.8684,44.8585,44.8684,300.0
2013-03-12 12:15:00,45.02,45.03,45.02,45.03,700.0,44.8286,44.8386,44.8286,44.8386,700.0
2013-03-12 12:20:00,45.02,45.03,44.99,44.99,1200.0,44.8286,44.8386,44.7987,44.7987,1200.0
2013-03-12 12:25:00,44.95,44.95,44.94,44.94,400.0,44.7589,44.7589,44.749,44.749,400.0
2013-03-12 12:30:00,44.97,45.07,44.97,45.06,900.0,44.7788,44.8784,44.7788,44.8684,900.0
2013-03-12 12:35:00,45.04,45.04,45.04,45.04,400.0,44.8485,44.8485,44.8485,44.8485,400.0
2013-03-12 12:40:00,45.05,45.07,45.05,45.05,700.0,44.8585,44.8784,44.8585,44.8585,700.0
2013-03-12 12:45:00,45.06,45.06,45.06,45.06,200.0,44.8684,44.8684,44.8684,44.8684,200.0
2013-03-12 12:50:00,45.06,45.08,45.06,45.08,400.0,44.8684,44.8884,44.8684,44.8884,400.0
2013-03-12 12:55:00,45.08,45.16,45.08,45.13,1900.0,44.8884,44.968,44.8884,44.9381,1900.0
2013-03-12 13:00:00,45.13,45.13,45.13,45.13,0.0,44.9381,44.9381,44.9381,44.9381,0.0
2013-03-12 13:05:00,45.14,45.18,45.14,45.15,600.0,44.9481,44.9879,44.9481,44.9581,600.0
2013-03-12 13:10:00,45.17,45.17,45.11,45.15,1200.0,44.978,44.978,44.9182,44.9581,1200.0
2013-03-12 13:15:00,45.17,45.17,45.17,45.17,100.0,44.978,44.978,44.978,44.978,100.0
2013-03-12 13:20:00,45.16,45.19,45.16,45.19,200.0,44.968,44.9979,44.968,44.9979,200.0
2013-03-12 13:25:00,45.19,45.19,45.19,45.19,0.0,44.9979,44.9979,44.9979,44.9979,0.0
2013-03-12 13:30:00,45.16,45.17,45.14,45.16,1800.0,44.968,44.978,44.9481,44.968,1800.0
2013-03-12 13:35:00,45.15,45.22,45.13,45.22,2500.0,44.9581,45.0278,44.9381,45.0278,2500.0
2013-03-12 13:40:00,45.21,45.21,45.19,45.21,900.0,45.0178,45.0178,44.9979,45.0178,900.0
2013-03-12 13:45:00,45.2,45.2,45.2,45.2,1000.0,45.0078,45.0078,45.0078,45.0078,1000.0
2013-03-12 13:50:00,45.2,45.2,45.14,45.15,4300.0,45.0078,45.0078,44.9481,44.9581,4300.0
2013-03-12 13:55:00,45.11,45.11,45.08,45.08,600.0,44.9182,44.9182,44.8884,44.8884,600.0
2013-03-12 14:00:00,45.08,45.1,45.08,45.08,1100.0,44.8884,44.9083,44.8884,44.8884,1100.0
2013-03-12 14:05:00,45.09,45.09,45.04,45.05,1600.0,44.8983,44.8983,44.8485,44.8585,1600.0
2013-03-12 14:10:00,45.03,45.04,44.98,44.99,4500.0,44.8386,44.8485,44.7888,44.7987,4500.0
2013-03-12 14:15:00,44.99,45.06,44.99,45.05,1700.0,44.7987,44.8684,44.7987,44.8585,1700.0
2013-03-12 14:20:00,45.07,45.14,45.07,45.11,1000.0,44.8784,44.9481,44.8784,44.9182,1000.0
2013-03-12 14:25:00,45.13,45.17,45.13,45.17,3800.0,44.9381,44.978,44.9381,44.978,3800.0
2013-03-12 14:30:00,45.17,45.21,45.15,45.21,1900.0,44.978,45.0178,44.9581,45.0178,1900.0
2013-03-12 14:35:00,45.21,45.21,45.13,45.13,2600.0,45.0178,45.0178,44.9381,44.9381,2600.0
2013-03-12 14:40:00,45.14,45.16,45.14,45.16,800.0,44.9481,44.968,44.9481,44.968,800.0
2013-03-12 14:45:00,45.15,45.15,45.15,45.15,100.0,44.9581,44.9581,44.9581,44.9581,100.0
2013-03-12 14:50:00,45.16,45.16,45.15,45.15,400.0,44.968,44.968,44.9581,44.9581,400.0
2013-03-12 14:55:00,45.16,45.25,45.16,45.21,2300.0,44.968,45.0576,44.968,45.0178,2300.0
2013-03-12 15:00:00,45.2,45.22,45.18,45.18,4200.0,45.0078,45.0278,44.9879,44.9879,4200.0
2013-03-12 15:05:00,45.2,45.23,45.19,45.2,9500.0,45.0078,45.0377,44.9979,45.0078,9500.0
2013-03-12 15:10:00,45.19,45.2,45.16,45.2,14800.0,44.9979,45.0078,44.968,45.0078,14800.0
2013-03-12 15:15:00,45.2,45.22,45.2,45.21,1200.0,45.0078,45.0278,45.0078,45.0178,1200.0
2013-03-12 15:20:00,45.22,45.28,45.22,45.28,4200.0,45.0278,45.0875,45.0278,45.0875,4200.0
2013-03-12 15:25:00,45.29,45.31,45.27,45.31,2800.0,45.0975,45.1174,45.0776,45.1174,2800.0
2013-03-12 15:30:00,45.32,45.32,45.25,45.25,1200.0,45.1273,45.1273,45.0576,45.0576,1200.0
2013-03-12 15:35:00,45.26,45.28,45.25,45.28,1600.0,45.0676,45.0875,45.0576,45.0875,1600.0
2013-03-12 15:40:00,45.3,45.32,45.3,45.31,1900.0,45.1074,45.1273,45.1074,45.1174,1900.0
2013-03-12 15:45:00,45.32,45.33,45.17,45.17,11700.0,45.1273,45.1373,44.978,44.978,11700.0
2013-03-12 15:50:00,45.17,45.2,45.13,45.14,11200.0,44.978,45.0078,44.9381,44.9481,11200.0
2013-03-12 15:55:00,45.14,45.2,45.13,45.19,20700.0,44.9481,45.0078,44.9381,44.9979,20700.0
2013-03-13 09:35:00,45.3,45.35,45.22,45.22,1200.0,45.1074,45.1572,45.0278,45.0278,1200.0
2013-03-13 09:40:00,45.18,45.18,45.16,45.16,400.0,44.9879,44.9879,44.968,44.968,400.0
2013-03-13 09:45:00,45.16,45.16,45.16,45.16,0.0,44.968,44.968,44.968,44.968,0.0
2013-03-13 09:50:00,45.19,45.27,45.19,45.25,3700.0,44.9979,45.0776,44.9979,45.0576,3700.0
2013-03-13 09:55:00,45.2,45.26,45.18,45.26,1100.0,45.0078,45.0676,44.9879,45.0676,1100.0
2013-03-13 10:00:00,45.21,45.24,45.19,45.24,800.0,45.0178,45.0477,44.9979,45.0477,800.0
2013-03-13 10:05:00,45.26,45.26,45.2,45.2,600.0,45.0676,45.0676,45.0078,45.0078,600.0
2013-03-13 10:10:00,45.23,45.23,45.18,45.2,2800.0,45.0377,45.0377,44.9879,45.0078,2800.0
2013-03-13 10:15:00,45.18,45.23,45.12,45.22,2500.0,44.9879,45.0377,44.9282,45.0278,2500.0
2013-03-13 10:20:00,45.21,45.23,45.15,45.15,2500.0,45.0178,45.0377,44.9581,44.9581,2500.0
2013-03-13 10:25:00,45.23,45.23,45.12,45.13,1100.0,45.0377,45.0377,44.9282,44.9381,1100.0
2013-03-13 10:30:00,45.18,45.18,45.18,45.18,200.0,44.9879,44.9879,44.9879,44.9879,200.0
2013-03-13 10:35:00,45.16,45.18,45.16,45.16,3700.0,44.968,44.9879,44.968,44.968,3700.0
2013-03-13 10:40:00,45.16,45.16,45.14,45.14,1700.0,44.968,44.968,44.9481,44.9481,1700.0
2013-03-13 10:45:00,45.17,45.18,45.17,45.17,1300.0,44.978,44.9879,44.978,44.978,1300.0
2013-03-13 10:50:00,45.15,45.18,45.15,45.17,800.0,44.9581,44.9879,44.9581,44.978,800.0
2013-03-13 10:55:00,45.16,45.16,45.15,45.15,200.0,44.968,44.968,44.9581,44.9581,200.0
2013-03-13 11:00:00,45.18,45.22,45.18,45.21,2800.0,44.9879,45.0278,44.9879,45.0178,2800.0
2013-03-13 11:05:00,45.21,45.21,45.19,45.19,800.0,45.0178,45.0178,44.9979,44.9979,800.0
2013-03-13 11:10:00,45.21,45.23,45.19,45.19,4000.0,45.0178,45.0377,44.9979,44.9979,4000.0
2013-03-13 11:15:00,45.21,45.21,45.21,45.21,300.0,45.0178,45.0178,45.0178,45.0178,300.0
2013-03-13 11:20:00,45.19,45.19,45.15,45.15,1500.0,44.9979,44.9979,44.9581,44.9581,1500.0
2013-03-13 11:25:00,45.14,45.16,45.14,45.15,400.0,44.9481,44.968,44.9481,44.9581,400.0
2013-03-13 11:30:00,45.16,45.18,45.13,45.13,1400.0,44.968,44.9879,44.9381,44.9381,1400.0
2013-03-13 11:35:00,45.14,45.16,45.12,45.16,2400.0,44.9481,44.968,44.9282,44.968,2400.0
2013-03-13 11:40:00,45.2,45.2,45.2,45.2,300.0,45.0078,45.0078,45.0078,45.0078,300.0
2013-03-13 11:45:00,45.2,45.2,45.14,45.14,2700.0,45.0078,45.0078,44.9481,44.9481,2700.0
2013-03-13 11:50:00,45.16,45.16,45.16,45.16,200.0,44.968,44.968,44.968,44.968,200.0
2013-03-13 11:55:00,45.17,45.18,45.16,45.17,1300.0,44.978,44.9879,44.968,44.978,1300.0
2013-03-13 12:00:00,45.18,45.2,45.18,45.19,800.0,44.9879,45.0078,44.9879,44.9979,800.0
2013-03-13 12:05:00,45.2,45.2,45.19,45.2,1300.0,45.0078,45.0078,44.9979,45.0078,1300.0
2013-03-13 12:10:00,45.2,45.2,45.2,45.2,1000.0,45.0078,45.0078,45.0078,45.0078,1000.0
2013-03-13 12:15:00,45.2,45.25,45.18,45.18,5600.0,45.0078,45.0576,44.9879,44.9879,5600.0
2013-03-13 12:20:00,45.14,45.19,45.14,45.19,700.0,44.9481,44.9979,44.9481,44.9979,700.0
2013-03-13 12:25:00,45.19,45.2,45.17,45.17,3000.0,44.9979,45.0078,44.978,44.978,3000.0
2013-03-13 12:30:00,45.17,45.2,45.17,45.2,1100.0,44.978,45.0078,44.978,45.0078,1100.0
2013-03-13 12:35:00,45.18,45.27,45.18,45.26,2400.0,44.9879,45.0776,44.9879,45.0676,2400.0
2013-03-13 12:40:00,45.3,45.3,45.21,45.23,2600.0,45.1074,45.1074,45.0178,45.0377,2600.0
2013-03-13 12:45:00,45.24,45.24,45.24,45.24,300.0,45.0477,45.0477,45.0477,45.0477,300.0
2013-03-13 12:50:00,45.21,45.25,45.21,45.25,200.0,45.0178,45.0576,45.0178,45.0576,200.0
2013-03-13 12:55:00,45.24,45.25,45.24,45.24,600.0,45.0477,45.0576,45.0477,45.0477,600.0
2013-03-13 13:00:00,45.22,45.22,45.2,45.2,500.0,45.0278,45.0278,45.0078,45.0078,500.0
2013-03-13 13:05:00,45.21,45.21,45.21,45.21,1300.0,45.0178,45.0178,45.0178,45.0178,1300.0
2013-03-13 13:10:00,45.21,45.21,45.2,45.2,1300.0,45.0178,45.0178,45.0078,45.0078,1300.0
2013-03-13 13:15:00,45.21,45.21,45.21,45.21,800.0,45.0178,45.0178,45.0178,45.0178,800.0
2013-03-13 13:20:00,45.21,45.21,45.21,45.21,300.0,45.0178,45.0178,45.0178,45.0178,300.0
2013-03-13 13:25:00,45.21,45.21,45.2,45.2,700.0,45.0178,45.0178,45.0078,45.0078,700.0
2013-03-13 13:30:00,45.21,45.25,45.21,45.25,1500.0,45.0178,45.0576,45.0178,45.0576,1500.0
2013-03-13 13:35:00,45.25,45.26,45.24,45.24,300.0,45.0576,45.0676,45.0477,45.0477,300.0
2013-03-13 13:40:00,45.26,45.28,45.26,45.26,1000.0,45.0676,45.0875,45.0676,45.0676,1000.0
2013-03-13 13:45:00,45.34,45.37,45.34,45.37,500.0,45.1473,45.1771,45.1473,45.1771,500.0
2013-03-13 13:50:00,45.36,45.41,45.36,45.38,800.0,45.1672,45.217,45.1672,45.1871,800.0
2013-03-13 13:55:00,45.35,45.36,45.28,45.3,4200.0,45.1572,45.1672,45.0875,45.1074,4200.0
2013-03-13 14:00:00,45.3,45.3,45.3,45.3,200.0,45.1074,45.1074,45.1074,45.1074,200.0
2013-03-13 14:05:00,45.3,45.32,45.3,45.32,1100.0,45.1074,45.1273,45.1074,45.1273,1100.0
2013-03-13 14:10:00,45.36,45.39,45.36,45.39,500.0,45.1672,45.197,45.1672,45.197,500.0
2013-03-13 14:15:00,45.39,45.39,45.39,45.39,0.0,45.197,45.197,45.197,45.197,0.0
2013-03-13 14:20:00,45.38,45.41,45.38,45.4,2400.0,45.1871,45.217,45.1871,45.207,2400.0
2013-03-13 14:25:00,45.45,45.45,45.38,45.43,1900.0,45.2568,45.2568,45.1871,45.2369,1900.0
2013-03-13 14:30:00,45.43,45.43,45.43,45.43,0.0,45.2369,45.2369,45.2369,45.2369,0.0
2013-03-13 14:35:00,45.42,45.42,45.39,45.41,1700.0,45.2269,45.2269,45.197,45.217,1700.0
2013-03-13 14:40:00,45.41,45.41,45.36,45.37,2900.0,45.217,45.217,45.1672,45.1771,2900.0
2013-03-13 14:45:00,45.35,45.35,45.3,45.3,900.0,45.1572,45.1572,45.1074,45.1074,900.0
2013-03-13 14:50:00,45.3,45.32,45.29,45.29,1400.0,45.1074,45.1273,45.0975,45.0975,1400.0
2013-03-13 14:55:00,45.27,45.28,45.26,45.28,900.0,45.0776,45.0875,45.0676,45.0875,900.0
2013-03-13 15:00:00,45.28,45.37,45.25,45.37,2800.0,45.0875,45.1771,45.0576,45.1771,2800.0
2013-03-13 15:05:00,45.38,45.39,45.33,45.33,1500.0,45.1871,45.197,45.1373,45.1373,1500.0
2013-03-13 15:10:00,45.33,45.33,45.31,45.31,700.0,45.1373,45.1373,45.1174,45.1174,700.0
2013-03-13 15:15:00,45.35,45.35,45.31,45.31,1500.0,45.1572,45.1572,45.1174,45.1174,1500.0
2013-03-13 15:20:00,45.32,45.33,45.32,45.33,500.0,45.1273,45.1373,45.1273,45.1373,500.0
2013-03-13 15:25:00,45.33,45.36,45.33,45.36,1500.0,45.1373,45.1672,45.1373,45.1672,1500.0
2013-03-13 15:30:00,45.39,45.41,45.38,45.41,2500.0,45.197,45.217,45.1871,45.217,2500.0
2013-03-13 15:35:00,45.41,45.43,45.41,45.43,1500.0,45.217,45.2369,45.217,45.2369,1500.0
2013-03-13 15:40:00,45.43,45.43,45.39,45.41,4100.0,45.2369,45.2369,45.197,45.217,4100.0
2013-03-13 15:45:00,45.41,45.45,45.41,45.45,6000.0,45.217,45.2568,45.217,45.2568,6000.0
2013-03-13 15:50:00,45.45,45.48,45.45,45.48,6200.0,45.2568,45.2867,45.2568,45.2867,6200.0
2013-03-13 15:55:00,45.48,45.48,45.41,45.42,6300.0,45.2867,45.2867,45.217,45.2269,6300.0
2013-03-14 09:30:00,45.63,45.63,45.46,45.46,4800.0,45.436,45.436,45.2667,45.2667,4800.0
2013-03-14 09:35:00,45.58,45.61,45.58,45.61,500.0,45.3862,45.4161,45.3862,45.4161,500.0
2013-03-14 09:40:00,45.61,45.68,45.46,45.56,10000.0,45.4161,45.4858,45.2667,45.3663,10000.0
2013-03-14 09:45:00,45.56,45.56,45.56,45.56,0.0,45.3663,45.3663,45.3663,45.3663,0.0
2013-03-14 09:50:00,45.67,45.73,45.64,45.69,5100.0,45.4759,45.5356,45.446,45.4958,5100.0
2013-03-14 09:55:00,45.69,45.69,45.69,45.69,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2013-03-14 10:00:00,45.67,45.75,45.67,45.75,1700.0,45.4759,45.5555,45.4759,45.5555,1700.0
2013-03-14 10:05:00,45.77,45.79,45.72,45.77,2300.0,45.5754,45.5953,45.5256,45.5754,2300.0
2013-03-14 10:10:00,45.73,45.77,45.73,45.75,3300.0,45.5356,45.5754,45.5356,45.5555,3300.0
2013-03-14 10:15:00,45.74,45.77,45.73,45.77,1000.0,45.5456,45.5754,45.5356,45.5754,1000.0
2013-03-14 10:20:00,45.74,45.77,45.74,45.77,1100.0,45.5456,45.5754,45.5456,45.5754,1100.0
2013-03-14 10:25:00,45.77,45.92,45.75,45.82,4100.0,45.5754,45.7248,45.5555,45.6252,4100.0
2013-03-14 10:30:00,45.78,45.79,45.76,45.79,1500.0,45.5854,45.5953,45.5655,45.5953,1500.0
2013-03-14 10:35:00,45.88,45.88,45.86,45.86,500.0,45.685,45.685,45.665,45.665,500.0
2013-03-14 10:40:00,45.88,45.88,45.87,45.87,200.0,45.685,45.685,45.675,45.675,200.0
2013-03-14 10:45:00,45.9,45.9,45.89,45.9,3200.0,45.7049,45.7049,45.6949,45.7049,3200.0
2013-03-14 10:50:00,45.94,45.94,45.93,45.94,300.0,45.7447,45.7447,45.7347,45.7447,300.0
2013-03-14 10:55:00,45.94,45.98,45.94,45.97,1500.0,45.7447,45.7845,45.7447,45.7746,1500.0
2013-03-14 11:00:00,45.98,46.0,45.98,45.99,1500.0,45.7845,45.8044,45.7845,45.7945,1500.0
2013-03-14 11:05:00,45.99,46.0,45.95,45.97,1500.0,45.7945,45.8044,45.7547,45.7746,1500.0
2013-03-14 11:10:00,45.95,45.99,45.95,45.96,300.0,45.7547,45.7945,45.7547,45.7646,300.0
2013-03-14 11:15:00,45.97,45.97,45.97,45.97,200.0,45.7746,45.7746,45.7746,45.7746,200.0
2013-03-14 11:20:00,45.98,45.99,45.96,45.96,2300.0,45.7845,45.7945,45.7646,45.7646,2300.0
2013-03-14 11:25:00,45.96,45.99,45.95,45.96,600.0,45.7646,45.7945,45.7547,45.7646,600.0
2013-03-14 11:30:00,45.99,45.99,45.93,45.93,700.0,45.7945,45.7945,45.7347,45.7347,700.0
2013-03-14 11:35:00,45.93,45.93,45.93,45.93,0.0,45.7347,45.7347,45.7347,45.7347,0.0
2013-03-14 11:40:00,45.95,45.95,45.94,45.94,1500.0,45.7547,45.7547,45.7447,45.7447,1500.0
2013-03-14 11:45:00,45.94,45.94,45.94,45.94,0.0,45.7447,45.7447,45.7447,45.7447,0.0
2013-03-14 11:50:00,45.94,45.95,45.93,45.93,1200.0,45.7447,45.7547,45.7347,45.7347,1200.0
2013-03-14 11:55:00,45.93,45.93,45.93,45.93,100.0,45.7347,45.7347,45.7347,45.7347,100.0
2013-03-14 12:00:00,45.93,45.93,45.91,45.93,300.0,45.7347,45.7347,45.7148,45.7347,300.0
2013-03-14 12:05:00,45.92,45.93,45.92,45.92,300.0,45.7248,45.7347,45.7248,45.7248,300.0
2013-03-14 12:10:00,45.93,45.93,45.92,45.92,200.0,45.7347,45.7347,45.7248,45.7248,200.0
2013-03-14 12:15:00,45.91,45.92,45.9,45.9,400.0,45.7148,45.7248,45.7049,45.7049,400.0
2013-03-14 12:20:00,45.91,45.91,45.88,45.91,1100.0,45.7148,45.7148,45.685,45.7148,1100.0
2013-03-14 12:25:00,45.92,45.92,45.92,45.92,400.0,45.7248,45.7248,45.7248,45.7248,400.0
2013-03-14 12:30:00,45.93,45.93,45.91,45.93,600.0,45.7347,45.7347,45.7148,45.7347,600.0
2013-03-14 12:35:00,45.94,45.94,45.94,45.94,100.0,45.7447,45.7447,45.7447,45.7447,100.0
2013-03-14 12:40:00,45.92,45.93,45.89,45.92,1600.0,45.7248,45.7347,45.6949,45.7248,1600.0
2013-03-14 12:45:00,45.9,45.9,45.88,45.88,500.0,45.7049,45.7049,45.685,45.685,500.0
2013-03-14 12:50:00,45.9,45.9,45.88,45.89,300.0,45.7049,45.7049,45.685,45.6949,300.0
2013-03-14 12:55:00,45.89,45.9,45.89,45.9,1000.0,45.6949,45.7049,45.6949,45.7049,1000.0
2013-03-14 13:00:00,45.89,45.9,45.89,45.9,400.0,45.6949,45.7049,45.6949,45.7049,400.0
2013-03-14 13:05:00,45.9,45.9,45.87,45.87,1400.0,45.7049,45.7049,45.675,45.675,1400.0
2013-03-14 13:10:00,45.87,45.89,45.87,45.89,300.0,45.675,45.6949,45.675,45.6949,300.0
2013-03-14 13:15:00,45.89,45.89,45.89,45.89,900.0,45.6949,45.6949,45.6949,45.6949,900.0
2013-03-14 13:20:00,45.89,45.89,45.89,45.89,100.0,45.6949,45.6949,45.6949,45.6949,100.0
2013-03-14 13:25:00,45.88,45.89,45.88,45.89,1100.0,45.685,45.6949,45.685,45.6949,1100.0
2013-03-14 13:30:00,45.89,45.89,45.86,45.88,2400.0,45.6949,45.6949,45.665,45.685,2400.0
2013-03-14 13:35:00,45.88,45.88,45.88,45.88,100.0,45.685,45.685,45.685,45.685,100.0
2013-03-14 13:40:00,45.86,45.89,45.83,45.87,10600.0,45.665,45.6949,45.6352,45.675,10600.0
2013-03-14 13:45:00,45.89,45.89,45.89,45.89,200.0,45.6949,45.6949,45.6949,45.6949,200.0
2013-03-14 13:50:00,45.9,45.9,45.88,45.88,400.0,45.7049,45.7049,45.685,45.685,400.0
2013-03-14 13:55:00,45.88,45.88,45.88,45.88,1400.0,45.685,45.685,45.685,45.685,1400.0
2013-03-14 14:00:00,45.86,45.87,45.86,45.87,1100.0,45.665,45.675,45.665,45.675,1100.0
2013-03-14 14:05:00,45.88,45.88,45.87,45.87,1000.0,45.685,45.685,45.675,45.675,1000.0
2013-03-14 14:10:00,45.87,45.87,45.87,45.87,0.0,45.675,45.675,45.675,45.675,0.0
2013-03-14 14:15:00,45.87,45.87,45.87,45.87,0.0,45.675,45.675,45.675,45.675,0.0
2013-03-14 14:20:00,45.87,45.87,45.87,45.87,100.0,45.675,45.675,45.675,45.675,100.0
2013-03-14 14:25:00,45.88,45.9,45.88,45.9,500.0,45.685,45.7049,45.685,45.7049,500.0
2013-03-14 14:30:00,45.88,45.89,45.88,45.88,1000.0,45.685,45.6949,45.685,45.685,1000.0
2013-03-14 14:35:00,45.89,45.89,45.88,45.88,1200.0,45.6949,45.6949,45.685,45.685,1200.0
2013-03-14 14:40:00,45.9,45.9,45.9,45.9,700.0,45.7049,45.7049,45.7049,45.7049,700.0
2013-03-14 14:45:00,45.91,45.92,45.9,45.9,500.0,45.7148,45.7248,45.7049,45.7049,500.0
2013-03-14 14:50:00,45.92,45.92,45.91,45.92,600.0,45.7248,45.7248,45.7148,45.7248,600.0
2013-03-14 14:55:00,45.92,45.92,45.92,45.92,0.0,45.7248,45.7248,45.7248,45.7248,0.0
2013-03-14 15:00:00,45.95,45.96,45.95,45.96,300.0,45.7547,45.7646,45.7547,45.7646,300.0
2013-03-14 15:05:00,45.96,45.98,45.96,45.97,700.0,45.7646,45.7845,45.7646,45.7746,700.0
2013-03-14 15:10:00,45.95,45.96,45.95,45.96,700.0,45.7547,45.7646,45.7547,45.7646,700.0
2013-03-14 15:15:00,45.97,45.98,45.97,45.98,300.0,45.7746,45.7845,45.7746,45.7845,300.0
2013-03-14 15:20:00,45.96,45.96,45.92,45.92,2400.0,45.7646,45.7646,45.7248,45.7248,2400.0
2013-03-14 15:25:00,45.91,45.91,45.88,45.88,700.0,45.7148,45.7148,45.685,45.685,700.0
2013-03-14 15:30:00,45.88,45.93,45.87,45.92,1800.0,45.685,45.7347,45.675,45.7248,1800.0
2013-03-14 15:35:00,45.93,45.95,45.93,45.95,700.0,45.7347,45.7547,45.7347,45.7547,700.0
2013-03-14 15:40:00,45.94,45.97,45.93,45.94,5300.0,45.7447,45.7746,45.7347,45.7447,5300.0
2013-03-14 15:45:00,45.94,45.96,45.93,45.95,5000.0,45.7447,45.7646,45.7347,45.7547,5000.0
2013-03-14 15:50:00,45.95,45.96,45.94,45.95,1600.0,45.7547,45.7646,45.7447,45.7547,1600.0
2013-03-14 15:55:00,45.94,45.98,45.93,45.98,9800.0,45.7447,45.7845,45.7347,45.7845,9800.0
2013-03-15 09:30:00,46.0,46.0,45.86,45.92,101900.0,45.8044,45.8044,45.665,45.7248,101900.0
2013-03-15 09:35:00,45.92,45.92,45.92,45.92,0.0,45.7248,45.7248,45.7248,45.7248,0.0
2013-03-15 09:40:00,45.85,45.89,45.85,45.89,900.0,45.6551,45.6949,45.6551,45.6949,900.0
2013-03-15 09:45:00,45.84,45.86,45.73,45.74,600.0,45.6451,45.665,45.5356,45.5456,600.0
2013-03-15 09:50:00,45.74,45.8,45.74,45.76,3200.0,45.5456,45.6053,45.5456,45.5655,3200.0
2013-03-15 09:55:00,45.76,45.84,45.75,45.81,3600.0,45.5655,45.6451,45.5555,45.6153,3600.0
2013-03-15 10:00:00,45.81,45.85,45.81,45.85,300.0,45.6153,45.6551,45.6153,45.6551,300.0
2013-03-15 10:05:00,45.85,45.86,45.84,45.84,1200.0,45.6551,45.665,45.6451,45.6451,1200.0
2013-03-15 10:10:00,45.84,45.85,45.8,45.81,5500.0,45.6451,45.6551,45.6053,45.6153,5500.0
2013-03-15 10:15:00,45.8,45.81,45.76,45.78,4800.0,45.6053,45.6153,45.5655,45.5854,4800.0
2013-03-15 10:20:00,45.79,45.86,45.79,45.85,5200.0,45.5953,45.665,45.5953,45.6551,5200.0
2013-03-15 10:25:00,45.85,45.85,45.79,45.79,1700.0,45.6551,45.6551,45.5953,45.5953,1700.0
2013-03-15 10:30:00,45.81,45.85,45.81,45.84,1300.0,45.6153,45.6551,45.6153,45.6451,1300.0
2013-03-15 10:35:00,45.84,45.84,45.84,45.84,100.0,45.6451,45.6451,45.6451,45.6451,100.0
2013-03-15 10:40:00,45.85,45.88,45.85,45.87,700.0,45.6551,45.685,45.6551,45.675,700.0
2013-03-15 10:45:00,45.86,45.86,45.82,45.82,2200.0,45.665,45.665,45.6252,45.6252,2200.0
2013-03-15 10:50:00,45.86,45.86,45.86,45.86,200.0,45.665,45.665,45.665,45.665,200.0
2013-03-15 10:55:00,45.84,45.87,45.82,45.87,2400.0,45.6451,45.675,45.6252,45.675,2400.0
2013-03-15 11:00:00,45.85,45.87,45.85,45.87,300.0,45.6551,45.675,45.6551,45.675,300.0
2013-03-15 11:05:00,45.86,45.86,45.86,45.86,600.0,45.665,45.665,45.665,45.665,600.0
2013-03-15 11:10:00,45.86,45.86,45.86,45.86,0.0,45.665,45.665,45.665,45.665,0.0
2013-03-15 11:15:00,45.88,45.88,45.87,45.87,1000.0,45.685,45.685,45.675,45.675,1000.0
2013-03-15 11:20:00,45.89,45.9,45.89,45.9,800.0,45.6949,45.7049,45.6949,45.7049,800.0
2013-03-15 11:25:00,45.91,45.94,45.91,45.93,300.0,45.7148,45.7447,45.7148,45.7347,300.0
2013-03-15 11:30:00,45.94,45.94,45.93,45.93,200.0,45.7447,45.7447,45.7347,45.7347,200.0
2013-03-15 11:35:00,45.94,45.94,45.94,45.94,200.0,45.7447,45.7447,45.7447,45.7447,200.0
2013-03-15 11:40:00,45.94,45.95,45.92,45.92,400.0,45.7447,45.7547,45.7248,45.7248,400.0
2013-03-15 11:45:00,45.88,45.93,45.88,45.93,300.0,45.685,45.7347,45.685,45.7347,300.0
2013-03-15 11:50:00,45.9,45.9,45.9,45.9,200.0,45.7049,45.7049,45.7049,45.7049,200.0
2013-03-15 11:55:00,45.89,45.89,45.89,45.89,200.0,45.6949,45.6949,45.6949,45.6949,200.0
2013-03-15 12:00:00,45.89,45.89,45.89,45.89,0.0,45.6949,45.6949,45.6949,45.6949,0.0
2013-03-15 12:05:00,45.91,45.93,45.91,45.93,500.0,45.7148,45.7347,45.7148,45.7347,500.0
2013-03-15 12:10:00,45.93,45.93,45.93,45.93,100.0,45.7347,45.7347,45.7347,45.7347,100.0
2013-03-15 12:15:00,45.93,45.94,45.93,45.94,600.0,45.7347,45.7447,45.7347,45.7447,600.0
2013-03-15 12:20:00,45.95,45.95,45.95,45.95,100.0,45.7547,45.7547,45.7547,45.7547,100.0
2013-03-15 12:25:00,45.96,45.96,45.94,45.94,2000.0,45.7646,45.7646,45.7447,45.7447,2000.0
2013-03-15 12:30:00,45.93,45.93,45.92,45.92,900.0,45.7347,45.7347,45.7248,45.7248,900.0
2013-03-15 12:35:00,45.93,45.93,45.93,45.93,200.0,45.7347,45.7347,45.7347,45.7347,200.0
2013-03-15 12:40:00,45.94,45.94,45.94,45.94,300.0,45.7447,45.7447,45.7447,45.7447,300.0
2013-03-15 12:45:00,45.93,45.93,45.92,45.93,400.0,45.7347,45.7347,45.7248,45.7347,400.0
2013-03-15 12:50:00,45.92,45.92,45.9,45.9,2100.0,45.7248,45.7248,45.7049,45.7049,2100.0
2013-03-15 12:55:00,45.9,45.9,45.9,45.9,800.0,45.7049,45.7049,45.7049,45.7049,800.0
2013-03-15 13:00:00,45.9,45.91,45.9,45.91,1900.0,45.7049,45.7148,45.7049,45.7148,1900.0
2013-03-15 13:05:00,45.91,45.91,45.91,45.91,200.0,45.7148,45.7148,45.7148,45.7148,200.0
2013-03-15 13:10:00,45.91,45.91,45.9,45.9,1400.0,45.7148,45.7148,45.7049,45.7049,1400.0
2013-03-15 13:15:00,45.9,45.9,45.9,45.9,800.0,45.7049,45.7049,45.7049,45.7049,800.0
2013-03-15 13:20:00,45.9,45.91,45.9,45.91,600.0,45.7049,45.7148,45.7049,45.7148,600.0
2013-03-15 13:25:00,45.91,45.92,45.91,45.92,1700.0,45.7148,45.7248,45.7148,45.7248,1700.0
2013-03-15 13:30:00,45.92,45.92,45.91,45.92,600.0,45.7248,45.7248,45.7148,45.7248,600.0
2013-03-15 13:35:00,45.92,45.92,45.92,45.92,800.0,45.7248,45.7248,45.7248,45.7248,800.0
2013-03-15 13:40:00,45.91,45.91,45.91,45.91,100.0,45.7148,45.7148,45.7148,45.7148,100.0
2013-03-15 13:45:00,45.91,45.91,45.91,45.91,0.0,45.7148,45.7148,45.7148,45.7148,0.0
2013-03-15 13:50:00,45.93,45.93,45.91,45.92,2400.0,45.7347,45.7347,45.7148,45.7248,2400.0
2013-03-15 13:55:00,45.92,45.92,45.92,45.92,0.0,45.7248,45.7248,45.7248,45.7248,0.0
2013-03-15 14:00:00,45.91,45.93,45.91,45.93,1200.0,45.7148,45.7347,45.7148,45.7347,1200.0
2013-03-15 14:05:00,45.91,45.91,45.85,45.85,6900.0,45.7148,45.7148,45.6551,45.6551,6900.0
2013-03-15 14:10:00,45.86,45.86,45.84,45.85,900.0,45.665,45.665,45.6451,45.6551,900.0
2013-03-15 14:15:00,45.86,45.86,45.85,45.85,500.0,45.665,45.665,45.6551,45.6551,500.0
2013-03-15 14:20:00,45.88,45.88,45.85,45.88,1200.0,45.685,45.685,45.6551,45.685,1200.0
2013-03-15 14:25:00,45.88,45.88,45.85,45.85,1700.0,45.685,45.685,45.6551,45.6551,1700.0
2013-03-15 14:30:00,45.88,45.9,45.7,45.78,9400.0,45.685,45.7049,45.5057,45.5854,9400.0
2013-03-15 14:35:00,45.8,45.8,45.69,45.73,3100.0,45.6053,45.6053,45.4958,45.5356,3100.0
2013-03-15 14:40:00,45.74,45.82,45.74,45.82,2600.0,45.5456,45.6252,45.5456,45.6252,2600.0
2013-03-15 14:45:00,45.85,45.85,45.84,45.85,2100.0,45.6551,45.6551,45.6451,45.6551,2100.0
2013-03-15 14:50:00,45.85,45.85,45.81,45.85,2700.0,45.6551,45.6551,45.6153,45.6551,2700.0
2013-03-15 14:55:00,45.87,45.9,45.87,45.89,1800.0,45.675,45.7049,45.675,45.6949,1800.0
2013-03-15 15:00:00,45.93,45.93,45.93,45.93,100.0,45.7347,45.7347,45.7347,45.7347,100.0
2013-03-15 15:05:00,45.94,45.95,45.94,45.95,300.0,45.7447,45.7547,45.7447,45.7547,300.0
2013-03-15 15:10:00,45.95,45.95,45.95,45.95,200.0,45.7547,45.7547,45.7547,45.7547,200.0
2013-03-15 15:15:00,45.94,45.94,45.93,45.93,600.0,45.7447,45.7447,45.7347,45.7347,600.0
2013-03-15 15:20:00,45.91,45.92,45.9,45.9,2300.0,45.7148,45.7248,45.7049,45.7049,2300.0
2013-03-15 15:25:00,45.9,45.91,45.9,45.9,1200.0,45.7049,45.7148,45.7049,45.7049,1200.0
2013-03-15 15:30:00,45.89,45.92,45.89,45.92,1500.0,45.6949,45.7248,45.6949,45.7248,1500.0
2013-03-15 15:35:00,45.93,45.93,45.92,45.93,600.0,45.7347,45.7347,45.7248,45.7347,600.0
2013-03-15 15:40:00,45.93,45.95,45.91,45.93,1400.0,45.7347,45.7547,45.7148,45.7347,1400.0
2013-03-15 15:45:00,45.9,45.92,45.86,45.92,5400.0,45.7049,45.7248,45.665,45.7248,5400.0
2013-03-15 15:50:00,45.93,45.95,45.9,45.91,4200.0,45.7347,45.7547,45.7049,45.7148,4200.0
2013-03-15 15:55:00,45.9,45.93,45.88,45.89,9700.0,45.7049,45.7347,45.685,45.6949,9700.0
2013-03-18 09:30:00,45.38,45.44,45.34,45.44,2200.0,45.1871,45.2468,45.1473,45.2468,2200.0
2013-03-18 09:35:00,45.33,45.42,45.33,45.33,1800.0,45.1373,45.2269,45.1373,45.1373,1800.0
2013-03-18 09:40:00,45.48,45.48,45.42,45.42,800.0,45.2867,45.2867,45.2269,45.2269,800.0
2013-03-18 09:45:00,45.41,45.49,45.41,45.49,400.0,45.217,45.2966,45.217,45.2966,400.0
2013-03-18 09:50:00,45.45,45.56,45.43,45.56,2600.0,45.2568,45.3663,45.2369,45.3663,2600.0
2013-03-18 09:55:00,45.5,45.58,45.5,45.58,800.0,45.3066,45.3862,45.3066,45.3862,800.0
2013-03-18 10:00:00,45.52,45.52,45.4,45.47,2800.0,45.3265,45.3265,45.207,45.2767,2800.0
2013-03-18 10:05:00,45.47,45.47,45.37,45.39,1600.0,45.2767,45.2767,45.1771,45.197,1600.0
2013-03-18 10:10:00,45.43,45.43,45.37,45.4,300.0,45.2369,45.2369,45.1771,45.207,300.0
2013-03-18 10:15:00,45.35,45.4,45.35,45.4,1500.0,45.1572,45.207,45.1572,45.207,1500.0
2013-03-18 10:20:00,45.46,45.46,45.41,45.41,600.0,45.2667,45.2667,45.217,45.217,600.0
2013-03-18 10:25:00,45.41,45.41,45.41,45.41,0.0,45.217,45.217,45.217,45.217,0.0
2013-03-18 10:30:00,45.47,45.47,45.35,45.35,2300.0,45.2767,45.2767,45.1572,45.1572,2300.0
2013-03-18 10:35:00,45.38,45.42,45.37,45.42,900.0,45.1871,45.2269,45.1771,45.2269,900.0
2013-03-18 10:40:00,45.39,45.39,45.38,45.38,700.0,45.197,45.197,45.1871,45.1871,700.0
2013-03-18 10:45:00,45.35,45.45,45.35,45.43,700.0,45.1572,45.2568,45.1572,45.2369,700.0
2013-03-18 10:50:00,45.44,45.44,45.42,45.42,200.0,45.2468,45.2468,45.2269,45.2269,200.0
2013-03-18 10:55:00,45.42,45.42,45.42,45.42,0.0,45.2269,45.2269,45.2269,45.2269,0.0
2013-03-18 11:00:00,45.42,45.42,45.42,45.42,0.0,45.2269,45.2269,45.2269,45.2269,0.0
2013-03-18 11:05:00,45.42,45.44,45.41,45.41,400.0,45.2269,45.2468,45.217,45.217,400.0
2013-03-18 11:10:00,45.41,45.41,45.41,45.41,0.0,45.217,45.217,45.217,45.217,0.0
2013-03-18 11:15:00,45.41,45.46,45.41,45.46,200.0,45.217,45.2667,45.217,45.2667,200.0
2013-03-18 11:20:00,45.44,45.52,45.44,45.5,1500.0,45.2468,45.3265,45.2468,45.3066,1500.0
2013-03-18 11:25:00,45.5,45.55,45.5,45.55,200.0,45.3066,45.3564,45.3066,45.3564,200.0
2013-03-18 11:30:00,45.52,45.54,45.5,45.5,600.0,45.3265,45.3464,45.3066,45.3066,600.0
2013-03-18 11:35:00,45.53,45.53,45.53,45.53,100.0,45.3364,45.3364,45.3364,45.3364,100.0
2013-03-18 11:40:00,45.53,45.53,45.53,45.53,0.0,45.3364,45.3364,45.3364,45.3364,0.0
2013-03-18 11:45:00,45.55,45.55,45.53,45.53,300.0,45.3564,45.3564,45.3364,45.3364,300.0
2013-03-18 11:50:00,45.62,45.62,45.62,45.62,200.0,45.4261,45.4261,45.4261,45.4261,200.0
2013-03-18 11:55:00,45.64,45.64,45.56,45.56,500.0,45.446,45.446,45.3663,45.3663,500.0
2013-03-18 12:00:00,45.57,45.57,45.57,45.57,100.0,45.3763,45.3763,45.3763,45.3763,100.0
2013-03-18 12:05:00,45.62,45.62,45.59,45.59,700.0,45.4261,45.4261,45.3962,45.3962,700.0
2013-03-18 12:10:00,45.64,45.66,45.64,45.66,600.0,45.446,45.4659,45.446,45.4659,600.0
2013-03-18 12:15:00,45.64,45.7,45.64,45.65,1000.0,45.446,45.5057,45.446,45.4559,1000.0
2013-03-18 12:20:00,45.64,45.65,45.62,45.65,400.0,45.446,45.4559,45.4261,45.4559,400.0
2013-03-18 12:25:00,45.65,45.66,45.62,45.62,600.0,45.4559,45.4659,45.4261,45.4261,600.0
2013-03-18 12:30:00,45.63,45.63,45.63,45.63,100.0,45.436,45.436,45.436,45.436,100.0
2013-03-18 12:35:00,45.63,45.64,45.62,45.62,400.0,45.436,45.446,45.4261,45.4261,400.0
2013-03-18 12:40:00,45.62,45.63,45.61,45.62,700.0,45.4261,45.436,45.4161,45.4261,700.0
2013-03-18 12:45:00,45.62,45.62,45.62,45.62,200.0,45.4261,45.4261,45.4261,45.4261,200.0
2013-03-18 12:50:00,45.62,45.62,45.62,45.62,100.0,45.4261,45.4261,45.4261,45.4261,100.0
2013-03-18 12:55:00,45.61,45.63,45.61,45.63,400.0,45.4161,45.436,45.4161,45.436,400.0
2013-03-18 13:00:00,45.6,45.6,45.54,45.54,800.0,45.4061,45.4061,45.3464,45.3464,800.0
2013-03-18 13:05:00,45.58,45.58,45.56,45.57,400.0,45.3862,45.3862,45.3663,45.3763,400.0
2013-03-18 13:10:00,45.58,45.6,45.58,45.58,800.0,45.3862,45.4061,45.3862,45.3862,800.0
2013-03-18 13:15:00,45.57,45.59,45.56,45.56,600.0,45.3763,45.3962,45.3663,45.3663,600.0
2013-03-18 13:20:00,45.58,45.58,45.58,45.58,200.0,45.3862,45.3862,45.3862,45.3862,200.0
2013-03-18 13:25:00,45.59,45.59,45.54,45.55,1300.0,45.3962,45.3962,45.3464,45.3564,1300.0
2013-03-18 13:30:00,45.54,45.56,45.54,45.56,600.0,45.3464,45.3663,45.3464,45.3663,600.0
2013-03-18 13:35:00,45.56,45.59,45.56,45.56,600.0,45.3663,45.3962,45.3663,45.3663,600.0
2013-03-18 13:40:00,45.58,45.59,45.58,45.59,200.0,45.3862,45.3962,45.3862,45.3962,200.0
2013-03-18 13:45:00,45.57,45.58,45.52,45.52,1300.0,45.3763,45.3862,45.3265,45.3265,1300.0
2013-03-18 13:50:00,45.52,45.52,45.5,45.51,400.0,45.3265,45.3265,45.3066,45.3165,400.0
2013-03-18 13:55:00,45.51,45.51,45.51,45.51,100.0,45.3165,45.3165,45.3165,45.3165,100.0
2013-03-18 14:00:00,45.53,45.53,45.5,45.51,1200.0,45.3364,45.3364,45.3066,45.3165,1200.0
2013-03-18 14:05:00,45.51,45.51,45.5,45.5,800.0,45.3165,45.3165,45.3066,45.3066,800.0
2013-03-18 14:10:00,45.5,45.63,45.5,45.62,2000.0,45.3066,45.436,45.3066,45.4261,2000.0
2013-03-18 14:15:00,45.63,45.69,45.63,45.69,600.0,45.436,45.4958,45.436,45.4958,600.0
2013-03-18 14:20:00,45.7,45.74,45.69,45.74,1200.0,45.5057,45.5456,45.4958,45.5456,1200.0
2013-03-18 14:25:00,45.76,45.76,45.71,45.75,2900.0,45.5655,45.5655,45.5157,45.5555,2900.0
2013-03-18 14:30:00,45.72,45.78,45.72,45.76,1200.0,45.5256,45.5854,45.5256,45.5655,1200.0
2013-03-18 14:35:00,45.77,45.77,45.77,45.77,700.0,45.5754,45.5754,45.5754,45.5754,700.0
2013-03-18 14:40:00,45.78,45.82,45.78,45.79,1400.0,45.5854,45.6252,45.5854,45.5953,1400.0
2013-03-18 14:45:00,45.78,45.79,45.76,45.79,2000.0,45.5854,45.5953,45.5655,45.5953,2000.0
2013-03-18 14:50:00,45.76,45.79,45.76,45.79,1800.0,45.5655,45.5953,45.5655,45.5953,1800.0
2013-03-18 14:55:00,45.79,45.8,45.74,45.75,1700.0,45.5953,45.6053,45.5456,45.5555,1700.0
2013-03-18 15:00:00,45.77,45.8,45.74,45.75,3800.0,45.5754,45.6053,45.5456,45.5555,3800.0
2013-03-18 15:05:00,45.76,45.83,45.76,45.83,3600.0,45.5655,45.6352,45.5655,45.6352,3600.0
2013-03-18 15:10:00,45.8,45.84,45.8,45.81,1300.0,45.6053,45.6451,45.6053,45.6153,1300.0
2013-03-18 15:15:00,45.8,45.8,45.74,45.78,4700.0,45.6053,45.6053,45.5456,45.5854,4700.0
2013-03-18 15:20:00,45.76,45.8,45.75,45.75,2100.0,45.5655,45.6053,45.5555,45.5555,2100.0
2013-03-18 15:25:00,45.73,45.8,45.7,45.75,4000.0,45.5356,45.6053,45.5057,45.5555,4000.0
2013-03-18 15:30:00,45.69,45.73,45.69,45.72,1700.0,45.4958,45.5356,45.4958,45.5256,1700.0
2013-03-18 15:35:00,45.72,45.72,45.68,45.71,2700.0,45.5256,45.5256,45.4858,45.5157,2700.0
2013-03-18 15:40:00,45.68,45.69,45.59,45.6,3800.0,45.4858,45.4958,45.3962,45.4061,3800.0
2013-03-18 15:45:00,45.62,45.64,45.61,45.61,1700.0,45.4261,45.446,45.4161,45.4161,1700.0
2013-03-18 15:50:00,45.61,45.61,45.57,45.57,1200.0,45.4161,45.4161,45.3763,45.3763,1200.0
2013-03-18 15:55:00,45.58,45.65,45.58,45.63,3000.0,45.3862,45.4559,45.3862,45.436,3000.0
2013-03-19 09:30:00,45.67,45.67,45.67,45.67,1200.0,45.4759,45.4759,45.4759,45.4759,1200.0
2013-03-19 09:35:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-19 09:40:00,45.55,45.69,45.55,45.69,200.0,45.3564,45.4958,45.3564,45.4958,200.0
2013-03-19 09:45:00,45.68,45.68,45.67,45.67,200.0,45.4858,45.4858,45.4759,45.4759,200.0
2013-03-19 09:50:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-19 09:55:00,45.66,45.74,45.66,45.74,200.0,45.4659,45.5456,45.4659,45.5456,200.0
2013-03-19 10:00:00,45.77,45.77,45.77,45.77,100.0,45.5754,45.5754,45.5754,45.5754,100.0
2013-03-19 10:05:00,45.77,45.77,45.77,45.77,0.0,45.5754,45.5754,45.5754,45.5754,0.0
2013-03-19 10:10:00,45.75,45.75,45.75,45.75,100.0,45.5555,45.5555,45.5555,45.5555,100.0
2013-03-19 10:15:00,45.78,45.84,45.75,45.84,1400.0,45.5854,45.6451,45.5555,45.6451,1400.0
2013-03-19 10:20:00,45.85,45.85,45.8,45.8,1600.0,45.6551,45.6551,45.6053,45.6053,1600.0
2013-03-19 10:25:00,45.76,45.76,45.72,45.73,1100.0,45.5655,45.5655,45.5256,45.5356,1100.0
2013-03-19 10:30:00,45.7,45.7,45.69,45.7,1300.0,45.5057,45.5057,45.4958,45.5057,1300.0
2013-03-19 10:35:00,45.69,45.69,45.67,45.68,500.0,45.4958,45.4958,45.4759,45.4858,500.0
2013-03-19 10:40:00,45.74,45.74,45.74,45.74,100.0,45.5456,45.5456,45.5456,45.5456,100.0
2013-03-19 10:45:00,45.67,45.67,45.66,45.66,1400.0,45.4759,45.4759,45.4659,45.4659,1400.0
2013-03-19 10:50:00,45.66,45.7,45.66,45.68,600.0,45.4659,45.5057,45.4659,45.4858,600.0
2013-03-19 10:55:00,45.67,45.68,45.67,45.68,400.0,45.4759,45.4858,45.4759,45.4858,400.0
2013-03-19 11:00:00,45.64,45.69,45.64,45.68,1000.0,45.446,45.4958,45.446,45.4858,1000.0
2013-03-19 11:05:00,45.73,45.73,45.72,45.72,200.0,45.5356,45.5356,45.5256,45.5256,200.0
2013-03-19 11:10:00,45.72,45.72,45.72,45.72,0.0,45.5256,45.5256,45.5256,45.5256,0.0
2013-03-19 11:15:00,45.75,45.8,45.75,45.8,1900.0,45.5555,45.6053,45.5555,45.6053,1900.0
2013-03-19 11:20:00,45.76,45.79,45.76,45.79,200.0,45.5655,45.5953,45.5655,45.5953,200.0
2013-03-19 11:25:00,45.79,45.8,45.79,45.8,300.0,45.5953,45.6053,45.5953,45.6053,300.0
2013-03-19 11:30:00,45.78,45.8,45.73,45.8,8300.0,45.5854,45.6053,45.5356,45.6053,8300.0
2013-03-19 11:35:00,45.79,45.8,45.73,45.73,1000.0,45.5953,45.6053,45.5356,45.5356,1000.0
2013-03-19 11:40:00,45.7,45.7,45.69,45.69,400.0,45.5057,45.5057,45.4958,45.4958,400.0
2013-03-19 11:45:00,45.74,45.74,45.59,45.62,3600.0,45.5456,45.5456,45.3962,45.4261,3600.0
2013-03-19 11:50:00,45.55,45.55,45.47,45.49,300.0,45.3564,45.3564,45.2767,45.2966,300.0
2013-03-19 11:55:00,45.53,45.54,45.45,45.45,2000.0,45.3364,45.3464,45.2568,45.2568,2000.0
2013-03-19 12:00:00,45.46,45.51,45.46,45.51,300.0,45.2667,45.3165,45.2667,45.3165,300.0
2013-03-19 12:05:00,45.57,45.57,45.53,45.53,400.0,45.3763,45.3763,45.3364,45.3364,400.0
2013-03-19 12:10:00,45.52,45.53,45.43,45.43,2300.0,45.3265,45.3364,45.2369,45.2369,2300.0
2013-03-19 12:15:00,45.37,45.41,45.37,45.41,700.0,45.1771,45.217,45.1771,45.217,700.0
2013-03-19 12:20:00,45.44,45.55,45.44,45.55,800.0,45.2468,45.3564,45.2468,45.3564,800.0
2013-03-19 12:25:00,45.56,45.64,45.54,45.64,900.0,45.3663,45.446,45.3464,45.446,900.0
2013-03-19 12:30:00,45.61,45.61,45.53,45.53,500.0,45.4161,45.4161,45.3364,45.3364,500.0
2013-03-19 12:35:00,45.53,45.53,45.53,45.53,0.0,45.3364,45.3364,45.3364,45.3364,0.0
2013-03-19 12:40:00,45.52,45.54,45.52,45.54,800.0,45.3265,45.3464,45.3265,45.3464,800.0
2013-03-19 12:45:00,45.54,45.54,45.54,45.54,0.0,45.3464,45.3464,45.3464,45.3464,0.0
2013-03-19 12:50:00,45.47,45.47,45.45,45.47,1500.0,45.2767,45.2767,45.2568,45.2767,1500.0
2013-03-19 12:55:00,45.46,45.46,45.44,45.44,700.0,45.2667,45.2667,45.2468,45.2468,700.0
2013-03-19 13:00:00,45.44,45.47,45.44,45.47,400.0,45.2468,45.2767,45.2468,45.2767,400.0
2013-03-19 13:05:00,45.45,45.52,45.45,45.46,1200.0,45.2568,45.3265,45.2568,45.2667,1200.0
2013-03-19 13:10:00,45.39,45.46,45.39,45.46,200.0,45.197,45.2667,45.197,45.2667,200.0
2013-03-19 13:15:00,45.39,45.39,45.3,45.3,600.0,45.197,45.197,45.1074,45.1074,600.0
2013-03-19 13:20:00,45.33,45.33,45.26,45.29,500.0,45.1373,45.1373,45.0676,45.0975,500.0
2013-03-19 13:25:00,45.26,45.34,45.26,45.34,500.0,45.0676,45.1473,45.0676,45.1473,500.0
2013-03-19 13:30:00,45.29,45.4,45.29,45.32,1000.0,45.0975,45.207,45.0975,45.1273,1000.0
2013-03-19 13:35:00,45.32,45.34,45.17,45.28,4500.0,45.1273,45.1473,44.978,45.0875,4500.0
2013-03-19 13:40:00,45.21,45.29,45.21,45.29,600.0,45.0178,45.0975,45.0178,45.0975,600.0
2013-03-19 13:45:00,45.28,45.28,45.28,45.28,100.0,45.0875,45.0875,45.0875,45.0875,100.0
2013-03-19 13:50:00,45.31,45.39,45.31,45.33,2400.0,45.1174,45.197,45.1174,45.1373,2400.0
2013-03-19 13:55:00,45.32,45.33,45.31,45.33,500.0,45.1273,45.1373,45.1174,45.1373,500.0
2013-03-19 14:00:00,45.33,45.39,45.33,45.36,500.0,45.1373,45.197,45.1373,45.1672,500.0
2013-03-19 14:05:00,45.42,45.55,45.4,45.46,1400.0,45.2269,45.3564,45.207,45.2667,1400.0
2013-03-19 14:10:00,45.45,45.46,45.44,45.44,1000.0,45.2568,45.2667,45.2468,45.2468,1000.0
2013-03-19 14:15:00,45.43,45.5,45.39,45.47,1900.0,45.2369,45.3066,45.197,45.2767,1900.0
2013-03-19 14:20:00,45.42,45.45,45.41,45.45,1100.0,45.2269,45.2568,45.217,45.2568,1100.0
2013-03-19 14:25:00,45.54,45.54,45.48,45.5,400.0,45.3464,45.3464,45.2867,45.3066,400.0
2013-03-19 14:30:00,45.48,45.58,45.48,45.57,1200.0,45.2867,45.3862,45.2867,45.3763,1200.0
2013-03-19 14:35:00,45.56,45.62,45.56,45.61,1200.0,45.3663,45.4261,45.3663,45.4161,1200.0
2013-03-19 14:40:00,45.61,45.65,45.56,45.58,1900.0,45.4161,45.4559,45.3663,45.3862,1900.0
2013-03-19 14:45:00,45.59,45.59,45.58,45.59,400.0,45.3962,45.3962,45.3862,45.3962,400.0
2013-03-19 14:50:00,45.6,45.6,45.55,45.59,400.0,45.4061,45.4061,45.3564,45.3962,400.0
2013-03-19 14:55:00,45.58,45.6,45.57,45.6,1000.0,45.3862,45.4061,45.3763,45.4061,1000.0
2013-03-19 15:00:00,45.58,45.58,45.54,45.54,400.0,45.3862,45.3862,45.3464,45.3464,400.0
2013-03-19 15:05:00,45.53,45.58,45.49,45.56,4200.0,45.3364,45.3862,45.2966,45.3663,4200.0
2013-03-19 15:10:00,45.54,45.64,45.53,45.63,1900.0,45.3464,45.446,45.3364,45.436,1900.0
2013-03-19 15:15:00,45.65,45.67,45.58,45.67,2100.0,45.4559,45.4759,45.3862,45.4759,2100.0
2013-03-19 15:20:00,45.59,45.59,45.49,45.54,2900.0,45.3962,45.3962,45.2966,45.3464,2900.0
2013-03-19 15:25:00,45.57,45.57,45.5,45.55,1500.0,45.3763,45.3763,45.3066,45.3564,1500.0
2013-03-19 15:30:00,45.55,45.56,45.52,45.52,900.0,45.3564,45.3663,45.3265,45.3265,900.0
2013-03-19 15:35:00,45.51,45.56,45.5,45.54,2400.0,45.3165,45.3663,45.3066,45.3464,2400.0
2013-03-19 15:40:00,45.55,45.58,45.52,45.53,1400.0,45.3564,45.3862,45.3265,45.3364,1400.0
2013-03-19 15:45:00,45.53,45.57,45.51,45.56,2600.0,45.3364,45.3763,45.3165,45.3663,2600.0
2013-03-19 15:50:00,45.54,45.62,45.53,45.58,7700.0,45.3464,45.4261,45.3364,45.3862,7700.0
2013-03-19 15:55:00,45.6,45.72,45.58,45.71,22800.0,45.4061,45.5256,45.3862,45.5157,22800.0
2013-03-20 09:30:00,46.0,46.16,46.0,46.1,4100.0,45.8044,45.9638,45.8044,45.904,4100.0
2013-03-20 09:35:00,46.0,46.29,45.95,46.29,2500.0,45.8044,46.0932,45.7547,46.0932,2500.0
2013-03-20 09:40:00,46.31,46.32,46.16,46.16,2000.0,46.1131,46.1231,45.9638,45.9638,2000.0
2013-03-20 09:45:00,46.15,46.15,46.06,46.09,600.0,45.9538,45.9538,45.8642,45.8941,600.0
2013-03-20 09:50:00,46.02,46.02,45.95,45.99,700.0,45.8244,45.8244,45.7547,45.7945,700.0
2013-03-20 09:55:00,45.96,46.01,45.86,45.91,2400.0,45.7646,45.8144,45.665,45.7148,2400.0
2013-03-20 10:00:00,45.92,45.96,45.92,45.96,200.0,45.7248,45.7646,45.7248,45.7646,200.0
2013-03-20 10:05:00,45.94,45.94,45.94,45.94,400.0,45.7447,45.7447,45.7447,45.7447,400.0
2013-03-20 10:10:00,45.94,45.94,45.94,45.94,0.0,45.7447,45.7447,45.7447,45.7447,0.0
2013-03-20 10:15:00,45.93,46.0,45.93,46.0,1400.0,45.7347,45.8044,45.7347,45.8044,1400.0
2013-03-20 10:20:00,45.95,45.95,45.94,45.94,500.0,45.7547,45.7547,45.7447,45.7447,500.0
2013-03-20 10:25:00,45.96,46.0,45.93,45.99,600.0,45.7646,45.8044,45.7347,45.7945,600.0
2013-03-20 10:30:00,45.99,46.01,45.99,45.99,500.0,45.7945,45.8144,45.7945,45.7945,500.0
2013-03-20 10:35:00,45.96,45.97,45.92,45.94,600.0,45.7646,45.7746,45.7248,45.7447,600.0
2013-03-20 10:40:00,45.99,46.0,45.99,45.99,600.0,45.7945,45.8044,45.7945,45.7945,600.0
2013-03-20 10:45:00,46.01,46.1,46.01,46.01,2600.0,45.8144,45.904,45.8144,45.8144,2600.0
2013-03-20 10:50:00,46.05,46.05,46.05,46.05,100.0,45.8542,45.8542,45.8542,45.8542,100.0
2013-03-20 10:55:00,46.05,46.05,46.05,46.05,0.0,45.8542,45.8542,45.8542,45.8542,0.0
2013-03-20 11:00:00,46.13,46.14,46.13,46.14,400.0,45.9339,45.9439,45.9339,45.9439,400.0
2013-03-20 11:05:00,46.16,46.16,46.09,46.09,1000.0,45.9638,45.9638,45.8941,45.8941,1000.0
2013-03-20 11:10:00,46.12,46.13,46.1,46.1,900.0,45.9239,45.9339,45.904,45.904,900.0
2013-03-20 11:15:00,46.12,46.12,46.04,46.04,1800.0,45.9239,45.9239,45.8443,45.8443,1800.0
2013-03-20 11:20:00,46.05,46.09,46.03,46.09,500.0,45.8542,45.8941,45.8343,45.8941,500.0
2013-03-20 11:25:00,46.09,46.09,46.09,46.09,0.0,45.8941,45.8941,45.8941,45.8941,0.0
2013-03-20 11:30:00,46.1,46.1,46.03,46.03,1100.0,45.904,45.904,45.8343,45.8343,1100.0
2013-03-20 11:35:00,46.04,46.04,46.0,46.04,1500.0,45.8443,45.8443,45.8044,45.8443,1500.0
2013-03-20 11:40:00,46.01,46.01,45.92,45.92,2000.0,45.8144,45.8144,45.7248,45.7248,2000.0
2013-03-20 11:45:00,45.94,45.94,45.94,45.94,200.0,45.7447,45.7447,45.7447,45.7447,200.0
2013-03-20 11:50:00,45.92,45.92,45.91,45.91,400.0,45.7248,45.7248,45.7148,45.7148,400.0
2013-03-20 11:55:00,45.92,45.92,45.79,45.79,1300.0,45.7248,45.7248,45.5953,45.5953,1300.0
2013-03-20 12:00:00,45.82,45.83,45.82,45.83,300.0,45.6252,45.6352,45.6252,45.6352,300.0
2013-03-20 12:05:00,45.82,45.82,45.78,45.79,900.0,45.6252,45.6252,45.5854,45.5953,900.0
2013-03-20 12:10:00,45.79,45.83,45.79,45.82,1100.0,45.5953,45.6352,45.5953,45.6252,1100.0
2013-03-20 12:15:00,45.81,45.81,45.78,45.78,800.0,45.6153,45.6153,45.5854,45.5854,800.0
2013-03-20 12:20:00,45.76,45.8,45.75,45.8,800.0,45.5655,45.6053,45.5555,45.6053,800.0
2013-03-20 12:25:00,45.77,45.78,45.77,45.78,900.0,45.5754,45.5854,45.5754,45.5854,900.0
2013-03-20 12:30:00,45.79,45.79,45.75,45.75,700.0,45.5953,45.5953,45.5555,45.5555,700.0
2013-03-20 12:35:00,45.69,45.74,45.69,45.74,400.0,45.4958,45.5456,45.4958,45.5456,400.0
2013-03-20 12:40:00,45.75,45.76,45.75,45.76,300.0,45.5555,45.5655,45.5555,45.5655,300.0
2013-03-20 12:45:00,45.76,45.77,45.74,45.74,400.0,45.5655,45.5754,45.5456,45.5456,400.0
2013-03-20 12:50:00,45.7,45.71,45.7,45.71,600.0,45.5057,45.5157,45.5057,45.5157,600.0
2013-03-20 12:55:00,45.7,45.7,45.7,45.7,200.0,45.5057,45.5057,45.5057,45.5057,200.0
2013-03-20 13:00:00,45.72,45.72,45.7,45.7,800.0,45.5256,45.5256,45.5057,45.5057,800.0
2013-03-20 13:05:00,45.68,45.68,45.68,45.68,100.0,45.4858,45.4858,45.4858,45.4858,100.0
2013-03-20 13:10:00,45.69,45.73,45.69,45.73,700.0,45.4958,45.5356,45.4958,45.5356,700.0
2013-03-20 13:15:00,45.73,45.73,45.71,45.71,500.0,45.5356,45.5356,45.5157,45.5157,500.0
2013-03-20 13:20:00,45.71,45.79,45.71,45.79,600.0,45.5157,45.5953,45.5157,45.5953,600.0
2013-03-20 13:25:00,45.78,45.78,45.76,45.77,600.0,45.5854,45.5854,45.5655,45.5754,600.0
2013-03-20 13:30:00,45.77,45.78,45.68,45.68,1100.0,45.5754,45.5854,45.4858,45.4858,1100.0
2013-03-20 13:35:00,45.69,45.74,45.65,45.72,2400.0,45.4958,45.5456,45.4559,45.5256,2400.0
2013-03-20 13:40:00,45.73,45.75,45.73,45.74,600.0,45.5356,45.5555,45.5356,45.5456,600.0
2013-03-20 13:45:00,45.74,45.74,45.67,45.67,900.0,45.5456,45.5456,45.4759,45.4759,900.0
2013-03-20 13:50:00,45.66,45.68,45.66,45.68,600.0,45.4659,45.4858,45.4659,45.4858,600.0
2013-03-20 13:55:00,45.66,45.67,45.64,45.64,900.0,45.4659,45.4759,45.446,45.446,900.0
2013-03-20 14:00:00,45.63,45.73,45.6,45.69,1700.0,45.436,45.5356,45.4061,45.4958,1700.0
2013-03-20 14:05:00,45.69,45.81,45.69,45.77,1200.0,45.4958,45.6153,45.4958,45.5754,1200.0
2013-03-20 14:10:00,45.75,45.82,45.74,45.78,1800.0,45.5555,45.6252,45.5456,45.5854,1800.0
2013-03-20 14:15:00,45.79,45.86,45.78,45.78,900.0,45.5953,45.665,45.5854,45.5854,900.0
2013-03-20 14:20:00,45.78,45.85,45.78,45.85,900.0,45.5854,45.6551,45.5854,45.6551,900.0
2013-03-20 14:25:00,45.86,45.88,45.84,45.84,500.0,45.665,45.685,45.6451,45.6451,500.0
2013-03-20 14:30:00,45.83,45.89,45.83,45.88,1000.0,45.6352,45.6949,45.6352,45.685,1000.0
2013-03-20 14:35:00,45.86,45.88,45.84,45.85,3800.0,45.665,45.685,45.6451,45.6551,3800.0
2013-03-20 14:40:00,45.83,45.88,45.81,45.88,4100.0,45.6352,45.685,45.6153,45.685,4100.0
2013-03-20 14:45:00,45.88,45.94,45.87,45.9,5200.0,45.685,45.7447,45.675,45.7049,5200.0
2013-03-20 14:50:00,45.91,45.98,45.9,45.96,1600.0,45.7148,45.7845,45.7049,45.7646,1600.0
2013-03-20 14:55:00,45.94,45.99,45.94,45.99,2000.0,45.7447,45.7945,45.7447,45.7945,2000.0
2013-03-20 15:00:00,45.97,45.97,45.92,45.94,1300.0,45.7746,45.7746,45.7248,45.7447,1300.0
2013-03-20 15:05:00,45.99,45.99,45.96,45.96,600.0,45.7945,45.7945,45.7646,45.7646,600.0
2013-03-20 15:10:00,45.98,45.99,45.96,45.99,500.0,45.7845,45.7945,45.7646,45.7945,500.0
2013-03-20 15:15:00,45.96,45.98,45.96,45.98,1700.0,45.7646,45.7845,45.7646,45.7845,1700.0
2013-03-20 15:20:00,45.96,46.0,45.96,45.99,700.0,45.7646,45.8044,45.7646,45.7945,700.0
2013-03-20 15:25:00,45.97,45.97,45.95,45.97,1100.0,45.7746,45.7746,45.7547,45.7746,1100.0
2013-03-20 15:30:00,45.97,45.98,45.92,45.92,1400.0,45.7746,45.7845,45.7248,45.7248,1400.0
2013-03-20 15:35:00,45.96,45.99,45.93,45.97,2000.0,45.7646,45.7945,45.7347,45.7746,2000.0
2013-03-20 15:40:00,45.98,46.0,45.97,46.0,2100.0,45.7845,45.8044,45.7746,45.8044,2100.0
2013-03-20 15:45:00,46.0,46.0,45.94,46.0,6200.0,45.8044,45.8044,45.7447,45.8044,6200.0
2013-03-20 15:50:00,46.0,46.0,45.93,45.95,3000.0,45.8044,45.8044,45.7347,45.7547,3000.0
2013-03-20 15:55:00,45.96,46.04,45.94,46.02,4700.0,45.7646,45.8443,45.7447,45.8244,4700.0
2013-03-21 09:30:00,45.6,45.6,45.44,45.44,2100.0,45.4061,45.4061,45.2468,45.2468,2100.0
2013-03-21 09:35:00,45.68,45.68,45.6,45.6,500.0,45.4858,45.4858,45.4061,45.4061,500.0
2013-03-21 09:40:00,45.6,45.6,45.52,45.52,800.0,45.4061,45.4061,45.3265,45.3265,800.0
2013-03-21 09:45:00,45.51,45.55,45.51,45.55,500.0,45.3165,45.3564,45.3165,45.3564,500.0
2013-03-21 09:50:00,45.61,45.61,45.61,45.61,200.0,45.4161,45.4161,45.4161,45.4161,200.0
2013-03-21 09:55:00,45.62,45.73,45.62,45.73,1900.0,45.4261,45.5356,45.4261,45.5356,1900.0
2013-03-21 10:00:00,45.64,45.67,45.64,45.67,200.0,45.446,45.4759,45.446,45.4759,200.0
2013-03-21 10:05:00,45.64,45.67,45.64,45.67,400.0,45.446,45.4759,45.446,45.4759,400.0
2013-03-21 10:10:00,45.7,45.71,45.68,45.71,1000.0,45.5057,45.5157,45.4858,45.5157,1000.0
2013-03-21 10:15:00,45.69,45.69,45.68,45.68,400.0,45.4958,45.4958,45.4858,45.4858,400.0
2013-03-21 10:20:00,45.68,45.68,45.68,45.68,0.0,45.4858,45.4858,45.4858,45.4858,0.0
2013-03-21 10:25:00,45.69,45.69,45.69,45.69,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2013-03-21 10:30:00,45.75,45.77,45.69,45.77,1300.0,45.5555,45.5754,45.4958,45.5754,1300.0
2013-03-21 10:35:00,45.77,45.77,45.73,45.74,1500.0,45.5754,45.5754,45.5356,45.5456,1500.0
2013-03-21 10:40:00,45.7,45.81,45.7,45.78,12800.0,45.5057,45.6153,45.5057,45.5854,12800.0
2013-03-21 10:45:00,45.84,45.84,45.75,45.75,700.0,45.6451,45.6451,45.5555,45.5555,700.0
2013-03-21 10:50:00,45.77,45.81,45.75,45.76,900.0,45.5754,45.6153,45.5555,45.5655,900.0
2013-03-21 10:55:00,45.75,45.78,45.75,45.78,300.0,45.5555,45.5854,45.5555,45.5854,300.0
2013-03-21 11:00:00,45.76,45.78,45.75,45.76,1200.0,45.5655,45.5854,45.5555,45.5655,1200.0
2013-03-21 11:05:00,45.78,45.87,45.78,45.8,600.0,45.5854,45.675,45.5854,45.6053,600.0
2013-03-21 11:10:00,45.8,45.8,45.8,45.8,0.0,45.6053,45.6053,45.6053,45.6053,0.0
2013-03-21 11:15:00,45.83,45.83,45.81,45.81,300.0,45.6352,45.6352,45.6153,45.6153,300.0
2013-03-21 11:20:00,45.81,45.81,45.81,45.81,0.0,45.6153,45.6153,45.6153,45.6153,0.0
2013-03-21 11:25:00,45.87,45.87,45.85,45.85,200.0,45.675,45.675,45.6551,45.6551,200.0
2013-03-21 11:30:00,45.84,45.84,45.83,45.83,200.0,45.6451,45.6451,45.6352,45.6352,200.0
2013-03-21 11:35:00,45.86,45.87,45.86,45.87,200.0,45.665,45.675,45.665,45.675,200.0
2013-03-21 11:40:00,45.88,45.92,45.84,45.86,1300.0,45.685,45.7248,45.6451,45.665,1300.0
2013-03-21 11:45:00,45.91,45.91,45.91,45.91,100.0,45.7148,45.7148,45.7148,45.7148,100.0
2013-03-21 11:50:00,45.92,45.92,45.92,45.92,100.0,45.7248,45.7248,45.7248,45.7248,100.0
2013-03-21 11:55:00,45.94,45.94,45.85,45.87,1100.0,45.7447,45.7447,45.6551,45.675,1100.0
2013-03-21 12:00:00,45.86,45.87,45.83,45.84,700.0,45.665,45.675,45.6352,45.6451,700.0
2013-03-21 12:05:00,45.84,45.84,45.84,45.84,0.0,45.6451,45.6451,45.6451,45.6451,0.0
2013-03-21 12:10:00,45.81,45.84,45.78,45.79,1500.0,45.6153,45.6451,45.5854,45.5953,1500.0
2013-03-21 12:15:00,45.8,45.83,45.77,45.78,1400.0,45.6053,45.6352,45.5754,45.5854,1400.0
2013-03-21 12:20:00,45.82,45.83,45.76,45.77,600.0,45.6252,45.6352,45.5655,45.5754,600.0
2013-03-21 12:25:00,45.77,45.82,45.76,45.78,1400.0,45.5754,45.6252,45.5655,45.5854,1400.0
2013-03-21 12:30:00,45.75,45.8,45.75,45.8,700.0,45.5555,45.6053,45.5555,45.6053,700.0
2013-03-21 12:35:00,45.81,45.83,45.75,45.78,700.0,45.6153,45.6352,45.5555,45.5854,700.0
2013-03-21 12:40:00,45.78,45.78,45.78,45.78,0.0,45.5854,45.5854,45.5854,45.5854,0.0
2013-03-21 12:45:00,45.8,45.83,45.79,45.83,300.0,45.6053,45.6352,45.5953,45.6352,300.0
2013-03-21 12:50:00,45.78,45.8,45.78,45.8,800.0,45.5854,45.6053,45.5854,45.6053,800.0
2013-03-21 12:55:00,45.79,45.8,45.79,45.8,300.0,45.5953,45.6053,45.5953,45.6053,300.0
2013-03-21 13:00:00,45.8,45.8,45.8,45.8,0.0,45.6053,45.6053,45.6053,45.6053,0.0
2013-03-21 13:05:00,45.83,45.83,45.78,45.78,200.0,45.6352,45.6352,45.5854,45.5854,200.0
2013-03-21 13:10:00,45.83,45.83,45.81,45.81,200.0,45.6352,45.6352,45.6153,45.6153,200.0
2013-03-21 13:15:00,45.77,45.8,45.75,45.78,2900.0,45.5754,45.6053,45.5555,45.5854,2900.0
2013-03-21 13:20:00,45.75,45.8,45.72,45.74,3700.0,45.5555,45.6053,45.5256,45.5456,3700.0
2013-03-21 13:25:00,45.72,45.77,45.68,45.75,14100.0,45.5256,45.5754,45.4858,45.5555,14100.0
2013-03-21 13:30:00,45.72,45.72,45.72,45.72,200.0,45.5256,45.5256,45.5256,45.5256,200.0
2013-03-21 13:35:00,45.62,45.62,45.61,45.61,200.0,45.4261,45.4261,45.4161,45.4161,200.0
2013-03-21 13:40:00,45.68,45.68,45.68,45.68,100.0,45.4858,45.4858,45.4858,45.4858,100.0
2013-03-21 13:45:00,45.58,45.59,45.54,45.59,900.0,45.3862,45.3962,45.3464,45.3962,900.0
2013-03-21 13:50:00,45.59,45.59,45.59,45.59,0.0,45.3962,45.3962,45.3962,45.3962,0.0
2013-03-21 13:55:00,45.58,45.58,45.57,45.58,600.0,45.3862,45.3862,45.3763,45.3862,600.0
2013-03-21 14:00:00,45.57,45.57,45.48,45.53,1600.0,45.3763,45.3763,45.2867,45.3364,1600.0
2013-03-21 14:05:00,45.47,45.47,45.4,45.46,1500.0,45.2767,45.2767,45.207,45.2667,1500.0
2013-03-21 14:10:00,45.47,45.58,45.47,45.58,300.0,45.2767,45.3862,45.2767,45.3862,300.0
2013-03-21 14:15:00,45.54,45.54,45.54,45.54,200.0,45.3464,45.3464,45.3464,45.3464,200.0
2013-03-21 14:20:00,45.54,45.54,45.54,45.54,0.0,45.3464,45.3464,45.3464,45.3464,0.0
2013-03-21 14:25:00,45.57,45.58,45.56,45.58,500.0,45.3763,45.3862,45.3663,45.3862,500.0
2013-03-21 14:30:00,45.56,45.56,45.56,45.56,100.0,45.3663,45.3663,45.3663,45.3663,100.0
2013-03-21 14:35:00,45.56,45.56,45.52,45.52,600.0,45.3663,45.3663,45.3265,45.3265,600.0
2013-03-21 14:40:00,45.55,45.58,45.55,45.57,400.0,45.3564,45.3862,45.3564,45.3763,400.0
2013-03-21 14:45:00,45.63,45.63,45.57,45.58,400.0,45.436,45.436,45.3763,45.3862,400.0
2013-03-21 14:50:00,45.56,45.56,45.56,45.56,100.0,45.3663,45.3663,45.3663,45.3663,100.0
2013-03-21 14:55:00,45.59,45.59,45.59,45.59,200.0,45.3962,45.3962,45.3962,45.3962,200.0
2013-03-21 15:00:00,45.61,45.63,45.55,45.63,800.0,45.4161,45.436,45.3564,45.436,800.0
2013-03-21 15:05:00,45.58,45.58,45.57,45.57,500.0,45.3862,45.3862,45.3763,45.3763,500.0
2013-03-21 15:10:00,45.55,45.55,45.53,45.54,300.0,45.3564,45.3564,45.3364,45.3464,300.0
2013-03-21 15:15:00,45.53,45.53,45.48,45.48,400.0,45.3364,45.3364,45.2867,45.2867,400.0
2013-03-21 15:20:00,45.49,45.58,45.49,45.55,1800.0,45.2966,45.3862,45.2966,45.3564,1800.0
2013-03-21 15:25:00,45.6,45.6,45.58,45.58,900.0,45.4061,45.4061,45.3862,45.3862,900.0
2013-03-21 15:30:00,45.57,45.62,45.57,45.58,1900.0,45.3763,45.4261,45.3763,45.3862,1900.0
2013-03-21 15:35:00,45.59,45.61,45.58,45.59,2500.0,45.3962,45.4161,45.3862,45.3962,2500.0
2013-03-21 15:40:00,45.59,45.59,45.55,45.55,1000.0,45.3962,45.3962,45.3564,45.3564,1000.0
2013-03-21 15:45:00,45.55,45.58,45.5,45.53,3800.0,45.3564,45.3862,45.3066,45.3364,3800.0
2013-03-21 15:50:00,45.52,45.55,45.5,45.5,1500.0,45.3265,45.3564,45.3066,45.3066,1500.0
2013-03-21 15:55:00,45.51,45.51,45.48,45.48,5500.0,45.3165,45.3165,45.2867,45.2867,5500.0
2013-03-22 09:30:00,45.71,45.78,45.69,45.72,1500.0,45.5157,45.5854,45.4958,45.5256,1500.0
2013-03-22 09:35:00,45.79,45.8,45.76,45.76,800.0,45.5953,45.6053,45.5655,45.5655,800.0
2013-03-22 09:40:00,45.69,45.69,45.69,45.69,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2013-03-22 09:45:00,45.67,45.67,45.67,45.67,100.0,45.4759,45.4759,45.4759,45.4759,100.0
2013-03-22 09:50:00,45.64,45.64,45.6,45.63,800.0,45.446,45.446,45.4061,45.436,800.0
2013-03-22 09:55:00,45.57,45.57,45.41,45.48,1700.0,45.3763,45.3763,45.217,45.2867,1700.0
2013-03-22 10:00:00,45.47,45.47,45.47,45.47,100.0,45.2767,45.2767,45.2767,45.2767,100.0
2013-03-22 10:05:00,45.49,45.49,45.49,45.49,100.0,45.2966,45.2966,45.2966,45.2966,100.0
2013-03-22 10:10:00,45.51,45.51,45.51,45.51,100.0,45.3165,45.3165,45.3165,45.3165,100.0
2013-03-22 10:15:00,45.55,45.55,45.55,45.55,100.0,45.3564,45.3564,45.3564,45.3564,100.0
2013-03-22 10:20:00,45.57,45.57,45.51,45.51,800.0,45.3763,45.3763,45.3165,45.3165,800.0
2013-03-22 10:25:00,45.54,45.54,45.54,45.54,100.0,45.3464,45.3464,45.3464,45.3464,100.0
2013-03-22 10:30:00,45.54,45.54,45.54,45.54,0.0,45.3464,45.3464,45.3464,45.3464,0.0
2013-03-22 10:35:00,45.53,45.53,45.48,45.48,1200.0,45.3364,45.3364,45.2867,45.2867,1200.0
2013-03-22 10:40:00,45.48,45.48,45.48,45.48,0.0,45.2867,45.2867,45.2867,45.2867,0.0
2013-03-22 10:45:00,45.55,45.57,45.47,45.47,800.0,45.3564,45.3763,45.2767,45.2767,800.0
2013-03-22 10:50:00,45.5,45.55,45.49,45.55,300.0,45.3066,45.3564,45.2966,45.3564,300.0
2013-03-22 10:55:00,45.57,45.57,45.51,45.51,600.0,45.3763,45.3763,45.3165,45.3165,600.0
2013-03-22 11:00:00,45.5,45.58,45.49,45.49,800.0,45.3066,45.3862,45.2966,45.2966,800.0
2013-03-22 11:05:00,45.49,45.52,45.43,45.43,2400.0,45.2966,45.3265,45.2369,45.2369,2400.0
2013-03-22 11:10:00,45.42,45.42,45.39,45.39,500.0,45.2269,45.2269,45.197,45.197,500.0
2013-03-22 11:15:00,45.45,45.45,45.42,45.42,900.0,45.2568,45.2568,45.2269,45.2269,900.0
2013-03-22 11:20:00,45.43,45.43,45.4,45.41,700.0,45.2369,45.2369,45.207,45.217,700.0
2013-03-22 11:25:00,45.41,45.44,45.41,45.42,600.0,45.217,45.2468,45.217,45.2269,600.0
2013-03-22 11:30:00,45.43,45.43,45.43,45.43,300.0,45.2369,45.2369,45.2369,45.2369,300.0
2013-03-22 11:35:00,45.4,45.4,45.36,45.36,500.0,45.207,45.207,45.1672,45.1672,500.0
2013-03-22 11:40:00,45.35,45.35,45.35,45.35,100.0,45.1572,45.1572,45.1572,45.1572,100.0
2013-03-22 11:45:00,45.35,45.35,45.35,45.35,0.0,45.1572,45.1572,45.1572,45.1572,0.0
2013-03-22 11:50:00,45.4,45.4,45.4,45.4,200.0,45.207,45.207,45.207,45.207,200.0
2013-03-22 11:55:00,45.39,45.39,45.39,45.39,100.0,45.197,45.197,45.197,45.197,100.0
2013-03-22 12:00:00,45.39,45.39,45.39,45.39,0.0,45.197,45.197,45.197,45.197,0.0
2013-03-22 12:05:00,45.33,45.35,45.33,45.33,600.0,45.1373,45.1572,45.1373,45.1373,600.0
2013-03-22 12:10:00,45.32,45.32,45.32,45.32,500.0,45.1273,45.1273,45.1273,45.1273,500.0
2013-03-22 12:15:00,45.3,45.3,45.28,45.29,500.0,45.1074,45.1074,45.0875,45.0975,500.0
2013-03-22 12:20:00,45.29,45.29,45.29,45.29,0.0,45.0975,45.0975,45.0975,45.0975,0.0
2013-03-22 12:25:00,45.29,45.29,45.29,45.29,0.0,45.0975,45.0975,45.0975,45.0975,0.0
2013-03-22 12:30:00,45.37,45.38,45.36,45.36,500.0,45.1771,45.1871,45.1672,45.1672,500.0
2013-03-22 12:35:00,45.38,45.38,45.38,45.38,200.0,45.1871,45.1871,45.1871,45.1871,200.0
2013-03-22 12:40:00,45.33,45.33,45.33,45.33,100.0,45.1373,45.1373,45.1373,45.1373,100.0
2013-03-22 12:45:00,45.33,45.33,45.33,45.33,0.0,45.1373,45.1373,45.1373,45.1373,0.0
2013-03-22 12:50:00,45.32,45.38,45.32,45.38,300.0,45.1273,45.1871,45.1273,45.1871,300.0
2013-03-22 12:55:00,45.38,45.38,45.38,45.38,0.0,45.1871,45.1871,45.1871,45.1871,0.0
2013-03-22 13:00:00,45.39,45.41,45.36,45.41,400.0,45.197,45.217,45.1672,45.217,400.0
2013-03-22 13:05:00,45.41,45.41,45.41,45.41,0.0,45.217,45.217,45.217,45.217,0.0
2013-03-22 13:10:00,45.44,45.44,45.42,45.42,200.0,45.2468,45.2468,45.2269,45.2269,200.0
2013-03-22 13:15:00,45.42,45.42,45.42,45.42,0.0,45.2269,45.2269,45.2269,45.2269,0.0
2013-03-22 13:20:00,45.45,45.45,45.42,45.42,800.0,45.2568,45.2568,45.2269,45.2269,800.0
2013-03-22 13:25:00,45.45,45.48,45.45,45.48,300.0,45.2568,45.2867,45.2568,45.2867,300.0
2013-03-22 13:30:00,45.49,45.49,45.42,45.42,700.0,45.2966,45.2966,45.2269,45.2269,700.0
2013-03-22 13:35:00,45.46,45.46,45.44,45.44,500.0,45.2667,45.2667,45.2468,45.2468,500.0
2013-03-22 13:40:00,45.44,45.44,45.44,45.44,0.0,45.2468,45.2468,45.2468,45.2468,0.0
2013-03-22 13:45:00,45.42,45.47,45.4,45.45,600.0,45.2269,45.2767,45.207,45.2568,600.0
2013-03-22 13:50:00,45.49,45.49,45.47,45.47,300.0,45.2966,45.2966,45.2767,45.2767,300.0
2013-03-22 13:55:00,45.47,45.47,45.47,45.47,0.0,45.2767,45.2767,45.2767,45.2767,0.0
2013-03-22 14:00:00,45.47,45.47,45.47,45.47,0.0,45.2767,45.2767,45.2767,45.2767,0.0
2013-03-22 14:05:00,45.41,45.41,45.41,45.41,100.0,45.217,45.217,45.217,45.217,100.0
2013-03-22 14:10:00,45.42,45.46,45.41,45.41,700.0,45.2269,45.2667,45.217,45.217,700.0
2013-03-22 14:15:00,45.37,45.37,45.37,45.37,200.0,45.1771,45.1771,45.1771,45.1771,200.0
2013-03-22 14:20:00,45.41,45.44,45.41,45.44,200.0,45.217,45.2468,45.217,45.2468,200.0
2013-03-22 14:25:00,45.42,45.42,45.42,45.42,100.0,45.2269,45.2269,45.2269,45.2269,100.0
2013-03-22 14:30:00,45.37,45.4,45.37,45.4,200.0,45.1771,45.207,45.1771,45.207,200.0
2013-03-22 14:35:00,45.39,45.39,45.37,45.37,300.0,45.197,45.197,45.1771,45.1771,300.0
2013-03-22 14:40:00,45.41,45.41,45.37,45.37,500.0,45.217,45.217,45.1771,45.1771,500.0
2013-03-22 14:45:00,45.42,45.42,45.42,45.42,100.0,45.2269,45.2269,45.2269,45.2269,100.0
2013-03-22 14:50:00,45.38,45.38,45.38,45.38,100.0,45.1871,45.1871,45.1871,45.1871,100.0
2013-03-22 14:55:00,45.36,45.41,45.34,45.4,1000.0,45.1672,45.217,45.1473,45.207,1000.0
2013-03-22 15:00:00,45.39,45.4,45.37,45.37,1200.0,45.197,45.207,45.1771,45.1771,1200.0
2013-03-22 15:05:00,45.38,45.41,45.36,45.41,1000.0,45.1871,45.217,45.1672,45.217,1000.0
2013-03-22 15:10:00,45.39,45.39,45.38,45.38,500.0,45.197,45.197,45.1871,45.1871,500.0
2013-03-22 15:15:00,45.37,45.37,45.32,45.32,1500.0,45.1771,45.1771,45.1273,45.1273,1500.0
2013-03-22 15:20:00,45.34,45.34,45.28,45.32,500.0,45.1473,45.1473,45.0875,45.1273,500.0
2013-03-22 15:25:00,45.32,45.35,45.31,45.31,800.0,45.1273,45.1572,45.1174,45.1174,800.0
2013-03-22 15:30:00,45.33,45.37,45.32,45.36,1300.0,45.1373,45.1771,45.1273,45.1672,1300.0
2013-03-22 15:35:00,45.39,45.39,45.35,45.36,1700.0,45.197,45.197,45.1572,45.1672,1700.0
2013-03-22 15:40:00,45.36,45.36,45.36,45.36,0.0,45.1672,45.1672,45.1672,45.1672,0.0
2013-03-22 15:45:00,45.34,45.38,45.34,45.38,1100.0,45.1473,45.1871,45.1473,45.1871,1100.0
2013-03-22 15:50:00,45.34,45.38,45.34,45.36,3000.0,45.1473,45.1871,45.1473,45.1672,3000.0
2013-03-22 15:55:00,45.35,45.46,45.35,45.46,7400.0,45.1572,45.2667,45.1572,45.2667,7400.0
2013-03-25 09:30:00,45.51,45.51,45.38,45.38,1400.0,45.3165,45.3165,45.1871,45.1871,1400.0
2013-03-25 09:35:00,45.5,45.55,45.5,45.55,400.0,45.3066,45.3564,45.3066,45.3564,400.0
2013-03-25 09:40:00,45.49,45.49,45.49,45.49,100.0,45.2966,45.2966,45.2966,45.2966,100.0
2013-03-25 09:45:00,45.64,45.64,45.6,45.64,1300.0,45.446,45.446,45.4061,45.446,1300.0
2013-03-25 09:50:00,45.73,45.73,45.66,45.68,2000.0,45.5356,45.5356,45.4659,45.4858,2000.0
2013-03-25 09:55:00,45.68,45.73,45.63,45.73,1600.0,45.4858,45.5356,45.436,45.5356,1600.0
2013-03-25 10:00:00,45.74,45.76,45.69,45.69,1700.0,45.5456,45.5655,45.4958,45.4958,1700.0
2013-03-25 10:05:00,45.69,45.72,45.67,45.67,500.0,45.4958,45.5256,45.4759,45.4759,500.0
2013-03-25 10:10:00,45.71,45.71,45.68,45.71,500.0,45.5157,45.5157,45.4858,45.5157,500.0
2013-03-25 10:15:00,45.67,45.67,45.66,45.66,300.0,45.4759,45.4759,45.4659,45.4659,300.0
2013-03-25 10:20:00,45.67,45.67,45.63,45.65,700.0,45.4759,45.4759,45.436,45.4559,700.0
2013-03-25 10:25:00,45.56,45.56,45.45,45.45,600.0,45.3663,45.3663,45.2568,45.2568,600.0
2013-03-25 10:30:00,45.47,45.47,45.4,45.46,1300.0,45.2767,45.2767,45.207,45.2667,1300.0
2013-03-25 10:35:00,45.51,45.54,45.51,45.53,500.0,45.3165,45.3464,45.3165,45.3364,500.0
2013-03-25 10:40:00,45.54,45.54,45.44,45.44,1000.0,45.3464,45.3464,45.2468,45.2468,1000.0
2013-03-25 10:45:00,45.4,45.4,45.28,45.28,1100.0,45.207,45.207,45.0875,45.0875,1100.0
2013-03-25 10:50:00,45.3,45.39,45.29,45.3,3100.0,45.1074,45.197,45.0975,45.1074,3100.0
2013-03-25 10:55:00,45.3,45.3,45.19,45.19,400.0,45.1074,45.1074,44.9979,44.9979,400.0
2013-03-25 11:00:00,45.14,45.21,45.1,45.21,1000.0,44.9481,45.0178,44.9083,45.0178,1000.0
2013-03-25 11:05:00,45.21,45.21,45.14,45.15,2500.0,45.0178,45.0178,44.9481,44.9581,2500.0
2013-03-25 11:10:00,45.11,45.12,45.11,45.11,500.0,44.9182,44.9282,44.9182,44.9182,500.0
2013-03-25 11:15:00,45.14,45.16,45.06,45.06,3100.0,44.9481,44.968,44.8684,44.8684,3100.0
2013-03-25 11:20:00,45.06,45.06,45.06,45.06,0.0,44.8684,44.8684,44.8684,44.8684,0.0
2013-03-25 11:25:00,45.06,45.08,45.04,45.04,1800.0,44.8684,44.8884,44.8485,44.8485,1800.0
2013-03-25 11:30:00,45.1,45.14,45.09,45.1,600.0,44.9083,44.9481,44.8983,44.9083,600.0
2013-03-25 11:35:00,45.19,45.19,45.19,45.19,100.0,44.9979,44.9979,44.9979,44.9979,100.0
2013-03-25 11:40:00,45.18,45.21,45.18,45.21,400.0,44.9879,45.0178,44.9879,45.0178,400.0
2013-03-25 11:45:00,45.2,45.3,45.2,45.27,2300.0,45.0078,45.1074,45.0078,45.0776,2300.0
2013-03-25 11:50:00,45.29,45.33,45.29,45.32,900.0,45.0975,45.1373,45.0975,45.1273,900.0
2013-03-25 11:55:00,45.35,45.37,45.35,45.37,900.0,45.1572,45.1771,45.1572,45.1771,900.0
2013-03-25 12:00:00,45.35,45.35,45.35,45.35,100.0,45.1572,45.1572,45.1572,45.1572,100.0
2013-03-25 12:05:00,45.37,45.37,45.31,45.31,300.0,45.1771,45.1771,45.1174,45.1174,300.0
2013-03-25 12:10:00,45.31,45.34,45.29,45.29,400.0,45.1174,45.1473,45.0975,45.0975,400.0
2013-03-25 12:15:00,45.3,45.3,45.18,45.22,900.0,45.1074,45.1074,44.9879,45.0278,900.0
2013-03-25 12:20:00,45.13,45.13,45.13,45.13,100.0,44.9381,44.9381,44.9381,44.9381,100.0
2013-03-25 12:25:00,45.13,45.2,45.11,45.16,1500.0,44.9381,45.0078,44.9182,44.968,1500.0
2013-03-25 12:30:00,45.13,45.13,45.06,45.11,900.0,44.9381,44.9381,44.8684,44.9182,900.0
2013-03-25 12:35:00,45.13,45.13,45.13,45.13,200.0,44.9381,44.9381,44.9381,44.9381,200.0
2013-03-25 12:40:00,45.09,45.09,45.09,45.09,100.0,44.8983,44.8983,44.8983,44.8983,100.0
2013-03-25 12:45:00,45.08,45.15,45.08,45.15,200.0,44.8884,44.9581,44.8884,44.9581,200.0
2013-03-25 12:50:00,45.08,45.08,44.99,44.99,900.0,44.8884,44.8884,44.7987,44.7987,900.0
2013-03-25 12:55:00,45.03,45.09,45.02,45.02,600.0,44.8386,44.8983,44.8286,44.8286,600.0
2013-03-25 13:00:00,45.0,45.0,44.84,44.84,3500.0,44.8087,44.8087,44.6494,44.6494,3500.0
2013-03-25 13:05:00,44.83,44.83,44.83,44.83,100.0,44.6394,44.6394,44.6394,44.6394,100.0
2013-03-25 13:10:00,44.82,44.82,44.82,44.82,100.0,44.6295,44.6295,44.6295,44.6295,100.0
2013-03-25 13:15:00,44.84,45.02,44.84,45.02,1800.0,44.6494,44.8286,44.6494,44.8286,1800.0
2013-03-25 13:20:00,45.0,45.0,45.0,45.0,100.0,44.8087,44.8087,44.8087,44.8087,100.0
2013-03-25 13:25:00,45.04,45.22,45.04,45.2,1500.0,44.8485,45.0278,44.8485,45.0078,1500.0
2013-03-25 13:30:00,45.18,45.18,45.07,45.07,500.0,44.9879,44.9879,44.8784,44.8784,500.0
2013-03-25 13:35:00,45.07,45.07,45.03,45.05,400.0,44.8784,44.8784,44.8386,44.8585,400.0
2013-03-25 13:40:00,45.05,45.05,45.05,45.05,100.0,44.8585,44.8585,44.8585,44.8585,100.0
2013-03-25 13:45:00,45.03,45.14,45.03,45.07,3300.0,44.8386,44.9481,44.8386,44.8784,3300.0
2013-03-25 13:50:00,45.23,45.3,45.2,45.23,1900.0,45.0377,45.1074,45.0078,45.0377,1900.0
2013-03-25 13:55:00,45.28,45.34,45.28,45.28,600.0,45.0875,45.1473,45.0875,45.0875,600.0
2013-03-25 14:00:00,45.43,45.44,45.4,45.41,1000.0,45.2369,45.2468,45.207,45.217,1000.0
2013-03-25 14:05:00,45.48,45.48,45.36,45.36,700.0,45.2867,45.2867,45.1672,45.1672,700.0
2013-03-25 14:10:00,45.38,45.38,45.38,45.38,200.0,45.1871,45.1871,45.1871,45.1871,200.0
2013-03-25 14:15:00,45.38,45.38,45.38,45.38,100.0,45.1871,45.1871,45.1871,45.1871,100.0
2013-03-25 14:20:00,45.41,45.41,45.39,45.39,200.0,45.217,45.217,45.197,45.197,200.0
2013-03-25 14:25:00,45.37,45.37,45.34,45.34,500.0,45.1771,45.1771,45.1473,45.1473,500.0
2013-03-25 14:30:00,45.34,45.34,45.34,45.34,0.0,45.1473,45.1473,45.1473,45.1473,0.0
2013-03-25 14:35:00,45.28,45.28,45.2,45.25,800.0,45.0875,45.0875,45.0078,45.0576,800.0
2013-03-25 14:40:00,45.22,45.22,45.22,45.22,100.0,45.0278,45.0278,45.0278,45.0278,100.0
2013-03-25 14:45:00,45.25,45.25,45.25,45.25,100.0,45.0576,45.0576,45.0576,45.0576,100.0
2013-03-25 14:50:00,45.28,45.29,45.26,45.29,400.0,45.0875,45.0975,45.0676,45.0975,400.0
2013-03-25 14:55:00,45.28,45.28,45.19,45.21,1900.0,45.0875,45.0875,44.9979,45.0178,1900.0
2013-03-25 15:00:00,45.22,45.22,45.12,45.17,1400.0,45.0278,45.0278,44.9282,44.978,1400.0
2013-03-25 15:05:00,45.16,45.16,45.11,45.12,300.0,44.968,44.968,44.9182,44.9282,300.0
2013-03-25 15:10:00,45.1,45.2,45.1,45.13,1000.0,44.9083,45.0078,44.9083,44.9381,1000.0
2013-03-25 15:15:00,45.09,45.18,45.09,45.16,1900.0,44.8983,44.9879,44.8983,44.968,1900.0
2013-03-25 15:20:00,45.05,45.15,45.05,45.13,1200.0,44.8585,44.9581,44.8585,44.9381,1200.0
2013-03-25 15:25:00,45.18,45.18,45.07,45.07,1000.0,44.9879,44.9879,44.8784,44.8784,1000.0
2013-03-25 15:30:00,45.13,45.16,45.13,45.16,300.0,44.9381,44.968,44.9381,44.968,300.0
2013-03-25 15:35:00,45.16,45.17,45.06,45.17,3000.0,44.968,44.978,44.8684,44.978,3000.0
2013-03-25 15:40:00,45.15,45.18,45.13,45.16,1100.0,44.9581,44.9879,44.9381,44.968,1100.0
2013-03-25 15:45:00,45.2,45.23,45.09,45.12,7800.0,45.0078,45.0377,44.8983,44.9282,7800.0
2013-03-25 15:50:00,45.13,45.21,45.12,45.2,10200.0,44.9381,45.0178,44.9282,45.0078,10200.0
2013-03-25 15:55:00,45.22,45.29,45.18,45.26,37200.0,45.0278,45.0975,44.9879,45.0676,37200.0
2013-03-26 09:30:00,45.39,45.39,45.39,45.39,900.0,45.197,45.197,45.197,45.197,900.0
2013-03-26 09:35:00,45.29,45.31,45.21,45.31,1300.0,45.0975,45.1174,45.0178,45.1174,1300.0
2013-03-26 09:40:00,45.31,45.43,45.31,45.34,800.0,45.1174,45.2369,45.1174,45.1473,800.0
2013-03-26 09:45:00,45.36,45.42,45.27,45.27,800.0,45.1672,45.2269,45.0776,45.0776,800.0
2013-03-26 09:50:00,45.25,45.28,45.09,45.14,2100.0,45.0576,45.0875,44.8983,44.9481,2100.0
2013-03-26 09:55:00,45.15,45.2,45.15,45.2,2100.0,44.9581,45.0078,44.9581,45.0078,2100.0
2013-03-26 10:00:00,45.16,45.16,45.08,45.11,1800.0,44.968,44.968,44.8884,44.9182,1800.0
2013-03-26 10:05:00,45.1,45.14,45.1,45.14,1100.0,44.9083,44.9481,44.9083,44.9481,1100.0
2013-03-26 10:10:00,45.18,45.25,45.18,45.21,1000.0,44.9879,45.0576,44.9879,45.0178,1000.0
2013-03-26 10:15:00,45.2,45.2,45.17,45.18,600.0,45.0078,45.0078,44.978,44.9879,600.0
2013-03-26 10:20:00,45.21,45.21,45.2,45.2,200.0,45.0178,45.0178,45.0078,45.0078,200.0
2013-03-26 10:25:00,45.2,45.2,45.2,45.2,0.0,45.0078,45.0078,45.0078,45.0078,0.0
2013-03-26 10:30:00,45.2,45.27,45.2,45.27,700.0,45.0078,45.0776,45.0078,45.0776,700.0
2013-03-26 10:35:00,45.25,45.29,45.25,45.25,700.0,45.0576,45.0975,45.0576,45.0576,700.0
2013-03-26 10:40:00,45.2,45.2,45.2,45.2,100.0,45.0078,45.0078,45.0078,45.0078,100.0
2013-03-26 10:45:00,45.17,45.17,45.17,45.17,100.0,44.978,44.978,44.978,44.978,100.0
2013-03-26 10:50:00,45.15,45.23,45.15,45.2,300.0,44.9581,45.0377,44.9581,45.0078,300.0
2013-03-26 10:55:00,45.21,45.21,45.18,45.18,300.0,45.0178,45.0178,44.9879,44.9879,300.0
2013-03-26 11:00:00,45.18,45.18,45.18,45.18,0.0,44.9879,44.9879,44.9879,44.9879,0.0
2013-03-26 11:05:00,45.18,45.18,45.18,45.18,0.0,44.9879,44.9879,44.9879,44.9879,0.0
2013-03-26 11:10:00,45.2,45.2,45.2,45.2,200.0,45.0078,45.0078,45.0078,45.0078,200.0
2013-03-26 11:15:00,45.2,45.2,45.2,45.2,0.0,45.0078,45.0078,45.0078,45.0078,0.0
2013-03-26 11:20:00,45.2,45.2,45.2,45.2,0.0,45.0078,45.0078,45.0078,45.0078,0.0
2013-03-26 11:25:00,45.16,45.16,45.16,45.16,200.0,44.968,44.968,44.968,44.968,200.0
2013-03-26 11:30:00,45.16,45.16,45.16,45.16,0.0,44.968,44.968,44.968,44.968,0.0
2013-03-26 11:35:00,45.2,45.23,45.17,45.23,700.0,45.0078,45.0377,44.978,45.0377,700.0
2013-03-26 11:40:00,45.25,45.25,45.23,45.23,700.0,45.0576,45.0576,45.0377,45.0377,700.0
2013-03-26 11:45:00,45.23,45.23,45.23,45.23,0.0,45.0377,45.0377,45.0377,45.0377,0.0
2013-03-26 11:50:00,45.23,45.23,45.23,45.23,0.0,45.0377,45.0377,45.0377,45.0377,0.0
2013-03-26 11:55:00,45.07,45.08,45.04,45.06,700.0,44.8784,44.8884,44.8485,44.8684,700.0
2013-03-26 12:00:00,45.06,45.06,45.06,45.06,0.0,44.8684,44.8684,44.8684,44.8684,0.0
2013-03-26 12:05:00,45.17,45.19,45.17,45.19,1500.0,44.978,44.9979,44.978,44.9979,1500.0
2013-03-26 12:10:00,45.15,45.16,45.06,45.1,4200.0,44.9581,44.968,44.8684,44.9083,4200.0
2013-03-26 12:15:00,45.09,45.13,45.01,45.07,2200.0,44.8983,44.9381,44.8187,44.8784,2200.0
2013-03-26 12:20:00,45.06,45.06,45.06,45.06,600.0,44.8684,44.8684,44.8684,44.8684,600.0
2013-03-26 12:25:00,45.06,45.19,45.06,45.13,2100.0,44.8684,44.9979,44.8684,44.9381,2100.0
2013-03-26 12:30:00,45.17,45.17,45.17,45.17,100.0,44.978,44.978,44.978,44.978,100.0
2013-03-26 12:35:00,45.17,45.17,45.17,45.17,0.0,44.978,44.978,44.978,44.978,0.0
2013-03-26 12:40:00,45.2,45.22,45.2,45.22,1100.0,45.0078,45.0278,45.0078,45.0278,1100.0
2013-03-26 12:45:00,45.22,45.22,45.22,45.22,0.0,45.0278,45.0278,45.0278,45.0278,0.0
2013-03-26 12:50:00,45.2,45.22,45.15,45.15,1200.0,45.0078,45.0278,44.9581,44.9581,1200.0
2013-03-26 12:55:00,45.15,45.15,45.15,45.15,0.0,44.9581,44.9581,44.9581,44.9581,0.0
2013-03-26 13:00:00,45.15,45.15,45.15,45.15,0.0,44.9581,44.9581,44.9581,44.9581,0.0
2013-03-26 13:05:00,45.15,45.15,45.15,45.15,0.0,44.9581,44.9581,44.9581,44.9581,0.0
2013-03-26 13:10:00,45.22,45.22,45.22,45.22,100.0,45.0278,45.0278,45.0278,45.0278,100.0
2013-03-26 13:15:00,45.22,45.22,45.22,45.22,0.0,45.0278,45.0278,45.0278,45.0278,0.0
2013-03-26 13:20:00,45.24,45.29,45.23,45.29,300.0,45.0477,45.0975,45.0377,45.0975,300.0
2013-03-26 13:25:00,45.29,45.29,45.29,45.29,0.0,45.0975,45.0975,45.0975,45.0975,0.0
2013-03-26 13:30:00,45.26,45.26,45.26,45.26,100.0,45.0676,45.0676,45.0676,45.0676,100.0
2013-03-26 13:35:00,45.28,45.28,45.28,45.28,600.0,45.0875,45.0875,45.0875,45.0875,600.0
2013-03-26 13:40:00,45.28,45.28,45.27,45.27,500.0,45.0875,45.0875,45.0776,45.0776,500.0
2013-03-26 13:45:00,45.29,45.31,45.27,45.31,800.0,45.0975,45.1174,45.0776,45.1174,800.0
2013-03-26 13:50:00,45.27,45.34,45.27,45.3,700.0,45.0776,45.1473,45.0776,45.1074,700.0
2013-03-26 13:55:00,45.3,45.3,45.3,45.3,0.0,45.1074,45.1074,45.1074,45.1074,0.0
2013-03-26 14:00:00,45.3,45.3,45.3,45.3,0.0,45.1074,45.1074,45.1074,45.1074,0.0
2013-03-26 14:05:00,45.29,45.34,45.25,45.31,2200.0,45.0975,45.1473,45.0576,45.1174,2200.0
2013-03-26 14:10:00,45.33,45.35,45.3,45.3,1100.0,45.1373,45.1572,45.1074,45.1074,1100.0
2013-03-26 14:15:00,45.32,45.32,45.32,45.32,100.0,45.1273,45.1273,45.1273,45.1273,100.0
2013-03-26 14:20:00,45.32,45.32,45.32,45.32,100.0,45.1273,45.1273,45.1273,45.1273,100.0
2013-03-26 14:25:00,45.25,45.25,45.24,45.24,200.0,45.0576,45.0576,45.0477,45.0477,200.0
2013-03-26 14:30:00,45.22,45.22,45.22,45.22,400.0,45.0278,45.0278,45.0278,45.0278,400.0
2013-03-26 14:35:00,45.22,45.22,45.22,45.22,0.0,45.0278,45.0278,45.0278,45.0278,0.0
2013-03-26 14:40:00,45.22,45.22,45.22,45.22,0.0,45.0278,45.0278,45.0278,45.0278,0.0
2013-03-26 14:45:00,45.18,45.18,45.18,45.18,200.0,44.9879,44.9879,44.9879,44.9879,200.0
2013-03-26 14:50:00,45.2,45.22,45.2,45.22,300.0,45.0078,45.0278,45.0078,45.0278,300.0
2013-03-26 14:55:00,45.19,45.19,45.19,45.19,100.0,44.9979,44.9979,44.9979,44.9979,100.0
2013-03-26 15:00:00,45.16,45.23,45.16,45.21,1700.0,44.968,45.0377,44.968,45.0178,1700.0
2013-03-26 15:05:00,45.21,45.21,45.21,45.21,0.0,45.0178,45.0178,45.0178,45.0178,0.0
2013-03-26 15:10:00,45.24,45.29,45.24,45.29,200.0,45.0477,45.0975,45.0477,45.0975,200.0
2013-03-26 15:15:00,45.29,45.29,45.29,45.29,0.0,45.0975,45.0975,45.0975,45.0975,0.0
2013-03-26 15:20:00,45.29,45.29,45.29,45.29,100.0,45.0975,45.0975,45.0975,45.0975,100.0
2013-03-26 15:25:00,45.3,45.32,45.22,45.3,3200.0,45.1074,45.1273,45.0278,45.1074,3200.0
2013-03-26 15:30:00,45.29,45.33,45.29,45.32,1100.0,45.0975,45.1373,45.0975,45.1273,1100.0
2013-03-26 15:35:00,45.32,45.32,45.26,45.26,1600.0,45.1273,45.1273,45.0676,45.0676,1600.0
2013-03-26 15:40:00,45.28,45.3,45.27,45.29,2400.0,45.0875,45.1074,45.0776,45.0975,2400.0
2013-03-26 15:45:00,45.3,45.31,45.29,45.31,1700.0,45.1074,45.1174,45.0975,45.1174,1700.0
2013-03-26 15:50:00,45.3,45.3,45.26,45.27,1100.0,45.1074,45.1074,45.0676,45.0776,1100.0
2013-03-26 15:55:00,45.27,45.35,45.27,45.35,7000.0,45.0776,45.1572,45.0776,45.1572,7000.0
2013-03-27 09:30:00,45.1,45.24,45.06,45.18,2600.0,44.9083,45.0477,44.8684,44.9879,2600.0
2013-03-27 09:35:00,45.25,45.56,45.23,45.52,5300.0,45.0576,45.3663,45.0377,45.3265,5300.0
2013-03-27 09:40:00,45.51,45.59,45.32,45.43,3400.0,45.3165,45.3962,45.1273,45.2369,3400.0
2013-03-27 09:45:00,45.45,45.45,45.37,45.37,900.0,45.2568,45.2568,45.1771,45.1771,900.0
2013-03-27 09:50:00,45.34,45.34,45.17,45.17,1500.0,45.1473,45.1473,44.978,44.978,1500.0
2013-03-27 09:55:00,45.24,45.25,45.14,45.14,800.0,45.0477,45.0576,44.9481,44.9481,800.0
2013-03-27 10:00:00,45.14,45.14,45.14,45.14,100.0,44.9481,44.9481,44.9481,44.9481,100.0
2013-03-27 10:05:00,45.13,45.13,45.13,45.13,100.0,44.9381,44.9381,44.9381,44.9381,100.0
2013-03-27 10:10:00,45.07,45.07,44.97,45.04,300.0,44.8784,44.8784,44.7788,44.8485,300.0
2013-03-27 10:15:00,44.98,44.98,44.98,44.98,200.0,44.7888,44.7888,44.7888,44.7888,200.0
2013-03-27 10:20:00,45.04,45.07,45.02,45.04,1100.0,44.8485,44.8784,44.8286,44.8485,1100.0
2013-03-27 10:25:00,45.05,45.09,45.05,45.09,600.0,44.8585,44.8983,44.8585,44.8983,600.0
2013-03-27 10:30:00,45.09,45.1,45.05,45.1,500.0,44.8983,44.9083,44.8585,44.9083,500.0
2013-03-27 10:35:00,45.03,45.03,45.03,45.03,100.0,44.8386,44.8386,44.8386,44.8386,100.0
2013-03-27 10:40:00,45.1,45.19,45.1,45.16,900.0,44.9083,44.9979,44.9083,44.968,900.0
2013-03-27 10:45:00,45.24,45.24,45.22,45.22,400.0,45.0477,45.0477,45.0278,45.0278,400.0
2013-03-27 10:50:00,45.24,45.24,45.24,45.24,100.0,45.0477,45.0477,45.0477,45.0477,100.0
2013-03-27 10:55:00,45.24,45.33,45.24,45.29,2900.0,45.0477,45.1373,45.0477,45.0975,2900.0
2013-03-27 11:00:00,45.3,45.39,45.3,45.39,700.0,45.1074,45.197,45.1074,45.197,700.0
2013-03-27 11:05:00,45.37,45.4,45.32,45.33,1600.0,45.1771,45.207,45.1273,45.1373,1600.0
2013-03-27 11:10:00,45.33,45.33,45.33,45.33,0.0,45.1373,45.1373,45.1373,45.1373,0.0
2013-03-27 11:15:00,45.39,45.45,45.39,45.44,700.0,45.197,45.2568,45.197,45.2468,700.0
2013-03-27 11:20:00,45.44,45.46,45.43,45.46,600.0,45.2468,45.2667,45.2369,45.2667,600.0
2013-03-27 11:25:00,45.46,45.49,45.46,45.47,1100.0,45.2667,45.2966,45.2667,45.2767,1100.0
2013-03-27 11:30:00,45.5,45.5,45.46,45.46,500.0,45.3066,45.3066,45.2667,45.2667,500.0
2013-03-27 11:35:00,45.47,45.47,45.4,45.4,1600.0,45.2767,45.2767,45.207,45.207,1600.0
2013-03-27 11:40:00,45.39,45.42,45.39,45.42,3100.0,45.197,45.2269,45.197,45.2269,3100.0
2013-03-27 11:45:00,45.42,45.47,45.42,45.47,6700.0,45.2269,45.2767,45.2269,45.2767,6700.0
2013-03-27 11:50:00,45.57,45.6,45.57,45.57,1100.0,45.3763,45.4061,45.3763,45.3763,1100.0
2013-03-27 11:55:00,45.57,45.61,45.57,45.6,500.0,45.3763,45.4161,45.3763,45.4061,500.0
2013-03-27 12:00:00,45.61,45.69,45.56,45.63,1400.0,45.4161,45.4958,45.3663,45.436,1400.0
2013-03-27 12:05:00,45.65,45.68,45.63,45.67,1000.0,45.4559,45.4858,45.436,45.4759,1000.0
2013-03-27 12:10:00,45.66,45.7,45.65,45.7,700.0,45.4659,45.5057,45.4559,45.5057,700.0
2013-03-27 12:15:00,45.7,45.73,45.66,45.66,800.0,45.5057,45.5356,45.4659,45.4659,800.0
2013-03-27 12:20:00,45.66,45.66,45.66,45.66,0.0,45.4659,45.4659,45.4659,45.4659,0.0
2013-03-27 12:25:00,45.62,45.63,45.57,45.61,500.0,45.4261,45.436,45.3763,45.4161,500.0
2013-03-27 12:30:00,45.6,45.68,45.6,45.68,2600.0,45.4061,45.4858,45.4061,45.4858,2600.0
2013-03-27 12:35:00,45.67,45.71,45.67,45.71,1000.0,45.4759,45.5157,45.4759,45.5157,1000.0
2013-03-27 12:40:00,45.7,45.74,45.67,45.74,1300.0,45.5057,45.5456,45.4759,45.5456,1300.0
2013-03-27 12:45:00,45.73,45.73,45.65,45.69,700.0,45.5356,45.5356,45.4559,45.4958,700.0
2013-03-27 12:50:00,45.69,45.69,45.69,45.69,0.0,45.4958,45.4958,45.4958,45.4958,0.0
2013-03-27 12:55:00,45.69,45.69,45.69,45.69,0.0,45.4958,45.4958,45.4958,45.4958,0.0
2013-03-27 13:00:00,45.69,45.7,45.59,45.64,1900.0,45.4958,45.5057,45.3962,45.446,1900.0
2013-03-27 13:05:00,45.62,45.63,45.47,45.55,4500.0,45.4261,45.436,45.2767,45.3564,4500.0
2013-03-27 13:10:00,45.53,45.53,45.52,45.52,500.0,45.3364,45.3364,45.3265,45.3265,500.0
2013-03-27 13:15:00,45.57,45.59,45.57,45.59,200.0,45.3763,45.3962,45.3763,45.3962,200.0
2013-03-27 13:20:00,45.58,45.63,45.55,45.63,800.0,45.3862,45.436,45.3564,45.436,800.0
2013-03-27 13:25:00,45.68,45.72,45.64,45.7,2400.0,45.4858,45.5256,45.446,45.5057,2400.0
2013-03-27 13:30:00,45.7,45.74,45.64,45.74,2600.0,45.5057,45.5456,45.446,45.5456,2600.0
2013-03-27 13:35:00,45.74,45.77,45.71,45.71,900.0,45.5456,45.5754,45.5157,45.5157,900.0
2013-03-27 13:40:00,45.71,45.71,45.71,45.71,0.0,45.5157,45.5157,45.5157,45.5157,0.0
2013-03-27 13:45:00,45.74,45.8,45.74,45.77,1600.0,45.5456,45.6053,45.5456,45.5754,1600.0
2013-03-27 13:50:00,45.81,45.81,45.77,45.77,1100.0,45.6153,45.6153,45.5754,45.5754,1100.0
2013-03-27 13:55:00,45.79,45.81,45.79,45.81,700.0,45.5953,45.6153,45.5953,45.6153,700.0
2013-03-27 14:00:00,45.81,45.82,45.78,45.81,1100.0,45.6153,45.6252,45.5854,45.6153,1100.0
2013-03-27 14:05:00,45.82,45.84,45.8,45.82,1200.0,45.6252,45.6451,45.6053,45.6252,1200.0
2013-03-27 14:10:00,45.83,45.83,45.78,45.79,1200.0,45.6352,45.6352,45.5854,45.5953,1200.0
2013-03-27 14:15:00,45.78,45.78,45.76,45.78,1000.0,45.5854,45.5854,45.5655,45.5854,1000.0
2013-03-27 14:20:00,45.75,45.78,45.74,45.78,500.0,45.5555,45.5854,45.5456,45.5854,500.0
2013-03-27 14:25:00,45.76,45.82,45.75,45.82,1100.0,45.5655,45.6252,45.5555,45.6252,1100.0
2013-03-27 14:30:00,45.8,45.82,45.79,45.81,1300.0,45.6053,45.6252,45.5953,45.6153,1300.0
2013-03-27 14:35:00,45.78,45.87,45.78,45.86,1400.0,45.5854,45.675,45.5854,45.665,1400.0
2013-03-27 14:40:00,45.85,45.89,45.81,45.81,3900.0,45.6551,45.6949,45.6153,45.6153,3900.0
2013-03-27 14:45:00,45.87,45.95,45.87,45.92,2300.0,45.675,45.7547,45.675,45.7248,2300.0
2013-03-27 14:50:00,45.92,45.95,45.83,45.83,1500.0,45.7248,45.7547,45.6352,45.6352,1500.0
2013-03-27 14:55:00,45.83,45.89,45.82,45.82,700.0,45.6352,45.6949,45.6252,45.6252,700.0
2013-03-27 15:00:00,45.82,45.83,45.82,45.83,300.0,45.6252,45.6352,45.6252,45.6352,300.0
2013-03-27 15:05:00,45.84,45.87,45.84,45.87,500.0,45.6451,45.675,45.6451,45.675,500.0
2013-03-27 15:10:00,45.87,45.89,45.86,45.89,1000.0,45.675,45.6949,45.665,45.6949,1000.0
2013-03-27 15:15:00,45.89,45.89,45.8,45.87,1900.0,45.6949,45.6949,45.6053,45.675,1900.0
2013-03-27 15:20:00,45.87,45.89,45.87,45.89,1400.0,45.675,45.6949,45.675,45.6949,1400.0
2013-03-27 15:25:00,45.89,45.89,45.89,45.89,1000.0,45.6949,45.6949,45.6949,45.6949,1000.0
2013-03-27 15:30:00,45.89,45.89,45.85,45.89,2000.0,45.6949,45.6949,45.6551,45.6949,2000.0
2013-03-27 15:35:00,45.89,45.9,45.87,45.89,2100.0,45.6949,45.7049,45.675,45.6949,2100.0
2013-03-27 15:40:00,45.89,45.91,45.88,45.91,2600.0,45.6949,45.7148,45.685,45.7148,2600.0
2013-03-27 15:45:00,45.91,45.91,45.85,45.9,4600.0,45.7148,45.7148,45.6551,45.7049,4600.0
2013-03-27 15:50:00,45.88,45.91,45.86,45.87,5000.0,45.685,45.7148,45.665,45.675,5000.0
2013-03-27 15:55:00,45.85,45.94,45.85,45.92,10900.0,45.6551,45.7447,45.6551,45.7248,10900.0
2013-03-28 09:30:00,45.88,45.95,45.86,45.86,3900.0,45.685,45.7547,45.665,45.665,3900.0
2013-03-28 09:35:00,45.9,45.92,45.9,45.92,400.0,45.7049,45.7248,45.7049,45.7248,400.0
2013-03-28 09:40:00,45.92,45.92,45.92,45.92,0.0,45.7248,45.7248,45.7248,45.7248,0.0
2013-03-28 09:45:00,45.8,45.84,45.76,45.78,600.0,45.6053,45.6451,45.5655,45.5854,600.0
2013-03-28 09:50:00,45.8,45.8,45.75,45.75,200.0,45.6053,45.6053,45.5555,45.5555,200.0
2013-03-28 09:55:00,45.81,45.81,45.8,45.81,400.0,45.6153,45.6153,45.6053,45.6153,400.0
2013-03-28 10:00:00,45.77,45.77,45.77,45.77,100.0,45.5754,45.5754,45.5754,45.5754,100.0
2013-03-28 10:05:00,45.81,45.81,45.75,45.75,400.0,45.6153,45.6153,45.5555,45.5555,400.0
2013-03-28 10:10:00,45.81,45.81,45.73,45.73,800.0,45.6153,45.6153,45.5356,45.5356,800.0
2013-03-28 10:15:00,45.73,45.73,45.73,45.73,0.0,45.5356,45.5356,45.5356,45.5356,0.0
2013-03-28 10:20:00,45.73,45.73,45.73,45.73,0.0,45.5356,45.5356,45.5356,45.5356,0.0
2013-03-28 10:25:00,45.84,45.87,45.77,45.78,900.0,45.6451,45.675,45.5754,45.5854,900.0
2013-03-28 10:30:00,45.78,45.78,45.78,45.78,0.0,45.5854,45.5854,45.5854,45.5854,0.0
2013-03-28 10:35:00,45.78,45.78,45.78,45.78,0.0,45.5854,45.5854,45.5854,45.5854,0.0
2013-03-28 10:40:00,45.8,45.8,45.8,45.8,100.0,45.6053,45.6053,45.6053,45.6053,100.0
2013-03-28 10:45:00,45.75,45.75,45.75,45.75,100.0,45.5555,45.5555,45.5555,45.5555,100.0
2013-03-28 10:50:00,45.73,45.73,45.7,45.72,1400.0,45.5356,45.5356,45.5057,45.5256,1400.0
2013-03-28 10:55:00,45.74,45.82,45.74,45.79,900.0,45.5456,45.6252,45.5456,45.5953,900.0
2013-03-28 11:00:00,45.8,45.8,45.8,45.8,100.0,45.6053,45.6053,45.6053,45.6053,100.0
2013-03-28 11:05:00,45.79,45.84,45.67,45.67,800.0,45.5953,45.6451,45.4759,45.4759,800.0
2013-03-28 11:10:00,45.7,45.7,45.69,45.7,300.0,45.5057,45.5057,45.4958,45.5057,300.0
2013-03-28 11:15:00,45.67,45.67,45.67,45.67,100.0,45.4759,45.4759,45.4759,45.4759,100.0
2013-03-28 11:20:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-28 11:25:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-28 11:30:00,45.76,45.77,45.73,45.73,300.0,45.5655,45.5754,45.5356,45.5356,300.0
2013-03-28 11:35:00,45.73,45.73,45.73,45.73,0.0,45.5356,45.5356,45.5356,45.5356,0.0
2013-03-28 11:40:00,45.76,45.76,45.7,45.7,600.0,45.5655,45.5655,45.5057,45.5057,600.0
2013-03-28 11:45:00,45.7,45.7,45.7,45.7,0.0,45.5057,45.5057,45.5057,45.5057,0.0
2013-03-28 11:50:00,45.7,45.7,45.7,45.7,0.0,45.5057,45.5057,45.5057,45.5057,0.0
2013-03-28 11:55:00,45.77,45.77,45.74,45.74,200.0,45.5754,45.5754,45.5456,45.5456,200.0
2013-03-28 12:00:00,45.72,45.72,45.72,45.72,200.0,45.5256,45.5256,45.5256,45.5256,200.0
2013-03-28 12:05:00,45.75,45.75,45.7,45.7,300.0,45.5555,45.5555,45.5057,45.5057,300.0
2013-03-28 12:10:00,45.7,45.7,45.7,45.7,0.0,45.5057,45.5057,45.5057,45.5057,0.0
2013-03-28 12:15:00,45.7,45.7,45.7,45.7,0.0,45.5057,45.5057,45.5057,45.5057,0.0
2013-03-28 12:20:00,45.74,45.74,45.72,45.72,600.0,45.5456,45.5456,45.5256,45.5256,600.0
2013-03-28 12:25:00,45.68,45.72,45.68,45.72,300.0,45.4858,45.5256,45.4858,45.5256,300.0
2013-03-28 12:30:00,45.71,45.71,45.71,45.71,200.0,45.5157,45.5157,45.5157,45.5157,200.0
2013-03-28 12:35:00,45.72,45.72,45.72,45.72,400.0,45.5256,45.5256,45.5256,45.5256,400.0
2013-03-28 12:40:00,45.74,45.74,45.68,45.72,1100.0,45.5456,45.5456,45.4858,45.5256,1100.0
2013-03-28 12:45:00,45.73,45.73,45.7,45.7,600.0,45.5356,45.5356,45.5057,45.5057,600.0
2013-03-28 12:50:00,45.7,45.7,45.65,45.65,500.0,45.5057,45.5057,45.4559,45.4559,500.0
2013-03-28 12:55:00,45.65,45.65,45.65,45.65,0.0,45.4559,45.4559,45.4559,45.4559,0.0
2013-03-28 13:00:00,45.67,45.67,45.63,45.63,300.0,45.4759,45.4759,45.436,45.436,300.0
2013-03-28 13:05:00,45.62,45.62,45.59,45.59,600.0,45.4261,45.4261,45.3962,45.3962,600.0
2013-03-28 13:10:00,45.59,45.62,45.59,45.62,500.0,45.3962,45.4261,45.3962,45.4261,500.0
2013-03-28 13:15:00,45.62,45.62,45.62,45.62,500.0,45.4261,45.4261,45.4261,45.4261,500.0
2013-03-28 13:20:00,45.62,45.63,45.62,45.63,500.0,45.4261,45.436,45.4261,45.436,500.0
2013-03-28 13:25:00,45.65,45.65,45.63,45.65,300.0,45.4559,45.4559,45.436,45.4559,300.0
2013-03-28 13:30:00,45.64,45.65,45.63,45.63,700.0,45.446,45.4559,45.436,45.436,700.0
2013-03-28 13:35:00,45.63,45.63,45.63,45.63,0.0,45.436,45.436,45.436,45.436,0.0
2013-03-28 13:40:00,45.66,45.66,45.65,45.65,500.0,45.4659,45.4659,45.4559,45.4559,500.0
2013-03-28 13:45:00,45.65,45.65,45.65,45.65,0.0,45.4559,45.4559,45.4559,45.4559,0.0
2013-03-28 13:50:00,45.67,45.67,45.67,45.67,400.0,45.4759,45.4759,45.4759,45.4759,400.0
2013-03-28 13:55:00,45.68,45.71,45.63,45.63,1700.0,45.4858,45.5157,45.436,45.436,1700.0
2013-03-28 14:00:00,45.68,45.68,45.68,45.68,200.0,45.4858,45.4858,45.4858,45.4858,200.0
2013-03-28 14:05:00,45.67,45.67,45.67,45.67,500.0,45.4759,45.4759,45.4759,45.4759,500.0
2013-03-28 14:10:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-28 14:15:00,45.68,45.71,45.68,45.7,2000.0,45.4858,45.5157,45.4858,45.5057,2000.0
2013-03-28 14:20:00,45.7,45.73,45.7,45.73,1100.0,45.5057,45.5356,45.5057,45.5356,1100.0
2013-03-28 14:25:00,45.72,45.73,45.72,45.73,700.0,45.5256,45.5356,45.5256,45.5356,700.0
2013-03-28 14:30:00,45.74,45.74,45.74,45.74,100.0,45.5456,45.5456,45.5456,45.5456,100.0
2013-03-28 14:35:00,45.73,45.73,45.68,45.69,1700.0,45.5356,45.5356,45.4858,45.4958,1700.0
2013-03-28 14:40:00,45.69,45.72,45.68,45.72,1000.0,45.4958,45.5256,45.4858,45.5256,1000.0
2013-03-28 14:45:00,45.73,45.73,45.7,45.7,700.0,45.5356,45.5356,45.5057,45.5057,700.0
2013-03-28 14:50:00,45.71,45.74,45.69,45.71,1300.0,45.5157,45.5456,45.4958,45.5157,1300.0
2013-03-28 14:55:00,45.7,45.7,45.69,45.69,800.0,45.5057,45.5057,45.4958,45.4958,800.0
2013-03-28 15:00:00,45.64,45.64,45.64,45.64,100.0,45.446,45.446,45.446,45.446,100.0
2013-03-28 15:05:00,45.65,45.69,45.62,45.69,3600.0,45.4559,45.4958,45.4261,45.4958,3600.0
2013-03-28 15:10:00,45.71,45.71,45.69,45.71,1500.0,45.5157,45.5157,45.4958,45.5157,1500.0
2013-03-28 15:15:00,45.7,45.7,45.66,45.67,1900.0,45.5057,45.5057,45.4659,45.4759,1900.0
2013-03-28 15:20:00,45.7,45.72,45.68,45.71,2400.0,45.5057,45.5256,45.4858,45.5157,2400.0
2013-03-28 15:25:00,45.7,45.72,45.6,45.66,5500.0,45.5057,45.5256,45.4061,45.4659,5500.0
2013-03-28 15:30:00,45.68,45.73,45.68,45.72,800.0,45.4858,45.5356,45.4858,45.5256,800.0
2013-03-28 15:35:00,45.72,45.72,45.65,45.65,5800.0,45.5256,45.5256,45.4559,45.4559,5800.0
2013-03-28 15:40:00,45.67,45.72,45.67,45.7,5800.0,45.4759,45.5256,45.4759,45.5057,5800.0
2013-03-28 15:45:00,45.7,45.74,45.66,45.71,6600.0,45.5057,45.5456,45.4659,45.5157,6600.0
2013-03-28 15:50:00,45.71,45.78,45.69,45.78,9300.0,45.5157,45.5854,45.4958,45.5854,9300.0
2013-03-28 15:55:00,45.79,45.85,45.69,45.69,11300.0,45.5953,45.6551,45.4958,45.4958,11300.0
2013-04-01 09:30:00,45.55,45.55,45.55,45.55,1600.0,45.3564,45.3564,45.3564,45.3564,1600.0
2013-04-01 09:35:00,45.69,45.75,45.6,45.6,1400.0,45.4958,45.5555,45.4061,45.4061,1400.0
2013-04-01 09:40:00,45.6,45.6,45.6,45.6,0.0,45.4061,45.4061,45.4061,45.4061,0.0
2013-04-01 09:45:00,45.64,45.64,45.43,45.43,1600.0,45.446,45.446,45.2369,45.2369,1600.0
2013-04-01 09:50:00,45.4,45.4,45.24,45.27,2800.0,45.207,45.207,45.0477,45.0776,2800.0
2013-04-01 09:55:00,45.22,45.22,45.21,45.21,500.0,45.0278,45.0278,45.0178,45.0178,500.0
2013-04-01 10:00:00,45.13,45.14,44.83,44.83,1400.0,44.9381,44.9481,44.6394,44.6394,1400.0
2013-04-01 10:05:00,44.84,44.94,44.83,44.86,1700.0,44.6494,44.749,44.6394,44.6693,1700.0
2013-04-01 10:10:00,44.89,45.02,44.83,45.02,2200.0,44.6992,44.8286,44.6394,44.8286,2200.0
2013-04-01 10:15:00,44.94,45.02,44.93,45.0,4500.0,44.749,44.8286,44.739,44.8087,4500.0
2013-04-01 10:20:00,44.95,45.13,44.95,45.13,6600.0,44.7589,44.9381,44.7589,44.9381,6600.0
2013-04-01 10:25:00,45.12,45.13,45.08,45.1,3400.0,44.9282,44.9381,44.8884,44.9083,3400.0
2013-04-01 10:30:00,45.01,45.01,44.92,44.95,1300.0,44.8187,44.8187,44.729,44.7589,1300.0
2013-04-01 10:35:00,44.86,44.9,44.85,44.85,2500.0,44.6693,44.7091,44.6593,44.6593,2500.0
2013-04-01 10:40:00,44.79,44.79,44.76,44.76,300.0,44.5996,44.5996,44.5697,44.5697,300.0
2013-04-01 10:45:00,44.76,44.76,44.74,44.74,600.0,44.5697,44.5697,44.5498,44.5498,600.0
2013-04-01 10:50:00,44.7,44.7,44.66,44.66,300.0,44.51,44.51,44.4701,44.4701,300.0
2013-04-01 10:55:00,44.6,44.61,44.59,44.59,1500.0,44.4104,44.4204,44.4004,44.4004,1500.0
2013-04-01 11:00:00,44.51,44.53,44.43,44.43,1400.0,44.3208,44.3407,44.2411,44.2411,1400.0
2013-04-01 11:05:00,44.4,44.44,44.4,44.44,400.0,44.2112,44.2511,44.2112,44.2511,400.0
2013-04-01 11:10:00,44.44,44.44,44.44,44.44,0.0,44.2511,44.2511,44.2511,44.2511,0.0
2013-04-01 11:15:00,44.44,44.46,44.44,44.46,200.0,44.2511,44.271,44.2511,44.271,200.0
2013-04-01 11:20:00,44.45,44.46,44.4,44.41,1600.0,44.261,44.271,44.2112,44.2212,1600.0
2013-04-01 11:25:00,44.4,44.44,44.37,44.4,1100.0,44.2112,44.2511,44.1814,44.2112,1100.0
2013-04-01 11:30:00,44.44,44.45,44.38,44.41,1900.0,44.2511,44.261,44.1913,44.2212,1900.0
2013-04-01 11:35:00,44.39,44.39,44.34,44.35,1100.0,44.2013,44.2013,44.1515,44.1615,1100.0
2013-04-01 11:40:00,44.31,44.31,44.25,44.29,1700.0,44.1216,44.1216,44.0619,44.1017,1700.0
2013-04-01 11:45:00,44.25,44.43,44.25,44.43,1800.0,44.0619,44.2411,44.0619,44.2411,1800.0
2013-04-01 11:50:00,44.43,44.43,44.42,44.42,200.0,44.2411,44.2411,44.2312,44.2312,200.0
2013-04-01 11:55:00,44.38,44.4,44.37,44.37,600.0,44.1913,44.2112,44.1814,44.1814,600.0
2013-04-01 12:00:00,44.37,44.37,44.37,44.37,0.0,44.1814,44.1814,44.1814,44.1814,0.0
2013-04-01 12:05:00,44.37,44.37,44.37,44.37,0.0,44.1814,44.1814,44.1814,44.1814,0.0
2013-04-01 12:10:00,44.32,44.32,44.28,44.28,200.0,44.1316,44.1316,44.0918,44.0918,200.0
2013-04-01 12:15:00,44.28,44.28,44.28,44.28,0.0,44.0918,44.0918,44.0918,44.0918,0.0
2013-04-01 12:20:00,44.35,44.36,44.25,44.27,1800.0,44.1615,44.1714,44.0619,44.0818,1800.0
2013-04-01 12:25:00,44.22,44.22,44.21,44.21,200.0,44.032,44.032,44.0221,44.0221,200.0
2013-04-01 12:30:00,44.21,44.25,44.18,44.18,2300.0,44.0221,44.0619,43.9922,43.9922,2300.0
2013-04-01 12:35:00,44.18,44.18,44.18,44.18,0.0,43.9922,43.9922,43.9922,43.9922,0.0
2013-04-01 12:40:00,44.19,44.19,44.19,44.19,300.0,44.0021,44.0021,44.0021,44.0021,300.0
2013-04-01 12:45:00,44.19,44.19,44.13,44.15,1800.0,44.0021,44.0021,43.9424,43.9623,1800.0
2013-04-01 12:50:00,44.16,44.25,44.15,44.25,2100.0,43.9723,44.0619,43.9623,44.0619,2100.0
2013-04-01 12:55:00,44.26,44.29,44.26,44.29,500.0,44.0718,44.1017,44.0718,44.1017,500.0
2013-04-01 13:00:00,44.26,44.35,44.25,44.35,1000.0,44.0718,44.1615,44.0619,44.1615,1000.0
2013-04-01 13:05:00,44.37,44.42,44.37,44.42,500.0,44.1814,44.2312,44.1814,44.2312,500.0
2013-04-01 13:10:00,44.44,44.44,44.4,44.43,1600.0,44.2511,44.2511,44.2112,44.2411,1600.0
2013-04-01 13:15:00,44.43,44.43,44.43,44.43,0.0,44.2411,44.2411,44.2411,44.2411,0.0
2013-04-01 13:20:00,44.42,44.42,44.4,44.42,400.0,44.2312,44.2312,44.2112,44.2312,400.0
2013-04-01 13:25:00,44.42,44.49,44.42,44.49,400.0,44.2312,44.3009,44.2312,44.3009,400.0
2013-04-01 13:30:00,44.49,44.49,44.49,44.49,0.0,44.3009,44.3009,44.3009,44.3009,0.0
2013-04-01 13:35:00,44.48,44.49,44.48,44.49,200.0,44.2909,44.3009,44.2909,44.3009,200.0
2013-04-01 13:40:00,44.45,44.45,44.34,44.34,1800.0,44.261,44.261,44.1515,44.1515,1800.0
2013-04-01 13:45:00,44.33,44.33,44.28,44.32,1100.0,44.1415,44.1415,44.0918,44.1316,1100.0
2013-04-01 13:50:00,44.29,44.29,44.29,44.29,100.0,44.1017,44.1017,44.1017,44.1017,100.0
2013-04-01 13:55:00,44.29,44.3,44.28,44.3,700.0,44.1017,44.1117,44.0918,44.1117,700.0
2013-04-01 14:00:00,44.3,44.33,44.3,44.33,500.0,44.1117,44.1415,44.1117,44.1415,500.0
2013-04-01 14:05:00,44.36,44.48,44.36,44.48,1600.0,44.1714,44.2909,44.1714,44.2909,1600.0
2013-04-01 14:10:00,44.52,44.53,44.46,44.46,2500.0,44.3307,44.3407,44.271,44.271,2500.0
2013-04-01 14:15:00,44.49,44.51,44.46,44.51,300.0,44.3009,44.3208,44.271,44.3208,300.0
2013-04-01 14:20:00,44.48,44.48,44.44,44.47,400.0,44.2909,44.2909,44.2511,44.281,400.0
2013-04-01 14:25:00,44.46,44.51,44.46,44.51,600.0,44.271,44.3208,44.271,44.3208,600.0
2013-04-01 14:30:00,44.5,44.53,44.45,44.45,1300.0,44.3108,44.3407,44.261,44.261,1300.0
2013-04-01 14:35:00,44.49,44.49,44.46,44.46,700.0,44.3009,44.3009,44.271,44.271,700.0
2013-04-01 14:40:00,44.46,44.5,44.44,44.44,1500.0,44.271,44.3108,44.2511,44.2511,1500.0
2013-04-01 14:45:00,44.44,44.44,44.44,44.44,0.0,44.2511,44.2511,44.2511,44.2511,0.0
2013-04-01 14:50:00,44.43,44.47,44.43,44.44,1200.0,44.2411,44.281,44.2411,44.2511,1200.0
2013-04-01 14:55:00,44.43,44.44,44.39,44.4,1700.0,44.2411,44.2511,44.2013,44.2112,1700.0
2013-04-01 15:00:00,44.4,44.42,44.32,44.42,2200.0,44.2112,44.2312,44.1316,44.2312,2200.0
2013-04-01 15:05:00,44.43,44.43,44.38,44.38,1200.0,44.2411,44.2411,44.1913,44.1913,1200.0
2013-04-01 15:10:00,44.37,44.37,44.34,44.34,600.0,44.1814,44.1814,44.1515,44.1515,600.0
2013-04-01 15:15:00,44.29,44.38,44.29,44.31,1600.0,44.1017,44.1913,44.1017,44.1216,1600.0
2013-04-01 15:20:00,44.31,44.31,44.27,44.28,800.0,44.1216,44.1216,44.0818,44.0918,800.0
2013-04-01 15:25:00,44.28,44.3,44.27,44.27,700.0,44.0918,44.1117,44.0818,44.0818,700.0
2013-04-01 15:30:00,44.28,44.35,44.26,44.3,3300.0,44.0918,44.1615,44.0718,44.1117,3300.0
2013-04-01 15:35:00,44.3,44.37,44.3,44.37,2200.0,44.1117,44.1814,44.1117,44.1814,2200.0
2013-04-01 15:40:00,44.37,44.37,44.31,44.32,2100.0,44.1814,44.1814,44.1216,44.1316,2100.0
2013-04-01 15:45:00,44.34,44.45,44.34,44.45,5600.0,44.1515,44.261,44.1515,44.261,5600.0
2013-04-01 15:50:00,44.45,44.46,44.4,44.4,4400.0,44.261,44.271,44.2112,44.2112,4400.0
2013-04-01 15:55:00,44.39,44.48,44.37,44.44,9200.0,44.2013,44.2909,44.1814,44.2511,9200.0
2013-04-02 09:30:00,44.72,44.79,44.5,44.73,3000.0,44.5299,44.5996,44.3108,44.5398,3000.0
2013-04-02 09:35:00,44.7,44.71,44.5,44.5,3300.0,44.51,44.5199,44.3108,44.3108,3300.0
2013-04-02 09:40:00,44.52,44.52,44.43,44.47,900.0,44.3307,44.3307,44.2411,44.281,900.0
2013-04-02 09:45:00,44.56,44.56,44.53,44.55,600.0,44.3706,44.3706,44.3407,44.3606,600.0
2013-04-02 09:50:00,44.53,44.53,44.52,44.52,300.0,44.3407,44.3407,44.3307,44.3307,300.0
2013-04-02 09:55:00,44.43,44.48,44.43,44.47,600.0,44.2411,44.2909,44.2411,44.281,600.0
2013-04-02 10:00:00,44.51,44.51,44.51,44.51,100.0,44.3208,44.3208,44.3208,44.3208,100.0
2013-04-02 10:05:00,44.6,44.63,44.59,44.59,300.0,44.4104,44.4403,44.4004,44.4004,300.0
2013-04-02 10:10:00,44.58,44.59,44.56,44.59,600.0,44.3905,44.4004,44.3706,44.4004,600.0
2013-04-02 10:15:00,44.51,44.51,44.43,44.43,700.0,44.3208,44.3208,44.2411,44.2411,700.0
2013-04-02 10:20:00,44.39,44.53,44.39,44.53,1500.0,44.2013,44.3407,44.2013,44.3407,1500.0
2013-04-02 10:25:00,44.58,44.58,44.5,44.5,200.0,44.3905,44.3905,44.3108,44.3108,200.0
2013-04-02 10:30:00,44.42,44.42,44.33,44.33,800.0,44.2312,44.2312,44.1415,44.1415,800.0
2013-04-02 10:35:00,44.39,44.43,44.39,44.39,900.0,44.2013,44.2411,44.2013,44.2013,900.0
2013-04-02 10:40:00,44.41,44.41,44.41,44.41,100.0,44.2212,44.2212,44.2212,44.2212,100.0
2013-04-02 10:45:00,44.42,44.49,44.42,44.49,300.0,44.2312,44.3009,44.2312,44.3009,300.0
2013-04-02 10:50:00,44.36,44.42,44.36,44.42,300.0,44.1714,44.2312,44.1714,44.2312,300.0
2013-04-02 10:55:00,44.37,44.42,44.37,44.42,800.0,44.1814,44.2312,44.1814,44.2312,800.0
2013-04-02 11:00:00,44.39,44.42,44.39,44.42,500.0,44.2013,44.2312,44.2013,44.2312,500.0
2013-04-02 11:05:00,44.37,44.37,44.28,44.28,1200.0,44.1814,44.1814,44.0918,44.0918,1200.0
2013-04-02 11:10:00,44.2,44.2,44.19,44.19,300.0,44.0121,44.0121,44.0021,44.0021,300.0
2013-04-02 11:15:00,44.24,44.24,44.19,44.2,400.0,44.0519,44.0519,44.0021,44.0121,400.0
2013-04-02 11:20:00,44.19,44.28,44.16,44.28,2000.0,44.0021,44.0918,43.9723,44.0918,2000.0
2013-04-02 11:25:00,44.28,44.29,44.28,44.29,400.0,44.0918,44.1017,44.0918,44.1017,400.0
2013-04-02 11:30:00,44.26,44.28,44.25,44.27,1200.0,44.0718,44.0918,44.0619,44.0818,1200.0
2013-04-02 11:35:00,44.28,44.28,44.24,44.24,400.0,44.0918,44.0918,44.0519,44.0519,400.0
2013-04-02 11:40:00,44.24,44.24,44.24,44.24,0.0,44.0519,44.0519,44.0519,44.0519,0.0
2013-04-02 11:45:00,44.14,44.14,44.11,44.11,900.0,43.9524,43.9524,43.9225,43.9225,900.0
2013-04-02 11:50:00,44.07,44.07,44.04,44.04,400.0,43.8827,43.8827,43.8528,43.8528,400.0
2013-04-02 11:55:00,44.06,44.07,44.01,44.04,1400.0,43.8727,43.8827,43.8229,43.8528,1400.0
2013-04-02 12:00:00,44.01,44.16,44.01,44.14,1800.0,43.8229,43.9723,43.8229,43.9524,1800.0
2013-04-02 12:05:00,44.14,44.14,44.14,44.14,0.0,43.9524,43.9524,43.9524,43.9524,0.0
2013-04-02 12:10:00,44.11,44.13,44.11,44.13,500.0,43.9225,43.9424,43.9225,43.9424,500.0
2013-04-02 12:15:00,44.13,44.13,44.13,44.13,0.0,43.9424,43.9424,43.9424,43.9424,0.0
2013-04-02 12:20:00,44.11,44.15,44.11,44.15,400.0,43.9225,43.9623,43.9225,43.9623,400.0
2013-04-02 12:25:00,44.15,44.15,44.11,44.13,800.0,43.9623,43.9623,43.9225,43.9424,800.0
2013-04-02 12:30:00,44.11,44.13,44.09,44.11,4100.0,43.9225,43.9424,43.9026,43.9225,4100.0
2013-04-02 12:35:00,44.11,44.14,44.09,44.14,1300.0,43.9225,43.9524,43.9026,43.9524,1300.0
2013-04-02 12:40:00,44.13,44.13,44.13,44.13,100.0,43.9424,43.9424,43.9424,43.9424,100.0
2013-04-02 12:45:00,44.11,44.15,44.11,44.15,300.0,43.9225,43.9623,43.9225,43.9623,300.0
2013-04-02 12:50:00,44.15,44.15,44.15,44.15,0.0,43.9623,43.9623,43.9623,43.9623,0.0
2013-04-02 12:55:00,44.14,44.15,44.13,44.13,1300.0,43.9524,43.9623,43.9424,43.9424,1300.0
2013-04-02 13:00:00,44.11,44.11,44.08,44.11,800.0,43.9225,43.9225,43.8926,43.9225,800.0
2013-04-02 13:05:00,44.11,44.12,44.11,44.11,300.0,43.9225,43.9324,43.9225,43.9225,300.0
2013-04-02 13:10:00,44.07,44.08,44.06,44.08,400.0,43.8827,43.8926,43.8727,43.8926,400.0
2013-04-02 13:15:00,44.06,44.06,44.06,44.06,100.0,43.8727,43.8727,43.8727,43.8727,100.0
2013-04-02 13:20:00,44.03,44.03,44.0,44.02,1300.0,43.8428,43.8428,43.8129,43.8329,1300.0
2013-04-02 13:25:00,44.02,44.04,44.0,44.02,1900.0,43.8329,43.8528,43.8129,43.8329,1900.0
2013-04-02 13:30:00,44.03,44.08,44.03,44.08,1900.0,43.8428,43.8926,43.8428,43.8926,1900.0
2013-04-02 13:35:00,44.06,44.07,44.03,44.03,1100.0,43.8727,43.8827,43.8428,43.8428,1100.0
2013-04-02 13:40:00,44.02,44.04,44.01,44.01,600.0,43.8329,43.8528,43.8229,43.8229,600.0
2013-04-02 13:45:00,44.0,44.05,44.0,44.02,800.0,43.8129,43.8627,43.8129,43.8329,800.0
2013-04-02 13:50:00,44.03,44.09,44.03,44.07,800.0,43.8428,43.9026,43.8428,43.8827,800.0
2013-04-02 13:55:00,44.04,44.04,44.04,44.04,200.0,43.8528,43.8528,43.8528,43.8528,200.0
2013-04-02 14:00:00,44.02,44.03,44.02,44.02,500.0,43.8329,43.8428,43.8329,43.8329,500.0
2013-04-02 14:05:00,44.05,44.07,44.03,44.04,1200.0,43.8627,43.8827,43.8428,43.8528,1200.0
2013-04-02 14:10:00,44.0,44.0,44.0,44.0,400.0,43.8129,43.8129,43.8129,43.8129,400.0
2013-04-02 14:15:00,43.99,44.0,43.99,43.99,2900.0,43.803,43.8129,43.803,43.803,2900.0
2013-04-02 14:20:00,43.97,43.97,43.95,43.95,200.0,43.7831,43.7831,43.7632,43.7632,200.0
2013-04-02 14:25:00,43.99,44.0,43.92,43.92,1400.0,43.803,43.8129,43.7333,43.7333,1400.0
2013-04-02 14:30:00,43.9,43.9,43.83,43.83,1200.0,43.7134,43.7134,43.6437,43.6437,1200.0
2013-04-02 14:35:00,43.81,43.81,43.78,43.8,1300.0,43.6238,43.6238,43.5939,43.6138,1300.0
2013-04-02 14:40:00,43.8,43.8,43.69,43.74,3000.0,43.6138,43.6138,43.5043,43.5541,3000.0
2013-04-02 14:45:00,43.72,43.75,43.72,43.73,1700.0,43.5341,43.564,43.5341,43.5441,1700.0
2013-04-02 14:50:00,43.73,43.75,43.69,43.69,400.0,43.5441,43.564,43.5043,43.5043,400.0
2013-04-02 14:55:00,43.72,43.82,43.71,43.77,1800.0,43.5341,43.6337,43.5242,43.5839,1800.0
2013-04-02 15:00:00,43.75,43.83,43.74,43.83,5400.0,43.564,43.6437,43.5541,43.6437,5400.0
2013-04-02 15:05:00,43.81,43.81,43.77,43.79,4800.0,43.6238,43.6238,43.5839,43.6038,4800.0
2013-04-02 15:10:00,43.79,43.89,43.79,43.89,1900.0,43.6038,43.7034,43.6038,43.7034,1900.0
2013-04-02 15:15:00,43.88,43.9,43.86,43.9,3300.0,43.6935,43.7134,43.6735,43.7134,3300.0
2013-04-02 15:20:00,43.91,43.92,43.88,43.9,4000.0,43.7233,43.7333,43.6935,43.7134,4000.0
2013-04-02 15:25:00,43.93,44.06,43.93,44.06,3500.0,43.7432,43.8727,43.7432,43.8727,3500.0
2013-04-02 15:30:00,44.03,44.06,44.02,44.03,2000.0,43.8428,43.8727,43.8329,43.8428,2000.0
2013-04-02 15:35:00,44.04,44.05,43.96,44.0,3100.0,43.8528,43.8627,43.7731,43.8129,3100.0
2013-04-02 15:40:00,44.0,44.0,43.95,43.96,1100.0,43.8129,43.8129,43.7632,43.7731,1100.0
2013-04-02 15:45:00,43.93,44.0,43.89,43.91,7800.0,43.7432,43.8129,43.7034,43.7233,7800.0
2013-04-02 15:50:00,43.94,44.01,43.94,44.01,1100.0,43.7532,43.8229,43.7532,43.8229,1100.0
2013-04-02 15:55:00,44.0,44.05,43.99,44.04,9200.0,43.8129,43.8627,43.803,43.8528,9200.0
2013-04-03 09:30:00,44.16,44.23,44.07,44.07,1600.0,43.9723,44.042,43.8827,43.8827,1600.0
2013-04-03 09:35:00,44.1,44.13,44.09,44.1,800.0,43.9125,43.9424,43.9026,43.9125,800.0
2013-04-03 09:40:00,44.13,44.32,44.11,44.21,2400.0,43.9424,44.1316,43.9225,44.0221,2400.0
2013-04-03 09:45:00,44.18,44.18,44.09,44.15,2000.0,43.9922,43.9922,43.9026,43.9623,2000.0
2013-04-03 09:50:00,44.15,44.15,44.15,44.15,100.0,43.9623,43.9623,43.9623,43.9623,100.0
2013-04-03 09:55:00,44.19,44.25,44.19,44.23,400.0,44.0021,44.0619,44.0021,44.042,400.0
2013-04-03 10:00:00,44.17,44.18,44.11,44.11,3200.0,43.9822,43.9922,43.9225,43.9225,3200.0
2013-04-03 10:05:00,43.96,44.08,43.96,44.04,3600.0,43.7731,43.8926,43.7731,43.8528,3600.0
2013-04-03 10:10:00,44.1,44.11,44.01,44.01,3200.0,43.9125,43.9225,43.8229,43.8229,3200.0
2013-04-03 10:15:00,43.94,43.94,43.94,43.94,100.0,43.7532,43.7532,43.7532,43.7532,100.0
2013-04-03 10:20:00,43.82,43.82,43.82,43.82,100.0,43.6337,43.6337,43.6337,43.6337,100.0
2013-04-03 10:25:00,43.84,43.84,43.83,43.83,300.0,43.6536,43.6536,43.6437,43.6437,300.0
2013-04-03 10:30:00,43.84,43.84,43.64,43.72,1400.0,43.6536,43.6536,43.4545,43.5341,1400.0
2013-04-03 10:35:00,43.68,43.76,43.68,43.75,3300.0,43.4943,43.574,43.4943,43.564,3300.0
2013-04-03 10:40:00,43.75,43.75,43.72,43.75,1200.0,43.564,43.564,43.5341,43.564,1200.0
2013-04-03 10:45:00,43.74,43.91,43.72,43.91,600.0,43.5541,43.7233,43.5341,43.7233,600.0
2013-04-03 10:50:00,43.89,43.9,43.83,43.88,1300.0,43.7034,43.7134,43.6437,43.6935,1300.0
2013-04-03 10:55:00,43.88,43.88,43.88,43.88,0.0,43.6935,43.6935,43.6935,43.6935,0.0
2013-04-03 11:00:00,43.74,43.8,43.72,43.8,2200.0,43.5541,43.6138,43.5341,43.6138,2200.0
2013-04-03 11:05:00,43.73,43.77,43.71,43.71,600.0,43.5441,43.5839,43.5242,43.5242,600.0
2013-04-03 11:10:00,43.67,43.67,43.61,43.61,400.0,43.4844,43.4844,43.4246,43.4246,400.0
2013-04-03 11:15:00,43.71,43.71,43.71,43.71,100.0,43.5242,43.5242,43.5242,43.5242,100.0
2013-04-03 11:20:00,43.72,43.73,43.72,43.73,200.0,43.5341,43.5441,43.5341,43.5441,200.0
2013-04-03 11:25:00,43.74,43.74,43.69,43.69,500.0,43.5541,43.5541,43.5043,43.5043,500.0
2013-04-03 11:30:00,43.7,43.7,43.7,43.7,100.0,43.5142,43.5142,43.5142,43.5142,100.0
2013-04-03 11:35:00,43.66,43.71,43.66,43.69,400.0,43.4744,43.5242,43.4744,43.5043,400.0
2013-04-03 11:40:00,43.76,43.76,43.65,43.68,400.0,43.574,43.574,43.4644,43.4943,400.0
2013-04-03 11:45:00,43.68,43.81,43.68,43.81,1500.0,43.4943,43.6238,43.4943,43.6238,1500.0
2013-04-03 11:50:00,43.83,43.84,43.83,43.84,600.0,43.6437,43.6536,43.6437,43.6536,600.0
2013-04-03 11:55:00,43.84,43.84,43.8,43.8,300.0,43.6536,43.6536,43.6138,43.6138,300.0
2013-04-03 12:00:00,43.79,43.82,43.77,43.77,2200.0,43.6038,43.6337,43.5839,43.5839,2200.0
2013-04-03 12:05:00,43.8,43.8,43.75,43.75,300.0,43.6138,43.6138,43.564,43.564,300.0
2013-04-03 12:10:00,43.71,43.71,43.71,43.71,100.0,43.5242,43.5242,43.5242,43.5242,100.0
2013-04-03 12:15:00,43.71,43.71,43.69,43.69,400.0,43.5242,43.5242,43.5043,43.5043,400.0
2013-04-03 12:20:00,43.7,43.7,43.65,43.65,300.0,43.5142,43.5142,43.4644,43.4644,300.0
2013-04-03 12:25:00,43.63,43.72,43.63,43.7,8200.0,43.4445,43.5341,43.4445,43.5142,8200.0
2013-04-03 12:30:00,43.71,43.73,43.68,43.73,1400.0,43.5242,43.5441,43.4943,43.5441,1400.0
2013-04-03 12:35:00,43.72,43.72,43.72,43.72,600.0,43.5341,43.5341,43.5341,43.5341,600.0
2013-04-03 12:40:00,43.66,43.67,43.66,43.67,600.0,43.4744,43.4844,43.4744,43.4844,600.0
2013-04-03 12:45:00,43.65,43.65,43.62,43.62,500.0,43.4644,43.4644,43.4346,43.4346,500.0
2013-04-03 12:50:00,43.58,43.58,43.55,43.55,1100.0,43.3947,43.3947,43.3649,43.3649,1100.0
2013-04-03 12:55:00,43.55,43.55,43.55,43.55,200.0,43.3649,43.3649,43.3649,43.3649,200.0
2013-04-03 13:00:00,43.57,43.73,43.57,43.73,2300.0,43.3848,43.5441,43.3848,43.5441,2300.0
2013-04-03 13:05:00,43.73,43.73,43.73,43.73,0.0,43.5441,43.5441,43.5441,43.5441,0.0
2013-04-03 13:10:00,43.71,43.71,43.66,43.66,1500.0,43.5242,43.5242,43.4744,43.4744,1500.0
2013-04-03 13:15:00,43.66,43.73,43.66,43.73,2500.0,43.4744,43.5441,43.4744,43.5441,2500.0
2013-04-03 13:20:00,43.75,43.75,43.68,43.68,200.0,43.564,43.564,43.4943,43.4943,200.0
2013-04-03 13:25:00,43.69,43.77,43.69,43.74,4200.0,43.5043,43.5839,43.5043,43.5541,4200.0
2013-04-03 13:30:00,43.72,43.73,43.7,43.71,2900.0,43.5341,43.5441,43.5142,43.5242,2900.0
2013-04-03 13:35:00,43.68,43.71,43.63,43.66,12600.0,43.4943,43.5242,43.4445,43.4744,12600.0
2013-04-03 13:40:00,43.68,43.73,43.63,43.65,5100.0,43.4943,43.5441,43.4445,43.4644,5100.0
2013-04-03 13:45:00,43.67,43.8,43.67,43.8,3800.0,43.4844,43.6138,43.4844,43.6138,3800.0
2013-04-03 13:50:00,43.79,43.8,43.75,43.79,2800.0,43.6038,43.6138,43.564,43.6038,2800.0
2013-04-03 13:55:00,43.8,43.85,43.69,43.85,3600.0,43.6138,43.6636,43.5043,43.6636,3600.0
2013-04-03 14:00:00,43.79,43.8,43.77,43.77,400.0,43.6038,43.6138,43.5839,43.5839,400.0
2013-04-03 14:05:00,43.77,43.83,43.75,43.79,4300.0,43.5839,43.6437,43.564,43.6038,4300.0
2013-04-03 14:10:00,43.84,44.0,43.84,44.0,1500.0,43.6536,43.8129,43.6536,43.8129,1500.0
2013-04-03 14:15:00,43.98,43.99,43.97,43.99,400.0,43.793,43.803,43.7831,43.803,400.0
2013-04-03 14:20:00,43.94,43.99,43.94,43.99,200.0,43.7532,43.803,43.7532,43.803,200.0
2013-04-03 14:25:00,43.99,44.06,43.98,44.02,5600.0,43.803,43.8727,43.793,43.8329,5600.0
2013-04-03 14:30:00,43.91,43.91,43.85,43.85,1200.0,43.7233,43.7233,43.6636,43.6636,1200.0
2013-04-03 14:35:00,43.85,43.85,43.83,43.83,600.0,43.6636,43.6636,43.6437,43.6437,600.0
2013-04-03 14:40:00,43.84,43.88,43.83,43.86,1500.0,43.6536,43.6935,43.6437,43.6735,1500.0
2013-04-03 14:45:00,43.79,43.79,43.79,43.79,100.0,43.6038,43.6038,43.6038,43.6038,100.0
2013-04-03 14:50:00,43.8,43.87,43.77,43.79,2100.0,43.6138,43.6835,43.5839,43.6038,2100.0
2013-04-03 14:55:00,43.79,43.81,43.76,43.81,900.0,43.6038,43.6238,43.574,43.6238,900.0
2013-04-03 15:00:00,43.85,43.85,43.82,43.85,500.0,43.6636,43.6636,43.6337,43.6636,500.0
2013-04-03 15:05:00,43.82,43.94,43.82,43.91,2100.0,43.6337,43.7532,43.6337,43.7233,2100.0
2013-04-03 15:10:00,43.91,43.91,43.91,43.91,0.0,43.7233,43.7233,43.7233,43.7233,0.0
2013-04-03 15:15:00,43.88,43.94,43.85,43.85,3200.0,43.6935,43.7532,43.6636,43.6636,3200.0
2013-04-03 15:20:00,43.83,43.85,43.77,43.85,2900.0,43.6437,43.6636,43.5839,43.6636,2900.0
2013-04-03 15:25:00,43.86,43.89,43.77,43.87,3300.0,43.6735,43.7034,43.5839,43.6835,3300.0
2013-04-03 15:30:00,43.83,43.83,43.7,43.71,2800.0,43.6437,43.6437,43.5142,43.5242,2800.0
2013-04-03 15:35:00,43.7,43.76,43.68,43.73,2700.0,43.5142,43.574,43.4943,43.5441,2700.0
2013-04-03 15:40:00,43.68,43.79,43.68,43.79,2500.0,43.4943,43.6038,43.4943,43.6038,2500.0
2013-04-03 15:45:00,43.75,43.82,43.75,43.78,3600.0,43.564,43.6337,43.564,43.5939,3600.0
2013-04-03 15:50:00,43.81,43.85,43.79,43.81,2600.0,43.6238,43.6636,43.6038,43.6238,2600.0
2013-04-03 15:55:00,43.78,43.79,43.7,43.71,18500.0,43.5939,43.6038,43.5142,43.5242,18500.0
2013-04-04 09:30:00,43.69,43.69,43.54,43.54,1200.0,43.5043,43.5043,43.3549,43.3549,1200.0
2013-04-04 09:35:00,43.52,43.52,43.41,43.43,900.0,43.335,43.335,43.2255,43.2454,900.0
2013-04-04 09:40:00,43.51,43.6,43.41,43.52,5000.0,43.325,43.4147,43.2255,43.335,5000.0
2013-04-04 09:45:00,43.51,43.53,43.45,43.45,1100.0,43.325,43.3449,43.2653,43.2653,1100.0
2013-04-04 09:50:00,43.39,43.39,43.39,43.39,100.0,43.2055,43.2055,43.2055,43.2055,100.0
2013-04-04 09:55:00,43.4,43.4,43.4,43.4,100.0,43.2155,43.2155,43.2155,43.2155,100.0
2013-04-04 10:00:00,43.4,43.4,43.4,43.4,0.0,43.2155,43.2155,43.2155,43.2155,0.0
2013-04-04 10:05:00,43.4,43.4,43.4,43.4,0.0,43.2155,43.2155,43.2155,43.2155,0.0
2013-04-04 10:10:00,43.45,43.48,43.4,43.47,2000.0,43.2653,43.2952,43.2155,43.2852,2000.0
2013-04-04 10:15:00,43.44,43.47,43.44,43.47,1100.0,43.2553,43.2852,43.2553,43.2852,1100.0
2013-04-04 10:20:00,43.34,43.38,43.34,43.38,200.0,43.1558,43.1956,43.1558,43.1956,200.0
2013-04-04 10:25:00,43.36,43.37,43.29,43.32,8700.0,43.1757,43.1856,43.106,43.1358,8700.0
2013-04-04 10:30:00,43.31,43.35,43.3,43.31,8500.0,43.1259,43.1657,43.1159,43.1259,8500.0
2013-04-04 10:35:00,43.33,43.35,43.33,43.34,5000.0,43.1458,43.1657,43.1458,43.1558,5000.0
2013-04-04 10:40:00,43.34,43.35,43.32,43.35,5900.0,43.1558,43.1657,43.1358,43.1657,5900.0
2013-04-04 10:45:00,43.33,43.33,43.27,43.3,800.0,43.1458,43.1458,43.0861,43.1159,800.0
2013-04-04 10:50:00,43.31,43.31,43.29,43.29,700.0,43.1259,43.1259,43.106,43.106,700.0
2013-04-04 10:55:00,43.28,43.28,43.12,43.18,1100.0,43.096,43.096,42.9367,42.9964,1100.0
2013-04-04 11:00:00,43.16,43.29,43.16,43.29,1200.0,42.9765,43.106,42.9765,43.106,1200.0
2013-04-04 11:05:00,43.34,43.38,43.33,43.33,900.0,43.1558,43.1956,43.1458,43.1458,900.0
2013-04-04 11:10:00,43.29,43.34,43.29,43.31,600.0,43.106,43.1558,43.106,43.1259,600.0
2013-04-04 11:15:00,43.29,43.29,43.25,43.26,1800.0,43.106,43.106,43.0661,43.0761,1800.0
2013-04-04 11:20:00,43.27,43.37,43.25,43.32,1700.0,43.0861,43.1856,43.0661,43.1358,1700.0
2013-04-04 11:25:00,43.33,43.33,43.33,43.33,400.0,43.1458,43.1458,43.1458,43.1458,400.0
2013-04-04 11:30:00,43.31,43.31,43.19,43.19,2000.0,43.1259,43.1259,43.0064,43.0064,2000.0
2013-04-04 11:35:00,43.24,43.25,43.23,43.24,1300.0,43.0562,43.0661,43.0462,43.0562,1300.0
2013-04-04 11:40:00,43.24,43.3,43.24,43.3,700.0,43.0562,43.1159,43.0562,43.1159,700.0
2013-04-04 11:45:00,43.3,43.31,43.3,43.31,400.0,43.1159,43.1259,43.1159,43.1259,400.0
2013-04-04 11:50:00,43.3,43.3,43.3,43.3,300.0,43.1159,43.1159,43.1159,43.1159,300.0
2013-04-04 11:55:00,43.28,43.32,43.25,43.25,2900.0,43.096,43.1358,43.0661,43.0661,2900.0
2013-04-04 12:00:00,43.24,43.24,43.21,43.21,700.0,43.0562,43.0562,43.0263,43.0263,700.0
2013-04-04 12:05:00,43.2,43.2,42.9,42.9,5400.0,43.0164,43.0164,42.7176,42.7176,5400.0
2013-04-04 12:10:00,42.92,43.0,42.89,43.0,4700.0,42.7375,42.8172,42.7077,42.8172,4700.0
2013-04-04 12:15:00,43.0,43.11,43.0,43.11,1400.0,42.8172,42.9267,42.8172,42.9267,1400.0
2013-04-04 12:20:00,43.06,43.06,42.89,42.89,2700.0,42.8769,42.8769,42.7077,42.7077,2700.0
2013-04-04 12:25:00,42.92,43.07,42.92,43.07,2100.0,42.7375,42.8869,42.7375,42.8869,2100.0
2013-04-04 12:30:00,43.1,43.12,43.1,43.12,1400.0,42.9168,42.9367,42.9168,42.9367,1400.0
2013-04-04 12:35:00,43.13,43.2,43.13,43.2,1400.0,42.9466,43.0164,42.9466,43.0164,1400.0
2013-04-04 12:40:00,43.19,43.2,43.19,43.2,800.0,43.0064,43.0164,43.0064,43.0164,800.0
2013-04-04 12:45:00,43.22,43.3,43.22,43.3,2000.0,43.0363,43.1159,43.0363,43.1159,2000.0
2013-04-04 12:50:00,43.28,43.28,42.99,43.03,3300.0,43.096,43.096,42.8072,42.8471,3300.0
2013-04-04 12:55:00,43.04,43.05,43.0,43.0,2700.0,42.857,42.867,42.8172,42.8172,2700.0
2013-04-04 13:00:00,42.97,43.03,42.89,42.89,9700.0,42.7873,42.8471,42.7077,42.7077,9700.0
2013-04-04 13:05:00,42.89,42.94,42.88,42.91,4200.0,42.7077,42.7575,42.6977,42.7276,4200.0
2013-04-04 13:10:00,42.93,43.01,42.93,43.01,2700.0,42.7475,42.8272,42.7475,42.8272,2700.0
2013-04-04 13:15:00,43.0,43.01,43.0,43.0,900.0,42.8172,42.8272,42.8172,42.8172,900.0
2013-04-04 13:20:00,42.99,43.0,42.99,43.0,400.0,42.8072,42.8172,42.8072,42.8172,400.0
2013-04-04 13:25:00,43.0,43.03,43.0,43.03,600.0,42.8172,42.8471,42.8172,42.8471,600.0
2013-04-04 13:30:00,43.03,43.03,43.03,43.03,300.0,42.8471,42.8471,42.8471,42.8471,300.0
2013-04-04 13:35:00,43.02,43.06,43.02,43.06,500.0,42.8371,42.8769,42.8371,42.8769,500.0
2013-04-04 13:40:00,43.1,43.27,43.09,43.22,3600.0,42.9168,43.0861,42.9068,43.0363,3600.0
2013-04-04 13:45:00,43.25,43.26,43.02,43.03,8500.0,43.0661,43.0761,42.8371,42.8471,8500.0
2013-04-04 13:50:00,43.0,43.04,43.0,43.0,4100.0,42.8172,42.857,42.8172,42.8172,4100.0
2013-04-04 13:55:00,43.0,43.0,42.95,43.0,3200.0,42.8172,42.8172,42.7674,42.8172,3200.0
2013-04-04 14:00:00,43.0,43.03,43.0,43.02,700.0,42.8172,42.8471,42.8172,42.8371,700.0
2013-04-04 14:05:00,43.05,43.06,43.04,43.04,400.0,42.867,42.8769,42.857,42.857,400.0
2013-04-04 14:10:00,43.06,43.13,43.06,43.11,1300.0,42.8769,42.9466,42.8769,42.9267,1300.0
2013-04-04 14:15:00,43.09,43.09,42.99,43.02,4800.0,42.9068,42.9068,42.8072,42.8371,4800.0
2013-04-04 14:20:00,43.01,43.02,42.8,42.84,6800.0,42.8272,42.8371,42.6181,42.6579,6800.0
2013-04-04 14:25:00,42.84,42.86,42.6,42.61,5700.0,42.6579,42.6778,42.4189,42.4289,5700.0
2013-04-04 14:30:00,42.63,42.83,42.63,42.83,1700.0,42.4488,42.6479,42.4488,42.6479,1700.0
2013-04-04 14:35:00,42.84,42.91,42.84,42.91,1800.0,42.6579,42.7276,42.6579,42.7276,1800.0
2013-04-04 14:40:00,42.91,42.96,42.9,42.95,1600.0,42.7276,42.7774,42.7176,42.7674,1600.0
2013-04-04 14:45:00,42.96,42.96,42.91,42.91,1800.0,42.7774,42.7774,42.7276,42.7276,1800.0
2013-04-04 14:50:00,42.92,42.92,42.89,42.89,900.0,42.7375,42.7375,42.7077,42.7077,900.0
2013-04-04 14:55:00,42.89,42.96,42.82,42.82,2600.0,42.7077,42.7774,42.638,42.638,2600.0
2013-04-04 15:00:00,42.83,42.96,42.83,42.96,1100.0,42.6479,42.7774,42.6479,42.7774,1100.0
2013-04-04 15:05:00,42.99,43.0,42.81,42.92,3900.0,42.8072,42.8172,42.628,42.7375,3900.0
2013-04-04 15:10:00,42.92,43.01,42.92,43.01,1300.0,42.7375,42.8272,42.7375,42.8272,1300.0
2013-04-04 15:15:00,43.0,43.03,42.98,43.01,1900.0,42.8172,42.8471,42.7973,42.8272,1900.0
2013-04-04 15:20:00,42.99,42.99,42.8,42.8,5900.0,42.8072,42.8072,42.6181,42.6181,5900.0
2013-04-04 15:25:00,42.82,42.83,42.69,42.69,5900.0,42.638,42.6479,42.5085,42.5085,5900.0
2013-04-04 15:30:00,42.68,42.79,42.68,42.79,2900.0,42.4986,42.6081,42.4986,42.6081,2900.0
2013-04-04 15:35:00,42.8,42.8,42.77,42.77,4900.0,42.6181,42.6181,42.5882,42.5882,4900.0
2013-04-04 15:40:00,42.77,42.8,42.69,42.77,6500.0,42.5882,42.6181,42.5085,42.5882,6500.0
2013-04-04 15:45:00,42.78,42.87,42.7,42.71,10500.0,42.5981,42.6878,42.5185,42.5284,10500.0
2013-04-04 15:50:00,42.77,42.78,42.42,42.5,21400.0,42.5882,42.5981,42.2397,42.3193,21400.0
2013-04-04 15:55:00,42.53,42.85,42.5,42.81,25000.0,42.3492,42.6678,42.3193,42.628,25000.0
2013-04-05 09:30:00,42.31,42.31,42.14,42.14,5900.0,42.1301,42.1301,41.9609,41.9609,5900.0
2013-04-05 09:35:00,42.19,42.19,42.02,42.02,600.0,42.0106,42.0106,41.8414,41.8414,600.0
2013-04-05 09:40:00,42.03,42.04,41.98,41.98,500.0,41.8513,41.8613,41.8015,41.8015,500.0
2013-04-05 09:45:00,41.99,42.05,41.66,41.74,4000.0,41.8115,41.8712,41.4829,41.5626,4000.0
2013-04-05 09:50:00,41.74,41.84,41.6,41.8,2600.0,41.5626,41.6621,41.4232,41.6223,2600.0
2013-04-05 09:55:00,41.72,41.79,41.72,41.79,1000.0,41.5426,41.6123,41.5426,41.6123,1000.0
2013-04-05 10:00:00,41.76,41.76,41.76,41.76,600.0,41.5825,41.5825,41.5825,41.5825,600.0
2013-04-05 10:05:00,41.82,41.82,41.77,41.81,1700.0,41.6422,41.6422,41.5924,41.6323,1700.0
2013-04-05 10:10:00,41.78,41.78,41.73,41.74,1200.0,41.6024,41.6024,41.5526,41.5626,1200.0
2013-04-05 10:15:00,41.7,41.76,41.7,41.76,300.0,41.5227,41.5825,41.5227,41.5825,300.0
2013-04-05 10:20:00,41.74,41.81,41.73,41.81,700.0,41.5626,41.6323,41.5526,41.6323,700.0
2013-04-05 10:25:00,41.82,41.85,41.81,41.84,700.0,41.6422,41.6721,41.6323,41.6621,700.0
2013-04-05 10:30:00,41.82,41.87,41.82,41.87,600.0,41.6422,41.692,41.6422,41.692,600.0
2013-04-05 10:35:00,41.87,41.9,41.87,41.9,700.0,41.692,41.7219,41.692,41.7219,700.0
2013-04-05 10:40:00,41.86,41.89,41.86,41.88,1000.0,41.682,41.7119,41.682,41.702,1000.0
2013-04-05 10:45:00,41.87,41.92,41.87,41.9,1200.0,41.692,41.7418,41.692,41.7219,1200.0
2013-04-05 10:50:00,41.9,41.9,41.86,41.86,1200.0,41.7219,41.7219,41.682,41.682,1200.0
2013-04-05 10:55:00,41.91,41.97,41.91,41.97,1000.0,41.7318,41.7916,41.7318,41.7916,1000.0
2013-04-05 11:00:00,41.96,42.04,41.96,42.0,700.0,41.7816,41.8613,41.7816,41.8215,700.0
2013-04-05 11:05:00,42.01,42.02,41.9,41.9,1400.0,41.8314,41.8414,41.7219,41.7219,1400.0
2013-04-05 11:10:00,41.94,41.95,41.94,41.95,300.0,41.7617,41.7717,41.7617,41.7717,300.0
2013-04-05 11:15:00,42.0,42.0,42.0,42.0,200.0,41.8215,41.8215,41.8215,41.8215,200.0
2013-04-05 11:20:00,42.01,42.01,42.01,42.01,100.0,41.8314,41.8314,41.8314,41.8314,100.0
2013-04-05 11:25:00,41.97,41.97,41.96,41.96,600.0,41.7916,41.7916,41.7816,41.7816,600.0
2013-04-05 11:30:00,41.92,41.99,41.92,41.96,600.0,41.7418,41.8115,41.7418,41.7816,600.0
2013-04-05 11:35:00,41.96,41.97,41.96,41.97,300.0,41.7816,41.7916,41.7816,41.7916,300.0
2013-04-05 11:40:00,41.99,42.0,41.99,42.0,400.0,41.8115,41.8215,41.8115,41.8215,400.0
2013-04-05 11:45:00,42.01,42.04,42.01,42.04,200.0,41.8314,41.8613,41.8314,41.8613,200.0
2013-04-05 11:50:00,42.05,42.05,42.05,42.05,100.0,41.8712,41.8712,41.8712,41.8712,100.0
2013-04-05 11:55:00,42.02,42.02,41.96,41.97,1200.0,41.8414,41.8414,41.7816,41.7916,1200.0
2013-04-05 12:00:00,41.97,41.97,41.94,41.95,900.0,41.7916,41.7916,41.7617,41.7717,900.0
2013-04-05 12:05:00,41.95,41.95,41.94,41.94,600.0,41.7717,41.7717,41.7617,41.7617,600.0
2013-04-05 12:10:00,41.96,41.96,41.96,41.96,100.0,41.7816,41.7816,41.7816,41.7816,100.0
2013-04-05 12:15:00,41.96,41.96,41.96,41.96,100.0,41.7816,41.7816,41.7816,41.7816,100.0
2013-04-05 12:20:00,41.93,41.94,41.9,41.91,1300.0,41.7517,41.7617,41.7219,41.7318,1300.0
2013-04-05 12:25:00,41.92,41.92,41.92,41.92,100.0,41.7418,41.7418,41.7418,41.7418,100.0
2013-04-05 12:30:00,41.98,41.98,41.98,41.98,200.0,41.8015,41.8015,41.8015,41.8015,200.0
2013-04-05 12:35:00,41.99,42.04,41.99,42.0,1000.0,41.8115,41.8613,41.8115,41.8215,1000.0
2013-04-05 12:40:00,42.0,42.02,41.97,42.02,1500.0,41.8215,41.8414,41.7916,41.8414,1500.0
2013-04-05 12:45:00,42.03,42.03,42.03,42.03,100.0,41.8513,41.8513,41.8513,41.8513,100.0
2013-04-05 12:50:00,42.03,42.03,42.01,42.01,600.0,41.8513,41.8513,41.8314,41.8314,600.0
2013-04-05 12:55:00,41.97,41.97,41.9,41.9,1000.0,41.7916,41.7916,41.7219,41.7219,1000.0
2013-04-05 13:00:00,41.93,41.93,41.93,41.93,100.0,41.7517,41.7517,41.7517,41.7517,100.0
2013-04-05 13:05:00,41.98,41.98,41.96,41.96,600.0,41.8015,41.8015,41.7816,41.7816,600.0
2013-04-05 13:10:00,41.95,41.95,41.95,41.95,300.0,41.7717,41.7717,41.7717,41.7717,300.0
2013-04-05 13:15:00,41.96,42.0,41.96,42.0,200.0,41.7816,41.8215,41.7816,41.8215,200.0
2013-04-05 13:20:00,42.03,42.03,42.03,42.03,100.0,41.8513,41.8513,41.8513,41.8513,100.0
2013-04-05 13:25:00,42.03,42.03,41.97,41.97,1500.0,41.8513,41.8513,41.7916,41.7916,1500.0
2013-04-05 13:30:00,41.99,41.99,41.98,41.98,600.0,41.8115,41.8115,41.8015,41.8015,600.0
2013-04-05 13:35:00,41.98,41.98,41.94,41.97,1000.0,41.8015,41.8015,41.7617,41.7916,1000.0
2013-04-05 13:40:00,41.98,41.98,41.93,41.93,500.0,41.8015,41.8015,41.7517,41.7517,500.0
2013-04-05 13:45:00,41.96,41.98,41.96,41.98,200.0,41.7816,41.8015,41.7816,41.8015,200.0
2013-04-05 13:50:00,41.97,41.97,41.97,41.97,1000.0,41.7916,41.7916,41.7916,41.7916,1000.0
2013-04-05 13:55:00,41.92,41.94,41.89,41.89,2500.0,41.7418,41.7617,41.7119,41.7119,2500.0
2013-04-05 14:00:00,41.88,41.88,41.88,41.88,100.0,41.702,41.702,41.702,41.702,100.0
2013-04-05 14:05:00,41.87,41.87,41.87,41.87,500.0,41.692,41.692,41.692,41.692,500.0
2013-04-05 14:10:00,41.87,41.87,41.83,41.84,900.0,41.692,41.692,41.6522,41.6621,900.0
2013-04-05 14:15:00,41.82,41.83,41.79,41.81,1200.0,41.6422,41.6522,41.6123,41.6323,1200.0
2013-04-05 14:20:00,41.81,41.81,41.81,41.81,100.0,41.6323,41.6323,41.6323,41.6323,100.0
2013-04-05 14:25:00,41.83,41.88,41.83,41.88,300.0,41.6522,41.702,41.6522,41.702,300.0
2013-04-05 14:30:00,41.87,41.88,41.87,41.87,400.0,41.692,41.702,41.692,41.692,400.0
2013-04-05 14:35:00,41.86,41.86,41.84,41.86,1000.0,41.682,41.682,41.6621,41.682,1000.0
2013-04-05 14:40:00,41.83,41.83,41.83,41.83,100.0,41.6522,41.6522,41.6522,41.6522,100.0
2013-04-05 14:45:00,41.85,41.88,41.83,41.84,900.0,41.6721,41.702,41.6522,41.6621,900.0
2013-04-05 14:50:00,41.87,41.88,41.83,41.86,2000.0,41.692,41.702,41.6522,41.682,2000.0
2013-04-05 14:55:00,41.84,41.84,41.82,41.82,700.0,41.6621,41.6621,41.6422,41.6422,700.0
2013-04-05 15:00:00,41.82,41.82,41.77,41.8,2100.0,41.6422,41.6422,41.5924,41.6223,2100.0
2013-04-05 15:05:00,41.79,41.79,41.68,41.68,5200.0,41.6123,41.6123,41.5028,41.5028,5200.0
2013-04-05 15:10:00,41.7,41.73,41.68,41.72,1700.0,41.5227,41.5526,41.5028,41.5426,1700.0
2013-04-05 15:15:00,41.71,41.74,41.65,41.65,3900.0,41.5327,41.5626,41.4729,41.4729,3900.0
2013-04-05 15:20:00,41.65,41.66,41.64,41.66,2300.0,41.4729,41.4829,41.463,41.4829,2300.0
2013-04-05 15:25:00,41.64,41.7,41.64,41.65,1400.0,41.463,41.5227,41.463,41.4729,1400.0
2013-04-05 15:30:00,41.67,41.71,41.67,41.68,2200.0,41.4929,41.5327,41.4929,41.5028,2200.0
2013-04-05 15:35:00,41.71,41.74,41.7,41.72,6300.0,41.5327,41.5626,41.5227,41.5426,6300.0
2013-04-05 15:40:00,41.71,41.76,41.7,41.76,1900.0,41.5327,41.5825,41.5227,41.5825,1900.0
2013-04-05 15:45:00,41.79,41.93,41.78,41.91,9200.0,41.6123,41.7517,41.6024,41.7318,9200.0
2013-04-05 15:50:00,41.9,41.92,41.78,41.8,7700.0,41.7219,41.7418,41.6024,41.6223,7700.0
2013-04-05 15:55:00,41.78,41.88,41.77,41.87,14000.0,41.6024,41.702,41.5924,41.692,14000.0
2013-04-08 09:30:00,41.99,41.99,41.82,41.82,1000.0,41.8115,41.8115,41.6422,41.6422,1000.0
2013-04-08 09:35:00,41.8,41.8,41.8,41.8,1000.0,41.6223,41.6223,41.6223,41.6223,1000.0
2013-04-08 09:40:00,41.87,41.9,41.81,41.9,500.0,41.692,41.7219,41.6323,41.7219,500.0
2013-04-08 09:45:00,41.79,41.79,41.58,41.58,900.0,41.6123,41.6123,41.4032,41.4032,900.0
2013-04-08 09:50:00,41.56,41.56,41.54,41.54,200.0,41.3833,41.3833,41.3634,41.3634,200.0
2013-04-08 09:55:00,41.55,41.6,41.49,41.51,1300.0,41.3734,41.4232,41.3136,41.3335,1300.0
2013-04-08 10:00:00,41.49,41.49,41.37,41.43,2700.0,41.3136,41.3136,41.1941,41.2539,2700.0
2013-04-08 10:05:00,41.47,41.52,41.47,41.52,300.0,41.2937,41.3435,41.2937,41.3435,300.0
2013-04-08 10:10:00,41.53,41.53,41.5,41.51,1400.0,41.3535,41.3535,41.3236,41.3335,1400.0
2013-04-08 10:15:00,41.51,41.56,41.51,41.51,600.0,41.3335,41.3833,41.3335,41.3335,600.0
2013-04-08 10:20:00,41.43,41.44,41.42,41.42,500.0,41.2539,41.2638,41.2439,41.2439,500.0
2013-04-08 10:25:00,41.43,41.45,41.41,41.44,500.0,41.2539,41.2738,41.234,41.2638,500.0
2013-04-08 10:30:00,41.41,41.45,41.39,41.44,2200.0,41.234,41.2738,41.214,41.2638,2200.0
2013-04-08 10:35:00,41.44,41.44,41.44,41.44,0.0,41.2638,41.2638,41.2638,41.2638,0.0
2013-04-08 10:40:00,41.43,41.46,41.43,41.46,1000.0,41.2539,41.2837,41.2539,41.2837,1000.0
2013-04-08 10:45:00,41.47,41.56,41.46,41.51,1700.0,41.2937,41.3833,41.2837,41.3335,1700.0
2013-04-08 10:50:00,41.51,41.56,41.42,41.42,1700.0,41.3335,41.3833,41.2439,41.2439,1700.0
2013-04-08 10:55:00,41.44,41.48,41.43,41.48,1000.0,41.2638,41.3037,41.2539,41.3037,1000.0
2013-04-08 11:00:00,41.43,41.43,41.38,41.38,2000.0,41.2539,41.2539,41.2041,41.2041,2000.0
2013-04-08 11:05:00,41.38,41.38,41.35,41.35,800.0,41.2041,41.2041,41.1742,41.1742,800.0
2013-04-08 11:10:00,41.39,41.39,41.35,41.35,1300.0,41.214,41.214,41.1742,41.1742,1300.0
2013-04-08 11:15:00,41.37,41.37,41.34,41.35,1600.0,41.1941,41.1941,41.1643,41.1742,1600.0
2013-04-08 11:20:00,41.37,41.37,41.37,41.37,100.0,41.1941,41.1941,41.1941,41.1941,100.0
2013-04-08 11:25:00,41.36,41.37,41.36,41.37,600.0,41.1842,41.1941,41.1842,41.1941,600.0
2013-04-08 11:30:00,41.36,41.39,41.34,41.34,2100.0,41.1842,41.214,41.1643,41.1643,2100.0
2013-04-08 11:35:00,41.35,41.37,41.33,41.33,700.0,41.1742,41.1941,41.1543,41.1543,700.0
2013-04-08 11:40:00,41.35,41.37,41.35,41.37,600.0,41.1742,41.1941,41.1742,41.1941,600.0
2013-04-08 11:45:00,41.4,41.41,41.4,41.41,1000.0,41.224,41.234,41.224,41.234,1000.0
2013-04-08 11:50:00,41.44,41.47,41.36,41.37,1900.0,41.2638,41.2937,41.1842,41.1941,1900.0
2013-04-08 11:55:00,41.41,41.43,41.41,41.42,800.0,41.234,41.2539,41.234,41.2439,800.0
2013-04-08 12:00:00,41.42,41.44,41.4,41.43,1200.0,41.2439,41.2638,41.224,41.2539,1200.0
2013-04-08 12:05:00,41.44,41.44,41.44,41.44,100.0,41.2638,41.2638,41.2638,41.2638,100.0
2013-04-08 12:10:00,41.44,41.44,41.44,41.44,0.0,41.2638,41.2638,41.2638,41.2638,0.0
2013-04-08 12:15:00,41.42,41.44,41.41,41.41,400.0,41.2439,41.2638,41.234,41.234,400.0
2013-04-08 12:20:00,41.42,41.43,41.4,41.43,1900.0,41.2439,41.2539,41.224,41.2539,1900.0
2013-04-08 12:25:00,41.43,41.45,41.41,41.45,400.0,41.2539,41.2738,41.234,41.2738,400.0
2013-04-08 12:30:00,41.46,41.48,41.44,41.45,900.0,41.2837,41.3037,41.2638,41.2738,900.0
2013-04-08 12:35:00,41.46,41.47,41.46,41.46,300.0,41.2837,41.2937,41.2837,41.2837,300.0
2013-04-08 12:40:00,41.49,41.49,41.47,41.48,300.0,41.3136,41.3136,41.2937,41.3037,300.0
2013-04-08 12:45:00,41.46,41.5,41.46,41.5,500.0,41.2837,41.3236,41.2837,41.3236,500.0
2013-04-08 12:50:00,41.5,41.53,41.5,41.53,1200.0,41.3236,41.3535,41.3236,41.3535,1200.0
2013-04-08 12:55:00,41.54,41.55,41.53,41.55,900.0,41.3634,41.3734,41.3535,41.3734,900.0
2013-04-08 13:00:00,41.55,41.59,41.55,41.58,1600.0,41.3734,41.4132,41.3734,41.4032,1600.0
2013-04-08 13:05:00,41.58,41.58,41.58,41.58,0.0,41.4032,41.4032,41.4032,41.4032,0.0
2013-04-08 13:10:00,41.63,41.63,41.6,41.61,1100.0,41.453,41.453,41.4232,41.4331,1100.0
2013-04-08 13:15:00,41.61,41.65,41.61,41.65,800.0,41.4331,41.4729,41.4331,41.4729,800.0
2013-04-08 13:20:00,41.62,41.62,41.61,41.62,1000.0,41.4431,41.4431,41.4331,41.4431,1000.0
2013-04-08 13:25:00,41.62,41.62,41.61,41.62,1400.0,41.4431,41.4431,41.4331,41.4431,1400.0
2013-04-08 13:30:00,41.63,41.64,41.61,41.64,900.0,41.453,41.463,41.4331,41.463,900.0
2013-04-08 13:35:00,41.62,41.62,41.62,41.62,200.0,41.4431,41.4431,41.4431,41.4431,200.0
2013-04-08 13:40:00,41.65,41.67,41.65,41.67,600.0,41.4729,41.4929,41.4729,41.4929,600.0
2013-04-08 13:45:00,41.7,41.75,41.7,41.75,600.0,41.5227,41.5725,41.5227,41.5725,600.0
2013-04-08 13:50:00,41.74,41.74,41.74,41.74,300.0,41.5626,41.5626,41.5626,41.5626,300.0
2013-04-08 13:55:00,41.75,41.83,41.75,41.83,1300.0,41.5725,41.6522,41.5725,41.6522,1300.0
2013-04-08 14:00:00,41.83,41.83,41.83,41.83,0.0,41.6522,41.6522,41.6522,41.6522,0.0
2013-04-08 14:05:00,41.8,41.81,41.78,41.78,700.0,41.6223,41.6323,41.6024,41.6024,700.0
2013-04-08 14:10:00,41.76,41.82,41.76,41.82,600.0,41.5825,41.6422,41.5825,41.6422,600.0
2013-04-08 14:15:00,41.82,41.82,41.82,41.82,0.0,41.6422,41.6422,41.6422,41.6422,0.0
2013-04-08 14:20:00,41.81,41.81,41.8,41.8,600.0,41.6323,41.6323,41.6223,41.6223,600.0
2013-04-08 14:25:00,41.8,41.89,41.8,41.89,2200.0,41.6223,41.7119,41.6223,41.7119,2200.0
2013-04-08 14:30:00,41.83,41.83,41.83,41.83,100.0,41.6522,41.6522,41.6522,41.6522,100.0
2013-04-08 14:35:00,41.86,41.89,41.86,41.89,200.0,41.682,41.7119,41.682,41.7119,200.0
2013-04-08 14:40:00,41.87,41.87,41.81,41.81,1100.0,41.692,41.692,41.6323,41.6323,1100.0
2013-04-08 14:45:00,41.8,41.8,41.8,41.8,200.0,41.6223,41.6223,41.6223,41.6223,200.0
2013-04-08 14:50:00,41.82,41.83,41.82,41.83,400.0,41.6422,41.6522,41.6422,41.6522,400.0
2013-04-08 14:55:00,41.83,41.86,41.83,41.84,800.0,41.6522,41.682,41.6522,41.6621,800.0
2013-04-08 15:00:00,41.87,41.89,41.87,41.89,200.0,41.692,41.7119,41.692,41.7119,200.0
2013-04-08 15:05:00,41.89,41.92,41.89,41.91,1300.0,41.7119,41.7418,41.7119,41.7318,1300.0
2013-04-08 15:10:00,41.92,41.92,41.9,41.92,700.0,41.7418,41.7418,41.7219,41.7418,700.0
2013-04-08 15:15:00,41.96,41.96,41.87,41.87,1600.0,41.7816,41.7816,41.692,41.692,1600.0
2013-04-08 15:20:00,41.91,41.93,41.91,41.93,700.0,41.7318,41.7517,41.7318,41.7517,700.0
2013-04-08 15:25:00,41.95,42.0,41.95,41.99,1500.0,41.7717,41.8215,41.7717,41.8115,1500.0
2013-04-08 15:30:00,41.98,42.05,41.98,42.05,1300.0,41.8015,41.8712,41.8015,41.8712,1300.0
2013-04-08 15:35:00,42.07,42.07,42.03,42.04,1900.0,41.8912,41.8912,41.8513,41.8613,1900.0
2013-04-08 15:40:00,42.04,42.09,42.04,42.07,2400.0,41.8613,41.9111,41.8613,41.8912,2400.0
2013-04-08 15:45:00,42.06,42.13,42.06,42.13,3000.0,41.8812,41.9509,41.8812,41.9509,3000.0
2013-04-08 15:50:00,42.16,42.16,42.12,42.14,3800.0,41.9808,41.9808,41.9409,41.9609,3800.0
2013-04-08 15:55:00,42.18,42.24,42.18,42.22,7200.0,42.0007,42.0604,42.0007,42.0405,7200.0
2013-04-09 09:30:00,42.35,42.35,41.85,42.04,1400.0,42.17,42.17,41.6721,41.8613,1400.0
2013-04-09 09:35:00,42.0,42.19,42.0,42.11,1200.0,41.8215,42.0106,41.8215,41.931,1200.0
2013-04-09 09:40:00,42.11,42.11,42.04,42.04,200.0,41.931,41.931,41.8613,41.8613,200.0
2013-04-09 09:45:00,42.04,42.05,42.01,42.01,600.0,41.8613,41.8712,41.8314,41.8314,600.0
2013-04-09 09:50:00,41.9,41.9,41.86,41.86,600.0,41.7219,41.7219,41.682,41.682,600.0
2013-04-09 09:55:00,41.8,41.83,41.8,41.83,300.0,41.6223,41.6522,41.6223,41.6522,300.0
2013-04-09 10:00:00,41.77,41.8,41.74,41.8,1300.0,41.5924,41.6223,41.5626,41.6223,1300.0
2013-04-09 10:05:00,41.82,41.82,41.82,41.82,100.0,41.6422,41.6422,41.6422,41.6422,100.0
2013-04-09 10:10:00,41.81,41.81,41.81,41.81,600.0,41.6323,41.6323,41.6323,41.6323,600.0
2013-04-09 10:15:00,41.8,41.8,41.8,41.8,200.0,41.6223,41.6223,41.6223,41.6223,200.0
2013-04-09 10:20:00,41.81,41.81,41.81,41.81,300.0,41.6323,41.6323,41.6323,41.6323,300.0
2013-04-09 10:25:00,41.8,41.92,41.8,41.88,1800.0,41.6223,41.7418,41.6223,41.702,1800.0
2013-04-09 10:30:00,41.9,41.9,41.84,41.86,1300.0,41.7219,41.7219,41.6621,41.682,1300.0
2013-04-09 10:35:00,41.81,41.81,41.76,41.79,1300.0,41.6323,41.6323,41.5825,41.6123,1300.0
2013-04-09 10:40:00,41.75,41.75,41.75,41.75,100.0,41.5725,41.5725,41.5725,41.5725,100.0
2013-04-09 10:45:00,41.77,41.77,41.74,41.74,700.0,41.5924,41.5924,41.5626,41.5626,700.0
2013-04-09 10:50:00,41.76,41.76,41.58,41.58,1800.0,41.5825,41.5825,41.4032,41.4032,1800.0
2013-04-09 10:55:00,41.64,41.64,41.58,41.61,700.0,41.463,41.463,41.4032,41.4331,700.0
2013-04-09 11:00:00,41.61,41.63,41.57,41.61,1200.0,41.4331,41.453,41.3933,41.4331,1200.0
2013-04-09 11:05:00,41.62,41.62,41.54,41.54,800.0,41.4431,41.4431,41.3634,41.3634,800.0
2013-04-09 11:10:00,41.61,41.63,41.61,41.61,500.0,41.4331,41.453,41.4331,41.4331,500.0
2013-04-09 11:15:00,41.56,41.56,41.44,41.48,2400.0,41.3833,41.3833,41.2638,41.3037,2400.0
2013-04-09 11:20:00,41.46,41.47,41.37,41.42,1200.0,41.2837,41.2937,41.1941,41.2439,1200.0
2013-04-09 11:25:00,41.41,41.41,41.41,41.41,300.0,41.234,41.234,41.234,41.234,300.0
2013-04-09 11:30:00,41.47,41.47,41.45,41.46,1100.0,41.2937,41.2937,41.2738,41.2837,1100.0
2013-04-09 11:35:00,41.46,41.46,41.46,41.46,0.0,41.2837,41.2837,41.2837,41.2837,0.0
2013-04-09 11:40:00,41.55,41.56,41.55,41.56,300.0,41.3734,41.3833,41.3734,41.3833,300.0
2013-04-09 11:45:00,41.57,41.57,41.57,41.57,200.0,41.3933,41.3933,41.3933,41.3933,200.0
2013-04-09 11:50:00,41.61,41.61,41.56,41.56,600.0,41.4331,41.4331,41.3833,41.3833,600.0
2013-04-09 11:55:00,41.57,41.57,41.57,41.57,100.0,41.3933,41.3933,41.3933,41.3933,100.0
2013-04-09 12:00:00,41.57,41.57,41.57,41.57,0.0,41.3933,41.3933,41.3933,41.3933,0.0
2013-04-09 12:05:00,41.56,41.56,41.52,41.52,700.0,41.3833,41.3833,41.3435,41.3435,700.0
2013-04-09 12:10:00,41.51,41.55,41.51,41.52,700.0,41.3335,41.3734,41.3335,41.3435,700.0
2013-04-09 12:15:00,41.54,41.54,41.54,41.54,100.0,41.3634,41.3634,41.3634,41.3634,100.0
2013-04-09 12:20:00,41.58,41.58,41.58,41.58,100.0,41.4032,41.4032,41.4032,41.4032,100.0
2013-04-09 12:25:00,41.58,41.59,41.56,41.56,900.0,41.4032,41.4132,41.3833,41.3833,900.0
2013-04-09 12:30:00,41.62,41.62,41.57,41.61,400.0,41.4431,41.4431,41.3933,41.4331,400.0
2013-04-09 12:35:00,41.61,41.62,41.58,41.58,500.0,41.4331,41.4431,41.4032,41.4032,500.0
2013-04-09 12:40:00,41.58,41.58,41.58,41.58,0.0,41.4032,41.4032,41.4032,41.4032,0.0
2013-04-09 12:45:00,41.66,41.66,41.66,41.66,100.0,41.4829,41.4829,41.4829,41.4829,100.0
2013-04-09 12:50:00,41.67,41.67,41.6,41.6,900.0,41.4929,41.4929,41.4232,41.4232,900.0
2013-04-09 12:55:00,41.6,41.6,41.6,41.6,100.0,41.4232,41.4232,41.4232,41.4232,100.0
2013-04-09 13:00:00,41.62,41.66,41.62,41.66,300.0,41.4431,41.4829,41.4431,41.4829,300.0
2013-04-09 13:05:00,41.62,41.62,41.62,41.62,200.0,41.4431,41.4431,41.4431,41.4431,200.0
2013-04-09 13:10:00,41.62,41.62,41.62,41.62,100.0,41.4431,41.4431,41.4431,41.4431,100.0
2013-04-09 13:15:00,41.68,41.68,41.68,41.68,400.0,41.5028,41.5028,41.5028,41.5028,400.0
2013-04-09 13:20:00,41.7,41.76,41.7,41.7,3200.0,41.5227,41.5825,41.5227,41.5227,3200.0
2013-04-09 13:25:00,41.71,41.75,41.7,41.74,1500.0,41.5327,41.5725,41.5227,41.5626,1500.0
2013-04-09 13:30:00,41.76,41.76,41.76,41.76,200.0,41.5825,41.5825,41.5825,41.5825,200.0
2013-04-09 13:35:00,41.76,41.77,41.76,41.76,500.0,41.5825,41.5924,41.5825,41.5825,500.0
2013-04-09 13:40:00,41.77,41.8,41.74,41.74,2300.0,41.5924,41.6223,41.5626,41.5626,2300.0
2013-04-09 13:45:00,41.76,41.77,41.76,41.77,700.0,41.5825,41.5924,41.5825,41.5924,700.0
2013-04-09 13:50:00,41.77,41.77,41.77,41.77,0.0,41.5924,41.5924,41.5924,41.5924,0.0
2013-04-09 13:55:00,41.74,41.74,41.74,41.74,100.0,41.5626,41.5626,41.5626,41.5626,100.0
2013-04-09 14:00:00,41.78,41.78,41.76,41.76,200.0,41.6024,41.6024,41.5825,41.5825,200.0
2013-04-09 14:05:00,41.77,41.77,41.74,41.74,300.0,41.5924,41.5924,41.5626,41.5626,300.0
2013-04-09 14:10:00,41.74,41.75,41.74,41.75,700.0,41.5626,41.5725,41.5626,41.5725,700.0
2013-04-09 14:15:00,41.72,41.76,41.7,41.76,1200.0,41.5426,41.5825,41.5227,41.5825,1200.0
2013-04-09 14:20:00,41.79,41.79,41.75,41.79,1000.0,41.6123,41.6123,41.5725,41.6123,1000.0
2013-04-09 14:25:00,41.75,41.76,41.74,41.76,900.0,41.5725,41.5825,41.5626,41.5825,900.0
2013-04-09 14:30:00,41.78,41.82,41.78,41.82,300.0,41.6024,41.6422,41.6024,41.6422,300.0
2013-04-09 14:35:00,41.8,41.86,41.8,41.86,1900.0,41.6223,41.682,41.6223,41.682,1900.0
2013-04-09 14:40:00,41.86,41.96,41.86,41.9,2300.0,41.682,41.7816,41.682,41.7219,2300.0
2013-04-09 14:45:00,41.9,41.9,41.9,41.9,100.0,41.7219,41.7219,41.7219,41.7219,100.0
2013-04-09 14:50:00,41.92,41.92,41.89,41.89,700.0,41.7418,41.7418,41.7119,41.7119,700.0
2013-04-09 14:55:00,41.86,41.86,41.8,41.8,500.0,41.682,41.682,41.6223,41.6223,500.0
2013-04-09 15:00:00,41.83,41.87,41.81,41.81,600.0,41.6522,41.692,41.6323,41.6323,600.0
2013-04-09 15:05:00,41.85,41.85,41.81,41.83,3100.0,41.6721,41.6721,41.6323,41.6522,3100.0
2013-04-09 15:10:00,41.83,41.84,41.81,41.83,2000.0,41.6522,41.6621,41.6323,41.6522,2000.0
2013-04-09 15:15:00,41.83,41.88,41.83,41.88,1200.0,41.6522,41.702,41.6522,41.702,1200.0
2013-04-09 15:20:00,41.89,41.89,41.84,41.87,1800.0,41.7119,41.7119,41.6621,41.692,1800.0
2013-04-09 15:25:00,41.85,41.87,41.81,41.81,1100.0,41.6721,41.692,41.6323,41.6323,1100.0
2013-04-09 15:30:00,41.83,41.84,41.82,41.82,1100.0,41.6522,41.6621,41.6422,41.6422,1100.0
2013-04-09 15:35:00,41.82,41.87,41.76,41.78,1900.0,41.6422,41.692,41.5825,41.6024,1900.0
2013-04-09 15:40:00,41.79,41.86,41.78,41.78,3100.0,41.6123,41.682,41.6024,41.6024,3100.0
2013-04-09 15:45:00,41.78,41.78,41.71,41.71,2900.0,41.6024,41.6024,41.5327,41.5327,2900.0
2013-04-09 15:50:00,41.72,41.74,41.69,41.7,2900.0,41.5426,41.5626,41.5128,41.5227,2900.0
2013-04-09 15:55:00,41.7,41.72,41.62,41.63,11800.0,41.5227,41.5426,41.4431,41.453,11800.0
2013-04-10 09:30:00,41.83,41.83,41.76,41.76,500.0,41.6522,41.6522,41.5825,41.5825,500.0
2013-04-10 09:35:00,41.84,41.84,41.81,41.83,800.0,41.6621,41.6621,41.6323,41.6522,800.0
2013-04-10 09:40:00,41.83,41.83,41.81,41.82,300.0,41.6522,41.6522,41.6323,41.6422,300.0
2013-04-10 09:45:00,41.87,41.97,41.87,41.97,800.0,41.692,41.7916,41.692,41.7916,800.0
2013-04-10 09:50:00,41.94,42.03,41.94,42.03,800.0,41.7617,41.8513,41.7617,41.8513,800.0
2013-04-10 09:55:00,42.02,42.02,42.0,42.0,200.0,41.8414,41.8414,41.8215,41.8215,200.0
2013-04-10 10:00:00,42.06,42.06,41.97,41.98,700.0,41.8812,41.8812,41.7916,41.8015,700.0
2013-04-10 10:05:00,42.03,42.23,42.03,42.19,1000.0,41.8513,42.0505,41.8513,42.0106,1000.0
2013-04-10 10:10:00,42.18,42.26,42.11,42.26,1600.0,42.0007,42.0803,41.931,42.0803,1600.0
2013-04-10 10:15:00,42.27,42.27,42.16,42.16,600.0,42.0903,42.0903,41.9808,41.9808,600.0
2013-04-10 10:20:00,42.14,42.2,42.14,42.2,200.0,41.9609,42.0206,41.9609,42.0206,200.0
2013-04-10 10:25:00,42.19,42.19,42.15,42.15,200.0,42.0106,42.0106,41.9708,41.9708,200.0
2013-04-10 10:30:00,42.14,42.14,42.14,42.14,400.0,41.9609,41.9609,41.9609,41.9609,400.0
2013-04-10 10:35:00,42.16,42.16,42.12,42.12,300.0,41.9808,41.9808,41.9409,41.9409,300.0
2013-04-10 10:40:00,42.17,42.22,42.16,42.22,700.0,41.9907,42.0405,41.9808,42.0405,700.0
2013-04-10 10:45:00,42.21,42.21,42.18,42.18,400.0,42.0306,42.0306,42.0007,42.0007,400.0
2013-04-10 10:50:00,42.19,42.19,42.19,42.19,100.0,42.0106,42.0106,42.0106,42.0106,100.0
2013-04-10 10:55:00,42.23,42.25,42.22,42.23,600.0,42.0505,42.0704,42.0405,42.0505,600.0
2013-04-10 11:00:00,42.27,42.31,42.22,42.3,6300.0,42.0903,42.1301,42.0405,42.1202,6300.0
2013-04-10 11:05:00,42.32,42.56,42.29,42.49,17600.0,42.1401,42.3791,42.1102,42.3094,17600.0
2013-04-10 11:10:00,42.5,42.64,42.43,42.62,11300.0,42.3193,42.4587,42.2496,42.4388,11300.0
2013-04-10 11:15:00,42.6,42.63,42.53,42.63,3300.0,42.4189,42.4488,42.3492,42.4488,3300.0
2013-04-10 11:20:00,42.65,42.72,42.64,42.69,1600.0,42.4687,42.5384,42.4587,42.5085,1600.0
2013-04-10 11:25:00,42.75,42.78,42.7,42.78,1800.0,42.5683,42.5981,42.5185,42.5981,1800.0
2013-04-10 11:30:00,42.84,42.84,42.64,42.72,8400.0,42.6579,42.6579,42.4587,42.5384,8400.0
2013-04-10 11:35:00,42.72,42.79,42.71,42.78,1200.0,42.5384,42.6081,42.5284,42.5981,1200.0
2013-04-10 11:40:00,42.79,42.85,42.79,42.85,1100.0,42.6081,42.6678,42.6081,42.6678,1100.0
2013-04-10 11:45:00,42.8,42.8,42.62,42.63,12400.0,42.6181,42.6181,42.4388,42.4488,12400.0
2013-04-10 11:50:00,42.66,42.77,42.64,42.72,8900.0,42.4786,42.5882,42.4587,42.5384,8900.0
2013-04-10 11:55:00,42.73,42.81,42.68,42.76,3600.0,42.5483,42.628,42.4986,42.5782,3600.0
2013-04-10 12:00:00,42.78,42.81,42.74,42.74,900.0,42.5981,42.628,42.5583,42.5583,900.0
2013-04-10 12:05:00,42.74,42.74,42.69,42.74,500.0,42.5583,42.5583,42.5085,42.5583,500.0
2013-04-10 12:10:00,42.8,42.83,42.8,42.83,1400.0,42.6181,42.6479,42.6181,42.6479,1400.0
2013-04-10 12:15:00,42.87,42.89,42.85,42.89,900.0,42.6878,42.7077,42.6678,42.7077,900.0
2013-04-10 12:20:00,42.88,42.89,42.83,42.84,1900.0,42.6977,42.7077,42.6479,42.6579,1900.0
2013-04-10 12:25:00,42.83,42.83,42.76,42.78,2100.0,42.6479,42.6479,42.5782,42.5981,2100.0
2013-04-10 12:30:00,42.82,42.86,42.82,42.85,900.0,42.638,42.6778,42.638,42.6678,900.0
2013-04-10 12:35:00,42.85,42.88,42.81,42.82,1500.0,42.6678,42.6977,42.628,42.638,1500.0
2013-04-10 12:40:00,42.85,42.89,42.85,42.88,1200.0,42.6678,42.7077,42.6678,42.6977,1200.0
2013-04-10 12:45:00,42.88,42.88,42.88,42.88,300.0,42.6977,42.6977,42.6977,42.6977,300.0
2013-04-10 12:50:00,42.89,42.89,42.87,42.88,1200.0,42.7077,42.7077,42.6878,42.6977,1200.0
2013-04-10 12:55:00,42.88,42.89,42.88,42.89,700.0,42.6977,42.7077,42.6977,42.7077,700.0
2013-04-10 13:00:00,42.88,42.91,42.88,42.9,800.0,42.6977,42.7276,42.6977,42.7176,800.0
2013-04-10 13:05:00,42.88,42.9,42.88,42.9,1200.0,42.6977,42.7176,42.6977,42.7176,1200.0
2013-04-10 13:10:00,42.93,42.93,42.91,42.93,500.0,42.7475,42.7475,42.7276,42.7475,500.0
2013-04-10 13:15:00,42.94,42.97,42.91,42.97,1200.0,42.7575,42.7873,42.7276,42.7873,1200.0
2013-04-10 13:20:00,42.95,42.96,42.91,42.91,700.0,42.7674,42.7774,42.7276,42.7276,700.0
2013-04-10 13:25:00,42.92,42.92,42.91,42.91,2700.0,42.7375,42.7375,42.7276,42.7276,2700.0
2013-04-10 13:30:00,42.92,42.94,42.89,42.89,1400.0,42.7375,42.7575,42.7077,42.7077,1400.0
2013-04-10 13:35:00,42.89,42.9,42.85,42.89,1400.0,42.7077,42.7176,42.6678,42.7077,1400.0
2013-04-10 13:40:00,42.9,42.99,42.9,42.99,1600.0,42.7176,42.8072,42.7176,42.8072,1600.0
2013-04-10 13:45:00,43.03,43.03,43.01,43.01,1000.0,42.8471,42.8471,42.8272,42.8272,1000.0
2013-04-10 13:50:00,43.0,43.01,42.98,43.01,1500.0,42.8172,42.8272,42.7973,42.8272,1500.0
2013-04-10 13:55:00,43.03,43.03,42.97,43.0,1400.0,42.8471,42.8471,42.7873,42.8172,1400.0
2013-04-10 14:00:00,43.0,43.02,42.99,43.0,1300.0,42.8172,42.8371,42.8072,42.8172,1300.0
2013-04-10 14:05:00,43.01,43.02,42.99,43.0,1700.0,42.8272,42.8371,42.8072,42.8172,1700.0
2013-04-10 14:10:00,43.0,43.01,42.99,43.01,1100.0,42.8172,42.8272,42.8072,42.8272,1100.0
2013-04-10 14:15:00,43.02,43.06,43.01,43.06,1200.0,42.8371,42.8769,42.8272,42.8769,1200.0
2013-04-10 14:20:00,43.05,43.05,43.03,43.05,500.0,42.867,42.867,42.8471,42.867,500.0
2013-04-10 14:25:00,43.04,43.06,43.02,43.02,2200.0,42.857,42.8769,42.8371,42.8371,2200.0
2013-04-10 14:30:00,43.0,43.0,42.97,42.98,1800.0,42.8172,42.8172,42.7873,42.7973,1800.0
2013-04-10 14:35:00,43.0,43.01,42.99,43.01,1100.0,42.8172,42.8272,42.8072,42.8272,1100.0
2013-04-10 14:40:00,43.07,43.07,43.05,43.06,400.0,42.8869,42.8869,42.867,42.8769,400.0
2013-04-10 14:45:00,43.06,43.08,43.06,43.08,1000.0,42.8769,42.8969,42.8769,42.8969,1000.0
2013-04-10 14:50:00,43.08,43.12,43.06,43.1,1500.0,42.8969,42.9367,42.8769,42.9168,1500.0
2013-04-10 14:55:00,43.11,43.15,43.09,43.09,1100.0,42.9267,42.9666,42.9068,42.9068,1100.0
2013-04-10 15:00:00,43.12,43.13,43.08,43.1,2900.0,42.9367,42.9466,42.8969,42.9168,2900.0
2013-04-10 15:05:00,43.1,43.16,43.1,43.16,2700.0,42.9168,42.9765,42.9168,42.9765,2700.0
2013-04-10 15:10:00,43.15,43.21,43.14,43.14,1700.0,42.9666,43.0263,42.9566,42.9566,1700.0
2013-04-10 15:15:00,43.13,43.13,43.1,43.11,1900.0,42.9466,42.9466,42.9168,42.9267,1900.0
2013-04-10 15:20:00,43.11,43.17,43.11,43.14,1400.0,42.9267,42.9865,42.9267,42.9566,1400.0
2013-04-10 15:25:00,43.14,43.18,43.11,43.18,2500.0,42.9566,42.9964,42.9267,42.9964,2500.0
2013-04-10 15:30:00,43.11,43.16,43.1,43.16,2000.0,42.9267,42.9765,42.9168,42.9765,2000.0
2013-04-10 15:35:00,43.13,43.16,43.12,43.15,1500.0,42.9466,42.9765,42.9367,42.9666,1500.0
2013-04-10 15:40:00,43.16,43.16,43.13,43.13,1200.0,42.9765,42.9765,42.9466,42.9466,1200.0
2013-04-10 15:45:00,43.13,43.16,43.11,43.15,3900.0,42.9466,42.9765,42.9267,42.9666,3900.0
2013-04-10 15:50:00,43.17,43.18,43.13,43.14,10400.0,42.9865,42.9964,42.9466,42.9566,10400.0
2013-04-10 15:55:00,43.15,43.15,43.06,43.07,11900.0,42.9666,42.9666,42.8769,42.8869,11900.0
2013-04-11 09:30:00,43.05,43.13,42.83,42.83,1200.0,42.867,42.9466,42.6479,42.6479,1200.0
2013-04-11 09:35:00,42.85,42.89,42.69,42.74,2100.0,42.6678,42.7077,42.5085,42.5583,2100.0
2013-04-11 09:40:00,42.76,42.86,42.76,42.86,500.0,42.5782,42.6778,42.5782,42.6778,500.0
2013-04-11 09:45:00,42.86,42.95,42.86,42.95,300.0,42.6778,42.7674,42.6778,42.7674,300.0
2013-04-11 09:50:00,42.91,43.08,42.91,43.08,1600.0,42.7276,42.8969,42.7276,42.8969,1600.0
2013-04-11 09:55:00,43.08,43.08,43.08,43.08,0.0,42.8969,42.8969,42.8969,42.8969,0.0
2013-04-11 10:00:00,43.07,43.11,43.04,43.06,900.0,42.8869,42.9267,42.857,42.8769,900.0
2013-04-11 10:05:00,43.0,43.0,43.0,43.0,100.0,42.8172,42.8172,42.8172,42.8172,100.0
2013-04-11 10:10:00,43.01,43.01,43.0,43.0,200.0,42.8272,42.8272,42.8172,42.8172,200.0
2013-04-11 10:15:00,43.0,43.0,42.97,42.97,200.0,42.8172,42.8172,42.7873,42.7873,200.0
2013-04-11 10:20:00,43.0,43.0,42.98,42.99,600.0,42.8172,42.8172,42.7973,42.8072,600.0
2013-04-11 10:25:00,43.02,43.04,42.95,42.95,700.0,42.8371,42.857,42.7674,42.7674,700.0
2013-04-11 10:30:00,42.99,43.04,42.98,43.04,500.0,42.8072,42.857,42.7973,42.857,500.0
2013-04-11 10:35:00,42.99,43.06,42.99,43.06,2300.0,42.8072,42.8769,42.8072,42.8769,2300.0
2013-04-11 10:40:00,43.13,43.13,43.05,43.05,500.0,42.9466,42.9466,42.867,42.867,500.0
2013-04-11 10:45:00,43.05,43.05,43.05,43.05,0.0,42.867,42.867,42.867,42.867,0.0
2013-04-11 10:50:00,43.05,43.05,42.99,42.99,900.0,42.867,42.867,42.8072,42.8072,900.0
2013-04-11 10:55:00,43.04,43.08,43.04,43.07,500.0,42.857,42.8969,42.857,42.8869,500.0
2013-04-11 11:00:00,43.05,43.05,42.99,42.99,300.0,42.867,42.867,42.8072,42.8072,300.0
2013-04-11 11:05:00,43.07,43.07,43.07,43.07,100.0,42.8869,42.8869,42.8869,42.8869,100.0
2013-04-11 11:10:00,43.09,43.09,43.01,43.01,700.0,42.9068,42.9068,42.8272,42.8272,700.0
2013-04-11 11:15:00,43.06,43.14,43.06,43.14,900.0,42.8769,42.9566,42.8769,42.9566,900.0
2013-04-11 11:20:00,43.14,43.14,43.14,43.14,0.0,42.9566,42.9566,42.9566,42.9566,0.0
2013-04-11 11:25:00,43.14,43.14,43.14,43.14,0.0,42.9566,42.9566,42.9566,42.9566,0.0
2013-04-11 11:30:00,43.12,43.12,43.11,43.12,500.0,42.9367,42.9367,42.9267,42.9367,500.0
2013-04-11 11:35:00,43.12,43.12,43.09,43.1,800.0,42.9367,42.9367,42.9068,42.9168,800.0
2013-04-11 11:40:00,43.09,43.1,43.03,43.1,4100.0,42.9068,42.9168,42.8471,42.9168,4100.0
2013-04-11 11:45:00,43.08,43.08,43.06,43.06,500.0,42.8969,42.8969,42.8769,42.8769,500.0
2013-04-11 11:50:00,43.06,43.08,43.05,43.08,2400.0,42.8769,42.8969,42.867,42.8969,2400.0
2013-04-11 11:55:00,43.09,43.09,43.09,43.09,200.0,42.9068,42.9068,42.9068,42.9068,200.0
2013-04-11 12:00:00,43.13,43.13,43.08,43.08,3200.0,42.9466,42.9466,42.8969,42.8969,3200.0
2013-04-11 12:05:00,43.07,43.08,43.06,43.06,600.0,42.8869,42.8969,42.8769,42.8769,600.0
2013-04-11 12:10:00,43.06,43.08,43.06,43.07,1000.0,42.8769,42.8969,42.8769,42.8869,1000.0
2013-04-11 12:15:00,43.07,43.09,43.06,43.09,1100.0,42.8869,42.9068,42.8769,42.9068,1100.0
2013-04-11 12:20:00,43.09,43.09,43.07,43.09,1000.0,42.9068,42.9068,42.8869,42.9068,1000.0
2013-04-11 12:25:00,43.07,43.08,43.06,43.08,2300.0,42.8869,42.8969,42.8769,42.8969,2300.0
2013-04-11 12:30:00,43.08,43.1,43.08,43.1,800.0,42.8969,42.9168,42.8969,42.9168,800.0
2013-04-11 12:35:00,43.11,43.14,43.11,43.13,1200.0,42.9267,42.9566,42.9267,42.9466,1200.0
2013-04-11 12:40:00,43.12,43.12,43.1,43.11,800.0,42.9367,42.9367,42.9168,42.9267,800.0
2013-04-11 12:45:00,43.11,43.11,43.07,43.1,1300.0,42.9267,42.9267,42.8869,42.9168,1300.0
2013-04-11 12:50:00,43.09,43.13,43.09,43.13,800.0,42.9068,42.9466,42.9068,42.9466,800.0
2013-04-11 12:55:00,43.12,43.13,43.1,43.13,1500.0,42.9367,42.9466,42.9168,42.9466,1500.0
2013-04-11 13:00:00,43.14,43.21,43.14,43.21,2900.0,42.9566,43.0263,42.9566,43.0263,2900.0
2013-04-11 13:05:00,43.24,43.26,43.23,43.23,2200.0,43.0562,43.0761,43.0462,43.0462,2200.0
2013-04-11 13:10:00,43.24,43.26,43.23,43.24,1100.0,43.0562,43.0761,43.0462,43.0562,1100.0
2013-04-11 13:15:00,43.25,43.27,43.24,43.24,1100.0,43.0661,43.0861,43.0562,43.0562,1100.0
2013-04-11 13:20:00,43.25,43.29,43.25,43.27,1900.0,43.0661,43.106,43.0661,43.0861,1900.0
2013-04-11 13:25:00,43.27,43.28,43.27,43.28,600.0,43.0861,43.096,43.0861,43.096,600.0
2013-04-11 13:30:00,43.28,43.28,43.27,43.27,600.0,43.096,43.096,43.0861,43.0861,600.0
2013-04-11 13:35:00,43.28,43.28,43.27,43.28,1100.0,43.096,43.096,43.0861,43.096,1100.0
2013-04-11 13:40:00,43.28,43.31,43.27,43.29,2900.0,43.096,43.1259,43.0861,43.106,2900.0
2013-04-11 13:45:00,43.28,43.36,43.28,43.36,2500.0,43.096,43.1757,43.096,43.1757,2500.0
2013-04-11 13:50:00,43.36,43.36,43.35,43.35,1100.0,43.1757,43.1757,43.1657,43.1657,1100.0
2013-04-11 13:55:00,43.35,43.35,43.32,43.34,1400.0,43.1657,43.1657,43.1358,43.1558,1400.0
2013-04-11 14:00:00,43.34,43.34,43.27,43.27,2100.0,43.1558,43.1558,43.0861,43.0861,2100.0
2013-04-11 14:05:00,43.26,43.3,43.26,43.3,1600.0,43.0761,43.1159,43.0761,43.1159,1600.0
2013-04-11 14:10:00,43.28,43.37,43.27,43.35,2800.0,43.096,43.1856,43.0861,43.1657,2800.0
2013-04-11 14:15:00,43.35,43.35,43.34,43.34,900.0,43.1657,43.1657,43.1558,43.1558,900.0
2013-04-11 14:20:00,43.33,43.4,43.33,43.4,1500.0,43.1458,43.2155,43.1458,43.2155,1500.0
2013-04-11 14:25:00,43.36,43.38,43.36,43.37,300.0,43.1757,43.1956,43.1757,43.1856,300.0
2013-04-11 14:30:00,43.38,43.41,43.34,43.4,2400.0,43.1956,43.2255,43.1558,43.2155,2400.0
2013-04-11 14:35:00,43.4,43.4,43.37,43.37,600.0,43.2155,43.2155,43.1856,43.1856,600.0
2013-04-11 14:40:00,43.38,43.39,43.35,43.37,1600.0,43.1956,43.2055,43.1657,43.1856,1600.0
2013-04-11 14:45:00,43.37,43.39,43.35,43.39,1200.0,43.1856,43.2055,43.1657,43.2055,1200.0
2013-04-11 14:50:00,43.36,43.38,43.34,43.36,2300.0,43.1757,43.1956,43.1558,43.1757,2300.0
2013-04-11 14:55:00,43.37,43.41,43.36,43.36,2400.0,43.1856,43.2255,43.1757,43.1757,2400.0
2013-04-11 15:00:00,43.38,43.38,43.34,43.38,1400.0,43.1956,43.1956,43.1558,43.1956,1400.0
2013-04-11 15:05:00,43.35,43.4,43.34,43.35,2100.0,43.1657,43.2155,43.1558,43.1657,2100.0
2013-04-11 15:10:00,43.39,43.41,43.37,43.37,3900.0,43.2055,43.2255,43.1856,43.1856,3900.0
2013-04-11 15:15:00,43.37,43.37,43.31,43.31,1500.0,43.1856,43.1856,43.1259,43.1259,1500.0
2013-04-11 15:20:00,43.33,43.34,43.29,43.32,2700.0,43.1458,43.1558,43.106,43.1358,2700.0
2013-04-11 15:25:00,43.36,43.41,43.36,43.36,2000.0,43.1757,43.2255,43.1757,43.1757,2000.0
2013-04-11 15:30:00,43.33,43.4,43.33,43.33,5100.0,43.1458,43.2155,43.1458,43.1458,5100.0
2013-04-11 15:35:00,43.37,43.37,43.33,43.35,3700.0,43.1856,43.1856,43.1458,43.1657,3700.0
2013-04-11 15:40:00,43.33,43.36,43.3,43.34,4700.0,43.1458,43.1757,43.1159,43.1558,4700.0
2013-04-11 15:45:00,43.34,43.34,43.3,43.3,2700.0,43.1558,43.1558,43.1159,43.1159,2700.0
2013-04-11 15:50:00,43.31,43.36,43.29,43.29,2900.0,43.1259,43.1757,43.106,43.106,2900.0
2013-04-11 15:55:00,43.31,43.31,43.25,43.27,7800.0,43.1259,43.1259,43.0661,43.0861,7800.0
2013-04-12 09:30:00,42.91,42.91,42.91,42.91,7600.0,42.7276,42.7276,42.7276,42.7276,7600.0
2013-04-12 09:35:00,43.01,43.12,43.01,43.08,400.0,42.8272,42.9367,42.8272,42.8969,400.0
2013-04-12 09:40:00,43.0,43.0,42.99,42.99,400.0,42.8172,42.8172,42.8072,42.8072,400.0
2013-04-12 09:45:00,42.98,43.02,42.86,42.87,2000.0,42.7973,42.8371,42.6778,42.6878,2000.0
2013-04-12 09:50:00,42.95,42.98,42.94,42.96,2400.0,42.7674,42.7973,42.7575,42.7774,2400.0
2013-04-12 09:55:00,42.95,42.96,42.84,42.89,6600.0,42.7674,42.7774,42.6579,42.7077,6600.0
2013-04-12 10:00:00,42.85,42.85,42.84,42.84,200.0,42.6678,42.6678,42.6579,42.6579,200.0
2013-04-12 10:05:00,42.84,42.84,42.84,42.84,0.0,42.6579,42.6579,42.6579,42.6579,0.0
2013-04-12 10:10:00,42.89,42.98,42.89,42.98,1100.0,42.7077,42.7973,42.7077,42.7973,1100.0
2013-04-12 10:15:00,42.92,42.92,42.92,42.92,100.0,42.7375,42.7375,42.7375,42.7375,100.0
2013-04-12 10:20:00,42.93,42.93,42.93,42.93,100.0,42.7475,42.7475,42.7475,42.7475,100.0
2013-04-12 10:25:00,42.93,42.93,42.93,42.93,0.0,42.7475,42.7475,42.7475,42.7475,0.0
2013-04-12 10:30:00,43.0,43.01,42.99,43.01,1100.0,42.8172,42.8272,42.8072,42.8272,1100.0
2013-04-12 10:35:00,43.01,43.04,42.99,43.01,2500.0,42.8272,42.857,42.8072,42.8272,2500.0
2013-04-12 10:40:00,43.05,43.05,43.01,43.01,1800.0,42.867,42.867,42.8272,42.8272,1800.0
2013-04-12 10:45:00,43.0,43.01,42.88,42.91,1200.0,42.8172,42.8272,42.6977,42.7276,1200.0
2013-04-12 10:50:00,42.91,42.96,42.9,42.96,1000.0,42.7276,42.7774,42.7176,42.7774,1000.0
2013-04-12 10:55:00,42.96,42.96,42.96,42.96,0.0,42.7774,42.7774,42.7774,42.7774,0.0
2013-04-12 11:00:00,42.92,42.93,42.83,42.83,900.0,42.7375,42.7475,42.6479,42.6479,900.0
2013-04-12 11:05:00,42.8,42.8,42.8,42.8,100.0,42.6181,42.6181,42.6181,42.6181,100.0
2013-04-12 11:10:00,42.74,42.74,42.61,42.65,600.0,42.5583,42.5583,42.4289,42.4687,600.0
2013-04-12 11:15:00,42.65,42.74,42.63,42.74,700.0,42.4687,42.5583,42.4488,42.5583,700.0
2013-04-12 11:20:00,42.68,42.73,42.68,42.73,400.0,42.4986,42.5483,42.4986,42.5483,400.0
2013-04-12 11:25:00,42.73,42.73,42.73,42.73,0.0,42.5483,42.5483,42.5483,42.5483,0.0
2013-04-12 11:30:00,42.79,42.8,42.79,42.8,200.0,42.6081,42.6181,42.6081,42.6181,200.0
2013-04-12 11:35:00,42.81,42.81,42.76,42.76,200.0,42.628,42.628,42.5782,42.5782,200.0
2013-04-12 11:40:00,42.76,42.76,42.76,42.76,0.0,42.5782,42.5782,42.5782,42.5782,0.0
2013-04-12 11:45:00,42.74,42.86,42.74,42.78,1100.0,42.5583,42.6778,42.5583,42.5981,1100.0
2013-04-12 11:50:00,42.88,42.89,42.88,42.89,300.0,42.6977,42.7077,42.6977,42.7077,300.0
2013-04-12 11:55:00,42.89,42.89,42.89,42.89,0.0,42.7077,42.7077,42.7077,42.7077,0.0
2013-04-12 12:00:00,42.92,42.92,42.92,42.92,300.0,42.7375,42.7375,42.7375,42.7375,300.0
2013-04-12 12:05:00,42.92,42.92,42.92,42.92,0.0,42.7375,42.7375,42.7375,42.7375,0.0
2013-04-12 12:10:00,42.9,42.9,42.87,42.87,200.0,42.7176,42.7176,42.6878,42.6878,200.0
2013-04-12 12:15:00,42.87,42.94,42.8,42.8,4700.0,42.6878,42.7575,42.6181,42.6181,4700.0
2013-04-12 12:20:00,42.82,42.82,42.69,42.75,3900.0,42.638,42.638,42.5085,42.5683,3900.0
2013-04-12 12:25:00,42.7,42.73,42.69,42.73,300.0,42.5185,42.5483,42.5085,42.5483,300.0
2013-04-12 12:30:00,42.74,42.8,42.74,42.8,600.0,42.5583,42.6181,42.5583,42.6181,600.0
2013-04-12 12:35:00,42.79,42.83,42.79,42.83,200.0,42.6081,42.6479,42.6081,42.6479,200.0
2013-04-12 12:40:00,42.8,42.81,42.8,42.81,200.0,42.6181,42.628,42.6181,42.628,200.0
2013-04-12 12:45:00,42.75,42.75,42.75,42.75,200.0,42.5683,42.5683,42.5683,42.5683,200.0
2013-04-12 12:50:00,42.74,42.74,42.74,42.74,300.0,42.5583,42.5583,42.5583,42.5583,300.0
2013-04-12 12:55:00,42.75,42.76,42.75,42.76,400.0,42.5683,42.5782,42.5683,42.5782,400.0
2013-04-12 13:00:00,42.75,42.75,42.75,42.75,200.0,42.5683,42.5683,42.5683,42.5683,200.0
2013-04-12 13:05:00,42.77,42.77,42.77,42.77,100.0,42.5882,42.5882,42.5882,42.5882,100.0
2013-04-12 13:10:00,42.78,42.78,42.78,42.78,300.0,42.5981,42.5981,42.5981,42.5981,300.0
2013-04-12 13:15:00,42.76,42.78,42.76,42.78,400.0,42.5782,42.5981,42.5782,42.5981,400.0
2013-04-12 13:20:00,42.77,42.77,42.77,42.77,300.0,42.5882,42.5882,42.5882,42.5882,300.0
2013-04-12 13:25:00,42.76,42.76,42.71,42.71,1200.0,42.5782,42.5782,42.5284,42.5284,1200.0
2013-04-12 13:30:00,42.71,42.71,42.71,42.71,0.0,42.5284,42.5284,42.5284,42.5284,0.0
2013-04-12 13:35:00,42.73,42.73,42.69,42.69,500.0,42.5483,42.5483,42.5085,42.5085,500.0
2013-04-12 13:40:00,42.68,42.7,42.68,42.69,600.0,42.4986,42.5185,42.4986,42.5085,600.0
2013-04-12 13:45:00,42.71,42.74,42.71,42.71,300.0,42.5284,42.5583,42.5284,42.5284,300.0
2013-04-12 13:50:00,42.73,42.73,42.71,42.71,400.0,42.5483,42.5483,42.5284,42.5284,400.0
2013-04-12 13:55:00,42.7,42.71,42.69,42.71,600.0,42.5185,42.5284,42.5085,42.5284,600.0
2013-04-12 14:00:00,42.7,42.7,42.69,42.69,200.0,42.5185,42.5185,42.5085,42.5085,200.0
2013-04-12 14:05:00,42.68,42.71,42.67,42.67,300.0,42.4986,42.5284,42.4886,42.4886,300.0
2013-04-12 14:10:00,42.66,42.67,42.65,42.66,800.0,42.4786,42.4886,42.4687,42.4786,800.0
2013-04-12 14:15:00,42.66,42.66,42.64,42.64,400.0,42.4786,42.4786,42.4587,42.4587,400.0
2013-04-12 14:20:00,42.59,42.59,42.56,42.58,2100.0,42.4089,42.4089,42.3791,42.399,2100.0
2013-04-12 14:25:00,42.59,42.59,42.58,42.58,600.0,42.4089,42.4089,42.399,42.399,600.0
2013-04-12 14:30:00,42.57,42.57,42.56,42.56,900.0,42.389,42.389,42.3791,42.3791,900.0
2013-04-12 14:35:00,42.56,42.58,42.56,42.58,200.0,42.3791,42.399,42.3791,42.399,200.0
2013-04-12 14:40:00,42.6,42.63,42.6,42.63,200.0,42.4189,42.4488,42.4189,42.4488,200.0
2013-04-12 14:45:00,42.63,42.63,42.63,42.63,0.0,42.4488,42.4488,42.4488,42.4488,0.0
2013-04-12 14:50:00,42.62,42.62,42.57,42.57,300.0,42.4388,42.4388,42.389,42.389,300.0
2013-04-12 14:55:00,42.58,42.59,42.58,42.59,900.0,42.399,42.4089,42.399,42.4089,900.0
2013-04-12 15:00:00,42.59,42.59,42.57,42.57,400.0,42.4089,42.4089,42.389,42.389,400.0
2013-04-12 15:05:00,42.59,42.59,42.59,42.59,700.0,42.4089,42.4089,42.4089,42.4089,700.0
2013-04-12 15:10:00,42.57,42.57,42.55,42.57,400.0,42.389,42.389,42.3691,42.389,400.0
2013-04-12 15:15:00,42.59,42.6,42.58,42.59,1400.0,42.4089,42.4189,42.399,42.4089,1400.0
2013-04-12 15:20:00,42.61,42.61,42.61,42.61,200.0,42.4289,42.4289,42.4289,42.4289,200.0
2013-04-12 15:25:00,42.61,42.61,42.58,42.58,1000.0,42.4289,42.4289,42.399,42.399,1000.0
2013-04-12 15:30:00,42.59,42.59,42.56,42.57,700.0,42.4089,42.4089,42.3791,42.389,700.0
2013-04-12 15:35:00,42.57,42.61,42.57,42.57,1600.0,42.389,42.4289,42.389,42.389,1600.0
2013-04-12 15:40:00,42.57,42.62,42.57,42.62,200.0,42.389,42.4388,42.389,42.4388,200.0
2013-04-12 15:45:00,42.59,42.61,42.56,42.59,1600.0,42.4089,42.4289,42.3791,42.4089,1600.0
2013-04-12 15:50:00,42.6,42.6,42.54,42.56,1700.0,42.4189,42.4189,42.3592,42.3791,1700.0
2013-04-12 15:55:00,42.55,42.59,42.55,42.58,4200.0,42.3691,42.4089,42.3691,42.399,4200.0
2013-04-15 09:30:00,42.32,42.32,42.32,42.32,400.0,42.1401,42.1401,42.1401,42.1401,400.0
2013-04-15 09:35:00,42.38,42.38,42.27,42.27,500.0,42.1998,42.1998,42.0903,42.0903,500.0
2013-04-15 09:40:00,42.22,42.22,42.22,42.22,100.0,42.0405,42.0405,42.0405,42.0405,100.0
2013-04-15 09:45:00,42.22,42.22,42.22,42.22,0.0,42.0405,42.0405,42.0405,42.0405,0.0
2013-04-15 09:50:00,42.22,42.22,42.22,42.22,0.0,42.0405,42.0405,42.0405,42.0405,0.0
2013-04-15 09:55:00,42.15,42.15,42.08,42.14,900.0,41.9708,41.9708,41.9011,41.9609,900.0
2013-04-15 10:00:00,42.15,42.15,42.15,42.15,200.0,41.9708,41.9708,41.9708,41.9708,200.0
2013-04-15 10:05:00,42.1,42.18,41.86,41.91,4100.0,41.921,42.0007,41.682,41.7318,4100.0
2013-04-15 10:10:00,41.89,42.09,41.89,42.09,2500.0,41.7119,41.9111,41.7119,41.9111,2500.0
2013-04-15 10:15:00,42.13,42.14,42.01,42.07,1900.0,41.9509,41.9609,41.8314,41.8912,1900.0
2013-04-15 10:20:00,42.1,42.1,42.02,42.02,500.0,41.921,41.921,41.8414,41.8414,500.0
2013-04-15 10:25:00,42.02,42.05,42.02,42.05,300.0,41.8414,41.8712,41.8414,41.8712,300.0
2013-04-15 10:30:00,42.05,42.05,42.05,42.05,0.0,41.8712,41.8712,41.8712,41.8712,0.0
2013-04-15 10:35:00,42.05,42.07,42.05,42.07,200.0,41.8712,41.8912,41.8712,41.8912,200.0
2013-04-15 10:40:00,42.0,42.1,41.98,42.1,4000.0,41.8215,41.921,41.8015,41.921,4000.0
2013-04-15 10:45:00,42.08,42.34,42.05,42.28,9200.0,41.9011,42.16,41.8712,42.1003,9200.0
2013-04-15 10:50:00,42.28,42.31,42.28,42.31,300.0,42.1003,42.1301,42.1003,42.1301,300.0
2013-04-15 10:55:00,42.27,42.27,42.21,42.26,500.0,42.0903,42.0903,42.0306,42.0803,500.0
2013-04-15 11:00:00,42.28,42.31,42.26,42.27,800.0,42.1003,42.1301,42.0803,42.0903,800.0
2013-04-15 11:05:00,42.29,42.29,42.24,42.24,300.0,42.1102,42.1102,42.0604,42.0604,300.0
2013-04-15 11:10:00,42.24,42.24,42.24,42.24,100.0,42.0604,42.0604,42.0604,42.0604,100.0
2013-04-15 11:15:00,42.25,42.25,42.25,42.25,100.0,42.0704,42.0704,42.0704,42.0704,100.0
2013-04-15 11:20:00,42.28,42.29,42.28,42.29,200.0,42.1003,42.1102,42.1003,42.1102,200.0
2013-04-15 11:25:00,42.22,42.22,42.22,42.22,100.0,42.0405,42.0405,42.0405,42.0405,100.0
2013-04-15 11:30:00,42.23,42.24,42.11,42.16,1900.0,42.0505,42.0604,41.931,41.9808,1900.0
2013-04-15 11:35:00,42.27,42.27,42.27,42.27,100.0,42.0903,42.0903,42.0903,42.0903,100.0
2013-04-15 11:40:00,42.21,42.25,42.21,42.25,200.0,42.0306,42.0704,42.0306,42.0704,200.0
2013-04-15 11:45:00,42.18,42.18,42.12,42.12,900.0,42.0007,42.0007,41.9409,41.9409,900.0
2013-04-15 11:50:00,42.08,42.08,42.0,42.0,600.0,41.9011,41.9011,41.8215,41.8215,600.0
2013-04-15 11:55:00,41.9,41.92,41.73,41.73,900.0,41.7219,41.7418,41.5526,41.5526,900.0
2013-04-15 12:00:00,41.78,41.92,41.73,41.73,4400.0,41.6024,41.7418,41.5526,41.5526,4400.0
2013-04-15 12:05:00,41.73,41.94,41.73,41.94,3800.0,41.5526,41.7617,41.5526,41.7617,3800.0
2013-04-15 12:10:00,41.9,41.94,41.9,41.94,300.0,41.7219,41.7617,41.7219,41.7617,300.0
2013-04-15 12:15:00,41.93,41.97,41.93,41.95,2300.0,41.7517,41.7916,41.7517,41.7717,2300.0
2013-04-15 12:20:00,41.98,41.99,41.86,41.88,2300.0,41.8015,41.8115,41.682,41.702,2300.0
2013-04-15 12:25:00,41.78,41.81,41.74,41.74,800.0,41.6024,41.6323,41.5626,41.5626,800.0
2013-04-15 12:30:00,41.73,41.78,41.66,41.67,2100.0,41.5526,41.6024,41.4829,41.4929,2100.0
2013-04-15 12:35:00,41.62,41.72,41.62,41.65,1800.0,41.4431,41.5426,41.4431,41.4729,1800.0
2013-04-15 12:40:00,41.65,41.65,41.65,41.65,0.0,41.4729,41.4729,41.4729,41.4729,0.0
2013-04-15 12:45:00,41.74,41.78,41.74,41.78,1000.0,41.5626,41.6024,41.5626,41.6024,1000.0
2013-04-15 12:50:00,41.8,41.83,41.8,41.83,700.0,41.6223,41.6522,41.6223,41.6522,700.0
2013-04-15 12:55:00,41.75,41.83,41.75,41.83,6200.0,41.5725,41.6522,41.5725,41.6522,6200.0
2013-04-15 13:00:00,41.83,41.86,41.8,41.86,400.0,41.6522,41.682,41.6223,41.682,400.0
2013-04-15 13:05:00,41.86,41.93,41.85,41.93,1400.0,41.682,41.7517,41.6721,41.7517,1400.0
2013-04-15 13:10:00,41.98,42.0,41.95,42.0,1600.0,41.8015,41.8215,41.7717,41.8215,1600.0
2013-04-15 13:15:00,42.02,42.02,41.94,41.94,1100.0,41.8414,41.8414,41.7617,41.7617,1100.0
2013-04-15 13:20:00,41.94,41.97,41.9,41.92,1100.0,41.7617,41.7916,41.7219,41.7418,1100.0
2013-04-15 13:25:00,41.9,41.9,41.87,41.87,500.0,41.7219,41.7219,41.692,41.692,500.0
2013-04-15 13:30:00,41.89,41.9,41.86,41.86,1300.0,41.7119,41.7219,41.682,41.682,1300.0
2013-04-15 13:35:00,41.84,41.93,41.84,41.91,1600.0,41.6621,41.7517,41.6621,41.7318,1600.0
2013-04-15 13:40:00,41.87,41.87,41.85,41.85,900.0,41.692,41.692,41.6721,41.6721,900.0
2013-04-15 13:45:00,41.86,41.86,41.82,41.82,500.0,41.682,41.682,41.6422,41.6422,500.0
2013-04-15 13:50:00,41.87,41.93,41.87,41.91,1300.0,41.692,41.7517,41.692,41.7318,1300.0
2013-04-15 13:55:00,41.94,41.94,41.9,41.9,700.0,41.7617,41.7617,41.7219,41.7219,700.0
2013-04-15 14:00:00,41.92,41.92,41.8,41.88,1800.0,41.7418,41.7418,41.6223,41.702,1800.0
2013-04-15 14:05:00,41.88,41.88,41.8,41.84,1400.0,41.702,41.702,41.6223,41.6621,1400.0
2013-04-15 14:10:00,41.84,41.84,41.79,41.84,1600.0,41.6621,41.6621,41.6123,41.6621,1600.0
2013-04-15 14:15:00,41.81,41.84,41.8,41.82,2600.0,41.6323,41.6621,41.6223,41.6422,2600.0
2013-04-15 14:20:00,41.86,41.86,41.82,41.82,400.0,41.682,41.682,41.6422,41.6422,400.0
2013-04-15 14:25:00,41.79,41.81,41.78,41.78,2900.0,41.6123,41.6323,41.6024,41.6024,2900.0
2013-04-15 14:30:00,41.81,41.81,41.77,41.79,2100.0,41.6323,41.6323,41.5924,41.6123,2100.0
2013-04-15 14:35:00,41.8,41.81,41.79,41.81,1300.0,41.6223,41.6323,41.6123,41.6323,1300.0
2013-04-15 14:40:00,41.82,41.84,41.81,41.84,1400.0,41.6422,41.6621,41.6323,41.6621,1400.0
2013-04-15 14:45:00,41.85,41.98,41.85,41.91,3000.0,41.6721,41.8015,41.6721,41.7318,3000.0
2013-04-15 14:50:00,41.94,41.97,41.82,41.82,4200.0,41.7617,41.7916,41.6422,41.6422,4200.0
2013-04-15 14:55:00,41.82,41.82,41.65,41.77,9800.0,41.6422,41.6422,41.4729,41.5924,9800.0
2013-04-15 15:00:00,41.74,41.8,41.72,41.8,10300.0,41.5626,41.6223,41.5426,41.6223,10300.0
2013-04-15 15:05:00,41.77,41.89,41.67,41.67,12500.0,41.5924,41.7119,41.4929,41.4929,12500.0
2013-04-15 15:10:00,41.66,41.68,41.62,41.64,1200.0,41.4829,41.5028,41.4431,41.463,1200.0
2013-04-15 15:15:00,41.69,41.76,41.66,41.72,6700.0,41.5128,41.5825,41.4829,41.5426,6700.0
2013-04-15 15:20:00,41.68,41.71,41.67,41.7,2500.0,41.5028,41.5327,41.4929,41.5227,2500.0
2013-04-15 15:25:00,41.7,41.74,41.68,41.68,5400.0,41.5227,41.5626,41.5028,41.5028,5400.0
2013-04-15 15:30:00,41.72,41.8,41.69,41.76,9800.0,41.5426,41.6223,41.5128,41.5825,9800.0
2013-04-15 15:35:00,41.76,41.8,41.71,41.8,11300.0,41.5825,41.6223,41.5327,41.6223,11300.0
2013-04-15 15:40:00,41.81,41.85,41.77,41.8,3100.0,41.6323,41.6721,41.5924,41.6223,3100.0
2013-04-15 15:45:00,41.81,42.03,41.8,42.0,9200.0,41.6323,41.8513,41.6223,41.8215,9200.0
2013-04-15 15:50:00,42.0,42.09,41.97,42.05,6200.0,41.8215,41.9111,41.7916,41.8712,6200.0
2013-04-15 15:55:00,41.99,42.04,41.78,41.79,25300.0,41.8115,41.8613,41.6024,41.6123,25300.0
2013-04-16 09:30:00,42.21,42.7,42.2,42.2,5200.0,42.0306,42.5185,42.0206,42.0206,5200.0
2013-04-16 09:35:00,42.49,42.78,42.37,42.71,6000.0,42.3094,42.5981,42.1899,42.5284,6000.0
2013-04-16 09:40:00,42.72,42.77,42.55,42.58,3000.0,42.5384,42.5882,42.3691,42.399,3000.0
2013-04-16 09:45:00,42.5,42.62,42.47,42.59,5600.0,42.3193,42.4388,42.2895,42.4089,5600.0
2013-04-16 09:50:00,42.61,42.66,42.54,42.66,2100.0,42.4289,42.4786,42.3592,42.4786,2100.0
2013-04-16 09:55:00,42.63,42.63,42.47,42.54,3300.0,42.4488,42.4488,42.2895,42.3592,3300.0
2013-04-16 10:00:00,42.58,42.64,42.51,42.54,10100.0,42.399,42.4587,42.3293,42.3592,10100.0
2013-04-16 10:05:00,42.67,42.76,42.67,42.76,600.0,42.4886,42.5782,42.4886,42.5782,600.0
2013-04-16 10:10:00,42.79,42.8,42.7,42.73,2900.0,42.6081,42.6181,42.5185,42.5483,2900.0
2013-04-16 10:15:00,42.72,42.79,42.7,42.76,1900.0,42.5384,42.6081,42.5185,42.5782,1900.0
2013-04-16 10:20:00,42.74,42.77,42.74,42.77,700.0,42.5583,42.5882,42.5583,42.5882,700.0
2013-04-16 10:25:00,42.78,42.79,42.78,42.79,600.0,42.5981,42.6081,42.5981,42.6081,600.0
2013-04-16 10:30:00,42.79,42.79,42.76,42.77,600.0,42.6081,42.6081,42.5782,42.5882,600.0
2013-04-16 10:35:00,42.78,42.78,42.7,42.7,1100.0,42.5981,42.5981,42.5185,42.5185,1100.0
2013-04-16 10:40:00,42.72,42.72,42.67,42.69,1900.0,42.5384,42.5384,42.4886,42.5085,1900.0
2013-04-16 10:45:00,42.71,42.8,42.67,42.73,3000.0,42.5284,42.6181,42.4886,42.5483,3000.0
2013-04-16 10:50:00,42.73,42.82,42.73,42.82,2300.0,42.5483,42.638,42.5483,42.638,2300.0
2013-04-16 10:55:00,42.88,42.88,42.88,42.88,200.0,42.6977,42.6977,42.6977,42.6977,200.0
2013-04-16 11:00:00,42.9,42.97,42.87,42.92,2400.0,42.7176,42.7873,42.6878,42.7375,2400.0
2013-04-16 11:05:00,42.94,42.95,42.9,42.93,1400.0,42.7575,42.7674,42.7176,42.7475,1400.0
2013-04-16 11:10:00,42.98,43.05,42.98,43.05,1700.0,42.7973,42.867,42.7973,42.867,1700.0
2013-04-16 11:15:00,43.08,43.13,43.08,43.13,1300.0,42.8969,42.9466,42.8969,42.9466,1300.0
2013-04-16 11:20:00,43.11,43.14,43.07,43.07,300.0,42.9267,42.9566,42.8869,42.8869,300.0
2013-04-16 11:25:00,43.05,43.08,43.04,43.04,800.0,42.867,42.8969,42.857,42.857,800.0
2013-04-16 11:30:00,43.05,43.11,43.05,43.11,1000.0,42.867,42.9267,42.867,42.9267,1000.0
2013-04-16 11:35:00,43.08,43.1,43.05,43.08,900.0,42.8969,42.9168,42.867,42.8969,900.0
2013-04-16 11:40:00,43.01,43.01,42.99,43.0,400.0,42.8272,42.8272,42.8072,42.8172,400.0
2013-04-16 11:45:00,43.04,43.05,43.02,43.03,1000.0,42.857,42.867,42.8371,42.8471,1000.0
2013-04-16 11:50:00,43.08,43.08,43.04,43.04,700.0,42.8969,42.8969,42.857,42.857,700.0
2013-04-16 11:55:00,43.09,43.2,43.06,43.12,7000.0,42.9068,43.0164,42.8769,42.9367,7000.0
2013-04-16 12:00:00,43.17,43.18,43.1,43.1,1000.0,42.9865,42.9964,42.9168,42.9168,1000.0
2013-04-16 12:05:00,43.14,43.14,43.02,43.02,300.0,42.9566,42.9566,42.8371,42.8371,300.0
2013-04-16 12:10:00,43.06,43.06,43.01,43.04,1400.0,42.8769,42.8769,42.8272,42.857,1400.0
2013-04-16 12:15:00,43.05,43.07,43.01,43.04,1100.0,42.867,42.8869,42.8272,42.857,1100.0
2013-04-16 12:20:00,43.04,43.07,43.01,43.05,1000.0,42.857,42.8869,42.8272,42.867,1000.0
2013-04-16 12:25:00,43.0,43.04,42.97,43.04,600.0,42.8172,42.857,42.7873,42.857,600.0
2013-04-16 12:30:00,42.98,43.04,42.98,43.04,800.0,42.7973,42.857,42.7973,42.857,800.0
2013-04-16 12:35:00,43.01,43.01,42.98,42.98,400.0,42.8272,42.8272,42.7973,42.7973,400.0
2013-04-16 12:40:00,42.99,42.99,42.96,42.98,700.0,42.8072,42.8072,42.7774,42.7973,700.0
2013-04-16 12:45:00,42.92,42.95,42.92,42.93,500.0,42.7375,42.7674,42.7375,42.7475,500.0
2013-04-16 12:50:00,42.93,42.99,42.93,42.99,800.0,42.7475,42.8072,42.7475,42.8072,800.0
2013-04-16 12:55:00,42.99,43.07,42.99,43.03,300.0,42.8072,42.8869,42.8072,42.8471,300.0
2013-04-16 13:00:00,43.08,43.12,42.97,42.97,2200.0,42.8969,42.9367,42.7873,42.7873,2200.0
2013-04-16 13:05:00,42.98,43.0,42.97,42.97,900.0,42.7973,42.8172,42.7873,42.7873,900.0
2013-04-16 13:10:00,42.99,42.99,42.92,42.94,1100.0,42.8072,42.8072,42.7375,42.7575,1100.0
2013-04-16 13:15:00,42.94,42.96,42.91,42.91,3600.0,42.7575,42.7774,42.7276,42.7276,3600.0
2013-04-16 13:20:00,42.91,42.93,42.9,42.93,2500.0,42.7276,42.7475,42.7176,42.7475,2500.0
2013-04-16 13:25:00,42.93,42.96,42.9,42.96,6900.0,42.7475,42.7774,42.7176,42.7774,6900.0
2013-04-16 13:30:00,42.95,43.06,42.94,43.04,7700.0,42.7674,42.8769,42.7575,42.857,7700.0
2013-04-16 13:35:00,43.02,43.08,43.02,43.06,5900.0,42.8371,42.8969,42.8371,42.8769,5900.0
2013-04-16 13:40:00,43.05,43.05,42.95,42.99,1100.0,42.867,42.867,42.7674,42.8072,1100.0
2013-04-16 13:45:00,42.95,42.96,42.91,42.95,600.0,42.7674,42.7774,42.7276,42.7674,600.0
2013-04-16 13:50:00,42.94,42.95,42.89,42.91,1200.0,42.7575,42.7674,42.7077,42.7276,1200.0
2013-04-16 13:55:00,42.91,42.95,42.87,42.94,1300.0,42.7276,42.7674,42.6878,42.7575,1300.0
2013-04-16 14:00:00,42.93,43.0,42.93,42.98,1500.0,42.7475,42.8172,42.7475,42.7973,1500.0
2013-04-16 14:05:00,42.98,42.98,42.96,42.97,2200.0,42.7973,42.7973,42.7774,42.7873,2200.0
2013-04-16 14:10:00,42.98,43.01,42.91,43.01,2300.0,42.7973,42.8272,42.7276,42.8272,2300.0
2013-04-16 14:15:00,42.99,43.0,42.95,42.98,1600.0,42.8072,42.8172,42.7674,42.7973,1600.0
2013-04-16 14:20:00,42.98,42.98,42.97,42.97,700.0,42.7973,42.7973,42.7873,42.7873,700.0
2013-04-16 14:25:00,42.96,42.97,42.9,42.9,2800.0,42.7774,42.7873,42.7176,42.7176,2800.0
2013-04-16 14:30:00,42.93,42.93,42.9,42.93,700.0,42.7475,42.7475,42.7176,42.7475,700.0
2013-04-16 14:35:00,42.9,42.92,42.88,42.92,2200.0,42.7176,42.7375,42.6977,42.7375,2200.0
2013-04-16 14:40:00,42.93,42.93,42.9,42.9,600.0,42.7475,42.7475,42.7176,42.7176,600.0
2013-04-16 14:45:00,42.89,42.93,42.89,42.93,1200.0,42.7077,42.7475,42.7077,42.7475,1200.0
2013-04-16 14:50:00,42.94,42.96,42.93,42.96,2600.0,42.7575,42.7774,42.7475,42.7774,2600.0
2013-04-16 14:55:00,42.95,42.96,42.87,42.95,4000.0,42.7674,42.7774,42.6878,42.7674,4000.0
2013-04-16 15:00:00,42.92,42.98,42.92,42.97,2000.0,42.7375,42.7973,42.7375,42.7873,2000.0
2013-04-16 15:05:00,42.95,42.97,42.93,42.97,1600.0,42.7674,42.7873,42.7475,42.7873,1600.0
2013-04-16 15:10:00,42.95,42.96,42.93,42.95,2000.0,42.7674,42.7774,42.7475,42.7674,2000.0
2013-04-16 15:15:00,42.95,43.02,42.95,42.96,1900.0,42.7674,42.8371,42.7674,42.7774,1900.0
2013-04-16 15:20:00,43.0,43.0,43.0,43.0,1300.0,42.8172,42.8172,42.8172,42.8172,1300.0
2013-04-16 15:25:00,43.0,43.03,43.0,43.03,1700.0,42.8172,42.8471,42.8172,42.8471,1700.0
2013-04-16 15:30:00,43.02,43.07,43.02,43.05,900.0,42.8371,42.8869,42.8371,42.867,900.0
2013-04-16 15:35:00,43.04,43.04,43.02,43.04,1200.0,42.857,42.857,42.8371,42.857,1200.0
2013-04-16 15:40:00,43.07,43.19,43.07,43.12,4900.0,42.8869,43.0064,42.8869,42.9367,4900.0
2013-04-16 15:45:00,43.11,43.11,43.01,43.1,3200.0,42.9267,42.9267,42.8272,42.9168,3200.0
2013-04-16 15:50:00,43.1,43.11,43.04,43.06,4100.0,42.9168,42.9267,42.857,42.8769,4100.0
2013-04-16 15:55:00,43.07,43.26,43.07,43.19,12200.0,42.8869,43.0761,42.8869,43.0064,12200.0
2013-04-17 09:30:00,42.92,42.92,42.76,42.76,2100.0,42.7375,42.7375,42.5782,42.5782,2100.0
2013-04-17 09:35:00,42.8,42.83,42.74,42.78,1000.0,42.6181,42.6479,42.5583,42.5981,1000.0
2013-04-17 09:40:00,42.69,42.77,42.6,42.69,2100.0,42.5085,42.5882,42.4189,42.5085,2100.0
2013-04-17 09:45:00,42.74,42.81,42.74,42.81,200.0,42.5583,42.628,42.5583,42.628,200.0
2013-04-17 09:50:00,42.79,42.9,42.7,42.8,2000.0,42.6081,42.7176,42.5185,42.6181,2000.0
2013-04-17 09:55:00,42.81,42.82,42.73,42.74,900.0,42.628,42.638,42.5483,42.5583,900.0
2013-04-17 10:00:00,42.64,42.75,42.64,42.65,1600.0,42.4587,42.5683,42.4587,42.4687,1600.0
2013-04-17 10:05:00,42.6,42.7,42.6,42.7,3800.0,42.4189,42.5185,42.4189,42.5185,3800.0
2013-04-17 10:10:00,42.73,42.73,42.62,42.62,1500.0,42.5483,42.5483,42.4388,42.4388,1500.0
2013-04-17 10:15:00,42.69,42.7,42.55,42.62,4000.0,42.5085,42.5185,42.3691,42.4388,4000.0
2013-04-17 10:20:00,42.58,42.59,42.46,42.52,2200.0,42.399,42.4089,42.2795,42.3392,2200.0
2013-04-17 10:25:00,42.54,42.61,42.53,42.57,1000.0,42.3592,42.4289,42.3492,42.389,1000.0
2013-04-17 10:30:00,42.47,42.56,42.45,42.55,3600.0,42.2895,42.3791,42.2695,42.3691,3600.0
2013-04-17 10:35:00,42.47,42.52,42.42,42.5,3300.0,42.2895,42.3392,42.2397,42.3193,3300.0
2013-04-17 10:40:00,42.46,42.48,42.36,42.4,6200.0,42.2795,42.2994,42.1799,42.2198,6200.0
2013-04-17 10:45:00,42.33,42.4,42.32,42.37,1400.0,42.15,42.2198,42.1401,42.1899,1400.0
2013-04-17 10:50:00,42.31,42.42,42.31,42.4,4300.0,42.1301,42.2397,42.1301,42.2198,4300.0
2013-04-17 10:55:00,42.36,42.39,42.25,42.27,4700.0,42.1799,42.2098,42.0704,42.0903,4700.0
2013-04-17 11:00:00,42.25,42.34,42.21,42.28,3800.0,42.0704,42.16,42.0306,42.1003,3800.0
2013-04-17 11:05:00,42.3,42.33,42.24,42.24,6900.0,42.1202,42.15,42.0604,42.0604,6900.0
2013-04-17 11:10:00,42.31,42.37,42.3,42.37,2300.0,42.1301,42.1899,42.1202,42.1899,2300.0
2013-04-17 11:15:00,42.37,42.4,42.32,42.4,3300.0,42.1899,42.2198,42.1401,42.2198,3300.0
2013-04-17 11:20:00,42.46,42.46,42.42,42.42,200.0,42.2795,42.2795,42.2397,42.2397,200.0
2013-04-17 11:25:00,42.44,42.53,42.44,42.46,1200.0,42.2596,42.3492,42.2596,42.2795,1200.0
2013-04-17 11:30:00,42.45,42.47,42.33,42.42,6800.0,42.2695,42.2895,42.15,42.2397,6800.0
2013-04-17 11:35:00,42.42,42.52,42.42,42.51,1800.0,42.2397,42.3392,42.2397,42.3293,1800.0
2013-04-17 11:40:00,42.5,42.56,42.5,42.55,1400.0,42.3193,42.3791,42.3193,42.3691,1400.0
2013-04-17 11:45:00,42.56,42.56,42.5,42.54,600.0,42.3791,42.3791,42.3193,42.3592,600.0
2013-04-17 11:50:00,42.5,42.55,42.5,42.55,300.0,42.3193,42.3691,42.3193,42.3691,300.0
2013-04-17 11:55:00,42.46,42.5,42.46,42.5,300.0,42.2795,42.3193,42.2795,42.3193,300.0
2013-04-17 12:00:00,42.49,42.5,42.49,42.49,300.0,42.3094,42.3193,42.3094,42.3094,300.0
2013-04-17 12:05:00,42.5,42.54,42.42,42.45,6700.0,42.3193,42.3592,42.2397,42.2695,6700.0
2013-04-17 12:10:00,42.45,42.48,42.41,42.44,1500.0,42.2695,42.2994,42.2297,42.2596,1500.0
2013-04-17 12:15:00,42.44,42.53,42.38,42.51,2300.0,42.2596,42.3492,42.1998,42.3293,2300.0
2013-04-17 12:20:00,42.46,42.5,42.46,42.47,400.0,42.2795,42.3193,42.2795,42.2895,400.0
2013-04-17 12:25:00,42.46,42.62,42.46,42.62,15300.0,42.2795,42.4388,42.2795,42.4388,15300.0
2013-04-17 12:30:00,42.62,42.66,42.62,42.63,1100.0,42.4388,42.4786,42.4388,42.4488,1100.0
2013-04-17 12:35:00,42.64,42.66,42.62,42.66,800.0,42.4587,42.4786,42.4388,42.4786,800.0
2013-04-17 12:40:00,42.63,42.65,42.55,42.6,2100.0,42.4488,42.4687,42.3691,42.4189,2100.0
2013-04-17 12:45:00,42.59,42.63,42.51,42.58,3000.0,42.4089,42.4488,42.3293,42.399,3000.0
2013-04-17 12:50:00,42.57,42.67,42.55,42.59,1100.0,42.389,42.4886,42.3691,42.4089,1100.0
2013-04-17 12:55:00,42.64,42.72,42.64,42.72,700.0,42.4587,42.5384,42.4587,42.5384,700.0
2013-04-17 13:00:00,42.66,42.75,42.66,42.75,1200.0,42.4786,42.5683,42.4786,42.5683,1200.0
2013-04-17 13:05:00,42.77,42.77,42.73,42.75,600.0,42.5882,42.5882,42.5483,42.5683,600.0
2013-04-17 13:10:00,42.72,42.72,42.65,42.7,2100.0,42.5384,42.5384,42.4687,42.5185,2100.0
2013-04-17 13:15:00,42.69,42.7,42.65,42.65,900.0,42.5085,42.5185,42.4687,42.4687,900.0
2013-04-17 13:20:00,42.68,42.68,42.62,42.62,200.0,42.4986,42.4986,42.4388,42.4388,200.0
2013-04-17 13:25:00,42.65,42.72,42.64,42.64,700.0,42.4687,42.5384,42.4587,42.4587,700.0
2013-04-17 13:30:00,42.6,42.6,42.54,42.55,1400.0,42.4189,42.4189,42.3592,42.3691,1400.0
2013-04-17 13:35:00,42.5,42.53,42.5,42.53,600.0,42.3193,42.3492,42.3193,42.3492,600.0
2013-04-17 13:40:00,42.56,42.6,42.56,42.6,400.0,42.3791,42.4189,42.3791,42.4189,400.0
2013-04-17 13:45:00,42.68,42.68,42.61,42.63,600.0,42.4986,42.4986,42.4289,42.4488,600.0
2013-04-17 13:50:00,42.65,42.65,42.58,42.58,600.0,42.4687,42.4687,42.399,42.399,600.0
2013-04-17 13:55:00,42.59,42.62,42.53,42.53,1800.0,42.4089,42.4388,42.3492,42.3492,1800.0
2013-04-17 14:00:00,42.57,42.65,42.48,42.52,2300.0,42.389,42.4687,42.2994,42.3392,2300.0
2013-04-17 14:05:00,42.58,42.64,42.55,42.55,1000.0,42.399,42.4587,42.3691,42.3691,1000.0
2013-04-17 14:10:00,42.65,42.66,42.57,42.63,1700.0,42.4687,42.4786,42.389,42.4488,1700.0
2013-04-17 14:15:00,42.64,42.64,42.58,42.6,600.0,42.4587,42.4587,42.399,42.4189,600.0
2013-04-17 14:20:00,42.61,42.63,42.56,42.6,1700.0,42.4289,42.4488,42.3791,42.4189,1700.0
2013-04-17 14:25:00,42.59,42.68,42.54,42.6,2000.0,42.4089,42.4986,42.3592,42.4189,2000.0
2013-04-17 14:30:00,42.59,42.59,42.54,42.57,700.0,42.4089,42.4089,42.3592,42.389,700.0
2013-04-17 14:35:00,42.56,42.56,42.44,42.46,2000.0,42.3791,42.3791,42.2596,42.2795,2000.0
2013-04-17 14:40:00,42.47,42.49,42.37,42.37,2000.0,42.2895,42.3094,42.1899,42.1899,2000.0
2013-04-17 14:45:00,42.4,42.45,42.36,42.36,1900.0,42.2198,42.2695,42.1799,42.1799,1900.0
2013-04-17 14:50:00,42.44,42.48,42.44,42.48,700.0,42.2596,42.2994,42.2596,42.2994,700.0
2013-04-17 14:55:00,42.47,42.55,42.47,42.51,800.0,42.2895,42.3691,42.2895,42.3293,800.0
2013-04-17 15:00:00,42.5,42.6,42.49,42.56,3700.0,42.3193,42.4189,42.3094,42.3791,3700.0
2013-04-17 15:05:00,42.55,42.56,42.43,42.46,1200.0,42.3691,42.3791,42.2496,42.2795,1200.0
2013-04-17 15:10:00,42.46,42.68,42.46,42.68,3800.0,42.2795,42.4986,42.2795,42.4986,3800.0
2013-04-17 15:15:00,42.65,42.82,42.65,42.76,3100.0,42.4687,42.638,42.4687,42.5782,3100.0
2013-04-17 15:20:00,42.76,42.76,42.71,42.72,3900.0,42.5782,42.5782,42.5284,42.5384,3900.0
2013-04-17 15:25:00,42.7,42.77,42.62,42.69,2100.0,42.5185,42.5882,42.4388,42.5085,2100.0
2013-04-17 15:30:00,42.69,42.71,42.59,42.66,4400.0,42.5085,42.5284,42.4089,42.4786,4400.0
2013-04-17 15:35:00,42.64,42.79,42.62,42.62,2200.0,42.4587,42.6081,42.4388,42.4388,2200.0
2013-04-17 15:40:00,42.61,42.68,42.61,42.63,5300.0,42.4289,42.4986,42.4289,42.4488,5300.0
2013-04-17 15:45:00,42.62,42.82,42.6,42.75,6000.0,42.4388,42.638,42.4189,42.5683,6000.0
2013-04-17 15:50:00,42.75,42.87,42.7,42.87,6900.0,42.5683,42.6878,42.5185,42.6878,6900.0
2013-04-17 15:55:00,42.88,42.88,42.67,42.69,9100.0,42.6977,42.6977,42.4886,42.5085,9100.0
2013-04-18 09:30:00,42.73,42.82,42.72,42.75,1400.0,42.5483,42.638,42.5384,42.5683,1400.0
2013-04-18 09:35:00,42.69,42.78,42.68,42.68,2600.0,42.5085,42.5981,42.4986,42.4986,2600.0
2013-04-18 09:40:00,42.57,42.7,42.57,42.7,600.0,42.389,42.5185,42.389,42.5185,600.0
2013-04-18 09:45:00,42.8,42.92,42.8,42.89,1600.0,42.6181,42.7375,42.6181,42.7077,1600.0
2013-04-18 09:50:00,42.84,42.84,42.68,42.68,2800.0,42.6579,42.6579,42.4986,42.4986,2800.0
2013-04-18 09:55:00,42.69,42.69,42.63,42.65,400.0,42.5085,42.5085,42.4488,42.4687,400.0
2013-04-18 10:00:00,42.43,42.45,42.18,42.18,2000.0,42.2496,42.2695,42.0007,42.0007,2000.0
2013-04-18 10:05:00,42.26,42.37,42.12,42.2,3900.0,42.0803,42.1899,41.9409,42.0206,3900.0
2013-04-18 10:10:00,42.18,42.44,42.18,42.44,7100.0,42.0007,42.2596,42.0007,42.2596,7100.0
2013-04-18 10:15:00,42.45,42.45,42.45,42.45,100.0,42.2695,42.2695,42.2695,42.2695,100.0
2013-04-18 10:20:00,42.41,42.41,42.41,42.41,100.0,42.2297,42.2297,42.2297,42.2297,100.0
2013-04-18 10:25:00,42.48,42.53,42.48,42.53,600.0,42.2994,42.3492,42.2994,42.3492,600.0
2013-04-18 10:30:00,42.75,42.82,42.7,42.7,800.0,42.5683,42.638,42.5185,42.5185,800.0
2013-04-18 10:35:00,42.73,42.82,42.68,42.82,1100.0,42.5483,42.638,42.4986,42.638,1100.0
2013-04-18 10:40:00,42.76,42.76,42.58,42.62,6800.0,42.5782,42.5782,42.399,42.4388,6800.0
2013-04-18 10:45:00,42.63,42.82,42.63,42.82,2100.0,42.4488,42.638,42.4488,42.638,2100.0
2013-04-18 10:50:00,42.91,42.98,42.88,42.98,400.0,42.7276,42.7973,42.6977,42.7973,400.0
2013-04-18 10:55:00,42.93,42.95,42.91,42.91,300.0,42.7475,42.7674,42.7276,42.7276,300.0
2013-04-18 11:00:00,42.91,42.94,42.87,42.87,1500.0,42.7276,42.7575,42.6878,42.6878,1500.0
2013-04-18 11:05:00,42.84,42.87,42.84,42.86,900.0,42.6579,42.6878,42.6579,42.6778,900.0
2013-04-18 11:10:00,42.85,42.85,42.84,42.84,500.0,42.6678,42.6678,42.6579,42.6579,500.0
2013-04-18 11:15:00,42.87,42.88,42.87,42.88,200.0,42.6878,42.6977,42.6878,42.6977,200.0
2013-04-18 11:20:00,42.84,42.85,42.84,42.84,1000.0,42.6579,42.6678,42.6579,42.6579,1000.0
2013-04-18 11:25:00,42.84,42.84,42.84,42.84,0.0,42.6579,42.6579,42.6579,42.6579,0.0
2013-04-18 11:30:00,42.72,42.72,42.72,42.72,200.0,42.5384,42.5384,42.5384,42.5384,200.0
2013-04-18 11:35:00,42.69,42.71,42.67,42.67,500.0,42.5085,42.5284,42.4886,42.4886,500.0
2013-04-18 11:40:00,42.66,42.7,42.59,42.59,2300.0,42.4786,42.5185,42.4089,42.4089,2300.0
2013-04-18 11:45:00,42.57,42.57,42.51,42.54,2100.0,42.389,42.389,42.3293,42.3592,2100.0
2013-04-18 11:50:00,42.52,42.54,42.47,42.49,1700.0,42.3392,42.3592,42.2895,42.3094,1700.0
2013-04-18 11:55:00,42.53,42.53,42.47,42.52,500.0,42.3492,42.3492,42.2895,42.3392,500.0
2013-04-18 12:00:00,42.52,42.52,42.44,42.44,200.0,42.3392,42.3392,42.2596,42.2596,200.0
2013-04-18 12:05:00,42.51,42.51,42.5,42.51,1200.0,42.3293,42.3293,42.3193,42.3293,1200.0
2013-04-18 12:10:00,42.5,42.55,42.5,42.55,700.0,42.3193,42.3691,42.3193,42.3691,700.0
2013-04-18 12:15:00,42.57,42.62,42.56,42.57,900.0,42.389,42.4388,42.3791,42.389,900.0
2013-04-18 12:20:00,42.56,42.61,42.56,42.6,800.0,42.3791,42.4289,42.3791,42.4189,800.0
2013-04-18 12:25:00,42.6,42.6,42.6,42.6,0.0,42.4189,42.4189,42.4189,42.4189,0.0
2013-04-18 12:30:00,42.6,42.68,42.6,42.68,3300.0,42.4189,42.4986,42.4189,42.4986,3300.0
2013-04-18 12:35:00,42.67,42.71,42.66,42.69,3700.0,42.4886,42.5284,42.4786,42.5085,3700.0
2013-04-18 12:40:00,42.7,42.8,42.7,42.75,4900.0,42.5185,42.6181,42.5185,42.5683,4900.0
2013-04-18 12:45:00,42.82,42.9,42.8,42.9,2100.0,42.638,42.7176,42.6181,42.7176,2100.0
2013-04-18 12:50:00,42.87,42.88,42.82,42.83,3400.0,42.6878,42.6977,42.638,42.6479,3400.0
2013-04-18 12:55:00,42.83,42.83,42.82,42.83,300.0,42.6479,42.6479,42.638,42.6479,300.0
2013-04-18 13:00:00,42.82,42.82,42.77,42.81,1000.0,42.638,42.638,42.5882,42.628,1000.0
2013-04-18 13:05:00,42.87,42.87,42.83,42.83,600.0,42.6878,42.6878,42.6479,42.6479,600.0
2013-04-18 13:10:00,42.83,42.83,42.83,42.83,400.0,42.6479,42.6479,42.6479,42.6479,400.0
2013-04-18 13:15:00,42.85,42.85,42.84,42.85,1000.0,42.6678,42.6678,42.6579,42.6678,1000.0
2013-04-18 13:20:00,42.85,42.85,42.84,42.85,600.0,42.6678,42.6678,42.6579,42.6678,600.0
2013-04-18 13:25:00,42.85,42.85,42.85,42.85,600.0,42.6678,42.6678,42.6678,42.6678,600.0
2013-04-18 13:30:00,42.84,42.85,42.81,42.84,1100.0,42.6579,42.6678,42.628,42.6579,1100.0
2013-04-18 13:35:00,42.84,42.89,42.84,42.89,400.0,42.6579,42.7077,42.6579,42.7077,400.0
2013-04-18 13:40:00,42.85,42.85,42.85,42.85,100.0,42.6678,42.6678,42.6678,42.6678,100.0
2013-04-18 13:45:00,42.83,42.85,42.8,42.8,700.0,42.6479,42.6678,42.6181,42.6181,700.0
2013-04-18 13:50:00,42.85,42.85,42.84,42.85,300.0,42.6678,42.6678,42.6579,42.6678,300.0
2013-04-18 13:55:00,42.85,42.86,42.82,42.85,1200.0,42.6678,42.6778,42.638,42.6678,1200.0
2013-04-18 14:00:00,42.83,42.83,42.77,42.81,4800.0,42.6479,42.6479,42.5882,42.628,4800.0
2013-04-18 14:05:00,42.81,42.81,42.71,42.72,7100.0,42.628,42.628,42.5284,42.5384,7100.0
2013-04-18 14:10:00,42.72,42.74,42.66,42.74,2300.0,42.5384,42.5583,42.4786,42.5583,2300.0
2013-04-18 14:15:00,42.68,42.72,42.66,42.66,900.0,42.4986,42.5384,42.4786,42.4786,900.0
2013-04-18 14:20:00,42.67,42.67,42.57,42.65,2100.0,42.4886,42.4886,42.389,42.4687,2100.0
2013-04-18 14:25:00,42.65,42.71,42.6,42.71,2300.0,42.4687,42.5284,42.4189,42.5284,2300.0
2013-04-18 14:30:00,42.71,42.71,42.67,42.67,1500.0,42.5284,42.5284,42.4886,42.4886,1500.0
2013-04-18 14:35:00,42.68,42.68,42.68,42.68,300.0,42.4986,42.4986,42.4986,42.4986,300.0
2013-04-18 14:40:00,42.67,42.67,42.6,42.64,800.0,42.4886,42.4886,42.4189,42.4587,800.0
2013-04-18 14:45:00,42.64,42.65,42.58,42.59,1600.0,42.4587,42.4687,42.399,42.4089,1600.0
2013-04-18 14:50:00,42.65,42.65,42.56,42.64,2200.0,42.4687,42.4687,42.3791,42.4587,2200.0
2013-04-18 14:55:00,42.62,42.65,42.58,42.62,1800.0,42.4388,42.4687,42.399,42.4388,1800.0
2013-04-18 15:00:00,42.59,42.65,42.59,42.63,2000.0,42.4089,42.4687,42.4089,42.4488,2000.0
2013-04-18 15:05:00,42.62,42.64,42.54,42.64,2500.0,42.4388,42.4587,42.3592,42.4587,2500.0
2013-04-18 15:10:00,42.62,42.65,42.57,42.64,2600.0,42.4388,42.4687,42.389,42.4587,2600.0
2013-04-18 15:15:00,42.67,42.67,42.62,42.64,2800.0,42.4886,42.4886,42.4388,42.4587,2800.0
2013-04-18 15:20:00,42.59,42.64,42.58,42.6,2600.0,42.4089,42.4587,42.399,42.4189,2600.0
2013-04-18 15:25:00,42.65,42.66,42.59,42.65,3900.0,42.4687,42.4786,42.4089,42.4687,3900.0
2013-04-18 15:30:00,42.66,42.69,42.66,42.68,800.0,42.4786,42.5085,42.4786,42.4986,800.0
2013-04-18 15:35:00,42.68,42.68,42.57,42.63,3300.0,42.4986,42.4986,42.389,42.4488,3300.0
2013-04-18 15:40:00,42.63,42.67,42.63,42.65,400.0,42.4488,42.4886,42.4488,42.4687,400.0
2013-04-18 15:45:00,42.65,42.73,42.56,42.65,9400.0,42.4687,42.5483,42.3791,42.4687,9400.0
2013-04-18 15:50:00,42.61,42.65,42.61,42.64,2900.0,42.4289,42.4687,42.4289,42.4587,2900.0
2013-04-18 15:55:00,42.65,42.71,42.63,42.66,11200.0,42.4687,42.5284,42.4488,42.4786,11200.0
2013-04-19 09:30:00,42.72,42.85,42.35,42.52,15600.0,42.5384,42.6678,42.17,42.3392,15600.0
2013-04-19 09:35:00,42.42,42.43,42.36,42.43,800.0,42.2397,42.2496,42.1799,42.2496,800.0
2013-04-19 09:40:00,42.41,42.44,42.41,42.44,300.0,42.2297,42.2596,42.2297,42.2596,300.0
2013-04-19 09:45:00,42.35,42.44,42.35,42.35,600.0,42.17,42.2596,42.17,42.17,600.0
2013-04-19 09:50:00,42.28,42.34,42.23,42.26,2100.0,42.1003,42.16,42.0505,42.0803,2100.0
2013-04-19 09:55:00,42.31,42.41,42.26,42.41,800.0,42.1301,42.2297,42.0803,42.2297,800.0
2013-04-19 10:00:00,42.45,42.58,42.45,42.57,1500.0,42.2695,42.399,42.2695,42.389,1500.0
2013-04-19 10:05:00,42.6,42.64,42.6,42.64,500.0,42.4189,42.4587,42.4189,42.4587,500.0
2013-04-19 10:10:00,42.61,42.65,42.59,42.63,700.0,42.4289,42.4687,42.4089,42.4488,700.0
2013-04-19 10:15:00,42.71,42.71,42.67,42.7,1400.0,42.5284,42.5284,42.4886,42.5185,1400.0
2013-04-19 10:20:00,42.67,42.67,42.56,42.64,3400.0,42.4886,42.4886,42.3791,42.4587,3400.0
2013-04-19 10:25:00,42.63,42.66,42.63,42.66,1300.0,42.4488,42.4786,42.4488,42.4786,1300.0
2013-04-19 10:30:00,42.62,42.66,42.59,42.65,4600.0,42.4388,42.4786,42.4089,42.4687,4600.0
2013-04-19 10:35:00,42.68,42.76,42.66,42.73,700.0,42.4986,42.5782,42.4786,42.5483,700.0
2013-04-19 10:40:00,42.68,42.74,42.66,42.74,500.0,42.4986,42.5583,42.4786,42.5583,500.0
2013-04-19 10:45:00,42.73,42.74,42.68,42.68,300.0,42.5483,42.5583,42.4986,42.4986,300.0
2013-04-19 10:50:00,42.62,42.65,42.62,42.65,300.0,42.4388,42.4687,42.4388,42.4687,300.0
2013-04-19 10:55:00,42.64,42.73,42.64,42.71,900.0,42.4587,42.5483,42.4587,42.5284,900.0
2013-04-19 11:00:00,42.71,42.75,42.7,42.7,700.0,42.5284,42.5683,42.5185,42.5185,700.0
2013-04-19 11:05:00,42.72,42.75,42.72,42.74,800.0,42.5384,42.5683,42.5384,42.5583,800.0
2013-04-19 11:10:00,42.81,42.82,42.75,42.76,1100.0,42.628,42.638,42.5683,42.5782,1100.0
2013-04-19 11:15:00,42.77,42.8,42.74,42.79,900.0,42.5882,42.6181,42.5583,42.6081,900.0
2013-04-19 11:20:00,42.85,42.87,42.85,42.87,300.0,42.6678,42.6878,42.6678,42.6878,300.0
2013-04-19 11:25:00,42.87,42.87,42.87,42.87,0.0,42.6878,42.6878,42.6878,42.6878,0.0
2013-04-19 11:30:00,42.85,42.95,42.79,42.95,2300.0,42.6678,42.7674,42.6081,42.7674,2300.0
2013-04-19 11:35:00,42.9,42.96,42.9,42.96,300.0,42.7176,42.7774,42.7176,42.7774,300.0
2013-04-19 11:40:00,42.92,42.95,42.92,42.95,700.0,42.7375,42.7674,42.7375,42.7674,700.0
2013-04-19 11:45:00,42.94,42.96,42.91,42.91,1200.0,42.7575,42.7774,42.7276,42.7276,1200.0
2013-04-19 11:50:00,42.91,42.91,42.9,42.9,300.0,42.7276,42.7276,42.7176,42.7176,300.0
2013-04-19 11:55:00,42.86,42.96,42.86,42.96,1000.0,42.6778,42.7774,42.6778,42.7774,1000.0
2013-04-19 12:00:00,42.97,42.97,42.97,42.97,100.0,42.7873,42.7873,42.7873,42.7873,100.0
2013-04-19 12:05:00,42.97,42.97,42.93,42.96,2000.0,42.7873,42.7873,42.7475,42.7774,2000.0
2013-04-19 12:10:00,42.95,42.95,42.94,42.94,200.0,42.7674,42.7674,42.7575,42.7575,200.0
2013-04-19 12:15:00,42.94,42.94,42.92,42.92,200.0,42.7575,42.7575,42.7375,42.7375,200.0
2013-04-19 12:20:00,42.91,42.91,42.89,42.89,200.0,42.7276,42.7276,42.7077,42.7077,200.0
2013-04-19 12:25:00,42.87,42.92,42.85,42.92,1400.0,42.6878,42.7375,42.6678,42.7375,1400.0
2013-04-19 12:30:00,42.88,42.9,42.88,42.88,800.0,42.6977,42.7176,42.6977,42.6977,800.0
2013-04-19 12:35:00,42.85,42.85,42.84,42.85,300.0,42.6678,42.6678,42.6579,42.6678,300.0
2013-04-19 12:40:00,42.82,42.82,42.82,42.82,300.0,42.638,42.638,42.638,42.638,300.0
2013-04-19 12:45:00,42.87,42.87,42.74,42.74,1600.0,42.6878,42.6878,42.5583,42.5583,1600.0
2013-04-19 12:50:00,42.7,42.72,42.7,42.72,600.0,42.5185,42.5384,42.5185,42.5384,600.0
2013-04-19 12:55:00,42.78,42.81,42.75,42.81,2100.0,42.5981,42.628,42.5683,42.628,2100.0
2013-04-19 13:00:00,42.78,42.8,42.71,42.71,1000.0,42.5981,42.6181,42.5284,42.5284,1000.0
2013-04-19 13:05:00,42.64,42.67,42.63,42.67,300.0,42.4587,42.4886,42.4488,42.4886,300.0
2013-04-19 13:10:00,42.62,42.63,42.6,42.62,1000.0,42.4388,42.4488,42.4189,42.4388,1000.0
2013-04-19 13:15:00,42.68,42.68,42.64,42.68,300.0,42.4986,42.4986,42.4587,42.4986,300.0
2013-04-19 13:20:00,42.67,42.68,42.67,42.68,300.0,42.4886,42.4986,42.4886,42.4986,300.0
2013-04-19 13:25:00,42.71,42.71,42.67,42.67,200.0,42.5284,42.5284,42.4886,42.4886,200.0
2013-04-19 13:30:00,42.68,42.68,42.66,42.66,500.0,42.4986,42.4986,42.4786,42.4786,500.0
2013-04-19 13:35:00,42.63,42.75,42.62,42.75,5900.0,42.4488,42.5683,42.4388,42.5683,5900.0
2013-04-19 13:40:00,42.76,42.79,42.7,42.72,3400.0,42.5782,42.6081,42.5185,42.5384,3400.0
2013-04-19 13:45:00,42.72,42.74,42.72,42.74,500.0,42.5384,42.5583,42.5384,42.5583,500.0
2013-04-19 13:50:00,42.78,42.81,42.78,42.8,1000.0,42.5981,42.628,42.5981,42.6181,1000.0
2013-04-19 13:55:00,42.8,42.85,42.8,42.82,400.0,42.6181,42.6678,42.6181,42.638,400.0
2013-04-19 14:00:00,42.83,42.83,42.76,42.76,700.0,42.6479,42.6479,42.5782,42.5782,700.0
2013-04-19 14:05:00,42.74,42.77,42.73,42.73,1300.0,42.5583,42.5882,42.5483,42.5483,1300.0
2013-04-19 14:10:00,42.77,42.82,42.77,42.82,400.0,42.5882,42.638,42.5882,42.638,400.0
2013-04-19 14:15:00,42.84,42.89,42.82,42.89,1100.0,42.6579,42.7077,42.638,42.7077,1100.0
2013-04-19 14:20:00,42.91,42.92,42.91,42.91,400.0,42.7276,42.7375,42.7276,42.7276,400.0
2013-04-19 14:25:00,42.91,42.95,42.91,42.95,300.0,42.7276,42.7674,42.7276,42.7674,300.0
2013-04-19 14:30:00,42.88,42.88,42.86,42.86,400.0,42.6977,42.6977,42.6778,42.6778,400.0
2013-04-19 14:35:00,42.83,42.85,42.78,42.78,800.0,42.6479,42.6678,42.5981,42.5981,800.0
2013-04-19 14:40:00,42.77,42.77,42.72,42.72,500.0,42.5882,42.5882,42.5384,42.5384,500.0
2013-04-19 14:45:00,42.71,42.72,42.67,42.68,1800.0,42.5284,42.5384,42.4886,42.4986,1800.0
2013-04-19 14:50:00,42.66,42.77,42.64,42.77,2000.0,42.4786,42.5882,42.4587,42.5882,2000.0
2013-04-19 14:55:00,42.73,42.77,42.73,42.77,700.0,42.5483,42.5882,42.5483,42.5882,700.0
2013-04-19 15:00:00,42.73,42.8,42.73,42.79,1900.0,42.5483,42.6181,42.5483,42.6081,1900.0
2013-04-19 15:05:00,42.78,42.86,42.75,42.86,1100.0,42.5981,42.6778,42.5683,42.6778,1100.0
2013-04-19 15:10:00,42.84,42.89,42.83,42.86,2000.0,42.6579,42.7077,42.6479,42.6778,2000.0
2013-04-19 15:15:00,42.87,42.97,42.85,42.96,6400.0,42.6878,42.7873,42.6678,42.7774,6400.0
2013-04-19 15:20:00,42.96,43.0,42.96,43.0,3400.0,42.7774,42.8172,42.7774,42.8172,3400.0
2013-04-19 15:25:00,43.01,43.02,43.0,43.01,1200.0,42.8272,42.8371,42.8172,42.8272,1200.0
2013-04-19 15:30:00,43.02,43.02,42.98,43.02,1600.0,42.8371,42.8371,42.7973,42.8371,1600.0
2013-04-19 15:35:00,42.99,43.0,42.99,43.0,200.0,42.8072,42.8172,42.8072,42.8172,200.0
2013-04-19 15:40:00,43.01,43.03,42.99,43.01,3300.0,42.8272,42.8471,42.8072,42.8272,3300.0
2013-04-19 15:45:00,43.01,43.03,42.99,43.0,2900.0,42.8272,42.8471,42.8072,42.8172,2900.0
2013-04-19 15:50:00,42.99,43.02,42.96,42.98,3700.0,42.8072,42.8371,42.7774,42.7973,3700.0
2013-04-19 15:55:00,43.0,43.05,42.97,43.02,13200.0,42.8172,42.867,42.7873,42.8371,13200.0
2013-04-22 09:30:00,43.1,43.1,42.88,42.88,500.0,42.9168,42.9168,42.6977,42.6977,500.0
2013-04-22 09:35:00,42.96,42.96,42.8,42.8,700.0,42.7774,42.7774,42.6181,42.6181,700.0
2013-04-22 09:40:00,42.72,42.79,42.64,42.7,2100.0,42.5384,42.6081,42.4587,42.5185,2100.0
2013-04-22 09:45:00,42.71,42.83,42.66,42.8,3200.0,42.5284,42.6479,42.4786,42.6181,3200.0
2013-04-22 09:50:00,42.58,42.58,42.46,42.52,2100.0,42.399,42.399,42.2795,42.3392,2100.0
2013-04-22 09:55:00,42.55,42.64,42.5,42.62,2000.0,42.3691,42.4587,42.3193,42.4388,2000.0
2013-04-22 10:00:00,42.53,42.66,42.52,42.66,3100.0,42.3492,42.4786,42.3392,42.4786,3100.0
2013-04-22 10:05:00,42.69,42.7,42.44,42.47,3200.0,42.5085,42.5185,42.2596,42.2895,3200.0
2013-04-22 10:10:00,42.42,42.46,42.33,42.46,3500.0,42.2397,42.2795,42.15,42.2795,3500.0
2013-04-22 10:15:00,42.54,42.54,42.45,42.5,500.0,42.3592,42.3592,42.2695,42.3193,500.0
2013-04-22 10:20:00,42.55,42.59,42.52,42.52,1000.0,42.3691,42.4089,42.3392,42.3392,1000.0
2013-04-22 10:25:00,42.56,42.65,42.54,42.62,1000.0,42.3791,42.4687,42.3592,42.4388,1000.0
2013-04-22 10:30:00,42.59,42.71,42.57,42.71,1100.0,42.4089,42.5284,42.389,42.5284,1100.0
2013-04-22 10:35:00,42.7,42.7,42.57,42.68,1700.0,42.5185,42.5185,42.389,42.4986,1700.0
2013-04-22 10:40:00,42.68,42.77,42.64,42.76,1000.0,42.4986,42.5882,42.4587,42.5782,1000.0
2013-04-22 10:45:00,42.75,42.84,42.75,42.84,2100.0,42.5683,42.6579,42.5683,42.6579,2100.0
2013-04-22 10:50:00,42.83,42.86,42.8,42.84,1100.0,42.6479,42.6778,42.6181,42.6579,1100.0
2013-04-22 10:55:00,42.86,42.88,42.77,42.88,1400.0,42.6778,42.6977,42.5882,42.6977,1400.0
2013-04-22 11:00:00,42.84,42.88,42.84,42.88,1000.0,42.6579,42.6977,42.6579,42.6977,1000.0
2013-04-22 11:05:00,42.9,42.92,42.9,42.9,2300.0,42.7176,42.7375,42.7176,42.7176,2300.0
2013-04-22 11:10:00,42.88,42.91,42.84,42.87,2100.0,42.6977,42.7276,42.6579,42.6878,2100.0
2013-04-22 11:15:00,42.85,42.86,42.79,42.86,1400.0,42.6678,42.6778,42.6081,42.6778,1400.0
2013-04-22 11:20:00,42.89,42.89,42.8,42.8,1300.0,42.7077,42.7077,42.6181,42.6181,1300.0
2013-04-22 11:25:00,42.88,42.95,42.86,42.95,900.0,42.6977,42.7674,42.6778,42.7674,900.0
2013-04-22 11:30:00,42.91,42.94,42.87,42.9,2500.0,42.7276,42.7575,42.6878,42.7176,2500.0
2013-04-22 11:35:00,42.89,42.92,42.89,42.92,1100.0,42.7077,42.7375,42.7077,42.7375,1100.0
2013-04-22 11:40:00,42.94,43.0,42.93,42.96,1300.0,42.7575,42.8172,42.7475,42.7774,1300.0
2013-04-22 11:45:00,42.98,43.01,42.98,43.01,1300.0,42.7973,42.8272,42.7973,42.8272,1300.0
2013-04-22 11:50:00,42.96,42.96,42.96,42.96,200.0,42.7774,42.7774,42.7774,42.7774,200.0
2013-04-22 11:55:00,42.95,42.98,42.93,42.98,400.0,42.7674,42.7973,42.7475,42.7973,400.0
2013-04-22 12:00:00,42.99,42.99,42.99,42.99,200.0,42.8072,42.8072,42.8072,42.8072,200.0
2013-04-22 12:05:00,43.03,43.13,43.03,43.13,900.0,42.8471,42.9466,42.8471,42.9466,900.0
2013-04-22 12:10:00,43.11,43.11,43.07,43.07,500.0,42.9267,42.9267,42.8869,42.8869,500.0
2013-04-22 12:15:00,43.03,43.08,43.03,43.08,300.0,42.8471,42.8969,42.8471,42.8969,300.0
2013-04-22 12:20:00,43.09,43.09,43.04,43.04,300.0,42.9068,42.9068,42.857,42.857,300.0
2013-04-22 12:25:00,43.04,43.08,43.04,43.08,200.0,42.857,42.8969,42.857,42.8969,200.0
2013-04-22 12:30:00,43.09,43.1,43.08,43.1,500.0,42.9068,42.9168,42.8969,42.9168,500.0
2013-04-22 12:35:00,43.1,43.13,43.05,43.13,1300.0,42.9168,42.9466,42.867,42.9466,1300.0
2013-04-22 12:40:00,43.13,43.2,43.09,43.09,1600.0,42.9466,43.0164,42.9068,42.9068,1600.0
2013-04-22 12:45:00,43.1,43.1,43.07,43.08,300.0,42.9168,42.9168,42.8869,42.8969,300.0
2013-04-22 12:50:00,43.09,43.09,43.09,43.09,300.0,42.9068,42.9068,42.9068,42.9068,300.0
2013-04-22 12:55:00,43.09,43.1,43.09,43.1,600.0,42.9068,42.9168,42.9068,42.9168,600.0
2013-04-22 13:00:00,43.07,43.1,43.07,43.08,600.0,42.8869,42.9168,42.8869,42.8969,600.0
2013-04-22 13:05:00,43.11,43.11,43.09,43.09,200.0,42.9267,42.9267,42.9068,42.9068,200.0
2013-04-22 13:10:00,43.07,43.15,43.07,43.14,1300.0,42.8869,42.9666,42.8869,42.9566,1300.0
2013-04-22 13:15:00,43.14,43.16,43.11,43.13,800.0,42.9566,42.9765,42.9267,42.9466,800.0
2013-04-22 13:20:00,43.13,43.17,43.09,43.15,4900.0,42.9466,42.9865,42.9068,42.9666,4900.0
2013-04-22 13:25:00,43.14,43.19,43.13,43.18,800.0,42.9566,43.0064,42.9466,42.9964,800.0
2013-04-22 13:30:00,43.17,43.17,43.15,43.15,300.0,42.9865,42.9865,42.9666,42.9666,300.0
2013-04-22 13:35:00,43.17,43.19,43.15,43.15,2100.0,42.9865,43.0064,42.9666,42.9666,2100.0
2013-04-22 13:40:00,43.15,43.26,43.14,43.26,1200.0,42.9666,43.0761,42.9566,43.0761,1200.0
2013-04-22 13:45:00,43.25,43.26,43.21,43.21,1100.0,43.0661,43.0761,43.0263,43.0263,1100.0
2013-04-22 13:50:00,43.2,43.2,43.14,43.18,1700.0,43.0164,43.0164,42.9566,42.9964,1700.0
2013-04-22 13:55:00,43.18,43.22,43.16,43.16,700.0,42.9964,43.0363,42.9765,42.9765,700.0
2013-04-22 14:00:00,43.16,43.21,43.15,43.16,1600.0,42.9765,43.0263,42.9666,42.9765,1600.0
2013-04-22 14:05:00,43.18,43.18,43.15,43.17,600.0,42.9964,42.9964,42.9666,42.9865,600.0
2013-04-22 14:10:00,43.17,43.17,43.17,43.17,0.0,42.9865,42.9865,42.9865,42.9865,0.0
2013-04-22 14:15:00,43.18,43.29,43.18,43.28,900.0,42.9964,43.106,42.9964,43.096,900.0
2013-04-22 14:20:00,43.29,43.29,43.26,43.27,900.0,43.106,43.106,43.0761,43.0861,900.0
2013-04-22 14:25:00,43.23,43.23,43.23,43.23,200.0,43.0462,43.0462,43.0462,43.0462,200.0
2013-04-22 14:30:00,43.2,43.26,43.19,43.26,1200.0,43.0164,43.0761,43.0064,43.0761,1200.0
2013-04-22 14:35:00,43.26,43.28,43.23,43.28,1300.0,43.0761,43.096,43.0462,43.096,1300.0
2013-04-22 14:40:00,43.25,43.36,43.25,43.3,3700.0,43.0661,43.1757,43.0661,43.1159,3700.0
2013-04-22 14:45:00,43.3,43.32,43.24,43.29,1500.0,43.1159,43.1358,43.0562,43.106,1500.0
2013-04-22 14:50:00,43.29,43.32,43.27,43.3,3000.0,43.106,43.1358,43.0861,43.1159,3000.0
2013-04-22 14:55:00,43.3,43.35,43.3,43.35,2100.0,43.1159,43.1657,43.1159,43.1657,2100.0
2013-04-22 15:00:00,43.34,43.36,43.33,43.34,1900.0,43.1558,43.1757,43.1458,43.1558,1900.0
2013-04-22 15:05:00,43.35,43.36,43.3,43.36,2000.0,43.1657,43.1757,43.1159,43.1757,2000.0
2013-04-22 15:10:00,43.33,43.35,43.29,43.35,1800.0,43.1458,43.1657,43.106,43.1657,1800.0
2013-04-22 15:15:00,43.33,43.35,43.29,43.35,1100.0,43.1458,43.1657,43.106,43.1657,1100.0
2013-04-22 15:20:00,43.34,43.37,43.34,43.37,1400.0,43.1558,43.1856,43.1558,43.1856,1400.0
2013-04-22 15:25:00,43.35,43.35,43.31,43.35,900.0,43.1657,43.1657,43.1259,43.1657,900.0
2013-04-22 15:30:00,43.32,43.35,43.27,43.35,6000.0,43.1358,43.1657,43.0861,43.1657,6000.0
2013-04-22 15:35:00,43.37,43.37,43.3,43.35,3200.0,43.1856,43.1856,43.1159,43.1657,3200.0
2013-04-22 15:40:00,43.35,43.36,43.33,43.34,1300.0,43.1657,43.1757,43.1458,43.1558,1300.0
2013-04-22 15:45:00,43.32,43.35,43.27,43.34,6300.0,43.1358,43.1657,43.0861,43.1558,6300.0
2013-04-22 15:50:00,43.33,43.35,43.25,43.31,8100.0,43.1458,43.1657,43.0661,43.1259,8100.0
2013-04-22 15:55:00,43.32,43.34,43.27,43.34,8000.0,43.1358,43.1558,43.0861,43.1558,8000.0
2013-04-23 09:30:00,43.67,43.75,43.64,43.75,2500.0,43.4844,43.564,43.4545,43.564,2500.0
2013-04-23 09:35:00,43.77,43.86,43.76,43.76,1100.0,43.5839,43.6735,43.574,43.574,1100.0
2013-04-23 09:40:00,43.82,43.85,43.81,43.81,400.0,43.6337,43.6636,43.6238,43.6238,400.0
2013-04-23 09:45:00,43.83,43.83,43.78,43.8,900.0,43.6437,43.6437,43.5939,43.6138,900.0
2013-04-23 09:50:00,43.8,43.9,43.79,43.79,1200.0,43.6138,43.7134,43.6038,43.6038,1200.0
2013-04-23 09:55:00,43.78,43.9,43.78,43.79,1100.0,43.5939,43.7134,43.5939,43.6038,1100.0
2013-04-23 10:00:00,43.79,43.79,43.79,43.79,0.0,43.6038,43.6038,43.6038,43.6038,0.0
2013-04-23 10:05:00,43.8,43.81,43.8,43.81,400.0,43.6138,43.6238,43.6138,43.6238,400.0
2013-04-23 10:10:00,43.75,43.77,43.73,43.74,700.0,43.564,43.5839,43.5441,43.5541,700.0
2013-04-23 10:15:00,43.74,43.74,43.74,43.74,0.0,43.5541,43.5541,43.5541,43.5541,0.0
2013-04-23 10:20:00,43.77,43.9,43.77,43.77,1400.0,43.5839,43.7134,43.5839,43.5839,1400.0
2013-04-23 10:25:00,43.79,43.82,43.79,43.8,700.0,43.6038,43.6337,43.6038,43.6138,700.0
2013-04-23 10:30:00,43.79,43.81,43.78,43.78,1100.0,43.6038,43.6238,43.5939,43.5939,1100.0
2013-04-23 10:35:00,43.74,43.85,43.74,43.84,3400.0,43.5541,43.6636,43.5541,43.6536,3400.0
2013-04-23 10:40:00,43.84,43.84,43.84,43.84,0.0,43.6536,43.6536,43.6536,43.6536,0.0
2013-04-23 10:45:00,43.84,43.9,43.84,43.9,400.0,43.6536,43.7134,43.6536,43.7134,400.0
2013-04-23 10:50:00,43.84,43.84,43.81,43.81,600.0,43.6536,43.6536,43.6238,43.6238,600.0
2013-04-23 10:55:00,43.81,43.81,43.81,43.81,0.0,43.6238,43.6238,43.6238,43.6238,0.0
2013-04-23 11:00:00,43.8,44.01,43.8,44.0,2500.0,43.6138,43.8229,43.6138,43.8129,2500.0
2013-04-23 11:05:00,44.01,44.01,43.98,43.98,900.0,43.8229,43.8229,43.793,43.793,900.0
2013-04-23 11:10:00,43.97,43.99,43.95,43.96,1400.0,43.7831,43.803,43.7632,43.7731,1400.0
2013-04-23 11:15:00,43.97,44.05,43.97,43.99,300.0,43.7831,43.8627,43.7831,43.803,300.0
2013-04-23 11:20:00,44.04,44.1,44.04,44.06,800.0,43.8528,43.9125,43.8528,43.8727,800.0
2013-04-23 11:25:00,44.08,44.1,44.08,44.1,700.0,43.8926,43.9125,43.8926,43.9125,700.0
2013-04-23 11:30:00,44.03,44.12,44.03,44.05,1800.0,43.8428,43.9324,43.8428,43.8627,1800.0
2013-04-23 11:35:00,44.08,44.12,44.07,44.08,700.0,43.8926,43.9324,43.8827,43.8926,700.0
2013-04-23 11:40:00,44.06,44.06,44.05,44.05,800.0,43.8727,43.8727,43.8627,43.8627,800.0
2013-04-23 11:45:00,44.06,44.07,44.06,44.07,700.0,43.8727,43.8827,43.8727,43.8827,700.0
2013-04-23 11:50:00,44.06,44.08,44.03,44.03,400.0,43.8727,43.8926,43.8428,43.8428,400.0
2013-04-23 11:55:00,44.08,44.11,44.03,44.04,1400.0,43.8926,43.9225,43.8428,43.8528,1400.0
2013-04-23 12:00:00,44.09,44.09,44.0,44.0,400.0,43.9026,43.9026,43.8129,43.8129,400.0
2013-04-23 12:05:00,44.01,44.04,43.99,44.04,800.0,43.8229,43.8528,43.803,43.8528,800.0
2013-04-23 12:10:00,44.03,44.04,44.03,44.04,200.0,43.8428,43.8528,43.8428,43.8528,200.0
2013-04-23 12:15:00,44.01,44.03,44.01,44.02,1400.0,43.8229,43.8428,43.8229,43.8329,1400.0
2013-04-23 12:20:00,44.06,44.1,44.06,44.1,600.0,43.8727,43.9125,43.8727,43.9125,600.0
2013-04-23 12:25:00,44.09,44.11,44.09,44.11,600.0,43.9026,43.9225,43.9026,43.9225,600.0
2013-04-23 12:30:00,44.08,44.12,44.05,44.05,700.0,43.8926,43.9324,43.8627,43.8627,700.0
2013-04-23 12:35:00,44.05,44.09,44.05,44.06,600.0,43.8627,43.9026,43.8627,43.8727,600.0
2013-04-23 12:40:00,44.02,44.02,44.02,44.02,200.0,43.8329,43.8329,43.8329,43.8329,200.0
2013-04-23 12:45:00,43.99,44.03,43.98,44.02,600.0,43.803,43.8428,43.793,43.8329,600.0
2013-04-23 12:50:00,43.96,43.98,43.92,43.92,800.0,43.7731,43.793,43.7333,43.7333,800.0
2013-04-23 12:55:00,44.01,44.01,43.94,43.94,300.0,43.8229,43.8229,43.7532,43.7532,300.0
2013-04-23 13:00:00,43.93,43.97,43.93,43.97,200.0,43.7432,43.7831,43.7432,43.7831,200.0
2013-04-23 13:05:00,43.92,43.92,43.43,43.43,3700.0,43.7333,43.7333,43.2454,43.2454,3700.0
2013-04-23 13:10:00,43.38,44.0,43.17,43.98,3900.0,43.1956,43.8129,42.9865,43.793,3900.0
2013-04-23 13:15:00,43.98,43.98,43.98,43.98,300.0,43.793,43.793,43.793,43.793,300.0
2013-04-23 13:20:00,43.93,44.0,43.93,43.99,900.0,43.7432,43.8129,43.7432,43.803,900.0
2013-04-23 13:25:00,43.9,43.91,43.9,43.91,200.0,43.7134,43.7233,43.7134,43.7233,200.0
2013-04-23 13:30:00,43.81,43.94,43.81,43.91,900.0,43.6238,43.7532,43.6238,43.7233,900.0
2013-04-23 13:35:00,43.91,43.91,43.87,43.91,800.0,43.7233,43.7233,43.6835,43.7233,800.0
2013-04-23 13:40:00,43.91,43.91,43.77,43.81,1800.0,43.7233,43.7233,43.5839,43.6238,1800.0
2013-04-23 13:45:00,43.85,43.92,43.81,43.86,2400.0,43.6636,43.7333,43.6238,43.6735,2400.0
2013-04-23 13:50:00,43.91,43.91,43.86,43.86,1500.0,43.7233,43.7233,43.6735,43.6735,1500.0
2013-04-23 13:55:00,43.86,43.89,43.82,43.83,1000.0,43.6735,43.7034,43.6337,43.6437,1000.0
2013-04-23 14:00:00,43.83,43.87,43.83,43.83,900.0,43.6437,43.6835,43.6437,43.6437,900.0
2013-04-23 14:05:00,43.87,43.89,43.83,43.86,500.0,43.6835,43.7034,43.6437,43.6735,500.0
2013-04-23 14:10:00,43.82,43.82,43.73,43.73,300.0,43.6337,43.6337,43.5441,43.5441,300.0
2013-04-23 14:15:00,43.75,43.81,43.69,43.69,1200.0,43.564,43.6238,43.5043,43.5043,1200.0
2013-04-23 14:20:00,43.72,43.75,43.72,43.72,400.0,43.5341,43.564,43.5341,43.5341,400.0
2013-04-23 14:25:00,43.71,43.75,43.71,43.72,800.0,43.5242,43.564,43.5242,43.5341,800.0
2013-04-23 14:30:00,43.62,43.68,43.62,43.64,700.0,43.4346,43.4943,43.4346,43.4545,700.0
2013-04-23 14:35:00,43.64,43.66,43.62,43.64,500.0,43.4545,43.4744,43.4346,43.4545,500.0
2013-04-23 14:40:00,43.65,43.65,43.65,43.65,900.0,43.4644,43.4644,43.4644,43.4644,900.0
2013-04-23 14:45:00,43.66,43.72,43.65,43.7,1400.0,43.4744,43.5341,43.4644,43.5142,1400.0
2013-04-23 14:50:00,43.73,43.76,43.71,43.76,500.0,43.5441,43.574,43.5242,43.574,500.0
2013-04-23 14:55:00,43.74,43.74,43.72,43.73,300.0,43.5541,43.5541,43.5341,43.5441,300.0
2013-04-23 15:00:00,43.73,43.82,43.72,43.76,1300.0,43.5441,43.6337,43.5341,43.574,1300.0
2013-04-23 15:05:00,43.77,43.81,43.76,43.81,1200.0,43.5839,43.6238,43.574,43.6238,1200.0
2013-04-23 15:10:00,43.79,43.8,43.76,43.76,700.0,43.6038,43.6138,43.574,43.574,700.0
2013-04-23 15:15:00,43.72,43.72,43.72,43.72,100.0,43.5341,43.5341,43.5341,43.5341,100.0
2013-04-23 15:20:00,43.72,43.74,43.72,43.74,600.0,43.5341,43.5541,43.5341,43.5541,600.0
2013-04-23 15:25:00,43.74,43.75,43.72,43.73,1400.0,43.5541,43.564,43.5341,43.5441,1400.0
2013-04-23 15:30:00,43.77,43.81,43.76,43.8,1800.0,43.5839,43.6238,43.574,43.6138,1800.0
2013-04-23 15:35:00,43.77,43.85,43.76,43.84,1500.0,43.5839,43.6636,43.574,43.6536,1500.0
2013-04-23 15:40:00,43.82,43.85,43.8,43.85,2000.0,43.6337,43.6636,43.6138,43.6636,2000.0
2013-04-23 15:45:00,43.86,43.88,43.83,43.87,3000.0,43.6735,43.6935,43.6437,43.6835,3000.0
2013-04-23 15:50:00,43.88,43.9,43.85,43.87,3500.0,43.6935,43.7134,43.6636,43.6835,3500.0
2013-04-23 15:55:00,43.85,44.01,43.85,43.99,10300.0,43.6636,43.8229,43.6636,43.803,10300.0
2013-04-24 09:30:00,43.86,43.86,43.8,43.8,1200.0,43.6735,43.6735,43.6138,43.6138,1200.0
2013-04-24 09:35:00,43.8,43.8,43.8,43.8,0.0,43.6138,43.6138,43.6138,43.6138,0.0
2013-04-24 09:40:00,44.04,44.04,44.04,44.04,100.0,43.8528,43.8528,43.8528,43.8528,100.0
2013-04-24 09:45:00,44.04,44.04,44.04,44.04,0.0,43.8528,43.8528,43.8528,43.8528,0.0
2013-04-24 09:50:00,44.04,44.04,44.04,44.04,0.0,43.8528,43.8528,43.8528,43.8528,0.0
2013-04-24 09:55:00,43.92,44.03,43.88,43.88,600.0,43.7333,43.8428,43.6935,43.6935,600.0
2013-04-24 10:00:00,43.92,43.92,43.92,43.92,100.0,43.7333,43.7333,43.7333,43.7333,100.0
2013-04-24 10:05:00,43.92,43.92,43.89,43.89,800.0,43.7333,43.7333,43.7034,43.7034,800.0
2013-04-24 10:10:00,43.89,43.92,43.82,43.82,1400.0,43.7034,43.7333,43.6337,43.6337,1400.0
2013-04-24 10:15:00,43.81,43.81,43.76,43.79,1100.0,43.6238,43.6238,43.574,43.6038,1100.0
2013-04-24 10:20:00,43.76,43.77,43.6,43.6,5000.0,43.574,43.5839,43.4147,43.4147,5000.0
2013-04-24 10:25:00,43.64,43.7,43.6,43.67,1800.0,43.4545,43.5142,43.4147,43.4844,1800.0
2013-04-24 10:30:00,43.69,43.8,43.69,43.79,1100.0,43.5043,43.6138,43.5043,43.6038,1100.0
2013-04-24 10:35:00,43.65,43.71,43.6,43.65,2300.0,43.4644,43.5242,43.4147,43.4644,2300.0
2013-04-24 10:40:00,43.64,43.67,43.61,43.65,1500.0,43.4545,43.4844,43.4246,43.4644,1500.0
2013-04-24 10:45:00,43.64,43.7,43.64,43.69,1700.0,43.4545,43.5142,43.4545,43.5043,1700.0
2013-04-24 10:50:00,43.7,43.7,43.67,43.7,600.0,43.5142,43.5142,43.4844,43.5142,600.0
2013-04-24 10:55:00,43.73,43.74,43.66,43.71,3200.0,43.5441,43.5541,43.4744,43.5242,3200.0
2013-04-24 11:00:00,43.7,43.75,43.67,43.67,700.0,43.5142,43.564,43.4844,43.4844,700.0
2013-04-24 11:05:00,43.72,43.72,43.67,43.71,2800.0,43.5341,43.5341,43.4844,43.5242,2800.0
2013-04-24 11:10:00,43.7,43.71,43.69,43.7,1400.0,43.5142,43.5242,43.5043,43.5142,1400.0
2013-04-24 11:15:00,43.69,43.71,43.69,43.71,600.0,43.5043,43.5242,43.5043,43.5242,600.0
2013-04-24 11:20:00,43.71,43.77,43.71,43.73,900.0,43.5242,43.5839,43.5242,43.5441,900.0
2013-04-24 11:25:00,43.72,43.76,43.72,43.74,600.0,43.5341,43.574,43.5341,43.5541,600.0
2013-04-24 11:30:00,43.77,43.77,43.75,43.75,200.0,43.5839,43.5839,43.564,43.564,200.0
2013-04-24 11:35:00,43.73,43.73,43.7,43.71,1700.0,43.5441,43.5441,43.5142,43.5242,1700.0
2013-04-24 11:40:00,43.7,43.71,43.65,43.65,1900.0,43.5142,43.5242,43.4644,43.4644,1900.0
2013-04-24 11:45:00,43.67,43.7,43.67,43.68,900.0,43.4844,43.5142,43.4844,43.4943,900.0
2013-04-24 11:50:00,43.69,43.77,43.69,43.77,1100.0,43.5043,43.5839,43.5043,43.5839,1100.0
2013-04-24 11:55:00,43.77,43.77,43.77,43.77,100.0,43.5839,43.5839,43.5839,43.5839,100.0
2013-04-24 12:00:00,43.73,43.73,43.72,43.72,400.0,43.5441,43.5441,43.5341,43.5341,400.0
2013-04-24 12:05:00,43.67,43.67,43.65,43.65,400.0,43.4844,43.4844,43.4644,43.4644,400.0
2013-04-24 12:10:00,43.63,43.63,43.63,43.63,100.0,43.4445,43.4445,43.4445,43.4445,100.0
2013-04-24 12:15:00,43.6,43.6,43.58,43.58,500.0,43.4147,43.4147,43.3947,43.3947,500.0
2013-04-24 12:20:00,43.59,43.6,43.58,43.58,1700.0,43.4047,43.4147,43.3947,43.3947,1700.0
2013-04-24 12:25:00,43.62,43.62,43.62,43.62,200.0,43.4346,43.4346,43.4346,43.4346,200.0
2013-04-24 12:30:00,43.6,43.64,43.6,43.64,1700.0,43.4147,43.4545,43.4147,43.4545,1700.0
2013-04-24 12:35:00,43.61,43.61,43.57,43.57,400.0,43.4246,43.4246,43.3848,43.3848,400.0
2013-04-24 12:40:00,43.53,43.53,43.53,43.53,100.0,43.3449,43.3449,43.3449,43.3449,100.0
2013-04-24 12:45:00,43.55,43.57,43.54,43.54,1200.0,43.3649,43.3848,43.3549,43.3549,1200.0
2013-04-24 12:50:00,43.54,43.56,43.53,43.55,1400.0,43.3549,43.3748,43.3449,43.3649,1400.0
2013-04-24 12:55:00,43.54,43.56,43.53,43.53,1100.0,43.3549,43.3748,43.3449,43.3449,1100.0
2013-04-24 13:00:00,43.53,43.59,43.52,43.59,2100.0,43.3449,43.4047,43.335,43.4047,2100.0
2013-04-24 13:05:00,43.55,43.6,43.55,43.56,600.0,43.3649,43.4147,43.3649,43.3748,600.0
2013-04-24 13:10:00,43.6,43.64,43.59,43.64,600.0,43.4147,43.4545,43.4047,43.4545,600.0
2013-04-24 13:15:00,43.62,43.94,43.61,43.93,6900.0,43.4346,43.7532,43.4246,43.7432,6900.0
2013-04-24 13:20:00,43.9,43.99,43.9,43.99,1400.0,43.7134,43.803,43.7134,43.803,1400.0
2013-04-24 13:25:00,43.96,43.97,43.89,43.93,3900.0,43.7731,43.7831,43.7034,43.7432,3900.0
2013-04-24 13:30:00,43.93,43.93,43.85,43.9,3500.0,43.7432,43.7432,43.6636,43.7134,3500.0
2013-04-24 13:35:00,43.9,43.97,43.89,43.93,800.0,43.7134,43.7831,43.7034,43.7432,800.0
2013-04-24 13:40:00,43.93,43.94,43.93,43.94,600.0,43.7432,43.7532,43.7432,43.7532,600.0
2013-04-24 13:45:00,43.93,43.94,43.93,43.94,300.0,43.7432,43.7532,43.7432,43.7532,300.0
2013-04-24 13:50:00,43.93,43.95,43.93,43.95,500.0,43.7432,43.7632,43.7432,43.7632,500.0
2013-04-24 13:55:00,43.96,43.98,43.95,43.97,1900.0,43.7731,43.793,43.7632,43.7831,1900.0
2013-04-24 14:00:00,43.96,44.0,43.96,44.0,1000.0,43.7731,43.8129,43.7731,43.8129,1000.0
2013-04-24 14:05:00,44.0,44.04,43.98,43.98,1200.0,43.8129,43.8528,43.793,43.793,1200.0
2013-04-24 14:10:00,43.99,44.03,43.99,44.03,600.0,43.803,43.8428,43.803,43.8428,600.0
2013-04-24 14:15:00,44.04,44.08,44.03,44.08,900.0,43.8528,43.8926,43.8428,43.8926,900.0
2013-04-24 14:20:00,44.08,44.09,44.07,44.08,900.0,43.8926,43.9026,43.8827,43.8926,900.0
2013-04-24 14:25:00,44.1,44.16,44.1,44.14,800.0,43.9125,43.9723,43.9125,43.9524,800.0
2013-04-24 14:30:00,44.14,44.14,43.98,43.99,3900.0,43.9524,43.9524,43.793,43.803,3900.0
2013-04-24 14:35:00,43.98,44.02,43.98,44.01,2400.0,43.793,43.8329,43.793,43.8229,2400.0
2013-04-24 14:40:00,44.02,44.03,44.01,44.01,1000.0,43.8329,43.8428,43.8229,43.8229,1000.0
2013-04-24 14:45:00,44.01,44.01,43.95,43.96,1700.0,43.8229,43.8229,43.7632,43.7731,1700.0
2013-04-24 14:50:00,43.96,43.99,43.95,43.95,1100.0,43.7731,43.803,43.7632,43.7632,1100.0
2013-04-24 14:55:00,43.95,43.98,43.95,43.98,800.0,43.7632,43.793,43.7632,43.793,800.0
2013-04-24 15:00:00,43.99,43.99,43.96,43.97,2600.0,43.803,43.803,43.7731,43.7831,2600.0
2013-04-24 15:05:00,43.98,43.99,43.97,43.98,1800.0,43.793,43.803,43.7831,43.793,1800.0
2013-04-24 15:10:00,43.99,43.99,43.89,43.89,1900.0,43.803,43.803,43.7034,43.7034,1900.0
2013-04-24 15:15:00,43.91,43.93,43.85,43.86,7300.0,43.7233,43.7432,43.6636,43.6735,7300.0
2013-04-24 15:20:00,43.82,43.88,43.82,43.84,1900.0,43.6337,43.6935,43.6337,43.6536,1900.0
2013-04-24 15:25:00,43.83,43.91,43.83,43.91,2300.0,43.6437,43.7233,43.6437,43.7233,2300.0
2013-04-24 15:30:00,43.91,43.93,43.9,43.9,1200.0,43.7233,43.7432,43.7134,43.7134,1200.0
2013-04-24 15:35:00,43.89,43.91,43.88,43.9,2200.0,43.7034,43.7233,43.6935,43.7134,2200.0
2013-04-24 15:40:00,43.89,43.92,43.89,43.89,4500.0,43.7034,43.7333,43.7034,43.7034,4500.0
2013-04-24 15:45:00,43.9,43.95,43.86,43.88,4300.0,43.7134,43.7632,43.6735,43.6935,4300.0
2013-04-24 15:50:00,43.9,44.06,43.9,43.97,5000.0,43.7134,43.8727,43.7134,43.7831,5000.0
2013-04-24 15:55:00,43.97,44.06,43.97,44.0,6100.0,43.7831,43.8727,43.7831,43.8129,6100.0
2013-04-25 09:30:00,45.38,45.38,44.22,44.84,8300.0,45.1871,45.1871,44.032,44.6494,8300.0
2013-04-25 09:35:00,44.83,44.88,44.71,44.77,12500.0,44.6394,44.6892,44.5199,44.5797,12500.0
2013-04-25 09:40:00,44.8,44.84,44.76,44.76,1000.0,44.6095,44.6494,44.5697,44.5697,1000.0
2013-04-25 09:45:00,44.76,44.81,44.76,44.78,3400.0,44.5697,44.6195,44.5697,44.5896,3400.0
2013-04-25 09:50:00,44.83,44.84,44.77,44.84,6200.0,44.6394,44.6494,44.5797,44.6494,6200.0
2013-04-25 09:55:00,44.83,44.84,44.76,44.76,7400.0,44.6394,44.6494,44.5697,44.5697,7400.0
2013-04-25 10:00:00,44.77,44.83,44.76,44.76,3800.0,44.5797,44.6394,44.5697,44.5697,3800.0
2013-04-25 10:05:00,44.81,44.82,44.77,44.82,800.0,44.6195,44.6295,44.5797,44.6295,800.0
2013-04-25 10:10:00,44.81,44.82,44.81,44.81,700.0,44.6195,44.6295,44.6195,44.6195,700.0
2013-04-25 10:15:00,44.82,44.84,44.81,44.83,1400.0,44.6295,44.6494,44.6195,44.6394,1400.0
2013-04-25 10:20:00,44.82,44.84,44.77,44.77,1600.0,44.6295,44.6494,44.5797,44.5797,1600.0
2013-04-25 10:25:00,44.83,44.89,44.83,44.89,1300.0,44.6394,44.6992,44.6394,44.6992,1300.0
2013-04-25 10:30:00,44.89,44.93,44.88,44.93,1200.0,44.6992,44.739,44.6892,44.739,1200.0
2013-04-25 10:35:00,44.92,44.94,44.86,44.86,2200.0,44.729,44.749,44.6693,44.6693,2200.0
2013-04-25 10:40:00,44.85,44.85,44.77,44.77,1300.0,44.6593,44.6593,44.5797,44.5797,1300.0
2013-04-25 10:45:00,44.77,44.79,44.77,44.79,1100.0,44.5797,44.5996,44.5797,44.5996,1100.0
2013-04-25 10:50:00,44.81,44.89,44.81,44.89,1500.0,44.6195,44.6992,44.6195,44.6992,1500.0
2013-04-25 10:55:00,44.9,44.92,44.89,44.89,1200.0,44.7091,44.729,44.6992,44.6992,1200.0
2013-04-25 11:00:00,44.88,44.89,44.8,44.81,3400.0,44.6892,44.6992,44.6095,44.6195,3400.0
2013-04-25 11:05:00,44.81,44.81,44.76,44.77,4100.0,44.6195,44.6195,44.5697,44.5797,4100.0
2013-04-25 11:10:00,44.79,44.79,44.69,44.7,3400.0,44.5996,44.5996,44.5,44.51,3400.0
2013-04-25 11:15:00,44.7,44.83,44.7,44.72,2200.0,44.51,44.6394,44.51,44.5299,2200.0
2013-04-25 11:20:00,44.75,44.78,44.72,44.73,1200.0,44.5598,44.5896,44.5299,44.5398,1200.0
2013-04-25 11:25:00,44.74,44.78,44.74,44.78,500.0,44.5498,44.5896,44.5498,44.5896,500.0
2013-04-25 11:30:00,44.75,44.76,44.7,44.76,2300.0,44.5598,44.5697,44.51,44.5697,2300.0
2013-04-25 11:35:00,44.74,44.74,44.74,44.74,200.0,44.5498,44.5498,44.5498,44.5498,200.0
2013-04-25 11:40:00,44.71,44.73,44.61,44.61,6100.0,44.5199,44.5398,44.4204,44.4204,6100.0
2013-04-25 11:45:00,44.63,44.64,44.58,44.58,1900.0,44.4403,44.4502,44.3905,44.3905,1900.0
2013-04-25 11:50:00,44.54,44.55,44.44,44.44,1700.0,44.3507,44.3606,44.2511,44.2511,1700.0
2013-04-25 11:55:00,44.42,44.45,44.34,44.38,2500.0,44.2312,44.261,44.1515,44.1913,2500.0
2013-04-25 12:00:00,44.36,44.42,44.36,44.42,400.0,44.1714,44.2312,44.1714,44.2312,400.0
2013-04-25 12:05:00,44.5,44.5,44.49,44.49,200.0,44.3108,44.3108,44.3009,44.3009,200.0
2013-04-25 12:10:00,44.52,44.53,44.44,44.44,800.0,44.3307,44.3407,44.2511,44.2511,800.0
2013-04-25 12:15:00,44.45,44.46,44.41,44.41,900.0,44.261,44.271,44.2212,44.2212,900.0
2013-04-25 12:20:00,44.44,44.44,44.39,44.39,200.0,44.2511,44.2511,44.2013,44.2013,200.0
2013-04-25 12:25:00,44.43,44.43,44.34,44.34,800.0,44.2411,44.2411,44.1515,44.1515,800.0
2013-04-25 12:30:00,44.37,44.37,44.27,44.27,700.0,44.1814,44.1814,44.0818,44.0818,700.0
2013-04-25 12:35:00,44.27,44.27,44.26,44.26,400.0,44.0818,44.0818,44.0718,44.0718,400.0
2013-04-25 12:40:00,44.25,44.25,44.22,44.24,700.0,44.0619,44.0619,44.032,44.0519,700.0
2013-04-25 12:45:00,44.22,44.23,44.2,44.23,500.0,44.032,44.042,44.0121,44.042,500.0
2013-04-25 12:50:00,44.26,44.27,44.26,44.27,600.0,44.0718,44.0818,44.0718,44.0818,600.0
2013-04-25 12:55:00,44.27,44.32,44.27,44.31,400.0,44.0818,44.1316,44.0818,44.1216,400.0
2013-04-25 13:00:00,44.29,44.32,44.22,44.24,2100.0,44.1017,44.1316,44.032,44.0519,2100.0
2013-04-25 13:05:00,44.24,44.25,44.23,44.23,1600.0,44.0519,44.0619,44.042,44.042,1600.0
2013-04-25 13:10:00,44.22,44.24,44.19,44.22,900.0,44.032,44.0519,44.0021,44.032,900.0
2013-04-25 13:15:00,44.24,44.24,44.23,44.23,300.0,44.0519,44.0519,44.042,44.042,300.0
2013-04-25 13:20:00,44.23,44.23,44.19,44.21,1700.0,44.042,44.042,44.0021,44.0221,1700.0
2013-04-25 13:25:00,44.23,44.26,44.22,44.25,1000.0,44.042,44.0718,44.032,44.0619,1000.0
2013-04-25 13:30:00,44.25,44.26,44.23,44.23,1600.0,44.0619,44.0718,44.042,44.042,1600.0
2013-04-25 13:35:00,44.23,44.23,44.18,44.18,1200.0,44.042,44.042,43.9922,43.9922,1200.0
2013-04-25 13:40:00,44.19,44.22,44.19,44.19,1300.0,44.0021,44.032,44.0021,44.0021,1300.0
2013-04-25 13:45:00,44.21,44.21,44.16,44.16,400.0,44.0221,44.0221,43.9723,43.9723,400.0
2013-04-25 13:50:00,44.17,44.17,44.16,44.16,700.0,43.9822,43.9822,43.9723,43.9723,700.0
2013-04-25 13:55:00,44.22,44.23,44.21,44.21,900.0,44.032,44.042,44.0221,44.0221,900.0
2013-04-25 14:00:00,44.22,44.22,44.09,44.11,3100.0,44.032,44.032,43.9026,43.9225,3100.0
2013-04-25 14:05:00,44.09,44.09,44.07,44.07,500.0,43.9026,43.9026,43.8827,43.8827,500.0
2013-04-25 14:10:00,44.06,44.06,44.03,44.03,500.0,43.8727,43.8727,43.8428,43.8428,500.0
2013-04-25 14:15:00,44.03,44.05,44.03,44.04,600.0,43.8428,43.8627,43.8428,43.8528,600.0
2013-04-25 14:20:00,44.05,44.09,44.05,44.09,1900.0,43.8627,43.9026,43.8627,43.9026,1900.0
2013-04-25 14:25:00,44.08,44.09,44.08,44.08,600.0,43.8926,43.9026,43.8926,43.8926,600.0
2013-04-25 14:30:00,44.07,44.1,44.07,44.07,1600.0,43.8827,43.9125,43.8827,43.8827,1600.0
2013-04-25 14:35:00,44.09,44.11,44.09,44.11,1500.0,43.9026,43.9225,43.9026,43.9225,1500.0
2013-04-25 14:40:00,44.1,44.1,44.04,44.08,1800.0,43.9125,43.9125,43.8528,43.8926,1800.0
2013-04-25 14:45:00,44.07,44.11,44.06,44.11,2000.0,43.8827,43.9225,43.8727,43.9225,2000.0
2013-04-25 14:50:00,44.11,44.16,44.11,44.16,1900.0,43.9225,43.9723,43.9225,43.9723,1900.0
2013-04-25 14:55:00,44.17,44.21,44.17,44.21,4600.0,43.9822,44.0221,43.9822,44.0221,4600.0
2013-04-25 15:00:00,44.24,44.25,44.21,44.25,3500.0,44.0519,44.0619,44.0221,44.0619,3500.0
2013-04-25 15:05:00,44.25,44.25,44.18,44.19,8400.0,44.0619,44.0619,43.9922,44.0021,8400.0
2013-04-25 15:10:00,44.19,44.2,44.18,44.18,3100.0,44.0021,44.0121,43.9922,43.9922,3100.0
2013-04-25 15:15:00,44.18,44.2,44.15,44.16,3800.0,43.9922,44.0121,43.9623,43.9723,3800.0
2013-04-25 15:20:00,44.2,44.2,44.15,44.17,13000.0,44.0121,44.0121,43.9623,43.9822,13000.0
2013-04-25 15:25:00,44.17,44.21,44.17,44.21,4700.0,43.9822,44.0221,43.9822,44.0221,4700.0
2013-04-25 15:30:00,44.2,44.28,44.19,44.28,2700.0,44.0121,44.0918,44.0021,44.0918,2700.0
2013-04-25 15:35:00,44.25,44.28,44.25,44.27,2300.0,44.0619,44.0918,44.0619,44.0818,2300.0
2013-04-25 15:40:00,44.27,44.27,44.24,44.25,2900.0,44.0818,44.0818,44.0519,44.0619,2900.0
2013-04-25 15:45:00,44.25,44.28,44.25,44.28,3000.0,44.0619,44.0918,44.0619,44.0918,3000.0
2013-04-25 15:50:00,44.26,44.26,44.21,44.23,4700.0,44.0718,44.0718,44.0221,44.042,4700.0
2013-04-25 15:55:00,44.23,44.28,44.23,44.27,10600.0,44.042,44.0918,44.042,44.0818,10600.0
2013-04-26 09:30:00,44.09,44.23,44.09,44.23,4200.0,43.9026,44.042,43.9026,44.042,4200.0
2013-04-26 09:35:00,44.22,44.23,44.14,44.2,7200.0,44.032,44.042,43.9524,44.0121,7200.0
2013-04-26 09:40:00,44.21,44.23,44.2,44.22,1600.0,44.0221,44.042,44.0121,44.032,1600.0
2013-04-26 09:45:00,44.23,44.23,44.17,44.23,101600.0,44.042,44.042,43.9822,44.042,101600.0
2013-04-26 09:50:00,44.23,44.23,44.2,44.23,2400.0,44.042,44.042,44.0121,44.042,2400.0
2013-04-26 09:55:00,44.23,44.23,44.23,44.23,300.0,44.042,44.042,44.042,44.042,300.0
2013-04-26 10:00:00,44.23,44.28,44.17,44.28,6900.0,44.042,44.0918,43.9822,44.0918,6900.0
2013-04-26 10:05:00,44.27,44.28,44.23,44.25,3400.0,44.0818,44.0918,44.042,44.0619,3400.0
2013-04-26 10:10:00,44.27,44.27,44.2,44.2,1300.0,44.0818,44.0818,44.0121,44.0121,1300.0
2013-04-26 10:15:00,44.2,44.21,44.2,44.21,2500.0,44.0121,44.0221,44.0121,44.0221,2500.0
2013-04-26 10:20:00,44.25,44.25,44.23,44.25,1800.0,44.0619,44.0619,44.042,44.0619,1800.0
2013-04-26 10:25:00,44.25,44.27,44.21,44.25,1800.0,44.0619,44.0818,44.0221,44.0619,1800.0
2013-04-26 10:30:00,44.24,44.24,44.24,44.24,200.0,44.0519,44.0519,44.0519,44.0519,200.0
2013-04-26 10:35:00,44.25,44.25,44.23,44.24,900.0,44.0619,44.0619,44.042,44.0519,900.0
2013-04-26 10:40:00,44.29,44.32,44.29,44.3,600.0,44.1017,44.1316,44.1017,44.1117,600.0
2013-04-26 10:45:00,44.3,44.3,44.3,44.3,0.0,44.1117,44.1117,44.1117,44.1117,0.0
2013-04-26 10:50:00,44.23,44.23,44.23,44.23,200.0,44.042,44.042,44.042,44.042,200.0
2013-04-26 10:55:00,44.23,44.23,44.23,44.23,200.0,44.042,44.042,44.042,44.042,200.0
2013-04-26 11:00:00,44.27,44.27,44.27,44.27,100.0,44.0818,44.0818,44.0818,44.0818,100.0
2013-04-26 11:05:00,44.28,44.32,44.24,44.24,1400.0,44.0918,44.1316,44.0519,44.0519,1400.0
2013-04-26 11:10:00,44.24,44.24,44.24,44.24,0.0,44.0519,44.0519,44.0519,44.0519,0.0
2013-04-26 11:15:00,44.24,44.24,44.24,44.24,100.0,44.0519,44.0519,44.0519,44.0519,100.0
2013-04-26 11:20:00,44.26,44.26,44.25,44.25,500.0,44.0718,44.0718,44.0619,44.0619,500.0
2013-04-26 11:25:00,44.24,44.25,44.21,44.25,1800.0,44.0519,44.0619,44.0221,44.0619,1800.0
2013-04-26 11:30:00,44.25,44.26,44.22,44.26,2200.0,44.0619,44.0718,44.032,44.0718,2200.0
2013-04-26 11:35:00,44.22,44.24,44.22,44.22,600.0,44.032,44.0519,44.032,44.032,600.0
2013-04-26 11:40:00,44.15,44.19,44.15,44.19,200.0,43.9623,44.0021,43.9623,44.0021,200.0
2013-04-26 11:45:00,44.2,44.21,44.12,44.16,2500.0,44.0121,44.0221,43.9324,43.9723,2500.0
2013-04-26 11:50:00,44.21,44.21,44.16,44.2,1000.0,44.0221,44.0221,43.9723,44.0121,1000.0
2013-04-26 11:55:00,44.16,44.19,44.15,44.18,3700.0,43.9723,44.0021,43.9623,43.9922,3700.0
2013-04-26 12:00:00,44.24,44.25,44.21,44.21,2300.0,44.0519,44.0619,44.0221,44.0221,2300.0
2013-04-26 12:05:00,44.21,44.21,44.2,44.21,400.0,44.0221,44.0221,44.0121,44.0221,400.0
2013-04-26 12:10:00,44.25,44.26,44.21,44.25,700.0,44.0619,44.0718,44.0221,44.0619,700.0
2013-04-26 12:15:00,44.25,44.26,44.18,44.26,700.0,44.0619,44.0718,43.9922,44.0718,700.0
2013-04-26 12:20:00,44.23,44.23,44.19,44.23,300.0,44.042,44.042,44.0021,44.042,300.0
2013-04-26 12:25:00,44.22,44.25,44.21,44.25,600.0,44.032,44.0619,44.0221,44.0619,600.0
2013-04-26 12:30:00,44.23,44.25,44.21,44.21,400.0,44.042,44.0619,44.0221,44.0221,400.0
2013-04-26 12:35:00,44.17,44.17,44.17,44.17,300.0,43.9822,43.9822,43.9822,43.9822,300.0
2013-04-26 12:40:00,44.17,44.21,44.17,44.21,1500.0,43.9822,44.0221,43.9822,44.0221,1500.0
2013-04-26 12:45:00,44.21,44.26,44.21,44.23,800.0,44.0221,44.0718,44.0221,44.042,800.0
2013-04-26 12:50:00,44.25,44.25,44.2,44.2,2900.0,44.0619,44.0619,44.0121,44.0121,2900.0
2013-04-26 12:55:00,44.2,44.22,44.2,44.21,700.0,44.0121,44.032,44.0121,44.0221,700.0
2013-04-26 13:00:00,44.21,44.21,44.21,44.21,0.0,44.0221,44.0221,44.0221,44.0221,0.0
2013-04-26 13:05:00,44.2,44.22,44.16,44.22,2000.0,44.0121,44.032,43.9723,44.032,2000.0
2013-04-26 13:10:00,44.22,44.22,44.22,44.22,100.0,44.032,44.032,44.032,44.032,100.0
2013-04-26 13:15:00,44.22,44.22,44.22,44.22,0.0,44.032,44.032,44.032,44.032,0.0
2013-04-26 13:20:00,44.23,44.23,44.22,44.22,400.0,44.042,44.042,44.032,44.032,400.0
2013-04-26 13:25:00,44.2,44.23,44.2,44.22,2300.0,44.0121,44.042,44.0121,44.032,2300.0
2013-04-26 13:30:00,44.21,44.21,44.18,44.2,300.0,44.0221,44.0221,43.9922,44.0121,300.0
2013-04-26 13:35:00,44.21,44.23,44.21,44.23,600.0,44.0221,44.042,44.0221,44.042,600.0
2013-04-26 13:40:00,44.22,44.23,44.22,44.23,200.0,44.032,44.042,44.032,44.042,200.0
2013-04-26 13:45:00,44.3,44.3,44.27,44.3,400.0,44.1117,44.1117,44.0818,44.1117,400.0
2013-04-26 13:50:00,44.27,44.27,44.22,44.25,600.0,44.0818,44.0818,44.032,44.0619,600.0
2013-04-26 13:55:00,44.29,44.29,44.25,44.25,200.0,44.1017,44.1017,44.0619,44.0619,200.0
2013-04-26 14:00:00,44.25,44.27,44.23,44.23,1400.0,44.0619,44.0818,44.042,44.042,1400.0
2013-04-26 14:05:00,44.25,44.26,44.24,44.25,800.0,44.0619,44.0718,44.0519,44.0619,800.0
2013-04-26 14:10:00,44.29,44.29,44.22,44.24,51100.0,44.1017,44.1017,44.032,44.0519,51100.0
2013-04-26 14:15:00,44.23,44.23,44.19,44.19,800.0,44.042,44.042,44.0021,44.0021,800.0
2013-04-26 14:20:00,44.16,44.16,44.08,44.14,1100.0,43.9723,43.9723,43.8926,43.9524,1100.0
2013-04-26 14:25:00,44.13,44.13,44.13,44.13,100.0,43.9424,43.9424,43.9424,43.9424,100.0
2013-04-26 14:30:00,44.13,44.13,44.13,44.13,100.0,43.9424,43.9424,43.9424,43.9424,100.0
2013-04-26 14:35:00,44.12,44.21,44.12,44.21,2100.0,43.9324,44.0221,43.9324,44.0221,2100.0
2013-04-26 14:40:00,44.22,44.22,44.15,44.15,600.0,44.032,44.032,43.9623,43.9623,600.0
2013-04-26 14:45:00,44.19,44.24,44.18,44.24,1900.0,44.0021,44.0519,43.9922,44.0519,1900.0
2013-04-26 14:50:00,44.23,44.25,44.22,44.25,500.0,44.042,44.0619,44.032,44.0619,500.0
2013-04-26 14:55:00,44.21,44.22,44.19,44.21,700.0,44.0221,44.032,44.0021,44.0221,700.0
2013-04-26 15:00:00,44.23,44.26,44.22,44.26,700.0,44.042,44.0718,44.032,44.0718,700.0
2013-04-26 15:05:00,44.28,44.28,44.26,44.27,600.0,44.0918,44.0918,44.0718,44.0818,600.0
2013-04-26 15:10:00,44.29,44.29,44.26,44.26,1000.0,44.1017,44.1017,44.0718,44.0718,1000.0
2013-04-26 15:15:00,44.27,44.27,44.17,44.17,1300.0,44.0818,44.0818,43.9822,43.9822,1300.0
2013-04-26 15:20:00,44.18,44.23,44.18,44.22,1100.0,43.9922,44.042,43.9922,44.032,1100.0
2013-04-26 15:25:00,44.24,44.26,44.24,44.26,300.0,44.0519,44.0718,44.0519,44.0718,300.0
2013-04-26 15:30:00,44.26,44.26,44.24,44.25,1200.0,44.0718,44.0718,44.0519,44.0619,1200.0
2013-04-26 15:35:00,44.25,44.26,44.23,44.23,2100.0,44.0619,44.0718,44.042,44.042,2100.0
2013-04-26 15:40:00,44.24,44.24,44.21,44.22,3700.0,44.0519,44.0519,44.0221,44.032,3700.0
2013-04-26 15:45:00,44.24,44.26,44.22,44.24,3500.0,44.0519,44.0718,44.032,44.0519,3500.0
2013-04-26 15:50:00,44.23,44.25,44.2,44.21,4400.0,44.042,44.0619,44.0121,44.0221,4400.0
2013-04-26 15:55:00,44.21,44.21,44.11,44.19,6000.0,44.0221,44.0221,43.9225,44.0021,6000.0
2013-04-29 09:30:00,44.34,44.34,44.17,44.34,2000.0,44.1515,44.1515,43.9822,44.1515,2000.0
2013-04-29 09:35:00,44.25,44.25,44.25,44.25,100.0,44.0619,44.0619,44.0619,44.0619,100.0
2013-04-29 09:40:00,44.25,44.5,44.25,44.5,1100.0,44.0619,44.3108,44.0619,44.3108,1100.0
2013-04-29 09:45:00,44.5,44.59,44.49,44.5,1100.0,44.3108,44.4004,44.3009,44.3108,1100.0
2013-04-29 09:50:00,44.58,44.58,44.58,44.58,100.0,44.3905,44.3905,44.3905,44.3905,100.0
2013-04-29 09:55:00,44.65,44.68,44.64,44.68,500.0,44.4602,44.4901,44.4502,44.4901,500.0
2013-04-29 10:00:00,44.67,44.79,44.64,44.79,2200.0,44.4801,44.5996,44.4502,44.5996,2200.0
2013-04-29 10:05:00,44.85,44.9,44.85,44.9,1800.0,44.6593,44.7091,44.6593,44.7091,1800.0
2013-04-29 10:10:00,44.93,45.0,44.93,45.0,7300.0,44.739,44.8087,44.739,44.8087,7300.0
2013-04-29 10:15:00,44.99,45.0,44.93,45.0,21600.0,44.7987,44.8087,44.739,44.8087,21600.0
2013-04-29 10:20:00,45.03,45.03,45.01,45.01,1200.0,44.8386,44.8386,44.8187,44.8187,1200.0
2013-04-29 10:25:00,45.04,45.12,45.04,45.12,500.0,44.8485,44.9282,44.8485,44.9282,500.0
2013-04-29 10:30:00,45.05,45.05,45.0,45.0,400.0,44.8585,44.8585,44.8087,44.8087,400.0
2013-04-29 10:35:00,45.0,45.03,45.0,45.03,2300.0,44.8087,44.8386,44.8087,44.8386,2300.0
2013-04-29 10:40:00,45.05,45.08,45.03,45.08,1100.0,44.8585,44.8884,44.8386,44.8884,1100.0
2013-04-29 10:45:00,45.08,45.11,45.08,45.1,1300.0,44.8884,44.9182,44.8884,44.9083,1300.0
2013-04-29 10:50:00,45.1,45.1,45.09,45.1,1000.0,44.9083,44.9083,44.8983,44.9083,1000.0
2013-04-29 10:55:00,45.1,45.12,45.1,45.12,900.0,44.9083,44.9282,44.9083,44.9282,900.0
2013-04-29 11:00:00,45.11,45.11,45.1,45.1,700.0,44.9182,44.9182,44.9083,44.9083,700.0
2013-04-29 11:05:00,45.1,45.16,45.1,45.14,2100.0,44.9083,44.968,44.9083,44.9481,2100.0
2013-04-29 11:10:00,45.17,45.17,45.11,45.11,400.0,44.978,44.978,44.9182,44.9182,400.0
2013-04-29 11:15:00,45.13,45.15,45.11,45.11,800.0,44.9381,44.9581,44.9182,44.9182,800.0
2013-04-29 11:20:00,45.11,45.14,45.1,45.13,2100.0,44.9182,44.9481,44.9083,44.9381,2100.0
2013-04-29 11:25:00,45.12,45.13,45.12,45.13,1300.0,44.9282,44.9381,44.9282,44.9381,1300.0
2013-04-29 11:30:00,45.12,45.13,45.11,45.13,1200.0,44.9282,44.9381,44.9182,44.9381,1200.0
2013-04-29 11:35:00,45.12,45.12,45.12,45.12,600.0,44.9282,44.9282,44.9282,44.9282,600.0
2013-04-29 11:40:00,45.12,45.13,45.12,45.13,2700.0,44.9282,44.9381,44.9282,44.9381,2700.0
2013-04-29 11:45:00,45.12,45.14,45.12,45.13,2000.0,44.9282,44.9481,44.9282,44.9381,2000.0
2013-04-29 11:50:00,45.12,45.14,45.12,45.14,1300.0,44.9282,44.9481,44.9282,44.9481,1300.0
2013-04-29 11:55:00,45.14,45.15,45.13,45.15,4500.0,44.9481,44.9581,44.9381,44.9581,4500.0
2013-04-29 12:00:00,45.15,45.22,45.15,45.2,5800.0,44.9581,45.0278,44.9581,45.0078,5800.0
2013-04-29 12:05:00,45.25,45.25,45.25,45.25,800.0,45.0576,45.0576,45.0576,45.0576,800.0
2013-04-29 12:10:00,45.26,45.27,45.25,45.26,3300.0,45.0676,45.0776,45.0576,45.0676,3300.0
2013-04-29 12:15:00,45.26,45.27,45.26,45.27,1300.0,45.0676,45.0776,45.0676,45.0776,1300.0
2013-04-29 12:20:00,45.27,45.33,45.27,45.33,2900.0,45.0776,45.1373,45.0776,45.1373,2900.0
2013-04-29 12:25:00,45.33,45.35,45.32,45.34,3400.0,45.1373,45.1572,45.1273,45.1473,3400.0
2013-04-29 12:30:00,45.35,45.35,45.32,45.34,4800.0,45.1572,45.1572,45.1273,45.1473,4800.0
2013-04-29 12:35:00,45.35,45.36,45.35,45.35,2300.0,45.1572,45.1672,45.1572,45.1572,2300.0
2013-04-29 12:40:00,45.35,45.39,45.35,45.39,3900.0,45.1572,45.197,45.1572,45.197,3900.0
2013-04-29 12:45:00,45.4,45.4,45.37,45.37,900.0,45.207,45.207,45.1771,45.1771,900.0
2013-04-29 12:50:00,45.37,45.38,45.37,45.38,2800.0,45.1771,45.1871,45.1771,45.1871,2800.0
2013-04-29 12:55:00,45.38,45.4,45.37,45.4,2300.0,45.1871,45.207,45.1771,45.207,2300.0
2013-04-29 13:00:00,45.38,45.42,45.38,45.4,2700.0,45.1871,45.2269,45.1871,45.207,2700.0
2013-04-29 13:05:00,45.41,45.45,45.41,45.45,3600.0,45.217,45.2568,45.217,45.2568,3600.0
2013-04-29 13:10:00,45.45,45.5,45.45,45.5,1500.0,45.2568,45.3066,45.2568,45.3066,1500.0
2013-04-29 13:15:00,45.49,45.56,45.49,45.56,3000.0,45.2966,45.3663,45.2966,45.3663,3000.0
2013-04-29 13:20:00,45.56,45.56,45.48,45.48,6100.0,45.3663,45.3663,45.2867,45.2867,6100.0
2013-04-29 13:25:00,45.48,45.54,45.45,45.54,4900.0,45.2867,45.3464,45.2568,45.3464,4900.0
2013-04-29 13:30:00,45.54,45.54,45.48,45.5,1900.0,45.3464,45.3464,45.2867,45.3066,1900.0
2013-04-29 13:35:00,45.51,45.53,45.51,45.53,1700.0,45.3165,45.3364,45.3165,45.3364,1700.0
2013-04-29 13:40:00,45.52,45.52,45.5,45.5,200.0,45.3265,45.3265,45.3066,45.3066,200.0
2013-04-29 13:45:00,45.51,45.53,45.5,45.52,2500.0,45.3165,45.3364,45.3066,45.3265,2500.0
2013-04-29 13:50:00,45.52,45.52,45.49,45.5,2800.0,45.3265,45.3265,45.2966,45.3066,2800.0
2013-04-29 13:55:00,45.52,45.55,45.52,45.55,3000.0,45.3265,45.3564,45.3265,45.3564,3000.0
2013-04-29 14:00:00,45.55,45.56,45.54,45.55,2100.0,45.3564,45.3663,45.3464,45.3564,2100.0
2013-04-29 14:05:00,45.55,45.55,45.54,45.55,2100.0,45.3564,45.3564,45.3464,45.3564,2100.0
2013-04-29 14:10:00,45.55,45.55,45.5,45.52,2400.0,45.3564,45.3564,45.3066,45.3265,2400.0
2013-04-29 14:15:00,45.52,45.52,45.48,45.48,2400.0,45.3265,45.3265,45.2867,45.2867,2400.0
2013-04-29 14:20:00,45.49,45.49,45.47,45.48,1900.0,45.2966,45.2966,45.2767,45.2867,1900.0
2013-04-29 14:25:00,45.49,45.5,45.48,45.48,2900.0,45.2966,45.3066,45.2867,45.2867,2900.0
2013-04-29 14:30:00,45.47,45.48,45.42,45.42,2500.0,45.2767,45.2867,45.2269,45.2269,2500.0
2013-04-29 14:35:00,45.41,45.41,45.37,45.37,1700.0,45.217,45.217,45.1771,45.1771,1700.0
2013-04-29 14:40:00,45.38,45.38,45.32,45.35,26200.0,45.1871,45.1871,45.1273,45.1572,26200.0
2013-04-29 14:45:00,45.35,45.36,45.31,45.36,9400.0,45.1572,45.1672,45.1174,45.1672,9400.0
2013-04-29 14:50:00,45.36,45.37,45.34,45.35,1800.0,45.1672,45.1771,45.1473,45.1572,1800.0
2013-04-29 14:55:00,45.34,45.35,45.32,45.33,3100.0,45.1473,45.1572,45.1273,45.1373,3100.0
2013-04-29 15:00:00,45.33,45.33,45.16,45.17,3400.0,45.1373,45.1373,44.968,44.978,3400.0
2013-04-29 15:05:00,45.16,45.23,45.16,45.2,10600.0,44.968,45.0377,44.968,45.0078,10600.0
2013-04-29 15:10:00,45.2,45.21,45.2,45.2,2700.0,45.0078,45.0178,45.0078,45.0078,2700.0
2013-04-29 15:15:00,45.21,45.22,45.19,45.2,7500.0,45.0178,45.0278,44.9979,45.0078,7500.0
2013-04-29 15:20:00,45.21,45.21,45.18,45.19,3900.0,45.0178,45.0178,44.9879,44.9979,3900.0
2013-04-29 15:25:00,45.19,45.24,45.18,45.21,5100.0,44.9979,45.0477,44.9879,45.0178,5100.0
2013-04-29 15:30:00,45.21,45.25,45.21,45.24,5300.0,45.0178,45.0576,45.0178,45.0477,5300.0
2013-04-29 15:35:00,45.24,45.26,45.17,45.18,6600.0,45.0477,45.0676,44.978,44.9879,6600.0
2013-04-29 15:40:00,45.18,45.2,45.1,45.1,6800.0,44.9879,45.0078,44.9083,44.9083,6800.0
2013-04-29 15:45:00,45.11,45.12,45.04,45.06,6100.0,44.9182,44.9282,44.8485,44.8684,6100.0
2013-04-29 15:50:00,45.04,45.06,44.97,45.01,9400.0,44.8485,44.8684,44.7788,44.8187,9400.0
2013-04-29 15:55:00,45.01,45.11,45.01,45.09,12000.0,44.8187,44.9182,44.8187,44.8983,12000.0
2013-04-30 09:30:00,45.12,45.2,45.04,45.15,8700.0,44.9282,45.0078,44.8485,44.9581,8700.0
2013-04-30 09:35:00,45.15,45.38,45.14,45.38,2800.0,44.9581,45.1871,44.9481,45.1871,2800.0
2013-04-30 09:40:00,45.38,45.51,45.29,45.51,8400.0,45.1871,45.3165,45.0975,45.3165,8400.0
2013-04-30 09:45:00,45.47,45.51,45.47,45.51,1600.0,45.2767,45.3165,45.2767,45.3165,1600.0
2013-04-30 09:50:00,45.55,45.6,45.51,45.6,2700.0,45.3564,45.4061,45.3165,45.4061,2700.0
2013-04-30 09:55:00,45.6,45.6,45.58,45.58,800.0,45.4061,45.4061,45.3862,45.3862,800.0
2013-04-30 10:00:00,45.59,45.65,45.49,45.59,7400.0,45.3962,45.4559,45.2966,45.3962,7400.0
2013-04-30 10:05:00,45.63,45.63,45.56,45.62,3100.0,45.436,45.436,45.3663,45.4261,3100.0
2013-04-30 10:10:00,45.69,45.75,45.69,45.75,300.0,45.4958,45.5555,45.4958,45.5555,300.0
2013-04-30 10:15:00,45.78,45.81,45.78,45.81,500.0,45.5854,45.6153,45.5854,45.6153,500.0
2013-04-30 10:20:00,45.73,45.73,45.61,45.61,900.0,45.5356,45.5356,45.4161,45.4161,900.0
2013-04-30 10:25:00,45.65,45.65,45.62,45.62,1200.0,45.4559,45.4559,45.4261,45.4261,1200.0
2013-04-30 10:30:00,45.65,45.76,45.64,45.76,3200.0,45.4559,45.5655,45.446,45.5655,3200.0
2013-04-30 10:35:00,45.76,45.77,45.76,45.77,400.0,45.5655,45.5754,45.5655,45.5754,400.0
2013-04-30 10:40:00,45.8,45.9,45.79,45.9,2200.0,45.6053,45.7049,45.5953,45.7049,2200.0
2013-04-30 10:45:00,45.93,46.0,45.93,45.99,4200.0,45.7347,45.8044,45.7347,45.7945,4200.0
2013-04-30 10:50:00,46.04,46.08,45.97,45.99,6300.0,45.8443,45.8841,45.7746,45.7945,6300.0
2013-04-30 10:55:00,45.98,46.11,45.96,45.96,8600.0,45.7845,45.914,45.7646,45.7646,8600.0
2013-04-30 11:00:00,45.93,45.96,45.93,45.96,2000.0,45.7347,45.7646,45.7347,45.7646,2000.0
2013-04-30 11:05:00,45.97,45.98,45.96,45.98,500.0,45.7746,45.7845,45.7646,45.7845,500.0
2013-04-30 11:10:00,46.05,46.05,46.04,46.05,4400.0,45.8542,45.8542,45.8443,45.8542,4400.0
2013-04-30 11:15:00,46.04,46.05,46.0,46.04,3000.0,45.8443,45.8542,45.8044,45.8443,3000.0
2013-04-30 11:20:00,46.01,46.01,46.01,46.01,100.0,45.8144,45.8144,45.8144,45.8144,100.0
2013-04-30 11:25:00,46.02,46.06,46.02,46.06,900.0,45.8244,45.8642,45.8244,45.8642,900.0
2013-04-30 11:30:00,46.07,46.22,46.07,46.18,5400.0,45.8741,46.0235,45.8741,45.9837,5400.0
2013-04-30 11:35:00,46.19,46.2,46.19,46.2,1300.0,45.9936,46.0036,45.9936,46.0036,1300.0
2013-04-30 11:40:00,46.2,46.3,46.2,46.3,4200.0,46.0036,46.1032,46.0036,46.1032,4200.0
2013-04-30 11:45:00,46.3,46.3,46.29,46.3,1400.0,46.1032,46.1032,46.0932,46.1032,1400.0
2013-04-30 11:50:00,46.3,46.38,46.3,46.34,2900.0,46.1032,46.1828,46.1032,46.143,2900.0
2013-04-30 11:55:00,46.36,46.41,46.36,46.39,1300.0,46.1629,46.2127,46.1629,46.1928,1300.0
2013-04-30 12:00:00,46.4,46.41,46.39,46.4,1300.0,46.2027,46.2127,46.1928,46.2027,1300.0
2013-04-30 12:05:00,46.39,46.44,46.39,46.44,2400.0,46.1928,46.2426,46.1928,46.2426,2400.0
2013-04-30 12:10:00,46.43,46.46,46.43,46.44,1400.0,46.2326,46.2625,46.2326,46.2426,1400.0
2013-04-30 12:15:00,46.45,46.45,46.43,46.45,1800.0,46.2525,46.2525,46.2326,46.2525,1800.0
2013-04-30 12:20:00,46.46,46.53,46.46,46.52,3200.0,46.2625,46.3322,46.2625,46.3222,3200.0
2013-04-30 12:25:00,46.55,46.56,46.55,46.56,1200.0,46.3521,46.3621,46.3521,46.3621,1200.0
2013-04-30 12:30:00,46.56,46.56,46.54,46.55,11800.0,46.3621,46.3621,46.3422,46.3521,11800.0
2013-04-30 12:35:00,46.56,46.61,46.55,46.61,1800.0,46.3621,46.4119,46.3521,46.4119,1800.0
2013-04-30 12:40:00,46.64,46.65,46.64,46.64,400.0,46.4417,46.4517,46.4417,46.4417,400.0
2013-04-30 12:45:00,46.7,46.75,46.7,46.75,4700.0,46.5015,46.5513,46.5015,46.5513,4700.0
2013-04-30 12:50:00,46.73,46.73,46.73,46.73,300.0,46.5313,46.5313,46.5313,46.5313,300.0
2013-04-30 12:55:00,46.74,46.75,46.66,46.66,3700.0,46.5413,46.5513,46.4616,46.4616,3700.0
2013-04-30 13:00:00,46.65,46.65,46.56,46.56,2300.0,46.4517,46.4517,46.3621,46.3621,2300.0
2013-04-30 13:05:00,46.52,46.57,46.52,46.57,500.0,46.3222,46.372,46.3222,46.372,500.0
2013-04-30 13:10:00,46.58,46.62,46.57,46.61,2900.0,46.382,46.4218,46.372,46.4119,2900.0
2013-04-30 13:15:00,46.62,46.62,46.5,46.5,4900.0,46.4218,46.4218,46.3023,46.3023,4900.0
2013-04-30 13:20:00,46.53,46.57,46.5,46.55,2400.0,46.3322,46.372,46.3023,46.3521,2400.0
2013-04-30 13:25:00,46.55,46.57,46.52,46.52,1900.0,46.3521,46.372,46.3222,46.3222,1900.0
2013-04-30 13:30:00,46.55,46.55,46.53,46.54,1100.0,46.3521,46.3521,46.3322,46.3422,1100.0
2013-04-30 13:35:00,46.55,46.55,46.53,46.55,4000.0,46.3521,46.3521,46.3322,46.3521,4000.0
2013-04-30 13:40:00,46.56,46.59,46.55,46.58,1200.0,46.3621,46.3919,46.3521,46.382,1200.0
2013-04-30 13:45:00,46.58,46.62,46.58,46.62,600.0,46.382,46.4218,46.382,46.4218,600.0
2013-04-30 13:50:00,46.62,46.62,46.54,46.55,5500.0,46.4218,46.4218,46.3422,46.3521,5500.0
2013-04-30 13:55:00,46.56,46.56,46.54,46.54,1600.0,46.3621,46.3621,46.3422,46.3422,1600.0
2013-04-30 14:00:00,46.54,46.54,46.52,46.54,1100.0,46.3422,46.3422,46.3222,46.3422,1100.0
2013-04-30 14:05:00,46.54,46.59,46.54,46.55,2600.0,46.3422,46.3919,46.3422,46.3521,2600.0
2013-04-30 14:10:00,46.54,46.58,46.54,46.55,3100.0,46.3422,46.382,46.3422,46.3521,3100.0
2013-04-30 14:15:00,46.54,46.55,46.52,46.55,2600.0,46.3422,46.3521,46.3222,46.3521,2600.0
2013-04-30 14:20:00,46.55,46.57,46.55,46.57,1500.0,46.3521,46.372,46.3521,46.372,1500.0
2013-04-30 14:25:00,46.59,46.61,46.59,46.59,2900.0,46.3919,46.4119,46.3919,46.3919,2900.0
2013-04-30 14:30:00,46.59,46.59,46.53,46.53,1600.0,46.3919,46.3919,46.3322,46.3322,1600.0
2013-04-30 14:35:00,46.51,46.57,46.5,46.57,2600.0,46.3123,46.372,46.3023,46.372,2600.0
2013-04-30 14:40:00,46.58,46.63,46.58,46.62,2000.0,46.382,46.4318,46.382,46.4218,2000.0
2013-04-30 14:45:00,46.62,46.62,46.59,46.6,2700.0,46.4218,46.4218,46.3919,46.4019,2700.0
2013-04-30 14:50:00,46.6,46.62,46.59,46.61,3100.0,46.4019,46.4218,46.3919,46.4119,3100.0
2013-04-30 14:55:00,46.62,46.64,46.62,46.64,1800.0,46.4218,46.4417,46.4218,46.4417,1800.0
2013-04-30 15:00:00,46.64,46.65,46.59,46.6,4800.0,46.4417,46.4517,46.3919,46.4019,4800.0
2013-04-30 15:05:00,46.6,46.65,46.59,46.65,3700.0,46.4019,46.4517,46.3919,46.4517,3700.0
2013-04-30 15:10:00,46.63,46.65,46.61,46.63,7400.0,46.4318,46.4517,46.4119,46.4318,7400.0
2013-04-30 15:15:00,46.63,46.64,46.62,46.63,3900.0,46.4318,46.4417,46.4218,46.4318,3900.0
2013-04-30 15:20:00,46.64,46.65,46.63,46.63,4200.0,46.4417,46.4517,46.4318,46.4318,4200.0
2013-04-30 15:25:00,46.63,46.64,46.63,46.64,3700.0,46.4318,46.4417,46.4318,46.4417,3700.0
2013-04-30 15:30:00,46.65,46.65,46.62,46.64,6500.0,46.4517,46.4517,46.4218,46.4417,6500.0
2013-04-30 15:35:00,46.64,46.67,46.64,46.65,7200.0,46.4417,46.4716,46.4417,46.4517,7200.0
2013-04-30 15:40:00,46.65,46.65,46.64,46.65,5900.0,46.4517,46.4517,46.4417,46.4517,5900.0
2013-04-30 15:45:00,46.65,46.65,46.64,46.64,6700.0,46.4517,46.4517,46.4417,46.4417,6700.0
2013-04-30 15:50:00,46.65,46.65,46.58,46.59,10400.0,46.4517,46.4517,46.382,46.3919,10400.0
2013-04-30 15:55:00,46.58,46.61,46.55,46.55,33400.0,46.382,46.4119,46.3521,46.3521,33400.0
2013-05-01 09:30:00,46.27,46.27,46.13,46.18,4500.0,46.0733,46.0733,45.9339,45.9837,4500.0
2013-05-01 09:35:00,46.19,46.26,46.19,46.23,1400.0,45.9936,46.0633,45.9936,46.0335,1400.0
2013-05-01 09:40:00,46.23,46.43,46.22,46.41,3300.0,46.0335,46.2326,46.0235,46.2127,3300.0
2013-05-01 09:45:00,46.37,46.39,46.33,46.38,4500.0,46.1729,46.1928,46.133,46.1828,4500.0
2013-05-01 09:50:00,46.34,46.37,46.22,46.25,12800.0,46.143,46.1729,46.0235,46.0534,12800.0
2013-05-01 09:55:00,46.29,46.33,46.22,46.27,62200.0,46.0932,46.133,46.0235,46.0733,62200.0
2013-05-01 10:00:00,46.28,46.33,46.22,46.22,7800.0,46.0833,46.133,46.0235,46.0235,7800.0
2013-05-01 10:05:00,46.22,46.22,46.01,46.04,6200.0,46.0235,46.0235,45.8144,45.8443,6200.0
2013-05-01 10:10:00,46.05,46.06,45.84,45.84,3800.0,45.8542,45.8642,45.6451,45.6451,3800.0
2013-05-01 10:15:00,45.81,46.0,45.81,45.94,7500.0,45.6153,45.8044,45.6153,45.7447,7500.0
2013-05-01 10:20:00,45.93,46.03,45.93,46.02,3700.0,45.7347,45.8343,45.7347,45.8244,3700.0
2013-05-01 10:25:00,46.01,46.01,45.93,45.94,7400.0,45.8144,45.8144,45.7347,45.7447,7400.0
2013-05-01 10:30:00,45.93,46.01,45.93,45.94,7200.0,45.7347,45.8144,45.7347,45.7447,7200.0
2013-05-01 10:35:00,45.94,45.97,45.93,45.97,2100.0,45.7447,45.7746,45.7347,45.7746,2100.0
2013-05-01 10:40:00,45.97,46.05,45.97,46.05,1200.0,45.7746,45.8542,45.7746,45.8542,1200.0
2013-05-01 10:45:00,46.04,46.06,46.01,46.03,1600.0,45.8443,45.8642,45.8144,45.8343,1600.0
2013-05-01 10:50:00,46.02,46.02,46.0,46.0,3200.0,45.8244,45.8244,45.8044,45.8044,3200.0
2013-05-01 10:55:00,45.96,45.99,45.94,45.99,2700.0,45.7646,45.7945,45.7447,45.7945,2700.0
2013-05-01 11:00:00,45.97,45.97,45.93,45.96,9500.0,45.7746,45.7746,45.7347,45.7646,9500.0
2013-05-01 11:05:00,45.97,46.0,45.94,45.96,1500.0,45.7746,45.8044,45.7447,45.7646,1500.0
2013-05-01 11:10:00,45.98,45.99,45.96,45.99,1400.0,45.7845,45.7945,45.7646,45.7945,1400.0
2013-05-01 11:15:00,45.97,46.01,45.96,45.99,5300.0,45.7746,45.8144,45.7646,45.7945,5300.0
2013-05-01 11:20:00,45.96,45.99,45.95,45.99,3600.0,45.7646,45.7945,45.7547,45.7945,3600.0
2013-05-01 11:25:00,46.0,46.02,45.98,46.0,7100.0,45.8044,45.8244,45.7845,45.8044,7100.0
2013-05-01 11:30:00,46.01,46.06,46.01,46.02,2200.0,45.8144,45.8642,45.8144,45.8244,2200.0
2013-05-01 11:35:00,46.0,46.0,45.9,45.9,800.0,45.8044,45.8044,45.7049,45.7049,800.0
2013-05-01 11:40:00,45.9,45.93,45.79,45.79,2100.0,45.7049,45.7347,45.5953,45.5953,2100.0
2013-05-01 11:45:00,45.75,45.82,45.61,45.77,6900.0,45.5555,45.6252,45.4161,45.5754,6900.0
2013-05-01 11:50:00,45.8,45.85,45.8,45.82,1400.0,45.6053,45.6551,45.6053,45.6252,1400.0
2013-05-01 11:55:00,45.78,45.8,45.75,45.77,1000.0,45.5854,45.6053,45.5555,45.5754,1000.0
2013-05-01 12:00:00,45.78,45.78,45.72,45.72,1700.0,45.5854,45.5854,45.5256,45.5256,1700.0
2013-05-01 12:05:00,45.75,45.75,45.75,45.75,100.0,45.5555,45.5555,45.5555,45.5555,100.0
2013-05-01 12:10:00,45.75,45.75,45.62,45.66,1100.0,45.5555,45.5555,45.4261,45.4659,1100.0
2013-05-01 12:15:00,45.69,45.74,45.69,45.74,1000.0,45.4958,45.5456,45.4958,45.5456,1000.0
2013-05-01 12:20:00,45.71,45.77,45.71,45.77,1100.0,45.5157,45.5754,45.5157,45.5754,1100.0
2013-05-01 12:25:00,45.77,45.77,45.75,45.75,400.0,45.5754,45.5754,45.5555,45.5555,400.0
2013-05-01 12:30:00,45.75,45.75,45.7,45.7,2900.0,45.5555,45.5555,45.5057,45.5057,2900.0
2013-05-01 12:35:00,45.65,45.68,45.61,45.61,1300.0,45.4559,45.4858,45.4161,45.4161,1300.0
2013-05-01 12:40:00,45.59,45.63,45.58,45.6,1900.0,45.3962,45.436,45.3862,45.4061,1900.0
2013-05-01 12:45:00,45.6,45.6,45.55,45.56,2800.0,45.4061,45.4061,45.3564,45.3663,2800.0
2013-05-01 12:50:00,45.53,45.53,45.43,45.48,1500.0,45.3364,45.3364,45.2369,45.2867,1500.0
2013-05-01 12:55:00,45.45,45.47,45.38,45.38,4400.0,45.2568,45.2767,45.1871,45.1871,4400.0
2013-05-01 13:00:00,45.44,45.49,45.44,45.44,5400.0,45.2468,45.2966,45.2468,45.2468,5400.0
2013-05-01 13:05:00,45.42,45.43,45.35,45.41,5600.0,45.2269,45.2369,45.1572,45.217,5600.0
2013-05-01 13:10:00,45.4,45.44,45.39,45.39,3100.0,45.207,45.2468,45.197,45.197,3100.0
2013-05-01 13:15:00,45.38,45.48,45.38,45.48,3600.0,45.1871,45.2867,45.1871,45.2867,3600.0
2013-05-01 13:20:00,45.5,45.55,45.49,45.55,1600.0,45.3066,45.3564,45.2966,45.3564,1600.0
2013-05-01 13:25:00,45.59,45.61,45.56,45.61,2400.0,45.3962,45.4161,45.3663,45.4161,2400.0
2013-05-01 13:30:00,45.59,45.64,45.56,45.64,1500.0,45.3962,45.446,45.3663,45.446,1500.0
2013-05-01 13:35:00,45.61,45.61,45.57,45.58,1800.0,45.4161,45.4161,45.3763,45.3862,1800.0
2013-05-01 13:40:00,45.59,45.65,45.57,45.63,7500.0,45.3962,45.4559,45.3763,45.436,7500.0
2013-05-01 13:45:00,45.58,45.59,45.57,45.59,2100.0,45.3862,45.3962,45.3763,45.3962,2100.0
2013-05-01 13:50:00,45.59,45.74,45.56,45.69,2300.0,45.3962,45.5456,45.3663,45.4958,2300.0
2013-05-01 13:55:00,45.71,45.75,45.71,45.71,2600.0,45.5157,45.5555,45.5157,45.5157,2600.0
2013-05-01 14:00:00,45.72,45.81,45.72,45.78,1500.0,45.5256,45.6153,45.5256,45.5854,1500.0
2013-05-01 14:05:00,45.79,45.9,45.79,45.9,3000.0,45.5953,45.7049,45.5953,45.7049,3000.0
2013-05-01 14:10:00,45.9,46.01,45.86,45.88,5400.0,45.7049,45.8144,45.665,45.685,5400.0
2013-05-01 14:15:00,45.89,45.91,45.87,45.91,2000.0,45.6949,45.7148,45.675,45.7148,2000.0
2013-05-01 14:20:00,45.95,46.1,45.93,46.08,3600.0,45.7547,45.904,45.7347,45.8841,3600.0
2013-05-01 14:25:00,46.08,46.16,46.07,46.09,3300.0,45.8841,45.9638,45.8741,45.8941,3300.0
2013-05-01 14:30:00,46.1,46.1,46.05,46.08,2800.0,45.904,45.904,45.8542,45.8841,2800.0
2013-05-01 14:35:00,46.07,46.09,46.0,46.02,3500.0,45.8741,45.8941,45.8044,45.8244,3500.0
2013-05-01 14:40:00,46.02,46.06,45.99,46.04,1600.0,45.8244,45.8642,45.7945,45.8443,1600.0
2013-05-01 14:45:00,46.05,46.1,46.01,46.1,4300.0,45.8542,45.904,45.8144,45.904,4300.0
2013-05-01 14:50:00,46.07,46.1,46.0,46.02,7800.0,45.8741,45.904,45.8044,45.8244,7800.0
2013-05-01 14:55:00,46.03,46.08,46.01,46.01,1900.0,45.8343,45.8841,45.8144,45.8144,1900.0
2013-05-01 15:00:00,46.02,46.05,45.97,46.05,6100.0,45.8244,45.8542,45.7746,45.8542,6100.0
2013-05-01 15:05:00,45.98,46.14,45.98,46.03,7200.0,45.7845,45.9439,45.7845,45.8343,7200.0
2013-05-01 15:10:00,46.03,46.05,45.98,45.98,4100.0,45.8343,45.8542,45.7845,45.7845,4100.0
2013-05-01 15:15:00,45.98,45.98,45.88,45.92,3700.0,45.7845,45.7845,45.685,45.7248,3700.0
2013-05-01 15:20:00,45.92,45.92,45.82,45.82,4100.0,45.7248,45.7248,45.6252,45.6252,4100.0
2013-05-01 15:25:00,45.82,45.82,45.69,45.76,6000.0,45.6252,45.6252,45.4958,45.5655,6000.0
2013-05-01 15:30:00,45.78,45.81,45.77,45.8,2600.0,45.5854,45.6153,45.5754,45.6053,2600.0
2013-05-01 15:35:00,45.77,45.87,45.74,45.8,3600.0,45.5754,45.675,45.5456,45.6053,3600.0
2013-05-01 15:40:00,45.76,45.78,45.59,45.65,5600.0,45.5655,45.5854,45.3962,45.4559,5600.0
2013-05-01 15:45:00,45.68,45.84,45.66,45.81,7000.0,45.4858,45.6451,45.4659,45.6153,7000.0
2013-05-01 15:50:00,45.8,45.82,45.72,45.75,7800.0,45.6053,45.6252,45.5256,45.5555,7800.0
2013-05-01 15:55:00,45.74,45.75,45.52,45.56,17700.0,45.5456,45.5555,45.3265,45.3663,17700.0
2013-05-02 09:30:00,45.65,45.65,45.42,45.47,2900.0,45.4559,45.4559,45.2269,45.2767,2900.0
2013-05-02 09:35:00,45.47,45.47,45.47,45.47,0.0,45.2767,45.2767,45.2767,45.2767,0.0
2013-05-02 09:40:00,45.49,45.54,45.49,45.54,500.0,45.2966,45.3464,45.2966,45.3464,500.0
2013-05-02 09:45:00,45.57,45.59,45.56,45.59,1000.0,45.3763,45.3962,45.3663,45.3962,1000.0
2013-05-02 09:50:00,45.63,45.64,45.54,45.54,600.0,45.436,45.446,45.3464,45.3464,600.0
2013-05-02 09:55:00,45.6,45.6,45.54,45.55,1000.0,45.4061,45.4061,45.3464,45.3564,1000.0
2013-05-02 10:00:00,45.68,45.68,45.6,45.65,400.0,45.4858,45.4858,45.4061,45.4559,400.0
2013-05-02 10:05:00,45.61,45.68,45.61,45.66,2600.0,45.4161,45.4858,45.4161,45.4659,2600.0
2013-05-02 10:10:00,45.79,45.86,45.79,45.86,600.0,45.5953,45.665,45.5953,45.665,600.0
2013-05-02 10:15:00,45.95,45.95,45.95,45.95,100.0,45.7547,45.7547,45.7547,45.7547,100.0
2013-05-02 10:20:00,45.89,45.91,45.86,45.91,400.0,45.6949,45.7148,45.665,45.7148,400.0
2013-05-02 10:25:00,45.96,45.96,45.95,45.95,300.0,45.7646,45.7646,45.7547,45.7547,300.0
2013-05-02 10:30:00,46.03,46.03,46.02,46.02,200.0,45.8343,45.8343,45.8244,45.8244,200.0
2013-05-02 10:35:00,46.05,46.11,46.03,46.04,1700.0,45.8542,45.914,45.8343,45.8443,1700.0
2013-05-02 10:40:00,46.08,46.08,46.08,46.08,100.0,45.8841,45.8841,45.8841,45.8841,100.0
2013-05-02 10:45:00,46.08,46.16,46.08,46.16,2900.0,45.8841,45.9638,45.8841,45.9638,2900.0
2013-05-02 10:50:00,46.17,46.2,46.17,46.2,300.0,45.9737,46.0036,45.9737,46.0036,300.0
2013-05-02 10:55:00,46.2,46.23,46.2,46.22,1400.0,46.0036,46.0335,46.0036,46.0235,1400.0
2013-05-02 11:00:00,46.24,46.28,46.24,46.26,3000.0,46.0434,46.0833,46.0434,46.0633,3000.0
2013-05-02 11:05:00,46.29,46.31,46.25,46.25,500.0,46.0932,46.1131,46.0534,46.0534,500.0
2013-05-02 11:10:00,46.3,46.45,46.3,46.43,1900.0,46.1032,46.2525,46.1032,46.2326,1900.0
2013-05-02 11:15:00,46.42,46.44,46.42,46.44,2200.0,46.2227,46.2426,46.2227,46.2426,2200.0
2013-05-02 11:20:00,46.49,46.52,46.44,46.5,2200.0,46.2924,46.3222,46.2426,46.3023,2200.0
2013-05-02 11:25:00,46.5,46.5,46.47,46.49,2300.0,46.3023,46.3023,46.2724,46.2924,2300.0
2013-05-02 11:30:00,46.49,46.54,46.49,46.51,2600.0,46.2924,46.3422,46.2924,46.3123,2600.0
2013-05-02 11:35:00,46.5,46.51,46.5,46.51,300.0,46.3023,46.3123,46.3023,46.3123,300.0
2013-05-02 11:40:00,46.49,46.51,46.49,46.51,4200.0,46.2924,46.3123,46.2924,46.3123,4200.0
2013-05-02 11:45:00,46.52,46.56,46.51,46.56,13800.0,46.3222,46.3621,46.3123,46.3621,13800.0
2013-05-02 11:50:00,46.6,46.67,46.6,46.65,5200.0,46.4019,46.4716,46.4019,46.4517,5200.0
2013-05-02 11:55:00,46.65,46.67,46.65,46.65,3400.0,46.4517,46.4716,46.4517,46.4517,3400.0
2013-05-02 12:00:00,46.6,46.6,46.5,46.5,900.0,46.4019,46.4019,46.3023,46.3023,900.0
2013-05-02 12:05:00,46.46,46.46,46.35,46.37,5700.0,46.2625,46.2625,46.153,46.1729,5700.0
2013-05-02 12:10:00,46.38,46.41,46.38,46.4,1300.0,46.1828,46.2127,46.1828,46.2027,1300.0
2013-05-02 12:15:00,46.4,46.4,46.28,46.28,1600.0,46.2027,46.2027,46.0833,46.0833,1600.0
2013-05-02 12:20:00,46.27,46.3,46.13,46.13,2000.0,46.0733,46.1032,45.9339,45.9339,2000.0
2013-05-02 12:25:00,46.13,46.13,46.04,46.05,5600.0,45.9339,45.9339,45.8443,45.8542,5600.0
2013-05-02 12:30:00,46.07,46.1,46.07,46.08,2100.0,45.8741,45.904,45.8741,45.8841,2100.0
2013-05-02 12:35:00,46.12,46.13,46.07,46.07,1100.0,45.9239,45.9339,45.8741,45.8741,1100.0
2013-05-02 12:40:00,46.08,46.1,46.0,46.0,1200.0,45.8841,45.904,45.8044,45.8044,1200.0
2013-05-02 12:45:00,46.0,46.01,45.97,45.98,2100.0,45.8044,45.8144,45.7746,45.7845,2100.0
2013-05-02 12:50:00,46.05,46.09,46.03,46.09,1000.0,45.8542,45.8941,45.8343,45.8941,1000.0
2013-05-02 12:55:00,46.14,46.18,46.14,46.18,1500.0,45.9439,45.9837,45.9439,45.9837,1500.0
2013-05-02 13:00:00,46.18,46.23,46.13,46.23,900.0,45.9837,46.0335,45.9339,46.0335,900.0
2013-05-02 13:05:00,46.23,46.28,46.23,46.28,1200.0,46.0335,46.0833,46.0335,46.0833,1200.0
2013-05-02 13:10:00,46.28,46.29,46.28,46.28,1000.0,46.0833,46.0932,46.0833,46.0833,1000.0
2013-05-02 13:15:00,46.28,46.3,46.28,46.3,400.0,46.0833,46.1032,46.0833,46.1032,400.0
2013-05-02 13:20:00,46.3,46.3,46.27,46.27,1200.0,46.1032,46.1032,46.0733,46.0733,1200.0
2013-05-02 13:25:00,46.31,46.36,46.31,46.36,1600.0,46.1131,46.1629,46.1131,46.1629,1600.0
2013-05-02 13:30:00,46.36,46.45,46.35,46.4,3100.0,46.1629,46.2525,46.153,46.2027,3100.0
2013-05-02 13:35:00,46.41,46.41,46.34,46.41,1600.0,46.2127,46.2127,46.143,46.2127,1600.0
2013-05-02 13:40:00,46.4,46.42,46.37,46.37,1600.0,46.2027,46.2227,46.1729,46.1729,1600.0
2013-05-02 13:45:00,46.37,46.43,46.37,46.42,800.0,46.1729,46.2326,46.1729,46.2227,800.0
2013-05-02 13:50:00,46.42,46.44,46.38,46.43,2600.0,46.2227,46.2426,46.1828,46.2326,2600.0
2013-05-02 13:55:00,46.47,46.47,46.39,46.4,1100.0,46.2724,46.2724,46.1928,46.2027,1100.0
2013-05-02 14:00:00,46.4,46.4,46.31,46.31,1100.0,46.2027,46.2027,46.1131,46.1131,1100.0
2013-05-02 14:05:00,46.34,46.35,46.3,46.3,700.0,46.143,46.153,46.1032,46.1032,700.0
2013-05-02 14:10:00,46.3,46.32,46.29,46.3,1600.0,46.1032,46.1231,46.0932,46.1032,1600.0
2013-05-02 14:15:00,46.3,46.34,46.3,46.33,1400.0,46.1032,46.143,46.1032,46.133,1400.0
2013-05-02 14:20:00,46.34,46.34,46.33,46.33,900.0,46.143,46.143,46.133,46.133,900.0
2013-05-02 14:25:00,46.33,46.37,46.33,46.37,1300.0,46.133,46.1729,46.133,46.1729,1300.0
2013-05-02 14:30:00,46.38,46.38,46.37,46.37,500.0,46.1828,46.1828,46.1729,46.1729,500.0
2013-05-02 14:35:00,46.38,46.41,46.38,46.41,2100.0,46.1828,46.2127,46.1828,46.2127,2100.0
2013-05-02 14:40:00,46.41,46.41,46.38,46.38,1100.0,46.2127,46.2127,46.1828,46.1828,1100.0
2013-05-02 14:45:00,46.38,46.4,46.38,46.39,1200.0,46.1828,46.2027,46.1828,46.1928,1200.0
2013-05-02 14:50:00,46.39,46.41,46.38,46.38,1300.0,46.1928,46.2127,46.1828,46.1828,1300.0
2013-05-02 14:55:00,46.38,46.42,46.38,46.4,1400.0,46.1828,46.2227,46.1828,46.2027,1400.0
2013-05-02 15:00:00,46.4,46.44,46.4,46.42,8700.0,46.2027,46.2426,46.2027,46.2227,8700.0
2013-05-02 15:05:00,46.42,46.42,46.37,46.38,3600.0,46.2227,46.2227,46.1729,46.1828,3600.0
2013-05-02 15:10:00,46.37,46.4,46.37,46.39,1300.0,46.1729,46.2027,46.1729,46.1928,1300.0
2013-05-02 15:15:00,46.39,46.43,46.38,46.41,5800.0,46.1928,46.2326,46.1828,46.2127,5800.0
2013-05-02 15:20:00,46.41,46.41,46.37,46.37,1700.0,46.2127,46.2127,46.1729,46.1729,1700.0
2013-05-02 15:25:00,46.37,46.37,46.34,46.34,1600.0,46.1729,46.1729,46.143,46.143,1600.0
2013-05-02 15:30:00,46.35,46.37,46.35,46.36,4000.0,46.153,46.1729,46.153,46.1629,4000.0
2013-05-02 15:35:00,46.35,46.35,46.34,46.34,700.0,46.153,46.153,46.143,46.143,700.0
2013-05-02 15:40:00,46.34,46.34,46.26,46.26,1500.0,46.143,46.143,46.0633,46.0633,1500.0
2013-05-02 15:45:00,46.26,46.29,46.26,46.27,2400.0,46.0633,46.0932,46.0633,46.0733,2400.0
2013-05-02 15:50:00,46.26,46.27,46.22,46.26,6300.0,46.0633,46.0733,46.0235,46.0633,6300.0
2013-05-02 15:55:00,46.25,46.31,46.21,46.28,13000.0,46.0534,46.1131,46.0136,46.0833,13000.0
2013-05-03 09:30:00,46.57,46.8,46.5,46.7,12500.0,46.372,46.601,46.3023,46.5015,12500.0
2013-05-03 09:35:00,46.97,47.26,46.96,47.25,3200.0,46.7703,47.0591,46.7604,47.0491,3200.0
2013-05-03 09:40:00,47.33,47.33,47.1,47.1,4800.0,47.1288,47.1288,46.8998,46.8998,4800.0
2013-05-03 09:45:00,47.14,47.23,47.12,47.13,4500.0,46.9396,47.0292,46.9197,46.9296,4500.0
2013-05-03 09:50:00,47.13,47.19,47.08,47.13,2900.0,46.9296,46.9894,46.8799,46.9296,2900.0
2013-05-03 09:55:00,47.09,47.23,47.08,47.08,2700.0,46.8898,47.0292,46.8799,46.8799,2700.0
2013-05-03 10:00:00,47.14,47.38,47.07,47.36,22200.0,46.9396,47.1786,46.8699,47.1587,22200.0
2013-05-03 10:05:00,47.36,47.55,47.34,47.55,2900.0,47.1587,47.3479,47.1388,47.3479,2900.0
2013-05-03 10:10:00,47.54,47.6,47.5,47.6,2400.0,47.3379,47.3976,47.2981,47.3976,2400.0
2013-05-03 10:15:00,47.63,47.63,47.59,47.6,900.0,47.4275,47.4275,47.3877,47.3976,900.0
2013-05-03 10:20:00,47.6,47.75,47.6,47.75,3900.0,47.3976,47.547,47.3976,47.547,3900.0
2013-05-03 10:25:00,47.74,47.81,47.72,47.8,5700.0,47.5371,47.6068,47.5171,47.5968,5700.0
2013-05-03 10:30:00,47.83,47.88,47.83,47.85,1500.0,47.6267,47.6765,47.6267,47.6466,1500.0
2013-05-03 10:35:00,47.87,47.87,47.82,47.82,5900.0,47.6665,47.6665,47.6167,47.6167,5900.0
2013-05-03 10:40:00,47.85,47.95,47.85,47.95,8900.0,47.6466,47.7462,47.6466,47.7462,8900.0
2013-05-03 10:45:00,47.96,48.07,47.96,48.07,5300.0,47.7561,47.8656,47.7561,47.8656,5300.0
2013-05-03 10:50:00,48.13,48.13,48.01,48.06,4000.0,47.9254,47.9254,47.8059,47.8557,4000.0
2013-05-03 10:55:00,48.06,48.06,47.95,47.97,10700.0,47.8557,47.8557,47.7462,47.7661,10700.0
2013-05-03 11:00:00,47.97,47.98,47.96,47.98,1200.0,47.7661,47.776,47.7561,47.776,1200.0
2013-05-03 11:05:00,47.98,47.99,47.93,47.95,8900.0,47.776,47.786,47.7262,47.7462,8900.0
2013-05-03 11:10:00,48.0,48.0,47.97,48.0,2200.0,47.7959,47.7959,47.7661,47.7959,2200.0
2013-05-03 11:15:00,48.05,48.09,48.02,48.08,2400.0,47.8457,47.8856,47.8159,47.8756,2400.0
2013-05-03 11:20:00,48.07,48.07,47.93,47.93,9300.0,47.8656,47.8656,47.7262,47.7262,9300.0
2013-05-03 11:25:00,47.91,47.96,47.9,47.96,6500.0,47.7063,47.7561,47.6964,47.7561,6500.0
2013-05-03 11:30:00,47.97,48.04,47.96,47.99,3300.0,47.7661,47.8358,47.7561,47.786,3300.0
2013-05-03 11:35:00,47.99,48.0,47.95,47.97,4000.0,47.786,47.7959,47.7462,47.7661,4000.0
2013-05-03 11:40:00,47.95,47.97,47.95,47.97,600.0,47.7462,47.7661,47.7462,47.7661,600.0
2013-05-03 11:45:00,47.96,47.99,47.96,47.97,400.0,47.7561,47.786,47.7561,47.7661,400.0
2013-05-03 11:50:00,47.97,47.97,47.94,47.95,2700.0,47.7661,47.7661,47.7362,47.7462,2700.0
2013-05-03 11:55:00,47.95,47.96,47.94,47.95,700.0,47.7462,47.7561,47.7362,47.7462,700.0
2013-05-03 12:00:00,47.95,47.95,47.91,47.92,2100.0,47.7462,47.7462,47.7063,47.7163,2100.0
2013-05-03 12:05:00,47.92,47.92,47.84,47.9,2600.0,47.7163,47.7163,47.6366,47.6964,2600.0
2013-05-03 12:10:00,47.87,47.87,47.87,47.87,100.0,47.6665,47.6665,47.6665,47.6665,100.0
2013-05-03 12:15:00,47.9,47.9,47.8,47.8,3500.0,47.6964,47.6964,47.5968,47.5968,3500.0
2013-05-03 12:20:00,47.73,47.79,47.73,47.79,900.0,47.5271,47.5868,47.5271,47.5868,900.0
2013-05-03 12:25:00,47.83,47.83,47.72,47.72,3100.0,47.6267,47.6267,47.5171,47.5171,3100.0
2013-05-03 12:30:00,47.7,47.7,47.66,47.67,1200.0,47.4972,47.4972,47.4574,47.4673,1200.0
2013-05-03 12:35:00,47.67,47.67,47.65,47.65,500.0,47.4673,47.4673,47.4474,47.4474,500.0
2013-05-03 12:40:00,47.7,47.71,47.7,47.7,1700.0,47.4972,47.5072,47.4972,47.4972,1700.0
2013-05-03 12:45:00,47.7,47.74,47.7,47.73,3300.0,47.4972,47.5371,47.4972,47.5271,3300.0
2013-05-03 12:50:00,47.74,47.74,47.7,47.7,2600.0,47.5371,47.5371,47.4972,47.4972,2600.0
2013-05-03 12:55:00,47.69,47.72,47.67,47.72,2500.0,47.4873,47.5171,47.4673,47.5171,2500.0
2013-05-03 13:00:00,47.71,47.75,47.71,47.75,1600.0,47.5072,47.547,47.5072,47.547,1600.0
2013-05-03 13:05:00,47.75,47.81,47.74,47.74,2700.0,47.547,47.6068,47.5371,47.5371,2700.0
2013-05-03 13:10:00,47.74,47.75,47.73,47.75,400.0,47.5371,47.547,47.5271,47.547,400.0
2013-05-03 13:15:00,47.74,47.74,47.73,47.73,1100.0,47.5371,47.5371,47.5271,47.5271,1100.0
2013-05-03 13:20:00,47.7,47.73,47.7,47.7,2500.0,47.4972,47.5271,47.4972,47.4972,2500.0
2013-05-03 13:25:00,47.73,47.73,47.7,47.7,2600.0,47.5271,47.5271,47.4972,47.4972,2600.0
2013-05-03 13:30:00,47.71,47.73,47.7,47.71,5600.0,47.5072,47.5271,47.4972,47.5072,5600.0
2013-05-03 13:35:00,47.7,47.74,47.7,47.71,800.0,47.4972,47.5371,47.4972,47.5072,800.0
2013-05-03 13:40:00,47.73,47.74,47.72,47.74,2500.0,47.5271,47.5371,47.5171,47.5371,2500.0
2013-05-03 13:45:00,47.74,47.81,47.74,47.78,2900.0,47.5371,47.6068,47.5371,47.5769,2900.0
2013-05-03 13:50:00,47.76,47.78,47.72,47.76,2000.0,47.557,47.5769,47.5171,47.557,2000.0
2013-05-03 13:55:00,47.75,47.77,47.7,47.76,2500.0,47.547,47.5669,47.4972,47.557,2500.0
2013-05-03 14:00:00,47.76,47.78,47.76,47.77,1500.0,47.557,47.5769,47.557,47.5669,1500.0
2013-05-03 14:05:00,47.74,47.74,47.7,47.74,4500.0,47.5371,47.5371,47.4972,47.5371,4500.0
2013-05-03 14:10:00,47.72,47.77,47.72,47.76,700.0,47.5171,47.5669,47.5171,47.557,700.0
2013-05-03 14:15:00,47.74,47.83,47.74,47.83,1300.0,47.5371,47.6267,47.5371,47.6267,1300.0
2013-05-03 14:20:00,47.83,47.83,47.77,47.81,1600.0,47.6267,47.6267,47.5669,47.6068,1600.0
2013-05-03 14:25:00,47.81,47.82,47.81,47.81,1900.0,47.6068,47.6167,47.6068,47.6068,1900.0
2013-05-03 14:30:00,47.81,47.81,47.74,47.74,900.0,47.6068,47.6068,47.5371,47.5371,900.0
2013-05-03 14:35:00,47.75,47.78,47.75,47.76,1700.0,47.547,47.5769,47.547,47.557,1700.0
2013-05-03 14:40:00,47.75,47.75,47.69,47.69,3300.0,47.547,47.547,47.4873,47.4873,3300.0
2013-05-03 14:45:00,47.68,47.73,47.67,47.73,2100.0,47.4773,47.5271,47.4673,47.5271,2100.0
2013-05-03 14:50:00,47.73,47.76,47.71,47.72,2600.0,47.5271,47.557,47.5072,47.5171,2600.0
2013-05-03 14:55:00,47.73,47.77,47.73,47.77,1500.0,47.5271,47.5669,47.5271,47.5669,1500.0
2013-05-03 15:00:00,47.77,47.77,47.68,47.69,4100.0,47.5669,47.5669,47.4773,47.4873,4100.0
2013-05-03 15:05:00,47.66,47.68,47.61,47.61,2900.0,47.4574,47.4773,47.4076,47.4076,2900.0
2013-05-03 15:10:00,47.59,47.6,47.56,47.56,2500.0,47.3877,47.3976,47.3578,47.3578,2500.0
2013-05-03 15:15:00,47.56,47.59,47.53,47.54,6000.0,47.3578,47.3877,47.3279,47.3379,6000.0
2013-05-03 15:20:00,47.53,47.55,47.5,47.52,3200.0,47.3279,47.3479,47.2981,47.318,3200.0
2013-05-03 15:25:00,47.53,47.59,47.52,47.59,6800.0,47.3279,47.3877,47.318,47.3877,6800.0
2013-05-03 15:30:00,47.59,47.59,47.54,47.57,3000.0,47.3877,47.3877,47.3379,47.3678,3000.0
2013-05-03 15:35:00,47.56,47.61,47.54,47.6,9800.0,47.3578,47.4076,47.3379,47.3976,9800.0
2013-05-03 15:40:00,47.6,47.62,47.58,47.58,7600.0,47.3976,47.4176,47.3777,47.3777,7600.0
2013-05-03 15:45:00,47.6,47.67,47.59,47.64,7800.0,47.3976,47.4673,47.3877,47.4375,7800.0
2013-05-03 15:50:00,47.64,47.66,47.6,47.6,10300.0,47.4375,47.4574,47.3976,47.3976,10300.0
2013-05-03 15:55:00,47.6,47.61,47.45,47.47,10600.0,47.3976,47.4076,47.2483,47.2682,10600.0
2013-05-06 09:30:00,47.27,47.29,47.06,47.29,6000.0,47.069,47.089,46.8599,47.089,6000.0
2013-05-06 09:35:00,47.38,47.46,47.38,47.46,300.0,47.1786,47.2582,47.1786,47.2582,300.0
2013-05-06 09:40:00,47.4,47.47,47.4,47.47,600.0,47.1985,47.2682,47.1985,47.2682,600.0
2013-05-06 09:45:00,47.51,47.51,47.5,47.5,700.0,47.308,47.308,47.2981,47.2981,700.0
2013-05-06 09:50:00,47.53,47.65,47.53,47.54,900.0,47.3279,47.4474,47.3279,47.3379,900.0
2013-05-06 09:55:00,47.55,47.58,47.54,47.54,500.0,47.3479,47.3777,47.3379,47.3379,500.0
2013-05-06 10:00:00,47.62,47.62,47.47,47.5,6000.0,47.4176,47.4176,47.2682,47.2981,6000.0
2013-05-06 10:05:00,47.56,47.58,47.56,47.58,800.0,47.3578,47.3777,47.3578,47.3777,800.0
2013-05-06 10:10:00,47.58,47.69,47.53,47.69,8500.0,47.3777,47.4873,47.3279,47.4873,8500.0
2013-05-06 10:15:00,47.69,47.77,47.69,47.77,6200.0,47.4873,47.5669,47.4873,47.5669,6200.0
2013-05-06 10:20:00,47.77,47.86,47.77,47.86,2300.0,47.5669,47.6565,47.5669,47.6565,2300.0
2013-05-06 10:25:00,47.86,47.86,47.74,47.74,800.0,47.6565,47.6565,47.5371,47.5371,800.0
2013-05-06 10:30:00,47.76,47.81,47.75,47.78,1400.0,47.557,47.6068,47.547,47.5769,1400.0
2013-05-06 10:35:00,47.78,47.78,47.74,47.74,900.0,47.5769,47.5769,47.5371,47.5371,900.0
2013-05-06 10:40:00,47.75,47.81,47.74,47.81,3000.0,47.547,47.6068,47.5371,47.6068,3000.0
2013-05-06 10:45:00,47.81,47.86,47.81,47.84,2300.0,47.6068,47.6565,47.6068,47.6366,2300.0
2013-05-06 10:50:00,47.84,47.84,47.82,47.84,4500.0,47.6366,47.6366,47.6167,47.6366,4500.0
2013-05-06 10:55:00,47.84,47.84,47.74,47.79,1800.0,47.6366,47.6366,47.5371,47.5868,1800.0
2013-05-06 11:00:00,47.79,47.84,47.79,47.83,2200.0,47.5868,47.6366,47.5868,47.6267,2200.0
2013-05-06 11:05:00,47.83,47.83,47.83,47.83,1900.0,47.6267,47.6267,47.6267,47.6267,1900.0
2013-05-06 11:10:00,47.84,47.87,47.83,47.87,2400.0,47.6366,47.6665,47.6267,47.6665,2400.0
2013-05-06 11:15:00,47.87,47.87,47.75,47.75,900.0,47.6665,47.6665,47.547,47.547,900.0
2013-05-06 11:20:00,47.82,47.83,47.82,47.82,900.0,47.6167,47.6267,47.6167,47.6167,900.0
2013-05-06 11:25:00,47.75,47.76,47.75,47.75,400.0,47.547,47.557,47.547,47.547,400.0
2013-05-06 11:30:00,47.75,47.78,47.71,47.78,8200.0,47.547,47.5769,47.5072,47.5769,8200.0
2013-05-06 11:35:00,47.78,47.8,47.75,47.75,1600.0,47.5769,47.5968,47.547,47.547,1600.0
2013-05-06 11:40:00,47.79,47.8,47.78,47.8,1900.0,47.5868,47.5968,47.5769,47.5968,1900.0
2013-05-06 11:45:00,47.81,47.83,47.79,47.79,1100.0,47.6068,47.6267,47.5868,47.5868,1100.0
2013-05-06 11:50:00,47.83,47.84,47.82,47.84,2500.0,47.6267,47.6366,47.6167,47.6366,2500.0
2013-05-06 11:55:00,47.84,47.87,47.83,47.83,2100.0,47.6366,47.6665,47.6267,47.6267,2100.0
2013-05-06 12:00:00,47.89,47.91,47.88,47.91,2600.0,47.6864,47.7063,47.6765,47.7063,2600.0
2013-05-06 12:05:00,47.89,47.92,47.88,47.91,3400.0,47.6864,47.7163,47.6765,47.7063,3400.0
2013-05-06 12:10:00,47.91,47.94,47.89,47.92,3500.0,47.7063,47.7362,47.6864,47.7163,3500.0
2013-05-06 12:15:00,47.92,47.95,47.91,47.93,1400.0,47.7163,47.7462,47.7063,47.7262,1400.0
2013-05-06 12:20:00,47.96,48.04,47.95,48.03,7100.0,47.7561,47.8358,47.7462,47.8258,7100.0
2013-05-06 12:25:00,48.03,48.04,48.0,48.0,3100.0,47.8258,47.8358,47.7959,47.7959,3100.0
2013-05-06 12:30:00,48.0,48.0,47.98,48.0,6600.0,47.7959,47.7959,47.776,47.7959,6600.0
2013-05-06 12:35:00,47.98,47.99,47.97,47.97,1200.0,47.776,47.786,47.7661,47.7661,1200.0
2013-05-06 12:40:00,48.01,48.01,48.0,48.0,1000.0,47.8059,47.8059,47.7959,47.7959,1000.0
2013-05-06 12:45:00,48.02,48.03,47.98,48.03,1000.0,47.8159,47.8258,47.776,47.8258,1000.0
2013-05-06 12:50:00,48.03,48.1,48.03,48.1,2900.0,47.8258,47.8955,47.8258,47.8955,2900.0
2013-05-06 12:55:00,48.1,48.12,48.1,48.1,4500.0,47.8955,47.9154,47.8955,47.8955,4500.0
2013-05-06 13:00:00,48.1,48.1,48.0,48.0,1400.0,47.8955,47.8955,47.7959,47.7959,1400.0
2013-05-06 13:05:00,47.99,47.99,47.92,47.92,800.0,47.786,47.786,47.7163,47.7163,800.0
2013-05-06 13:10:00,47.92,47.92,47.89,47.89,800.0,47.7163,47.7163,47.6864,47.6864,800.0
2013-05-06 13:15:00,47.89,47.9,47.85,47.85,1000.0,47.6864,47.6964,47.6466,47.6466,1000.0
2013-05-06 13:20:00,47.85,47.89,47.85,47.89,800.0,47.6466,47.6864,47.6466,47.6864,800.0
2013-05-06 13:25:00,47.88,47.88,47.84,47.87,1700.0,47.6765,47.6765,47.6366,47.6665,1700.0
2013-05-06 13:30:00,47.9,47.9,47.82,47.82,2000.0,47.6964,47.6964,47.6167,47.6167,2000.0
2013-05-06 13:35:00,47.82,47.82,47.8,47.8,2400.0,47.6167,47.6167,47.5968,47.5968,2400.0
2013-05-06 13:40:00,47.8,47.81,47.8,47.81,1100.0,47.5968,47.6068,47.5968,47.6068,1100.0
2013-05-06 13:45:00,47.81,47.82,47.81,47.82,1600.0,47.6068,47.6167,47.6068,47.6167,1600.0
2013-05-06 13:50:00,47.83,47.84,47.83,47.84,900.0,47.6267,47.6366,47.6267,47.6366,900.0
2013-05-06 13:55:00,47.86,47.92,47.86,47.91,3200.0,47.6565,47.7163,47.6565,47.7063,3200.0
2013-05-06 14:00:00,47.91,47.91,47.9,47.9,800.0,47.7063,47.7063,47.6964,47.6964,800.0
2013-05-06 14:05:00,47.9,47.92,47.9,47.92,2400.0,47.6964,47.7163,47.6964,47.7163,2400.0
2013-05-06 14:10:00,47.92,47.94,47.92,47.94,3000.0,47.7163,47.7362,47.7163,47.7362,3000.0
2013-05-06 14:15:00,47.94,47.94,47.93,47.94,1900.0,47.7362,47.7362,47.7262,47.7362,1900.0
2013-05-06 14:20:00,47.95,47.98,47.95,47.96,2200.0,47.7462,47.776,47.7462,47.7561,2200.0
2013-05-06 14:25:00,47.96,47.96,47.94,47.94,900.0,47.7561,47.7561,47.7362,47.7362,900.0
2013-05-06 14:30:00,47.94,47.94,47.9,47.9,3600.0,47.7362,47.7362,47.6964,47.6964,3600.0
2013-05-06 14:35:00,47.9,47.9,47.9,47.9,2100.0,47.6964,47.6964,47.6964,47.6964,2100.0
2013-05-06 14:40:00,47.9,47.9,47.9,47.9,2800.0,47.6964,47.6964,47.6964,47.6964,2800.0
2013-05-06 14:45:00,47.9,47.92,47.9,47.91,2100.0,47.6964,47.7163,47.6964,47.7063,2100.0
2013-05-06 14:50:00,47.91,47.96,47.91,47.96,1200.0,47.7063,47.7561,47.7063,47.7561,1200.0
2013-05-06 14:55:00,47.96,47.96,47.92,47.92,1500.0,47.7561,47.7561,47.7163,47.7163,1500.0
2013-05-06 15:00:00,47.92,47.92,47.9,47.9,1400.0,47.7163,47.7163,47.6964,47.6964,1400.0
2013-05-06 15:05:00,47.9,47.9,47.89,47.9,4100.0,47.6964,47.6964,47.6864,47.6964,4100.0
2013-05-06 15:10:00,47.91,47.91,47.9,47.9,1600.0,47.7063,47.7063,47.6964,47.6964,1600.0
2013-05-06 15:15:00,47.91,47.92,47.89,47.89,12600.0,47.7063,47.7163,47.6864,47.6864,12600.0
2013-05-06 15:20:00,47.87,47.9,47.86,47.89,5700.0,47.6665,47.6964,47.6565,47.6864,5700.0
2013-05-06 15:25:00,47.85,47.86,47.8,47.85,4500.0,47.6466,47.6565,47.5968,47.6466,4500.0
2013-05-06 15:30:00,47.85,47.85,47.84,47.84,1500.0,47.6466,47.6466,47.6366,47.6366,1500.0
2013-05-06 15:35:00,47.84,47.84,47.8,47.81,3600.0,47.6366,47.6366,47.5968,47.6068,3600.0
2013-05-06 15:40:00,47.81,47.85,47.81,47.85,2300.0,47.6068,47.6466,47.6068,47.6466,2300.0
2013-05-06 15:45:00,47.84,47.91,47.84,47.88,8300.0,47.6366,47.7063,47.6366,47.6765,8300.0
2013-05-06 15:50:00,47.88,47.91,47.87,47.89,12300.0,47.6765,47.7063,47.6665,47.6864,12300.0
2013-05-06 15:55:00,47.89,47.95,47.87,47.93,22200.0,47.6864,47.7462,47.6665,47.7262,22200.0
2013-05-07 09:30:00,48.0,48.02,47.8,48.02,4800.0,47.7959,47.8159,47.5968,47.8159,4800.0
2013-05-07 09:35:00,48.02,48.15,48.02,48.15,1000.0,47.8159,47.9453,47.8159,47.9453,1000.0
2013-05-07 09:40:00,48.23,48.35,48.23,48.35,2000.0,48.025,48.1445,48.025,48.1445,2000.0
2013-05-07 09:45:00,48.4,48.55,48.4,48.53,4900.0,48.1942,48.3436,48.1942,48.3237,4900.0
2013-05-07 09:50:00,48.54,48.55,48.5,48.5,1800.0,48.3336,48.3436,48.2938,48.2938,1800.0
2013-05-07 09:55:00,48.45,48.57,48.45,48.57,3300.0,48.244,48.3635,48.244,48.3635,3300.0
2013-05-07 10:00:00,48.57,48.57,48.5,48.5,2200.0,48.3635,48.3635,48.2938,48.2938,2200.0
2013-05-07 10:05:00,48.48,48.48,48.4,48.4,1500.0,48.2739,48.2739,48.1942,48.1942,1500.0
2013-05-07 10:10:00,48.44,48.44,48.34,48.35,2600.0,48.2341,48.2341,48.1345,48.1445,2600.0
2013-05-07 10:15:00,48.32,48.39,48.24,48.24,3300.0,48.1146,48.1843,48.0349,48.0349,3300.0
2013-05-07 10:20:00,48.24,48.3,48.24,48.3,2000.0,48.0349,48.0947,48.0349,48.0947,2000.0
2013-05-07 10:25:00,48.35,48.38,48.32,48.33,1600.0,48.1445,48.1743,48.1146,48.1245,1600.0
2013-05-07 10:30:00,48.32,48.32,48.3,48.32,1600.0,48.1146,48.1146,48.0947,48.1146,1600.0
2013-05-07 10:35:00,48.32,48.33,48.27,48.33,1800.0,48.1146,48.1245,48.0648,48.1245,1800.0
2013-05-07 10:40:00,48.35,48.35,48.33,48.33,600.0,48.1445,48.1445,48.1245,48.1245,600.0
2013-05-07 10:45:00,48.36,48.36,48.33,48.34,1600.0,48.1544,48.1544,48.1245,48.1345,1600.0
2013-05-07 10:50:00,48.36,48.36,48.3,48.32,2200.0,48.1544,48.1544,48.0947,48.1146,2200.0
2013-05-07 10:55:00,48.31,48.32,48.27,48.3,2400.0,48.1046,48.1146,48.0648,48.0947,2400.0
2013-05-07 11:00:00,48.29,48.29,48.18,48.23,2800.0,48.0847,48.0847,47.9752,48.025,2800.0
2013-05-07 11:05:00,48.27,48.27,48.25,48.27,800.0,48.0648,48.0648,48.0449,48.0648,800.0
2013-05-07 11:10:00,48.3,48.34,48.23,48.26,5200.0,48.0947,48.1345,48.025,48.0548,5200.0
2013-05-07 11:15:00,48.27,48.27,48.25,48.25,400.0,48.0648,48.0648,48.0449,48.0449,400.0
2013-05-07 11:20:00,48.25,48.25,48.16,48.16,900.0,48.0449,48.0449,47.9553,47.9553,900.0
2013-05-07 11:25:00,48.16,48.25,48.16,48.19,4700.0,47.9553,48.0449,47.9553,47.9851,4700.0
2013-05-07 11:30:00,48.19,48.19,48.19,48.19,100.0,47.9851,47.9851,47.9851,47.9851,100.0
2013-05-07 11:35:00,48.21,48.22,48.16,48.17,2600.0,48.0051,48.015,47.9553,47.9652,2600.0
2013-05-07 11:40:00,48.15,48.16,48.1,48.11,2800.0,47.9453,47.9553,47.8955,47.9055,2800.0
2013-05-07 11:45:00,48.11,48.11,48.1,48.11,1300.0,47.9055,47.9055,47.8955,47.9055,1300.0
2013-05-07 11:50:00,48.11,48.12,48.09,48.12,2900.0,47.9055,47.9154,47.8856,47.9154,2900.0
2013-05-07 11:55:00,48.12,48.12,48.1,48.1,1900.0,47.9154,47.9154,47.8955,47.8955,1900.0
2013-05-07 12:00:00,48.1,48.1,48.08,48.1,1400.0,47.8955,47.8955,47.8756,47.8955,1400.0
2013-05-07 12:05:00,48.1,48.11,48.1,48.11,1400.0,47.8955,47.9055,47.8955,47.9055,1400.0
2013-05-07 12:10:00,48.12,48.13,48.11,48.11,1400.0,47.9154,47.9254,47.9055,47.9055,1400.0
2013-05-07 12:15:00,48.11,48.11,48.09,48.09,2200.0,47.9055,47.9055,47.8856,47.8856,2200.0
2013-05-07 12:20:00,48.09,48.09,48.05,48.08,2300.0,47.8856,47.8856,47.8457,47.8756,2300.0
2013-05-07 12:25:00,48.08,48.08,48.03,48.04,1700.0,47.8756,47.8756,47.8258,47.8358,1700.0
2013-05-07 12:30:00,48.04,48.04,47.99,48.0,2000.0,47.8358,47.8358,47.786,47.7959,2000.0
2013-05-07 12:35:00,47.98,48.04,47.9,48.04,5000.0,47.776,47.8358,47.6964,47.8358,5000.0
2013-05-07 12:40:00,48.06,48.14,48.05,48.1,3700.0,47.8557,47.9353,47.8457,47.8955,3700.0
2013-05-07 12:45:00,48.1,48.1,47.98,48.03,4900.0,47.8955,47.8955,47.776,47.8258,4900.0
2013-05-07 12:50:00,48.02,48.04,48.02,48.04,900.0,47.8159,47.8358,47.8159,47.8358,900.0
2013-05-07 12:55:00,48.05,48.07,48.04,48.07,4900.0,47.8457,47.8656,47.8358,47.8656,4900.0
2013-05-07 13:00:00,48.06,48.07,48.02,48.02,1000.0,47.8557,47.8656,47.8159,47.8159,1000.0
2013-05-07 13:05:00,48.03,48.08,48.01,48.08,2900.0,47.8258,47.8756,47.8059,47.8756,2900.0
2013-05-07 13:10:00,48.13,48.14,48.12,48.14,1400.0,47.9254,47.9353,47.9154,47.9353,1400.0
2013-05-07 13:15:00,48.15,48.15,48.15,48.15,1000.0,47.9453,47.9453,47.9453,47.9453,1000.0
2013-05-07 13:20:00,48.15,48.15,48.08,48.11,3200.0,47.9453,47.9453,47.8756,47.9055,3200.0
2013-05-07 13:25:00,48.14,48.15,48.12,48.14,3500.0,47.9353,47.9453,47.9154,47.9353,3500.0
2013-05-07 13:30:00,48.14,48.14,48.12,48.12,800.0,47.9353,47.9353,47.9154,47.9154,800.0
2013-05-07 13:35:00,48.12,48.18,48.09,48.12,6400.0,47.9154,47.9752,47.8856,47.9154,6400.0
2013-05-07 13:40:00,48.11,48.11,48.09,48.09,900.0,47.9055,47.9055,47.8856,47.8856,900.0
2013-05-07 13:45:00,48.06,48.08,48.06,48.08,1400.0,47.8557,47.8756,47.8557,47.8756,1400.0
2013-05-07 13:50:00,48.1,48.14,48.1,48.13,1700.0,47.8955,47.9353,47.8955,47.9254,1700.0
2013-05-07 13:55:00,48.14,48.14,48.13,48.14,2300.0,47.9353,47.9353,47.9254,47.9353,2300.0
2013-05-07 14:00:00,48.13,48.18,48.13,48.18,3000.0,47.9254,47.9752,47.9254,47.9752,3000.0
2013-05-07 14:05:00,48.19,48.23,48.19,48.21,3100.0,47.9851,48.025,47.9851,48.0051,3100.0
2013-05-07 14:10:00,48.2,48.23,48.2,48.22,1200.0,47.9951,48.025,47.9951,48.015,1200.0
2013-05-07 14:15:00,48.24,48.29,48.24,48.28,1200.0,48.0349,48.0847,48.0349,48.0748,1200.0
2013-05-07 14:20:00,48.29,48.32,48.29,48.31,2500.0,48.0847,48.1146,48.0847,48.1046,2500.0
2013-05-07 14:25:00,48.32,48.33,48.32,48.33,1300.0,48.1146,48.1245,48.1146,48.1245,1300.0
2013-05-07 14:30:00,48.33,48.33,48.27,48.27,2000.0,48.1245,48.1245,48.0648,48.0648,2000.0
2013-05-07 14:35:00,48.27,48.27,48.13,48.14,2300.0,48.0648,48.0648,47.9254,47.9353,2300.0
2013-05-07 14:40:00,48.14,48.18,48.14,48.18,1400.0,47.9353,47.9752,47.9353,47.9752,1400.0
2013-05-07 14:45:00,48.18,48.22,48.17,48.22,1800.0,47.9752,48.015,47.9652,48.015,1800.0
2013-05-07 14:50:00,48.22,48.26,48.21,48.26,2500.0,48.015,48.0548,48.0051,48.0548,2500.0
2013-05-07 14:55:00,48.27,48.32,48.27,48.32,1600.0,48.0648,48.1146,48.0648,48.1146,1600.0
2013-05-07 15:00:00,48.32,48.33,48.28,48.28,4000.0,48.1146,48.1245,48.0748,48.0748,4000.0
2013-05-07 15:05:00,48.28,48.28,48.18,48.18,2300.0,48.0748,48.0748,47.9752,47.9752,2300.0
2013-05-07 15:10:00,48.18,48.18,48.11,48.11,2600.0,47.9752,47.9752,47.9055,47.9055,2600.0
2013-05-07 15:15:00,48.11,48.15,48.11,48.15,4200.0,47.9055,47.9453,47.9055,47.9453,4200.0
2013-05-07 15:20:00,48.15,48.18,48.15,48.18,3500.0,47.9453,47.9752,47.9453,47.9752,3500.0
2013-05-07 15:25:00,48.19,48.19,48.14,48.14,2900.0,47.9851,47.9851,47.9353,47.9353,2900.0
2013-05-07 15:30:00,48.15,48.17,48.15,48.16,2600.0,47.9453,47.9652,47.9453,47.9553,2600.0
2013-05-07 15:35:00,48.16,48.16,48.09,48.11,5400.0,47.9553,47.9553,47.8856,47.9055,5400.0
2013-05-07 15:40:00,48.14,48.16,48.14,48.14,3400.0,47.9353,47.9553,47.9353,47.9353,3400.0
2013-05-07 15:45:00,48.14,48.2,48.09,48.09,4800.0,47.9353,47.9951,47.8856,47.8856,4800.0
2013-05-07 15:50:00,48.09,48.15,48.09,48.15,5100.0,47.8856,47.9453,47.8856,47.9453,5100.0
2013-05-07 15:55:00,48.14,48.19,48.12,48.18,8900.0,47.9353,47.9851,47.9154,47.9752,8900.0
2013-05-08 09:30:00,48.04,48.1,47.96,48.1,2300.0,47.8358,47.8955,47.7561,47.8955,2300.0
2013-05-08 09:35:00,48.1,48.27,48.1,48.27,2600.0,47.8955,48.0648,47.8955,48.0648,2600.0
2013-05-08 09:40:00,48.28,48.32,48.23,48.3,2100.0,48.0748,48.1146,48.025,48.0947,2100.0
2013-05-08 09:45:00,48.34,48.38,48.28,48.28,4300.0,48.1345,48.1743,48.0748,48.0748,4300.0
2013-05-08 09:50:00,48.27,48.31,48.24,48.24,2300.0,48.0648,48.1046,48.0349,48.0349,2300.0
2013-05-08 09:55:00,48.29,48.29,48.23,48.26,2500.0,48.0847,48.0847,48.025,48.0548,2500.0
2013-05-08 10:00:00,48.29,48.31,48.26,48.28,1900.0,48.0847,48.1046,48.0548,48.0748,1900.0
2013-05-08 10:05:00,48.3,48.3,48.24,48.24,2100.0,48.0947,48.0947,48.0349,48.0349,2100.0
2013-05-08 10:10:00,48.24,48.29,48.23,48.23,2600.0,48.0349,48.0847,48.025,48.025,2600.0
2013-05-08 10:15:00,48.23,48.29,48.22,48.22,2300.0,48.025,48.0847,48.015,48.015,2300.0
2013-05-08 10:20:00,48.2,48.21,48.15,48.18,1400.0,47.9951,48.0051,47.9453,47.9752,1400.0
2013-05-08 10:25:00,48.2,48.24,48.2,48.24,1000.0,47.9951,48.0349,47.9951,48.0349,1000.0
2013-05-08 10:30:00,48.24,48.27,48.21,48.27,2000.0,48.0349,48.0648,48.0051,48.0648,2000.0
2013-05-08 10:35:00,48.32,48.34,48.28,48.3,2900.0,48.1146,48.1345,48.0748,48.0947,2900.0
2013-05-08 10:40:00,48.31,48.33,48.27,48.27,2400.0,48.1046,48.1245,48.0648,48.0648,2400.0
2013-05-08 10:45:00,48.3,48.31,48.3,48.3,500.0,48.0947,48.1046,48.0947,48.0947,500.0
2013-05-08 10:50:00,48.3,48.33,48.3,48.3,2100.0,48.0947,48.1245,48.0947,48.0947,2100.0
2013-05-08 10:55:00,48.3,48.33,48.29,48.31,3400.0,48.0947,48.1245,48.0847,48.1046,3400.0
2013-05-08 11:00:00,48.34,48.38,48.32,48.37,3300.0,48.1345,48.1743,48.1146,48.1644,3300.0
2013-05-08 11:05:00,48.37,48.4,48.36,48.38,2600.0,48.1644,48.1942,48.1544,48.1743,2600.0
2013-05-08 11:10:00,48.39,48.45,48.39,48.43,700.0,48.1843,48.244,48.1843,48.2241,700.0
2013-05-08 11:15:00,48.44,48.45,48.42,48.42,2400.0,48.2341,48.244,48.2142,48.2142,2400.0
2013-05-08 11:20:00,48.42,48.42,48.42,48.42,0.0,48.2142,48.2142,48.2142,48.2142,0.0
2013-05-08 11:25:00,48.44,48.44,48.39,48.39,2100.0,48.2341,48.2341,48.1843,48.1843,2100.0
2013-05-08 11:30:00,48.36,48.36,48.36,48.36,100.0,48.1544,48.1544,48.1544,48.1544,100.0
2013-05-08 11:35:00,48.37,48.37,48.33,48.34,3200.0,48.1644,48.1644,48.1245,48.1345,3200.0
2013-05-08 11:40:00,48.36,48.36,48.33,48.33,800.0,48.1544,48.1544,48.1245,48.1245,800.0
2013-05-08 11:45:00,48.34,48.37,48.34,48.37,1100.0,48.1345,48.1644,48.1345,48.1644,1100.0
2013-05-08 11:50:00,48.37,48.38,48.36,48.38,800.0,48.1644,48.1743,48.1544,48.1743,800.0
2013-05-08 11:55:00,48.38,48.42,48.38,48.41,1400.0,48.1743,48.2142,48.1743,48.2042,1400.0
2013-05-08 12:00:00,48.43,48.43,48.43,48.43,800.0,48.2241,48.2241,48.2241,48.2241,800.0
2013-05-08 12:05:00,48.45,48.45,48.45,48.45,1200.0,48.244,48.244,48.244,48.244,1200.0
2013-05-08 12:10:00,48.45,48.46,48.44,48.46,1300.0,48.244,48.254,48.2341,48.254,1300.0
2013-05-08 12:15:00,48.46,48.46,48.42,48.42,900.0,48.254,48.254,48.2142,48.2142,900.0
2013-05-08 12:20:00,48.42,48.47,48.4,48.46,3600.0,48.2142,48.2639,48.1942,48.254,3600.0
2013-05-08 12:25:00,48.45,48.45,48.44,48.44,900.0,48.244,48.244,48.2341,48.2341,900.0
2013-05-08 12:30:00,48.43,48.43,48.41,48.41,800.0,48.2241,48.2241,48.2042,48.2042,800.0
2013-05-08 12:35:00,48.4,48.42,48.4,48.41,2200.0,48.1942,48.2142,48.1942,48.2042,2200.0
2013-05-08 12:40:00,48.41,48.41,48.4,48.4,600.0,48.2042,48.2042,48.1942,48.1942,600.0
2013-05-08 12:45:00,48.43,48.43,48.41,48.41,1400.0,48.2241,48.2241,48.2042,48.2042,1400.0
2013-05-08 12:50:00,48.38,48.38,48.34,48.34,700.0,48.1743,48.1743,48.1345,48.1345,700.0
2013-05-08 12:55:00,48.39,48.4,48.37,48.37,600.0,48.1843,48.1942,48.1644,48.1644,600.0
2013-05-08 13:00:00,48.37,48.37,48.37,48.37,100.0,48.1644,48.1644,48.1644,48.1644,100.0
2013-05-08 13:05:00,48.39,48.42,48.39,48.41,2100.0,48.1843,48.2142,48.1843,48.2042,2100.0
2013-05-08 13:10:00,48.4,48.42,48.39,48.41,1200.0,48.1942,48.2142,48.1843,48.2042,1200.0
2013-05-08 13:15:00,48.4,48.44,48.4,48.44,400.0,48.1942,48.2341,48.1942,48.2341,400.0
2013-05-08 13:20:00,48.45,48.45,48.43,48.43,1200.0,48.244,48.244,48.2241,48.2241,1200.0
2013-05-08 13:25:00,48.43,48.43,48.4,48.4,1000.0,48.2241,48.2241,48.1942,48.1942,1000.0
2013-05-08 13:30:00,48.4,48.41,48.39,48.41,1800.0,48.1942,48.2042,48.1843,48.2042,1800.0
2013-05-08 13:35:00,48.42,48.43,48.4,48.4,1600.0,48.2142,48.2241,48.1942,48.1942,1600.0
2013-05-08 13:40:00,48.4,48.4,48.31,48.31,1300.0,48.1942,48.1942,48.1046,48.1046,1300.0
2013-05-08 13:45:00,48.32,48.35,48.31,48.34,1600.0,48.1146,48.1445,48.1046,48.1345,1600.0
2013-05-08 13:50:00,48.34,48.35,48.33,48.35,1000.0,48.1345,48.1445,48.1245,48.1445,1000.0
2013-05-08 13:55:00,48.35,48.35,48.3,48.31,1700.0,48.1445,48.1445,48.0947,48.1046,1700.0
2013-05-08 14:00:00,48.3,48.31,48.3,48.31,1000.0,48.0947,48.1046,48.0947,48.1046,1000.0
2013-05-08 14:05:00,48.33,48.35,48.3,48.3,3200.0,48.1245,48.1445,48.0947,48.0947,3200.0
2013-05-08 14:10:00,48.28,48.3,48.26,48.28,1900.0,48.0748,48.0947,48.0548,48.0748,1900.0
2013-05-08 14:15:00,48.29,48.33,48.28,48.33,2200.0,48.0847,48.1245,48.0748,48.1245,2200.0
2013-05-08 14:20:00,48.34,48.39,48.34,48.39,2100.0,48.1345,48.1843,48.1345,48.1843,2100.0
2013-05-08 14:25:00,48.39,48.4,48.39,48.4,3100.0,48.1843,48.1942,48.1843,48.1942,3100.0
2013-05-08 14:30:00,48.39,48.4,48.29,48.29,2200.0,48.1843,48.1942,48.0847,48.0847,2200.0
2013-05-08 14:35:00,48.27,48.35,48.19,48.26,5600.0,48.0648,48.1445,47.9851,48.0548,5600.0
2013-05-08 14:40:00,48.28,48.31,48.28,48.28,1700.0,48.0748,48.1046,48.0748,48.0748,1700.0
2013-05-08 14:45:00,48.28,48.28,48.19,48.19,1100.0,48.0748,48.0748,47.9851,47.9851,1100.0
2013-05-08 14:50:00,48.27,48.35,48.26,48.35,2800.0,48.0648,48.1445,48.0548,48.1445,2800.0
2013-05-08 14:55:00,48.33,48.36,48.33,48.35,1600.0,48.1245,48.1544,48.1245,48.1445,1600.0
2013-05-08 15:00:00,48.34,48.36,48.34,48.36,1600.0,48.1345,48.1544,48.1345,48.1544,1600.0
2013-05-08 15:05:00,48.36,48.36,48.32,48.35,3000.0,48.1544,48.1544,48.1146,48.1445,3000.0
2013-05-08 15:10:00,48.35,48.36,48.31,48.32,3400.0,48.1445,48.1544,48.1046,48.1146,3400.0
2013-05-08 15:15:00,48.32,48.39,48.32,48.38,4000.0,48.1146,48.1843,48.1146,48.1743,4000.0
2013-05-08 15:20:00,48.39,48.4,48.33,48.34,6000.0,48.1843,48.1942,48.1245,48.1345,6000.0
2013-05-08 15:25:00,48.34,48.37,48.31,48.31,8400.0,48.1345,48.1644,48.1046,48.1046,8400.0
2013-05-08 15:30:00,48.3,48.31,48.28,48.28,3200.0,48.0947,48.1046,48.0748,48.0748,3200.0
2013-05-08 15:35:00,48.28,48.29,48.22,48.23,3200.0,48.0748,48.0847,48.015,48.025,3200.0
2013-05-08 15:40:00,48.24,48.25,48.2,48.21,3400.0,48.0349,48.0449,47.9951,48.0051,3400.0
2013-05-08 15:45:00,48.2,48.25,48.18,48.24,5300.0,47.9951,48.0449,47.9752,48.0349,5300.0
2013-05-08 15:50:00,48.24,48.29,48.23,48.23,5100.0,48.0349,48.0847,48.025,48.025,5100.0
2013-05-08 15:55:00,48.24,48.35,48.22,48.32,11800.0,48.0349,48.1445,48.015,48.1146,11800.0
2013-05-09 09:30:00,48.13,48.18,48.13,48.17,3300.0,47.9254,47.9752,47.9254,47.9652,3300.0
2013-05-09 09:35:00,48.12,48.19,48.09,48.14,2300.0,47.9154,47.9851,47.8856,47.9353,2300.0
2013-05-09 09:40:00,48.14,48.18,48.11,48.12,1400.0,47.9353,47.9752,47.9055,47.9154,1400.0
2013-05-09 09:45:00,48.14,48.19,48.11,48.11,3200.0,47.9353,47.9851,47.9055,47.9055,3200.0
2013-05-09 09:50:00,48.15,48.21,48.13,48.21,1800.0,47.9453,48.0051,47.9254,48.0051,1800.0
2013-05-09 09:55:00,48.2,48.2,48.1,48.13,2300.0,47.9951,47.9951,47.8955,47.9254,2300.0
2013-05-09 10:00:00,48.13,48.15,48.13,48.15,1200.0,47.9254,47.9453,47.9254,47.9453,1200.0
2013-05-09 10:05:00,48.14,48.14,47.96,47.99,2600.0,47.9353,47.9353,47.7561,47.786,2600.0
2013-05-09 10:10:00,48.02,48.02,47.98,48.0,1800.0,47.8159,47.8159,47.776,47.7959,1800.0
2013-05-09 10:15:00,48.0,48.01,48.0,48.01,1200.0,47.7959,47.8059,47.7959,47.8059,1200.0
2013-05-09 10:20:00,48.0,48.02,48.0,48.01,1600.0,47.7959,47.8159,47.7959,47.8059,1600.0
2013-05-09 10:25:00,48.0,48.0,47.95,47.95,1000.0,47.7959,47.7959,47.7462,47.7462,1000.0
2013-05-09 10:30:00,47.95,47.97,47.89,47.89,4200.0,47.7462,47.7661,47.6864,47.6864,4200.0
2013-05-09 10:35:00,47.9,47.92,47.89,47.91,3100.0,47.6964,47.7163,47.6864,47.7063,3100.0
2013-05-09 10:40:00,47.92,47.94,47.91,47.91,4500.0,47.7163,47.7362,47.7063,47.7063,4500.0
2013-05-09 10:45:00,47.92,47.95,47.89,47.91,5900.0,47.7163,47.7462,47.6864,47.7063,5900.0
2013-05-09 10:50:00,47.91,47.94,47.9,47.9,1100.0,47.7063,47.7362,47.6964,47.6964,1100.0
2013-05-09 10:55:00,47.89,47.89,47.85,47.85,1400.0,47.6864,47.6864,47.6466,47.6466,1400.0
2013-05-09 11:00:00,47.84,47.92,47.83,47.9,2200.0,47.6366,47.7163,47.6267,47.6964,2200.0
2013-05-09 11:05:00,47.91,47.95,47.9,47.95,2500.0,47.7063,47.7462,47.6964,47.7462,2500.0
2013-05-09 11:10:00,47.94,48.01,47.94,48.01,2200.0,47.7362,47.8059,47.7362,47.8059,2200.0
2013-05-09 11:15:00,48.05,48.08,48.05,48.08,1700.0,47.8457,47.8756,47.8457,47.8756,1700.0
2013-05-09 11:20:00,48.09,48.16,48.09,48.16,3300.0,47.8856,47.9553,47.8856,47.9553,3300.0
2013-05-09 11:25:00,48.2,48.24,48.2,48.24,400.0,47.9951,48.0349,47.9951,48.0349,400.0
2013-05-09 11:30:00,48.24,48.24,48.22,48.22,2400.0,48.0349,48.0349,48.015,48.015,2400.0
2013-05-09 11:35:00,48.21,48.21,48.12,48.12,1600.0,48.0051,48.0051,47.9154,47.9154,1600.0
2013-05-09 11:40:00,48.15,48.24,48.15,48.21,3300.0,47.9453,48.0349,47.9453,48.0051,3300.0
2013-05-09 11:45:00,48.23,48.23,48.03,48.09,4400.0,48.025,48.025,47.8258,47.8856,4400.0
2013-05-09 11:50:00,48.05,48.1,48.05,48.08,12100.0,47.8457,47.8955,47.8457,47.8756,12100.0
2013-05-09 11:55:00,48.08,48.1,48.08,48.08,600.0,47.8756,47.8955,47.8756,47.8756,600.0
2013-05-09 12:00:00,48.09,48.11,48.09,48.1,15400.0,47.8856,47.9055,47.8856,47.8955,15400.0
2013-05-09 12:05:00,48.09,48.13,48.08,48.12,1600.0,47.8856,47.9254,47.8756,47.9154,1600.0
2013-05-09 12:10:00,48.13,48.15,48.13,48.15,700.0,47.9254,47.9453,47.9254,47.9453,700.0
2013-05-09 12:15:00,48.16,48.16,48.15,48.16,1400.0,47.9553,47.9553,47.9453,47.9553,1400.0
2013-05-09 12:20:00,48.15,48.15,48.09,48.12,2500.0,47.9453,47.9453,47.8856,47.9154,2500.0
2013-05-09 12:25:00,48.13,48.14,48.13,48.13,1200.0,47.9254,47.9353,47.9254,47.9254,1200.0
2013-05-09 12:30:00,48.12,48.15,48.12,48.15,500.0,47.9154,47.9453,47.9154,47.9453,500.0
2013-05-09 12:35:00,48.15,48.15,48.14,48.14,700.0,47.9453,47.9453,47.9353,47.9353,700.0
2013-05-09 12:40:00,48.15,48.16,48.15,48.16,800.0,47.9453,47.9553,47.9453,47.9553,800.0
2013-05-09 12:45:00,48.17,48.21,48.17,48.21,1900.0,47.9652,48.0051,47.9652,48.0051,1900.0
2013-05-09 12:50:00,48.24,48.25,48.23,48.23,1000.0,48.0349,48.0449,48.025,48.025,1000.0
2013-05-09 12:55:00,48.24,48.32,48.24,48.3,6700.0,48.0349,48.1146,48.0349,48.0947,6700.0
2013-05-09 13:00:00,48.31,48.35,48.29,48.29,9100.0,48.1046,48.1445,48.0847,48.0847,9100.0
2013-05-09 13:05:00,48.29,48.29,48.29,48.29,1000.0,48.0847,48.0847,48.0847,48.0847,1000.0
2013-05-09 13:10:00,48.3,48.3,48.29,48.29,900.0,48.0947,48.0947,48.0847,48.0847,900.0
2013-05-09 13:15:00,48.28,48.28,48.28,48.28,100.0,48.0748,48.0748,48.0748,48.0748,100.0
2013-05-09 13:20:00,48.29,48.29,48.28,48.28,1100.0,48.0847,48.0847,48.0748,48.0748,1100.0
2013-05-09 13:25:00,48.28,48.29,48.27,48.28,1500.0,48.0748,48.0847,48.0648,48.0748,1500.0
2013-05-09 13:30:00,48.28,48.32,48.28,48.32,1400.0,48.0748,48.1146,48.0748,48.1146,1400.0
2013-05-09 13:35:00,48.36,48.36,48.32,48.35,600.0,48.1544,48.1544,48.1146,48.1445,600.0
2013-05-09 13:40:00,48.35,48.35,48.3,48.31,2500.0,48.1445,48.1445,48.0947,48.1046,2500.0
2013-05-09 13:45:00,48.31,48.32,48.31,48.32,1600.0,48.1046,48.1146,48.1046,48.1146,1600.0
2013-05-09 13:50:00,48.3,48.3,48.26,48.27,900.0,48.0947,48.0947,48.0548,48.0648,900.0
2013-05-09 13:55:00,48.26,48.3,48.26,48.29,2900.0,48.0548,48.0947,48.0548,48.0847,2900.0
2013-05-09 14:00:00,48.29,48.29,48.25,48.25,800.0,48.0847,48.0847,48.0449,48.0449,800.0
2013-05-09 14:05:00,48.29,48.29,48.29,48.29,600.0,48.0847,48.0847,48.0847,48.0847,600.0
2013-05-09 14:10:00,48.29,48.3,48.29,48.29,1500.0,48.0847,48.0947,48.0847,48.0847,1500.0
2013-05-09 14:15:00,48.29,48.29,48.29,48.29,0.0,48.0847,48.0847,48.0847,48.0847,0.0
2013-05-09 14:20:00,48.29,48.3,48.28,48.28,5000.0,48.0847,48.0947,48.0748,48.0748,5000.0
2013-05-09 14:25:00,48.27,48.3,48.27,48.29,2400.0,48.0648,48.0947,48.0648,48.0847,2400.0
2013-05-09 14:30:00,48.3,48.3,48.27,48.27,1300.0,48.0947,48.0947,48.0648,48.0648,1300.0
2013-05-09 14:35:00,48.27,48.27,48.22,48.23,600.0,48.0648,48.0648,48.015,48.025,600.0
2013-05-09 14:40:00,48.23,48.23,48.2,48.2,1300.0,48.025,48.025,47.9951,47.9951,1300.0
2013-05-09 14:45:00,48.21,48.21,48.2,48.2,200.0,48.0051,48.0051,47.9951,47.9951,200.0
2013-05-09 14:50:00,48.2,48.22,48.2,48.22,2800.0,47.9951,48.015,47.9951,48.015,2800.0
2013-05-09 14:55:00,48.22,48.22,48.17,48.19,2000.0,48.015,48.015,47.9652,47.9851,2000.0
2013-05-09 15:00:00,48.2,48.25,48.11,48.22,2900.0,47.9951,48.0449,47.9055,48.015,2900.0
2013-05-09 15:05:00,48.19,48.29,48.19,48.27,1500.0,47.9851,48.0847,47.9851,48.0648,1500.0
2013-05-09 15:10:00,48.26,48.27,48.25,48.25,1200.0,48.0548,48.0648,48.0449,48.0449,1200.0
2013-05-09 15:15:00,48.22,48.26,48.22,48.25,4000.0,48.015,48.0548,48.015,48.0449,4000.0
2013-05-09 15:20:00,48.27,48.29,48.27,48.29,1900.0,48.0648,48.0847,48.0648,48.0847,1900.0
2013-05-09 15:25:00,48.29,48.3,48.28,48.3,6900.0,48.0847,48.0947,48.0748,48.0947,6900.0
2013-05-09 15:30:00,48.3,48.3,48.27,48.28,2400.0,48.0947,48.0947,48.0648,48.0748,2400.0
2013-05-09 15:35:00,48.27,48.28,48.19,48.19,2500.0,48.0648,48.0748,47.9851,47.9851,2500.0
2013-05-09 15:40:00,48.2,48.21,48.19,48.19,1800.0,47.9951,48.0051,47.9851,47.9851,1800.0
2013-05-09 15:45:00,48.16,48.17,48.1,48.17,8000.0,47.9553,47.9652,47.8955,47.9652,8000.0
2013-05-09 15:50:00,48.19,48.19,48.07,48.1,5700.0,47.9851,47.9851,47.8656,47.8955,5700.0
2013-05-09 15:55:00,48.1,48.18,48.1,48.18,21900.0,47.8955,47.9752,47.8955,47.9752,21900.0
2013-05-10 09:30:00,48.33,48.33,48.2,48.2,1100.0,48.1245,48.1245,47.9951,47.9951,1100.0
2013-05-10 09:35:00,48.33,48.33,48.29,48.29,200.0,48.1245,48.1245,48.0847,48.0847,200.0
2013-05-10 09:40:00,48.33,48.55,48.33,48.55,7700.0,48.1245,48.3436,48.1245,48.3436,7700.0
2013-05-10 09:45:00,48.55,48.72,48.55,48.72,1200.0,48.3436,48.5129,48.3436,48.5129,1200.0
2013-05-10 09:50:00,48.72,48.72,48.57,48.59,2500.0,48.5129,48.5129,48.3635,48.3834,2500.0
2013-05-10 09:55:00,48.75,48.85,48.74,48.82,1900.0,48.5428,48.6423,48.5328,48.6125,1900.0
2013-05-10 10:00:00,48.87,48.91,48.82,48.91,1500.0,48.6622,48.7021,48.6125,48.7021,1500.0
2013-05-10 10:05:00,48.92,48.98,48.91,48.96,3000.0,48.712,48.7718,48.7021,48.7519,3000.0
2013-05-10 10:10:00,48.96,49.0,48.94,48.98,3700.0,48.7519,48.7917,48.7319,48.7718,3700.0
2013-05-10 10:15:00,48.98,49.12,48.98,49.11,5500.0,48.7718,48.9112,48.7718,48.9012,5500.0
2013-05-10 10:20:00,49.14,49.14,48.96,49.0,7300.0,48.9311,48.9311,48.7519,48.7917,7300.0
2013-05-10 10:25:00,49.01,49.02,49.01,49.01,1400.0,48.8017,48.8116,48.8017,48.8017,1400.0
2013-05-10 10:30:00,49.01,49.01,48.95,48.95,1200.0,48.8017,48.8017,48.7419,48.7419,1200.0
2013-05-10 10:35:00,48.91,48.91,48.76,48.76,9700.0,48.7021,48.7021,48.5527,48.5527,9700.0
2013-05-10 10:40:00,48.77,48.86,48.74,48.86,1500.0,48.5627,48.6523,48.5328,48.6523,1500.0
2013-05-10 10:45:00,48.88,48.91,48.88,48.89,1300.0,48.6722,48.7021,48.6722,48.6822,1300.0
2013-05-10 10:50:00,48.89,48.93,48.87,48.89,2400.0,48.6822,48.722,48.6622,48.6822,2400.0
2013-05-10 10:55:00,48.98,49.01,48.98,48.98,1200.0,48.7718,48.8017,48.7718,48.7718,1200.0
2013-05-10 11:00:00,48.98,48.99,48.96,48.96,3600.0,48.7718,48.7817,48.7519,48.7519,3600.0
2013-05-10 11:05:00,48.96,48.99,48.96,48.99,1200.0,48.7519,48.7817,48.7519,48.7817,1200.0
2013-05-10 11:10:00,48.99,49.06,48.99,49.04,2400.0,48.7817,48.8514,48.7817,48.8315,2400.0
2013-05-10 11:15:00,49.04,49.05,48.98,49.02,1300.0,48.8315,48.8415,48.7718,48.8116,1300.0
2013-05-10 11:20:00,49.03,49.03,48.97,49.0,1500.0,48.8216,48.8216,48.7618,48.7917,1500.0
2013-05-10 11:25:00,48.96,49.04,48.96,49.04,900.0,48.7519,48.8315,48.7519,48.8315,900.0
2013-05-10 11:30:00,49.05,49.07,49.04,49.06,1600.0,48.8415,48.8614,48.8315,48.8514,1600.0
2013-05-10 11:35:00,49.09,49.1,49.08,49.09,2000.0,48.8813,48.8913,48.8714,48.8813,2000.0
2013-05-10 11:40:00,49.1,49.1,49.05,49.05,1200.0,48.8913,48.8913,48.8415,48.8415,1200.0
2013-05-10 11:45:00,49.07,49.07,49.01,49.01,1300.0,48.8614,48.8614,48.8017,48.8017,1300.0
2013-05-10 11:50:00,48.99,49.02,48.99,49.02,600.0,48.7817,48.8116,48.7817,48.8116,600.0
2013-05-10 11:55:00,49.0,49.0,49.0,49.0,200.0,48.7917,48.7917,48.7917,48.7917,200.0
2013-05-10 12:00:00,49.0,49.02,49.0,49.02,1900.0,48.7917,48.8116,48.7917,48.8116,1900.0
2013-05-10 12:05:00,49.03,49.03,48.93,48.93,1600.0,48.8216,48.8216,48.722,48.722,1600.0
2013-05-10 12:10:00,48.94,48.95,48.91,48.91,800.0,48.7319,48.7419,48.7021,48.7021,800.0
2013-05-10 12:15:00,48.91,48.91,48.89,48.89,1000.0,48.7021,48.7021,48.6822,48.6822,1000.0
2013-05-10 12:20:00,48.89,48.89,48.89,48.89,400.0,48.6822,48.6822,48.6822,48.6822,400.0
2013-05-10 12:25:00,48.9,48.9,48.86,48.86,1100.0,48.6921,48.6921,48.6523,48.6523,1100.0
2013-05-10 12:30:00,48.87,48.91,48.87,48.91,500.0,48.6622,48.7021,48.6622,48.7021,500.0
2013-05-10 12:35:00,48.91,48.91,48.87,48.87,800.0,48.7021,48.7021,48.6622,48.6622,800.0
2013-05-10 12:40:00,48.88,48.88,48.88,48.88,200.0,48.6722,48.6722,48.6722,48.6722,200.0
2013-05-10 12:45:00,48.88,48.88,48.86,48.86,800.0,48.6722,48.6722,48.6523,48.6523,800.0
2013-05-10 12:50:00,48.84,48.87,48.84,48.87,700.0,48.6324,48.6622,48.6324,48.6622,700.0
2013-05-10 12:55:00,48.87,48.87,48.86,48.86,900.0,48.6622,48.6622,48.6523,48.6523,900.0
2013-05-10 13:00:00,48.87,48.87,48.87,48.87,400.0,48.6622,48.6622,48.6622,48.6622,400.0
2013-05-10 13:05:00,48.87,48.97,48.87,48.92,2400.0,48.6622,48.7618,48.6622,48.712,2400.0
2013-05-10 13:10:00,48.94,48.95,48.92,48.93,1100.0,48.7319,48.7419,48.712,48.722,1100.0
2013-05-10 13:15:00,48.93,48.93,48.93,48.93,700.0,48.722,48.722,48.722,48.722,700.0
2013-05-10 13:20:00,48.92,48.92,48.92,48.92,200.0,48.712,48.712,48.712,48.712,200.0
2013-05-10 13:25:00,48.93,48.96,48.93,48.96,2900.0,48.722,48.7519,48.722,48.7519,2900.0
2013-05-10 13:30:00,48.96,48.96,48.95,48.95,2200.0,48.7519,48.7519,48.7419,48.7419,2200.0
2013-05-10 13:35:00,48.89,48.92,48.89,48.92,300.0,48.6822,48.712,48.6822,48.712,300.0
2013-05-10 13:40:00,48.92,48.95,48.92,48.95,1000.0,48.712,48.7419,48.712,48.7419,1000.0
2013-05-10 13:45:00,48.95,49.0,48.95,48.96,1500.0,48.7419,48.7917,48.7419,48.7519,1500.0
2013-05-10 13:50:00,48.98,48.98,48.98,48.98,900.0,48.7718,48.7718,48.7718,48.7718,900.0
2013-05-10 13:55:00,48.98,48.98,48.97,48.97,800.0,48.7718,48.7718,48.7618,48.7618,800.0
2013-05-10 14:00:00,48.97,49.02,48.97,49.01,900.0,48.7618,48.8116,48.7618,48.8017,900.0
2013-05-10 14:05:00,49.01,49.04,49.01,49.03,600.0,48.8017,48.8315,48.8017,48.8216,600.0
2013-05-10 14:10:00,49.05,49.05,48.98,48.98,3700.0,48.8415,48.8415,48.7718,48.7718,3700.0
2013-05-10 14:15:00,48.98,48.99,48.82,48.84,3900.0,48.7718,48.7817,48.6125,48.6324,3900.0
2013-05-10 14:20:00,48.9,48.95,48.9,48.95,900.0,48.6921,48.7419,48.6921,48.7419,900.0
2013-05-10 14:25:00,48.99,48.99,48.97,48.98,3100.0,48.7817,48.7817,48.7618,48.7718,3100.0
2013-05-10 14:30:00,48.98,48.99,48.98,48.98,1500.0,48.7718,48.7817,48.7718,48.7718,1500.0
2013-05-10 14:35:00,48.97,48.97,48.91,48.91,1200.0,48.7618,48.7618,48.7021,48.7021,1200.0
2013-05-10 14:40:00,48.91,48.91,48.91,48.91,600.0,48.7021,48.7021,48.7021,48.7021,600.0
2013-05-10 14:45:00,48.91,48.91,48.88,48.89,1500.0,48.7021,48.7021,48.6722,48.6822,1500.0
2013-05-10 14:50:00,48.89,48.9,48.87,48.87,16300.0,48.6822,48.6921,48.6622,48.6622,16300.0
2013-05-10 14:55:00,48.87,48.88,48.87,48.88,2300.0,48.6622,48.6722,48.6622,48.6722,2300.0
2013-05-10 15:00:00,48.87,48.87,48.86,48.86,1900.0,48.6622,48.6622,48.6523,48.6523,1900.0
2013-05-10 15:05:00,48.86,48.87,48.83,48.83,15000.0,48.6523,48.6622,48.6224,48.6224,15000.0
2013-05-10 15:10:00,48.84,48.84,48.79,48.8,6700.0,48.6324,48.6324,48.5826,48.5925,6700.0
2013-05-10 15:15:00,48.8,48.8,48.79,48.8,1700.0,48.5925,48.5925,48.5826,48.5925,1700.0
2013-05-10 15:20:00,48.79,48.83,48.79,48.83,2900.0,48.5826,48.6224,48.5826,48.6224,2900.0
2013-05-10 15:25:00,48.83,48.83,48.81,48.81,2900.0,48.6224,48.6224,48.6025,48.6025,2900.0
2013-05-10 15:30:00,48.81,48.83,48.81,48.83,2200.0,48.6025,48.6224,48.6025,48.6224,2200.0
2013-05-10 15:35:00,48.84,48.84,48.8,48.8,2000.0,48.6324,48.6324,48.5925,48.5925,2000.0
2013-05-10 15:40:00,48.79,48.79,48.75,48.78,2200.0,48.5826,48.5826,48.5428,48.5726,2200.0
2013-05-10 15:45:00,48.77,48.82,48.77,48.82,2600.0,48.5627,48.6125,48.5627,48.6125,2600.0
2013-05-10 15:50:00,48.82,48.82,48.73,48.75,3000.0,48.6125,48.6125,48.5228,48.5428,3000.0
2013-05-10 15:55:00,48.75,48.8,48.74,48.75,7200.0,48.5428,48.5925,48.5328,48.5428,7200.0
2013-05-13 09:30:00,48.76,48.76,48.49,48.49,900.0,48.5527,48.5527,48.2839,48.2839,900.0
2013-05-13 09:35:00,48.72,48.73,48.69,48.7,2400.0,48.5129,48.5228,48.483,48.493,2400.0
2013-05-13 09:40:00,48.72,48.72,48.64,48.64,2200.0,48.5129,48.5129,48.4332,48.4332,2200.0
2013-05-13 09:45:00,48.63,48.71,48.63,48.7,1400.0,48.4233,48.5029,48.4233,48.493,1400.0
2013-05-13 09:50:00,48.7,48.7,48.64,48.65,1400.0,48.493,48.493,48.4332,48.4432,1400.0
2013-05-13 09:55:00,48.68,48.69,48.65,48.65,2000.0,48.4731,48.483,48.4432,48.4432,2000.0
2013-05-13 10:00:00,48.65,48.72,48.65,48.68,1700.0,48.4432,48.5129,48.4432,48.4731,1700.0
2013-05-13 10:05:00,48.64,48.68,48.62,48.66,2500.0,48.4332,48.4731,48.4133,48.4531,2500.0
2013-05-13 10:10:00,48.72,48.76,48.72,48.76,400.0,48.5129,48.5527,48.5129,48.5527,400.0
2013-05-13 10:15:00,48.77,48.77,48.64,48.69,2500.0,48.5627,48.5627,48.4332,48.483,2500.0
2013-05-13 10:20:00,48.69,48.69,48.54,48.54,1700.0,48.483,48.483,48.3336,48.3336,1700.0
2013-05-13 10:25:00,48.58,48.59,48.58,48.59,600.0,48.3735,48.3834,48.3735,48.3834,600.0
2013-05-13 10:30:00,48.59,48.59,48.54,48.54,1700.0,48.3834,48.3834,48.3336,48.3336,1700.0
2013-05-13 10:35:00,48.59,48.6,48.59,48.6,700.0,48.3834,48.3934,48.3834,48.3934,700.0
2013-05-13 10:40:00,48.62,48.68,48.62,48.68,1400.0,48.4133,48.4731,48.4133,48.4731,1400.0
2013-05-13 10:45:00,48.68,48.7,48.68,48.7,2400.0,48.4731,48.493,48.4731,48.493,2400.0
2013-05-13 10:50:00,48.7,48.7,48.67,48.67,1500.0,48.493,48.493,48.4631,48.4631,1500.0
2013-05-13 10:55:00,48.7,48.7,48.62,48.62,1300.0,48.493,48.493,48.4133,48.4133,1300.0
2013-05-13 11:00:00,48.63,48.63,48.61,48.61,1300.0,48.4233,48.4233,48.4034,48.4034,1300.0
2013-05-13 11:05:00,48.61,48.62,48.61,48.61,300.0,48.4034,48.4133,48.4034,48.4034,300.0
2013-05-13 11:10:00,48.64,48.64,48.64,48.64,100.0,48.4332,48.4332,48.4332,48.4332,100.0
2013-05-13 11:15:00,48.67,48.7,48.67,48.7,2100.0,48.4631,48.493,48.4631,48.493,2100.0
2013-05-13 11:20:00,48.7,48.7,48.7,48.7,800.0,48.493,48.493,48.493,48.493,800.0
2013-05-13 11:25:00,48.7,48.7,48.62,48.62,1000.0,48.493,48.493,48.4133,48.4133,1000.0
2013-05-13 11:30:00,48.61,48.61,48.61,48.61,100.0,48.4034,48.4034,48.4034,48.4034,100.0
2013-05-13 11:35:00,48.66,48.68,48.66,48.68,1400.0,48.4531,48.4731,48.4531,48.4731,1400.0
2013-05-13 11:40:00,48.68,48.76,48.68,48.76,1900.0,48.4731,48.5527,48.4731,48.5527,1900.0
2013-05-13 11:45:00,48.78,48.8,48.78,48.8,500.0,48.5726,48.5925,48.5726,48.5925,500.0
2013-05-13 11:50:00,48.84,48.88,48.84,48.87,2000.0,48.6324,48.6722,48.6324,48.6622,2000.0
2013-05-13 11:55:00,48.88,48.89,48.85,48.89,1900.0,48.6722,48.6822,48.6423,48.6822,1900.0
2013-05-13 12:00:00,48.89,48.92,48.89,48.9,1400.0,48.6822,48.712,48.6822,48.6921,1400.0
2013-05-13 12:05:00,48.9,48.9,48.9,48.9,100.0,48.6921,48.6921,48.6921,48.6921,100.0
2013-05-13 12:10:00,48.93,48.96,48.93,48.94,1300.0,48.722,48.7519,48.722,48.7319,1300.0
2013-05-13 12:15:00,48.91,48.98,48.91,48.98,2200.0,48.7021,48.7718,48.7021,48.7718,2200.0
2013-05-13 12:20:00,48.97,48.97,48.91,48.91,700.0,48.7618,48.7618,48.7021,48.7021,700.0
2013-05-13 12:25:00,48.91,48.91,48.91,48.91,500.0,48.7021,48.7021,48.7021,48.7021,500.0
2013-05-13 12:30:00,48.91,48.91,48.91,48.91,200.0,48.7021,48.7021,48.7021,48.7021,200.0
2013-05-13 12:35:00,48.92,48.92,48.92,48.92,400.0,48.712,48.712,48.712,48.712,400.0
2013-05-13 12:40:00,48.92,48.92,48.88,48.9,900.0,48.712,48.712,48.6722,48.6921,900.0
2013-05-13 12:45:00,48.89,48.89,48.78,48.78,1100.0,48.6822,48.6822,48.5726,48.5726,1100.0
2013-05-13 12:50:00,48.82,48.82,48.79,48.79,1800.0,48.6125,48.6125,48.5826,48.5826,1800.0
2013-05-13 12:55:00,48.79,48.79,48.78,48.78,800.0,48.5826,48.5826,48.5726,48.5726,800.0
2013-05-13 13:00:00,48.78,48.84,48.78,48.81,900.0,48.5726,48.6324,48.5726,48.6025,900.0
2013-05-13 13:05:00,48.81,48.81,48.76,48.78,1600.0,48.6025,48.6025,48.5527,48.5726,1600.0
2013-05-13 13:10:00,48.79,48.79,48.77,48.77,700.0,48.5826,48.5826,48.5627,48.5627,700.0
2013-05-13 13:15:00,48.77,48.77,48.76,48.76,900.0,48.5627,48.5627,48.5527,48.5527,900.0
2013-05-13 13:20:00,48.78,48.78,48.73,48.73,1000.0,48.5726,48.5726,48.5228,48.5228,1000.0
2013-05-13 13:25:00,48.71,48.71,48.64,48.64,800.0,48.5029,48.5029,48.4332,48.4332,800.0
2013-05-13 13:30:00,48.64,48.64,48.59,48.59,400.0,48.4332,48.4332,48.3834,48.3834,400.0
2013-05-13 13:35:00,48.63,48.63,48.52,48.56,1800.0,48.4233,48.4233,48.3137,48.3536,1800.0
2013-05-13 13:40:00,48.55,48.55,48.51,48.51,800.0,48.3436,48.3436,48.3038,48.3038,800.0
2013-05-13 13:45:00,48.53,48.53,48.52,48.52,500.0,48.3237,48.3237,48.3137,48.3137,500.0
2013-05-13 13:50:00,48.52,48.53,48.52,48.53,2600.0,48.3137,48.3237,48.3137,48.3237,2600.0
2013-05-13 13:55:00,48.54,48.56,48.53,48.54,1800.0,48.3336,48.3536,48.3237,48.3336,1800.0
2013-05-13 14:00:00,48.56,48.58,48.56,48.58,1000.0,48.3536,48.3735,48.3536,48.3735,1000.0
2013-05-13 14:05:00,48.58,48.59,48.56,48.56,2000.0,48.3735,48.3834,48.3536,48.3536,2000.0
2013-05-13 14:10:00,48.56,48.56,48.54,48.54,800.0,48.3536,48.3536,48.3336,48.3336,800.0
2013-05-13 14:15:00,48.54,48.55,48.53,48.53,1000.0,48.3336,48.3436,48.3237,48.3237,1000.0
2013-05-13 14:20:00,48.53,48.53,48.44,48.48,4200.0,48.3237,48.3237,48.2341,48.2739,4200.0
2013-05-13 14:25:00,48.48,48.51,48.48,48.51,1200.0,48.2739,48.3038,48.2739,48.3038,1200.0
2013-05-13 14:30:00,48.53,48.56,48.53,48.56,3800.0,48.3237,48.3536,48.3237,48.3536,3800.0
2013-05-13 14:35:00,48.57,48.57,48.53,48.57,1800.0,48.3635,48.3635,48.3237,48.3635,1800.0
2013-05-13 14:40:00,48.55,48.57,48.55,48.55,500.0,48.3436,48.3635,48.3436,48.3436,500.0
2013-05-13 14:45:00,48.54,48.55,48.54,48.55,1100.0,48.3336,48.3436,48.3336,48.3436,1100.0
2013-05-13 14:50:00,48.55,48.57,48.55,48.56,1200.0,48.3436,48.3635,48.3436,48.3536,1200.0
2013-05-13 14:55:00,48.57,48.57,48.55,48.57,2200.0,48.3635,48.3635,48.3436,48.3635,2200.0
2013-05-13 15:00:00,48.58,48.58,48.57,48.57,1700.0,48.3735,48.3735,48.3635,48.3635,1700.0
2013-05-13 15:05:00,48.53,48.54,48.46,48.47,2500.0,48.3237,48.3336,48.254,48.2639,2500.0
2013-05-13 15:10:00,48.46,48.46,48.33,48.42,3500.0,48.254,48.254,48.1245,48.2142,3500.0
2013-05-13 15:15:00,48.42,48.49,48.38,48.47,2100.0,48.2142,48.2839,48.1743,48.2639,2100.0
2013-05-13 15:20:00,48.47,48.47,48.41,48.44,2100.0,48.2639,48.2639,48.2042,48.2341,2100.0
2013-05-13 15:25:00,48.44,48.48,48.44,48.48,1700.0,48.2341,48.2739,48.2341,48.2739,1700.0
2013-05-13 15:30:00,48.46,48.47,48.45,48.47,1600.0,48.254,48.2639,48.244,48.2639,1600.0
2013-05-13 15:35:00,48.47,48.52,48.47,48.48,2800.0,48.2639,48.3137,48.2639,48.2739,2800.0
2013-05-13 15:40:00,48.46,48.47,48.45,48.46,2000.0,48.254,48.2639,48.244,48.254,2000.0
2013-05-13 15:45:00,48.44,48.46,48.44,48.44,1900.0,48.2341,48.254,48.2341,48.2341,1900.0
2013-05-13 15:50:00,48.42,48.44,48.41,48.41,1400.0,48.2142,48.2341,48.2042,48.2042,1400.0
2013-05-13 15:55:00,48.41,48.48,48.38,48.47,6700.0,48.2042,48.2739,48.1743,48.2639,6700.0
2013-05-14 09:30:00,48.45,48.72,48.36,48.72,4700.0,48.244,48.5129,48.1544,48.5129,4700.0
2013-05-14 09:35:00,48.81,48.83,48.81,48.82,2200.0,48.6025,48.6224,48.6025,48.6125,2200.0
2013-05-14 09:40:00,48.84,48.86,48.82,48.82,2000.0,48.6324,48.6523,48.6125,48.6125,2000.0
2013-05-14 09:45:00,48.81,48.86,48.81,48.86,1200.0,48.6025,48.6523,48.6025,48.6523,1200.0
2013-05-14 09:50:00,48.89,49.0,48.89,49.0,2700.0,48.6822,48.7917,48.6822,48.7917,2700.0
2013-05-14 09:55:00,49.0,49.0,48.95,48.98,2100.0,48.7917,48.7917,48.7419,48.7718,2100.0
2013-05-14 10:00:00,48.99,49.0,48.98,48.98,1700.0,48.7817,48.7917,48.7718,48.7718,1700.0
2013-05-14 10:05:00,48.98,49.0,48.95,48.95,13800.0,48.7718,48.7917,48.7419,48.7419,13800.0
2013-05-14 10:10:00,48.98,49.0,48.98,48.98,1100.0,48.7718,48.7917,48.7718,48.7718,1100.0
2013-05-14 10:15:00,48.98,48.98,48.82,48.82,2700.0,48.7718,48.7718,48.6125,48.6125,2700.0
2013-05-14 10:20:00,48.8,48.82,48.75,48.76,1400.0,48.5925,48.6125,48.5428,48.5527,1400.0
2013-05-14 10:25:00,48.76,48.78,48.75,48.77,500.0,48.5527,48.5726,48.5428,48.5627,500.0
2013-05-14 10:30:00,48.81,48.95,48.81,48.93,2500.0,48.6025,48.7419,48.6025,48.722,2500.0
2013-05-14 10:35:00,48.96,49.02,48.94,49.0,2000.0,48.7519,48.8116,48.7319,48.7917,2000.0
2013-05-14 10:40:00,49.0,49.0,48.98,48.99,3700.0,48.7917,48.7917,48.7718,48.7817,3700.0
2013-05-14 10:45:00,48.99,49.07,48.99,49.04,12100.0,48.7817,48.8614,48.7817,48.8315,12100.0
2013-05-14 10:50:00,49.04,49.07,49.03,49.05,10600.0,48.8315,48.8614,48.8216,48.8415,10600.0
2013-05-14 10:55:00,49.05,49.06,49.04,49.05,2200.0,48.8415,48.8514,48.8315,48.8415,2200.0
2013-05-14 11:00:00,49.06,49.06,49.04,49.05,900.0,48.8514,48.8514,48.8315,48.8415,900.0
2013-05-14 11:05:00,49.03,49.04,48.99,48.99,300.0,48.8216,48.8315,48.7817,48.7817,300.0
2013-05-14 11:10:00,48.99,48.99,48.99,48.99,0.0,48.7817,48.7817,48.7817,48.7817,0.0
2013-05-14 11:15:00,49.04,49.04,49.04,49.04,1000.0,48.8315,48.8315,48.8315,48.8315,1000.0
2013-05-14 11:20:00,49.04,49.05,49.04,49.05,1100.0,48.8315,48.8415,48.8315,48.8415,1100.0
2013-05-14 11:25:00,49.05,49.07,49.05,49.06,2900.0,48.8415,48.8614,48.8415,48.8514,2900.0
2013-05-14 11:30:00,49.06,49.06,49.04,49.04,900.0,48.8514,48.8514,48.8315,48.8315,900.0
2013-05-14 11:35:00,49.06,49.06,49.06,49.06,100.0,48.8514,48.8514,48.8514,48.8514,100.0
2013-05-14 11:40:00,49.06,49.1,49.06,49.08,2900.0,48.8514,48.8913,48.8514,48.8714,2900.0
2013-05-14 11:45:00,49.1,49.12,49.1,49.12,2000.0,48.8913,48.9112,48.8913,48.9112,2000.0
2013-05-14 11:50:00,49.1,49.12,49.1,49.12,600.0,48.8913,48.9112,48.8913,48.9112,600.0
2013-05-14 11:55:00,49.12,49.16,49.12,49.16,1600.0,48.9112,48.951,48.9112,48.951,1600.0
2013-05-14 12:00:00,49.15,49.16,49.15,49.16,1000.0,48.9411,48.951,48.9411,48.951,1000.0
2013-05-14 12:05:00,49.17,49.17,49.11,49.11,1600.0,48.961,48.961,48.9012,48.9012,1600.0
2013-05-14 12:10:00,49.11,49.11,49.11,49.11,0.0,48.9012,48.9012,48.9012,48.9012,0.0
2013-05-14 12:15:00,49.18,49.23,49.18,49.18,5900.0,48.9709,49.0207,48.9709,48.9709,5900.0
2013-05-14 12:20:00,49.2,49.2,49.11,49.11,1700.0,48.9908,48.9908,48.9012,48.9012,1700.0
2013-05-14 12:25:00,49.11,49.11,49.07,49.08,1100.0,48.9012,48.9012,48.8614,48.8714,1100.0
2013-05-14 12:30:00,49.08,49.08,49.08,49.08,0.0,48.8714,48.8714,48.8714,48.8714,0.0
2013-05-14 12:35:00,49.07,49.1,49.07,49.09,1300.0,48.8614,48.8913,48.8614,48.8813,1300.0
2013-05-14 12:40:00,49.1,49.14,49.1,49.14,800.0,48.8913,48.9311,48.8913,48.9311,800.0
2013-05-14 12:45:00,49.15,49.15,49.13,49.13,1200.0,48.9411,48.9411,48.9211,48.9211,1200.0
2013-05-14 12:50:00,49.13,49.18,49.13,49.18,1500.0,48.9211,48.9709,48.9211,48.9709,1500.0
2013-05-14 12:55:00,49.18,49.19,49.17,49.18,700.0,48.9709,48.9809,48.961,48.9709,700.0
2013-05-14 13:00:00,49.18,49.2,49.17,49.18,2800.0,48.9709,48.9908,48.961,48.9709,2800.0
2013-05-14 13:05:00,49.2,49.2,49.2,49.2,300.0,48.9908,48.9908,48.9908,48.9908,300.0
2013-05-14 13:10:00,49.22,49.23,49.18,49.21,1000.0,49.0108,49.0207,48.9709,49.0008,1000.0
2013-05-14 13:15:00,49.2,49.23,49.18,49.18,1200.0,48.9908,49.0207,48.9709,48.9709,1200.0
2013-05-14 13:20:00,49.23,49.23,49.21,49.22,1000.0,49.0207,49.0207,49.0008,49.0108,1000.0
2013-05-14 13:25:00,49.22,49.23,49.22,49.22,900.0,49.0108,49.0207,49.0108,49.0108,900.0
2013-05-14 13:30:00,49.22,49.27,49.22,49.27,3000.0,49.0108,49.0605,49.0108,49.0605,3000.0
2013-05-14 13:35:00,49.25,49.28,49.25,49.26,2000.0,49.0406,49.0705,49.0406,49.0506,2000.0
2013-05-14 13:40:00,49.27,49.27,49.27,49.27,200.0,49.0605,49.0605,49.0605,49.0605,200.0
2013-05-14 13:45:00,49.27,49.29,49.27,49.28,2700.0,49.0605,49.0805,49.0605,49.0705,2700.0
2013-05-14 13:50:00,49.28,49.28,49.18,49.2,1200.0,49.0705,49.0705,48.9709,48.9908,1200.0
2013-05-14 13:55:00,49.18,49.19,49.16,49.19,1300.0,48.9709,48.9809,48.951,48.9809,1300.0
2013-05-14 14:00:00,49.18,49.19,49.18,49.19,1700.0,48.9709,48.9809,48.9709,48.9809,1700.0
2013-05-14 14:05:00,49.21,49.25,49.2,49.25,1600.0,49.0008,49.0406,48.9908,49.0406,1600.0
2013-05-14 14:10:00,49.24,49.28,49.23,49.28,700.0,49.0307,49.0705,49.0207,49.0705,700.0
2013-05-14 14:15:00,49.28,49.29,49.27,49.27,2500.0,49.0705,49.0805,49.0605,49.0605,2500.0
2013-05-14 14:20:00,49.27,49.28,49.25,49.27,1300.0,49.0605,49.0705,49.0406,49.0605,1300.0
2013-05-14 14:25:00,49.28,49.31,49.27,49.3,2900.0,49.0705,49.1004,49.0605,49.0904,2900.0
2013-05-14 14:30:00,49.29,49.33,49.28,49.29,2900.0,49.0805,49.1203,49.0705,49.0805,2900.0
2013-05-14 14:35:00,49.3,49.33,49.27,49.29,4800.0,49.0904,49.1203,49.0605,49.0805,4800.0
2013-05-14 14:40:00,49.3,49.3,49.21,49.21,5800.0,49.0904,49.0904,49.0008,49.0008,5800.0
2013-05-14 14:45:00,49.23,49.23,49.17,49.19,1400.0,49.0207,49.0207,48.961,48.9809,1400.0
2013-05-14 14:50:00,49.19,49.19,49.12,49.14,1000.0,48.9809,48.9809,48.9112,48.9311,1000.0
2013-05-14 14:55:00,49.14,49.18,49.14,49.17,1400.0,48.9311,48.9709,48.9311,48.961,1400.0
2013-05-14 15:00:00,49.17,49.25,49.17,49.25,3500.0,48.961,49.0406,48.961,49.0406,3500.0
2013-05-14 15:05:00,49.25,49.25,49.21,49.21,2000.0,49.0406,49.0406,49.0008,49.0008,2000.0
2013-05-14 15:10:00,49.22,49.31,49.22,49.3,3200.0,49.0108,49.1004,49.0108,49.0904,3200.0
2013-05-14 15:15:00,49.3,49.32,49.29,49.3,3000.0,49.0904,49.1103,49.0805,49.0904,3000.0
2013-05-14 15:20:00,49.31,49.32,49.31,49.32,1700.0,49.1004,49.1103,49.1004,49.1103,1700.0
2013-05-14 15:25:00,49.31,49.32,49.27,49.32,3200.0,49.1004,49.1103,49.0605,49.1103,3200.0
2013-05-14 15:30:00,49.31,49.34,49.31,49.33,3000.0,49.1004,49.1302,49.1004,49.1203,3000.0
2013-05-14 15:35:00,49.34,49.34,49.33,49.34,2100.0,49.1302,49.1302,49.1203,49.1302,2100.0
2013-05-14 15:40:00,49.34,49.34,49.26,49.3,2800.0,49.1302,49.1302,49.0506,49.0904,2800.0
2013-05-14 15:45:00,49.3,49.35,49.28,49.32,11700.0,49.0904,49.1402,49.0705,49.1103,11700.0
2013-05-14 15:50:00,49.35,49.4,49.24,49.31,9000.0,49.1402,49.19,49.0307,49.1004,9000.0
2013-05-14 15:55:00,49.26,49.33,49.26,49.31,4200.0,49.0506,49.1203,49.0506,49.1004,4200.0
2013-05-15 09:30:00,49.3,49.45,49.05,49.05,2300.0,49.0904,49.2398,48.8415,48.8415,2300.0
2013-05-15 09:35:00,49.1,49.24,49.1,49.24,1900.0,48.8913,49.0307,48.8913,49.0307,1900.0
2013-05-15 09:40:00,49.34,49.62,49.34,49.62,6200.0,49.1302,49.4091,49.1302,49.4091,6200.0
2013-05-15 09:45:00,49.6,49.6,49.47,49.47,800.0,49.3891,49.3891,49.2597,49.2597,800.0
2013-05-15 09:50:00,49.5,49.58,49.48,49.58,2500.0,49.2896,49.3692,49.2697,49.3692,2500.0
2013-05-15 09:55:00,49.6,49.69,49.6,49.69,2000.0,49.3891,49.4788,49.3891,49.4788,2000.0
2013-05-15 10:00:00,49.72,49.8,49.72,49.75,3400.0,49.5086,49.5883,49.5086,49.5385,3400.0
2013-05-15 10:05:00,49.75,49.78,49.74,49.75,2500.0,49.5385,49.5684,49.5285,49.5385,2500.0
2013-05-15 10:10:00,49.74,49.77,49.7,49.77,2100.0,49.5285,49.5584,49.4887,49.5584,2100.0
2013-05-15 10:15:00,49.77,49.79,49.73,49.77,1500.0,49.5584,49.5783,49.5186,49.5584,1500.0
2013-05-15 10:20:00,49.8,49.83,49.8,49.83,1300.0,49.5883,49.6182,49.5883,49.6182,1300.0
2013-05-15 10:25:00,49.83,49.88,49.83,49.86,2400.0,49.6182,49.668,49.6182,49.648,2400.0
2013-05-15 10:30:00,49.86,49.91,49.86,49.91,1500.0,49.648,49.6978,49.648,49.6978,1500.0
2013-05-15 10:35:00,49.91,49.95,49.9,49.95,2800.0,49.6978,49.7377,49.6879,49.7377,2800.0
2013-05-15 10:40:00,49.97,49.98,49.83,49.83,3600.0,49.7576,49.7675,49.6182,49.6182,3600.0
2013-05-15 10:45:00,49.84,49.87,49.83,49.86,1100.0,49.6281,49.658,49.6182,49.648,1100.0
2013-05-15 10:50:00,49.86,49.9,49.86,49.9,2800.0,49.648,49.6879,49.648,49.6879,2800.0
2013-05-15 10:55:00,49.93,49.94,49.88,49.93,5400.0,49.7177,49.7277,49.668,49.7177,5400.0
2013-05-15 11:00:00,49.93,49.96,49.93,49.96,2300.0,49.7177,49.7476,49.7177,49.7476,2300.0
2013-05-15 11:05:00,49.96,49.98,49.95,49.98,1900.0,49.7476,49.7675,49.7377,49.7675,1900.0
2013-05-15 11:10:00,49.96,49.97,49.96,49.96,1900.0,49.7476,49.7576,49.7476,49.7476,1900.0
2013-05-15 11:15:00,49.98,50.06,49.97,50.01,5400.0,49.7675,49.8472,49.7576,49.7974,5400.0
2013-05-15 11:20:00,50.01,50.01,49.95,49.95,1400.0,49.7974,49.7974,49.7377,49.7377,1400.0
2013-05-15 11:25:00,49.95,49.95,49.92,49.93,1600.0,49.7377,49.7377,49.7078,49.7177,1600.0
2013-05-15 11:30:00,49.93,49.93,49.9,49.91,2100.0,49.7177,49.7177,49.6879,49.6978,2100.0
2013-05-15 11:35:00,49.91,49.91,49.86,49.91,2700.0,49.6978,49.6978,49.648,49.6978,2700.0
2013-05-15 11:40:00,49.91,49.93,49.91,49.93,1300.0,49.6978,49.7177,49.6978,49.7177,1300.0
2013-05-15 11:45:00,49.93,49.95,49.93,49.93,1800.0,49.7177,49.7377,49.7177,49.7177,1800.0
2013-05-15 11:50:00,49.94,49.95,49.93,49.94,600.0,49.7277,49.7377,49.7177,49.7277,600.0
2013-05-15 11:55:00,49.94,49.94,49.91,49.91,1100.0,49.7277,49.7277,49.6978,49.6978,1100.0
2013-05-15 12:00:00,49.92,50.0,49.92,49.99,2400.0,49.7078,49.7874,49.7078,49.7775,2400.0
2013-05-15 12:05:00,50.03,50.06,50.0,50.06,1000.0,49.8173,49.8472,49.7874,49.8472,1000.0
2013-05-15 12:10:00,50.07,50.18,50.06,50.16,3600.0,49.8571,49.9667,49.8472,49.9468,3600.0
2013-05-15 12:15:00,50.16,50.23,50.16,50.18,1900.0,49.9468,50.0165,49.9468,49.9667,1900.0
2013-05-15 12:20:00,50.18,50.22,50.18,50.21,1100.0,49.9667,50.0065,49.9667,49.9966,1100.0
2013-05-15 12:25:00,50.2,50.21,50.19,50.19,3400.0,49.9866,49.9966,49.9766,49.9766,3400.0
2013-05-15 12:30:00,50.19,50.19,50.13,50.13,7900.0,49.9766,49.9766,49.9169,49.9169,7900.0
2013-05-15 12:35:00,50.13,50.13,50.07,50.07,1500.0,49.9169,49.9169,49.8571,49.8571,1500.0
2013-05-15 12:40:00,50.11,50.13,50.11,50.13,1000.0,49.897,49.9169,49.897,49.9169,1000.0
2013-05-15 12:45:00,50.17,50.17,50.13,50.15,2600.0,49.9567,49.9567,49.9169,49.9368,2600.0
2013-05-15 12:50:00,50.15,50.15,50.07,50.1,1900.0,49.9368,49.9368,49.8571,49.887,1900.0
2013-05-15 12:55:00,50.12,50.12,50.08,50.11,1300.0,49.9069,49.9069,49.8671,49.897,1300.0
2013-05-15 13:00:00,50.1,50.11,50.1,50.11,1000.0,49.887,49.897,49.887,49.897,1000.0
2013-05-15 13:05:00,50.06,50.08,50.02,50.02,1100.0,49.8472,49.8671,49.8074,49.8074,1100.0
2013-05-15 13:10:00,50.03,50.05,50.03,50.05,900.0,49.8173,49.8372,49.8173,49.8372,900.0
2013-05-15 13:15:00,50.05,50.05,50.04,50.04,1100.0,49.8372,49.8372,49.8273,49.8273,1100.0
2013-05-15 13:20:00,50.03,50.03,49.95,49.95,2100.0,49.8173,49.8173,49.7377,49.7377,2100.0
2013-05-15 13:25:00,49.96,49.98,49.96,49.98,900.0,49.7476,49.7675,49.7476,49.7675,900.0
2013-05-15 13:30:00,49.98,50.0,49.98,50.0,1500.0,49.7675,49.7874,49.7675,49.7874,1500.0
2013-05-15 13:35:00,50.0,50.0,49.97,49.98,600.0,49.7874,49.7874,49.7576,49.7675,600.0
2013-05-15 13:40:00,49.98,49.98,49.88,49.9,4700.0,49.7675,49.7675,49.668,49.6879,4700.0
2013-05-15 13:45:00,49.9,49.91,49.9,49.9,1700.0,49.6879,49.6978,49.6879,49.6879,1700.0
2013-05-15 13:50:00,49.88,49.88,49.82,49.82,1600.0,49.668,49.668,49.6082,49.6082,1600.0
2013-05-15 13:55:00,49.83,49.83,49.83,49.83,1900.0,49.6182,49.6182,49.6182,49.6182,1900.0
2013-05-15 14:00:00,49.81,49.81,49.76,49.8,900.0,49.5983,49.5983,49.5485,49.5883,900.0
2013-05-15 14:05:00,49.8,49.8,49.75,49.79,2000.0,49.5883,49.5883,49.5385,49.5783,2000.0
2013-05-15 14:10:00,49.79,49.81,49.79,49.81,1600.0,49.5783,49.5983,49.5783,49.5983,1600.0
2013-05-15 14:15:00,49.81,49.81,49.78,49.78,2000.0,49.5983,49.5983,49.5684,49.5684,2000.0
2013-05-15 14:20:00,49.78,49.78,49.72,49.73,1200.0,49.5684,49.5684,49.5086,49.5186,1200.0
2013-05-15 14:25:00,49.75,49.79,49.75,49.79,2000.0,49.5385,49.5783,49.5385,49.5783,2000.0
2013-05-15 14:30:00,49.78,49.86,49.78,49.83,2200.0,49.5684,49.648,49.5684,49.6182,2200.0
2013-05-15 14:35:00,49.83,49.83,49.8,49.81,1100.0,49.6182,49.6182,49.5883,49.5983,1100.0
2013-05-15 14:40:00,49.81,49.89,49.81,49.81,2300.0,49.5983,49.6779,49.5983,49.5983,2300.0
2013-05-15 14:45:00,49.8,49.8,49.73,49.75,4100.0,49.5883,49.5883,49.5186,49.5385,4100.0
2013-05-15 14:50:00,49.75,49.76,49.7,49.72,6200.0,49.5385,49.5485,49.4887,49.5086,6200.0
2013-05-15 14:55:00,49.72,49.77,49.71,49.71,4200.0,49.5086,49.5584,49.4987,49.4987,4200.0
2013-05-15 15:00:00,49.73,49.73,49.68,49.72,2500.0,49.5186,49.5186,49.4688,49.5086,2500.0
2013-05-15 15:05:00,49.71,49.73,49.69,49.73,3100.0,49.4987,49.5186,49.4788,49.5186,3100.0
2013-05-15 15:10:00,49.73,49.76,49.72,49.75,4800.0,49.5186,49.5485,49.5086,49.5385,4800.0
2013-05-15 15:15:00,49.74,49.74,49.59,49.63,4100.0,49.5285,49.5285,49.3792,49.419,4100.0
2013-05-15 15:20:00,49.64,49.67,49.63,49.67,2100.0,49.429,49.4588,49.419,49.4588,2100.0
2013-05-15 15:25:00,49.68,49.75,49.68,49.74,2400.0,49.4688,49.5385,49.4688,49.5285,2400.0
2013-05-15 15:30:00,49.74,49.75,49.7,49.7,2800.0,49.5285,49.5385,49.4887,49.4887,2800.0
2013-05-15 15:35:00,49.7,49.72,49.67,49.68,2100.0,49.4887,49.5086,49.4588,49.4688,2100.0
2013-05-15 15:40:00,49.69,49.73,49.67,49.71,6300.0,49.4788,49.5186,49.4588,49.4987,6300.0
2013-05-15 15:45:00,49.7,49.86,49.7,49.79,7200.0,49.4887,49.648,49.4887,49.5783,7200.0
2013-05-15 15:50:00,49.79,49.82,49.76,49.8,5600.0,49.5783,49.6082,49.5485,49.5883,5600.0
2013-05-15 15:55:00,49.81,49.89,49.81,49.82,10800.0,49.5983,49.6779,49.5983,49.6082,10800.0
2013-05-16 09:30:00,49.82,50.07,49.77,50.05,5900.0,49.6082,49.8571,49.5584,49.8372,5900.0
2013-05-16 09:35:00,50.03,50.25,50.03,50.25,3400.0,49.8173,50.0364,49.8173,50.0364,3400.0
2013-05-16 09:40:00,50.34,50.41,50.21,50.39,4900.0,50.126,50.1957,49.9966,50.1758,4900.0
2013-05-16 09:45:00,50.36,50.38,50.22,50.25,3400.0,50.1459,50.1658,50.0065,50.0364,3400.0
2013-05-16 09:50:00,50.25,50.31,50.12,50.3,4700.0,50.0364,50.0961,49.9069,50.0862,4700.0
2013-05-16 09:55:00,50.3,50.51,50.3,50.5,7400.0,50.0862,50.2953,50.0862,50.2853,7400.0
2013-05-16 10:00:00,50.5,50.5,50.45,50.45,5200.0,50.2853,50.2853,50.2355,50.2355,5200.0
2013-05-16 10:05:00,50.42,50.48,50.36,50.37,3000.0,50.2057,50.2654,50.1459,50.1559,3000.0
2013-05-16 10:10:00,50.38,50.48,50.38,50.48,3100.0,50.1658,50.2654,50.1658,50.2654,3100.0
2013-05-16 10:15:00,50.49,50.53,50.49,50.53,4900.0,50.2754,50.3152,50.2754,50.3152,4900.0
2013-05-16 10:20:00,50.5,50.5,50.45,50.49,3300.0,50.2853,50.2853,50.2355,50.2754,3300.0
2013-05-16 10:25:00,50.46,50.46,50.42,50.44,1300.0,50.2455,50.2455,50.2057,50.2256,1300.0
2013-05-16 10:30:00,50.44,50.44,50.32,50.32,3100.0,50.2256,50.2256,50.1061,50.1061,3100.0
2013-05-16 10:35:00,50.32,50.39,50.28,50.37,2100.0,50.1061,50.1758,50.0663,50.1559,2100.0
2013-05-16 10:40:00,50.39,50.46,50.39,50.45,1800.0,50.1758,50.2455,50.1758,50.2355,1800.0
2013-05-16 10:45:00,50.45,50.49,50.45,50.49,2500.0,50.2355,50.2754,50.2355,50.2754,2500.0
2013-05-16 10:50:00,50.49,50.56,50.45,50.53,1800.0,50.2754,50.3451,50.2355,50.3152,1800.0
2013-05-16 10:55:00,50.55,50.57,50.54,50.56,1100.0,50.3351,50.355,50.3251,50.3451,1100.0
2013-05-16 11:00:00,50.57,50.58,50.55,50.57,4100.0,50.355,50.365,50.3351,50.355,4100.0
2013-05-16 11:05:00,50.58,50.58,50.51,50.51,1600.0,50.365,50.365,50.2953,50.2953,1600.0
2013-05-16 11:10:00,50.51,50.51,50.47,50.48,700.0,50.2953,50.2953,50.2554,50.2654,700.0
2013-05-16 11:15:00,50.59,50.62,50.59,50.6,1700.0,50.3749,50.4048,50.3749,50.3849,1700.0
2013-05-16 11:20:00,50.59,50.63,50.59,50.62,1800.0,50.3749,50.4148,50.3749,50.4048,1800.0
2013-05-16 11:25:00,50.61,50.69,50.61,50.68,1300.0,50.3948,50.4745,50.3948,50.4646,1300.0
2013-05-16 11:30:00,50.69,50.75,50.69,50.71,2200.0,50.4745,50.5343,50.4745,50.4944,2200.0
2013-05-16 11:35:00,50.72,50.76,50.71,50.76,1600.0,50.5044,50.5442,50.4944,50.5442,1600.0
2013-05-16 11:40:00,50.74,50.74,50.74,50.74,900.0,50.5243,50.5243,50.5243,50.5243,900.0
2013-05-16 11:45:00,50.74,50.79,50.74,50.77,1100.0,50.5243,50.5741,50.5243,50.5542,1100.0
2013-05-16 11:50:00,50.75,50.77,50.75,50.76,1100.0,50.5343,50.5542,50.5343,50.5442,1100.0
2013-05-16 11:55:00,50.76,50.76,50.7,50.7,1000.0,50.5442,50.5442,50.4845,50.4845,1000.0
2013-05-16 12:00:00,50.71,50.71,50.7,50.71,1100.0,50.4944,50.4944,50.4845,50.4944,1100.0
2013-05-16 12:05:00,50.71,50.73,50.71,50.73,1400.0,50.4944,50.5143,50.4944,50.5143,1400.0
2013-05-16 12:10:00,50.77,50.84,50.77,50.77,2600.0,50.5542,50.6239,50.5542,50.5542,2600.0
2013-05-16 12:15:00,50.8,50.82,50.78,50.78,1900.0,50.584,50.604,50.5641,50.5641,1900.0
2013-05-16 12:20:00,50.78,50.78,50.66,50.66,1700.0,50.5641,50.5641,50.4446,50.4446,1700.0
2013-05-16 12:25:00,50.66,50.66,50.6,50.6,800.0,50.4446,50.4446,50.3849,50.3849,800.0
2013-05-16 12:30:00,50.6,50.6,50.57,50.59,2300.0,50.3849,50.3849,50.355,50.3749,2300.0
2013-05-16 12:35:00,50.55,50.6,50.55,50.59,1900.0,50.3351,50.3849,50.3351,50.3749,1900.0
2013-05-16 12:40:00,50.59,50.59,50.58,50.58,800.0,50.3749,50.3749,50.365,50.365,800.0
2013-05-16 12:45:00,50.59,50.59,50.55,50.56,2400.0,50.3749,50.3749,50.3351,50.3451,2400.0
2013-05-16 12:50:00,50.59,50.59,50.56,50.56,1100.0,50.3749,50.3749,50.3451,50.3451,1100.0
2013-05-16 12:55:00,50.55,50.58,50.53,50.58,2200.0,50.3351,50.365,50.3152,50.365,2200.0
2013-05-16 13:00:00,50.59,50.61,50.58,50.61,1600.0,50.3749,50.3948,50.365,50.3948,1600.0
2013-05-16 13:05:00,50.62,50.63,50.62,50.62,2100.0,50.4048,50.4148,50.4048,50.4048,2100.0
2013-05-16 13:10:00,50.62,50.64,50.62,50.64,900.0,50.4048,50.4247,50.4048,50.4247,900.0
2013-05-16 13:15:00,50.64,50.64,50.62,50.62,1000.0,50.4247,50.4247,50.4048,50.4048,1000.0
2013-05-16 13:20:00,50.63,50.63,50.61,50.61,1900.0,50.4148,50.4148,50.3948,50.3948,1900.0
2013-05-16 13:25:00,50.61,50.62,50.61,50.61,1500.0,50.3948,50.4048,50.3948,50.3948,1500.0
2013-05-16 13:30:00,50.62,50.62,50.61,50.61,1400.0,50.4048,50.4048,50.3948,50.3948,1400.0
2013-05-16 13:35:00,50.61,50.63,50.61,50.61,1800.0,50.3948,50.4148,50.3948,50.3948,1800.0
2013-05-16 13:40:00,50.61,50.63,50.61,50.63,900.0,50.3948,50.4148,50.3948,50.4148,900.0
2013-05-16 13:45:00,50.65,50.66,50.65,50.66,2400.0,50.4347,50.4446,50.4347,50.4446,2400.0
2013-05-16 13:50:00,50.66,50.66,50.6,50.6,2200.0,50.4446,50.4446,50.3849,50.3849,2200.0
2013-05-16 13:55:00,50.61,50.61,50.58,50.61,1600.0,50.3948,50.3948,50.365,50.3948,1600.0
2013-05-16 14:00:00,50.61,50.63,50.61,50.62,2200.0,50.3948,50.4148,50.3948,50.4048,2200.0
2013-05-16 14:05:00,50.68,50.68,50.66,50.66,500.0,50.4646,50.4646,50.4446,50.4446,500.0
2013-05-16 14:10:00,50.67,50.72,50.62,50.71,5600.0,50.4546,50.5044,50.4048,50.4944,5600.0
2013-05-16 14:15:00,50.71,50.72,50.71,50.71,2100.0,50.4944,50.5044,50.4944,50.4944,2100.0
2013-05-16 14:20:00,50.71,50.71,50.67,50.68,1200.0,50.4944,50.4944,50.4546,50.4646,1200.0
2013-05-16 14:25:00,50.68,50.71,50.68,50.71,2900.0,50.4646,50.4944,50.4646,50.4944,2900.0
2013-05-16 14:30:00,50.71,50.71,50.67,50.69,1600.0,50.4944,50.4944,50.4546,50.4745,1600.0
2013-05-16 14:35:00,50.65,50.65,50.65,50.65,900.0,50.4347,50.4347,50.4347,50.4347,900.0
2013-05-16 14:40:00,50.65,50.65,50.58,50.58,1400.0,50.4347,50.4347,50.365,50.365,1400.0
2013-05-16 14:45:00,50.6,50.6,50.58,50.59,2200.0,50.3849,50.3849,50.365,50.3749,2200.0
2013-05-16 14:50:00,50.6,50.6,50.54,50.54,2100.0,50.3849,50.3849,50.3251,50.3251,2100.0
2013-05-16 14:55:00,50.54,50.56,50.52,50.52,3000.0,50.3251,50.3451,50.3052,50.3052,3000.0
2013-05-16 15:00:00,50.51,50.51,50.47,50.47,1500.0,50.2953,50.2953,50.2554,50.2554,1500.0
2013-05-16 15:05:00,50.45,50.45,50.39,50.41,2300.0,50.2355,50.2355,50.1758,50.1957,2300.0
2013-05-16 15:10:00,50.42,50.44,50.41,50.44,6300.0,50.2057,50.2256,50.1957,50.2256,6300.0
2013-05-16 15:15:00,50.42,50.42,50.25,50.25,2800.0,50.2057,50.2057,50.0364,50.0364,2800.0
2013-05-16 15:20:00,50.27,50.27,50.16,50.16,3600.0,50.0563,50.0563,49.9468,49.9468,3600.0
2013-05-16 15:25:00,50.17,50.18,50.16,50.16,1600.0,49.9567,49.9667,49.9468,49.9468,1600.0
2013-05-16 15:30:00,50.16,50.2,50.15,50.17,2000.0,49.9468,49.9866,49.9368,49.9567,2000.0
2013-05-16 15:35:00,50.15,50.15,50.08,50.08,2200.0,49.9368,49.9368,49.8671,49.8671,2200.0
2013-05-16 15:40:00,50.08,50.15,50.07,50.15,2500.0,49.8671,49.9368,49.8571,49.9368,2500.0
2013-05-16 15:45:00,50.13,50.13,50.02,50.03,3900.0,49.9169,49.9169,49.8074,49.8173,3900.0
2013-05-16 15:50:00,50.01,50.04,49.99,49.99,3500.0,49.7974,49.8273,49.7775,49.7775,3500.0
2013-05-16 15:55:00,49.99,50.2,49.98,50.17,11600.0,49.7775,49.9866,49.7675,49.9567,11600.0
2013-05-17 09:30:00,50.54,50.54,50.26,50.29,20800.0,50.3251,50.3251,50.0463,50.0762,20800.0
2013-05-17 09:35:00,50.3,50.49,50.25,50.49,1600.0,50.0862,50.2754,50.0364,50.2754,1600.0
2013-05-17 09:40:00,50.5,50.5,50.44,50.44,1100.0,50.2853,50.2853,50.2256,50.2256,1100.0
2013-05-17 09:45:00,50.44,50.44,50.4,50.4,800.0,50.2256,50.2256,50.1857,50.1857,800.0
2013-05-17 09:50:00,50.37,50.41,50.34,50.41,2300.0,50.1559,50.1957,50.126,50.1957,2300.0
2013-05-17 09:55:00,50.44,50.49,50.44,50.48,800.0,50.2256,50.2754,50.2256,50.2654,800.0
2013-05-17 10:00:00,50.5,50.55,50.5,50.55,1100.0,50.2853,50.3351,50.2853,50.3351,1100.0
2013-05-17 10:05:00,50.56,50.56,50.53,50.53,1000.0,50.3451,50.3451,50.3152,50.3152,1000.0
2013-05-17 10:10:00,50.53,50.54,50.51,50.52,800.0,50.3152,50.3251,50.2953,50.3052,800.0
2013-05-17 10:15:00,50.53,50.58,50.46,50.51,1600.0,50.3152,50.365,50.2455,50.2953,1600.0
2013-05-17 10:20:00,50.59,50.59,50.56,50.56,1200.0,50.3749,50.3749,50.3451,50.3451,1200.0
2013-05-17 10:25:00,50.57,50.57,50.47,50.54,1100.0,50.355,50.355,50.2554,50.3251,1100.0
2013-05-17 10:30:00,50.54,50.58,50.53,50.53,1700.0,50.3251,50.365,50.3152,50.3152,1700.0
2013-05-17 10:35:00,50.56,50.58,50.53,50.53,1900.0,50.3451,50.365,50.3152,50.3152,1900.0
2013-05-17 10:40:00,50.53,50.61,50.53,50.61,1700.0,50.3152,50.3948,50.3152,50.3948,1700.0
2013-05-17 10:45:00,50.58,50.6,50.54,50.54,1200.0,50.365,50.3849,50.3251,50.3251,1200.0
2013-05-17 10:50:00,50.54,50.54,50.44,50.46,2800.0,50.3251,50.3251,50.2256,50.2455,2800.0
2013-05-17 10:55:00,50.45,50.5,50.45,50.5,400.0,50.2355,50.2853,50.2355,50.2853,400.0
2013-05-17 11:00:00,50.5,50.5,50.44,50.44,800.0,50.2853,50.2853,50.2256,50.2256,800.0
2013-05-17 11:05:00,50.42,50.42,50.37,50.39,900.0,50.2057,50.2057,50.1559,50.1758,900.0
2013-05-17 11:10:00,50.37,50.41,50.37,50.41,2000.0,50.1559,50.1957,50.1559,50.1957,2000.0
2013-05-17 11:15:00,50.41,50.44,50.38,50.42,1800.0,50.1957,50.2256,50.1658,50.2057,1800.0
2013-05-17 11:20:00,50.42,50.45,50.41,50.42,2900.0,50.2057,50.2355,50.1957,50.2057,2900.0
2013-05-17 11:25:00,50.42,50.42,50.34,50.34,2800.0,50.2057,50.2057,50.126,50.126,2800.0
2013-05-17 11:30:00,50.37,50.39,50.37,50.38,600.0,50.1559,50.1758,50.1559,50.1658,600.0
2013-05-17 11:35:00,50.41,50.44,50.4,50.4,2400.0,50.1957,50.2256,50.1857,50.1857,2400.0
2013-05-17 11:40:00,50.4,50.4,50.32,50.32,1100.0,50.1857,50.1857,50.1061,50.1061,1100.0
2013-05-17 11:45:00,50.33,50.33,50.29,50.29,1000.0,50.116,50.116,50.0762,50.0762,1000.0
2013-05-17 11:50:00,50.29,50.29,50.25,50.25,1600.0,50.0762,50.0762,50.0364,50.0364,1600.0
2013-05-17 11:55:00,50.26,50.27,50.25,50.27,1800.0,50.0463,50.0563,50.0364,50.0563,1800.0
2013-05-17 12:00:00,50.26,50.31,50.25,50.31,5600.0,50.0463,50.0961,50.0364,50.0961,5600.0
2013-05-17 12:05:00,50.34,50.34,50.31,50.31,500.0,50.126,50.126,50.0961,50.0961,500.0
2013-05-17 12:10:00,50.37,50.48,50.36,50.47,4800.0,50.1559,50.2654,50.1459,50.2554,4800.0
2013-05-17 12:15:00,50.47,50.51,50.47,50.49,1700.0,50.2554,50.2953,50.2554,50.2754,1700.0
2013-05-17 12:20:00,50.55,50.57,50.55,50.57,400.0,50.3351,50.355,50.3351,50.355,400.0
2013-05-17 12:25:00,50.59,50.7,50.59,50.7,2200.0,50.3749,50.4845,50.3749,50.4845,2200.0
2013-05-17 12:30:00,50.7,50.75,50.69,50.74,3700.0,50.4845,50.5343,50.4745,50.5243,3700.0
2013-05-17 12:35:00,50.74,50.74,50.69,50.7,1000.0,50.5243,50.5243,50.4745,50.4845,1000.0
2013-05-17 12:40:00,50.71,50.71,50.65,50.66,1500.0,50.4944,50.4944,50.4347,50.4446,1500.0
2013-05-17 12:45:00,50.66,50.7,50.66,50.7,1500.0,50.4446,50.4845,50.4446,50.4845,1500.0
2013-05-17 12:50:00,50.69,50.69,50.66,50.66,1100.0,50.4745,50.4745,50.4446,50.4446,1100.0
2013-05-17 12:55:00,50.68,50.68,50.68,50.68,100.0,50.4646,50.4646,50.4646,50.4646,100.0
2013-05-17 13:00:00,50.67,50.67,50.65,50.65,2400.0,50.4546,50.4546,50.4347,50.4347,2400.0
2013-05-17 13:05:00,50.65,50.66,50.59,50.63,2800.0,50.4347,50.4446,50.3749,50.4148,2800.0
2013-05-17 13:10:00,50.63,50.66,50.63,50.66,1100.0,50.4148,50.4446,50.4148,50.4446,1100.0
2013-05-17 13:15:00,50.68,50.69,50.66,50.68,1500.0,50.4646,50.4745,50.4446,50.4646,1500.0
2013-05-17 13:20:00,50.7,50.71,50.69,50.69,500.0,50.4845,50.4944,50.4745,50.4745,500.0
2013-05-17 13:25:00,50.72,50.74,50.72,50.74,1100.0,50.5044,50.5243,50.5044,50.5243,1100.0
2013-05-17 13:30:00,50.74,50.74,50.73,50.73,1300.0,50.5243,50.5243,50.5143,50.5143,1300.0
2013-05-17 13:35:00,50.73,50.75,50.72,50.74,2200.0,50.5143,50.5343,50.5044,50.5243,2200.0
2013-05-17 13:40:00,50.74,50.74,50.7,50.7,1200.0,50.5243,50.5243,50.4845,50.4845,1200.0
2013-05-17 13:45:00,50.7,50.7,50.68,50.68,1900.0,50.4845,50.4845,50.4646,50.4646,1900.0
2013-05-17 13:50:00,50.68,50.72,50.65,50.72,3600.0,50.4646,50.5044,50.4347,50.5044,3600.0
2013-05-17 13:55:00,50.74,50.74,50.65,50.73,5800.0,50.5243,50.5243,50.4347,50.5143,5800.0
2013-05-17 14:00:00,50.7,50.74,50.7,50.71,1600.0,50.4845,50.5243,50.4845,50.4944,1600.0
2013-05-17 14:05:00,50.67,50.73,50.64,50.68,4800.0,50.4546,50.5143,50.4247,50.4646,4800.0
2013-05-17 14:10:00,50.67,50.75,50.67,50.71,900.0,50.4546,50.5343,50.4546,50.4944,900.0
2013-05-17 14:15:00,50.72,50.79,50.68,50.75,10400.0,50.5044,50.5741,50.4646,50.5343,10400.0
2013-05-17 14:20:00,50.69,50.7,50.56,50.61,5700.0,50.4745,50.4845,50.3451,50.3948,5700.0
2013-05-17 14:25:00,50.59,50.68,50.59,50.66,1000.0,50.3749,50.4646,50.3749,50.4446,1000.0
2013-05-17 14:30:00,50.66,50.71,50.63,50.71,1400.0,50.4446,50.4944,50.4148,50.4944,1400.0
2013-05-17 14:35:00,50.7,50.75,50.7,50.74,2400.0,50.4845,50.5343,50.4845,50.5243,2400.0
2013-05-17 14:40:00,50.78,50.82,50.78,50.79,4300.0,50.5641,50.604,50.5641,50.5741,4300.0
2013-05-17 14:45:00,50.81,50.86,50.81,50.81,500.0,50.594,50.6438,50.594,50.594,500.0
2013-05-17 14:50:00,50.82,50.87,50.81,50.85,3400.0,50.604,50.6537,50.594,50.6338,3400.0
2013-05-17 14:55:00,50.85,50.93,50.81,50.89,6000.0,50.6338,50.7135,50.594,50.6737,6000.0
2013-05-17 15:00:00,50.89,50.89,50.77,50.87,5800.0,50.6737,50.6737,50.5542,50.6537,5800.0
2013-05-17 15:05:00,50.89,50.9,50.85,50.86,1400.0,50.6737,50.6836,50.6338,50.6438,1400.0
2013-05-17 15:10:00,50.86,50.88,50.82,50.88,1700.0,50.6438,50.6637,50.604,50.6637,1700.0
2013-05-17 15:15:00,50.88,50.88,50.82,50.85,1700.0,50.6637,50.6637,50.604,50.6338,1700.0
2013-05-17 15:20:00,50.83,50.88,50.81,50.88,1700.0,50.6139,50.6637,50.594,50.6637,1700.0
2013-05-17 15:25:00,50.89,50.91,50.88,50.89,2500.0,50.6737,50.6936,50.6637,50.6737,2500.0
2013-05-17 15:30:00,50.88,50.9,50.83,50.84,11200.0,50.6637,50.6836,50.6139,50.6239,11200.0
2013-05-17 15:35:00,50.85,50.85,50.82,50.83,1000.0,50.6338,50.6338,50.604,50.6139,1000.0
2013-05-17 15:40:00,50.82,50.82,50.75,50.76,2900.0,50.604,50.604,50.5343,50.5442,2900.0
2013-05-17 15:45:00,50.74,50.75,50.68,50.74,4500.0,50.5243,50.5343,50.4646,50.5243,4500.0
2013-05-17 15:50:00,50.72,50.72,50.66,50.67,3900.0,50.5044,50.5044,50.4446,50.4546,3900.0
2013-05-17 15:55:00,50.67,50.78,50.65,50.76,12700.0,50.4546,50.5641,50.4347,50.5442,12700.0
2013-05-20 09:30:00,50.48,50.61,50.34,50.47,3300.0,50.2654,50.3948,50.126,50.2554,3300.0
2013-05-20 09:35:00,50.47,50.47,50.47,50.47,0.0,50.2554,50.2554,50.2554,50.2554,0.0
2013-05-20 09:40:00,50.52,50.73,50.51,50.64,2000.0,50.3052,50.5143,50.2953,50.4247,2000.0
2013-05-20 09:45:00,50.64,50.67,50.58,50.58,1000.0,50.4247,50.4546,50.365,50.365,1000.0
2013-05-20 09:50:00,50.58,50.7,50.58,50.7,900.0,50.365,50.4845,50.365,50.4845,900.0
2013-05-20 09:55:00,50.73,50.76,50.71,50.76,1500.0,50.5143,50.5442,50.4944,50.5442,1500.0
2013-05-20 10:00:00,50.67,50.76,50.67,50.73,700.0,50.4546,50.5442,50.4546,50.5143,700.0
2013-05-20 10:05:00,50.75,50.75,50.71,50.71,600.0,50.5343,50.5343,50.4944,50.4944,600.0
2013-05-20 10:10:00,50.78,50.78,50.78,50.78,200.0,50.5641,50.5641,50.5641,50.5641,200.0
2013-05-20 10:15:00,50.78,50.82,50.64,50.64,2400.0,50.5641,50.604,50.4247,50.4247,2400.0
2013-05-20 10:20:00,50.59,50.66,50.55,50.55,1300.0,50.3749,50.4446,50.3351,50.3351,1300.0
2013-05-20 10:25:00,50.55,50.55,50.47,50.47,800.0,50.3351,50.3351,50.2554,50.2554,800.0
2013-05-20 10:30:00,50.5,50.5,50.46,50.46,1100.0,50.2853,50.2853,50.2455,50.2455,1100.0
2013-05-20 10:35:00,50.46,50.46,50.27,50.29,7400.0,50.2455,50.2455,50.0563,50.0762,7400.0
2013-05-20 10:40:00,50.29,50.29,50.28,50.29,11600.0,50.0762,50.0762,50.0663,50.0762,11600.0
2013-05-20 10:45:00,50.29,50.3,50.26,50.26,1300.0,50.0762,50.0862,50.0463,50.0463,1300.0
2013-05-20 10:50:00,50.29,50.3,50.22,50.22,2600.0,50.0762,50.0862,50.0065,50.0065,2600.0
2013-05-20 10:55:00,50.22,50.23,50.22,50.22,1000.0,50.0065,50.0165,50.0065,50.0065,1000.0
2013-05-20 11:00:00,50.26,50.26,50.26,50.26,100.0,50.0463,50.0463,50.0463,50.0463,100.0
2013-05-20 11:05:00,50.28,50.28,50.26,50.26,200.0,50.0663,50.0663,50.0463,50.0463,200.0
2013-05-20 11:10:00,50.29,50.3,50.29,50.3,1900.0,50.0762,50.0862,50.0762,50.0862,1900.0
2013-05-20 11:15:00,50.3,50.36,50.3,50.31,19900.0,50.0862,50.1459,50.0862,50.0961,19900.0
2013-05-20 11:20:00,50.32,50.35,50.3,50.33,17000.0,50.1061,50.136,50.0862,50.116,17000.0
2013-05-20 11:25:00,50.33,50.36,50.26,50.26,2100.0,50.116,50.1459,50.0463,50.0463,2100.0
2013-05-20 11:30:00,50.26,50.26,50.26,50.26,400.0,50.0463,50.0463,50.0463,50.0463,400.0
2013-05-20 11:35:00,50.27,50.35,50.27,50.35,600.0,50.0563,50.136,50.0563,50.136,600.0
2013-05-20 11:40:00,50.3,50.36,50.26,50.26,1600.0,50.0862,50.1459,50.0463,50.0463,1600.0
2013-05-20 11:45:00,50.28,50.28,50.27,50.27,200.0,50.0663,50.0663,50.0563,50.0563,200.0
2013-05-20 11:50:00,50.31,50.31,50.31,50.31,300.0,50.0961,50.0961,50.0961,50.0961,300.0
2013-05-20 11:55:00,50.31,50.31,50.26,50.26,900.0,50.0961,50.0961,50.0463,50.0463,900.0
2013-05-20 12:00:00,50.28,50.3,50.26,50.29,1000.0,50.0663,50.0862,50.0463,50.0762,1000.0
2013-05-20 12:05:00,50.28,50.28,50.23,50.23,500.0,50.0663,50.0663,50.0165,50.0165,500.0
2013-05-20 12:10:00,50.25,50.25,50.23,50.23,500.0,50.0364,50.0364,50.0165,50.0165,500.0
2013-05-20 12:15:00,50.23,50.23,50.19,50.19,600.0,50.0165,50.0165,49.9766,49.9766,600.0
2013-05-20 12:20:00,50.19,50.19,50.18,50.19,1200.0,49.9766,49.9766,49.9667,49.9766,1200.0
2013-05-20 12:25:00,50.15,50.17,50.11,50.11,700.0,49.9368,49.9567,49.897,49.897,700.0
2013-05-20 12:30:00,50.12,50.12,50.08,50.08,800.0,49.9069,49.9069,49.8671,49.8671,800.0
2013-05-20 12:35:00,50.07,50.09,49.95,49.95,1300.0,49.8571,49.8771,49.7377,49.7377,1300.0
2013-05-20 12:40:00,49.99,50.0,49.96,49.99,1800.0,49.7775,49.7874,49.7476,49.7775,1800.0
2013-05-20 12:45:00,49.99,49.99,49.93,49.93,900.0,49.7775,49.7775,49.7177,49.7177,900.0
2013-05-20 12:50:00,49.96,50.0,49.96,49.97,400.0,49.7476,49.7874,49.7476,49.7576,400.0
2013-05-20 12:55:00,49.97,49.97,49.97,49.97,300.0,49.7576,49.7576,49.7576,49.7576,300.0
2013-05-20 13:00:00,49.97,49.97,49.93,49.93,2000.0,49.7576,49.7576,49.7177,49.7177,2000.0
2013-05-20 13:05:00,49.94,49.96,49.9,49.94,900.0,49.7277,49.7476,49.6879,49.7277,900.0
2013-05-20 13:10:00,49.93,49.93,49.88,49.88,1700.0,49.7177,49.7177,49.668,49.668,1700.0
2013-05-20 13:15:00,49.9,49.9,49.85,49.85,1100.0,49.6879,49.6879,49.6381,49.6381,1100.0
2013-05-20 13:20:00,49.78,49.81,49.77,49.77,1300.0,49.5684,49.5983,49.5584,49.5584,1300.0
2013-05-20 13:25:00,49.76,49.76,49.57,49.57,5800.0,49.5485,49.5485,49.3593,49.3593,5800.0
2013-05-20 13:30:00,49.63,49.63,49.61,49.61,600.0,49.419,49.419,49.3991,49.3991,600.0
2013-05-20 13:35:00,49.62,49.65,49.61,49.65,1400.0,49.4091,49.4389,49.3991,49.4389,1400.0
2013-05-20 13:40:00,49.64,49.65,49.61,49.61,1700.0,49.429,49.4389,49.3991,49.3991,1700.0
2013-05-20 13:45:00,49.58,49.66,49.56,49.61,3100.0,49.3692,49.4489,49.3493,49.3991,3100.0
2013-05-20 13:50:00,49.62,49.65,49.61,49.61,900.0,49.4091,49.4389,49.3991,49.3991,900.0
2013-05-20 13:55:00,49.64,49.64,49.59,49.59,800.0,49.429,49.429,49.3792,49.3792,800.0
2013-05-20 14:00:00,49.61,49.61,49.52,49.52,1500.0,49.3991,49.3991,49.3095,49.3095,1500.0
2013-05-20 14:05:00,49.57,49.58,49.55,49.56,800.0,49.3593,49.3692,49.3394,49.3493,800.0
2013-05-20 14:10:00,49.59,49.6,49.56,49.56,1200.0,49.3792,49.3891,49.3493,49.3493,1200.0
2013-05-20 14:15:00,49.57,49.59,49.56,49.56,3300.0,49.3593,49.3792,49.3493,49.3493,3300.0
2013-05-20 14:20:00,49.57,49.66,49.57,49.66,1200.0,49.3593,49.4489,49.3593,49.4489,1200.0
2013-05-20 14:25:00,49.64,49.69,49.64,49.67,900.0,49.429,49.4788,49.429,49.4588,900.0
2013-05-20 14:30:00,49.69,49.73,49.65,49.67,1400.0,49.4788,49.5186,49.4389,49.4588,1400.0
2013-05-20 14:35:00,49.71,49.72,49.65,49.65,2600.0,49.4987,49.5086,49.4389,49.4389,2600.0
2013-05-20 14:40:00,49.65,49.69,49.65,49.67,900.0,49.4389,49.4788,49.4389,49.4588,900.0
2013-05-20 14:45:00,49.69,49.75,49.69,49.75,1200.0,49.4788,49.5385,49.4788,49.5385,1200.0
2013-05-20 14:50:00,49.72,49.79,49.68,49.68,1500.0,49.5086,49.5783,49.4688,49.4688,1500.0
2013-05-20 14:55:00,49.68,49.72,49.64,49.64,1900.0,49.4688,49.5086,49.429,49.429,1900.0
2013-05-20 15:00:00,49.67,49.71,49.67,49.71,1200.0,49.4588,49.4987,49.4588,49.4987,1200.0
2013-05-20 15:05:00,49.72,49.76,49.65,49.76,3900.0,49.5086,49.5485,49.4389,49.5485,3900.0
2013-05-20 15:10:00,49.73,49.84,49.73,49.83,1200.0,49.5186,49.6281,49.5186,49.6182,1200.0
2013-05-20 15:15:00,49.84,49.92,49.84,49.92,2300.0,49.6281,49.7078,49.6281,49.7078,2300.0
2013-05-20 15:20:00,49.92,49.92,49.82,49.87,3200.0,49.7078,49.7078,49.6082,49.658,3200.0
2013-05-20 15:25:00,49.83,49.83,49.78,49.82,800.0,49.6182,49.6182,49.5684,49.6082,800.0
2013-05-20 15:30:00,49.81,49.84,49.77,49.79,2500.0,49.5983,49.6281,49.5584,49.5783,2500.0
2013-05-20 15:35:00,49.79,49.8,49.77,49.79,1500.0,49.5783,49.5883,49.5584,49.5783,1500.0
2013-05-20 15:40:00,49.8,49.81,49.74,49.75,2100.0,49.5883,49.5983,49.5285,49.5385,2100.0
2013-05-20 15:45:00,49.77,49.82,49.72,49.78,5800.0,49.5584,49.6082,49.5086,49.5684,5800.0
2013-05-20 15:50:00,49.79,49.81,49.73,49.74,3000.0,49.5783,49.5983,49.5186,49.5285,3000.0
2013-05-20 15:55:00,49.74,49.83,49.71,49.82,11400.0,49.5285,49.6182,49.4987,49.6082,11400.0
2013-05-21 09:30:00,49.72,49.85,49.72,49.85,700.0,49.5086,49.6381,49.5086,49.6381,700.0
2013-05-21 09:35:00,49.91,49.99,49.87,49.97,1700.0,49.6978,49.7775,49.658,49.7576,1700.0
2013-05-21 09:40:00,49.99,50.15,49.99,50.13,1200.0,49.7775,49.9368,49.7775,49.9169,1200.0
2013-05-21 09:45:00,50.13,50.21,50.09,50.17,3300.0,49.9169,49.9966,49.8771,49.9567,3300.0
2013-05-21 09:50:00,50.15,50.19,50.09,50.11,1300.0,49.9368,49.9766,49.8771,49.897,1300.0
2013-05-21 09:55:00,50.1,50.23,50.09,50.21,2400.0,49.887,50.0165,49.8771,49.9966,2400.0
2013-05-21 10:00:00,50.21,50.21,50.21,50.21,500.0,49.9966,49.9966,49.9966,49.9966,500.0
2013-05-21 10:05:00,50.18,50.18,50.11,50.16,800.0,49.9667,49.9667,49.897,49.9468,800.0
2013-05-21 10:10:00,50.12,50.12,49.94,49.94,800.0,49.9069,49.9069,49.7277,49.7277,800.0
2013-05-21 10:15:00,49.99,49.99,49.88,49.92,1200.0,49.7775,49.7775,49.668,49.7078,1200.0
2013-05-21 10:20:00,49.92,49.92,49.92,49.92,200.0,49.7078,49.7078,49.7078,49.7078,200.0
2013-05-21 10:25:00,49.92,49.92,49.92,49.92,0.0,49.7078,49.7078,49.7078,49.7078,0.0
2013-05-21 10:30:00,49.96,49.96,49.92,49.92,900.0,49.7476,49.7476,49.7078,49.7078,900.0
2013-05-21 10:35:00,49.88,49.88,49.78,49.78,300.0,49.668,49.668,49.5684,49.5684,300.0
2013-05-21 10:40:00,49.83,49.85,49.8,49.85,600.0,49.6182,49.6381,49.5883,49.6381,600.0
2013-05-21 10:45:00,49.81,49.82,49.73,49.8,700.0,49.5983,49.6082,49.5186,49.5883,700.0
2013-05-21 10:50:00,49.84,49.89,49.69,49.69,3500.0,49.6281,49.6779,49.4788,49.4788,3500.0
2013-05-21 10:55:00,49.7,49.82,49.67,49.82,1200.0,49.4887,49.6082,49.4588,49.6082,1200.0
2013-05-21 11:00:00,49.8,49.87,49.8,49.87,300.0,49.5883,49.658,49.5883,49.658,300.0
2013-05-21 11:05:00,49.87,49.96,49.87,49.93,1200.0,49.658,49.7476,49.658,49.7177,1200.0
2013-05-21 11:10:00,49.91,49.97,49.91,49.97,900.0,49.6978,49.7576,49.6978,49.7576,900.0
2013-05-21 11:15:00,49.97,49.97,49.83,49.94,3400.0,49.7576,49.7576,49.6182,49.7277,3400.0
2013-05-21 11:20:00,49.92,49.96,49.92,49.96,600.0,49.7078,49.7476,49.7078,49.7476,600.0
2013-05-21 11:25:00,49.87,49.87,49.79,49.81,800.0,49.658,49.658,49.5783,49.5983,800.0
2013-05-21 11:30:00,49.84,49.88,49.81,49.81,1700.0,49.6281,49.668,49.5983,49.5983,1700.0
2013-05-21 11:35:00,49.86,49.88,49.82,49.84,700.0,49.648,49.668,49.6082,49.6281,700.0
2013-05-21 11:40:00,49.84,49.84,49.84,49.84,100.0,49.6281,49.6281,49.6281,49.6281,100.0
2013-05-21 11:45:00,49.84,49.84,49.84,49.84,400.0,49.6281,49.6281,49.6281,49.6281,400.0
2013-05-21 11:50:00,49.87,49.9,49.87,49.9,900.0,49.658,49.6879,49.658,49.6879,900.0
2013-05-21 11:55:00,49.89,49.89,49.85,49.86,300.0,49.6779,49.6779,49.6381,49.648,300.0
2013-05-21 12:00:00,49.86,49.87,49.86,49.87,700.0,49.648,49.658,49.648,49.658,700.0
2013-05-21 12:05:00,49.94,50.0,49.91,49.94,1800.0,49.7277,49.7874,49.6978,49.7277,1800.0
2013-05-21 12:10:00,50.01,50.01,49.98,50.0,1300.0,49.7974,49.7974,49.7675,49.7874,1300.0
2013-05-21 12:15:00,50.01,50.05,49.87,49.98,3200.0,49.7974,49.8372,49.658,49.7675,3200.0
2013-05-21 12:20:00,49.98,50.05,49.98,50.05,1200.0,49.7675,49.8372,49.7675,49.8372,1200.0
2013-05-21 12:25:00,50.05,50.07,50.01,50.03,900.0,49.8372,49.8571,49.7974,49.8173,900.0
2013-05-21 12:30:00,50.03,50.03,50.03,50.03,0.0,49.8173,49.8173,49.8173,49.8173,0.0
2013-05-21 12:35:00,50.04,50.08,50.04,50.08,1000.0,49.8273,49.8671,49.8273,49.8671,1000.0
2013-05-21 12:40:00,50.08,50.08,50.02,50.02,300.0,49.8671,49.8671,49.8074,49.8074,300.0
2013-05-21 12:45:00,50.03,50.03,50.03,50.03,100.0,49.8173,49.8173,49.8173,49.8173,100.0
2013-05-21 12:50:00,50.05,50.06,49.99,49.99,1300.0,49.8372,49.8472,49.7775,49.7775,1300.0
2013-05-21 12:55:00,50.0,50.0,50.0,50.0,100.0,49.7874,49.7874,49.7874,49.7874,100.0
2013-05-21 13:00:00,50.02,50.05,50.01,50.05,700.0,49.8074,49.8372,49.7974,49.8372,700.0
2013-05-21 13:05:00,50.05,50.12,50.05,50.11,1800.0,49.8372,49.9069,49.8372,49.897,1800.0
2013-05-21 13:10:00,50.11,50.11,50.05,50.09,600.0,49.897,49.897,49.8372,49.8771,600.0
2013-05-21 13:15:00,50.08,50.08,50.08,50.08,100.0,49.8671,49.8671,49.8671,49.8671,100.0
2013-05-21 13:20:00,50.08,50.08,50.03,50.03,1000.0,49.8671,49.8671,49.8173,49.8173,1000.0
2013-05-21 13:25:00,50.01,50.01,50.01,50.01,100.0,49.7974,49.7974,49.7974,49.7974,100.0
2013-05-21 13:30:00,50.01,50.01,50.01,50.01,0.0,49.7974,49.7974,49.7974,49.7974,0.0
2013-05-21 13:35:00,50.06,50.07,50.03,50.03,900.0,49.8472,49.8571,49.8173,49.8173,900.0
2013-05-21 13:40:00,50.04,50.04,50.04,50.04,300.0,49.8273,49.8273,49.8273,49.8273,300.0
2013-05-21 13:45:00,50.04,50.06,50.03,50.03,1000.0,49.8273,49.8472,49.8173,49.8173,1000.0
2013-05-21 13:50:00,50.1,50.1,50.08,50.08,700.0,49.887,49.887,49.8671,49.8671,700.0
2013-05-21 13:55:00,50.08,50.08,49.96,50.03,6700.0,49.8671,49.8671,49.7476,49.8173,6700.0
2013-05-21 14:00:00,50.03,50.04,50.0,50.04,600.0,49.8173,49.8273,49.7874,49.8273,600.0
2013-05-21 14:05:00,50.05,50.05,50.01,50.01,400.0,49.8372,49.8372,49.7974,49.7974,400.0
2013-05-21 14:10:00,50.04,50.07,50.04,50.05,900.0,49.8273,49.8571,49.8273,49.8372,900.0
2013-05-21 14:15:00,50.07,50.09,50.03,50.03,3100.0,49.8571,49.8771,49.8173,49.8173,3100.0
2013-05-21 14:20:00,50.07,50.07,50.01,50.07,800.0,49.8571,49.8571,49.7974,49.8571,800.0
2013-05-21 14:25:00,50.06,50.06,50.06,50.06,500.0,49.8472,49.8472,49.8472,49.8472,500.0
2013-05-21 14:30:00,50.05,50.05,50.01,50.05,1200.0,49.8372,49.8372,49.7974,49.8372,1200.0
2013-05-21 14:35:00,50.05,50.1,50.05,50.1,1200.0,49.8372,49.887,49.8372,49.887,1200.0
2013-05-21 14:40:00,50.1,50.12,50.1,50.11,900.0,49.887,49.9069,49.887,49.897,900.0
2013-05-21 14:45:00,50.1,50.12,50.08,50.11,1000.0,49.887,49.9069,49.8671,49.897,1000.0
2013-05-21 14:50:00,50.11,50.11,50.05,50.07,2800.0,49.897,49.897,49.8372,49.8571,2800.0
2013-05-21 14:55:00,50.07,50.07,50.04,50.04,300.0,49.8571,49.8571,49.8273,49.8273,300.0
2013-05-21 15:00:00,50.05,50.05,50.05,50.05,200.0,49.8372,49.8372,49.8372,49.8372,200.0
2013-05-21 15:05:00,50.05,50.06,50.05,50.05,600.0,49.8372,49.8472,49.8372,49.8372,600.0
2013-05-21 15:10:00,50.07,50.11,50.03,50.1,1900.0,49.8571,49.897,49.8173,49.887,1900.0
2013-05-21 15:15:00,50.11,50.12,50.07,50.07,1300.0,49.897,49.9069,49.8571,49.8571,1300.0
2013-05-21 15:20:00,50.07,50.07,50.07,50.07,0.0,49.8571,49.8571,49.8571,49.8571,0.0
2013-05-21 15:25:00,50.08,50.1,50.06,50.06,800.0,49.8671,49.887,49.8472,49.8472,800.0
2013-05-21 15:30:00,50.06,50.06,50.0,50.05,1300.0,49.8472,49.8472,49.7874,49.8372,1300.0
2013-05-21 15:35:00,50.01,50.06,50.01,50.06,200.0,49.7974,49.8472,49.7974,49.8472,200.0
2013-05-21 15:40:00,50.07,50.07,50.01,50.04,1200.0,49.8571,49.8571,49.7974,49.8273,1200.0
2013-05-21 15:45:00,50.0,50.0,49.99,49.99,300.0,49.7874,49.7874,49.7775,49.7775,300.0
2013-05-21 15:50:00,50.0,50.02,49.95,49.95,2900.0,49.7874,49.8074,49.7377,49.7377,2900.0
2013-05-21 15:55:00,49.95,50.04,49.94,50.04,5000.0,49.7377,49.8273,49.7277,49.8273,5000.0
2013-05-22 09:30:00,49.96,49.96,49.96,49.96,900.0,49.7476,49.7476,49.7476,49.7476,900.0
2013-05-22 09:35:00,49.96,49.96,49.96,49.96,0.0,49.7476,49.7476,49.7476,49.7476,0.0
2013-05-22 09:40:00,49.84,49.84,49.84,49.84,100.0,49.6281,49.6281,49.6281,49.6281,100.0
2013-05-22 09:45:00,49.84,49.9,49.82,49.9,400.0,49.6281,49.6879,49.6082,49.6879,400.0
2013-05-22 09:50:00,49.81,49.81,49.75,49.75,200.0,49.5983,49.5983,49.5385,49.5385,200.0
2013-05-22 09:55:00,49.75,49.75,49.75,49.75,0.0,49.5385,49.5385,49.5385,49.5385,0.0
2013-05-22 10:00:00,49.9,49.99,49.9,49.94,2200.0,49.6879,49.7775,49.6879,49.7277,2200.0
2013-05-22 10:05:00,50.0,50.11,50.0,50.11,1300.0,49.7874,49.897,49.7874,49.897,1300.0
2013-05-22 10:10:00,50.22,50.38,50.22,50.33,2200.0,50.0065,50.1658,50.0065,50.116,2200.0
2013-05-22 10:15:00,50.39,50.4,50.37,50.37,1500.0,50.1758,50.1857,50.1559,50.1559,1500.0
2013-05-22 10:20:00,50.38,50.4,50.37,50.37,700.0,50.1658,50.1857,50.1559,50.1559,700.0
2013-05-22 10:25:00,50.41,50.46,50.4,50.45,1800.0,50.1957,50.2455,50.1857,50.2355,1800.0
2013-05-22 10:30:00,50.45,50.45,50.26,50.28,16000.0,50.2355,50.2355,50.0463,50.0663,16000.0
2013-05-22 10:35:00,50.28,50.37,50.21,50.3,9700.0,50.0663,50.1559,49.9966,50.0862,9700.0
2013-05-22 10:40:00,50.34,50.49,50.34,50.44,7900.0,50.126,50.2754,50.126,50.2256,7900.0
2013-05-22 10:45:00,50.41,50.41,50.35,50.35,1100.0,50.1957,50.1957,50.136,50.136,1100.0
2013-05-22 10:50:00,50.38,50.4,50.38,50.38,1300.0,50.1658,50.1857,50.1658,50.1658,1300.0
2013-05-22 10:55:00,50.38,50.4,50.38,50.4,500.0,50.1658,50.1857,50.1658,50.1857,500.0
2013-05-22 11:00:00,50.4,50.42,50.35,50.38,1300.0,50.1857,50.2057,50.136,50.1658,1300.0
2013-05-22 11:05:00,50.38,50.48,50.35,50.46,17300.0,50.1658,50.2654,50.136,50.2455,17300.0
2013-05-22 11:10:00,50.42,50.5,50.4,50.5,2300.0,50.2057,50.2853,50.1857,50.2853,2300.0
2013-05-22 11:15:00,50.49,50.51,50.49,50.49,1300.0,50.2754,50.2953,50.2754,50.2754,1300.0
2013-05-22 11:20:00,50.49,50.52,50.49,50.49,2200.0,50.2754,50.3052,50.2754,50.2754,2200.0
2013-05-22 11:25:00,50.49,50.54,50.48,50.54,1700.0,50.2754,50.3251,50.2654,50.3251,1700.0
2013-05-22 11:30:00,50.57,50.6,50.48,50.5,4700.0,50.355,50.3849,50.2654,50.2853,4700.0
2013-05-22 11:35:00,50.56,50.61,50.55,50.56,1300.0,50.3451,50.3948,50.3351,50.3451,1300.0
2013-05-22 11:40:00,50.56,50.57,50.56,50.57,700.0,50.3451,50.355,50.3451,50.355,700.0
2013-05-22 11:45:00,50.59,50.64,50.59,50.64,900.0,50.3749,50.4247,50.3749,50.4247,900.0
2013-05-22 11:50:00,50.65,50.7,50.65,50.67,1500.0,50.4347,50.4845,50.4347,50.4546,1500.0
2013-05-22 11:55:00,50.69,50.73,50.67,50.73,2700.0,50.4745,50.5143,50.4546,50.5143,2700.0
2013-05-22 12:00:00,50.71,50.76,50.67,50.74,3500.0,50.4944,50.5442,50.4546,50.5243,3500.0
2013-05-22 12:05:00,50.74,50.75,50.66,50.75,9700.0,50.5243,50.5343,50.4446,50.5343,9700.0
2013-05-22 12:10:00,50.74,50.74,50.62,50.7,8200.0,50.5243,50.5243,50.4048,50.4845,8200.0
2013-05-22 12:15:00,50.7,50.73,50.65,50.67,2700.0,50.4845,50.5143,50.4347,50.4546,2700.0
2013-05-22 12:20:00,50.69,50.69,50.63,50.69,3500.0,50.4745,50.4745,50.4148,50.4745,3500.0
2013-05-22 12:25:00,50.72,50.74,50.55,50.56,5300.0,50.5044,50.5243,50.3351,50.3451,5300.0
2013-05-22 12:30:00,50.54,50.54,50.39,50.49,5000.0,50.3251,50.3251,50.1758,50.2754,5000.0
2013-05-22 12:35:00,50.46,50.57,50.44,50.53,2300.0,50.2455,50.355,50.2256,50.3152,2300.0
2013-05-22 12:40:00,50.53,50.59,50.5,50.59,1900.0,50.3152,50.3749,50.2853,50.3749,1900.0
2013-05-22 12:45:00,50.55,50.6,50.53,50.56,1900.0,50.3351,50.3849,50.3152,50.3451,1900.0
2013-05-22 12:50:00,50.56,50.58,50.56,50.56,600.0,50.3451,50.365,50.3451,50.3451,600.0
2013-05-22 12:55:00,50.56,50.6,50.55,50.58,2700.0,50.3451,50.3849,50.3351,50.365,2700.0
2013-05-22 13:00:00,50.58,50.58,50.51,50.51,700.0,50.365,50.365,50.2953,50.2953,700.0
2013-05-22 13:05:00,50.51,50.51,50.47,50.47,600.0,50.2953,50.2953,50.2554,50.2554,600.0
2013-05-22 13:10:00,50.47,50.48,50.42,50.42,1200.0,50.2554,50.2654,50.2057,50.2057,1200.0
2013-05-22 13:15:00,50.34,50.34,50.29,50.29,400.0,50.126,50.126,50.0762,50.0762,400.0
2013-05-22 13:20:00,50.29,50.29,50.24,50.24,400.0,50.0762,50.0762,50.0264,50.0264,400.0
2013-05-22 13:25:00,50.24,50.26,50.22,50.22,600.0,50.0264,50.0463,50.0065,50.0065,600.0
2013-05-22 13:30:00,50.17,50.17,50.11,50.11,700.0,49.9567,49.9567,49.897,49.897,700.0
2013-05-22 13:35:00,50.13,50.13,50.09,50.09,500.0,49.9169,49.9169,49.8771,49.8771,500.0
2013-05-22 13:40:00,50.09,50.09,50.01,50.01,500.0,49.8771,49.8771,49.7974,49.7974,500.0
2013-05-22 13:45:00,50.01,50.01,49.98,49.99,600.0,49.7974,49.7974,49.7675,49.7775,600.0
2013-05-22 13:50:00,50.01,50.06,49.99,49.99,1700.0,49.7974,49.8472,49.7775,49.7775,1700.0
2013-05-22 13:55:00,49.97,50.05,49.97,50.03,600.0,49.7576,49.8372,49.7576,49.8173,600.0
2013-05-22 14:00:00,50.04,50.14,49.91,49.91,2400.0,49.8273,49.9268,49.6978,49.6978,2400.0
2013-05-22 14:05:00,49.88,49.9,49.68,49.76,1800.0,49.668,49.6879,49.4688,49.5485,1800.0
2013-05-22 14:10:00,49.74,49.74,49.55,49.55,600.0,49.5285,49.5285,49.3394,49.3394,600.0
2013-05-22 14:15:00,49.58,49.72,49.58,49.68,3700.0,49.3692,49.5086,49.3692,49.4688,3700.0
2013-05-22 14:20:00,49.7,49.71,49.65,49.7,1400.0,49.4887,49.4987,49.4389,49.4887,1400.0
2013-05-22 14:25:00,49.68,49.69,49.64,49.68,800.0,49.4688,49.4788,49.429,49.4688,800.0
2013-05-22 14:30:00,49.64,49.7,49.64,49.7,700.0,49.429,49.4887,49.429,49.4887,700.0
2013-05-22 14:35:00,49.7,49.7,49.47,49.53,1300.0,49.4887,49.4887,49.2597,49.3194,1300.0
2013-05-22 14:40:00,49.52,49.52,49.46,49.46,300.0,49.3095,49.3095,49.2497,49.2497,300.0
2013-05-22 14:45:00,49.53,49.53,49.5,49.53,500.0,49.3194,49.3194,49.2896,49.3194,500.0
2013-05-22 14:50:00,49.53,49.53,49.53,49.53,400.0,49.3194,49.3194,49.3194,49.3194,400.0
2013-05-22 14:55:00,49.56,49.6,49.56,49.6,1000.0,49.3493,49.3891,49.3493,49.3891,1000.0
2013-05-22 15:00:00,49.6,49.6,49.56,49.56,900.0,49.3891,49.3891,49.3493,49.3493,900.0
2013-05-22 15:05:00,49.54,49.54,49.47,49.49,700.0,49.3294,49.3294,49.2597,49.2796,700.0
2013-05-22 15:10:00,49.49,49.49,49.43,49.43,2000.0,49.2796,49.2796,49.2199,49.2199,2000.0
2013-05-22 15:15:00,49.41,49.41,49.33,49.33,2100.0,49.2,49.2,49.1203,49.1203,2100.0
2013-05-22 15:20:00,49.32,49.32,49.26,49.26,1500.0,49.1103,49.1103,49.0506,49.0506,1500.0
2013-05-22 15:25:00,49.26,49.26,49.06,49.09,4500.0,49.0506,49.0506,48.8514,48.8813,4500.0
2013-05-22 15:30:00,49.11,49.17,49.09,49.16,3600.0,48.9012,48.961,48.8813,48.951,3600.0
2013-05-22 15:35:00,49.14,49.18,49.14,49.17,800.0,48.9311,48.9709,48.9311,48.961,800.0
2013-05-22 15:40:00,49.17,49.31,49.15,49.29,1800.0,48.961,49.1004,48.9411,49.0805,1800.0
2013-05-22 15:45:00,49.29,49.33,49.27,49.27,1800.0,49.0805,49.1203,49.0605,49.0605,1800.0
2013-05-22 15:50:00,49.27,49.4,49.27,49.37,2800.0,49.0605,49.19,49.0605,49.1601,2800.0
2013-05-22 15:55:00,49.36,49.38,49.27,49.3,8700.0,49.1502,49.1701,49.0605,49.0904,8700.0
2013-05-23 09:30:00,48.9,49.44,48.9,49.44,4900.0,48.7119,49.2498,48.7119,49.2498,4900.0
2013-05-23 09:35:00,49.41,49.54,49.41,49.46,1400.0,49.2199,49.3494,49.2199,49.2698,1400.0
2013-05-23 09:40:00,49.4,49.66,49.4,49.66,500.0,49.21,49.469,49.21,49.469,500.0
2013-05-23 09:45:00,49.69,49.69,49.49,49.49,700.0,49.4989,49.4989,49.2996,49.2996,700.0
2013-05-23 09:50:00,49.44,49.44,49.19,49.19,500.0,49.2498,49.2498,49.0008,49.0008,500.0
2013-05-23 09:55:00,49.21,49.23,49.21,49.23,200.0,49.0207,49.0406,49.0207,49.0406,200.0
2013-05-23 10:00:00,49.27,49.33,49.27,49.27,2500.0,49.0805,49.1403,49.0805,49.0805,2500.0
2013-05-23 10:05:00,49.27,49.27,49.23,49.23,900.0,49.0805,49.0805,49.0406,49.0406,900.0
2013-05-23 10:10:00,49.35,49.36,49.2,49.2,1500.0,49.1602,49.1701,49.0108,49.0108,1500.0
2013-05-23 10:15:00,49.2,49.2,49.12,49.12,500.0,49.0108,49.0108,48.9311,48.9311,500.0
2013-05-23 10:20:00,49.16,49.18,49.11,49.18,400.0,48.9709,48.9908,48.9211,48.9908,400.0
2013-05-23 10:25:00,49.21,49.3,49.21,49.25,1900.0,49.0207,49.1104,49.0207,49.0606,1900.0
2013-05-23 10:30:00,49.25,49.25,49.25,49.25,500.0,49.0606,49.0606,49.0606,49.0606,500.0
2013-05-23 10:35:00,49.27,49.28,49.19,49.19,1300.0,49.0805,49.0904,49.0008,49.0008,1300.0
2013-05-23 10:40:00,49.15,49.15,49.15,49.15,300.0,48.9609,48.9609,48.9609,48.9609,300.0
2013-05-23 10:45:00,49.15,49.21,49.15,49.2,1000.0,48.9609,49.0207,48.9609,49.0108,1000.0
2013-05-23 10:50:00,49.2,49.29,49.2,49.29,2400.0,49.0108,49.1004,49.0108,49.1004,2400.0
2013-05-23 10:55:00,49.28,49.34,49.28,49.33,1800.0,49.0904,49.1502,49.0904,49.1403,1800.0
2013-05-23 11:00:00,49.26,49.31,49.26,49.29,700.0,49.0705,49.1203,49.0705,49.1004,700.0
2013-05-23 11:05:00,49.37,49.41,49.37,49.41,900.0,49.1801,49.2199,49.1801,49.2199,900.0
2013-05-23 11:10:00,49.37,49.37,49.3,49.35,700.0,49.1801,49.1801,49.1104,49.1602,700.0
2013-05-23 11:15:00,49.38,49.4,49.36,49.36,900.0,49.1901,49.21,49.1701,49.1701,900.0
2013-05-23 11:20:00,49.36,49.39,49.28,49.3,3400.0,49.1701,49.2,49.0904,49.1104,3400.0
2013-05-23 11:25:00,49.32,49.34,49.3,49.32,4500.0,49.1303,49.1502,49.1104,49.1303,4500.0
2013-05-23 11:30:00,49.26,49.26,49.25,49.25,300.0,49.0705,49.0705,49.0606,49.0606,300.0
2013-05-23 11:35:00,49.3,49.38,49.3,49.38,1400.0,49.1104,49.1901,49.1104,49.1901,1400.0
2013-05-23 11:40:00,49.38,49.38,49.23,49.23,1400.0,49.1901,49.1901,49.0406,49.0406,1400.0
2013-05-23 11:45:00,49.25,49.32,49.18,49.18,3900.0,49.0606,49.1303,48.9908,48.9908,3900.0
2013-05-23 11:50:00,49.25,49.25,49.2,49.25,500.0,49.0606,49.0606,49.0108,49.0606,500.0
2013-05-23 11:55:00,49.25,49.25,49.12,49.17,2300.0,49.0606,49.0606,48.9311,48.9809,2300.0
2013-05-23 12:00:00,49.24,49.26,49.19,49.19,1600.0,49.0506,49.0705,49.0008,49.0008,1600.0
2013-05-23 12:05:00,49.29,49.29,49.29,49.29,300.0,49.1004,49.1004,49.1004,49.1004,300.0
2013-05-23 12:10:00,49.27,49.34,49.22,49.27,4000.0,49.0805,49.1502,49.0307,49.0805,4000.0
2013-05-23 12:15:00,49.27,49.36,49.25,49.25,2800.0,49.0805,49.1701,49.0606,49.0606,2800.0
2013-05-23 12:20:00,49.29,49.36,49.28,49.35,5000.0,49.1004,49.1701,49.0904,49.1602,5000.0
2013-05-23 12:25:00,49.35,49.35,49.29,49.29,300.0,49.1602,49.1602,49.1004,49.1004,300.0
2013-05-23 12:30:00,49.29,49.3,49.27,49.3,1200.0,49.1004,49.1104,49.0805,49.1104,1200.0
2013-05-23 12:35:00,49.3,49.35,49.29,49.31,900.0,49.1104,49.1602,49.1004,49.1203,900.0
2013-05-23 12:40:00,49.3,49.37,49.3,49.33,1100.0,49.1104,49.1801,49.1104,49.1403,1100.0
2013-05-23 12:45:00,49.32,49.38,49.32,49.34,500.0,49.1303,49.1901,49.1303,49.1502,500.0
2013-05-23 12:50:00,49.33,49.35,49.33,49.35,400.0,49.1403,49.1602,49.1403,49.1602,400.0
2013-05-23 12:55:00,49.37,49.39,49.35,49.35,1600.0,49.1801,49.2,49.1602,49.1602,1600.0
2013-05-23 13:00:00,49.34,49.4,49.34,49.4,700.0,49.1502,49.21,49.1502,49.21,700.0
2013-05-23 13:05:00,49.41,49.41,49.34,49.34,1100.0,49.2199,49.2199,49.1502,49.1502,1100.0
2013-05-23 13:10:00,49.34,49.34,49.3,49.33,900.0,49.1502,49.1502,49.1104,49.1403,900.0
2013-05-23 13:15:00,49.36,49.36,49.31,49.31,1300.0,49.1701,49.1701,49.1203,49.1203,1300.0
2013-05-23 13:20:00,49.31,49.31,49.28,49.3,900.0,49.1203,49.1203,49.0904,49.1104,900.0
2013-05-23 13:25:00,49.3,49.3,49.24,49.24,1200.0,49.1104,49.1104,49.0506,49.0506,1200.0
2013-05-23 13:30:00,49.22,49.25,49.22,49.25,600.0,49.0307,49.0606,49.0307,49.0606,600.0
2013-05-23 13:35:00,49.25,49.4,49.22,49.35,4000.0,49.0606,49.21,49.0307,49.1602,4000.0
2013-05-23 13:40:00,49.35,49.35,49.26,49.28,600.0,49.1602,49.1602,49.0705,49.0904,600.0
2013-05-23 13:45:00,49.29,49.32,49.27,49.32,1400.0,49.1004,49.1303,49.0805,49.1303,1400.0
2013-05-23 13:50:00,49.32,49.36,49.32,49.32,800.0,49.1303,49.1701,49.1303,49.1303,800.0
2013-05-23 13:55:00,49.32,49.38,49.32,49.35,3200.0,49.1303,49.1901,49.1303,49.1602,3200.0
2013-05-23 14:00:00,49.35,49.35,49.24,49.27,2900.0,49.1602,49.1602,49.0506,49.0805,2900.0
2013-05-23 14:05:00,49.25,49.31,49.25,49.27,800.0,49.0606,49.1203,49.0606,49.0805,800.0
2013-05-23 14:10:00,49.29,49.29,49.24,49.28,500.0,49.1004,49.1004,49.0506,49.0904,500.0
2013-05-23 14:15:00,49.28,49.32,49.28,49.31,900.0,49.0904,49.1303,49.0904,49.1203,900.0
2013-05-23 14:20:00,49.32,49.33,49.25,49.25,1200.0,49.1303,49.1403,49.0606,49.0606,1200.0
2013-05-23 14:25:00,49.25,49.3,49.25,49.25,400.0,49.0606,49.1104,49.0606,49.0606,400.0
2013-05-23 14:30:00,49.25,49.3,49.22,49.26,3100.0,49.0606,49.1104,49.0307,49.0705,3100.0
2013-05-23 14:35:00,49.26,49.32,49.25,49.25,5700.0,49.0705,49.1303,49.0606,49.0606,5700.0
2013-05-23 14:40:00,49.28,49.34,49.25,49.27,4800.0,49.0904,49.1502,49.0606,49.0805,4800.0
2013-05-23 14:45:00,49.25,49.25,49.21,49.21,2200.0,49.0606,49.0606,49.0207,49.0207,2200.0
2013-05-23 14:50:00,49.21,49.23,49.2,49.23,1400.0,49.0207,49.0406,49.0108,49.0406,1400.0
2013-05-23 14:55:00,49.15,49.19,49.14,49.16,1200.0,48.9609,49.0008,48.951,48.9709,1200.0
2013-05-23 15:00:00,49.16,49.2,49.16,49.19,1000.0,48.9709,49.0108,48.9709,49.0008,1000.0
2013-05-23 15:05:00,49.12,49.24,49.08,49.2,2100.0,48.9311,49.0506,48.8912,49.0108,2100.0
2013-05-23 15:10:00,49.2,49.22,49.2,49.22,1100.0,49.0108,49.0307,49.0108,49.0307,1100.0
2013-05-23 15:15:00,49.24,49.24,49.01,49.05,10600.0,49.0506,49.0506,48.8215,48.8613,10600.0
2013-05-23 15:20:00,49.0,49.06,48.96,49.0,8800.0,48.8115,48.8713,48.7717,48.8115,8800.0
2013-05-23 15:25:00,49.11,49.13,49.07,49.13,500.0,48.9211,48.941,48.8813,48.941,500.0
2013-05-23 15:30:00,49.17,49.22,49.11,49.11,2200.0,48.9809,49.0307,48.9211,48.9211,2200.0
2013-05-23 15:35:00,49.1,49.14,49.06,49.12,2500.0,48.9111,48.951,48.8713,48.9311,2500.0
2013-05-23 15:40:00,49.1,49.17,49.07,49.16,3200.0,48.9111,48.9809,48.8813,48.9709,3200.0
2013-05-23 15:45:00,49.16,49.2,49.11,49.17,1900.0,48.9709,49.0108,48.9211,48.9809,1900.0
2013-05-23 15:50:00,49.15,49.2,49.11,49.13,4000.0,48.9609,49.0108,48.9211,48.941,4000.0
2013-05-23 15:55:00,49.14,49.23,49.12,49.2,10900.0,48.951,49.0406,48.9311,49.0108,10900.0
2013-05-24 09:30:00,48.81,48.81,48.81,48.81,1400.0,48.6223,48.6223,48.6223,48.6223,1400.0
2013-05-24 09:35:00,48.84,48.85,48.84,48.85,200.0,48.6521,48.6621,48.6521,48.6621,200.0
2013-05-24 09:40:00,48.86,48.86,48.86,48.86,300.0,48.6721,48.6721,48.6721,48.6721,300.0
2013-05-24 09:45:00,48.94,49.0,48.66,48.66,1700.0,48.7518,48.8115,48.4728,48.4728,1700.0
2013-05-24 09:50:00,48.67,48.67,48.67,48.67,100.0,48.4828,48.4828,48.4828,48.4828,100.0
2013-05-24 09:55:00,48.67,48.68,48.61,48.62,900.0,48.4828,48.4928,48.423,48.433,900.0
2013-05-24 10:00:00,48.63,48.63,48.5,48.5,900.0,48.4429,48.4429,48.3134,48.3134,900.0
2013-05-24 10:05:00,48.5,48.5,48.5,48.5,0.0,48.3134,48.3134,48.3134,48.3134,0.0
2013-05-24 10:10:00,48.61,48.61,48.61,48.61,200.0,48.423,48.423,48.423,48.423,200.0
2013-05-24 10:15:00,48.61,48.63,48.53,48.53,1100.0,48.423,48.4429,48.3433,48.3433,1100.0
2013-05-24 10:20:00,48.58,48.59,48.53,48.53,500.0,48.3931,48.4031,48.3433,48.3433,500.0
2013-05-24 10:25:00,48.53,48.61,48.52,48.61,800.0,48.3433,48.423,48.3334,48.423,800.0
2013-05-24 10:30:00,48.65,48.65,48.65,48.65,100.0,48.4629,48.4629,48.4629,48.4629,100.0
2013-05-24 10:35:00,48.67,48.83,48.67,48.82,900.0,48.4828,48.6422,48.4828,48.6322,900.0
2013-05-24 10:40:00,48.79,48.84,48.79,48.84,300.0,48.6023,48.6521,48.6023,48.6521,300.0
2013-05-24 10:45:00,48.92,48.92,48.9,48.9,800.0,48.7318,48.7318,48.7119,48.7119,800.0
2013-05-24 10:50:00,48.88,48.88,48.86,48.86,400.0,48.692,48.692,48.6721,48.6721,400.0
2013-05-24 10:55:00,48.95,48.95,48.9,48.9,600.0,48.7617,48.7617,48.7119,48.7119,600.0
2013-05-24 11:00:00,48.96,48.96,48.75,48.79,1100.0,48.7717,48.7717,48.5625,48.6023,1100.0
2013-05-24 11:05:00,48.79,48.79,48.79,48.79,0.0,48.6023,48.6023,48.6023,48.6023,0.0
2013-05-24 11:10:00,48.87,48.87,48.86,48.86,500.0,48.682,48.682,48.6721,48.6721,500.0
2013-05-24 11:15:00,48.86,48.86,48.81,48.81,200.0,48.6721,48.6721,48.6223,48.6223,200.0
2013-05-24 11:20:00,48.85,48.85,48.8,48.8,1100.0,48.6621,48.6621,48.6123,48.6123,1100.0
2013-05-24 11:25:00,48.88,48.9,48.88,48.88,500.0,48.692,48.7119,48.692,48.692,500.0
2013-05-24 11:30:00,48.87,48.87,48.85,48.85,500.0,48.682,48.682,48.6621,48.6621,500.0
2013-05-24 11:35:00,48.87,48.88,48.84,48.88,900.0,48.682,48.692,48.6521,48.692,900.0
2013-05-24 11:40:00,48.93,49.03,48.91,48.98,2000.0,48.7418,48.8414,48.7219,48.7916,2000.0
2013-05-24 11:45:00,48.98,48.98,48.98,48.98,0.0,48.7916,48.7916,48.7916,48.7916,0.0
2013-05-24 11:50:00,48.99,48.99,48.87,48.87,700.0,48.8016,48.8016,48.682,48.682,700.0
2013-05-24 11:55:00,48.89,48.98,48.89,48.98,500.0,48.7019,48.7916,48.7019,48.7916,500.0
2013-05-24 12:00:00,48.98,48.98,48.96,48.96,200.0,48.7916,48.7916,48.7717,48.7717,200.0
2013-05-24 12:05:00,48.98,49.03,48.98,49.0,900.0,48.7916,48.8414,48.7916,48.8115,900.0
2013-05-24 12:10:00,49.01,49.01,49.01,49.01,300.0,48.8215,48.8215,48.8215,48.8215,300.0
2013-05-24 12:15:00,49.03,49.06,49.02,49.02,600.0,48.8414,48.8713,48.8314,48.8314,600.0
2013-05-24 12:20:00,49.04,49.04,49.04,49.04,700.0,48.8514,48.8514,48.8514,48.8514,700.0
2013-05-24 12:25:00,49.04,49.06,49.03,49.04,2800.0,48.8514,48.8713,48.8414,48.8514,2800.0
2013-05-24 12:30:00,49.05,49.05,49.04,49.04,600.0,48.8613,48.8613,48.8514,48.8514,600.0
2013-05-24 12:35:00,49.01,49.01,49.01,49.01,200.0,48.8215,48.8215,48.8215,48.8215,200.0
2013-05-24 12:40:00,49.01,49.01,49.01,49.01,100.0,48.8215,48.8215,48.8215,48.8215,100.0
2013-05-24 12:45:00,49.0,49.0,48.97,48.99,1400.0,48.8115,48.8115,48.7816,48.8016,1400.0
2013-05-24 12:50:00,49.0,49.01,48.98,48.98,2100.0,48.8115,48.8215,48.7916,48.7916,2100.0
2013-05-24 12:55:00,48.98,48.98,48.98,48.98,200.0,48.7916,48.7916,48.7916,48.7916,200.0
2013-05-24 13:00:00,49.01,49.02,48.99,48.99,1400.0,48.8215,48.8314,48.8016,48.8016,1400.0
2013-05-24 13:05:00,48.99,48.99,48.99,48.99,100.0,48.8016,48.8016,48.8016,48.8016,100.0
2013-05-24 13:10:00,48.99,48.99,48.99,48.99,100.0,48.8016,48.8016,48.8016,48.8016,100.0
2013-05-24 13:15:00,48.99,48.99,48.95,48.95,300.0,48.8016,48.8016,48.7617,48.7617,300.0
2013-05-24 13:20:00,49.0,49.03,49.0,49.01,2100.0,48.8115,48.8414,48.8115,48.8215,2100.0
2013-05-24 13:25:00,49.03,49.03,49.03,49.03,200.0,48.8414,48.8414,48.8414,48.8414,200.0
2013-05-24 13:30:00,49.04,49.1,49.04,49.07,500.0,48.8514,48.9111,48.8514,48.8813,500.0
2013-05-24 13:35:00,49.07,49.07,48.88,49.0,7200.0,48.8813,48.8813,48.692,48.8115,7200.0
2013-05-24 13:40:00,49.0,49.0,48.97,48.97,400.0,48.8115,48.8115,48.7816,48.7816,400.0
2013-05-24 13:45:00,48.97,48.97,48.95,48.97,700.0,48.7816,48.7816,48.7617,48.7816,700.0
2013-05-24 13:50:00,48.91,48.94,48.89,48.93,800.0,48.7219,48.7518,48.7019,48.7418,800.0
2013-05-24 13:55:00,48.93,48.93,48.93,48.93,0.0,48.7418,48.7418,48.7418,48.7418,0.0
2013-05-24 14:00:00,49.01,49.01,49.0,49.0,1400.0,48.8215,48.8215,48.8115,48.8115,1400.0
2013-05-24 14:05:00,49.0,49.0,48.93,48.94,600.0,48.8115,48.8115,48.7418,48.7518,600.0
2013-05-24 14:10:00,48.98,49.01,48.94,48.97,1500.0,48.7916,48.8215,48.7518,48.7816,1500.0
2013-05-24 14:15:00,49.03,49.03,49.03,49.03,100.0,48.8414,48.8414,48.8414,48.8414,100.0
2013-05-24 14:20:00,49.05,49.07,49.05,49.07,300.0,48.8613,48.8813,48.8613,48.8813,300.0
2013-05-24 14:25:00,49.07,49.07,49.07,49.07,0.0,48.8813,48.8813,48.8813,48.8813,0.0
2013-05-24 14:30:00,49.07,49.07,49.01,49.01,800.0,48.8813,48.8813,48.8215,48.8215,800.0
2013-05-24 14:35:00,49.04,49.07,49.03,49.07,700.0,48.8514,48.8813,48.8414,48.8813,700.0
2013-05-24 14:40:00,49.05,49.12,48.87,49.0,1700.0,48.8613,48.9311,48.682,48.8115,1700.0
2013-05-24 14:45:00,49.05,49.05,49.05,49.05,100.0,48.8613,48.8613,48.8613,48.8613,100.0
2013-05-24 14:50:00,49.05,49.06,49.05,49.05,400.0,48.8613,48.8713,48.8613,48.8613,400.0
2013-05-24 14:55:00,49.05,49.05,48.93,49.01,1200.0,48.8613,48.8613,48.7418,48.8215,1200.0
2013-05-24 15:00:00,49.0,49.0,48.99,48.99,800.0,48.8115,48.8115,48.8016,48.8016,800.0
2013-05-24 15:05:00,49.0,49.04,49.0,49.04,700.0,48.8115,48.8514,48.8115,48.8514,700.0
2013-05-24 15:10:00,49.04,49.09,49.04,49.08,600.0,48.8514,48.9012,48.8514,48.8912,600.0
2013-05-24 15:15:00,49.12,49.12,49.11,49.11,1000.0,48.9311,48.9311,48.9211,48.9211,1000.0
2013-05-24 15:20:00,49.07,49.12,49.07,49.11,300.0,48.8813,48.9311,48.8813,48.9211,300.0
2013-05-24 15:25:00,49.08,49.09,49.04,49.05,700.0,48.8912,48.9012,48.8514,48.8613,700.0
2013-05-24 15:30:00,49.05,49.07,49.0,49.0,1100.0,48.8613,48.8813,48.8115,48.8115,1100.0
2013-05-24 15:35:00,49.05,49.05,48.98,48.98,1000.0,48.8613,48.8613,48.7916,48.7916,1000.0
2013-05-24 15:40:00,48.98,49.02,48.93,49.02,500.0,48.7916,48.8314,48.7418,48.8314,500.0
2013-05-24 15:45:00,49.03,49.04,48.97,49.04,1000.0,48.8414,48.8514,48.7816,48.8514,1000.0
2013-05-24 15:50:00,49.03,49.03,48.97,49.0,2400.0,48.8414,48.8414,48.7816,48.8115,2400.0
2013-05-24 15:55:00,49.01,49.14,49.01,49.1,6600.0,48.8215,48.951,48.8215,48.9111,6600.0
2013-05-28 09:30:00,49.83,49.83,49.83,49.83,1100.0,49.6383,49.6383,49.6383,49.6383,1100.0
2013-05-28 09:35:00,49.81,49.81,49.75,49.75,300.0,49.6184,49.6184,49.5586,49.5586,300.0
2013-05-28 09:40:00,49.75,49.76,49.68,49.76,1700.0,49.5586,49.5686,49.4889,49.5686,1700.0
2013-05-28 09:45:00,49.86,49.94,49.86,49.94,300.0,49.6682,49.7479,49.6682,49.7479,300.0
2013-05-28 09:50:00,49.97,50.08,49.97,49.99,4800.0,49.7778,49.8874,49.7778,49.7977,4800.0
2013-05-28 09:55:00,49.98,50.12,49.98,50.12,500.0,49.7878,49.9272,49.7878,49.9272,500.0
2013-05-28 10:00:00,50.12,50.2,50.09,50.18,2900.0,49.9272,50.0069,49.8973,49.987,2900.0
2013-05-28 10:05:00,50.19,50.19,50.06,50.13,7400.0,49.9969,49.9969,49.8674,49.9372,7400.0
2013-05-28 10:10:00,50.08,50.08,49.97,49.99,1800.0,49.8874,49.8874,49.7778,49.7977,1800.0
2013-05-28 10:15:00,50.0,50.02,49.96,49.99,2600.0,49.8077,49.8276,49.7678,49.7977,2600.0
2013-05-28 10:20:00,50.04,50.11,50.04,50.1,1000.0,49.8475,49.9173,49.8475,49.9073,1000.0
2013-05-28 10:25:00,50.1,50.12,50.09,50.09,1300.0,49.9073,49.9272,49.8973,49.8973,1300.0
2013-05-28 10:30:00,50.09,50.09,50.03,50.03,1600.0,49.8973,49.8973,49.8376,49.8376,1600.0
2013-05-28 10:35:00,50.06,50.1,50.06,50.1,1000.0,49.8674,49.9073,49.8674,49.9073,1000.0
2013-05-28 10:40:00,50.1,50.11,50.05,50.05,1600.0,49.9073,49.9173,49.8575,49.8575,1600.0
2013-05-28 10:45:00,49.93,50.1,49.91,50.1,2200.0,49.7379,49.9073,49.718,49.9073,2200.0
2013-05-28 10:50:00,50.1,50.1,50.09,50.09,700.0,49.9073,49.9073,49.8973,49.8973,700.0
2013-05-28 10:55:00,50.02,50.02,50.0,50.0,200.0,49.8276,49.8276,49.8077,49.8077,200.0
2013-05-28 11:00:00,49.99,49.99,49.95,49.96,600.0,49.7977,49.7977,49.7579,49.7678,600.0
2013-05-28 11:05:00,49.94,49.94,49.94,49.94,100.0,49.7479,49.7479,49.7479,49.7479,100.0
2013-05-28 11:10:00,49.94,49.94,49.94,49.94,0.0,49.7479,49.7479,49.7479,49.7479,0.0
2013-05-28 11:15:00,49.97,49.97,49.95,49.95,300.0,49.7778,49.7778,49.7579,49.7579,300.0
2013-05-28 11:20:00,49.95,49.97,49.92,49.96,600.0,49.7579,49.7778,49.728,49.7678,600.0
2013-05-28 11:25:00,49.94,49.94,49.9,49.9,200.0,49.7479,49.7479,49.7081,49.7081,200.0
2013-05-28 11:30:00,49.97,50.01,49.95,50.01,700.0,49.7778,49.8176,49.7579,49.8176,700.0
2013-05-28 11:35:00,50.0,50.0,49.94,49.95,700.0,49.8077,49.8077,49.7479,49.7579,700.0
2013-05-28 11:40:00,49.95,49.95,49.95,49.95,100.0,49.7579,49.7579,49.7579,49.7579,100.0
2013-05-28 11:45:00,49.95,49.95,49.82,49.82,1100.0,49.7579,49.7579,49.6284,49.6284,1100.0
2013-05-28 11:50:00,49.85,49.88,49.81,49.81,3100.0,49.6583,49.6881,49.6184,49.6184,3100.0
2013-05-28 11:55:00,49.77,49.78,49.67,49.67,800.0,49.5786,49.5885,49.4789,49.4789,800.0
2013-05-28 12:00:00,49.67,49.67,49.67,49.67,0.0,49.4789,49.4789,49.4789,49.4789,0.0
2013-05-28 12:05:00,49.74,49.74,49.74,49.74,300.0,49.5487,49.5487,49.5487,49.5487,300.0
2013-05-28 12:10:00,49.84,49.88,49.71,49.81,4600.0,49.6483,49.6881,49.5188,49.6184,4600.0
2013-05-28 12:15:00,49.82,49.88,49.65,49.8,41700.0,49.6284,49.6881,49.459,49.6084,41700.0
2013-05-28 12:20:00,49.8,49.8,49.69,49.69,2400.0,49.6084,49.6084,49.4989,49.4989,2400.0
2013-05-28 12:25:00,49.69,49.69,49.63,49.65,700.0,49.4989,49.4989,49.4391,49.459,700.0
2013-05-28 12:30:00,49.71,49.71,49.62,49.62,1200.0,49.5188,49.5188,49.4291,49.4291,1200.0
2013-05-28 12:35:00,49.63,49.63,49.63,49.63,300.0,49.4391,49.4391,49.4391,49.4391,300.0
2013-05-28 12:40:00,49.62,49.66,49.62,49.66,1500.0,49.4291,49.469,49.4291,49.469,1500.0
2013-05-28 12:45:00,49.66,49.66,49.66,49.66,0.0,49.469,49.469,49.469,49.469,0.0
2013-05-28 12:50:00,49.74,49.74,49.74,49.74,500.0,49.5487,49.5487,49.5487,49.5487,500.0
2013-05-28 12:55:00,49.69,49.69,49.69,49.69,300.0,49.4989,49.4989,49.4989,49.4989,300.0
2013-05-28 13:00:00,49.7,49.73,49.7,49.73,200.0,49.5088,49.5387,49.5088,49.5387,200.0
2013-05-28 13:05:00,49.78,49.79,49.77,49.79,300.0,49.5885,49.5985,49.5786,49.5985,300.0
2013-05-28 13:10:00,49.78,49.78,49.78,49.78,500.0,49.5885,49.5885,49.5885,49.5885,500.0
2013-05-28 13:15:00,49.79,49.79,49.79,49.79,900.0,49.5985,49.5985,49.5985,49.5985,900.0
2013-05-28 13:20:00,49.78,49.78,49.73,49.73,1200.0,49.5885,49.5885,49.5387,49.5387,1200.0
2013-05-28 13:25:00,49.81,49.81,49.76,49.79,300.0,49.6184,49.6184,49.5686,49.5985,300.0
2013-05-28 13:30:00,49.75,49.75,49.73,49.73,500.0,49.5586,49.5586,49.5387,49.5387,500.0
2013-05-28 13:35:00,49.8,49.8,49.74,49.74,400.0,49.6084,49.6084,49.5487,49.5487,400.0
2013-05-28 13:40:00,49.74,49.74,49.69,49.69,500.0,49.5487,49.5487,49.4989,49.4989,500.0
2013-05-28 13:45:00,49.7,49.7,49.7,49.7,100.0,49.5088,49.5088,49.5088,49.5088,100.0
2013-05-28 13:50:00,49.71,49.74,49.69,49.69,700.0,49.5188,49.5487,49.4989,49.4989,700.0
2013-05-28 13:55:00,49.65,49.71,49.65,49.7,500.0,49.459,49.5188,49.459,49.5088,500.0
2013-05-28 14:00:00,49.66,49.66,49.59,49.62,400.0,49.469,49.469,49.3993,49.4291,400.0
2013-05-28 14:05:00,49.59,49.63,49.59,49.63,200.0,49.3993,49.4391,49.3993,49.4391,200.0
2013-05-28 14:10:00,49.62,49.62,49.58,49.58,900.0,49.4291,49.4291,49.3893,49.3893,900.0
2013-05-28 14:15:00,49.55,49.6,49.55,49.6,600.0,49.3594,49.4092,49.3594,49.4092,600.0
2013-05-28 14:20:00,49.59,49.59,49.58,49.59,500.0,49.3993,49.3993,49.3893,49.3993,500.0
2013-05-28 14:25:00,49.57,49.57,49.57,49.57,300.0,49.3793,49.3793,49.3793,49.3793,300.0
2013-05-28 14:30:00,49.56,49.56,49.5,49.52,300.0,49.3694,49.3694,49.3096,49.3295,300.0
2013-05-28 14:35:00,49.48,49.48,49.42,49.42,2000.0,49.2897,49.2897,49.2299,49.2299,2000.0
2013-05-28 14:40:00,49.46,49.46,49.46,49.46,500.0,49.2698,49.2698,49.2698,49.2698,500.0
2013-05-28 14:45:00,49.48,49.52,49.46,49.51,1300.0,49.2897,49.3295,49.2698,49.3196,1300.0
2013-05-28 14:50:00,49.5,49.55,49.49,49.54,2000.0,49.3096,49.3594,49.2996,49.3494,2000.0
2013-05-28 14:55:00,49.58,49.58,49.58,49.58,400.0,49.3893,49.3893,49.3893,49.3893,400.0
2013-05-28 15:00:00,49.57,49.6,49.55,49.6,1000.0,49.3793,49.4092,49.3594,49.4092,1000.0
2013-05-28 15:05:00,49.63,49.68,49.63,49.68,400.0,49.4391,49.4889,49.4391,49.4889,400.0
2013-05-28 15:10:00,49.66,49.72,49.65,49.72,1000.0,49.469,49.5288,49.459,49.5288,1000.0
2013-05-28 15:15:00,49.67,49.72,49.67,49.7,1300.0,49.4789,49.5288,49.4789,49.5088,1300.0
2013-05-28 15:20:00,49.75,49.75,49.69,49.7,700.0,49.5586,49.5586,49.4989,49.5088,700.0
2013-05-28 15:25:00,49.71,49.73,49.71,49.73,600.0,49.5188,49.5387,49.5188,49.5387,600.0
2013-05-28 15:30:00,49.75,49.85,49.75,49.85,1100.0,49.5586,49.6583,49.5586,49.6583,1100.0
2013-05-28 15:35:00,49.85,49.89,49.85,49.85,1500.0,49.6583,49.6981,49.6583,49.6583,1500.0
2013-05-28 15:40:00,49.89,49.89,49.81,49.81,2400.0,49.6981,49.6981,49.6184,49.6184,2400.0
2013-05-28 15:45:00,49.76,49.78,49.71,49.73,3300.0,49.5686,49.5885,49.5188,49.5387,3300.0
2013-05-28 15:50:00,49.74,49.77,49.7,49.7,6600.0,49.5487,49.5786,49.5088,49.5088,6600.0
2013-05-28 15:55:00,49.71,49.79,49.69,49.76,8000.0,49.5188,49.5985,49.4989,49.5686,8000.0
2013-05-29 09:30:00,49.3,49.4,49.3,49.4,1800.0,49.1104,49.21,49.1104,49.21,1800.0
2013-05-29 09:35:00,49.5,49.58,49.5,49.58,2500.0,49.3096,49.3893,49.3096,49.3893,2500.0
2013-05-29 09:40:00,49.55,49.55,49.46,49.46,6900.0,49.3594,49.3594,49.2698,49.2698,6900.0
2013-05-29 09:45:00,49.53,49.57,49.47,49.5,17000.0,49.3395,49.3793,49.2797,49.3096,17000.0
2013-05-29 09:50:00,49.54,49.54,49.53,49.53,500.0,49.3494,49.3494,49.3395,49.3395,500.0
2013-05-29 09:55:00,49.52,49.52,49.51,49.51,300.0,49.3295,49.3295,49.3196,49.3196,300.0
2013-05-29 10:00:00,49.58,49.73,49.53,49.73,19300.0,49.3893,49.5387,49.3395,49.5387,19300.0
2013-05-29 10:05:00,49.77,49.87,49.77,49.85,800.0,49.5786,49.6782,49.5786,49.6583,800.0
2013-05-29 10:10:00,49.8,49.82,49.79,49.82,1300.0,49.6084,49.6284,49.5985,49.6284,1300.0
2013-05-29 10:15:00,49.73,49.76,49.67,49.76,4100.0,49.5387,49.5686,49.4789,49.5686,4100.0
2013-05-29 10:20:00,49.7,49.7,49.61,49.62,1600.0,49.5088,49.5088,49.4192,49.4291,1600.0
2013-05-29 10:25:00,49.63,49.63,49.56,49.56,400.0,49.4391,49.4391,49.3694,49.3694,400.0
2013-05-29 10:30:00,49.56,49.57,49.52,49.57,1500.0,49.3694,49.3793,49.3295,49.3793,1500.0
2013-05-29 10:35:00,49.56,49.62,49.51,49.62,900.0,49.3694,49.4291,49.3196,49.4291,900.0
2013-05-29 10:40:00,49.55,49.58,49.5,49.5,600.0,49.3594,49.3893,49.3096,49.3096,600.0
2013-05-29 10:45:00,49.58,49.58,49.47,49.51,1400.0,49.3893,49.3893,49.2797,49.3196,1400.0
2013-05-29 10:50:00,49.42,49.46,49.42,49.46,1200.0,49.2299,49.2698,49.2299,49.2698,1200.0
2013-05-29 10:55:00,49.42,49.44,49.39,49.39,1200.0,49.2299,49.2498,49.2,49.2,1200.0
2013-05-29 11:00:00,49.37,49.37,49.29,49.3,1400.0,49.1801,49.1801,49.1004,49.1104,1400.0
2013-05-29 11:05:00,49.34,49.38,49.31,49.32,2000.0,49.1502,49.1901,49.1203,49.1303,2000.0
2013-05-29 11:10:00,49.34,49.37,49.26,49.36,14500.0,49.1502,49.1801,49.0705,49.1701,14500.0
2013-05-29 11:15:00,49.38,49.38,49.38,49.38,100.0,49.1901,49.1901,49.1901,49.1901,100.0
2013-05-29 11:20:00,49.35,49.49,49.35,49.49,1700.0,49.1602,49.2996,49.1602,49.2996,1700.0
2013-05-29 11:25:00,49.51,49.61,49.5,49.57,1600.0,49.3196,49.4192,49.3096,49.3793,1600.0
2013-05-29 11:30:00,49.61,49.61,49.55,49.55,900.0,49.4192,49.4192,49.3594,49.3594,900.0
2013-05-29 11:35:00,49.52,49.52,49.52,49.52,500.0,49.3295,49.3295,49.3295,49.3295,500.0
2013-05-29 11:40:00,49.49,49.49,49.43,49.43,400.0,49.2996,49.2996,49.2399,49.2399,400.0
2013-05-29 11:45:00,49.45,49.45,49.45,49.45,400.0,49.2598,49.2598,49.2598,49.2598,400.0
2013-05-29 11:50:00,49.47,49.53,49.45,49.46,1900.0,49.2797,49.3395,49.2598,49.2698,1900.0
2013-05-29 11:55:00,49.46,49.46,49.43,49.43,300.0,49.2698,49.2698,49.2399,49.2399,300.0
2013-05-29 12:00:00,49.43,49.43,49.42,49.43,400.0,49.2399,49.2399,49.2299,49.2399,400.0
2013-05-29 12:05:00,49.39,49.41,49.36,49.36,600.0,49.2,49.2199,49.1701,49.1701,600.0
2013-05-29 12:10:00,49.33,49.4,49.33,49.4,500.0,49.1403,49.21,49.1403,49.21,500.0
2013-05-29 12:15:00,49.39,49.39,49.39,49.39,200.0,49.2,49.2,49.2,49.2,200.0
2013-05-29 12:20:00,49.38,49.38,49.38,49.38,300.0,49.1901,49.1901,49.1901,49.1901,300.0
2013-05-29 12:25:00,49.36,49.36,49.32,49.32,600.0,49.1701,49.1701,49.1303,49.1303,600.0
2013-05-29 12:30:00,49.25,49.25,49.25,49.25,400.0,49.0606,49.0606,49.0606,49.0606,400.0
2013-05-29 12:35:00,49.23,49.25,49.23,49.25,600.0,49.0406,49.0606,49.0406,49.0606,600.0
2013-05-29 12:40:00,49.25,49.25,49.21,49.23,400.0,49.0606,49.0606,49.0207,49.0406,400.0
2013-05-29 12:45:00,49.22,49.22,49.21,49.21,600.0,49.0307,49.0307,49.0207,49.0207,600.0
2013-05-29 12:50:00,49.15,49.17,49.15,49.17,200.0,48.9609,48.9809,48.9609,48.9809,200.0
2013-05-29 12:55:00,49.15,49.15,49.14,49.14,200.0,48.9609,48.9609,48.951,48.951,200.0
2013-05-29 13:00:00,49.2,49.21,49.18,49.2,800.0,49.0108,49.0207,48.9908,49.0108,800.0
2013-05-29 13:05:00,49.18,49.2,49.18,49.2,700.0,48.9908,49.0108,48.9908,49.0108,700.0
2013-05-29 13:10:00,49.18,49.18,49.12,49.14,1100.0,48.9908,48.9908,48.9311,48.951,1100.0
2013-05-29 13:15:00,49.12,49.15,49.12,49.15,200.0,48.9311,48.9609,48.9311,48.9609,200.0
2013-05-29 13:20:00,49.2,49.2,49.2,49.2,100.0,49.0108,49.0108,49.0108,49.0108,100.0
2013-05-29 13:25:00,49.2,49.25,49.2,49.25,1600.0,49.0108,49.0606,49.0108,49.0606,1600.0
2013-05-29 13:30:00,49.25,49.25,49.25,49.25,100.0,49.0606,49.0606,49.0606,49.0606,100.0
2013-05-29 13:35:00,49.28,49.35,49.28,49.35,1000.0,49.0904,49.1602,49.0904,49.1602,1000.0
2013-05-29 13:40:00,49.44,49.46,49.44,49.46,500.0,49.2498,49.2698,49.2498,49.2698,500.0
2013-05-29 13:45:00,49.48,49.48,49.44,49.45,800.0,49.2897,49.2897,49.2498,49.2598,800.0
2013-05-29 13:50:00,49.5,49.5,49.46,49.46,200.0,49.3096,49.3096,49.2698,49.2698,200.0
2013-05-29 13:55:00,49.55,49.61,49.55,49.59,500.0,49.3594,49.4192,49.3594,49.3993,500.0
2013-05-29 14:00:00,49.58,49.59,49.58,49.59,800.0,49.3893,49.3993,49.3893,49.3993,800.0
2013-05-29 14:05:00,49.57,49.69,49.57,49.69,1000.0,49.3793,49.4989,49.3793,49.4989,1000.0
2013-05-29 14:10:00,49.7,49.71,49.7,49.71,300.0,49.5088,49.5188,49.5088,49.5188,300.0
2013-05-29 14:15:00,49.71,49.71,49.69,49.71,400.0,49.5188,49.5188,49.4989,49.5188,400.0
2013-05-29 14:20:00,49.69,49.72,49.69,49.72,400.0,49.4989,49.5288,49.4989,49.5288,400.0
2013-05-29 14:25:00,49.68,49.7,49.64,49.64,900.0,49.4889,49.5088,49.4491,49.4491,900.0
2013-05-29 14:30:00,49.66,49.67,49.64,49.67,1000.0,49.469,49.4789,49.4491,49.4789,1000.0
2013-05-29 14:35:00,49.62,49.64,49.62,49.64,200.0,49.4291,49.4491,49.4291,49.4491,200.0
2013-05-29 14:40:00,49.6,49.66,49.59,49.62,1100.0,49.4092,49.469,49.3993,49.4291,1100.0
2013-05-29 14:45:00,49.62,49.66,49.62,49.62,600.0,49.4291,49.469,49.4291,49.4291,600.0
2013-05-29 14:50:00,49.62,49.63,49.59,49.63,800.0,49.4291,49.4391,49.3993,49.4391,800.0
2013-05-29 14:55:00,49.67,49.67,49.65,49.65,1200.0,49.4789,49.4789,49.459,49.459,1200.0
2013-05-29 15:00:00,49.67,49.67,49.58,49.58,1200.0,49.4789,49.4789,49.3893,49.3893,1200.0
2013-05-29 15:05:00,49.63,49.69,49.63,49.64,800.0,49.4391,49.4989,49.4391,49.4491,800.0
2013-05-29 15:10:00,49.65,49.75,49.65,49.71,1100.0,49.459,49.5586,49.459,49.5188,1100.0
2013-05-29 15:15:00,49.7,49.7,49.65,49.66,300.0,49.5088,49.5088,49.459,49.469,300.0
2013-05-29 15:20:00,49.65,49.71,49.64,49.69,1500.0,49.459,49.5188,49.4491,49.4989,1500.0
2013-05-29 15:25:00,49.72,49.72,49.69,49.72,1700.0,49.5288,49.5288,49.4989,49.5288,1700.0
2013-05-29 15:30:00,49.73,49.77,49.73,49.76,2100.0,49.5387,49.5786,49.5387,49.5686,2100.0
2013-05-29 15:35:00,49.78,49.78,49.74,49.74,2000.0,49.5885,49.5885,49.5487,49.5487,2000.0
2013-05-29 15:40:00,49.72,49.74,49.72,49.74,1600.0,49.5288,49.5487,49.5288,49.5487,1600.0
2013-05-29 15:45:00,49.74,49.74,49.63,49.65,1800.0,49.5487,49.5487,49.4391,49.459,1800.0
2013-05-29 15:50:00,49.65,49.66,49.64,49.65,3800.0,49.459,49.469,49.4491,49.459,3800.0
2013-05-29 15:55:00,49.64,49.73,49.64,49.68,10400.0,49.4491,49.5387,49.4491,49.4889,10400.0
2013-05-30 09:30:00,49.92,50.0,49.86,49.99,4100.0,49.728,49.8077,49.6682,49.7977,4100.0
2013-05-30 09:35:00,50.06,50.39,50.06,50.39,2800.0,49.8674,50.1962,49.8674,50.1962,2800.0
2013-05-30 09:40:00,50.41,50.64,50.41,50.54,3000.0,50.2161,50.4452,50.2161,50.3456,3000.0
2013-05-30 09:45:00,50.55,50.6,50.53,50.53,1900.0,50.3556,50.4054,50.3356,50.3356,1900.0
2013-05-30 09:50:00,50.59,50.65,50.45,50.45,2800.0,50.3954,50.4552,50.2559,50.2559,2800.0
2013-05-30 09:55:00,50.41,50.41,50.13,50.21,2700.0,50.2161,50.2161,49.9372,50.0169,2700.0
2013-05-30 10:00:00,50.21,50.32,50.19,50.25,2000.0,50.0169,50.1264,49.9969,50.0567,2000.0
2013-05-30 10:05:00,50.23,50.25,50.18,50.18,1800.0,50.0368,50.0567,49.987,49.987,1800.0
2013-05-30 10:10:00,50.18,50.22,50.18,50.22,500.0,49.987,50.0268,49.987,50.0268,500.0
2013-05-30 10:15:00,50.22,50.22,50.06,50.06,900.0,50.0268,50.0268,49.8674,49.8674,900.0
2013-05-30 10:20:00,50.15,50.16,50.09,50.09,1000.0,49.9571,49.9671,49.8973,49.8973,1000.0
2013-05-30 10:25:00,50.09,50.09,49.94,50.02,1000.0,49.8973,49.8973,49.7479,49.8276,1000.0
2013-05-30 10:30:00,50.02,50.03,50.0,50.02,900.0,49.8276,49.8376,49.8077,49.8276,900.0
2013-05-30 10:35:00,50.02,50.02,50.01,50.01,300.0,49.8276,49.8276,49.8176,49.8176,300.0
2013-05-30 10:40:00,50.01,50.11,50.01,50.11,1000.0,49.8176,49.9173,49.8176,49.9173,1000.0
2013-05-30 10:45:00,50.15,50.16,50.08,50.08,400.0,49.9571,49.9671,49.8874,49.8874,400.0
2013-05-30 10:50:00,50.08,50.08,50.01,50.01,900.0,49.8874,49.8874,49.8176,49.8176,900.0
2013-05-30 10:55:00,50.05,50.05,50.02,50.02,200.0,49.8575,49.8575,49.8276,49.8276,200.0
2013-05-30 11:00:00,50.02,50.07,50.02,50.06,1100.0,49.8276,49.8774,49.8276,49.8674,1100.0
2013-05-30 11:05:00,49.98,49.98,49.92,49.92,500.0,49.7878,49.7878,49.728,49.728,500.0
2013-05-30 11:10:00,49.92,49.92,49.92,49.92,400.0,49.728,49.728,49.728,49.728,400.0
2013-05-30 11:15:00,49.87,49.89,49.79,49.81,1800.0,49.6782,49.6981,49.5985,49.6184,1800.0
2013-05-30 11:20:00,49.81,49.81,49.81,49.81,0.0,49.6184,49.6184,49.6184,49.6184,0.0
2013-05-30 11:25:00,49.84,49.91,49.83,49.91,8300.0,49.6483,49.718,49.6383,49.718,8300.0
2013-05-30 11:30:00,50.0,50.0,49.97,49.97,800.0,49.8077,49.8077,49.7778,49.7778,800.0
2013-05-30 11:35:00,49.97,49.97,49.91,49.91,200.0,49.7778,49.7778,49.718,49.718,200.0
2013-05-30 11:40:00,49.91,49.96,49.91,49.91,800.0,49.718,49.7678,49.718,49.718,800.0
2013-05-30 11:45:00,49.91,49.93,49.91,49.91,400.0,49.718,49.7379,49.718,49.718,400.0
2013-05-30 11:50:00,49.95,49.95,49.92,49.95,300.0,49.7579,49.7579,49.728,49.7579,300.0
2013-05-30 11:55:00,49.95,49.95,49.91,49.91,500.0,49.7579,49.7579,49.718,49.718,500.0
2013-05-30 12:00:00,49.95,50.07,49.95,50.02,1500.0,49.7579,49.8774,49.7579,49.8276,1500.0
2013-05-30 12:05:00,50.01,50.01,49.96,49.96,700.0,49.8176,49.8176,49.7678,49.7678,700.0
2013-05-30 12:10:00,49.96,49.97,49.96,49.96,500.0,49.7678,49.7778,49.7678,49.7678,500.0
2013-05-30 12:15:00,49.96,49.96,49.96,49.96,200.0,49.7678,49.7678,49.7678,49.7678,200.0
2013-05-30 12:20:00,49.96,49.96,49.93,49.93,200.0,49.7678,49.7678,49.7379,49.7379,200.0
2013-05-30 12:25:00,50.0,50.01,49.96,50.0,1000.0,49.8077,49.8176,49.7678,49.8077,1000.0
2013-05-30 12:30:00,50.05,50.13,50.05,50.09,1300.0,49.8575,49.9372,49.8575,49.8973,1300.0
2013-05-30 12:35:00,50.1,50.1,50.03,50.03,500.0,49.9073,49.9073,49.8376,49.8376,500.0
2013-05-30 12:40:00,50.01,50.06,50.01,50.04,600.0,49.8176,49.8674,49.8176,49.8475,600.0
2013-05-30 12:45:00,50.04,50.04,50.01,50.01,400.0,49.8475,49.8475,49.8176,49.8176,400.0
2013-05-30 12:50:00,49.97,49.98,49.93,49.93,700.0,49.7778,49.7878,49.7379,49.7379,700.0
2013-05-30 12:55:00,49.96,49.99,49.96,49.99,500.0,49.7678,49.7977,49.7678,49.7977,500.0
2013-05-30 13:00:00,50.02,50.02,49.99,49.99,200.0,49.8276,49.8276,49.7977,49.7977,200.0
2013-05-30 13:05:00,49.99,50.0,49.93,49.93,2500.0,49.7977,49.8077,49.7379,49.7379,2500.0
2013-05-30 13:10:00,49.91,49.91,49.87,49.89,600.0,49.718,49.718,49.6782,49.6981,600.0
2013-05-30 13:15:00,49.86,49.96,49.86,49.9,700.0,49.6682,49.7678,49.6682,49.7081,700.0
2013-05-30 13:20:00,49.96,49.96,49.9,49.9,700.0,49.7678,49.7678,49.7081,49.7081,700.0
2013-05-30 13:25:00,49.9,49.9,49.89,49.9,800.0,49.7081,49.7081,49.6981,49.7081,800.0
2013-05-30 13:30:00,49.89,49.9,49.84,49.84,1900.0,49.6981,49.7081,49.6483,49.6483,1900.0
2013-05-30 13:35:00,49.84,49.9,49.82,49.9,3400.0,49.6483,49.7081,49.6284,49.7081,3400.0
2013-05-30 13:40:00,49.9,49.9,49.88,49.88,500.0,49.7081,49.7081,49.6881,49.6881,500.0
2013-05-30 13:45:00,49.88,49.88,49.86,49.86,700.0,49.6881,49.6881,49.6682,49.6682,700.0
2013-05-30 13:50:00,49.85,49.86,49.83,49.86,1500.0,49.6583,49.6682,49.6383,49.6682,1500.0
2013-05-30 13:55:00,49.87,49.87,49.86,49.86,600.0,49.6782,49.6782,49.6682,49.6682,600.0
2013-05-30 14:00:00,49.84,49.89,49.84,49.88,1300.0,49.6483,49.6981,49.6483,49.6881,1300.0
2013-05-30 14:05:00,49.87,49.87,49.87,49.87,300.0,49.6782,49.6782,49.6782,49.6782,300.0
2013-05-30 14:10:00,49.81,49.87,49.81,49.86,800.0,49.6184,49.6782,49.6184,49.6682,800.0
2013-05-30 14:15:00,49.86,49.86,49.83,49.84,800.0,49.6682,49.6682,49.6383,49.6483,800.0
2013-05-30 14:20:00,49.84,49.84,49.84,49.84,200.0,49.6483,49.6483,49.6483,49.6483,200.0
2013-05-30 14:25:00,49.84,49.88,49.84,49.88,700.0,49.6483,49.6881,49.6483,49.6881,700.0
2013-05-30 14:30:00,49.88,49.89,49.82,49.84,1300.0,49.6881,49.6981,49.6284,49.6483,1300.0
2013-05-30 14:35:00,49.84,49.84,49.78,49.8,1600.0,49.6483,49.6483,49.5885,49.6084,1600.0
2013-05-30 14:40:00,49.82,49.89,49.82,49.86,1800.0,49.6284,49.6981,49.6284,49.6682,1800.0
2013-05-30 14:45:00,49.87,49.87,49.84,49.86,1600.0,49.6782,49.6782,49.6483,49.6682,1600.0
2013-05-30 14:50:00,49.91,49.91,49.86,49.88,1800.0,49.718,49.718,49.6682,49.6881,1800.0
2013-05-30 14:55:00,49.86,49.89,49.84,49.87,1000.0,49.6682,49.6981,49.6483,49.6782,1000.0
2013-05-30 15:00:00,49.84,49.85,49.83,49.83,800.0,49.6483,49.6583,49.6383,49.6383,800.0
2013-05-30 15:05:00,49.86,49.92,49.86,49.92,1000.0,49.6682,49.728,49.6682,49.728,1000.0
2013-05-30 15:10:00,49.92,49.93,49.89,49.93,700.0,49.728,49.7379,49.6981,49.7379,700.0
2013-05-30 15:15:00,49.93,49.94,49.9,49.92,2200.0,49.7379,49.7479,49.7081,49.728,2200.0
2013-05-30 15:20:00,49.9,49.9,49.85,49.85,800.0,49.7081,49.7081,49.6583,49.6583,800.0
2013-05-30 15:25:00,49.83,49.89,49.82,49.84,1500.0,49.6383,49.6981,49.6284,49.6483,1500.0
2013-05-30 15:30:00,49.86,49.86,49.77,49.77,3100.0,49.6682,49.6682,49.5786,49.5786,3100.0
2013-05-30 15:35:00,49.77,49.81,49.74,49.81,1300.0,49.5786,49.6184,49.5487,49.6184,1300.0
2013-05-30 15:40:00,49.85,49.89,49.83,49.88,1100.0,49.6583,49.6981,49.6383,49.6881,1100.0
2013-05-30 15:45:00,49.9,49.91,49.79,49.79,11400.0,49.7081,49.718,49.5985,49.5985,11400.0
2013-05-30 15:50:00,49.8,49.86,49.78,49.85,7300.0,49.6084,49.6682,49.5885,49.6583,7300.0
2013-05-30 15:55:00,49.84,49.95,49.79,49.95,10200.0,49.6483,49.7579,49.5985,49.7579,10200.0
2013-05-31 09:30:00,49.6,49.6,49.53,49.55,7400.0,49.4092,49.4092,49.3395,49.3594,7400.0
2013-05-31 09:35:00,49.53,49.53,49.42,49.44,900.0,49.3395,49.3395,49.2299,49.2498,900.0
2013-05-31 09:40:00,49.46,49.5,49.46,49.49,8300.0,49.2698,49.3096,49.2698,49.2996,8300.0
2013-05-31 09:45:00,49.49,49.55,49.49,49.5,1600.0,49.2996,49.3594,49.2996,49.3096,1600.0
2013-05-31 09:50:00,49.5,49.5,49.49,49.49,1400.0,49.3096,49.3096,49.2996,49.2996,1400.0
2013-05-31 09:55:00,49.49,49.49,49.45,49.45,900.0,49.2996,49.2996,49.2598,49.2598,900.0
2013-05-31 10:00:00,49.5,49.5,49.46,49.46,1000.0,49.3096,49.3096,49.2698,49.2698,1000.0
2013-05-31 10:05:00,49.46,49.46,49.32,49.32,900.0,49.2698,49.2698,49.1303,49.1303,900.0
2013-05-31 10:10:00,49.32,49.5,49.32,49.5,900.0,49.1303,49.3096,49.1303,49.3096,900.0
2013-05-31 10:15:00,49.5,49.5,49.4,49.4,700.0,49.3096,49.3096,49.21,49.21,700.0
2013-05-31 10:20:00,49.4,49.4,49.4,49.4,200.0,49.21,49.21,49.21,49.21,200.0
2013-05-31 10:25:00,49.4,49.5,49.4,49.5,2200.0,49.21,49.3096,49.21,49.3096,2200.0
2013-05-31 10:30:00,49.5,49.5,49.45,49.46,600.0,49.3096,49.3096,49.2598,49.2698,600.0
2013-05-31 10:35:00,49.49,49.49,49.48,49.48,700.0,49.2996,49.2996,49.2897,49.2897,700.0
2013-05-31 10:40:00,49.48,49.48,49.47,49.47,300.0,49.2897,49.2897,49.2797,49.2797,300.0
2013-05-31 10:45:00,49.47,49.5,49.31,49.31,50400.0,49.2797,49.3096,49.1203,49.1203,50400.0
2013-05-31 10:50:00,49.34,49.34,49.13,49.18,2600.0,49.1502,49.1502,48.941,48.9908,2600.0
2013-05-31 10:55:00,49.17,49.37,49.17,49.37,1900.0,48.9809,49.1801,48.9809,49.1801,1900.0
2013-05-31 11:00:00,49.39,49.44,49.39,49.44,500.0,49.2,49.2498,49.2,49.2498,500.0
2013-05-31 11:05:00,49.5,49.53,49.47,49.47,5600.0,49.3096,49.3395,49.2797,49.2797,5600.0
2013-05-31 11:10:00,49.5,49.5,49.46,49.47,7100.0,49.3096,49.3096,49.2698,49.2797,7100.0
2013-05-31 11:15:00,49.47,49.47,49.46,49.46,600.0,49.2797,49.2797,49.2698,49.2698,600.0
2013-05-31 11:20:00,49.46,49.46,49.45,49.45,400.0,49.2698,49.2698,49.2598,49.2598,400.0
2013-05-31 11:25:00,49.46,49.46,49.4,49.41,700.0,49.2698,49.2698,49.21,49.2199,700.0
2013-05-31 11:30:00,49.45,49.46,49.45,49.45,1100.0,49.2598,49.2698,49.2598,49.2598,1100.0
2013-05-31 11:35:00,49.49,49.5,49.45,49.45,2200.0,49.2996,49.3096,49.2598,49.2598,2200.0
2013-05-31 11:40:00,49.5,49.5,49.44,49.44,800.0,49.3096,49.3096,49.2498,49.2498,800.0
2013-05-31 11:45:00,49.49,49.49,49.45,49.45,500.0,49.2996,49.2996,49.2598,49.2598,500.0
2013-05-31 11:50:00,49.46,49.47,49.46,49.47,600.0,49.2698,49.2797,49.2698,49.2797,600.0
2013-05-31 11:55:00,49.47,49.49,49.44,49.44,1200.0,49.2797,49.2996,49.2498,49.2498,1200.0
2013-05-31 12:00:00,49.44,49.49,49.42,49.48,800.0,49.2498,49.2996,49.2299,49.2897,800.0
2013-05-31 12:05:00,49.48,49.48,49.43,49.43,200.0,49.2897,49.2897,49.2399,49.2399,200.0
2013-05-31 12:10:00,49.47,49.47,49.45,49.47,900.0,49.2797,49.2797,49.2598,49.2797,900.0
2013-05-31 12:15:00,49.47,49.47,49.42,49.43,400.0,49.2797,49.2797,49.2299,49.2399,400.0
2013-05-31 12:20:00,49.46,49.46,49.46,49.46,600.0,49.2698,49.2698,49.2698,49.2698,600.0
2013-05-31 12:25:00,49.43,49.49,49.43,49.49,500.0,49.2399,49.2996,49.2399,49.2996,500.0
2013-05-31 12:30:00,49.45,49.45,49.45,49.45,100.0,49.2598,49.2598,49.2598,49.2598,100.0
2013-05-31 12:35:00,49.5,49.5,49.47,49.5,800.0,49.3096,49.3096,49.2797,49.3096,800.0
2013-05-31 12:40:00,49.47,49.47,49.42,49.42,1100.0,49.2797,49.2797,49.2299,49.2299,1100.0
2013-05-31 12:45:00,49.42,49.42,49.42,49.42,100.0,49.2299,49.2299,49.2299,49.2299,100.0
2013-05-31 12:50:00,49.43,49.5,49.43,49.48,4400.0,49.2399,49.3096,49.2399,49.2897,4400.0
2013-05-31 12:55:00,49.48,49.49,49.44,49.49,400.0,49.2897,49.2996,49.2498,49.2996,400.0
2013-05-31 13:00:00,49.49,49.5,49.49,49.5,700.0,49.2996,49.3096,49.2996,49.3096,700.0
2013-05-31 13:05:00,49.45,49.5,49.45,49.49,1000.0,49.2598,49.3096,49.2598,49.2996,1000.0
2013-05-31 13:10:00,49.49,49.49,49.49,49.49,400.0,49.2996,49.2996,49.2996,49.2996,400.0
2013-05-31 13:15:00,49.49,49.5,49.46,49.46,800.0,49.2996,49.3096,49.2698,49.2698,800.0
2013-05-31 13:20:00,49.46,49.46,49.42,49.42,300.0,49.2698,49.2698,49.2299,49.2299,300.0
2013-05-31 13:25:00,49.42,49.42,49.42,49.42,100.0,49.2299,49.2299,49.2299,49.2299,100.0
2013-05-31 13:30:00,49.42,49.42,49.42,49.42,0.0,49.2299,49.2299,49.2299,49.2299,0.0
2013-05-31 13:35:00,49.43,49.43,49.43,49.43,500.0,49.2399,49.2399,49.2399,49.2399,500.0
2013-05-31 13:40:00,49.43,49.43,49.43,49.43,200.0,49.2399,49.2399,49.2399,49.2399,200.0
2013-05-31 13:45:00,49.44,49.49,49.44,49.46,1800.0,49.2498,49.2996,49.2498,49.2698,1800.0
2013-05-31 13:50:00,49.48,49.5,49.48,49.48,1000.0,49.2897,49.3096,49.2897,49.2897,1000.0
2013-05-31 13:55:00,49.48,49.48,49.46,49.46,900.0,49.2897,49.2897,49.2698,49.2698,900.0
2013-05-31 14:00:00,49.49,49.5,49.48,49.48,3800.0,49.2996,49.3096,49.2897,49.2897,3800.0
2013-05-31 14:05:00,49.48,49.48,49.46,49.48,900.0,49.2897,49.2897,49.2698,49.2897,900.0
2013-05-31 14:10:00,49.48,49.48,49.44,49.44,1800.0,49.2897,49.2897,49.2498,49.2498,1800.0
2013-05-31 14:15:00,49.44,49.44,49.36,49.36,700.0,49.2498,49.2498,49.1701,49.1701,700.0
2013-05-31 14:20:00,49.36,49.36,49.36,49.36,0.0,49.1701,49.1701,49.1701,49.1701,0.0
2013-05-31 14:25:00,49.41,49.41,49.4,49.41,1200.0,49.2199,49.2199,49.21,49.2199,1200.0
2013-05-31 14:30:00,49.44,49.48,49.44,49.48,800.0,49.2498,49.2897,49.2498,49.2897,800.0
2013-05-31 14:35:00,49.48,49.48,49.3,49.3,2100.0,49.2897,49.2897,49.1104,49.1104,2100.0
2013-05-31 14:40:00,49.28,49.32,49.22,49.25,2400.0,49.0904,49.1303,49.0307,49.0606,2400.0
2013-05-31 14:45:00,49.28,49.28,49.14,49.18,1800.0,49.0904,49.0904,48.951,48.9908,1800.0
2013-05-31 14:50:00,49.18,49.24,49.11,49.11,1600.0,48.9908,49.0506,48.9211,48.9211,1600.0
2013-05-31 14:55:00,49.14,49.14,49.1,49.14,600.0,48.951,48.951,48.9111,48.951,600.0
2013-05-31 15:00:00,49.16,49.28,49.15,49.28,2300.0,48.9709,49.0904,48.9609,49.0904,2300.0
2013-05-31 15:05:00,49.27,49.33,49.27,49.29,400.0,49.0805,49.1403,49.0805,49.1004,400.0
2013-05-31 15:10:00,49.29,49.33,49.25,49.33,1300.0,49.1004,49.1403,49.0606,49.1403,1300.0
2013-05-31 15:15:00,49.34,49.39,49.33,49.37,4400.0,49.1502,49.2,49.1403,49.1801,4400.0
2013-05-31 15:20:00,49.4,49.49,49.4,49.43,1800.0,49.21,49.2996,49.21,49.2399,1800.0
2013-05-31 15:25:00,49.43,49.48,49.43,49.43,600.0,49.2399,49.2897,49.2399,49.2399,600.0
2013-05-31 15:30:00,49.37,49.37,49.26,49.3,1300.0,49.1801,49.1801,49.0705,49.1104,1300.0
2013-05-31 15:35:00,49.3,49.36,49.28,49.34,1000.0,49.1104,49.1701,49.0904,49.1502,1000.0
2013-05-31 15:40:00,49.34,49.37,49.28,49.35,3100.0,49.1502,49.1801,49.0904,49.1602,3100.0
2013-05-31 15:45:00,49.37,49.4,49.35,49.35,3400.0,49.1801,49.21,49.1602,49.1602,3400.0
2013-05-31 15:50:00,49.3,49.32,49.24,49.28,4200.0,49.1104,49.1303,49.0506,49.0904,4200.0
2013-05-31 15:55:00,49.28,49.28,49.05,49.05,17200.0,49.0904,49.0904,48.8613,48.8613,17200.0
2013-06-03 09:30:00,49.22,49.31,49.22,49.24,700.0,49.0307,49.1203,49.0307,49.0506,700.0
2013-06-03 09:35:00,49.25,49.33,49.24,49.29,800.0,49.0606,49.1403,49.0506,49.1004,800.0
2013-06-03 09:40:00,49.17,49.32,49.17,49.22,400.0,48.9809,49.1303,48.9809,49.0307,400.0
2013-06-03 09:45:00,49.1,49.1,49.1,49.1,100.0,48.9111,48.9111,48.9111,48.9111,100.0
2013-06-03 09:50:00,49.31,49.34,49.23,49.23,2000.0,49.1203,49.1502,49.0406,49.0406,2000.0
2013-06-03 09:55:00,49.3,49.3,49.02,49.08,5100.0,49.1104,49.1104,48.8314,48.8912,5100.0
2013-06-03 10:00:00,49.1,49.1,48.86,48.93,1800.0,48.9111,48.9111,48.6721,48.7418,1800.0
2013-06-03 10:05:00,48.95,49.15,48.91,49.1,4500.0,48.7617,48.9609,48.7219,48.9111,4500.0
2013-06-03 10:10:00,49.09,49.18,49.06,49.06,4400.0,48.9012,48.9908,48.8713,48.8713,4400.0
2013-06-03 10:15:00,49.12,49.12,49.05,49.07,600.0,48.9311,48.9311,48.8613,48.8813,600.0
2013-06-03 10:20:00,49.09,49.15,49.08,49.09,1000.0,48.9012,48.9609,48.8912,48.9012,1000.0
2013-06-03 10:25:00,49.1,49.1,48.88,48.9,2500.0,48.9111,48.9111,48.692,48.7119,2500.0
2013-06-03 10:30:00,48.91,48.92,48.77,48.77,1100.0,48.7219,48.7318,48.5824,48.5824,1100.0
2013-06-03 10:35:00,48.75,48.75,48.64,48.67,2000.0,48.5625,48.5625,48.4529,48.4828,2000.0
2013-06-03 10:40:00,48.65,48.68,48.54,48.54,1100.0,48.4629,48.4928,48.3533,48.3533,1100.0
2013-06-03 10:45:00,48.57,48.69,48.57,48.63,2200.0,48.3832,48.5027,48.3832,48.4429,2200.0
2013-06-03 10:50:00,48.66,48.66,48.64,48.64,300.0,48.4728,48.4728,48.4529,48.4529,300.0
2013-06-03 10:55:00,48.64,48.64,48.6,48.63,1100.0,48.4529,48.4529,48.4131,48.4429,1100.0
2013-06-03 11:00:00,48.65,48.65,48.52,48.52,6200.0,48.4629,48.4629,48.3334,48.3334,6200.0
2013-06-03 11:05:00,48.49,48.57,48.42,48.57,2200.0,48.3035,48.3832,48.2338,48.3832,2200.0
2013-06-03 11:10:00,48.55,48.55,48.22,48.22,2300.0,48.3633,48.3633,48.0345,48.0345,2300.0
2013-06-03 11:15:00,48.28,48.29,48.28,48.29,800.0,48.0943,48.1043,48.0943,48.1043,800.0
2013-06-03 11:20:00,48.3,48.3,48.26,48.3,1800.0,48.1142,48.1142,48.0744,48.1142,1800.0
2013-06-03 11:25:00,48.31,48.35,48.22,48.29,1200.0,48.1242,48.164,48.0345,48.1043,1200.0
2013-06-03 11:30:00,48.29,48.35,48.29,48.35,1000.0,48.1043,48.164,48.1043,48.164,1000.0
2013-06-03 11:35:00,48.34,48.43,48.33,48.37,700.0,48.1541,48.2437,48.1441,48.1839,700.0
2013-06-03 11:40:00,48.36,48.46,48.35,48.46,900.0,48.174,48.2736,48.164,48.2736,900.0
2013-06-03 11:45:00,48.47,48.49,48.43,48.49,600.0,48.2836,48.3035,48.2437,48.3035,600.0
2013-06-03 11:50:00,48.48,48.48,48.44,48.45,1200.0,48.2935,48.2935,48.2537,48.2636,1200.0
2013-06-03 11:55:00,48.45,48.46,48.39,48.44,1300.0,48.2636,48.2736,48.2039,48.2537,1300.0
2013-06-03 12:00:00,48.47,48.48,48.46,48.47,1300.0,48.2836,48.2935,48.2736,48.2836,1300.0
2013-06-03 12:05:00,48.44,48.45,48.44,48.44,700.0,48.2537,48.2636,48.2537,48.2537,700.0
2013-06-03 12:10:00,48.46,48.49,48.41,48.42,1700.0,48.2736,48.3035,48.2238,48.2338,1700.0
2013-06-03 12:15:00,48.41,48.41,48.4,48.41,900.0,48.2238,48.2238,48.2138,48.2238,900.0
2013-06-03 12:20:00,48.41,48.41,48.35,48.37,500.0,48.2238,48.2238,48.164,48.1839,500.0
2013-06-03 12:25:00,48.39,48.39,48.31,48.34,1300.0,48.2039,48.2039,48.1242,48.1541,1300.0
2013-06-03 12:30:00,48.32,48.32,48.29,48.29,1000.0,48.1341,48.1341,48.1043,48.1043,1000.0
2013-06-03 12:35:00,48.35,48.35,48.33,48.33,400.0,48.164,48.164,48.1441,48.1441,400.0
2013-06-03 12:40:00,48.32,48.33,48.28,48.32,1000.0,48.1341,48.1441,48.0943,48.1341,1000.0
2013-06-03 12:45:00,48.31,48.33,48.29,48.3,1100.0,48.1242,48.1441,48.1043,48.1142,1100.0
2013-06-03 12:50:00,48.33,48.41,48.33,48.4,2300.0,48.1441,48.2238,48.1441,48.2138,2300.0
2013-06-03 12:55:00,48.39,48.39,48.36,48.36,300.0,48.2039,48.2039,48.174,48.174,300.0
2013-06-03 13:00:00,48.39,48.44,48.36,48.41,2500.0,48.2039,48.2537,48.174,48.2238,2500.0
2013-06-03 13:05:00,48.42,48.49,48.42,48.45,2000.0,48.2338,48.3035,48.2338,48.2636,2000.0
2013-06-03 13:10:00,48.45,48.45,48.39,48.4,700.0,48.2636,48.2636,48.2039,48.2138,700.0
2013-06-03 13:15:00,48.43,48.46,48.42,48.46,1100.0,48.2437,48.2736,48.2338,48.2736,1100.0
2013-06-03 13:20:00,48.47,48.48,48.43,48.43,1100.0,48.2836,48.2935,48.2437,48.2437,1100.0
2013-06-03 13:25:00,48.44,48.46,48.44,48.45,1100.0,48.2537,48.2736,48.2537,48.2636,1100.0
2013-06-03 13:30:00,48.57,48.58,48.55,48.57,1200.0,48.3832,48.3931,48.3633,48.3832,1200.0
2013-06-03 13:35:00,48.56,48.56,48.47,48.52,1500.0,48.3732,48.3732,48.2836,48.3334,1500.0
2013-06-03 13:40:00,48.52,48.52,48.5,48.5,400.0,48.3334,48.3334,48.3134,48.3134,400.0
2013-06-03 13:45:00,48.5,48.64,48.5,48.6,1700.0,48.3134,48.4529,48.3134,48.4131,1700.0
2013-06-03 13:50:00,48.64,48.69,48.58,48.58,3600.0,48.4529,48.5027,48.3931,48.3931,3600.0
2013-06-03 13:55:00,48.58,48.58,48.57,48.57,1000.0,48.3931,48.3931,48.3832,48.3832,1000.0
2013-06-03 14:00:00,48.56,48.59,48.51,48.59,1200.0,48.3732,48.4031,48.3234,48.4031,1200.0
2013-06-03 14:05:00,48.6,48.75,48.59,48.67,2800.0,48.4131,48.5625,48.4031,48.4828,2800.0
2013-06-03 14:10:00,48.66,48.69,48.52,48.52,4100.0,48.4728,48.5027,48.3334,48.3334,4100.0
2013-06-03 14:15:00,48.56,48.61,48.55,48.61,3000.0,48.3732,48.423,48.3633,48.423,3000.0
2013-06-03 14:20:00,48.6,48.64,48.56,48.57,2100.0,48.4131,48.4529,48.3732,48.3832,2100.0
2013-06-03 14:25:00,48.6,48.68,48.57,48.68,2800.0,48.4131,48.4928,48.3832,48.4928,2800.0
2013-06-03 14:30:00,48.64,48.64,48.55,48.56,1300.0,48.4529,48.4529,48.3633,48.3732,1300.0
2013-06-03 14:35:00,48.56,48.59,48.51,48.51,4200.0,48.3732,48.4031,48.3234,48.3234,4200.0
2013-06-03 14:40:00,48.53,48.65,48.52,48.65,1000.0,48.3433,48.4629,48.3334,48.4629,1000.0
2013-06-03 14:45:00,48.65,48.67,48.5,48.51,2000.0,48.4629,48.4828,48.3134,48.3234,2000.0
2013-06-03 14:50:00,48.53,48.74,48.51,48.68,2200.0,48.3433,48.5525,48.3234,48.4928,2200.0
2013-06-03 14:55:00,48.69,48.71,48.69,48.71,700.0,48.5027,48.5226,48.5027,48.5226,700.0
2013-06-03 15:00:00,48.75,48.9,48.75,48.84,3700.0,48.5625,48.7119,48.5625,48.6521,3700.0
2013-06-03 15:05:00,48.86,48.9,48.81,48.81,900.0,48.6721,48.7119,48.6223,48.6223,900.0
2013-06-03 15:10:00,48.81,48.82,48.81,48.82,600.0,48.6223,48.6322,48.6223,48.6322,600.0
2013-06-03 15:15:00,48.83,48.87,48.78,48.85,2500.0,48.6422,48.682,48.5924,48.6621,2500.0
2013-06-03 15:20:00,48.84,48.96,48.83,48.83,3300.0,48.6521,48.7717,48.6422,48.6422,3300.0
2013-06-03 15:25:00,48.83,48.84,48.83,48.84,800.0,48.6422,48.6521,48.6422,48.6521,800.0
2013-06-03 15:30:00,48.82,48.92,48.82,48.91,2400.0,48.6322,48.7318,48.6322,48.7219,2400.0
2013-06-03 15:35:00,48.93,48.93,48.8,48.89,2600.0,48.7418,48.7418,48.6123,48.7019,2600.0
2013-06-03 15:40:00,48.87,48.93,48.87,48.89,2300.0,48.682,48.7418,48.682,48.7019,2300.0
2013-06-03 15:45:00,48.89,48.97,48.88,48.93,4500.0,48.7019,48.7816,48.692,48.7418,4500.0
2013-06-03 15:50:00,48.93,49.03,48.87,49.02,5800.0,48.7418,48.8414,48.682,48.8314,5800.0
2013-06-03 15:55:00,49.0,49.13,48.79,49.05,38100.0,48.8115,48.941,48.6023,48.8613,38100.0
2013-06-04 09:30:00,49.14,49.31,48.97,49.21,1500.0,48.951,49.1203,48.7816,49.0207,1500.0
2013-06-04 09:35:00,49.39,49.76,49.39,49.74,5500.0,49.2,49.5686,49.2,49.5487,5500.0
2013-06-04 09:40:00,49.8,49.99,49.8,49.99,1300.0,49.6084,49.7977,49.6084,49.7977,1300.0
2013-06-04 09:45:00,50.0,50.03,50.0,50.03,500.0,49.8077,49.8376,49.8077,49.8376,500.0
2013-06-04 09:50:00,50.02,50.05,49.98,50.05,1200.0,49.8276,49.8575,49.7878,49.8575,1200.0
2013-06-04 09:55:00,50.11,50.16,49.86,49.86,4200.0,49.9173,49.9671,49.6682,49.6682,4200.0
2013-06-04 10:00:00,49.84,49.84,49.68,49.79,800.0,49.6483,49.6483,49.4889,49.5985,800.0
2013-06-04 10:05:00,49.81,49.84,49.74,49.75,3500.0,49.6184,49.6483,49.5487,49.5586,3500.0
2013-06-04 10:10:00,49.74,49.77,49.72,49.72,6100.0,49.5487,49.5786,49.5288,49.5288,6100.0
2013-06-04 10:15:00,49.68,49.68,49.62,49.68,1800.0,49.4889,49.4889,49.4291,49.4889,1800.0
2013-06-04 10:20:00,49.59,49.7,49.57,49.7,2500.0,49.3993,49.5088,49.3793,49.5088,2500.0
2013-06-04 10:25:00,49.7,49.7,49.57,49.6,3900.0,49.5088,49.5088,49.3793,49.4092,3900.0
2013-06-04 10:30:00,49.66,49.7,49.66,49.7,1700.0,49.469,49.5088,49.469,49.5088,1700.0
2013-06-04 10:35:00,49.7,49.7,49.64,49.66,1300.0,49.5088,49.5088,49.4491,49.469,1300.0
2013-06-04 10:40:00,49.67,49.67,49.61,49.67,1400.0,49.4789,49.4789,49.4192,49.4789,1400.0
2013-06-04 10:45:00,49.67,49.67,49.61,49.64,1500.0,49.4789,49.4789,49.4192,49.4491,1500.0
2013-06-04 10:50:00,49.62,49.65,49.38,49.38,1500.0,49.4291,49.459,49.1901,49.1901,1500.0
2013-06-04 10:55:00,49.39,49.48,49.34,49.48,1100.0,49.2,49.2897,49.1502,49.2897,1100.0
2013-06-04 11:00:00,49.48,49.48,49.25,49.25,1500.0,49.2897,49.2897,49.0606,49.0606,1500.0
2013-06-04 11:05:00,49.29,49.33,49.27,49.33,1200.0,49.1004,49.1403,49.0805,49.1403,1200.0
2013-06-04 11:10:00,49.32,49.37,49.31,49.37,700.0,49.1303,49.1801,49.1203,49.1801,700.0
2013-06-04 11:15:00,49.36,49.45,49.36,49.45,700.0,49.1701,49.2598,49.1701,49.2598,700.0
2013-06-04 11:20:00,49.39,49.46,49.39,49.46,800.0,49.2,49.2698,49.2,49.2698,800.0
2013-06-04 11:25:00,49.47,49.49,49.47,49.47,1000.0,49.2797,49.2996,49.2797,49.2797,1000.0
2013-06-04 11:30:00,49.47,49.47,49.45,49.45,1100.0,49.2797,49.2797,49.2598,49.2598,1100.0
2013-06-04 11:35:00,49.44,49.44,49.35,49.42,1600.0,49.2498,49.2498,49.1602,49.2299,1600.0
2013-06-04 11:40:00,49.4,49.5,49.4,49.47,2800.0,49.21,49.3096,49.21,49.2797,2800.0
2013-06-04 11:45:00,49.48,49.48,49.44,49.48,800.0,49.2897,49.2897,49.2498,49.2897,800.0
2013-06-04 11:50:00,49.5,49.5,49.44,49.46,1000.0,49.3096,49.3096,49.2498,49.2698,1000.0
2013-06-04 11:55:00,49.46,49.47,49.42,49.47,1000.0,49.2698,49.2797,49.2299,49.2797,1000.0
2013-06-04 12:00:00,49.48,49.48,49.31,49.31,1500.0,49.2897,49.2897,49.1203,49.1203,1500.0
2013-06-04 12:05:00,49.31,49.35,49.26,49.26,1400.0,49.1203,49.1602,49.0705,49.0705,1400.0
2013-06-04 12:10:00,49.22,49.25,49.2,49.22,900.0,49.0307,49.0606,49.0108,49.0307,900.0
2013-06-04 12:15:00,49.22,49.23,49.14,49.14,1100.0,49.0307,49.0406,48.951,48.951,1100.0
2013-06-04 12:20:00,49.14,49.16,49.12,49.16,1300.0,48.951,48.9709,48.9311,48.9709,1300.0
2013-06-04 12:25:00,49.15,49.15,49.1,49.12,800.0,48.9609,48.9609,48.9111,48.9311,800.0
2013-06-04 12:30:00,49.12,49.15,49.12,49.15,200.0,48.9311,48.9609,48.9311,48.9609,200.0
2013-06-04 12:35:00,49.17,49.18,49.17,49.17,900.0,48.9809,48.9908,48.9809,48.9809,900.0
2013-06-04 12:40:00,49.17,49.26,49.17,49.26,800.0,48.9809,49.0705,48.9809,49.0705,800.0
2013-06-04 12:45:00,49.2,49.2,49.17,49.17,800.0,49.0108,49.0108,48.9809,48.9809,800.0
2013-06-04 12:50:00,49.14,49.17,49.12,49.12,700.0,48.951,48.9809,48.9311,48.9311,700.0
2013-06-04 12:55:00,49.14,49.2,49.14,49.2,800.0,48.951,49.0108,48.951,49.0108,800.0
2013-06-04 13:00:00,49.15,49.25,49.15,49.25,900.0,48.9609,49.0606,48.9609,49.0606,900.0
2013-06-04 13:05:00,49.25,49.3,49.25,49.3,600.0,49.0606,49.1104,49.0606,49.1104,600.0
2013-06-04 13:10:00,49.23,49.29,49.23,49.25,2000.0,49.0406,49.1004,49.0406,49.0606,2000.0
2013-06-04 13:15:00,49.25,49.25,49.25,49.25,0.0,49.0606,49.0606,49.0606,49.0606,0.0
2013-06-04 13:20:00,49.29,49.32,49.17,49.17,2200.0,49.1004,49.1303,48.9809,48.9809,2200.0
2013-06-04 13:25:00,49.11,49.11,49.0,49.0,1200.0,48.9211,48.9211,48.8115,48.8115,1200.0
2013-06-04 13:30:00,49.05,49.1,48.99,49.1,1700.0,48.8613,48.9111,48.8016,48.9111,1700.0
2013-06-04 13:35:00,49.09,49.09,48.96,48.99,1900.0,48.9012,48.9012,48.7717,48.8016,1900.0
2013-06-04 13:40:00,48.98,49.01,48.91,48.91,1200.0,48.7916,48.8215,48.7219,48.7219,1200.0
2013-06-04 13:45:00,48.91,48.91,48.78,48.78,2400.0,48.7219,48.7219,48.5924,48.5924,2400.0
2013-06-04 13:50:00,48.78,48.8,48.76,48.8,1100.0,48.5924,48.6123,48.5724,48.6123,1100.0
2013-06-04 13:55:00,48.77,48.8,48.73,48.79,1200.0,48.5824,48.6123,48.5426,48.6023,1200.0
2013-06-04 14:00:00,48.78,48.78,48.67,48.67,2000.0,48.5924,48.5924,48.4828,48.4828,2000.0
2013-06-04 14:05:00,48.64,48.64,48.57,48.58,900.0,48.4529,48.4529,48.3832,48.3931,900.0
2013-06-04 14:10:00,48.59,48.68,48.59,48.68,1200.0,48.4031,48.4928,48.4031,48.4928,1200.0
2013-06-04 14:15:00,48.83,48.87,48.83,48.83,800.0,48.6422,48.682,48.6422,48.6422,800.0
2013-06-04 14:20:00,48.89,48.91,48.87,48.87,1600.0,48.7019,48.7219,48.682,48.682,1600.0
2013-06-04 14:25:00,48.9,48.92,48.88,48.92,1500.0,48.7119,48.7318,48.692,48.7318,1500.0
2013-06-04 14:30:00,48.92,48.92,48.88,48.92,1100.0,48.7318,48.7318,48.692,48.7318,1100.0
2013-06-04 14:35:00,48.95,48.98,48.91,48.98,900.0,48.7617,48.7916,48.7219,48.7916,900.0
2013-06-04 14:40:00,48.97,49.13,48.97,49.13,1900.0,48.7816,48.941,48.7816,48.941,1900.0
2013-06-04 14:45:00,49.11,49.11,49.05,49.08,1400.0,48.9211,48.9211,48.8613,48.8912,1400.0
2013-06-04 14:50:00,49.09,49.2,49.09,49.1,1800.0,48.9012,49.0108,48.9012,48.9111,1800.0
2013-06-04 14:55:00,49.1,49.1,48.97,48.97,1000.0,48.9111,48.9111,48.7816,48.7816,1000.0
2013-06-04 15:00:00,49.04,49.06,49.03,49.03,2100.0,48.8514,48.8713,48.8414,48.8414,2100.0
2013-06-04 15:05:00,49.04,49.15,48.98,48.98,3800.0,48.8514,48.9609,48.7916,48.7916,3800.0
2013-06-04 15:10:00,48.98,49.02,48.88,48.92,1900.0,48.7916,48.8314,48.692,48.7318,1900.0
2013-06-04 15:15:00,48.95,48.96,48.91,48.91,2600.0,48.7617,48.7717,48.7219,48.7219,2600.0
2013-06-04 15:20:00,48.95,48.96,48.95,48.95,1800.0,48.7617,48.7717,48.7617,48.7617,1800.0
2013-06-04 15:25:00,48.98,49.05,48.94,49.01,1800.0,48.7916,48.8613,48.7518,48.8215,1800.0
2013-06-04 15:30:00,49.03,49.21,49.03,49.17,3400.0,48.8414,49.0207,48.8414,48.9809,3400.0
2013-06-04 15:35:00,49.21,49.21,49.11,49.15,1400.0,49.0207,49.0207,48.9211,48.9609,1400.0
2013-06-04 15:40:00,49.15,49.23,49.15,49.21,2100.0,48.9609,49.0406,48.9609,49.0207,2100.0
2013-06-04 15:45:00,49.2,49.2,49.03,49.05,5000.0,49.0108,49.0108,48.8414,48.8613,5000.0
2013-06-04 15:50:00,49.02,49.07,49.0,49.06,4800.0,48.8314,48.8813,48.8115,48.8713,4800.0
2013-06-04 15:55:00,49.05,49.13,49.05,49.09,11900.0,48.8613,48.941,48.8613,48.9012,11900.0
2013-06-05 09:30:00,49.0,49.0,49.0,49.0,600.0,48.8115,48.8115,48.8115,48.8115,600.0
2013-06-05 09:35:00,49.0,49.0,49.0,49.0,0.0,48.8115,48.8115,48.8115,48.8115,0.0
2013-06-05 09:40:00,48.98,48.98,48.89,48.97,1100.0,48.7916,48.7916,48.7019,48.7816,1100.0
2013-06-05 09:45:00,48.96,49.06,48.94,48.96,1600.0,48.7717,48.8713,48.7518,48.7717,1600.0
2013-06-05 09:50:00,48.94,48.95,48.84,48.89,1700.0,48.7518,48.7617,48.6521,48.7019,1700.0
2013-06-05 09:55:00,48.84,48.84,48.47,48.52,6800.0,48.6521,48.6521,48.2836,48.3334,6800.0
2013-06-05 10:00:00,48.53,48.85,48.53,48.67,5600.0,48.3433,48.6621,48.3433,48.4828,5600.0
2013-06-05 10:05:00,48.61,48.63,48.53,48.59,1600.0,48.423,48.4429,48.3433,48.4031,1600.0
2013-06-05 10:10:00,48.49,48.54,48.43,48.45,1800.0,48.3035,48.3533,48.2437,48.2636,1800.0
2013-06-05 10:15:00,48.39,48.43,48.37,48.4,1900.0,48.2039,48.2437,48.1839,48.2138,1900.0
2013-06-05 10:20:00,48.4,48.41,48.34,48.38,2500.0,48.2138,48.2238,48.1541,48.1939,2500.0
2013-06-05 10:25:00,48.38,48.42,48.33,48.4,4300.0,48.1939,48.2338,48.1441,48.2138,4300.0
2013-06-05 10:30:00,48.4,48.48,48.39,48.39,1700.0,48.2138,48.2935,48.2039,48.2039,1700.0
2013-06-05 10:35:00,48.4,48.44,48.33,48.44,3000.0,48.2138,48.2537,48.1441,48.2537,3000.0
2013-06-05 10:40:00,48.46,48.46,48.4,48.46,1400.0,48.2736,48.2736,48.2138,48.2736,1400.0
2013-06-05 10:45:00,48.49,48.5,48.35,48.35,2200.0,48.3035,48.3134,48.164,48.164,2200.0
2013-06-05 10:50:00,48.32,48.34,48.32,48.34,800.0,48.1341,48.1541,48.1341,48.1541,800.0
2013-06-05 10:55:00,48.38,48.4,48.38,48.38,2600.0,48.1939,48.2138,48.1939,48.1939,2600.0
2013-06-05 11:00:00,48.38,48.38,48.28,48.34,1800.0,48.1939,48.1939,48.0943,48.1541,1800.0
2013-06-05 11:05:00,48.33,48.36,48.26,48.36,1500.0,48.1441,48.174,48.0744,48.174,1500.0
2013-06-05 11:10:00,48.3,48.3,48.3,48.3,300.0,48.1142,48.1142,48.1142,48.1142,300.0
2013-06-05 11:15:00,48.4,48.46,48.4,48.4,2300.0,48.2138,48.2736,48.2138,48.2138,2300.0
2013-06-05 11:20:00,48.37,48.4,48.27,48.4,1900.0,48.1839,48.2138,48.0843,48.2138,1900.0
2013-06-05 11:25:00,48.4,48.43,48.27,48.27,1300.0,48.2138,48.2437,48.0843,48.0843,1300.0
2013-06-05 11:30:00,48.27,48.38,48.27,48.34,1400.0,48.0843,48.1939,48.0843,48.1541,1400.0
2013-06-05 11:35:00,48.32,48.4,48.31,48.4,2100.0,48.1341,48.2138,48.1242,48.2138,2100.0
2013-06-05 11:40:00,48.39,48.4,48.34,48.34,1900.0,48.2039,48.2138,48.1541,48.1541,1900.0
2013-06-05 11:45:00,48.37,48.4,48.29,48.33,4000.0,48.1839,48.2138,48.1043,48.1441,4000.0
2013-06-05 11:50:00,48.32,48.32,48.3,48.3,2400.0,48.1341,48.1341,48.1142,48.1142,2400.0
2013-06-05 11:55:00,48.32,48.32,48.15,48.25,1600.0,48.1341,48.1341,47.9648,48.0644,1600.0
2013-06-05 12:00:00,48.25,48.3,48.24,48.3,800.0,48.0644,48.1142,48.0544,48.1142,800.0
2013-06-05 12:05:00,48.28,48.28,48.23,48.26,1400.0,48.0943,48.0943,48.0445,48.0744,1400.0
2013-06-05 12:10:00,48.34,48.34,48.24,48.24,400.0,48.1541,48.1541,48.0544,48.0544,400.0
2013-06-05 12:15:00,48.26,48.31,48.23,48.23,4900.0,48.0744,48.1242,48.0445,48.0445,4900.0
2013-06-05 12:20:00,48.27,48.29,48.27,48.27,1000.0,48.0843,48.1043,48.0843,48.0843,1000.0
2013-06-05 12:25:00,48.3,48.3,48.24,48.28,2000.0,48.1142,48.1142,48.0544,48.0943,2000.0
2013-06-05 12:30:00,48.28,48.32,48.28,48.29,1100.0,48.0943,48.1341,48.0943,48.1043,1100.0
2013-06-05 12:35:00,48.3,48.3,48.25,48.3,2200.0,48.1142,48.1142,48.0644,48.1142,2200.0
2013-06-05 12:40:00,48.3,48.3,48.28,48.28,1400.0,48.1142,48.1142,48.0943,48.0943,1400.0
2013-06-05 12:45:00,48.28,48.31,48.27,48.27,1400.0,48.0943,48.1242,48.0843,48.0843,1400.0
2013-06-05 12:50:00,48.24,48.3,48.24,48.3,1000.0,48.0544,48.1142,48.0544,48.1142,1000.0
2013-06-05 12:55:00,48.3,48.32,48.28,48.3,2700.0,48.1142,48.1341,48.0943,48.1142,2700.0
2013-06-05 13:00:00,48.3,48.31,48.22,48.3,2300.0,48.1142,48.1242,48.0345,48.1142,2300.0
2013-06-05 13:05:00,48.31,48.31,48.26,48.26,400.0,48.1242,48.1242,48.0744,48.0744,400.0
2013-06-05 13:10:00,48.35,48.35,48.29,48.29,4800.0,48.164,48.164,48.1043,48.1043,4800.0
2013-06-05 13:15:00,48.29,48.3,48.26,48.3,1100.0,48.1043,48.1142,48.0744,48.1142,1100.0
2013-06-05 13:20:00,48.3,48.3,48.25,48.25,2700.0,48.1142,48.1142,48.0644,48.0644,2700.0
2013-06-05 13:25:00,48.29,48.3,48.24,48.28,2000.0,48.1043,48.1142,48.0544,48.0943,2000.0
2013-06-05 13:30:00,48.3,48.3,48.3,48.3,1900.0,48.1142,48.1142,48.1142,48.1142,1900.0
2013-06-05 13:35:00,48.3,48.36,48.3,48.3,1300.0,48.1142,48.174,48.1142,48.1142,1300.0
2013-06-05 13:40:00,48.3,48.35,48.27,48.31,3200.0,48.1142,48.164,48.0843,48.1242,3200.0
2013-06-05 13:45:00,48.33,48.33,48.19,48.23,6000.0,48.1441,48.1441,48.0046,48.0445,6000.0
2013-06-05 13:50:00,48.27,48.27,48.27,48.27,200.0,48.0843,48.0843,48.0843,48.0843,200.0
2013-06-05 13:55:00,48.27,48.3,48.24,48.3,2400.0,48.0843,48.1142,48.0544,48.1142,2400.0
2013-06-05 14:00:00,48.3,48.3,48.27,48.29,2700.0,48.1142,48.1142,48.0843,48.1043,2700.0
2013-06-05 14:05:00,48.28,48.28,48.22,48.24,1300.0,48.0943,48.0943,48.0345,48.0544,1300.0
2013-06-05 14:10:00,48.24,48.24,48.22,48.23,1800.0,48.0544,48.0544,48.0345,48.0445,1800.0
2013-06-05 14:15:00,48.2,48.28,48.2,48.28,400.0,48.0146,48.0943,48.0146,48.0943,400.0
2013-06-05 14:20:00,48.27,48.3,48.27,48.27,2500.0,48.0843,48.1142,48.0843,48.0843,2500.0
2013-06-05 14:25:00,48.23,48.28,48.05,48.05,2800.0,48.0445,48.0943,47.8652,47.8652,2800.0
2013-06-05 14:30:00,47.99,48.02,47.9,48.0,2100.0,47.8054,47.8353,47.7158,47.8154,2100.0
2013-06-05 14:35:00,48.0,48.02,47.96,47.97,5400.0,47.8154,47.8353,47.7755,47.7855,5400.0
2013-06-05 14:40:00,48.0,48.01,47.98,47.99,4500.0,47.8154,47.8253,47.7954,47.8054,4500.0
2013-06-05 14:45:00,48.0,48.01,47.8,47.8,6700.0,47.8154,47.8253,47.6161,47.6161,6700.0
2013-06-05 14:50:00,47.85,48.03,47.85,48.03,3200.0,47.6659,47.8453,47.6659,47.8453,3200.0
2013-06-05 14:55:00,48.0,48.23,48.0,48.22,3300.0,47.8154,48.0445,47.8154,48.0345,3300.0
2013-06-05 15:00:00,48.23,48.25,48.16,48.19,3200.0,48.0445,48.0644,47.9748,48.0046,3200.0
2013-06-05 15:05:00,48.16,48.21,48.16,48.18,2500.0,47.9748,48.0246,47.9748,47.9947,2500.0
2013-06-05 15:10:00,48.18,48.23,48.13,48.19,1500.0,47.9947,48.0445,47.9449,48.0046,1500.0
2013-06-05 15:15:00,48.24,48.25,48.18,48.18,4800.0,48.0544,48.0644,47.9947,47.9947,4800.0
2013-06-05 15:20:00,48.14,48.14,48.05,48.1,1200.0,47.9548,47.9548,47.8652,47.915,1200.0
2013-06-05 15:25:00,48.25,48.25,48.17,48.19,3900.0,48.0644,48.0644,47.9847,48.0046,3900.0
2013-06-05 15:30:00,48.22,48.23,48.1,48.11,4800.0,48.0345,48.0445,47.915,47.9249,4800.0
2013-06-05 15:35:00,48.15,48.21,48.09,48.16,4100.0,47.9648,48.0246,47.905,47.9748,4100.0
2013-06-05 15:40:00,48.2,48.21,48.07,48.09,2600.0,48.0146,48.0246,47.8851,47.905,2600.0
2013-06-05 15:45:00,48.09,48.18,48.07,48.15,3600.0,47.905,47.9947,47.8851,47.9648,3600.0
2013-06-05 15:50:00,48.15,48.15,48.0,48.02,3200.0,47.9648,47.9648,47.8154,47.8353,3200.0
2013-06-05 15:55:00,48.0,48.08,47.95,48.03,14100.0,47.8154,47.8951,47.7656,47.8453,14100.0
2013-06-06 09:30:00,48.08,48.22,48.04,48.04,1300.0,47.8951,48.0345,47.8552,47.8552,1300.0
2013-06-06 09:35:00,48.04,48.25,48.04,48.25,1100.0,47.8552,48.0644,47.8552,48.0644,1100.0
2013-06-06 09:40:00,48.25,48.37,48.21,48.32,1100.0,48.0644,48.1839,48.0246,48.1341,1100.0
2013-06-06 09:45:00,48.36,48.36,48.35,48.35,900.0,48.174,48.174,48.164,48.164,900.0
2013-06-06 09:50:00,48.43,48.43,48.32,48.32,300.0,48.2437,48.2437,48.1341,48.1341,300.0
2013-06-06 09:55:00,48.34,48.42,48.25,48.38,1900.0,48.1541,48.2338,48.0644,48.1939,1900.0
2013-06-06 10:00:00,48.61,48.66,48.36,48.36,2200.0,48.423,48.4728,48.174,48.174,2200.0
2013-06-06 10:05:00,48.46,48.46,48.27,48.27,1200.0,48.2736,48.2736,48.0843,48.0843,1200.0
2013-06-06 10:10:00,48.12,48.2,48.12,48.18,1700.0,47.9349,48.0146,47.9349,47.9947,1700.0
2013-06-06 10:15:00,48.27,48.27,48.21,48.22,300.0,48.0843,48.0843,48.0246,48.0345,300.0
2013-06-06 10:20:00,48.28,48.36,48.05,48.05,4100.0,48.0943,48.174,47.8652,47.8652,4100.0
2013-06-06 10:25:00,48.04,48.16,48.01,48.16,1300.0,47.8552,47.9748,47.8253,47.9748,1300.0
2013-06-06 10:30:00,48.22,48.28,48.07,48.07,2100.0,48.0345,48.0943,47.8851,47.8851,2100.0
2013-06-06 10:35:00,48.08,48.08,47.98,48.06,1200.0,47.8951,47.8951,47.7954,47.8751,1200.0
2013-06-06 10:40:00,48.06,48.14,47.98,48.13,1100.0,47.8751,47.9548,47.7954,47.9449,1100.0
2013-06-06 10:45:00,48.19,48.19,48.16,48.16,200.0,48.0046,48.0046,47.9748,47.9748,200.0
2013-06-06 10:50:00,48.16,48.16,48.01,48.01,1100.0,47.9748,47.9748,47.8253,47.8253,1100.0
2013-06-06 10:55:00,48.05,48.24,48.05,48.24,2200.0,47.8652,48.0544,47.8652,48.0544,2200.0
2013-06-06 11:00:00,48.23,48.23,48.11,48.11,800.0,48.0445,48.0445,47.9249,47.9249,800.0
2013-06-06 11:05:00,48.08,48.14,48.08,48.14,700.0,47.8951,47.9548,47.8951,47.9548,700.0
2013-06-06 11:10:00,48.22,48.22,48.2,48.2,1300.0,48.0345,48.0345,48.0146,48.0146,1300.0
2013-06-06 11:15:00,48.18,48.18,48.13,48.15,800.0,47.9947,47.9947,47.9449,47.9648,800.0
2013-06-06 11:20:00,48.15,48.17,48.08,48.09,1500.0,47.9648,47.9847,47.8951,47.905,1500.0
2013-06-06 11:25:00,48.09,48.15,48.05,48.15,900.0,47.905,47.9648,47.8652,47.9648,900.0
2013-06-06 11:30:00,48.2,48.2,48.16,48.18,900.0,48.0146,48.0146,47.9748,47.9947,900.0
2013-06-06 11:35:00,48.17,48.25,48.17,48.24,1000.0,47.9847,48.0644,47.9847,48.0544,1000.0
2013-06-06 11:40:00,48.24,48.28,48.24,48.26,2000.0,48.0544,48.0943,48.0544,48.0744,2000.0
2013-06-06 11:45:00,48.26,48.26,48.18,48.18,1500.0,48.0744,48.0744,47.9947,47.9947,1500.0
2013-06-06 11:50:00,48.18,48.18,48.04,48.04,1000.0,47.9947,47.9947,47.8552,47.8552,1000.0
2013-06-06 11:55:00,48.04,48.06,47.93,47.94,700.0,47.8552,47.8751,47.7456,47.7556,700.0
2013-06-06 12:00:00,47.95,47.95,47.87,47.88,700.0,47.7656,47.7656,47.6859,47.6958,700.0
2013-06-06 12:05:00,47.91,47.91,47.9,47.9,500.0,47.7257,47.7257,47.7158,47.7158,500.0
2013-06-06 12:10:00,47.88,47.88,47.88,47.88,100.0,47.6958,47.6958,47.6958,47.6958,100.0
2013-06-06 12:15:00,47.88,47.94,47.88,47.91,1200.0,47.6958,47.7556,47.6958,47.7257,1200.0
2013-06-06 12:20:00,47.88,47.88,47.77,47.84,1300.0,47.6958,47.6958,47.5863,47.656,1300.0
2013-06-06 12:25:00,47.69,47.7,47.52,47.65,3600.0,47.5066,47.5165,47.3372,47.4667,3600.0
2013-06-06 12:30:00,47.76,47.76,47.71,47.76,500.0,47.5763,47.5763,47.5265,47.5763,500.0
2013-06-06 12:35:00,47.76,47.87,47.76,47.87,700.0,47.5763,47.6859,47.5763,47.6859,700.0
2013-06-06 12:40:00,47.87,47.93,47.83,47.87,2300.0,47.6859,47.7456,47.646,47.6859,2300.0
2013-06-06 12:45:00,47.87,47.87,47.87,47.87,100.0,47.6859,47.6859,47.6859,47.6859,100.0
2013-06-06 12:50:00,47.9,47.9,47.86,47.86,1100.0,47.7158,47.7158,47.6759,47.6759,1100.0
2013-06-06 12:55:00,47.88,47.88,47.87,47.87,500.0,47.6958,47.6958,47.6859,47.6859,500.0
2013-06-06 13:00:00,47.91,47.91,47.88,47.9,900.0,47.7257,47.7257,47.6958,47.7158,900.0
2013-06-06 13:05:00,47.92,47.92,47.92,47.92,500.0,47.7357,47.7357,47.7357,47.7357,500.0
2013-06-06 13:10:00,47.91,47.96,47.9,47.95,1900.0,47.7257,47.7755,47.7158,47.7656,1900.0
2013-06-06 13:15:00,47.97,48.02,47.97,48.01,1200.0,47.7855,47.8353,47.7855,47.8253,1200.0
2013-06-06 13:20:00,47.94,47.94,47.94,47.94,200.0,47.7556,47.7556,47.7556,47.7556,200.0
2013-06-06 13:25:00,47.95,47.99,47.94,47.95,900.0,47.7656,47.8054,47.7556,47.7656,900.0
2013-06-06 13:30:00,47.95,47.99,47.95,47.95,700.0,47.7656,47.8054,47.7656,47.7656,700.0
2013-06-06 13:35:00,47.95,47.97,47.94,47.95,800.0,47.7656,47.7855,47.7556,47.7656,800.0
2013-06-06 13:40:00,47.97,47.97,47.9,47.96,800.0,47.7855,47.7855,47.7158,47.7755,800.0
2013-06-06 13:45:00,47.99,48.01,47.97,48.01,800.0,47.8054,47.8253,47.7855,47.8253,800.0
2013-06-06 13:50:00,48.02,48.03,48.0,48.03,1000.0,47.8353,47.8453,47.8154,47.8453,1000.0
2013-06-06 13:55:00,48.04,48.04,47.94,48.0,1400.0,47.8552,47.8552,47.7556,47.8154,1400.0
2013-06-06 14:00:00,48.0,48.0,47.92,47.95,700.0,47.8154,47.8154,47.7357,47.7656,700.0
2013-06-06 14:05:00,47.96,48.0,47.96,48.0,900.0,47.7755,47.8154,47.7755,47.8154,900.0
2013-06-06 14:10:00,47.98,48.0,47.94,47.94,1900.0,47.7954,47.8154,47.7556,47.7556,1900.0
2013-06-06 14:15:00,47.94,48.0,47.89,47.97,800.0,47.7556,47.8154,47.7058,47.7855,800.0
2013-06-06 14:20:00,48.0,48.02,47.97,48.02,1700.0,47.8154,47.8353,47.7855,47.8353,1700.0
2013-06-06 14:25:00,48.02,48.16,48.02,48.14,1600.0,47.8353,47.9748,47.8353,47.9548,1600.0
2013-06-06 14:30:00,48.14,48.14,48.04,48.09,600.0,47.9548,47.9548,47.8552,47.905,600.0
2013-06-06 14:35:00,48.09,48.09,48.02,48.02,1400.0,47.905,47.905,47.8353,47.8353,1400.0
2013-06-06 14:40:00,48.02,48.09,48.0,48.07,1700.0,47.8353,47.905,47.8154,47.8851,1700.0
2013-06-06 14:45:00,48.09,48.14,48.09,48.14,1200.0,47.905,47.9548,47.905,47.9548,1200.0
2013-06-06 14:50:00,48.21,48.28,48.1,48.14,2400.0,48.0246,48.0943,47.915,47.9548,2400.0
2013-06-06 14:55:00,48.15,48.22,48.15,48.21,1800.0,47.9648,48.0345,47.9648,48.0246,1800.0
2013-06-06 15:00:00,48.23,48.23,48.18,48.22,1500.0,48.0445,48.0445,47.9947,48.0345,1500.0
2013-06-06 15:05:00,48.22,48.23,48.1,48.1,1700.0,48.0345,48.0445,47.915,47.915,1700.0
2013-06-06 15:10:00,48.07,48.13,48.07,48.13,2000.0,47.8851,47.9449,47.8851,47.9449,2000.0
2013-06-06 15:15:00,48.13,48.16,48.11,48.16,2200.0,47.9449,47.9748,47.9249,47.9748,2200.0
2013-06-06 15:20:00,48.14,48.14,48.1,48.11,600.0,47.9548,47.9548,47.915,47.9249,600.0
2013-06-06 15:25:00,48.11,48.19,48.11,48.19,1100.0,47.9249,48.0046,47.9249,48.0046,1100.0
2013-06-06 15:30:00,48.21,48.24,48.19,48.22,1900.0,48.0246,48.0544,48.0046,48.0345,1900.0
2013-06-06 15:35:00,48.2,48.22,48.17,48.17,2400.0,48.0146,48.0345,47.9847,47.9847,2400.0
2013-06-06 15:40:00,48.17,48.17,48.1,48.13,2900.0,47.9847,47.9847,47.915,47.9449,2900.0
2013-06-06 15:45:00,48.14,48.26,48.13,48.26,6100.0,47.9548,48.0744,47.9449,48.0744,6100.0
2013-06-06 15:50:00,48.25,48.29,48.21,48.28,6100.0,48.0644,48.1043,48.0246,48.0943,6100.0
2013-06-06 15:55:00,48.28,48.45,48.25,48.43,13000.0,48.0943,48.2636,48.0644,48.2437,13000.0
2013-06-07 09:30:00,48.49,48.49,48.22,48.22,5400.0,48.3035,48.3035,48.0345,48.0345,5400.0
2013-06-07 09:35:00,48.29,48.29,48.03,48.03,900.0,48.1043,48.1043,47.8453,47.8453,900.0
2013-06-07 09:40:00,48.09,48.13,47.98,48.0,1800.0,47.905,47.9449,47.7954,47.8154,1800.0
2013-06-07 09:45:00,47.95,48.11,47.95,48.01,2400.0,47.7656,47.9249,47.7656,47.8253,2400.0
2013-06-07 09:50:00,48.03,48.25,48.0,48.11,1200.0,47.8453,48.0644,47.8154,47.9249,1200.0
2013-06-07 09:55:00,48.19,48.37,48.11,48.37,3000.0,48.0046,48.1839,47.9249,48.1839,3000.0
2013-06-07 10:00:00,48.42,48.42,48.35,48.4,3500.0,48.2338,48.2338,48.164,48.2138,3500.0
2013-06-07 10:05:00,48.43,48.64,48.42,48.64,1000.0,48.2437,48.4529,48.2338,48.4529,1000.0
2013-06-07 10:10:00,48.68,48.83,48.68,48.82,1400.0,48.4928,48.6422,48.4928,48.6322,1400.0
2013-06-07 10:15:00,48.75,48.86,48.61,48.61,1000.0,48.5625,48.6721,48.423,48.423,1000.0
2013-06-07 10:20:00,48.64,48.77,48.55,48.77,8300.0,48.4529,48.5824,48.3633,48.5824,8300.0
2013-06-07 10:25:00,48.79,48.82,48.7,48.71,8900.0,48.6023,48.6322,48.5127,48.5226,8900.0
2013-06-07 10:30:00,48.69,48.79,48.63,48.69,1300.0,48.5027,48.6023,48.4429,48.5027,1300.0
2013-06-07 10:35:00,48.7,48.75,48.68,48.72,2900.0,48.5127,48.5625,48.4928,48.5326,2900.0
2013-06-07 10:40:00,48.7,48.74,48.67,48.7,2100.0,48.5127,48.5525,48.4828,48.5127,2100.0
2013-06-07 10:45:00,48.75,48.75,48.71,48.75,3300.0,48.5625,48.5625,48.5226,48.5625,3300.0
2013-06-07 10:50:00,48.75,48.8,48.66,48.8,3900.0,48.5625,48.6123,48.4728,48.6123,3900.0
2013-06-07 10:55:00,48.8,48.8,48.74,48.74,700.0,48.6123,48.6123,48.5525,48.5525,700.0
2013-06-07 11:00:00,48.76,48.76,48.66,48.73,1200.0,48.5724,48.5724,48.4728,48.5426,1200.0
2013-06-07 11:05:00,48.75,48.75,48.7,48.71,3700.0,48.5625,48.5625,48.5127,48.5226,3700.0
2013-06-07 11:10:00,48.71,48.71,48.67,48.67,1000.0,48.5226,48.5226,48.4828,48.4828,1000.0
2013-06-07 11:15:00,48.74,48.74,48.7,48.7,600.0,48.5525,48.5525,48.5127,48.5127,600.0
2013-06-07 11:20:00,48.72,48.75,48.69,48.7,3400.0,48.5326,48.5625,48.5027,48.5127,3400.0
2013-06-07 11:25:00,48.7,48.74,48.7,48.74,700.0,48.5127,48.5525,48.5127,48.5525,700.0
2013-06-07 11:30:00,48.75,48.76,48.74,48.75,1700.0,48.5625,48.5724,48.5525,48.5625,1700.0
2013-06-07 11:35:00,48.75,48.75,48.61,48.61,1100.0,48.5625,48.5625,48.423,48.423,1100.0
2013-06-07 11:40:00,48.6,48.69,48.6,48.69,800.0,48.4131,48.5027,48.4131,48.5027,800.0
2013-06-07 11:45:00,48.7,48.71,48.67,48.67,700.0,48.5127,48.5226,48.4828,48.4828,700.0
2013-06-07 11:50:00,48.71,48.71,48.71,48.71,200.0,48.5226,48.5226,48.5226,48.5226,200.0
2013-06-07 11:55:00,48.73,48.76,48.73,48.75,1800.0,48.5426,48.5724,48.5426,48.5625,1800.0
2013-06-07 12:00:00,48.75,48.75,48.64,48.66,1700.0,48.5625,48.5625,48.4529,48.4728,1700.0
2013-06-07 12:05:00,48.66,48.66,48.63,48.63,200.0,48.4728,48.4728,48.4429,48.4429,200.0
2013-06-07 12:10:00,48.63,48.63,48.61,48.62,700.0,48.4429,48.4429,48.423,48.433,700.0
2013-06-07 12:15:00,48.62,48.64,48.61,48.64,700.0,48.433,48.4529,48.423,48.4529,700.0
2013-06-07 12:20:00,48.65,48.65,48.65,48.65,100.0,48.4629,48.4629,48.4629,48.4629,100.0
2013-06-07 12:25:00,48.66,48.66,48.64,48.64,700.0,48.4728,48.4728,48.4529,48.4529,700.0
2013-06-07 12:30:00,48.65,48.66,48.65,48.66,300.0,48.4629,48.4728,48.4629,48.4728,300.0
2013-06-07 12:35:00,48.66,48.69,48.66,48.68,1500.0,48.4728,48.5027,48.4728,48.4928,1500.0
2013-06-07 12:40:00,48.68,48.68,48.66,48.66,500.0,48.4928,48.4928,48.4728,48.4728,500.0
2013-06-07 12:45:00,48.66,48.66,48.58,48.6,1200.0,48.4728,48.4728,48.3931,48.4131,1200.0
2013-06-07 12:50:00,48.65,48.67,48.64,48.67,600.0,48.4629,48.4828,48.4529,48.4828,600.0
2013-06-07 12:55:00,48.63,48.63,48.63,48.63,100.0,48.4429,48.4429,48.4429,48.4429,100.0
2013-06-07 13:00:00,48.64,48.68,48.64,48.68,500.0,48.4529,48.4928,48.4529,48.4928,500.0
2013-06-07 13:05:00,48.73,48.73,48.66,48.69,2800.0,48.5426,48.5426,48.4728,48.5027,2800.0
2013-06-07 13:10:00,48.69,48.7,48.64,48.67,1400.0,48.5027,48.5127,48.4529,48.4828,1400.0
2013-06-07 13:15:00,48.69,48.7,48.67,48.67,700.0,48.5027,48.5127,48.4828,48.4828,700.0
2013-06-07 13:20:00,48.7,48.7,48.68,48.69,2300.0,48.5127,48.5127,48.4928,48.5027,2300.0
2013-06-07 13:25:00,48.68,48.68,48.6,48.66,800.0,48.4928,48.4928,48.4131,48.4728,800.0
2013-06-07 13:30:00,48.67,48.68,48.66,48.67,1100.0,48.4828,48.4928,48.4728,48.4828,1100.0
2013-06-07 13:35:00,48.66,48.67,48.66,48.66,1200.0,48.4728,48.4828,48.4728,48.4728,1200.0
2013-06-07 13:40:00,48.69,48.7,48.6,48.6,1900.0,48.5027,48.5127,48.4131,48.4131,1900.0
2013-06-07 13:45:00,48.64,48.67,48.59,48.61,2200.0,48.4529,48.4828,48.4031,48.423,2200.0
2013-06-07 13:50:00,48.62,48.66,48.62,48.63,900.0,48.433,48.4728,48.433,48.4429,900.0
2013-06-07 13:55:00,48.63,48.7,48.59,48.59,1300.0,48.4429,48.5127,48.4031,48.4031,1300.0
2013-06-07 14:00:00,48.59,48.7,48.59,48.67,2400.0,48.4031,48.5127,48.4031,48.4828,2400.0
2013-06-07 14:05:00,48.67,48.67,48.6,48.6,600.0,48.4828,48.4828,48.4131,48.4131,600.0
2013-06-07 14:10:00,48.62,48.62,48.6,48.62,600.0,48.433,48.433,48.4131,48.433,600.0
2013-06-07 14:15:00,48.63,48.68,48.63,48.67,2000.0,48.4429,48.4928,48.4429,48.4828,2000.0
2013-06-07 14:20:00,48.68,48.68,48.6,48.61,1500.0,48.4928,48.4928,48.4131,48.423,1500.0
2013-06-07 14:25:00,48.6,48.6,48.53,48.58,900.0,48.4131,48.4131,48.3433,48.3931,900.0
2013-06-07 14:30:00,48.6,48.61,48.56,48.57,1600.0,48.4131,48.423,48.3732,48.3832,1600.0
2013-06-07 14:35:00,48.61,48.61,48.58,48.58,700.0,48.423,48.423,48.3931,48.3931,700.0
2013-06-07 14:40:00,48.61,48.69,48.61,48.63,1200.0,48.423,48.5027,48.423,48.4429,1200.0
2013-06-07 14:45:00,48.65,48.69,48.59,48.66,1300.0,48.4629,48.5027,48.4031,48.4728,1300.0
2013-06-07 14:50:00,48.68,48.71,48.67,48.68,2400.0,48.4928,48.5226,48.4828,48.4928,2400.0
2013-06-07 14:55:00,48.68,48.71,48.66,48.67,2400.0,48.4928,48.5226,48.4728,48.4828,2400.0
2013-06-07 15:00:00,48.66,48.7,48.66,48.68,2200.0,48.4728,48.5127,48.4728,48.4928,2200.0
2013-06-07 15:05:00,48.68,48.71,48.68,48.7,1900.0,48.4928,48.5226,48.4928,48.5127,1900.0
2013-06-07 15:10:00,48.71,48.71,48.62,48.66,3500.0,48.5226,48.5226,48.433,48.4728,3500.0
2013-06-07 15:15:00,48.66,48.72,48.65,48.72,2900.0,48.4728,48.5326,48.4629,48.5326,2900.0
2013-06-07 15:20:00,48.72,48.72,48.7,48.71,2700.0,48.5326,48.5326,48.5127,48.5226,2700.0
2013-06-07 15:25:00,48.7,48.7,48.6,48.64,2600.0,48.5127,48.5127,48.4131,48.4529,2600.0
2013-06-07 15:30:00,48.63,48.69,48.61,48.67,2400.0,48.4429,48.5027,48.423,48.4828,2400.0
2013-06-07 15:35:00,48.64,48.66,48.62,48.64,3700.0,48.4529,48.4728,48.433,48.4529,3700.0
2013-06-07 15:40:00,48.63,48.7,48.59,48.61,3900.0,48.4429,48.5127,48.4031,48.423,3900.0
2013-06-07 15:45:00,48.61,48.76,48.57,48.75,13300.0,48.423,48.5724,48.3832,48.5625,13300.0
2013-06-07 15:50:00,48.75,48.75,48.67,48.68,11800.0,48.5625,48.5625,48.4828,48.4928,11800.0
2013-06-07 15:55:00,48.69,48.72,48.58,48.59,51000.0,48.5027,48.5326,48.3931,48.4031,51000.0
2013-06-10 09:30:00,49.04,49.04,48.89,48.89,1600.0,48.8514,48.8514,48.7019,48.7019,1600.0
2013-06-10 09:35:00,48.83,48.85,48.8,48.8,900.0,48.6422,48.6621,48.6123,48.6123,900.0
2013-06-10 09:40:00,48.79,48.79,48.69,48.69,200.0,48.6023,48.6023,48.5027,48.5027,200.0
2013-06-10 09:45:00,48.69,48.79,48.68,48.77,1400.0,48.5027,48.6023,48.4928,48.5824,1400.0
2013-06-10 09:50:00,48.76,48.77,48.76,48.77,200.0,48.5724,48.5824,48.5724,48.5824,200.0
2013-06-10 09:55:00,48.78,48.88,48.77,48.88,700.0,48.5924,48.692,48.5824,48.692,700.0
2013-06-10 10:00:00,48.79,48.79,48.78,48.78,400.0,48.6023,48.6023,48.5924,48.5924,400.0
2013-06-10 10:05:00,48.69,48.69,48.62,48.68,600.0,48.5027,48.5027,48.433,48.4928,600.0
2013-06-10 10:10:00,48.61,48.65,48.56,48.56,400.0,48.423,48.4629,48.3732,48.3732,400.0
2013-06-10 10:15:00,48.52,48.53,48.52,48.53,1100.0,48.3334,48.3433,48.3334,48.3433,1100.0
2013-06-10 10:20:00,48.56,48.65,48.56,48.64,20800.0,48.3732,48.4629,48.3732,48.4529,20800.0
2013-06-10 10:25:00,48.64,48.68,48.63,48.68,1100.0,48.4529,48.4928,48.4429,48.4928,1100.0
2013-06-10 10:30:00,48.68,48.69,48.6,48.6,3500.0,48.4928,48.5027,48.4131,48.4131,3500.0
2013-06-10 10:35:00,48.63,48.72,48.63,48.72,700.0,48.4429,48.5326,48.4429,48.5326,700.0
2013-06-10 10:40:00,48.7,48.72,48.69,48.71,1000.0,48.5127,48.5326,48.5027,48.5226,1000.0
2013-06-10 10:45:00,48.68,48.71,48.68,48.69,500.0,48.4928,48.5226,48.4928,48.5027,500.0
2013-06-10 10:50:00,48.65,48.7,48.65,48.69,500.0,48.4629,48.5127,48.4629,48.5027,500.0
2013-06-10 10:55:00,48.66,48.7,48.64,48.7,3100.0,48.4728,48.5127,48.4529,48.5127,3100.0
2013-06-10 11:00:00,48.7,48.75,48.69,48.75,2600.0,48.5127,48.5625,48.5027,48.5625,2600.0
2013-06-10 11:05:00,48.8,48.8,48.79,48.8,2200.0,48.6123,48.6123,48.6023,48.6123,2200.0
2013-06-10 11:10:00,48.79,48.8,48.79,48.8,800.0,48.6023,48.6123,48.6023,48.6123,800.0
2013-06-10 11:15:00,48.81,48.81,48.77,48.77,500.0,48.6223,48.6223,48.5824,48.5824,500.0
2013-06-10 11:20:00,48.76,48.77,48.74,48.77,500.0,48.5724,48.5824,48.5525,48.5824,500.0
2013-06-10 11:25:00,48.82,48.86,48.77,48.79,2200.0,48.6322,48.6721,48.5824,48.6023,2200.0
2013-06-10 11:30:00,48.8,48.82,48.75,48.75,900.0,48.6123,48.6322,48.5625,48.5625,900.0
2013-06-10 11:35:00,48.78,48.81,48.78,48.8,500.0,48.5924,48.6223,48.5924,48.6123,500.0
2013-06-10 11:40:00,48.72,48.8,48.72,48.75,400.0,48.5326,48.6123,48.5326,48.5625,400.0
2013-06-10 11:45:00,48.8,48.9,48.79,48.87,1100.0,48.6123,48.7119,48.6023,48.682,1100.0
2013-06-10 11:50:00,48.82,48.82,48.79,48.8,1300.0,48.6322,48.6322,48.6023,48.6123,1300.0
2013-06-10 11:55:00,48.78,48.78,48.75,48.78,400.0,48.5924,48.5924,48.5625,48.5924,400.0
2013-06-10 12:00:00,48.77,48.81,48.77,48.78,2200.0,48.5824,48.6223,48.5824,48.5924,2200.0
2013-06-10 12:05:00,48.82,48.85,48.8,48.8,1000.0,48.6322,48.6621,48.6123,48.6123,1000.0
2013-06-10 12:10:00,48.78,48.8,48.78,48.8,1600.0,48.5924,48.6123,48.5924,48.6123,1600.0
2013-06-10 12:15:00,48.8,48.83,48.8,48.83,2200.0,48.6123,48.6422,48.6123,48.6422,2200.0
2013-06-10 12:20:00,48.82,48.87,48.82,48.87,600.0,48.6322,48.682,48.6322,48.682,600.0
2013-06-10 12:25:00,48.91,48.92,48.91,48.92,200.0,48.7219,48.7318,48.7219,48.7318,200.0
2013-06-10 12:30:00,48.87,48.9,48.84,48.84,800.0,48.682,48.7119,48.6521,48.6521,800.0
2013-06-10 12:35:00,48.77,48.84,48.77,48.8,3000.0,48.5824,48.6521,48.5824,48.6123,3000.0
2013-06-10 12:40:00,48.8,48.81,48.78,48.8,7600.0,48.6123,48.6223,48.5924,48.6123,7600.0
2013-06-10 12:45:00,48.8,48.8,48.78,48.8,5800.0,48.6123,48.6123,48.5924,48.6123,5800.0
2013-06-10 12:50:00,48.79,48.8,48.75,48.79,2900.0,48.6023,48.6123,48.5625,48.6023,2900.0
2013-06-10 12:55:00,48.8,48.8,48.8,48.8,1500.0,48.6123,48.6123,48.6123,48.6123,1500.0
2013-06-10 13:00:00,48.79,48.83,48.78,48.8,9800.0,48.6023,48.6422,48.5924,48.6123,9800.0
2013-06-10 13:05:00,48.8,48.8,48.78,48.8,9100.0,48.6123,48.6123,48.5924,48.6123,9100.0
2013-06-10 13:10:00,48.8,48.8,48.8,48.8,100.0,48.6123,48.6123,48.6123,48.6123,100.0
2013-06-10 13:15:00,48.73,48.73,48.71,48.71,300.0,48.5426,48.5426,48.5226,48.5226,300.0
2013-06-10 13:20:00,48.72,48.72,48.72,48.72,400.0,48.5326,48.5326,48.5326,48.5326,400.0
2013-06-10 13:25:00,48.75,48.75,48.72,48.72,300.0,48.5625,48.5625,48.5326,48.5326,300.0
2013-06-10 13:30:00,48.7,48.7,48.66,48.66,900.0,48.5127,48.5127,48.4728,48.4728,900.0
2013-06-10 13:35:00,48.65,48.65,48.61,48.62,400.0,48.4629,48.4629,48.423,48.433,400.0
2013-06-10 13:40:00,48.65,48.68,48.65,48.68,600.0,48.4629,48.4928,48.4629,48.4928,600.0
2013-06-10 13:45:00,48.66,48.66,48.62,48.64,600.0,48.4728,48.4728,48.433,48.4529,600.0
2013-06-10 13:50:00,48.6,48.6,48.59,48.59,300.0,48.4131,48.4131,48.4031,48.4031,300.0
2013-06-10 13:55:00,48.58,48.6,48.52,48.52,2200.0,48.3931,48.4131,48.3334,48.3334,2200.0
2013-06-10 14:00:00,48.52,48.6,48.52,48.54,1000.0,48.3334,48.4131,48.3334,48.3533,1000.0
2013-06-10 14:05:00,48.54,48.58,48.5,48.5,800.0,48.3533,48.3931,48.3134,48.3134,800.0
2013-06-10 14:10:00,48.5,48.51,48.44,48.51,1300.0,48.3134,48.3234,48.2537,48.3234,1300.0
2013-06-10 14:15:00,48.57,48.57,48.5,48.5,1300.0,48.3832,48.3832,48.3134,48.3134,1300.0
2013-06-10 14:20:00,48.48,48.48,48.46,48.48,800.0,48.2935,48.2935,48.2736,48.2935,800.0
2013-06-10 14:25:00,48.52,48.54,48.51,48.51,800.0,48.3334,48.3533,48.3234,48.3234,800.0
2013-06-10 14:30:00,48.53,48.62,48.53,48.58,1700.0,48.3433,48.433,48.3433,48.3931,1700.0
2013-06-10 14:35:00,48.58,48.6,48.55,48.6,800.0,48.3931,48.4131,48.3633,48.4131,800.0
2013-06-10 14:40:00,48.58,48.58,48.53,48.53,800.0,48.3931,48.3931,48.3433,48.3433,800.0
2013-06-10 14:45:00,48.56,48.64,48.56,48.61,1100.0,48.3732,48.4529,48.3732,48.423,1100.0
2013-06-10 14:50:00,48.63,48.63,48.59,48.63,1300.0,48.4429,48.4429,48.4031,48.4429,1300.0
2013-06-10 14:55:00,48.57,48.58,48.57,48.58,600.0,48.3832,48.3931,48.3832,48.3931,600.0
2013-06-10 15:00:00,48.58,48.58,48.54,48.56,1300.0,48.3931,48.3931,48.3533,48.3732,1300.0
2013-06-10 15:05:00,48.63,48.64,48.59,48.59,1000.0,48.4429,48.4529,48.4031,48.4031,1000.0
2013-06-10 15:10:00,48.61,48.61,48.58,48.58,800.0,48.423,48.423,48.3931,48.3931,800.0
2013-06-10 15:15:00,48.59,48.66,48.57,48.63,1100.0,48.4031,48.4728,48.3832,48.4429,1100.0
2013-06-10 15:20:00,48.63,48.66,48.63,48.66,800.0,48.4429,48.4728,48.4429,48.4728,800.0
2013-06-10 15:25:00,48.68,48.68,48.58,48.63,1600.0,48.4928,48.4928,48.3931,48.4429,1600.0
2013-06-10 15:30:00,48.65,48.68,48.61,48.66,1100.0,48.4629,48.4928,48.423,48.4728,1100.0
2013-06-10 15:35:00,48.66,48.7,48.64,48.7,1200.0,48.4728,48.5127,48.4529,48.5127,1200.0
2013-06-10 15:40:00,48.7,48.7,48.63,48.67,1100.0,48.5127,48.5127,48.4429,48.4828,1100.0
2013-06-10 15:45:00,48.71,48.79,48.66,48.67,5500.0,48.5226,48.6023,48.4728,48.4828,5500.0
2013-06-10 15:50:00,48.64,48.7,48.61,48.66,2700.0,48.4529,48.5127,48.423,48.4728,2700.0
2013-06-10 15:55:00,48.7,48.78,48.67,48.77,12300.0,48.5127,48.5924,48.4828,48.5824,12300.0
2013-06-11 09:30:00,48.03,48.29,47.99,48.01,900.0,47.8453,48.1043,47.8054,47.8253,900.0
2013-06-11 09:35:00,47.81,47.9,47.74,47.74,400.0,47.6261,47.7158,47.5564,47.5564,400.0
2013-06-11 09:40:00,47.87,47.99,47.87,47.99,400.0,47.6859,47.8054,47.6859,47.8054,400.0
2013-06-11 09:45:00,47.99,47.99,47.99,47.99,0.0,47.8054,47.8054,47.8054,47.8054,0.0
2013-06-11 09:50:00,47.99,48.0,47.94,47.94,500.0,47.8054,47.8154,47.7556,47.7556,500.0
2013-06-11 09:55:00,48.0,48.12,47.94,48.12,10200.0,47.8154,47.9349,47.7556,47.9349,10200.0
2013-06-11 10:00:00,48.01,48.22,48.01,48.22,1800.0,47.8253,48.0345,47.8253,48.0345,1800.0
2013-06-11 10:05:00,48.15,48.21,48.08,48.2,10200.0,47.9648,48.0246,47.8951,48.0146,10200.0
2013-06-11 10:10:00,48.16,48.16,47.96,47.96,600.0,47.9748,47.9748,47.7755,47.7755,600.0
2013-06-11 10:15:00,48.0,48.08,47.98,48.08,1100.0,47.8154,47.8951,47.7954,47.8951,1100.0
2013-06-11 10:20:00,47.96,48.11,47.95,48.08,2000.0,47.7755,47.9249,47.7656,47.8951,2000.0
2013-06-11 10:25:00,48.08,48.15,48.07,48.1,2000.0,47.8951,47.9648,47.8851,47.915,2000.0
2013-06-11 10:30:00,48.09,48.11,48.05,48.05,2100.0,47.905,47.9249,47.8652,47.8652,2100.0
2013-06-11 10:35:00,48.1,48.12,48.05,48.05,1100.0,47.915,47.9349,47.8652,47.8652,1100.0
2013-06-11 10:40:00,48.03,48.14,48.03,48.14,3000.0,47.8453,47.9548,47.8453,47.9548,3000.0
2013-06-11 10:45:00,48.06,48.09,48.06,48.09,200.0,47.8751,47.905,47.8751,47.905,200.0
2013-06-11 10:50:00,48.13,48.13,48.04,48.04,500.0,47.9449,47.9449,47.8552,47.8552,500.0
2013-06-11 10:55:00,48.08,48.08,48.06,48.06,900.0,47.8951,47.8951,47.8751,47.8751,900.0
2013-06-11 11:00:00,48.07,48.13,48.03,48.08,900.0,47.8851,47.9449,47.8453,47.8951,900.0
2013-06-11 11:05:00,48.07,48.07,48.02,48.02,600.0,47.8851,47.8851,47.8353,47.8353,600.0
2013-06-11 11:10:00,48.09,48.09,48.09,48.09,300.0,47.905,47.905,47.905,47.905,300.0
2013-06-11 11:15:00,48.07,48.14,48.07,48.08,700.0,47.8851,47.9548,47.8851,47.8951,700.0
2013-06-11 11:20:00,48.12,48.12,48.06,48.11,1800.0,47.9349,47.9349,47.8751,47.9249,1800.0
2013-06-11 11:25:00,48.12,48.21,48.12,48.18,1700.0,47.9349,48.0246,47.9349,47.9947,1700.0
2013-06-11 11:30:00,48.2,48.25,48.15,48.15,3500.0,48.0146,48.0644,47.9648,47.9648,3500.0
2013-06-11 11:35:00,48.14,48.14,48.11,48.11,200.0,47.9548,47.9548,47.9249,47.9249,200.0
2013-06-11 11:40:00,48.09,48.09,48.06,48.06,900.0,47.905,47.905,47.8751,47.8751,900.0
2013-06-11 11:45:00,48.09,48.19,48.09,48.19,700.0,47.905,48.0046,47.905,48.0046,700.0
2013-06-11 11:50:00,48.17,48.2,48.08,48.08,2100.0,47.9847,48.0146,47.8951,47.8951,2100.0
2013-06-11 11:55:00,48.04,48.17,48.04,48.16,1000.0,47.8552,47.9847,47.8552,47.9748,1000.0
2013-06-11 12:00:00,48.15,48.16,48.12,48.15,1400.0,47.9648,47.9748,47.9349,47.9648,1400.0
2013-06-11 12:05:00,48.18,48.18,48.17,48.17,1100.0,47.9947,47.9947,47.9847,47.9847,1100.0
2013-06-11 12:10:00,48.22,48.22,48.16,48.16,1200.0,48.0345,48.0345,47.9748,47.9748,1200.0
2013-06-11 12:15:00,48.17,48.2,48.15,48.16,1400.0,47.9847,48.0146,47.9648,47.9748,1400.0
2013-06-11 12:20:00,48.13,48.21,48.13,48.18,2800.0,47.9449,48.0246,47.9449,47.9947,2800.0
2013-06-11 12:25:00,48.18,48.18,48.18,48.18,0.0,47.9947,47.9947,47.9947,47.9947,0.0
2013-06-11 12:30:00,48.17,48.17,47.9,48.14,10900.0,47.9847,47.9847,47.7158,47.9548,10900.0
2013-06-11 12:35:00,48.08,48.08,48.04,48.06,400.0,47.8951,47.8951,47.8552,47.8751,400.0
2013-06-11 12:40:00,48.14,48.14,48.07,48.12,600.0,47.9548,47.9548,47.8851,47.9349,600.0
2013-06-11 12:45:00,48.15,48.15,48.1,48.1,900.0,47.9648,47.9648,47.915,47.915,900.0
2013-06-11 12:50:00,48.1,48.12,48.0,48.01,2600.0,47.915,47.9349,47.8154,47.8253,2600.0
2013-06-11 12:55:00,48.01,48.05,47.93,48.01,3400.0,47.8253,47.8652,47.7456,47.8253,3400.0
2013-06-11 13:00:00,48.08,48.12,48.02,48.02,1900.0,47.8951,47.9349,47.8353,47.8353,1900.0
2013-06-11 13:05:00,48.06,48.11,48.06,48.09,1200.0,47.8751,47.9249,47.8751,47.905,1200.0
2013-06-11 13:10:00,48.06,48.06,48.01,48.04,1200.0,47.8751,47.8751,47.8253,47.8552,1200.0
2013-06-11 13:15:00,48.05,48.05,47.97,47.97,1300.0,47.8652,47.8652,47.7855,47.7855,1300.0
2013-06-11 13:20:00,47.95,47.95,47.92,47.92,200.0,47.7656,47.7656,47.7357,47.7357,200.0
2013-06-11 13:25:00,47.94,47.94,47.92,47.92,1200.0,47.7556,47.7556,47.7357,47.7357,1200.0
2013-06-11 13:30:00,47.92,47.92,47.79,47.79,2800.0,47.7357,47.7357,47.6062,47.6062,2800.0
2013-06-11 13:35:00,47.78,47.8,47.73,47.76,700.0,47.5962,47.6161,47.5464,47.5763,700.0
2013-06-11 13:40:00,47.76,47.78,47.76,47.78,700.0,47.5763,47.5962,47.5763,47.5962,700.0
2013-06-11 13:45:00,47.73,47.78,47.73,47.78,600.0,47.5464,47.5962,47.5464,47.5962,600.0
2013-06-11 13:50:00,47.84,47.84,47.76,47.76,1200.0,47.656,47.656,47.5763,47.5763,1200.0
2013-06-11 13:55:00,47.8,47.8,47.72,47.72,1000.0,47.6161,47.6161,47.5364,47.5364,1000.0
2013-06-11 14:00:00,47.72,47.73,47.72,47.73,200.0,47.5364,47.5464,47.5364,47.5464,200.0
2013-06-11 14:05:00,47.71,47.78,47.71,47.77,2500.0,47.5265,47.5962,47.5265,47.5863,2500.0
2013-06-11 14:10:00,47.75,47.85,47.75,47.85,600.0,47.5663,47.6659,47.5663,47.6659,600.0
2013-06-11 14:15:00,47.85,47.95,47.76,47.79,2400.0,47.6659,47.7656,47.5763,47.6062,2400.0
2013-06-11 14:20:00,47.87,47.88,47.87,47.88,300.0,47.6859,47.6958,47.6859,47.6958,300.0
2013-06-11 14:25:00,47.86,47.86,47.84,47.85,1600.0,47.6759,47.6759,47.656,47.6659,1600.0
2013-06-11 14:30:00,47.93,47.94,47.93,47.94,300.0,47.7456,47.7556,47.7456,47.7556,300.0
2013-06-11 14:35:00,47.9,47.94,47.9,47.91,700.0,47.7158,47.7556,47.7158,47.7257,700.0
2013-06-11 14:40:00,47.92,47.92,47.9,47.92,600.0,47.7357,47.7357,47.7158,47.7357,600.0
2013-06-11 14:45:00,47.92,47.92,47.79,47.84,3000.0,47.7357,47.7357,47.6062,47.656,3000.0
2013-06-11 14:50:00,47.83,47.83,47.77,47.77,1400.0,47.646,47.646,47.5863,47.5863,1400.0
2013-06-11 14:55:00,47.77,47.89,47.77,47.86,3000.0,47.5863,47.7058,47.5863,47.6759,3000.0
2013-06-11 15:00:00,47.87,47.92,47.82,47.83,2700.0,47.6859,47.7357,47.6361,47.646,2700.0
2013-06-11 15:05:00,47.84,47.88,47.84,47.86,1000.0,47.656,47.6958,47.656,47.6759,1000.0
2013-06-11 15:10:00,47.84,47.89,47.8,47.83,4900.0,47.656,47.7058,47.6161,47.646,4900.0
2013-06-11 15:15:00,47.83,47.89,47.83,47.85,2900.0,47.646,47.7058,47.646,47.6659,2900.0
2013-06-11 15:20:00,47.87,47.87,47.81,47.87,2000.0,47.6859,47.6859,47.6261,47.6859,2000.0
2013-06-11 15:25:00,47.87,47.88,47.78,47.81,2100.0,47.6859,47.6958,47.5962,47.6261,2100.0
2013-06-11 15:30:00,47.79,47.81,47.74,47.74,2000.0,47.6062,47.6261,47.5564,47.5564,2000.0
2013-06-11 15:35:00,47.74,47.8,47.74,47.8,1700.0,47.5564,47.6161,47.5564,47.6161,1700.0
2013-06-11 15:40:00,47.82,47.82,47.76,47.79,1900.0,47.6361,47.6361,47.5763,47.6062,1900.0
2013-06-11 15:45:00,47.78,47.81,47.68,47.81,5000.0,47.5962,47.6261,47.4966,47.6261,5000.0
2013-06-11 15:50:00,47.76,47.8,47.68,47.71,6300.0,47.5763,47.6161,47.4966,47.5265,6300.0
2013-06-11 15:55:00,47.68,47.77,47.67,47.69,6500.0,47.4966,47.5863,47.4866,47.5066,6500.0
2013-06-12 09:30:00,47.92,47.99,47.92,47.99,900.0,47.7357,47.8054,47.7357,47.8054,900.0
2013-06-12 09:35:00,47.93,47.93,47.93,47.93,400.0,47.7456,47.7456,47.7456,47.7456,400.0
2013-06-12 09:40:00,47.93,47.93,47.91,47.91,600.0,47.7456,47.7456,47.7257,47.7257,600.0
2013-06-12 09:45:00,47.84,47.88,47.79,47.81,1800.0,47.656,47.6958,47.6062,47.6261,1800.0
2013-06-12 09:50:00,47.76,47.79,47.75,47.79,700.0,47.5763,47.6062,47.5663,47.6062,700.0
2013-06-12 09:55:00,47.77,47.8,47.73,47.73,1100.0,47.5863,47.6161,47.5464,47.5464,1100.0
2013-06-12 10:00:00,47.72,47.76,47.62,47.62,1400.0,47.5364,47.5763,47.4368,47.4368,1400.0
2013-06-12 10:05:00,47.65,47.65,47.65,47.65,100.0,47.4667,47.4667,47.4667,47.4667,100.0
2013-06-12 10:10:00,47.66,47.68,47.65,47.68,400.0,47.4767,47.4966,47.4667,47.4966,400.0
2013-06-12 10:15:00,47.7,47.73,47.69,47.69,400.0,47.5165,47.5464,47.5066,47.5066,400.0
2013-06-12 10:20:00,47.67,47.67,47.67,47.67,1200.0,47.4866,47.4866,47.4866,47.4866,1200.0
2013-06-12 10:25:00,47.58,47.58,47.57,47.57,500.0,47.397,47.397,47.387,47.387,500.0
2013-06-12 10:30:00,47.68,47.72,47.68,47.71,800.0,47.4966,47.5364,47.4966,47.5265,800.0
2013-06-12 10:35:00,47.73,47.75,47.7,47.7,1900.0,47.5464,47.5663,47.5165,47.5165,1900.0
2013-06-12 10:40:00,47.7,47.7,47.64,47.7,700.0,47.5165,47.5165,47.4568,47.5165,700.0
2013-06-12 10:45:00,47.64,47.64,47.6,47.62,400.0,47.4568,47.4568,47.4169,47.4368,400.0
2013-06-12 10:50:00,47.64,47.64,47.53,47.53,700.0,47.4568,47.4568,47.3472,47.3472,700.0
2013-06-12 10:55:00,47.54,47.54,47.54,47.54,300.0,47.3571,47.3571,47.3571,47.3571,300.0
2013-06-12 11:00:00,47.53,47.54,47.49,47.49,1100.0,47.3472,47.3571,47.3073,47.3073,1100.0
2013-06-12 11:05:00,47.55,47.55,47.55,47.55,100.0,47.3671,47.3671,47.3671,47.3671,100.0
2013-06-12 11:10:00,47.55,47.55,47.42,47.42,700.0,47.3671,47.3671,47.2376,47.2376,700.0
2013-06-12 11:15:00,47.34,47.39,47.33,47.38,1000.0,47.1579,47.2077,47.1479,47.1978,1000.0
2013-06-12 11:20:00,47.38,47.38,47.34,47.37,1100.0,47.1978,47.1978,47.1579,47.1878,1100.0
2013-06-12 11:25:00,47.36,47.39,47.31,47.38,500.0,47.1778,47.2077,47.128,47.1978,500.0
2013-06-12 11:30:00,47.34,47.37,47.29,47.37,1400.0,47.1579,47.1878,47.1081,47.1878,1400.0
2013-06-12 11:35:00,47.35,47.35,47.21,47.22,2700.0,47.1679,47.1679,47.0284,47.0384,2700.0
2013-06-12 11:40:00,47.25,47.26,47.21,47.26,300.0,47.0683,47.0782,47.0284,47.0782,300.0
2013-06-12 11:45:00,47.25,47.26,47.06,47.12,1500.0,47.0683,47.0782,46.879,46.9388,1500.0
2013-06-12 11:50:00,47.15,47.16,47.15,47.16,200.0,46.9686,46.9786,46.9686,46.9786,200.0
2013-06-12 11:55:00,47.17,47.17,47.08,47.11,800.0,46.9886,46.9886,46.8989,46.9288,800.0
2013-06-12 12:00:00,47.13,47.16,47.09,47.09,1600.0,46.9487,46.9786,46.9089,46.9089,1600.0
2013-06-12 12:05:00,47.15,47.15,47.15,47.15,100.0,46.9686,46.9686,46.9686,46.9686,100.0
2013-06-12 12:10:00,47.17,47.17,47.08,47.08,1300.0,46.9886,46.9886,46.8989,46.8989,1300.0
2013-06-12 12:15:00,47.01,47.01,47.01,47.01,100.0,46.8292,46.8292,46.8292,46.8292,100.0
2013-06-12 12:20:00,47.04,47.12,46.99,47.12,1000.0,46.8591,46.9388,46.8093,46.9388,1000.0
2013-06-12 12:25:00,47.08,47.16,47.03,47.05,18500.0,46.8989,46.9786,46.8491,46.869,18500.0
2013-06-12 12:30:00,46.96,47.03,46.92,47.0,2700.0,46.7794,46.8491,46.7395,46.8192,2700.0
2013-06-12 12:35:00,46.94,46.97,46.87,46.91,1600.0,46.7594,46.7893,46.6897,46.7296,1600.0
2013-06-12 12:40:00,46.9,46.94,46.86,46.9,1800.0,46.7196,46.7594,46.6798,46.7196,1800.0
2013-06-12 12:45:00,46.95,46.98,46.9,46.96,1500.0,46.7694,46.7993,46.7196,46.7794,1500.0
2013-06-12 12:50:00,47.02,47.05,47.02,47.05,400.0,46.8391,46.869,46.8391,46.869,400.0
2013-06-12 12:55:00,47.04,47.07,47.04,47.06,500.0,46.8591,46.8889,46.8591,46.879,500.0
2013-06-12 13:00:00,47.07,47.07,47.02,47.02,2500.0,46.8889,46.8889,46.8391,46.8391,2500.0
2013-06-12 13:05:00,47.09,47.1,47.08,47.08,1000.0,46.9089,46.9188,46.8989,46.8989,1000.0
2013-06-12 13:10:00,47.16,47.16,47.1,47.1,1100.0,46.9786,46.9786,46.9188,46.9188,1100.0
2013-06-12 13:15:00,47.16,47.16,47.16,47.16,100.0,46.9786,46.9786,46.9786,46.9786,100.0
2013-06-12 13:20:00,47.2,47.21,47.16,47.19,800.0,47.0184,47.0284,46.9786,47.0085,800.0
2013-06-12 13:25:00,47.13,47.13,47.13,47.13,100.0,46.9487,46.9487,46.9487,46.9487,100.0
2013-06-12 13:30:00,47.23,47.26,47.23,47.25,300.0,47.0483,47.0782,47.0483,47.0683,300.0
2013-06-12 13:35:00,47.21,47.21,47.18,47.18,600.0,47.0284,47.0284,46.9985,46.9985,600.0
2013-06-12 13:40:00,47.13,47.25,47.13,47.25,1400.0,46.9487,47.0683,46.9487,47.0683,1400.0
2013-06-12 13:45:00,47.27,47.27,47.21,47.21,200.0,47.0882,47.0882,47.0284,47.0284,200.0
2013-06-12 13:50:00,47.25,47.28,47.25,47.25,600.0,47.0683,47.0981,47.0683,47.0683,600.0
2013-06-12 13:55:00,47.27,47.28,47.23,47.28,800.0,47.0882,47.0981,47.0483,47.0981,800.0
2013-06-12 14:00:00,47.22,47.22,47.1,47.13,2600.0,47.0384,47.0384,46.9188,46.9487,2600.0
2013-06-12 14:05:00,47.13,47.17,47.13,47.17,300.0,46.9487,46.9886,46.9487,46.9886,300.0
2013-06-12 14:10:00,47.16,47.24,47.05,47.06,1600.0,46.9786,47.0583,46.869,46.879,1600.0
2013-06-12 14:15:00,47.1,47.13,47.03,47.03,1300.0,46.9188,46.9487,46.8491,46.8491,1300.0
2013-06-12 14:20:00,47.05,47.06,46.99,47.01,1400.0,46.869,46.879,46.8093,46.8292,1400.0
2013-06-12 14:25:00,47.02,47.03,47.0,47.01,1000.0,46.8391,46.8491,46.8192,46.8292,1000.0
2013-06-12 14:30:00,47.03,47.06,47.0,47.03,1600.0,46.8491,46.879,46.8192,46.8491,1600.0
2013-06-12 14:35:00,47.0,47.03,46.99,47.03,500.0,46.8192,46.8491,46.8093,46.8491,500.0
2013-06-12 14:40:00,47.03,47.1,47.03,47.1,500.0,46.8491,46.9188,46.8491,46.9188,500.0
2013-06-12 14:45:00,47.06,47.06,46.97,46.97,900.0,46.879,46.879,46.7893,46.7893,900.0
2013-06-12 14:50:00,46.98,46.99,46.97,46.99,1000.0,46.7993,46.8093,46.7893,46.8093,1000.0
2013-06-12 14:55:00,46.99,47.06,46.99,47.02,1300.0,46.8093,46.879,46.8093,46.8391,1300.0
2013-06-12 15:00:00,47.07,47.07,46.95,46.97,3200.0,46.8889,46.8889,46.7694,46.7893,3200.0
2013-06-12 15:05:00,46.9,47.0,46.9,46.97,1000.0,46.7196,46.8192,46.7196,46.7893,1000.0
2013-06-12 15:10:00,46.99,47.06,46.97,47.04,1700.0,46.8093,46.879,46.7893,46.8591,1700.0
2013-06-12 15:15:00,47.02,47.04,46.98,46.98,2400.0,46.8391,46.8591,46.7993,46.7993,2400.0
2013-06-12 15:20:00,46.97,46.99,46.9,46.97,1700.0,46.7893,46.8093,46.7196,46.7893,1700.0
2013-06-12 15:25:00,47.05,47.05,47.02,47.04,400.0,46.869,46.869,46.8391,46.8591,400.0
2013-06-12 15:30:00,47.04,47.04,46.95,46.95,1800.0,46.8591,46.8591,46.7694,46.7694,1800.0
2013-06-12 15:35:00,46.97,47.03,46.97,47.0,2100.0,46.7893,46.8491,46.7893,46.8192,2100.0
2013-06-12 15:40:00,46.99,47.06,46.99,47.05,1000.0,46.8093,46.879,46.8093,46.869,1000.0
2013-06-12 15:45:00,47.06,47.16,47.05,47.1,3600.0,46.879,46.9786,46.869,46.9188,3600.0
2013-06-12 15:50:00,47.09,47.16,47.09,47.14,4300.0,46.9089,46.9786,46.9089,46.9587,4300.0
2013-06-12 15:55:00,47.14,47.15,47.08,47.1,3500.0,46.9587,46.9686,46.8989,46.9188,3500.0
2013-06-13 09:30:00,47.03,47.03,47.03,47.03,300.0,46.8491,46.8491,46.8491,46.8491,300.0
2013-06-13 09:35:00,47.03,47.03,47.03,47.03,0.0,46.8491,46.8491,46.8491,46.8491,0.0
2013-06-13 09:40:00,47.03,47.03,47.03,47.03,0.0,46.8491,46.8491,46.8491,46.8491,0.0
2013-06-13 09:45:00,47.02,47.05,47.02,47.05,700.0,46.8391,46.869,46.8391,46.869,700.0
2013-06-13 09:50:00,47.06,47.06,47.03,47.03,900.0,46.879,46.879,46.8491,46.8491,900.0
2013-06-13 09:55:00,47.05,47.05,47.05,47.05,100.0,46.869,46.869,46.869,46.869,100.0
2013-06-13 10:00:00,47.05,47.05,47.05,47.05,0.0,46.869,46.869,46.869,46.869,0.0
2013-06-13 10:05:00,47.09,47.09,47.02,47.02,300.0,46.9089,46.9089,46.8391,46.8391,300.0
2013-06-13 10:10:00,46.96,47.01,46.89,46.9,1600.0,46.7794,46.8292,46.7096,46.7196,1600.0
2013-06-13 10:15:00,46.9,47.09,46.9,47.03,2600.0,46.7196,46.9089,46.7196,46.8491,2600.0
2013-06-13 10:20:00,47.03,47.04,46.91,46.97,800.0,46.8491,46.8591,46.7296,46.7893,800.0
2013-06-13 10:25:00,46.98,47.03,46.92,46.92,600.0,46.7993,46.8491,46.7395,46.7395,600.0
2013-06-13 10:30:00,46.93,47.04,46.93,46.99,400.0,46.7495,46.8591,46.7495,46.8093,400.0
2013-06-13 10:35:00,47.0,47.0,46.99,46.99,700.0,46.8192,46.8192,46.8093,46.8093,700.0
2013-06-13 10:40:00,46.99,47.06,46.99,47.03,2100.0,46.8093,46.879,46.8093,46.8491,2100.0
2013-06-13 10:45:00,47.0,47.04,47.0,47.04,300.0,46.8192,46.8591,46.8192,46.8591,300.0
2013-06-13 10:50:00,47.0,47.1,47.0,47.06,1200.0,46.8192,46.9188,46.8192,46.879,1200.0
2013-06-13 10:55:00,47.06,47.09,47.0,47.0,2300.0,46.879,46.9089,46.8192,46.8192,2300.0
2013-06-13 11:00:00,47.01,47.09,47.01,47.01,2500.0,46.8292,46.9089,46.8292,46.8292,2500.0
2013-06-13 11:05:00,47.04,47.05,46.99,46.99,800.0,46.8591,46.869,46.8093,46.8093,800.0
2013-06-13 11:10:00,47.03,47.05,46.99,47.05,700.0,46.8491,46.869,46.8093,46.869,700.0
2013-06-13 11:15:00,47.0,47.07,47.0,47.0,2700.0,46.8192,46.8889,46.8192,46.8192,2700.0
2013-06-13 11:20:00,47.01,47.04,47.0,47.01,2300.0,46.8292,46.8591,46.8192,46.8292,2300.0
2013-06-13 11:25:00,47.04,47.04,47.0,47.03,1300.0,46.8591,46.8591,46.8192,46.8491,1300.0
2013-06-13 11:30:00,47.04,47.05,47.0,47.04,1700.0,46.8591,46.869,46.8192,46.8591,1700.0
2013-06-13 11:35:00,47.0,47.03,46.99,46.99,1100.0,46.8192,46.8491,46.8093,46.8093,1100.0
2013-06-13 11:40:00,47.01,47.11,47.0,47.06,1100.0,46.8292,46.9288,46.8192,46.879,1100.0
2013-06-13 11:45:00,47.02,47.08,47.01,47.08,4400.0,46.8391,46.8989,46.8292,46.8989,4400.0
2013-06-13 11:50:00,47.09,47.12,47.07,47.07,1300.0,46.9089,46.9388,46.8889,46.8889,1300.0
2013-06-13 11:55:00,47.13,47.15,47.13,47.15,1300.0,46.9487,46.9686,46.9487,46.9686,1300.0
2013-06-13 12:00:00,47.2,47.2,47.14,47.16,1700.0,47.0184,47.0184,46.9587,46.9786,1700.0
2013-06-13 12:05:00,47.16,47.16,47.16,47.16,0.0,46.9786,46.9786,46.9786,46.9786,0.0
2013-06-13 12:10:00,47.16,47.24,47.16,47.16,400.0,46.9786,47.0583,46.9786,46.9786,400.0
2013-06-13 12:15:00,47.12,47.12,47.12,47.12,100.0,46.9388,46.9388,46.9388,46.9388,100.0
2013-06-13 12:20:00,47.13,47.21,47.13,47.21,300.0,46.9487,47.0284,46.9487,47.0284,300.0
2013-06-13 12:25:00,47.29,47.29,47.26,47.26,500.0,47.1081,47.1081,47.0782,47.0782,500.0
2013-06-13 12:30:00,47.23,47.23,47.23,47.23,200.0,47.0483,47.0483,47.0483,47.0483,200.0
2013-06-13 12:35:00,47.29,47.29,47.29,47.29,100.0,47.1081,47.1081,47.1081,47.1081,100.0
2013-06-13 12:40:00,47.27,47.32,47.25,47.25,1200.0,47.0882,47.138,47.0683,47.0683,1200.0
2013-06-13 12:45:00,47.31,47.31,47.29,47.29,400.0,47.128,47.128,47.1081,47.1081,400.0
2013-06-13 12:50:00,47.32,47.32,47.28,47.28,400.0,47.138,47.138,47.0981,47.0981,400.0
2013-06-13 12:55:00,47.33,47.37,47.31,47.37,600.0,47.1479,47.1878,47.128,47.1878,600.0
2013-06-13 13:00:00,47.44,47.52,47.42,47.43,1300.0,47.2575,47.3372,47.2376,47.2476,1300.0
2013-06-13 13:05:00,47.43,47.43,47.33,47.33,500.0,47.2476,47.2476,47.1479,47.1479,500.0
2013-06-13 13:10:00,47.35,47.35,47.35,47.35,100.0,47.1679,47.1679,47.1679,47.1679,100.0
2013-06-13 13:15:00,47.3,47.4,47.3,47.31,600.0,47.1181,47.2177,47.1181,47.128,600.0
2013-06-13 13:20:00,47.31,47.31,47.31,47.31,100.0,47.128,47.128,47.128,47.128,100.0
2013-06-13 13:25:00,47.37,47.37,47.31,47.37,300.0,47.1878,47.1878,47.128,47.1878,300.0
2013-06-13 13:30:00,47.34,47.42,47.34,47.4,300.0,47.1579,47.2376,47.1579,47.2177,300.0
2013-06-13 13:35:00,47.4,47.43,47.37,47.39,1100.0,47.2177,47.2476,47.1878,47.2077,1100.0
2013-06-13 13:40:00,47.39,47.39,47.39,47.39,100.0,47.2077,47.2077,47.2077,47.2077,100.0
2013-06-13 13:45:00,47.41,47.41,47.38,47.38,1000.0,47.2276,47.2276,47.1978,47.1978,1000.0
2013-06-13 13:50:00,47.42,47.49,47.42,47.49,800.0,47.2376,47.3073,47.2376,47.3073,800.0
2013-06-13 13:55:00,47.48,47.48,47.43,47.45,1600.0,47.2974,47.2974,47.2476,47.2675,1600.0
2013-06-13 14:00:00,47.48,47.65,47.48,47.61,1800.0,47.2974,47.4667,47.2974,47.4269,1800.0
2013-06-13 14:05:00,47.62,47.7,47.57,47.62,2900.0,47.4368,47.5165,47.387,47.4368,2900.0
2013-06-13 14:10:00,47.63,47.63,47.58,47.6,1400.0,47.4468,47.4468,47.397,47.4169,1400.0
2013-06-13 14:15:00,47.6,47.73,47.6,47.71,2000.0,47.4169,47.5464,47.4169,47.5265,2000.0
2013-06-13 14:20:00,47.73,47.76,47.7,47.7,1400.0,47.5464,47.5763,47.5165,47.5165,1400.0
2013-06-13 14:25:00,47.75,47.75,47.72,47.72,500.0,47.5663,47.5663,47.5364,47.5364,500.0
2013-06-13 14:30:00,47.76,47.81,47.74,47.77,3500.0,47.5763,47.6261,47.5564,47.5863,3500.0
2013-06-13 14:35:00,47.79,47.81,47.78,47.81,500.0,47.6062,47.6261,47.5962,47.6261,500.0
2013-06-13 14:40:00,47.81,47.85,47.78,47.78,700.0,47.6261,47.6659,47.5962,47.5962,700.0
2013-06-13 14:45:00,47.78,47.79,47.75,47.79,700.0,47.5962,47.6062,47.5663,47.6062,700.0
2013-06-13 14:50:00,47.79,47.82,47.77,47.77,900.0,47.6062,47.6361,47.5863,47.5863,900.0
2013-06-13 14:55:00,47.82,47.82,47.78,47.8,1300.0,47.6361,47.6361,47.5962,47.6161,1300.0
2013-06-13 15:00:00,47.79,47.89,47.79,47.84,1400.0,47.6062,47.7058,47.6062,47.656,1400.0
2013-06-13 15:05:00,47.83,47.86,47.79,47.86,2500.0,47.646,47.6759,47.6062,47.6759,2500.0
2013-06-13 15:10:00,47.81,47.87,47.81,47.81,1100.0,47.6261,47.6859,47.6261,47.6261,1100.0
2013-06-13 15:15:00,47.86,47.87,47.85,47.85,900.0,47.6759,47.6859,47.6659,47.6659,900.0
2013-06-13 15:20:00,47.83,47.86,47.81,47.85,1400.0,47.646,47.6759,47.6261,47.6659,1400.0
2013-06-13 15:25:00,47.86,47.9,47.85,47.87,3400.0,47.6759,47.7158,47.6659,47.6859,3400.0
2013-06-13 15:30:00,47.84,47.88,47.76,47.76,5900.0,47.656,47.6958,47.5763,47.5763,5900.0
2013-06-13 15:35:00,47.79,47.88,47.79,47.88,1900.0,47.6062,47.6958,47.6062,47.6958,1900.0
2013-06-13 15:40:00,47.89,47.94,47.87,47.94,3200.0,47.7058,47.7556,47.6859,47.7556,3200.0
2013-06-13 15:45:00,47.89,48.01,47.89,47.96,5200.0,47.7058,47.8253,47.7058,47.7755,5200.0
2013-06-13 15:50:00,47.96,47.97,47.88,47.89,3300.0,47.7755,47.7855,47.6958,47.7058,3300.0
2013-06-13 15:55:00,47.87,47.88,47.74,47.78,20900.0,47.6859,47.6958,47.5564,47.5962,20900.0
2013-06-14 09:30:00,47.74,47.88,47.67,47.67,1100.0,47.5564,47.6958,47.4866,47.4866,1100.0
2013-06-14 09:35:00,47.67,47.67,47.67,47.67,0.0,47.4866,47.4866,47.4866,47.4866,0.0
2013-06-14 09:40:00,47.67,47.67,47.67,47.67,0.0,47.4866,47.4866,47.4866,47.4866,0.0
2013-06-14 09:45:00,47.68,47.74,47.68,47.74,300.0,47.4966,47.5564,47.4966,47.5564,300.0
2013-06-14 09:50:00,47.78,47.85,47.78,47.85,200.0,47.5962,47.6659,47.5962,47.6659,200.0
2013-06-14 09:55:00,47.89,47.89,47.8,47.8,200.0,47.7058,47.7058,47.6161,47.6161,200.0
2013-06-14 10:00:00,47.93,48.0,47.93,47.99,600.0,47.7456,47.8154,47.7456,47.8054,600.0
2013-06-14 10:05:00,47.92,47.92,47.85,47.85,1100.0,47.7357,47.7357,47.6659,47.6659,1100.0
2013-06-14 10:10:00,47.85,47.85,47.73,47.73,500.0,47.6659,47.6659,47.5464,47.5464,500.0
2013-06-14 10:15:00,47.71,47.74,47.71,47.71,400.0,47.5265,47.5564,47.5265,47.5265,400.0
2013-06-14 10:20:00,47.74,47.79,47.67,47.75,800.0,47.5564,47.6062,47.4866,47.5663,800.0
2013-06-14 10:25:00,47.75,47.8,47.7,47.7,900.0,47.5663,47.6161,47.5165,47.5165,900.0
2013-06-14 10:30:00,47.67,47.67,47.59,47.64,1800.0,47.4866,47.4866,47.4069,47.4568,1800.0
2013-06-14 10:35:00,47.66,47.67,47.48,47.6,900.0,47.4767,47.4866,47.2974,47.4169,900.0
2013-06-14 10:40:00,47.59,47.64,47.55,47.64,800.0,47.4069,47.4568,47.3671,47.4568,800.0
2013-06-14 10:45:00,47.57,47.61,47.43,47.54,800.0,47.387,47.4269,47.2476,47.3571,800.0
2013-06-14 10:50:00,47.5,47.55,47.4,47.48,900.0,47.3173,47.3671,47.2177,47.2974,900.0
2013-06-14 10:55:00,47.48,47.5,47.48,47.5,700.0,47.2974,47.3173,47.2974,47.3173,700.0
2013-06-14 11:00:00,47.42,47.48,47.38,47.48,400.0,47.2376,47.2974,47.1978,47.2974,400.0
2013-06-14 11:05:00,47.47,47.56,47.47,47.56,1200.0,47.2874,47.3771,47.2874,47.3771,1200.0
2013-06-14 11:10:00,47.56,47.56,47.56,47.56,0.0,47.3771,47.3771,47.3771,47.3771,0.0
2013-06-14 11:15:00,47.55,47.57,47.51,47.54,1800.0,47.3671,47.387,47.3273,47.3571,1800.0
2013-06-14 11:20:00,47.52,47.53,47.52,47.53,300.0,47.3372,47.3472,47.3372,47.3472,300.0
2013-06-14 11:25:00,47.56,47.59,47.55,47.55,500.0,47.3771,47.4069,47.3671,47.3671,500.0
2013-06-14 11:30:00,47.58,47.58,47.47,47.53,900.0,47.397,47.397,47.2874,47.3472,900.0
2013-06-14 11:35:00,47.56,47.6,47.56,47.58,1100.0,47.3771,47.4169,47.3771,47.397,1100.0
2013-06-14 11:40:00,47.59,47.59,47.51,47.55,700.0,47.4069,47.4069,47.3273,47.3671,700.0
2013-06-14 11:45:00,47.52,47.52,47.52,47.52,500.0,47.3372,47.3372,47.3372,47.3372,500.0
2013-06-14 11:50:00,47.61,47.61,47.49,47.52,10600.0,47.4269,47.4269,47.3073,47.3372,10600.0
2013-06-14 11:55:00,47.54,47.54,47.54,47.54,100.0,47.3571,47.3571,47.3571,47.3571,100.0
2013-06-14 12:00:00,47.52,47.52,47.52,47.52,600.0,47.3372,47.3372,47.3372,47.3372,600.0
2013-06-14 12:05:00,47.51,47.51,47.51,47.51,100.0,47.3273,47.3273,47.3273,47.3273,100.0
2013-06-14 12:10:00,47.54,47.54,47.5,47.5,500.0,47.3571,47.3571,47.3173,47.3173,500.0
2013-06-14 12:15:00,47.51,47.51,47.51,47.51,100.0,47.3273,47.3273,47.3273,47.3273,100.0
2013-06-14 12:20:00,47.51,47.58,47.44,47.58,500.0,47.3273,47.397,47.2575,47.397,500.0
2013-06-14 12:25:00,47.55,47.55,47.55,47.55,100.0,47.3671,47.3671,47.3671,47.3671,100.0
2013-06-14 12:30:00,47.54,47.55,47.54,47.54,700.0,47.3571,47.3671,47.3571,47.3571,700.0
2013-06-14 12:35:00,47.51,47.53,47.44,47.44,400.0,47.3273,47.3472,47.2575,47.2575,400.0
2013-06-14 12:40:00,47.5,47.5,47.39,47.39,400.0,47.3173,47.3173,47.2077,47.2077,400.0
2013-06-14 12:45:00,47.45,47.45,47.45,47.45,200.0,47.2675,47.2675,47.2675,47.2675,200.0
2013-06-14 12:50:00,47.38,47.4,47.38,47.38,500.0,47.1978,47.2177,47.1978,47.1978,500.0
2013-06-14 12:55:00,47.33,47.34,47.31,47.31,300.0,47.1479,47.1579,47.128,47.128,300.0
2013-06-14 13:00:00,47.18,47.2,47.17,47.19,1400.0,46.9985,47.0184,46.9886,47.0085,1400.0
2013-06-14 13:05:00,47.19,47.2,47.19,47.2,200.0,47.0085,47.0184,47.0085,47.0184,200.0
2013-06-14 13:10:00,47.24,47.28,47.22,47.28,500.0,47.0583,47.0981,47.0384,47.0981,500.0
2013-06-14 13:15:00,47.27,47.27,47.21,47.24,800.0,47.0882,47.0882,47.0284,47.0583,800.0
2013-06-14 13:20:00,47.2,47.2,47.2,47.2,100.0,47.0184,47.0184,47.0184,47.0184,100.0
2013-06-14 13:25:00,47.16,47.16,47.16,47.16,100.0,46.9786,46.9786,46.9786,46.9786,100.0
2013-06-14 13:30:00,47.15,47.15,47.12,47.15,600.0,46.9686,46.9686,46.9388,46.9686,600.0
2013-06-14 13:35:00,47.13,47.13,47.13,47.13,100.0,46.9487,46.9487,46.9487,46.9487,100.0
2013-06-14 13:40:00,47.16,47.18,47.14,47.18,400.0,46.9786,46.9985,46.9587,46.9985,400.0
2013-06-14 13:45:00,47.16,47.18,47.16,47.16,400.0,46.9786,46.9985,46.9786,46.9786,400.0
2013-06-14 13:50:00,47.19,47.19,47.04,47.04,1600.0,47.0085,47.0085,46.8591,46.8591,1600.0
2013-06-14 13:55:00,47.07,47.14,47.07,47.14,800.0,46.8889,46.9587,46.8889,46.9587,800.0
2013-06-14 14:00:00,47.11,47.17,47.11,47.17,200.0,46.9288,46.9886,46.9288,46.9886,200.0
2013-06-14 14:05:00,47.18,47.25,47.13,47.24,1300.0,46.9985,47.0683,46.9487,47.0583,1300.0
2013-06-14 14:10:00,47.31,47.31,47.22,47.22,600.0,47.128,47.128,47.0384,47.0384,600.0
2013-06-14 14:15:00,47.27,47.27,47.25,47.25,300.0,47.0882,47.0882,47.0683,47.0683,300.0
2013-06-14 14:20:00,47.29,47.38,47.29,47.32,600.0,47.1081,47.1978,47.1081,47.138,600.0
2013-06-14 14:25:00,47.33,47.35,47.32,47.34,600.0,47.1479,47.1679,47.138,47.1579,600.0
2013-06-14 14:30:00,47.35,47.35,47.33,47.35,1100.0,47.1679,47.1679,47.1479,47.1679,1100.0
2013-06-14 14:35:00,47.34,47.36,47.3,47.33,700.0,47.1579,47.1778,47.1181,47.1479,700.0
2013-06-14 14:40:00,47.35,47.35,47.27,47.27,500.0,47.1679,47.1679,47.0882,47.0882,500.0
2013-06-14 14:45:00,47.32,47.32,47.25,47.25,700.0,47.138,47.138,47.0683,47.0683,700.0
2013-06-14 14:50:00,47.25,47.25,47.18,47.18,800.0,47.0683,47.0683,46.9985,46.9985,800.0
2013-06-14 14:55:00,47.19,47.19,47.16,47.17,1200.0,47.0085,47.0085,46.9786,46.9886,1200.0
2013-06-14 15:00:00,47.15,47.32,47.15,47.31,2900.0,46.9686,47.138,46.9686,47.128,2900.0
2013-06-14 15:05:00,47.32,47.33,47.23,47.23,2100.0,47.138,47.1479,47.0483,47.0483,2100.0
2013-06-14 15:10:00,47.22,47.22,47.18,47.22,900.0,47.0384,47.0384,46.9985,47.0384,900.0
2013-06-14 15:15:00,47.26,47.27,47.26,47.27,500.0,47.0782,47.0882,47.0782,47.0882,500.0
2013-06-14 15:20:00,47.3,47.3,47.27,47.29,1500.0,47.1181,47.1181,47.0882,47.1081,1500.0
2013-06-14 15:25:00,47.29,47.3,47.25,47.25,1900.0,47.1081,47.1181,47.0683,47.0683,1900.0
2013-06-14 15:30:00,47.26,47.28,47.26,47.27,1600.0,47.0782,47.0981,47.0782,47.0882,1600.0
2013-06-14 15:35:00,47.21,47.25,47.21,47.23,800.0,47.0284,47.0683,47.0284,47.0483,800.0
2013-06-14 15:40:00,47.23,47.23,47.12,47.2,1800.0,47.0483,47.0483,46.9388,47.0184,1800.0
2013-06-14 15:45:00,47.18,47.22,47.15,47.21,4000.0,46.9985,47.0384,46.9686,47.0284,4000.0
2013-06-14 15:50:00,47.2,47.26,47.19,47.26,3300.0,47.0184,47.0782,47.0085,47.0782,3300.0
2013-06-14 15:55:00,47.25,47.25,47.17,47.19,6500.0,47.0683,47.0683,46.9886,47.0085,6500.0
2013-06-17 09:30:00,47.67,47.67,47.54,47.62,1600.0,47.4866,47.4866,47.3571,47.4368,1600.0
2013-06-17 09:35:00,47.61,47.63,47.61,47.63,200.0,47.4269,47.4468,47.4269,47.4468,200.0
2013-06-17 09:40:00,47.63,47.63,47.63,47.63,0.0,47.4468,47.4468,47.4468,47.4468,0.0
2013-06-17 09:45:00,47.44,47.55,47.44,47.48,300.0,47.2575,47.3671,47.2575,47.2974,300.0
2013-06-17 09:50:00,47.49,47.55,47.49,47.55,400.0,47.3073,47.3671,47.3073,47.3671,400.0
2013-06-17 09:55:00,47.55,47.55,47.55,47.55,0.0,47.3671,47.3671,47.3671,47.3671,0.0
2013-06-17 10:00:00,47.52,47.53,47.45,47.45,400.0,47.3372,47.3472,47.2675,47.2675,400.0
2013-06-17 10:05:00,47.51,47.53,47.35,47.36,4900.0,47.3273,47.3472,47.1679,47.1778,4900.0
2013-06-17 10:10:00,47.34,47.39,47.31,47.31,8600.0,47.1579,47.2077,47.128,47.128,8600.0
2013-06-17 10:15:00,47.33,47.36,47.3,47.3,1600.0,47.1479,47.1778,47.1181,47.1181,1600.0
2013-06-17 10:20:00,47.3,47.3,47.3,47.3,0.0,47.1181,47.1181,47.1181,47.1181,0.0
2013-06-17 10:25:00,47.28,47.36,47.27,47.31,3000.0,47.0981,47.1778,47.0882,47.128,3000.0
2013-06-17 10:30:00,47.29,47.29,47.24,47.24,1100.0,47.1081,47.1081,47.0583,47.0583,1100.0
2013-06-17 10:35:00,47.24,47.28,47.18,47.26,1600.0,47.0583,47.0981,46.9985,47.0782,1600.0
2013-06-17 10:40:00,47.19,47.24,47.19,47.24,1200.0,47.0085,47.0583,47.0085,47.0583,1200.0
2013-06-17 10:45:00,47.24,47.26,47.24,47.26,1700.0,47.0583,47.0782,47.0583,47.0782,1700.0
2013-06-17 10:50:00,47.25,47.25,47.25,47.25,100.0,47.0683,47.0683,47.0683,47.0683,100.0
2013-06-17 10:55:00,47.23,47.3,47.23,47.26,1500.0,47.0483,47.1181,47.0483,47.0782,1500.0
2013-06-17 11:00:00,47.25,47.27,47.21,47.25,500.0,47.0683,47.0882,47.0284,47.0683,500.0
2013-06-17 11:05:00,47.23,47.25,47.2,47.2,3600.0,47.0483,47.0683,47.0184,47.0184,3600.0
2013-06-17 11:10:00,47.25,47.27,47.21,47.27,2000.0,47.0683,47.0882,47.0284,47.0882,2000.0
2013-06-17 11:15:00,47.22,47.22,47.2,47.2,1100.0,47.0384,47.0384,47.0184,47.0184,1100.0
2013-06-17 11:20:00,47.19,47.19,47.18,47.18,300.0,47.0085,47.0085,46.9985,46.9985,300.0
2013-06-17 11:25:00,47.17,47.2,47.17,47.2,1000.0,46.9886,47.0184,46.9886,47.0184,1000.0
2013-06-17 11:30:00,47.2,47.2,47.17,47.2,400.0,47.0184,47.0184,46.9886,47.0184,400.0
2013-06-17 11:35:00,47.17,47.19,47.13,47.19,2800.0,46.9886,47.0085,46.9487,47.0085,2800.0
2013-06-17 11:40:00,47.19,47.19,47.19,47.19,0.0,47.0085,47.0085,47.0085,47.0085,0.0
2013-06-17 11:45:00,47.2,47.2,47.2,47.2,100.0,47.0184,47.0184,47.0184,47.0184,100.0
2013-06-17 11:50:00,47.19,47.24,47.19,47.22,1000.0,47.0085,47.0583,47.0085,47.0384,1000.0
2013-06-17 11:55:00,47.27,47.28,47.2,47.2,11500.0,47.0882,47.0981,47.0184,47.0184,11500.0
2013-06-17 12:00:00,47.2,47.22,47.2,47.2,700.0,47.0184,47.0384,47.0184,47.0184,700.0
2013-06-17 12:05:00,47.2,47.22,47.2,47.21,900.0,47.0184,47.0384,47.0184,47.0284,900.0
2013-06-17 12:10:00,47.19,47.2,47.19,47.19,400.0,47.0085,47.0184,47.0085,47.0085,400.0
2013-06-17 12:15:00,47.17,47.19,47.17,47.19,200.0,46.9886,47.0085,46.9886,47.0085,200.0
2013-06-17 12:20:00,47.2,47.2,47.2,47.2,200.0,47.0184,47.0184,47.0184,47.0184,200.0
2013-06-17 12:25:00,47.18,47.18,47.18,47.18,300.0,46.9985,46.9985,46.9985,46.9985,300.0
2013-06-17 12:30:00,47.2,47.22,47.18,47.22,800.0,47.0184,47.0384,46.9985,47.0384,800.0
2013-06-17 12:35:00,47.21,47.21,47.18,47.18,300.0,47.0284,47.0284,46.9985,46.9985,300.0
2013-06-17 12:40:00,47.18,47.25,47.18,47.25,1000.0,46.9985,47.0683,46.9985,47.0683,1000.0
2013-06-17 12:45:00,47.23,47.23,47.23,47.23,100.0,47.0483,47.0483,47.0483,47.0483,100.0
2013-06-17 12:50:00,47.24,47.24,47.2,47.2,700.0,47.0583,47.0583,47.0184,47.0184,700.0
2013-06-17 12:55:00,47.19,47.22,47.19,47.22,600.0,47.0085,47.0384,47.0085,47.0384,600.0
2013-06-17 13:00:00,47.22,47.22,47.2,47.2,1100.0,47.0384,47.0384,47.0184,47.0184,1100.0
2013-06-17 13:05:00,47.2,47.2,47.2,47.2,100.0,47.0184,47.0184,47.0184,47.0184,100.0
2013-06-17 13:10:00,47.2,47.2,47.19,47.19,700.0,47.0184,47.0184,47.0085,47.0085,700.0
2013-06-17 13:15:00,47.17,47.17,47.15,47.15,2100.0,46.9886,46.9886,46.9686,46.9686,2100.0
2013-06-17 13:20:00,47.2,47.22,47.2,47.21,800.0,47.0184,47.0384,47.0184,47.0284,800.0
2013-06-17 13:25:00,47.21,47.21,47.18,47.18,1000.0,47.0284,47.0284,46.9985,46.9985,1000.0
2013-06-17 13:30:00,47.21,47.21,47.2,47.2,900.0,47.0284,47.0284,47.0184,47.0184,900.0
2013-06-17 13:35:00,47.22,47.23,47.2,47.22,1000.0,47.0384,47.0483,47.0184,47.0384,1000.0
2013-06-17 13:40:00,47.21,47.22,47.19,47.2,1800.0,47.0284,47.0384,47.0085,47.0184,1800.0
2013-06-17 13:45:00,47.2,47.21,47.2,47.2,500.0,47.0184,47.0284,47.0184,47.0184,500.0
2013-06-17 13:50:00,47.21,47.24,47.19,47.2,9500.0,47.0284,47.0583,47.0085,47.0184,9500.0
2013-06-17 13:55:00,47.21,47.24,47.19,47.2,2200.0,47.0284,47.0583,47.0085,47.0184,2200.0
2013-06-17 14:00:00,47.21,47.21,47.2,47.2,300.0,47.0284,47.0284,47.0184,47.0184,300.0
2013-06-17 14:05:00,47.2,47.2,47.14,47.2,4400.0,47.0184,47.0184,46.9587,47.0184,4400.0
2013-06-17 14:10:00,47.18,47.18,47.13,47.17,600.0,46.9985,46.9985,46.9487,46.9886,600.0
2013-06-17 14:15:00,47.15,47.19,47.15,47.15,400.0,46.9686,47.0085,46.9686,46.9686,400.0
2013-06-17 14:20:00,47.17,47.17,47.14,47.14,600.0,46.9886,46.9886,46.9587,46.9587,600.0
2013-06-17 14:25:00,47.14,47.14,47.08,47.1,2300.0,46.9587,46.9587,46.8989,46.9188,2300.0
2013-06-17 14:30:00,47.1,47.1,47.02,47.02,4600.0,46.9188,46.9188,46.8391,46.8391,4600.0
2013-06-17 14:35:00,47.02,47.1,47.01,47.06,3000.0,46.8391,46.9188,46.8292,46.879,3000.0
2013-06-17 14:40:00,47.04,47.04,46.98,46.98,700.0,46.8591,46.8591,46.7993,46.7993,700.0
2013-06-17 14:45:00,46.98,46.99,46.94,46.99,3100.0,46.7993,46.8093,46.7594,46.8093,3100.0
2013-06-17 14:50:00,46.98,46.98,46.91,46.91,2000.0,46.7993,46.7993,46.7296,46.7296,2000.0
2013-06-17 14:55:00,46.91,46.92,46.83,46.83,2100.0,46.7296,46.7395,46.6499,46.6499,2100.0
2013-06-17 15:00:00,46.84,46.87,46.84,46.87,800.0,46.6598,46.6897,46.6598,46.6897,800.0
2013-06-17 15:05:00,46.95,46.98,46.9,46.98,1600.0,46.7694,46.7993,46.7196,46.7993,1600.0
2013-06-17 15:10:00,46.97,46.97,46.87,46.92,1800.0,46.7893,46.7893,46.6897,46.7395,1800.0
2013-06-17 15:15:00,46.94,46.96,46.91,46.93,900.0,46.7594,46.7794,46.7296,46.7495,900.0
2013-06-17 15:20:00,46.93,46.97,46.86,46.88,1800.0,46.7495,46.7893,46.6798,46.6997,1800.0
2013-06-17 15:25:00,46.99,47.0,46.93,46.96,700.0,46.8093,46.8192,46.7495,46.7794,700.0
2013-06-17 15:30:00,46.99,47.13,46.99,47.11,3800.0,46.8093,46.9487,46.8093,46.9288,3800.0
2013-06-17 15:35:00,47.12,47.21,47.12,47.17,5400.0,46.9388,47.0284,46.9388,46.9886,5400.0
2013-06-17 15:40:00,47.17,47.18,47.12,47.15,2500.0,46.9886,46.9985,46.9388,46.9686,2500.0
2013-06-17 15:45:00,47.14,47.16,47.12,47.14,2500.0,46.9587,46.9786,46.9388,46.9587,2500.0
2013-06-17 15:50:00,47.08,47.15,47.06,47.08,2100.0,46.8989,46.9686,46.879,46.8989,2100.0
2013-06-17 15:55:00,47.09,47.13,47.08,47.09,6500.0,46.9089,46.9487,46.8989,46.9089,6500.0
2013-06-18 09:30:00,47.05,47.13,46.88,47.13,2700.0,46.869,46.9487,46.6997,46.9487,2700.0
2013-06-18 09:35:00,47.13,47.15,47.13,47.14,1600.0,46.9487,46.9686,46.9487,46.9587,1600.0
2013-06-18 09:40:00,47.13,47.13,47.06,47.06,500.0,46.9487,46.9487,46.879,46.879,500.0
2013-06-18 09:45:00,47.0,47.08,46.91,47.02,3500.0,46.8192,46.8989,46.7296,46.8391,3500.0
2013-06-18 09:50:00,47.07,47.07,46.96,46.96,2300.0,46.8889,46.8889,46.7794,46.7794,2300.0
2013-06-18 09:55:00,46.96,46.98,46.93,46.96,3900.0,46.7794,46.7993,46.7495,46.7794,3900.0
2013-06-18 10:00:00,46.95,47.0,46.95,47.0,600.0,46.7694,46.8192,46.7694,46.8192,600.0
2013-06-18 10:05:00,47.06,47.06,47.04,47.05,400.0,46.879,46.879,46.8591,46.869,400.0
2013-06-18 10:10:00,47.09,47.09,47.0,47.04,1200.0,46.9089,46.9089,46.8192,46.8591,1200.0
2013-06-18 10:15:00,47.05,47.1,47.01,47.1,2200.0,46.869,46.9188,46.8292,46.9188,2200.0
2013-06-18 10:20:00,47.11,47.11,47.02,47.02,1200.0,46.9288,46.9288,46.8391,46.8391,1200.0
2013-06-18 10:25:00,47.02,47.02,46.99,47.01,1300.0,46.8391,46.8391,46.8093,46.8292,1300.0
2013-06-18 10:30:00,47.01,47.12,47.01,47.06,500.0,46.8292,46.9388,46.8292,46.879,500.0
2013-06-18 10:35:00,47.12,47.16,47.09,47.15,800.0,46.9388,46.9786,46.9089,46.9686,800.0
2013-06-18 10:40:00,47.21,47.21,47.09,47.09,1000.0,47.0284,47.0284,46.9089,46.9089,1000.0
2013-06-18 10:45:00,47.07,47.07,47.03,47.04,800.0,46.8889,46.8889,46.8491,46.8591,800.0
2013-06-18 10:50:00,47.08,47.12,47.04,47.12,600.0,46.8989,46.9388,46.8591,46.9388,600.0
2013-06-18 10:55:00,47.15,47.26,47.15,47.21,500.0,46.9686,47.0782,46.9686,47.0284,500.0
2013-06-18 11:00:00,47.2,47.2,47.11,47.11,1000.0,47.0184,47.0184,46.9288,46.9288,1000.0
2013-06-18 11:05:00,47.15,47.17,47.11,47.17,2100.0,46.9686,46.9886,46.9288,46.9886,2100.0
2013-06-18 11:10:00,47.1,47.13,47.09,47.13,900.0,46.9188,46.9487,46.9089,46.9487,900.0
2013-06-18 11:15:00,47.14,47.15,47.09,47.15,1100.0,46.9587,46.9686,46.9089,46.9686,1100.0
2013-06-18 11:20:00,47.15,47.16,47.11,47.11,1700.0,46.9686,46.9786,46.9288,46.9288,1700.0
2013-06-18 11:25:00,47.1,47.13,47.04,47.13,3400.0,46.9188,46.9487,46.8591,46.9487,3400.0
2013-06-18 11:30:00,47.1,47.18,47.1,47.16,4400.0,46.9188,46.9985,46.9188,46.9786,4400.0
2013-06-18 11:35:00,47.14,47.17,47.1,47.11,2700.0,46.9587,46.9886,46.9188,46.9288,2700.0
2013-06-18 11:40:00,47.11,47.13,47.11,47.13,1000.0,46.9288,46.9487,46.9288,46.9487,1000.0
2013-06-18 11:45:00,47.16,47.16,47.16,47.16,100.0,46.9786,46.9786,46.9786,46.9786,100.0
2013-06-18 11:50:00,47.16,47.16,47.13,47.16,600.0,46.9786,46.9786,46.9487,46.9786,600.0
2013-06-18 11:55:00,47.11,47.12,47.11,47.12,600.0,46.9288,46.9388,46.9288,46.9388,600.0
2013-06-18 12:00:00,47.1,47.11,47.06,47.08,3600.0,46.9188,46.9288,46.879,46.8989,3600.0
2013-06-18 12:05:00,47.09,47.11,47.09,47.1,1500.0,46.9089,46.9288,46.9089,46.9188,1500.0
2013-06-18 12:10:00,47.1,47.1,47.09,47.09,200.0,46.9188,46.9188,46.9089,46.9089,200.0
2013-06-18 12:15:00,47.11,47.13,47.11,47.11,900.0,46.9288,46.9487,46.9288,46.9288,900.0
2013-06-18 12:20:00,47.11,47.17,47.11,47.14,700.0,46.9288,46.9886,46.9288,46.9587,700.0
2013-06-18 12:25:00,47.11,47.11,47.11,47.11,200.0,46.9288,46.9288,46.9288,46.9288,200.0
2013-06-18 12:30:00,47.17,47.26,47.17,47.25,1400.0,46.9886,47.0782,46.9886,47.0683,1400.0
2013-06-18 12:35:00,47.25,47.25,47.22,47.23,3000.0,47.0683,47.0683,47.0384,47.0483,3000.0
2013-06-18 12:40:00,47.22,47.23,47.19,47.2,900.0,47.0384,47.0483,47.0085,47.0184,900.0
2013-06-18 12:45:00,47.2,47.25,47.2,47.25,900.0,47.0184,47.0683,47.0184,47.0683,900.0
2013-06-18 12:50:00,47.25,47.28,47.21,47.28,2300.0,47.0683,47.0981,47.0284,47.0981,2300.0
2013-06-18 12:55:00,47.28,47.32,47.26,47.3,700.0,47.0981,47.138,47.0782,47.1181,700.0
2013-06-18 13:00:00,47.32,47.37,47.28,47.33,1600.0,47.138,47.1878,47.0981,47.1479,1600.0
2013-06-18 13:05:00,47.33,47.34,47.29,47.29,800.0,47.1479,47.1579,47.1081,47.1081,800.0
2013-06-18 13:10:00,47.28,47.3,47.27,47.3,800.0,47.0981,47.1181,47.0882,47.1181,800.0
2013-06-18 13:15:00,47.35,47.36,47.33,47.36,300.0,47.1679,47.1778,47.1479,47.1778,300.0
2013-06-18 13:20:00,47.32,47.35,47.32,47.33,400.0,47.138,47.1679,47.138,47.1479,400.0
2013-06-18 13:25:00,47.36,47.36,47.32,47.36,400.0,47.1778,47.1778,47.138,47.1778,400.0
2013-06-18 13:30:00,47.33,47.34,47.29,47.3,4100.0,47.1479,47.1579,47.1081,47.1181,4100.0
2013-06-18 13:35:00,47.32,47.34,47.3,47.32,700.0,47.138,47.1579,47.1181,47.138,700.0
2013-06-18 13:40:00,47.34,47.35,47.34,47.35,300.0,47.1579,47.1679,47.1579,47.1679,300.0
2013-06-18 13:45:00,47.36,47.42,47.35,47.37,2400.0,47.1778,47.2376,47.1679,47.1878,2400.0
2013-06-18 13:50:00,47.35,47.45,47.35,47.43,4100.0,47.1679,47.2675,47.1679,47.2476,4100.0
2013-06-18 13:55:00,47.43,47.47,47.43,47.47,1700.0,47.2476,47.2874,47.2476,47.2874,1700.0
2013-06-18 14:00:00,47.43,47.43,47.41,47.41,300.0,47.2476,47.2476,47.2276,47.2276,300.0
2013-06-18 14:05:00,47.45,47.5,47.45,47.48,800.0,47.2675,47.3173,47.2675,47.2974,800.0
2013-06-18 14:10:00,47.48,47.56,47.48,47.52,1000.0,47.2974,47.3771,47.2974,47.3372,1000.0
2013-06-18 14:15:00,47.56,47.58,47.51,47.51,400.0,47.3771,47.397,47.3273,47.3273,400.0
2013-06-18 14:20:00,47.52,47.57,47.51,47.51,800.0,47.3372,47.387,47.3273,47.3273,800.0
2013-06-18 14:25:00,47.44,47.44,47.44,47.44,100.0,47.2575,47.2575,47.2575,47.2575,100.0
2013-06-18 14:30:00,47.51,47.55,47.48,47.54,1100.0,47.3273,47.3671,47.2974,47.3571,1100.0
2013-06-18 14:35:00,47.57,47.57,47.51,47.53,900.0,47.387,47.387,47.3273,47.3472,900.0
2013-06-18 14:40:00,47.56,47.59,47.56,47.59,700.0,47.3771,47.4069,47.3771,47.4069,700.0
2013-06-18 14:45:00,47.61,47.63,47.59,47.63,900.0,47.4269,47.4468,47.4069,47.4468,900.0
2013-06-18 14:50:00,47.62,47.66,47.61,47.62,500.0,47.4368,47.4767,47.4269,47.4368,500.0
2013-06-18 14:55:00,47.65,47.65,47.57,47.58,1500.0,47.4667,47.4667,47.387,47.397,1500.0
2013-06-18 15:00:00,47.58,47.58,47.56,47.58,1100.0,47.397,47.397,47.3771,47.397,1100.0
2013-06-18 15:05:00,47.6,47.6,47.48,47.54,3300.0,47.4169,47.4169,47.2974,47.3571,3300.0
2013-06-18 15:10:00,47.54,47.55,47.5,47.5,400.0,47.3571,47.3671,47.3173,47.3173,400.0
2013-06-18 15:15:00,47.52,47.56,47.5,47.5,1400.0,47.3372,47.3771,47.3173,47.3173,1400.0
2013-06-18 15:20:00,47.54,47.54,47.49,47.5,4700.0,47.3571,47.3571,47.3073,47.3173,4700.0
2013-06-18 15:25:00,47.49,47.49,47.35,47.35,7700.0,47.3073,47.3073,47.1679,47.1679,7700.0
2013-06-18 15:30:00,47.35,47.39,47.33,47.33,4900.0,47.1679,47.2077,47.1479,47.1479,4900.0
2013-06-18 15:35:00,47.32,47.39,47.31,47.39,2000.0,47.138,47.2077,47.128,47.2077,2000.0
2013-06-18 15:40:00,47.38,47.38,47.32,47.37,6300.0,47.1978,47.1978,47.138,47.1878,6300.0
2013-06-18 15:45:00,47.4,47.4,47.31,47.33,3700.0,47.2177,47.2177,47.128,47.1479,3700.0
2013-06-18 15:50:00,47.36,47.38,47.31,47.35,4300.0,47.1778,47.1978,47.128,47.1679,4300.0
2013-06-18 15:55:00,47.32,47.39,47.31,47.33,9900.0,47.138,47.2077,47.128,47.1479,9900.0
2013-06-19 09:30:00,47.4,47.4,47.2,47.2,400.0,47.2177,47.2177,47.0184,47.0184,400.0
2013-06-19 09:35:00,47.35,47.36,47.31,47.36,400.0,47.1679,47.1778,47.128,47.1778,400.0
2013-06-19 09:40:00,47.3,47.3,47.3,47.3,300.0,47.1181,47.1181,47.1181,47.1181,300.0
2013-06-19 09:45:00,47.3,47.3,47.19,47.19,500.0,47.1181,47.1181,47.0085,47.0085,500.0
2013-06-19 09:50:00,47.18,47.21,47.11,47.11,500.0,46.9985,47.0284,46.9288,46.9288,500.0
2013-06-19 09:55:00,47.12,47.18,47.11,47.18,900.0,46.9388,46.9985,46.9288,46.9985,900.0
2013-06-19 10:00:00,47.19,47.3,47.19,47.27,900.0,47.0085,47.1181,47.0085,47.0882,900.0
2013-06-19 10:05:00,47.31,47.33,47.28,47.3,3500.0,47.128,47.1479,47.0981,47.1181,3500.0
2013-06-19 10:10:00,47.3,47.3,47.28,47.3,1300.0,47.1181,47.1181,47.0981,47.1181,1300.0
2013-06-19 10:15:00,47.22,47.26,47.22,47.24,500.0,47.0384,47.0782,47.0384,47.0583,500.0
2013-06-19 10:20:00,47.22,47.27,47.21,47.22,2000.0,47.0384,47.0882,47.0284,47.0384,2000.0
2013-06-19 10:25:00,47.23,47.23,47.22,47.22,300.0,47.0483,47.0483,47.0384,47.0384,300.0
2013-06-19 10:30:00,47.19,47.19,47.19,47.19,300.0,47.0085,47.0085,47.0085,47.0085,300.0
2013-06-19 10:35:00,47.22,47.22,47.2,47.21,600.0,47.0384,47.0384,47.0184,47.0284,600.0
2013-06-19 10:40:00,47.21,47.21,47.17,47.19,900.0,47.0284,47.0284,46.9886,47.0085,900.0
2013-06-19 10:45:00,47.19,47.19,47.17,47.17,800.0,47.0085,47.0085,46.9886,46.9886,800.0
2013-06-19 10:50:00,47.14,47.21,47.14,47.21,1200.0,46.9587,47.0284,46.9587,47.0284,1200.0
2013-06-19 10:55:00,47.19,47.19,47.18,47.18,200.0,47.0085,47.0085,46.9985,46.9985,200.0
2013-06-19 11:00:00,47.14,47.17,47.12,47.16,1100.0,46.9587,46.9886,46.9388,46.9786,1100.0
2013-06-19 11:05:00,47.18,47.24,47.15,47.17,1400.0,46.9985,47.0583,46.9686,46.9886,1400.0
2013-06-19 11:10:00,47.14,47.23,47.13,47.15,4900.0,46.9587,47.0483,46.9487,46.9686,4900.0
2013-06-19 11:15:00,47.14,47.15,47.12,47.15,1100.0,46.9587,46.9686,46.9388,46.9686,1100.0
2013-06-19 11:20:00,47.14,47.15,47.14,47.15,300.0,46.9587,46.9686,46.9587,46.9686,300.0
2013-06-19 11:25:00,47.15,47.15,47.11,47.14,700.0,46.9686,46.9686,46.9288,46.9587,700.0
2013-06-19 11:30:00,47.13,47.13,47.08,47.1,1700.0,46.9487,46.9487,46.8989,46.9188,1700.0
2013-06-19 11:35:00,47.09,47.13,47.09,47.11,700.0,46.9089,46.9487,46.9089,46.9288,700.0
2013-06-19 11:40:00,47.1,47.12,47.06,47.07,3200.0,46.9188,46.9388,46.879,46.8889,3200.0
2013-06-19 11:45:00,47.07,47.07,47.04,47.05,2300.0,46.8889,46.8889,46.8591,46.869,2300.0
2013-06-19 11:50:00,47.05,47.05,46.95,46.95,500.0,46.869,46.869,46.7694,46.7694,500.0
2013-06-19 11:55:00,46.95,47.0,46.95,46.98,1300.0,46.7694,46.8192,46.7694,46.7993,1300.0
2013-06-19 12:00:00,46.97,46.97,46.94,46.96,500.0,46.7893,46.7893,46.7594,46.7794,500.0
2013-06-19 12:05:00,46.96,47.01,46.95,47.01,1600.0,46.7794,46.8292,46.7694,46.8292,1600.0
2013-06-19 12:10:00,47.0,47.06,47.0,47.06,700.0,46.8192,46.879,46.8192,46.879,700.0
2013-06-19 12:15:00,47.07,47.1,47.06,47.08,2300.0,46.8889,46.9188,46.879,46.8989,2300.0
2013-06-19 12:20:00,47.08,47.11,47.08,47.09,800.0,46.8989,46.9288,46.8989,46.9089,800.0
2013-06-19 12:25:00,47.12,47.12,47.09,47.1,1000.0,46.9388,46.9388,46.9089,46.9188,1000.0
2013-06-19 12:30:00,47.09,47.1,47.04,47.1,2700.0,46.9089,46.9188,46.8591,46.9188,2700.0
2013-06-19 12:35:00,47.09,47.1,47.09,47.1,1600.0,46.9089,46.9188,46.9089,46.9188,1600.0
2013-06-19 12:40:00,47.1,47.1,47.02,47.02,3200.0,46.9188,46.9188,46.8391,46.8391,3200.0
2013-06-19 12:45:00,47.05,47.06,47.05,47.06,200.0,46.869,46.879,46.869,46.879,200.0
2013-06-19 12:50:00,47.07,47.07,47.02,47.02,700.0,46.8889,46.8889,46.8391,46.8391,700.0
2013-06-19 12:55:00,47.0,47.0,46.95,46.95,1900.0,46.8192,46.8192,46.7694,46.7694,1900.0
2013-06-19 13:00:00,46.96,47.0,46.96,47.0,1700.0,46.7794,46.8192,46.7794,46.8192,1700.0
2013-06-19 13:05:00,46.99,47.0,46.96,47.0,1300.0,46.8093,46.8192,46.7794,46.8192,1300.0
2013-06-19 13:10:00,47.0,47.0,47.0,47.0,300.0,46.8192,46.8192,46.8192,46.8192,300.0
2013-06-19 13:15:00,47.0,47.04,47.0,47.02,1200.0,46.8192,46.8591,46.8192,46.8391,1200.0
2013-06-19 13:20:00,47.03,47.04,47.03,47.04,300.0,46.8491,46.8591,46.8491,46.8591,300.0
2013-06-19 13:25:00,47.04,47.04,46.97,46.97,1100.0,46.8591,46.8591,46.7893,46.7893,1100.0
2013-06-19 13:30:00,46.97,46.97,46.96,46.96,200.0,46.7893,46.7893,46.7794,46.7794,200.0
2013-06-19 13:35:00,46.97,47.04,46.97,47.0,1000.0,46.7893,46.8591,46.7893,46.8192,1000.0
2013-06-19 13:40:00,47.0,47.01,47.0,47.0,900.0,46.8192,46.8292,46.8192,46.8192,900.0
2013-06-19 13:45:00,46.99,46.99,46.99,46.99,100.0,46.8093,46.8093,46.8093,46.8093,100.0
2013-06-19 13:50:00,47.0,47.01,46.96,46.96,1600.0,46.8192,46.8292,46.7794,46.7794,1600.0
2013-06-19 13:55:00,46.97,46.97,46.97,46.97,100.0,46.7893,46.7893,46.7893,46.7893,100.0
2013-06-19 14:00:00,47.01,47.01,46.8,46.8,2400.0,46.8292,46.8292,46.62,46.62,2400.0
2013-06-19 14:05:00,46.85,46.93,46.82,46.93,1500.0,46.6698,46.7495,46.6399,46.7495,1500.0
2013-06-19 14:10:00,46.93,47.05,46.85,47.02,4600.0,46.7495,46.869,46.6698,46.8391,4600.0
2013-06-19 14:15:00,47.04,47.04,46.97,46.97,3000.0,46.8591,46.8591,46.7893,46.7893,3000.0
2013-06-19 14:20:00,46.97,46.97,46.8,46.86,2900.0,46.7893,46.7893,46.62,46.6798,2900.0
2013-06-19 14:25:00,46.86,46.87,46.86,46.86,300.0,46.6798,46.6897,46.6798,46.6798,300.0
2013-06-19 14:30:00,46.9,46.96,46.88,46.9,1900.0,46.7196,46.7794,46.6997,46.7196,1900.0
2013-06-19 14:35:00,46.94,46.97,46.7,46.84,4800.0,46.7594,46.7893,46.5204,46.6598,4800.0
2013-06-19 14:40:00,46.84,46.9,46.81,46.9,1300.0,46.6598,46.7196,46.6299,46.7196,1300.0
2013-06-19 14:45:00,46.9,46.93,46.87,46.93,1700.0,46.7196,46.7495,46.6897,46.7495,1700.0
2013-06-19 14:50:00,46.88,46.93,46.8,46.86,9700.0,46.6997,46.7495,46.62,46.6798,9700.0
2013-06-19 14:55:00,46.86,46.86,46.64,46.64,2400.0,46.6798,46.6798,46.4606,46.4606,2400.0
2013-06-19 15:00:00,46.63,46.69,46.63,46.68,800.0,46.4506,46.5104,46.4506,46.5004,800.0
2013-06-19 15:05:00,46.76,46.88,46.69,46.7,4900.0,46.5801,46.6997,46.5104,46.5204,4900.0
2013-06-19 15:10:00,46.7,46.86,46.7,46.86,2300.0,46.5204,46.6798,46.5204,46.6798,2300.0
2013-06-19 15:15:00,46.87,46.87,46.72,46.78,5800.0,46.6897,46.6897,46.5403,46.6001,5800.0
2013-06-19 15:20:00,46.78,46.82,46.76,46.82,1400.0,46.6001,46.6399,46.5801,46.6399,1400.0
2013-06-19 15:25:00,46.79,46.83,46.75,46.82,3300.0,46.61,46.6499,46.5702,46.6399,3300.0
2013-06-19 15:30:00,46.86,46.88,46.78,46.84,3000.0,46.6798,46.6997,46.6001,46.6598,3000.0
2013-06-19 15:35:00,46.82,46.9,46.82,46.88,2600.0,46.6399,46.7196,46.6399,46.6997,2600.0
2013-06-19 15:40:00,46.87,46.89,46.7,46.7,4100.0,46.6897,46.7096,46.5204,46.5204,4100.0
2013-06-19 15:45:00,46.75,46.79,46.65,46.69,5300.0,46.5702,46.61,46.4706,46.5104,5300.0
2013-06-19 15:50:00,46.69,46.73,46.62,46.65,21300.0,46.5104,46.5503,46.4407,46.4706,21300.0
2013-06-19 15:55:00,46.64,46.71,46.53,46.56,38300.0,46.4606,46.5303,46.351,46.3809,38300.0
2013-06-20 09:30:00,45.9,46.01,45.76,45.76,2400.0,45.7234,45.833,45.584,45.584,2400.0
2013-06-20 09:35:00,45.72,45.78,45.72,45.78,500.0,45.5441,45.6039,45.5441,45.6039,500.0
2013-06-20 09:40:00,45.7,45.79,45.7,45.77,400.0,45.5242,45.6139,45.5242,45.5939,400.0
2013-06-20 09:45:00,45.77,45.77,45.77,45.77,0.0,45.5939,45.5939,45.5939,45.5939,0.0
2013-06-20 09:50:00,45.81,45.96,45.79,45.96,4100.0,45.6338,45.7832,45.6139,45.7832,4100.0
2013-06-20 09:55:00,45.95,45.96,45.9,45.93,1900.0,45.7733,45.7832,45.7234,45.7533,1900.0
2013-06-20 10:00:00,45.94,46.03,45.91,45.98,4600.0,45.7633,45.8529,45.7334,45.8031,4600.0
2013-06-20 10:05:00,45.95,46.06,45.95,45.99,1900.0,45.7733,45.8828,45.7733,45.8131,1900.0
2013-06-20 10:10:00,45.98,46.01,45.98,46.0,1700.0,45.8031,45.833,45.8031,45.8231,1700.0
2013-06-20 10:15:00,45.96,46.09,45.93,46.09,5900.0,45.7832,45.9127,45.7533,45.9127,5900.0
2013-06-20 10:20:00,46.11,46.32,46.11,46.26,2200.0,45.9326,46.1418,45.9326,46.0821,2200.0
2013-06-20 10:25:00,46.24,46.24,46.15,46.15,700.0,46.0621,46.0621,45.9725,45.9725,700.0
2013-06-20 10:30:00,46.13,46.15,45.94,45.94,2900.0,45.9526,45.9725,45.7633,45.7633,2900.0
2013-06-20 10:35:00,45.96,46.02,45.94,45.94,1000.0,45.7832,45.843,45.7633,45.7633,1000.0
2013-06-20 10:40:00,45.94,46.11,45.93,46.11,1400.0,45.7633,45.9326,45.7533,45.9326,1400.0
2013-06-20 10:45:00,46.12,46.27,46.08,46.08,4400.0,45.9426,46.092,45.9028,45.9028,4400.0
2013-06-20 10:50:00,46.06,46.16,46.05,46.07,1700.0,45.8828,45.9824,45.8729,45.8928,1700.0
2013-06-20 10:55:00,46.15,46.23,46.15,46.19,1000.0,45.9725,46.0522,45.9725,46.0123,1000.0
2013-06-20 11:00:00,46.17,46.17,46.03,46.03,1400.0,45.9924,45.9924,45.8529,45.8529,1400.0
2013-06-20 11:05:00,45.99,46.03,45.96,46.03,1400.0,45.8131,45.8529,45.7832,45.8529,1400.0
2013-06-20 11:10:00,46.02,46.07,46.02,46.07,200.0,45.843,45.8928,45.843,45.8928,200.0
2013-06-20 11:15:00,46.02,46.02,45.91,45.93,1400.0,45.843,45.843,45.7334,45.7533,1400.0
2013-06-20 11:20:00,45.97,46.04,45.96,45.96,700.0,45.7932,45.8629,45.7832,45.7832,700.0
2013-06-20 11:25:00,45.98,46.01,45.97,45.98,600.0,45.8031,45.833,45.7932,45.8031,600.0
2013-06-20 11:30:00,46.04,46.13,46.04,46.08,1200.0,45.8629,45.9526,45.8629,45.9028,1200.0
2013-06-20 11:35:00,46.03,46.08,46.03,46.08,500.0,45.8529,45.9028,45.8529,45.9028,500.0
2013-06-20 11:40:00,46.07,46.09,46.07,46.09,1000.0,45.8928,45.9127,45.8928,45.9127,1000.0
2013-06-20 11:45:00,46.09,46.09,45.97,46.05,1300.0,45.9127,45.9127,45.7932,45.8729,1300.0
2013-06-20 11:50:00,46.01,46.05,46.0,46.05,1500.0,45.833,45.8729,45.8231,45.8729,1500.0
2013-06-20 11:55:00,46.01,46.01,45.96,46.0,1200.0,45.833,45.833,45.7832,45.8231,1200.0
2013-06-20 12:00:00,46.0,46.04,45.97,46.04,900.0,45.8231,45.8629,45.7932,45.8629,900.0
2013-06-20 12:05:00,46.03,46.03,46.0,46.01,900.0,45.8529,45.8529,45.8231,45.833,900.0
2013-06-20 12:10:00,46.01,46.06,46.01,46.03,2100.0,45.833,45.8828,45.833,45.8529,2100.0
2013-06-20 12:15:00,46.01,46.01,46.0,46.0,900.0,45.833,45.833,45.8231,45.8231,900.0
2013-06-20 12:20:00,46.0,46.01,46.0,46.01,500.0,45.8231,45.833,45.8231,45.833,500.0
2013-06-20 12:25:00,46.02,46.04,45.98,45.98,900.0,45.843,45.8629,45.8031,45.8031,900.0
2013-06-20 12:30:00,46.04,46.08,46.04,46.04,1300.0,45.8629,45.9028,45.8629,45.8629,1300.0
2013-06-20 12:35:00,46.02,46.02,45.9,45.91,2600.0,45.843,45.843,45.7234,45.7334,2600.0
2013-06-20 12:40:00,45.92,45.94,45.91,45.94,900.0,45.7434,45.7633,45.7334,45.7633,900.0
2013-06-20 12:45:00,45.92,45.92,45.91,45.91,400.0,45.7434,45.7434,45.7334,45.7334,400.0
2013-06-20 12:50:00,45.94,45.94,45.71,45.75,4200.0,45.7633,45.7633,45.5342,45.574,4200.0
2013-06-20 12:55:00,45.74,45.8,45.74,45.8,3800.0,45.5641,45.6238,45.5641,45.6238,3800.0
2013-06-20 13:00:00,45.81,45.91,45.81,45.9,3200.0,45.6338,45.7334,45.6338,45.7234,3200.0
2013-06-20 13:05:00,45.9,45.98,45.9,45.98,1000.0,45.7234,45.8031,45.7234,45.8031,1000.0
2013-06-20 13:10:00,45.99,45.99,45.94,45.95,3000.0,45.8131,45.8131,45.7633,45.7733,3000.0
2013-06-20 13:15:00,45.9,45.9,45.75,45.8,3400.0,45.7234,45.7234,45.574,45.6238,3400.0
2013-06-20 13:20:00,45.82,45.95,45.75,45.95,5800.0,45.6438,45.7733,45.574,45.7733,5800.0
2013-06-20 13:25:00,45.89,45.96,45.89,45.9,2600.0,45.7135,45.7832,45.7135,45.7234,2600.0
2013-06-20 13:30:00,45.89,46.02,45.88,45.97,2700.0,45.7135,45.843,45.7035,45.7932,2700.0
2013-06-20 13:35:00,45.95,45.95,45.93,45.93,400.0,45.7733,45.7733,45.7533,45.7533,400.0
2013-06-20 13:40:00,45.9,46.03,45.87,45.97,1100.0,45.7234,45.8529,45.6936,45.7932,1100.0
2013-06-20 13:45:00,45.94,45.94,45.9,45.94,1600.0,45.7633,45.7633,45.7234,45.7633,1600.0
2013-06-20 13:50:00,45.9,45.9,45.85,45.89,2200.0,45.7234,45.7234,45.6736,45.7135,2200.0
2013-06-20 13:55:00,45.89,45.97,45.88,45.97,1800.0,45.7135,45.7932,45.7035,45.7932,1800.0
2013-06-20 14:00:00,45.99,46.0,45.92,45.94,2300.0,45.8131,45.8231,45.7434,45.7633,2300.0
2013-06-20 14:05:00,45.97,45.97,45.84,45.84,900.0,45.7932,45.7932,45.6637,45.6637,900.0
2013-06-20 14:10:00,45.82,45.86,45.81,45.82,1100.0,45.6438,45.6836,45.6338,45.6438,1100.0
2013-06-20 14:15:00,45.85,45.87,45.85,45.86,800.0,45.6736,45.6936,45.6736,45.6836,800.0
2013-06-20 14:20:00,45.88,45.94,45.84,45.94,12400.0,45.7035,45.7633,45.6637,45.7633,12400.0
2013-06-20 14:25:00,45.95,45.95,45.81,45.89,2000.0,45.7733,45.7733,45.6338,45.7135,2000.0
2013-06-20 14:30:00,45.91,46.04,45.86,46.04,2100.0,45.7334,45.8629,45.6836,45.8629,2100.0
2013-06-20 14:35:00,46.04,46.04,45.95,46.0,1000.0,45.8629,45.8629,45.7733,45.8231,1000.0
2013-06-20 14:40:00,45.9,45.99,45.9,45.99,700.0,45.7234,45.8131,45.7234,45.8131,700.0
2013-06-20 14:45:00,46.03,46.06,45.96,45.96,1900.0,45.8529,45.8828,45.7832,45.7832,1900.0
2013-06-20 14:50:00,45.92,45.93,45.89,45.91,2500.0,45.7434,45.7533,45.7135,45.7334,2500.0
2013-06-20 14:55:00,45.92,46.03,45.92,46.01,2800.0,45.7434,45.8529,45.7434,45.833,2800.0
2013-06-20 15:00:00,45.95,46.0,45.91,45.98,1400.0,45.7733,45.8231,45.7334,45.8031,1400.0
2013-06-20 15:05:00,45.97,46.01,45.97,45.97,800.0,45.7932,45.833,45.7932,45.7932,800.0
2013-06-20 15:10:00,45.97,45.97,45.85,45.88,4600.0,45.7932,45.7932,45.6736,45.7035,4600.0
2013-06-20 15:15:00,45.89,45.97,45.89,45.95,2000.0,45.7135,45.7932,45.7135,45.7733,2000.0
2013-06-20 15:20:00,45.91,45.91,45.81,45.83,2900.0,45.7334,45.7334,45.6338,45.6537,2900.0
2013-06-20 15:25:00,45.86,45.95,45.86,45.94,1800.0,45.6836,45.7733,45.6836,45.7633,1800.0
2013-06-20 15:30:00,45.97,45.98,45.91,45.91,4900.0,45.7932,45.8031,45.7334,45.7334,4900.0
2013-06-20 15:35:00,45.9,45.99,45.89,45.98,5200.0,45.7234,45.8131,45.7135,45.8031,5200.0
2013-06-20 15:40:00,45.96,46.0,45.94,46.0,4000.0,45.7832,45.8231,45.7633,45.8231,4000.0
2013-06-20 15:45:00,46.02,46.02,45.81,45.81,30700.0,45.843,45.843,45.6338,45.6338,30700.0
2013-06-20 15:50:00,45.81,45.87,45.53,45.59,48800.0,45.6338,45.6936,45.3549,45.4146,48800.0
2013-06-20 15:55:00,45.57,45.8,45.41,45.45,55800.0,45.3947,45.6238,45.2353,45.2752,55800.0
2013-06-21 09:30:00,45.61,45.61,45.47,45.47,133100.0,45.4346,45.4346,45.2951,45.2951,133100.0
2013-06-21 09:35:00,45.4,45.4,45.05,45.05,1300.0,45.2254,45.2254,44.8767,44.8767,1300.0
2013-06-21 09:40:00,45.07,45.13,45.05,45.13,1300.0,44.8966,44.9564,44.8767,44.9564,1300.0
2013-06-21 09:45:00,45.13,45.21,45.07,45.12,3600.0,44.9564,45.0361,44.8966,44.9464,3600.0
2013-06-21 09:50:00,45.12,45.12,45.06,45.06,300.0,44.9464,44.9464,44.8867,44.8867,300.0
2013-06-21 09:55:00,45.09,45.15,45.09,45.14,1200.0,44.9166,44.9763,44.9166,44.9664,1200.0
2013-06-21 10:00:00,45.15,45.19,45.07,45.07,5100.0,44.9763,45.0162,44.8966,44.8966,5100.0
2013-06-21 10:05:00,45.07,45.07,44.9,44.93,3200.0,44.8966,44.8966,44.7273,44.7572,3200.0
2013-06-21 10:10:00,44.88,45.01,44.88,45.0,1700.0,44.7074,44.8369,44.7074,44.8269,1700.0
2013-06-21 10:15:00,44.99,45.01,44.87,44.87,2000.0,44.8169,44.8369,44.6974,44.6974,2000.0
2013-06-21 10:20:00,44.9,44.93,44.88,44.9,2100.0,44.7273,44.7572,44.7074,44.7273,2100.0
2013-06-21 10:25:00,44.87,44.92,44.86,44.92,7800.0,44.6974,44.7472,44.6874,44.7472,7800.0
2013-06-21 10:30:00,44.88,44.91,44.86,44.91,1400.0,44.7074,44.7373,44.6874,44.7373,1400.0
2013-06-21 10:35:00,44.89,44.91,44.77,44.79,3400.0,44.7173,44.7373,44.5978,44.6177,3400.0
2013-06-21 10:40:00,44.77,44.77,44.66,44.7,6300.0,44.5978,44.5978,44.4882,44.5281,6300.0
2013-06-21 10:45:00,44.71,44.86,44.67,44.85,3000.0,44.538,44.6874,44.4982,44.6775,3000.0
2013-06-21 10:50:00,44.91,44.91,44.75,44.79,1600.0,44.7373,44.7373,44.5779,44.6177,1600.0
2013-06-21 10:55:00,44.84,44.84,44.73,44.77,600.0,44.6675,44.6675,44.5579,44.5978,600.0
2013-06-21 11:00:00,44.77,44.85,44.73,44.73,2200.0,44.5978,44.6775,44.5579,44.5579,2200.0
2013-06-21 11:05:00,44.66,44.76,44.63,44.76,1900.0,44.4882,44.5878,44.4583,44.5878,1900.0
2013-06-21 11:10:00,44.77,44.78,44.61,44.64,4200.0,44.5978,44.6078,44.4384,44.4683,4200.0
2013-06-21 11:15:00,44.62,44.74,44.62,44.69,2100.0,44.4484,44.5679,44.4484,44.5181,2100.0
2013-06-21 11:20:00,44.69,44.69,44.61,44.66,1800.0,44.5181,44.5181,44.4384,44.4882,1800.0
2013-06-21 11:25:00,44.61,44.64,44.57,44.63,1500.0,44.4384,44.4683,44.3986,44.4583,1500.0
2013-06-21 11:30:00,44.56,44.66,44.54,44.58,3500.0,44.3886,44.4882,44.3687,44.4085,3500.0
2013-06-21 11:35:00,44.58,44.64,44.55,44.55,900.0,44.4085,44.4683,44.3786,44.3786,900.0
2013-06-21 11:40:00,44.57,44.65,44.56,44.59,2000.0,44.3986,44.4783,44.3886,44.4185,2000.0
2013-06-21 11:45:00,44.58,44.61,44.58,44.61,800.0,44.4085,44.4384,44.4085,44.4384,800.0
2013-06-21 11:50:00,44.58,44.6,44.57,44.58,500.0,44.4085,44.4284,44.3986,44.4085,500.0
2013-06-21 11:55:00,44.6,44.65,44.55,44.63,8400.0,44.4284,44.4783,44.3786,44.4583,8400.0
2013-06-21 12:00:00,44.64,44.8,44.64,44.8,800.0,44.4683,44.6277,44.4683,44.6277,800.0
2013-06-21 12:05:00,44.81,44.84,44.7,44.71,1300.0,44.6376,44.6675,44.5281,44.538,1300.0
2013-06-21 12:10:00,44.74,44.75,44.73,44.73,900.0,44.5679,44.5779,44.5579,44.5579,900.0
2013-06-21 12:15:00,44.77,44.79,44.77,44.79,200.0,44.5978,44.6177,44.5978,44.6177,200.0
2013-06-21 12:20:00,44.74,44.74,44.73,44.73,800.0,44.5679,44.5679,44.5579,44.5579,800.0
2013-06-21 12:25:00,44.78,44.78,44.78,44.78,100.0,44.6078,44.6078,44.6078,44.6078,100.0
2013-06-21 12:30:00,44.8,44.86,44.76,44.76,1400.0,44.6277,44.6874,44.5878,44.5878,1400.0
2013-06-21 12:35:00,44.77,44.78,44.75,44.75,400.0,44.5978,44.6078,44.5779,44.5779,400.0
2013-06-21 12:40:00,44.73,44.79,44.61,44.78,1000.0,44.5579,44.6177,44.4384,44.6078,1000.0
2013-06-21 12:45:00,44.8,44.91,44.8,44.89,3800.0,44.6277,44.7373,44.6277,44.7173,3800.0
2013-06-21 12:50:00,44.88,44.88,44.85,44.87,600.0,44.7074,44.7074,44.6775,44.6974,600.0
2013-06-21 12:55:00,44.8,44.93,44.8,44.87,1200.0,44.6277,44.7572,44.6277,44.6974,1200.0
2013-06-21 13:00:00,44.9,44.9,44.76,44.76,1800.0,44.7273,44.7273,44.5878,44.5878,1800.0
2013-06-21 13:05:00,44.87,44.88,44.83,44.87,1700.0,44.6974,44.7074,44.6576,44.6974,1700.0
2013-06-21 13:10:00,44.87,44.92,44.83,44.83,3400.0,44.6974,44.7472,44.6576,44.6576,3400.0
2013-06-21 13:15:00,44.87,44.87,44.81,44.81,1100.0,44.6974,44.6974,44.6376,44.6376,1100.0
2013-06-21 13:20:00,44.8,44.8,44.77,44.77,900.0,44.6277,44.6277,44.5978,44.5978,900.0
2013-06-21 13:25:00,44.72,44.72,44.7,44.7,1000.0,44.548,44.548,44.5281,44.5281,1000.0
2013-06-21 13:30:00,44.75,44.82,44.74,44.82,1500.0,44.5779,44.6476,44.5679,44.6476,1500.0
2013-06-21 13:35:00,44.8,44.8,44.77,44.79,800.0,44.6277,44.6277,44.5978,44.6177,800.0
2013-06-21 13:40:00,44.75,44.75,44.73,44.73,400.0,44.5779,44.5779,44.5579,44.5579,400.0
2013-06-21 13:45:00,44.69,44.73,44.68,44.68,400.0,44.5181,44.5579,44.5081,44.5081,400.0
2013-06-21 13:50:00,44.7,44.7,44.67,44.67,700.0,44.5281,44.5281,44.4982,44.4982,700.0
2013-06-21 13:55:00,44.64,44.66,44.55,44.62,5100.0,44.4683,44.4882,44.3786,44.4484,5100.0
2013-06-21 14:00:00,44.65,44.7,44.63,44.69,700.0,44.4783,44.5281,44.4583,44.5181,700.0
2013-06-21 14:05:00,44.64,44.64,44.62,44.62,1000.0,44.4683,44.4683,44.4484,44.4484,1000.0
2013-06-21 14:10:00,44.69,44.7,44.64,44.64,500.0,44.5181,44.5281,44.4683,44.4683,500.0
2013-06-21 14:15:00,44.74,44.74,44.74,44.74,100.0,44.5679,44.5679,44.5679,44.5679,100.0
2013-06-21 14:20:00,44.78,44.78,44.7,44.7,400.0,44.6078,44.6078,44.5281,44.5281,400.0
2013-06-21 14:25:00,44.73,44.77,44.73,44.77,400.0,44.5579,44.5978,44.5579,44.5978,400.0
2013-06-21 14:30:00,44.85,44.87,44.77,44.84,2600.0,44.6775,44.6974,44.5978,44.6675,2600.0
2013-06-21 14:35:00,44.84,44.94,44.82,44.94,14300.0,44.6675,44.7671,44.6476,44.7671,14300.0
2013-06-21 14:40:00,44.94,44.94,44.88,44.9,1900.0,44.7671,44.7671,44.7074,44.7273,1900.0
2013-06-21 14:45:00,44.94,44.95,44.88,44.88,1200.0,44.7671,44.7771,44.7074,44.7074,1200.0
2013-06-21 14:50:00,44.9,44.94,44.9,44.92,700.0,44.7273,44.7671,44.7273,44.7472,700.0
2013-06-21 14:55:00,44.9,44.97,44.9,44.94,2600.0,44.7273,44.797,44.7273,44.7671,2600.0
2013-06-21 15:00:00,44.95,44.96,44.94,44.96,1000.0,44.7771,44.7871,44.7671,44.7871,1000.0
2013-06-21 15:05:00,44.96,44.98,44.93,44.94,1900.0,44.7871,44.807,44.7572,44.7671,1900.0
2013-06-21 15:10:00,44.94,44.96,44.94,44.95,1300.0,44.7671,44.7871,44.7671,44.7771,1300.0
2013-06-21 15:15:00,44.93,44.93,44.9,44.9,7200.0,44.7572,44.7572,44.7273,44.7273,7200.0
2013-06-21 15:20:00,44.89,44.97,44.87,44.92,4800.0,44.7173,44.797,44.6974,44.7472,4800.0
2013-06-21 15:25:00,44.93,45.0,44.91,44.93,4000.0,44.7572,44.8269,44.7373,44.7572,4000.0
2013-06-21 15:30:00,44.93,45.02,44.92,44.97,3300.0,44.7572,44.8468,44.7472,44.797,3300.0
2013-06-21 15:35:00,44.98,45.0,44.98,45.0,800.0,44.807,44.8269,44.807,44.8269,800.0
2013-06-21 15:40:00,44.98,45.0,44.97,44.97,2700.0,44.807,44.8269,44.797,44.797,2700.0
2013-06-21 15:45:00,44.99,45.08,44.97,45.0,20400.0,44.8169,44.9066,44.797,44.8269,20400.0
2013-06-21 15:50:00,45.0,45.0,44.94,44.97,8800.0,44.8269,44.8269,44.7671,44.797,8800.0
2013-06-21 15:55:00,44.99,45.0,44.91,44.96,35000.0,44.8169,44.8269,44.7373,44.7871,35000.0
2013-06-24 09:30:00,44.59,44.84,44.59,44.69,500.0,44.4185,44.6675,44.4185,44.5181,500.0
2013-06-24 09:35:00,44.42,44.42,44.39,44.39,200.0,44.2491,44.2491,44.2193,44.2193,200.0
2013-06-24 09:40:00,44.46,44.5,44.46,44.5,600.0,44.289,44.3288,44.289,44.3288,600.0
2013-06-24 09:45:00,44.48,44.48,44.47,44.47,200.0,44.3089,44.3089,44.2989,44.2989,200.0
2013-06-24 09:50:00,44.5,44.52,44.35,44.38,3900.0,44.3288,44.3488,44.1794,44.2093,3900.0
2013-06-24 09:55:00,44.35,44.49,44.35,44.49,1800.0,44.1794,44.3189,44.1794,44.3189,1800.0
2013-06-24 10:00:00,44.46,44.46,44.3,44.4,3000.0,44.289,44.289,44.1296,44.2292,3000.0
2013-06-24 10:05:00,44.4,44.44,44.37,44.37,5400.0,44.2292,44.2691,44.1993,44.1993,5400.0
2013-06-24 10:10:00,44.43,44.43,44.35,44.4,4200.0,44.2591,44.2591,44.1794,44.2292,4200.0
2013-06-24 10:15:00,44.4,44.43,44.37,44.41,5200.0,44.2292,44.2591,44.1993,44.2392,5200.0
2013-06-24 10:20:00,44.41,44.42,44.39,44.39,19400.0,44.2392,44.2491,44.2193,44.2193,19400.0
2013-06-24 10:25:00,44.4,44.44,44.37,44.4,8200.0,44.2292,44.2691,44.1993,44.2292,8200.0
2013-06-24 10:30:00,44.38,44.42,44.37,44.4,6700.0,44.2093,44.2491,44.1993,44.2292,6700.0
2013-06-24 10:35:00,44.4,44.45,44.38,44.41,32900.0,44.2292,44.279,44.2093,44.2392,32900.0
2013-06-24 10:40:00,44.41,44.45,44.39,44.4,2700.0,44.2392,44.279,44.2193,44.2292,2700.0
2013-06-24 10:45:00,44.4,44.43,44.38,44.42,2200.0,44.2292,44.2591,44.2093,44.2491,2200.0
2013-06-24 10:50:00,44.43,44.44,44.4,44.44,2800.0,44.2591,44.2691,44.2292,44.2691,2800.0
2013-06-24 10:55:00,44.42,44.44,44.37,44.37,5900.0,44.2491,44.2691,44.1993,44.1993,5900.0
2013-06-24 11:00:00,44.39,44.41,44.37,44.38,5900.0,44.2193,44.2392,44.1993,44.2093,5900.0
2013-06-24 11:05:00,44.4,44.4,44.17,44.35,6500.0,44.2292,44.2292,44.0001,44.1794,6500.0
2013-06-24 11:10:00,44.39,44.39,44.3,44.34,3500.0,44.2193,44.2193,44.1296,44.1694,3500.0
2013-06-24 11:15:00,44.39,44.41,44.31,44.41,2300.0,44.2193,44.2392,44.1396,44.2392,2300.0
2013-06-24 11:20:00,44.4,44.43,44.33,44.33,1300.0,44.2292,44.2591,44.1595,44.1595,1300.0
2013-06-24 11:25:00,44.39,44.4,44.29,44.29,2400.0,44.2193,44.2292,44.1196,44.1196,2400.0
2013-06-24 11:30:00,44.33,44.43,44.33,44.43,600.0,44.1595,44.2591,44.1595,44.2591,600.0
2013-06-24 11:35:00,44.39,44.4,44.26,44.32,1300.0,44.2193,44.2292,44.0898,44.1495,1300.0
2013-06-24 11:40:00,44.38,44.4,44.34,44.34,1200.0,44.2093,44.2292,44.1694,44.1694,1200.0
2013-06-24 11:45:00,44.34,44.37,44.29,44.33,2000.0,44.1694,44.1993,44.1196,44.1595,2000.0
2013-06-24 11:50:00,44.32,44.42,44.32,44.41,2100.0,44.1495,44.2491,44.1495,44.2392,2100.0
2013-06-24 11:55:00,44.4,44.5,44.4,44.5,400.0,44.2292,44.3288,44.2292,44.3288,400.0
2013-06-24 12:00:00,44.52,44.52,44.26,44.35,5200.0,44.3488,44.3488,44.0898,44.1794,5200.0
2013-06-24 12:05:00,44.33,44.36,44.28,44.33,2800.0,44.1595,44.1894,44.1097,44.1595,2800.0
2013-06-24 12:10:00,44.29,44.31,44.25,44.25,2300.0,44.1196,44.1396,44.0798,44.0798,2300.0
2013-06-24 12:15:00,44.2,44.22,44.14,44.15,1100.0,44.03,44.0499,43.9702,43.9802,1100.0
2013-06-24 12:20:00,44.08,44.25,44.05,44.21,2900.0,43.9104,44.0798,43.8806,44.0399,2900.0
2013-06-24 12:25:00,44.15,44.26,44.15,44.23,1800.0,43.9802,44.0898,43.9802,44.0599,1800.0
2013-06-24 12:30:00,44.29,44.29,44.27,44.29,800.0,44.1196,44.1196,44.0997,44.1196,800.0
2013-06-24 12:35:00,44.33,44.33,44.3,44.31,500.0,44.1595,44.1595,44.1296,44.1396,500.0
2013-06-24 12:40:00,44.33,44.42,44.33,44.42,1300.0,44.1595,44.2491,44.1595,44.2491,1300.0
2013-06-24 12:45:00,44.43,44.55,44.43,44.54,1200.0,44.2591,44.3786,44.2591,44.3687,1200.0
2013-06-24 12:50:00,44.49,44.49,44.4,44.4,400.0,44.3189,44.3189,44.2292,44.2292,400.0
2013-06-24 12:55:00,44.45,44.45,44.43,44.45,900.0,44.279,44.279,44.2591,44.279,900.0
2013-06-24 13:00:00,44.47,44.47,44.44,44.44,300.0,44.2989,44.2989,44.2691,44.2691,300.0
2013-06-24 13:05:00,44.41,44.43,44.32,44.32,600.0,44.2392,44.2591,44.1495,44.1495,600.0
2013-06-24 13:10:00,44.35,44.48,44.35,44.48,1500.0,44.1794,44.3089,44.1794,44.3089,1500.0
2013-06-24 13:15:00,44.52,44.53,44.46,44.46,700.0,44.3488,44.3587,44.289,44.289,700.0
2013-06-24 13:20:00,44.49,44.53,44.48,44.49,2000.0,44.3189,44.3587,44.3089,44.3189,2000.0
2013-06-24 13:25:00,44.44,44.44,44.31,44.34,1900.0,44.2691,44.2691,44.1396,44.1694,1900.0
2013-06-24 13:30:00,44.37,44.4,44.33,44.35,2800.0,44.1993,44.2292,44.1595,44.1794,2800.0
2013-06-24 13:35:00,44.38,44.38,44.38,44.38,400.0,44.2093,44.2093,44.2093,44.2093,400.0
2013-06-24 13:40:00,44.39,44.51,44.39,44.51,500.0,44.2193,44.3388,44.2193,44.3388,500.0
2013-06-24 13:45:00,44.56,44.56,44.46,44.46,700.0,44.3886,44.3886,44.289,44.289,700.0
2013-06-24 13:50:00,44.48,44.49,44.43,44.43,600.0,44.3089,44.3189,44.2591,44.2591,600.0
2013-06-24 13:55:00,44.45,44.53,44.45,44.53,800.0,44.279,44.3587,44.279,44.3587,800.0
2013-06-24 14:00:00,44.54,44.56,44.41,44.56,1000.0,44.3687,44.3886,44.2392,44.3886,1000.0
2013-06-24 14:05:00,44.61,44.61,44.57,44.59,400.0,44.4384,44.4384,44.3986,44.4185,400.0
2013-06-24 14:10:00,44.66,44.66,44.49,44.49,600.0,44.4882,44.4882,44.3189,44.3189,600.0
2013-06-24 14:15:00,44.5,44.51,44.5,44.5,300.0,44.3288,44.3388,44.3288,44.3288,300.0
2013-06-24 14:20:00,44.57,44.57,44.45,44.46,1500.0,44.3986,44.3986,44.279,44.289,1500.0
2013-06-24 14:25:00,44.45,44.59,44.43,44.59,1200.0,44.279,44.4185,44.2591,44.4185,1200.0
2013-06-24 14:30:00,44.53,44.59,44.53,44.59,800.0,44.3587,44.4185,44.3587,44.4185,800.0
2013-06-24 14:35:00,44.61,44.65,44.61,44.65,400.0,44.4384,44.4783,44.4384,44.4783,400.0
2013-06-24 14:40:00,44.7,44.74,44.65,44.74,2900.0,44.5281,44.5679,44.4783,44.5679,2900.0
2013-06-24 14:45:00,44.75,44.78,44.72,44.78,1000.0,44.5779,44.6078,44.548,44.6078,1000.0
2013-06-24 14:50:00,44.76,44.76,44.73,44.76,800.0,44.5878,44.5878,44.5579,44.5878,800.0
2013-06-24 14:55:00,44.71,44.73,44.68,44.72,1800.0,44.538,44.5579,44.5081,44.548,1800.0
2013-06-24 15:00:00,44.7,44.77,44.66,44.75,1600.0,44.5281,44.5978,44.4882,44.5779,1600.0
2013-06-24 15:05:00,44.76,44.84,44.76,44.84,1000.0,44.5878,44.6675,44.5878,44.6675,1000.0
2013-06-24 15:10:00,44.8,44.86,44.77,44.77,1700.0,44.6277,44.6874,44.5978,44.5978,1700.0
2013-06-24 15:15:00,44.73,44.73,44.63,44.69,900.0,44.5579,44.5579,44.4583,44.5181,900.0
2013-06-24 15:20:00,44.74,44.8,44.69,44.69,1600.0,44.5679,44.6277,44.5181,44.5181,1600.0
2013-06-24 15:25:00,44.74,44.74,44.7,44.74,400.0,44.5679,44.5679,44.5281,44.5679,400.0
2013-06-24 15:30:00,44.75,44.78,44.7,44.7,2800.0,44.5779,44.6078,44.5281,44.5281,2800.0
2013-06-24 15:35:00,44.74,44.84,44.73,44.84,1700.0,44.5679,44.6675,44.5579,44.6675,1700.0
2013-06-24 15:40:00,44.79,44.79,44.73,44.77,1600.0,44.6177,44.6177,44.5579,44.5978,1600.0
2013-06-24 15:45:00,44.77,44.77,44.63,44.67,3100.0,44.5978,44.5978,44.4583,44.4982,3100.0
2013-06-24 15:50:00,44.66,44.7,44.63,44.68,3200.0,44.4882,44.5281,44.4583,44.5081,3200.0
2013-06-24 15:55:00,44.68,44.71,44.53,44.61,6700.0,44.5081,44.538,44.3587,44.4384,6700.0
2013-06-25 09:30:00,44.95,44.95,44.73,44.78,700.0,44.7771,44.7771,44.5579,44.6078,700.0
2013-06-25 09:35:00,44.64,44.64,44.64,44.64,300.0,44.4683,44.4683,44.4683,44.4683,300.0
2013-06-25 09:40:00,44.6,44.61,44.6,44.61,200.0,44.4284,44.4384,44.4284,44.4384,200.0
2013-06-25 09:45:00,44.56,44.56,44.44,44.44,500.0,44.3886,44.3886,44.2691,44.2691,500.0
2013-06-25 09:50:00,44.48,44.49,44.24,44.29,2400.0,44.3089,44.3189,44.0698,44.1196,2400.0
2013-06-25 09:55:00,44.35,44.42,44.33,44.42,900.0,44.1794,44.2491,44.1595,44.2491,900.0
2013-06-25 10:00:00,44.39,44.45,44.33,44.45,1000.0,44.2193,44.279,44.1595,44.279,1000.0
2013-06-25 10:05:00,44.41,44.41,44.25,44.38,1300.0,44.2392,44.2392,44.0798,44.2093,1300.0
2013-06-25 10:10:00,44.33,44.36,44.26,44.29,1700.0,44.1595,44.1894,44.0898,44.1196,1700.0
2013-06-25 10:15:00,44.3,44.33,44.26,44.3,1700.0,44.1296,44.1595,44.0898,44.1296,1700.0
2013-06-25 10:20:00,44.29,44.43,44.28,44.43,1100.0,44.1196,44.2591,44.1097,44.2591,1100.0
2013-06-25 10:25:00,44.44,44.45,44.36,44.42,600.0,44.2691,44.279,44.1894,44.2491,600.0
2013-06-25 10:30:00,44.36,44.36,44.36,44.36,400.0,44.1894,44.1894,44.1894,44.1894,400.0
2013-06-25 10:35:00,44.37,44.42,44.32,44.42,1500.0,44.1993,44.2491,44.1495,44.2491,1500.0
2013-06-25 10:40:00,44.42,44.5,44.4,44.4,900.0,44.2491,44.3288,44.2292,44.2292,900.0
2013-06-25 10:45:00,44.4,44.49,44.38,44.49,1100.0,44.2292,44.3189,44.2093,44.3189,1100.0
2013-06-25 10:50:00,44.47,44.49,44.44,44.48,800.0,44.2989,44.3189,44.2691,44.3089,800.0
2013-06-25 10:55:00,44.44,44.51,44.43,44.43,1100.0,44.2691,44.3388,44.2591,44.2591,1100.0
2013-06-25 11:00:00,44.43,44.43,44.39,44.41,300.0,44.2591,44.2591,44.2193,44.2392,300.0
2013-06-25 11:05:00,44.42,44.48,44.42,44.48,600.0,44.2491,44.3089,44.2491,44.3089,600.0
2013-06-25 11:10:00,44.5,44.51,44.49,44.51,300.0,44.3288,44.3388,44.3189,44.3388,300.0
2013-06-25 11:15:00,44.44,44.44,44.44,44.44,100.0,44.2691,44.2691,44.2691,44.2691,100.0
2013-06-25 11:20:00,44.49,44.49,44.41,44.48,1000.0,44.3189,44.3189,44.2392,44.3089,1000.0
2013-06-25 11:25:00,44.35,44.38,44.31,44.37,900.0,44.1794,44.2093,44.1396,44.1993,900.0
2013-06-25 11:30:00,44.36,44.41,44.36,44.41,900.0,44.1894,44.2392,44.1894,44.2392,900.0
2013-06-25 11:35:00,44.41,44.41,44.4,44.4,400.0,44.2392,44.2392,44.2292,44.2292,400.0
2013-06-25 11:40:00,44.36,44.4,44.35,44.38,2000.0,44.1894,44.2292,44.1794,44.2093,2000.0
2013-06-25 11:45:00,44.28,44.38,44.26,44.38,800.0,44.1097,44.2093,44.0898,44.2093,800.0
2013-06-25 11:50:00,44.36,44.4,44.36,44.4,800.0,44.1894,44.2292,44.1894,44.2292,800.0
2013-06-25 11:55:00,44.4,44.4,44.39,44.4,400.0,44.2292,44.2292,44.2193,44.2292,400.0
2013-06-25 12:00:00,44.4,44.42,44.4,44.4,600.0,44.2292,44.2491,44.2292,44.2292,600.0
2013-06-25 12:05:00,44.39,44.43,44.39,44.41,900.0,44.2193,44.2591,44.2193,44.2392,900.0
2013-06-25 12:10:00,44.44,44.44,44.39,44.44,300.0,44.2691,44.2691,44.2193,44.2691,300.0
2013-06-25 12:15:00,44.37,44.42,44.37,44.38,300.0,44.1993,44.2491,44.1993,44.2093,300.0
2013-06-25 12:20:00,44.36,44.4,44.33,44.33,900.0,44.1894,44.2292,44.1595,44.1595,900.0
2013-06-25 12:25:00,44.32,44.37,44.29,44.34,1700.0,44.1495,44.1993,44.1196,44.1694,1700.0
2013-06-25 12:30:00,44.36,44.44,44.3,44.44,800.0,44.1894,44.2691,44.1296,44.2691,800.0
2013-06-25 12:35:00,44.39,44.4,44.38,44.4,300.0,44.2193,44.2292,44.2093,44.2292,300.0
2013-06-25 12:40:00,44.39,44.41,44.31,44.34,1800.0,44.2193,44.2392,44.1396,44.1694,1800.0
2013-06-25 12:45:00,44.43,44.43,44.39,44.39,900.0,44.2591,44.2591,44.2193,44.2193,900.0
2013-06-25 12:50:00,44.36,44.4,44.36,44.4,600.0,44.1894,44.2292,44.1894,44.2292,600.0
2013-06-25 12:55:00,44.34,44.39,44.34,44.39,1000.0,44.1694,44.2193,44.1694,44.2193,1000.0
2013-06-25 13:00:00,44.33,44.35,44.31,44.35,1300.0,44.1595,44.1794,44.1396,44.1794,1300.0
2013-06-25 13:05:00,44.32,44.32,44.26,44.3,1900.0,44.1495,44.1495,44.0898,44.1296,1900.0
2013-06-25 13:10:00,44.33,44.33,44.27,44.27,600.0,44.1595,44.1595,44.0997,44.0997,600.0
2013-06-25 13:15:00,44.3,44.32,44.17,44.21,3000.0,44.1296,44.1495,44.0001,44.0399,3000.0
2013-06-25 13:20:00,44.15,44.15,44.13,44.15,500.0,43.9802,43.9802,43.9603,43.9802,500.0
2013-06-25 13:25:00,44.18,44.18,44.18,44.18,100.0,44.0101,44.0101,44.0101,44.0101,100.0
2013-06-25 13:30:00,44.18,44.24,44.17,44.24,700.0,44.0101,44.0698,44.0001,44.0698,700.0
2013-06-25 13:35:00,44.35,44.35,44.35,44.35,100.0,44.1794,44.1794,44.1794,44.1794,100.0
2013-06-25 13:40:00,44.34,44.36,44.28,44.32,600.0,44.1694,44.1894,44.1097,44.1495,600.0
2013-06-25 13:45:00,44.39,44.39,44.37,44.39,400.0,44.2193,44.2193,44.1993,44.2193,400.0
2013-06-25 13:50:00,44.34,44.34,44.28,44.31,700.0,44.1694,44.1694,44.1097,44.1396,700.0
2013-06-25 13:55:00,44.29,44.29,44.22,44.22,600.0,44.1196,44.1196,44.0499,44.0499,600.0
2013-06-25 14:00:00,44.29,44.33,44.23,44.25,900.0,44.1196,44.1595,44.0599,44.0798,900.0
2013-06-25 14:05:00,44.25,44.28,44.25,44.28,700.0,44.0798,44.1097,44.0798,44.1097,700.0
2013-06-25 14:10:00,44.32,44.35,44.25,44.34,700.0,44.1495,44.1794,44.0798,44.1694,700.0
2013-06-25 14:15:00,44.26,44.33,44.26,44.33,700.0,44.0898,44.1595,44.0898,44.1595,700.0
2013-06-25 14:20:00,44.32,44.32,44.25,44.25,400.0,44.1495,44.1495,44.0798,44.0798,400.0
2013-06-25 14:25:00,44.31,44.31,44.31,44.31,100.0,44.1396,44.1396,44.1396,44.1396,100.0
2013-06-25 14:30:00,44.3,44.36,44.26,44.36,700.0,44.1296,44.1894,44.0898,44.1894,700.0
2013-06-25 14:35:00,44.37,44.39,44.35,44.39,500.0,44.1993,44.2193,44.1794,44.2193,500.0
2013-06-25 14:40:00,44.35,44.4,44.35,44.4,200.0,44.1794,44.2292,44.1794,44.2292,200.0
2013-06-25 14:45:00,44.4,44.4,44.36,44.36,300.0,44.2292,44.2292,44.1894,44.1894,300.0
2013-06-25 14:50:00,44.38,44.41,44.36,44.41,500.0,44.2093,44.2392,44.1894,44.2392,500.0
2013-06-25 14:55:00,44.4,44.45,44.37,44.45,900.0,44.2292,44.279,44.1993,44.279,900.0
2013-06-25 15:00:00,44.39,44.48,44.39,44.48,300.0,44.2193,44.3089,44.2193,44.3089,300.0
2013-06-25 15:05:00,44.46,44.52,44.46,44.51,1800.0,44.289,44.3488,44.289,44.3388,1800.0
2013-06-25 15:10:00,44.48,44.52,44.47,44.52,600.0,44.3089,44.3488,44.2989,44.3488,600.0
2013-06-25 15:15:00,44.53,44.55,44.42,44.43,1400.0,44.3587,44.3786,44.2491,44.2591,1400.0
2013-06-25 15:20:00,44.46,44.48,44.42,44.43,1700.0,44.289,44.3089,44.2491,44.2591,1700.0
2013-06-25 15:25:00,44.42,44.49,44.41,44.49,2400.0,44.2491,44.3189,44.2392,44.3189,2400.0
2013-06-25 15:30:00,44.47,44.54,44.45,44.5,3200.0,44.2989,44.3687,44.279,44.3288,3200.0
2013-06-25 15:35:00,44.48,44.59,44.48,44.59,900.0,44.3089,44.4185,44.3089,44.4185,900.0
2013-06-25 15:40:00,44.59,44.6,44.46,44.47,4500.0,44.4185,44.4284,44.289,44.2989,4500.0
2013-06-25 15:45:00,44.49,44.57,44.46,44.49,6100.0,44.3189,44.3986,44.289,44.3189,6100.0
2013-06-25 15:50:00,44.48,44.55,44.43,44.49,8100.0,44.3089,44.3786,44.2591,44.3189,8100.0
2013-06-25 15:55:00,44.46,44.53,44.43,44.51,14000.0,44.289,44.3587,44.2591,44.3388,14000.0
2013-06-26 09:30:00,44.96,44.96,44.89,44.89,800.0,44.7871,44.7871,44.7173,44.7173,800.0
2013-06-26 09:35:00,44.99,44.99,44.99,44.99,100.0,44.8169,44.8169,44.8169,44.8169,100.0
2013-06-26 09:40:00,44.92,44.92,44.92,44.92,800.0,44.7472,44.7472,44.7472,44.7472,800.0
2013-06-26 09:45:00,44.95,44.95,44.91,44.92,600.0,44.7771,44.7771,44.7373,44.7472,600.0
2013-06-26 09:50:00,44.91,45.12,44.91,45.05,4800.0,44.7373,44.9464,44.7373,44.8767,4800.0
2013-06-26 09:55:00,44.89,44.92,44.89,44.92,400.0,44.7173,44.7472,44.7173,44.7472,400.0
2013-06-26 10:00:00,44.93,44.96,44.89,44.92,1400.0,44.7572,44.7871,44.7173,44.7472,1400.0
2013-06-26 10:05:00,44.91,44.92,44.91,44.92,300.0,44.7373,44.7472,44.7373,44.7472,300.0
2013-06-26 10:10:00,44.9,44.93,44.9,44.92,1200.0,44.7273,44.7572,44.7273,44.7472,1200.0
2013-06-26 10:15:00,44.9,44.9,44.83,44.84,2300.0,44.7273,44.7273,44.6576,44.6675,2300.0
2013-06-26 10:20:00,44.79,44.79,44.77,44.78,600.0,44.6177,44.6177,44.5978,44.6078,600.0
2013-06-26 10:25:00,44.78,44.78,44.78,44.78,0.0,44.6078,44.6078,44.6078,44.6078,0.0
2013-06-26 10:30:00,44.78,44.8,44.76,44.79,5300.0,44.6078,44.6277,44.5878,44.6177,5300.0
2013-06-26 10:35:00,44.81,44.87,44.8,44.86,1500.0,44.6376,44.6974,44.6277,44.6874,1500.0
2013-06-26 10:40:00,44.88,44.91,44.85,44.91,600.0,44.7074,44.7373,44.6775,44.7373,600.0
2013-06-26 10:45:00,44.91,44.96,44.91,44.96,1100.0,44.7373,44.7871,44.7373,44.7871,1100.0
2013-06-26 10:50:00,44.96,44.98,44.96,44.98,1700.0,44.7871,44.807,44.7871,44.807,1700.0
2013-06-26 10:55:00,44.98,44.98,44.92,44.93,1400.0,44.807,44.807,44.7472,44.7572,1400.0
2013-06-26 11:00:00,44.94,44.95,44.9,44.94,1700.0,44.7671,44.7771,44.7273,44.7671,1700.0
2013-06-26 11:05:00,44.89,44.9,44.87,44.9,1400.0,44.7173,44.7273,44.6974,44.7273,1400.0
2013-06-26 11:10:00,44.9,44.94,44.88,44.94,2000.0,44.7273,44.7671,44.7074,44.7671,2000.0
2013-06-26 11:15:00,44.95,44.95,44.93,44.94,900.0,44.7771,44.7771,44.7572,44.7671,900.0
2013-06-26 11:20:00,44.93,44.93,44.9,44.9,2200.0,44.7572,44.7572,44.7273,44.7273,2200.0
2013-06-26 11:25:00,44.83,44.85,44.83,44.85,1200.0,44.6576,44.6775,44.6576,44.6775,1200.0
2013-06-26 11:30:00,44.87,44.91,44.87,44.89,900.0,44.6974,44.7373,44.6974,44.7173,900.0
2013-06-26 11:35:00,44.85,44.85,44.83,44.83,1000.0,44.6775,44.6775,44.6576,44.6576,1000.0
2013-06-26 11:40:00,44.88,44.91,44.81,44.81,800.0,44.7074,44.7373,44.6376,44.6376,800.0
2013-06-26 11:45:00,44.9,44.9,44.89,44.89,600.0,44.7273,44.7273,44.7173,44.7173,600.0
2013-06-26 11:50:00,44.87,44.87,44.85,44.85,200.0,44.6974,44.6974,44.6775,44.6775,200.0
2013-06-26 11:55:00,44.91,44.91,44.84,44.84,800.0,44.7373,44.7373,44.6675,44.6675,800.0
2013-06-26 12:00:00,44.84,44.93,44.84,44.93,1100.0,44.6675,44.7572,44.6675,44.7572,1100.0
2013-06-26 12:05:00,44.98,44.98,44.95,44.95,300.0,44.807,44.807,44.7771,44.7771,300.0
2013-06-26 12:10:00,44.95,44.95,44.95,44.95,100.0,44.7771,44.7771,44.7771,44.7771,100.0
2013-06-26 12:15:00,44.91,44.91,44.91,44.91,400.0,44.7373,44.7373,44.7373,44.7373,400.0
2013-06-26 12:20:00,44.95,44.95,44.95,44.95,600.0,44.7771,44.7771,44.7771,44.7771,600.0
2013-06-26 12:25:00,44.95,44.95,44.92,44.92,500.0,44.7771,44.7771,44.7472,44.7472,500.0
2013-06-26 12:30:00,44.94,44.98,44.91,44.92,1900.0,44.7671,44.807,44.7373,44.7472,1900.0
2013-06-26 12:35:00,44.9,44.9,44.9,44.9,400.0,44.7273,44.7273,44.7273,44.7273,400.0
2013-06-26 12:40:00,44.87,44.94,44.87,44.88,800.0,44.6974,44.7671,44.6974,44.7074,800.0
2013-06-26 12:45:00,44.85,44.93,44.85,44.93,3600.0,44.6775,44.7572,44.6775,44.7572,3600.0
2013-06-26 12:50:00,44.9,44.9,44.9,44.9,900.0,44.7273,44.7273,44.7273,44.7273,900.0
2013-06-26 12:55:00,44.9,44.91,44.89,44.91,2900.0,44.7273,44.7373,44.7173,44.7373,2900.0
2013-06-26 13:00:00,44.9,44.92,44.9,44.91,800.0,44.7273,44.7472,44.7273,44.7373,800.0
2013-06-26 13:05:00,44.94,44.94,44.9,44.9,700.0,44.7671,44.7671,44.7273,44.7273,700.0
2013-06-26 13:10:00,44.9,44.95,44.88,44.95,2300.0,44.7273,44.7771,44.7074,44.7771,2300.0
2013-06-26 13:15:00,44.89,44.89,44.87,44.88,1600.0,44.7173,44.7173,44.6974,44.7074,1600.0
2013-06-26 13:20:00,44.9,44.9,44.8,44.88,3600.0,44.7273,44.7273,44.6277,44.7074,3600.0
2013-06-26 13:25:00,44.87,44.87,44.85,44.86,1200.0,44.6974,44.6974,44.6775,44.6874,1200.0
2013-06-26 13:30:00,44.81,44.83,44.8,44.8,400.0,44.6376,44.6576,44.6277,44.6277,400.0
2013-06-26 13:35:00,44.81,44.85,44.81,44.82,500.0,44.6376,44.6775,44.6376,44.6476,500.0
2013-06-26 13:40:00,44.76,44.76,44.74,44.74,700.0,44.5878,44.5878,44.5679,44.5679,700.0
2013-06-26 13:45:00,44.72,44.74,44.72,44.74,1300.0,44.548,44.5679,44.548,44.5679,1300.0
2013-06-26 13:50:00,44.74,44.75,44.72,44.72,1400.0,44.5679,44.5779,44.548,44.548,1400.0
2013-06-26 13:55:00,44.73,44.73,44.63,44.66,3300.0,44.5579,44.5579,44.4583,44.4882,3300.0
2013-06-26 14:00:00,44.7,44.7,44.59,44.65,3200.0,44.5281,44.5281,44.4185,44.4783,3200.0
2013-06-26 14:05:00,44.66,44.66,44.64,44.65,800.0,44.4882,44.4882,44.4683,44.4783,800.0
2013-06-26 14:10:00,44.67,44.67,44.64,44.65,1700.0,44.4982,44.4982,44.4683,44.4783,1700.0
2013-06-26 14:15:00,44.66,44.73,44.64,44.64,2400.0,44.4882,44.5579,44.4683,44.4683,2400.0
2013-06-26 14:20:00,44.67,44.69,44.65,44.68,1700.0,44.4982,44.5181,44.4783,44.5081,1700.0
2013-06-26 14:25:00,44.7,44.77,44.7,44.77,800.0,44.5281,44.5978,44.5281,44.5978,800.0
2013-06-26 14:30:00,44.76,44.76,44.72,44.73,700.0,44.5878,44.5878,44.548,44.5579,700.0
2013-06-26 14:35:00,44.71,44.74,44.71,44.74,1100.0,44.538,44.5679,44.538,44.5679,1100.0
2013-06-26 14:40:00,44.73,44.77,44.71,44.75,800.0,44.5579,44.5978,44.538,44.5779,800.0
2013-06-26 14:45:00,44.74,44.76,44.74,44.76,800.0,44.5679,44.5878,44.5679,44.5878,800.0
2013-06-26 14:50:00,44.75,44.75,44.75,44.75,100.0,44.5779,44.5779,44.5779,44.5779,100.0
2013-06-26 14:55:00,44.86,44.87,44.83,44.86,2300.0,44.6874,44.6974,44.6576,44.6874,2300.0
2013-06-26 15:00:00,44.88,44.91,44.86,44.86,1100.0,44.7074,44.7373,44.6874,44.6874,1100.0
2013-06-26 15:05:00,44.89,44.91,44.89,44.89,2100.0,44.7173,44.7373,44.7173,44.7173,2100.0
2013-06-26 15:10:00,44.91,44.94,44.91,44.93,1100.0,44.7373,44.7671,44.7373,44.7572,1100.0
2013-06-26 15:15:00,44.94,44.99,44.93,44.99,1400.0,44.7671,44.8169,44.7572,44.8169,1400.0
2013-06-26 15:20:00,44.96,44.98,44.94,44.98,1200.0,44.7871,44.807,44.7671,44.807,1200.0
2013-06-26 15:25:00,44.96,44.99,44.96,44.98,1100.0,44.7871,44.8169,44.7871,44.807,1100.0
2013-06-26 15:30:00,44.96,44.97,44.91,44.91,700.0,44.7871,44.797,44.7373,44.7373,700.0
2013-06-26 15:35:00,44.9,44.95,44.9,44.92,900.0,44.7273,44.7771,44.7273,44.7472,900.0
2013-06-26 15:40:00,44.92,44.94,44.87,44.87,4600.0,44.7472,44.7671,44.6974,44.6974,4600.0
2013-06-26 15:45:00,44.87,44.88,44.84,44.87,4300.0,44.6974,44.7074,44.6675,44.6974,4300.0
2013-06-26 15:50:00,44.86,44.91,44.85,44.89,9600.0,44.6874,44.7373,44.6775,44.7173,9600.0
2013-06-26 15:55:00,44.89,44.9,44.76,44.86,19100.0,44.7173,44.7273,44.5878,44.6874,19100.0
2013-06-27 09:30:00,45.22,45.22,45.22,45.22,500.0,45.0461,45.0461,45.0461,45.0461,500.0
2013-06-27 09:35:00,45.22,45.24,45.22,45.24,200.0,45.0461,45.066,45.0461,45.066,200.0
2013-06-27 09:40:00,45.18,45.22,45.18,45.21,400.0,45.0062,45.0461,45.0062,45.0361,400.0
2013-06-27 09:45:00,45.3,45.43,45.3,45.43,500.0,45.1258,45.2553,45.1258,45.2553,500.0
2013-06-27 09:50:00,45.43,45.53,45.4,45.4,1200.0,45.2553,45.3549,45.2254,45.2254,1200.0
2013-06-27 09:55:00,45.44,45.51,45.44,45.51,600.0,45.2652,45.3349,45.2652,45.3349,600.0
2013-06-27 10:00:00,45.44,45.49,45.43,45.47,600.0,45.2652,45.315,45.2553,45.2951,600.0
2013-06-27 10:05:00,45.46,45.61,45.46,45.61,1100.0,45.2851,45.4346,45.2851,45.4346,1100.0
2013-06-27 10:10:00,45.63,45.68,45.6,45.61,2200.0,45.4545,45.5043,45.4246,45.4346,2200.0
2013-06-27 10:15:00,45.6,45.7,45.58,45.64,1700.0,45.4246,45.5242,45.4047,45.4644,1700.0
2013-06-27 10:20:00,45.69,45.86,45.68,45.78,4600.0,45.5143,45.6836,45.5043,45.6039,4600.0
2013-06-27 10:25:00,45.76,45.85,45.76,45.85,600.0,45.584,45.6736,45.584,45.6736,600.0
2013-06-27 10:30:00,45.83,45.99,45.83,45.93,1600.0,45.6537,45.8131,45.6537,45.7533,1600.0
2013-06-27 10:35:00,45.93,45.97,45.93,45.94,1400.0,45.7533,45.7932,45.7533,45.7633,1400.0
2013-06-27 10:40:00,45.98,45.98,45.9,45.9,900.0,45.8031,45.8031,45.7234,45.7234,900.0
2013-06-27 10:45:00,45.91,46.0,45.91,45.91,1000.0,45.7334,45.8231,45.7334,45.7334,1000.0
2013-06-27 10:50:00,45.97,45.97,45.91,45.97,600.0,45.7932,45.7932,45.7334,45.7932,600.0
2013-06-27 10:55:00,45.99,46.01,45.95,46.0,700.0,45.8131,45.833,45.7733,45.8231,700.0
2013-06-27 11:00:00,45.99,46.02,45.98,46.02,800.0,45.8131,45.843,45.8031,45.843,800.0
2013-06-27 11:05:00,46.01,46.01,45.96,45.96,500.0,45.833,45.833,45.7832,45.7832,500.0
2013-06-27 11:10:00,45.91,45.92,45.91,45.92,400.0,45.7334,45.7434,45.7334,45.7434,400.0
2013-06-27 11:15:00,45.92,45.98,45.92,45.95,800.0,45.7434,45.8031,45.7434,45.7733,800.0
2013-06-27 11:20:00,45.93,45.98,45.93,45.93,900.0,45.7533,45.8031,45.7533,45.7533,900.0
2013-06-27 11:25:00,45.92,45.92,45.89,45.91,700.0,45.7434,45.7434,45.7135,45.7334,700.0
2013-06-27 11:30:00,45.92,45.97,45.92,45.94,900.0,45.7434,45.7932,45.7434,45.7633,900.0
2013-06-27 11:35:00,45.92,45.92,45.92,45.92,100.0,45.7434,45.7434,45.7434,45.7434,100.0
2013-06-27 11:40:00,45.91,45.91,45.91,45.91,500.0,45.7334,45.7334,45.7334,45.7334,500.0
2013-06-27 11:45:00,45.91,45.92,45.89,45.92,1300.0,45.7334,45.7434,45.7135,45.7434,1300.0
2013-06-27 11:50:00,45.94,45.96,45.94,45.96,300.0,45.7633,45.7832,45.7633,45.7832,300.0
2013-06-27 11:55:00,45.9,45.91,45.86,45.89,600.0,45.7234,45.7334,45.6836,45.7135,600.0
2013-06-27 12:00:00,45.9,45.92,45.83,45.83,700.0,45.7234,45.7434,45.6537,45.6537,700.0
2013-06-27 12:05:00,45.9,45.95,45.89,45.95,1400.0,45.7234,45.7733,45.7135,45.7733,1400.0
2013-06-27 12:10:00,45.95,46.04,45.94,45.98,1300.0,45.7733,45.8629,45.7633,45.8031,1300.0
2013-06-27 12:15:00,46.03,46.06,46.03,46.06,700.0,45.8529,45.8828,45.8529,45.8828,700.0
2013-06-27 12:20:00,46.04,46.04,46.03,46.03,500.0,45.8629,45.8629,45.8529,45.8529,500.0
2013-06-27 12:25:00,46.06,46.06,45.95,46.0,1200.0,45.8828,45.8828,45.7733,45.8231,1200.0
2013-06-27 12:30:00,46.01,46.04,45.97,46.04,600.0,45.833,45.8629,45.7932,45.8629,600.0
2013-06-27 12:35:00,46.06,46.06,46.06,46.06,100.0,45.8828,45.8828,45.8828,45.8828,100.0
2013-06-27 12:40:00,46.08,46.1,46.07,46.1,500.0,45.9028,45.9227,45.8928,45.9227,500.0
2013-06-27 12:45:00,46.07,46.07,45.97,45.97,400.0,45.8928,45.8928,45.7932,45.7932,400.0
2013-06-27 12:50:00,45.97,45.97,45.97,45.97,0.0,45.7932,45.7932,45.7932,45.7932,0.0
2013-06-27 12:55:00,46.02,46.03,46.0,46.02,600.0,45.843,45.8529,45.8231,45.843,600.0
2013-06-27 13:00:00,46.04,46.14,46.04,46.09,700.0,45.8629,45.9625,45.8629,45.9127,700.0
2013-06-27 13:05:00,46.04,46.04,46.04,46.04,100.0,45.8629,45.8629,45.8629,45.8629,100.0
2013-06-27 13:10:00,46.04,46.09,46.04,46.09,400.0,45.8629,45.9127,45.8629,45.9127,400.0
2013-06-27 13:15:00,46.1,46.21,46.1,46.15,1300.0,45.9227,46.0323,45.9227,45.9725,1300.0
2013-06-27 13:20:00,46.11,46.15,46.09,46.14,4900.0,45.9326,45.9725,45.9127,45.9625,4900.0
2013-06-27 13:25:00,46.12,46.36,46.12,46.28,7800.0,45.9426,46.1817,45.9426,46.102,7800.0
2013-06-27 13:30:00,46.3,46.33,46.3,46.33,400.0,46.1219,46.1518,46.1219,46.1518,400.0
2013-06-27 13:35:00,46.32,46.34,46.32,46.34,300.0,46.1418,46.1618,46.1418,46.1618,300.0
2013-06-27 13:40:00,46.23,46.23,46.23,46.23,100.0,46.0522,46.0522,46.0522,46.0522,100.0
2013-06-27 13:45:00,46.22,46.3,46.22,46.25,500.0,46.0422,46.1219,46.0422,46.0721,500.0
2013-06-27 13:50:00,46.19,46.19,46.19,46.19,200.0,46.0123,46.0123,46.0123,46.0123,200.0
2013-06-27 13:55:00,46.25,46.25,46.14,46.14,300.0,46.0721,46.0721,45.9625,45.9625,300.0
2013-06-27 14:00:00,46.14,46.14,46.11,46.11,300.0,45.9625,45.9625,45.9326,45.9326,300.0
2013-06-27 14:05:00,46.1,46.1,46.01,46.03,2100.0,45.9227,45.9227,45.833,45.8529,2100.0
2013-06-27 14:10:00,46.0,46.08,45.97,46.08,900.0,45.8231,45.9028,45.7932,45.9028,900.0
2013-06-27 14:15:00,46.11,46.11,46.05,46.1,700.0,45.9326,45.9326,45.8729,45.9227,700.0
2013-06-27 14:20:00,46.12,46.12,46.04,46.12,600.0,45.9426,45.9426,45.8629,45.9426,600.0
2013-06-27 14:25:00,46.09,46.13,46.08,46.13,900.0,45.9127,45.9526,45.9028,45.9526,900.0
2013-06-27 14:30:00,46.13,46.15,46.13,46.15,400.0,45.9526,45.9725,45.9526,45.9725,400.0
2013-06-27 14:35:00,46.15,46.18,46.13,46.15,1000.0,45.9725,46.0024,45.9526,45.9725,1000.0
2013-06-27 14:40:00,46.14,46.14,46.11,46.14,800.0,45.9625,45.9625,45.9326,45.9625,800.0
2013-06-27 14:45:00,46.1,46.15,46.07,46.12,1200.0,45.9227,45.9725,45.8928,45.9426,1200.0
2013-06-27 14:50:00,46.18,46.18,46.18,46.18,100.0,46.0024,46.0024,46.0024,46.0024,100.0
2013-06-27 14:55:00,46.18,46.18,46.11,46.17,900.0,46.0024,46.0024,45.9326,45.9924,900.0
2013-06-27 15:00:00,46.18,46.18,46.13,46.17,2900.0,46.0024,46.0024,45.9526,45.9924,2900.0
2013-06-27 15:05:00,46.16,46.18,46.15,46.18,1900.0,45.9824,46.0024,45.9725,46.0024,1900.0
2013-06-27 15:10:00,46.18,46.24,46.18,46.24,800.0,46.0024,46.0621,46.0024,46.0621,800.0
2013-06-27 15:15:00,46.25,46.26,46.23,46.24,900.0,46.0721,46.0821,46.0522,46.0621,900.0
2013-06-27 15:20:00,46.19,46.23,46.18,46.22,900.0,46.0123,46.0522,46.0024,46.0422,900.0
2013-06-27 15:25:00,46.23,46.31,46.23,46.31,1500.0,46.0522,46.1319,46.0522,46.1319,1500.0
2013-06-27 15:30:00,46.28,46.33,46.21,46.21,2900.0,46.102,46.1518,46.0323,46.0323,2900.0
2013-06-27 15:35:00,46.22,46.28,46.18,46.2,2300.0,46.0422,46.102,46.0024,46.0223,2300.0
2013-06-27 15:40:00,46.19,46.29,46.19,46.27,4500.0,46.0123,46.1119,46.0123,46.092,4500.0
2013-06-27 15:45:00,46.23,46.3,46.22,46.26,6900.0,46.0522,46.1219,46.0422,46.0821,6900.0
2013-06-27 15:50:00,46.26,46.29,46.23,46.29,3400.0,46.0821,46.1119,46.0522,46.1119,3400.0
2013-06-27 15:55:00,46.3,46.35,46.22,46.25,15000.0,46.1219,46.1717,46.0422,46.0721,15000.0
2013-06-28 09:30:00,46.05,46.05,46.03,46.03,1600.0,45.8729,45.8729,45.8529,45.8529,1600.0
2013-06-28 09:35:00,45.98,45.98,45.88,45.88,200.0,45.8031,45.8031,45.7035,45.7035,200.0
2013-06-28 09:40:00,46.02,46.07,45.97,46.03,700.0,45.843,45.8928,45.7932,45.8529,700.0
2013-06-28 09:45:00,46.11,46.11,46.01,46.05,1000.0,45.9326,45.9326,45.833,45.8729,1000.0
2013-06-28 09:50:00,46.1,46.11,46.1,46.11,800.0,45.9227,45.9326,45.9227,45.9326,800.0
2013-06-28 09:55:00,46.11,46.13,46.03,46.03,600.0,45.9326,45.9526,45.8529,45.8529,600.0
2013-06-28 10:00:00,46.05,46.11,46.04,46.11,700.0,45.8729,45.9326,45.8629,45.9326,700.0
2013-06-28 10:05:00,46.13,46.13,45.97,46.08,1500.0,45.9526,45.9526,45.7932,45.9028,1500.0
2013-06-28 10:10:00,46.07,46.07,46.07,46.07,100.0,45.8928,45.8928,45.8928,45.8928,100.0
2013-06-28 10:15:00,46.04,46.09,46.02,46.08,400.0,45.8629,45.9127,45.843,45.9028,400.0
2013-06-28 10:20:00,46.01,46.09,46.01,46.09,700.0,45.833,45.9127,45.833,45.9127,700.0
2013-06-28 10:25:00,46.14,46.18,46.14,46.17,700.0,45.9625,46.0024,45.9625,45.9924,700.0
2013-06-28 10:30:00,46.19,46.22,46.19,46.22,400.0,46.0123,46.0422,46.0123,46.0422,400.0
2013-06-28 10:35:00,46.19,46.3,46.19,46.26,700.0,46.0123,46.1219,46.0123,46.0821,700.0
2013-06-28 10:40:00,46.32,46.38,46.29,46.3,1900.0,46.1418,46.2016,46.1119,46.1219,1900.0
2013-06-28 10:45:00,46.29,46.29,46.22,46.22,500.0,46.1119,46.1119,46.0422,46.0422,500.0
2013-06-28 10:50:00,46.2,46.21,46.15,46.21,2100.0,46.0223,46.0323,45.9725,46.0323,2100.0
2013-06-28 10:55:00,46.22,46.36,46.22,46.32,600.0,46.0422,46.1817,46.0422,46.1418,600.0
2013-06-28 11:00:00,46.36,46.41,46.31,46.35,2400.0,46.1817,46.2315,46.1319,46.1717,2400.0
2013-06-28 11:05:00,46.3,46.31,46.26,46.27,1000.0,46.1219,46.1319,46.0821,46.092,1000.0
2013-06-28 11:10:00,46.27,46.36,46.27,46.36,600.0,46.092,46.1817,46.092,46.1817,600.0
2013-06-28 11:15:00,46.32,46.35,46.3,46.31,900.0,46.1418,46.1717,46.1219,46.1319,900.0
2013-06-28 11:20:00,46.39,46.39,46.3,46.35,500.0,46.2116,46.2116,46.1219,46.1717,500.0
2013-06-28 11:25:00,46.3,46.3,46.18,46.21,1700.0,46.1219,46.1219,46.0024,46.0323,1700.0
2013-06-28 11:30:00,46.23,46.33,46.23,46.33,1300.0,46.0522,46.1518,46.0522,46.1518,1300.0
2013-06-28 11:35:00,46.3,46.34,46.29,46.34,500.0,46.1219,46.1618,46.1119,46.1618,500.0
2013-06-28 11:40:00,46.27,46.3,46.19,46.21,1800.0,46.092,46.1219,46.0123,46.0323,1800.0
2013-06-28 11:45:00,46.21,46.21,46.21,46.21,0.0,46.0323,46.0323,46.0323,46.0323,0.0
2013-06-28 11:50:00,46.32,46.32,46.27,46.27,200.0,46.1418,46.1418,46.092,46.092,200.0
2013-06-28 11:55:00,46.29,46.35,46.29,46.32,300.0,46.1119,46.1717,46.1119,46.1418,300.0
2013-06-28 12:00:00,46.3,46.3,46.18,46.23,2300.0,46.1219,46.1219,46.0024,46.0522,2300.0
2013-06-28 12:05:00,46.23,46.23,46.21,46.21,200.0,46.0522,46.0522,46.0323,46.0323,200.0
2013-06-28 12:10:00,46.2,46.21,46.11,46.21,1300.0,46.0223,46.0323,45.9326,46.0323,1300.0
2013-06-28 12:15:00,46.23,46.23,46.23,46.23,100.0,46.0522,46.0522,46.0522,46.0522,100.0
2013-06-28 12:20:00,46.19,46.19,46.18,46.18,200.0,46.0123,46.0123,46.0024,46.0024,200.0
2013-06-28 12:25:00,46.18,46.23,46.18,46.23,800.0,46.0024,46.0522,46.0024,46.0522,800.0
2013-06-28 12:30:00,46.24,46.26,46.24,46.25,900.0,46.0621,46.0821,46.0621,46.0721,900.0
2013-06-28 12:35:00,46.25,46.29,46.22,46.26,2800.0,46.0721,46.1119,46.0422,46.0821,2800.0
2013-06-28 12:40:00,46.28,46.28,46.12,46.12,1800.0,46.102,46.102,45.9426,45.9426,1800.0
2013-06-28 12:45:00,46.16,46.17,46.14,46.14,1100.0,45.9824,45.9924,45.9625,45.9625,1100.0
2013-06-28 12:50:00,46.14,46.14,46.14,46.14,100.0,45.9625,45.9625,45.9625,45.9625,100.0
2013-06-28 12:55:00,46.18,46.21,46.16,46.21,500.0,46.0024,46.0323,45.9824,46.0323,500.0
2013-06-28 13:00:00,46.17,46.17,46.17,46.17,100.0,45.9924,45.9924,45.9924,45.9924,100.0
2013-06-28 13:05:00,46.18,46.24,46.18,46.19,1000.0,46.0024,46.0621,46.0024,46.0123,1000.0
2013-06-28 13:10:00,46.26,46.29,46.21,46.29,400.0,46.0821,46.1119,46.0323,46.1119,400.0
2013-06-28 13:15:00,46.29,46.3,46.28,46.28,300.0,46.1119,46.1219,46.102,46.102,300.0
2013-06-28 13:20:00,46.31,46.35,46.3,46.35,500.0,46.1319,46.1717,46.1219,46.1717,500.0
2013-06-28 13:25:00,46.34,46.34,46.33,46.33,200.0,46.1618,46.1618,46.1518,46.1518,200.0
2013-06-28 13:30:00,46.39,46.39,46.28,46.28,800.0,46.2116,46.2116,46.102,46.102,800.0
2013-06-28 13:35:00,46.28,46.28,46.22,46.24,700.0,46.102,46.102,46.0422,46.0621,700.0
2013-06-28 13:40:00,46.25,46.26,46.24,46.24,800.0,46.0721,46.0821,46.0621,46.0621,800.0
2013-06-28 13:45:00,46.24,46.24,46.2,46.23,300.0,46.0621,46.0621,46.0223,46.0522,300.0
2013-06-28 13:50:00,46.22,46.31,46.19,46.31,2200.0,46.0422,46.1319,46.0123,46.1319,2200.0
2013-06-28 13:55:00,46.29,46.29,46.28,46.28,200.0,46.1119,46.1119,46.102,46.102,200.0
2013-06-28 14:00:00,46.28,46.34,46.28,46.29,700.0,46.102,46.1618,46.102,46.1119,700.0
2013-06-28 14:05:00,46.33,46.41,46.33,46.36,1500.0,46.1518,46.2315,46.1518,46.1817,1500.0
2013-06-28 14:10:00,46.32,46.36,46.32,46.36,800.0,46.1418,46.1817,46.1418,46.1817,800.0
2013-06-28 14:15:00,46.35,46.4,46.35,46.38,1200.0,46.1717,46.2215,46.1717,46.2016,1200.0
2013-06-28 14:20:00,46.34,46.35,46.29,46.35,800.0,46.1618,46.1717,46.1119,46.1717,800.0
2013-06-28 14:25:00,46.31,46.31,46.31,46.31,100.0,46.1319,46.1319,46.1319,46.1319,100.0
2013-06-28 14:30:00,46.39,46.41,46.37,46.41,1000.0,46.2116,46.2315,46.1916,46.2315,1000.0
2013-06-28 14:35:00,46.39,46.4,46.35,46.4,700.0,46.2116,46.2215,46.1717,46.2215,700.0
2013-06-28 14:40:00,46.42,46.46,46.35,46.46,1000.0,46.2414,46.2813,46.1717,46.2813,1000.0
2013-06-28 14:45:00,46.48,46.5,46.36,46.37,1600.0,46.3012,46.3211,46.1817,46.1916,1600.0
2013-06-28 14:50:00,46.32,46.36,46.32,46.34,1400.0,46.1418,46.1817,46.1418,46.1618,1400.0
2013-06-28 14:55:00,46.36,46.38,46.29,46.31,2000.0,46.1817,46.2016,46.1119,46.1319,2000.0
2013-06-28 15:00:00,46.28,46.36,46.2,46.26,1800.0,46.102,46.1817,46.0223,46.0821,1800.0
2013-06-28 15:05:00,46.25,46.28,46.21,46.26,1300.0,46.0721,46.102,46.0323,46.0821,1300.0
2013-06-28 15:10:00,46.26,46.27,46.22,46.26,1800.0,46.0821,46.092,46.0422,46.0821,1800.0
2013-06-28 15:15:00,46.25,46.26,46.24,46.24,300.0,46.0721,46.0821,46.0621,46.0621,300.0
2013-06-28 15:20:00,46.28,46.28,46.21,46.21,2600.0,46.102,46.102,46.0323,46.0323,2600.0
2013-06-28 15:25:00,46.22,46.28,46.22,46.26,2400.0,46.0422,46.102,46.0422,46.0821,2400.0
2013-06-28 15:30:00,46.32,46.35,46.28,46.29,1700.0,46.1418,46.1717,46.102,46.1119,1700.0
2013-06-28 15:35:00,46.34,46.36,46.3,46.33,1800.0,46.1618,46.1817,46.1219,46.1518,1800.0
2013-06-28 15:40:00,46.3,46.34,46.26,46.28,4200.0,46.1219,46.1618,46.0821,46.102,4200.0
2013-06-28 15:45:00,46.24,46.26,46.09,46.09,7900.0,46.0621,46.0821,45.9127,45.9127,7900.0
2013-06-28 15:50:00,46.09,46.21,45.99,45.99,10900.0,45.9127,46.0323,45.8131,45.8131,10900.0
2013-06-28 15:55:00,45.97,45.97,45.8,45.82,32600.0,45.7932,45.7932,45.6238,45.6438,32600.0
2013-07-01 09:30:00,46.01,46.28,45.8,46.28,500.0,45.833,46.102,45.6238,46.102,500.0
2013-07-01 09:35:00,46.28,46.28,46.28,46.28,0.0,46.102,46.102,46.102,46.102,0.0
2013-07-01 09:40:00,46.28,46.28,46.28,46.28,0.0,46.102,46.102,46.102,46.102,0.0
2013-07-01 09:45:00,46.16,46.16,46.06,46.06,700.0,45.9824,45.9824,45.8828,45.8828,700.0
2013-07-01 09:50:00,46.14,46.14,46.11,46.13,400.0,45.9625,45.9625,45.9326,45.9526,400.0
2013-07-01 09:55:00,46.12,46.27,46.12,46.27,600.0,45.9426,46.092,45.9426,46.092,600.0
2013-07-01 10:00:00,46.28,46.28,46.28,46.28,100.0,46.102,46.102,46.102,46.102,100.0
2013-07-01 10:05:00,46.28,46.43,46.28,46.43,1200.0,46.102,46.2514,46.102,46.2514,1200.0
2013-07-01 10:10:00,46.37,46.37,46.37,46.37,100.0,46.1916,46.1916,46.1916,46.1916,100.0
2013-07-01 10:15:00,46.36,46.47,46.35,46.47,900.0,46.1817,46.2913,46.1717,46.2913,900.0
2013-07-01 10:20:00,46.45,46.45,46.45,46.45,100.0,46.2713,46.2713,46.2713,46.2713,100.0
2013-07-01 10:25:00,46.45,46.45,46.45,46.45,0.0,46.2713,46.2713,46.2713,46.2713,0.0
2013-07-01 10:30:00,46.47,46.51,46.47,46.51,800.0,46.2913,46.3311,46.2913,46.3311,800.0
2013-07-01 10:35:00,46.45,46.5,46.42,46.42,1100.0,46.2713,46.3211,46.2414,46.2414,1100.0
2013-07-01 10:40:00,46.42,46.47,46.42,46.47,200.0,46.2414,46.2913,46.2414,46.2913,200.0
2013-07-01 10:45:00,46.48,46.48,46.46,46.46,300.0,46.3012,46.3012,46.2813,46.2813,300.0
2013-07-01 10:50:00,46.54,46.55,46.49,46.55,300.0,46.361,46.3709,46.3112,46.3709,300.0
2013-07-01 10:55:00,46.53,46.6,46.53,46.53,1100.0,46.351,46.4208,46.351,46.351,1100.0
2013-07-01 11:00:00,46.49,46.49,46.42,46.42,300.0,46.3112,46.3112,46.2414,46.2414,300.0
2013-07-01 11:05:00,46.43,46.47,46.43,46.47,400.0,46.2514,46.2913,46.2514,46.2913,400.0
2013-07-01 11:10:00,46.42,46.47,46.42,46.47,200.0,46.2414,46.2913,46.2414,46.2913,200.0
2013-07-01 11:15:00,46.43,46.5,46.43,46.5,500.0,46.2514,46.3211,46.2514,46.3211,500.0
2013-07-01 11:20:00,46.45,46.48,46.41,46.45,800.0,46.2713,46.3012,46.2315,46.2713,800.0
2013-07-01 11:25:00,46.49,46.54,46.49,46.52,1000.0,46.3112,46.361,46.3112,46.3411,1000.0
2013-07-01 11:30:00,46.51,46.57,46.51,46.56,1200.0,46.3311,46.3909,46.3311,46.3809,1200.0
2013-07-01 11:35:00,46.53,46.53,46.47,46.47,300.0,46.351,46.351,46.2913,46.2913,300.0
2013-07-01 11:40:00,46.53,46.55,46.49,46.55,400.0,46.351,46.3709,46.3112,46.3709,400.0
2013-07-01 11:45:00,46.56,46.7,46.54,46.7,2500.0,46.3809,46.5204,46.361,46.5204,2500.0
2013-07-01 11:50:00,46.7,46.81,46.66,46.74,1700.0,46.5204,46.6299,46.4805,46.5602,1700.0
2013-07-01 11:55:00,46.76,46.88,46.74,46.88,1000.0,46.5801,46.6997,46.5602,46.6997,1000.0
2013-07-01 12:00:00,46.9,46.96,46.9,46.96,1600.0,46.7196,46.7794,46.7196,46.7794,1600.0
2013-07-01 12:05:00,46.95,46.97,46.93,46.96,1400.0,46.7694,46.7893,46.7495,46.7794,1400.0
2013-07-01 12:10:00,46.95,46.97,46.95,46.97,1900.0,46.7694,46.7893,46.7694,46.7893,1900.0
2013-07-01 12:15:00,46.99,47.04,46.98,46.98,1100.0,46.8093,46.8591,46.7993,46.7993,1100.0
2013-07-01 12:20:00,46.97,46.97,46.96,46.97,400.0,46.7893,46.7893,46.7794,46.7893,400.0
2013-07-01 12:25:00,46.9,46.92,46.9,46.92,400.0,46.7196,46.7395,46.7196,46.7395,400.0
2013-07-01 12:30:00,46.92,46.96,46.87,46.96,1300.0,46.7395,46.7794,46.6897,46.7794,1300.0
2013-07-01 12:35:00,46.97,46.97,46.91,46.94,800.0,46.7893,46.7893,46.7296,46.7594,800.0
2013-07-01 12:40:00,46.94,46.96,46.93,46.95,800.0,46.7594,46.7794,46.7495,46.7694,800.0
2013-07-01 12:45:00,46.96,46.99,46.91,46.97,1300.0,46.7794,46.8093,46.7296,46.7893,1300.0
2013-07-01 12:50:00,47.04,47.04,46.96,46.96,1300.0,46.8591,46.8591,46.7794,46.7794,1300.0
2013-07-01 12:55:00,46.96,47.04,46.96,47.04,900.0,46.7794,46.8591,46.7794,46.8591,900.0
2013-07-01 13:00:00,47.04,47.04,46.97,47.04,1100.0,46.8591,46.8591,46.7893,46.8591,1100.0
2013-07-01 13:05:00,47.02,47.03,47.0,47.0,1100.0,46.8391,46.8491,46.8192,46.8192,1100.0
2013-07-01 13:10:00,46.96,47.0,46.96,47.0,700.0,46.7794,46.8192,46.7794,46.8192,700.0
2013-07-01 13:15:00,47.0,47.05,46.97,46.97,2200.0,46.8192,46.869,46.7893,46.7893,2200.0
2013-07-01 13:20:00,46.99,46.99,46.92,46.94,1600.0,46.8093,46.8093,46.7395,46.7594,1600.0
2013-07-01 13:25:00,46.99,47.06,46.99,47.04,1700.0,46.8093,46.879,46.8093,46.8591,1700.0
2013-07-01 13:30:00,47.08,47.1,47.05,47.09,1200.0,46.8989,46.9188,46.869,46.9089,1200.0
2013-07-01 13:35:00,47.04,47.08,47.04,47.08,300.0,46.8591,46.8989,46.8591,46.8989,300.0
2013-07-01 13:40:00,47.06,47.1,47.02,47.02,700.0,46.879,46.9188,46.8391,46.8391,700.0
2013-07-01 13:45:00,46.95,46.95,46.95,46.95,100.0,46.7694,46.7694,46.7694,46.7694,100.0
2013-07-01 13:50:00,47.01,47.01,46.87,46.89,900.0,46.8292,46.8292,46.6897,46.7096,900.0
2013-07-01 13:55:00,46.87,46.87,46.82,46.82,500.0,46.6897,46.6897,46.6399,46.6399,500.0
2013-07-01 14:00:00,46.82,46.87,46.82,46.84,300.0,46.6399,46.6897,46.6399,46.6598,300.0
2013-07-01 14:05:00,46.9,46.95,46.86,46.95,700.0,46.7196,46.7694,46.6798,46.7694,700.0
2013-07-01 14:10:00,46.93,46.93,46.86,46.88,900.0,46.7495,46.7495,46.6798,46.6997,900.0
2013-07-01 14:15:00,46.86,46.87,46.84,46.84,900.0,46.6798,46.6897,46.6598,46.6598,900.0
2013-07-01 14:20:00,46.83,46.85,46.7,46.81,1300.0,46.6499,46.6698,46.5204,46.6299,1300.0
2013-07-01 14:25:00,46.81,46.96,46.81,46.92,1600.0,46.6299,46.7794,46.6299,46.7395,1600.0
2013-07-01 14:30:00,46.92,47.01,46.9,47.0,2200.0,46.7395,46.8292,46.7196,46.8192,2200.0
2013-07-01 14:35:00,47.0,47.02,46.96,47.01,4000.0,46.8192,46.8391,46.7794,46.8292,4000.0
2013-07-01 14:40:00,46.96,47.09,46.96,47.09,1800.0,46.7794,46.9089,46.7794,46.9089,1800.0
2013-07-01 14:45:00,47.08,47.1,47.07,47.09,4000.0,46.8989,46.9188,46.8889,46.9089,4000.0
2013-07-01 14:50:00,47.08,47.2,47.08,47.2,13300.0,46.8989,47.0184,46.8989,47.0184,13300.0
2013-07-01 14:55:00,47.18,47.19,47.11,47.18,3400.0,46.9985,47.0085,46.9288,46.9985,3400.0
2013-07-01 15:00:00,47.14,47.18,47.14,47.18,1400.0,46.9587,46.9985,46.9587,46.9985,1400.0
2013-07-01 15:05:00,47.18,47.2,47.13,47.13,1600.0,46.9985,47.0184,46.9487,46.9487,1600.0
2013-07-01 15:10:00,47.13,47.14,47.03,47.1,2400.0,46.9487,46.9587,46.8491,46.9188,2400.0
2013-07-01 15:15:00,47.12,47.12,47.03,47.03,1600.0,46.9388,46.9388,46.8491,46.8491,1600.0
2013-07-01 15:20:00,47.05,47.05,46.96,46.99,3100.0,46.869,46.869,46.7794,46.8093,3100.0
2013-07-01 15:25:00,46.93,46.99,46.91,46.91,3200.0,46.7495,46.8093,46.7296,46.7296,3200.0
2013-07-01 15:30:00,46.91,46.91,46.81,46.86,4300.0,46.7296,46.7296,46.6299,46.6798,4300.0
2013-07-01 15:35:00,46.81,46.82,46.74,46.81,3600.0,46.6299,46.6399,46.5602,46.6299,3600.0
2013-07-01 15:40:00,46.78,46.79,46.67,46.71,2300.0,46.6001,46.61,46.4905,46.5303,2300.0
2013-07-01 15:45:00,46.7,46.72,46.62,46.62,8300.0,46.5204,46.5403,46.4407,46.4407,8300.0
2013-07-01 15:50:00,46.62,46.75,46.62,46.75,4300.0,46.4407,46.5702,46.4407,46.5702,4300.0
2013-07-01 15:55:00,46.73,46.75,46.64,46.7,9500.0,46.5503,46.5702,46.4606,46.5204,9500.0
2013-07-02 09:30:00,46.64,46.68,46.64,46.68,500.0,46.4606,46.5004,46.4606,46.5004,500.0
2013-07-02 09:35:00,46.68,46.68,46.68,46.68,0.0,46.5004,46.5004,46.5004,46.5004,0.0
2013-07-02 09:40:00,46.68,46.68,46.68,46.68,0.0,46.5004,46.5004,46.5004,46.5004,0.0
2013-07-02 09:45:00,46.82,46.96,46.8,46.93,1100.0,46.6399,46.7794,46.62,46.7495,1100.0
2013-07-02 09:50:00,46.86,46.86,46.86,46.86,200.0,46.6798,46.6798,46.6798,46.6798,200.0
2013-07-02 09:55:00,46.86,46.86,46.82,46.82,200.0,46.6798,46.6798,46.6399,46.6399,200.0
2013-07-02 10:00:00,46.89,46.89,46.73,46.84,7400.0,46.7096,46.7096,46.5503,46.6598,7400.0
2013-07-02 10:05:00,46.87,46.99,46.87,46.98,1100.0,46.6897,46.8093,46.6897,46.7993,1100.0
2013-07-02 10:10:00,46.98,47.0,46.95,47.0,600.0,46.7993,46.8192,46.7694,46.8192,600.0
2013-07-02 10:15:00,46.98,46.98,46.95,46.95,300.0,46.7993,46.7993,46.7694,46.7694,300.0
2013-07-02 10:20:00,46.96,46.99,46.96,46.99,800.0,46.7794,46.8093,46.7794,46.8093,800.0
2013-07-02 10:25:00,47.07,47.08,47.07,47.08,200.0,46.8889,46.8989,46.8889,46.8989,200.0
2013-07-02 10:30:00,46.96,46.96,46.9,46.9,300.0,46.7794,46.7794,46.7196,46.7196,300.0
2013-07-02 10:35:00,46.92,47.0,46.92,46.92,500.0,46.7395,46.8192,46.7395,46.7395,500.0
2013-07-02 10:40:00,46.99,47.07,46.99,47.04,1800.0,46.8093,46.8889,46.8093,46.8591,1800.0
2013-07-02 10:45:00,47.04,47.04,47.0,47.0,800.0,46.8591,46.8591,46.8192,46.8192,800.0
2013-07-02 10:50:00,46.88,46.88,46.84,46.87,1500.0,46.6997,46.6997,46.6598,46.6897,1500.0
2013-07-02 10:55:00,46.92,46.94,46.91,46.91,400.0,46.7395,46.7594,46.7296,46.7296,400.0
2013-07-02 11:00:00,46.87,46.95,46.87,46.94,700.0,46.6897,46.7694,46.6897,46.7594,700.0
2013-07-02 11:05:00,46.95,47.03,46.94,47.0,2000.0,46.7694,46.8491,46.7594,46.8192,2000.0
2013-07-02 11:10:00,47.01,47.07,46.99,47.06,1400.0,46.8292,46.8889,46.8093,46.879,1400.0
2013-07-02 11:15:00,47.03,47.17,47.03,47.14,1800.0,46.8491,46.9886,46.8491,46.9587,1800.0
2013-07-02 11:20:00,47.13,47.13,47.05,47.06,700.0,46.9487,46.9487,46.869,46.879,700.0
2013-07-02 11:25:00,47.09,47.09,47.04,47.06,1300.0,46.9089,46.9089,46.8591,46.879,1300.0
2013-07-02 11:30:00,47.07,47.15,47.07,47.11,1300.0,46.8889,46.9686,46.8889,46.9288,1300.0
2013-07-02 11:35:00,47.11,47.12,47.08,47.08,400.0,46.9288,46.9388,46.8989,46.8989,400.0
2013-07-02 11:40:00,47.09,47.12,47.09,47.09,400.0,46.9089,46.9388,46.9089,46.9089,400.0
2013-07-02 11:45:00,47.07,47.2,47.06,47.2,1200.0,46.8889,47.0184,46.879,47.0184,1200.0
2013-07-02 11:50:00,47.21,47.29,47.21,47.25,1700.0,47.0284,47.1081,47.0284,47.0683,1700.0
2013-07-02 11:55:00,47.2,47.23,47.14,47.18,700.0,47.0184,47.0483,46.9587,46.9985,700.0
2013-07-02 12:00:00,47.2,47.21,47.19,47.19,1200.0,47.0184,47.0284,47.0085,47.0085,1200.0
2013-07-02 12:05:00,47.22,47.22,47.1,47.1,500.0,47.0384,47.0384,46.9188,46.9188,500.0
2013-07-02 12:10:00,47.1,47.1,47.02,47.02,700.0,46.9188,46.9188,46.8391,46.8391,700.0
2013-07-02 12:15:00,47.04,47.05,47.0,47.0,800.0,46.8591,46.869,46.8192,46.8192,800.0
2013-07-02 12:20:00,47.0,47.0,46.88,46.89,1500.0,46.8192,46.8192,46.6997,46.7096,1500.0
2013-07-02 12:25:00,46.83,46.87,46.83,46.87,700.0,46.6499,46.6897,46.6499,46.6897,700.0
2013-07-02 12:30:00,46.85,46.93,46.84,46.93,1300.0,46.6698,46.7495,46.6598,46.7495,1300.0
2013-07-02 12:35:00,46.89,46.94,46.89,46.92,600.0,46.7096,46.7594,46.7096,46.7395,600.0
2013-07-02 12:40:00,46.92,46.92,46.85,46.85,600.0,46.7395,46.7395,46.6698,46.6698,600.0
2013-07-02 12:45:00,46.84,46.84,46.76,46.84,600.0,46.6598,46.6598,46.5801,46.6598,600.0
2013-07-02 12:50:00,46.85,46.89,46.85,46.89,500.0,46.6698,46.7096,46.6698,46.7096,500.0
2013-07-02 12:55:00,46.81,46.84,46.81,46.84,400.0,46.6299,46.6598,46.6299,46.6598,400.0
2013-07-02 13:00:00,46.85,46.89,46.81,46.81,600.0,46.6698,46.7096,46.6299,46.6299,600.0
2013-07-02 13:05:00,46.81,46.81,46.81,46.81,300.0,46.6299,46.6299,46.6299,46.6299,300.0
2013-07-02 13:10:00,46.85,46.85,46.74,46.74,700.0,46.6698,46.6698,46.5602,46.5602,700.0
2013-07-02 13:15:00,46.76,46.77,46.75,46.75,1700.0,46.5801,46.5901,46.5702,46.5702,1700.0
2013-07-02 13:20:00,46.76,46.87,46.76,46.87,1400.0,46.5801,46.6897,46.5801,46.6897,1400.0
2013-07-02 13:25:00,46.87,46.87,46.85,46.85,300.0,46.6897,46.6897,46.6698,46.6698,300.0
2013-07-02 13:30:00,46.86,46.92,46.83,46.87,1400.0,46.6798,46.7395,46.6499,46.6897,1400.0
2013-07-02 13:35:00,46.84,46.84,46.73,46.77,2300.0,46.6598,46.6598,46.5503,46.5901,2300.0
2013-07-02 13:40:00,46.76,46.79,46.76,46.79,400.0,46.5801,46.61,46.5801,46.61,400.0
2013-07-02 13:45:00,46.81,46.81,46.78,46.79,500.0,46.6299,46.6299,46.6001,46.61,500.0
2013-07-02 13:50:00,46.81,46.81,46.78,46.81,600.0,46.6299,46.6299,46.6001,46.6299,600.0
2013-07-02 13:55:00,46.8,46.82,46.78,46.81,1100.0,46.62,46.6399,46.6001,46.6299,1100.0
2013-07-02 14:00:00,46.84,46.84,46.75,46.75,1200.0,46.6598,46.6598,46.5702,46.5702,1200.0
2013-07-02 14:05:00,46.75,46.77,46.68,46.7,1400.0,46.5702,46.5901,46.5004,46.5204,1400.0
2013-07-02 14:10:00,46.69,46.74,46.63,46.74,1200.0,46.5104,46.5602,46.4506,46.5602,1200.0
2013-07-02 14:15:00,46.69,46.74,46.68,46.71,700.0,46.5104,46.5602,46.5004,46.5303,700.0
2013-07-02 14:20:00,46.68,46.7,46.64,46.66,1400.0,46.5004,46.5204,46.4606,46.4805,1400.0
2013-07-02 14:25:00,46.69,46.69,46.66,46.68,1500.0,46.5104,46.5104,46.4805,46.5004,1500.0
2013-07-02 14:30:00,46.67,46.7,46.67,46.68,1600.0,46.4905,46.5204,46.4905,46.5004,1600.0
2013-07-02 14:35:00,46.68,46.7,46.63,46.63,900.0,46.5004,46.5204,46.4506,46.4506,900.0
2013-07-02 14:40:00,46.63,46.64,46.61,46.64,1400.0,46.4506,46.4606,46.4307,46.4606,1400.0
2013-07-02 14:45:00,46.62,46.69,46.62,46.68,1500.0,46.4407,46.5104,46.4407,46.5004,1500.0
2013-07-02 14:50:00,46.68,46.72,46.66,46.72,2000.0,46.5004,46.5403,46.4805,46.5403,2000.0
2013-07-02 14:55:00,46.75,46.75,46.72,46.72,1300.0,46.5702,46.5702,46.5403,46.5403,1300.0
2013-07-02 15:00:00,46.7,46.7,46.61,46.63,1000.0,46.5204,46.5204,46.4307,46.4506,1000.0
2013-07-02 15:05:00,46.63,46.71,46.63,46.7,1500.0,46.4506,46.5303,46.4506,46.5204,1500.0
2013-07-02 15:10:00,46.73,46.75,46.7,46.72,600.0,46.5503,46.5702,46.5204,46.5403,600.0
2013-07-02 15:15:00,46.72,46.72,46.68,46.69,1700.0,46.5403,46.5403,46.5004,46.5104,1700.0
2013-07-02 15:20:00,46.68,46.69,46.63,46.65,1600.0,46.5004,46.5104,46.4506,46.4706,1600.0
2013-07-02 15:25:00,46.59,46.62,46.54,46.54,1500.0,46.4108,46.4407,46.361,46.361,1500.0
2013-07-02 15:30:00,46.55,46.61,46.55,46.59,1900.0,46.3709,46.4307,46.3709,46.4108,1900.0
2013-07-02 15:35:00,46.6,46.67,46.56,46.67,2300.0,46.4208,46.4905,46.3809,46.4905,2300.0
2013-07-02 15:40:00,46.7,46.75,46.68,46.68,4900.0,46.5204,46.5702,46.5004,46.5004,4900.0
2013-07-02 15:45:00,46.7,46.75,46.68,46.68,6300.0,46.5204,46.5702,46.5004,46.5004,6300.0
2013-07-02 15:50:00,46.67,46.76,46.67,46.76,4400.0,46.4905,46.5801,46.4905,46.5801,4400.0
2013-07-02 15:55:00,46.71,46.84,46.69,46.81,5800.0,46.5303,46.6598,46.5104,46.6299,5800.0
2013-07-03 09:30:00,46.54,46.54,46.54,46.54,300.0,46.361,46.361,46.361,46.361,300.0
2013-07-03 09:35:00,46.74,46.74,46.74,46.74,300.0,46.5602,46.5602,46.5602,46.5602,300.0
2013-07-03 09:40:00,46.9,47.04,46.84,47.04,1100.0,46.7196,46.8591,46.6598,46.8591,1100.0
2013-07-03 09:45:00,46.95,47.05,46.92,46.99,1100.0,46.7694,46.869,46.7395,46.8093,1100.0
2013-07-03 09:50:00,46.99,47.15,46.98,47.14,1500.0,46.8093,46.9686,46.7993,46.9587,1500.0
2013-07-03 09:55:00,47.14,47.22,47.09,47.19,1300.0,46.9587,47.0384,46.9089,47.0085,1300.0
2013-07-03 10:00:00,47.18,47.26,47.0,47.0,3200.0,46.9985,47.0782,46.8192,46.8192,3200.0
2013-07-03 10:05:00,46.96,47.05,46.96,47.05,700.0,46.7794,46.869,46.7794,46.869,700.0
2013-07-03 10:10:00,47.16,47.16,47.04,47.11,3800.0,46.9786,46.9786,46.8591,46.9288,3800.0
2013-07-03 10:15:00,47.11,47.12,47.05,47.12,1300.0,46.9288,46.9388,46.869,46.9388,1300.0
2013-07-03 10:20:00,47.13,47.16,47.09,47.15,1500.0,46.9487,46.9786,46.9089,46.9686,1500.0
2013-07-03 10:25:00,47.16,47.18,47.09,47.18,400.0,46.9786,46.9985,46.9089,46.9985,400.0
2013-07-03 10:30:00,47.16,47.21,47.09,47.21,1100.0,46.9786,47.0284,46.9089,47.0284,1100.0
2013-07-03 10:35:00,47.14,47.14,47.03,47.03,1000.0,46.9587,46.9587,46.8491,46.8491,1000.0
2013-07-03 10:40:00,47.0,47.03,47.0,47.03,700.0,46.8192,46.8491,46.8192,46.8491,700.0
2013-07-03 10:45:00,47.03,47.08,47.0,47.04,2400.0,46.8491,46.8989,46.8192,46.8591,2400.0
2013-07-03 10:50:00,47.09,47.13,47.09,47.13,700.0,46.9089,46.9487,46.9089,46.9487,700.0
2013-07-03 10:55:00,47.11,47.16,47.11,47.15,1200.0,46.9288,46.9786,46.9288,46.9686,1200.0
2013-07-03 11:00:00,47.15,47.27,47.11,47.21,2000.0,46.9686,47.0882,46.9288,47.0284,2000.0
2013-07-03 11:05:00,47.2,47.2,47.15,47.15,900.0,47.0184,47.0184,46.9686,46.9686,900.0
2013-07-03 11:10:00,47.18,47.29,47.18,47.29,2700.0,46.9985,47.1081,46.9985,47.1081,2700.0
2013-07-03 11:15:00,47.3,47.36,47.29,47.34,1700.0,47.1181,47.1778,47.1081,47.1579,1700.0
2013-07-03 11:20:00,47.34,47.36,47.32,47.35,2600.0,47.1579,47.1778,47.138,47.1679,2600.0
2013-07-03 11:25:00,47.34,47.44,47.34,47.4,1900.0,47.1579,47.2575,47.1579,47.2177,1900.0
2013-07-03 11:30:00,47.42,47.52,47.42,47.5,4300.0,47.2376,47.3372,47.2376,47.3173,4300.0
2013-07-03 11:35:00,47.51,47.54,47.44,47.53,3800.0,47.3273,47.3571,47.2575,47.3472,3800.0
2013-07-03 11:40:00,47.54,47.58,47.53,47.56,1500.0,47.3571,47.397,47.3472,47.3771,1500.0
2013-07-03 11:45:00,47.56,47.62,47.56,47.57,2400.0,47.3771,47.4368,47.3771,47.387,2400.0
2013-07-03 11:50:00,47.57,47.69,47.57,47.69,3600.0,47.387,47.5066,47.387,47.5066,3600.0
2013-07-03 11:55:00,47.69,47.83,47.69,47.82,4100.0,47.5066,47.646,47.5066,47.6361,4100.0
2013-07-03 12:00:00,47.81,47.83,47.76,47.83,3300.0,47.6261,47.646,47.5763,47.646,3300.0
2013-07-03 12:05:00,47.83,47.91,47.83,47.91,3100.0,47.646,47.7257,47.646,47.7257,3100.0
2013-07-03 12:10:00,47.93,47.94,47.83,47.83,3600.0,47.7456,47.7556,47.646,47.646,3600.0
2013-07-03 12:15:00,47.83,47.88,47.83,47.85,2800.0,47.646,47.6958,47.646,47.6659,2800.0
2013-07-03 12:20:00,47.85,47.85,47.68,47.68,3300.0,47.6659,47.6659,47.4966,47.4966,3300.0
2013-07-03 12:25:00,47.69,47.71,47.66,47.69,3300.0,47.5066,47.5265,47.4767,47.5066,3300.0
2013-07-03 12:30:00,47.69,47.7,47.64,47.67,2700.0,47.5066,47.5165,47.4568,47.4866,2700.0
2013-07-03 12:35:00,47.66,47.67,47.53,47.53,5100.0,47.4767,47.4866,47.3472,47.3472,5100.0
2013-07-03 12:40:00,47.52,47.53,47.49,47.52,2700.0,47.3372,47.3472,47.3073,47.3372,2700.0
2013-07-03 12:45:00,47.51,47.51,47.43,47.46,3600.0,47.3273,47.3273,47.2476,47.2774,3600.0
2013-07-03 12:50:00,47.47,47.5,47.41,47.41,4800.0,47.2874,47.3173,47.2276,47.2276,4800.0
2013-07-03 12:55:00,47.37,47.52,47.37,47.51,4900.0,47.1878,47.3372,47.1878,47.3273,4900.0
2013-07-05 09:30:00,48.01,48.15,47.81,47.83,6200.0,47.8253,47.9648,47.6261,47.646,6200.0
2013-07-05 09:35:00,47.85,48.04,47.85,48.0,1000.0,47.6659,47.8552,47.6659,47.8154,1000.0
2013-07-05 09:40:00,48.05,48.23,48.05,48.2,1500.0,47.8652,48.0445,47.8652,48.0146,1500.0
2013-07-05 09:45:00,48.29,48.29,48.29,48.29,100.0,48.1043,48.1043,48.1043,48.1043,100.0
2013-07-05 09:50:00,48.27,48.27,48.2,48.21,800.0,48.0843,48.0843,48.0146,48.0246,800.0
2013-07-05 09:55:00,48.05,48.17,48.05,48.15,800.0,47.8652,47.9847,47.8652,47.9648,800.0
2013-07-05 10:00:00,48.02,48.02,47.98,48.01,1300.0,47.8353,47.8353,47.7954,47.8253,1300.0
2013-07-05 10:05:00,48.02,48.02,47.98,47.98,500.0,47.8353,47.8353,47.7954,47.7954,500.0
2013-07-05 10:10:00,47.98,47.98,47.98,47.98,0.0,47.7954,47.7954,47.7954,47.7954,0.0
2013-07-05 10:15:00,47.98,47.98,47.84,47.92,1200.0,47.7954,47.7954,47.656,47.7357,1200.0
2013-07-05 10:20:00,47.92,47.92,47.78,47.78,700.0,47.7357,47.7357,47.5962,47.5962,700.0
2013-07-05 10:25:00,47.77,47.93,47.75,47.93,1300.0,47.5863,47.7456,47.5663,47.7456,1300.0
2013-07-05 10:30:00,47.91,47.91,47.91,47.91,100.0,47.7257,47.7257,47.7257,47.7257,100.0
2013-07-05 10:35:00,47.91,47.94,47.73,47.75,5100.0,47.7257,47.7556,47.5464,47.5663,5100.0
2013-07-05 10:40:00,47.77,47.89,47.76,47.81,1100.0,47.5863,47.7058,47.5763,47.6261,1100.0
2013-07-05 10:45:00,47.79,47.88,47.79,47.88,200.0,47.6062,47.6958,47.6062,47.6958,200.0
2013-07-05 10:50:00,47.83,47.84,47.82,47.83,400.0,47.646,47.656,47.6361,47.646,400.0
2013-07-05 10:55:00,47.87,47.94,47.87,47.94,300.0,47.6859,47.7556,47.6859,47.7556,300.0
2013-07-05 11:00:00,48.01,48.04,47.96,47.96,900.0,47.8253,47.8552,47.7755,47.7755,900.0
2013-07-05 11:05:00,47.99,48.03,47.94,48.01,1100.0,47.8054,47.8453,47.7556,47.8253,1100.0
2013-07-05 11:10:00,48.01,48.01,48.01,48.01,0.0,47.8253,47.8253,47.8253,47.8253,0.0
2013-07-05 11:15:00,47.99,48.01,47.94,48.01,2000.0,47.8054,47.8253,47.7556,47.8253,2000.0
2013-07-05 11:20:00,48.07,48.08,48.07,48.08,400.0,47.8851,47.8951,47.8851,47.8951,400.0
2013-07-05 11:25:00,48.14,48.14,48.01,48.01,500.0,47.9548,47.9548,47.8253,47.8253,500.0
2013-07-05 11:30:00,47.89,47.89,47.85,47.85,400.0,47.7058,47.7058,47.6659,47.6659,400.0
2013-07-05 11:35:00,47.84,47.92,47.81,47.92,700.0,47.656,47.7357,47.6261,47.7357,700.0
2013-07-05 11:40:00,47.98,47.98,47.97,47.97,200.0,47.7954,47.7954,47.7855,47.7855,200.0
2013-07-05 11:45:00,47.92,47.92,47.91,47.91,200.0,47.7357,47.7357,47.7257,47.7257,200.0
2013-07-05 11:50:00,47.93,47.96,47.93,47.94,1000.0,47.7456,47.7755,47.7456,47.7556,1000.0
2013-07-05 11:55:00,47.94,48.05,47.94,48.05,1000.0,47.7556,47.8652,47.7556,47.8652,1000.0
2013-07-05 12:00:00,48.14,48.18,48.11,48.18,400.0,47.9548,47.9947,47.9249,47.9947,400.0
2013-07-05 12:05:00,48.12,48.12,48.07,48.07,700.0,47.9349,47.9349,47.8851,47.8851,700.0
2013-07-05 12:10:00,48.03,48.09,48.03,48.09,1500.0,47.8453,47.905,47.8453,47.905,1500.0
2013-07-05 12:15:00,48.09,48.18,48.09,48.16,1000.0,47.905,47.9947,47.905,47.9748,1000.0
2013-07-05 12:20:00,48.16,48.17,48.16,48.16,300.0,47.9748,47.9847,47.9748,47.9748,300.0
2013-07-05 12:25:00,48.16,48.16,48.16,48.16,0.0,47.9748,47.9748,47.9748,47.9748,0.0
2013-07-05 12:30:00,48.11,48.12,48.09,48.12,700.0,47.9249,47.9349,47.905,47.9349,700.0
2013-07-05 12:35:00,48.13,48.14,48.08,48.08,400.0,47.9449,47.9548,47.8951,47.8951,400.0
2013-07-05 12:40:00,48.06,48.06,48.06,48.06,100.0,47.8751,47.8751,47.8751,47.8751,100.0
2013-07-05 12:45:00,48.1,48.15,48.1,48.15,600.0,47.915,47.9648,47.915,47.9648,600.0
2013-07-05 12:50:00,48.16,48.16,48.13,48.13,300.0,47.9748,47.9748,47.9449,47.9449,300.0
2013-07-05 12:55:00,48.13,48.16,48.13,48.16,200.0,47.9449,47.9748,47.9449,47.9748,200.0
2013-07-05 13:00:00,48.13,48.13,48.08,48.08,600.0,47.9449,47.9449,47.8951,47.8951,600.0
2013-07-05 13:05:00,48.1,48.12,48.1,48.12,200.0,47.915,47.9349,47.915,47.9349,200.0
2013-07-05 13:10:00,48.07,48.15,48.07,48.15,300.0,47.8851,47.9648,47.8851,47.9648,300.0
2013-07-05 13:15:00,48.13,48.13,48.08,48.08,1600.0,47.9449,47.9449,47.8951,47.8951,1600.0
2013-07-05 13:20:00,48.07,48.1,48.04,48.1,1900.0,47.8851,47.915,47.8552,47.915,1900.0
2013-07-05 13:25:00,48.1,48.11,48.1,48.11,300.0,47.915,47.9249,47.915,47.9249,300.0
2013-07-05 13:30:00,48.11,48.11,48.11,48.11,0.0,47.9249,47.9249,47.9249,47.9249,0.0
2013-07-05 13:35:00,48.11,48.11,48.11,48.11,200.0,47.9249,47.9249,47.9249,47.9249,200.0
2013-07-05 13:40:00,48.1,48.1,48.1,48.1,100.0,47.915,47.915,47.915,47.915,100.0
2013-07-05 13:45:00,48.08,48.1,48.06,48.06,800.0,47.8951,47.915,47.8751,47.8751,800.0
2013-07-05 13:50:00,48.05,48.16,48.04,48.16,1000.0,47.8652,47.9748,47.8552,47.9748,1000.0
2013-07-05 13:55:00,48.22,48.22,48.16,48.16,300.0,48.0345,48.0345,47.9748,47.9748,300.0
2013-07-05 14:00:00,48.12,48.16,48.09,48.16,1300.0,47.9349,47.9748,47.905,47.9748,1300.0
2013-07-05 14:05:00,48.14,48.14,48.07,48.1,2800.0,47.9548,47.9548,47.8851,47.915,2800.0
2013-07-05 14:10:00,48.14,48.15,48.11,48.15,600.0,47.9548,47.9648,47.9249,47.9648,600.0
2013-07-05 14:15:00,48.14,48.14,48.06,48.06,400.0,47.9548,47.9548,47.8751,47.8751,400.0
2013-07-05 14:20:00,48.09,48.09,48.09,48.09,200.0,47.905,47.905,47.905,47.905,200.0
2013-07-05 14:25:00,48.08,48.09,48.08,48.09,400.0,47.8951,47.905,47.8951,47.905,400.0
2013-07-05 14:30:00,48.14,48.17,48.11,48.15,400.0,47.9548,47.9847,47.9249,47.9648,400.0
2013-07-05 14:35:00,48.19,48.23,48.18,48.18,400.0,48.0046,48.0445,47.9947,47.9947,400.0
2013-07-05 14:40:00,48.18,48.18,48.18,48.18,0.0,47.9947,47.9947,47.9947,47.9947,0.0
2013-07-05 14:45:00,48.16,48.18,48.09,48.11,1100.0,47.9748,47.9947,47.905,47.9249,1100.0
2013-07-05 14:50:00,48.16,48.16,48.1,48.14,1200.0,47.9748,47.9748,47.915,47.9548,1200.0
2013-07-05 14:55:00,48.09,48.09,48.09,48.09,100.0,47.905,47.905,47.905,47.905,100.0
2013-07-05 15:00:00,48.11,48.13,48.09,48.09,600.0,47.9249,47.9449,47.905,47.905,600.0
2013-07-05 15:05:00,48.08,48.14,48.08,48.14,1400.0,47.8951,47.9548,47.8951,47.9548,1400.0
2013-07-05 15:10:00,48.16,48.16,48.12,48.12,200.0,47.9748,47.9748,47.9349,47.9349,200.0
2013-07-05 15:15:00,48.08,48.1,48.07,48.07,1000.0,47.8951,47.915,47.8851,47.8851,1000.0
2013-07-05 15:20:00,48.01,48.05,47.98,47.98,700.0,47.8253,47.8652,47.7954,47.7954,700.0
2013-07-05 15:25:00,48.02,48.05,47.99,48.05,1200.0,47.8353,47.8652,47.8054,47.8652,1200.0
2013-07-05 15:30:00,48.03,48.06,48.01,48.06,800.0,47.8453,47.8751,47.8253,47.8751,800.0
2013-07-05 15:35:00,48.08,48.08,48.02,48.07,1100.0,47.8951,47.8951,47.8353,47.8851,1100.0
2013-07-05 15:40:00,48.05,48.1,48.05,48.09,2400.0,47.8652,47.915,47.8652,47.905,2400.0
2013-07-05 15:45:00,48.09,48.1,48.05,48.07,3700.0,47.905,47.915,47.8652,47.8851,3700.0
2013-07-05 15:50:00,48.05,48.19,48.05,48.15,2200.0,47.8652,48.0046,47.8652,47.9648,2200.0
2013-07-05 15:55:00,48.16,48.23,48.12,48.2,6700.0,47.9748,48.0445,47.9349,48.0146,6700.0
2013-07-08 09:30:00,48.18,48.33,48.15,48.2,8800.0,47.9947,48.1441,47.9648,48.0146,8800.0
2013-07-08 09:35:00,48.2,48.33,48.2,48.26,17000.0,48.0146,48.1441,48.0146,48.0744,17000.0
2013-07-08 09:40:00,48.25,48.28,48.24,48.25,10500.0,48.0644,48.0943,48.0544,48.0644,10500.0
2013-07-08 09:45:00,48.19,48.3,48.19,48.3,700.0,48.0046,48.1142,48.0046,48.1142,700.0
2013-07-08 09:50:00,48.3,48.3,48.3,48.3,0.0,48.1142,48.1142,48.1142,48.1142,0.0
2013-07-08 09:55:00,48.26,48.32,48.26,48.3,2900.0,48.0744,48.1341,48.0744,48.1142,2900.0
2013-07-08 10:00:00,48.3,48.35,48.3,48.35,4300.0,48.1142,48.164,48.1142,48.164,4300.0
2013-07-08 10:05:00,48.32,48.33,48.16,48.16,4500.0,48.1341,48.1441,47.9748,47.9748,4500.0
2013-07-08 10:10:00,48.18,48.21,48.18,48.21,700.0,47.9947,48.0246,47.9947,48.0246,700.0
2013-07-08 10:15:00,48.21,48.21,48.16,48.16,300.0,48.0246,48.0246,47.9748,47.9748,300.0
2013-07-08 10:20:00,48.21,48.3,48.18,48.18,2200.0,48.0246,48.1142,47.9947,47.9947,2200.0
2013-07-08 10:25:00,48.17,48.17,48.15,48.15,300.0,47.9847,47.9847,47.9648,47.9648,300.0
2013-07-08 10:30:00,48.19,48.21,48.16,48.21,400.0,48.0046,48.0246,47.9748,48.0246,400.0
2013-07-08 10:35:00,48.21,48.21,48.09,48.09,1700.0,48.0246,48.0246,47.905,47.905,1700.0
2013-07-08 10:40:00,48.05,48.15,48.05,48.15,1000.0,47.8652,47.9648,47.8652,47.9648,1000.0
2013-07-08 10:45:00,48.06,48.15,48.04,48.15,1300.0,47.8751,47.9648,47.8552,47.9648,1300.0
2013-07-08 10:50:00,48.16,48.18,48.09,48.1,1300.0,47.9748,47.9947,47.905,47.915,1300.0
2013-07-08 10:55:00,48.15,48.15,48.0,48.05,1600.0,47.9648,47.9648,47.8154,47.8652,1600.0
2013-07-08 11:00:00,48.11,48.11,48.06,48.06,300.0,47.9249,47.9249,47.8751,47.8751,300.0
2013-07-08 11:05:00,48.08,48.14,48.07,48.1,1300.0,47.8951,47.9548,47.8851,47.915,1300.0
2013-07-08 11:10:00,48.11,48.11,48.0,48.05,1500.0,47.9249,47.9249,47.8154,47.8652,1500.0
2013-07-08 11:15:00,48.02,48.02,48.02,48.02,200.0,47.8353,47.8353,47.8353,47.8353,200.0
2013-07-08 11:20:00,48.0,48.0,47.97,47.97,200.0,47.8154,47.8154,47.7855,47.7855,200.0
2013-07-08 11:25:00,48.0,48.03,47.99,48.0,2500.0,47.8154,47.8453,47.8054,47.8154,2500.0
2013-07-08 11:30:00,48.05,48.05,48.0,48.0,300.0,47.8652,47.8652,47.8154,47.8154,300.0
2013-07-08 11:35:00,48.0,48.01,47.96,48.0,1500.0,47.8154,47.8253,47.7755,47.8154,1500.0
2013-07-08 11:40:00,47.98,47.98,47.98,47.98,300.0,47.7954,47.7954,47.7954,47.7954,300.0
2013-07-08 11:45:00,47.92,47.92,47.92,47.92,100.0,47.7357,47.7357,47.7357,47.7357,100.0
2013-07-08 11:50:00,47.91,47.99,47.9,47.9,1100.0,47.7257,47.8054,47.7158,47.7158,1100.0
2013-07-08 11:55:00,47.89,47.91,47.84,47.84,600.0,47.7058,47.7257,47.656,47.656,600.0
2013-07-08 12:00:00,47.84,47.96,47.83,47.9,4200.0,47.656,47.7755,47.646,47.7158,4200.0
2013-07-08 12:05:00,47.92,47.97,47.82,47.82,3400.0,47.7357,47.7855,47.6361,47.6361,3400.0
2013-07-08 12:10:00,47.82,47.82,47.82,47.82,0.0,47.6361,47.6361,47.6361,47.6361,0.0
2013-07-08 12:15:00,47.83,47.89,47.83,47.89,500.0,47.646,47.7058,47.646,47.7058,500.0
2013-07-08 12:20:00,47.88,47.93,47.88,47.9,1200.0,47.6958,47.7456,47.6958,47.7158,1200.0
2013-07-08 12:25:00,47.9,47.96,47.89,47.89,9000.0,47.7158,47.7755,47.7058,47.7058,9000.0
2013-07-08 12:30:00,47.9,47.98,47.89,47.98,1400.0,47.7158,47.7954,47.7058,47.7954,1400.0
2013-07-08 12:35:00,48.04,48.16,47.9,48.15,9800.0,47.8552,47.9748,47.7158,47.9648,9800.0
2013-07-08 12:40:00,48.15,48.18,48.07,48.1,3100.0,47.9648,47.9947,47.8851,47.915,3100.0
2013-07-08 12:45:00,48.1,48.15,47.99,48.15,7000.0,47.915,47.9648,47.8054,47.9648,7000.0
2013-07-08 12:50:00,48.16,48.17,48.14,48.16,1400.0,47.9748,47.9847,47.9548,47.9748,1400.0
2013-07-08 12:55:00,48.17,48.17,48.15,48.15,300.0,47.9847,47.9847,47.9648,47.9648,300.0
2013-07-08 13:00:00,48.16,48.18,48.1,48.16,1200.0,47.9748,47.9947,47.915,47.9748,1200.0
2013-07-08 13:05:00,48.16,48.16,48.14,48.14,200.0,47.9748,47.9748,47.9548,47.9548,200.0
2013-07-08 13:10:00,48.16,48.21,48.16,48.19,400.0,47.9748,48.0246,47.9748,48.0046,400.0
2013-07-08 13:15:00,48.19,48.19,48.1,48.16,4100.0,48.0046,48.0046,47.915,47.9748,4100.0
2013-07-08 13:20:00,48.09,48.13,48.03,48.11,6800.0,47.905,47.9449,47.8453,47.9249,6800.0
2013-07-08 13:25:00,48.1,48.14,48.08,48.1,3600.0,47.915,47.9548,47.8951,47.915,3600.0
2013-07-08 13:30:00,48.09,48.1,48.06,48.06,1900.0,47.905,47.915,47.8751,47.8751,1900.0
2013-07-08 13:35:00,48.06,48.11,48.06,48.08,1100.0,47.8751,47.9249,47.8751,47.8951,1100.0
2013-07-08 13:40:00,48.1,48.1,48.1,48.1,200.0,47.915,47.915,47.915,47.915,200.0
2013-07-08 13:45:00,48.1,48.11,48.08,48.1,4500.0,47.915,47.9249,47.8951,47.915,4500.0
2013-07-08 13:50:00,48.1,48.13,48.1,48.1,3400.0,47.915,47.9449,47.915,47.915,3400.0
2013-07-08 13:55:00,48.1,48.15,48.08,48.08,2800.0,47.915,47.9648,47.8951,47.8951,2800.0
2013-07-08 14:00:00,48.09,48.1,48.09,48.1,1400.0,47.905,47.915,47.905,47.915,1400.0
2013-07-08 14:05:00,48.09,48.1,48.09,48.09,1500.0,47.905,47.915,47.905,47.905,1500.0
2013-07-08 14:10:00,48.09,48.1,48.09,48.1,500.0,47.905,47.915,47.905,47.915,500.0
2013-07-08 14:15:00,48.09,48.1,48.09,48.1,1400.0,47.905,47.915,47.905,47.915,1400.0
2013-07-08 14:20:00,48.07,48.1,47.89,48.07,9700.0,47.8851,47.915,47.7058,47.8851,9700.0
2013-07-08 14:25:00,48.05,48.1,48.02,48.1,5600.0,47.8652,47.915,47.8353,47.915,5600.0
2013-07-08 14:30:00,48.11,48.11,48.08,48.08,800.0,47.9249,47.9249,47.8951,47.8951,800.0
2013-07-08 14:35:00,48.06,48.06,47.94,48.06,3700.0,47.8751,47.8751,47.7556,47.8751,3700.0
2013-07-08 14:40:00,48.07,48.1,48.06,48.07,900.0,47.8851,47.915,47.8751,47.8851,900.0
2013-07-08 14:45:00,48.07,48.11,48.07,48.09,600.0,47.8851,47.9249,47.8851,47.905,600.0
2013-07-08 14:50:00,48.09,48.15,48.05,48.07,1900.0,47.905,47.9648,47.8652,47.8851,1900.0
2013-07-08 14:55:00,48.09,48.16,48.07,48.07,3100.0,47.905,47.9748,47.8851,47.8851,3100.0
2013-07-08 15:00:00,48.04,48.06,48.0,48.0,900.0,47.8552,47.8751,47.8154,47.8154,900.0
2013-07-08 15:05:00,48.01,48.04,48.01,48.03,1300.0,47.8253,47.8552,47.8253,47.8453,1300.0
2013-07-08 15:10:00,48.01,48.04,47.93,47.96,2600.0,47.8253,47.8552,47.7456,47.7755,2600.0
2013-07-08 15:15:00,47.93,47.96,47.9,47.9,2900.0,47.7456,47.7755,47.7158,47.7158,2900.0
2013-07-08 15:20:00,47.89,47.9,47.8,47.81,7900.0,47.7058,47.7158,47.6161,47.6261,7900.0
2013-07-08 15:25:00,47.85,47.86,47.85,47.86,500.0,47.6659,47.6759,47.6659,47.6759,500.0
2013-07-08 15:30:00,47.85,47.86,47.84,47.85,4500.0,47.6659,47.6759,47.656,47.6659,4500.0
2013-07-08 15:35:00,47.84,47.89,47.7,47.78,8700.0,47.656,47.7058,47.5165,47.5962,8700.0
2013-07-08 15:40:00,47.8,47.86,47.76,47.76,1500.0,47.6161,47.6759,47.5763,47.5763,1500.0
2013-07-08 15:45:00,47.8,47.91,47.79,47.91,16200.0,47.6161,47.7257,47.6062,47.7257,16200.0
2013-07-08 15:50:00,47.9,48.03,47.9,48.01,9700.0,47.7158,47.8453,47.7158,47.8253,9700.0
2013-07-08 15:55:00,48.01,48.1,48.0,48.09,19800.0,47.8253,47.915,47.8154,47.905,19800.0
2013-07-09 09:30:00,48.18,48.35,47.93,47.93,1600.0,47.9947,48.164,47.7456,47.7456,1600.0
2013-07-09 09:35:00,47.97,47.97,47.89,47.89,200.0,47.7855,47.7855,47.7058,47.7058,200.0
2013-07-09 09:40:00,48.01,48.04,48.01,48.03,400.0,47.8253,47.8552,47.8253,47.8453,400.0
2013-07-09 09:45:00,47.97,47.97,47.97,47.97,100.0,47.7855,47.7855,47.7855,47.7855,100.0
2013-07-09 09:50:00,47.99,47.99,47.94,47.94,500.0,47.8054,47.8054,47.7556,47.7556,500.0
2013-07-09 09:55:00,48.03,48.03,47.89,47.98,900.0,47.8453,47.8453,47.7058,47.7954,900.0
2013-07-09 10:00:00,47.97,47.98,47.93,47.93,300.0,47.7855,47.7954,47.7456,47.7456,300.0
2013-07-09 10:05:00,47.85,47.92,47.85,47.92,800.0,47.6659,47.7357,47.6659,47.7357,800.0
2013-07-09 10:10:00,47.91,48.1,47.91,47.99,1300.0,47.7257,47.915,47.7257,47.8054,1300.0
2013-07-09 10:15:00,48.03,48.05,47.97,47.98,1000.0,47.8453,47.8652,47.7855,47.7954,1000.0
2013-07-09 10:20:00,48.0,48.09,47.98,48.01,900.0,47.8154,47.905,47.7954,47.8253,900.0
2013-07-09 10:25:00,48.03,48.07,48.02,48.04,800.0,47.8453,47.8851,47.8353,47.8552,800.0
2013-07-09 10:30:00,48.04,48.04,47.97,48.01,900.0,47.8552,47.8552,47.7855,47.8253,900.0
2013-07-09 10:35:00,47.99,48.14,47.99,48.09,1200.0,47.8054,47.9548,47.8054,47.905,1200.0
2013-07-09 10:40:00,48.03,48.06,48.03,48.06,300.0,47.8453,47.8751,47.8453,47.8751,300.0
2013-07-09 10:45:00,48.06,48.1,48.06,48.07,1000.0,47.8751,47.915,47.8751,47.8851,1000.0
2013-07-09 10:50:00,48.08,48.16,48.08,48.12,600.0,47.8951,47.9748,47.8951,47.9349,600.0
2013-07-09 10:55:00,48.12,48.12,48.03,48.03,200.0,47.9349,47.9349,47.8453,47.8453,200.0
2013-07-09 11:00:00,48.11,48.16,48.1,48.11,500.0,47.9249,47.9748,47.915,47.9249,500.0
2013-07-09 11:05:00,48.22,48.26,48.22,48.25,2000.0,48.0345,48.0744,48.0345,48.0644,2000.0
2013-07-09 11:10:00,48.27,48.27,48.19,48.19,9600.0,48.0843,48.0843,48.0046,48.0046,9600.0
2013-07-09 11:15:00,48.19,48.22,48.18,48.22,600.0,48.0046,48.0345,47.9947,48.0345,600.0
2013-07-09 11:20:00,48.26,48.26,48.22,48.24,1500.0,48.0744,48.0744,48.0345,48.0544,1500.0
2013-07-09 11:25:00,48.25,48.26,48.21,48.21,700.0,48.0644,48.0744,48.0246,48.0246,700.0
2013-07-09 11:30:00,48.25,48.25,48.24,48.24,600.0,48.0644,48.0644,48.0544,48.0544,600.0
2013-07-09 11:35:00,48.25,48.25,48.19,48.19,600.0,48.0644,48.0644,48.0046,48.0046,600.0
2013-07-09 11:40:00,48.18,48.19,48.17,48.19,900.0,47.9947,48.0046,47.9847,48.0046,900.0
2013-07-09 11:45:00,48.22,48.25,48.22,48.25,1100.0,48.0345,48.0644,48.0345,48.0644,1100.0
2013-07-09 11:50:00,48.25,48.25,48.25,48.25,0.0,48.0644,48.0644,48.0644,48.0644,0.0
2013-07-09 11:55:00,48.22,48.25,48.17,48.17,500.0,48.0345,48.0644,47.9847,47.9847,500.0
2013-07-09 12:00:00,48.23,48.24,48.23,48.24,200.0,48.0445,48.0544,48.0445,48.0544,200.0
2013-07-09 12:05:00,48.24,48.24,48.24,48.24,0.0,48.0544,48.0544,48.0544,48.0544,0.0
2013-07-09 12:10:00,48.23,48.25,48.23,48.25,600.0,48.0445,48.0644,48.0445,48.0644,600.0
2013-07-09 12:15:00,48.25,48.28,48.25,48.25,1800.0,48.0644,48.0943,48.0644,48.0644,1800.0
2013-07-09 12:20:00,48.26,48.26,48.21,48.26,1100.0,48.0744,48.0744,48.0246,48.0744,1100.0
2013-07-09 12:25:00,48.27,48.27,48.21,48.21,400.0,48.0843,48.0843,48.0246,48.0246,400.0
2013-07-09 12:30:00,48.26,48.26,48.23,48.23,1200.0,48.0744,48.0744,48.0445,48.0445,1200.0
2013-07-09 12:35:00,48.25,48.29,48.25,48.29,800.0,48.0644,48.1043,48.0644,48.1043,800.0
2013-07-09 12:40:00,48.27,48.27,48.25,48.25,3000.0,48.0843,48.0843,48.0644,48.0644,3000.0
2013-07-09 12:45:00,48.25,48.25,48.21,48.24,1500.0,48.0644,48.0644,48.0246,48.0544,1500.0
2013-07-09 12:50:00,48.2,48.2,48.2,48.2,100.0,48.0146,48.0146,48.0146,48.0146,100.0
2013-07-09 12:55:00,48.21,48.26,48.21,48.23,600.0,48.0246,48.0744,48.0246,48.0445,600.0
2013-07-09 13:00:00,48.23,48.26,48.23,48.25,600.0,48.0445,48.0744,48.0445,48.0644,600.0
2013-07-09 13:05:00,48.25,48.25,48.25,48.25,4300.0,48.0644,48.0644,48.0644,48.0644,4300.0
2013-07-09 13:10:00,48.25,48.26,48.23,48.23,1200.0,48.0644,48.0744,48.0445,48.0445,1200.0
2013-07-09 13:15:00,48.23,48.23,48.21,48.21,500.0,48.0445,48.0445,48.0246,48.0246,500.0
2013-07-09 13:20:00,48.24,48.24,48.16,48.16,900.0,48.0544,48.0544,47.9748,47.9748,900.0
2013-07-09 13:25:00,48.19,48.19,48.19,48.19,100.0,48.0046,48.0046,48.0046,48.0046,100.0
2013-07-09 13:30:00,48.18,48.18,48.05,48.13,1300.0,47.9947,47.9947,47.8652,47.9449,1300.0
2013-07-09 13:35:00,48.11,48.12,48.09,48.09,300.0,47.9249,47.9349,47.905,47.905,300.0
2013-07-09 13:40:00,48.1,48.14,48.05,48.07,2300.0,47.915,47.9548,47.8652,47.8851,2300.0
2013-07-09 13:45:00,48.18,48.24,48.17,48.24,500.0,47.9947,48.0544,47.9847,48.0544,500.0
2013-07-09 13:50:00,48.15,48.2,48.1,48.2,800.0,47.9648,48.0146,47.915,48.0146,800.0
2013-07-09 13:55:00,48.18,48.18,48.02,48.02,2200.0,47.9947,47.9947,47.8353,47.8353,2200.0
2013-07-09 14:00:00,48.13,48.15,48.13,48.15,300.0,47.9449,47.9648,47.9449,47.9648,300.0
2013-07-09 14:05:00,48.14,48.15,48.09,48.09,500.0,47.9548,47.9648,47.905,47.905,500.0
2013-07-09 14:10:00,48.2,48.21,48.2,48.21,300.0,48.0146,48.0246,48.0146,48.0246,300.0
2013-07-09 14:15:00,48.22,48.22,48.19,48.19,300.0,48.0345,48.0345,48.0046,48.0046,300.0
2013-07-09 14:20:00,48.23,48.23,48.17,48.22,1100.0,48.0445,48.0445,47.9847,48.0345,1100.0
2013-07-09 14:25:00,48.17,48.23,48.17,48.23,1300.0,47.9847,48.0445,47.9847,48.0445,1300.0
2013-07-09 14:30:00,48.17,48.23,48.17,48.23,700.0,47.9847,48.0445,47.9847,48.0445,700.0
2013-07-09 14:35:00,48.21,48.21,48.14,48.15,1100.0,48.0246,48.0246,47.9548,47.9648,1100.0
2013-07-09 14:40:00,48.14,48.21,48.14,48.15,1000.0,47.9548,48.0246,47.9548,47.9648,1000.0
2013-07-09 14:45:00,48.13,48.16,48.06,48.09,2000.0,47.9449,47.9748,47.8751,47.905,2000.0
2013-07-09 14:50:00,48.11,48.11,48.05,48.09,1700.0,47.9249,47.9249,47.8652,47.905,1700.0
2013-07-09 14:55:00,48.07,48.1,48.07,48.1,1600.0,47.8851,47.915,47.8851,47.915,1600.0
2013-07-09 15:00:00,48.1,48.11,48.03,48.03,500.0,47.915,47.9249,47.8453,47.8453,500.0
2013-07-09 15:05:00,48.02,48.09,48.02,48.09,600.0,47.8353,47.905,47.8353,47.905,600.0
2013-07-09 15:10:00,48.11,48.15,48.08,48.15,900.0,47.9249,47.9648,47.8951,47.9648,900.0
2013-07-09 15:15:00,48.11,48.14,48.09,48.14,1300.0,47.9249,47.9548,47.905,47.9548,1300.0
2013-07-09 15:20:00,48.13,48.18,48.13,48.15,400.0,47.9449,47.9947,47.9449,47.9648,400.0
2013-07-09 15:25:00,48.1,48.15,48.1,48.12,10800.0,47.915,47.9648,47.915,47.9349,10800.0
2013-07-09 15:30:00,48.1,48.12,48.07,48.09,4800.0,47.915,47.9349,47.8851,47.905,4800.0
2013-07-09 15:35:00,48.1,48.12,48.08,48.1,3800.0,47.915,47.9349,47.8951,47.915,3800.0
2013-07-09 15:40:00,48.1,48.11,48.05,48.08,5200.0,47.915,47.9249,47.8652,47.8951,5200.0
2013-07-09 15:45:00,48.1,48.1,47.98,47.99,7100.0,47.915,47.915,47.7954,47.8054,7100.0
2013-07-09 15:50:00,48.03,48.03,47.99,48.0,1700.0,47.8453,47.8453,47.8054,47.8154,1700.0
2013-07-09 15:55:00,48.01,48.14,48.0,48.13,5700.0,47.8253,47.9548,47.8154,47.9449,5700.0
2013-07-10 09:30:00,48.0,48.0,48.0,48.0,800.0,47.8154,47.8154,47.8154,47.8154,800.0
2013-07-10 09:35:00,48.0,48.0,48.0,48.0,0.0,47.8154,47.8154,47.8154,47.8154,0.0
2013-07-10 09:40:00,48.0,48.0,48.0,48.0,500.0,47.8154,47.8154,47.8154,47.8154,500.0
2013-07-10 09:45:00,48.05,48.18,48.05,48.1,3200.0,47.8652,47.9947,47.8652,47.915,3200.0
2013-07-10 09:50:00,48.1,48.1,48.1,48.1,700.0,47.915,47.915,47.915,47.915,700.0
2013-07-10 09:55:00,48.1,48.1,48.09,48.09,900.0,47.915,47.915,47.905,47.905,900.0
2013-07-10 10:00:00,48.09,48.09,48.09,48.09,0.0,47.905,47.905,47.905,47.905,0.0
2013-07-10 10:05:00,48.05,48.05,48.02,48.02,400.0,47.8652,47.8652,47.8353,47.8353,400.0
2013-07-10 10:10:00,47.99,48.0,47.98,47.98,500.0,47.8054,47.8154,47.7954,47.7954,500.0
2013-07-10 10:15:00,48.0,48.0,47.93,47.98,400.0,47.8154,47.8154,47.7456,47.7954,400.0
2013-07-10 10:20:00,48.01,48.01,47.96,47.96,400.0,47.8253,47.8253,47.7755,47.7755,400.0
2013-07-10 10:25:00,47.99,47.99,47.93,47.93,300.0,47.8054,47.8054,47.7456,47.7456,300.0
2013-07-10 10:30:00,48.0,48.0,48.0,48.0,200.0,47.8154,47.8154,47.8154,47.8154,200.0
2013-07-10 10:35:00,47.93,47.98,47.93,47.98,200.0,47.7456,47.7954,47.7456,47.7954,200.0
2013-07-10 10:40:00,48.0,48.07,48.0,48.05,3700.0,47.8154,47.8851,47.8154,47.8652,3700.0
2013-07-10 10:45:00,48.0,48.0,48.0,48.0,100.0,47.8154,47.8154,47.8154,47.8154,100.0
2013-07-10 10:50:00,47.99,48.09,47.99,48.09,1500.0,47.8054,47.905,47.8054,47.905,1500.0
2013-07-10 10:55:00,47.99,47.99,47.99,47.99,1000.0,47.8054,47.8054,47.8054,47.8054,1000.0
2013-07-10 11:00:00,47.9,47.93,47.87,47.87,1600.0,47.7158,47.7456,47.6859,47.6859,1600.0
2013-07-10 11:05:00,47.86,47.86,47.86,47.86,100.0,47.6759,47.6759,47.6759,47.6759,100.0
2013-07-10 11:10:00,47.9,47.93,47.9,47.93,400.0,47.7158,47.7456,47.7158,47.7456,400.0
2013-07-10 11:15:00,47.86,47.92,47.86,47.92,500.0,47.6759,47.7357,47.6759,47.7357,500.0
2013-07-10 11:20:00,47.9,47.92,47.9,47.92,400.0,47.7158,47.7357,47.7158,47.7357,400.0
2013-07-10 11:25:00,47.92,47.92,47.92,47.92,0.0,47.7357,47.7357,47.7357,47.7357,0.0
2013-07-10 11:30:00,47.95,47.96,47.95,47.96,200.0,47.7656,47.7755,47.7656,47.7755,200.0
2013-07-10 11:35:00,47.98,48.01,47.98,48.01,400.0,47.7954,47.8253,47.7954,47.8253,400.0
2013-07-10 11:40:00,48.0,48.04,47.9,47.91,3000.0,47.8154,47.8552,47.7158,47.7257,3000.0
2013-07-10 11:45:00,47.91,47.91,47.91,47.91,0.0,47.7257,47.7257,47.7257,47.7257,0.0
2013-07-10 11:50:00,47.97,48.02,47.92,47.95,600.0,47.7855,47.8353,47.7357,47.7656,600.0
2013-07-10 11:55:00,48.0,48.01,47.96,47.96,800.0,47.8154,47.8253,47.7755,47.7755,800.0
2013-07-10 12:00:00,47.98,48.02,47.98,47.98,600.0,47.7954,47.8353,47.7954,47.7954,600.0
2013-07-10 12:05:00,48.01,48.02,48.0,48.0,400.0,47.8253,47.8353,47.8154,47.8154,400.0
2013-07-10 12:10:00,48.01,48.02,48.0,48.0,2700.0,47.8253,47.8353,47.8154,47.8154,2700.0
2013-07-10 12:15:00,47.99,47.99,47.99,47.99,100.0,47.8054,47.8054,47.8054,47.8054,100.0
2013-07-10 12:20:00,47.99,48.02,47.99,48.01,400.0,47.8054,47.8353,47.8054,47.8253,400.0
2013-07-10 12:25:00,47.99,48.02,47.99,48.02,400.0,47.8054,47.8353,47.8054,47.8353,400.0
2013-07-10 12:30:00,48.02,48.02,48.0,48.0,400.0,47.8353,47.8353,47.8154,47.8154,400.0
2013-07-10 12:35:00,48.03,48.04,47.96,47.96,2100.0,47.8453,47.8552,47.7755,47.7755,2100.0
2013-07-10 12:40:00,47.97,48.01,47.97,48.01,300.0,47.7855,47.8253,47.7855,47.8253,300.0
2013-07-10 12:45:00,48.02,48.04,47.97,48.02,1100.0,47.8353,47.8552,47.7855,47.8353,1100.0
2013-07-10 12:50:00,48.03,48.03,47.99,47.99,1200.0,47.8453,47.8453,47.8054,47.8054,1200.0
2013-07-10 12:55:00,47.99,48.03,47.96,47.96,2200.0,47.8054,47.8453,47.7755,47.7755,2200.0
2013-07-10 13:00:00,48.0,48.02,48.0,48.0,900.0,47.8154,47.8353,47.8154,47.8154,900.0
2013-07-10 13:05:00,48.0,48.0,48.0,48.0,100.0,47.8154,47.8154,47.8154,47.8154,100.0
2013-07-10 13:10:00,48.0,48.0,48.0,48.0,100.0,47.8154,47.8154,47.8154,47.8154,100.0
2013-07-10 13:15:00,47.99,48.02,47.99,48.02,1700.0,47.8054,47.8353,47.8054,47.8353,1700.0
2013-07-10 13:20:00,48.02,48.04,47.99,47.99,3100.0,47.8353,47.8552,47.8054,47.8054,3100.0
2013-07-10 13:25:00,48.01,48.04,48.0,48.04,800.0,47.8253,47.8552,47.8154,47.8552,800.0
2013-07-10 13:30:00,48.03,48.03,47.99,47.99,600.0,47.8453,47.8453,47.8054,47.8054,600.0
2013-07-10 13:35:00,47.98,48.03,47.98,48.0,1700.0,47.7954,47.8453,47.7954,47.8154,1700.0
2013-07-10 13:40:00,48.0,48.0,48.0,48.0,0.0,47.8154,47.8154,47.8154,47.8154,0.0
2013-07-10 13:45:00,48.0,48.01,47.92,48.0,3400.0,47.8154,47.8253,47.7357,47.8154,3400.0
2013-07-10 13:50:00,48.02,48.02,47.97,48.0,700.0,47.8353,47.8353,47.7855,47.8154,700.0
2013-07-10 13:55:00,48.0,48.0,48.0,48.0,0.0,47.8154,47.8154,47.8154,47.8154,0.0
2013-07-10 14:00:00,47.99,48.06,47.99,48.01,10000.0,47.8054,47.8751,47.8054,47.8253,10000.0
2013-07-10 14:05:00,48.01,48.01,47.85,47.98,3400.0,47.8253,47.8253,47.6659,47.7954,3400.0
2013-07-10 14:10:00,47.95,48.0,47.94,48.0,1200.0,47.7656,47.8154,47.7556,47.8154,1200.0
2013-07-10 14:15:00,48.02,48.02,48.0,48.0,500.0,47.8353,47.8353,47.8154,47.8154,500.0
2013-07-10 14:20:00,48.0,48.05,47.99,47.99,3200.0,47.8154,47.8652,47.8054,47.8054,3200.0
2013-07-10 14:25:00,48.03,48.03,48.0,48.0,600.0,47.8453,47.8453,47.8154,47.8154,600.0
2013-07-10 14:30:00,48.0,48.0,48.0,48.0,0.0,47.8154,47.8154,47.8154,47.8154,0.0
2013-07-10 14:35:00,47.98,47.98,47.88,47.89,2500.0,47.7954,47.7954,47.6958,47.7058,2500.0
2013-07-10 14:40:00,47.83,47.86,47.83,47.86,300.0,47.646,47.6759,47.646,47.6759,300.0
2013-07-10 14:45:00,47.91,47.91,47.86,47.86,700.0,47.7257,47.7257,47.6759,47.6759,700.0
2013-07-10 14:50:00,47.92,48.0,47.92,48.0,1700.0,47.7357,47.8154,47.7357,47.8154,1700.0
2013-07-10 14:55:00,47.97,48.02,47.97,48.0,2300.0,47.7855,47.8353,47.7855,47.8154,2300.0
2013-07-10 15:00:00,48.0,48.0,47.99,48.0,1300.0,47.8154,47.8154,47.8054,47.8154,1300.0
2013-07-10 15:05:00,48.0,48.0,47.98,47.98,500.0,47.8154,47.8154,47.7954,47.7954,500.0
2013-07-10 15:10:00,48.0,48.04,47.99,47.99,1300.0,47.8154,47.8552,47.8054,47.8054,1300.0
2013-07-10 15:15:00,47.98,48.01,47.98,48.0,6300.0,47.7954,47.8253,47.7954,47.8154,6300.0
2013-07-10 15:20:00,48.0,48.03,47.99,48.0,2400.0,47.8154,47.8453,47.8054,47.8154,2400.0
2013-07-10 15:25:00,47.98,48.05,47.98,48.05,3900.0,47.7954,47.8652,47.7954,47.8652,3900.0
2013-07-10 15:30:00,48.04,48.16,48.04,48.16,2000.0,47.8552,47.9748,47.8552,47.9748,2000.0
2013-07-10 15:35:00,48.14,48.16,48.11,48.15,1400.0,47.9548,47.9748,47.9249,47.9648,1400.0
2013-07-10 15:40:00,48.15,48.2,48.15,48.19,1300.0,47.9648,48.0146,47.9648,48.0046,1300.0
2013-07-10 15:45:00,48.16,48.17,48.13,48.14,1700.0,47.9748,47.9847,47.9449,47.9548,1700.0
2013-07-10 15:50:00,48.15,48.15,48.09,48.11,1600.0,47.9648,47.9648,47.905,47.9249,1600.0
2013-07-10 15:55:00,48.14,48.15,48.08,48.13,8000.0,47.9548,47.9648,47.8951,47.9449,8000.0
2013-07-11 09:30:00,48.47,48.75,48.25,48.51,4100.0,48.2836,48.5625,48.0644,48.3234,4100.0
2013-07-11 09:35:00,48.42,48.44,48.41,48.41,800.0,48.2338,48.2537,48.2238,48.2238,800.0
2013-07-11 09:40:00,48.47,48.47,48.31,48.31,400.0,48.2836,48.2836,48.1242,48.1242,400.0
2013-07-11 09:45:00,48.34,48.36,48.3,48.3,17000.0,48.1541,48.174,48.1142,48.1142,17000.0
2013-07-11 09:50:00,48.31,48.41,48.31,48.32,2000.0,48.1242,48.2238,48.1242,48.1341,2000.0
2013-07-11 09:55:00,48.33,48.36,48.23,48.31,1700.0,48.1441,48.174,48.0445,48.1242,1700.0
2013-07-11 10:00:00,48.24,48.24,48.24,48.24,100.0,48.0544,48.0544,48.0544,48.0544,100.0
2013-07-11 10:05:00,48.32,48.32,48.14,48.15,1700.0,48.1341,48.1341,47.9548,47.9648,1700.0
2013-07-11 10:10:00,48.26,48.3,48.11,48.11,2000.0,48.0744,48.1142,47.9249,47.9249,2000.0
2013-07-11 10:15:00,48.11,48.13,48.11,48.11,300.0,47.9249,47.9449,47.9249,47.9249,300.0
2013-07-11 10:20:00,48.11,48.16,48.05,48.16,1000.0,47.9249,47.9748,47.8652,47.9748,1000.0
2013-07-11 10:25:00,48.22,48.22,48.22,48.22,100.0,48.0345,48.0345,48.0345,48.0345,100.0
2013-07-11 10:30:00,48.15,48.16,48.12,48.15,1300.0,47.9648,47.9748,47.9349,47.9648,1300.0
2013-07-11 10:35:00,48.16,48.22,48.16,48.22,800.0,47.9748,48.0345,47.9748,48.0345,800.0
2013-07-11 10:40:00,48.17,48.17,48.14,48.17,300.0,47.9847,47.9847,47.9548,47.9847,300.0
2013-07-11 10:45:00,48.18,48.18,48.1,48.1,300.0,47.9947,47.9947,47.915,47.915,300.0
2013-07-11 10:50:00,48.11,48.11,48.11,48.11,100.0,47.9249,47.9249,47.9249,47.9249,100.0
2013-07-11 10:55:00,48.11,48.11,48.11,48.11,0.0,47.9249,47.9249,47.9249,47.9249,0.0
2013-07-11 11:00:00,48.17,48.18,48.11,48.18,400.0,47.9847,47.9947,47.9249,47.9947,400.0
2013-07-11 11:05:00,48.19,48.29,48.19,48.29,900.0,48.0046,48.1043,48.0046,48.1043,900.0
2013-07-11 11:10:00,48.27,48.27,48.22,48.23,400.0,48.0843,48.0843,48.0345,48.0445,400.0
2013-07-11 11:15:00,48.14,48.14,48.13,48.13,200.0,47.9548,47.9548,47.9449,47.9449,200.0
2013-07-11 11:20:00,48.12,48.2,48.12,48.2,800.0,47.9349,48.0146,47.9349,48.0146,800.0
2013-07-11 11:25:00,48.18,48.18,48.1,48.15,1900.0,47.9947,47.9947,47.915,47.9648,1900.0
2013-07-11 11:30:00,48.2,48.2,48.13,48.16,900.0,48.0146,48.0146,47.9449,47.9748,900.0
2013-07-11 11:35:00,48.16,48.16,48.16,48.16,0.0,47.9748,47.9748,47.9748,47.9748,0.0
2013-07-11 11:40:00,48.08,48.08,48.08,48.08,100.0,47.8951,47.8951,47.8951,47.8951,100.0
2013-07-11 11:45:00,48.1,48.1,48.1,48.1,100.0,47.915,47.915,47.915,47.915,100.0
2013-07-11 11:50:00,48.15,48.19,48.15,48.19,900.0,47.9648,48.0046,47.9648,48.0046,900.0
2013-07-11 11:55:00,48.18,48.18,48.18,48.18,200.0,47.9947,47.9947,47.9947,47.9947,200.0
2013-07-11 12:00:00,48.17,48.17,48.16,48.16,300.0,47.9847,47.9847,47.9748,47.9748,300.0
2013-07-11 12:05:00,48.09,48.12,48.09,48.11,500.0,47.905,47.9349,47.905,47.9249,500.0
2013-07-11 12:10:00,48.11,48.11,48.09,48.09,200.0,47.9249,47.9249,47.905,47.905,200.0
2013-07-11 12:15:00,48.08,48.08,48.0,48.0,1700.0,47.8951,47.8951,47.8154,47.8154,1700.0
2013-07-11 12:20:00,48.0,48.0,48.0,48.0,0.0,47.8154,47.8154,47.8154,47.8154,0.0
2013-07-11 12:25:00,48.01,48.01,47.98,47.98,1600.0,47.8253,47.8253,47.7954,47.7954,1600.0
2013-07-11 12:30:00,48.0,48.0,48.0,48.0,100.0,47.8154,47.8154,47.8154,47.8154,100.0
2013-07-11 12:35:00,48.02,48.02,47.97,47.97,5700.0,47.8353,47.8353,47.7855,47.7855,5700.0
2013-07-11 12:40:00,47.96,47.97,47.91,47.91,900.0,47.7755,47.7855,47.7257,47.7257,900.0
2013-07-11 12:45:00,47.96,48.02,47.92,48.02,1200.0,47.7755,47.8353,47.7357,47.8353,1200.0
2013-07-11 12:50:00,48.0,48.05,48.0,48.0,400.0,47.8154,47.8652,47.8154,47.8154,400.0
2013-07-11 12:55:00,48.03,48.03,48.03,48.03,200.0,47.8453,47.8453,47.8453,47.8453,200.0
2013-07-11 13:00:00,48.01,48.05,47.99,48.05,500.0,47.8253,47.8652,47.8054,47.8652,500.0
2013-07-11 13:05:00,47.97,47.97,47.93,47.93,700.0,47.7855,47.7855,47.7456,47.7456,700.0
2013-07-11 13:10:00,47.92,47.96,47.92,47.96,200.0,47.7357,47.7755,47.7357,47.7755,200.0
2013-07-11 13:15:00,47.96,48.0,47.96,48.0,400.0,47.7755,47.8154,47.7755,47.8154,400.0
2013-07-11 13:20:00,48.0,48.0,48.0,48.0,400.0,47.8154,47.8154,47.8154,47.8154,400.0
2013-07-11 13:25:00,48.0,48.01,47.98,48.01,400.0,47.8154,47.8253,47.7954,47.8253,400.0
2013-07-11 13:30:00,47.98,47.98,47.96,47.97,700.0,47.7954,47.7954,47.7755,47.7855,700.0
2013-07-11 13:35:00,48.01,48.01,48.01,48.01,100.0,47.8253,47.8253,47.8253,47.8253,100.0
2013-07-11 13:40:00,48.0,48.0,48.0,48.0,100.0,47.8154,47.8154,47.8154,47.8154,100.0
2013-07-11 13:45:00,48.0,48.01,48.0,48.0,2300.0,47.8154,47.8253,47.8154,47.8154,2300.0
2013-07-11 13:50:00,48.0,48.0,47.96,47.96,2200.0,47.8154,47.8154,47.7755,47.7755,2200.0
2013-07-11 13:55:00,48.0,48.01,47.95,47.95,2400.0,47.8154,47.8253,47.7656,47.7656,2400.0
2013-07-11 14:00:00,47.96,48.01,47.94,47.96,600.0,47.7755,47.8253,47.7556,47.7755,600.0
2013-07-11 14:05:00,47.94,47.96,47.94,47.96,300.0,47.7556,47.7755,47.7556,47.7755,300.0
2013-07-11 14:10:00,48.0,48.0,47.99,47.99,1200.0,47.8154,47.8154,47.8054,47.8054,1200.0
2013-07-11 14:15:00,48.0,48.01,47.99,47.99,2800.0,47.8154,47.8253,47.8054,47.8054,2800.0
2013-07-11 14:20:00,47.97,48.03,47.97,48.02,1000.0,47.7855,47.8453,47.7855,47.8353,1000.0
2013-07-11 14:25:00,48.07,48.1,48.07,48.1,400.0,47.8851,47.915,47.8851,47.915,400.0
2013-07-11 14:30:00,48.1,48.11,47.98,48.0,12400.0,47.915,47.9249,47.7954,47.8154,12400.0
2013-07-11 14:35:00,48.0,48.01,47.99,48.0,1700.0,47.8154,47.8253,47.8054,47.8154,1700.0
2013-07-11 14:40:00,48.02,48.02,48.02,48.02,200.0,47.8353,47.8353,47.8353,47.8353,200.0
2013-07-11 14:45:00,48.04,48.04,48.04,48.04,100.0,47.8552,47.8552,47.8552,47.8552,100.0
2013-07-11 14:50:00,48.04,48.04,48.04,48.04,0.0,47.8552,47.8552,47.8552,47.8552,0.0
2013-07-11 14:55:00,48.03,48.04,48.01,48.01,1500.0,47.8453,47.8552,47.8253,47.8253,1500.0
2013-07-11 15:00:00,48.02,48.03,48.02,48.02,600.0,47.8353,47.8453,47.8353,47.8353,600.0
2013-07-11 15:05:00,48.04,48.05,48.04,48.04,500.0,47.8552,47.8652,47.8552,47.8552,500.0
2013-07-11 15:10:00,48.03,48.03,47.98,48.0,1700.0,47.8453,47.8453,47.7954,47.8154,1700.0
2013-07-11 15:15:00,48.0,48.04,48.0,48.03,900.0,47.8154,47.8552,47.8154,47.8453,900.0
2013-07-11 15:20:00,48.03,48.09,48.02,48.09,800.0,47.8453,47.905,47.8353,47.905,800.0
2013-07-11 15:25:00,48.09,48.15,48.09,48.15,600.0,47.905,47.9648,47.905,47.9648,600.0
2013-07-11 15:30:00,48.14,48.14,48.07,48.11,1600.0,47.9548,47.9548,47.8851,47.9249,1600.0
2013-07-11 15:35:00,48.12,48.13,48.11,48.12,600.0,47.9349,47.9449,47.9249,47.9349,600.0
2013-07-11 15:40:00,48.13,48.17,48.11,48.17,1900.0,47.9449,47.9847,47.9249,47.9847,1900.0
2013-07-11 15:45:00,48.2,48.25,48.19,48.19,5900.0,48.0146,48.0644,48.0046,48.0046,5900.0
2013-07-11 15:50:00,48.2,48.26,48.19,48.24,4200.0,48.0146,48.0744,48.0046,48.0544,4200.0
2013-07-11 15:55:00,48.23,48.36,48.21,48.32,9800.0,48.0445,48.174,48.0246,48.1341,9800.0
2013-07-12 09:30:00,48.25,48.25,48.13,48.13,1000.0,48.0644,48.0644,47.9449,47.9449,1000.0
2013-07-12 09:35:00,48.21,48.25,48.21,48.25,600.0,48.0246,48.0644,48.0246,48.0644,600.0
2013-07-12 09:40:00,48.2,48.2,48.11,48.11,400.0,48.0146,48.0146,47.9249,47.9249,400.0
2013-07-12 09:45:00,48.17,48.25,48.16,48.16,3600.0,47.9847,48.0644,47.9748,47.9748,3600.0
2013-07-12 09:50:00,48.24,48.32,48.18,48.18,1600.0,48.0544,48.1341,47.9947,47.9947,1600.0
2013-07-12 09:55:00,48.2,48.27,48.2,48.26,1200.0,48.0146,48.0843,48.0146,48.0744,1200.0
2013-07-12 10:00:00,48.25,48.28,48.14,48.22,3300.0,48.0644,48.0943,47.9548,48.0345,3300.0
2013-07-12 10:05:00,48.25,48.29,48.22,48.25,1500.0,48.0644,48.1043,48.0345,48.0644,1500.0
2013-07-12 10:10:00,48.25,48.29,48.23,48.23,7400.0,48.0644,48.1043,48.0445,48.0445,7400.0
2013-07-12 10:15:00,48.24,48.29,48.2,48.29,4300.0,48.0544,48.1043,48.0146,48.1043,4300.0
2013-07-12 10:20:00,48.25,48.29,48.23,48.25,4200.0,48.0644,48.1043,48.0445,48.0644,4200.0
2013-07-12 10:25:00,48.27,48.29,48.24,48.27,3900.0,48.0843,48.1043,48.0544,48.0843,3900.0
2013-07-12 10:30:00,48.28,48.28,48.24,48.24,6000.0,48.0943,48.0943,48.0544,48.0544,6000.0
2013-07-12 10:35:00,48.23,48.26,48.17,48.25,6200.0,48.0445,48.0744,47.9847,48.0644,6200.0
2013-07-12 10:40:00,48.25,48.44,48.25,48.44,3100.0,48.0644,48.2537,48.0644,48.2537,3100.0
2013-07-12 10:45:00,48.49,48.5,48.43,48.43,1200.0,48.3035,48.3134,48.2437,48.2437,1200.0
2013-07-12 10:50:00,48.43,48.43,48.34,48.36,300.0,48.2437,48.2437,48.1541,48.174,300.0
2013-07-12 10:55:00,48.36,48.39,48.36,48.39,500.0,48.174,48.2039,48.174,48.2039,500.0
2013-07-12 11:00:00,48.4,48.41,48.36,48.38,3000.0,48.2138,48.2238,48.174,48.1939,3000.0
2013-07-12 11:05:00,48.37,48.41,48.37,48.41,700.0,48.1839,48.2238,48.1839,48.2238,700.0
2013-07-12 11:10:00,48.4,48.45,48.37,48.37,6200.0,48.2138,48.2636,48.1839,48.1839,6200.0
2013-07-12 11:15:00,48.38,48.38,48.36,48.36,2000.0,48.1939,48.1939,48.174,48.174,2000.0
2013-07-12 11:20:00,48.38,48.38,48.36,48.38,1000.0,48.1939,48.1939,48.174,48.1939,1000.0
2013-07-12 11:25:00,48.38,48.4,48.38,48.38,600.0,48.1939,48.2138,48.1939,48.1939,600.0
2013-07-12 11:30:00,48.39,48.39,48.39,48.39,100.0,48.2039,48.2039,48.2039,48.2039,100.0
2013-07-12 11:35:00,48.39,48.39,48.3,48.39,11900.0,48.2039,48.2039,48.1142,48.2039,11900.0
2013-07-12 11:40:00,48.36,48.36,48.34,48.35,700.0,48.174,48.174,48.1541,48.164,700.0
2013-07-12 11:45:00,48.34,48.35,48.31,48.31,600.0,48.1541,48.164,48.1242,48.1242,600.0
2013-07-12 11:50:00,48.31,48.31,48.27,48.28,1100.0,48.1242,48.1242,48.0843,48.0943,1100.0
2013-07-12 11:55:00,48.28,48.29,48.25,48.28,2100.0,48.0943,48.1043,48.0644,48.0943,2100.0
2013-07-12 12:00:00,48.27,48.27,48.25,48.25,3300.0,48.0843,48.0843,48.0644,48.0644,3300.0
2013-07-12 12:05:00,48.26,48.26,48.24,48.24,1200.0,48.0744,48.0744,48.0544,48.0544,1200.0
2013-07-12 12:10:00,48.25,48.25,48.22,48.23,6200.0,48.0644,48.0644,48.0345,48.0445,6200.0
2013-07-12 12:15:00,48.23,48.24,48.21,48.23,1500.0,48.0445,48.0544,48.0246,48.0445,1500.0
2013-07-12 12:20:00,48.23,48.24,48.23,48.24,200.0,48.0445,48.0544,48.0445,48.0544,200.0
2013-07-12 12:25:00,48.24,48.24,48.24,48.24,0.0,48.0544,48.0544,48.0544,48.0544,0.0
2013-07-12 12:30:00,48.25,48.25,48.25,48.25,300.0,48.0644,48.0644,48.0644,48.0644,300.0
2013-07-12 12:35:00,48.24,48.24,48.24,48.24,200.0,48.0544,48.0544,48.0544,48.0544,200.0
2013-07-12 12:40:00,48.26,48.26,48.23,48.24,300.0,48.0744,48.0744,48.0445,48.0544,300.0
2013-07-12 12:45:00,48.24,48.28,48.24,48.24,1300.0,48.0544,48.0943,48.0544,48.0544,1300.0
2013-07-12 12:50:00,48.24,48.24,48.24,48.24,0.0,48.0544,48.0544,48.0544,48.0544,0.0
2013-07-12 12:55:00,48.25,48.25,48.23,48.23,700.0,48.0644,48.0644,48.0445,48.0445,700.0
2013-07-12 13:00:00,48.25,48.27,48.21,48.23,2100.0,48.0644,48.0843,48.0246,48.0445,2100.0
2013-07-12 13:05:00,48.24,48.25,48.23,48.23,300.0,48.0544,48.0644,48.0445,48.0445,300.0
2013-07-12 13:10:00,48.22,48.22,48.2,48.2,800.0,48.0345,48.0345,48.0146,48.0146,800.0
2013-07-12 13:15:00,48.19,48.23,48.19,48.23,500.0,48.0046,48.0445,48.0046,48.0445,500.0
2013-07-12 13:20:00,48.25,48.26,48.24,48.25,700.0,48.0644,48.0744,48.0544,48.0644,700.0
2013-07-12 13:25:00,48.25,48.26,48.25,48.25,400.0,48.0644,48.0744,48.0644,48.0644,400.0
2013-07-12 13:30:00,48.25,48.27,48.25,48.27,800.0,48.0644,48.0843,48.0644,48.0843,800.0
2013-07-12 13:35:00,48.29,48.32,48.27,48.31,1200.0,48.1043,48.1341,48.0843,48.1242,1200.0
2013-07-12 13:40:00,48.3,48.31,48.3,48.31,300.0,48.1142,48.1242,48.1142,48.1242,300.0
2013-07-12 13:45:00,48.32,48.39,48.32,48.39,600.0,48.1341,48.2039,48.1341,48.2039,600.0
2013-07-12 13:50:00,48.42,48.42,48.39,48.39,800.0,48.2338,48.2338,48.2039,48.2039,800.0
2013-07-12 13:55:00,48.35,48.45,48.3,48.45,7400.0,48.164,48.2636,48.1142,48.2636,7400.0
2013-07-12 14:00:00,48.45,48.47,48.45,48.47,300.0,48.2636,48.2836,48.2636,48.2836,300.0
2013-07-12 14:05:00,48.47,48.52,48.45,48.45,500.0,48.2836,48.3334,48.2636,48.2636,500.0
2013-07-12 14:10:00,48.41,48.41,48.39,48.39,500.0,48.2238,48.2238,48.2039,48.2039,500.0
2013-07-12 14:15:00,48.4,48.42,48.39,48.42,1200.0,48.2138,48.2338,48.2039,48.2338,1200.0
2013-07-12 14:20:00,48.41,48.41,48.39,48.41,4500.0,48.2238,48.2238,48.2039,48.2238,4500.0
2013-07-12 14:25:00,48.4,48.43,48.4,48.43,1900.0,48.2138,48.2437,48.2138,48.2437,1900.0
2013-07-12 14:30:00,48.41,48.42,48.4,48.41,1400.0,48.2238,48.2338,48.2138,48.2238,1400.0
2013-07-12 14:35:00,48.4,48.42,48.4,48.41,700.0,48.2138,48.2338,48.2138,48.2238,700.0
2013-07-12 14:40:00,48.4,48.4,48.4,48.4,200.0,48.2138,48.2138,48.2138,48.2138,200.0
2013-07-12 14:45:00,48.42,48.42,48.42,48.42,600.0,48.2338,48.2338,48.2338,48.2338,600.0
2013-07-12 14:50:00,48.43,48.44,48.43,48.44,700.0,48.2437,48.2537,48.2437,48.2537,700.0
2013-07-12 14:55:00,48.45,48.45,48.45,48.45,200.0,48.2636,48.2636,48.2636,48.2636,200.0
2013-07-12 15:00:00,48.45,48.45,48.43,48.44,700.0,48.2636,48.2636,48.2437,48.2537,700.0
2013-07-12 15:05:00,48.4,48.47,48.4,48.47,2300.0,48.2138,48.2836,48.2138,48.2836,2300.0
2013-07-12 15:10:00,48.5,48.52,48.5,48.51,1300.0,48.3134,48.3334,48.3134,48.3234,1300.0
2013-07-12 15:15:00,48.53,48.54,48.47,48.49,2500.0,48.3433,48.3533,48.2836,48.3035,2500.0
2013-07-12 15:20:00,48.49,48.49,48.49,48.49,700.0,48.3035,48.3035,48.3035,48.3035,700.0
2013-07-12 15:25:00,48.47,48.48,48.46,48.46,800.0,48.2836,48.2935,48.2736,48.2736,800.0
2013-07-12 15:30:00,48.47,48.51,48.47,48.51,1400.0,48.2836,48.3234,48.2836,48.3234,1400.0
2013-07-12 15:35:00,48.5,48.5,48.46,48.49,1200.0,48.3134,48.3134,48.2736,48.3035,1200.0
2013-07-12 15:40:00,48.49,48.55,48.48,48.5,2400.0,48.3035,48.3633,48.2935,48.3134,2400.0
2013-07-12 15:45:00,48.51,48.56,48.51,48.53,2600.0,48.3234,48.3732,48.3234,48.3433,2600.0
2013-07-12 15:50:00,48.53,48.56,48.52,48.54,3800.0,48.3433,48.3732,48.3334,48.3533,3800.0
2013-07-12 15:55:00,48.56,48.56,48.47,48.5,8300.0,48.3732,48.3732,48.2836,48.3134,8300.0
2013-07-15 09:30:00,48.49,48.83,48.49,48.81,800.0,48.3035,48.6422,48.3035,48.6223,800.0
2013-07-15 09:35:00,48.74,48.74,48.64,48.65,4800.0,48.5525,48.5525,48.4529,48.4629,4800.0
2013-07-15 09:40:00,48.68,48.71,48.68,48.71,300.0,48.4928,48.5226,48.4928,48.5226,300.0
2013-07-15 09:45:00,48.63,48.63,48.63,48.63,100.0,48.4429,48.4429,48.4429,48.4429,100.0
2013-07-15 09:50:00,48.65,48.65,48.65,48.65,100.0,48.4629,48.4629,48.4629,48.4629,100.0
2013-07-15 09:55:00,48.72,48.72,48.72,48.72,100.0,48.5326,48.5326,48.5326,48.5326,100.0
2013-07-15 10:00:00,48.68,48.76,48.68,48.76,300.0,48.4928,48.5724,48.4928,48.5724,300.0
2013-07-15 10:05:00,48.77,48.86,48.76,48.85,1200.0,48.5824,48.6721,48.5724,48.6621,1200.0
2013-07-15 10:10:00,48.85,48.85,48.82,48.82,300.0,48.6621,48.6621,48.6322,48.6322,300.0
2013-07-15 10:15:00,48.72,48.85,48.72,48.85,2300.0,48.5326,48.6621,48.5326,48.6621,2300.0
2013-07-15 10:20:00,48.88,48.93,48.84,48.84,1300.0,48.692,48.7418,48.6521,48.6521,1300.0
2013-07-15 10:25:00,48.84,48.84,48.84,48.84,0.0,48.6521,48.6521,48.6521,48.6521,0.0
2013-07-15 10:30:00,48.84,48.84,48.84,48.84,0.0,48.6521,48.6521,48.6521,48.6521,0.0
2013-07-15 10:35:00,48.82,48.82,48.77,48.8,1200.0,48.6322,48.6322,48.5824,48.6123,1200.0
2013-07-15 10:40:00,48.81,48.82,48.81,48.82,1500.0,48.6223,48.6322,48.6223,48.6322,1500.0
2013-07-15 10:45:00,48.82,48.82,48.82,48.82,500.0,48.6322,48.6322,48.6322,48.6322,500.0
2013-07-15 10:50:00,48.82,48.9,48.82,48.9,600.0,48.6322,48.7119,48.6322,48.7119,600.0
2013-07-15 10:55:00,48.93,48.98,48.93,48.98,1100.0,48.7418,48.7916,48.7418,48.7916,1100.0
2013-07-15 11:00:00,48.99,49.04,48.99,49.03,6200.0,48.8016,48.8514,48.8016,48.8414,6200.0
2013-07-15 11:05:00,49.09,49.17,49.08,49.09,2800.0,48.9012,48.9809,48.8912,48.9012,2800.0
2013-07-15 11:10:00,49.09,49.09,49.09,49.09,0.0,48.9012,48.9012,48.9012,48.9012,0.0
2013-07-15 11:15:00,49.04,49.04,48.87,48.87,1600.0,48.8514,48.8514,48.682,48.682,1600.0
2013-07-15 11:20:00,48.93,48.93,48.88,48.92,700.0,48.7418,48.7418,48.692,48.7318,700.0
2013-07-15 11:25:00,48.92,49.06,48.91,49.01,1800.0,48.7318,48.8713,48.7219,48.8215,1800.0
2013-07-15 11:30:00,49.06,49.07,49.02,49.03,1400.0,48.8713,48.8813,48.8314,48.8414,1400.0
2013-07-15 11:35:00,49.08,49.11,49.0,49.02,2800.0,48.8912,48.9211,48.8115,48.8314,2800.0
2013-07-15 11:40:00,49.0,49.07,48.96,49.07,1700.0,48.8115,48.8813,48.7717,48.8813,1700.0
2013-07-15 11:45:00,49.14,49.23,49.14,49.23,1100.0,48.951,49.0406,48.951,49.0406,1100.0
2013-07-15 11:50:00,49.22,49.29,49.22,49.28,1200.0,49.0307,49.1004,49.0307,49.0904,1200.0
2013-07-15 11:55:00,49.26,49.26,49.24,49.25,700.0,49.0705,49.0705,49.0506,49.0606,700.0
2013-07-15 12:00:00,49.23,49.24,49.23,49.23,1300.0,49.0406,49.0506,49.0406,49.0406,1300.0
2013-07-15 12:05:00,49.23,49.29,49.23,49.29,1300.0,49.0406,49.1004,49.0406,49.1004,1300.0
2013-07-15 12:10:00,49.29,49.29,49.29,49.29,400.0,49.1004,49.1004,49.1004,49.1004,400.0
2013-07-15 12:15:00,49.3,49.32,49.29,49.3,600.0,49.1104,49.1303,49.1004,49.1104,600.0
2013-07-15 12:20:00,49.27,49.27,49.27,49.27,200.0,49.0805,49.0805,49.0805,49.0805,200.0
2013-07-15 12:25:00,49.29,49.3,49.25,49.25,400.0,49.1004,49.1104,49.0606,49.0606,400.0
2013-07-15 12:30:00,49.31,49.31,49.26,49.29,4100.0,49.1203,49.1203,49.0705,49.1004,4100.0
2013-07-15 12:35:00,49.29,49.29,49.28,49.29,600.0,49.1004,49.1004,49.0904,49.1004,600.0
2013-07-15 12:40:00,49.31,49.31,49.23,49.23,1400.0,49.1203,49.1203,49.0406,49.0406,1400.0
2013-07-15 12:45:00,49.22,49.22,49.21,49.21,800.0,49.0307,49.0307,49.0207,49.0207,800.0
2013-07-15 12:50:00,49.22,49.26,49.22,49.24,900.0,49.0307,49.0705,49.0307,49.0506,900.0
2013-07-15 12:55:00,49.26,49.26,49.25,49.25,1600.0,49.0705,49.0705,49.0606,49.0606,1600.0
2013-07-15 13:00:00,49.24,49.25,49.18,49.18,600.0,49.0506,49.0606,48.9908,48.9908,600.0
2013-07-15 13:05:00,49.2,49.2,49.17,49.17,800.0,49.0108,49.0108,48.9809,48.9809,800.0
2013-07-15 13:10:00,49.16,49.17,49.14,49.14,1000.0,48.9709,48.9809,48.951,48.951,1000.0
2013-07-15 13:15:00,49.16,49.16,49.16,49.16,100.0,48.9709,48.9709,48.9709,48.9709,100.0
2013-07-15 13:20:00,49.16,49.18,49.16,49.17,800.0,48.9709,48.9908,48.9709,48.9809,800.0
2013-07-15 13:25:00,49.14,49.17,49.1,49.13,900.0,48.951,48.9809,48.9111,48.941,900.0
2013-07-15 13:30:00,49.17,49.17,49.17,49.17,100.0,48.9809,48.9809,48.9809,48.9809,100.0
2013-07-15 13:35:00,49.13,49.13,49.13,49.13,100.0,48.941,48.941,48.941,48.941,100.0
2013-07-15 13:40:00,49.15,49.2,49.15,49.2,800.0,48.9609,49.0108,48.9609,49.0108,800.0
2013-07-15 13:45:00,49.18,49.2,49.17,49.18,1000.0,48.9908,49.0108,48.9809,48.9908,1000.0
2013-07-15 13:50:00,49.16,49.16,49.12,49.16,1300.0,48.9709,48.9709,48.9311,48.9709,1300.0
2013-07-15 13:55:00,49.15,49.17,49.07,49.08,2600.0,48.9609,48.9809,48.8813,48.8912,2600.0
2013-07-15 14:00:00,49.12,49.14,49.12,49.14,600.0,48.9311,48.951,48.9311,48.951,600.0
2013-07-15 14:05:00,49.14,49.14,49.14,49.14,0.0,48.951,48.951,48.951,48.951,0.0
2013-07-15 14:10:00,49.09,49.19,49.09,49.19,1100.0,48.9012,49.0008,48.9012,49.0008,1100.0
2013-07-15 14:15:00,49.18,49.21,49.18,49.2,3100.0,48.9908,49.0207,48.9908,49.0108,3100.0
2013-07-15 14:20:00,49.25,49.25,49.18,49.18,600.0,49.0606,49.0606,48.9908,48.9908,600.0
2013-07-15 14:25:00,49.19,49.23,49.18,49.18,1500.0,49.0008,49.0406,48.9908,48.9908,1500.0
2013-07-15 14:30:00,49.18,49.18,49.14,49.14,1000.0,48.9908,48.9908,48.951,48.951,1000.0
2013-07-15 14:35:00,49.16,49.16,49.13,49.13,900.0,48.9709,48.9709,48.941,48.941,900.0
2013-07-15 14:40:00,49.15,49.18,49.15,49.18,800.0,48.9609,48.9908,48.9609,48.9908,800.0
2013-07-15 14:45:00,49.24,49.24,49.2,49.2,1300.0,49.0506,49.0506,49.0108,49.0108,1300.0
2013-07-15 14:50:00,49.2,49.23,49.2,49.23,800.0,49.0108,49.0406,49.0108,49.0406,800.0
2013-07-15 14:55:00,49.27,49.28,49.15,49.2,2100.0,49.0805,49.0904,48.9609,49.0108,2100.0
2013-07-15 15:00:00,49.15,49.18,49.14,49.14,1200.0,48.9609,48.9908,48.951,48.951,1200.0
2013-07-15 15:05:00,49.2,49.25,49.2,49.24,1700.0,49.0108,49.0606,49.0108,49.0506,1700.0
2013-07-15 15:10:00,49.25,49.25,49.24,49.25,1300.0,49.0606,49.0606,49.0506,49.0606,1300.0
2013-07-15 15:15:00,49.25,49.27,49.25,49.27,2400.0,49.0606,49.0805,49.0606,49.0805,2400.0
2013-07-15 15:20:00,49.27,49.32,49.27,49.32,2600.0,49.0805,49.1303,49.0805,49.1303,2600.0
2013-07-15 15:25:00,49.32,49.32,49.25,49.26,2600.0,49.1303,49.1303,49.0606,49.0705,2600.0
2013-07-15 15:30:00,49.28,49.34,49.28,49.34,2700.0,49.0904,49.1502,49.0904,49.1502,2700.0
2013-07-15 15:35:00,49.32,49.39,49.32,49.34,2000.0,49.1303,49.2,49.1303,49.1502,2000.0
2013-07-15 15:40:00,49.34,49.34,49.28,49.3,1600.0,49.1502,49.1502,49.0904,49.1104,1600.0
2013-07-15 15:45:00,49.34,49.51,49.32,49.44,12500.0,49.1502,49.3196,49.1303,49.2498,12500.0
2013-07-15 15:50:00,49.46,49.52,49.44,49.49,8500.0,49.2698,49.3295,49.2498,49.2996,8500.0
2013-07-15 15:55:00,49.5,49.51,49.41,49.48,5700.0,49.3096,49.3196,49.2199,49.2897,5700.0
2013-07-16 09:30:00,49.5,49.5,49.33,49.47,600.0,49.3096,49.3096,49.1403,49.2797,600.0
2013-07-16 09:35:00,49.57,49.57,49.57,49.57,100.0,49.3793,49.3793,49.3793,49.3793,100.0
2013-07-16 09:40:00,49.48,49.48,49.48,49.48,100.0,49.2897,49.2897,49.2897,49.2897,100.0
2013-07-16 09:45:00,49.48,49.48,49.48,49.48,0.0,49.2897,49.2897,49.2897,49.2897,0.0
2013-07-16 09:50:00,49.48,49.48,49.48,49.48,0.0,49.2897,49.2897,49.2897,49.2897,0.0
2013-07-16 09:55:00,49.49,49.49,49.48,49.49,400.0,49.2996,49.2996,49.2897,49.2996,400.0
2013-07-16 10:00:00,49.55,49.55,49.55,49.55,200.0,49.3594,49.3594,49.3594,49.3594,200.0
2013-07-16 10:05:00,49.63,49.63,49.61,49.61,300.0,49.4391,49.4391,49.4192,49.4192,300.0
2013-07-16 10:10:00,49.62,49.62,49.62,49.62,100.0,49.4291,49.4291,49.4291,49.4291,100.0
2013-07-16 10:15:00,49.61,49.63,49.61,49.63,800.0,49.4192,49.4391,49.4192,49.4391,800.0
2013-07-16 10:20:00,49.63,49.68,49.63,49.68,600.0,49.4391,49.4889,49.4391,49.4889,600.0
2013-07-16 10:25:00,49.66,49.66,49.65,49.65,400.0,49.469,49.469,49.459,49.459,400.0
2013-07-16 10:30:00,49.59,49.59,49.58,49.59,300.0,49.3993,49.3993,49.3893,49.3993,300.0
2013-07-16 10:35:00,49.62,49.7,49.62,49.69,3800.0,49.4291,49.5088,49.4291,49.4989,3800.0
2013-07-16 10:40:00,49.7,49.8,49.7,49.77,3000.0,49.5088,49.6084,49.5088,49.5786,3000.0
2013-07-16 10:45:00,49.76,49.81,49.66,49.7,6200.0,49.5686,49.6184,49.469,49.5088,6200.0
2013-07-16 10:50:00,49.73,49.74,49.7,49.7,400.0,49.5387,49.5487,49.5088,49.5088,400.0
2013-07-16 10:55:00,49.73,49.73,49.73,49.73,100.0,49.5387,49.5387,49.5387,49.5387,100.0
2013-07-16 11:00:00,49.66,49.67,49.64,49.64,400.0,49.469,49.4789,49.4491,49.4491,400.0
2013-07-16 11:05:00,49.63,49.63,49.59,49.61,800.0,49.4391,49.4391,49.3993,49.4192,800.0
2013-07-16 11:10:00,49.63,49.73,49.61,49.7,1900.0,49.4391,49.5387,49.4192,49.5088,1900.0
2013-07-16 11:15:00,49.72,49.79,49.72,49.79,1800.0,49.5288,49.5985,49.5288,49.5985,1800.0
2013-07-16 11:20:00,49.81,49.81,49.69,49.69,1100.0,49.6184,49.6184,49.4989,49.4989,1100.0
2013-07-16 11:25:00,49.7,49.75,49.66,49.7,1300.0,49.5088,49.5586,49.469,49.5088,1300.0
2013-07-16 11:30:00,49.75,49.75,49.68,49.68,600.0,49.5586,49.5586,49.4889,49.4889,600.0
2013-07-16 11:35:00,49.7,49.7,49.59,49.59,1300.0,49.5088,49.5088,49.3993,49.3993,1300.0
2013-07-16 11:40:00,49.61,49.63,49.61,49.63,300.0,49.4192,49.4391,49.4192,49.4391,300.0
2013-07-16 11:45:00,49.62,49.66,49.62,49.66,1200.0,49.4291,49.469,49.4291,49.469,1200.0
2013-07-16 11:50:00,49.65,49.71,49.65,49.71,1100.0,49.459,49.5188,49.459,49.5188,1100.0
2013-07-16 11:55:00,49.72,49.72,49.71,49.72,700.0,49.5288,49.5288,49.5188,49.5288,700.0
2013-07-16 12:00:00,49.7,49.7,49.65,49.65,700.0,49.5088,49.5088,49.459,49.459,700.0
2013-07-16 12:05:00,49.7,49.71,49.7,49.71,400.0,49.5088,49.5188,49.5088,49.5188,400.0
2013-07-16 12:10:00,49.73,49.73,49.71,49.72,1000.0,49.5387,49.5387,49.5188,49.5288,1000.0
2013-07-16 12:15:00,49.74,49.78,49.7,49.78,900.0,49.5487,49.5885,49.5088,49.5885,900.0
2013-07-16 12:20:00,49.75,49.77,49.75,49.77,200.0,49.5586,49.5786,49.5586,49.5786,200.0
2013-07-16 12:25:00,49.78,49.78,49.74,49.74,1700.0,49.5885,49.5885,49.5487,49.5487,1700.0
2013-07-16 12:30:00,49.75,49.75,49.64,49.64,1700.0,49.5586,49.5586,49.4491,49.4491,1700.0
2013-07-16 12:35:00,49.66,49.69,49.66,49.69,4000.0,49.469,49.4989,49.469,49.4989,4000.0
2013-07-16 12:40:00,49.68,49.72,49.68,49.72,2300.0,49.4889,49.5288,49.4889,49.5288,2300.0
2013-07-16 12:45:00,49.77,49.77,49.74,49.74,200.0,49.5786,49.5786,49.5487,49.5487,200.0
2013-07-16 12:50:00,49.79,49.81,49.79,49.79,500.0,49.5985,49.6184,49.5985,49.5985,500.0
2013-07-16 12:55:00,49.8,49.83,49.78,49.82,3000.0,49.6084,49.6383,49.5885,49.6284,3000.0
2013-07-16 13:00:00,49.8,49.8,49.77,49.78,600.0,49.6084,49.6084,49.5786,49.5885,600.0
2013-07-16 13:05:00,49.72,49.72,49.65,49.67,2500.0,49.5288,49.5288,49.459,49.4789,2500.0
2013-07-16 13:10:00,49.67,49.67,49.55,49.59,1100.0,49.4789,49.4789,49.3594,49.3993,1100.0
2013-07-16 13:15:00,49.54,49.54,49.47,49.49,1000.0,49.3494,49.3494,49.2797,49.2996,1000.0
2013-07-16 13:20:00,49.49,49.49,49.41,49.45,700.0,49.2996,49.2996,49.2199,49.2598,700.0
2013-07-16 13:25:00,49.44,49.51,49.42,49.51,3600.0,49.2498,49.3196,49.2299,49.3196,3600.0
2013-07-16 13:30:00,49.48,49.64,49.48,49.58,2100.0,49.2897,49.4491,49.2897,49.3893,2100.0
2013-07-16 13:35:00,49.58,49.66,49.58,49.66,800.0,49.3893,49.469,49.3893,49.469,800.0
2013-07-16 13:40:00,49.7,49.8,49.66,49.75,1500.0,49.5088,49.6084,49.469,49.5586,1500.0
2013-07-16 13:45:00,49.77,49.82,49.72,49.75,500.0,49.5786,49.6284,49.5288,49.5586,500.0
2013-07-16 13:50:00,49.75,49.75,49.75,49.75,0.0,49.5586,49.5586,49.5586,49.5586,0.0
2013-07-16 13:55:00,49.71,49.71,49.7,49.7,500.0,49.5188,49.5188,49.5088,49.5088,500.0
2013-07-16 14:00:00,49.71,49.75,49.71,49.75,2300.0,49.5188,49.5586,49.5188,49.5586,2300.0
2013-07-16 14:05:00,49.71,49.71,49.69,49.7,600.0,49.5188,49.5188,49.4989,49.5088,600.0
2013-07-16 14:10:00,49.69,49.76,49.69,49.76,1600.0,49.4989,49.5686,49.4989,49.5686,1600.0
2013-07-16 14:15:00,49.79,49.79,49.77,49.77,700.0,49.5985,49.5985,49.5786,49.5786,700.0
2013-07-16 14:20:00,49.74,49.74,49.68,49.68,800.0,49.5487,49.5487,49.4889,49.4889,800.0
2013-07-16 14:25:00,49.67,49.68,49.67,49.68,300.0,49.4789,49.4889,49.4789,49.4889,300.0
2013-07-16 14:30:00,49.69,49.72,49.68,49.68,1000.0,49.4989,49.5288,49.4889,49.4889,1000.0
2013-07-16 14:35:00,49.7,49.74,49.67,49.74,800.0,49.5088,49.5487,49.4789,49.5487,800.0
2013-07-16 14:40:00,49.74,49.74,49.74,49.74,100.0,49.5487,49.5487,49.5487,49.5487,100.0
2013-07-16 14:45:00,49.74,49.75,49.73,49.75,1700.0,49.5487,49.5586,49.5387,49.5586,1700.0
2013-07-16 14:50:00,49.74,49.74,49.74,49.74,100.0,49.5487,49.5487,49.5487,49.5487,100.0
2013-07-16 14:55:00,49.74,49.74,49.62,49.62,2400.0,49.5487,49.5487,49.4291,49.4291,2400.0
2013-07-16 15:00:00,49.62,49.62,49.54,49.58,1200.0,49.4291,49.4291,49.3494,49.3893,1200.0
2013-07-16 15:05:00,49.58,49.58,49.54,49.55,2000.0,49.3893,49.3893,49.3494,49.3594,2000.0
2013-07-16 15:10:00,49.55,49.55,49.55,49.55,1000.0,49.3594,49.3594,49.3594,49.3594,1000.0
2013-07-16 15:15:00,49.56,49.61,49.52,49.53,1700.0,49.3694,49.4192,49.3295,49.3395,1700.0
2013-07-16 15:20:00,49.52,49.55,49.52,49.55,1400.0,49.3295,49.3594,49.3295,49.3594,1400.0
2013-07-16 15:25:00,49.57,49.57,49.54,49.56,1000.0,49.3793,49.3793,49.3494,49.3694,1000.0
2013-07-16 15:30:00,49.55,49.58,49.54,49.58,2300.0,49.3594,49.3893,49.3494,49.3893,2300.0
2013-07-16 15:35:00,49.6,49.7,49.6,49.64,1400.0,49.4092,49.5088,49.4092,49.4491,1400.0
2013-07-16 15:40:00,49.59,49.59,49.56,49.57,700.0,49.3993,49.3993,49.3694,49.3793,700.0
2013-07-16 15:45:00,49.59,49.67,49.59,49.63,2300.0,49.3993,49.4789,49.3993,49.4391,2300.0
2013-07-16 15:50:00,49.65,49.65,49.52,49.52,5400.0,49.459,49.459,49.3295,49.3295,5400.0
2013-07-16 15:55:00,49.54,49.54,49.48,49.48,11800.0,49.3494,49.3494,49.2897,49.2897,11800.0
2013-07-17 09:30:00,49.61,49.85,49.61,49.68,1800.0,49.4192,49.6583,49.4192,49.4889,1800.0
2013-07-17 09:35:00,49.76,49.81,49.7,49.7,2300.0,49.5686,49.6184,49.5088,49.5088,2300.0
2013-07-17 09:40:00,49.72,49.75,49.72,49.73,700.0,49.5288,49.5586,49.5288,49.5387,700.0
2013-07-17 09:45:00,49.72,49.74,49.7,49.72,1000.0,49.5288,49.5487,49.5088,49.5288,1000.0
2013-07-17 09:50:00,49.72,49.72,49.72,49.72,100.0,49.5288,49.5288,49.5288,49.5288,100.0
2013-07-17 09:55:00,49.75,49.84,49.72,49.82,1300.0,49.5586,49.6483,49.5288,49.6284,1300.0
2013-07-17 10:00:00,49.75,49.76,49.69,49.69,2200.0,49.5586,49.5686,49.4989,49.4989,2200.0
2013-07-17 10:05:00,49.69,49.72,49.69,49.72,300.0,49.4989,49.5288,49.4989,49.5288,300.0
2013-07-17 10:10:00,49.77,49.81,49.77,49.78,1200.0,49.5786,49.6184,49.5786,49.5885,1200.0
2013-07-17 10:15:00,49.78,49.81,49.75,49.75,900.0,49.5885,49.6184,49.5586,49.5586,900.0
2013-07-17 10:20:00,49.75,49.75,49.75,49.75,100.0,49.5586,49.5586,49.5586,49.5586,100.0
2013-07-17 10:25:00,49.75,49.81,49.75,49.81,2100.0,49.5586,49.6184,49.5586,49.6184,2100.0
2013-07-17 10:30:00,49.81,49.81,49.81,49.81,0.0,49.6184,49.6184,49.6184,49.6184,0.0
2013-07-17 10:35:00,49.86,49.92,49.86,49.87,3000.0,49.6682,49.728,49.6682,49.6782,3000.0
2013-07-17 10:40:00,49.85,49.85,49.75,49.75,1200.0,49.6583,49.6583,49.5586,49.5586,1200.0
2013-07-17 10:45:00,49.72,49.72,49.66,49.66,300.0,49.5288,49.5288,49.469,49.469,300.0
2013-07-17 10:50:00,49.73,49.86,49.73,49.75,300.0,49.5387,49.6682,49.5387,49.5586,300.0
2013-07-17 10:55:00,49.8,49.8,49.79,49.8,400.0,49.6084,49.6084,49.5985,49.6084,400.0
2013-07-17 11:00:00,49.81,49.82,49.78,49.78,1400.0,49.6184,49.6284,49.5885,49.5885,1400.0
2013-07-17 11:05:00,49.78,49.8,49.78,49.8,400.0,49.5885,49.6084,49.5885,49.6084,400.0
2013-07-17 11:10:00,49.81,49.83,49.78,49.78,600.0,49.6184,49.6383,49.5885,49.5885,600.0
2013-07-17 11:15:00,49.78,49.78,49.78,49.78,0.0,49.5885,49.5885,49.5885,49.5885,0.0
2013-07-17 11:20:00,49.81,49.82,49.78,49.78,1000.0,49.6184,49.6284,49.5885,49.5885,1000.0
2013-07-17 11:25:00,49.68,49.68,49.68,49.68,200.0,49.4889,49.4889,49.4889,49.4889,200.0
2013-07-17 11:30:00,49.68,49.68,49.68,49.68,0.0,49.4889,49.4889,49.4889,49.4889,0.0
2013-07-17 11:35:00,49.68,49.68,49.68,49.68,0.0,49.4889,49.4889,49.4889,49.4889,0.0
2013-07-17 11:40:00,49.65,49.67,49.64,49.64,800.0,49.459,49.4789,49.4491,49.4491,800.0
2013-07-17 11:45:00,49.64,49.64,49.62,49.62,200.0,49.4491,49.4491,49.4291,49.4291,200.0
2013-07-17 11:50:00,49.69,49.69,49.67,49.67,200.0,49.4989,49.4989,49.4789,49.4789,200.0
2013-07-17 11:55:00,49.66,49.66,49.66,49.66,200.0,49.469,49.469,49.469,49.469,200.0
2013-07-17 12:00:00,49.64,49.64,49.64,49.64,100.0,49.4491,49.4491,49.4491,49.4491,100.0
2013-07-17 12:05:00,49.69,49.73,49.69,49.7,1100.0,49.4989,49.5387,49.4989,49.5088,1100.0
2013-07-17 12:10:00,49.79,49.84,49.75,49.79,1200.0,49.5985,49.6483,49.5586,49.5985,1200.0
2013-07-17 12:15:00,49.76,49.78,49.76,49.78,200.0,49.5686,49.5885,49.5686,49.5885,200.0
2013-07-17 12:20:00,49.78,49.78,49.78,49.78,0.0,49.5885,49.5885,49.5885,49.5885,0.0
2013-07-17 12:25:00,49.74,49.77,49.73,49.73,1100.0,49.5487,49.5786,49.5387,49.5387,1100.0
2013-07-17 12:30:00,49.76,49.76,49.76,49.76,300.0,49.5686,49.5686,49.5686,49.5686,300.0
2013-07-17 12:35:00,49.79,49.79,49.73,49.73,200.0,49.5985,49.5985,49.5387,49.5387,200.0
2013-07-17 12:40:00,49.74,49.74,49.74,49.74,100.0,49.5487,49.5487,49.5487,49.5487,100.0
2013-07-17 12:45:00,49.75,49.75,49.74,49.74,200.0,49.5586,49.5586,49.5487,49.5487,200.0
2013-07-17 12:50:00,49.75,49.75,49.7,49.7,500.0,49.5586,49.5586,49.5088,49.5088,500.0
2013-07-17 12:55:00,49.66,49.66,49.62,49.63,700.0,49.469,49.469,49.4291,49.4391,700.0
2013-07-17 13:00:00,49.65,49.65,49.64,49.64,300.0,49.459,49.459,49.4491,49.4491,300.0
2013-07-17 13:05:00,49.67,49.67,49.67,49.67,200.0,49.4789,49.4789,49.4789,49.4789,200.0
2013-07-17 13:10:00,49.67,49.67,49.67,49.67,0.0,49.4789,49.4789,49.4789,49.4789,0.0
2013-07-17 13:15:00,49.67,49.7,49.67,49.7,200.0,49.4789,49.5088,49.4789,49.5088,200.0
2013-07-17 13:20:00,49.73,49.74,49.7,49.72,700.0,49.5387,49.5487,49.5088,49.5288,700.0
2013-07-17 13:25:00,49.7,49.71,49.64,49.65,700.0,49.5088,49.5188,49.4491,49.459,700.0
2013-07-17 13:30:00,49.59,49.59,49.54,49.54,200.0,49.3993,49.3993,49.3494,49.3494,200.0
2013-07-17 13:35:00,49.6,49.6,49.58,49.58,200.0,49.4092,49.4092,49.3893,49.3893,200.0
2013-07-17 13:40:00,49.63,49.64,49.6,49.6,300.0,49.4391,49.4491,49.4092,49.4092,300.0
2013-07-17 13:45:00,49.63,49.65,49.61,49.61,900.0,49.4391,49.459,49.4192,49.4192,900.0
2013-07-17 13:50:00,49.61,49.61,49.61,49.61,100.0,49.4192,49.4192,49.4192,49.4192,100.0
2013-07-17 13:55:00,49.64,49.64,49.54,49.58,1200.0,49.4491,49.4491,49.3494,49.3893,1200.0
2013-07-17 14:00:00,49.58,49.58,49.54,49.54,400.0,49.3893,49.3893,49.3494,49.3494,400.0
2013-07-17 14:05:00,49.54,49.54,49.54,49.54,0.0,49.3494,49.3494,49.3494,49.3494,0.0
2013-07-17 14:10:00,49.54,49.57,49.54,49.54,500.0,49.3494,49.3793,49.3494,49.3494,500.0
2013-07-17 14:15:00,49.58,49.62,49.58,49.59,600.0,49.3893,49.4291,49.3893,49.3993,600.0
2013-07-17 14:20:00,49.62,49.64,49.62,49.64,300.0,49.4291,49.4491,49.4291,49.4491,300.0
2013-07-17 14:25:00,49.68,49.72,49.67,49.67,1100.0,49.4889,49.5288,49.4789,49.4789,1100.0
2013-07-17 14:30:00,49.67,49.68,49.65,49.65,700.0,49.4789,49.4889,49.459,49.459,700.0
2013-07-17 14:35:00,49.59,49.59,49.59,49.59,100.0,49.3993,49.3993,49.3993,49.3993,100.0
2013-07-17 14:40:00,49.59,49.59,49.59,49.59,200.0,49.3993,49.3993,49.3993,49.3993,200.0
2013-07-17 14:45:00,49.52,49.52,49.5,49.5,400.0,49.3295,49.3295,49.3096,49.3096,400.0
2013-07-17 14:50:00,49.49,49.56,49.49,49.56,500.0,49.2996,49.3694,49.2996,49.3694,500.0
2013-07-17 14:55:00,49.62,49.62,49.59,49.6,900.0,49.4291,49.4291,49.3993,49.4092,900.0
2013-07-17 15:00:00,49.61,49.66,49.61,49.66,800.0,49.4192,49.469,49.4192,49.469,800.0
2013-07-17 15:05:00,49.66,49.67,49.65,49.65,700.0,49.469,49.4789,49.459,49.459,700.0
2013-07-17 15:10:00,49.64,49.67,49.64,49.66,1400.0,49.4491,49.4789,49.4491,49.469,1400.0
2013-07-17 15:15:00,49.66,49.66,49.61,49.66,900.0,49.469,49.469,49.4192,49.469,900.0
2013-07-17 15:20:00,49.66,49.68,49.64,49.65,800.0,49.469,49.4889,49.4491,49.459,800.0
2013-07-17 15:25:00,49.62,49.66,49.62,49.66,200.0,49.4291,49.469,49.4291,49.469,200.0
2013-07-17 15:30:00,49.67,49.67,49.64,49.66,900.0,49.4789,49.4789,49.4491,49.469,900.0
2013-07-17 15:35:00,49.65,49.67,49.64,49.65,1100.0,49.459,49.4789,49.4491,49.459,1100.0
2013-07-17 15:40:00,49.68,49.72,49.67,49.67,1500.0,49.4889,49.5288,49.4789,49.4789,1500.0
2013-07-17 15:45:00,49.65,49.68,49.58,49.6,6800.0,49.459,49.4889,49.3893,49.4092,6800.0
2013-07-17 15:50:00,49.6,49.63,49.6,49.62,1200.0,49.4092,49.4391,49.4092,49.4291,1200.0
2013-07-17 15:55:00,49.61,49.68,49.6,49.65,6600.0,49.4192,49.4889,49.4092,49.459,6600.0
2013-07-18 09:30:00,49.67,49.67,49.67,49.67,1300.0,49.4789,49.4789,49.4789,49.4789,1300.0
2013-07-18 09:35:00,49.76,49.76,49.76,49.76,100.0,49.5686,49.5686,49.5686,49.5686,100.0
2013-07-18 09:40:00,49.93,49.93,49.9,49.9,200.0,49.7379,49.7379,49.7081,49.7081,200.0
2013-07-18 09:45:00,49.9,49.9,49.9,49.9,0.0,49.7081,49.7081,49.7081,49.7081,0.0
2013-07-18 09:50:00,49.9,49.9,49.9,49.9,0.0,49.7081,49.7081,49.7081,49.7081,0.0
2013-07-18 09:55:00,49.99,49.99,49.99,49.99,100.0,49.7977,49.7977,49.7977,49.7977,100.0
2013-07-18 10:00:00,49.98,50.0,49.98,49.99,1200.0,49.7878,49.8077,49.7878,49.7977,1200.0
2013-07-18 10:05:00,50.04,50.08,50.04,50.08,600.0,49.8475,49.8874,49.8475,49.8874,600.0
2013-07-18 10:10:00,50.22,50.28,50.22,50.28,700.0,50.0268,50.0866,50.0268,50.0866,700.0
2013-07-18 10:15:00,50.3,50.3,50.3,50.3,100.0,50.1065,50.1065,50.1065,50.1065,100.0
2013-07-18 10:20:00,50.39,50.42,50.39,50.42,200.0,50.1962,50.2261,50.1962,50.2261,200.0
2013-07-18 10:25:00,50.42,50.46,50.42,50.42,1000.0,50.2261,50.2659,50.2261,50.2261,1000.0
2013-07-18 10:30:00,50.49,50.5,50.48,50.5,500.0,50.2958,50.3058,50.2858,50.3058,500.0
2013-07-18 10:35:00,50.52,50.55,50.51,50.54,400.0,50.3257,50.3556,50.3157,50.3456,400.0
2013-07-18 10:40:00,50.52,50.6,50.52,50.6,2300.0,50.3257,50.4054,50.3257,50.4054,2300.0
2013-07-18 10:45:00,50.57,50.57,50.57,50.57,100.0,50.3755,50.3755,50.3755,50.3755,100.0
2013-07-18 10:50:00,50.59,50.68,50.59,50.65,1700.0,50.3954,50.4851,50.3954,50.4552,1700.0
2013-07-18 10:55:00,50.64,50.71,50.64,50.65,1000.0,50.4452,50.5149,50.4452,50.4552,1000.0
2013-07-18 11:00:00,50.67,50.69,50.64,50.64,800.0,50.4751,50.495,50.4452,50.4452,800.0
2013-07-18 11:05:00,50.63,50.63,50.57,50.61,1000.0,50.4353,50.4353,50.3755,50.4153,1000.0
2013-07-18 11:10:00,50.6,50.61,50.6,50.61,200.0,50.4054,50.4153,50.4054,50.4153,200.0
2013-07-18 11:15:00,50.57,50.57,50.57,50.57,200.0,50.3755,50.3755,50.3755,50.3755,200.0
2013-07-18 11:20:00,50.55,50.55,50.55,50.55,200.0,50.3556,50.3556,50.3556,50.3556,200.0
2013-07-18 11:25:00,50.57,50.57,50.53,50.53,800.0,50.3755,50.3755,50.3356,50.3356,800.0
2013-07-18 11:30:00,50.57,50.61,50.57,50.61,1000.0,50.3755,50.4153,50.3755,50.4153,1000.0
2013-07-18 11:35:00,50.65,50.65,50.63,50.63,300.0,50.4552,50.4552,50.4353,50.4353,300.0
2013-07-18 11:40:00,50.63,50.63,50.63,50.63,0.0,50.4353,50.4353,50.4353,50.4353,0.0
2013-07-18 11:45:00,50.57,50.58,50.57,50.58,400.0,50.3755,50.3854,50.3755,50.3854,400.0
2013-07-18 11:50:00,50.54,50.54,50.5,50.5,600.0,50.3456,50.3456,50.3058,50.3058,600.0
2013-07-18 11:55:00,50.5,50.5,50.5,50.5,0.0,50.3058,50.3058,50.3058,50.3058,0.0
2013-07-18 12:00:00,50.5,50.5,50.5,50.5,100.0,50.3058,50.3058,50.3058,50.3058,100.0
2013-07-18 12:05:00,50.53,50.59,50.53,50.59,1200.0,50.3356,50.3954,50.3356,50.3954,1200.0
2013-07-18 12:10:00,50.6,50.64,50.57,50.57,1000.0,50.4054,50.4452,50.3755,50.3755,1000.0
2013-07-18 12:15:00,50.61,50.63,50.56,50.56,600.0,50.4153,50.4353,50.3655,50.3655,600.0
2013-07-18 12:20:00,50.56,50.62,50.56,50.57,500.0,50.3655,50.4253,50.3655,50.3755,500.0
2013-07-18 12:25:00,50.63,50.64,50.47,50.5,1200.0,50.4353,50.4452,50.2759,50.3058,1200.0
2013-07-18 12:30:00,50.44,50.44,50.35,50.35,1000.0,50.246,50.246,50.1563,50.1563,1000.0
2013-07-18 12:35:00,50.33,50.33,50.3,50.3,400.0,50.1364,50.1364,50.1065,50.1065,400.0
2013-07-18 12:40:00,50.29,50.29,50.23,50.23,300.0,50.0966,50.0966,50.0368,50.0368,300.0
2013-07-18 12:45:00,50.23,50.41,50.23,50.41,700.0,50.0368,50.2161,50.0368,50.2161,700.0
2013-07-18 12:50:00,50.44,50.44,50.38,50.38,300.0,50.246,50.246,50.1862,50.1862,300.0
2013-07-18 12:55:00,50.38,50.38,50.33,50.33,300.0,50.1862,50.1862,50.1364,50.1364,300.0
2013-07-18 13:00:00,50.36,50.41,50.34,50.41,500.0,50.1663,50.2161,50.1464,50.2161,500.0
2013-07-18 13:05:00,50.4,50.42,50.4,50.42,500.0,50.2061,50.2261,50.2061,50.2261,500.0
2013-07-18 13:10:00,50.49,50.49,50.47,50.47,200.0,50.2958,50.2958,50.2759,50.2759,200.0
2013-07-18 13:15:00,50.41,50.44,50.41,50.44,200.0,50.2161,50.246,50.2161,50.246,200.0
2013-07-18 13:20:00,50.39,50.42,50.38,50.42,1100.0,50.1962,50.2261,50.1862,50.2261,1100.0
2013-07-18 13:25:00,50.3,50.3,50.3,50.3,100.0,50.1065,50.1065,50.1065,50.1065,100.0
2013-07-18 13:30:00,50.31,50.31,50.28,50.3,300.0,50.1165,50.1165,50.0866,50.1065,300.0
2013-07-18 13:35:00,50.23,50.34,50.23,50.34,800.0,50.0368,50.1464,50.0368,50.1464,800.0
2013-07-18 13:40:00,50.38,50.38,50.38,50.38,100.0,50.1862,50.1862,50.1862,50.1862,100.0
2013-07-18 13:45:00,50.39,50.44,50.36,50.42,700.0,50.1962,50.246,50.1663,50.2261,700.0
2013-07-18 13:50:00,50.37,50.37,50.37,50.37,100.0,50.1763,50.1763,50.1763,50.1763,100.0
2013-07-18 13:55:00,50.37,50.42,50.36,50.4,1200.0,50.1763,50.2261,50.1663,50.2061,1200.0
2013-07-18 14:00:00,50.44,50.44,50.39,50.39,300.0,50.246,50.246,50.1962,50.1962,300.0
2013-07-18 14:05:00,50.39,50.41,50.35,50.41,800.0,50.1962,50.2161,50.1563,50.2161,800.0
2013-07-18 14:10:00,50.44,50.45,50.4,50.41,500.0,50.246,50.2559,50.2061,50.2161,500.0
2013-07-18 14:15:00,50.39,50.39,50.34,50.34,200.0,50.1962,50.1962,50.1464,50.1464,200.0
2013-07-18 14:20:00,50.41,50.47,50.41,50.47,500.0,50.2161,50.2759,50.2161,50.2759,500.0
2013-07-18 14:25:00,50.4,50.4,50.35,50.35,700.0,50.2061,50.2061,50.1563,50.1563,700.0
2013-07-18 14:30:00,50.37,50.4,50.35,50.4,600.0,50.1763,50.2061,50.1563,50.2061,600.0
2013-07-18 14:35:00,50.43,50.44,50.38,50.4,600.0,50.236,50.246,50.1862,50.2061,600.0
2013-07-18 14:40:00,50.46,50.48,50.46,50.46,300.0,50.2659,50.2858,50.2659,50.2659,300.0
2013-07-18 14:45:00,50.45,50.45,50.43,50.43,600.0,50.2559,50.2559,50.236,50.236,600.0
2013-07-18 14:50:00,50.4,50.4,50.33,50.36,1300.0,50.2061,50.2061,50.1364,50.1663,1300.0
2013-07-18 14:55:00,50.4,50.4,50.35,50.4,600.0,50.2061,50.2061,50.1563,50.2061,600.0
2013-07-18 15:00:00,50.41,50.41,50.38,50.38,400.0,50.2161,50.2161,50.1862,50.1862,400.0
2013-07-18 15:05:00,50.32,50.38,50.28,50.38,2200.0,50.1264,50.1862,50.0866,50.1862,2200.0
2013-07-18 15:10:00,50.41,50.45,50.38,50.43,1900.0,50.2161,50.2559,50.1862,50.236,1900.0
2013-07-18 15:15:00,50.41,50.41,50.38,50.4,1300.0,50.2161,50.2161,50.1862,50.2061,1300.0
2013-07-18 15:20:00,50.4,50.45,50.39,50.39,2000.0,50.2061,50.2559,50.1962,50.1962,2000.0
2013-07-18 15:25:00,50.39,50.47,50.39,50.47,1700.0,50.1962,50.2759,50.1962,50.2759,1700.0
2013-07-18 15:30:00,50.47,50.47,50.37,50.38,2200.0,50.2759,50.2759,50.1763,50.1862,2200.0
2013-07-18 15:35:00,50.4,50.43,50.34,50.34,1700.0,50.2061,50.236,50.1464,50.1464,1700.0
2013-07-18 15:40:00,50.34,50.4,50.34,50.38,2400.0,50.1464,50.2061,50.1464,50.1862,2400.0
2013-07-18 15:45:00,50.35,50.43,50.34,50.39,2900.0,50.1563,50.236,50.1464,50.1962,2900.0
2013-07-18 15:50:00,50.4,50.4,50.32,50.37,3500.0,50.2061,50.2061,50.1264,50.1763,3500.0
2013-07-18 15:55:00,50.36,50.44,50.33,50.41,7400.0,50.1663,50.246,50.1364,50.2161,7400.0
2013-07-19 09:30:00,50.16,50.16,50.16,50.16,16800.0,49.9671,49.9671,49.9671,49.9671,16800.0
2013-07-19 09:35:00,50.16,50.16,50.16,50.16,0.0,49.9671,49.9671,49.9671,49.9671,0.0
2013-07-19 09:40:00,50.16,50.16,50.16,50.16,0.0,49.9671,49.9671,49.9671,49.9671,0.0
2013-07-19 09:45:00,50.32,50.32,50.31,50.31,200.0,50.1264,50.1264,50.1165,50.1165,200.0
2013-07-19 09:50:00,50.3,50.32,50.3,50.32,800.0,50.1065,50.1264,50.1065,50.1264,800.0
2013-07-19 09:55:00,50.32,50.32,50.32,50.32,100.0,50.1264,50.1264,50.1264,50.1264,100.0
2013-07-19 10:00:00,50.35,50.35,50.35,50.35,600.0,50.1563,50.1563,50.1563,50.1563,600.0
2013-07-19 10:05:00,50.34,50.47,50.34,50.47,2500.0,50.1464,50.2759,50.1464,50.2759,2500.0
2013-07-19 10:10:00,50.45,50.46,50.45,50.45,1200.0,50.2559,50.2659,50.2559,50.2559,1200.0
2013-07-19 10:15:00,50.4,50.4,50.4,50.4,200.0,50.2061,50.2061,50.2061,50.2061,200.0
2013-07-19 10:20:00,50.39,50.39,50.3,50.3,400.0,50.1962,50.1962,50.1065,50.1065,400.0
2013-07-19 10:25:00,50.3,50.4,50.3,50.4,1800.0,50.1065,50.2061,50.1065,50.2061,1800.0
2013-07-19 10:30:00,50.51,50.52,50.48,50.48,600.0,50.3157,50.3257,50.2858,50.2858,600.0
2013-07-19 10:35:00,50.53,50.54,50.53,50.53,1700.0,50.3356,50.3456,50.3356,50.3356,1700.0
2013-07-19 10:40:00,50.53,50.55,50.44,50.45,2800.0,50.3356,50.3556,50.246,50.2559,2800.0
2013-07-19 10:45:00,50.45,50.45,50.45,50.45,0.0,50.2559,50.2559,50.2559,50.2559,0.0
2013-07-19 10:50:00,50.49,50.59,50.49,50.59,1500.0,50.2958,50.3954,50.2958,50.3954,1500.0
2013-07-19 10:55:00,50.61,50.61,50.57,50.57,800.0,50.4153,50.4153,50.3755,50.3755,800.0
2013-07-19 11:00:00,50.55,50.57,50.54,50.54,1400.0,50.3556,50.3755,50.3456,50.3456,1400.0
2013-07-19 11:05:00,50.54,50.54,50.54,50.54,0.0,50.3456,50.3456,50.3456,50.3456,0.0
2013-07-19 11:10:00,50.45,50.51,50.45,50.49,500.0,50.2559,50.3157,50.2559,50.2958,500.0
2013-07-19 11:15:00,50.49,50.5,50.45,50.46,600.0,50.2958,50.3058,50.2559,50.2659,600.0
2013-07-19 11:20:00,50.49,50.51,50.49,50.51,600.0,50.2958,50.3157,50.2958,50.3157,600.0
2013-07-19 11:25:00,50.52,50.57,50.52,50.57,1300.0,50.3257,50.3755,50.3257,50.3755,1300.0
2013-07-19 11:30:00,50.56,50.67,50.49,50.57,27800.0,50.3655,50.4751,50.2958,50.3755,27800.0
2013-07-19 11:35:00,50.51,50.51,50.51,50.51,100.0,50.3157,50.3157,50.3157,50.3157,100.0
2013-07-19 11:40:00,50.45,50.46,50.45,50.46,400.0,50.2559,50.2659,50.2559,50.2659,400.0
2013-07-19 11:45:00,50.46,50.48,50.4,50.4,900.0,50.2659,50.2858,50.2061,50.2061,900.0
2013-07-19 11:50:00,50.39,50.39,50.34,50.34,600.0,50.1962,50.1962,50.1464,50.1464,600.0
2013-07-19 11:55:00,50.35,50.4,50.28,50.28,18700.0,50.1563,50.2061,50.0866,50.0866,18700.0
2013-07-19 12:00:00,50.31,50.38,50.16,50.16,30000.0,50.1165,50.1862,49.9671,49.9671,30000.0
2013-07-19 12:05:00,50.12,50.36,50.09,50.35,33600.0,49.9272,50.1663,49.8973,50.1563,33600.0
2013-07-19 12:10:00,50.4,50.45,50.34,50.34,7200.0,50.2061,50.2559,50.1464,50.1464,7200.0
2013-07-19 12:15:00,50.29,50.29,50.29,50.29,100.0,50.0966,50.0966,50.0966,50.0966,100.0
2013-07-19 12:20:00,50.25,50.25,50.24,50.24,200.0,50.0567,50.0567,50.0468,50.0468,200.0
2013-07-19 12:25:00,50.24,50.24,50.24,50.24,0.0,50.0468,50.0468,50.0468,50.0468,0.0
2013-07-19 12:30:00,50.26,50.26,50.2,50.2,700.0,50.0667,50.0667,50.0069,50.0069,700.0
2013-07-19 12:35:00,50.27,50.36,50.27,50.36,600.0,50.0766,50.1663,50.0766,50.1663,600.0
2013-07-19 12:40:00,50.35,50.35,50.27,50.35,1900.0,50.1563,50.1563,50.0766,50.1563,1900.0
2013-07-19 12:45:00,50.4,50.4,50.38,50.38,800.0,50.2061,50.2061,50.1862,50.1862,800.0
2013-07-19 12:50:00,50.4,50.4,50.35,50.35,400.0,50.2061,50.2061,50.1563,50.1563,400.0
2013-07-19 12:55:00,50.35,50.35,50.35,50.35,0.0,50.1563,50.1563,50.1563,50.1563,0.0
2013-07-19 13:00:00,50.29,50.34,50.29,50.34,200.0,50.0966,50.1464,50.0966,50.1464,200.0
2013-07-19 13:05:00,50.26,50.26,50.22,50.24,700.0,50.0667,50.0667,50.0268,50.0468,700.0
2013-07-19 13:10:00,50.23,50.23,50.23,50.23,100.0,50.0368,50.0368,50.0368,50.0368,100.0
2013-07-19 13:15:00,50.24,50.28,50.24,50.28,500.0,50.0468,50.0866,50.0468,50.0866,500.0
2013-07-19 13:20:00,50.28,50.28,50.28,50.28,0.0,50.0866,50.0866,50.0866,50.0866,0.0
2013-07-19 13:25:00,50.3,50.3,50.3,50.3,100.0,50.1065,50.1065,50.1065,50.1065,100.0
2013-07-19 13:30:00,50.36,50.41,50.36,50.41,600.0,50.1663,50.2161,50.1663,50.2161,600.0
2013-07-19 13:35:00,50.41,50.42,50.41,50.42,200.0,50.2161,50.2261,50.2161,50.2261,200.0
2013-07-19 13:40:00,50.36,50.46,50.36,50.46,1100.0,50.1663,50.2659,50.1663,50.2659,1100.0
2013-07-19 13:45:00,50.47,50.47,50.47,50.47,100.0,50.2759,50.2759,50.2759,50.2759,100.0
2013-07-19 13:50:00,50.47,50.47,50.47,50.47,0.0,50.2759,50.2759,50.2759,50.2759,0.0
2013-07-19 13:55:00,50.45,50.46,50.45,50.46,300.0,50.2559,50.2659,50.2559,50.2659,300.0
2013-07-19 14:00:00,50.46,50.5,50.46,50.48,1400.0,50.2659,50.3058,50.2659,50.2858,1400.0
2013-07-19 14:05:00,50.51,50.55,50.51,50.55,800.0,50.3157,50.3556,50.3157,50.3556,800.0
2013-07-19 14:10:00,50.62,50.67,50.62,50.66,1600.0,50.4253,50.4751,50.4253,50.4651,1600.0
2013-07-19 14:15:00,50.66,50.66,50.66,50.66,0.0,50.4651,50.4651,50.4651,50.4651,0.0
2013-07-19 14:20:00,50.63,50.63,50.6,50.6,500.0,50.4353,50.4353,50.4054,50.4054,500.0
2013-07-19 14:25:00,50.59,50.62,50.52,50.52,1600.0,50.3954,50.4253,50.3257,50.3257,1600.0
2013-07-19 14:30:00,50.52,50.52,50.52,50.52,0.0,50.3257,50.3257,50.3257,50.3257,0.0
2013-07-19 14:35:00,50.52,50.52,50.52,50.52,100.0,50.3257,50.3257,50.3257,50.3257,100.0
2013-07-19 14:40:00,50.52,50.52,50.5,50.5,1000.0,50.3257,50.3257,50.3058,50.3058,1000.0
2013-07-19 14:45:00,50.48,50.49,50.47,50.47,1200.0,50.2858,50.2958,50.2759,50.2759,1200.0
2013-07-19 14:50:00,50.46,50.47,50.45,50.47,600.0,50.2659,50.2759,50.2559,50.2759,600.0
2013-07-19 14:55:00,50.48,50.48,50.45,50.46,800.0,50.2858,50.2858,50.2559,50.2659,800.0
2013-07-19 15:00:00,50.47,50.49,50.46,50.49,1200.0,50.2759,50.2958,50.2659,50.2958,1200.0
2013-07-19 15:05:00,50.48,50.49,50.47,50.47,1400.0,50.2858,50.2958,50.2759,50.2759,1400.0
2013-07-19 15:10:00,50.44,50.44,50.44,50.44,100.0,50.246,50.246,50.246,50.246,100.0
2013-07-19 15:15:00,50.46,50.46,50.41,50.41,600.0,50.2659,50.2659,50.2161,50.2161,600.0
2013-07-19 15:20:00,50.42,50.42,50.41,50.42,600.0,50.2261,50.2261,50.2161,50.2261,600.0
2013-07-19 15:25:00,50.41,50.41,50.38,50.41,1300.0,50.2161,50.2161,50.1862,50.2161,1300.0
2013-07-19 15:30:00,50.43,50.47,50.42,50.45,1400.0,50.236,50.2759,50.2261,50.2559,1400.0
2013-07-19 15:35:00,50.44,50.44,50.38,50.4,1400.0,50.246,50.246,50.1862,50.2061,1400.0
2013-07-19 15:40:00,50.4,50.46,50.4,50.43,1500.0,50.2061,50.2659,50.2061,50.236,1500.0
2013-07-19 15:45:00,50.42,50.42,50.33,50.35,1600.0,50.2261,50.2261,50.1364,50.1563,1600.0
2013-07-19 15:50:00,50.36,50.37,50.32,50.34,2900.0,50.1663,50.1763,50.1264,50.1464,2900.0
2013-07-19 15:55:00,50.34,50.41,50.32,50.37,7100.0,50.1464,50.2161,50.1264,50.1763,7100.0
2013-07-22 09:30:00,50.42,50.42,50.42,50.42,400.0,50.2261,50.2261,50.2261,50.2261,400.0
2013-07-22 09:35:00,50.53,50.58,50.53,50.53,400.0,50.3356,50.3854,50.3356,50.3356,400.0
2013-07-22 09:40:00,50.64,50.64,50.64,50.64,100.0,50.4452,50.4452,50.4452,50.4452,100.0
2013-07-22 09:45:00,50.64,50.64,50.64,50.64,0.0,50.4452,50.4452,50.4452,50.4452,0.0
2013-07-22 09:50:00,50.64,50.64,50.64,50.64,100.0,50.4452,50.4452,50.4452,50.4452,100.0
2013-07-22 09:55:00,50.65,50.65,50.65,50.65,200.0,50.4552,50.4552,50.4552,50.4552,200.0
2013-07-22 10:00:00,50.64,50.77,50.64,50.77,600.0,50.4452,50.5747,50.4452,50.5747,600.0
2013-07-22 10:05:00,50.8,50.94,50.72,50.94,3600.0,50.6046,50.7441,50.5249,50.7441,3600.0
2013-07-22 10:10:00,50.92,50.92,50.92,50.92,100.0,50.7241,50.7241,50.7241,50.7241,100.0
2013-07-22 10:15:00,50.93,50.98,50.93,50.97,1700.0,50.7341,50.7839,50.7341,50.7739,1700.0
2013-07-22 10:20:00,50.94,50.94,50.76,50.84,15100.0,50.7441,50.7441,50.5648,50.6444,15100.0
2013-07-22 10:25:00,50.83,50.83,50.75,50.83,400.0,50.6345,50.6345,50.5548,50.6345,400.0
2013-07-22 10:30:00,50.72,50.72,50.66,50.66,800.0,50.5249,50.5249,50.4651,50.4651,800.0
2013-07-22 10:35:00,50.67,50.69,50.67,50.69,500.0,50.4751,50.495,50.4751,50.495,500.0
2013-07-22 10:40:00,50.7,50.72,50.67,50.7,600.0,50.505,50.5249,50.4751,50.505,600.0
2013-07-22 10:45:00,50.71,50.75,50.71,50.71,700.0,50.5149,50.5548,50.5149,50.5149,700.0
2013-07-22 10:50:00,50.68,50.68,50.68,50.68,100.0,50.4851,50.4851,50.4851,50.4851,100.0
2013-07-22 10:55:00,50.71,50.71,50.6,50.66,2200.0,50.5149,50.5149,50.4054,50.4651,2200.0
2013-07-22 11:00:00,50.66,50.66,50.63,50.63,1100.0,50.4651,50.4651,50.4353,50.4353,1100.0
2013-07-22 11:05:00,50.65,50.7,50.65,50.7,800.0,50.4552,50.505,50.4552,50.505,800.0
2013-07-22 11:10:00,50.7,50.7,50.7,50.7,0.0,50.505,50.505,50.505,50.505,0.0
2013-07-22 11:15:00,50.7,50.7,50.7,50.7,0.0,50.505,50.505,50.505,50.505,0.0
2013-07-22 11:20:00,50.7,50.86,50.62,50.76,35300.0,50.505,50.6644,50.4253,50.5648,35300.0
2013-07-22 11:25:00,50.69,50.69,50.69,50.69,100.0,50.495,50.495,50.495,50.495,100.0
2013-07-22 11:30:00,50.71,50.71,50.66,50.66,200.0,50.5149,50.5149,50.4651,50.4651,200.0
2013-07-22 11:35:00,50.77,50.77,50.71,50.74,500.0,50.5747,50.5747,50.5149,50.5448,500.0
2013-07-22 11:40:00,50.82,50.82,50.82,50.82,500.0,50.6245,50.6245,50.6245,50.6245,500.0
2013-07-22 11:45:00,50.75,50.82,50.72,50.81,400.0,50.5548,50.6245,50.5249,50.6146,400.0
2013-07-22 11:50:00,50.71,50.71,50.71,50.71,100.0,50.5149,50.5149,50.5149,50.5149,100.0
2013-07-22 11:55:00,50.71,50.71,50.68,50.68,300.0,50.5149,50.5149,50.4851,50.4851,300.0
2013-07-22 12:00:00,50.74,50.75,50.69,50.69,300.0,50.5448,50.5548,50.495,50.495,300.0
2013-07-22 12:05:00,50.71,50.71,50.61,50.66,1100.0,50.5149,50.5149,50.4153,50.4651,1100.0
2013-07-22 12:10:00,50.7,50.76,50.64,50.7,1200.0,50.505,50.5648,50.4452,50.505,1200.0
2013-07-22 12:15:00,50.7,50.7,50.7,50.7,0.0,50.505,50.505,50.505,50.505,0.0
2013-07-22 12:20:00,50.68,50.68,50.68,50.68,100.0,50.4851,50.4851,50.4851,50.4851,100.0
2013-07-22 12:25:00,50.68,50.68,50.68,50.68,0.0,50.4851,50.4851,50.4851,50.4851,0.0
2013-07-22 12:30:00,50.72,50.72,50.62,50.69,600.0,50.5249,50.5249,50.4253,50.495,600.0
2013-07-22 12:35:00,50.69,50.72,50.69,50.72,1000.0,50.495,50.5249,50.495,50.5249,1000.0
2013-07-22 12:40:00,50.72,50.77,50.72,50.76,900.0,50.5249,50.5747,50.5249,50.5648,900.0
2013-07-22 12:45:00,50.77,50.81,50.77,50.8,500.0,50.5747,50.6146,50.5747,50.6046,500.0
2013-07-22 12:50:00,50.81,50.83,50.77,50.77,1400.0,50.6146,50.6345,50.5747,50.5747,1400.0
2013-07-22 12:55:00,50.82,50.82,50.82,50.82,200.0,50.6245,50.6245,50.6245,50.6245,200.0
2013-07-22 13:00:00,50.78,50.78,50.78,50.78,100.0,50.5847,50.5847,50.5847,50.5847,100.0
2013-07-22 13:05:00,50.78,50.78,50.78,50.78,0.0,50.5847,50.5847,50.5847,50.5847,0.0
2013-07-22 13:10:00,50.76,50.79,50.76,50.79,200.0,50.5648,50.5946,50.5648,50.5946,200.0
2013-07-22 13:15:00,50.79,50.79,50.75,50.75,400.0,50.5946,50.5946,50.5548,50.5548,400.0
2013-07-22 13:20:00,50.75,50.75,50.75,50.75,100.0,50.5548,50.5548,50.5548,50.5548,100.0
2013-07-22 13:25:00,50.71,50.71,50.66,50.7,500.0,50.5149,50.5149,50.4651,50.505,500.0
2013-07-22 13:30:00,50.69,50.71,50.65,50.68,600.0,50.495,50.5149,50.4552,50.4851,600.0
2013-07-22 13:35:00,50.66,50.66,50.62,50.63,1100.0,50.4651,50.4651,50.4253,50.4353,1100.0
2013-07-22 13:40:00,50.63,50.63,50.63,50.63,100.0,50.4353,50.4353,50.4353,50.4353,100.0
2013-07-22 13:45:00,50.58,50.58,50.58,50.58,100.0,50.3854,50.3854,50.3854,50.3854,100.0
2013-07-22 13:50:00,50.58,50.58,50.58,50.58,0.0,50.3854,50.3854,50.3854,50.3854,0.0
2013-07-22 13:55:00,50.6,50.66,50.6,50.65,2000.0,50.4054,50.4651,50.4054,50.4552,2000.0
2013-07-22 14:00:00,50.67,50.7,50.67,50.69,600.0,50.4751,50.505,50.4751,50.495,600.0
2013-07-22 14:05:00,50.69,50.69,50.69,50.69,0.0,50.495,50.495,50.495,50.495,0.0
2013-07-22 14:10:00,50.72,50.76,50.71,50.76,1100.0,50.5249,50.5648,50.5149,50.5648,1100.0
2013-07-22 14:15:00,50.75,50.75,50.75,50.75,100.0,50.5548,50.5548,50.5548,50.5548,100.0
2013-07-22 14:20:00,50.73,50.73,50.73,50.73,100.0,50.5349,50.5349,50.5349,50.5349,100.0
2013-07-22 14:25:00,50.69,50.74,50.67,50.68,900.0,50.495,50.5448,50.4751,50.4851,900.0
2013-07-22 14:30:00,50.66,50.66,50.63,50.63,300.0,50.4651,50.4651,50.4353,50.4353,300.0
2013-07-22 14:35:00,50.67,50.7,50.66,50.66,2200.0,50.4751,50.505,50.4651,50.4651,2200.0
2013-07-22 14:40:00,50.64,50.75,50.64,50.74,2800.0,50.4452,50.5548,50.4452,50.5448,2800.0
2013-07-22 14:45:00,50.76,50.76,50.76,50.76,500.0,50.5648,50.5648,50.5648,50.5648,500.0
2013-07-22 14:50:00,50.76,50.76,50.76,50.76,0.0,50.5648,50.5648,50.5648,50.5648,0.0
2013-07-22 14:55:00,50.82,50.84,50.73,50.73,2000.0,50.6245,50.6444,50.5349,50.5349,2000.0
2013-07-22 15:00:00,50.72,50.72,50.67,50.67,1800.0,50.5249,50.5249,50.4751,50.4751,1800.0
2013-07-22 15:05:00,50.63,50.65,50.63,50.64,1000.0,50.4353,50.4552,50.4353,50.4452,1000.0
2013-07-22 15:10:00,50.64,50.67,50.64,50.67,1900.0,50.4452,50.4751,50.4452,50.4751,1900.0
2013-07-22 15:15:00,50.64,50.64,50.59,50.64,900.0,50.4452,50.4452,50.3954,50.4452,900.0
2013-07-22 15:20:00,50.63,50.64,50.62,50.62,1000.0,50.4353,50.4452,50.4253,50.4253,1000.0
2013-07-22 15:25:00,50.63,50.65,50.62,50.65,700.0,50.4353,50.4552,50.4253,50.4552,700.0
2013-07-22 15:30:00,50.63,50.66,50.63,50.66,800.0,50.4353,50.4651,50.4353,50.4651,800.0
2013-07-22 15:35:00,50.65,50.65,50.56,50.57,2200.0,50.4552,50.4552,50.3655,50.3755,2200.0
2013-07-22 15:40:00,50.58,50.62,50.57,50.6,3700.0,50.3854,50.4253,50.3755,50.4054,3700.0
2013-07-22 15:45:00,50.62,50.62,50.56,50.56,500.0,50.4253,50.4253,50.3655,50.3655,500.0
2013-07-22 15:50:00,50.56,50.56,50.53,50.54,1100.0,50.3655,50.3655,50.3356,50.3456,1100.0
2013-07-22 15:55:00,50.55,50.64,50.55,50.63,5000.0,50.3556,50.4452,50.3556,50.4353,5000.0
2013-07-23 09:30:00,50.71,50.71,50.71,50.71,400.0,50.5149,50.5149,50.5149,50.5149,400.0
2013-07-23 09:35:00,50.71,50.71,50.71,50.71,0.0,50.5149,50.5149,50.5149,50.5149,0.0
2013-07-23 09:40:00,50.71,50.71,50.71,50.71,0.0,50.5149,50.5149,50.5149,50.5149,0.0
2013-07-23 09:45:00,50.71,50.71,50.71,50.71,0.0,50.5149,50.5149,50.5149,50.5149,0.0
2013-07-23 09:50:00,50.84,50.84,50.6,50.6,900.0,50.6444,50.6444,50.4054,50.4054,900.0
2013-07-23 09:55:00,50.76,50.78,50.76,50.78,200.0,50.5648,50.5847,50.5648,50.5847,200.0
2013-07-23 10:00:00,50.82,50.82,50.75,50.75,500.0,50.6245,50.6245,50.5548,50.5548,500.0
2013-07-23 10:05:00,50.73,50.73,50.71,50.71,300.0,50.5349,50.5349,50.5149,50.5149,300.0
2013-07-23 10:10:00,50.72,50.72,50.66,50.66,500.0,50.5249,50.5249,50.4651,50.4651,500.0
2013-07-23 10:15:00,50.68,50.68,50.68,50.68,100.0,50.4851,50.4851,50.4851,50.4851,100.0
2013-07-23 10:20:00,50.69,50.69,50.6,50.6,1500.0,50.495,50.495,50.4054,50.4054,1500.0
2013-07-23 10:25:00,50.57,50.57,50.4,50.51,4400.0,50.3755,50.3755,50.2061,50.3157,4400.0
2013-07-23 10:30:00,50.51,50.51,50.49,50.49,600.0,50.3157,50.3157,50.2958,50.2958,600.0
2013-07-23 10:35:00,50.52,50.52,50.5,50.52,700.0,50.3257,50.3257,50.3058,50.3257,700.0
2013-07-23 10:40:00,50.52,50.52,50.51,50.52,600.0,50.3257,50.3257,50.3157,50.3257,600.0
2013-07-23 10:45:00,50.52,50.52,50.48,50.5,1000.0,50.3257,50.3257,50.2858,50.3058,1000.0
2013-07-23 10:50:00,50.46,50.54,50.46,50.54,1500.0,50.2659,50.3456,50.2659,50.3456,1500.0
2013-07-23 10:55:00,50.55,50.55,50.48,50.52,1000.0,50.3556,50.3556,50.2858,50.3257,1000.0
2013-07-23 11:00:00,50.51,50.52,50.48,50.51,1500.0,50.3157,50.3257,50.2858,50.3157,1500.0
2013-07-23 11:05:00,50.53,50.53,50.47,50.49,1200.0,50.3356,50.3356,50.2759,50.2958,1200.0
2013-07-23 11:10:00,50.51,50.51,50.45,50.51,700.0,50.3157,50.3157,50.2559,50.3157,700.0
2013-07-23 11:15:00,50.51,50.51,50.51,50.51,0.0,50.3157,50.3157,50.3157,50.3157,0.0
2013-07-23 11:20:00,50.54,50.64,50.54,50.59,600.0,50.3456,50.4452,50.3456,50.3954,600.0
2013-07-23 11:25:00,50.65,50.65,50.61,50.62,800.0,50.4552,50.4552,50.4153,50.4253,800.0
2013-07-23 11:30:00,50.67,50.68,50.67,50.68,200.0,50.4751,50.4851,50.4751,50.4851,200.0
2013-07-23 11:35:00,50.71,50.71,50.71,50.71,100.0,50.5149,50.5149,50.5149,50.5149,100.0
2013-07-23 11:40:00,50.7,50.7,50.7,50.7,400.0,50.505,50.505,50.505,50.505,400.0
2013-07-23 11:45:00,50.68,50.77,50.68,50.76,1100.0,50.4851,50.5747,50.4851,50.5648,1100.0
2013-07-23 11:50:00,50.76,50.76,50.76,50.76,0.0,50.5648,50.5648,50.5648,50.5648,0.0
2013-07-23 11:55:00,50.72,50.74,50.67,50.71,1600.0,50.5249,50.5448,50.4751,50.5149,1600.0
2013-07-23 12:00:00,50.7,50.7,50.65,50.66,500.0,50.505,50.505,50.4552,50.4651,500.0
2013-07-23 12:05:00,50.67,50.74,50.65,50.71,1800.0,50.4751,50.5448,50.4552,50.5149,1800.0
2013-07-23 12:10:00,50.71,50.71,50.71,50.71,0.0,50.5149,50.5149,50.5149,50.5149,0.0
2013-07-23 12:15:00,50.69,50.7,50.69,50.69,600.0,50.495,50.505,50.495,50.495,600.0
2013-07-23 12:20:00,50.69,50.69,50.69,50.69,0.0,50.495,50.495,50.495,50.495,0.0
2013-07-23 12:25:00,50.68,50.71,50.68,50.71,400.0,50.4851,50.5149,50.4851,50.5149,400.0
2013-07-23 12:30:00,50.65,50.65,50.6,50.65,700.0,50.4552,50.4552,50.4054,50.4552,700.0
2013-07-23 12:35:00,50.62,50.69,50.62,50.66,1300.0,50.4253,50.495,50.4253,50.4651,1300.0
2013-07-23 12:40:00,50.73,50.73,50.69,50.69,1200.0,50.5349,50.5349,50.495,50.495,1200.0
2013-07-23 12:45:00,50.69,50.69,50.68,50.68,200.0,50.495,50.495,50.4851,50.4851,200.0
2013-07-23 12:50:00,50.7,50.7,50.7,50.7,100.0,50.505,50.505,50.505,50.505,100.0
2013-07-23 12:55:00,50.66,50.69,50.66,50.69,400.0,50.4651,50.495,50.4651,50.495,400.0
2013-07-23 13:00:00,50.63,50.63,50.63,50.63,100.0,50.4353,50.4353,50.4353,50.4353,100.0
2013-07-23 13:05:00,50.7,50.72,50.7,50.72,800.0,50.505,50.5249,50.505,50.5249,800.0
2013-07-23 13:10:00,50.72,50.72,50.72,50.72,0.0,50.5249,50.5249,50.5249,50.5249,0.0
2013-07-23 13:15:00,50.77,50.77,50.77,50.77,100.0,50.5747,50.5747,50.5747,50.5747,100.0
2013-07-23 13:20:00,50.71,50.74,50.71,50.72,300.0,50.5149,50.5448,50.5149,50.5249,300.0
2013-07-23 13:25:00,50.7,50.72,50.67,50.72,1000.0,50.505,50.5249,50.4751,50.5249,1000.0
2013-07-23 13:30:00,50.79,50.79,50.75,50.75,600.0,50.5946,50.5946,50.5548,50.5548,600.0
2013-07-23 13:35:00,50.76,50.8,50.72,50.8,800.0,50.5648,50.6046,50.5249,50.6046,800.0
2013-07-23 13:40:00,50.8,50.84,50.73,50.81,14000.0,50.6046,50.6444,50.5349,50.6146,14000.0
2013-07-23 13:45:00,50.8,50.8,50.49,50.54,53600.0,50.6046,50.6046,50.2958,50.3456,53600.0
2013-07-23 13:50:00,50.56,50.56,50.45,50.45,12900.0,50.3655,50.3655,50.2559,50.2559,12900.0
2013-07-23 13:55:00,50.34,50.36,50.27,50.35,3900.0,50.1464,50.1663,50.0766,50.1563,3900.0
2013-07-23 14:00:00,50.36,50.41,50.34,50.34,2100.0,50.1663,50.2161,50.1464,50.1464,2100.0
2013-07-23 14:05:00,50.32,50.39,50.26,50.39,4000.0,50.1264,50.1962,50.0667,50.1962,4000.0
2013-07-23 14:10:00,50.36,50.37,50.31,50.37,500.0,50.1663,50.1763,50.1165,50.1763,500.0
2013-07-23 14:15:00,50.28,50.36,50.28,50.36,500.0,50.0866,50.1663,50.0866,50.1663,500.0
2013-07-23 14:20:00,50.32,50.36,50.32,50.36,900.0,50.1264,50.1663,50.1264,50.1663,900.0
2013-07-23 14:25:00,50.36,50.46,50.36,50.45,1000.0,50.1663,50.2659,50.1663,50.2559,1000.0
2013-07-23 14:30:00,50.46,50.47,50.44,50.44,700.0,50.2659,50.2759,50.246,50.246,700.0
2013-07-23 14:35:00,50.48,50.48,50.48,50.48,1800.0,50.2858,50.2858,50.2858,50.2858,1800.0
2013-07-23 14:40:00,50.5,50.5,50.5,50.5,100.0,50.3058,50.3058,50.3058,50.3058,100.0
2013-07-23 14:45:00,50.52,50.58,50.51,50.51,700.0,50.3257,50.3854,50.3157,50.3157,700.0
2013-07-23 14:50:00,50.5,50.5,50.5,50.5,200.0,50.3058,50.3058,50.3058,50.3058,200.0
2013-07-23 14:55:00,50.55,50.55,50.52,50.52,200.0,50.3556,50.3556,50.3257,50.3257,200.0
2013-07-23 15:00:00,50.53,50.54,50.48,50.51,800.0,50.3356,50.3456,50.2858,50.3157,800.0
2013-07-23 15:05:00,50.51,50.57,50.5,50.56,1700.0,50.3157,50.3755,50.3058,50.3655,1700.0
2013-07-23 15:10:00,50.52,50.53,50.44,50.46,1400.0,50.3257,50.3356,50.246,50.2659,1400.0
2013-07-23 15:15:00,50.46,50.46,50.41,50.42,1900.0,50.2659,50.2659,50.2161,50.2261,1900.0
2013-07-23 15:20:00,50.43,50.46,50.43,50.45,1200.0,50.236,50.2659,50.236,50.2559,1200.0
2013-07-23 15:25:00,50.43,50.43,50.41,50.41,200.0,50.236,50.236,50.2161,50.2161,200.0
2013-07-23 15:30:00,50.39,50.42,50.39,50.41,1200.0,50.1962,50.2261,50.1962,50.2161,1200.0
2013-07-23 15:35:00,50.42,50.42,50.37,50.37,600.0,50.2261,50.2261,50.1763,50.1763,600.0
2013-07-23 15:40:00,50.38,50.38,50.31,50.35,2500.0,50.1862,50.1862,50.1165,50.1563,2500.0
2013-07-23 15:45:00,50.33,50.35,50.23,50.29,9600.0,50.1364,50.1563,50.0368,50.0966,9600.0
2013-07-23 15:50:00,50.26,50.31,50.16,50.19,10500.0,50.0667,50.1165,49.9671,49.9969,10500.0
2013-07-23 15:55:00,50.16,50.36,50.12,50.29,26700.0,49.9671,50.1663,49.9272,50.0966,26700.0
2013-07-24 09:30:00,50.69,50.69,50.66,50.66,1300.0,50.495,50.495,50.4651,50.4651,1300.0
2013-07-24 09:35:00,50.67,50.67,50.67,50.67,300.0,50.4751,50.4751,50.4751,50.4751,300.0
2013-07-24 09:40:00,50.67,50.7,50.59,50.59,1000.0,50.4751,50.505,50.3954,50.3954,1000.0
2013-07-24 09:45:00,50.46,50.55,50.42,50.47,500.0,50.2659,50.3556,50.2261,50.2759,500.0
2013-07-24 09:50:00,50.56,50.56,50.37,50.37,1500.0,50.3655,50.3655,50.1763,50.1763,1500.0
2013-07-24 09:55:00,50.37,50.47,50.33,50.47,700.0,50.1763,50.2759,50.1364,50.2759,700.0
2013-07-24 10:00:00,50.37,50.37,50.31,50.31,200.0,50.1763,50.1763,50.1165,50.1165,200.0
2013-07-24 10:05:00,50.22,50.22,50.22,50.22,100.0,50.0268,50.0268,50.0268,50.0268,100.0
2013-07-24 10:10:00,50.15,50.16,49.97,50.08,1800.0,49.9571,49.9671,49.7778,49.8874,1800.0
2013-07-24 10:15:00,50.21,50.25,50.14,50.25,400.0,50.0169,50.0567,49.9471,50.0567,400.0
2013-07-24 10:20:00,50.26,50.34,50.21,50.24,2000.0,50.0667,50.1464,50.0169,50.0468,2000.0
2013-07-24 10:25:00,50.11,50.28,50.05,50.13,8300.0,49.9173,50.0866,49.8575,49.9372,8300.0
2013-07-24 10:30:00,50.13,50.13,50.13,50.13,0.0,49.9372,49.9372,49.9372,49.9372,0.0
2013-07-24 10:35:00,50.23,50.26,50.23,50.26,300.0,50.0368,50.0667,50.0368,50.0667,300.0
2013-07-24 10:40:00,50.22,50.3,50.22,50.3,1800.0,50.0268,50.1065,50.0268,50.1065,1800.0
2013-07-24 10:45:00,50.22,50.31,50.21,50.21,400.0,50.0268,50.1165,50.0169,50.0169,400.0
2013-07-24 10:50:00,50.21,50.21,50.21,50.21,0.0,50.0169,50.0169,50.0169,50.0169,0.0
2013-07-24 10:55:00,50.24,50.24,50.08,50.08,900.0,50.0468,50.0468,49.8874,49.8874,900.0
2013-07-24 11:00:00,50.11,50.14,50.11,50.13,700.0,49.9173,49.9471,49.9173,49.9372,700.0
2013-07-24 11:05:00,50.16,50.16,50.13,50.13,300.0,49.9671,49.9671,49.9372,49.9372,300.0
2013-07-24 11:10:00,50.13,50.15,50.13,50.14,400.0,49.9372,49.9571,49.9372,49.9471,400.0
2013-07-24 11:15:00,50.16,50.19,50.15,50.19,500.0,49.9671,49.9969,49.9571,49.9969,500.0
2013-07-24 11:20:00,50.19,50.19,50.19,50.19,0.0,49.9969,49.9969,49.9969,49.9969,0.0
2013-07-24 11:25:00,50.16,50.27,50.15,50.27,4300.0,49.9671,50.0766,49.9571,50.0766,4300.0
2013-07-24 11:30:00,50.27,50.27,50.27,50.27,0.0,50.0766,50.0766,50.0766,50.0766,0.0
2013-07-24 11:35:00,50.29,50.3,50.29,50.3,200.0,50.0966,50.1065,50.0966,50.1065,200.0
2013-07-24 11:40:00,50.23,50.27,50.23,50.27,200.0,50.0368,50.0766,50.0368,50.0766,200.0
2013-07-24 11:45:00,50.23,50.23,50.19,50.19,200.0,50.0368,50.0368,49.9969,49.9969,200.0
2013-07-24 11:50:00,50.18,50.26,50.18,50.24,900.0,49.987,50.0667,49.987,50.0468,900.0
2013-07-24 11:55:00,50.25,50.25,50.15,50.15,600.0,50.0567,50.0567,49.9571,49.9571,600.0
2013-07-24 12:00:00,50.15,50.15,50.1,50.1,300.0,49.9571,49.9571,49.9073,49.9073,300.0
2013-07-24 12:05:00,50.16,50.16,50.14,50.14,300.0,49.9671,49.9671,49.9471,49.9471,300.0
2013-07-24 12:10:00,50.12,50.12,50.05,50.11,1200.0,49.9272,49.9272,49.8575,49.9173,1200.0
2013-07-24 12:15:00,50.07,50.07,49.98,49.98,400.0,49.8774,49.8774,49.7878,49.7878,400.0
2013-07-24 12:20:00,49.96,50.0,49.95,50.0,400.0,49.7678,49.8077,49.7579,49.8077,400.0
2013-07-24 12:25:00,49.99,50.02,49.99,50.0,500.0,49.7977,49.8276,49.7977,49.8077,500.0
2013-07-24 12:30:00,49.96,50.03,49.96,50.03,400.0,49.7678,49.8376,49.7678,49.8376,400.0
2013-07-24 12:35:00,49.98,50.02,49.98,50.0,600.0,49.7878,49.8276,49.7878,49.8077,600.0
2013-07-24 12:40:00,50.0,50.0,50.0,50.0,0.0,49.8077,49.8077,49.8077,49.8077,0.0
2013-07-24 12:45:00,50.03,50.04,50.03,50.04,300.0,49.8376,49.8475,49.8376,49.8475,300.0
2013-07-24 12:50:00,50.04,50.05,50.04,50.05,400.0,49.8475,49.8575,49.8475,49.8575,400.0
2013-07-24 12:55:00,50.05,50.09,50.05,50.07,400.0,49.8575,49.8973,49.8575,49.8774,400.0
2013-07-24 13:00:00,50.06,50.11,50.06,50.11,600.0,49.8674,49.9173,49.8674,49.9173,600.0
2013-07-24 13:05:00,50.13,50.14,50.06,50.06,800.0,49.9372,49.9471,49.8674,49.8674,800.0
2013-07-24 13:10:00,50.1,50.1,50.1,50.1,100.0,49.9073,49.9073,49.9073,49.9073,100.0
2013-07-24 13:15:00,50.1,50.1,50.03,50.04,1300.0,49.9073,49.9073,49.8376,49.8475,1300.0
2013-07-24 13:20:00,50.04,50.04,50.04,50.04,0.0,49.8475,49.8475,49.8475,49.8475,0.0
2013-07-24 13:25:00,50.05,50.09,50.05,50.09,1000.0,49.8575,49.8973,49.8575,49.8973,1000.0
2013-07-24 13:30:00,50.07,50.07,50.07,50.07,100.0,49.8774,49.8774,49.8774,49.8774,100.0
2013-07-24 13:35:00,50.1,50.17,50.09,50.17,700.0,49.9073,49.977,49.8973,49.977,700.0
2013-07-24 13:40:00,50.12,50.12,50.1,50.1,300.0,49.9272,49.9272,49.9073,49.9073,300.0
2013-07-24 13:45:00,50.16,50.18,50.16,50.17,1600.0,49.9671,49.987,49.9671,49.977,1600.0
2013-07-24 13:50:00,50.19,50.25,50.14,50.2,1300.0,49.9969,50.0567,49.9471,50.0069,1300.0
2013-07-24 13:55:00,50.19,50.26,50.18,50.26,1300.0,49.9969,50.0667,49.987,50.0667,1300.0
2013-07-24 14:00:00,50.2,50.27,50.2,50.27,1400.0,50.0069,50.0766,50.0069,50.0766,1400.0
2013-07-24 14:05:00,50.32,50.32,50.29,50.29,600.0,50.1264,50.1264,50.0966,50.0966,600.0
2013-07-24 14:10:00,50.3,50.3,50.27,50.27,200.0,50.1065,50.1065,50.0766,50.0766,200.0
2013-07-24 14:15:00,50.23,50.3,50.23,50.29,1000.0,50.0368,50.1065,50.0368,50.0966,1000.0
2013-07-24 14:20:00,50.26,50.3,50.26,50.3,300.0,50.0667,50.1065,50.0667,50.1065,300.0
2013-07-24 14:25:00,50.3,50.32,50.3,50.32,500.0,50.1065,50.1264,50.1065,50.1264,500.0
2013-07-24 14:30:00,50.34,50.35,50.32,50.32,700.0,50.1464,50.1563,50.1264,50.1264,700.0
2013-07-24 14:35:00,50.28,50.34,50.28,50.33,500.0,50.0866,50.1464,50.0866,50.1364,500.0
2013-07-24 14:40:00,50.35,50.37,50.3,50.32,1400.0,50.1563,50.1763,50.1065,50.1264,1400.0
2013-07-24 14:45:00,50.33,50.33,50.33,50.33,300.0,50.1364,50.1364,50.1364,50.1364,300.0
2013-07-24 14:50:00,50.35,50.39,50.35,50.39,600.0,50.1563,50.1962,50.1563,50.1962,600.0
2013-07-24 14:55:00,50.36,50.39,50.35,50.36,500.0,50.1663,50.1962,50.1563,50.1663,500.0
2013-07-24 15:00:00,50.34,50.34,50.28,50.3,1500.0,50.1464,50.1464,50.0866,50.1065,1500.0
2013-07-24 15:05:00,50.28,50.28,50.21,50.24,1700.0,50.0866,50.0866,50.0169,50.0468,1700.0
2013-07-24 15:10:00,50.26,50.26,50.22,50.22,200.0,50.0667,50.0667,50.0268,50.0268,200.0
2013-07-24 15:15:00,50.22,50.25,50.17,50.17,800.0,50.0268,50.0567,49.977,49.977,800.0
2013-07-24 15:20:00,50.2,50.27,50.19,50.25,1400.0,50.0069,50.0766,49.9969,50.0567,1400.0
2013-07-24 15:25:00,50.26,50.27,50.22,50.22,1200.0,50.0667,50.0766,50.0268,50.0268,1200.0
2013-07-24 15:30:00,50.21,50.21,50.11,50.12,2400.0,50.0169,50.0169,49.9173,49.9272,2400.0
2013-07-24 15:35:00,50.13,50.2,50.11,50.16,2100.0,49.9372,50.0069,49.9173,49.9671,2100.0
2013-07-24 15:40:00,50.16,50.22,50.16,50.22,1900.0,49.9671,50.0268,49.9671,50.0268,1900.0
2013-07-24 15:45:00,50.17,50.17,50.1,50.1,3800.0,49.977,49.977,49.9073,49.9073,3800.0
2013-07-24 15:50:00,50.06,50.14,50.04,50.06,4000.0,49.8674,49.9471,49.8475,49.8674,4000.0
2013-07-24 15:55:00,50.07,50.19,50.07,50.17,5900.0,49.8774,49.9969,49.8774,49.977,5900.0
2013-07-25 09:30:00,50.16,50.42,50.16,50.27,1500.0,49.9671,50.2261,49.9671,50.0766,1500.0
2013-07-25 09:35:00,50.28,50.28,50.28,50.28,100.0,50.0866,50.0866,50.0866,50.0866,100.0
2013-07-25 09:40:00,50.24,50.24,50.24,50.24,300.0,50.0468,50.0468,50.0468,50.0468,300.0
2013-07-25 09:45:00,50.39,50.6,50.39,50.6,1700.0,50.1962,50.4054,50.1962,50.4054,1700.0
2013-07-25 09:50:00,50.61,50.61,50.48,50.48,900.0,50.4153,50.4153,50.2858,50.2858,900.0
2013-07-25 09:55:00,50.51,50.52,50.51,50.52,700.0,50.3157,50.3257,50.3157,50.3257,700.0
2013-07-25 10:00:00,50.5,50.57,50.5,50.57,300.0,50.3058,50.3755,50.3058,50.3755,300.0
2013-07-25 10:05:00,50.56,50.56,50.56,50.56,100.0,50.3655,50.3655,50.3655,50.3655,100.0
2013-07-25 10:10:00,50.56,50.58,50.56,50.58,300.0,50.3655,50.3854,50.3655,50.3854,300.0
2013-07-25 10:15:00,50.59,50.59,50.48,50.54,800.0,50.3954,50.3954,50.2858,50.3456,800.0
2013-07-25 10:20:00,50.56,50.62,50.56,50.58,500.0,50.3655,50.4253,50.3655,50.3854,500.0
2013-07-25 10:25:00,50.55,50.59,50.3,50.54,15400.0,50.3556,50.3954,50.1065,50.3456,15400.0
2013-07-25 10:30:00,50.54,50.68,50.54,50.67,7400.0,50.3456,50.4851,50.3456,50.4751,7400.0
2013-07-25 10:35:00,50.67,50.67,50.59,50.59,1100.0,50.4751,50.4751,50.3954,50.3954,1100.0
2013-07-25 10:40:00,50.55,50.59,50.53,50.54,900.0,50.3556,50.3954,50.3356,50.3456,900.0
2013-07-25 10:45:00,50.61,50.65,50.6,50.6,1300.0,50.4153,50.4552,50.4054,50.4054,1300.0
2013-07-25 10:50:00,50.7,50.78,50.66,50.75,1200.0,50.505,50.5847,50.4651,50.5548,1200.0
2013-07-25 10:55:00,50.75,50.78,50.64,50.68,4200.0,50.5548,50.5847,50.4452,50.4851,4200.0
2013-07-25 11:00:00,50.64,50.68,50.64,50.65,1300.0,50.4452,50.4851,50.4452,50.4552,1300.0
2013-07-25 11:05:00,50.65,50.65,50.65,50.65,300.0,50.4552,50.4552,50.4552,50.4552,300.0
2013-07-25 11:10:00,50.48,50.52,50.34,50.34,600.0,50.2858,50.3257,50.1464,50.1464,600.0
2013-07-25 11:15:00,50.34,50.34,50.28,50.28,200.0,50.1464,50.1464,50.0866,50.0866,200.0
2013-07-25 11:20:00,50.33,50.33,50.33,50.33,400.0,50.1364,50.1364,50.1364,50.1364,400.0
2013-07-25 11:25:00,50.37,50.4,50.37,50.4,1500.0,50.1763,50.2061,50.1763,50.2061,1500.0
2013-07-25 11:30:00,50.45,50.53,50.44,50.53,600.0,50.2559,50.3356,50.246,50.3356,600.0
2013-07-25 11:35:00,50.51,50.52,50.39,50.39,700.0,50.3157,50.3257,50.1962,50.1962,700.0
2013-07-25 11:40:00,50.41,50.44,50.41,50.43,400.0,50.2161,50.246,50.2161,50.236,400.0
2013-07-25 11:45:00,50.49,50.49,50.44,50.44,200.0,50.2958,50.2958,50.246,50.246,200.0
2013-07-25 11:50:00,50.5,50.51,50.5,50.51,1300.0,50.3058,50.3157,50.3058,50.3157,1300.0
2013-07-25 11:55:00,50.53,50.53,50.45,50.52,2500.0,50.3356,50.3356,50.2559,50.3257,2500.0
2013-07-25 12:00:00,50.53,50.53,50.37,50.41,2000.0,50.3356,50.3356,50.1763,50.2161,2000.0
2013-07-25 12:05:00,50.44,50.44,50.35,50.43,3200.0,50.246,50.246,50.1563,50.236,3200.0
2013-07-25 12:10:00,50.45,50.71,50.45,50.71,1100.0,50.2559,50.5149,50.2559,50.5149,1100.0
2013-07-25 12:15:00,50.78,50.92,50.78,50.9,1600.0,50.5847,50.7241,50.5847,50.7042,1600.0
2013-07-25 12:20:00,50.92,50.96,50.92,50.94,400.0,50.7241,50.764,50.7241,50.7441,400.0
2013-07-25 12:25:00,50.94,50.96,50.93,50.93,600.0,50.7441,50.764,50.7341,50.7341,600.0
2013-07-25 12:30:00,50.95,50.95,50.81,50.88,900.0,50.754,50.754,50.6146,50.6843,900.0
2013-07-25 12:35:00,50.93,50.93,50.88,50.93,300.0,50.7341,50.7341,50.6843,50.7341,300.0
2013-07-25 12:40:00,50.94,50.98,50.91,50.91,1000.0,50.7441,50.7839,50.7142,50.7142,1000.0
2013-07-25 12:45:00,50.93,50.99,50.93,50.94,800.0,50.7341,50.7939,50.7341,50.7441,800.0
2013-07-25 12:50:00,51.0,51.01,50.97,50.97,1000.0,50.8038,50.8138,50.7739,50.7739,1000.0
2013-07-25 12:55:00,50.92,50.92,50.79,50.79,900.0,50.7241,50.7241,50.5946,50.5946,900.0
2013-07-25 13:00:00,50.84,50.95,50.84,50.88,1000.0,50.6444,50.754,50.6444,50.6843,1000.0
2013-07-25 13:05:00,50.79,50.79,50.76,50.77,800.0,50.5946,50.5946,50.5648,50.5747,800.0
2013-07-25 13:10:00,50.76,50.76,50.76,50.76,100.0,50.5648,50.5648,50.5648,50.5648,100.0
2013-07-25 13:15:00,50.76,50.76,50.76,50.76,100.0,50.5648,50.5648,50.5648,50.5648,100.0
2013-07-25 13:20:00,50.74,50.8,50.74,50.8,300.0,50.5448,50.6046,50.5448,50.6046,300.0
2013-07-25 13:25:00,50.81,50.83,50.81,50.81,300.0,50.6146,50.6345,50.6146,50.6146,300.0
2013-07-25 13:30:00,50.84,50.86,50.84,50.86,500.0,50.6444,50.6644,50.6444,50.6644,500.0
2013-07-25 13:35:00,50.8,50.8,50.77,50.77,200.0,50.6046,50.6046,50.5747,50.5747,200.0
2013-07-25 13:40:00,50.68,50.73,50.68,50.73,400.0,50.4851,50.5349,50.4851,50.5349,400.0
2013-07-25 13:45:00,50.74,50.74,50.68,50.72,500.0,50.5448,50.5448,50.4851,50.5249,500.0
2013-07-25 13:50:00,50.74,50.78,50.68,50.78,900.0,50.5448,50.5847,50.4851,50.5847,900.0
2013-07-25 13:55:00,50.73,50.73,50.73,50.73,100.0,50.5349,50.5349,50.5349,50.5349,100.0
2013-07-25 14:00:00,50.77,50.86,50.75,50.83,1500.0,50.5747,50.6644,50.5548,50.6345,1500.0
2013-07-25 14:05:00,50.84,50.85,50.71,50.82,2700.0,50.6444,50.6544,50.5149,50.6245,2700.0
2013-07-25 14:10:00,50.87,50.87,50.83,50.83,700.0,50.6743,50.6743,50.6345,50.6345,700.0
2013-07-25 14:15:00,50.85,50.94,50.85,50.93,800.0,50.6544,50.7441,50.6544,50.7341,800.0
2013-07-25 14:20:00,50.89,50.99,50.76,50.82,18200.0,50.6943,50.7939,50.5648,50.6245,18200.0
2013-07-25 14:25:00,50.81,50.92,50.81,50.83,400.0,50.6146,50.7241,50.6146,50.6345,400.0
2013-07-25 14:30:00,50.88,50.9,50.88,50.89,400.0,50.6843,50.7042,50.6843,50.6943,400.0
2013-07-25 14:35:00,50.88,50.88,50.88,50.88,200.0,50.6843,50.6843,50.6843,50.6843,200.0
2013-07-25 14:40:00,50.9,50.95,50.9,50.95,500.0,50.7042,50.754,50.7042,50.754,500.0
2013-07-25 14:45:00,50.92,50.92,50.87,50.87,300.0,50.7241,50.7241,50.6743,50.6743,300.0
2013-07-25 14:50:00,50.9,51.0,50.9,50.97,1100.0,50.7042,50.8038,50.7042,50.7739,1100.0
2013-07-25 14:55:00,50.97,50.97,50.8,50.91,1200.0,50.7739,50.7739,50.6046,50.7142,1200.0
2013-07-25 15:00:00,50.85,50.85,50.85,50.85,200.0,50.6544,50.6544,50.6544,50.6544,200.0
2013-07-25 15:05:00,50.83,50.92,50.83,50.9,1400.0,50.6345,50.7241,50.6345,50.7042,1400.0
2013-07-25 15:10:00,50.97,50.97,50.84,50.9,800.0,50.7739,50.7739,50.6444,50.7042,800.0
2013-07-25 15:15:00,50.94,50.95,50.91,50.91,1500.0,50.7441,50.754,50.7142,50.7142,1500.0
2013-07-25 15:20:00,50.91,50.91,50.82,50.86,1700.0,50.7142,50.7142,50.6245,50.6644,1700.0
2013-07-25 15:25:00,50.88,50.93,50.88,50.92,3100.0,50.6843,50.7341,50.6843,50.7241,3100.0
2013-07-25 15:30:00,50.92,51.02,50.88,50.98,5800.0,50.7241,50.8238,50.6843,50.7839,5800.0
2013-07-25 15:35:00,51.01,51.05,50.98,51.05,2100.0,50.8138,50.8536,50.7839,50.8536,2100.0
2013-07-25 15:40:00,51.0,51.06,51.0,51.05,900.0,50.8038,50.8636,50.8038,50.8536,900.0
2013-07-25 15:45:00,50.99,51.08,50.92,51.03,2900.0,50.7939,50.8835,50.7241,50.8337,2900.0
2013-07-25 15:50:00,51.05,51.13,51.04,51.09,6400.0,50.8536,50.9333,50.8437,50.8935,6400.0
2013-07-25 15:55:00,51.11,51.21,51.05,51.19,12000.0,50.9134,51.013,50.8536,50.9931,12000.0
2013-07-26 09:30:00,50.69,50.94,50.69,50.85,3200.0,50.495,50.7441,50.495,50.6544,3200.0
2013-07-26 09:35:00,50.84,50.88,50.84,50.88,300.0,50.6444,50.6843,50.6444,50.6843,300.0
2013-07-26 09:40:00,50.88,50.88,50.88,50.88,0.0,50.6843,50.6843,50.6843,50.6843,0.0
2013-07-26 09:45:00,50.96,50.97,50.72,50.72,900.0,50.764,50.7739,50.5249,50.5249,900.0
2013-07-26 09:50:00,50.68,50.87,50.66,50.87,8100.0,50.4851,50.6743,50.4651,50.6743,8100.0
2013-07-26 09:55:00,50.86,51.26,50.84,50.9,19400.0,50.6644,51.0628,50.6444,50.7042,19400.0
2013-07-26 10:00:00,50.91,51.11,50.89,51.0,1900.0,50.7142,50.9134,50.6943,50.8038,1900.0
2013-07-26 10:05:00,51.01,51.04,51.01,51.03,1900.0,50.8138,50.8437,50.8138,50.8337,1900.0
2013-07-26 10:10:00,50.98,50.98,50.98,50.98,500.0,50.7839,50.7839,50.7839,50.7839,500.0
2013-07-26 10:15:00,51.02,51.03,50.97,51.0,600.0,50.8238,50.8337,50.7739,50.8038,600.0
2013-07-26 10:20:00,50.97,51.01,50.85,50.93,4500.0,50.7739,50.8138,50.6544,50.7341,4500.0
2013-07-26 10:25:00,50.97,50.99,50.9,50.9,2400.0,50.7739,50.7939,50.7042,50.7042,2400.0
2013-07-26 10:30:00,50.81,50.84,50.7,50.75,800.0,50.6146,50.6444,50.505,50.5548,800.0
2013-07-26 10:35:00,50.69,50.69,50.65,50.66,900.0,50.495,50.495,50.4552,50.4651,900.0
2013-07-26 10:40:00,50.65,50.74,50.65,50.71,1900.0,50.4552,50.5448,50.4552,50.5149,1900.0
2013-07-26 10:45:00,50.74,50.8,50.49,50.49,4200.0,50.5448,50.6046,50.2958,50.2958,4200.0
2013-07-26 10:50:00,50.43,50.5,50.43,50.45,1500.0,50.236,50.3058,50.236,50.2559,1500.0
2013-07-26 10:55:00,50.42,50.42,50.28,50.39,1900.0,50.2261,50.2261,50.0866,50.1962,1900.0
2013-07-26 11:00:00,50.39,50.59,50.39,50.59,900.0,50.1962,50.3954,50.1962,50.3954,900.0
2013-07-26 11:05:00,50.5,50.54,50.5,50.53,1400.0,50.3058,50.3456,50.3058,50.3356,1400.0
2013-07-26 11:10:00,50.53,50.53,50.41,50.46,900.0,50.3356,50.3356,50.2161,50.2659,900.0
2013-07-26 11:15:00,50.41,50.49,50.35,50.41,1800.0,50.2161,50.2958,50.1563,50.2161,1800.0
2013-07-26 11:20:00,50.41,50.41,50.41,50.41,0.0,50.2161,50.2161,50.2161,50.2161,0.0
2013-07-26 11:25:00,50.43,50.43,50.31,50.31,1900.0,50.236,50.236,50.1165,50.1165,1900.0
2013-07-26 11:30:00,50.33,50.38,50.27,50.36,6900.0,50.1364,50.1862,50.0766,50.1663,6900.0
2013-07-26 11:35:00,50.34,50.34,50.26,50.3,400.0,50.1464,50.1464,50.0667,50.1065,400.0
2013-07-26 11:40:00,50.28,50.34,50.17,50.17,2100.0,50.0866,50.1464,49.977,49.977,2100.0
2013-07-26 11:45:00,50.19,50.19,50.13,50.13,800.0,49.9969,49.9969,49.9372,49.9372,800.0
2013-07-26 11:50:00,50.1,50.1,50.1,50.1,1000.0,49.9073,49.9073,49.9073,49.9073,1000.0
2013-07-26 11:55:00,50.15,50.16,50.1,50.14,800.0,49.9571,49.9671,49.9073,49.9471,800.0
2013-07-26 12:00:00,50.14,50.14,50.14,50.14,0.0,49.9471,49.9471,49.9471,49.9471,0.0
2013-07-26 12:05:00,50.17,50.18,50.16,50.16,700.0,49.977,49.987,49.9671,49.9671,700.0
2013-07-26 12:10:00,50.22,50.28,50.22,50.25,1900.0,50.0268,50.0866,50.0268,50.0567,1900.0
2013-07-26 12:15:00,50.25,50.27,50.18,50.18,1400.0,50.0567,50.0766,49.987,49.987,1400.0
2013-07-26 12:20:00,50.13,50.16,50.1,50.14,900.0,49.9372,49.9671,49.9073,49.9471,900.0
2013-07-26 12:25:00,50.14,50.18,50.12,50.17,700.0,49.9471,49.987,49.9272,49.977,700.0
2013-07-26 12:30:00,50.17,50.23,50.16,50.16,700.0,49.977,50.0368,49.9671,49.9671,700.0
2013-07-26 12:35:00,50.25,50.37,50.19,50.34,900.0,50.0567,50.1763,49.9969,50.1464,900.0
2013-07-26 12:40:00,50.34,50.48,50.24,50.48,4700.0,50.1464,50.2858,50.0468,50.2858,4700.0
2013-07-26 12:45:00,50.51,50.55,50.43,50.43,2800.0,50.3157,50.3556,50.236,50.236,2800.0
2013-07-26 12:50:00,50.35,50.5,50.34,50.49,1100.0,50.1563,50.3058,50.1464,50.2958,1100.0
2013-07-26 12:55:00,50.55,50.55,50.46,50.46,600.0,50.3556,50.3556,50.2659,50.2659,600.0
2013-07-26 13:00:00,50.42,50.42,50.37,50.37,1400.0,50.2261,50.2261,50.1763,50.1763,1400.0
2013-07-26 13:05:00,50.37,50.42,50.37,50.42,1300.0,50.1763,50.2261,50.1763,50.2261,1300.0
2013-07-26 13:10:00,50.43,50.43,50.32,50.32,1800.0,50.236,50.236,50.1264,50.1264,1800.0
2013-07-26 13:15:00,50.32,50.41,50.29,50.37,2800.0,50.1264,50.2161,50.0966,50.1763,2800.0
2013-07-26 13:20:00,50.34,50.41,50.34,50.41,700.0,50.1464,50.2161,50.1464,50.2161,700.0
2013-07-26 13:25:00,50.49,50.5,50.49,50.5,600.0,50.2958,50.3058,50.2958,50.3058,600.0
2013-07-26 13:30:00,50.48,50.48,50.37,50.37,400.0,50.2858,50.2858,50.1763,50.1763,400.0
2013-07-26 13:35:00,50.45,50.45,50.38,50.43,400.0,50.2559,50.2559,50.1862,50.236,400.0
2013-07-26 13:40:00,50.44,50.44,50.37,50.38,500.0,50.246,50.246,50.1763,50.1862,500.0
2013-07-26 13:45:00,50.26,50.27,50.26,50.27,200.0,50.0667,50.0766,50.0667,50.0766,200.0
2013-07-26 13:50:00,50.3,50.3,50.3,50.3,100.0,50.1065,50.1065,50.1065,50.1065,100.0
2013-07-26 13:55:00,50.3,50.3,50.28,50.29,800.0,50.1065,50.1065,50.0866,50.0966,800.0
2013-07-26 14:00:00,50.25,50.29,50.25,50.25,400.0,50.0567,50.0966,50.0567,50.0567,400.0
2013-07-26 14:05:00,50.25,50.25,50.25,50.25,100.0,50.0567,50.0567,50.0567,50.0567,100.0
2013-07-26 14:10:00,50.25,50.38,50.25,50.36,800.0,50.0567,50.1862,50.0567,50.1663,800.0
2013-07-26 14:15:00,50.38,50.38,50.29,50.3,1200.0,50.1862,50.1862,50.0966,50.1065,1200.0
2013-07-26 14:20:00,50.28,50.28,50.28,50.28,100.0,50.0866,50.0866,50.0866,50.0866,100.0
2013-07-26 14:25:00,50.34,50.37,50.31,50.35,600.0,50.1464,50.1763,50.1165,50.1563,600.0
2013-07-26 14:30:00,50.34,50.34,50.21,50.23,1800.0,50.1464,50.1464,50.0169,50.0368,1800.0
2013-07-26 14:35:00,50.23,50.27,50.23,50.27,700.0,50.0368,50.0766,50.0368,50.0766,700.0
2013-07-26 14:40:00,50.17,50.26,50.17,50.24,700.0,49.977,50.0667,49.977,50.0468,700.0
2013-07-26 14:45:00,50.24,50.26,50.19,50.25,1600.0,50.0468,50.0667,49.9969,50.0567,1600.0
2013-07-26 14:50:00,50.22,50.3,50.2,50.3,800.0,50.0268,50.1065,50.0069,50.1065,800.0
2013-07-26 14:55:00,50.33,50.34,50.33,50.34,1100.0,50.1364,50.1464,50.1364,50.1464,1100.0
2013-07-26 15:00:00,50.27,50.29,50.25,50.25,500.0,50.0766,50.0966,50.0567,50.0567,500.0
2013-07-26 15:05:00,50.27,50.32,50.27,50.32,1600.0,50.0766,50.1264,50.0766,50.1264,1600.0
2013-07-26 15:10:00,50.38,50.38,50.38,50.38,200.0,50.1862,50.1862,50.1862,50.1862,200.0
2013-07-26 15:15:00,50.38,50.4,50.36,50.36,800.0,50.1862,50.2061,50.1663,50.1663,800.0
2013-07-26 15:20:00,50.41,50.47,50.41,50.47,2100.0,50.2161,50.2759,50.2161,50.2759,2100.0
2013-07-26 15:25:00,50.46,50.47,50.42,50.43,1100.0,50.2659,50.2759,50.2261,50.236,1100.0
2013-07-26 15:30:00,50.45,50.45,50.43,50.45,3300.0,50.2559,50.2559,50.236,50.2559,3300.0
2013-07-26 15:35:00,50.45,50.51,50.43,50.49,2900.0,50.2559,50.3157,50.236,50.2958,2900.0
2013-07-26 15:40:00,50.49,50.54,50.49,50.52,800.0,50.2958,50.3456,50.2958,50.3257,800.0
2013-07-26 15:45:00,50.48,50.54,50.44,50.5,1900.0,50.2858,50.3456,50.246,50.3058,1900.0
2013-07-26 15:50:00,50.48,50.5,50.37,50.39,7600.0,50.2858,50.3058,50.1763,50.1962,7600.0
2013-07-26 15:55:00,50.41,50.46,50.37,50.45,9400.0,50.2161,50.2659,50.1763,50.2559,9400.0
2013-07-29 09:30:00,50.22,50.41,50.22,50.3,1800.0,50.0268,50.2161,50.0268,50.1065,1800.0
2013-07-29 09:35:00,50.3,50.3,50.3,50.3,0.0,50.1065,50.1065,50.1065,50.1065,0.0
2013-07-29 09:40:00,50.3,50.3,50.3,50.3,0.0,50.1065,50.1065,50.1065,50.1065,0.0
2013-07-29 09:45:00,50.47,50.47,50.47,50.47,100.0,50.2759,50.2759,50.2759,50.2759,100.0
2013-07-29 09:50:00,50.54,50.54,50.31,50.31,1100.0,50.3456,50.3456,50.1165,50.1165,1100.0
2013-07-29 09:55:00,50.36,50.36,50.16,50.16,1400.0,50.1663,50.1663,49.9671,49.9671,1400.0
2013-07-29 10:00:00,50.24,50.24,50.17,50.17,1700.0,50.0468,50.0468,49.977,49.977,1700.0
2013-07-29 10:05:00,50.33,50.33,50.33,50.33,100.0,50.1364,50.1364,50.1364,50.1364,100.0
2013-07-29 10:10:00,50.26,50.36,50.26,50.29,1400.0,50.0667,50.1663,50.0667,50.0966,1400.0
2013-07-29 10:15:00,50.15,50.22,50.15,50.22,2000.0,49.9571,50.0268,49.9571,50.0268,2000.0
2013-07-29 10:20:00,50.2,50.22,50.18,50.21,1000.0,50.0069,50.0268,49.987,50.0169,1000.0
2013-07-29 10:25:00,50.21,50.25,50.2,50.25,2200.0,50.0169,50.0567,50.0069,50.0567,2200.0
2013-07-29 10:30:00,50.25,50.25,50.11,50.11,3900.0,50.0567,50.0567,49.9173,49.9173,3900.0
2013-07-29 10:35:00,50.13,50.27,50.12,50.17,2400.0,49.9372,50.0766,49.9272,49.977,2400.0
2013-07-29 10:40:00,50.18,50.2,50.15,50.2,1400.0,49.987,50.0069,49.9571,50.0069,1400.0
2013-07-29 10:45:00,50.19,50.2,50.12,50.12,1600.0,49.9969,50.0069,49.9272,49.9272,1600.0
2013-07-29 10:50:00,50.19,50.2,50.1,50.2,2000.0,49.9969,50.0069,49.9073,50.0069,2000.0
2013-07-29 10:55:00,50.1,50.2,50.1,50.2,1800.0,49.9073,50.0069,49.9073,50.0069,1800.0
2013-07-29 11:00:00,50.18,50.21,50.15,50.2,1900.0,49.987,50.0169,49.9571,50.0069,1900.0
2013-07-29 11:05:00,50.19,50.21,50.1,50.19,2100.0,49.9969,50.0169,49.9073,49.9969,2100.0
2013-07-29 11:10:00,50.1,50.1,49.93,50.05,1900.0,49.9073,49.9073,49.7379,49.8575,1900.0
2013-07-29 11:15:00,50.05,50.09,49.9,49.91,2400.0,49.8575,49.8973,49.7081,49.718,2400.0
2013-07-29 11:20:00,49.88,49.88,49.73,49.75,1400.0,49.6881,49.6881,49.5387,49.5586,1400.0
2013-07-29 11:25:00,49.79,49.79,49.7,49.73,1700.0,49.5985,49.5985,49.5088,49.5387,1700.0
2013-07-29 11:30:00,49.75,49.82,49.75,49.79,900.0,49.5586,49.6284,49.5586,49.5985,900.0
2013-07-29 11:35:00,49.8,49.8,49.73,49.74,800.0,49.6084,49.6084,49.5387,49.5487,800.0
2013-07-29 11:40:00,49.73,49.78,49.69,49.73,1300.0,49.5387,49.5885,49.4989,49.5387,1300.0
2013-07-29 11:45:00,49.8,49.8,49.75,49.75,1200.0,49.6084,49.6084,49.5586,49.5586,1200.0
2013-07-29 11:50:00,49.75,49.8,49.75,49.78,1400.0,49.5586,49.6084,49.5586,49.5885,1400.0
2013-07-29 11:55:00,49.71,49.76,49.7,49.72,1200.0,49.5188,49.5686,49.5088,49.5288,1200.0
2013-07-29 12:00:00,49.7,49.77,49.7,49.77,1300.0,49.5088,49.5786,49.5088,49.5786,1300.0
2013-07-29 12:05:00,49.75,49.75,49.74,49.75,500.0,49.5586,49.5586,49.5487,49.5586,500.0
2013-07-29 12:10:00,49.71,49.73,49.64,49.64,1900.0,49.5188,49.5387,49.4491,49.4491,1900.0
2013-07-29 12:15:00,49.68,49.72,49.64,49.72,2300.0,49.4889,49.5288,49.4491,49.5288,2300.0
2013-07-29 12:20:00,49.71,49.71,49.68,49.71,400.0,49.5188,49.5188,49.4889,49.5188,400.0
2013-07-29 12:25:00,49.75,49.75,49.69,49.7,600.0,49.5586,49.5586,49.4989,49.5088,600.0
2013-07-29 12:30:00,49.7,49.7,49.67,49.69,1200.0,49.5088,49.5088,49.4789,49.4989,1200.0
2013-07-29 12:35:00,49.64,49.65,49.64,49.64,800.0,49.4491,49.459,49.4491,49.4491,800.0
2013-07-29 12:40:00,49.64,49.77,49.64,49.77,1300.0,49.4491,49.5786,49.4491,49.5786,1300.0
2013-07-29 12:45:00,49.69,49.75,49.68,49.74,1700.0,49.4989,49.5586,49.4889,49.5487,1700.0
2013-07-29 12:50:00,49.81,49.81,49.71,49.71,1000.0,49.6184,49.6184,49.5188,49.5188,1000.0
2013-07-29 12:55:00,49.72,49.75,49.71,49.74,600.0,49.5288,49.5586,49.5188,49.5487,600.0
2013-07-29 13:00:00,49.75,49.76,49.7,49.7,1300.0,49.5586,49.5686,49.5088,49.5088,1300.0
2013-07-29 13:05:00,49.74,49.8,49.74,49.76,1100.0,49.5487,49.6084,49.5487,49.5686,1100.0
2013-07-29 13:10:00,49.71,49.73,49.69,49.72,2100.0,49.5188,49.5387,49.4989,49.5288,2100.0
2013-07-29 13:15:00,49.73,49.74,49.73,49.74,900.0,49.5387,49.5487,49.5387,49.5487,900.0
2013-07-29 13:20:00,49.78,49.78,49.68,49.71,1000.0,49.5885,49.5885,49.4889,49.5188,1000.0
2013-07-29 13:25:00,49.7,49.71,49.7,49.71,500.0,49.5088,49.5188,49.5088,49.5188,500.0
2013-07-29 13:30:00,49.68,49.74,49.68,49.74,1400.0,49.4889,49.5487,49.4889,49.5487,1400.0
2013-07-29 13:35:00,49.81,49.85,49.75,49.77,2100.0,49.6184,49.6583,49.5586,49.5786,2100.0
2013-07-29 13:40:00,49.75,49.75,49.67,49.67,500.0,49.5586,49.5586,49.4789,49.4789,500.0
2013-07-29 13:45:00,49.66,49.67,49.66,49.67,400.0,49.469,49.4789,49.469,49.4789,400.0
2013-07-29 13:50:00,49.67,49.68,49.63,49.63,2000.0,49.4789,49.4889,49.4391,49.4391,2000.0
2013-07-29 13:55:00,49.66,49.85,49.66,49.76,1200.0,49.469,49.6583,49.469,49.5686,1200.0
2013-07-29 14:00:00,49.73,49.86,49.72,49.86,800.0,49.5387,49.6682,49.5288,49.6682,800.0
2013-07-29 14:05:00,49.82,49.82,49.76,49.76,700.0,49.6284,49.6284,49.5686,49.5686,700.0
2013-07-29 14:10:00,49.71,49.78,49.71,49.76,2100.0,49.5188,49.5885,49.5188,49.5686,2100.0
2013-07-29 14:15:00,49.8,49.8,49.74,49.74,200.0,49.6084,49.6084,49.5487,49.5487,200.0
2013-07-29 14:20:00,49.75,49.8,49.7,49.74,10800.0,49.5586,49.6084,49.5088,49.5487,10800.0
2013-07-29 14:25:00,49.74,49.74,49.74,49.74,0.0,49.5487,49.5487,49.5487,49.5487,0.0
2013-07-29 14:30:00,49.73,49.79,49.73,49.79,400.0,49.5387,49.5985,49.5387,49.5985,400.0
2013-07-29 14:35:00,49.84,49.84,49.69,49.76,1300.0,49.6483,49.6483,49.4989,49.5686,1300.0
2013-07-29 14:40:00,49.74,49.78,49.74,49.75,300.0,49.5487,49.5885,49.5487,49.5586,300.0
2013-07-29 14:45:00,49.71,49.77,49.7,49.77,500.0,49.5188,49.5786,49.5088,49.5786,500.0
2013-07-29 14:50:00,49.75,49.76,49.75,49.75,800.0,49.5586,49.5686,49.5586,49.5586,800.0
2013-07-29 14:55:00,49.78,49.78,49.77,49.78,300.0,49.5885,49.5885,49.5786,49.5885,300.0
2013-07-29 15:00:00,49.78,49.8,49.75,49.79,1400.0,49.5885,49.6084,49.5586,49.5985,1400.0
2013-07-29 15:05:00,49.79,49.8,49.79,49.8,300.0,49.5985,49.6084,49.5985,49.6084,300.0
2013-07-29 15:10:00,49.81,49.81,49.75,49.79,3300.0,49.6184,49.6184,49.5586,49.5985,3300.0
2013-07-29 15:15:00,49.81,49.81,49.75,49.8,3400.0,49.6184,49.6184,49.5586,49.6084,3400.0
2013-07-29 15:20:00,49.8,49.81,49.74,49.78,2900.0,49.6084,49.6184,49.5487,49.5885,2900.0
2013-07-29 15:25:00,49.76,49.81,49.76,49.81,1000.0,49.5686,49.6184,49.5686,49.6184,1000.0
2013-07-29 15:30:00,49.82,49.84,49.78,49.78,1500.0,49.6284,49.6483,49.5885,49.5885,1500.0
2013-07-29 15:35:00,49.77,49.82,49.77,49.82,2700.0,49.5786,49.6284,49.5786,49.6284,2700.0
2013-07-29 15:40:00,49.85,49.86,49.79,49.79,2900.0,49.6583,49.6682,49.5985,49.5985,2900.0
2013-07-29 15:45:00,49.73,49.93,49.73,49.93,2900.0,49.5387,49.7379,49.5387,49.7379,2900.0
2013-07-29 15:50:00,49.93,49.94,49.7,49.73,4300.0,49.7379,49.7479,49.5088,49.5387,4300.0
2013-07-29 15:55:00,49.73,49.8,49.73,49.8,6800.0,49.5387,49.6084,49.5387,49.6084,6800.0
2013-07-30 09:30:00,50.0,50.0,49.83,49.83,800.0,49.8077,49.8077,49.6383,49.6383,800.0
2013-07-30 09:35:00,49.93,49.93,49.85,49.85,300.0,49.7379,49.7379,49.6583,49.6583,300.0
2013-07-30 09:40:00,49.75,49.75,49.74,49.74,200.0,49.5586,49.5586,49.5487,49.5487,200.0
2013-07-30 09:45:00,49.73,49.73,49.7,49.7,400.0,49.5387,49.5387,49.5088,49.5088,400.0
2013-07-30 09:50:00,49.62,49.83,49.62,49.83,300.0,49.4291,49.6383,49.4291,49.6383,300.0
2013-07-30 09:55:00,49.8,49.83,49.8,49.83,200.0,49.6084,49.6383,49.6084,49.6383,200.0
2013-07-30 10:00:00,49.83,49.83,49.83,49.83,0.0,49.6383,49.6383,49.6383,49.6383,0.0
2013-07-30 10:05:00,49.83,49.83,49.83,49.83,0.0,49.6383,49.6383,49.6383,49.6383,0.0
2013-07-30 10:10:00,49.98,50.06,49.97,49.97,900.0,49.7878,49.8674,49.7778,49.7778,900.0
2013-07-30 10:15:00,50.18,50.2,50.15,50.15,1300.0,49.987,50.0069,49.9571,49.9571,1300.0
2013-07-30 10:20:00,50.2,50.33,50.13,50.33,1300.0,50.0069,50.1364,49.9372,50.1364,1300.0
2013-07-30 10:25:00,50.29,50.31,50.29,50.31,200.0,50.0966,50.1165,50.0966,50.1165,200.0
2013-07-30 10:30:00,50.3,50.33,50.18,50.18,1600.0,50.1065,50.1364,49.987,49.987,1600.0
2013-07-30 10:35:00,50.19,50.27,50.17,50.17,700.0,49.9969,50.0766,49.977,49.977,700.0
2013-07-30 10:40:00,50.24,50.24,50.2,50.24,400.0,50.0468,50.0468,50.0069,50.0468,400.0
2013-07-30 10:45:00,50.24,50.24,50.24,50.24,0.0,50.0468,50.0468,50.0468,50.0468,0.0
2013-07-30 10:50:00,50.34,50.37,50.34,50.35,1200.0,50.1464,50.1763,50.1464,50.1563,1200.0
2013-07-30 10:55:00,50.28,50.28,50.15,50.19,900.0,50.0866,50.0866,49.9571,49.9969,900.0
2013-07-30 11:00:00,50.26,50.27,50.19,50.22,700.0,50.0667,50.0766,49.9969,50.0268,700.0
2013-07-30 11:05:00,50.23,50.23,50.2,50.2,800.0,50.0368,50.0368,50.0069,50.0069,800.0
2013-07-30 11:10:00,50.2,50.2,50.2,50.2,0.0,50.0069,50.0069,50.0069,50.0069,0.0
2013-07-30 11:15:00,50.36,50.42,50.33,50.42,300.0,50.1663,50.2261,50.1364,50.2261,300.0
2013-07-30 11:20:00,50.37,50.37,50.25,50.25,2000.0,50.1763,50.1763,50.0567,50.0567,2000.0
2013-07-30 11:25:00,50.19,50.19,50.19,50.19,100.0,49.9969,49.9969,49.9969,49.9969,100.0
2013-07-30 11:30:00,50.23,50.24,50.18,50.2,3000.0,50.0368,50.0468,49.987,50.0069,3000.0
2013-07-30 11:35:00,50.2,50.23,50.12,50.23,3900.0,50.0069,50.0368,49.9272,50.0368,3900.0
2013-07-30 11:40:00,50.26,50.26,50.26,50.26,200.0,50.0667,50.0667,50.0667,50.0667,200.0
2013-07-30 11:45:00,50.26,50.26,50.26,50.26,0.0,50.0667,50.0667,50.0667,50.0667,0.0
2013-07-30 11:50:00,50.29,50.35,50.29,50.35,200.0,50.0966,50.1563,50.0966,50.1563,200.0
2013-07-30 11:55:00,50.35,50.35,50.35,50.35,0.0,50.1563,50.1563,50.1563,50.1563,0.0
2013-07-30 12:00:00,50.31,50.46,50.23,50.42,5300.0,50.1165,50.2659,50.0368,50.2261,5300.0
2013-07-30 12:05:00,50.4,50.41,50.22,50.34,19200.0,50.2061,50.2161,50.0268,50.1464,19200.0
2013-07-30 12:10:00,50.27,50.27,50.27,50.27,400.0,50.0766,50.0766,50.0766,50.0766,400.0
2013-07-30 12:15:00,50.27,50.27,50.27,50.27,400.0,50.0766,50.0766,50.0766,50.0766,400.0
2013-07-30 12:20:00,50.25,50.27,50.18,50.27,800.0,50.0567,50.0766,49.987,50.0766,800.0
2013-07-30 12:25:00,50.13,50.13,50.13,50.13,100.0,49.9372,49.9372,49.9372,49.9372,100.0
2013-07-30 12:30:00,50.13,50.13,50.13,50.13,100.0,49.9372,49.9372,49.9372,49.9372,100.0
2013-07-30 12:35:00,50.12,50.12,50.12,50.12,1100.0,49.9272,49.9272,49.9272,49.9272,1100.0
2013-07-30 12:40:00,50.12,50.12,50.12,50.12,0.0,49.9272,49.9272,49.9272,49.9272,0.0
2013-07-30 12:45:00,50.24,50.26,50.24,50.24,600.0,50.0468,50.0667,50.0468,50.0468,600.0
2013-07-30 12:50:00,50.25,50.25,50.22,50.22,1500.0,50.0567,50.0567,50.0268,50.0268,1500.0
2013-07-30 12:55:00,50.27,50.27,50.26,50.26,400.0,50.0766,50.0766,50.0667,50.0667,400.0
2013-07-30 13:00:00,50.22,50.22,50.22,50.22,100.0,50.0268,50.0268,50.0268,50.0268,100.0
2013-07-30 13:05:00,50.24,50.24,50.24,50.24,100.0,50.0468,50.0468,50.0468,50.0468,100.0
2013-07-30 13:10:00,50.26,50.3,50.25,50.3,600.0,50.0667,50.1065,50.0567,50.1065,600.0
2013-07-30 13:15:00,50.28,50.28,50.18,50.2,3100.0,50.0866,50.0866,49.987,50.0069,3100.0
2013-07-30 13:20:00,50.21,50.21,50.2,50.2,200.0,50.0169,50.0169,50.0069,50.0069,200.0
2013-07-30 13:25:00,50.18,50.23,50.18,50.19,900.0,49.987,50.0368,49.987,49.9969,900.0
2013-07-30 13:30:00,50.19,50.2,50.14,50.2,900.0,49.9969,50.0069,49.9471,50.0069,900.0
2013-07-30 13:35:00,50.2,50.23,50.2,50.23,400.0,50.0069,50.0368,50.0069,50.0368,400.0
2013-07-30 13:40:00,50.21,50.21,50.17,50.2,1900.0,50.0169,50.0169,49.977,50.0069,1900.0
2013-07-30 13:45:00,50.19,50.19,50.11,50.11,600.0,49.9969,49.9969,49.9173,49.9173,600.0
2013-07-30 13:50:00,50.16,50.17,50.16,50.17,200.0,49.9671,49.977,49.9671,49.977,200.0
2013-07-30 13:55:00,50.18,50.19,50.14,50.15,1200.0,49.987,49.9969,49.9471,49.9571,1200.0
2013-07-30 14:00:00,50.15,50.15,50.12,50.12,2400.0,49.9571,49.9571,49.9272,49.9272,2400.0
2013-07-30 14:05:00,50.09,50.15,50.09,50.1,800.0,49.8973,49.9571,49.8973,49.9073,800.0
2013-07-30 14:10:00,50.13,50.13,50.08,50.1,1500.0,49.9372,49.9372,49.8874,49.9073,1500.0
2013-07-30 14:15:00,50.1,50.1,50.09,50.1,1700.0,49.9073,49.9073,49.8973,49.9073,1700.0
2013-07-30 14:20:00,50.1,50.14,49.98,49.98,4000.0,49.9073,49.9471,49.7878,49.7878,4000.0
2013-07-30 14:25:00,49.99,49.99,49.99,49.99,100.0,49.7977,49.7977,49.7977,49.7977,100.0
2013-07-30 14:30:00,50.04,50.04,50.03,50.03,200.0,49.8475,49.8475,49.8376,49.8376,200.0
2013-07-30 14:35:00,50.05,50.12,50.05,50.12,3700.0,49.8575,49.9272,49.8575,49.9272,3700.0
2013-07-30 14:40:00,50.12,50.12,50.01,50.02,5100.0,49.9272,49.9272,49.8176,49.8276,5100.0
2013-07-30 14:45:00,50.05,50.05,50.05,50.05,100.0,49.8575,49.8575,49.8575,49.8575,100.0
2013-07-30 14:50:00,50.01,50.11,50.01,50.1,700.0,49.8176,49.9173,49.8176,49.9073,700.0
2013-07-30 14:55:00,50.06,50.06,50.04,50.05,1500.0,49.8674,49.8674,49.8475,49.8575,1500.0
2013-07-30 15:00:00,50.05,50.18,50.0,50.16,2300.0,49.8575,49.987,49.8077,49.9671,2300.0
2013-07-30 15:05:00,50.2,50.2,50.09,50.16,1700.0,50.0069,50.0069,49.8973,49.9671,1700.0
2013-07-30 15:10:00,50.2,50.23,50.2,50.23,200.0,50.0069,50.0368,50.0069,50.0368,200.0
2013-07-30 15:15:00,50.21,50.26,50.17,50.17,2600.0,50.0169,50.0667,49.977,49.977,2600.0
2013-07-30 15:20:00,50.15,50.2,50.14,50.18,1900.0,49.9571,50.0069,49.9471,49.987,1900.0
2013-07-30 15:25:00,50.18,50.18,50.07,50.12,2800.0,49.987,49.987,49.8774,49.9272,2800.0
2013-07-30 15:30:00,50.1,50.15,50.01,50.02,1900.0,49.9073,49.9571,49.8176,49.8276,1900.0
2013-07-30 15:35:00,50.06,50.11,50.06,50.11,700.0,49.8674,49.9173,49.8674,49.9173,700.0
2013-07-30 15:40:00,50.1,50.1,49.97,50.06,1300.0,49.9073,49.9073,49.7778,49.8674,1300.0
2013-07-30 15:45:00,50.06,50.12,49.97,49.97,2500.0,49.8674,49.9272,49.7778,49.7778,2500.0
2013-07-30 15:50:00,50.02,50.1,50.02,50.1,1700.0,49.8276,49.9073,49.8276,49.9073,1700.0
2013-07-30 15:55:00,50.13,50.16,50.02,50.13,5800.0,49.9372,49.9671,49.8276,49.9372,5800.0
2013-07-31 09:30:00,50.24,50.51,49.73,49.93,4200.0,50.0468,50.3157,49.5387,49.7379,4200.0
2013-07-31 09:35:00,49.8,49.82,49.63,49.63,800.0,49.6084,49.6284,49.4391,49.4391,800.0
2013-07-31 09:40:00,49.49,49.63,49.26,49.26,2200.0,49.2996,49.4391,49.0705,49.0705,2200.0
2013-07-31 09:45:00,49.14,49.28,48.9,49.28,6300.0,48.951,49.0904,48.7119,49.0904,6300.0
2013-07-31 09:50:00,49.32,49.5,49.31,49.42,3200.0,49.1303,49.3096,49.1203,49.2299,3200.0
2013-07-31 09:55:00,49.35,49.42,49.21,49.26,3000.0,49.1602,49.2299,49.0207,49.0705,3000.0
2013-07-31 10:00:00,49.14,49.38,49.14,49.38,4600.0,48.951,49.1901,48.951,49.1901,4600.0
2013-07-31 10:05:00,49.33,49.34,49.19,49.19,5000.0,49.1403,49.1502,49.0008,49.0008,5000.0
2013-07-31 10:10:00,49.2,49.2,49.03,49.08,5700.0,49.0108,49.0108,48.8414,48.8912,5700.0
2013-07-31 10:15:00,49.09,49.1,48.98,48.98,9900.0,48.9012,48.9111,48.7916,48.7916,9900.0
2013-07-31 10:20:00,48.89,48.89,48.74,48.79,2100.0,48.7019,48.7019,48.5525,48.6023,2100.0
2013-07-31 10:25:00,48.68,48.76,48.68,48.76,400.0,48.4928,48.5724,48.4928,48.5724,400.0
2013-07-31 10:30:00,48.76,49.0,48.76,48.99,4000.0,48.5724,48.8115,48.5724,48.8016,4000.0
2013-07-31 10:35:00,48.99,49.05,48.98,49.04,5600.0,48.8016,48.8613,48.7916,48.8514,5600.0
2013-07-31 10:40:00,49.04,49.14,49.04,49.14,2900.0,48.8514,48.951,48.8514,48.951,2900.0
2013-07-31 10:45:00,49.14,49.24,49.14,49.24,1200.0,48.951,49.0506,48.951,49.0506,1200.0
2013-07-31 10:50:00,49.25,49.25,49.13,49.15,3500.0,49.0606,49.0606,48.941,48.9609,3500.0
2013-07-31 10:55:00,49.11,49.13,49.09,49.09,1000.0,48.9211,48.941,48.9012,48.9012,1000.0
2013-07-31 11:00:00,49.09,49.23,49.09,49.16,3700.0,48.9012,49.0406,48.9012,48.9709,3700.0
2013-07-31 11:05:00,49.17,49.17,49.09,49.13,1600.0,48.9809,48.9809,48.9012,48.941,1600.0
2013-07-31 11:10:00,49.13,49.2,49.12,49.14,3200.0,48.941,49.0108,48.9311,48.951,3200.0
2013-07-31 11:15:00,49.16,49.17,49.15,49.15,1700.0,48.9709,48.9809,48.9609,48.9609,1700.0
2013-07-31 11:20:00,49.16,49.2,49.14,49.14,3300.0,48.9709,49.0108,48.951,48.951,3300.0
2013-07-31 11:25:00,49.16,49.16,49.11,49.14,2200.0,48.9709,48.9709,48.9211,48.951,2200.0
2013-07-31 11:30:00,49.14,49.17,49.11,49.17,700.0,48.951,48.9809,48.9211,48.9809,700.0
2013-07-31 11:35:00,49.15,49.19,49.13,49.13,1400.0,48.9609,49.0008,48.941,48.941,1400.0
2013-07-31 11:40:00,49.16,49.18,49.16,49.17,1900.0,48.9709,48.9908,48.9709,48.9809,1900.0
2013-07-31 11:45:00,49.18,49.21,49.14,49.15,1700.0,48.9908,49.0207,48.951,48.9609,1700.0
2013-07-31 11:50:00,49.11,49.13,49.11,49.13,1200.0,48.9211,48.941,48.9211,48.941,1200.0
2013-07-31 11:55:00,49.17,49.17,49.16,49.16,1000.0,48.9809,48.9809,48.9709,48.9709,1000.0
2013-07-31 12:00:00,49.18,49.18,49.14,49.14,1000.0,48.9908,48.9908,48.951,48.951,1000.0
2013-07-31 12:05:00,49.12,49.12,49.12,49.12,1300.0,48.9311,48.9311,48.9311,48.9311,1300.0
2013-07-31 12:10:00,49.13,49.21,49.13,49.21,1300.0,48.941,49.0207,48.941,49.0207,1300.0
2013-07-31 12:15:00,49.2,49.2,49.2,49.2,100.0,49.0108,49.0108,49.0108,49.0108,100.0
2013-07-31 12:20:00,49.2,49.22,49.2,49.22,1100.0,49.0108,49.0307,49.0108,49.0307,1100.0
2013-07-31 12:25:00,49.2,49.2,49.16,49.18,1100.0,49.0108,49.0108,48.9709,48.9908,1100.0
2013-07-31 12:30:00,49.21,49.21,49.18,49.19,800.0,49.0207,49.0207,48.9908,49.0008,800.0
2013-07-31 12:35:00,49.16,49.16,49.09,49.09,1700.0,48.9709,48.9709,48.9012,48.9012,1700.0
2013-07-31 12:40:00,49.13,49.13,49.06,49.06,1500.0,48.941,48.941,48.8713,48.8713,1500.0
2013-07-31 12:45:00,49.06,49.07,49.04,49.06,1900.0,48.8713,48.8813,48.8514,48.8713,1900.0
2013-07-31 12:50:00,49.06,49.15,49.06,49.12,2000.0,48.8713,48.9609,48.8713,48.9311,2000.0
2013-07-31 12:55:00,49.15,49.2,49.13,49.2,1300.0,48.9609,49.0108,48.941,49.0108,1300.0
2013-07-31 13:00:00,49.15,49.18,49.15,49.18,700.0,48.9609,48.9908,48.9609,48.9908,700.0
2013-07-31 13:05:00,49.17,49.22,49.17,49.22,600.0,48.9809,49.0307,48.9809,49.0307,600.0
2013-07-31 13:10:00,49.21,49.3,49.21,49.25,800.0,49.0207,49.1104,49.0207,49.0606,800.0
2013-07-31 13:15:00,49.26,49.33,49.26,49.28,800.0,49.0705,49.1403,49.0705,49.0904,800.0
2013-07-31 13:20:00,49.3,49.31,49.28,49.31,900.0,49.1104,49.1203,49.0904,49.1203,900.0
2013-07-31 13:25:00,49.31,49.36,49.26,49.36,1300.0,49.1203,49.1701,49.0705,49.1701,1300.0
2013-07-31 13:30:00,49.33,49.34,49.31,49.33,1200.0,49.1403,49.1502,49.1203,49.1403,1200.0
2013-07-31 13:35:00,49.33,49.47,49.33,49.45,1100.0,49.1403,49.2797,49.1403,49.2598,1100.0
2013-07-31 13:40:00,49.46,49.53,49.46,49.5,1400.0,49.2698,49.3395,49.2698,49.3096,1400.0
2013-07-31 13:45:00,49.52,49.6,49.52,49.56,1000.0,49.3295,49.4092,49.3295,49.3694,1000.0
2013-07-31 13:50:00,49.58,49.58,49.57,49.57,900.0,49.3893,49.3893,49.3793,49.3793,900.0
2013-07-31 13:55:00,49.63,49.69,49.61,49.62,2200.0,49.4391,49.4989,49.4192,49.4291,2200.0
2013-07-31 14:00:00,49.66,49.72,49.65,49.65,500.0,49.469,49.5288,49.459,49.459,500.0
2013-07-31 14:05:00,49.62,49.62,49.52,49.56,1300.0,49.4291,49.4291,49.3295,49.3694,1300.0
2013-07-31 14:10:00,49.55,49.55,49.53,49.53,900.0,49.3594,49.3594,49.3395,49.3395,900.0
2013-07-31 14:15:00,49.49,49.57,49.42,49.57,2200.0,49.2996,49.3793,49.2299,49.3793,2200.0
2013-07-31 14:20:00,49.57,49.65,49.57,49.65,3000.0,49.3793,49.459,49.3793,49.459,3000.0
2013-07-31 14:25:00,49.73,49.79,49.73,49.76,1500.0,49.5387,49.5985,49.5387,49.5686,1500.0
2013-07-31 14:30:00,49.75,49.78,49.63,49.66,7200.0,49.5586,49.5885,49.4391,49.469,7200.0
2013-07-31 14:35:00,49.66,49.75,49.62,49.65,7500.0,49.469,49.5586,49.4291,49.459,7500.0
2013-07-31 14:40:00,49.64,49.68,49.64,49.65,6900.0,49.4491,49.4889,49.4491,49.459,6900.0
2013-07-31 14:45:00,49.63,49.67,49.56,49.64,13100.0,49.4391,49.4789,49.3694,49.4491,13100.0
2013-07-31 14:50:00,49.7,49.94,49.69,49.94,1800.0,49.5088,49.7479,49.4989,49.7479,1800.0
2013-07-31 14:55:00,49.88,49.89,49.86,49.88,1500.0,49.6881,49.6981,49.6682,49.6881,1500.0
2013-07-31 15:00:00,49.85,50.0,49.8,50.0,7900.0,49.6583,49.8077,49.6084,49.8077,7900.0
2013-07-31 15:05:00,49.97,49.98,49.87,49.91,2100.0,49.7778,49.7878,49.6782,49.718,2100.0
2013-07-31 15:10:00,49.94,50.01,49.93,49.99,4500.0,49.7479,49.8176,49.7379,49.7977,4500.0
2013-07-31 15:15:00,49.98,50.02,49.97,50.0,1700.0,49.7878,49.8276,49.7778,49.8077,1700.0
2013-07-31 15:20:00,50.0,50.18,49.99,50.13,2500.0,49.8077,49.987,49.7977,49.9372,2500.0
2013-07-31 15:25:00,50.14,50.23,50.14,50.2,1400.0,49.9471,50.0368,49.9471,50.0069,1400.0
2013-07-31 15:30:00,50.16,50.17,50.0,50.07,3500.0,49.9671,49.977,49.8077,49.8774,3500.0
2013-07-31 15:35:00,50.07,50.19,50.07,50.18,2600.0,49.8774,49.9969,49.8774,49.987,2600.0
2013-07-31 15:40:00,50.18,50.25,50.16,50.25,5300.0,49.987,50.0567,49.9671,50.0567,5300.0
2013-07-31 15:45:00,50.16,50.26,49.95,49.99,7900.0,49.9671,50.0667,49.7579,49.7977,7900.0
2013-07-31 15:50:00,50.01,50.01,49.9,49.96,7400.0,49.8176,49.8176,49.7081,49.7678,7400.0
2013-07-31 15:55:00,49.94,50.03,49.93,50.0,22200.0,49.7479,49.8376,49.7379,49.8077,22200.0
2013-08-01 09:30:00,50.51,50.51,50.51,50.51,500.0,50.3157,50.3157,50.3157,50.3157,500.0
2013-08-01 09:35:00,50.64,51.0,50.61,50.96,4200.0,50.4452,50.8038,50.4153,50.764,4200.0
2013-08-01 09:40:00,50.98,51.25,50.98,51.25,1900.0,50.7839,51.0529,50.7839,51.0529,1900.0
2013-08-01 09:45:00,51.24,51.69,51.24,51.69,3500.0,51.0429,51.4912,51.0429,51.4912,3500.0
2013-08-01 09:50:00,51.69,52.2,51.69,52.1,9400.0,51.4912,51.9992,51.4912,51.8996,9400.0
2013-08-01 09:55:00,52.14,52.3,51.96,52.3,5500.0,51.9394,52.0988,51.7601,52.0988,5500.0
2013-08-01 10:00:00,52.3,52.5,52.09,52.35,3100.0,52.0988,52.2981,51.8896,52.1486,3100.0
2013-08-01 10:05:00,52.43,52.75,52.38,52.68,6400.0,52.2283,52.5471,52.1785,52.4774,6400.0
2013-08-01 10:10:00,52.68,52.75,52.66,52.75,6600.0,52.4774,52.5471,52.4574,52.5471,6600.0
2013-08-01 10:15:00,52.81,53.04,52.79,52.8,5000.0,52.6069,52.836,52.5869,52.5969,5000.0
2013-08-01 10:20:00,52.78,53.14,52.78,53.13,2400.0,52.577,52.9356,52.577,52.9256,2400.0
2013-08-01 10:25:00,53.13,53.28,52.91,53.19,11200.0,52.9256,53.0751,52.7065,52.9854,11200.0
2013-08-01 10:30:00,53.2,53.2,52.93,53.09,6500.0,52.9954,52.9954,52.7264,52.8858,6500.0
2013-08-01 10:35:00,53.11,53.27,53.11,53.27,1600.0,52.9057,53.0651,52.9057,53.0651,1600.0
2013-08-01 10:40:00,53.26,53.34,53.24,53.29,2700.0,53.0551,53.1348,53.0352,53.085,2700.0
2013-08-01 10:45:00,53.3,53.4,53.29,53.4,1200.0,53.095,53.1946,53.085,53.1946,1200.0
2013-08-01 10:50:00,53.4,53.48,53.3,53.36,4400.0,53.1946,53.2743,53.095,53.1548,4400.0
2013-08-01 10:55:00,53.36,53.61,53.36,53.56,3600.0,53.1548,53.4038,53.1548,53.354,3600.0
2013-08-01 11:00:00,53.61,53.61,53.46,53.47,1600.0,53.4038,53.4038,53.2544,53.2643,1600.0
2013-08-01 11:05:00,53.47,53.56,53.47,53.56,1600.0,53.2643,53.354,53.2643,53.354,1600.0
2013-08-01 11:10:00,53.59,53.61,53.52,53.52,3400.0,53.3839,53.4038,53.3141,53.3141,3400.0
2013-08-01 11:15:00,53.53,53.61,53.53,53.61,2500.0,53.3241,53.4038,53.3241,53.4038,2500.0
2013-08-01 11:20:00,53.63,53.7,53.63,53.7,1200.0,53.4237,53.4934,53.4237,53.4934,1200.0
2013-08-01 11:25:00,53.71,53.81,53.66,53.81,2000.0,53.5034,53.603,53.4536,53.603,2000.0
2013-08-01 11:30:00,53.76,53.76,53.66,53.67,1700.0,53.5532,53.5532,53.4536,53.4636,1700.0
2013-08-01 11:35:00,53.66,53.71,53.61,53.62,1600.0,53.4536,53.5034,53.4038,53.4138,1600.0
2013-08-01 11:40:00,53.71,53.8,53.71,53.8,1600.0,53.5034,53.5931,53.5034,53.5931,1600.0
2013-08-01 11:45:00,53.74,53.74,53.65,53.71,2000.0,53.5333,53.5333,53.4436,53.5034,2000.0
2013-08-01 11:50:00,53.68,53.71,53.62,53.63,1600.0,53.4735,53.5034,53.4138,53.4237,1600.0
2013-08-01 11:55:00,53.6,53.64,53.55,53.58,2400.0,53.3938,53.4337,53.344,53.3739,2400.0
2013-08-01 12:00:00,53.6,53.6,53.44,53.44,2600.0,53.3938,53.3938,53.2344,53.2344,2600.0
2013-08-01 12:05:00,53.43,53.44,53.37,53.37,1300.0,53.2245,53.2344,53.1647,53.1647,1300.0
2013-08-01 12:10:00,53.39,53.42,53.38,53.4,1800.0,53.1846,53.2145,53.1747,53.1946,1800.0
2013-08-01 12:15:00,53.41,53.41,53.38,53.38,4700.0,53.2046,53.2046,53.1747,53.1747,4700.0
2013-08-01 12:20:00,53.37,53.38,53.32,53.32,2600.0,53.1647,53.1747,53.1149,53.1149,2600.0
2013-08-01 12:25:00,53.32,53.35,53.04,53.08,29200.0,53.1149,53.1448,52.836,52.8758,29200.0
2013-08-01 12:30:00,53.08,53.08,53.05,53.06,1300.0,52.8758,52.8758,52.8459,52.8559,1300.0
2013-08-01 12:35:00,53.1,53.1,52.94,52.95,2700.0,52.8958,52.8958,52.7364,52.7463,2700.0
2013-08-01 12:40:00,52.95,52.95,52.88,52.91,1300.0,52.7463,52.7463,52.6766,52.7065,1300.0
2013-08-01 12:45:00,52.98,53.0,52.96,52.96,1800.0,52.7762,52.7961,52.7563,52.7563,1800.0
2013-08-01 12:50:00,52.96,53.01,52.96,52.97,3900.0,52.7563,52.8061,52.7563,52.7663,3900.0
2013-08-01 12:55:00,52.98,53.05,52.97,53.02,2200.0,52.7762,52.8459,52.7663,52.8161,2200.0
2013-08-01 13:00:00,53.02,53.02,52.93,52.93,1400.0,52.8161,52.8161,52.7264,52.7264,1400.0
2013-08-01 13:05:00,52.87,52.87,52.67,52.68,4300.0,52.6666,52.6666,52.4674,52.4774,4300.0
2013-08-01 13:10:00,52.7,52.72,52.64,52.7,3600.0,52.4973,52.5172,52.4375,52.4973,3600.0
2013-08-01 13:15:00,52.75,52.89,52.75,52.82,1500.0,52.5471,52.6866,52.5471,52.6168,1500.0
2013-08-01 13:20:00,52.84,52.92,52.84,52.92,900.0,52.6368,52.7164,52.6368,52.7164,900.0
2013-08-01 13:25:00,52.85,52.86,52.74,52.74,3500.0,52.6467,52.6567,52.5371,52.5371,3500.0
2013-08-01 13:30:00,52.67,52.67,52.64,52.64,200.0,52.4674,52.4674,52.4375,52.4375,200.0
2013-08-01 13:35:00,52.73,52.73,52.54,52.54,3700.0,52.5272,52.5272,52.3379,52.3379,3700.0
2013-08-01 13:40:00,52.51,52.53,52.28,52.28,4600.0,52.308,52.3279,52.0789,52.0789,4600.0
2013-08-01 13:45:00,52.31,52.31,52.18,52.24,3400.0,52.1088,52.1088,51.9793,52.0391,3400.0
2013-08-01 13:50:00,52.3,52.53,52.3,52.34,6200.0,52.0988,52.3279,52.0988,52.1387,6200.0
2013-08-01 13:55:00,52.39,52.49,52.38,52.48,2400.0,52.1885,52.2881,52.1785,52.2781,2400.0
2013-08-01 14:00:00,52.45,52.45,52.31,52.43,1200.0,52.2483,52.2483,52.1088,52.2283,1200.0
2013-08-01 14:05:00,52.39,52.43,52.31,52.31,2100.0,52.1885,52.2283,52.1088,52.1088,2100.0
2013-08-01 14:10:00,52.38,52.45,52.36,52.4,1800.0,52.1785,52.2483,52.1586,52.1984,1800.0
2013-08-01 14:15:00,52.37,52.37,52.3,52.31,600.0,52.1686,52.1686,52.0988,52.1088,600.0
2013-08-01 14:20:00,52.38,52.42,52.3,52.38,3900.0,52.1785,52.2184,52.0988,52.1785,3900.0
2013-08-01 14:25:00,52.38,52.38,52.31,52.33,4700.0,52.1785,52.1785,52.1088,52.1287,4700.0
2013-08-01 14:30:00,52.3,52.37,52.3,52.33,2000.0,52.0988,52.1686,52.0988,52.1287,2000.0
2013-08-01 14:35:00,52.37,52.38,52.31,52.33,5200.0,52.1686,52.1785,52.1088,52.1287,5200.0
2013-08-01 14:40:00,52.34,52.41,52.3,52.31,3100.0,52.1387,52.2084,52.0988,52.1088,3100.0
2013-08-01 14:45:00,52.33,52.38,52.3,52.35,4700.0,52.1287,52.1785,52.0988,52.1486,4700.0
2013-08-01 14:50:00,52.37,52.38,52.13,52.22,9100.0,52.1686,52.1785,51.9295,52.0191,9100.0
2013-08-01 14:55:00,52.26,52.26,52.12,52.12,4700.0,52.059,52.059,51.9195,51.9195,4700.0
2013-08-01 15:00:00,52.13,52.14,52.05,52.05,4700.0,51.9295,51.9394,51.8498,51.8498,4700.0
2013-08-01 15:05:00,52.07,52.07,51.92,51.99,8800.0,51.8697,51.8697,51.7203,51.79,8800.0
2013-08-01 15:10:00,52.03,52.04,51.93,51.98,2800.0,51.8299,51.8398,51.7303,51.7801,2800.0
2013-08-01 15:15:00,51.96,52.0,51.88,51.97,6900.0,51.7601,51.8,51.6804,51.7701,6900.0
2013-08-01 15:20:00,51.93,51.98,51.93,51.96,2600.0,51.7303,51.7801,51.7303,51.7601,2600.0
2013-08-01 15:25:00,51.96,52.05,51.83,52.04,12500.0,51.7601,51.8498,51.6306,51.8398,12500.0
2013-08-01 15:30:00,52.07,52.12,51.94,51.94,6500.0,51.8697,51.9195,51.7402,51.7402,6500.0
2013-08-01 15:35:00,51.95,52.19,51.94,52.12,5200.0,51.7502,51.9893,51.7402,51.9195,5200.0
2013-08-01 15:40:00,52.16,52.18,51.96,52.05,11700.0,51.9594,51.9793,51.7601,51.8498,11700.0
2013-08-01 15:45:00,52.08,52.12,51.86,52.02,25600.0,51.8797,51.9195,51.6605,51.8199,25600.0
2013-08-01 15:50:00,52.09,52.16,51.91,52.16,24600.0,51.8896,51.9594,51.7103,51.9594,24600.0
2013-08-01 15:55:00,52.16,52.16,51.93,52.02,24600.0,51.9594,51.9594,51.7303,51.8199,24600.0
2013-08-02 09:30:00,50.92,51.5,50.92,51.33,20500.0,50.7241,51.3019,50.7241,51.1326,20500.0
2013-08-02 09:35:00,51.25,51.25,51.13,51.13,500.0,51.0529,51.0529,50.9333,50.9333,500.0
2013-08-02 09:40:00,51.25,51.25,51.15,51.25,900.0,51.0529,51.0529,50.9533,51.0529,900.0
2013-08-02 09:45:00,51.17,51.88,51.17,51.88,7400.0,50.9732,51.6804,50.9732,51.6804,7400.0
2013-08-02 09:50:00,51.76,51.76,51.74,51.74,600.0,51.5609,51.5609,51.541,51.541,600.0
2013-08-02 09:55:00,51.67,51.73,51.66,51.7,900.0,51.4713,51.531,51.4613,51.5011,900.0
2013-08-02 10:00:00,51.73,51.76,51.69,51.72,1100.0,51.531,51.5609,51.4912,51.5211,1100.0
2013-08-02 10:05:00,51.71,51.75,51.65,51.68,1500.0,51.5111,51.5509,51.4513,51.4812,1500.0
2013-08-02 10:10:00,51.69,51.7,51.62,51.63,2000.0,51.4912,51.5011,51.4214,51.4314,2000.0
2013-08-02 10:15:00,51.63,51.63,51.63,51.63,0.0,51.4314,51.4314,51.4314,51.4314,0.0
2013-08-02 10:20:00,51.64,51.67,51.6,51.67,1000.0,51.4414,51.4713,51.4015,51.4713,1000.0
2013-08-02 10:25:00,51.63,51.63,51.51,51.56,700.0,51.4314,51.4314,51.3119,51.3617,700.0
2013-08-02 10:30:00,51.51,51.51,51.25,51.25,3900.0,51.3119,51.3119,51.0529,51.0529,3900.0
2013-08-02 10:35:00,51.26,51.4,51.26,51.31,400.0,51.0628,51.2023,51.0628,51.1126,400.0
2013-08-02 10:40:00,51.37,51.37,51.29,51.29,700.0,51.1724,51.1724,51.0927,51.0927,700.0
2013-08-02 10:45:00,51.29,51.32,51.28,51.28,500.0,51.0927,51.1226,51.0828,51.0828,500.0
2013-08-02 10:50:00,51.28,51.3,51.25,51.3,500.0,51.0828,51.1027,51.0529,51.1027,500.0
2013-08-02 10:55:00,51.27,51.29,51.21,51.23,1800.0,51.0728,51.0927,51.013,51.0329,1800.0
2013-08-02 11:00:00,51.23,51.23,51.13,51.22,1700.0,51.0329,51.0329,50.9333,51.023,1700.0
2013-08-02 11:05:00,51.22,51.25,51.22,51.22,300.0,51.023,51.0529,51.023,51.023,300.0
2013-08-02 11:10:00,51.23,51.23,51.22,51.22,300.0,51.0329,51.0329,51.023,51.023,300.0
2013-08-02 11:15:00,51.23,51.27,51.23,51.27,800.0,51.0329,51.0728,51.0329,51.0728,800.0
2013-08-02 11:20:00,51.27,51.28,51.11,51.24,3900.0,51.0728,51.0828,50.9134,51.0429,3900.0
2013-08-02 11:25:00,51.25,51.42,51.25,51.42,1700.0,51.0529,51.2222,51.0529,51.2222,1700.0
2013-08-02 11:30:00,51.39,51.4,51.28,51.32,2100.0,51.1923,51.2023,51.0828,51.1226,2100.0
2013-08-02 11:35:00,51.28,51.36,51.24,51.28,2400.0,51.0828,51.1624,51.0429,51.0828,2400.0
2013-08-02 11:40:00,51.24,51.27,51.16,51.22,1400.0,51.0429,51.0728,50.9632,51.023,1400.0
2013-08-02 11:45:00,51.28,51.28,51.18,51.28,1000.0,51.0828,51.0828,50.9831,51.0828,1000.0
2013-08-02 11:50:00,51.24,51.37,51.22,51.3,1200.0,51.0429,51.1724,51.023,51.1027,1200.0
2013-08-02 11:55:00,51.3,51.3,51.23,51.23,600.0,51.1027,51.1027,51.0329,51.0329,600.0
2013-08-02 12:00:00,51.24,51.29,51.24,51.27,600.0,51.0429,51.0927,51.0429,51.0728,600.0
2013-08-02 12:05:00,51.28,51.45,51.28,51.45,1400.0,51.0828,51.2521,51.0828,51.2521,1400.0
2013-08-02 12:10:00,51.42,51.49,51.42,51.43,500.0,51.2222,51.2919,51.2222,51.2322,500.0
2013-08-02 12:15:00,51.51,51.51,51.43,51.43,500.0,51.3119,51.3119,51.2322,51.2322,500.0
2013-08-02 12:20:00,51.44,51.44,51.44,51.44,100.0,51.2421,51.2421,51.2421,51.2421,100.0
2013-08-02 12:25:00,51.44,51.44,51.31,51.39,2600.0,51.2421,51.2421,51.1126,51.1923,2600.0
2013-08-02 12:30:00,51.42,51.45,51.42,51.43,700.0,51.2222,51.2521,51.2222,51.2322,700.0
2013-08-02 12:35:00,51.52,51.52,51.47,51.47,500.0,51.3218,51.3218,51.272,51.272,500.0
2013-08-02 12:40:00,51.47,51.47,51.47,51.47,500.0,51.272,51.272,51.272,51.272,500.0
2013-08-02 12:45:00,51.46,51.52,51.45,51.52,900.0,51.2621,51.3218,51.2521,51.3218,900.0
2013-08-02 12:50:00,51.52,51.58,51.47,51.58,700.0,51.3218,51.3816,51.272,51.3816,700.0
2013-08-02 12:55:00,51.59,51.78,51.46,51.78,9500.0,51.3916,51.5808,51.2621,51.5808,9500.0
2013-08-02 13:00:00,51.78,51.82,51.64,51.64,17200.0,51.5808,51.6207,51.4414,51.4414,17200.0
2013-08-02 13:05:00,51.65,51.65,51.65,51.65,100.0,51.4513,51.4513,51.4513,51.4513,100.0
2013-08-02 13:10:00,51.65,51.65,51.65,51.65,0.0,51.4513,51.4513,51.4513,51.4513,0.0
2013-08-02 13:15:00,51.67,51.74,51.67,51.69,1300.0,51.4713,51.541,51.4713,51.4912,1300.0
2013-08-02 13:20:00,51.78,51.8,51.77,51.79,5400.0,51.5808,51.6008,51.5709,51.5908,5400.0
2013-08-02 13:25:00,51.79,51.79,51.79,51.79,100.0,51.5908,51.5908,51.5908,51.5908,100.0
2013-08-02 13:30:00,51.79,51.8,51.78,51.8,500.0,51.5908,51.6008,51.5808,51.6008,500.0
2013-08-02 13:35:00,51.8,51.8,51.8,51.8,0.0,51.6008,51.6008,51.6008,51.6008,0.0
2013-08-02 13:40:00,51.78,51.78,51.78,51.78,100.0,51.5808,51.5808,51.5808,51.5808,100.0
2013-08-02 13:45:00,51.78,51.83,51.78,51.79,700.0,51.5808,51.6306,51.5808,51.5908,700.0
2013-08-02 13:50:00,51.77,51.77,51.77,51.77,100.0,51.5709,51.5709,51.5709,51.5709,100.0
2013-08-02 13:55:00,51.78,51.78,51.78,51.78,700.0,51.5808,51.5808,51.5808,51.5808,700.0
2013-08-02 14:00:00,51.79,51.79,51.79,51.79,300.0,51.5908,51.5908,51.5908,51.5908,300.0
2013-08-02 14:05:00,51.81,51.81,51.76,51.76,1100.0,51.6107,51.6107,51.5609,51.5609,1100.0
2013-08-02 14:10:00,51.76,51.76,51.76,51.76,100.0,51.5609,51.5609,51.5609,51.5609,100.0
2013-08-02 14:15:00,51.77,51.81,51.77,51.8,2000.0,51.5709,51.6107,51.5709,51.6008,2000.0
2013-08-02 14:20:00,51.79,51.79,51.77,51.78,700.0,51.5908,51.5908,51.5709,51.5808,700.0
2013-08-02 14:25:00,51.78,51.81,51.78,51.81,1000.0,51.5808,51.6107,51.5808,51.6107,1000.0
2013-08-02 14:30:00,51.81,51.81,51.78,51.78,900.0,51.6107,51.6107,51.5808,51.5808,900.0
2013-08-02 14:35:00,51.76,51.78,51.74,51.74,1100.0,51.5609,51.5808,51.541,51.541,1100.0
2013-08-02 14:40:00,51.82,51.86,51.82,51.86,300.0,51.6207,51.6605,51.6207,51.6605,300.0
2013-08-02 14:45:00,51.83,51.83,51.83,51.83,400.0,51.6306,51.6306,51.6306,51.6306,400.0
2013-08-02 14:50:00,51.83,51.83,51.83,51.83,0.0,51.6306,51.6306,51.6306,51.6306,0.0
2013-08-02 14:55:00,51.82,51.85,51.82,51.85,1100.0,51.6207,51.6506,51.6207,51.6506,1100.0
2013-08-02 15:00:00,51.85,51.88,51.79,51.79,2400.0,51.6506,51.6804,51.5908,51.5908,2400.0
2013-08-02 15:05:00,51.82,51.82,51.8,51.8,1200.0,51.6207,51.6207,51.6008,51.6008,1200.0
2013-08-02 15:10:00,51.8,51.8,51.78,51.78,400.0,51.6008,51.6008,51.5808,51.5808,400.0
2013-08-02 15:15:00,51.71,51.72,51.59,51.66,1500.0,51.5111,51.5211,51.3916,51.4613,1500.0
2013-08-02 15:20:00,51.68,51.72,51.59,51.61,2700.0,51.4812,51.5211,51.3916,51.4115,2700.0
2013-08-02 15:25:00,51.61,51.81,51.61,51.81,3100.0,51.4115,51.6107,51.4115,51.6107,3100.0
2013-08-02 15:30:00,51.83,51.83,51.66,51.69,2000.0,51.6306,51.6306,51.4613,51.4912,2000.0
2013-08-02 15:35:00,51.68,51.72,51.65,51.66,1800.0,51.4812,51.5211,51.4513,51.4613,1800.0
2013-08-02 15:40:00,51.7,51.7,51.65,51.69,2200.0,51.5011,51.5011,51.4513,51.4912,2200.0
2013-08-02 15:45:00,51.7,51.72,51.63,51.72,3600.0,51.5011,51.5211,51.4314,51.5211,3600.0
2013-08-02 15:50:00,51.75,51.8,51.72,51.75,900.0,51.5509,51.6008,51.5211,51.5509,900.0
2013-08-02 15:55:00,51.71,51.76,51.69,51.75,6400.0,51.5111,51.5609,51.4912,51.5509,6400.0
2013-08-05 09:30:00,51.6,51.6,51.51,51.51,1000.0,51.4015,51.4015,51.3119,51.3119,1000.0
2013-08-05 09:35:00,51.5,51.68,51.5,51.58,1300.0,51.3019,51.4812,51.3019,51.3816,1300.0
2013-08-05 09:40:00,51.64,51.93,51.64,51.93,400.0,51.4414,51.7303,51.4414,51.7303,400.0
2013-08-05 09:45:00,51.8,52.18,51.79,52.16,5400.0,51.6008,51.9793,51.5908,51.9594,5400.0
2013-08-05 09:50:00,52.11,52.37,52.01,52.37,3800.0,51.9096,52.1686,51.8099,52.1686,3800.0
2013-08-05 09:55:00,52.37,52.5,52.3,52.44,3600.0,52.1686,52.2981,52.0988,52.2383,3600.0
2013-08-05 10:00:00,52.31,52.69,52.29,52.61,18700.0,52.1088,52.4873,52.0889,52.4076,18700.0
2013-08-05 10:05:00,52.46,52.6,52.37,52.45,6300.0,52.2582,52.3977,52.1686,52.2483,6300.0
2013-08-05 10:10:00,52.44,52.44,52.28,52.32,4500.0,52.2383,52.2383,52.0789,52.1188,4500.0
2013-08-05 10:15:00,52.32,52.37,52.25,52.32,6300.0,52.1188,52.1686,52.049,52.1188,6300.0
2013-08-05 10:20:00,52.14,52.23,52.01,52.01,7100.0,51.9394,52.0291,51.8099,51.8099,7100.0
2013-08-05 10:25:00,52.11,52.12,52.01,52.12,1600.0,51.9096,51.9195,51.8099,51.9195,1600.0
2013-08-05 10:30:00,52.09,52.24,52.09,52.21,3300.0,51.8896,52.0391,51.8896,52.0092,3300.0
2013-08-05 10:35:00,52.12,52.27,52.02,52.02,12900.0,51.9195,52.0689,51.8199,51.8199,12900.0
2013-08-05 10:40:00,52.07,52.17,52.03,52.17,3300.0,51.8697,51.9693,51.8299,51.9693,3300.0
2013-08-05 10:45:00,52.05,52.09,52.0,52.0,12700.0,51.8498,51.8896,51.8,51.8,12700.0
2013-08-05 10:50:00,52.0,52.13,51.96,52.1,17500.0,51.8,51.9295,51.7601,51.8996,17500.0
2013-08-05 10:55:00,52.04,52.04,51.98,51.98,1100.0,51.8398,51.8398,51.7801,51.7801,1100.0
2013-08-05 11:00:00,51.99,51.99,51.97,51.97,400.0,51.79,51.79,51.7701,51.7701,400.0
2013-08-05 11:05:00,52.06,52.06,51.99,51.99,400.0,51.8598,51.8598,51.79,51.79,400.0
2013-08-05 11:10:00,52.02,52.02,52.0,52.0,500.0,51.8199,51.8199,51.8,51.8,500.0
2013-08-05 11:15:00,52.0,52.01,52.0,52.0,600.0,51.8,51.8099,51.8,51.8,600.0
2013-08-05 11:20:00,52.0,52.03,51.96,51.97,2800.0,51.8,51.8299,51.7601,51.7701,2800.0
2013-08-05 11:25:00,52.01,52.05,52.0,52.0,1500.0,51.8099,51.8498,51.8,51.8,1500.0
2013-08-05 11:30:00,52.0,52.0,52.0,52.0,400.0,51.8,51.8,51.8,51.8,400.0
2013-08-05 11:35:00,52.01,52.06,52.01,52.04,1000.0,51.8099,51.8598,51.8099,51.8398,1000.0
2013-08-05 11:40:00,52.04,52.04,52.0,52.0,2300.0,51.8398,51.8398,51.8,51.8,2300.0
2013-08-05 11:45:00,52.03,52.04,52.0,52.04,2500.0,51.8299,51.8398,51.8,51.8398,2500.0
2013-08-05 11:50:00,52.01,52.09,52.0,52.05,1700.0,51.8099,51.8896,51.8,51.8498,1700.0
2013-08-05 11:55:00,52.03,52.05,52.03,52.05,2100.0,51.8299,51.8498,51.8299,51.8498,2100.0
2013-08-05 12:00:00,52.05,52.09,52.03,52.09,2200.0,51.8498,51.8896,51.8299,51.8896,2200.0
2013-08-05 12:05:00,52.08,52.08,52.03,52.03,1400.0,51.8797,51.8797,51.8299,51.8299,1400.0
2013-08-05 12:10:00,52.03,52.08,52.03,52.05,1700.0,51.8299,51.8797,51.8299,51.8498,1700.0
2013-08-05 12:15:00,52.04,52.06,51.99,52.05,6500.0,51.8398,51.8598,51.79,51.8498,6500.0
2013-08-05 12:20:00,52.06,52.08,52.06,52.08,400.0,51.8598,51.8797,51.8598,51.8797,400.0
2013-08-05 12:25:00,52.1,52.1,52.1,52.1,100.0,51.8996,51.8996,51.8996,51.8996,100.0
2013-08-05 12:30:00,52.11,52.11,52.11,52.11,300.0,51.9096,51.9096,51.9096,51.9096,300.0
2013-08-05 12:35:00,52.09,52.09,52.03,52.03,300.0,51.8896,51.8896,51.8299,51.8299,300.0
2013-08-05 12:40:00,52.0,52.0,52.0,52.0,300.0,51.8,51.8,51.8,51.8,300.0
2013-08-05 12:45:00,52.01,52.01,51.99,51.99,200.0,51.8099,51.8099,51.79,51.79,200.0
2013-08-05 12:50:00,52.0,52.1,52.0,52.1,1600.0,51.8,51.8996,51.8,51.8996,1600.0
2013-08-05 12:55:00,52.04,52.05,52.0,52.05,900.0,51.8398,51.8498,51.8,51.8498,900.0
2013-08-05 13:00:00,52.05,52.05,52.05,52.05,0.0,51.8498,51.8498,51.8498,51.8498,0.0
2013-08-05 13:05:00,52.01,52.01,52.01,52.01,500.0,51.8099,51.8099,51.8099,51.8099,500.0
2013-08-05 13:10:00,52.01,52.01,52.01,52.01,0.0,51.8099,51.8099,51.8099,51.8099,0.0
2013-08-05 13:15:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-05 13:20:00,52.0,52.0,52.0,52.0,0.0,51.8,51.8,51.8,51.8,0.0
2013-08-05 13:25:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-05 13:30:00,51.98,51.98,51.94,51.94,900.0,51.7801,51.7801,51.7402,51.7402,900.0
2013-08-05 13:35:00,51.94,51.98,51.91,51.97,2000.0,51.7402,51.7801,51.7103,51.7701,2000.0
2013-08-05 13:40:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-05 13:45:00,52.0,52.0,52.0,52.0,0.0,51.8,51.8,51.8,51.8,0.0
2013-08-05 13:50:00,52.01,52.03,52.01,52.03,300.0,51.8099,51.8299,51.8099,51.8299,300.0
2013-08-05 13:55:00,52.03,52.05,52.03,52.05,400.0,51.8299,51.8498,51.8299,51.8498,400.0
2013-08-05 14:00:00,52.01,52.03,52.0,52.01,700.0,51.8099,51.8299,51.8,51.8099,700.0
2013-08-05 14:05:00,52.02,52.02,52.02,52.02,600.0,51.8199,51.8199,51.8199,51.8199,600.0
2013-08-05 14:10:00,52.04,52.04,52.04,52.04,100.0,51.8398,51.8398,51.8398,51.8398,100.0
2013-08-05 14:15:00,52.04,52.1,52.03,52.08,3000.0,51.8398,51.8996,51.8299,51.8797,3000.0
2013-08-05 14:20:00,52.05,52.09,52.05,52.09,400.0,51.8498,51.8896,51.8498,51.8896,400.0
2013-08-05 14:25:00,52.08,52.12,52.05,52.11,2300.0,51.8797,51.9195,51.8498,51.9096,2300.0
2013-08-05 14:30:00,52.1,52.14,52.08,52.1,1600.0,51.8996,51.9394,51.8797,51.8996,1600.0
2013-08-05 14:35:00,52.14,52.14,52.1,52.1,200.0,51.9394,51.9394,51.8996,51.8996,200.0
2013-08-05 14:40:00,52.1,52.13,52.1,52.13,200.0,51.8996,51.9295,51.8996,51.9295,200.0
2013-08-05 14:45:00,52.11,52.13,52.11,52.13,200.0,51.9096,51.9295,51.9096,51.9295,200.0
2013-08-05 14:50:00,52.1,52.1,52.1,52.1,100.0,51.8996,51.8996,51.8996,51.8996,100.0
2013-08-05 14:55:00,52.11,52.14,52.11,52.14,400.0,51.9096,51.9394,51.9096,51.9394,400.0
2013-08-05 15:00:00,52.1,52.1,52.07,52.07,1700.0,51.8996,51.8996,51.8697,51.8697,1700.0
2013-08-05 15:05:00,52.09,52.13,52.08,52.13,2100.0,51.8896,51.9295,51.8797,51.9295,2100.0
2013-08-05 15:10:00,52.11,52.12,52.09,52.12,1400.0,51.9096,51.9195,51.8896,51.9195,1400.0
2013-08-05 15:15:00,52.14,52.14,52.13,52.14,300.0,51.9394,51.9394,51.9295,51.9394,300.0
2013-08-05 15:20:00,52.15,52.15,52.12,52.12,600.0,51.9494,51.9494,51.9195,51.9195,600.0
2013-08-05 15:25:00,52.14,52.15,52.14,52.15,600.0,51.9394,51.9494,51.9394,51.9494,600.0
2013-08-05 15:30:00,52.15,52.15,52.15,52.15,0.0,51.9494,51.9494,51.9494,51.9494,0.0
2013-08-05 15:35:00,52.15,52.16,52.1,52.1,700.0,51.9494,51.9594,51.8996,51.8996,700.0
2013-08-05 15:40:00,52.14,52.14,52.14,52.14,200.0,51.9394,51.9394,51.9394,51.9394,200.0
2013-08-05 15:45:00,52.15,52.18,52.14,52.17,3800.0,51.9494,51.9793,51.9394,51.9693,3800.0
2013-08-05 15:50:00,52.17,52.17,52.15,52.16,500.0,51.9693,51.9693,51.9494,51.9594,500.0
2013-08-05 15:55:00,52.17,52.18,52.14,52.17,8000.0,51.9693,51.9793,51.9394,51.9693,8000.0
2013-08-06 09:30:00,51.93,51.93,51.86,51.93,2600.0,51.7303,51.7303,51.6605,51.7303,2600.0
2013-08-06 09:35:00,51.95,51.95,51.84,51.84,600.0,51.7502,51.7502,51.6406,51.6406,600.0
2013-08-06 09:40:00,51.86,51.86,51.73,51.8,1800.0,51.6605,51.6605,51.531,51.6008,1800.0
2013-08-06 09:45:00,51.85,51.85,51.79,51.8,700.0,51.6506,51.6506,51.5908,51.6008,700.0
2013-08-06 09:50:00,51.71,51.83,51.71,51.8,2900.0,51.5111,51.6306,51.5111,51.6008,2900.0
2013-08-06 09:55:00,51.78,51.79,51.78,51.79,200.0,51.5808,51.5908,51.5808,51.5908,200.0
2013-08-06 10:00:00,51.86,51.86,51.81,51.81,600.0,51.6605,51.6605,51.6107,51.6107,600.0
2013-08-06 10:05:00,51.8,51.82,51.8,51.82,800.0,51.6008,51.6207,51.6008,51.6207,800.0
2013-08-06 10:10:00,51.82,51.82,51.82,51.82,100.0,51.6207,51.6207,51.6207,51.6207,100.0
2013-08-06 10:15:00,51.84,51.85,51.84,51.85,500.0,51.6406,51.6506,51.6406,51.6506,500.0
2013-08-06 10:20:00,51.85,51.85,51.85,51.85,0.0,51.6506,51.6506,51.6506,51.6506,0.0
2013-08-06 10:25:00,51.85,51.85,51.85,51.85,0.0,51.6506,51.6506,51.6506,51.6506,0.0
2013-08-06 10:30:00,51.88,51.88,51.8,51.8,500.0,51.6804,51.6804,51.6008,51.6008,500.0
2013-08-06 10:35:00,51.83,51.85,51.83,51.85,400.0,51.6306,51.6506,51.6306,51.6506,400.0
2013-08-06 10:40:00,51.85,51.85,51.8,51.8,600.0,51.6506,51.6506,51.6008,51.6008,600.0
2013-08-06 10:45:00,51.83,51.83,51.78,51.8,700.0,51.6306,51.6306,51.5808,51.6008,700.0
2013-08-06 10:50:00,51.74,51.74,51.72,51.72,200.0,51.541,51.541,51.5211,51.5211,200.0
2013-08-06 10:55:00,51.69,51.69,51.57,51.68,1600.0,51.4912,51.4912,51.3716,51.4812,1600.0
2013-08-06 11:00:00,51.78,51.82,51.77,51.81,1100.0,51.5808,51.6207,51.5709,51.6107,1100.0
2013-08-06 11:05:00,51.67,51.7,51.66,51.66,500.0,51.4713,51.5011,51.4613,51.4613,500.0
2013-08-06 11:10:00,51.63,51.68,51.63,51.68,500.0,51.4314,51.4812,51.4314,51.4812,500.0
2013-08-06 11:15:00,51.8,51.81,51.74,51.77,1200.0,51.6008,51.6107,51.541,51.5709,1200.0
2013-08-06 11:20:00,51.77,51.77,51.77,51.77,0.0,51.5709,51.5709,51.5709,51.5709,0.0
2013-08-06 11:25:00,51.82,51.87,51.82,51.87,400.0,51.6207,51.6705,51.6207,51.6705,400.0
2013-08-06 11:30:00,51.83,51.83,51.83,51.83,200.0,51.6306,51.6306,51.6306,51.6306,200.0
2013-08-06 11:35:00,51.81,51.81,51.73,51.73,200.0,51.6107,51.6107,51.531,51.531,200.0
2013-08-06 11:40:00,51.72,51.78,51.58,51.6,9200.0,51.5211,51.5808,51.3816,51.4015,9200.0
2013-08-06 11:45:00,51.7,51.7,51.7,51.7,100.0,51.5011,51.5011,51.5011,51.5011,100.0
2013-08-06 11:50:00,51.67,51.67,51.64,51.66,400.0,51.4713,51.4713,51.4414,51.4613,400.0
2013-08-06 11:55:00,51.66,51.78,51.66,51.72,1900.0,51.4613,51.5808,51.4613,51.5211,1900.0
2013-08-06 12:00:00,51.7,51.77,51.64,51.7,8600.0,51.5011,51.5709,51.4414,51.5011,8600.0
2013-08-06 12:05:00,51.71,51.73,51.7,51.73,600.0,51.5111,51.531,51.5011,51.531,600.0
2013-08-06 12:10:00,51.7,51.76,51.69,51.76,2400.0,51.5011,51.5609,51.4912,51.5609,2400.0
2013-08-06 12:15:00,51.79,51.79,51.72,51.72,600.0,51.5908,51.5908,51.5211,51.5211,600.0
2013-08-06 12:20:00,51.69,51.69,51.69,51.69,400.0,51.4912,51.4912,51.4912,51.4912,400.0
2013-08-06 12:25:00,51.69,51.74,51.68,51.72,800.0,51.4912,51.541,51.4812,51.5211,800.0
2013-08-06 12:30:00,51.7,51.72,51.7,51.7,1300.0,51.5011,51.5211,51.5011,51.5011,1300.0
2013-08-06 12:35:00,51.7,51.73,51.7,51.72,800.0,51.5011,51.531,51.5011,51.5211,800.0
2013-08-06 12:40:00,51.75,51.79,51.75,51.79,700.0,51.5509,51.5908,51.5509,51.5908,700.0
2013-08-06 12:45:00,51.8,51.8,51.8,51.8,100.0,51.6008,51.6008,51.6008,51.6008,100.0
2013-08-06 12:50:00,51.8,51.8,51.8,51.8,0.0,51.6008,51.6008,51.6008,51.6008,0.0
2013-08-06 12:55:00,51.81,51.81,51.81,51.81,400.0,51.6107,51.6107,51.6107,51.6107,400.0
2013-08-06 13:00:00,51.83,51.83,51.82,51.82,200.0,51.6306,51.6306,51.6207,51.6207,200.0
2013-08-06 13:05:00,51.84,51.84,51.83,51.83,200.0,51.6406,51.6406,51.6306,51.6306,200.0
2013-08-06 13:10:00,51.83,51.83,51.83,51.83,100.0,51.6306,51.6306,51.6306,51.6306,100.0
2013-08-06 13:15:00,51.82,51.82,51.81,51.81,400.0,51.6207,51.6207,51.6107,51.6107,400.0
2013-08-06 13:20:00,51.78,51.78,51.77,51.77,200.0,51.5808,51.5808,51.5709,51.5709,200.0
2013-08-06 13:25:00,51.82,51.82,51.73,51.82,800.0,51.6207,51.6207,51.531,51.6207,800.0
2013-08-06 13:30:00,51.72,51.72,51.72,51.72,100.0,51.5211,51.5211,51.5211,51.5211,100.0
2013-08-06 13:35:00,51.71,51.71,51.71,51.71,100.0,51.5111,51.5111,51.5111,51.5111,100.0
2013-08-06 13:40:00,51.74,51.74,51.71,51.71,300.0,51.541,51.541,51.5111,51.5111,300.0
2013-08-06 13:45:00,51.72,51.72,51.72,51.72,100.0,51.5211,51.5211,51.5211,51.5211,100.0
2013-08-06 13:50:00,51.72,51.72,51.72,51.72,0.0,51.5211,51.5211,51.5211,51.5211,0.0
2013-08-06 13:55:00,51.78,51.81,51.78,51.81,200.0,51.5808,51.6107,51.5808,51.6107,200.0
2013-08-06 14:00:00,51.81,51.81,51.64,51.79,1200.0,51.6107,51.6107,51.4414,51.5908,1200.0
2013-08-06 14:05:00,51.8,51.82,51.73,51.8,1500.0,51.6008,51.6207,51.531,51.6008,1500.0
2013-08-06 14:10:00,51.72,51.75,51.71,51.71,500.0,51.5211,51.5509,51.5111,51.5111,500.0
2013-08-06 14:15:00,51.7,51.72,51.68,51.68,600.0,51.5011,51.5211,51.4812,51.4812,600.0
2013-08-06 14:20:00,51.72,51.75,51.66,51.72,1300.0,51.5211,51.5509,51.4613,51.5211,1300.0
2013-08-06 14:25:00,51.71,51.77,51.7,51.72,1300.0,51.5111,51.5709,51.5011,51.5211,1300.0
2013-08-06 14:30:00,51.71,51.75,51.71,51.75,1000.0,51.5111,51.5509,51.5111,51.5509,1000.0
2013-08-06 14:35:00,51.73,51.83,51.68,51.75,1300.0,51.531,51.6306,51.4812,51.5509,1300.0
2013-08-06 14:40:00,51.75,51.75,51.69,51.7,1300.0,51.5509,51.5509,51.4912,51.5011,1300.0
2013-08-06 14:45:00,51.72,51.72,51.69,51.69,1300.0,51.5211,51.5211,51.4912,51.4912,1300.0
2013-08-06 14:50:00,51.71,51.77,51.71,51.72,900.0,51.5111,51.5709,51.5111,51.5211,900.0
2013-08-06 14:55:00,51.72,51.76,51.7,51.76,600.0,51.5211,51.5609,51.5011,51.5609,600.0
2013-08-06 15:00:00,51.73,51.73,51.68,51.7,1000.0,51.531,51.531,51.4812,51.5011,1000.0
2013-08-06 15:05:00,51.75,51.78,51.7,51.78,1200.0,51.5509,51.5808,51.5011,51.5808,1200.0
2013-08-06 15:10:00,51.83,51.84,51.73,51.84,1500.0,51.6306,51.6406,51.531,51.6406,1500.0
2013-08-06 15:15:00,51.77,51.83,51.77,51.81,400.0,51.5709,51.6306,51.5709,51.6107,400.0
2013-08-06 15:20:00,51.8,51.81,51.78,51.78,900.0,51.6008,51.6107,51.5808,51.5808,900.0
2013-08-06 15:25:00,51.82,51.82,51.82,51.82,100.0,51.6207,51.6207,51.6207,51.6207,100.0
2013-08-06 15:30:00,51.81,51.81,51.76,51.76,200.0,51.6107,51.6107,51.5609,51.5609,200.0
2013-08-06 15:35:00,51.78,51.78,51.75,51.76,600.0,51.5808,51.5808,51.5509,51.5609,600.0
2013-08-06 15:40:00,51.77,51.82,51.77,51.82,700.0,51.5709,51.6207,51.5709,51.6207,700.0
2013-08-06 15:45:00,51.8,51.84,51.71,51.72,2000.0,51.6008,51.6406,51.5111,51.5211,2000.0
2013-08-06 15:50:00,51.7,51.77,51.7,51.77,3000.0,51.5011,51.5709,51.5011,51.5709,3000.0
2013-08-06 15:55:00,51.76,51.81,51.71,51.79,7500.0,51.5609,51.6107,51.5111,51.5908,7500.0
2013-08-07 09:30:00,51.68,51.88,51.63,51.88,1800.0,51.4812,51.6804,51.4314,51.6804,1800.0
2013-08-07 09:35:00,51.85,51.85,51.71,51.71,300.0,51.6506,51.6506,51.5111,51.5111,300.0
2013-08-07 09:40:00,51.71,51.71,51.71,51.71,0.0,51.5111,51.5111,51.5111,51.5111,0.0
2013-08-07 09:45:00,51.77,51.83,51.77,51.83,400.0,51.5709,51.6306,51.5709,51.6306,400.0
2013-08-07 09:50:00,51.88,51.92,51.84,51.88,700.0,51.6804,51.7203,51.6406,51.6804,700.0
2013-08-07 09:55:00,51.92,51.92,51.65,51.75,3800.0,51.7203,51.7203,51.4513,51.5509,3800.0
2013-08-07 10:00:00,51.69,51.74,51.6,51.65,2100.0,51.4912,51.541,51.4015,51.4513,2100.0
2013-08-07 10:05:00,51.64,51.64,51.64,51.64,200.0,51.4414,51.4414,51.4414,51.4414,200.0
2013-08-07 10:10:00,51.64,51.64,51.55,51.57,3200.0,51.4414,51.4414,51.3517,51.3716,3200.0
2013-08-07 10:15:00,51.74,51.74,51.74,51.74,100.0,51.541,51.541,51.541,51.541,100.0
2013-08-07 10:20:00,51.71,51.75,51.65,51.73,1200.0,51.5111,51.5509,51.4513,51.531,1200.0
2013-08-07 10:25:00,51.79,51.8,51.78,51.78,300.0,51.5908,51.6008,51.5808,51.5808,300.0
2013-08-07 10:30:00,51.76,51.81,51.71,51.79,1100.0,51.5609,51.6107,51.5111,51.5908,1100.0
2013-08-07 10:35:00,51.79,51.83,51.79,51.83,200.0,51.5908,51.6306,51.5908,51.6306,200.0
2013-08-07 10:40:00,51.79,51.83,51.76,51.82,500.0,51.5908,51.6306,51.5609,51.6207,500.0
2013-08-07 10:45:00,51.89,51.93,51.89,51.93,400.0,51.6904,51.7303,51.6904,51.7303,400.0
2013-08-07 10:50:00,51.98,52.04,51.92,52.01,2200.0,51.7801,51.8398,51.7203,51.8099,2200.0
2013-08-07 10:55:00,52.08,52.08,51.96,51.96,1700.0,51.8797,51.8797,51.7601,51.7601,1700.0
2013-08-07 11:00:00,51.95,51.95,51.95,51.95,300.0,51.7502,51.7502,51.7502,51.7502,300.0
2013-08-07 11:05:00,51.95,51.96,51.81,51.81,1100.0,51.7502,51.7601,51.6107,51.6107,1100.0
2013-08-07 11:10:00,51.88,51.92,51.85,51.88,1800.0,51.6804,51.7203,51.6506,51.6804,1800.0
2013-08-07 11:15:00,51.91,51.91,51.9,51.9,300.0,51.7103,51.7103,51.7004,51.7004,300.0
2013-08-07 11:20:00,51.82,51.85,51.82,51.82,300.0,51.6207,51.6506,51.6207,51.6207,300.0
2013-08-07 11:25:00,51.85,51.85,51.8,51.8,1400.0,51.6506,51.6506,51.6008,51.6008,1400.0
2013-08-07 11:30:00,51.84,51.85,51.82,51.82,700.0,51.6406,51.6506,51.6207,51.6207,700.0
2013-08-07 11:35:00,51.83,51.87,51.82,51.82,400.0,51.6306,51.6705,51.6207,51.6207,400.0
2013-08-07 11:40:00,51.8,51.85,51.62,51.85,3400.0,51.6008,51.6506,51.4214,51.6506,3400.0
2013-08-07 11:45:00,51.81,51.81,51.81,51.81,200.0,51.6107,51.6107,51.6107,51.6107,200.0
2013-08-07 11:50:00,51.81,51.81,51.8,51.8,500.0,51.6107,51.6107,51.6008,51.6008,500.0
2013-08-07 11:55:00,51.8,51.8,51.8,51.8,0.0,51.6008,51.6008,51.6008,51.6008,0.0
2013-08-07 12:00:00,51.8,51.81,51.8,51.8,800.0,51.6008,51.6107,51.6008,51.6008,800.0
2013-08-07 12:05:00,51.8,51.8,51.8,51.8,0.0,51.6008,51.6008,51.6008,51.6008,0.0
2013-08-07 12:10:00,51.77,51.79,51.77,51.79,300.0,51.5709,51.5908,51.5709,51.5908,300.0
2013-08-07 12:15:00,51.79,51.79,51.79,51.79,0.0,51.5908,51.5908,51.5908,51.5908,0.0
2013-08-07 12:20:00,51.79,51.79,51.79,51.79,0.0,51.5908,51.5908,51.5908,51.5908,0.0
2013-08-07 12:25:00,51.84,51.84,51.82,51.82,200.0,51.6406,51.6406,51.6207,51.6207,200.0
2013-08-07 12:30:00,51.75,51.88,51.73,51.88,1900.0,51.5509,51.6804,51.531,51.6804,1900.0
2013-08-07 12:35:00,51.88,51.88,51.88,51.88,1400.0,51.6804,51.6804,51.6804,51.6804,1400.0
2013-08-07 12:40:00,51.88,51.88,51.81,51.81,400.0,51.6804,51.6804,51.6107,51.6107,400.0
2013-08-07 12:45:00,51.8,51.8,51.8,51.8,100.0,51.6008,51.6008,51.6008,51.6008,100.0
2013-08-07 12:50:00,51.8,51.8,51.8,51.8,0.0,51.6008,51.6008,51.6008,51.6008,0.0
2013-08-07 12:55:00,51.82,51.82,51.82,51.82,100.0,51.6207,51.6207,51.6207,51.6207,100.0
2013-08-07 13:00:00,51.78,51.78,51.76,51.78,1000.0,51.5808,51.5808,51.5609,51.5808,1000.0
2013-08-07 13:05:00,51.78,51.78,51.78,51.78,0.0,51.5808,51.5808,51.5808,51.5808,0.0
2013-08-07 13:10:00,51.8,51.83,51.8,51.82,1400.0,51.6008,51.6306,51.6008,51.6207,1400.0
2013-08-07 13:15:00,51.87,51.87,51.83,51.83,300.0,51.6705,51.6705,51.6306,51.6306,300.0
2013-08-07 13:20:00,51.83,51.83,51.83,51.83,100.0,51.6306,51.6306,51.6306,51.6306,100.0
2013-08-07 13:25:00,51.86,51.86,51.86,51.86,100.0,51.6605,51.6605,51.6605,51.6605,100.0
2013-08-07 13:30:00,51.81,51.81,51.81,51.81,100.0,51.6107,51.6107,51.6107,51.6107,100.0
2013-08-07 13:35:00,51.8,51.85,51.63,51.85,4300.0,51.6008,51.6506,51.4314,51.6506,4300.0
2013-08-07 13:40:00,51.82,51.82,51.82,51.82,200.0,51.6207,51.6207,51.6207,51.6207,200.0
2013-08-07 13:45:00,51.81,51.81,51.81,51.81,100.0,51.6107,51.6107,51.6107,51.6107,100.0
2013-08-07 13:50:00,51.69,51.69,51.69,51.69,100.0,51.4912,51.4912,51.4912,51.4912,100.0
2013-08-07 13:55:00,51.82,51.82,51.82,51.82,100.0,51.6207,51.6207,51.6207,51.6207,100.0
2013-08-07 14:00:00,51.82,51.82,51.82,51.82,0.0,51.6207,51.6207,51.6207,51.6207,0.0
2013-08-07 14:05:00,51.77,51.82,51.75,51.78,700.0,51.5709,51.6207,51.5509,51.5808,700.0
2013-08-07 14:10:00,51.76,51.76,51.76,51.76,100.0,51.5609,51.5609,51.5609,51.5609,100.0
2013-08-07 14:15:00,51.73,51.73,51.73,51.73,100.0,51.531,51.531,51.531,51.531,100.0
2013-08-07 14:20:00,51.73,51.73,51.69,51.69,200.0,51.531,51.531,51.4912,51.4912,200.0
2013-08-07 14:25:00,51.7,51.75,51.7,51.75,700.0,51.5011,51.5509,51.5011,51.5509,700.0
2013-08-07 14:30:00,51.73,51.75,51.72,51.75,300.0,51.531,51.5509,51.5211,51.5509,300.0
2013-08-07 14:35:00,51.71,51.83,51.71,51.76,400.0,51.5111,51.6306,51.5111,51.5609,400.0
2013-08-07 14:40:00,51.76,51.76,51.76,51.76,0.0,51.5609,51.5609,51.5609,51.5609,0.0
2013-08-07 14:45:00,51.8,51.8,51.55,51.67,12500.0,51.6008,51.6008,51.3517,51.4713,12500.0
2013-08-07 14:50:00,51.74,51.74,51.74,51.74,100.0,51.541,51.541,51.541,51.541,100.0
2013-08-07 14:55:00,51.84,51.86,51.84,51.86,300.0,51.6406,51.6605,51.6406,51.6605,300.0
2013-08-07 15:00:00,51.8,51.8,51.75,51.75,400.0,51.6008,51.6008,51.5509,51.5509,400.0
2013-08-07 15:05:00,51.8,51.8,51.74,51.74,300.0,51.6008,51.6008,51.541,51.541,300.0
2013-08-07 15:10:00,51.78,51.88,51.78,51.85,1700.0,51.5808,51.6804,51.5808,51.6506,1700.0
2013-08-07 15:15:00,51.91,51.91,51.84,51.84,500.0,51.7103,51.7103,51.6406,51.6406,500.0
2013-08-07 15:20:00,51.82,51.82,51.81,51.81,300.0,51.6207,51.6207,51.6107,51.6107,300.0
2013-08-07 15:25:00,51.7,51.71,51.64,51.7,2200.0,51.5011,51.5111,51.4414,51.5011,2200.0
2013-08-07 15:30:00,51.74,51.77,51.74,51.75,800.0,51.541,51.5709,51.541,51.5509,800.0
2013-08-07 15:35:00,51.77,51.82,51.76,51.82,800.0,51.5709,51.6207,51.5609,51.6207,800.0
2013-08-07 15:40:00,51.83,51.85,51.82,51.85,1200.0,51.6306,51.6506,51.6207,51.6506,1200.0
2013-08-07 15:45:00,51.83,51.83,51.77,51.8,2700.0,51.6306,51.6306,51.5709,51.6008,2700.0
2013-08-07 15:50:00,51.79,51.79,51.65,51.67,2300.0,51.5908,51.5908,51.4513,51.4713,2300.0
2013-08-07 15:55:00,51.69,51.75,51.66,51.71,10400.0,51.4912,51.5509,51.4613,51.5111,10400.0
2013-08-08 09:30:00,51.78,52.0,51.63,51.63,2300.0,51.5808,51.8,51.4314,51.4314,2300.0
2013-08-08 09:35:00,51.71,52.08,51.71,52.04,3500.0,51.5111,51.8797,51.5111,51.8398,3500.0
2013-08-08 09:40:00,51.92,51.94,51.78,51.78,800.0,51.7203,51.7402,51.5808,51.5808,800.0
2013-08-08 09:45:00,51.86,51.86,51.69,51.69,400.0,51.6605,51.6605,51.4912,51.4912,400.0
2013-08-08 09:50:00,51.71,51.73,51.58,51.58,1700.0,51.5111,51.531,51.3816,51.3816,1700.0
2013-08-08 09:55:00,51.6,51.81,51.6,51.69,1500.0,51.4015,51.6107,51.4015,51.4912,1500.0
2013-08-08 10:00:00,51.56,51.65,51.56,51.65,800.0,51.3617,51.4513,51.3617,51.4513,800.0
2013-08-08 10:05:00,51.54,51.55,51.35,51.35,700.0,51.3418,51.3517,51.1525,51.1525,700.0
2013-08-08 10:10:00,51.39,51.55,51.39,51.55,1300.0,51.1923,51.3517,51.1923,51.3517,1300.0
2013-08-08 10:15:00,51.55,51.55,51.55,51.55,0.0,51.3517,51.3517,51.3517,51.3517,0.0
2013-08-08 10:20:00,51.55,51.55,51.55,51.55,0.0,51.3517,51.3517,51.3517,51.3517,0.0
2013-08-08 10:25:00,51.54,51.56,51.54,51.56,300.0,51.3418,51.3617,51.3418,51.3617,300.0
2013-08-08 10:30:00,51.47,51.56,51.47,51.56,1900.0,51.272,51.3617,51.272,51.3617,1900.0
2013-08-08 10:35:00,51.46,51.56,51.46,51.56,500.0,51.2621,51.3617,51.2621,51.3617,500.0
2013-08-08 10:40:00,51.54,51.54,51.5,51.51,400.0,51.3418,51.3418,51.3019,51.3119,400.0
2013-08-08 10:45:00,51.5,51.5,51.5,51.5,100.0,51.3019,51.3019,51.3019,51.3019,100.0
2013-08-08 10:50:00,51.5,51.5,51.5,51.5,0.0,51.3019,51.3019,51.3019,51.3019,0.0
2013-08-08 10:55:00,51.67,51.67,51.55,51.55,200.0,51.4713,51.4713,51.3517,51.3517,200.0
2013-08-08 11:00:00,51.53,51.53,51.45,51.45,200.0,51.3318,51.3318,51.2521,51.2521,200.0
2013-08-08 11:05:00,51.53,51.64,51.52,51.64,300.0,51.3318,51.4414,51.3218,51.4414,300.0
2013-08-08 11:10:00,51.69,51.69,51.69,51.69,100.0,51.4912,51.4912,51.4912,51.4912,100.0
2013-08-08 11:15:00,51.72,51.72,51.72,51.72,100.0,51.5211,51.5211,51.5211,51.5211,100.0
2013-08-08 11:20:00,51.73,51.73,51.73,51.73,100.0,51.531,51.531,51.531,51.531,100.0
2013-08-08 11:25:00,51.73,51.73,51.73,51.73,0.0,51.531,51.531,51.531,51.531,0.0
2013-08-08 11:30:00,51.77,51.77,51.76,51.77,1300.0,51.5709,51.5709,51.5609,51.5709,1300.0
2013-08-08 11:35:00,51.77,51.77,51.77,51.77,0.0,51.5709,51.5709,51.5709,51.5709,0.0
2013-08-08 11:40:00,51.83,51.86,51.83,51.86,500.0,51.6306,51.6605,51.6306,51.6605,500.0
2013-08-08 11:45:00,51.85,51.85,51.85,51.85,400.0,51.6506,51.6506,51.6506,51.6506,400.0
2013-08-08 11:50:00,51.85,51.85,51.85,51.85,0.0,51.6506,51.6506,51.6506,51.6506,0.0
2013-08-08 11:55:00,51.92,51.93,51.91,51.93,300.0,51.7203,51.7303,51.7103,51.7303,300.0
2013-08-08 12:00:00,51.93,51.96,51.9,51.9,500.0,51.7303,51.7601,51.7004,51.7004,500.0
2013-08-08 12:05:00,51.9,51.9,51.9,51.9,0.0,51.7004,51.7004,51.7004,51.7004,0.0
2013-08-08 12:10:00,51.91,52.0,51.91,51.94,300.0,51.7103,51.8,51.7103,51.7402,300.0
2013-08-08 12:15:00,51.94,51.94,51.94,51.94,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2013-08-08 12:20:00,51.99,51.99,51.99,51.99,100.0,51.79,51.79,51.79,51.79,100.0
2013-08-08 12:25:00,51.98,51.98,51.98,51.98,100.0,51.7801,51.7801,51.7801,51.7801,100.0
2013-08-08 12:30:00,51.98,51.98,51.92,51.92,300.0,51.7801,51.7801,51.7203,51.7203,300.0
2013-08-08 12:35:00,51.98,51.99,51.97,51.97,2000.0,51.7801,51.79,51.7701,51.7701,2000.0
2013-08-08 12:40:00,51.98,52.03,51.92,51.92,2400.0,51.7801,51.8299,51.7203,51.7203,2400.0
2013-08-08 12:45:00,52.03,52.03,52.03,52.03,100.0,51.8299,51.8299,51.8299,51.8299,100.0
2013-08-08 12:50:00,51.92,51.92,51.92,51.92,100.0,51.7203,51.7203,51.7203,51.7203,100.0
2013-08-08 12:55:00,51.92,51.92,51.92,51.92,0.0,51.7203,51.7203,51.7203,51.7203,0.0
2013-08-08 13:00:00,52.03,52.03,52.03,52.03,400.0,51.8299,51.8299,51.8299,51.8299,400.0
2013-08-08 13:05:00,52.03,52.03,52.03,52.03,0.0,51.8299,51.8299,51.8299,51.8299,0.0
2013-08-08 13:10:00,52.03,52.03,52.03,52.03,0.0,51.8299,51.8299,51.8299,51.8299,0.0
2013-08-08 13:15:00,51.97,51.98,51.94,51.94,1100.0,51.7701,51.7801,51.7402,51.7402,1100.0
2013-08-08 13:20:00,51.96,51.96,51.96,51.96,100.0,51.7601,51.7601,51.7601,51.7601,100.0
2013-08-08 13:25:00,51.96,52.02,51.96,51.98,5500.0,51.7601,51.8199,51.7601,51.7801,5500.0
2013-08-08 13:30:00,51.98,51.98,51.98,51.98,0.0,51.7801,51.7801,51.7801,51.7801,0.0
2013-08-08 13:35:00,51.96,51.96,51.96,51.96,100.0,51.7601,51.7601,51.7601,51.7601,100.0
2013-08-08 13:40:00,51.96,51.96,51.96,51.96,0.0,51.7601,51.7601,51.7601,51.7601,0.0
2013-08-08 13:45:00,51.96,51.96,51.96,51.96,0.0,51.7601,51.7601,51.7601,51.7601,0.0
2013-08-08 13:50:00,51.95,51.95,51.95,51.95,100.0,51.7502,51.7502,51.7502,51.7502,100.0
2013-08-08 13:55:00,52.04,52.04,52.04,52.04,400.0,51.8398,51.8398,51.8398,51.8398,400.0
2013-08-08 14:00:00,52.05,52.05,51.98,51.99,800.0,51.8498,51.8498,51.7801,51.79,800.0
2013-08-08 14:05:00,52.02,52.02,52.02,52.02,100.0,51.8199,51.8199,51.8199,51.8199,100.0
2013-08-08 14:10:00,52.02,52.02,52.02,52.02,0.0,51.8199,51.8199,51.8199,51.8199,0.0
2013-08-08 14:15:00,52.02,52.02,52.02,52.02,0.0,51.8199,51.8199,51.8199,51.8199,0.0
2013-08-08 14:20:00,52.02,52.02,52.02,52.02,0.0,51.8199,51.8199,51.8199,51.8199,0.0
2013-08-08 14:25:00,52.02,52.14,52.02,52.14,1200.0,51.8199,51.9394,51.8199,51.9394,1200.0
2013-08-08 14:30:00,52.07,52.11,52.07,52.1,400.0,51.8697,51.9096,51.8697,51.8996,400.0
2013-08-08 14:35:00,52.1,52.1,52.1,52.1,0.0,51.8996,51.8996,51.8996,51.8996,0.0
2013-08-08 14:40:00,52.08,52.1,52.08,52.1,200.0,51.8797,51.8996,51.8797,51.8996,200.0
2013-08-08 14:45:00,52.01,52.01,52.01,52.01,100.0,51.8099,51.8099,51.8099,51.8099,100.0
2013-08-08 14:50:00,52.05,52.05,52.05,52.05,100.0,51.8498,51.8498,51.8498,51.8498,100.0
2013-08-08 14:55:00,52.05,52.05,52.05,52.05,0.0,51.8498,51.8498,51.8498,51.8498,0.0
2013-08-08 15:00:00,52.03,52.04,52.02,52.04,1000.0,51.8299,51.8398,51.8199,51.8398,1000.0
2013-08-08 15:05:00,52.05,52.05,52.01,52.02,1000.0,51.8498,51.8498,51.8099,51.8199,1000.0
2013-08-08 15:10:00,52.01,52.01,51.99,51.99,400.0,51.8099,51.8099,51.79,51.79,400.0
2013-08-08 15:15:00,52.03,52.03,51.94,51.94,200.0,51.8299,51.8299,51.7402,51.7402,200.0
2013-08-08 15:20:00,51.91,51.96,51.91,51.96,300.0,51.7103,51.7601,51.7103,51.7601,300.0
2013-08-08 15:25:00,51.97,51.98,51.97,51.98,500.0,51.7701,51.7801,51.7701,51.7801,500.0
2013-08-08 15:30:00,52.01,52.05,52.01,52.03,800.0,51.8099,51.8498,51.8099,51.8299,800.0
2013-08-08 15:35:00,51.99,51.99,51.99,51.99,100.0,51.79,51.79,51.79,51.79,100.0
2013-08-08 15:40:00,51.98,51.99,51.98,51.99,200.0,51.7801,51.79,51.7801,51.79,200.0
2013-08-08 15:45:00,52.01,52.07,52.01,52.07,700.0,51.8099,51.8697,51.8099,51.8697,700.0
2013-08-08 15:50:00,52.04,52.04,51.86,51.86,3300.0,51.8398,51.8398,51.6605,51.6605,3300.0
2013-08-08 15:55:00,51.87,51.95,51.86,51.88,9400.0,51.6705,51.7502,51.6605,51.6804,9400.0
2013-08-09 09:30:00,51.79,51.79,51.79,51.79,1400.0,51.5908,51.5908,51.5908,51.5908,1400.0
2013-08-09 09:35:00,51.79,51.79,51.79,51.79,0.0,51.5908,51.5908,51.5908,51.5908,0.0
2013-08-09 09:40:00,52.06,52.06,52.06,52.06,100.0,51.8598,51.8598,51.8598,51.8598,100.0
2013-08-09 09:45:00,52.1,52.27,52.1,52.22,1100.0,51.8996,52.0689,51.8996,52.0191,1100.0
2013-08-09 09:50:00,52.15,52.16,52.15,52.16,200.0,51.9494,51.9594,51.9494,51.9594,200.0
2013-08-09 09:55:00,52.2,52.25,52.2,52.22,600.0,51.9992,52.049,51.9992,52.0191,600.0
2013-08-09 10:00:00,52.2,52.2,52.2,52.2,100.0,51.9992,51.9992,51.9992,51.9992,100.0
2013-08-09 10:05:00,52.26,52.26,52.07,52.07,500.0,52.059,52.059,51.8697,51.8697,500.0
2013-08-09 10:10:00,52.08,52.08,52.08,52.08,100.0,51.8797,51.8797,51.8797,51.8797,100.0
2013-08-09 10:15:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-09 10:20:00,51.98,51.98,51.8,51.8,1200.0,51.7801,51.7801,51.6008,51.6008,1200.0
2013-08-09 10:25:00,51.85,51.97,51.85,51.97,800.0,51.6506,51.7701,51.6506,51.7701,800.0
2013-08-09 10:30:00,51.97,52.1,51.97,52.1,300.0,51.7701,51.8996,51.7701,51.8996,300.0
2013-08-09 10:35:00,52.09,52.09,52.09,52.09,100.0,51.8896,51.8896,51.8896,51.8896,100.0
2013-08-09 10:40:00,52.06,52.06,52.03,52.06,500.0,51.8598,51.8598,51.8299,51.8598,500.0
2013-08-09 10:45:00,52.1,52.1,52.04,52.07,800.0,51.8996,51.8996,51.8398,51.8697,800.0
2013-08-09 10:50:00,52.05,52.05,52.01,52.01,300.0,51.8498,51.8498,51.8099,51.8099,300.0
2013-08-09 10:55:00,51.92,52.03,51.92,52.03,200.0,51.7203,51.8299,51.7203,51.8299,200.0
2013-08-09 11:00:00,51.95,51.95,51.74,51.74,600.0,51.7502,51.7502,51.541,51.541,600.0
2013-08-09 11:05:00,51.78,51.8,51.65,51.68,5500.0,51.5808,51.6008,51.4513,51.4812,5500.0
2013-08-09 11:10:00,51.79,51.8,51.79,51.8,400.0,51.5908,51.6008,51.5908,51.6008,400.0
2013-08-09 11:15:00,51.87,51.87,51.86,51.86,200.0,51.6705,51.6705,51.6605,51.6605,200.0
2013-08-09 11:20:00,51.85,51.9,51.72,51.78,3800.0,51.6506,51.7004,51.5211,51.5808,3800.0
2013-08-09 11:25:00,51.63,51.68,51.63,51.68,1900.0,51.4314,51.4812,51.4314,51.4812,1900.0
2013-08-09 11:30:00,51.73,51.76,51.73,51.76,600.0,51.531,51.5609,51.531,51.5609,600.0
2013-08-09 11:35:00,51.77,51.84,51.77,51.84,800.0,51.5709,51.6406,51.5709,51.6406,800.0
2013-08-09 11:40:00,51.84,51.84,51.84,51.84,0.0,51.6406,51.6406,51.6406,51.6406,0.0
2013-08-09 11:45:00,51.84,51.84,51.82,51.82,500.0,51.6406,51.6406,51.6207,51.6207,500.0
2013-08-09 11:50:00,51.87,51.87,51.87,51.87,200.0,51.6705,51.6705,51.6705,51.6705,200.0
2013-08-09 11:55:00,51.86,51.9,51.86,51.9,400.0,51.6605,51.7004,51.6605,51.7004,400.0
2013-08-09 12:00:00,51.9,51.9,51.9,51.9,0.0,51.7004,51.7004,51.7004,51.7004,0.0
2013-08-09 12:05:00,51.9,51.9,51.9,51.9,0.0,51.7004,51.7004,51.7004,51.7004,0.0
2013-08-09 12:10:00,51.78,51.78,51.78,51.78,200.0,51.5808,51.5808,51.5808,51.5808,200.0
2013-08-09 12:15:00,51.78,51.78,51.78,51.78,0.0,51.5808,51.5808,51.5808,51.5808,0.0
2013-08-09 12:20:00,51.88,51.92,51.88,51.88,400.0,51.6804,51.7203,51.6804,51.6804,400.0
2013-08-09 12:25:00,51.96,51.96,51.83,51.83,200.0,51.7601,51.7601,51.6306,51.6306,200.0
2013-08-09 12:30:00,51.86,51.87,51.86,51.87,300.0,51.6605,51.6705,51.6605,51.6705,300.0
2013-08-09 12:35:00,51.87,51.87,51.87,51.87,0.0,51.6705,51.6705,51.6705,51.6705,0.0
2013-08-09 12:40:00,51.91,51.91,51.86,51.91,300.0,51.7103,51.7103,51.6605,51.7103,300.0
2013-08-09 12:45:00,51.93,51.95,51.93,51.95,200.0,51.7303,51.7502,51.7303,51.7502,200.0
2013-08-09 12:50:00,51.95,51.95,51.95,51.95,100.0,51.7502,51.7502,51.7502,51.7502,100.0
2013-08-09 12:55:00,52.0,52.0,52.0,52.0,300.0,51.8,51.8,51.8,51.8,300.0
2013-08-09 13:00:00,51.93,51.97,51.93,51.97,200.0,51.7303,51.7701,51.7303,51.7701,200.0
2013-08-09 13:05:00,51.97,51.97,51.97,51.97,0.0,51.7701,51.7701,51.7701,51.7701,0.0
2013-08-09 13:10:00,51.88,51.89,51.88,51.89,200.0,51.6804,51.6904,51.6804,51.6904,200.0
2013-08-09 13:15:00,51.9,51.94,51.9,51.94,500.0,51.7004,51.7402,51.7004,51.7402,500.0
2013-08-09 13:20:00,51.94,51.94,51.94,51.94,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2013-08-09 13:25:00,51.94,51.94,51.94,51.94,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2013-08-09 13:30:00,51.98,52.03,51.98,52.03,600.0,51.7801,51.8299,51.7801,51.8299,600.0
2013-08-09 13:35:00,52.03,52.03,52.03,52.03,0.0,51.8299,51.8299,51.8299,51.8299,0.0
2013-08-09 13:40:00,52.05,52.05,52.02,52.02,200.0,51.8498,51.8498,51.8199,51.8199,200.0
2013-08-09 13:45:00,52.03,52.03,52.0,52.0,200.0,51.8299,51.8299,51.8,51.8,200.0
2013-08-09 13:50:00,52.01,52.01,52.0,52.0,200.0,51.8099,51.8099,51.8,51.8,200.0
2013-08-09 13:55:00,52.0,52.0,51.95,51.97,600.0,51.8,51.8,51.7502,51.7701,600.0
2013-08-09 14:00:00,51.97,51.97,51.97,51.97,100.0,51.7701,51.7701,51.7701,51.7701,100.0
2013-08-09 14:05:00,51.99,51.99,51.99,51.99,100.0,51.79,51.79,51.79,51.79,100.0
2013-08-09 14:10:00,51.99,51.99,51.99,51.99,100.0,51.79,51.79,51.79,51.79,100.0
2013-08-09 14:15:00,51.98,51.98,51.97,51.97,200.0,51.7801,51.7801,51.7701,51.7701,200.0
2013-08-09 14:20:00,51.99,51.99,51.99,51.99,200.0,51.79,51.79,51.79,51.79,200.0
2013-08-09 14:25:00,51.99,51.99,51.99,51.99,0.0,51.79,51.79,51.79,51.79,0.0
2013-08-09 14:30:00,51.99,51.99,51.99,51.99,0.0,51.79,51.79,51.79,51.79,0.0
2013-08-09 14:35:00,51.98,51.98,51.92,51.92,1300.0,51.7801,51.7801,51.7203,51.7203,1300.0
2013-08-09 14:40:00,51.91,51.91,51.91,51.91,300.0,51.7103,51.7103,51.7103,51.7103,300.0
2013-08-09 14:45:00,51.91,51.91,51.91,51.91,0.0,51.7103,51.7103,51.7103,51.7103,0.0
2013-08-09 14:50:00,51.87,51.95,51.87,51.93,400.0,51.6705,51.7502,51.6705,51.7303,400.0
2013-08-09 14:55:00,51.93,51.93,51.93,51.93,0.0,51.7303,51.7303,51.7303,51.7303,0.0
2013-08-09 15:00:00,51.88,51.88,51.88,51.88,100.0,51.6804,51.6804,51.6804,51.6804,100.0
2013-08-09 15:05:00,51.88,51.88,51.85,51.85,700.0,51.6804,51.6804,51.6506,51.6506,700.0
2013-08-09 15:10:00,51.88,51.88,51.87,51.87,300.0,51.6804,51.6804,51.6705,51.6705,300.0
2013-08-09 15:15:00,51.88,51.88,51.86,51.86,300.0,51.6804,51.6804,51.6605,51.6605,300.0
2013-08-09 15:20:00,51.92,51.92,51.92,51.92,100.0,51.7203,51.7203,51.7203,51.7203,100.0
2013-08-09 15:25:00,51.93,51.94,51.9,51.9,900.0,51.7303,51.7402,51.7004,51.7004,900.0
2013-08-09 15:30:00,51.91,51.94,51.88,51.88,400.0,51.7103,51.7402,51.6804,51.6804,400.0
2013-08-09 15:35:00,51.9,51.93,51.85,51.88,800.0,51.7004,51.7303,51.6506,51.6804,800.0
2013-08-09 15:40:00,51.89,51.91,51.89,51.9,1300.0,51.6904,51.7103,51.6904,51.7004,1300.0
2013-08-09 15:45:00,51.9,51.9,51.87,51.87,300.0,51.7004,51.7004,51.6705,51.6705,300.0
2013-08-09 15:50:00,51.84,51.87,51.82,51.87,400.0,51.6406,51.6705,51.6207,51.6705,400.0
2013-08-09 15:55:00,51.86,51.93,51.77,51.85,11300.0,51.6605,51.7303,51.5709,51.6506,11300.0
2013-08-12 09:30:00,51.54,51.65,51.54,51.63,600.0,51.3418,51.4513,51.3418,51.4314,600.0
2013-08-12 09:35:00,51.63,51.7,51.63,51.7,800.0,51.4314,51.5011,51.4314,51.5011,800.0
2013-08-12 09:40:00,51.87,51.92,51.87,51.92,500.0,51.6705,51.7203,51.6705,51.7203,500.0
2013-08-12 09:45:00,51.97,51.97,51.97,51.97,100.0,51.7701,51.7701,51.7701,51.7701,100.0
2013-08-12 09:50:00,51.88,52.14,51.88,52.14,9000.0,51.6804,51.9394,51.6804,51.9394,9000.0
2013-08-12 09:55:00,52.09,52.11,52.04,52.1,3900.0,51.8896,51.9096,51.8398,51.8996,3900.0
2013-08-12 10:00:00,52.1,52.1,52.1,52.1,0.0,51.8996,51.8996,51.8996,51.8996,0.0
2013-08-12 10:05:00,52.09,52.12,52.05,52.05,1100.0,51.8896,51.9195,51.8498,51.8498,1100.0
2013-08-12 10:10:00,52.11,52.17,52.09,52.15,2800.0,51.9096,51.9693,51.8896,51.9494,2800.0
2013-08-12 10:15:00,52.13,52.14,52.13,52.13,600.0,51.9295,51.9394,51.9295,51.9295,600.0
2013-08-12 10:20:00,52.07,52.07,52.07,52.07,100.0,51.8697,51.8697,51.8697,51.8697,100.0
2013-08-12 10:25:00,52.08,52.08,52.08,52.08,300.0,51.8797,51.8797,51.8797,51.8797,300.0
2013-08-12 10:30:00,52.05,52.08,52.05,52.08,200.0,51.8498,51.8797,51.8498,51.8797,200.0
2013-08-12 10:35:00,52.13,52.23,52.13,52.19,2000.0,51.9295,52.0291,51.9295,51.9893,2000.0
2013-08-12 10:40:00,52.22,52.22,52.22,52.22,1000.0,52.0191,52.0191,52.0191,52.0191,1000.0
2013-08-12 10:45:00,52.24,52.25,52.24,52.25,400.0,52.0391,52.049,52.0391,52.049,400.0
2013-08-12 10:50:00,52.25,52.25,52.25,52.25,0.0,52.049,52.049,52.049,52.049,0.0
2013-08-12 10:55:00,52.25,52.34,52.25,52.34,700.0,52.049,52.1387,52.049,52.1387,700.0
2013-08-12 11:00:00,52.37,52.43,52.35,52.42,2500.0,52.1686,52.2283,52.1486,52.2184,2500.0
2013-08-12 11:05:00,52.25,52.3,52.21,52.21,700.0,52.049,52.0988,52.0092,52.0092,700.0
2013-08-12 11:10:00,52.22,52.22,52.22,52.22,100.0,52.0191,52.0191,52.0191,52.0191,100.0
2013-08-12 11:15:00,52.18,52.18,52.13,52.15,4200.0,51.9793,51.9793,51.9295,51.9494,4200.0
2013-08-12 11:20:00,52.12,52.24,52.12,52.24,600.0,51.9195,52.0391,51.9195,52.0391,600.0
2013-08-12 11:25:00,52.34,52.34,52.22,52.22,1400.0,52.1387,52.1387,52.0191,52.0191,1400.0
2013-08-12 11:30:00,52.32,52.36,52.32,52.36,200.0,52.1188,52.1586,52.1188,52.1586,200.0
2013-08-12 11:35:00,52.36,52.4,52.36,52.39,1300.0,52.1586,52.1984,52.1586,52.1885,1300.0
2013-08-12 11:40:00,52.45,52.54,52.45,52.54,1900.0,52.2483,52.3379,52.2483,52.3379,1900.0
2013-08-12 11:45:00,52.53,52.63,52.53,52.6,1400.0,52.3279,52.4276,52.3279,52.3977,1400.0
2013-08-12 11:50:00,52.55,52.62,52.55,52.62,900.0,52.3479,52.4176,52.3479,52.4176,900.0
2013-08-12 11:55:00,52.62,52.62,52.55,52.55,700.0,52.4176,52.4176,52.3479,52.3479,700.0
2013-08-12 12:00:00,52.55,52.57,52.49,52.49,1300.0,52.3479,52.3678,52.2881,52.2881,1300.0
2013-08-12 12:05:00,52.5,52.5,52.5,52.5,200.0,52.2981,52.2981,52.2981,52.2981,200.0
2013-08-12 12:10:00,52.5,52.5,52.5,52.5,900.0,52.2981,52.2981,52.2981,52.2981,900.0
2013-08-12 12:15:00,52.44,52.44,52.38,52.38,200.0,52.2383,52.2383,52.1785,52.1785,200.0
2013-08-12 12:20:00,52.45,52.45,52.45,52.45,200.0,52.2483,52.2483,52.2483,52.2483,200.0
2013-08-12 12:25:00,52.45,52.45,52.45,52.45,200.0,52.2483,52.2483,52.2483,52.2483,200.0
2013-08-12 12:30:00,52.45,52.45,52.41,52.44,1200.0,52.2483,52.2483,52.2084,52.2383,1200.0
2013-08-12 12:35:00,52.45,52.46,52.45,52.45,400.0,52.2483,52.2582,52.2483,52.2483,400.0
2013-08-12 12:40:00,52.47,52.47,52.47,52.47,100.0,52.2682,52.2682,52.2682,52.2682,100.0
2013-08-12 12:45:00,52.51,52.65,52.51,52.65,1900.0,52.308,52.4475,52.308,52.4475,1900.0
2013-08-12 12:50:00,52.63,52.68,52.63,52.66,1000.0,52.4276,52.4774,52.4276,52.4574,1000.0
2013-08-12 12:55:00,52.66,52.69,52.47,52.52,4000.0,52.4574,52.4873,52.2682,52.318,4000.0
2013-08-12 13:00:00,52.52,52.52,52.49,52.49,300.0,52.318,52.318,52.2881,52.2881,300.0
2013-08-12 13:05:00,52.51,52.51,52.38,52.44,3500.0,52.308,52.308,52.1785,52.2383,3500.0
2013-08-12 13:10:00,52.49,52.55,52.42,52.53,2300.0,52.2881,52.3479,52.2184,52.3279,2300.0
2013-08-12 13:15:00,52.53,52.53,52.49,52.52,1000.0,52.3279,52.3279,52.2881,52.318,1000.0
2013-08-12 13:20:00,52.52,52.52,52.49,52.49,200.0,52.318,52.318,52.2881,52.2881,200.0
2013-08-12 13:25:00,52.49,52.49,52.49,52.49,0.0,52.2881,52.2881,52.2881,52.2881,0.0
2013-08-12 13:30:00,52.57,52.59,52.55,52.55,1400.0,52.3678,52.3877,52.3479,52.3479,1400.0
2013-08-12 13:35:00,52.56,52.59,52.5,52.59,900.0,52.3578,52.3877,52.2981,52.3877,900.0
2013-08-12 13:40:00,52.59,52.63,52.59,52.63,400.0,52.3877,52.4276,52.3877,52.4276,400.0
2013-08-12 13:45:00,52.64,52.64,52.59,52.59,900.0,52.4375,52.4375,52.3877,52.3877,900.0
2013-08-12 13:50:00,52.59,52.59,52.57,52.57,600.0,52.3877,52.3877,52.3678,52.3678,600.0
2013-08-12 13:55:00,52.56,52.56,52.51,52.51,200.0,52.3578,52.3578,52.308,52.308,200.0
2013-08-12 14:00:00,52.55,52.55,52.47,52.48,700.0,52.3479,52.3479,52.2682,52.2781,700.0
2013-08-12 14:05:00,52.48,52.48,52.48,52.48,200.0,52.2781,52.2781,52.2781,52.2781,200.0
2013-08-12 14:10:00,52.49,52.51,52.49,52.51,400.0,52.2881,52.308,52.2881,52.308,400.0
2013-08-12 14:15:00,52.51,52.55,52.51,52.55,1200.0,52.308,52.3479,52.308,52.3479,1200.0
2013-08-12 14:20:00,52.56,52.56,52.56,52.56,400.0,52.3578,52.3578,52.3578,52.3578,400.0
2013-08-12 14:25:00,52.56,52.57,52.39,52.39,1800.0,52.3578,52.3678,52.1885,52.1885,1800.0
2013-08-12 14:30:00,52.39,52.48,52.38,52.46,2100.0,52.1885,52.2781,52.1785,52.2582,2100.0
2013-08-12 14:35:00,52.46,52.49,52.42,52.43,900.0,52.2582,52.2881,52.2184,52.2283,900.0
2013-08-12 14:40:00,52.43,52.43,52.43,52.43,0.0,52.2283,52.2283,52.2283,52.2283,0.0
2013-08-12 14:45:00,52.48,52.49,52.36,52.4,3300.0,52.2781,52.2881,52.1586,52.1984,3300.0
2013-08-12 14:50:00,52.4,52.42,52.4,52.41,500.0,52.1984,52.2184,52.1984,52.2084,500.0
2013-08-12 14:55:00,52.41,52.41,52.33,52.34,500.0,52.2084,52.2084,52.1287,52.1387,500.0
2013-08-12 15:00:00,52.34,52.34,52.34,52.34,0.0,52.1387,52.1387,52.1387,52.1387,0.0
2013-08-12 15:05:00,52.36,52.37,52.36,52.37,200.0,52.1586,52.1686,52.1586,52.1686,200.0
2013-08-12 15:10:00,52.37,52.44,52.37,52.44,1400.0,52.1686,52.2383,52.1686,52.2383,1400.0
2013-08-12 15:15:00,52.44,52.44,52.42,52.44,1900.0,52.2383,52.2383,52.2184,52.2383,1900.0
2013-08-12 15:20:00,52.42,52.44,52.42,52.42,600.0,52.2184,52.2383,52.2184,52.2184,600.0
2013-08-12 15:25:00,52.42,52.44,52.37,52.37,2100.0,52.2184,52.2383,52.1686,52.1686,2100.0
2013-08-12 15:30:00,52.41,52.46,52.4,52.41,1100.0,52.2084,52.2582,52.1984,52.2084,1100.0
2013-08-12 15:35:00,52.4,52.43,52.37,52.42,2300.0,52.1984,52.2283,52.1686,52.2184,2300.0
2013-08-12 15:40:00,52.42,52.44,52.4,52.43,1700.0,52.2184,52.2383,52.1984,52.2283,1700.0
2013-08-12 15:45:00,52.42,52.49,52.4,52.45,4600.0,52.2184,52.2881,52.1984,52.2483,4600.0
2013-08-12 15:50:00,52.42,52.43,52.39,52.39,3300.0,52.2184,52.2283,52.1885,52.1885,3300.0
2013-08-12 15:55:00,52.38,52.46,52.36,52.46,6600.0,52.1785,52.2582,52.1586,52.2582,6600.0
2013-08-13 09:30:00,52.58,52.58,52.46,52.46,1400.0,52.3778,52.3778,52.2582,52.2582,1400.0
2013-08-13 09:35:00,52.45,52.45,52.45,52.45,100.0,52.2483,52.2483,52.2483,52.2483,100.0
2013-08-13 09:40:00,52.34,52.4,52.33,52.33,1400.0,52.1387,52.1984,52.1287,52.1287,1400.0
2013-08-13 09:45:00,52.34,52.34,52.15,52.16,1500.0,52.1387,52.1387,51.9494,51.9594,1500.0
2013-08-13 09:50:00,52.13,52.15,52.1,52.11,1800.0,51.9295,51.9494,51.8996,51.9096,1800.0
2013-08-13 09:55:00,52.11,52.11,52.08,52.08,1000.0,51.9096,51.9096,51.8797,51.8797,1000.0
2013-08-13 10:00:00,52.1,52.1,52.06,52.07,1300.0,51.8996,51.8996,51.8598,51.8697,1300.0
2013-08-13 10:05:00,52.05,52.1,52.04,52.1,1200.0,51.8498,51.8996,51.8398,51.8996,1200.0
2013-08-13 10:10:00,52.09,52.15,52.09,52.15,800.0,51.8896,51.9494,51.8896,51.9494,800.0
2013-08-13 10:15:00,52.12,52.12,52.04,52.07,4000.0,51.9195,51.9195,51.8398,51.8697,4000.0
2013-08-13 10:20:00,52.09,52.16,52.09,52.16,500.0,51.8896,51.9594,51.8896,51.9594,500.0
2013-08-13 10:25:00,52.23,52.23,52.23,52.23,300.0,52.0291,52.0291,52.0291,52.0291,300.0
2013-08-13 10:30:00,52.18,52.18,52.07,52.07,600.0,51.9793,51.9793,51.8697,51.8697,600.0
2013-08-13 10:35:00,52.06,52.09,52.04,52.09,900.0,51.8598,51.8896,51.8398,51.8896,900.0
2013-08-13 10:40:00,52.03,52.07,52.03,52.07,1000.0,51.8299,51.8697,51.8299,51.8697,1000.0
2013-08-13 10:45:00,52.07,52.07,52.03,52.03,500.0,51.8697,51.8697,51.8299,51.8299,500.0
2013-08-13 10:50:00,52.05,52.05,52.04,52.05,600.0,51.8498,51.8498,51.8398,51.8498,600.0
2013-08-13 10:55:00,52.05,52.18,52.03,52.18,1700.0,51.8498,51.9793,51.8299,51.9793,1700.0
2013-08-13 11:00:00,52.17,52.45,52.17,52.45,4700.0,51.9693,52.2483,51.9693,52.2483,4700.0
2013-08-13 11:05:00,52.45,52.68,52.45,52.68,1800.0,52.2483,52.4774,52.2483,52.4774,1800.0
2013-08-13 11:10:00,52.61,52.61,52.42,52.42,5100.0,52.4076,52.4076,52.2184,52.2184,5100.0
2013-08-13 11:15:00,52.4,52.4,52.39,52.4,1000.0,52.1984,52.1984,52.1885,52.1984,1000.0
2013-08-13 11:20:00,52.4,52.4,52.39,52.39,300.0,52.1984,52.1984,52.1885,52.1885,300.0
2013-08-13 11:25:00,52.35,52.44,52.35,52.44,1000.0,52.1486,52.2383,52.1486,52.2383,1000.0
2013-08-13 11:30:00,52.41,52.5,52.41,52.5,1800.0,52.2084,52.2981,52.2084,52.2981,1800.0
2013-08-13 11:35:00,52.5,52.5,52.47,52.47,500.0,52.2981,52.2981,52.2682,52.2682,500.0
2013-08-13 11:40:00,52.52,52.52,52.52,52.52,200.0,52.318,52.318,52.318,52.318,200.0
2013-08-13 11:45:00,52.53,52.57,52.52,52.57,800.0,52.3279,52.3678,52.318,52.3678,800.0
2013-08-13 11:50:00,52.58,52.61,52.58,52.61,300.0,52.3778,52.4076,52.3778,52.4076,300.0
2013-08-13 11:55:00,52.61,52.61,52.46,52.46,400.0,52.4076,52.4076,52.2582,52.2582,400.0
2013-08-13 12:00:00,52.44,52.44,52.43,52.44,900.0,52.2383,52.2383,52.2283,52.2383,900.0
2013-08-13 12:05:00,52.44,52.52,52.43,52.52,7000.0,52.2383,52.318,52.2283,52.318,7000.0
2013-08-13 12:10:00,52.53,52.58,52.43,52.51,14100.0,52.3279,52.3778,52.2283,52.308,14100.0
2013-08-13 12:15:00,52.51,52.53,52.51,52.53,400.0,52.308,52.3279,52.308,52.3279,400.0
2013-08-13 12:20:00,52.58,52.61,52.58,52.61,300.0,52.3778,52.4076,52.3778,52.4076,300.0
2013-08-13 12:25:00,52.61,52.79,52.61,52.79,2600.0,52.4076,52.5869,52.4076,52.5869,2600.0
2013-08-13 12:30:00,52.79,52.88,52.79,52.88,900.0,52.5869,52.6766,52.5869,52.6766,900.0
2013-08-13 12:35:00,52.88,52.88,52.66,52.66,6200.0,52.6766,52.6766,52.4574,52.4574,6200.0
2013-08-13 12:40:00,52.7,52.72,52.7,52.71,2000.0,52.4973,52.5172,52.4973,52.5073,2000.0
2013-08-13 12:45:00,52.71,52.71,52.65,52.7,700.0,52.5073,52.5073,52.4475,52.4973,700.0
2013-08-13 12:50:00,52.71,52.72,52.64,52.71,2900.0,52.5073,52.5172,52.4375,52.5073,2900.0
2013-08-13 12:55:00,52.71,52.71,52.66,52.68,1600.0,52.5073,52.5073,52.4574,52.4774,1600.0
2013-08-13 13:00:00,52.7,52.76,52.7,52.75,1000.0,52.4973,52.5571,52.4973,52.5471,1000.0
2013-08-13 13:05:00,52.76,52.84,52.69,52.84,900.0,52.5571,52.6368,52.4873,52.6368,900.0
2013-08-13 13:10:00,52.86,52.88,52.8,52.8,1500.0,52.6567,52.6766,52.5969,52.5969,1500.0
2013-08-13 13:15:00,52.8,52.8,52.68,52.68,2500.0,52.5969,52.5969,52.4774,52.4774,2500.0
2013-08-13 13:20:00,52.73,52.73,52.71,52.71,800.0,52.5272,52.5272,52.5073,52.5073,800.0
2013-08-13 13:25:00,52.73,52.75,52.71,52.75,1000.0,52.5272,52.5471,52.5073,52.5471,1000.0
2013-08-13 13:30:00,52.75,52.88,52.75,52.87,3500.0,52.5471,52.6766,52.5471,52.6666,3500.0
2013-08-13 13:35:00,52.88,52.9,52.8,52.8,3100.0,52.6766,52.6965,52.5969,52.5969,3100.0
2013-08-13 13:40:00,52.8,52.8,52.8,52.8,500.0,52.5969,52.5969,52.5969,52.5969,500.0
2013-08-13 13:45:00,52.81,52.83,52.8,52.83,600.0,52.6069,52.6268,52.5969,52.6268,600.0
2013-08-13 13:50:00,52.88,52.88,52.82,52.86,1200.0,52.6766,52.6766,52.6168,52.6567,1200.0
2013-08-13 13:55:00,52.9,52.95,52.84,52.95,1000.0,52.6965,52.7463,52.6368,52.7463,1000.0
2013-08-13 14:00:00,52.95,52.95,52.85,52.85,1600.0,52.7463,52.7463,52.6467,52.6467,1600.0
2013-08-13 14:05:00,52.84,52.86,52.83,52.86,600.0,52.6368,52.6567,52.6268,52.6567,600.0
2013-08-13 14:10:00,52.8,52.86,52.77,52.77,1400.0,52.5969,52.6567,52.567,52.567,1400.0
2013-08-13 14:15:00,52.72,52.72,52.65,52.72,1000.0,52.5172,52.5172,52.4475,52.5172,1000.0
2013-08-13 14:20:00,52.75,52.75,52.75,52.75,100.0,52.5471,52.5471,52.5471,52.5471,100.0
2013-08-13 14:25:00,52.78,52.78,52.69,52.69,700.0,52.577,52.577,52.4873,52.4873,700.0
2013-08-13 14:30:00,52.69,52.77,52.69,52.77,1100.0,52.4873,52.567,52.4873,52.567,1100.0
2013-08-13 14:35:00,52.8,52.8,52.68,52.72,1400.0,52.5969,52.5969,52.4774,52.5172,1400.0
2013-08-13 14:40:00,52.72,52.8,52.67,52.78,2700.0,52.5172,52.5969,52.4674,52.577,2700.0
2013-08-13 14:45:00,52.78,52.8,52.72,52.75,900.0,52.577,52.5969,52.5172,52.5471,900.0
2013-08-13 14:50:00,52.75,52.8,52.74,52.77,6100.0,52.5471,52.5969,52.5371,52.567,6100.0
2013-08-13 14:55:00,52.76,52.76,52.74,52.75,1000.0,52.5571,52.5571,52.5371,52.5471,1000.0
2013-08-13 15:00:00,52.81,52.81,52.76,52.76,600.0,52.6069,52.6069,52.5571,52.5571,600.0
2013-08-13 15:05:00,52.75,52.75,52.74,52.74,300.0,52.5471,52.5471,52.5371,52.5371,300.0
2013-08-13 15:10:00,52.74,52.74,52.74,52.74,0.0,52.5371,52.5371,52.5371,52.5371,0.0
2013-08-13 15:15:00,52.67,52.67,52.65,52.66,800.0,52.4674,52.4674,52.4475,52.4574,800.0
2013-08-13 15:20:00,52.67,52.71,52.67,52.7,1400.0,52.4674,52.5073,52.4674,52.4973,1400.0
2013-08-13 15:25:00,52.68,52.71,52.68,52.71,3600.0,52.4774,52.5073,52.4774,52.5073,3600.0
2013-08-13 15:30:00,52.67,52.72,52.67,52.7,1200.0,52.4674,52.5172,52.4674,52.4973,1200.0
2013-08-13 15:35:00,52.71,52.74,52.67,52.74,4400.0,52.5073,52.5371,52.4674,52.5371,4400.0
2013-08-13 15:40:00,52.67,52.72,52.67,52.72,2600.0,52.4674,52.5172,52.4674,52.5172,2600.0
2013-08-13 15:45:00,52.75,52.76,52.72,52.73,2600.0,52.5471,52.5571,52.5172,52.5272,2600.0
2013-08-13 15:50:00,52.73,52.75,52.72,52.75,600.0,52.5272,52.5471,52.5172,52.5471,600.0
2013-08-13 15:55:00,52.78,52.82,52.73,52.77,6000.0,52.577,52.6168,52.5272,52.567,6000.0
2013-08-14 09:30:00,52.73,52.79,52.59,52.79,700.0,52.5272,52.5869,52.3877,52.5869,700.0
2013-08-14 09:35:00,52.66,52.71,52.54,52.71,800.0,52.4574,52.5073,52.3379,52.5073,800.0
2013-08-14 09:40:00,52.64,52.72,52.6,52.63,900.0,52.4375,52.5172,52.3977,52.4276,900.0
2013-08-14 09:45:00,52.64,52.66,52.6,52.66,900.0,52.4375,52.4574,52.3977,52.4574,900.0
2013-08-14 09:50:00,52.76,52.76,52.6,52.66,600.0,52.5571,52.5571,52.3977,52.4574,600.0
2013-08-14 09:55:00,52.73,52.73,52.73,52.73,600.0,52.5272,52.5272,52.5272,52.5272,600.0
2013-08-14 10:00:00,52.69,52.85,52.63,52.85,3600.0,52.4873,52.6467,52.4276,52.6467,3600.0
2013-08-14 10:05:00,52.84,52.85,52.75,52.75,1300.0,52.6368,52.6467,52.5471,52.5471,1300.0
2013-08-14 10:10:00,52.74,52.74,52.64,52.64,1100.0,52.5371,52.5371,52.4375,52.4375,1100.0
2013-08-14 10:15:00,52.61,52.61,52.6,52.6,1800.0,52.4076,52.4076,52.3977,52.3977,1800.0
2013-08-14 10:20:00,52.59,52.67,52.59,52.65,2100.0,52.3877,52.4674,52.3877,52.4475,2100.0
2013-08-14 10:25:00,52.67,52.68,52.67,52.67,500.0,52.4674,52.4774,52.4674,52.4674,500.0
2013-08-14 10:30:00,52.68,52.82,52.68,52.71,2100.0,52.4774,52.6168,52.4774,52.5073,2100.0
2013-08-14 10:35:00,52.67,52.75,52.63,52.65,800.0,52.4674,52.5471,52.4276,52.4475,800.0
2013-08-14 10:40:00,52.65,52.65,52.51,52.56,8200.0,52.4475,52.4475,52.308,52.3578,8200.0
2013-08-14 10:45:00,52.56,52.56,52.51,52.51,2400.0,52.3578,52.3578,52.308,52.308,2400.0
2013-08-14 10:50:00,52.5,52.51,52.45,52.51,1400.0,52.2981,52.308,52.2483,52.308,1400.0
2013-08-14 10:55:00,52.5,52.54,52.5,52.54,1000.0,52.2981,52.3379,52.2981,52.3379,1000.0
2013-08-14 11:00:00,52.52,52.52,52.44,52.48,18700.0,52.318,52.318,52.2383,52.2781,18700.0
2013-08-14 11:05:00,52.5,52.5,52.48,52.48,1000.0,52.2981,52.2981,52.2781,52.2781,1000.0
2013-08-14 11:10:00,52.48,52.51,52.45,52.5,38100.0,52.2781,52.308,52.2483,52.2981,38100.0
2013-08-14 11:15:00,52.5,52.5,52.5,52.5,600.0,52.2981,52.2981,52.2981,52.2981,600.0
2013-08-14 11:20:00,52.5,52.5,52.48,52.48,1000.0,52.2981,52.2981,52.2781,52.2781,1000.0
2013-08-14 11:25:00,52.48,52.51,52.48,52.51,800.0,52.2781,52.308,52.2781,52.308,800.0
2013-08-14 11:30:00,52.53,52.6,52.52,52.6,700.0,52.3279,52.3977,52.318,52.3977,700.0
2013-08-14 11:35:00,52.64,52.64,52.57,52.57,1000.0,52.4375,52.4375,52.3678,52.3678,1000.0
2013-08-14 11:40:00,52.62,52.7,52.62,52.7,1600.0,52.4176,52.4973,52.4176,52.4973,1600.0
2013-08-14 11:45:00,52.7,52.7,52.64,52.64,1300.0,52.4973,52.4973,52.4375,52.4375,1300.0
2013-08-14 11:50:00,52.68,52.7,52.68,52.69,700.0,52.4774,52.4973,52.4774,52.4873,700.0
2013-08-14 11:55:00,52.71,52.71,52.65,52.7,1800.0,52.5073,52.5073,52.4475,52.4973,1800.0
2013-08-14 12:00:00,52.73,52.73,52.7,52.7,400.0,52.5272,52.5272,52.4973,52.4973,400.0
2013-08-14 12:05:00,52.71,52.71,52.7,52.7,1300.0,52.5073,52.5073,52.4973,52.4973,1300.0
2013-08-14 12:10:00,52.7,52.71,52.65,52.71,2300.0,52.4973,52.5073,52.4475,52.5073,2300.0
2013-08-14 12:15:00,52.74,52.76,52.71,52.71,500.0,52.5371,52.5571,52.5073,52.5073,500.0
2013-08-14 12:20:00,52.71,52.73,52.64,52.64,600.0,52.5073,52.5272,52.4375,52.4375,600.0
2013-08-14 12:25:00,52.62,52.62,52.62,52.62,100.0,52.4176,52.4176,52.4176,52.4176,100.0
2013-08-14 12:30:00,52.65,52.65,52.6,52.6,700.0,52.4475,52.4475,52.3977,52.3977,700.0
2013-08-14 12:35:00,52.62,52.62,52.55,52.57,3100.0,52.4176,52.4176,52.3479,52.3678,3100.0
2013-08-14 12:40:00,52.59,52.59,52.51,52.51,600.0,52.3877,52.3877,52.308,52.308,600.0
2013-08-14 12:45:00,52.51,52.51,52.51,52.51,300.0,52.308,52.308,52.308,52.308,300.0
2013-08-14 12:50:00,52.52,52.52,52.47,52.47,800.0,52.318,52.318,52.2682,52.2682,800.0
2013-08-14 12:55:00,52.45,52.45,52.44,52.44,600.0,52.2483,52.2483,52.2383,52.2383,600.0
2013-08-14 13:00:00,52.47,52.48,52.47,52.48,200.0,52.2682,52.2781,52.2682,52.2781,200.0
2013-08-14 13:05:00,52.45,52.55,52.45,52.54,2000.0,52.2483,52.3479,52.2483,52.3379,2000.0
2013-08-14 13:10:00,52.55,52.55,52.47,52.52,2000.0,52.3479,52.3479,52.2682,52.318,2000.0
2013-08-14 13:15:00,52.52,52.52,52.52,52.52,100.0,52.318,52.318,52.318,52.318,100.0
2013-08-14 13:20:00,52.53,52.53,52.5,52.5,700.0,52.3279,52.3279,52.2981,52.2981,700.0
2013-08-14 13:25:00,52.5,52.5,52.5,52.5,0.0,52.2981,52.2981,52.2981,52.2981,0.0
2013-08-14 13:30:00,52.47,52.57,52.44,52.57,1100.0,52.2682,52.3678,52.2383,52.3678,1100.0
2013-08-14 13:35:00,52.62,52.62,52.54,52.54,300.0,52.4176,52.4176,52.3379,52.3379,300.0
2013-08-14 13:40:00,52.56,52.56,52.56,52.56,100.0,52.3578,52.3578,52.3578,52.3578,100.0
2013-08-14 13:45:00,52.47,52.47,52.46,52.46,400.0,52.2682,52.2682,52.2582,52.2582,400.0
2013-08-14 13:50:00,52.46,52.51,52.46,52.51,400.0,52.2582,52.308,52.2582,52.308,400.0
2013-08-14 13:55:00,52.53,52.6,52.53,52.6,600.0,52.3279,52.3977,52.3279,52.3977,600.0
2013-08-14 14:00:00,52.59,52.59,52.5,52.54,600.0,52.3877,52.3877,52.2981,52.3379,600.0
2013-08-14 14:05:00,52.54,52.54,52.54,52.54,0.0,52.3379,52.3379,52.3379,52.3379,0.0
2013-08-14 14:10:00,52.52,52.52,52.52,52.52,600.0,52.318,52.318,52.318,52.318,600.0
2013-08-14 14:15:00,52.52,52.56,52.52,52.56,300.0,52.318,52.3578,52.318,52.3578,300.0
2013-08-14 14:20:00,52.5,52.52,52.5,52.52,300.0,52.2981,52.318,52.2981,52.318,300.0
2013-08-14 14:25:00,52.5,52.5,52.5,52.5,100.0,52.2981,52.2981,52.2981,52.2981,100.0
2013-08-14 14:30:00,52.45,52.45,52.45,52.45,100.0,52.2483,52.2483,52.2483,52.2483,100.0
2013-08-14 14:35:00,52.51,52.57,52.51,52.53,2500.0,52.308,52.3678,52.308,52.3279,2500.0
2013-08-14 14:40:00,52.53,52.53,52.53,52.53,0.0,52.3279,52.3279,52.3279,52.3279,0.0
2013-08-14 14:45:00,52.5,52.51,52.5,52.51,400.0,52.2981,52.308,52.2981,52.308,400.0
2013-08-14 14:50:00,52.51,52.51,52.51,52.51,0.0,52.308,52.308,52.308,52.308,0.0
2013-08-14 14:55:00,52.5,52.5,52.5,52.5,100.0,52.2981,52.2981,52.2981,52.2981,100.0
2013-08-14 15:00:00,52.45,52.45,52.39,52.39,500.0,52.2483,52.2483,52.1885,52.1885,500.0
2013-08-14 15:05:00,52.43,52.43,52.43,52.43,200.0,52.2283,52.2283,52.2283,52.2283,200.0
2013-08-14 15:10:00,52.49,52.52,52.47,52.51,1100.0,52.2881,52.318,52.2682,52.308,1100.0
2013-08-14 15:15:00,52.5,52.51,52.5,52.51,200.0,52.2981,52.308,52.2981,52.308,200.0
2013-08-14 15:20:00,52.5,52.54,52.5,52.5,5700.0,52.2981,52.3379,52.2981,52.2981,5700.0
2013-08-14 15:25:00,52.5,52.5,52.5,52.5,0.0,52.2981,52.2981,52.2981,52.2981,0.0
2013-08-14 15:30:00,52.49,52.52,52.47,52.51,2500.0,52.2881,52.318,52.2682,52.308,2500.0
2013-08-14 15:35:00,52.5,52.51,52.47,52.47,900.0,52.2981,52.308,52.2682,52.2682,900.0
2013-08-14 15:40:00,52.47,52.47,52.44,52.45,700.0,52.2682,52.2682,52.2383,52.2483,700.0
2013-08-14 15:45:00,52.41,52.51,52.4,52.46,7700.0,52.2084,52.308,52.1984,52.2582,7700.0
2013-08-14 15:50:00,52.5,52.5,52.48,52.5,3000.0,52.2981,52.2981,52.2781,52.2981,3000.0
2013-08-14 15:55:00,52.5,52.52,52.46,52.48,16800.0,52.2981,52.318,52.2582,52.2781,16800.0
2013-08-15 09:30:00,51.82,51.93,51.82,51.93,1500.0,51.6207,51.7303,51.6207,51.7303,1500.0
2013-08-15 09:35:00,51.94,52.15,51.92,52.15,5100.0,51.7402,51.9494,51.7203,51.9494,5100.0
2013-08-15 09:40:00,52.06,52.06,52.0,52.0,6300.0,51.8598,51.8598,51.8,51.8,6300.0
2013-08-15 09:45:00,51.95,51.96,51.86,51.9,7200.0,51.7502,51.7601,51.6605,51.7004,7200.0
2013-08-15 09:50:00,51.77,51.83,51.77,51.83,1500.0,51.5709,51.6306,51.5709,51.6306,1500.0
2013-08-15 09:55:00,51.85,51.93,51.85,51.93,600.0,51.6506,51.7303,51.6506,51.7303,600.0
2013-08-15 10:00:00,51.92,51.94,51.84,51.88,1100.0,51.7203,51.7402,51.6406,51.6804,1100.0
2013-08-15 10:05:00,51.82,51.85,51.74,51.74,3600.0,51.6207,51.6506,51.541,51.541,3600.0
2013-08-15 10:10:00,51.74,51.74,51.67,51.7,500.0,51.541,51.541,51.4713,51.5011,500.0
2013-08-15 10:15:00,51.7,51.7,51.7,51.7,0.0,51.5011,51.5011,51.5011,51.5011,0.0
2013-08-15 10:20:00,51.75,51.85,51.7,51.83,1500.0,51.5509,51.6506,51.5011,51.6306,1500.0
2013-08-15 10:25:00,51.84,51.85,51.8,51.8,2600.0,51.6406,51.6506,51.6008,51.6008,2600.0
2013-08-15 10:30:00,51.83,51.86,51.8,51.86,1600.0,51.6306,51.6605,51.6008,51.6605,1600.0
2013-08-15 10:35:00,51.85,51.85,51.85,51.85,300.0,51.6506,51.6506,51.6506,51.6506,300.0
2013-08-15 10:40:00,51.82,51.88,51.81,51.85,3300.0,51.6207,51.6804,51.6107,51.6506,3300.0
2013-08-15 10:45:00,51.86,51.86,51.85,51.85,600.0,51.6605,51.6605,51.6506,51.6506,600.0
2013-08-15 10:50:00,51.85,51.9,51.81,51.81,2300.0,51.6506,51.7004,51.6107,51.6107,2300.0
2013-08-15 10:55:00,51.81,51.81,51.81,51.81,1300.0,51.6107,51.6107,51.6107,51.6107,1300.0
2013-08-15 11:00:00,51.8,51.82,51.8,51.8,700.0,51.6008,51.6207,51.6008,51.6008,700.0
2013-08-15 11:05:00,51.8,51.81,51.78,51.81,500.0,51.6008,51.6107,51.5808,51.6107,500.0
2013-08-15 11:10:00,51.81,51.81,51.8,51.8,300.0,51.6107,51.6107,51.6008,51.6008,300.0
2013-08-15 11:15:00,51.83,51.86,51.83,51.86,200.0,51.6306,51.6605,51.6306,51.6605,200.0
2013-08-15 11:20:00,51.82,51.82,51.78,51.78,1000.0,51.6207,51.6207,51.5808,51.5808,1000.0
2013-08-15 11:25:00,51.83,51.89,51.82,51.83,900.0,51.6306,51.6904,51.6207,51.6306,900.0
2013-08-15 11:30:00,51.84,51.84,51.82,51.82,1600.0,51.6406,51.6406,51.6207,51.6207,1600.0
2013-08-15 11:35:00,51.8,51.81,51.79,51.81,400.0,51.6008,51.6107,51.5908,51.6107,400.0
2013-08-15 11:40:00,51.82,51.82,51.78,51.8,1500.0,51.6207,51.6207,51.5808,51.6008,1500.0
2013-08-15 11:45:00,51.82,51.83,51.8,51.82,1400.0,51.6207,51.6306,51.6008,51.6207,1400.0
2013-08-15 11:50:00,51.81,51.84,51.79,51.8,2000.0,51.6107,51.6406,51.5908,51.6008,2000.0
2013-08-15 11:55:00,51.79,51.82,51.77,51.8,1100.0,51.5908,51.6207,51.5709,51.6008,1100.0
2013-08-15 12:00:00,51.77,51.81,51.77,51.81,300.0,51.5709,51.6107,51.5709,51.6107,300.0
2013-08-15 12:05:00,51.78,51.8,51.77,51.79,2900.0,51.5808,51.6008,51.5709,51.5908,2900.0
2013-08-15 12:10:00,51.77,51.77,51.77,51.77,2000.0,51.5709,51.5709,51.5709,51.5709,2000.0
2013-08-15 12:15:00,51.74,51.8,51.74,51.74,400.0,51.541,51.6008,51.541,51.541,400.0
2013-08-15 12:20:00,51.74,51.74,51.74,51.74,100.0,51.541,51.541,51.541,51.541,100.0
2013-08-15 12:25:00,51.76,51.76,51.73,51.73,300.0,51.5609,51.5609,51.531,51.531,300.0
2013-08-15 12:30:00,51.73,51.73,51.71,51.71,300.0,51.531,51.531,51.5111,51.5111,300.0
2013-08-15 12:35:00,51.74,51.77,51.73,51.75,3900.0,51.541,51.5709,51.531,51.5509,3900.0
2013-08-15 12:40:00,51.75,51.83,51.74,51.8,3800.0,51.5509,51.6306,51.541,51.6008,3800.0
2013-08-15 12:45:00,51.79,51.79,51.79,51.79,100.0,51.5908,51.5908,51.5908,51.5908,100.0
2013-08-15 12:50:00,51.79,51.8,51.78,51.8,4100.0,51.5908,51.6008,51.5808,51.6008,4100.0
2013-08-15 12:55:00,51.77,51.77,51.74,51.77,3400.0,51.5709,51.5709,51.541,51.5709,3400.0
2013-08-15 13:00:00,51.77,51.77,51.77,51.77,0.0,51.5709,51.5709,51.5709,51.5709,0.0
2013-08-15 13:05:00,51.73,51.74,51.71,51.74,3700.0,51.531,51.541,51.5111,51.541,3700.0
2013-08-15 13:10:00,51.73,51.74,51.7,51.71,1400.0,51.531,51.541,51.5011,51.5111,1400.0
2013-08-15 13:15:00,51.71,51.77,51.69,51.77,3900.0,51.5111,51.5709,51.4912,51.5709,3900.0
2013-08-15 13:20:00,51.77,51.77,51.67,51.72,4800.0,51.5709,51.5709,51.4713,51.5211,4800.0
2013-08-15 13:25:00,51.72,51.75,51.7,51.72,1500.0,51.5211,51.5509,51.5011,51.5211,1500.0
2013-08-15 13:30:00,51.73,51.73,51.73,51.73,100.0,51.531,51.531,51.531,51.531,100.0
2013-08-15 13:35:00,51.75,51.77,51.74,51.75,1500.0,51.5509,51.5709,51.541,51.5509,1500.0
2013-08-15 13:40:00,51.69,51.73,51.69,51.73,500.0,51.4912,51.531,51.4912,51.531,500.0
2013-08-15 13:45:00,51.73,51.75,51.71,51.75,6400.0,51.531,51.5509,51.5111,51.5509,6400.0
2013-08-15 13:50:00,51.74,51.76,51.73,51.74,1100.0,51.541,51.5609,51.531,51.541,1100.0
2013-08-15 13:55:00,51.74,51.75,51.74,51.75,300.0,51.541,51.5509,51.541,51.5509,300.0
2013-08-15 14:00:00,51.79,51.79,51.74,51.77,900.0,51.5908,51.5908,51.541,51.5709,900.0
2013-08-15 14:05:00,51.77,51.77,51.73,51.74,4500.0,51.5709,51.5709,51.531,51.541,4500.0
2013-08-15 14:10:00,51.73,51.77,51.68,51.73,10800.0,51.531,51.5709,51.4812,51.531,10800.0
2013-08-15 14:15:00,51.73,51.78,51.73,51.75,4100.0,51.531,51.5808,51.531,51.5509,4100.0
2013-08-15 14:20:00,51.75,51.77,51.75,51.77,500.0,51.5509,51.5709,51.5509,51.5709,500.0
2013-08-15 14:25:00,51.77,51.84,51.77,51.84,1300.0,51.5709,51.6406,51.5709,51.6406,1300.0
2013-08-15 14:30:00,51.84,51.87,51.83,51.87,800.0,51.6406,51.6705,51.6306,51.6705,800.0
2013-08-15 14:35:00,51.81,51.87,51.81,51.87,600.0,51.6107,51.6705,51.6107,51.6705,600.0
2013-08-15 14:40:00,51.93,51.93,51.93,51.93,200.0,51.7303,51.7303,51.7303,51.7303,200.0
2013-08-15 14:45:00,51.88,51.88,51.85,51.85,1100.0,51.6804,51.6804,51.6506,51.6506,1100.0
2013-08-15 14:50:00,51.85,51.9,51.85,51.9,900.0,51.6506,51.7004,51.6506,51.7004,900.0
2013-08-15 14:55:00,51.86,51.86,51.86,51.86,100.0,51.6605,51.6605,51.6605,51.6605,100.0
2013-08-15 15:00:00,51.86,51.86,51.85,51.85,3200.0,51.6605,51.6605,51.6506,51.6506,3200.0
2013-08-15 15:05:00,51.85,51.85,51.8,51.8,4800.0,51.6506,51.6506,51.6008,51.6008,4800.0
2013-08-15 15:10:00,51.8,51.8,51.76,51.76,2300.0,51.6008,51.6008,51.5609,51.5609,2300.0
2013-08-15 15:15:00,51.76,51.78,51.72,51.72,2300.0,51.5609,51.5808,51.5211,51.5211,2300.0
2013-08-15 15:20:00,51.72,51.75,51.72,51.75,1400.0,51.5211,51.5509,51.5211,51.5509,1400.0
2013-08-15 15:25:00,51.8,51.8,51.78,51.79,2400.0,51.6008,51.6008,51.5808,51.5908,2400.0
2013-08-15 15:30:00,51.78,51.79,51.78,51.78,3400.0,51.5808,51.5908,51.5808,51.5808,3400.0
2013-08-15 15:35:00,51.78,51.82,51.78,51.81,3600.0,51.5808,51.6207,51.5808,51.6107,3600.0
2013-08-15 15:40:00,51.81,51.82,51.81,51.81,1800.0,51.6107,51.6207,51.6107,51.6107,1800.0
2013-08-15 15:45:00,51.83,51.95,51.8,51.85,9200.0,51.6306,51.7502,51.6008,51.6506,9200.0
2013-08-15 15:50:00,51.85,51.91,51.85,51.91,3600.0,51.6506,51.7103,51.6506,51.7103,3600.0
2013-08-15 15:55:00,51.9,51.9,51.83,51.83,13300.0,51.7004,51.7004,51.6306,51.6306,13300.0
2013-08-16 09:30:00,51.9,51.9,51.9,51.9,16400.0,51.7004,51.7004,51.7004,51.7004,16400.0
2013-08-16 09:35:00,51.9,51.98,51.9,51.94,700.0,51.7004,51.7801,51.7004,51.7402,700.0
2013-08-16 09:40:00,51.94,51.94,51.94,51.94,100.0,51.7402,51.7402,51.7402,51.7402,100.0
2013-08-16 09:45:00,51.94,51.94,51.94,51.94,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2013-08-16 09:50:00,51.94,51.99,51.94,51.99,700.0,51.7402,51.79,51.7402,51.79,700.0
2013-08-16 09:55:00,52.0,52.0,51.89,51.89,2100.0,51.8,51.8,51.6904,51.6904,2100.0
2013-08-16 10:00:00,51.88,51.88,51.8,51.87,700.0,51.6804,51.6804,51.6008,51.6705,700.0
2013-08-16 10:05:00,51.98,52.08,51.98,52.08,700.0,51.7801,51.8797,51.7801,51.8797,700.0
2013-08-16 10:10:00,52.06,52.12,52.06,52.09,800.0,51.8598,51.9195,51.8598,51.8896,800.0
2013-08-16 10:15:00,52.09,52.09,51.97,51.97,500.0,51.8896,51.8896,51.7701,51.7701,500.0
2013-08-16 10:20:00,51.97,51.97,51.84,51.84,400.0,51.7701,51.7701,51.6406,51.6406,400.0
2013-08-16 10:25:00,51.83,51.83,51.83,51.83,100.0,51.6306,51.6306,51.6306,51.6306,100.0
2013-08-16 10:30:00,51.95,51.95,51.95,51.95,300.0,51.7502,51.7502,51.7502,51.7502,300.0
2013-08-16 10:35:00,52.0,52.04,51.94,52.04,2400.0,51.8,51.8398,51.7402,51.8398,2400.0
2013-08-16 10:40:00,52.04,52.04,51.87,51.99,700.0,51.8398,51.8398,51.6705,51.79,700.0
2013-08-16 10:45:00,51.99,51.99,51.87,51.87,200.0,51.79,51.79,51.6705,51.6705,200.0
2013-08-16 10:50:00,51.87,51.87,51.87,51.87,0.0,51.6705,51.6705,51.6705,51.6705,0.0
2013-08-16 10:55:00,51.97,51.99,51.93,51.93,900.0,51.7701,51.79,51.7303,51.7303,900.0
2013-08-16 11:00:00,51.96,52.15,51.96,52.14,7500.0,51.7601,51.9494,51.7601,51.9394,7500.0
2013-08-16 11:05:00,52.14,52.16,52.07,52.07,1000.0,51.9394,51.9594,51.8697,51.8697,1000.0
2013-08-16 11:10:00,51.92,51.92,51.9,51.92,700.0,51.7203,51.7203,51.7004,51.7203,700.0
2013-08-16 11:15:00,51.97,52.0,51.95,52.0,1000.0,51.7701,51.8,51.7502,51.8,1000.0
2013-08-16 11:20:00,51.99,51.99,51.82,51.9,1400.0,51.79,51.79,51.6207,51.7004,1400.0
2013-08-16 11:25:00,51.87,51.87,51.86,51.86,200.0,51.6705,51.6705,51.6605,51.6605,200.0
2013-08-16 11:30:00,51.93,51.93,51.76,51.76,600.0,51.7303,51.7303,51.5609,51.5609,600.0
2013-08-16 11:35:00,51.87,51.87,51.87,51.87,100.0,51.6705,51.6705,51.6705,51.6705,100.0
2013-08-16 11:40:00,51.84,51.99,51.84,51.99,900.0,51.6406,51.79,51.6406,51.79,900.0
2013-08-16 11:45:00,51.99,51.99,51.88,51.98,500.0,51.79,51.79,51.6804,51.7801,500.0
2013-08-16 11:50:00,51.97,51.97,51.97,51.97,300.0,51.7701,51.7701,51.7701,51.7701,300.0
2013-08-16 11:55:00,51.97,51.97,51.88,51.97,400.0,51.7701,51.7701,51.6804,51.7701,400.0
2013-08-16 12:00:00,51.97,51.98,51.97,51.97,800.0,51.7701,51.7801,51.7701,51.7701,800.0
2013-08-16 12:05:00,51.97,51.97,51.88,51.88,500.0,51.7701,51.7701,51.6804,51.6804,500.0
2013-08-16 12:10:00,51.88,51.88,51.88,51.88,0.0,51.6804,51.6804,51.6804,51.6804,0.0
2013-08-16 12:15:00,51.97,51.98,51.88,51.88,600.0,51.7701,51.7801,51.6804,51.6804,600.0
2013-08-16 12:20:00,51.88,51.88,51.88,51.88,0.0,51.6804,51.6804,51.6804,51.6804,0.0
2013-08-16 12:25:00,51.96,51.96,51.93,51.93,500.0,51.7601,51.7601,51.7303,51.7303,500.0
2013-08-16 12:30:00,51.88,51.89,51.85,51.85,800.0,51.6804,51.6904,51.6506,51.6506,800.0
2013-08-16 12:35:00,51.91,51.92,51.91,51.92,400.0,51.7103,51.7203,51.7103,51.7203,400.0
2013-08-16 12:40:00,51.92,51.92,51.9,51.9,500.0,51.7203,51.7203,51.7004,51.7004,500.0
2013-08-16 12:45:00,51.94,51.94,51.94,51.94,500.0,51.7402,51.7402,51.7402,51.7402,500.0
2013-08-16 12:50:00,51.88,52.0,51.88,52.0,900.0,51.6804,51.8,51.6804,51.8,900.0
2013-08-16 12:55:00,52.0,52.05,51.95,51.95,600.0,51.8,51.8498,51.7502,51.7502,600.0
2013-08-16 13:00:00,51.95,51.95,51.85,51.86,800.0,51.7502,51.7502,51.6506,51.6605,800.0
2013-08-16 13:05:00,51.8,51.89,51.77,51.83,1500.0,51.6008,51.6904,51.5709,51.6306,1500.0
2013-08-16 13:10:00,51.8,51.82,51.8,51.82,1200.0,51.6008,51.6207,51.6008,51.6207,1200.0
2013-08-16 13:15:00,51.82,51.82,51.79,51.79,300.0,51.6207,51.6207,51.5908,51.5908,300.0
2013-08-16 13:20:00,51.83,51.85,51.8,51.85,1100.0,51.6306,51.6506,51.6008,51.6506,1100.0
2013-08-16 13:25:00,51.85,51.9,51.85,51.9,1100.0,51.6506,51.7004,51.6506,51.7004,1100.0
2013-08-16 13:30:00,51.89,51.9,51.86,51.86,1500.0,51.6904,51.7004,51.6605,51.6605,1500.0
2013-08-16 13:35:00,51.86,51.87,51.77,51.77,1900.0,51.6605,51.6705,51.5709,51.5709,1900.0
2013-08-16 13:40:00,51.77,51.78,51.76,51.76,1000.0,51.5709,51.5808,51.5609,51.5609,1000.0
2013-08-16 13:45:00,51.76,51.86,51.76,51.85,700.0,51.5609,51.6605,51.5609,51.6506,700.0
2013-08-16 13:50:00,51.88,51.88,51.88,51.88,700.0,51.6804,51.6804,51.6804,51.6804,700.0
2013-08-16 13:55:00,51.88,51.88,51.84,51.84,600.0,51.6804,51.6804,51.6406,51.6406,600.0
2013-08-16 14:00:00,51.9,51.9,51.9,51.9,300.0,51.7004,51.7004,51.7004,51.7004,300.0
2013-08-16 14:05:00,51.9,51.9,51.78,51.78,600.0,51.7004,51.7004,51.5808,51.5808,600.0
2013-08-16 14:10:00,51.78,51.78,51.78,51.78,0.0,51.5808,51.5808,51.5808,51.5808,0.0
2013-08-16 14:15:00,51.81,51.81,51.8,51.8,900.0,51.6107,51.6107,51.6008,51.6008,900.0
2013-08-16 14:20:00,51.8,51.81,51.8,51.81,800.0,51.6008,51.6107,51.6008,51.6107,800.0
2013-08-16 14:25:00,51.79,51.85,51.79,51.85,900.0,51.5908,51.6506,51.5908,51.6506,900.0
2013-08-16 14:30:00,51.85,51.85,51.78,51.8,400.0,51.6506,51.6506,51.5808,51.6008,400.0
2013-08-16 14:35:00,51.8,51.8,51.74,51.74,2200.0,51.6008,51.6008,51.541,51.541,2200.0
2013-08-16 14:40:00,51.79,51.81,51.78,51.8,1800.0,51.5908,51.6107,51.5808,51.6008,1800.0
2013-08-16 14:45:00,51.8,51.85,51.8,51.85,900.0,51.6008,51.6506,51.6008,51.6506,900.0
2013-08-16 14:50:00,51.85,51.85,51.77,51.77,500.0,51.6506,51.6506,51.5709,51.5709,500.0
2013-08-16 14:55:00,51.8,51.81,51.8,51.81,1000.0,51.6008,51.6107,51.6008,51.6107,1000.0
2013-08-16 15:00:00,51.76,51.82,51.76,51.79,700.0,51.5609,51.6207,51.5609,51.5908,700.0
2013-08-16 15:05:00,51.83,51.87,51.83,51.84,800.0,51.6306,51.6705,51.6306,51.6406,800.0
2013-08-16 15:10:00,51.85,51.85,51.78,51.78,500.0,51.6506,51.6506,51.5808,51.5808,500.0
2013-08-16 15:15:00,51.8,51.8,51.77,51.8,1600.0,51.6008,51.6008,51.5709,51.6008,1600.0
2013-08-16 15:20:00,51.8,51.81,51.77,51.81,1300.0,51.6008,51.6107,51.5709,51.6107,1300.0
2013-08-16 15:25:00,51.81,51.81,51.79,51.8,6300.0,51.6107,51.6107,51.5908,51.6008,6300.0
2013-08-16 15:30:00,51.8,51.86,51.8,51.86,3600.0,51.6008,51.6605,51.6008,51.6605,3600.0
2013-08-16 15:35:00,51.8,51.85,51.76,51.85,2500.0,51.6008,51.6506,51.5609,51.6506,2500.0
2013-08-16 15:40:00,51.84,51.85,51.84,51.85,300.0,51.6406,51.6506,51.6406,51.6506,300.0
2013-08-16 15:45:00,51.79,51.79,51.78,51.78,1100.0,51.5908,51.5908,51.5808,51.5808,1100.0
2013-08-16 15:50:00,51.77,51.8,51.77,51.8,2800.0,51.5709,51.6008,51.5709,51.6008,2800.0
2013-08-16 15:55:00,51.8,51.8,51.77,51.79,13600.0,51.6008,51.6008,51.5709,51.5908,13600.0
2013-08-19 09:30:00,51.71,51.71,51.44,51.44,500.0,51.5111,51.5111,51.2421,51.2421,500.0
2013-08-19 09:35:00,51.44,51.44,51.44,51.44,500.0,51.2421,51.2421,51.2421,51.2421,500.0
2013-08-19 09:40:00,51.44,51.44,51.44,51.44,0.0,51.2421,51.2421,51.2421,51.2421,0.0
2013-08-19 09:45:00,51.77,51.77,51.77,51.77,100.0,51.5709,51.5709,51.5709,51.5709,100.0
2013-08-19 09:50:00,51.71,51.71,51.56,51.57,500.0,51.5111,51.5111,51.3617,51.3716,500.0
2013-08-19 09:55:00,51.68,51.69,51.62,51.62,500.0,51.4812,51.4912,51.4214,51.4214,500.0
2013-08-19 10:00:00,51.62,51.72,51.62,51.67,1400.0,51.4214,51.5211,51.4214,51.4713,1400.0
2013-08-19 10:05:00,51.67,51.67,51.67,51.67,1300.0,51.4713,51.4713,51.4713,51.4713,1300.0
2013-08-19 10:10:00,51.6,51.62,51.6,51.61,1800.0,51.4015,51.4214,51.4015,51.4115,1800.0
2013-08-19 10:15:00,51.65,51.65,51.62,51.62,1000.0,51.4513,51.4513,51.4214,51.4214,1000.0
2013-08-19 10:20:00,51.62,51.62,51.58,51.58,1100.0,51.4214,51.4214,51.3816,51.3816,1100.0
2013-08-19 10:25:00,51.58,51.58,51.52,51.52,1000.0,51.3816,51.3816,51.3218,51.3218,1000.0
2013-08-19 10:30:00,51.48,51.52,51.44,51.48,700.0,51.282,51.3218,51.2421,51.282,700.0
2013-08-19 10:35:00,51.49,51.51,51.41,51.41,300.0,51.2919,51.3119,51.2123,51.2123,300.0
2013-08-19 10:40:00,51.51,51.55,51.47,51.47,1600.0,51.3119,51.3517,51.272,51.272,1600.0
2013-08-19 10:45:00,51.5,51.5,51.5,51.5,200.0,51.3019,51.3019,51.3019,51.3019,200.0
2013-08-19 10:50:00,51.48,51.49,51.47,51.48,1200.0,51.282,51.2919,51.272,51.282,1200.0
2013-08-19 10:55:00,51.49,51.56,51.45,51.45,700.0,51.2919,51.3617,51.2521,51.2521,700.0
2013-08-19 11:00:00,51.55,51.55,51.47,51.54,600.0,51.3517,51.3517,51.272,51.3418,600.0
2013-08-19 11:05:00,51.48,51.48,51.47,51.47,200.0,51.282,51.282,51.272,51.272,200.0
2013-08-19 11:10:00,51.56,51.56,51.48,51.48,400.0,51.3617,51.3617,51.282,51.282,400.0
2013-08-19 11:15:00,51.48,51.5,51.45,51.45,1000.0,51.282,51.3019,51.2521,51.2521,1000.0
2013-08-19 11:20:00,51.47,51.5,51.42,51.42,500.0,51.272,51.3019,51.2222,51.2222,500.0
2013-08-19 11:25:00,51.39,51.5,51.39,51.39,700.0,51.1923,51.3019,51.1923,51.1923,700.0
2013-08-19 11:30:00,51.37,51.5,51.37,51.45,2100.0,51.1724,51.3019,51.1724,51.2521,2100.0
2013-08-19 11:35:00,51.51,51.51,51.51,51.51,100.0,51.3119,51.3119,51.3119,51.3119,100.0
2013-08-19 11:40:00,51.49,51.49,51.49,51.49,200.0,51.2919,51.2919,51.2919,51.2919,200.0
2013-08-19 11:45:00,51.58,51.58,51.54,51.54,300.0,51.3816,51.3816,51.3418,51.3418,300.0
2013-08-19 11:50:00,51.54,51.54,51.46,51.46,500.0,51.3418,51.3418,51.2621,51.2621,500.0
2013-08-19 11:55:00,51.42,51.48,51.42,51.45,1700.0,51.2222,51.282,51.2222,51.2521,1700.0
2013-08-19 12:00:00,51.44,51.49,51.35,51.35,1800.0,51.2421,51.2919,51.1525,51.1525,1800.0
2013-08-19 12:05:00,51.41,51.41,51.37,51.37,800.0,51.2123,51.2123,51.1724,51.1724,800.0
2013-08-19 12:10:00,51.37,51.37,51.37,51.37,400.0,51.1724,51.1724,51.1724,51.1724,400.0
2013-08-19 12:15:00,51.35,51.37,51.35,51.37,400.0,51.1525,51.1724,51.1525,51.1724,400.0
2013-08-19 12:20:00,51.34,51.45,51.34,51.44,1100.0,51.1425,51.2521,51.1425,51.2421,1100.0
2013-08-19 12:25:00,51.47,51.47,51.44,51.47,700.0,51.272,51.272,51.2421,51.272,700.0
2013-08-19 12:30:00,51.45,51.49,51.43,51.43,400.0,51.2521,51.2919,51.2322,51.2322,400.0
2013-08-19 12:35:00,51.43,51.43,51.43,51.43,200.0,51.2322,51.2322,51.2322,51.2322,200.0
2013-08-19 12:40:00,51.43,51.43,51.4,51.42,600.0,51.2322,51.2322,51.2023,51.2222,600.0
2013-08-19 12:45:00,51.42,51.42,51.41,51.41,200.0,51.2222,51.2222,51.2123,51.2123,200.0
2013-08-19 12:50:00,51.41,51.42,51.41,51.42,600.0,51.2123,51.2222,51.2123,51.2222,600.0
2013-08-19 12:55:00,51.38,51.4,51.34,51.4,400.0,51.1824,51.2023,51.1425,51.2023,400.0
2013-08-19 13:00:00,51.4,51.4,51.4,51.4,100.0,51.2023,51.2023,51.2023,51.2023,100.0
2013-08-19 13:05:00,51.39,51.44,51.39,51.41,600.0,51.1923,51.2421,51.1923,51.2123,600.0
2013-08-19 13:10:00,51.44,51.49,51.41,51.49,600.0,51.2421,51.2919,51.2123,51.2919,600.0
2013-08-19 13:15:00,51.42,51.45,51.42,51.45,300.0,51.2222,51.2521,51.2222,51.2521,300.0
2013-08-19 13:20:00,51.41,51.41,51.41,51.41,300.0,51.2123,51.2123,51.2123,51.2123,300.0
2013-08-19 13:25:00,51.41,51.41,51.41,51.41,100.0,51.2123,51.2123,51.2123,51.2123,100.0
2013-08-19 13:30:00,51.41,51.41,51.41,51.41,0.0,51.2123,51.2123,51.2123,51.2123,0.0
2013-08-19 13:35:00,51.39,51.39,51.35,51.36,700.0,51.1923,51.1923,51.1525,51.1624,700.0
2013-08-19 13:40:00,51.32,51.39,51.28,51.38,4800.0,51.1226,51.1923,51.0828,51.1824,4800.0
2013-08-19 13:45:00,51.37,51.44,51.37,51.39,400.0,51.1724,51.2421,51.1724,51.1923,400.0
2013-08-19 13:50:00,51.47,51.47,51.44,51.44,600.0,51.272,51.272,51.2421,51.2421,600.0
2013-08-19 13:55:00,51.49,51.49,51.45,51.45,200.0,51.2919,51.2919,51.2521,51.2521,200.0
2013-08-19 14:00:00,51.55,51.55,51.4,51.4,1300.0,51.3517,51.3517,51.2023,51.2023,1300.0
2013-08-19 14:05:00,51.47,51.49,51.45,51.45,300.0,51.272,51.2919,51.2521,51.2521,300.0
2013-08-19 14:10:00,51.45,51.45,51.45,51.45,200.0,51.2521,51.2521,51.2521,51.2521,200.0
2013-08-19 14:15:00,51.41,51.41,51.37,51.37,300.0,51.2123,51.2123,51.1724,51.1724,300.0
2013-08-19 14:20:00,51.39,51.42,51.39,51.42,200.0,51.1923,51.2222,51.1923,51.2222,200.0
2013-08-19 14:25:00,51.33,51.33,51.29,51.32,600.0,51.1326,51.1326,51.0927,51.1226,600.0
2013-08-19 14:30:00,51.32,51.32,51.29,51.29,200.0,51.1226,51.1226,51.0927,51.0927,200.0
2013-08-19 14:35:00,51.29,51.32,51.29,51.32,900.0,51.0927,51.1226,51.0927,51.1226,900.0
2013-08-19 14:40:00,51.34,51.41,51.32,51.37,2800.0,51.1425,51.2123,51.1226,51.1724,2800.0
2013-08-19 14:45:00,51.4,51.4,51.38,51.38,300.0,51.2023,51.2023,51.1824,51.1824,300.0
2013-08-19 14:50:00,51.38,51.38,51.37,51.38,1300.0,51.1824,51.1824,51.1724,51.1824,1300.0
2013-08-19 14:55:00,51.38,51.4,51.38,51.4,2300.0,51.1824,51.2023,51.1824,51.2023,2300.0
2013-08-19 15:00:00,51.4,51.4,51.31,51.32,4200.0,51.2023,51.2023,51.1126,51.1226,4200.0
2013-08-19 15:05:00,51.31,51.33,51.31,51.33,900.0,51.1126,51.1326,51.1126,51.1326,900.0
2013-08-19 15:10:00,51.29,51.34,51.29,51.34,700.0,51.0927,51.1425,51.0927,51.1425,700.0
2013-08-19 15:15:00,51.35,51.43,51.35,51.43,1900.0,51.1525,51.2322,51.1525,51.2322,1900.0
2013-08-19 15:20:00,51.41,51.41,51.4,51.41,500.0,51.2123,51.2123,51.2023,51.2123,500.0
2013-08-19 15:25:00,51.42,51.44,51.39,51.42,1000.0,51.2222,51.2421,51.1923,51.2222,1000.0
2013-08-19 15:30:00,51.37,51.38,51.37,51.37,1200.0,51.1724,51.1824,51.1724,51.1724,1200.0
2013-08-19 15:35:00,51.36,51.37,51.23,51.23,4000.0,51.1624,51.1724,51.0329,51.0329,4000.0
2013-08-19 15:40:00,51.26,51.28,51.25,51.26,1100.0,51.0628,51.0828,51.0529,51.0628,1100.0
2013-08-19 15:45:00,51.26,51.3,51.23,51.26,1400.0,51.0628,51.1027,51.0329,51.0628,1400.0
2013-08-19 15:50:00,51.26,51.31,51.22,51.27,2200.0,51.0628,51.1126,51.023,51.0728,2200.0
2013-08-19 15:55:00,51.26,51.35,51.22,51.24,10900.0,51.0628,51.1525,51.023,51.0429,10900.0
2013-08-20 09:30:00,51.2,51.2,51.2,51.2,700.0,51.0031,51.0031,51.0031,51.0031,700.0
2013-08-20 09:35:00,51.29,51.29,51.19,51.19,2200.0,51.0927,51.0927,50.9931,50.9931,2200.0
2013-08-20 09:40:00,51.38,51.38,51.38,51.38,600.0,51.1824,51.1824,51.1824,51.1824,600.0
2013-08-20 09:45:00,51.23,51.39,51.23,51.39,200.0,51.0329,51.1923,51.0329,51.1923,200.0
2013-08-20 09:50:00,51.35,51.56,51.35,51.56,300.0,51.1525,51.3617,51.1525,51.3617,300.0
2013-08-20 09:55:00,51.56,51.56,51.56,51.56,0.0,51.3617,51.3617,51.3617,51.3617,0.0
2013-08-20 10:00:00,51.56,51.56,51.56,51.56,0.0,51.3617,51.3617,51.3617,51.3617,0.0
2013-08-20 10:05:00,51.43,51.43,51.28,51.28,1000.0,51.2322,51.2322,51.0828,51.0828,1000.0
2013-08-20 10:10:00,51.35,51.35,51.31,51.31,900.0,51.1525,51.1525,51.1126,51.1126,900.0
2013-08-20 10:15:00,51.31,51.38,51.31,51.32,1300.0,51.1126,51.1824,51.1126,51.1226,1300.0
2013-08-20 10:20:00,51.39,51.44,51.38,51.44,400.0,51.1923,51.2421,51.1824,51.2421,400.0
2013-08-20 10:25:00,51.37,51.37,51.37,51.37,200.0,51.1724,51.1724,51.1724,51.1724,200.0
2013-08-20 10:30:00,51.42,51.42,51.38,51.38,400.0,51.2222,51.2222,51.1824,51.1824,400.0
2013-08-20 10:35:00,51.46,51.51,51.46,51.48,900.0,51.2621,51.3119,51.2621,51.282,900.0
2013-08-20 10:40:00,51.52,51.58,51.52,51.58,200.0,51.3218,51.3816,51.3218,51.3816,200.0
2013-08-20 10:45:00,51.52,51.63,51.52,51.6,1800.0,51.3218,51.4314,51.3218,51.4015,1800.0
2013-08-20 10:50:00,51.67,51.69,51.64,51.64,300.0,51.4713,51.4912,51.4414,51.4414,300.0
2013-08-20 10:55:00,51.64,51.75,51.64,51.75,2000.0,51.4414,51.5509,51.4414,51.5509,2000.0
2013-08-20 11:00:00,51.69,51.81,51.69,51.8,2700.0,51.4912,51.6107,51.4912,51.6008,2700.0
2013-08-20 11:05:00,51.75,51.76,51.75,51.76,900.0,51.5509,51.5609,51.5509,51.5609,900.0
2013-08-20 11:10:00,51.76,51.76,51.76,51.76,0.0,51.5609,51.5609,51.5609,51.5609,0.0
2013-08-20 11:15:00,51.76,51.76,51.65,51.65,900.0,51.5609,51.5609,51.4513,51.4513,900.0
2013-08-20 11:20:00,51.73,51.73,51.73,51.73,300.0,51.531,51.531,51.531,51.531,300.0
2013-08-20 11:25:00,51.72,51.72,51.72,51.72,100.0,51.5211,51.5211,51.5211,51.5211,100.0
2013-08-20 11:30:00,51.79,51.95,51.79,51.95,1300.0,51.5908,51.7502,51.5908,51.7502,1300.0
2013-08-20 11:35:00,51.96,51.96,51.89,51.89,300.0,51.7601,51.7601,51.6904,51.6904,300.0
2013-08-20 11:40:00,51.89,51.89,51.89,51.89,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2013-08-20 11:45:00,51.9,52.07,51.9,52.07,1300.0,51.7004,51.8697,51.7004,51.8697,1300.0
2013-08-20 11:50:00,52.06,52.12,52.02,52.11,500.0,51.8598,51.9195,51.8199,51.9096,500.0
2013-08-20 11:55:00,52.08,52.12,52.07,52.12,800.0,51.8797,51.9195,51.8697,51.9195,800.0
2013-08-20 12:00:00,52.16,52.17,52.1,52.11,1100.0,51.9594,51.9693,51.8996,51.9096,1100.0
2013-08-20 12:05:00,52.15,52.15,52.08,52.08,2000.0,51.9494,51.9494,51.8797,51.8797,2000.0
2013-08-20 12:10:00,52.08,52.08,52.07,52.07,300.0,51.8797,51.8797,51.8697,51.8697,300.0
2013-08-20 12:15:00,52.11,52.18,52.11,52.18,300.0,51.9096,51.9793,51.9096,51.9793,300.0
2013-08-20 12:20:00,52.19,52.19,52.05,52.13,1300.0,51.9893,51.9893,51.8498,51.9295,1300.0
2013-08-20 12:25:00,52.17,52.17,52.17,52.17,100.0,51.9693,51.9693,51.9693,51.9693,100.0
2013-08-20 12:30:00,52.12,52.12,52.04,52.04,200.0,51.9195,51.9195,51.8398,51.8398,200.0
2013-08-20 12:35:00,52.05,52.05,52.05,52.05,100.0,51.8498,51.8498,51.8498,51.8498,100.0
2013-08-20 12:40:00,52.03,52.03,52.03,52.03,300.0,51.8299,51.8299,51.8299,51.8299,300.0
2013-08-20 12:45:00,51.99,51.99,51.92,51.92,800.0,51.79,51.79,51.7203,51.7203,800.0
2013-08-20 12:50:00,51.93,51.93,51.86,51.86,800.0,51.7303,51.7303,51.6605,51.6605,800.0
2013-08-20 12:55:00,51.86,51.93,51.86,51.93,1000.0,51.6605,51.7303,51.6605,51.7303,1000.0
2013-08-20 13:00:00,51.93,51.93,51.93,51.93,0.0,51.7303,51.7303,51.7303,51.7303,0.0
2013-08-20 13:05:00,52.0,52.0,51.92,51.92,200.0,51.8,51.8,51.7203,51.7203,200.0
2013-08-20 13:10:00,51.92,51.92,51.92,51.92,0.0,51.7203,51.7203,51.7203,51.7203,0.0
2013-08-20 13:15:00,51.95,51.95,51.94,51.94,200.0,51.7502,51.7502,51.7402,51.7402,200.0
2013-08-20 13:20:00,51.94,51.94,51.94,51.94,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2013-08-20 13:25:00,51.91,51.91,51.91,51.91,400.0,51.7103,51.7103,51.7103,51.7103,400.0
2013-08-20 13:30:00,51.9,51.9,51.9,51.9,600.0,51.7004,51.7004,51.7004,51.7004,600.0
2013-08-20 13:35:00,51.91,51.91,51.91,51.91,100.0,51.7103,51.7103,51.7103,51.7103,100.0
2013-08-20 13:40:00,51.91,51.91,51.83,51.83,600.0,51.7103,51.7103,51.6306,51.6306,600.0
2013-08-20 13:45:00,51.9,51.9,51.89,51.89,200.0,51.7004,51.7004,51.6904,51.6904,200.0
2013-08-20 13:50:00,51.88,51.88,51.88,51.88,300.0,51.6804,51.6804,51.6804,51.6804,300.0
2013-08-20 13:55:00,51.88,51.88,51.88,51.88,0.0,51.6804,51.6804,51.6804,51.6804,0.0
2013-08-20 14:00:00,51.89,51.89,51.84,51.84,700.0,51.6904,51.6904,51.6406,51.6406,700.0
2013-08-20 14:05:00,51.86,51.86,51.86,51.86,100.0,51.6605,51.6605,51.6605,51.6605,100.0
2013-08-20 14:10:00,51.92,51.92,51.85,51.85,600.0,51.7203,51.7203,51.6506,51.6506,600.0
2013-08-20 14:15:00,51.88,51.88,51.84,51.84,300.0,51.6804,51.6804,51.6406,51.6406,300.0
2013-08-20 14:20:00,51.84,51.84,51.84,51.84,700.0,51.6406,51.6406,51.6406,51.6406,700.0
2013-08-20 14:25:00,51.84,51.87,51.84,51.87,300.0,51.6406,51.6705,51.6406,51.6705,300.0
2013-08-20 14:30:00,51.87,51.87,51.87,51.87,0.0,51.6705,51.6705,51.6705,51.6705,0.0
2013-08-20 14:35:00,51.87,51.89,51.85,51.89,700.0,51.6705,51.6904,51.6506,51.6904,700.0
2013-08-20 14:40:00,51.89,51.93,51.89,51.93,200.0,51.6904,51.7303,51.6904,51.7303,200.0
2013-08-20 14:45:00,51.85,51.88,51.84,51.88,500.0,51.6506,51.6804,51.6406,51.6804,500.0
2013-08-20 14:50:00,51.93,51.93,51.93,51.93,100.0,51.7303,51.7303,51.7303,51.7303,100.0
2013-08-20 14:55:00,51.92,51.92,51.92,51.92,200.0,51.7203,51.7203,51.7203,51.7203,200.0
2013-08-20 15:00:00,51.91,51.91,51.84,51.84,400.0,51.7103,51.7103,51.6406,51.6406,400.0
2013-08-20 15:05:00,51.84,51.84,51.84,51.84,0.0,51.6406,51.6406,51.6406,51.6406,0.0
2013-08-20 15:10:00,51.84,51.84,51.84,51.84,0.0,51.6406,51.6406,51.6406,51.6406,0.0
2013-08-20 15:15:00,51.91,51.91,51.91,51.91,200.0,51.7103,51.7103,51.7103,51.7103,200.0
2013-08-20 15:20:00,51.91,51.91,51.83,51.89,600.0,51.7103,51.7103,51.6306,51.6904,600.0
2013-08-20 15:25:00,51.89,51.89,51.89,51.89,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2013-08-20 15:30:00,51.91,51.91,51.88,51.88,1300.0,51.7103,51.7103,51.6804,51.6804,1300.0
2013-08-20 15:35:00,51.88,51.89,51.88,51.88,1000.0,51.6804,51.6904,51.6804,51.6804,1000.0
2013-08-20 15:40:00,51.8,51.83,51.8,51.83,400.0,51.6008,51.6306,51.6008,51.6306,400.0
2013-08-20 15:45:00,51.86,51.87,51.77,51.78,2000.0,51.6605,51.6705,51.5709,51.5808,2000.0
2013-08-20 15:50:00,51.82,51.82,51.72,51.72,1900.0,51.6207,51.6207,51.5211,51.5211,1900.0
2013-08-20 15:55:00,51.73,51.84,51.73,51.81,5800.0,51.531,51.6406,51.531,51.6107,5800.0
2013-08-21 09:30:00,51.61,51.61,51.56,51.56,700.0,51.4115,51.4115,51.3617,51.3617,700.0
2013-08-21 09:35:00,51.42,51.42,51.41,51.41,300.0,51.2222,51.2222,51.2123,51.2123,300.0
2013-08-21 09:40:00,51.42,51.42,51.39,51.42,400.0,51.2222,51.2222,51.1923,51.2222,400.0
2013-08-21 09:45:00,51.42,51.42,51.42,51.42,0.0,51.2222,51.2222,51.2222,51.2222,0.0
2013-08-21 09:50:00,51.43,51.43,51.43,51.43,300.0,51.2322,51.2322,51.2322,51.2322,300.0
2013-08-21 09:55:00,51.43,51.44,51.4,51.4,2500.0,51.2322,51.2421,51.2023,51.2023,2500.0
2013-08-21 10:00:00,51.4,51.4,51.25,51.35,1700.0,51.2023,51.2023,51.0529,51.1525,1700.0
2013-08-21 10:05:00,51.38,51.38,51.32,51.32,1100.0,51.1824,51.1824,51.1226,51.1226,1100.0
2013-08-21 10:10:00,51.28,51.28,51.28,51.28,300.0,51.0828,51.0828,51.0828,51.0828,300.0
2013-08-21 10:15:00,51.3,51.32,51.3,51.32,400.0,51.1027,51.1226,51.1027,51.1226,400.0
2013-08-21 10:20:00,51.28,51.28,51.24,51.24,400.0,51.0828,51.0828,51.0429,51.0429,400.0
2013-08-21 10:25:00,51.21,51.24,51.21,51.24,200.0,51.013,51.0429,51.013,51.0429,200.0
2013-08-21 10:30:00,51.21,51.26,51.2,51.26,5900.0,51.013,51.0628,51.0031,51.0628,5900.0
2013-08-21 10:35:00,51.3,51.3,51.25,51.27,1200.0,51.1027,51.1027,51.0529,51.0728,1200.0
2013-08-21 10:40:00,51.37,51.56,51.37,51.56,800.0,51.1724,51.3617,51.1724,51.3617,800.0
2013-08-21 10:45:00,51.57,51.65,51.57,51.65,1200.0,51.3716,51.4513,51.3716,51.4513,1200.0
2013-08-21 10:50:00,51.64,51.67,51.63,51.67,600.0,51.4414,51.4713,51.4314,51.4713,600.0
2013-08-21 10:55:00,51.63,51.67,51.62,51.63,600.0,51.4314,51.4713,51.4214,51.4314,600.0
2013-08-21 11:00:00,51.64,51.64,51.55,51.56,3400.0,51.4414,51.4414,51.3517,51.3617,3400.0
2013-08-21 11:05:00,51.62,51.66,51.62,51.66,400.0,51.4214,51.4613,51.4214,51.4613,400.0
2013-08-21 11:10:00,51.64,51.64,51.64,51.64,200.0,51.4414,51.4414,51.4414,51.4414,200.0
2013-08-21 11:15:00,51.61,51.61,51.6,51.6,2500.0,51.4115,51.4115,51.4015,51.4015,2500.0
2013-08-21 11:20:00,51.6,51.6,51.58,51.6,4100.0,51.4015,51.4015,51.3816,51.4015,4100.0
2013-08-21 11:25:00,51.57,51.57,51.52,51.52,300.0,51.3716,51.3716,51.3218,51.3218,300.0
2013-08-21 11:30:00,51.52,51.52,51.52,51.52,0.0,51.3218,51.3218,51.3218,51.3218,0.0
2013-08-21 11:35:00,51.57,51.64,51.57,51.6,1800.0,51.3716,51.4414,51.3716,51.4015,1800.0
2013-08-21 11:40:00,51.58,51.58,51.5,51.55,800.0,51.3816,51.3816,51.3019,51.3517,800.0
2013-08-21 11:45:00,51.59,51.59,51.5,51.5,1700.0,51.3916,51.3916,51.3019,51.3019,1700.0
2013-08-21 11:50:00,51.5,51.5,51.5,51.5,0.0,51.3019,51.3019,51.3019,51.3019,0.0
2013-08-21 11:55:00,51.53,51.57,51.53,51.54,800.0,51.3318,51.3716,51.3318,51.3418,800.0
2013-08-21 12:00:00,51.54,51.54,51.54,51.54,0.0,51.3418,51.3418,51.3418,51.3418,0.0
2013-08-21 12:05:00,51.61,51.61,51.61,51.61,200.0,51.4115,51.4115,51.4115,51.4115,200.0
2013-08-21 12:10:00,51.65,51.66,51.65,51.66,500.0,51.4513,51.4613,51.4513,51.4613,500.0
2013-08-21 12:15:00,51.71,51.76,51.71,51.76,400.0,51.5111,51.5609,51.5111,51.5609,400.0
2013-08-21 12:20:00,51.77,51.77,51.77,51.77,500.0,51.5709,51.5709,51.5709,51.5709,500.0
2013-08-21 12:25:00,51.77,51.77,51.77,51.77,0.0,51.5709,51.5709,51.5709,51.5709,0.0
2013-08-21 12:30:00,51.79,51.8,51.75,51.75,1800.0,51.5908,51.6008,51.5509,51.5509,1800.0
2013-08-21 12:35:00,51.75,51.76,51.75,51.75,1200.0,51.5509,51.5609,51.5509,51.5509,1200.0
2013-08-21 12:40:00,51.75,51.77,51.75,51.77,1400.0,51.5509,51.5709,51.5509,51.5709,1400.0
2013-08-21 12:45:00,51.79,51.79,51.79,51.79,200.0,51.5908,51.5908,51.5908,51.5908,200.0
2013-08-21 12:50:00,51.76,51.76,51.76,51.76,200.0,51.5609,51.5609,51.5609,51.5609,200.0
2013-08-21 12:55:00,51.76,51.76,51.76,51.76,0.0,51.5609,51.5609,51.5609,51.5609,0.0
2013-08-21 13:00:00,51.75,51.77,51.75,51.77,600.0,51.5509,51.5709,51.5509,51.5709,600.0
2013-08-21 13:05:00,51.76,51.76,51.75,51.75,900.0,51.5609,51.5609,51.5509,51.5509,900.0
2013-08-21 13:10:00,51.77,51.79,51.77,51.79,400.0,51.5709,51.5908,51.5709,51.5908,400.0
2013-08-21 13:15:00,51.84,51.87,51.84,51.87,300.0,51.6406,51.6705,51.6406,51.6705,300.0
2013-08-21 13:20:00,51.87,51.87,51.87,51.87,600.0,51.6705,51.6705,51.6705,51.6705,600.0
2013-08-21 13:25:00,51.86,51.86,51.82,51.82,400.0,51.6605,51.6605,51.6207,51.6207,400.0
2013-08-21 13:30:00,51.83,51.83,51.81,51.82,500.0,51.6306,51.6306,51.6107,51.6207,500.0
2013-08-21 13:35:00,51.77,51.78,51.76,51.78,600.0,51.5709,51.5808,51.5609,51.5808,600.0
2013-08-21 13:40:00,51.85,51.86,51.85,51.86,400.0,51.6506,51.6605,51.6506,51.6605,400.0
2013-08-21 13:45:00,51.86,51.86,51.86,51.86,0.0,51.6605,51.6605,51.6605,51.6605,0.0
2013-08-21 13:50:00,51.84,51.84,51.84,51.84,100.0,51.6406,51.6406,51.6406,51.6406,100.0
2013-08-21 13:55:00,51.84,51.9,51.84,51.9,400.0,51.6406,51.7004,51.6406,51.7004,400.0
2013-08-21 14:00:00,51.9,52.06,51.8,51.8,3600.0,51.7004,51.8598,51.6008,51.6008,3600.0
2013-08-21 14:05:00,51.75,51.8,51.65,51.77,4700.0,51.5509,51.6008,51.4513,51.5709,4700.0
2013-08-21 14:10:00,51.81,51.9,51.81,51.87,800.0,51.6107,51.7004,51.6107,51.6705,800.0
2013-08-21 14:15:00,51.95,51.96,51.83,51.83,1200.0,51.7502,51.7601,51.6306,51.6306,1200.0
2013-08-21 14:20:00,51.79,51.87,51.79,51.87,900.0,51.5908,51.6705,51.5908,51.6705,900.0
2013-08-21 14:25:00,51.88,52.01,51.88,52.0,1300.0,51.6804,51.8099,51.6804,51.8,1300.0
2013-08-21 14:30:00,52.03,52.24,52.03,52.22,2100.0,51.8299,52.0391,51.8299,52.0191,2100.0
2013-08-21 14:35:00,52.2,52.29,52.2,52.28,2400.0,51.9992,52.0889,51.9992,52.0789,2400.0
2013-08-21 14:40:00,52.3,52.33,52.29,52.33,600.0,52.0988,52.1287,52.0889,52.1287,600.0
2013-08-21 14:45:00,52.36,52.4,52.36,52.4,1100.0,52.1586,52.1984,52.1586,52.1984,1100.0
2013-08-21 14:50:00,52.4,52.42,52.33,52.33,1700.0,52.1984,52.2184,52.1287,52.1287,1700.0
2013-08-21 14:55:00,52.34,52.38,52.3,52.3,800.0,52.1387,52.1785,52.0988,52.0988,800.0
2013-08-21 15:00:00,52.3,52.32,52.25,52.32,2300.0,52.0988,52.1188,52.049,52.1188,2300.0
2013-08-21 15:05:00,52.31,52.31,52.31,52.31,700.0,52.1088,52.1088,52.1088,52.1088,700.0
2013-08-21 15:10:00,52.33,52.35,52.31,52.35,1900.0,52.1287,52.1486,52.1088,52.1486,1900.0
2013-08-21 15:15:00,52.35,52.38,52.3,52.3,5100.0,52.1486,52.1785,52.0988,52.0988,5100.0
2013-08-21 15:20:00,52.27,52.3,52.21,52.21,1100.0,52.0689,52.0988,52.0092,52.0092,1100.0
2013-08-21 15:25:00,52.2,52.2,52.15,52.15,1300.0,51.9992,51.9992,51.9494,51.9494,1300.0
2013-08-21 15:30:00,52.15,52.24,52.12,52.24,3100.0,51.9494,52.0391,51.9195,52.0391,3100.0
2013-08-21 15:35:00,52.19,52.26,52.16,52.16,1100.0,51.9893,52.059,51.9594,51.9594,1100.0
2013-08-21 15:40:00,52.17,52.17,51.99,51.99,1600.0,51.9693,51.9693,51.79,51.79,1600.0
2013-08-21 15:45:00,51.98,51.98,51.85,51.87,3400.0,51.7801,51.7801,51.6506,51.6705,3400.0
2013-08-21 15:50:00,51.83,51.86,51.82,51.83,1200.0,51.6306,51.6605,51.6207,51.6306,1200.0
2013-08-21 15:55:00,51.83,51.83,51.76,51.8,13700.0,51.6306,51.6306,51.5609,51.6008,13700.0
2013-08-22 09:30:00,51.82,51.91,51.82,51.87,3000.0,51.6207,51.7103,51.6207,51.6705,3000.0
2013-08-22 09:35:00,52.02,52.4,52.02,52.27,1300.0,51.8199,52.1984,51.8199,52.0689,1300.0
2013-08-22 09:40:00,52.34,52.38,52.33,52.38,700.0,52.1387,52.1785,52.1287,52.1785,700.0
2013-08-22 09:45:00,52.33,52.33,52.25,52.25,700.0,52.1287,52.1287,52.049,52.049,700.0
2013-08-22 09:50:00,52.25,52.31,52.23,52.25,1600.0,52.049,52.1088,52.0291,52.049,1600.0
2013-08-22 09:55:00,52.31,52.48,52.31,52.48,1300.0,52.1088,52.2781,52.1088,52.2781,1300.0
2013-08-22 10:00:00,52.48,52.51,52.3,52.3,2800.0,52.2781,52.308,52.0988,52.0988,2800.0
2013-08-22 10:05:00,52.33,52.33,52.3,52.32,2100.0,52.1287,52.1287,52.0988,52.1188,2100.0
2013-08-22 10:10:00,52.37,52.5,52.37,52.44,1900.0,52.1686,52.2981,52.1686,52.2383,1900.0
2013-08-22 10:15:00,52.45,52.6,52.45,52.6,1200.0,52.2483,52.3977,52.2483,52.3977,1200.0
2013-08-22 10:20:00,52.61,52.62,52.57,52.59,1800.0,52.4076,52.4176,52.3678,52.3877,1800.0
2013-08-22 10:25:00,52.55,52.58,52.54,52.58,800.0,52.3479,52.3778,52.3379,52.3778,800.0
2013-08-22 10:30:00,52.55,52.63,52.55,52.63,1400.0,52.3479,52.4276,52.3479,52.4276,1400.0
2013-08-22 10:35:00,52.65,52.65,52.65,52.65,200.0,52.4475,52.4475,52.4475,52.4475,200.0
2013-08-22 10:40:00,52.67,52.76,52.67,52.73,1200.0,52.4674,52.5571,52.4674,52.5272,1200.0
2013-08-22 10:45:00,52.77,52.77,52.7,52.71,2700.0,52.567,52.567,52.4973,52.5073,2700.0
2013-08-22 10:50:00,52.69,52.69,52.6,52.64,1800.0,52.4873,52.4873,52.3977,52.4375,1800.0
2013-08-22 10:55:00,52.66,52.66,52.66,52.66,300.0,52.4574,52.4574,52.4574,52.4574,300.0
2013-08-22 11:00:00,52.66,52.66,52.62,52.64,2600.0,52.4574,52.4574,52.4176,52.4375,2600.0
2013-08-22 11:05:00,52.63,52.66,52.63,52.66,400.0,52.4276,52.4574,52.4276,52.4574,400.0
2013-08-22 11:10:00,52.69,52.7,52.68,52.68,1200.0,52.4873,52.4973,52.4774,52.4774,1200.0
2013-08-22 11:15:00,52.66,52.66,52.62,52.63,2500.0,52.4574,52.4574,52.4176,52.4276,2500.0
2013-08-22 11:20:00,52.63,52.65,52.63,52.64,1300.0,52.4276,52.4475,52.4276,52.4375,1300.0
2013-08-22 11:25:00,52.64,52.64,52.6,52.6,300.0,52.4375,52.4375,52.3977,52.3977,300.0
2013-08-22 11:30:00,52.6,52.63,52.6,52.62,1300.0,52.3977,52.4276,52.3977,52.4176,1300.0
2013-08-22 11:35:00,52.64,52.65,52.64,52.65,200.0,52.4375,52.4475,52.4375,52.4475,200.0
2013-08-22 11:40:00,52.65,52.66,52.63,52.63,1300.0,52.4475,52.4574,52.4276,52.4276,1300.0
2013-08-22 11:45:00,52.65,52.69,52.61,52.69,900.0,52.4475,52.4873,52.4076,52.4873,900.0
2013-08-22 11:50:00,52.65,52.72,52.65,52.71,700.0,52.4475,52.5172,52.4475,52.5073,700.0
2013-08-22 11:55:00,52.7,52.71,52.65,52.71,1600.0,52.4973,52.5073,52.4475,52.5073,1600.0
2013-08-22 12:00:00,52.71,52.71,52.71,52.71,400.0,52.5073,52.5073,52.5073,52.5073,400.0
2013-08-22 12:05:00,52.7,52.7,52.65,52.65,700.0,52.4973,52.4973,52.4475,52.4475,700.0
2013-08-22 12:10:00,52.67,52.7,52.67,52.7,1100.0,52.4674,52.4973,52.4674,52.4973,1100.0
2013-08-22 12:15:00,52.71,52.74,52.69,52.74,1500.0,52.5073,52.5371,52.4873,52.5371,1500.0
2013-08-22 12:20:00,52.73,52.73,52.73,52.73,100.0,52.5272,52.5272,52.5272,52.5272,100.0
2013-08-22 12:25:00,52.73,52.73,52.72,52.72,300.0,52.5272,52.5272,52.5172,52.5172,300.0
2013-08-22 12:30:00,52.68,52.7,52.65,52.7,600.0,52.4774,52.4973,52.4475,52.4973,600.0
2013-08-22 12:35:00,52.72,52.77,52.72,52.77,400.0,52.5172,52.567,52.5172,52.567,400.0
2013-08-22 12:40:00,52.76,52.76,52.66,52.66,800.0,52.5571,52.5571,52.4574,52.4574,800.0
2013-08-22 12:45:00,52.67,52.69,52.67,52.69,300.0,52.4674,52.4873,52.4674,52.4873,300.0
2013-08-22 12:50:00,52.65,52.65,52.65,52.65,200.0,52.4475,52.4475,52.4475,52.4475,200.0
2013-08-22 12:55:00,52.55,52.55,52.55,52.55,200.0,52.3479,52.3479,52.3479,52.3479,200.0
2013-08-22 13:00:00,52.55,52.55,52.55,52.55,0.0,52.3479,52.3479,52.3479,52.3479,0.0
2013-08-22 13:05:00,52.58,52.59,52.58,52.59,400.0,52.3778,52.3877,52.3778,52.3877,400.0
2013-08-22 13:10:00,52.6,52.62,52.6,52.62,200.0,52.3977,52.4176,52.3977,52.4176,200.0
2013-08-22 13:15:00,52.64,52.65,52.64,52.65,300.0,52.4375,52.4475,52.4375,52.4475,300.0
2013-08-22 13:20:00,52.65,52.65,52.65,52.65,800.0,52.4475,52.4475,52.4475,52.4475,800.0
2013-08-22 13:25:00,52.65,52.65,52.65,52.65,200.0,52.4475,52.4475,52.4475,52.4475,200.0
2013-08-22 13:30:00,52.58,52.58,52.58,52.58,500.0,52.3778,52.3778,52.3778,52.3778,500.0
2013-08-22 13:35:00,52.55,52.55,52.55,52.55,100.0,52.3479,52.3479,52.3479,52.3479,100.0
2013-08-22 13:40:00,52.59,52.59,52.59,52.59,100.0,52.3877,52.3877,52.3877,52.3877,100.0
2013-08-22 13:45:00,52.59,52.59,52.59,52.59,0.0,52.3877,52.3877,52.3877,52.3877,0.0
2013-08-22 13:50:00,52.57,52.58,52.53,52.58,800.0,52.3678,52.3778,52.3279,52.3778,800.0
2013-08-22 13:55:00,52.58,52.58,52.58,52.58,0.0,52.3778,52.3778,52.3778,52.3778,0.0
2013-08-22 14:00:00,52.61,52.61,52.58,52.58,200.0,52.4076,52.4076,52.3778,52.3778,200.0
2013-08-22 14:05:00,52.58,52.58,52.58,52.58,0.0,52.3778,52.3778,52.3778,52.3778,0.0
2013-08-22 14:10:00,52.58,52.58,52.58,52.58,0.0,52.3778,52.3778,52.3778,52.3778,0.0
2013-08-22 14:15:00,52.53,52.54,52.53,52.54,300.0,52.3279,52.3379,52.3279,52.3379,300.0
2013-08-22 14:20:00,52.52,52.52,52.52,52.52,100.0,52.318,52.318,52.318,52.318,100.0
2013-08-22 14:25:00,52.52,52.52,52.52,52.52,0.0,52.318,52.318,52.318,52.318,0.0
2013-08-22 14:30:00,52.54,52.54,52.51,52.51,200.0,52.3379,52.3379,52.308,52.308,200.0
2013-08-22 14:35:00,52.55,52.55,52.54,52.55,600.0,52.3479,52.3479,52.3379,52.3479,600.0
2013-08-22 14:40:00,52.62,52.62,52.62,52.62,100.0,52.4176,52.4176,52.4176,52.4176,100.0
2013-08-22 14:45:00,52.62,52.62,52.62,52.62,0.0,52.4176,52.4176,52.4176,52.4176,0.0
2013-08-22 14:50:00,52.54,52.55,52.54,52.55,200.0,52.3379,52.3479,52.3379,52.3479,200.0
2013-08-22 14:55:00,52.53,52.56,52.53,52.53,300.0,52.3279,52.3578,52.3279,52.3279,300.0
2013-08-22 15:00:00,52.53,52.53,52.53,52.53,0.0,52.3279,52.3279,52.3279,52.3279,0.0
2013-08-22 15:05:00,52.52,52.52,52.51,52.51,600.0,52.318,52.318,52.308,52.308,600.0
2013-08-22 15:10:00,52.5,52.53,52.49,52.5,1600.0,52.2981,52.3279,52.2881,52.2981,1600.0
2013-08-22 15:15:00,52.5,52.5,52.5,52.5,0.0,52.2981,52.2981,52.2981,52.2981,0.0
2013-08-22 15:20:00,52.5,52.5,52.5,52.5,100.0,52.2981,52.2981,52.2981,52.2981,100.0
2013-08-22 15:25:00,52.48,52.6,52.48,52.59,1500.0,52.2781,52.3977,52.2781,52.3877,1500.0
2013-08-22 15:30:00,52.56,52.57,52.54,52.57,1300.0,52.3578,52.3678,52.3379,52.3678,1300.0
2013-08-22 15:35:00,52.56,52.66,52.55,52.61,3500.0,52.3578,52.4574,52.3479,52.4076,3500.0
2013-08-22 15:40:00,52.56,52.58,52.55,52.57,1400.0,52.3578,52.3778,52.3479,52.3678,1400.0
2013-08-22 15:45:00,52.57,52.59,52.55,52.59,4500.0,52.3678,52.3877,52.3479,52.3877,4500.0
2013-08-22 15:50:00,52.61,52.61,52.55,52.55,700.0,52.4076,52.4076,52.3479,52.3479,700.0
2013-08-22 15:55:00,52.54,52.59,52.53,52.59,4600.0,52.3379,52.3877,52.3279,52.3877,4600.0
2013-08-23 09:30:00,52.64,52.67,52.64,52.67,2300.0,52.4375,52.4674,52.4375,52.4674,2300.0
2013-08-23 09:35:00,52.64,52.64,52.52,52.64,3700.0,52.4375,52.4375,52.318,52.4375,3700.0
2013-08-23 09:40:00,52.64,52.64,52.55,52.55,4500.0,52.4375,52.4375,52.3479,52.3479,4500.0
2013-08-23 09:45:00,52.56,52.56,52.49,52.54,2900.0,52.3578,52.3578,52.2881,52.3379,2900.0
2013-08-23 09:50:00,52.55,52.55,52.45,52.45,2800.0,52.3479,52.3479,52.2483,52.2483,2800.0
2013-08-23 09:55:00,52.45,52.45,52.35,52.44,4100.0,52.2483,52.2483,52.1486,52.2383,4100.0
2013-08-23 10:00:00,52.46,52.46,52.28,52.32,4100.0,52.2582,52.2582,52.0789,52.1188,4100.0
2013-08-23 10:05:00,52.29,52.36,52.29,52.31,400.0,52.0889,52.1586,52.0889,52.1088,400.0
2013-08-23 10:10:00,52.41,52.42,52.41,52.42,300.0,52.2084,52.2184,52.2084,52.2184,300.0
2013-08-23 10:15:00,52.42,52.46,52.42,52.43,800.0,52.2184,52.2582,52.2184,52.2283,800.0
2013-08-23 10:20:00,52.43,52.43,52.25,52.27,3600.0,52.2283,52.2283,52.049,52.0689,3600.0
2013-08-23 10:25:00,52.25,52.37,52.25,52.37,1800.0,52.049,52.1686,52.049,52.1686,1800.0
2013-08-23 10:30:00,52.33,52.39,52.3,52.37,1300.0,52.1287,52.1885,52.0988,52.1686,1300.0
2013-08-23 10:35:00,52.42,52.46,52.35,52.35,900.0,52.2184,52.2582,52.1486,52.1486,900.0
2013-08-23 10:40:00,52.4,52.5,52.4,52.5,1600.0,52.1984,52.2981,52.1984,52.2981,1600.0
2013-08-23 10:45:00,52.5,52.52,52.39,52.39,2600.0,52.2981,52.318,52.1885,52.1885,2600.0
2013-08-23 10:50:00,52.39,52.41,52.39,52.41,1000.0,52.1885,52.2084,52.1885,52.2084,1000.0
2013-08-23 10:55:00,52.44,52.47,52.44,52.47,900.0,52.2383,52.2682,52.2383,52.2682,900.0
2013-08-23 11:00:00,52.47,52.47,52.45,52.46,3100.0,52.2682,52.2682,52.2483,52.2582,3100.0
2013-08-23 11:05:00,52.42,52.42,52.38,52.38,500.0,52.2184,52.2184,52.1785,52.1785,500.0
2013-08-23 11:10:00,52.35,52.35,52.3,52.32,2600.0,52.1486,52.1486,52.0988,52.1188,2600.0
2013-08-23 11:15:00,52.3,52.38,52.3,52.38,2400.0,52.0988,52.1785,52.0988,52.1785,2400.0
2013-08-23 11:20:00,52.33,52.38,52.3,52.32,1200.0,52.1287,52.1785,52.0988,52.1188,1200.0
2013-08-23 11:25:00,52.3,52.32,52.3,52.32,1300.0,52.0988,52.1188,52.0988,52.1188,1300.0
2013-08-23 11:30:00,52.31,52.35,52.31,52.35,1100.0,52.1088,52.1486,52.1088,52.1486,1100.0
2013-08-23 11:35:00,52.35,52.35,52.35,52.35,0.0,52.1486,52.1486,52.1486,52.1486,0.0
2013-08-23 11:40:00,52.46,52.49,52.46,52.49,500.0,52.2582,52.2881,52.2582,52.2881,500.0
2013-08-23 11:45:00,52.47,52.48,52.45,52.46,1300.0,52.2682,52.2781,52.2483,52.2582,1300.0
2013-08-23 11:50:00,52.45,52.45,52.41,52.41,600.0,52.2483,52.2483,52.2084,52.2084,600.0
2013-08-23 11:55:00,52.42,52.42,52.38,52.38,800.0,52.2184,52.2184,52.1785,52.1785,800.0
2013-08-23 12:00:00,52.4,52.46,52.4,52.46,600.0,52.1984,52.2582,52.1984,52.2582,600.0
2013-08-23 12:05:00,52.44,52.5,52.44,52.5,1700.0,52.2383,52.2981,52.2383,52.2981,1700.0
2013-08-23 12:10:00,52.49,52.51,52.42,52.51,2200.0,52.2881,52.308,52.2184,52.308,2200.0
2013-08-23 12:15:00,52.53,52.53,52.48,52.48,200.0,52.3279,52.3279,52.2781,52.2781,200.0
2013-08-23 12:20:00,52.43,52.43,52.43,52.43,200.0,52.2283,52.2283,52.2283,52.2283,200.0
2013-08-23 12:25:00,52.43,52.43,52.43,52.43,0.0,52.2283,52.2283,52.2283,52.2283,0.0
2013-08-23 12:30:00,52.4,52.4,52.4,52.4,500.0,52.1984,52.1984,52.1984,52.1984,500.0
2013-08-23 12:35:00,52.43,52.5,52.43,52.46,1200.0,52.2283,52.2981,52.2283,52.2582,1200.0
2013-08-23 12:40:00,52.46,52.49,52.46,52.49,400.0,52.2582,52.2881,52.2582,52.2881,400.0
2013-08-23 12:45:00,52.49,52.49,52.49,52.49,0.0,52.2881,52.2881,52.2881,52.2881,0.0
2013-08-23 12:50:00,52.5,52.5,52.4,52.4,2800.0,52.2981,52.2981,52.1984,52.1984,2800.0
2013-08-23 12:55:00,52.4,52.4,52.4,52.4,800.0,52.1984,52.1984,52.1984,52.1984,800.0
2013-08-23 13:00:00,52.4,52.4,52.38,52.38,800.0,52.1984,52.1984,52.1785,52.1785,800.0
2013-08-23 13:05:00,52.4,52.4,52.34,52.35,400.0,52.1984,52.1984,52.1387,52.1486,400.0
2013-08-23 13:10:00,52.34,52.34,52.34,52.34,300.0,52.1387,52.1387,52.1387,52.1387,300.0
2013-08-23 13:15:00,52.33,52.33,52.32,52.32,600.0,52.1287,52.1287,52.1188,52.1188,600.0
2013-08-23 13:20:00,52.29,52.29,52.28,52.28,300.0,52.0889,52.0889,52.0789,52.0789,300.0
2013-08-23 13:25:00,52.26,52.26,52.25,52.26,1300.0,52.059,52.059,52.049,52.059,1300.0
2013-08-23 13:30:00,52.25,52.25,52.25,52.25,400.0,52.049,52.049,52.049,52.049,400.0
2013-08-23 13:35:00,52.25,52.25,52.25,52.25,500.0,52.049,52.049,52.049,52.049,500.0
2013-08-23 13:40:00,52.25,52.32,52.25,52.32,1400.0,52.049,52.1188,52.049,52.1188,1400.0
2013-08-23 13:45:00,52.32,52.32,52.31,52.31,700.0,52.1188,52.1188,52.1088,52.1088,700.0
2013-08-23 13:50:00,52.31,52.31,52.28,52.28,500.0,52.1088,52.1088,52.0789,52.0789,500.0
2013-08-23 13:55:00,52.27,52.27,52.27,52.27,100.0,52.0689,52.0689,52.0689,52.0689,100.0
2013-08-23 14:00:00,52.25,52.27,52.25,52.25,1100.0,52.049,52.0689,52.049,52.049,1100.0
2013-08-23 14:05:00,52.25,52.25,52.25,52.25,0.0,52.049,52.049,52.049,52.049,0.0
2013-08-23 14:10:00,52.27,52.32,52.27,52.32,1000.0,52.0689,52.1188,52.0689,52.1188,1000.0
2013-08-23 14:15:00,52.32,52.32,52.32,52.32,0.0,52.1188,52.1188,52.1188,52.1188,0.0
2013-08-23 14:20:00,52.31,52.33,52.31,52.33,900.0,52.1088,52.1287,52.1088,52.1287,900.0
2013-08-23 14:25:00,52.34,52.34,52.34,52.34,300.0,52.1387,52.1387,52.1387,52.1387,300.0
2013-08-23 14:30:00,52.31,52.31,52.31,52.31,900.0,52.1088,52.1088,52.1088,52.1088,900.0
2013-08-23 14:35:00,52.3,52.3,52.3,52.3,300.0,52.0988,52.0988,52.0988,52.0988,300.0
2013-08-23 14:40:00,52.3,52.3,52.29,52.29,700.0,52.0988,52.0988,52.0889,52.0889,700.0
2013-08-23 14:45:00,52.28,52.32,52.25,52.32,2000.0,52.0789,52.1188,52.049,52.1188,2000.0
2013-08-23 14:50:00,52.35,52.35,52.35,52.35,100.0,52.1486,52.1486,52.1486,52.1486,100.0
2013-08-23 14:55:00,52.37,52.39,52.37,52.39,1100.0,52.1686,52.1885,52.1686,52.1885,1100.0
2013-08-23 15:00:00,52.39,52.39,52.39,52.39,500.0,52.1885,52.1885,52.1885,52.1885,500.0
2013-08-23 15:05:00,52.41,52.44,52.38,52.38,2100.0,52.2084,52.2383,52.1785,52.1785,2100.0
2013-08-23 15:10:00,52.37,52.42,52.37,52.42,300.0,52.1686,52.2184,52.1686,52.2184,300.0
2013-08-23 15:15:00,52.42,52.42,52.42,52.42,0.0,52.2184,52.2184,52.2184,52.2184,0.0
2013-08-23 15:20:00,52.39,52.43,52.38,52.42,2100.0,52.1885,52.2283,52.1785,52.2184,2100.0
2013-08-23 15:25:00,52.44,52.48,52.38,52.38,4300.0,52.2383,52.2781,52.1785,52.1785,4300.0
2013-08-23 15:30:00,52.41,52.42,52.39,52.39,9500.0,52.2084,52.2184,52.1885,52.1885,9500.0
2013-08-23 15:35:00,52.39,52.41,52.39,52.41,1000.0,52.1885,52.2084,52.1885,52.2084,1000.0
2013-08-23 15:40:00,52.42,52.43,52.4,52.42,3600.0,52.2184,52.2283,52.1984,52.2184,3600.0
2013-08-23 15:45:00,52.41,52.45,52.41,52.41,1100.0,52.2084,52.2483,52.2084,52.2084,1100.0
2013-08-23 15:50:00,52.4,52.45,52.4,52.4,800.0,52.1984,52.2483,52.1984,52.1984,800.0
2013-08-23 15:55:00,52.42,52.43,52.4,52.4,6500.0,52.2184,52.2283,52.1984,52.1984,6500.0
2013-08-26 09:30:00,52.35,52.35,52.16,52.16,2400.0,52.1486,52.1486,51.9594,51.9594,2400.0
2013-08-26 09:35:00,52.16,52.16,52.15,52.15,900.0,51.9594,51.9594,51.9494,51.9494,900.0
2013-08-26 09:40:00,52.15,52.15,52.15,52.15,0.0,51.9494,51.9494,51.9494,51.9494,0.0
2013-08-26 09:45:00,52.2,52.39,52.2,52.39,900.0,51.9992,52.1885,51.9992,52.1885,900.0
2013-08-26 09:50:00,52.37,52.48,52.37,52.48,200.0,52.1686,52.2781,52.1686,52.2781,200.0
2013-08-26 09:55:00,52.43,52.43,52.43,52.43,100.0,52.2283,52.2283,52.2283,52.2283,100.0
2013-08-26 10:00:00,52.42,52.5,52.36,52.5,800.0,52.2184,52.2981,52.1586,52.2981,800.0
2013-08-26 10:05:00,52.64,52.66,52.63,52.66,400.0,52.4375,52.4574,52.4276,52.4574,400.0
2013-08-26 10:10:00,52.68,52.68,52.47,52.48,3200.0,52.4774,52.4774,52.2682,52.2781,3200.0
2013-08-26 10:15:00,52.45,52.57,52.45,52.52,1200.0,52.2483,52.3678,52.2483,52.318,1200.0
2013-08-26 10:20:00,52.59,52.59,52.43,52.43,1200.0,52.3877,52.3877,52.2283,52.2283,1200.0
2013-08-26 10:25:00,52.39,52.39,52.39,52.39,200.0,52.1885,52.1885,52.1885,52.1885,200.0
2013-08-26 10:30:00,52.41,52.44,52.4,52.4,1200.0,52.2084,52.2383,52.1984,52.1984,1200.0
2013-08-26 10:35:00,52.42,52.49,52.42,52.49,1000.0,52.2184,52.2881,52.2184,52.2881,1000.0
2013-08-26 10:40:00,52.5,52.54,52.5,52.54,800.0,52.2981,52.3379,52.2981,52.3379,800.0
2013-08-26 10:45:00,52.54,52.54,52.54,52.54,100.0,52.3379,52.3379,52.3379,52.3379,100.0
2013-08-26 10:50:00,52.55,52.56,52.5,52.51,4700.0,52.3479,52.3578,52.2981,52.308,4700.0
2013-08-26 10:55:00,52.54,52.68,52.54,52.67,1700.0,52.3379,52.4774,52.3379,52.4674,1700.0
2013-08-26 11:00:00,52.69,52.78,52.69,52.77,1000.0,52.4873,52.577,52.4873,52.567,1000.0
2013-08-26 11:05:00,52.81,52.81,52.68,52.68,1400.0,52.6069,52.6069,52.4774,52.4774,1400.0
2013-08-26 11:10:00,52.6,52.7,52.5,52.66,2500.0,52.3977,52.4973,52.2981,52.4574,2500.0
2013-08-26 11:15:00,52.69,52.75,52.69,52.73,1100.0,52.4873,52.5471,52.4873,52.5272,1100.0
2013-08-26 11:20:00,52.75,52.76,52.71,52.71,1500.0,52.5471,52.5571,52.5073,52.5073,1500.0
2013-08-26 11:25:00,52.73,52.86,52.68,52.8,3800.0,52.5272,52.6567,52.4774,52.5969,3800.0
2013-08-26 11:30:00,52.84,52.84,52.74,52.77,600.0,52.6368,52.6368,52.5371,52.567,600.0
2013-08-26 11:35:00,52.77,52.77,52.56,52.56,800.0,52.567,52.567,52.3578,52.3578,800.0
2013-08-26 11:40:00,52.6,52.68,52.6,52.65,1300.0,52.3977,52.4774,52.3977,52.4475,1300.0
2013-08-26 11:45:00,52.64,52.7,52.62,52.7,600.0,52.4375,52.4973,52.4176,52.4973,600.0
2013-08-26 11:50:00,52.71,52.75,52.71,52.75,500.0,52.5073,52.5471,52.5073,52.5471,500.0
2013-08-26 11:55:00,52.76,52.81,52.76,52.78,1000.0,52.5571,52.6069,52.5571,52.577,1000.0
2013-08-26 12:00:00,52.81,52.85,52.81,52.85,1000.0,52.6069,52.6467,52.6069,52.6467,1000.0
2013-08-26 12:05:00,52.84,52.84,52.66,52.67,1400.0,52.6368,52.6368,52.4574,52.4674,1400.0
2013-08-26 12:10:00,52.63,52.76,52.63,52.76,1000.0,52.4276,52.5571,52.4276,52.5571,1000.0
2013-08-26 12:15:00,52.8,52.8,52.76,52.79,700.0,52.5969,52.5969,52.5571,52.5869,700.0
2013-08-26 12:20:00,52.77,52.83,52.77,52.83,700.0,52.567,52.6268,52.567,52.6268,700.0
2013-08-26 12:25:00,52.81,52.86,52.81,52.82,1000.0,52.6069,52.6567,52.6069,52.6168,1000.0
2013-08-26 12:30:00,52.81,52.81,52.74,52.74,1000.0,52.6069,52.6069,52.5371,52.5371,1000.0
2013-08-26 12:35:00,52.74,52.8,52.69,52.8,2400.0,52.5371,52.5969,52.4873,52.5969,2400.0
2013-08-26 12:40:00,52.84,52.94,52.84,52.91,700.0,52.6368,52.7364,52.6368,52.7065,700.0
2013-08-26 12:45:00,52.92,52.92,52.81,52.84,1700.0,52.7164,52.7164,52.6069,52.6368,1700.0
2013-08-26 12:50:00,52.81,52.82,52.81,52.82,200.0,52.6069,52.6168,52.6069,52.6168,200.0
2013-08-26 12:55:00,52.84,52.89,52.81,52.89,1000.0,52.6368,52.6866,52.6069,52.6866,1000.0
2013-08-26 13:00:00,52.9,52.9,52.88,52.88,1100.0,52.6965,52.6965,52.6766,52.6766,1100.0
2013-08-26 13:05:00,52.92,52.99,52.92,52.97,1100.0,52.7164,52.7862,52.7164,52.7663,1100.0
2013-08-26 13:10:00,52.98,52.98,52.97,52.98,800.0,52.7762,52.7762,52.7663,52.7762,800.0
2013-08-26 13:15:00,52.99,52.99,52.97,52.97,1200.0,52.7862,52.7862,52.7663,52.7663,1200.0
2013-08-26 13:20:00,52.97,52.97,52.97,52.97,0.0,52.7663,52.7663,52.7663,52.7663,0.0
2013-08-26 13:25:00,52.97,52.99,52.9,52.95,1500.0,52.7663,52.7862,52.6965,52.7463,1500.0
2013-08-26 13:30:00,52.95,52.96,52.92,52.96,400.0,52.7463,52.7563,52.7164,52.7563,400.0
2013-08-26 13:35:00,52.99,52.99,52.9,52.9,900.0,52.7862,52.7862,52.6965,52.6965,900.0
2013-08-26 13:40:00,52.9,52.91,52.85,52.85,900.0,52.6965,52.7065,52.6467,52.6467,900.0
2013-08-26 13:45:00,52.85,52.87,52.85,52.87,700.0,52.6467,52.6666,52.6467,52.6666,700.0
2013-08-26 13:50:00,52.86,52.88,52.75,52.75,3300.0,52.6567,52.6766,52.5471,52.5471,3300.0
2013-08-26 13:55:00,52.8,52.8,52.73,52.73,5600.0,52.5969,52.5969,52.5272,52.5272,5600.0
2013-08-26 14:00:00,52.73,52.75,52.71,52.75,1200.0,52.5272,52.5471,52.5073,52.5471,1200.0
2013-08-26 14:05:00,52.79,52.8,52.78,52.78,1000.0,52.5869,52.5969,52.577,52.577,1000.0
2013-08-26 14:10:00,52.78,52.78,52.78,52.78,0.0,52.577,52.577,52.577,52.577,0.0
2013-08-26 14:15:00,52.78,52.8,52.78,52.8,1300.0,52.577,52.5969,52.577,52.5969,1300.0
2013-08-26 14:20:00,52.79,52.79,52.78,52.78,800.0,52.5869,52.5869,52.577,52.577,800.0
2013-08-26 14:25:00,52.8,52.8,52.8,52.8,300.0,52.5969,52.5969,52.5969,52.5969,300.0
2013-08-26 14:30:00,52.81,52.84,52.81,52.81,1600.0,52.6069,52.6368,52.6069,52.6069,1600.0
2013-08-26 14:35:00,52.76,52.78,52.71,52.71,1200.0,52.5571,52.577,52.5073,52.5073,1200.0
2013-08-26 14:40:00,52.71,52.71,52.65,52.71,900.0,52.5073,52.5073,52.4475,52.5073,900.0
2013-08-26 14:45:00,52.74,52.76,52.73,52.73,1200.0,52.5371,52.5571,52.5272,52.5272,1200.0
2013-08-26 14:50:00,52.77,52.78,52.77,52.78,700.0,52.567,52.577,52.567,52.577,700.0
2013-08-26 14:55:00,52.79,52.79,52.73,52.77,1700.0,52.5869,52.5869,52.5272,52.567,1700.0
2013-08-26 15:00:00,52.77,52.78,52.76,52.76,500.0,52.567,52.577,52.5571,52.5571,500.0
2013-08-26 15:05:00,52.78,52.79,52.75,52.75,1700.0,52.577,52.5869,52.5471,52.5471,1700.0
2013-08-26 15:10:00,52.77,52.77,52.58,52.58,3600.0,52.567,52.567,52.3778,52.3778,3600.0
2013-08-26 15:15:00,52.55,52.63,52.55,52.63,2300.0,52.3479,52.4276,52.3479,52.4276,2300.0
2013-08-26 15:20:00,52.6,52.6,52.5,52.5,2700.0,52.3977,52.3977,52.2981,52.2981,2700.0
2013-08-26 15:25:00,52.5,52.53,52.49,52.53,4000.0,52.2981,52.3279,52.2881,52.3279,4000.0
2013-08-26 15:30:00,52.55,52.62,52.55,52.6,1500.0,52.3479,52.4176,52.3479,52.3977,1500.0
2013-08-26 15:35:00,52.64,52.65,52.59,52.63,1700.0,52.4375,52.4475,52.3877,52.4276,1700.0
2013-08-26 15:40:00,52.64,52.71,52.59,52.7,2500.0,52.4375,52.5073,52.3877,52.4973,2500.0
2013-08-26 15:45:00,52.7,52.71,52.62,52.63,3700.0,52.4973,52.5073,52.4176,52.4276,3700.0
2013-08-26 15:50:00,52.63,52.63,52.6,52.61,4100.0,52.4276,52.4276,52.3977,52.4076,4100.0
2013-08-26 15:55:00,52.61,52.67,52.6,52.65,9800.0,52.4076,52.4674,52.3977,52.4475,9800.0
2013-08-27 09:30:00,51.88,51.93,51.87,51.87,6000.0,51.6804,51.7303,51.6705,51.6705,6000.0
2013-08-27 09:35:00,51.87,51.91,51.82,51.86,3400.0,51.6705,51.7103,51.6207,51.6605,3400.0
2013-08-27 09:40:00,51.88,51.9,51.84,51.85,4500.0,51.6804,51.7004,51.6406,51.6506,4500.0
2013-08-27 09:45:00,51.84,51.86,51.8,51.85,2200.0,51.6406,51.6605,51.6008,51.6506,2200.0
2013-08-27 09:50:00,51.85,51.93,51.81,51.81,3200.0,51.6506,51.7303,51.6107,51.6107,3200.0
2013-08-27 09:55:00,51.8,51.8,51.73,51.73,1700.0,51.6008,51.6008,51.531,51.531,1700.0
2013-08-27 10:00:00,51.74,51.74,51.6,51.6,3900.0,51.541,51.541,51.4015,51.4015,3900.0
2013-08-27 10:05:00,51.6,51.61,51.55,51.55,3400.0,51.4015,51.4115,51.3517,51.3517,3400.0
2013-08-27 10:10:00,51.55,51.59,51.5,51.55,3800.0,51.3517,51.3916,51.3019,51.3517,3800.0
2013-08-27 10:15:00,51.51,51.52,51.45,51.46,4800.0,51.3119,51.3218,51.2521,51.2621,4800.0
2013-08-27 10:20:00,51.44,51.45,51.44,51.45,700.0,51.2421,51.2521,51.2421,51.2521,700.0
2013-08-27 10:25:00,51.5,51.5,51.39,51.39,4600.0,51.3019,51.3019,51.1923,51.1923,4600.0
2013-08-27 10:30:00,51.38,51.47,51.38,51.43,1800.0,51.1824,51.272,51.1824,51.2322,1800.0
2013-08-27 10:35:00,51.41,51.44,51.41,51.42,800.0,51.2123,51.2421,51.2123,51.2222,800.0
2013-08-27 10:40:00,51.42,51.55,51.42,51.53,1200.0,51.2222,51.3517,51.2222,51.3318,1200.0
2013-08-27 10:45:00,51.52,51.52,51.48,51.48,1000.0,51.3218,51.3218,51.282,51.282,1000.0
2013-08-27 10:50:00,51.4,51.4,51.35,51.35,1900.0,51.2023,51.2023,51.1525,51.1525,1900.0
2013-08-27 10:55:00,51.4,51.56,51.4,51.56,2000.0,51.2023,51.3617,51.2023,51.3617,2000.0
2013-08-27 11:00:00,51.51,51.51,51.5,51.5,500.0,51.3119,51.3119,51.3019,51.3019,500.0
2013-08-27 11:05:00,51.5,51.5,51.49,51.49,500.0,51.3019,51.3019,51.2919,51.2919,500.0
2013-08-27 11:10:00,51.45,51.48,51.41,51.42,2400.0,51.2521,51.282,51.2123,51.2222,2400.0
2013-08-27 11:15:00,51.42,51.57,51.42,51.55,3200.0,51.2222,51.3716,51.2222,51.3517,3200.0
2013-08-27 11:20:00,51.58,51.65,51.55,51.57,1200.0,51.3816,51.4513,51.3517,51.3716,1200.0
2013-08-27 11:25:00,51.59,51.6,51.56,51.56,800.0,51.3916,51.4015,51.3617,51.3617,800.0
2013-08-27 11:30:00,51.56,51.58,51.56,51.57,700.0,51.3617,51.3816,51.3617,51.3716,700.0
2013-08-27 11:35:00,51.56,51.56,51.47,51.5,1000.0,51.3617,51.3617,51.272,51.3019,1000.0
2013-08-27 11:40:00,51.54,51.54,51.49,51.49,200.0,51.3418,51.3418,51.2919,51.2919,200.0
2013-08-27 11:45:00,51.47,51.47,51.45,51.45,1300.0,51.272,51.272,51.2521,51.2521,1300.0
2013-08-27 11:50:00,51.46,51.47,51.4,51.4,4900.0,51.2621,51.272,51.2023,51.2023,4900.0
2013-08-27 11:55:00,51.39,51.41,51.39,51.41,300.0,51.1923,51.2123,51.1923,51.2123,300.0
2013-08-27 12:00:00,51.43,51.5,51.43,51.45,2000.0,51.2322,51.3019,51.2322,51.2521,2000.0
2013-08-27 12:05:00,51.42,51.42,51.35,51.36,3400.0,51.2222,51.2222,51.1525,51.1624,3400.0
2013-08-27 12:10:00,51.36,51.37,51.36,51.37,600.0,51.1624,51.1724,51.1624,51.1724,600.0
2013-08-27 12:15:00,51.35,51.35,51.35,51.35,100.0,51.1525,51.1525,51.1525,51.1525,100.0
2013-08-27 12:20:00,51.35,51.36,51.35,51.36,3700.0,51.1525,51.1624,51.1525,51.1624,3700.0
2013-08-27 12:25:00,51.38,51.38,51.38,51.38,200.0,51.1824,51.1824,51.1824,51.1824,200.0
2013-08-27 12:30:00,51.35,51.35,51.35,51.35,100.0,51.1525,51.1525,51.1525,51.1525,100.0
2013-08-27 12:35:00,51.36,51.43,51.36,51.4,1400.0,51.1624,51.2322,51.1624,51.2023,1400.0
2013-08-27 12:40:00,51.42,51.42,51.3,51.3,1800.0,51.2222,51.2222,51.1027,51.1027,1800.0
2013-08-27 12:45:00,51.3,51.32,51.3,51.32,1200.0,51.1027,51.1226,51.1027,51.1226,1200.0
2013-08-27 12:50:00,51.3,51.3,51.3,51.3,1700.0,51.1027,51.1027,51.1027,51.1027,1700.0
2013-08-27 12:55:00,51.3,51.31,51.22,51.23,4600.0,51.1027,51.1126,51.023,51.0329,4600.0
2013-08-27 13:00:00,51.22,51.22,51.22,51.22,100.0,51.023,51.023,51.023,51.023,100.0
2013-08-27 13:05:00,51.2,51.26,51.2,51.26,800.0,51.0031,51.0628,51.0031,51.0628,800.0
2013-08-27 13:10:00,51.25,51.27,51.25,51.27,500.0,51.0529,51.0728,51.0529,51.0728,500.0
2013-08-27 13:15:00,51.25,51.25,51.2,51.2,1500.0,51.0529,51.0529,51.0031,51.0031,1500.0
2013-08-27 13:20:00,51.22,51.22,51.2,51.2,1700.0,51.023,51.023,51.0031,51.0031,1700.0
2013-08-27 13:25:00,51.16,51.16,51.15,51.15,900.0,50.9632,50.9632,50.9533,50.9533,900.0
2013-08-27 13:30:00,51.17,51.23,51.17,51.22,800.0,50.9732,51.0329,50.9732,51.023,800.0
2013-08-27 13:35:00,51.24,51.25,51.22,51.25,900.0,51.0429,51.0529,51.023,51.0529,900.0
2013-08-27 13:40:00,51.25,51.25,51.25,51.25,400.0,51.0529,51.0529,51.0529,51.0529,400.0
2013-08-27 13:45:00,51.28,51.28,51.28,51.28,600.0,51.0828,51.0828,51.0828,51.0828,600.0
2013-08-27 13:50:00,51.28,51.29,51.26,51.26,900.0,51.0828,51.0927,51.0628,51.0628,900.0
2013-08-27 13:55:00,51.21,51.22,51.19,51.2,1700.0,51.013,51.023,50.9931,51.0031,1700.0
2013-08-27 14:00:00,51.16,51.16,51.1,51.12,600.0,50.9632,50.9632,50.9034,50.9234,600.0
2013-08-27 14:05:00,51.1,51.18,51.1,51.17,3700.0,50.9034,50.9831,50.9034,50.9732,3700.0
2013-08-27 14:10:00,51.15,51.16,51.1,51.1,3000.0,50.9533,50.9632,50.9034,50.9034,3000.0
2013-08-27 14:15:00,51.1,51.1,51.1,51.1,600.0,50.9034,50.9034,50.9034,50.9034,600.0
2013-08-27 14:20:00,51.1,51.1,51.05,51.06,3700.0,50.9034,50.9034,50.8536,50.8636,3700.0
2013-08-27 14:25:00,51.03,51.09,50.99,51.09,1800.0,50.8337,50.8935,50.7939,50.8935,1800.0
2013-08-27 14:30:00,51.14,51.15,51.12,51.14,1400.0,50.9433,50.9533,50.9234,50.9433,1400.0
2013-08-27 14:35:00,51.09,51.15,51.05,51.15,2000.0,50.8935,50.9533,50.8536,50.9533,2000.0
2013-08-27 14:40:00,51.14,51.31,51.14,51.29,4400.0,50.9433,51.1126,50.9433,51.0927,4400.0
2013-08-27 14:45:00,51.25,51.25,51.17,51.17,1100.0,51.0529,51.0529,50.9732,50.9732,1100.0
2013-08-27 14:50:00,51.16,51.16,51.06,51.06,1400.0,50.9632,50.9632,50.8636,50.8636,1400.0
2013-08-27 14:55:00,51.1,51.14,51.05,51.08,2600.0,50.9034,50.9433,50.8536,50.8835,2600.0
2013-08-27 15:00:00,51.05,51.21,51.05,51.21,3500.0,50.8536,51.013,50.8536,51.013,3500.0
2013-08-27 15:05:00,51.2,51.2,51.05,51.06,2700.0,51.0031,51.0031,50.8536,50.8636,2700.0
2013-08-27 15:10:00,51.05,51.05,50.91,51.01,4400.0,50.8536,50.8536,50.7142,50.8138,4400.0
2013-08-27 15:15:00,51.02,51.03,50.96,50.97,2200.0,50.8238,50.8337,50.764,50.7739,2200.0
2013-08-27 15:20:00,50.98,51.0,50.95,50.96,3900.0,50.7839,50.8038,50.754,50.764,3900.0
2013-08-27 15:25:00,50.96,50.99,50.95,50.95,2900.0,50.764,50.7939,50.754,50.754,2900.0
2013-08-27 15:30:00,50.97,51.01,50.95,50.95,1700.0,50.7739,50.8138,50.754,50.754,1700.0
2013-08-27 15:35:00,50.95,51.01,50.88,50.98,5300.0,50.754,50.8138,50.6843,50.7839,5300.0
2013-08-27 15:40:00,50.98,50.98,50.95,50.95,2100.0,50.7839,50.7839,50.754,50.754,2100.0
2013-08-27 15:45:00,50.95,51.13,50.87,51.11,14700.0,50.754,50.9333,50.6743,50.9134,14700.0
2013-08-27 15:50:00,51.11,51.2,51.08,51.09,19800.0,50.9134,51.0031,50.8835,50.8935,19800.0
2013-08-27 15:55:00,51.1,51.18,51.1,51.16,13200.0,50.9034,50.9831,50.9034,50.9632,13200.0
2013-08-28 09:30:00,51.02,51.02,50.93,50.94,1200.0,50.8238,50.8238,50.7341,50.7441,1200.0
2013-08-28 09:35:00,50.95,51.3,50.94,51.3,2400.0,50.754,51.1027,50.7441,51.1027,2400.0
2013-08-28 09:40:00,51.43,51.43,51.4,51.4,500.0,51.2322,51.2322,51.2023,51.2023,500.0
2013-08-28 09:45:00,51.42,51.42,51.31,51.33,1700.0,51.2222,51.2222,51.1126,51.1326,1700.0
2013-08-28 09:50:00,51.33,51.33,51.33,51.33,0.0,51.1326,51.1326,51.1326,51.1326,0.0
2013-08-28 09:55:00,51.33,51.33,51.15,51.16,1100.0,51.1326,51.1326,50.9533,50.9632,1100.0
2013-08-28 10:00:00,51.25,51.25,51.13,51.14,900.0,51.0529,51.0529,50.9333,50.9433,900.0
2013-08-28 10:05:00,51.14,51.19,51.06,51.06,1500.0,50.9433,50.9931,50.8636,50.8636,1500.0
2013-08-28 10:10:00,51.03,51.16,51.03,51.16,1400.0,50.8337,50.9632,50.8337,50.9632,1400.0
2013-08-28 10:15:00,51.13,51.25,51.13,51.25,1300.0,50.9333,51.0529,50.9333,51.0529,1300.0
2013-08-28 10:20:00,51.22,51.24,51.17,51.17,1200.0,51.023,51.0429,50.9732,50.9732,1200.0
2013-08-28 10:25:00,51.16,51.22,51.13,51.15,2400.0,50.9632,51.023,50.9333,50.9533,2400.0
2013-08-28 10:30:00,51.1,51.2,51.08,51.2,1700.0,50.9034,51.0031,50.8835,51.0031,1700.0
2013-08-28 10:35:00,51.26,51.27,51.23,51.23,700.0,51.0628,51.0728,51.0329,51.0329,700.0
2013-08-28 10:40:00,51.15,51.15,51.05,51.08,1000.0,50.9533,50.9533,50.8536,50.8835,1000.0
2013-08-28 10:45:00,51.04,51.05,50.99,50.99,1100.0,50.8437,50.8536,50.7939,50.7939,1100.0
2013-08-28 10:50:00,50.96,50.99,50.96,50.99,500.0,50.764,50.7939,50.764,50.7939,500.0
2013-08-28 10:55:00,51.0,51.14,51.0,51.08,2300.0,50.8038,50.9433,50.8038,50.8835,2300.0
2013-08-28 11:00:00,51.16,51.2,51.16,51.17,700.0,50.9632,51.0031,50.9632,50.9732,700.0
2013-08-28 11:05:00,51.15,51.16,51.09,51.16,2300.0,50.9533,50.9632,50.8935,50.9632,2300.0
2013-08-28 11:10:00,51.15,51.17,51.14,51.14,500.0,50.9533,50.9732,50.9433,50.9433,500.0
2013-08-28 11:15:00,51.12,51.12,51.01,51.03,1800.0,50.9234,50.9234,50.8138,50.8337,1800.0
2013-08-28 11:20:00,51.03,51.17,51.03,51.14,1700.0,50.8337,50.9732,50.8337,50.9433,1700.0
2013-08-28 11:25:00,51.09,51.11,51.07,51.11,2500.0,50.8935,50.9134,50.8736,50.9134,2500.0
2013-08-28 11:30:00,51.06,51.09,51.04,51.04,600.0,50.8636,50.8935,50.8437,50.8437,600.0
2013-08-28 11:35:00,51.05,51.08,51.03,51.05,800.0,50.8536,50.8835,50.8337,50.8536,800.0
2013-08-28 11:40:00,51.12,51.17,51.12,51.17,600.0,50.9234,50.9732,50.9234,50.9732,600.0
2013-08-28 11:45:00,51.15,51.15,51.06,51.06,2000.0,50.9533,50.9533,50.8636,50.8636,2000.0
2013-08-28 11:50:00,51.07,51.12,51.07,51.12,400.0,50.8736,50.9234,50.8736,50.9234,400.0
2013-08-28 11:55:00,51.1,51.1,51.08,51.09,1500.0,50.9034,50.9034,50.8835,50.8935,1500.0
2013-08-28 12:00:00,51.08,51.13,51.05,51.07,700.0,50.8835,50.9333,50.8536,50.8736,700.0
2013-08-28 12:05:00,51.06,51.08,51.05,51.07,700.0,50.8636,50.8835,50.8536,50.8736,700.0
2013-08-28 12:10:00,51.07,51.07,51.04,51.06,800.0,50.8736,50.8736,50.8437,50.8636,800.0
2013-08-28 12:15:00,51.06,51.06,51.06,51.06,100.0,50.8636,50.8636,50.8636,50.8636,100.0
2013-08-28 12:20:00,51.06,51.12,51.06,51.08,900.0,50.8636,50.9234,50.8636,50.8835,900.0
2013-08-28 12:25:00,51.08,51.11,51.08,51.11,1000.0,50.8835,50.9134,50.8835,50.9134,1000.0
2013-08-28 12:30:00,51.11,51.11,51.1,51.1,900.0,50.9134,50.9134,50.9034,50.9034,900.0
2013-08-28 12:35:00,51.09,51.09,51.07,51.07,1300.0,50.8935,50.8935,50.8736,50.8736,1300.0
2013-08-28 12:40:00,51.07,51.09,51.05,51.09,1300.0,50.8736,50.8935,50.8536,50.8935,1300.0
2013-08-28 12:45:00,51.09,51.09,51.09,51.09,0.0,50.8935,50.8935,50.8935,50.8935,0.0
2013-08-28 12:50:00,51.1,51.12,51.1,51.12,500.0,50.9034,50.9234,50.9034,50.9234,500.0
2013-08-28 12:55:00,51.13,51.13,51.08,51.08,1100.0,50.9333,50.9333,50.8835,50.8835,1100.0
2013-08-28 13:00:00,51.07,51.07,51.07,51.07,600.0,50.8736,50.8736,50.8736,50.8736,600.0
2013-08-28 13:05:00,51.07,51.07,51.06,51.07,400.0,50.8736,50.8736,50.8636,50.8736,400.0
2013-08-28 13:10:00,51.06,51.06,50.98,51.01,2600.0,50.8636,50.8636,50.7839,50.8138,2600.0
2013-08-28 13:15:00,51.02,51.03,51.0,51.03,800.0,50.8238,50.8337,50.8038,50.8337,800.0
2013-08-28 13:20:00,51.03,51.07,51.03,51.07,1000.0,50.8337,50.8736,50.8337,50.8736,1000.0
2013-08-28 13:25:00,51.07,51.08,51.07,51.08,200.0,50.8736,50.8835,50.8736,50.8835,200.0
2013-08-28 13:30:00,51.08,51.09,51.04,51.06,1200.0,50.8835,50.8935,50.8437,50.8636,1200.0
2013-08-28 13:35:00,51.06,51.08,51.06,51.08,1900.0,50.8636,50.8835,50.8636,50.8835,1900.0
2013-08-28 13:40:00,51.08,51.08,51.08,51.08,0.0,50.8835,50.8835,50.8835,50.8835,0.0
2013-08-28 13:45:00,51.09,51.09,51.05,51.06,900.0,50.8935,50.8935,50.8536,50.8636,900.0
2013-08-28 13:50:00,51.08,51.08,51.07,51.07,1000.0,50.8835,50.8835,50.8736,50.8736,1000.0
2013-08-28 13:55:00,51.07,51.07,51.04,51.04,1700.0,50.8736,50.8736,50.8437,50.8437,1700.0
2013-08-28 14:00:00,51.04,51.06,51.03,51.06,1400.0,50.8437,50.8636,50.8337,50.8636,1400.0
2013-08-28 14:05:00,51.06,51.06,50.97,50.97,1700.0,50.8636,50.8636,50.7739,50.7739,1700.0
2013-08-28 14:10:00,50.97,50.97,50.92,50.96,1600.0,50.7739,50.7739,50.7241,50.764,1600.0
2013-08-28 14:15:00,50.92,50.93,50.9,50.93,800.0,50.7241,50.7341,50.7042,50.7341,800.0
2013-08-28 14:20:00,50.91,50.95,50.91,50.94,1100.0,50.7142,50.754,50.7142,50.7441,1100.0
2013-08-28 14:25:00,50.94,50.96,50.94,50.96,700.0,50.7441,50.764,50.7441,50.764,700.0
2013-08-28 14:30:00,50.94,50.94,50.92,50.92,1000.0,50.7441,50.7441,50.7241,50.7241,1000.0
2013-08-28 14:35:00,50.9,50.9,50.86,50.86,1500.0,50.7042,50.7042,50.6644,50.6644,1500.0
2013-08-28 14:40:00,50.87,50.89,50.85,50.86,2300.0,50.6743,50.6943,50.6544,50.6644,2300.0
2013-08-28 14:45:00,50.85,50.85,50.83,50.85,1700.0,50.6544,50.6544,50.6345,50.6544,1700.0
2013-08-28 14:50:00,50.91,51.01,50.91,51.01,2100.0,50.7142,50.8138,50.7142,50.8138,2100.0
2013-08-28 14:55:00,51.0,51.1,51.0,51.03,2500.0,50.8038,50.9034,50.8038,50.8337,2500.0
2013-08-28 15:00:00,51.01,51.03,50.94,50.95,1600.0,50.8138,50.8337,50.7441,50.754,1600.0
2013-08-28 15:05:00,50.97,51.0,50.96,51.0,1600.0,50.7739,50.8038,50.764,50.8038,1600.0
2013-08-28 15:10:00,51.0,51.0,50.95,50.96,2100.0,50.8038,50.8038,50.754,50.764,2100.0
2013-08-28 15:15:00,50.96,50.97,50.94,50.94,1000.0,50.764,50.7739,50.7441,50.7441,1000.0
2013-08-28 15:20:00,50.93,50.97,50.93,50.97,1300.0,50.7341,50.7739,50.7341,50.7739,1300.0
2013-08-28 15:25:00,50.96,50.96,50.93,50.93,1600.0,50.764,50.764,50.7341,50.7341,1600.0
2013-08-28 15:30:00,50.94,50.95,50.92,50.95,2700.0,50.7441,50.754,50.7241,50.754,2700.0
2013-08-28 15:35:00,50.94,50.95,50.89,50.89,9800.0,50.7441,50.754,50.6943,50.6943,9800.0
2013-08-28 15:40:00,50.89,50.9,50.87,50.89,5000.0,50.6943,50.7042,50.6743,50.6943,5000.0
2013-08-28 15:45:00,50.89,50.89,50.84,50.84,3200.0,50.6943,50.6943,50.6444,50.6444,3200.0
2013-08-28 15:50:00,50.82,50.85,50.78,50.79,7500.0,50.6245,50.6544,50.5847,50.5946,7500.0
2013-08-28 15:55:00,50.78,50.87,50.75,50.85,7800.0,50.5847,50.6743,50.5548,50.6544,7800.0
2013-08-29 09:30:00,50.75,50.75,50.75,50.75,300.0,50.5548,50.5548,50.5548,50.5548,300.0
2013-08-29 09:35:00,50.72,50.82,50.72,50.82,300.0,50.5249,50.6245,50.5249,50.6245,300.0
2013-08-29 09:40:00,50.86,51.05,50.86,51.04,1000.0,50.6644,50.8536,50.6644,50.8437,1000.0
2013-08-29 09:45:00,51.1,51.1,50.9,50.9,2300.0,50.9034,50.9034,50.7042,50.7042,2300.0
2013-08-29 09:50:00,50.9,51.02,50.89,51.02,1800.0,50.7042,50.8238,50.6943,50.8238,1800.0
2013-08-29 09:55:00,51.02,51.02,50.97,50.97,1000.0,50.8238,50.8238,50.7739,50.7739,1000.0
2013-08-29 10:00:00,50.97,50.97,50.86,50.87,800.0,50.7739,50.7739,50.6644,50.6743,800.0
2013-08-29 10:05:00,50.9,51.0,50.9,51.0,800.0,50.7042,50.8038,50.7042,50.8038,800.0
2013-08-29 10:10:00,51.0,51.02,50.98,50.99,1200.0,50.8038,50.8238,50.7839,50.7939,1200.0
2013-08-29 10:15:00,51.0,51.02,51.0,51.02,3200.0,50.8038,50.8238,50.8038,50.8238,3200.0
2013-08-29 10:20:00,51.03,51.03,51.01,51.01,600.0,50.8337,50.8337,50.8138,50.8138,600.0
2013-08-29 10:25:00,51.01,51.02,51.01,51.02,600.0,50.8138,50.8238,50.8138,50.8238,600.0
2013-08-29 10:30:00,51.02,51.02,51.02,51.02,200.0,50.8238,50.8238,50.8238,50.8238,200.0
2013-08-29 10:35:00,51.05,51.1,51.03,51.06,2700.0,50.8536,50.9034,50.8337,50.8636,2700.0
2013-08-29 10:40:00,51.09,51.14,51.06,51.11,1600.0,50.8935,50.9433,50.8636,50.9134,1600.0
2013-08-29 10:45:00,51.12,51.16,51.08,51.08,1300.0,50.9234,50.9632,50.8835,50.8835,1300.0
2013-08-29 10:50:00,51.02,51.02,51.01,51.01,200.0,50.8238,50.8238,50.8138,50.8138,200.0
2013-08-29 10:55:00,51.01,51.01,51.0,51.0,900.0,50.8138,50.8138,50.8038,50.8038,900.0
2013-08-29 11:00:00,50.98,51.0,50.98,50.98,500.0,50.7839,50.8038,50.7839,50.7839,500.0
2013-08-29 11:05:00,50.97,50.97,50.92,50.95,1500.0,50.7739,50.7739,50.7241,50.754,1500.0
2013-08-29 11:10:00,50.95,50.95,50.95,50.95,0.0,50.754,50.754,50.754,50.754,0.0
2013-08-29 11:15:00,51.0,51.03,50.94,50.96,1900.0,50.8038,50.8337,50.7441,50.764,1900.0
2013-08-29 11:20:00,50.99,51.14,50.99,51.06,900.0,50.7939,50.9433,50.7939,50.8636,900.0
2013-08-29 11:25:00,51.06,51.06,51.06,51.06,0.0,50.8636,50.8636,50.8636,50.8636,0.0
2013-08-29 11:30:00,51.12,51.17,51.12,51.15,1000.0,50.9234,50.9732,50.9234,50.9533,1000.0
2013-08-29 11:35:00,51.17,51.17,51.16,51.16,200.0,50.9732,50.9732,50.9632,50.9632,200.0
2013-08-29 11:40:00,51.17,51.17,51.17,51.17,300.0,50.9732,50.9732,50.9732,50.9732,300.0
2013-08-29 11:45:00,51.24,51.27,51.24,51.27,1800.0,51.0429,51.0728,51.0429,51.0728,1800.0
2013-08-29 11:50:00,51.27,51.27,51.27,51.27,0.0,51.0728,51.0728,51.0728,51.0728,0.0
2013-08-29 11:55:00,51.27,51.3,51.21,51.21,2600.0,51.0728,51.1027,51.013,51.013,2600.0
2013-08-29 12:00:00,51.19,51.19,51.15,51.15,500.0,50.9931,50.9931,50.9533,50.9533,500.0
2013-08-29 12:05:00,51.12,51.17,51.12,51.17,900.0,50.9234,50.9732,50.9234,50.9732,900.0
2013-08-29 12:10:00,51.15,51.15,51.06,51.06,700.0,50.9533,50.9533,50.8636,50.8636,700.0
2013-08-29 12:15:00,51.05,51.05,51.01,51.01,500.0,50.8536,50.8536,50.8138,50.8138,500.0
2013-08-29 12:20:00,51.01,51.01,51.01,51.01,100.0,50.8138,50.8138,50.8138,50.8138,100.0
2013-08-29 12:25:00,51.02,51.06,51.02,51.06,1600.0,50.8238,50.8636,50.8238,50.8636,1600.0
2013-08-29 12:30:00,51.05,51.06,51.04,51.04,1000.0,50.8536,50.8636,50.8437,50.8437,1000.0
2013-08-29 12:35:00,51.0,51.0,50.99,50.99,1000.0,50.8038,50.8038,50.7939,50.7939,1000.0
2013-08-29 12:40:00,50.99,50.99,50.99,50.99,0.0,50.7939,50.7939,50.7939,50.7939,0.0
2013-08-29 12:45:00,50.93,50.95,50.93,50.95,1100.0,50.7341,50.754,50.7341,50.754,1100.0
2013-08-29 12:50:00,50.92,50.96,50.92,50.96,300.0,50.7241,50.764,50.7241,50.764,300.0
2013-08-29 12:55:00,50.96,50.98,50.96,50.97,600.0,50.764,50.7839,50.764,50.7739,600.0
2013-08-29 13:00:00,50.96,50.96,50.96,50.96,200.0,50.764,50.764,50.764,50.764,200.0
2013-08-29 13:05:00,50.95,50.95,50.95,50.95,100.0,50.754,50.754,50.754,50.754,100.0
2013-08-29 13:10:00,50.97,50.97,50.97,50.97,100.0,50.7739,50.7739,50.7739,50.7739,100.0
2013-08-29 13:15:00,50.97,50.97,50.92,50.96,3700.0,50.7739,50.7739,50.7241,50.764,3700.0
2013-08-29 13:20:00,50.98,50.98,50.79,50.87,2900.0,50.7839,50.7839,50.5946,50.6743,2900.0
2013-08-29 13:25:00,50.88,50.93,50.81,50.82,1800.0,50.6843,50.7341,50.6146,50.6245,1800.0
2013-08-29 13:30:00,50.9,50.94,50.82,50.82,900.0,50.7042,50.7441,50.6245,50.6245,900.0
2013-08-29 13:35:00,50.81,50.81,50.81,50.81,200.0,50.6146,50.6146,50.6146,50.6146,200.0
2013-08-29 13:40:00,50.82,50.87,50.82,50.87,1300.0,50.6245,50.6743,50.6245,50.6743,1300.0
2013-08-29 13:45:00,50.89,50.92,50.89,50.92,200.0,50.6943,50.7241,50.6943,50.7241,200.0
2013-08-29 13:50:00,50.91,50.91,50.84,50.84,2400.0,50.7142,50.7142,50.6444,50.6444,2400.0
2013-08-29 13:55:00,50.79,50.83,50.79,50.83,1400.0,50.5946,50.6345,50.5946,50.6345,1400.0
2013-08-29 14:00:00,50.86,50.9,50.86,50.9,600.0,50.6644,50.7042,50.6644,50.7042,600.0
2013-08-29 14:05:00,50.91,50.91,50.91,50.91,200.0,50.7142,50.7142,50.7142,50.7142,200.0
2013-08-29 14:10:00,50.91,50.91,50.85,50.85,1400.0,50.7142,50.7142,50.6544,50.6544,1400.0
2013-08-29 14:15:00,50.9,50.9,50.81,50.81,700.0,50.7042,50.7042,50.6146,50.6146,700.0
2013-08-29 14:20:00,50.87,50.95,50.87,50.95,600.0,50.6743,50.754,50.6743,50.754,600.0
2013-08-29 14:25:00,50.96,51.0,50.95,51.0,900.0,50.764,50.8038,50.754,50.8038,900.0
2013-08-29 14:30:00,50.97,50.97,50.97,50.97,200.0,50.7739,50.7739,50.7739,50.7739,200.0
2013-08-29 14:35:00,51.0,51.0,50.97,50.97,800.0,50.8038,50.8038,50.7739,50.7739,800.0
2013-08-29 14:40:00,50.98,51.0,50.98,51.0,500.0,50.7839,50.8038,50.7839,50.8038,500.0
2013-08-29 14:45:00,51.01,51.03,51.01,51.03,500.0,50.8138,50.8337,50.8138,50.8337,500.0
2013-08-29 14:50:00,51.03,51.03,51.03,51.03,0.0,50.8337,50.8337,50.8337,50.8337,0.0
2013-08-29 14:55:00,51.04,51.05,51.04,51.05,1600.0,50.8437,50.8536,50.8437,50.8536,1600.0
2013-08-29 15:00:00,51.05,51.05,51.01,51.01,700.0,50.8536,50.8536,50.8138,50.8138,700.0
2013-08-29 15:05:00,50.99,50.99,50.99,50.99,100.0,50.7939,50.7939,50.7939,50.7939,100.0
2013-08-29 15:10:00,51.0,51.0,50.98,50.99,900.0,50.8038,50.8038,50.7839,50.7939,900.0
2013-08-29 15:15:00,51.01,51.03,51.01,51.03,1300.0,50.8138,50.8337,50.8138,50.8337,1300.0
2013-08-29 15:20:00,51.02,51.02,51.02,51.02,600.0,50.8238,50.8238,50.8238,50.8238,600.0
2013-08-29 15:25:00,51.02,51.02,50.98,50.98,1300.0,50.8238,50.8238,50.7839,50.7839,1300.0
2013-08-29 15:30:00,50.99,50.99,50.9,50.92,1600.0,50.7939,50.7939,50.7042,50.7241,1600.0
2013-08-29 15:35:00,50.86,50.9,50.86,50.9,1100.0,50.6644,50.7042,50.6644,50.7042,1100.0
2013-08-29 15:40:00,50.88,50.96,50.87,50.96,2700.0,50.6843,50.764,50.6743,50.764,2700.0
2013-08-29 15:45:00,50.96,50.99,50.96,50.98,1600.0,50.764,50.7939,50.764,50.7839,1600.0
2013-08-29 15:50:00,50.98,51.02,50.93,51.02,3500.0,50.7839,50.8238,50.7341,50.8238,3500.0
2013-08-29 15:55:00,51.02,51.03,50.98,50.98,3300.0,50.8238,50.8337,50.7839,50.7839,3300.0
2013-08-30 09:30:00,50.83,50.83,50.83,50.83,1700.0,50.6345,50.6345,50.6345,50.6345,1700.0
2013-08-30 09:35:00,50.83,50.83,50.71,50.74,1600.0,50.6345,50.6345,50.5149,50.5448,1600.0
2013-08-30 09:40:00,50.74,50.75,50.74,50.74,700.0,50.5448,50.5548,50.5448,50.5448,700.0
2013-08-30 09:45:00,50.68,50.8,50.67,50.76,900.0,50.4851,50.6046,50.4751,50.5648,900.0
2013-08-30 09:50:00,50.76,50.76,50.76,50.76,0.0,50.5648,50.5648,50.5648,50.5648,0.0
2013-08-30 09:55:00,50.76,50.77,50.64,50.71,1500.0,50.5648,50.5747,50.4452,50.5149,1500.0
2013-08-30 10:00:00,50.69,50.7,50.55,50.63,2600.0,50.495,50.505,50.3556,50.4353,2600.0
2013-08-30 10:05:00,50.62,50.63,50.59,50.61,1200.0,50.4253,50.4353,50.3954,50.4153,1200.0
2013-08-30 10:10:00,50.62,50.67,50.61,50.67,1200.0,50.4253,50.4751,50.4153,50.4751,1200.0
2013-08-30 10:15:00,50.7,50.73,50.7,50.73,1000.0,50.505,50.5349,50.505,50.5349,1000.0
2013-08-30 10:20:00,50.79,50.79,50.72,50.72,700.0,50.5946,50.5946,50.5249,50.5249,700.0
2013-08-30 10:25:00,50.72,50.72,50.72,50.72,0.0,50.5249,50.5249,50.5249,50.5249,0.0
2013-08-30 10:30:00,50.66,50.66,50.6,50.6,1000.0,50.4651,50.4651,50.4054,50.4054,1000.0
2013-08-30 10:35:00,50.64,50.64,50.56,50.59,3700.0,50.4452,50.4452,50.3655,50.3954,3700.0
2013-08-30 10:40:00,50.6,50.6,50.54,50.57,1300.0,50.4054,50.4054,50.3456,50.3755,1300.0
2013-08-30 10:45:00,50.56,50.56,50.53,50.53,700.0,50.3655,50.3655,50.3356,50.3356,700.0
2013-08-30 10:50:00,50.54,50.59,50.54,50.55,2300.0,50.3456,50.3954,50.3456,50.3556,2300.0
2013-08-30 10:55:00,50.61,50.62,50.57,50.61,1500.0,50.4153,50.4253,50.3755,50.4153,1500.0
2013-08-30 11:00:00,50.57,50.6,50.56,50.57,2000.0,50.3755,50.4054,50.3655,50.3755,2000.0
2013-08-30 11:05:00,50.58,50.58,50.55,50.55,500.0,50.3854,50.3854,50.3556,50.3556,500.0
2013-08-30 11:10:00,50.54,50.54,50.52,50.52,300.0,50.3456,50.3456,50.3257,50.3257,300.0
2013-08-30 11:15:00,50.55,50.55,50.5,50.51,1600.0,50.3556,50.3556,50.3058,50.3157,1600.0
2013-08-30 11:20:00,50.51,50.53,50.49,50.5,1200.0,50.3157,50.3356,50.2958,50.3058,1200.0
2013-08-30 11:25:00,50.51,50.55,50.5,50.55,1100.0,50.3157,50.3556,50.3058,50.3556,1100.0
2013-08-30 11:30:00,50.54,50.54,50.5,50.52,800.0,50.3456,50.3456,50.3058,50.3257,800.0
2013-08-30 11:35:00,50.51,50.53,50.43,50.44,2000.0,50.3157,50.3356,50.236,50.246,2000.0
2013-08-30 11:40:00,50.37,50.37,50.22,50.22,1500.0,50.1763,50.1763,50.0268,50.0268,1500.0
2013-08-30 11:45:00,50.34,50.42,50.33,50.42,700.0,50.1464,50.2261,50.1364,50.2261,700.0
2013-08-30 11:50:00,50.38,50.39,50.32,50.39,900.0,50.1862,50.1962,50.1264,50.1962,900.0
2013-08-30 11:55:00,50.36,50.36,50.23,50.23,2400.0,50.1663,50.1663,50.0368,50.0368,2400.0
2013-08-30 12:00:00,50.23,50.27,50.23,50.27,900.0,50.0368,50.0766,50.0368,50.0766,900.0
2013-08-30 12:05:00,50.28,50.3,50.28,50.3,800.0,50.0866,50.1065,50.0866,50.1065,800.0
2013-08-30 12:10:00,50.29,50.29,50.28,50.28,400.0,50.0966,50.0966,50.0866,50.0866,400.0
2013-08-30 12:15:00,50.29,50.32,50.28,50.32,1100.0,50.0966,50.1264,50.0866,50.1264,1100.0
2013-08-30 12:20:00,50.32,50.32,50.24,50.3,1300.0,50.1264,50.1264,50.0468,50.1065,1300.0
2013-08-30 12:25:00,50.31,50.31,50.31,50.31,400.0,50.1165,50.1165,50.1165,50.1165,400.0
2013-08-30 12:30:00,50.32,50.32,50.24,50.24,2100.0,50.1264,50.1264,50.0468,50.0468,2100.0
2013-08-30 12:35:00,50.28,50.32,50.24,50.32,1700.0,50.0866,50.1264,50.0468,50.1264,1700.0
2013-08-30 12:40:00,50.37,50.37,50.28,50.31,1800.0,50.1763,50.1763,50.0866,50.1165,1800.0
2013-08-30 12:45:00,50.31,50.36,50.31,50.36,700.0,50.1165,50.1663,50.1165,50.1663,700.0
2013-08-30 12:50:00,50.36,50.36,50.36,50.36,400.0,50.1663,50.1663,50.1663,50.1663,400.0
2013-08-30 12:55:00,50.38,50.38,50.3,50.35,1900.0,50.1862,50.1862,50.1065,50.1563,1900.0
2013-08-30 13:00:00,50.35,50.35,50.28,50.3,2500.0,50.1563,50.1563,50.0866,50.1065,2500.0
2013-08-30 13:05:00,50.3,50.33,50.25,50.3,4700.0,50.1065,50.1364,50.0567,50.1065,4700.0
2013-08-30 13:10:00,50.26,50.46,50.26,50.36,2900.0,50.0667,50.2659,50.0667,50.1663,2900.0
2013-08-30 13:15:00,50.31,50.57,50.29,50.34,2100.0,50.1165,50.3755,50.0966,50.1464,2100.0
2013-08-30 13:20:00,50.35,50.36,50.35,50.36,400.0,50.1563,50.1663,50.1563,50.1663,400.0
2013-08-30 13:25:00,50.32,50.32,50.32,50.32,300.0,50.1264,50.1264,50.1264,50.1264,300.0
2013-08-30 13:30:00,50.32,50.34,50.32,50.32,700.0,50.1264,50.1464,50.1264,50.1264,700.0
2013-08-30 13:35:00,50.28,50.3,50.26,50.3,2200.0,50.0866,50.1065,50.0667,50.1065,2200.0
2013-08-30 13:40:00,50.3,50.31,50.27,50.29,2800.0,50.1065,50.1165,50.0766,50.0966,2800.0
2013-08-30 13:45:00,50.3,50.45,50.3,50.45,1000.0,50.1065,50.2559,50.1065,50.2559,1000.0
2013-08-30 13:50:00,50.39,50.45,50.39,50.45,1300.0,50.1962,50.2559,50.1962,50.2559,1300.0
2013-08-30 13:55:00,50.45,50.45,50.39,50.39,1500.0,50.2559,50.2559,50.1962,50.1962,1500.0
2013-08-30 14:00:00,50.33,50.4,50.33,50.4,1200.0,50.1364,50.2061,50.1364,50.2061,1200.0
2013-08-30 14:05:00,50.41,50.41,50.34,50.37,900.0,50.2161,50.2161,50.1464,50.1763,900.0
2013-08-30 14:10:00,50.34,50.34,50.28,50.3,1000.0,50.1464,50.1464,50.0866,50.1065,1000.0
2013-08-30 14:15:00,50.28,50.31,50.28,50.31,600.0,50.0866,50.1165,50.0866,50.1165,600.0
2013-08-30 14:20:00,50.29,50.34,50.29,50.33,1300.0,50.0966,50.1464,50.0966,50.1364,1300.0
2013-08-30 14:25:00,50.32,50.33,50.32,50.33,1400.0,50.1264,50.1364,50.1264,50.1364,1400.0
2013-08-30 14:30:00,50.31,50.31,50.27,50.27,2700.0,50.1165,50.1165,50.0766,50.0766,2700.0
2013-08-30 14:35:00,50.27,50.27,50.24,50.25,1000.0,50.0766,50.0766,50.0468,50.0567,1000.0
2013-08-30 14:40:00,50.25,50.26,50.23,50.24,2500.0,50.0567,50.0667,50.0368,50.0468,2500.0
2013-08-30 14:45:00,50.24,50.32,50.21,50.24,1400.0,50.0468,50.1264,50.0169,50.0468,1400.0
2013-08-30 14:50:00,50.26,50.27,50.26,50.27,700.0,50.0667,50.0766,50.0667,50.0766,700.0
2013-08-30 14:55:00,50.27,50.29,50.23,50.23,1000.0,50.0766,50.0966,50.0368,50.0368,1000.0
2013-08-30 15:00:00,50.22,50.22,50.16,50.2,1200.0,50.0268,50.0268,49.9671,50.0069,1200.0
2013-08-30 15:05:00,50.25,50.25,50.15,50.21,3500.0,50.0567,50.0567,49.9571,50.0169,3500.0
2013-08-30 15:10:00,50.17,50.23,50.16,50.2,1100.0,49.977,50.0368,49.9671,50.0069,1100.0
2013-08-30 15:15:00,50.19,50.25,50.17,50.25,2300.0,49.9969,50.0567,49.977,50.0567,2300.0
2013-08-30 15:20:00,50.25,50.25,50.19,50.21,3000.0,50.0567,50.0567,49.9969,50.0169,3000.0
2013-08-30 15:25:00,50.19,50.25,50.17,50.19,3500.0,49.9969,50.0567,49.977,49.9969,3500.0
2013-08-30 15:30:00,50.2,50.2,50.15,50.16,2100.0,50.0069,50.0069,49.9571,49.9671,2100.0
2013-08-30 15:35:00,50.2,50.2,50.14,50.17,2600.0,50.0069,50.0069,49.9471,49.977,2600.0
2013-08-30 15:40:00,50.16,50.16,50.06,50.08,3700.0,49.9671,49.9671,49.8674,49.8874,3700.0
2013-08-30 15:45:00,50.11,50.11,50.07,50.1,6600.0,49.9173,49.9173,49.8774,49.9073,6600.0
2013-08-30 15:50:00,50.06,50.06,50.0,50.02,5300.0,49.8674,49.8674,49.8077,49.8276,5300.0
2013-08-30 15:55:00,50.03,50.13,50.01,50.08,13800.0,49.8376,49.9372,49.8176,49.8874,13800.0
2013-09-03 09:30:00,50.84,50.84,50.84,50.84,1100.0,50.6444,50.6444,50.6444,50.6444,1100.0
2013-09-03 09:35:00,50.9,50.92,50.84,50.92,500.0,50.7042,50.7241,50.6444,50.7241,500.0
2013-09-03 09:40:00,50.97,50.97,50.96,50.96,400.0,50.7739,50.7739,50.764,50.764,400.0
2013-09-03 09:45:00,50.87,50.88,50.45,50.54,3200.0,50.6743,50.6843,50.2559,50.3456,3200.0
2013-09-03 09:50:00,50.53,50.54,50.33,50.44,4500.0,50.3356,50.3456,50.1364,50.246,4500.0
2013-09-03 09:55:00,50.47,50.49,50.38,50.44,1100.0,50.2759,50.2958,50.1862,50.246,1100.0
2013-09-03 10:00:00,50.45,50.45,50.3,50.44,3200.0,50.2559,50.2559,50.1065,50.246,3200.0
2013-09-03 10:05:00,50.44,50.44,50.19,50.22,5200.0,50.246,50.246,49.9969,50.0268,5200.0
2013-09-03 10:10:00,50.23,50.23,50.14,50.15,3000.0,50.0368,50.0368,49.9471,49.9571,3000.0
2013-09-03 10:15:00,50.15,50.18,50.07,50.16,4200.0,49.9571,49.987,49.8774,49.9671,4200.0
2013-09-03 10:20:00,50.16,50.17,50.08,50.08,4400.0,49.9671,49.977,49.8874,49.8874,4400.0
2013-09-03 10:25:00,50.14,50.18,50.06,50.15,3000.0,49.9471,49.987,49.8674,49.9571,3000.0
2013-09-03 10:30:00,50.09,50.18,50.08,50.18,3400.0,49.8973,49.987,49.8874,49.987,3400.0
2013-09-03 10:35:00,50.15,50.15,50.08,50.12,2700.0,49.9571,49.9571,49.8874,49.9272,2700.0
2013-09-03 10:40:00,50.19,50.26,50.19,50.22,1900.0,49.9969,50.0667,49.9969,50.0268,1900.0
2013-09-03 10:45:00,50.26,50.39,50.26,50.31,2500.0,50.0667,50.1962,50.0667,50.1165,2500.0
2013-09-03 10:50:00,50.33,50.33,50.22,50.25,2800.0,50.1364,50.1364,50.0268,50.0567,2800.0
2013-09-03 10:55:00,50.26,50.35,50.25,50.35,3500.0,50.0667,50.1563,50.0567,50.1563,3500.0
2013-09-03 11:00:00,50.35,50.41,50.23,50.23,3400.0,50.1563,50.2161,50.0368,50.0368,3400.0
2013-09-03 11:05:00,50.3,50.41,50.26,50.36,5500.0,50.1065,50.2161,50.0667,50.1663,5500.0
2013-09-03 11:10:00,50.39,50.41,50.36,50.37,2200.0,50.1962,50.2161,50.1663,50.1763,2200.0
2013-09-03 11:15:00,50.34,50.37,50.25,50.26,2400.0,50.1464,50.1763,50.0567,50.0667,2400.0
2013-09-03 11:20:00,50.27,50.27,50.13,50.13,2100.0,50.0766,50.0766,49.9372,49.9372,2100.0
2013-09-03 11:25:00,50.2,50.2,50.08,50.19,3600.0,50.0069,50.0069,49.8874,49.9969,3600.0
2013-09-03 11:30:00,50.19,50.26,50.11,50.19,3700.0,49.9969,50.0667,49.9173,49.9969,3700.0
2013-09-03 11:35:00,50.19,50.2,50.07,50.12,3100.0,49.9969,50.0069,49.8774,49.9272,3100.0
2013-09-03 11:40:00,50.12,50.17,50.1,50.15,2600.0,49.9272,49.977,49.9073,49.9571,2600.0
2013-09-03 11:45:00,50.15,50.19,50.03,50.19,2000.0,49.9571,49.9969,49.8376,49.9969,2000.0
2013-09-03 11:50:00,50.19,50.2,50.06,50.12,2500.0,49.9969,50.0069,49.8674,49.9272,2500.0
2013-09-03 11:55:00,50.11,50.18,50.06,50.16,2800.0,49.9173,49.987,49.8674,49.9671,2800.0
2013-09-03 12:00:00,50.11,50.11,50.07,50.07,1400.0,49.9173,49.9173,49.8774,49.8774,1400.0
2013-09-03 12:05:00,50.07,50.12,50.01,50.12,3100.0,49.8774,49.9272,49.8176,49.9272,3100.0
2013-09-03 12:10:00,50.14,50.14,50.08,50.08,2000.0,49.9471,49.9471,49.8874,49.8874,2000.0
2013-09-03 12:15:00,50.07,50.09,50.05,50.05,1100.0,49.8774,49.8973,49.8575,49.8575,1100.0
2013-09-03 12:20:00,50.06,50.07,50.0,50.07,3600.0,49.8674,49.8774,49.8077,49.8774,3600.0
2013-09-03 12:25:00,50.04,50.14,50.04,50.13,3200.0,49.8475,49.9471,49.8475,49.9372,3200.0
2013-09-03 12:30:00,50.13,50.13,50.01,50.01,900.0,49.9372,49.9372,49.8176,49.8176,900.0
2013-09-03 12:35:00,50.01,50.06,49.98,50.06,2900.0,49.8176,49.8674,49.7878,49.8674,2900.0
2013-09-03 12:40:00,50.05,50.1,49.98,50.1,3300.0,49.8575,49.9073,49.7878,49.9073,3300.0
2013-09-03 12:45:00,50.05,50.13,50.01,50.11,7100.0,49.8575,49.9372,49.8176,49.9173,7100.0
2013-09-03 12:50:00,50.06,50.1,50.03,50.05,800.0,49.8674,49.9073,49.8376,49.8575,800.0
2013-09-03 12:55:00,50.01,50.04,49.94,50.03,3700.0,49.8176,49.8475,49.7479,49.8376,3700.0
2013-09-03 13:00:00,49.98,49.99,49.95,49.95,800.0,49.7878,49.7977,49.7579,49.7579,800.0
2013-09-03 13:05:00,49.94,49.97,49.93,49.96,2100.0,49.7479,49.7778,49.7379,49.7678,2100.0
2013-09-03 13:10:00,49.96,49.97,49.88,49.95,5700.0,49.7678,49.7778,49.6881,49.7579,5700.0
2013-09-03 13:15:00,49.95,49.95,49.77,49.83,5400.0,49.7579,49.7579,49.5786,49.6383,5400.0
2013-09-03 13:20:00,49.83,49.83,49.71,49.73,3400.0,49.6383,49.6383,49.5188,49.5387,3400.0
2013-09-03 13:25:00,49.73,49.79,49.73,49.79,1400.0,49.5387,49.5985,49.5387,49.5985,1400.0
2013-09-03 13:30:00,49.78,49.78,49.71,49.72,1200.0,49.5885,49.5885,49.5188,49.5288,1200.0
2013-09-03 13:35:00,49.71,49.74,49.63,49.63,3100.0,49.5188,49.5487,49.4391,49.4391,3100.0
2013-09-03 13:40:00,49.67,49.67,49.52,49.52,3400.0,49.4789,49.4789,49.3295,49.3295,3400.0
2013-09-03 13:45:00,49.53,49.53,49.32,49.32,4000.0,49.3395,49.3395,49.1303,49.1303,4000.0
2013-09-03 13:50:00,49.32,49.36,49.28,49.32,2700.0,49.1303,49.1701,49.0904,49.1303,2700.0
2013-09-03 13:55:00,49.33,49.33,49.24,49.27,4400.0,49.1403,49.1403,49.0506,49.0805,4400.0
2013-09-03 14:00:00,49.27,49.28,49.25,49.27,2900.0,49.0805,49.0904,49.0606,49.0805,2900.0
2013-09-03 14:05:00,49.29,49.31,49.24,49.26,1700.0,49.1004,49.1203,49.0506,49.0705,1700.0
2013-09-03 14:10:00,49.31,49.35,49.28,49.3,2800.0,49.1203,49.1602,49.0904,49.1104,2800.0
2013-09-03 14:15:00,49.3,49.3,49.14,49.14,3300.0,49.1104,49.1104,48.951,48.951,3300.0
2013-09-03 14:20:00,49.18,49.18,48.93,48.93,6300.0,48.9908,48.9908,48.7418,48.7418,6300.0
2013-09-03 14:25:00,48.94,48.94,48.84,48.89,3800.0,48.7518,48.7518,48.6521,48.7019,3800.0
2013-09-03 14:30:00,48.96,48.97,48.9,48.92,2900.0,48.7717,48.7816,48.7119,48.7318,2900.0
2013-09-03 14:35:00,48.9,48.9,48.72,48.73,3300.0,48.7119,48.7119,48.5326,48.5426,3300.0
2013-09-03 14:40:00,48.73,48.73,48.58,48.65,4500.0,48.5426,48.5426,48.3931,48.4629,4500.0
2013-09-03 14:45:00,48.64,48.75,48.64,48.75,1600.0,48.4529,48.5625,48.4529,48.5625,1600.0
2013-09-03 14:50:00,48.76,48.82,48.73,48.82,4900.0,48.5724,48.6322,48.5426,48.6322,4900.0
2013-09-03 14:55:00,48.83,48.94,48.83,48.9,1500.0,48.6422,48.7518,48.6422,48.7119,1500.0
2013-09-03 15:00:00,48.93,49.01,48.9,49.01,2100.0,48.7418,48.8215,48.7119,48.8215,2100.0
2013-09-03 15:05:00,49.06,49.18,49.06,49.18,2600.0,48.8713,48.9908,48.8713,48.9908,2600.0
2013-09-03 15:10:00,49.18,49.31,49.18,49.27,7400.0,48.9908,49.1203,48.9908,49.0805,7400.0
2013-09-03 15:15:00,49.27,49.35,49.24,49.26,4100.0,49.0805,49.1602,49.0506,49.0705,4100.0
2013-09-03 15:20:00,49.26,49.34,49.26,49.28,3700.0,49.0705,49.1502,49.0705,49.0904,3700.0
2013-09-03 15:25:00,49.27,49.38,49.26,49.37,4700.0,49.0805,49.1901,49.0705,49.1801,4700.0
2013-09-03 15:30:00,49.36,49.46,49.36,49.44,5400.0,49.1701,49.2698,49.1701,49.2498,5400.0
2013-09-03 15:35:00,49.46,49.6,49.45,49.59,4100.0,49.2698,49.4092,49.2598,49.3993,4100.0
2013-09-03 15:40:00,49.62,49.62,49.46,49.47,4100.0,49.4291,49.4291,49.2698,49.2797,4100.0
2013-09-03 15:45:00,49.48,49.58,49.23,49.28,10200.0,49.2897,49.3893,49.0406,49.0904,10200.0
2013-09-03 15:50:00,49.3,49.39,49.3,49.38,11100.0,49.1104,49.2,49.1104,49.1901,11100.0
2013-09-03 15:55:00,49.39,49.42,49.19,49.35,26100.0,49.2,49.2299,49.0008,49.1602,26100.0
2013-09-04 09:30:00,49.28,49.38,48.97,49.23,1400.0,49.0904,49.1901,48.7816,49.0406,1400.0
2013-09-04 09:35:00,49.23,49.23,49.23,49.23,0.0,49.0406,49.0406,49.0406,49.0406,0.0
2013-09-04 09:40:00,49.22,49.22,49.22,49.22,100.0,49.0307,49.0307,49.0307,49.0307,100.0
2013-09-04 09:45:00,49.27,49.32,49.13,49.31,900.0,49.0805,49.1303,48.941,49.1203,900.0
2013-09-04 09:50:00,49.39,49.42,49.39,49.41,300.0,49.2,49.2299,49.2,49.2199,300.0
2013-09-04 09:55:00,49.41,49.41,49.41,49.41,0.0,49.2199,49.2199,49.2199,49.2199,0.0
2013-09-04 10:00:00,49.54,49.8,49.5,49.8,1200.0,49.3494,49.6084,49.3096,49.6084,1200.0
2013-09-04 10:05:00,49.82,49.95,49.71,49.71,5000.0,49.6284,49.7579,49.5188,49.5188,5000.0
2013-09-04 10:10:00,49.72,49.78,49.62,49.73,3700.0,49.5288,49.5885,49.4291,49.5387,3700.0
2013-09-04 10:15:00,49.68,49.68,49.57,49.57,800.0,49.4889,49.4889,49.3793,49.3793,800.0
2013-09-04 10:20:00,49.51,49.62,49.51,49.62,700.0,49.3196,49.4291,49.3196,49.4291,700.0
2013-09-04 10:25:00,49.63,49.65,49.57,49.62,2500.0,49.4391,49.459,49.3793,49.4291,2500.0
2013-09-04 10:30:00,49.64,49.64,49.41,49.51,3200.0,49.4491,49.4491,49.2199,49.3196,3200.0
2013-09-04 10:35:00,49.52,49.62,49.52,49.61,900.0,49.3295,49.4291,49.3295,49.4192,900.0
2013-09-04 10:40:00,49.61,49.68,49.46,49.6,8000.0,49.4192,49.4889,49.2698,49.4092,8000.0
2013-09-04 10:45:00,49.6,49.74,49.6,49.73,2000.0,49.4092,49.5487,49.4092,49.5387,2000.0
2013-09-04 10:50:00,49.77,49.86,49.77,49.86,600.0,49.5786,49.6682,49.5786,49.6682,600.0
2013-09-04 10:55:00,49.91,50.11,49.89,50.03,6700.0,49.718,49.9173,49.6981,49.8376,6700.0
2013-09-04 11:00:00,50.05,50.05,50.05,50.05,100.0,49.8575,49.8575,49.8575,49.8575,100.0
2013-09-04 11:05:00,50.1,50.1,50.1,50.1,400.0,49.9073,49.9073,49.9073,49.9073,400.0
2013-09-04 11:10:00,50.1,50.1,50.1,50.1,500.0,49.9073,49.9073,49.9073,49.9073,500.0
2013-09-04 11:15:00,50.11,50.11,49.99,49.99,1500.0,49.9173,49.9173,49.7977,49.7977,1500.0
2013-09-04 11:20:00,49.95,50.07,49.95,50.04,800.0,49.7579,49.8774,49.7579,49.8475,800.0
2013-09-04 11:25:00,50.04,50.09,50.04,50.08,700.0,49.8475,49.8973,49.8475,49.8874,700.0
2013-09-04 11:30:00,50.1,50.1,50.1,50.1,200.0,49.9073,49.9073,49.9073,49.9073,200.0
2013-09-04 11:35:00,50.11,50.11,50.11,50.11,100.0,49.9173,49.9173,49.9173,49.9173,100.0
2013-09-04 11:40:00,50.15,50.19,50.15,50.19,1100.0,49.9571,49.9969,49.9571,49.9969,1100.0
2013-09-04 11:45:00,50.19,50.19,50.19,50.19,0.0,49.9969,49.9969,49.9969,49.9969,0.0
2013-09-04 11:50:00,50.23,50.27,50.23,50.25,1300.0,50.0368,50.0766,50.0368,50.0567,1300.0
2013-09-04 11:55:00,50.28,50.28,50.28,50.28,400.0,50.0866,50.0866,50.0866,50.0866,400.0
2013-09-04 12:00:00,50.33,50.33,50.23,50.23,1000.0,50.1364,50.1364,50.0368,50.0368,1000.0
2013-09-04 12:05:00,50.24,50.24,50.24,50.24,100.0,50.0468,50.0468,50.0468,50.0468,100.0
2013-09-04 12:10:00,50.26,50.29,50.26,50.26,1100.0,50.0667,50.0966,50.0667,50.0667,1100.0
2013-09-04 12:15:00,50.28,50.28,50.26,50.26,600.0,50.0866,50.0866,50.0667,50.0667,600.0
2013-09-04 12:20:00,50.3,50.3,50.25,50.25,900.0,50.1065,50.1065,50.0567,50.0567,900.0
2013-09-04 12:25:00,50.26,50.28,50.21,50.21,600.0,50.0667,50.0866,50.0169,50.0169,600.0
2013-09-04 12:30:00,50.21,50.22,50.21,50.22,300.0,50.0169,50.0268,50.0169,50.0268,300.0
2013-09-04 12:35:00,50.22,50.22,50.21,50.21,700.0,50.0268,50.0268,50.0169,50.0169,700.0
2013-09-04 12:40:00,50.21,50.21,50.17,50.18,600.0,50.0169,50.0169,49.977,49.987,600.0
2013-09-04 12:45:00,50.17,50.17,50.17,50.17,200.0,49.977,49.977,49.977,49.977,200.0
2013-09-04 12:50:00,50.17,50.17,50.14,50.14,1000.0,49.977,49.977,49.9471,49.9471,1000.0
2013-09-04 12:55:00,50.14,50.15,50.07,50.07,1000.0,49.9471,49.9571,49.8774,49.8774,1000.0
2013-09-04 13:00:00,50.07,50.07,50.07,50.07,100.0,49.8774,49.8774,49.8774,49.8774,100.0
2013-09-04 13:05:00,50.06,50.06,50.01,50.01,200.0,49.8674,49.8674,49.8176,49.8176,200.0
2013-09-04 13:10:00,50.05,50.07,50.04,50.04,400.0,49.8575,49.8774,49.8475,49.8475,400.0
2013-09-04 13:15:00,50.05,50.17,50.05,50.15,1300.0,49.8575,49.977,49.8575,49.9571,1300.0
2013-09-04 13:20:00,50.15,50.18,50.14,50.18,600.0,49.9571,49.987,49.9471,49.987,600.0
2013-09-04 13:25:00,50.18,50.18,50.13,50.13,900.0,49.987,49.987,49.9372,49.9372,900.0
2013-09-04 13:30:00,50.13,50.13,50.13,50.13,0.0,49.9372,49.9372,49.9372,49.9372,0.0
2013-09-04 13:35:00,50.19,50.19,50.15,50.15,1100.0,49.9969,49.9969,49.9571,49.9571,1100.0
2013-09-04 13:40:00,50.16,50.16,50.14,50.16,500.0,49.9671,49.9671,49.9471,49.9671,500.0
2013-09-04 13:45:00,50.17,50.17,50.15,50.15,700.0,49.977,49.977,49.9571,49.9571,700.0
2013-09-04 13:50:00,50.13,50.13,50.05,50.05,400.0,49.9372,49.9372,49.8575,49.8575,400.0
2013-09-04 13:55:00,50.05,50.06,50.03,50.03,500.0,49.8575,49.8674,49.8376,49.8376,500.0
2013-09-04 14:00:00,50.03,50.03,50.03,50.03,200.0,49.8376,49.8376,49.8376,49.8376,200.0
2013-09-04 14:05:00,50.04,50.04,50.04,50.04,600.0,49.8475,49.8475,49.8475,49.8475,600.0
2013-09-04 14:10:00,50.09,50.16,50.09,50.16,1200.0,49.8973,49.9671,49.8973,49.9671,1200.0
2013-09-04 14:15:00,50.16,50.16,50.16,50.16,200.0,49.9671,49.9671,49.9671,49.9671,200.0
2013-09-04 14:20:00,50.18,50.23,50.18,50.22,500.0,49.987,50.0368,49.987,50.0268,500.0
2013-09-04 14:25:00,50.22,50.24,50.22,50.23,600.0,50.0268,50.0468,50.0268,50.0368,600.0
2013-09-04 14:30:00,50.23,50.23,50.23,50.23,500.0,50.0368,50.0368,50.0368,50.0368,500.0
2013-09-04 14:35:00,50.24,50.24,50.22,50.23,1100.0,50.0468,50.0468,50.0268,50.0368,1100.0
2013-09-04 14:40:00,50.23,50.23,50.23,50.23,0.0,50.0368,50.0368,50.0368,50.0368,0.0
2013-09-04 14:45:00,50.25,50.27,50.23,50.23,1300.0,50.0567,50.0766,50.0368,50.0368,1300.0
2013-09-04 14:50:00,50.2,50.2,50.18,50.18,300.0,50.0069,50.0069,49.987,49.987,300.0
2013-09-04 14:55:00,50.17,50.18,50.16,50.17,800.0,49.977,49.987,49.9671,49.977,800.0
2013-09-04 15:00:00,50.11,50.18,50.11,50.16,900.0,49.9173,49.987,49.9173,49.9671,900.0
2013-09-04 15:05:00,50.16,50.16,50.16,50.16,500.0,49.9671,49.9671,49.9671,49.9671,500.0
2013-09-04 15:10:00,50.17,50.18,50.16,50.18,1200.0,49.977,49.987,49.9671,49.987,1200.0
2013-09-04 15:15:00,50.18,50.18,50.16,50.17,1100.0,49.987,49.987,49.9671,49.977,1100.0
2013-09-04 15:20:00,50.17,50.18,50.11,50.11,1100.0,49.977,49.987,49.9173,49.9173,1100.0
2013-09-04 15:25:00,50.14,50.14,50.09,50.09,1400.0,49.9471,49.9471,49.8973,49.8973,1400.0
2013-09-04 15:30:00,50.09,50.11,50.09,50.09,1000.0,49.8973,49.9173,49.8973,49.8973,1000.0
2013-09-04 15:35:00,50.03,50.03,50.01,50.02,2400.0,49.8376,49.8376,49.8176,49.8276,2400.0
2013-09-04 15:40:00,50.03,50.1,50.03,50.07,2400.0,49.8376,49.9073,49.8376,49.8774,2400.0
2013-09-04 15:45:00,50.05,50.28,50.0,50.27,6900.0,49.8575,50.0866,49.8077,50.0766,6900.0
2013-09-04 15:50:00,50.19,50.21,50.1,50.1,1700.0,49.9969,50.0169,49.9073,49.9073,1700.0
2013-09-04 15:55:00,50.09,50.17,50.05,50.13,18500.0,49.8973,49.977,49.8575,49.9372,18500.0
2013-09-05 09:30:00,50.06,50.06,49.6,49.6,2400.0,49.8873,49.8873,49.4289,49.4289,2400.0
2013-09-05 09:35:00,50.01,50.25,50.01,50.25,900.0,49.8374,50.0766,49.8374,50.0766,900.0
2013-09-05 09:40:00,50.15,50.3,50.15,50.3,800.0,49.977,50.1264,49.977,50.1264,800.0
2013-09-05 09:45:00,50.3,50.33,50.25,50.33,900.0,50.1264,50.1563,50.0766,50.1563,900.0
2013-09-05 09:50:00,50.34,50.34,50.23,50.25,2500.0,50.1663,50.1663,50.0567,50.0766,2500.0
2013-09-05 09:55:00,50.32,50.37,50.32,50.36,1100.0,50.1464,50.1962,50.1464,50.1862,1100.0
2013-09-05 10:00:00,50.37,50.37,50.2,50.24,1200.0,50.1962,50.1962,50.0268,50.0667,1200.0
2013-09-05 10:05:00,50.26,50.41,50.24,50.39,1400.0,50.0866,50.2361,50.0667,50.2161,1400.0
2013-09-05 10:10:00,50.33,50.35,50.28,50.35,1000.0,50.1563,50.1763,50.1065,50.1763,1000.0
2013-09-05 10:15:00,50.39,50.42,50.39,50.39,1300.0,50.2161,50.246,50.2161,50.2161,1300.0
2013-09-05 10:20:00,50.38,50.38,50.19,50.19,1200.0,50.2062,50.2062,50.0168,50.0168,1200.0
2013-09-05 10:25:00,50.23,50.27,50.23,50.25,1200.0,50.0567,50.0966,50.0567,50.0766,1200.0
2013-09-05 10:30:00,50.27,50.29,50.21,50.24,3500.0,50.0966,50.1165,50.0368,50.0667,3500.0
2013-09-05 10:35:00,50.24,50.3,50.24,50.3,1900.0,50.0667,50.1264,50.0667,50.1264,1900.0
2013-09-05 10:40:00,50.28,50.28,50.26,50.26,300.0,50.1065,50.1065,50.0866,50.0866,300.0
2013-09-05 10:45:00,50.25,50.25,50.13,50.18,2600.0,50.0766,50.0766,49.957,50.0069,2600.0
2013-09-05 10:50:00,50.18,50.3,50.18,50.3,500.0,50.0069,50.1264,50.0069,50.1264,500.0
2013-09-05 10:55:00,50.3,50.31,50.12,50.19,7300.0,50.1264,50.1364,49.9471,50.0168,7300.0
2013-09-05 11:00:00,50.2,50.28,50.18,50.24,3800.0,50.0268,50.1065,50.0069,50.0667,3800.0
2013-09-05 11:05:00,50.25,50.39,50.25,50.39,600.0,50.0766,50.2161,50.0766,50.2161,600.0
2013-09-05 11:10:00,50.42,50.42,50.42,50.42,800.0,50.246,50.246,50.246,50.246,800.0
2013-09-05 11:15:00,50.47,50.47,50.45,50.45,500.0,50.2959,50.2959,50.2759,50.2759,500.0
2013-09-05 11:20:00,50.45,50.45,50.39,50.42,600.0,50.2759,50.2759,50.2161,50.246,600.0
2013-09-05 11:25:00,50.43,50.48,50.43,50.44,1100.0,50.256,50.3058,50.256,50.266,1100.0
2013-09-05 11:30:00,50.44,50.5,50.44,50.5,800.0,50.266,50.3258,50.266,50.3258,800.0
2013-09-05 11:35:00,50.54,50.59,50.54,50.59,500.0,50.3656,50.4154,50.3656,50.4154,500.0
2013-09-05 11:40:00,50.6,50.6,50.55,50.55,400.0,50.4254,50.4254,50.3756,50.3756,400.0
2013-09-05 11:45:00,50.55,50.61,50.53,50.61,700.0,50.3756,50.4354,50.3557,50.4354,700.0
2013-09-05 11:50:00,50.62,50.62,50.55,50.55,500.0,50.4453,50.4453,50.3756,50.3756,500.0
2013-09-05 11:55:00,50.62,50.62,50.55,50.56,600.0,50.4453,50.4453,50.3756,50.3855,600.0
2013-09-05 12:00:00,50.59,50.6,50.59,50.6,300.0,50.4154,50.4254,50.4154,50.4254,300.0
2013-09-05 12:05:00,50.64,50.64,50.64,50.64,700.0,50.4653,50.4653,50.4653,50.4653,700.0
2013-09-05 12:10:00,50.63,50.63,50.62,50.62,200.0,50.4553,50.4553,50.4453,50.4453,200.0
2013-09-05 12:15:00,50.54,50.54,50.52,50.52,500.0,50.3656,50.3656,50.3457,50.3457,500.0
2013-09-05 12:20:00,50.52,50.52,50.52,50.52,200.0,50.3457,50.3457,50.3457,50.3457,200.0
2013-09-05 12:25:00,50.52,50.52,50.49,50.49,700.0,50.3457,50.3457,50.3158,50.3158,700.0
2013-09-05 12:30:00,50.45,50.45,50.34,50.41,600.0,50.2759,50.2759,50.1663,50.2361,600.0
2013-09-05 12:35:00,50.43,50.43,50.43,50.43,100.0,50.256,50.256,50.256,50.256,100.0
2013-09-05 12:40:00,50.48,50.53,50.48,50.48,500.0,50.3058,50.3557,50.3058,50.3058,500.0
2013-09-05 12:45:00,50.51,50.51,50.5,50.51,600.0,50.3357,50.3357,50.3258,50.3357,600.0
2013-09-05 12:50:00,50.58,50.58,50.54,50.54,400.0,50.4055,50.4055,50.3656,50.3656,400.0
2013-09-05 12:55:00,50.54,50.54,50.54,50.54,0.0,50.3656,50.3656,50.3656,50.3656,0.0
2013-09-05 13:00:00,50.55,50.6,50.51,50.51,1000.0,50.3756,50.4254,50.3357,50.3357,1000.0
2013-09-05 13:05:00,50.53,50.53,50.49,50.49,500.0,50.3557,50.3557,50.3158,50.3158,500.0
2013-09-05 13:10:00,50.49,50.49,50.4,50.4,300.0,50.3158,50.3158,50.2261,50.2261,300.0
2013-09-05 13:15:00,50.41,50.42,50.41,50.42,200.0,50.2361,50.246,50.2361,50.246,200.0
2013-09-05 13:20:00,50.48,50.51,50.48,50.51,500.0,50.3058,50.3357,50.3058,50.3357,500.0
2013-09-05 13:25:00,50.51,50.51,50.51,50.51,0.0,50.3357,50.3357,50.3357,50.3357,0.0
2013-09-05 13:30:00,50.53,50.53,50.53,50.53,100.0,50.3557,50.3557,50.3557,50.3557,100.0
2013-09-05 13:35:00,50.54,50.6,50.49,50.6,900.0,50.3656,50.4254,50.3158,50.4254,900.0
2013-09-05 13:40:00,50.59,50.63,50.55,50.55,1100.0,50.4154,50.4553,50.3756,50.3756,1100.0
2013-09-05 13:45:00,50.62,50.66,50.61,50.64,1300.0,50.4453,50.4852,50.4354,50.4653,1300.0
2013-09-05 13:50:00,50.68,50.68,50.59,50.59,800.0,50.5051,50.5051,50.4154,50.4154,800.0
2013-09-05 13:55:00,50.59,50.59,50.4,50.44,7200.0,50.4154,50.4154,50.2261,50.266,7200.0
2013-09-05 14:00:00,50.44,50.45,50.44,50.45,800.0,50.266,50.2759,50.266,50.2759,800.0
2013-09-05 14:05:00,50.45,50.49,50.45,50.48,800.0,50.2759,50.3158,50.2759,50.3058,800.0
2013-09-05 14:10:00,50.53,50.53,50.53,50.53,200.0,50.3557,50.3557,50.3557,50.3557,200.0
2013-09-05 14:15:00,50.61,50.61,50.56,50.56,800.0,50.4354,50.4354,50.3855,50.3855,800.0
2013-09-05 14:20:00,50.52,50.53,50.51,50.51,700.0,50.3457,50.3557,50.3357,50.3357,700.0
2013-09-05 14:25:00,50.49,50.49,50.46,50.46,200.0,50.3158,50.3158,50.2859,50.2859,200.0
2013-09-05 14:30:00,50.5,50.59,50.5,50.59,1500.0,50.3258,50.4154,50.3258,50.4154,1500.0
2013-09-05 14:35:00,50.59,50.59,50.51,50.59,1200.0,50.4154,50.4154,50.3357,50.4154,1200.0
2013-09-05 14:40:00,50.62,50.62,50.6,50.6,300.0,50.4453,50.4453,50.4254,50.4254,300.0
2013-09-05 14:45:00,50.6,50.61,50.49,50.49,900.0,50.4254,50.4354,50.3158,50.3158,900.0
2013-09-05 14:50:00,50.49,50.57,50.47,50.57,2000.0,50.3158,50.3955,50.2959,50.3955,2000.0
2013-09-05 14:55:00,50.58,50.59,50.54,50.57,1500.0,50.4055,50.4154,50.3656,50.3955,1500.0
2013-09-05 15:00:00,50.54,50.54,50.46,50.46,900.0,50.3656,50.3656,50.2859,50.2859,900.0
2013-09-05 15:05:00,50.47,50.49,50.47,50.49,300.0,50.2959,50.3158,50.2959,50.3158,300.0
2013-09-05 15:10:00,50.49,50.5,50.46,50.48,1700.0,50.3158,50.3258,50.2859,50.3058,1700.0
2013-09-05 15:15:00,50.49,50.51,50.49,50.51,1000.0,50.3158,50.3357,50.3158,50.3357,1000.0
2013-09-05 15:20:00,50.52,50.52,50.5,50.5,2100.0,50.3457,50.3457,50.3258,50.3258,2100.0
2013-09-05 15:25:00,50.5,50.51,50.47,50.48,1200.0,50.3258,50.3357,50.2959,50.3058,1200.0
2013-09-05 15:30:00,50.47,50.47,50.44,50.44,700.0,50.2959,50.2959,50.266,50.266,700.0
2013-09-05 15:35:00,50.44,50.49,50.44,50.49,2700.0,50.266,50.3158,50.266,50.3158,2700.0
2013-09-05 15:40:00,50.49,50.49,50.49,50.49,100.0,50.3158,50.3158,50.3158,50.3158,100.0
2013-09-05 15:45:00,50.45,50.52,50.45,50.52,6300.0,50.2759,50.3457,50.2759,50.3457,6300.0
2013-09-05 15:50:00,50.46,50.46,50.27,50.27,1700.0,50.2859,50.2859,50.0966,50.0966,1700.0
2013-09-05 15:55:00,50.28,50.33,50.25,50.31,11200.0,50.1065,50.1563,50.0766,50.1364,11200.0
2013-09-06 09:30:00,50.46,50.53,50.32,50.53,1800.0,50.2859,50.3557,50.1464,50.3557,1800.0
2013-09-06 09:35:00,50.53,50.53,50.53,50.53,0.0,50.3557,50.3557,50.3557,50.3557,0.0
2013-09-06 09:40:00,50.45,50.45,50.15,50.21,1600.0,50.2759,50.2759,49.977,50.0368,1600.0
2013-09-06 09:45:00,50.06,50.17,49.69,49.83,3300.0,49.8873,49.9969,49.5186,49.6581,3300.0
2013-09-06 09:50:00,49.96,50.07,49.85,50.07,3300.0,49.7876,49.8972,49.678,49.8972,3300.0
2013-09-06 09:55:00,50.09,50.19,49.93,50.04,3300.0,49.9172,50.0168,49.7577,49.8673,3300.0
2013-09-06 10:00:00,49.99,49.99,49.56,49.62,2300.0,49.8175,49.8175,49.389,49.4488,2300.0
2013-09-06 10:05:00,49.65,49.98,49.63,49.96,2500.0,49.4787,49.8076,49.4588,49.7876,2500.0
2013-09-06 10:10:00,49.87,50.03,49.87,50.01,2400.0,49.6979,49.8574,49.6979,49.8374,2400.0
2013-09-06 10:15:00,50.07,50.2,50.05,50.19,2000.0,49.8972,50.0268,49.8773,50.0168,2000.0
2013-09-06 10:20:00,50.17,50.25,50.13,50.21,1300.0,49.9969,50.0766,49.957,50.0368,1300.0
2013-09-06 10:25:00,50.15,50.3,50.12,50.3,3700.0,49.977,50.1264,49.9471,50.1264,3700.0
2013-09-06 10:30:00,50.3,50.38,50.3,50.38,500.0,50.1264,50.2062,50.1264,50.2062,500.0
2013-09-06 10:35:00,50.45,50.45,50.37,50.37,800.0,50.2759,50.2759,50.1962,50.1962,800.0
2013-09-06 10:40:00,50.42,50.61,50.4,50.56,3300.0,50.246,50.4354,50.2261,50.3855,3300.0
2013-09-06 10:45:00,50.63,50.69,50.52,50.52,3800.0,50.4553,50.5151,50.3457,50.3457,3800.0
2013-09-06 10:50:00,50.62,50.77,50.59,50.64,1900.0,50.4453,50.5948,50.4154,50.4653,1900.0
2013-09-06 10:55:00,50.64,50.79,50.62,50.71,3300.0,50.4653,50.6148,50.4453,50.535,3300.0
2013-09-06 11:00:00,50.75,50.8,50.74,50.76,2300.0,50.5749,50.6247,50.5649,50.5849,2300.0
2013-09-06 11:05:00,50.73,50.73,50.54,50.54,400.0,50.555,50.555,50.3656,50.3656,400.0
2013-09-06 11:10:00,50.55,50.57,50.5,50.56,2000.0,50.3756,50.3955,50.3258,50.3855,2000.0
2013-09-06 11:15:00,50.58,50.58,50.52,50.52,700.0,50.4055,50.4055,50.3457,50.3457,700.0
2013-09-06 11:20:00,50.55,50.55,50.51,50.51,600.0,50.3756,50.3756,50.3357,50.3357,600.0
2013-09-06 11:25:00,50.49,50.5,50.49,50.5,300.0,50.3158,50.3258,50.3158,50.3258,300.0
2013-09-06 11:30:00,50.51,50.55,50.5,50.5,800.0,50.3357,50.3756,50.3258,50.3258,800.0
2013-09-06 11:35:00,50.55,50.6,50.55,50.6,400.0,50.3756,50.4254,50.3756,50.4254,400.0
2013-09-06 11:40:00,50.61,50.63,50.51,50.51,1400.0,50.4354,50.4553,50.3357,50.3357,1400.0
2013-09-06 11:45:00,50.56,50.59,50.56,50.57,900.0,50.3855,50.4154,50.3855,50.3955,900.0
2013-09-06 11:50:00,50.57,50.57,50.55,50.56,500.0,50.3955,50.3955,50.3756,50.3855,500.0
2013-09-06 11:55:00,50.56,50.56,50.56,50.56,0.0,50.3855,50.3855,50.3855,50.3855,0.0
2013-09-06 12:00:00,50.57,50.61,50.5,50.5,1000.0,50.3955,50.4354,50.3258,50.3258,1000.0
2013-09-06 12:05:00,50.53,50.53,50.53,50.53,100.0,50.3557,50.3557,50.3557,50.3557,100.0
2013-09-06 12:10:00,50.56,50.56,50.55,50.55,200.0,50.3855,50.3855,50.3756,50.3756,200.0
2013-09-06 12:15:00,50.56,50.56,50.56,50.56,100.0,50.3855,50.3855,50.3855,50.3855,100.0
2013-09-06 12:20:00,50.58,50.59,50.58,50.58,900.0,50.4055,50.4154,50.4055,50.4055,900.0
2013-09-06 12:25:00,50.6,50.6,50.5,50.5,600.0,50.4254,50.4254,50.3258,50.3258,600.0
2013-09-06 12:30:00,50.54,50.54,50.5,50.51,1500.0,50.3656,50.3656,50.3258,50.3357,1500.0
2013-09-06 12:35:00,50.52,50.55,50.52,50.55,600.0,50.3457,50.3756,50.3457,50.3756,600.0
2013-09-06 12:40:00,50.55,50.62,50.53,50.62,1000.0,50.3756,50.4453,50.3557,50.4453,1000.0
2013-09-06 12:45:00,50.62,50.62,50.44,50.44,1200.0,50.4453,50.4453,50.266,50.266,1200.0
2013-09-06 12:50:00,50.44,50.44,50.44,50.44,200.0,50.266,50.266,50.266,50.266,200.0
2013-09-06 12:55:00,50.48,50.51,50.48,50.51,2300.0,50.3058,50.3357,50.3058,50.3357,2300.0
2013-09-06 13:00:00,50.6,50.6,50.6,50.6,900.0,50.4254,50.4254,50.4254,50.4254,900.0
2013-09-06 13:05:00,50.6,50.6,50.6,50.6,400.0,50.4254,50.4254,50.4254,50.4254,400.0
2013-09-06 13:10:00,50.6,50.6,50.6,50.6,400.0,50.4254,50.4254,50.4254,50.4254,400.0
2013-09-06 13:15:00,50.54,50.54,50.47,50.49,500.0,50.3656,50.3656,50.2959,50.3158,500.0
2013-09-06 13:20:00,50.5,50.58,50.5,50.58,700.0,50.3258,50.4055,50.3258,50.4055,700.0
2013-09-06 13:25:00,50.58,50.6,50.58,50.6,300.0,50.4055,50.4254,50.4055,50.4254,300.0
2013-09-06 13:30:00,50.6,50.6,50.6,50.6,200.0,50.4254,50.4254,50.4254,50.4254,200.0
2013-09-06 13:35:00,50.57,50.57,50.57,50.57,200.0,50.3955,50.3955,50.3955,50.3955,200.0
2013-09-06 13:40:00,50.6,50.6,50.56,50.56,1500.0,50.4254,50.4254,50.3855,50.3855,1500.0
2013-09-06 13:45:00,50.56,50.58,50.55,50.55,700.0,50.3855,50.4055,50.3756,50.3756,700.0
2013-09-06 13:50:00,50.56,50.6,50.56,50.56,1600.0,50.3855,50.4254,50.3855,50.3855,1600.0
2013-09-06 13:55:00,50.56,50.56,50.56,50.56,100.0,50.3855,50.3855,50.3855,50.3855,100.0
2013-09-06 14:00:00,50.56,50.57,50.56,50.57,500.0,50.3855,50.3955,50.3855,50.3955,500.0
2013-09-06 14:05:00,50.61,50.72,50.61,50.69,900.0,50.4354,50.545,50.4354,50.5151,900.0
2013-09-06 14:10:00,50.69,50.7,50.69,50.69,700.0,50.5151,50.5251,50.5151,50.5151,700.0
2013-09-06 14:15:00,50.69,50.69,50.65,50.65,300.0,50.5151,50.5151,50.4752,50.4752,300.0
2013-09-06 14:20:00,50.64,50.66,50.64,50.66,300.0,50.4653,50.4852,50.4653,50.4852,300.0
2013-09-06 14:25:00,50.67,50.67,50.67,50.67,300.0,50.4952,50.4952,50.4952,50.4952,300.0
2013-09-06 14:30:00,50.71,50.75,50.68,50.75,1400.0,50.535,50.5749,50.5051,50.5749,1400.0
2013-09-06 14:35:00,50.75,50.75,50.74,50.74,200.0,50.5749,50.5749,50.5649,50.5649,200.0
2013-09-06 14:40:00,50.74,50.74,50.7,50.71,500.0,50.5649,50.5649,50.5251,50.535,500.0
2013-09-06 14:45:00,50.75,50.78,50.74,50.74,600.0,50.5749,50.6048,50.5649,50.5649,600.0
2013-09-06 14:50:00,50.78,50.82,50.77,50.78,1100.0,50.6048,50.6447,50.5948,50.6048,1100.0
2013-09-06 14:55:00,50.77,50.77,50.68,50.71,1000.0,50.5948,50.5948,50.5051,50.535,1000.0
2013-09-06 15:00:00,50.72,50.72,50.72,50.72,100.0,50.545,50.545,50.545,50.545,100.0
2013-09-06 15:05:00,50.75,50.75,50.69,50.69,1000.0,50.5749,50.5749,50.5151,50.5151,1000.0
2013-09-06 15:10:00,50.62,50.62,50.61,50.61,600.0,50.4453,50.4453,50.4354,50.4354,600.0
2013-09-06 15:15:00,50.64,50.66,50.6,50.6,1600.0,50.4653,50.4852,50.4254,50.4254,1600.0
2013-09-06 15:20:00,50.62,50.62,50.54,50.55,1000.0,50.4453,50.4453,50.3656,50.3756,1000.0
2013-09-06 15:25:00,50.59,50.59,50.59,50.59,1200.0,50.4154,50.4154,50.4154,50.4154,1200.0
2013-09-06 15:30:00,50.59,50.66,50.57,50.65,2200.0,50.4154,50.4852,50.3955,50.4752,2200.0
2013-09-06 15:35:00,50.6,50.6,50.56,50.57,600.0,50.4254,50.4254,50.3855,50.3955,600.0
2013-09-06 15:40:00,50.59,50.59,50.55,50.55,300.0,50.4154,50.4154,50.3756,50.3756,300.0
2013-09-06 15:45:00,50.49,50.53,50.41,50.42,2500.0,50.3158,50.3557,50.2361,50.246,2500.0
2013-09-06 15:50:00,50.41,50.45,50.41,50.44,1100.0,50.2361,50.2759,50.2361,50.266,1100.0
2013-09-06 15:55:00,50.47,50.47,50.28,50.31,10200.0,50.2959,50.2959,50.1065,50.1364,10200.0
2013-09-09 09:30:00,50.43,50.5,50.43,50.5,400.0,50.256,50.3258,50.256,50.3258,400.0
2013-09-09 09:35:00,50.5,50.52,50.5,50.52,200.0,50.3258,50.3457,50.3258,50.3457,200.0
2013-09-09 09:40:00,50.43,50.43,50.43,50.43,200.0,50.256,50.256,50.256,50.256,200.0
2013-09-09 09:45:00,50.43,50.43,50.43,50.43,0.0,50.256,50.256,50.256,50.256,0.0
2013-09-09 09:50:00,50.55,50.55,50.5,50.51,500.0,50.3756,50.3756,50.3258,50.3357,500.0
2013-09-09 09:55:00,50.55,50.67,50.55,50.66,2700.0,50.3756,50.4952,50.3756,50.4852,2700.0
2013-09-09 10:00:00,50.69,50.73,50.69,50.73,600.0,50.5151,50.555,50.5151,50.555,600.0
2013-09-09 10:05:00,50.73,50.76,50.73,50.76,1200.0,50.555,50.5849,50.555,50.5849,1200.0
2013-09-09 10:10:00,50.76,50.8,50.75,50.79,1400.0,50.5849,50.6247,50.5749,50.6148,1400.0
2013-09-09 10:15:00,50.82,50.86,50.79,50.8,1500.0,50.6447,50.6845,50.6148,50.6247,1500.0
2013-09-09 10:20:00,50.83,50.87,50.83,50.87,700.0,50.6546,50.6945,50.6546,50.6945,700.0
2013-09-09 10:25:00,50.88,50.88,50.83,50.85,1000.0,50.7044,50.7044,50.6546,50.6745,1000.0
2013-09-09 10:30:00,50.85,50.91,50.84,50.91,1800.0,50.6745,50.7343,50.6646,50.7343,1800.0
2013-09-09 10:35:00,50.91,50.91,50.91,50.91,500.0,50.7343,50.7343,50.7343,50.7343,500.0
2013-09-09 10:40:00,50.91,50.97,50.91,50.97,800.0,50.7343,50.7941,50.7343,50.7941,800.0
2013-09-09 10:45:00,50.97,50.97,50.97,50.97,0.0,50.7941,50.7941,50.7941,50.7941,0.0
2013-09-09 10:50:00,50.98,50.98,50.98,50.98,700.0,50.8041,50.8041,50.8041,50.8041,700.0
2013-09-09 10:55:00,50.98,50.98,50.97,50.98,500.0,50.8041,50.8041,50.7941,50.8041,500.0
2013-09-09 11:00:00,50.98,50.98,50.93,50.93,1200.0,50.8041,50.8041,50.7543,50.7543,1200.0
2013-09-09 11:05:00,51.0,51.0,51.0,51.0,700.0,50.824,50.824,50.824,50.824,700.0
2013-09-09 11:10:00,51.03,51.04,51.03,51.04,400.0,50.8539,50.8639,50.8539,50.8639,400.0
2013-09-09 11:15:00,51.04,51.04,51.0,51.0,600.0,50.8639,50.8639,50.824,50.824,600.0
2013-09-09 11:20:00,51.0,51.12,51.0,51.06,1200.0,50.824,50.9436,50.824,50.8838,1200.0
2013-09-09 11:25:00,51.06,51.06,51.06,51.06,100.0,50.8838,50.8838,50.8838,50.8838,100.0
2013-09-09 11:30:00,51.06,51.07,51.02,51.02,600.0,50.8838,50.8938,50.844,50.844,600.0
2013-09-09 11:35:00,51.09,51.09,51.09,51.09,100.0,50.9137,50.9137,50.9137,50.9137,100.0
2013-09-09 11:40:00,51.15,51.15,51.14,51.14,600.0,50.9735,50.9735,50.9635,50.9635,600.0
2013-09-09 11:45:00,51.14,51.19,51.14,51.17,1300.0,50.9635,51.0134,50.9635,50.9934,1300.0
2013-09-09 11:50:00,51.17,51.17,51.16,51.16,1000.0,50.9934,50.9934,50.9835,50.9835,1000.0
2013-09-09 11:55:00,51.16,51.16,51.16,51.16,0.0,50.9835,50.9835,50.9835,50.9835,0.0
2013-09-09 12:00:00,51.18,51.19,51.16,51.18,1600.0,51.0034,51.0134,50.9835,51.0034,1600.0
2013-09-09 12:05:00,51.19,51.23,51.19,51.22,800.0,51.0134,51.0532,51.0134,51.0433,800.0
2013-09-09 12:10:00,51.28,51.35,51.28,51.31,1500.0,51.1031,51.1728,51.1031,51.133,1500.0
2013-09-09 12:15:00,51.31,51.31,51.31,51.31,200.0,51.133,51.133,51.133,51.133,200.0
2013-09-09 12:20:00,51.31,51.33,51.25,51.31,900.0,51.133,51.1529,51.0732,51.133,900.0
2013-09-09 12:25:00,51.25,51.25,51.25,51.25,500.0,51.0732,51.0732,51.0732,51.0732,500.0
2013-09-09 12:30:00,51.19,51.19,51.19,51.19,100.0,51.0134,51.0134,51.0134,51.0134,100.0
2013-09-09 12:35:00,51.19,51.25,51.19,51.25,500.0,51.0134,51.0732,51.0134,51.0732,500.0
2013-09-09 12:40:00,51.23,51.23,51.22,51.22,200.0,51.0532,51.0532,51.0433,51.0433,200.0
2013-09-09 12:45:00,51.27,51.37,51.27,51.32,4000.0,51.0931,51.1928,51.0931,51.1429,4000.0
2013-09-09 12:50:00,51.32,51.32,51.22,51.22,500.0,51.1429,51.1429,51.0433,51.0433,500.0
2013-09-09 12:55:00,51.22,51.22,51.18,51.2,500.0,51.0433,51.0433,51.0034,51.0233,500.0
2013-09-09 13:00:00,51.2,51.2,51.2,51.2,300.0,51.0233,51.0233,51.0233,51.0233,300.0
2013-09-09 13:05:00,51.21,51.22,51.2,51.22,1100.0,51.0333,51.0433,51.0233,51.0433,1100.0
2013-09-09 13:10:00,51.28,51.28,51.2,51.28,600.0,51.1031,51.1031,51.0233,51.1031,600.0
2013-09-09 13:15:00,51.28,51.37,51.28,51.37,1200.0,51.1031,51.1928,51.1031,51.1928,1200.0
2013-09-09 13:20:00,51.38,51.38,51.33,51.33,400.0,51.2027,51.2027,51.1529,51.1529,400.0
2013-09-09 13:25:00,51.33,51.33,51.33,51.33,400.0,51.1529,51.1529,51.1529,51.1529,400.0
2013-09-09 13:30:00,51.34,51.34,51.27,51.27,500.0,51.1629,51.1629,51.0931,51.0931,500.0
2013-09-09 13:35:00,51.34,51.34,51.31,51.31,600.0,51.1629,51.1629,51.133,51.133,600.0
2013-09-09 13:40:00,51.36,51.36,51.36,51.36,100.0,51.1828,51.1828,51.1828,51.1828,100.0
2013-09-09 13:45:00,51.36,51.36,51.36,51.36,0.0,51.1828,51.1828,51.1828,51.1828,0.0
2013-09-09 13:50:00,51.39,51.41,51.37,51.41,1300.0,51.2127,51.2326,51.1928,51.2326,1300.0
2013-09-09 13:55:00,51.49,51.52,51.49,51.52,700.0,51.3123,51.3422,51.3123,51.3422,700.0
2013-09-09 14:00:00,51.55,51.59,51.55,51.59,800.0,51.3721,51.412,51.3721,51.412,800.0
2013-09-09 14:05:00,51.56,51.59,51.55,51.55,400.0,51.3821,51.412,51.3721,51.3721,400.0
2013-09-09 14:10:00,51.55,51.56,51.55,51.55,600.0,51.3721,51.3821,51.3721,51.3721,600.0
2013-09-09 14:15:00,51.58,51.58,51.45,51.45,2300.0,51.402,51.402,51.2725,51.2725,2300.0
2013-09-09 14:20:00,51.45,51.45,51.45,51.45,600.0,51.2725,51.2725,51.2725,51.2725,600.0
2013-09-09 14:25:00,51.45,51.45,51.45,51.45,300.0,51.2725,51.2725,51.2725,51.2725,300.0
2013-09-09 14:30:00,51.45,51.5,51.45,51.49,700.0,51.2725,51.3223,51.2725,51.3123,700.0
2013-09-09 14:35:00,51.48,51.48,51.39,51.42,500.0,51.3024,51.3024,51.2127,51.2426,500.0
2013-09-09 14:40:00,51.42,51.43,51.36,51.43,1000.0,51.2426,51.2525,51.1828,51.2525,1000.0
2013-09-09 14:45:00,51.36,51.36,51.36,51.36,100.0,51.1828,51.1828,51.1828,51.1828,100.0
2013-09-09 14:50:00,51.4,51.43,51.4,51.43,500.0,51.2227,51.2525,51.2227,51.2525,500.0
2013-09-09 14:55:00,51.44,51.44,51.39,51.39,700.0,51.2625,51.2625,51.2127,51.2127,700.0
2013-09-09 15:00:00,51.39,51.39,51.36,51.37,800.0,51.2127,51.2127,51.1828,51.1928,800.0
2013-09-09 15:05:00,51.39,51.42,51.39,51.41,1300.0,51.2127,51.2426,51.2127,51.2326,1300.0
2013-09-09 15:10:00,51.4,51.42,51.36,51.39,1700.0,51.2227,51.2426,51.1828,51.2127,1700.0
2013-09-09 15:15:00,51.38,51.38,51.37,51.37,200.0,51.2027,51.2027,51.1928,51.1928,200.0
2013-09-09 15:20:00,51.34,51.36,51.24,51.26,2600.0,51.1629,51.1828,51.0632,51.0831,2600.0
2013-09-09 15:25:00,51.24,51.3,51.24,51.3,2700.0,51.0632,51.123,51.0632,51.123,2700.0
2013-09-09 15:30:00,51.3,51.39,51.3,51.36,2800.0,51.123,51.2127,51.123,51.1828,2800.0
2013-09-09 15:35:00,51.33,51.38,51.27,51.38,4100.0,51.1529,51.2027,51.0931,51.2027,4100.0
2013-09-09 15:40:00,51.38,51.38,51.24,51.27,3700.0,51.2027,51.2027,51.0632,51.0931,3700.0
2013-09-09 15:45:00,51.25,51.37,51.25,51.29,3900.0,51.0732,51.1928,51.0732,51.113,3900.0
2013-09-09 15:50:00,51.29,51.34,51.29,51.31,4600.0,51.113,51.1629,51.113,51.133,4600.0
2013-09-09 15:55:00,51.3,51.33,51.28,51.3,9600.0,51.123,51.1529,51.1031,51.123,9600.0
2013-09-10 09:30:00,51.5,51.98,51.19,51.92,700.0,51.3223,51.8007,51.0134,51.7409,700.0
2013-09-10 09:35:00,51.72,51.72,51.72,51.72,100.0,51.5415,51.5415,51.5415,51.5415,100.0
2013-09-10 09:40:00,51.66,51.75,51.62,51.75,400.0,51.4818,51.5714,51.4419,51.5714,400.0
2013-09-10 09:45:00,51.7,51.7,51.7,51.7,100.0,51.5216,51.5216,51.5216,51.5216,100.0
2013-09-10 09:50:00,51.7,51.7,51.7,51.7,0.0,51.5216,51.5216,51.5216,51.5216,0.0
2013-09-10 09:55:00,51.88,51.88,51.87,51.87,300.0,51.701,51.701,51.691,51.691,300.0
2013-09-10 10:00:00,51.91,51.93,51.91,51.93,300.0,51.7309,51.7508,51.7309,51.7508,300.0
2013-09-10 10:05:00,51.89,51.97,51.89,51.92,2100.0,51.711,51.7907,51.711,51.7409,2100.0
2013-09-10 10:10:00,51.95,52.04,51.91,52.04,2200.0,51.7708,51.8604,51.7309,51.8604,2200.0
2013-09-10 10:15:00,52.04,52.06,51.9,51.9,3100.0,51.8604,51.8804,51.7209,51.7209,3100.0
2013-09-10 10:20:00,51.84,51.91,51.84,51.91,300.0,51.6611,51.7309,51.6611,51.7309,300.0
2013-09-10 10:25:00,51.94,52.0,51.94,52.0,1000.0,51.7608,51.8206,51.7608,51.8206,1000.0
2013-09-10 10:30:00,52.01,52.04,52.01,52.04,800.0,51.8305,51.8604,51.8305,51.8604,800.0
2013-09-10 10:35:00,52.05,52.05,52.05,52.05,100.0,51.8704,51.8704,51.8704,51.8704,100.0
2013-09-10 10:40:00,52.04,52.12,52.04,52.08,1200.0,51.8604,51.9402,51.8604,51.9003,1200.0
2013-09-10 10:45:00,52.08,52.08,52.08,52.08,0.0,51.9003,51.9003,51.9003,51.9003,0.0
2013-09-10 10:50:00,52.05,52.06,52.01,52.06,800.0,51.8704,51.8804,51.8305,51.8804,800.0
2013-09-10 10:55:00,51.99,51.99,51.97,51.97,300.0,51.8106,51.8106,51.7907,51.7907,300.0
2013-09-10 11:00:00,51.93,52.01,51.93,52.0,1500.0,51.7508,51.8305,51.7508,51.8206,1500.0
2013-09-10 11:05:00,52.0,52.0,52.0,52.0,100.0,51.8206,51.8206,51.8206,51.8206,100.0
2013-09-10 11:10:00,52.07,52.1,52.07,52.07,1900.0,51.8903,51.9202,51.8903,51.8903,1900.0
2013-09-10 11:15:00,52.06,52.06,51.99,51.99,300.0,51.8804,51.8804,51.8106,51.8106,300.0
2013-09-10 11:20:00,51.98,51.98,51.96,51.97,600.0,51.8007,51.8007,51.7807,51.7907,600.0
2013-09-10 11:25:00,51.96,51.98,51.96,51.98,400.0,51.7807,51.8007,51.7807,51.8007,400.0
2013-09-10 11:30:00,51.98,52.0,51.96,52.0,1000.0,51.8007,51.8206,51.7807,51.8206,1000.0
2013-09-10 11:35:00,52.04,52.09,52.02,52.02,500.0,51.8604,51.9103,51.8405,51.8405,500.0
2013-09-10 11:40:00,52.03,52.03,52.0,52.0,300.0,51.8505,51.8505,51.8206,51.8206,300.0
2013-09-10 11:45:00,52.0,52.0,52.0,52.0,0.0,51.8206,51.8206,51.8206,51.8206,0.0
2013-09-10 11:50:00,51.96,51.96,51.96,51.96,100.0,51.7807,51.7807,51.7807,51.7807,100.0
2013-09-10 11:55:00,51.99,52.02,51.98,52.02,1200.0,51.8106,51.8405,51.8007,51.8405,1200.0
2013-09-10 12:00:00,52.01,52.01,52.01,52.01,500.0,51.8305,51.8305,51.8305,51.8305,500.0
2013-09-10 12:05:00,52.03,52.03,52.03,52.03,100.0,51.8505,51.8505,51.8505,51.8505,100.0
2013-09-10 12:10:00,52.1,52.1,52.03,52.03,1100.0,51.9202,51.9202,51.8505,51.8505,1100.0
2013-09-10 12:15:00,52.03,52.08,52.03,52.08,200.0,51.8505,51.9003,51.8505,51.9003,200.0
2013-09-10 12:20:00,52.07,52.07,52.04,52.04,900.0,51.8903,51.8903,51.8604,51.8604,900.0
2013-09-10 12:25:00,52.06,52.06,52.05,52.05,900.0,51.8804,51.8804,51.8704,51.8704,900.0
2013-09-10 12:30:00,52.1,52.1,52.1,52.1,500.0,51.9202,51.9202,51.9202,51.9202,500.0
2013-09-10 12:35:00,52.12,52.12,52.08,52.1,1200.0,51.9402,51.9402,51.9003,51.9202,1200.0
2013-09-10 12:40:00,52.09,52.1,52.09,52.1,700.0,51.9103,51.9202,51.9103,51.9202,700.0
2013-09-10 12:45:00,52.06,52.06,52.06,52.06,100.0,51.8804,51.8804,51.8804,51.8804,100.0
2013-09-10 12:50:00,52.12,52.12,52.1,52.1,400.0,51.9402,51.9402,51.9202,51.9202,400.0
2013-09-10 12:55:00,52.11,52.11,52.11,52.11,100.0,51.9302,51.9302,51.9302,51.9302,100.0
2013-09-10 13:00:00,52.13,52.13,52.1,52.11,1500.0,51.9501,51.9501,51.9202,51.9302,1500.0
2013-09-10 13:05:00,52.13,52.13,52.11,52.11,200.0,51.9501,51.9501,51.9302,51.9302,200.0
2013-09-10 13:10:00,52.11,52.11,52.05,52.05,500.0,51.9302,51.9302,51.8704,51.8704,500.0
2013-09-10 13:15:00,52.11,52.17,52.11,52.16,300.0,51.9302,51.99,51.9302,51.98,300.0
2013-09-10 13:20:00,52.2,52.21,52.18,52.18,300.0,52.0199,52.0299,52.0,52.0,300.0
2013-09-10 13:25:00,52.23,52.25,52.23,52.24,1100.0,52.0498,52.0697,52.0498,52.0598,1100.0
2013-09-10 13:30:00,52.27,52.27,52.24,52.24,400.0,52.0896,52.0896,52.0598,52.0598,400.0
2013-09-10 13:35:00,52.24,52.24,52.24,52.24,0.0,52.0598,52.0598,52.0598,52.0598,0.0
2013-09-10 13:40:00,52.28,52.31,52.28,52.29,600.0,52.0996,52.1295,52.0996,52.1096,600.0
2013-09-10 13:45:00,52.32,52.32,52.26,52.28,1200.0,52.1395,52.1395,52.0797,52.0996,1200.0
2013-09-10 13:50:00,52.27,52.31,52.27,52.31,700.0,52.0896,52.1295,52.0896,52.1295,700.0
2013-09-10 13:55:00,52.31,52.35,52.31,52.34,1700.0,52.1295,52.1694,52.1295,52.1594,1700.0
2013-09-10 14:00:00,52.34,52.35,52.34,52.34,900.0,52.1594,52.1694,52.1594,52.1594,900.0
2013-09-10 14:05:00,52.32,52.34,52.32,52.34,700.0,52.1395,52.1594,52.1395,52.1594,700.0
2013-09-10 14:10:00,52.3,52.41,52.3,52.41,600.0,52.1195,52.2292,52.1195,52.2292,600.0
2013-09-10 14:15:00,52.37,52.37,52.31,52.31,900.0,52.1893,52.1893,52.1295,52.1295,900.0
2013-09-10 14:20:00,52.3,52.3,52.3,52.3,100.0,52.1195,52.1195,52.1195,52.1195,100.0
2013-09-10 14:25:00,52.3,52.3,52.12,52.17,5100.0,52.1195,52.1195,51.9402,51.99,5100.0
2013-09-10 14:30:00,52.19,52.22,52.15,52.2,2600.0,52.0099,52.0398,51.9701,52.0199,2600.0
2013-09-10 14:35:00,52.22,52.22,52.17,52.19,400.0,52.0398,52.0398,51.99,52.0099,400.0
2013-09-10 14:40:00,52.17,52.27,52.16,52.27,900.0,51.99,52.0896,51.98,52.0896,900.0
2013-09-10 14:45:00,52.27,52.27,52.21,52.21,900.0,52.0896,52.0896,52.0299,52.0299,900.0
2013-09-10 14:50:00,52.22,52.23,52.22,52.22,500.0,52.0398,52.0498,52.0398,52.0398,500.0
2013-09-10 14:55:00,52.29,52.32,52.29,52.32,1400.0,52.1096,52.1395,52.1096,52.1395,1400.0
2013-09-10 15:00:00,52.28,52.29,52.28,52.29,200.0,52.0996,52.1096,52.0996,52.1096,200.0
2013-09-10 15:05:00,52.3,52.32,52.28,52.32,3900.0,52.1195,52.1395,52.0996,52.1395,3900.0
2013-09-10 15:10:00,52.28,52.29,52.28,52.29,900.0,52.0996,52.1096,52.0996,52.1096,900.0
2013-09-10 15:15:00,52.28,52.3,52.28,52.3,1900.0,52.0996,52.1195,52.0996,52.1195,1900.0
2013-09-10 15:20:00,52.3,52.3,52.3,52.3,100.0,52.1195,52.1195,52.1195,52.1195,100.0
2013-09-10 15:25:00,52.33,52.42,52.33,52.42,3700.0,52.1494,52.2391,52.1494,52.2391,3700.0
2013-09-10 15:30:00,52.39,52.39,52.35,52.36,900.0,52.2092,52.2092,52.1694,52.1793,900.0
2013-09-10 15:35:00,52.36,52.39,52.35,52.35,2500.0,52.1793,52.2092,52.1694,52.1694,2500.0
2013-09-10 15:40:00,52.36,52.38,52.35,52.36,4600.0,52.1793,52.1993,52.1694,52.1793,4600.0
2013-09-10 15:45:00,52.36,52.41,52.34,52.41,2800.0,52.1793,52.2292,52.1594,52.2292,2800.0
2013-09-10 15:50:00,52.34,52.37,52.33,52.37,2400.0,52.1594,52.1893,52.1494,52.1893,2400.0
2013-09-10 15:55:00,52.38,52.58,52.36,52.58,12300.0,52.1993,52.3986,52.1793,52.3986,12300.0
2013-09-11 09:30:00,52.55,52.55,52.48,52.48,2100.0,52.3687,52.3687,52.2989,52.2989,2100.0
2013-09-11 09:35:00,52.61,52.68,52.58,52.68,1000.0,52.4285,52.4982,52.3986,52.4982,1000.0
2013-09-11 09:40:00,52.68,52.68,52.68,52.68,0.0,52.4982,52.4982,52.4982,52.4982,0.0
2013-09-11 09:45:00,52.68,52.68,52.68,52.68,0.0,52.4982,52.4982,52.4982,52.4982,0.0
2013-09-11 09:50:00,52.7,52.7,52.59,52.59,700.0,52.5182,52.5182,52.4085,52.4085,700.0
2013-09-11 09:55:00,52.58,52.68,52.49,52.68,2500.0,52.3986,52.4982,52.3089,52.4982,2500.0
2013-09-11 10:00:00,52.74,52.77,52.74,52.75,600.0,52.558,52.5879,52.558,52.568,600.0
2013-09-11 10:05:00,52.75,52.75,52.75,52.75,0.0,52.568,52.568,52.568,52.568,0.0
2013-09-11 10:10:00,52.77,52.84,52.73,52.8,3100.0,52.5879,52.6577,52.5481,52.6178,3100.0
2013-09-11 10:15:00,52.8,52.8,52.76,52.76,200.0,52.6178,52.6178,52.578,52.578,200.0
2013-09-11 10:20:00,52.75,52.8,52.75,52.79,2100.0,52.568,52.6178,52.568,52.6079,2100.0
2013-09-11 10:25:00,52.8,52.8,52.76,52.8,800.0,52.6178,52.6178,52.578,52.6178,800.0
2013-09-11 10:30:00,52.8,52.85,52.75,52.82,1100.0,52.6178,52.6676,52.568,52.6378,1100.0
2013-09-11 10:35:00,52.86,52.86,52.8,52.83,800.0,52.6776,52.6776,52.6178,52.6477,800.0
2013-09-11 10:40:00,52.8,52.83,52.78,52.81,600.0,52.6178,52.6477,52.5979,52.6278,600.0
2013-09-11 10:45:00,52.81,52.81,52.79,52.81,1700.0,52.6278,52.6278,52.6079,52.6278,1700.0
2013-09-11 10:50:00,52.83,52.85,52.76,52.85,3700.0,52.6477,52.6676,52.578,52.6676,3700.0
2013-09-11 10:55:00,52.78,52.78,52.72,52.78,2000.0,52.5979,52.5979,52.5381,52.5979,2000.0
2013-09-11 11:00:00,52.81,52.9,52.81,52.9,2200.0,52.6278,52.7175,52.6278,52.7175,2200.0
2013-09-11 11:05:00,52.84,52.94,52.84,52.9,1700.0,52.6577,52.7573,52.6577,52.7175,1700.0
2013-09-11 11:10:00,52.9,52.95,52.9,52.95,600.0,52.7175,52.7673,52.7175,52.7673,600.0
2013-09-11 11:15:00,52.95,52.95,52.86,52.86,700.0,52.7673,52.7673,52.6776,52.6776,700.0
2013-09-11 11:20:00,52.9,52.93,52.76,52.84,4700.0,52.7175,52.7474,52.578,52.6577,4700.0
2013-09-11 11:25:00,52.84,52.85,52.84,52.84,600.0,52.6577,52.6676,52.6577,52.6577,600.0
2013-09-11 11:30:00,52.91,53.0,52.85,53.0,10800.0,52.7274,52.8171,52.6676,52.8171,10800.0
2013-09-11 11:35:00,53.0,53.08,52.94,53.05,5100.0,52.8171,52.8969,52.7573,52.867,5100.0
2013-09-11 11:40:00,53.05,53.05,52.98,52.98,2000.0,52.867,52.867,52.7972,52.7972,2000.0
2013-09-11 11:45:00,52.98,53.05,52.98,53.05,1900.0,52.7972,52.867,52.7972,52.867,1900.0
2013-09-11 11:50:00,53.05,53.05,53.03,53.03,200.0,52.867,52.867,52.847,52.847,200.0
2013-09-11 11:55:00,53.03,53.04,52.97,53.04,1200.0,52.847,52.857,52.7872,52.857,1200.0
2013-09-11 12:00:00,53.03,53.05,53.02,53.05,500.0,52.847,52.867,52.8371,52.867,500.0
2013-09-11 12:05:00,53.05,53.09,53.02,53.04,1200.0,52.867,52.9068,52.8371,52.857,1200.0
2013-09-11 12:10:00,53.02,53.09,52.99,53.03,13400.0,52.8371,52.9068,52.8072,52.847,13400.0
2013-09-11 12:15:00,53.05,53.15,53.05,53.15,1600.0,52.867,52.9666,52.867,52.9666,1600.0
2013-09-11 12:20:00,53.15,53.15,53.05,53.12,500.0,52.9666,52.9666,52.867,52.9367,500.0
2013-09-11 12:25:00,53.12,53.12,53.1,53.1,300.0,52.9367,52.9367,52.9168,52.9168,300.0
2013-09-11 12:30:00,53.15,53.16,53.12,53.14,2500.0,52.9666,52.9766,52.9367,52.9566,2500.0
2013-09-11 12:35:00,53.19,53.19,53.09,53.12,3700.0,53.0065,53.0065,52.9068,52.9367,3700.0
2013-09-11 12:40:00,53.12,53.19,53.0,53.07,5800.0,52.9367,53.0065,52.8171,52.8869,5800.0
2013-09-11 12:45:00,53.1,53.22,53.1,53.19,3700.0,52.9168,53.0364,52.9168,53.0065,3700.0
2013-09-11 12:50:00,53.07,53.19,53.07,53.19,2900.0,52.8869,53.0065,52.8869,53.0065,2900.0
2013-09-11 12:55:00,53.19,53.19,53.19,53.19,300.0,53.0065,53.0065,53.0065,53.0065,300.0
2013-09-11 13:00:00,53.19,53.19,53.12,53.15,800.0,53.0065,53.0065,52.9367,52.9666,800.0
2013-09-11 13:05:00,53.15,53.15,53.08,53.14,1300.0,52.9666,52.9666,52.8969,52.9566,1300.0
2013-09-11 13:10:00,53.18,53.2,53.09,53.12,3700.0,52.9965,53.0164,52.9068,52.9367,3700.0
2013-09-11 13:15:00,53.11,53.11,52.99,53.07,1900.0,52.9268,52.9268,52.8072,52.8869,1900.0
2013-09-11 13:20:00,53.08,53.08,53.08,53.08,600.0,52.8969,52.8969,52.8969,52.8969,600.0
2013-09-11 13:25:00,53.12,53.12,53.08,53.09,800.0,52.9367,52.9367,52.8969,52.9068,800.0
2013-09-11 13:30:00,53.12,53.19,53.11,53.19,2400.0,52.9367,53.0065,52.9268,53.0065,2400.0
2013-09-11 13:35:00,53.17,53.27,53.17,53.2,2500.0,52.9865,53.0862,52.9865,53.0164,2500.0
2013-09-11 13:40:00,53.26,53.3,53.22,53.27,1400.0,53.0762,53.1161,53.0364,53.0862,1400.0
2013-09-11 13:45:00,53.3,53.3,53.21,53.21,1300.0,53.1161,53.1161,53.0264,53.0264,1300.0
2013-09-11 13:50:00,53.21,53.3,53.21,53.28,2000.0,53.0264,53.1161,53.0264,53.0962,2000.0
2013-09-11 13:55:00,53.28,53.28,53.2,53.2,600.0,53.0962,53.0962,53.0164,53.0164,600.0
2013-09-11 14:00:00,53.26,53.29,53.19,53.21,2400.0,53.0762,53.1061,53.0065,53.0264,2400.0
2013-09-11 14:05:00,53.23,53.23,53.23,53.23,200.0,53.0463,53.0463,53.0463,53.0463,200.0
2013-09-11 14:10:00,53.24,53.34,53.24,53.34,2800.0,53.0563,53.156,53.0563,53.156,2800.0
2013-09-11 14:15:00,53.34,53.42,53.34,53.4,1900.0,53.156,53.2357,53.156,53.2158,1900.0
2013-09-11 14:20:00,53.4,53.42,53.37,53.41,3300.0,53.2158,53.2357,53.1859,53.2257,3300.0
2013-09-11 14:25:00,53.42,53.47,53.42,53.42,2700.0,53.2357,53.2855,53.2357,53.2357,2700.0
2013-09-11 14:30:00,53.42,53.42,53.36,53.36,700.0,53.2357,53.2357,53.1759,53.1759,700.0
2013-09-11 14:35:00,53.36,53.38,53.36,53.38,1300.0,53.1759,53.1958,53.1759,53.1958,1300.0
2013-09-11 14:40:00,53.36,53.4,53.33,53.4,2600.0,53.1759,53.2158,53.146,53.2158,2600.0
2013-09-11 14:45:00,53.42,53.46,53.4,53.45,2800.0,53.2357,53.2755,53.2158,53.2656,2800.0
2013-09-11 14:50:00,53.46,53.49,53.43,53.46,2800.0,53.2755,53.3054,53.2456,53.2755,2800.0
2013-09-11 14:55:00,53.46,53.5,53.45,53.5,2400.0,53.2755,53.3154,53.2656,53.3154,2400.0
2013-09-11 15:00:00,53.5,53.58,53.49,53.55,3000.0,53.3154,53.3951,53.3054,53.3652,3000.0
2013-09-11 15:05:00,53.54,53.54,53.46,53.46,2300.0,53.3553,53.3553,53.2755,53.2755,2300.0
2013-09-11 15:10:00,53.4,53.43,53.4,53.43,1800.0,53.2158,53.2456,53.2158,53.2456,1800.0
2013-09-11 15:15:00,53.43,53.44,53.42,53.43,3700.0,53.2456,53.2556,53.2357,53.2456,3700.0
2013-09-11 15:20:00,53.43,53.51,53.43,53.46,2300.0,53.2456,53.3254,53.2456,53.2755,2300.0
2013-09-11 15:25:00,53.52,53.59,53.52,53.57,3500.0,53.3353,53.4051,53.3353,53.3852,3500.0
2013-09-11 15:30:00,53.56,53.56,53.5,53.52,2600.0,53.3752,53.3752,53.3154,53.3353,2600.0
2013-09-11 15:35:00,53.52,53.53,53.42,53.45,3400.0,53.3353,53.3453,53.2357,53.2656,3400.0
2013-09-11 15:40:00,53.47,53.49,53.47,53.49,1400.0,53.2855,53.3054,53.2855,53.3054,1400.0
2013-09-11 15:45:00,53.49,53.49,53.37,53.37,2200.0,53.3054,53.3054,53.1859,53.1859,2200.0
2013-09-11 15:50:00,53.33,53.39,53.32,53.36,3800.0,53.146,53.2058,53.136,53.1759,3800.0
2013-09-11 15:55:00,53.38,53.46,53.37,53.46,6800.0,53.1958,53.2755,53.1859,53.2755,6800.0
2013-09-12 09:30:00,53.29,53.44,53.29,53.42,1600.0,53.1061,53.2556,53.1061,53.2357,1600.0
2013-09-12 09:35:00,53.36,53.36,53.3,53.31,1100.0,53.1759,53.1759,53.1161,53.1261,1100.0
2013-09-12 09:40:00,53.28,53.28,52.94,53.2,3400.0,53.0962,53.0962,52.7573,53.0164,3400.0
2013-09-12 09:45:00,53.2,53.2,53.2,53.2,0.0,53.0164,53.0164,53.0164,53.0164,0.0
2013-09-12 09:50:00,53.17,53.27,53.15,53.25,1800.0,52.9865,53.0862,52.9666,53.0663,1800.0
2013-09-12 09:55:00,53.19,53.34,53.19,53.28,2200.0,53.0065,53.156,53.0065,53.0962,2200.0
2013-09-12 10:00:00,53.28,53.28,53.09,53.13,900.0,53.0962,53.0962,52.9068,52.9467,900.0
2013-09-12 10:05:00,53.14,53.14,53.12,53.12,700.0,52.9566,52.9566,52.9367,52.9367,700.0
2013-09-12 10:10:00,53.13,53.16,53.02,53.02,1800.0,52.9467,52.9766,52.8371,52.8371,1800.0
2013-09-12 10:15:00,53.01,53.01,52.96,52.96,400.0,52.8271,52.8271,52.7773,52.7773,400.0
2013-09-12 10:20:00,53.0,53.01,53.0,53.01,500.0,52.8171,52.8271,52.8171,52.8271,500.0
2013-09-12 10:25:00,53.03,53.03,53.03,53.03,100.0,52.847,52.847,52.847,52.847,100.0
2013-09-12 10:30:00,53.08,53.11,53.07,53.08,2000.0,52.8969,52.9268,52.8869,52.8969,2000.0
2013-09-12 10:35:00,53.05,53.06,52.99,53.0,1600.0,52.867,52.8769,52.8072,52.8171,1600.0
2013-09-12 10:40:00,52.96,52.99,52.95,52.95,1600.0,52.7773,52.8072,52.7673,52.7673,1600.0
2013-09-12 10:45:00,52.95,53.02,52.95,53.0,1100.0,52.7673,52.8371,52.7673,52.8171,1100.0
2013-09-12 10:50:00,52.97,52.97,52.94,52.94,300.0,52.7872,52.7872,52.7573,52.7573,300.0
2013-09-12 10:55:00,52.94,52.94,52.89,52.89,1000.0,52.7573,52.7573,52.7075,52.7075,1000.0
2013-09-12 11:00:00,52.83,52.9,52.83,52.86,700.0,52.6477,52.7175,52.6477,52.6776,700.0
2013-09-12 11:05:00,52.85,52.87,52.82,52.84,1700.0,52.6676,52.6876,52.6378,52.6577,1700.0
2013-09-12 11:10:00,52.79,52.79,52.76,52.76,300.0,52.6079,52.6079,52.578,52.578,300.0
2013-09-12 11:15:00,52.76,52.76,52.73,52.73,1100.0,52.578,52.578,52.5481,52.5481,1100.0
2013-09-12 11:20:00,52.73,52.76,52.73,52.76,600.0,52.5481,52.578,52.5481,52.578,600.0
2013-09-12 11:25:00,52.78,52.79,52.78,52.79,600.0,52.5979,52.6079,52.5979,52.6079,600.0
2013-09-12 11:30:00,52.78,52.78,52.7,52.7,1000.0,52.5979,52.5979,52.5182,52.5182,1000.0
2013-09-12 11:35:00,52.68,52.71,52.65,52.65,700.0,52.4982,52.5281,52.4683,52.4683,700.0
2013-09-12 11:40:00,52.65,52.65,52.53,52.53,2100.0,52.4683,52.4683,52.3488,52.3488,2100.0
2013-09-12 11:45:00,52.58,52.62,52.58,52.59,500.0,52.3986,52.4384,52.3986,52.4085,500.0
2013-09-12 11:50:00,52.6,52.62,52.6,52.61,900.0,52.4185,52.4384,52.4185,52.4285,900.0
2013-09-12 11:55:00,52.62,52.65,52.6,52.65,2200.0,52.4384,52.4683,52.4185,52.4683,2200.0
2013-09-12 12:00:00,52.67,52.67,52.59,52.59,500.0,52.4883,52.4883,52.4085,52.4085,500.0
2013-09-12 12:05:00,52.58,52.59,52.57,52.57,400.0,52.3986,52.4085,52.3886,52.3886,400.0
2013-09-12 12:10:00,52.61,52.62,52.61,52.62,400.0,52.4285,52.4384,52.4285,52.4384,400.0
2013-09-12 12:15:00,52.6,52.63,52.59,52.59,500.0,52.4185,52.4484,52.4085,52.4085,500.0
2013-09-12 12:20:00,52.55,52.55,52.51,52.51,400.0,52.3687,52.3687,52.3288,52.3288,400.0
2013-09-12 12:25:00,52.52,52.55,52.52,52.55,600.0,52.3388,52.3687,52.3388,52.3687,600.0
2013-09-12 12:30:00,52.55,52.55,52.55,52.55,0.0,52.3687,52.3687,52.3687,52.3687,0.0
2013-09-12 12:35:00,52.58,52.58,52.56,52.56,800.0,52.3986,52.3986,52.3786,52.3786,800.0
2013-09-12 12:40:00,52.56,52.57,52.56,52.57,500.0,52.3786,52.3886,52.3786,52.3886,500.0
2013-09-12 12:45:00,52.58,52.58,52.56,52.56,1800.0,52.3986,52.3986,52.3786,52.3786,1800.0
2013-09-12 12:50:00,52.56,52.56,52.54,52.55,1100.0,52.3786,52.3786,52.3587,52.3687,1100.0
2013-09-12 12:55:00,52.55,52.55,52.53,52.55,1000.0,52.3687,52.3687,52.3488,52.3687,1000.0
2013-09-12 13:00:00,52.55,52.55,52.55,52.55,0.0,52.3687,52.3687,52.3687,52.3687,0.0
2013-09-12 13:05:00,52.57,52.66,52.57,52.66,2000.0,52.3886,52.4783,52.3886,52.4783,2000.0
2013-09-12 13:10:00,52.67,52.72,52.66,52.66,1500.0,52.4883,52.5381,52.4783,52.4783,1500.0
2013-09-12 13:15:00,52.66,52.68,52.66,52.68,1100.0,52.4783,52.4982,52.4783,52.4982,1100.0
2013-09-12 13:20:00,52.71,52.77,52.71,52.76,800.0,52.5281,52.5879,52.5281,52.578,800.0
2013-09-12 13:25:00,52.84,52.84,52.84,52.84,200.0,52.6577,52.6577,52.6577,52.6577,200.0
2013-09-12 13:30:00,52.84,52.84,52.84,52.84,0.0,52.6577,52.6577,52.6577,52.6577,0.0
2013-09-12 13:35:00,52.84,52.84,52.8,52.8,800.0,52.6577,52.6577,52.6178,52.6178,800.0
2013-09-12 13:40:00,52.8,52.8,52.79,52.8,800.0,52.6178,52.6178,52.6079,52.6178,800.0
2013-09-12 13:45:00,52.78,52.78,52.75,52.75,500.0,52.5979,52.5979,52.568,52.568,500.0
2013-09-12 13:50:00,52.75,52.77,52.74,52.77,900.0,52.568,52.5879,52.558,52.5879,900.0
2013-09-12 13:55:00,52.78,52.78,52.78,52.78,100.0,52.5979,52.5979,52.5979,52.5979,100.0
2013-09-12 14:00:00,52.78,52.78,52.78,52.78,400.0,52.5979,52.5979,52.5979,52.5979,400.0
2013-09-12 14:05:00,52.78,52.8,52.78,52.8,200.0,52.5979,52.6178,52.5979,52.6178,200.0
2013-09-12 14:10:00,52.8,52.8,52.78,52.8,1500.0,52.6178,52.6178,52.5979,52.6178,1500.0
2013-09-12 14:15:00,52.82,52.83,52.78,52.78,1600.0,52.6378,52.6477,52.5979,52.5979,1600.0
2013-09-12 14:20:00,52.77,52.78,52.74,52.74,1200.0,52.5879,52.5979,52.558,52.558,1200.0
2013-09-12 14:25:00,52.73,52.81,52.73,52.81,1500.0,52.5481,52.6278,52.5481,52.6278,1500.0
2013-09-12 14:30:00,52.8,52.8,52.76,52.76,700.0,52.6178,52.6178,52.578,52.578,700.0
2013-09-12 14:35:00,52.74,52.74,52.66,52.66,1200.0,52.558,52.558,52.4783,52.4783,1200.0
2013-09-12 14:40:00,52.66,52.66,52.61,52.62,3100.0,52.4783,52.4783,52.4285,52.4384,3100.0
2013-09-12 14:45:00,52.62,52.65,52.62,52.64,1100.0,52.4384,52.4683,52.4384,52.4584,1100.0
2013-09-12 14:50:00,52.64,52.65,52.63,52.63,1000.0,52.4584,52.4683,52.4484,52.4484,1000.0
2013-09-12 14:55:00,52.64,52.66,52.63,52.66,800.0,52.4584,52.4783,52.4484,52.4783,800.0
2013-09-12 15:00:00,52.66,52.66,52.63,52.65,1900.0,52.4783,52.4783,52.4484,52.4683,1900.0
2013-09-12 15:05:00,52.65,52.65,52.59,52.59,2300.0,52.4683,52.4683,52.4085,52.4085,2300.0
2013-09-12 15:10:00,52.59,52.59,52.59,52.59,0.0,52.4085,52.4085,52.4085,52.4085,0.0
2013-09-12 15:15:00,52.61,52.61,52.49,52.55,9400.0,52.4285,52.4285,52.3089,52.3687,9400.0
2013-09-12 15:20:00,52.57,52.57,52.57,52.57,100.0,52.3886,52.3886,52.3886,52.3886,100.0
2013-09-12 15:25:00,52.59,52.59,52.59,52.59,900.0,52.4085,52.4085,52.4085,52.4085,900.0
2013-09-12 15:30:00,52.56,52.56,52.51,52.51,200.0,52.3786,52.3786,52.3288,52.3288,200.0
2013-09-12 15:35:00,52.53,52.59,52.53,52.57,2900.0,52.3488,52.4085,52.3488,52.3886,2900.0
2013-09-12 15:40:00,52.57,52.59,52.54,52.54,1500.0,52.3886,52.4085,52.3587,52.3587,1500.0
2013-09-12 15:45:00,52.5,52.5,52.41,52.47,4300.0,52.3189,52.3189,52.2292,52.289,4300.0
2013-09-12 15:50:00,52.47,52.47,52.42,52.42,1000.0,52.289,52.289,52.2391,52.2391,1000.0
2013-09-12 15:55:00,52.41,52.45,52.4,52.42,6800.0,52.2292,52.269,52.2192,52.2391,6800.0
2013-09-13 09:30:00,52.56,53.01,52.56,53.01,1800.0,52.3786,52.8271,52.3786,52.8271,1800.0
2013-09-13 09:35:00,53.01,53.01,53.01,53.01,0.0,52.8271,52.8271,52.8271,52.8271,0.0
2013-09-13 09:40:00,52.65,52.65,52.19,52.3,1200.0,52.4683,52.4683,52.0099,52.1195,1200.0
2013-09-13 09:45:00,52.25,52.25,52.24,52.24,400.0,52.0697,52.0697,52.0598,52.0598,400.0
2013-09-13 09:50:00,52.33,52.33,52.25,52.25,500.0,52.1494,52.1494,52.0697,52.0697,500.0
2013-09-13 09:55:00,52.2,52.25,52.2,52.23,400.0,52.0199,52.0697,52.0199,52.0498,400.0
2013-09-13 10:00:00,52.24,52.24,52.13,52.13,1600.0,52.0598,52.0598,51.9501,51.9501,1600.0
2013-09-13 10:05:00,52.13,52.13,52.08,52.11,1400.0,51.9501,51.9501,51.9003,51.9302,1400.0
2013-09-13 10:10:00,52.11,52.13,52.1,52.13,1200.0,51.9302,51.9501,51.9202,51.9501,1200.0
2013-09-13 10:15:00,52.1,52.11,52.1,52.11,600.0,51.9202,51.9302,51.9202,51.9302,600.0
2013-09-13 10:20:00,52.14,52.3,52.14,52.28,2300.0,51.9601,52.1195,51.9601,52.0996,2300.0
2013-09-13 10:25:00,52.28,52.28,52.27,52.27,600.0,52.0996,52.0996,52.0896,52.0896,600.0
2013-09-13 10:30:00,52.32,52.4,52.32,52.39,1100.0,52.1395,52.2192,52.1395,52.2092,1100.0
2013-09-13 10:35:00,52.42,52.42,52.4,52.4,800.0,52.2391,52.2391,52.2192,52.2192,800.0
2013-09-13 10:40:00,52.41,52.42,52.38,52.38,600.0,52.2292,52.2391,52.1993,52.1993,600.0
2013-09-13 10:45:00,52.34,52.34,52.34,52.34,400.0,52.1594,52.1594,52.1594,52.1594,400.0
2013-09-13 10:50:00,52.34,52.34,52.27,52.29,1300.0,52.1594,52.1594,52.0896,52.1096,1300.0
2013-09-13 10:55:00,52.34,52.34,52.34,52.34,900.0,52.1594,52.1594,52.1594,52.1594,900.0
2013-09-13 11:00:00,52.34,52.36,52.34,52.36,1100.0,52.1594,52.1793,52.1594,52.1793,1100.0
2013-09-13 11:05:00,52.36,52.38,52.35,52.36,500.0,52.1793,52.1993,52.1694,52.1793,500.0
2013-09-13 11:10:00,52.35,52.4,52.35,52.4,500.0,52.1694,52.2192,52.1694,52.2192,500.0
2013-09-13 11:15:00,52.41,52.41,52.36,52.36,600.0,52.2292,52.2292,52.1793,52.1793,600.0
2013-09-13 11:20:00,52.36,52.36,52.36,52.36,300.0,52.1793,52.1793,52.1793,52.1793,300.0
2013-09-13 11:25:00,52.36,52.41,52.36,52.41,500.0,52.1793,52.2292,52.1793,52.2292,500.0
2013-09-13 11:30:00,52.41,52.41,52.33,52.33,500.0,52.2292,52.2292,52.1494,52.1494,500.0
2013-09-13 11:35:00,52.34,52.34,52.29,52.3,900.0,52.1594,52.1594,52.1096,52.1195,900.0
2013-09-13 11:40:00,52.28,52.32,52.24,52.24,900.0,52.0996,52.1395,52.0598,52.0598,900.0
2013-09-13 11:45:00,52.2,52.25,52.2,52.24,500.0,52.0199,52.0697,52.0199,52.0598,500.0
2013-09-13 11:50:00,52.24,52.24,52.24,52.24,200.0,52.0598,52.0598,52.0598,52.0598,200.0
2013-09-13 11:55:00,52.26,52.26,52.26,52.26,700.0,52.0797,52.0797,52.0797,52.0797,700.0
2013-09-13 12:00:00,52.26,52.26,52.26,52.26,200.0,52.0797,52.0797,52.0797,52.0797,200.0
2013-09-13 12:05:00,52.26,52.27,52.26,52.26,1200.0,52.0797,52.0896,52.0797,52.0797,1200.0
2013-09-13 12:10:00,52.26,52.26,52.26,52.26,0.0,52.0797,52.0797,52.0797,52.0797,0.0
2013-09-13 12:15:00,52.26,52.26,52.26,52.26,0.0,52.0797,52.0797,52.0797,52.0797,0.0
2013-09-13 12:20:00,52.28,52.32,52.28,52.31,2500.0,52.0996,52.1395,52.0996,52.1295,2500.0
2013-09-13 12:25:00,52.31,52.31,52.31,52.31,0.0,52.1295,52.1295,52.1295,52.1295,0.0
2013-09-13 12:30:00,52.31,52.33,52.31,52.31,1500.0,52.1295,52.1494,52.1295,52.1295,1500.0
2013-09-13 12:35:00,52.31,52.35,52.29,52.31,800.0,52.1295,52.1694,52.1096,52.1295,800.0
2013-09-13 12:40:00,52.31,52.31,52.24,52.24,300.0,52.1295,52.1295,52.0598,52.0598,300.0
2013-09-13 12:45:00,52.24,52.24,52.24,52.24,0.0,52.0598,52.0598,52.0598,52.0598,0.0
2013-09-13 12:50:00,52.3,52.3,52.3,52.3,700.0,52.1195,52.1195,52.1195,52.1195,700.0
2013-09-13 12:55:00,52.3,52.3,52.3,52.3,500.0,52.1195,52.1195,52.1195,52.1195,500.0
2013-09-13 13:00:00,52.3,52.3,52.3,52.3,200.0,52.1195,52.1195,52.1195,52.1195,200.0
2013-09-13 13:05:00,52.31,52.31,52.31,52.31,300.0,52.1295,52.1295,52.1295,52.1295,300.0
2013-09-13 13:10:00,52.27,52.27,52.26,52.26,700.0,52.0896,52.0896,52.0797,52.0797,700.0
2013-09-13 13:15:00,52.27,52.27,52.24,52.26,1300.0,52.0896,52.0896,52.0598,52.0797,1300.0
2013-09-13 13:20:00,52.26,52.28,52.26,52.28,500.0,52.0797,52.0996,52.0797,52.0996,500.0
2013-09-13 13:25:00,52.3,52.34,52.3,52.33,1100.0,52.1195,52.1594,52.1195,52.1494,1100.0
2013-09-13 13:30:00,52.33,52.33,52.33,52.33,0.0,52.1494,52.1494,52.1494,52.1494,0.0
2013-09-13 13:35:00,52.33,52.33,52.33,52.33,100.0,52.1494,52.1494,52.1494,52.1494,100.0
2013-09-13 13:40:00,52.34,52.34,52.32,52.32,300.0,52.1594,52.1594,52.1395,52.1395,300.0
2013-09-13 13:45:00,52.35,52.35,52.31,52.31,1300.0,52.1694,52.1694,52.1295,52.1295,1300.0
2013-09-13 13:50:00,52.31,52.31,52.3,52.31,900.0,52.1295,52.1295,52.1195,52.1295,900.0
2013-09-13 13:55:00,52.29,52.29,52.29,52.29,100.0,52.1096,52.1096,52.1096,52.1096,100.0
2013-09-13 14:00:00,52.3,52.3,52.29,52.29,400.0,52.1195,52.1195,52.1096,52.1096,400.0
2013-09-13 14:05:00,52.29,52.32,52.29,52.31,700.0,52.1096,52.1395,52.1096,52.1295,700.0
2013-09-13 14:10:00,52.31,52.33,52.29,52.33,900.0,52.1295,52.1494,52.1096,52.1494,900.0
2013-09-13 14:15:00,52.38,52.38,52.35,52.35,500.0,52.1993,52.1993,52.1694,52.1694,500.0
2013-09-13 14:20:00,52.34,52.34,52.28,52.28,400.0,52.1594,52.1594,52.0996,52.0996,400.0
2013-09-13 14:25:00,52.29,52.29,52.27,52.29,500.0,52.1096,52.1096,52.0896,52.1096,500.0
2013-09-13 14:30:00,52.3,52.3,52.29,52.29,500.0,52.1195,52.1195,52.1096,52.1096,500.0
2013-09-13 14:35:00,52.29,52.33,52.28,52.33,1200.0,52.1096,52.1494,52.0996,52.1494,1200.0
2013-09-13 14:40:00,52.33,52.33,52.27,52.27,300.0,52.1494,52.1494,52.0896,52.0896,300.0
2013-09-13 14:45:00,52.33,52.34,52.28,52.28,700.0,52.1494,52.1594,52.0996,52.0996,700.0
2013-09-13 14:50:00,52.31,52.32,52.31,52.32,600.0,52.1295,52.1395,52.1295,52.1395,600.0
2013-09-13 14:55:00,52.32,52.34,52.32,52.34,600.0,52.1395,52.1594,52.1395,52.1594,600.0
2013-09-13 15:00:00,52.34,52.34,52.32,52.32,500.0,52.1594,52.1594,52.1395,52.1395,500.0
2013-09-13 15:05:00,52.36,52.38,52.32,52.37,1900.0,52.1793,52.1993,52.1395,52.1893,1900.0
2013-09-13 15:10:00,52.37,52.41,52.37,52.41,500.0,52.1893,52.2292,52.1893,52.2292,500.0
2013-09-13 15:15:00,52.41,52.41,52.41,52.41,300.0,52.2292,52.2292,52.2292,52.2292,300.0
2013-09-13 15:20:00,52.45,52.49,52.44,52.49,1100.0,52.269,52.3089,52.2591,52.3089,1100.0
2013-09-13 15:25:00,52.49,52.5,52.48,52.49,1100.0,52.3089,52.3189,52.2989,52.3089,1100.0
2013-09-13 15:30:00,52.46,52.48,52.46,52.48,700.0,52.279,52.2989,52.279,52.2989,700.0
2013-09-13 15:35:00,52.49,52.49,52.45,52.45,400.0,52.3089,52.3089,52.269,52.269,400.0
2013-09-13 15:40:00,52.45,52.45,52.39,52.43,300.0,52.269,52.269,52.2092,52.2491,300.0
2013-09-13 15:45:00,52.46,52.46,52.44,52.45,1700.0,52.279,52.279,52.2591,52.269,1700.0
2013-09-13 15:50:00,52.46,52.46,52.35,52.35,900.0,52.279,52.279,52.1694,52.1694,900.0
2013-09-13 15:55:00,52.36,52.43,52.35,52.41,3900.0,52.1793,52.2491,52.1694,52.2292,3900.0
2013-09-16 09:30:00,52.9,52.9,52.82,52.82,3000.0,52.7175,52.7175,52.6378,52.6378,3000.0
2013-09-16 09:35:00,52.79,52.79,52.74,52.74,400.0,52.6079,52.6079,52.558,52.558,400.0
2013-09-16 09:40:00,52.61,52.66,52.6,52.66,800.0,52.4285,52.4783,52.4185,52.4783,800.0
2013-09-16 09:45:00,52.64,52.74,52.64,52.74,2300.0,52.4584,52.558,52.4584,52.558,2300.0
2013-09-16 09:50:00,52.82,52.82,52.82,52.82,400.0,52.6378,52.6378,52.6378,52.6378,400.0
2013-09-16 09:55:00,52.85,52.85,52.85,52.85,400.0,52.6676,52.6676,52.6676,52.6676,400.0
2013-09-16 10:00:00,52.83,52.88,52.83,52.88,1200.0,52.6477,52.6975,52.6477,52.6975,1200.0
2013-09-16 10:05:00,52.88,52.9,52.88,52.9,1500.0,52.6975,52.7175,52.6975,52.7175,1500.0
2013-09-16 10:10:00,52.9,52.9,52.88,52.88,600.0,52.7175,52.7175,52.6975,52.6975,600.0
2013-09-16 10:15:00,52.89,52.98,52.88,52.98,1400.0,52.7075,52.7972,52.6975,52.7972,1400.0
2013-09-16 10:20:00,52.98,52.98,52.98,52.98,0.0,52.7972,52.7972,52.7972,52.7972,0.0
2013-09-16 10:25:00,52.97,52.97,52.97,52.97,600.0,52.7872,52.7872,52.7872,52.7872,600.0
2013-09-16 10:30:00,52.96,52.98,52.95,52.98,600.0,52.7773,52.7972,52.7673,52.7972,600.0
2013-09-16 10:35:00,53.0,53.0,52.97,52.98,800.0,52.8171,52.8171,52.7872,52.7972,800.0
2013-09-16 10:40:00,52.97,52.97,52.85,52.85,1300.0,52.7872,52.7872,52.6676,52.6676,1300.0
2013-09-16 10:45:00,52.89,52.89,52.88,52.88,200.0,52.7075,52.7075,52.6975,52.6975,200.0
2013-09-16 10:50:00,52.91,52.91,52.91,52.91,100.0,52.7274,52.7274,52.7274,52.7274,100.0
2013-09-16 10:55:00,52.83,52.83,52.66,52.66,900.0,52.6477,52.6477,52.4783,52.4783,900.0
2013-09-16 11:00:00,52.68,52.71,52.68,52.71,700.0,52.4982,52.5281,52.4982,52.5281,700.0
2013-09-16 11:05:00,52.71,52.71,52.71,52.71,0.0,52.5281,52.5281,52.5281,52.5281,0.0
2013-09-16 11:10:00,52.75,52.75,52.75,52.75,400.0,52.568,52.568,52.568,52.568,400.0
2013-09-16 11:15:00,52.75,52.75,52.75,52.75,0.0,52.568,52.568,52.568,52.568,0.0
2013-09-16 11:20:00,52.73,52.87,52.73,52.86,4900.0,52.5481,52.6876,52.5481,52.6776,4900.0
2013-09-16 11:25:00,52.86,52.86,52.84,52.84,600.0,52.6776,52.6776,52.6577,52.6577,600.0
2013-09-16 11:30:00,52.84,52.84,52.8,52.8,600.0,52.6577,52.6577,52.6178,52.6178,600.0
2013-09-16 11:35:00,52.77,52.77,52.67,52.67,1200.0,52.5879,52.5879,52.4883,52.4883,1200.0
2013-09-16 11:40:00,52.67,52.67,52.67,52.67,0.0,52.4883,52.4883,52.4883,52.4883,0.0
2013-09-16 11:45:00,52.74,52.74,52.72,52.72,300.0,52.558,52.558,52.5381,52.5381,300.0
2013-09-16 11:50:00,52.72,52.72,52.72,52.72,0.0,52.5381,52.5381,52.5381,52.5381,0.0
2013-09-16 11:55:00,52.75,52.77,52.75,52.77,600.0,52.568,52.5879,52.568,52.5879,600.0
2013-09-16 12:00:00,52.76,52.83,52.75,52.83,1600.0,52.578,52.6477,52.568,52.6477,1600.0
2013-09-16 12:05:00,52.83,52.83,52.83,52.83,0.0,52.6477,52.6477,52.6477,52.6477,0.0
2013-09-16 12:10:00,52.83,52.83,52.83,52.83,0.0,52.6477,52.6477,52.6477,52.6477,0.0
2013-09-16 12:15:00,52.83,52.83,52.83,52.83,0.0,52.6477,52.6477,52.6477,52.6477,0.0
2013-09-16 12:20:00,52.83,52.83,52.83,52.83,500.0,52.6477,52.6477,52.6477,52.6477,500.0
2013-09-16 12:25:00,52.83,52.83,52.83,52.83,0.0,52.6477,52.6477,52.6477,52.6477,0.0
2013-09-16 12:30:00,52.78,52.8,52.78,52.8,400.0,52.5979,52.6178,52.5979,52.6178,400.0
2013-09-16 12:35:00,52.79,52.82,52.72,52.72,500.0,52.6079,52.6378,52.5381,52.5381,500.0
2013-09-16 12:40:00,52.72,52.72,52.72,52.72,0.0,52.5381,52.5381,52.5381,52.5381,0.0
2013-09-16 12:45:00,52.76,52.76,52.76,52.76,100.0,52.578,52.578,52.578,52.578,100.0
2013-09-16 12:50:00,52.77,52.78,52.77,52.78,300.0,52.5879,52.5979,52.5879,52.5979,300.0
2013-09-16 12:55:00,52.74,52.76,52.74,52.76,300.0,52.558,52.578,52.558,52.578,300.0
2013-09-16 13:00:00,52.76,52.76,52.76,52.76,0.0,52.578,52.578,52.578,52.578,0.0
2013-09-16 13:05:00,52.76,52.76,52.76,52.76,0.0,52.578,52.578,52.578,52.578,0.0
2013-09-16 13:10:00,52.76,52.76,52.76,52.76,0.0,52.578,52.578,52.578,52.578,0.0
2013-09-16 13:15:00,52.77,52.77,52.66,52.7,1200.0,52.5879,52.5879,52.4783,52.5182,1200.0
2013-09-16 13:20:00,52.64,52.64,52.64,52.64,100.0,52.4584,52.4584,52.4584,52.4584,100.0
2013-09-16 13:25:00,52.68,52.69,52.64,52.69,1100.0,52.4982,52.5082,52.4584,52.5082,1100.0
2013-09-16 13:30:00,52.68,52.71,52.67,52.71,900.0,52.4982,52.5281,52.4883,52.5281,900.0
2013-09-16 13:35:00,52.67,52.67,52.57,52.59,1100.0,52.4883,52.4883,52.3886,52.4085,1100.0
2013-09-16 13:40:00,52.58,52.58,52.41,52.49,2000.0,52.3986,52.3986,52.2292,52.3089,2000.0
2013-09-16 13:45:00,52.49,52.52,52.47,52.52,500.0,52.3089,52.3388,52.289,52.3388,500.0
2013-09-16 13:50:00,52.52,52.52,52.52,52.52,0.0,52.3388,52.3388,52.3388,52.3388,0.0
2013-09-16 13:55:00,52.55,52.58,52.55,52.58,800.0,52.3687,52.3986,52.3687,52.3986,800.0
2013-09-16 14:00:00,52.58,52.58,52.58,52.58,300.0,52.3986,52.3986,52.3986,52.3986,300.0
2013-09-16 14:05:00,52.58,52.58,52.55,52.55,1400.0,52.3986,52.3986,52.3687,52.3687,1400.0
2013-09-16 14:10:00,52.55,52.55,52.46,52.51,1800.0,52.3687,52.3687,52.279,52.3288,1800.0
2013-09-16 14:15:00,52.52,52.57,52.52,52.57,200.0,52.3388,52.3886,52.3388,52.3886,200.0
2013-09-16 14:20:00,52.57,52.57,52.57,52.57,0.0,52.3886,52.3886,52.3886,52.3886,0.0
2013-09-16 14:25:00,52.55,52.55,52.53,52.53,900.0,52.3687,52.3687,52.3488,52.3488,900.0
2013-09-16 14:30:00,52.53,52.55,52.53,52.54,2100.0,52.3488,52.3687,52.3488,52.3587,2100.0
2013-09-16 14:35:00,52.54,52.56,52.49,52.49,1500.0,52.3587,52.3786,52.3089,52.3089,1500.0
2013-09-16 14:40:00,52.48,52.49,52.47,52.48,500.0,52.2989,52.3089,52.289,52.2989,500.0
2013-09-16 14:45:00,52.49,52.57,52.47,52.55,2100.0,52.3089,52.3886,52.289,52.3687,2100.0
2013-09-16 14:50:00,52.55,52.55,52.55,52.55,0.0,52.3687,52.3687,52.3687,52.3687,0.0
2013-09-16 14:55:00,52.57,52.57,52.51,52.54,1800.0,52.3886,52.3886,52.3288,52.3587,1800.0
2013-09-16 15:00:00,52.52,52.57,52.52,52.57,1100.0,52.3388,52.3886,52.3388,52.3886,1100.0
2013-09-16 15:05:00,52.6,52.64,52.6,52.64,700.0,52.4185,52.4584,52.4185,52.4584,700.0
2013-09-16 15:10:00,52.64,52.64,52.62,52.62,200.0,52.4584,52.4584,52.4384,52.4384,200.0
2013-09-16 15:15:00,52.62,52.66,52.62,52.65,2800.0,52.4384,52.4783,52.4384,52.4683,2800.0
2013-09-16 15:20:00,52.65,52.65,52.65,52.65,1400.0,52.4683,52.4683,52.4683,52.4683,1400.0
2013-09-16 15:25:00,52.65,52.65,52.55,52.55,1700.0,52.4683,52.4683,52.3687,52.3687,1700.0
2013-09-16 15:30:00,52.57,52.65,52.57,52.65,1300.0,52.3886,52.4683,52.3886,52.4683,1300.0
2013-09-16 15:35:00,52.65,52.66,52.6,52.63,2600.0,52.4683,52.4783,52.4185,52.4484,2600.0
2013-09-16 15:40:00,52.63,52.63,52.56,52.56,2700.0,52.4484,52.4484,52.3786,52.3786,2700.0
2013-09-16 15:45:00,52.53,52.62,52.53,52.54,1500.0,52.3488,52.4384,52.3488,52.3587,1500.0
2013-09-16 15:50:00,52.54,52.56,52.48,52.48,2000.0,52.3587,52.3786,52.2989,52.2989,2000.0
2013-09-16 15:55:00,52.46,52.56,52.46,52.53,4700.0,52.279,52.3786,52.279,52.3488,4700.0
2013-09-17 09:30:00,52.53,52.53,52.53,52.53,600.0,52.3488,52.3488,52.3488,52.3488,600.0
2013-09-17 09:35:00,52.53,52.53,52.53,52.53,0.0,52.3488,52.3488,52.3488,52.3488,0.0
2013-09-17 09:40:00,52.67,52.69,52.53,52.53,600.0,52.4883,52.5082,52.3488,52.3488,600.0
2013-09-17 09:45:00,52.38,52.38,52.38,52.38,100.0,52.1993,52.1993,52.1993,52.1993,100.0
2013-09-17 09:50:00,52.53,52.59,52.53,52.57,1600.0,52.3488,52.4085,52.3488,52.3886,1600.0
2013-09-17 09:55:00,52.57,52.62,52.57,52.62,1400.0,52.3886,52.4384,52.3886,52.4384,1400.0
2013-09-17 10:00:00,52.63,52.76,52.58,52.7,2200.0,52.4484,52.578,52.3986,52.5182,2200.0
2013-09-17 10:05:00,52.7,52.78,52.7,52.74,900.0,52.5182,52.5979,52.5182,52.558,900.0
2013-09-17 10:10:00,52.78,52.91,52.78,52.91,4500.0,52.5979,52.7274,52.5979,52.7274,4500.0
2013-09-17 10:15:00,52.92,53.02,52.92,53.02,2500.0,52.7374,52.8371,52.7374,52.8371,2500.0
2013-09-17 10:20:00,53.03,53.08,53.0,53.05,700.0,52.847,52.8969,52.8171,52.867,700.0
2013-09-17 10:25:00,53.04,53.04,53.04,53.04,700.0,52.857,52.857,52.857,52.857,700.0
2013-09-17 10:30:00,53.05,53.11,53.05,53.11,1700.0,52.867,52.9268,52.867,52.9268,1700.0
2013-09-17 10:35:00,53.15,53.2,53.02,53.02,4400.0,52.9666,53.0164,52.8371,52.8371,4400.0
2013-09-17 10:40:00,52.97,53.01,52.83,52.83,2400.0,52.7872,52.8271,52.6477,52.6477,2400.0
2013-09-17 10:45:00,52.88,52.9,52.88,52.9,700.0,52.6975,52.7175,52.6975,52.7175,700.0
2013-09-17 10:50:00,52.95,52.99,52.94,52.94,1700.0,52.7673,52.8072,52.7573,52.7573,1700.0
2013-09-17 10:55:00,52.95,53.04,52.95,53.04,1100.0,52.7673,52.857,52.7673,52.857,1100.0
2013-09-17 11:00:00,53.0,53.04,53.0,53.04,1300.0,52.8171,52.857,52.8171,52.857,1300.0
2013-09-17 11:05:00,53.09,53.1,53.05,53.1,700.0,52.9068,52.9168,52.867,52.9168,700.0
2013-09-17 11:10:00,53.13,53.13,53.09,53.09,1200.0,52.9467,52.9467,52.9068,52.9068,1200.0
2013-09-17 11:15:00,53.09,53.09,53.09,53.09,0.0,52.9068,52.9068,52.9068,52.9068,0.0
2013-09-17 11:20:00,53.07,53.13,53.02,53.13,1700.0,52.8869,52.9467,52.8371,52.9467,1700.0
2013-09-17 11:25:00,53.11,53.13,53.11,53.13,900.0,52.9268,52.9467,52.9268,52.9467,900.0
2013-09-17 11:30:00,53.13,53.13,53.06,53.06,600.0,52.9467,52.9467,52.8769,52.8769,600.0
2013-09-17 11:35:00,53.07,53.07,53.07,53.07,100.0,52.8869,52.8869,52.8869,52.8869,100.0
2013-09-17 11:40:00,53.07,53.07,53.07,53.07,0.0,52.8869,52.8869,52.8869,52.8869,0.0
2013-09-17 11:45:00,53.07,53.07,53.07,53.07,100.0,52.8869,52.8869,52.8869,52.8869,100.0
2013-09-17 11:50:00,53.06,53.06,53.05,53.05,400.0,52.8769,52.8769,52.867,52.867,400.0
2013-09-17 11:55:00,53.02,53.04,53.02,53.04,400.0,52.8371,52.857,52.8371,52.857,400.0
2013-09-17 12:00:00,53.05,53.05,53.05,53.05,600.0,52.867,52.867,52.867,52.867,600.0
2013-09-17 12:05:00,53.11,53.18,53.11,53.13,1500.0,52.9268,52.9965,52.9268,52.9467,1500.0
2013-09-17 12:10:00,53.1,53.1,53.1,53.1,100.0,52.9168,52.9168,52.9168,52.9168,100.0
2013-09-17 12:15:00,53.09,53.13,53.09,53.13,200.0,52.9068,52.9467,52.9068,52.9467,200.0
2013-09-17 12:20:00,53.1,53.1,53.01,53.01,800.0,52.9168,52.9168,52.8271,52.8271,800.0
2013-09-17 12:25:00,53.0,53.0,53.0,53.0,100.0,52.8171,52.8171,52.8171,52.8171,100.0
2013-09-17 12:30:00,52.99,53.05,52.98,53.02,700.0,52.8072,52.867,52.7972,52.8371,700.0
2013-09-17 12:35:00,53.04,53.04,53.04,53.04,100.0,52.857,52.857,52.857,52.857,100.0
2013-09-17 12:40:00,52.98,53.05,52.98,53.05,600.0,52.7972,52.867,52.7972,52.867,600.0
2013-09-17 12:45:00,53.07,53.09,53.05,53.09,400.0,52.8869,52.9068,52.867,52.9068,400.0
2013-09-17 12:50:00,53.05,53.06,53.02,53.05,500.0,52.867,52.8769,52.8371,52.867,500.0
2013-09-17 12:55:00,53.01,53.03,53.0,53.03,1200.0,52.8271,52.847,52.8171,52.847,1200.0
2013-09-17 13:00:00,53.02,53.08,53.02,53.08,1200.0,52.8371,52.8969,52.8371,52.8969,1200.0
2013-09-17 13:05:00,53.04,53.04,53.04,53.04,600.0,52.857,52.857,52.857,52.857,600.0
2013-09-17 13:10:00,53.03,53.03,52.98,52.98,900.0,52.847,52.847,52.7972,52.7972,900.0
2013-09-17 13:15:00,52.97,52.99,52.97,52.99,500.0,52.7872,52.8072,52.7872,52.8072,500.0
2013-09-17 13:20:00,52.95,52.96,52.95,52.96,400.0,52.7673,52.7773,52.7673,52.7773,400.0
2013-09-17 13:25:00,52.95,52.96,52.95,52.96,800.0,52.7673,52.7773,52.7673,52.7773,800.0
2013-09-17 13:30:00,52.98,53.03,52.98,53.03,1500.0,52.7972,52.847,52.7972,52.847,1500.0
2013-09-17 13:35:00,53.02,53.03,53.02,53.03,1100.0,52.8371,52.847,52.8371,52.847,1100.0
2013-09-17 13:40:00,53.03,53.1,53.03,53.08,1400.0,52.847,52.9168,52.847,52.8969,1400.0
2013-09-17 13:45:00,53.11,53.12,53.09,53.12,700.0,52.9268,52.9367,52.9068,52.9367,700.0
2013-09-17 13:50:00,53.12,53.13,53.12,53.13,300.0,52.9367,52.9467,52.9367,52.9467,300.0
2013-09-17 13:55:00,53.17,53.17,53.12,53.13,600.0,52.9865,52.9865,52.9367,52.9467,600.0
2013-09-17 14:00:00,53.13,53.13,53.09,53.13,1800.0,52.9467,52.9467,52.9068,52.9467,1800.0
2013-09-17 14:05:00,53.13,53.14,53.11,53.11,600.0,52.9467,52.9566,52.9268,52.9268,600.0
2013-09-17 14:10:00,53.13,53.19,53.13,53.19,1000.0,52.9467,53.0065,52.9467,53.0065,1000.0
2013-09-17 14:15:00,53.2,53.27,53.2,53.22,1800.0,53.0164,53.0862,53.0164,53.0364,1800.0
2013-09-17 14:20:00,53.26,53.26,53.24,53.24,300.0,53.0762,53.0762,53.0563,53.0563,300.0
2013-09-17 14:25:00,53.27,53.29,53.27,53.29,400.0,53.0862,53.1061,53.0862,53.1061,400.0
2013-09-17 14:30:00,53.26,53.32,53.26,53.29,700.0,53.0762,53.136,53.0762,53.1061,700.0
2013-09-17 14:35:00,53.28,53.28,53.28,53.28,100.0,53.0962,53.0962,53.0962,53.0962,100.0
2013-09-17 14:40:00,53.29,53.33,53.29,53.29,400.0,53.1061,53.146,53.1061,53.1061,400.0
2013-09-17 14:45:00,53.29,53.3,53.28,53.3,1500.0,53.1061,53.1161,53.0962,53.1161,1500.0
2013-09-17 14:50:00,53.27,53.27,53.24,53.24,300.0,53.0862,53.0862,53.0563,53.0563,300.0
2013-09-17 14:55:00,53.2,53.2,53.2,53.2,300.0,53.0164,53.0164,53.0164,53.0164,300.0
2013-09-17 15:00:00,53.23,53.23,53.21,53.23,1400.0,53.0463,53.0463,53.0264,53.0463,1400.0
2013-09-17 15:05:00,53.25,53.25,53.24,53.24,300.0,53.0663,53.0663,53.0563,53.0563,300.0
2013-09-17 15:10:00,53.24,53.31,53.24,53.31,800.0,53.0563,53.1261,53.0563,53.1261,800.0
2013-09-17 15:15:00,53.28,53.28,53.28,53.28,1200.0,53.0962,53.0962,53.0962,53.0962,1200.0
2013-09-17 15:20:00,53.28,53.28,53.28,53.28,300.0,53.0962,53.0962,53.0962,53.0962,300.0
2013-09-17 15:25:00,53.32,53.38,53.32,53.38,2600.0,53.136,53.1958,53.136,53.1958,2600.0
2013-09-17 15:30:00,53.38,53.39,53.37,53.39,1800.0,53.1958,53.2058,53.1859,53.2058,1800.0
2013-09-17 15:35:00,53.35,53.35,53.3,53.33,1600.0,53.1659,53.1659,53.1161,53.146,1600.0
2013-09-17 15:40:00,53.35,53.4,53.35,53.39,4000.0,53.1659,53.2158,53.1659,53.2058,4000.0
2013-09-17 15:45:00,53.41,53.48,53.41,53.45,4300.0,53.2257,53.2955,53.2257,53.2656,4300.0
2013-09-17 15:50:00,53.46,53.46,53.4,53.41,1300.0,53.2755,53.2755,53.2158,53.2257,1300.0
2013-09-17 15:55:00,53.41,53.43,53.35,53.43,6000.0,53.2257,53.2456,53.1659,53.2456,6000.0
2013-09-18 09:30:00,53.28,53.28,53.28,53.28,400.0,53.0962,53.0962,53.0962,53.0962,400.0
2013-09-18 09:35:00,53.28,53.28,53.28,53.28,0.0,53.0962,53.0962,53.0962,53.0962,0.0
2013-09-18 09:40:00,53.19,53.19,53.19,53.19,100.0,53.0065,53.0065,53.0065,53.0065,100.0
2013-09-18 09:45:00,53.27,53.35,53.27,53.32,800.0,53.0862,53.1659,53.0862,53.136,800.0
2013-09-18 09:50:00,53.33,53.35,53.27,53.27,1400.0,53.146,53.1659,53.0862,53.0862,1400.0
2013-09-18 09:55:00,53.26,53.28,53.24,53.24,2000.0,53.0762,53.0962,53.0563,53.0563,2000.0
2013-09-18 10:00:00,53.22,53.22,53.17,53.21,900.0,53.0364,53.0364,52.9865,53.0264,900.0
2013-09-18 10:05:00,53.26,53.36,53.26,53.35,800.0,53.0762,53.1759,53.0762,53.1659,800.0
2013-09-18 10:10:00,53.35,53.36,53.35,53.35,600.0,53.1659,53.1759,53.1659,53.1659,600.0
2013-09-18 10:15:00,53.35,53.35,53.22,53.23,800.0,53.1659,53.1659,53.0364,53.0463,800.0
2013-09-18 10:20:00,53.23,53.23,53.22,53.23,500.0,53.0463,53.0463,53.0364,53.0463,500.0
2013-09-18 10:25:00,53.25,53.32,53.25,53.31,500.0,53.0663,53.136,53.0663,53.1261,500.0
2013-09-18 10:30:00,53.29,53.29,53.2,53.2,300.0,53.1061,53.1061,53.0164,53.0164,300.0
2013-09-18 10:35:00,53.2,53.31,53.2,53.3,1000.0,53.0164,53.1261,53.0164,53.1161,1000.0
2013-09-18 10:40:00,53.3,53.31,53.3,53.3,700.0,53.1161,53.1261,53.1161,53.1161,700.0
2013-09-18 10:45:00,53.3,53.3,53.3,53.3,100.0,53.1161,53.1161,53.1161,53.1161,100.0
2013-09-18 10:50:00,53.33,53.33,53.33,53.33,400.0,53.146,53.146,53.146,53.146,400.0
2013-09-18 10:55:00,53.33,53.33,53.33,53.33,0.0,53.146,53.146,53.146,53.146,0.0
2013-09-18 11:00:00,53.34,53.34,53.34,53.34,500.0,53.156,53.156,53.156,53.156,500.0
2013-09-18 11:05:00,53.34,53.34,53.34,53.34,600.0,53.156,53.156,53.156,53.156,600.0
2013-09-18 11:10:00,53.34,53.34,53.32,53.32,600.0,53.156,53.156,53.136,53.136,600.0
2013-09-18 11:15:00,53.32,53.32,53.32,53.32,300.0,53.136,53.136,53.136,53.136,300.0
2013-09-18 11:20:00,53.32,53.32,53.21,53.22,900.0,53.136,53.136,53.0264,53.0364,900.0
2013-09-18 11:25:00,53.23,53.23,53.22,53.22,400.0,53.0463,53.0463,53.0364,53.0364,400.0
2013-09-18 11:30:00,53.23,53.23,53.22,53.22,200.0,53.0463,53.0463,53.0364,53.0364,200.0
2013-09-18 11:35:00,53.24,53.29,53.18,53.19,1000.0,53.0563,53.1061,52.9965,53.0065,1000.0
2013-09-18 11:40:00,53.19,53.19,53.19,53.19,0.0,53.0065,53.0065,53.0065,53.0065,0.0
2013-09-18 11:45:00,53.19,53.19,53.14,53.15,1100.0,53.0065,53.0065,52.9566,52.9666,1100.0
2013-09-18 11:50:00,53.14,53.14,53.14,53.14,100.0,52.9566,52.9566,52.9566,52.9566,100.0
2013-09-18 11:55:00,53.17,53.17,53.15,53.15,800.0,52.9865,52.9865,52.9666,52.9666,800.0
2013-09-18 12:00:00,53.15,53.19,53.15,53.19,1300.0,52.9666,53.0065,52.9666,53.0065,1300.0
2013-09-18 12:05:00,53.19,53.19,53.19,53.19,0.0,53.0065,53.0065,53.0065,53.0065,0.0
2013-09-18 12:10:00,53.19,53.19,53.19,53.19,500.0,53.0065,53.0065,53.0065,53.0065,500.0
2013-09-18 12:15:00,53.19,53.19,53.19,53.19,0.0,53.0065,53.0065,53.0065,53.0065,0.0
2013-09-18 12:20:00,53.19,53.2,53.19,53.2,700.0,53.0065,53.0164,53.0065,53.0164,700.0
2013-09-18 12:25:00,53.2,53.2,53.14,53.14,900.0,53.0164,53.0164,52.9566,52.9566,900.0
2013-09-18 12:30:00,53.15,53.15,53.15,53.15,300.0,52.9666,52.9666,52.9666,52.9666,300.0
2013-09-18 12:35:00,53.23,53.27,53.23,53.27,600.0,53.0463,53.0862,53.0463,53.0862,600.0
2013-09-18 12:40:00,53.32,53.32,53.31,53.31,600.0,53.136,53.136,53.1261,53.1261,600.0
2013-09-18 12:45:00,53.26,53.26,53.26,53.26,100.0,53.0762,53.0762,53.0762,53.0762,100.0
2013-09-18 12:50:00,53.29,53.31,53.29,53.31,1100.0,53.1061,53.1261,53.1061,53.1261,1100.0
2013-09-18 12:55:00,53.31,53.31,53.31,53.31,0.0,53.1261,53.1261,53.1261,53.1261,0.0
2013-09-18 13:00:00,53.32,53.36,53.32,53.36,1000.0,53.136,53.1759,53.136,53.1759,1000.0
2013-09-18 13:05:00,53.36,53.36,53.31,53.31,200.0,53.1759,53.1759,53.1261,53.1261,200.0
2013-09-18 13:10:00,53.35,53.35,53.35,53.35,200.0,53.1659,53.1659,53.1659,53.1659,200.0
2013-09-18 13:15:00,53.39,53.39,53.37,53.37,400.0,53.2058,53.2058,53.1859,53.1859,400.0
2013-09-18 13:20:00,53.4,53.44,53.39,53.44,2800.0,53.2158,53.2556,53.2058,53.2556,2800.0
2013-09-18 13:25:00,53.44,53.48,53.44,53.48,500.0,53.2556,53.2955,53.2556,53.2955,500.0
2013-09-18 13:30:00,53.48,53.48,53.48,53.48,0.0,53.2955,53.2955,53.2955,53.2955,0.0
2013-09-18 13:35:00,53.5,53.51,53.44,53.44,1800.0,53.3154,53.3254,53.2556,53.2556,1800.0
2013-09-18 13:40:00,53.44,53.49,53.44,53.48,2700.0,53.2556,53.3054,53.2556,53.2955,2700.0
2013-09-18 13:45:00,53.48,53.48,53.48,53.48,300.0,53.2955,53.2955,53.2955,53.2955,300.0
2013-09-18 13:50:00,53.55,53.55,53.55,53.55,400.0,53.3652,53.3652,53.3652,53.3652,400.0
2013-09-18 13:55:00,53.54,53.57,53.45,53.47,3700.0,53.3553,53.3852,53.2656,53.2855,3700.0
2013-09-18 14:00:00,53.6,54.04,53.57,53.98,6000.0,53.4151,53.8535,53.3852,53.7937,6000.0
2013-09-18 14:05:00,53.96,54.12,53.96,54.02,1600.0,53.7738,53.9333,53.7738,53.8336,1600.0
2013-09-18 14:10:00,54.11,54.37,54.11,54.23,4600.0,53.9233,54.1824,53.9233,54.0429,4600.0
2013-09-18 14:15:00,54.18,54.28,54.18,54.18,1100.0,53.9931,54.0927,53.9931,53.9931,1100.0
2013-09-18 14:20:00,54.24,54.39,54.17,54.17,2200.0,54.0529,54.2023,53.9831,53.9831,2200.0
2013-09-18 14:25:00,54.26,54.26,54.21,54.24,1100.0,54.0728,54.0728,54.023,54.0529,1100.0
2013-09-18 14:30:00,54.25,54.3,54.21,54.23,2200.0,54.0628,54.1126,54.023,54.0429,2200.0
2013-09-18 14:35:00,54.26,54.31,54.26,54.31,1000.0,54.0728,54.1226,54.0728,54.1226,1000.0
2013-09-18 14:40:00,54.31,54.32,54.31,54.32,500.0,54.1226,54.1326,54.1226,54.1326,500.0
2013-09-18 14:45:00,54.36,54.46,54.36,54.45,1800.0,54.1724,54.2721,54.1724,54.2621,1800.0
2013-09-18 14:50:00,54.55,54.61,54.5,54.5,3900.0,54.3618,54.4216,54.312,54.312,3900.0
2013-09-18 14:55:00,54.54,54.67,54.47,54.67,2800.0,54.3518,54.4814,54.2821,54.4814,2800.0
2013-09-18 15:00:00,54.67,54.82,54.67,54.78,1900.0,54.4814,54.6309,54.4814,54.591,1900.0
2013-09-18 15:05:00,54.79,54.79,54.63,54.71,3000.0,54.601,54.601,54.4415,54.5212,3000.0
2013-09-18 15:10:00,54.69,54.69,54.63,54.63,1800.0,54.5013,54.5013,54.4415,54.4415,1800.0
2013-09-18 15:15:00,54.65,54.65,54.62,54.63,1400.0,54.4614,54.4614,54.4315,54.4415,1400.0
2013-09-18 15:20:00,54.6,54.61,54.52,54.61,2900.0,54.4116,54.4216,54.3319,54.4216,2900.0
2013-09-18 15:25:00,54.6,54.6,54.46,54.46,1100.0,54.4116,54.4116,54.2721,54.2721,1100.0
2013-09-18 15:30:00,54.44,54.54,54.4,54.54,2300.0,54.2522,54.3518,54.2123,54.3518,2300.0
2013-09-18 15:35:00,54.58,54.58,54.49,54.53,1700.0,54.3917,54.3917,54.302,54.3419,1700.0
2013-09-18 15:40:00,54.52,54.53,54.44,54.44,1700.0,54.3319,54.3419,54.2522,54.2522,1700.0
2013-09-18 15:45:00,54.48,54.48,54.36,54.41,4700.0,54.292,54.292,54.1724,54.2223,4700.0
2013-09-18 15:50:00,54.42,54.45,54.34,54.35,2600.0,54.2322,54.2621,54.1525,54.1625,2600.0
2013-09-18 15:55:00,54.36,54.44,54.36,54.41,6700.0,54.1724,54.2522,54.1724,54.2223,6700.0
2013-09-19 09:30:00,54.34,54.55,54.34,54.51,4700.0,54.1525,54.3618,54.1525,54.3219,4700.0
2013-09-19 09:35:00,54.25,54.25,54.08,54.12,1500.0,54.0628,54.0628,53.8934,53.9333,1500.0
2013-09-19 09:40:00,54.14,54.14,54.03,54.03,800.0,53.9532,53.9532,53.8436,53.8436,800.0
2013-09-19 09:45:00,54.03,54.03,53.98,53.98,200.0,53.8436,53.8436,53.7937,53.7937,200.0
2013-09-19 09:50:00,53.98,54.01,53.98,54.0,1000.0,53.7937,53.8236,53.7937,53.8137,1000.0
2013-09-19 09:55:00,54.0,54.13,53.94,54.13,1500.0,53.8137,53.9432,53.7539,53.9432,1500.0
2013-09-19 10:00:00,54.26,54.28,54.25,54.28,1000.0,54.0728,54.0927,54.0628,54.0927,1000.0
2013-09-19 10:05:00,54.28,54.28,54.13,54.13,500.0,54.0927,54.0927,53.9432,53.9432,500.0
2013-09-19 10:10:00,54.17,54.29,54.17,54.26,900.0,53.9831,54.1027,53.9831,54.0728,900.0
2013-09-19 10:15:00,54.26,54.3,54.26,54.3,1200.0,54.0728,54.1126,54.0728,54.1126,1200.0
2013-09-19 10:20:00,54.3,54.51,54.3,54.5,1000.0,54.1126,54.3219,54.1126,54.312,1000.0
2013-09-19 10:25:00,54.51,54.51,54.41,54.41,1500.0,54.3219,54.3219,54.2223,54.2223,1500.0
2013-09-19 10:30:00,54.37,54.37,54.32,54.32,300.0,54.1824,54.1824,54.1326,54.1326,300.0
2013-09-19 10:35:00,54.29,54.36,54.23,54.36,800.0,54.1027,54.1724,54.0429,54.1724,800.0
2013-09-19 10:40:00,54.38,54.41,54.38,54.41,200.0,54.1924,54.2223,54.1924,54.2223,200.0
2013-09-19 10:45:00,54.42,54.44,54.41,54.42,900.0,54.2322,54.2522,54.2223,54.2322,900.0
2013-09-19 10:50:00,54.37,54.37,54.32,54.33,1000.0,54.1824,54.1824,54.1326,54.1425,1000.0
2013-09-19 10:55:00,54.32,54.41,54.31,54.41,1200.0,54.1326,54.2223,54.1226,54.2223,1200.0
2013-09-19 11:00:00,54.42,54.47,54.42,54.47,1100.0,54.2322,54.2821,54.2322,54.2821,1100.0
2013-09-19 11:05:00,54.48,54.48,54.47,54.47,600.0,54.292,54.292,54.2821,54.2821,600.0
2013-09-19 11:10:00,54.35,54.43,54.35,54.43,1100.0,54.1625,54.2422,54.1625,54.2422,1100.0
2013-09-19 11:15:00,54.43,54.55,54.4,54.55,1000.0,54.2422,54.3618,54.2123,54.3618,1000.0
2013-09-19 11:20:00,54.55,54.55,54.55,54.55,200.0,54.3618,54.3618,54.3618,54.3618,200.0
2013-09-19 11:25:00,54.55,54.55,54.49,54.49,800.0,54.3618,54.3618,54.302,54.302,800.0
2013-09-19 11:30:00,54.49,54.49,54.38,54.38,500.0,54.302,54.302,54.1924,54.1924,500.0
2013-09-19 11:35:00,54.35,54.36,54.34,54.34,400.0,54.1625,54.1724,54.1525,54.1525,400.0
2013-09-19 11:40:00,54.34,54.35,54.27,54.27,1300.0,54.1525,54.1625,54.0827,54.0827,1300.0
2013-09-19 11:45:00,54.27,54.27,54.11,54.13,2800.0,54.0827,54.0827,53.9233,53.9432,2800.0
2013-09-19 11:50:00,54.14,54.14,54.1,54.1,3400.0,53.9532,53.9532,53.9133,53.9133,3400.0
2013-09-19 11:55:00,54.1,54.13,54.08,54.08,700.0,53.9133,53.9432,53.8934,53.8934,700.0
2013-09-19 12:00:00,54.13,54.14,54.08,54.14,1200.0,53.9432,53.9532,53.8934,53.9532,1200.0
2013-09-19 12:05:00,54.14,54.15,54.08,54.14,1700.0,53.9532,53.9632,53.8934,53.9532,1700.0
2013-09-19 12:10:00,54.14,54.15,54.14,54.15,400.0,53.9532,53.9632,53.9532,53.9632,400.0
2013-09-19 12:15:00,54.15,54.15,54.09,54.11,1200.0,53.9632,53.9632,53.9034,53.9233,1200.0
2013-09-19 12:20:00,54.05,54.1,54.01,54.1,900.0,53.8635,53.9133,53.8236,53.9133,900.0
2013-09-19 12:25:00,54.09,54.1,54.09,54.1,300.0,53.9034,53.9133,53.9034,53.9133,300.0
2013-09-19 12:30:00,54.1,54.13,54.07,54.13,1000.0,53.9133,53.9432,53.8834,53.9432,1000.0
2013-09-19 12:35:00,54.13,54.15,54.05,54.15,3000.0,53.9432,53.9632,53.8635,53.9632,3000.0
2013-09-19 12:40:00,54.16,54.16,54.08,54.08,1900.0,53.9731,53.9731,53.8934,53.8934,1900.0
2013-09-19 12:45:00,54.07,54.07,54.05,54.06,700.0,53.8834,53.8834,53.8635,53.8735,700.0
2013-09-19 12:50:00,54.06,54.06,54.04,54.04,300.0,53.8735,53.8735,53.8535,53.8535,300.0
2013-09-19 12:55:00,54.07,54.07,54.02,54.05,900.0,53.8834,53.8834,53.8336,53.8635,900.0
2013-09-19 13:00:00,54.01,54.01,54.0,54.0,200.0,53.8236,53.8236,53.8137,53.8137,200.0
2013-09-19 13:05:00,54.0,54.0,53.95,53.96,500.0,53.8137,53.8137,53.7639,53.7738,500.0
2013-09-19 13:10:00,53.96,53.96,53.91,53.95,1100.0,53.7738,53.7738,53.724,53.7639,1100.0
2013-09-19 13:15:00,53.97,53.98,53.97,53.98,400.0,53.7838,53.7937,53.7838,53.7937,400.0
2013-09-19 13:20:00,53.98,53.98,53.98,53.98,400.0,53.7937,53.7937,53.7937,53.7937,400.0
2013-09-19 13:25:00,53.95,53.95,53.93,53.94,700.0,53.7639,53.7639,53.7439,53.7539,700.0
2013-09-19 13:30:00,53.94,53.94,53.92,53.92,200.0,53.7539,53.7539,53.734,53.734,200.0
2013-09-19 13:35:00,53.92,53.92,53.87,53.89,1500.0,53.734,53.734,53.6841,53.7041,1500.0
2013-09-19 13:40:00,53.89,53.9,53.87,53.89,700.0,53.7041,53.714,53.6841,53.7041,700.0
2013-09-19 13:45:00,53.89,53.89,53.85,53.85,500.0,53.7041,53.7041,53.6642,53.6642,500.0
2013-09-19 13:50:00,53.85,53.85,53.8,53.81,1600.0,53.6642,53.6642,53.6144,53.6243,1600.0
2013-09-19 13:55:00,53.84,53.85,53.84,53.85,500.0,53.6542,53.6642,53.6542,53.6642,500.0
2013-09-19 14:00:00,53.85,53.85,53.85,53.85,100.0,53.6642,53.6642,53.6642,53.6642,100.0
2013-09-19 14:05:00,53.87,53.87,53.87,53.87,100.0,53.6841,53.6841,53.6841,53.6841,100.0
2013-09-19 14:10:00,53.88,53.88,53.88,53.88,200.0,53.6941,53.6941,53.6941,53.6941,200.0
2013-09-19 14:15:00,53.9,53.91,53.88,53.89,2000.0,53.714,53.724,53.6941,53.7041,2000.0
2013-09-19 14:20:00,53.89,53.89,53.88,53.88,900.0,53.7041,53.7041,53.6941,53.6941,900.0
2013-09-19 14:25:00,53.84,53.84,53.83,53.83,300.0,53.6542,53.6542,53.6443,53.6443,300.0
2013-09-19 14:30:00,53.83,53.84,53.83,53.84,500.0,53.6443,53.6542,53.6443,53.6542,500.0
2013-09-19 14:35:00,53.84,53.88,53.8,53.88,1900.0,53.6542,53.6941,53.6144,53.6941,1900.0
2013-09-19 14:40:00,53.9,53.91,53.9,53.91,600.0,53.714,53.724,53.714,53.724,600.0
2013-09-19 14:45:00,53.92,53.94,53.92,53.93,1800.0,53.734,53.7539,53.734,53.7439,1800.0
2013-09-19 14:50:00,53.93,53.93,53.91,53.91,800.0,53.7439,53.7439,53.724,53.724,800.0
2013-09-19 14:55:00,53.92,53.92,53.89,53.89,600.0,53.734,53.734,53.7041,53.7041,600.0
2013-09-19 15:00:00,53.9,53.92,53.89,53.92,1000.0,53.714,53.734,53.7041,53.734,1000.0
2013-09-19 15:05:00,53.94,53.95,53.91,53.91,1200.0,53.7539,53.7639,53.724,53.724,1200.0
2013-09-19 15:10:00,53.91,53.91,53.88,53.88,1400.0,53.724,53.724,53.6941,53.6941,1400.0
2013-09-19 15:15:00,53.88,53.9,53.88,53.89,1000.0,53.6941,53.714,53.6941,53.7041,1000.0
2013-09-19 15:20:00,53.92,53.95,53.92,53.95,1500.0,53.734,53.7639,53.734,53.7639,1500.0
2013-09-19 15:25:00,53.99,53.99,53.99,53.99,700.0,53.8037,53.8037,53.8037,53.8037,700.0
2013-09-19 15:30:00,53.99,53.99,53.92,53.97,2800.0,53.8037,53.8037,53.734,53.7838,2800.0
2013-09-19 15:35:00,53.97,53.97,53.97,53.97,1700.0,53.7838,53.7838,53.7838,53.7838,1700.0
2013-09-19 15:40:00,53.97,54.08,53.97,54.08,1800.0,53.7838,53.8934,53.7838,53.8934,1800.0
2013-09-19 15:45:00,54.06,54.06,53.98,54.01,4600.0,53.8735,53.8735,53.7937,53.8236,4600.0
2013-09-19 15:50:00,54.0,54.0,53.9,53.9,2700.0,53.8137,53.8137,53.714,53.714,2700.0
2013-09-19 15:55:00,53.89,53.97,53.88,53.91,6600.0,53.7041,53.7838,53.6941,53.724,6600.0
2013-09-20 09:30:00,53.73,54.25,53.73,53.76,84000.0,53.5446,54.0628,53.5446,53.5745,84000.0
2013-09-20 09:35:00,53.79,53.86,53.76,53.86,400.0,53.6044,53.6742,53.5745,53.6742,400.0
2013-09-20 09:40:00,54.05,54.05,54.04,54.05,900.0,53.8635,53.8635,53.8535,53.8635,900.0
2013-09-20 09:45:00,54.05,54.35,53.97,54.35,1100.0,53.8635,54.1625,53.7838,54.1625,1100.0
2013-09-20 09:50:00,54.33,54.38,54.33,54.38,600.0,54.1425,54.1924,54.1425,54.1924,600.0
2013-09-20 09:55:00,54.43,54.43,54.43,54.43,700.0,54.2422,54.2422,54.2422,54.2422,700.0
2013-09-20 10:00:00,54.55,54.65,54.52,54.52,2300.0,54.3618,54.4614,54.3319,54.3319,2300.0
2013-09-20 10:05:00,54.48,54.48,54.45,54.45,400.0,54.292,54.292,54.2621,54.2621,400.0
2013-09-20 10:10:00,54.5,54.51,54.36,54.51,1500.0,54.312,54.3219,54.1724,54.3219,1500.0
2013-09-20 10:15:00,54.55,54.64,54.55,54.64,200.0,54.3618,54.4515,54.3618,54.4515,200.0
2013-09-20 10:20:00,54.64,54.72,54.64,54.71,1600.0,54.4515,54.5312,54.4515,54.5212,1600.0
2013-09-20 10:25:00,54.76,54.9,54.71,54.72,2700.0,54.5711,54.7106,54.5212,54.5312,2700.0
2013-09-20 10:30:00,54.72,54.72,54.7,54.7,300.0,54.5312,54.5312,54.5113,54.5113,300.0
2013-09-20 10:35:00,54.7,54.7,54.7,54.7,0.0,54.5113,54.5113,54.5113,54.5113,0.0
2013-09-20 10:40:00,54.7,54.7,54.7,54.7,0.0,54.5113,54.5113,54.5113,54.5113,0.0
2013-09-20 10:45:00,54.79,54.85,54.79,54.85,1100.0,54.601,54.6607,54.601,54.6607,1100.0
2013-09-20 10:50:00,54.85,54.85,54.79,54.79,200.0,54.6607,54.6607,54.601,54.601,200.0
2013-09-20 10:55:00,54.82,54.82,54.77,54.82,1100.0,54.6309,54.6309,54.581,54.6309,1100.0
2013-09-20 11:00:00,54.8,54.8,54.78,54.78,500.0,54.6109,54.6109,54.591,54.591,500.0
2013-09-20 11:05:00,54.83,54.85,54.78,54.83,1700.0,54.6408,54.6607,54.591,54.6408,1700.0
2013-09-20 11:10:00,54.8,54.8,54.8,54.8,300.0,54.6109,54.6109,54.6109,54.6109,300.0
2013-09-20 11:15:00,54.77,54.77,54.61,54.63,1500.0,54.581,54.581,54.4216,54.4415,1500.0
2013-09-20 11:20:00,54.61,54.61,54.56,54.57,400.0,54.4216,54.4216,54.3717,54.3817,400.0
2013-09-20 11:25:00,54.61,54.63,54.6,54.63,600.0,54.4216,54.4415,54.4116,54.4415,600.0
2013-09-20 11:30:00,54.62,54.65,54.58,54.58,700.0,54.4315,54.4614,54.3917,54.3917,700.0
2013-09-20 11:35:00,54.58,54.63,54.58,54.62,1300.0,54.3917,54.4415,54.3917,54.4315,1300.0
2013-09-20 11:40:00,54.58,54.58,54.58,54.58,700.0,54.3917,54.3917,54.3917,54.3917,700.0
2013-09-20 11:45:00,54.56,54.56,54.52,54.53,600.0,54.3717,54.3717,54.3319,54.3419,600.0
2013-09-20 11:50:00,54.45,54.45,54.44,54.44,300.0,54.2621,54.2621,54.2522,54.2522,300.0
2013-09-20 11:55:00,54.48,54.48,54.48,54.48,500.0,54.292,54.292,54.292,54.292,500.0
2013-09-20 12:00:00,54.48,54.48,54.48,54.48,0.0,54.292,54.292,54.292,54.292,0.0
2013-09-20 12:05:00,54.55,54.58,54.52,54.58,1200.0,54.3618,54.3917,54.3319,54.3917,1200.0
2013-09-20 12:10:00,54.58,54.58,54.56,54.58,700.0,54.3917,54.3917,54.3717,54.3917,700.0
2013-09-20 12:15:00,54.52,54.52,54.51,54.51,200.0,54.3319,54.3319,54.3219,54.3219,200.0
2013-09-20 12:20:00,54.51,54.51,54.39,54.39,700.0,54.3219,54.3219,54.2023,54.2023,700.0
2013-09-20 12:25:00,54.4,54.54,54.4,54.52,1300.0,54.2123,54.3518,54.2123,54.3319,1300.0
2013-09-20 12:30:00,54.52,54.52,54.52,54.52,0.0,54.3319,54.3319,54.3319,54.3319,0.0
2013-09-20 12:35:00,54.59,54.59,54.54,54.57,1200.0,54.4016,54.4016,54.3518,54.3817,1200.0
2013-09-20 12:40:00,54.49,54.55,54.49,54.49,1200.0,54.302,54.3618,54.302,54.302,1200.0
2013-09-20 12:45:00,54.5,54.51,54.44,54.48,400.0,54.312,54.3219,54.2522,54.292,400.0
2013-09-20 12:50:00,54.51,54.59,54.51,54.55,900.0,54.3219,54.4016,54.3219,54.3618,900.0
2013-09-20 12:55:00,54.53,54.56,54.53,54.54,600.0,54.3419,54.3717,54.3419,54.3518,600.0
2013-09-20 13:00:00,54.54,54.54,54.5,54.5,300.0,54.3518,54.3518,54.312,54.312,300.0
2013-09-20 13:05:00,54.48,54.48,54.48,54.48,100.0,54.292,54.292,54.292,54.292,100.0
2013-09-20 13:10:00,54.46,54.48,54.35,54.35,1600.0,54.2721,54.292,54.1625,54.1625,1600.0
2013-09-20 13:15:00,54.36,54.36,54.36,54.36,200.0,54.1724,54.1724,54.1724,54.1724,200.0
2013-09-20 13:20:00,54.37,54.37,54.35,54.35,200.0,54.1824,54.1824,54.1625,54.1625,200.0
2013-09-20 13:25:00,54.42,54.43,54.4,54.42,1100.0,54.2322,54.2422,54.2123,54.2322,1100.0
2013-09-20 13:30:00,54.47,54.47,54.44,54.44,500.0,54.2821,54.2821,54.2522,54.2522,500.0
2013-09-20 13:35:00,54.44,54.44,54.32,54.32,1000.0,54.2522,54.2522,54.1326,54.1326,1000.0
2013-09-20 13:40:00,54.33,54.33,54.29,54.3,600.0,54.1425,54.1425,54.1027,54.1126,600.0
2013-09-20 13:45:00,54.3,54.31,54.29,54.29,1500.0,54.1126,54.1226,54.1027,54.1027,1500.0
2013-09-20 13:50:00,54.29,54.29,54.28,54.29,600.0,54.1027,54.1027,54.0927,54.1027,600.0
2013-09-20 13:55:00,54.28,54.29,54.23,54.23,2400.0,54.0927,54.1027,54.0429,54.0429,2400.0
2013-09-20 14:00:00,54.2,54.2,54.16,54.2,600.0,54.013,54.013,53.9731,54.013,600.0
2013-09-20 14:05:00,54.2,54.22,54.17,54.19,500.0,54.013,54.0329,53.9831,54.003,500.0
2013-09-20 14:10:00,54.19,54.19,54.13,54.16,900.0,54.003,54.003,53.9432,53.9731,900.0
2013-09-20 14:15:00,54.18,54.18,54.03,54.06,1600.0,53.9931,53.9931,53.8436,53.8735,1600.0
2013-09-20 14:20:00,54.09,54.11,54.09,54.11,500.0,53.9034,53.9233,53.9034,53.9233,500.0
2013-09-20 14:25:00,54.11,54.11,54.11,54.11,0.0,53.9233,53.9233,53.9233,53.9233,0.0
2013-09-20 14:30:00,54.11,54.11,54.11,54.11,0.0,53.9233,53.9233,53.9233,53.9233,0.0
2013-09-20 14:35:00,54.17,54.17,54.12,54.12,1300.0,53.9831,53.9831,53.9333,53.9333,1300.0
2013-09-20 14:40:00,54.12,54.12,54.01,54.04,700.0,53.9333,53.9333,53.8236,53.8535,700.0
2013-09-20 14:45:00,54.1,54.16,54.05,54.16,600.0,53.9133,53.9731,53.8635,53.9731,600.0
2013-09-20 14:50:00,54.25,54.25,54.12,54.15,700.0,54.0628,54.0628,53.9333,53.9632,700.0
2013-09-20 14:55:00,54.14,54.14,54.05,54.07,1500.0,53.9532,53.9532,53.8635,53.8834,1500.0
2013-09-20 15:00:00,54.06,54.08,54.06,54.08,800.0,53.8735,53.8934,53.8735,53.8934,800.0
2013-09-20 15:05:00,54.03,54.05,54.02,54.02,400.0,53.8436,53.8635,53.8336,53.8336,400.0
2013-09-20 15:10:00,54.03,54.03,53.94,53.94,900.0,53.8436,53.8436,53.7539,53.7539,900.0
2013-09-20 15:15:00,53.95,54.02,53.95,54.02,800.0,53.7639,53.8336,53.7639,53.8336,800.0
2013-09-20 15:20:00,54.07,54.07,54.01,54.01,1200.0,53.8834,53.8834,53.8236,53.8236,1200.0
2013-09-20 15:25:00,54.01,54.02,53.97,53.98,1000.0,53.8236,53.8336,53.7838,53.7937,1000.0
2013-09-20 15:30:00,53.87,53.9,53.87,53.9,500.0,53.6841,53.714,53.6841,53.714,500.0
2013-09-20 15:35:00,53.9,53.98,53.9,53.98,1100.0,53.714,53.7937,53.714,53.7937,1100.0
2013-09-20 15:40:00,53.97,54.01,53.96,54.0,500.0,53.7838,53.8236,53.7738,53.8137,500.0
2013-09-20 15:45:00,53.98,53.99,53.84,53.93,5700.0,53.7937,53.8037,53.6542,53.7439,5700.0
2013-09-20 15:50:00,53.91,54.04,53.89,54.0,4600.0,53.724,53.8535,53.7041,53.8137,4600.0
2013-09-20 15:55:00,53.98,54.02,53.82,53.83,14100.0,53.7937,53.8336,53.6343,53.6443,14100.0
2013-09-23 09:30:00,53.75,53.9,53.75,53.9,300.0,53.5645,53.714,53.5645,53.714,300.0
2013-09-23 09:35:00,53.9,53.9,53.9,53.9,0.0,53.714,53.714,53.714,53.714,0.0
2013-09-23 09:40:00,53.88,53.88,53.88,53.88,37000.0,53.6941,53.6941,53.6941,53.6941,37000.0
2013-09-23 09:45:00,53.92,53.92,53.92,53.92,200.0,53.734,53.734,53.734,53.734,200.0
2013-09-23 09:50:00,53.94,54.16,53.94,54.16,2000.0,53.7539,53.9731,53.7539,53.9731,2000.0
2013-09-23 09:55:00,54.16,54.16,54.16,54.16,100.0,53.9731,53.9731,53.9731,53.9731,100.0
2013-09-23 10:00:00,54.17,54.25,54.17,54.25,1500.0,53.9831,54.0628,53.9831,54.0628,1500.0
2013-09-23 10:05:00,54.25,54.25,54.13,54.13,400.0,54.0628,54.0628,53.9432,53.9432,400.0
2013-09-23 10:10:00,54.09,54.22,53.99,54.05,1800.0,53.9034,54.0329,53.8037,53.8635,1800.0
2013-09-23 10:15:00,54.11,54.11,54.11,54.11,300.0,53.9233,53.9233,53.9233,53.9233,300.0
2013-09-23 10:20:00,54.18,54.18,54.02,54.03,4900.0,53.9931,53.9931,53.8336,53.8436,4900.0
2013-09-23 10:25:00,54.11,54.11,54.0,54.01,800.0,53.9233,53.9233,53.8137,53.8236,800.0
2013-09-23 10:30:00,54.04,54.04,54.04,54.04,100.0,53.8535,53.8535,53.8535,53.8535,100.0
2013-09-23 10:35:00,54.05,54.15,54.05,54.1,1100.0,53.8635,53.9632,53.8635,53.9133,1100.0
2013-09-23 10:40:00,54.1,54.12,54.04,54.04,1000.0,53.9133,53.9333,53.8535,53.8535,1000.0
2013-09-23 10:45:00,54.08,54.08,54.08,54.08,300.0,53.8934,53.8934,53.8934,53.8934,300.0
2013-09-23 10:50:00,54.01,54.01,53.95,53.95,600.0,53.8236,53.8236,53.7639,53.7639,600.0
2013-09-23 10:55:00,53.91,53.91,53.79,53.79,500.0,53.724,53.724,53.6044,53.6044,500.0
2013-09-23 11:00:00,53.77,53.85,53.76,53.85,1700.0,53.5845,53.6642,53.5745,53.6642,1700.0
2013-09-23 11:05:00,53.85,53.86,53.85,53.86,300.0,53.6642,53.6742,53.6642,53.6742,300.0
2013-09-23 11:10:00,53.82,53.91,53.82,53.82,1700.0,53.6343,53.724,53.6343,53.6343,1700.0
2013-09-23 11:15:00,53.83,53.93,53.8,53.89,900.0,53.6443,53.7439,53.6144,53.7041,900.0
2013-09-23 11:20:00,53.89,53.89,53.89,53.89,100.0,53.7041,53.7041,53.7041,53.7041,100.0
2013-09-23 11:25:00,53.89,53.91,53.83,53.84,700.0,53.7041,53.724,53.6443,53.6542,700.0
2013-09-23 11:30:00,53.84,53.84,53.84,53.84,0.0,53.6542,53.6542,53.6542,53.6542,0.0
2013-09-23 11:35:00,53.91,53.97,53.89,53.92,2400.0,53.724,53.7838,53.7041,53.734,2400.0
2013-09-23 11:40:00,53.92,53.92,53.92,53.92,0.0,53.734,53.734,53.734,53.734,0.0
2013-09-23 11:45:00,53.95,53.95,53.95,53.95,100.0,53.7639,53.7639,53.7639,53.7639,100.0
2013-09-23 11:50:00,53.94,53.94,53.89,53.92,400.0,53.7539,53.7539,53.7041,53.734,400.0
2013-09-23 11:55:00,53.92,53.92,53.92,53.92,200.0,53.734,53.734,53.734,53.734,200.0
2013-09-23 12:00:00,53.96,54.0,53.96,53.96,500.0,53.7738,53.8137,53.7738,53.7738,500.0
2013-09-23 12:05:00,53.97,54.01,53.97,54.01,300.0,53.7838,53.8236,53.7838,53.8236,300.0
2013-09-23 12:10:00,54.06,54.09,54.06,54.09,800.0,53.8735,53.9034,53.8735,53.9034,800.0
2013-09-23 12:15:00,54.09,54.09,54.07,54.07,200.0,53.9034,53.9034,53.8834,53.8834,200.0
2013-09-23 12:20:00,54.08,54.08,54.06,54.06,400.0,53.8934,53.8934,53.8735,53.8735,400.0
2013-09-23 12:25:00,54.03,54.05,54.03,54.05,300.0,53.8436,53.8635,53.8436,53.8635,300.0
2013-09-23 12:30:00,54.05,54.05,53.99,53.99,200.0,53.8635,53.8635,53.8037,53.8037,200.0
2013-09-23 12:35:00,54.03,54.07,54.02,54.02,700.0,53.8436,53.8834,53.8336,53.8336,700.0
2013-09-23 12:40:00,54.07,54.08,54.03,54.03,700.0,53.8834,53.8934,53.8436,53.8436,700.0
2013-09-23 12:45:00,54.01,54.01,54.01,54.01,100.0,53.8236,53.8236,53.8236,53.8236,100.0
2013-09-23 12:50:00,54.05,54.07,54.04,54.04,700.0,53.8635,53.8834,53.8535,53.8535,700.0
2013-09-23 12:55:00,54.05,54.05,54.05,54.05,100.0,53.8635,53.8635,53.8635,53.8635,100.0
2013-09-23 13:00:00,54.04,54.04,53.99,53.99,1300.0,53.8535,53.8535,53.8037,53.8037,1300.0
2013-09-23 13:05:00,53.99,53.99,53.99,53.99,0.0,53.8037,53.8037,53.8037,53.8037,0.0
2013-09-23 13:10:00,54.01,54.01,53.98,53.98,600.0,53.8236,53.8236,53.7937,53.7937,600.0
2013-09-23 13:15:00,53.98,53.98,53.98,53.98,0.0,53.7937,53.7937,53.7937,53.7937,0.0
2013-09-23 13:20:00,54.01,54.02,53.96,53.96,1000.0,53.8236,53.8336,53.7738,53.7738,1000.0
2013-09-23 13:25:00,54.05,54.06,53.99,54.01,600.0,53.8635,53.8735,53.8037,53.8236,600.0
2013-09-23 13:30:00,54.01,54.01,54.01,54.01,0.0,53.8236,53.8236,53.8236,53.8236,0.0
2013-09-23 13:35:00,54.04,54.04,54.0,54.01,1300.0,53.8535,53.8535,53.8137,53.8236,1300.0
2013-09-23 13:40:00,54.01,54.01,54.01,54.01,0.0,53.8236,53.8236,53.8236,53.8236,0.0
2013-09-23 13:45:00,54.02,54.12,54.02,54.06,400.0,53.8336,53.9333,53.8336,53.8735,400.0
2013-09-23 13:50:00,54.11,54.17,54.07,54.12,2600.0,53.9233,53.9831,53.8834,53.9333,2600.0
2013-09-23 13:55:00,54.12,54.12,54.12,54.12,0.0,53.9333,53.9333,53.9333,53.9333,0.0
2013-09-23 14:00:00,54.15,54.27,54.15,54.24,1400.0,53.9632,54.0827,53.9632,54.0529,1400.0
2013-09-23 14:05:00,54.24,54.24,54.15,54.15,600.0,54.0529,54.0529,53.9632,53.9632,600.0
2013-09-23 14:10:00,54.18,54.21,54.15,54.15,700.0,53.9931,54.023,53.9632,53.9632,700.0
2013-09-23 14:15:00,54.24,54.24,54.18,54.18,1200.0,54.0529,54.0529,53.9931,53.9931,1200.0
2013-09-23 14:20:00,54.18,54.18,54.18,54.18,0.0,53.9931,53.9931,53.9931,53.9931,0.0
2013-09-23 14:25:00,54.14,54.14,54.11,54.11,300.0,53.9532,53.9532,53.9233,53.9233,300.0
2013-09-23 14:30:00,54.19,54.19,54.14,54.14,700.0,54.003,54.003,53.9532,53.9532,700.0
2013-09-23 14:35:00,54.16,54.16,54.1,54.13,900.0,53.9731,53.9731,53.9133,53.9432,900.0
2013-09-23 14:40:00,54.11,54.13,54.11,54.13,600.0,53.9233,53.9432,53.9233,53.9432,600.0
2013-09-23 14:45:00,54.11,54.11,54.06,54.06,1000.0,53.9233,53.9233,53.8735,53.8735,1000.0
2013-09-23 14:50:00,54.06,54.1,54.04,54.09,1600.0,53.8735,53.9133,53.8535,53.9034,1600.0
2013-09-23 14:55:00,54.15,54.15,54.02,54.02,1300.0,53.9632,53.9632,53.8336,53.8336,1300.0
2013-09-23 15:00:00,54.03,54.04,54.0,54.0,900.0,53.8436,53.8535,53.8137,53.8137,900.0
2013-09-23 15:05:00,54.04,54.06,53.98,54.06,900.0,53.8535,53.8735,53.7937,53.8735,900.0
2013-09-23 15:10:00,54.06,54.06,53.93,53.98,1200.0,53.8735,53.8735,53.7439,53.7937,1200.0
2013-09-23 15:15:00,53.93,54.01,53.93,53.94,2000.0,53.7439,53.8236,53.7439,53.7539,2000.0
2013-09-23 15:20:00,53.94,53.96,53.91,53.94,2600.0,53.7539,53.7738,53.724,53.7539,2600.0
2013-09-23 15:25:00,53.93,53.93,53.87,53.87,2300.0,53.7439,53.7439,53.6841,53.6841,2300.0
2013-09-23 15:30:00,53.87,53.89,53.84,53.89,900.0,53.6841,53.7041,53.6542,53.7041,900.0
2013-09-23 15:35:00,53.9,53.92,53.87,53.88,3400.0,53.714,53.734,53.6841,53.6941,3400.0
2013-09-23 15:40:00,53.92,54.0,53.92,54.0,2200.0,53.734,53.8137,53.734,53.8137,2200.0
2013-09-23 15:45:00,54.02,54.02,53.95,53.97,4100.0,53.8336,53.8336,53.7639,53.7838,4100.0
2013-09-23 15:50:00,53.98,54.07,53.98,54.07,1200.0,53.7937,53.8834,53.7937,53.8834,1200.0
2013-09-23 15:55:00,54.06,54.08,53.86,53.92,9900.0,53.8735,53.8934,53.6742,53.734,9900.0
2013-09-24 09:30:00,54.09,54.09,53.76,53.76,1000.0,53.9034,53.9034,53.5745,53.5745,1000.0
2013-09-24 09:35:00,53.79,54.0,53.79,53.89,2300.0,53.6044,53.8137,53.6044,53.7041,2300.0
2013-09-24 09:40:00,53.96,54.0,53.91,53.97,3600.0,53.7738,53.8137,53.724,53.7838,3600.0
2013-09-24 09:45:00,53.96,54.01,53.92,54.01,3900.0,53.7738,53.8236,53.734,53.8236,3900.0
2013-09-24 09:50:00,54.01,54.01,54.0,54.01,700.0,53.8236,53.8236,53.8137,53.8236,700.0
2013-09-24 09:55:00,54.0,54.0,53.97,54.0,2300.0,53.8137,53.8137,53.7838,53.8137,2300.0
2013-09-24 10:00:00,54.0,54.0,54.0,54.0,300.0,53.8137,53.8137,53.8137,53.8137,300.0
2013-09-24 10:05:00,54.04,54.05,53.96,53.99,1200.0,53.8535,53.8635,53.7738,53.8037,1200.0
2013-09-24 10:10:00,53.99,54.02,53.93,53.99,2000.0,53.8037,53.8336,53.7439,53.8037,2000.0
2013-09-24 10:15:00,53.98,54.0,53.92,53.96,3000.0,53.7937,53.8137,53.734,53.7738,3000.0
2013-09-24 10:20:00,53.99,53.99,53.92,53.98,1200.0,53.8037,53.8037,53.734,53.7937,1200.0
2013-09-24 10:25:00,54.04,54.24,54.04,54.21,2600.0,53.8535,54.0529,53.8535,54.023,2600.0
2013-09-24 10:30:00,54.21,54.23,54.21,54.22,500.0,54.023,54.0429,54.023,54.0329,500.0
2013-09-24 10:35:00,54.31,54.42,54.27,54.39,2400.0,54.1226,54.2322,54.0827,54.2023,2400.0
2013-09-24 10:40:00,54.38,54.39,54.25,54.26,10500.0,54.1924,54.2023,54.0628,54.0728,10500.0
2013-09-24 10:45:00,54.27,54.29,54.21,54.27,2200.0,54.0827,54.1027,54.023,54.0827,2200.0
2013-09-24 10:50:00,54.27,54.5,54.24,54.5,1800.0,54.0827,54.312,54.0529,54.312,1800.0
2013-09-24 10:55:00,54.56,54.56,54.51,54.51,800.0,54.3717,54.3717,54.3219,54.3219,800.0
2013-09-24 11:00:00,54.52,54.53,54.5,54.5,2100.0,54.3319,54.3419,54.312,54.312,2100.0
2013-09-24 11:05:00,54.5,54.5,54.48,54.5,4600.0,54.312,54.312,54.292,54.312,4600.0
2013-09-24 11:10:00,54.5,54.5,54.48,54.49,600.0,54.312,54.312,54.292,54.302,600.0
2013-09-24 11:15:00,54.49,54.5,54.49,54.5,2800.0,54.302,54.312,54.302,54.312,2800.0
2013-09-24 11:20:00,54.49,54.5,54.47,54.5,1700.0,54.302,54.312,54.2821,54.312,1700.0
2013-09-24 11:25:00,54.5,54.5,54.49,54.49,1300.0,54.312,54.312,54.302,54.302,1300.0
2013-09-24 11:30:00,54.52,54.52,54.5,54.5,400.0,54.3319,54.3319,54.312,54.312,400.0
2013-09-24 11:35:00,54.5,54.5,54.5,54.5,400.0,54.312,54.312,54.312,54.312,400.0
2013-09-24 11:40:00,54.5,54.6,54.5,54.6,500.0,54.312,54.4116,54.312,54.4116,500.0
2013-09-24 11:45:00,54.6,54.6,54.6,54.6,0.0,54.4116,54.4116,54.4116,54.4116,0.0
2013-09-24 11:50:00,54.59,54.62,54.58,54.62,600.0,54.4016,54.4315,54.3917,54.4315,600.0
2013-09-24 11:55:00,54.63,54.66,54.59,54.63,600.0,54.4415,54.4714,54.4016,54.4415,600.0
2013-09-24 12:00:00,54.67,54.68,54.66,54.66,400.0,54.4814,54.4913,54.4714,54.4714,400.0
2013-09-24 12:05:00,54.66,54.7,54.66,54.7,300.0,54.4714,54.5113,54.4714,54.5113,300.0
2013-09-24 12:10:00,54.69,54.69,54.59,54.59,400.0,54.5013,54.5013,54.4016,54.4016,400.0
2013-09-24 12:15:00,54.59,54.59,54.59,54.59,0.0,54.4016,54.4016,54.4016,54.4016,0.0
2013-09-24 12:20:00,54.64,54.64,54.64,54.64,100.0,54.4515,54.4515,54.4515,54.4515,100.0
2013-09-24 12:25:00,54.72,54.72,54.68,54.68,600.0,54.5312,54.5312,54.4913,54.4913,600.0
2013-09-24 12:30:00,54.65,54.68,54.61,54.61,1100.0,54.4614,54.4913,54.4216,54.4216,1100.0
2013-09-24 12:35:00,54.65,54.67,54.57,54.6,1900.0,54.4614,54.4814,54.3817,54.4116,1900.0
2013-09-24 12:40:00,54.6,54.75,54.6,54.74,2000.0,54.4116,54.5611,54.4116,54.5511,2000.0
2013-09-24 12:45:00,54.75,54.8,54.75,54.79,700.0,54.5611,54.6109,54.5611,54.601,700.0
2013-09-24 12:50:00,54.8,54.8,54.74,54.8,1400.0,54.6109,54.6109,54.5511,54.6109,1400.0
2013-09-24 12:55:00,54.81,54.84,54.8,54.8,700.0,54.6209,54.6508,54.6109,54.6109,700.0
2013-09-24 13:00:00,54.82,54.92,54.82,54.92,1300.0,54.6309,54.7305,54.6309,54.7305,1300.0
2013-09-24 13:05:00,54.93,54.93,54.9,54.9,500.0,54.7405,54.7405,54.7106,54.7106,500.0
2013-09-24 13:10:00,54.88,54.94,54.88,54.94,1200.0,54.6906,54.7504,54.6906,54.7504,1200.0
2013-09-24 13:15:00,54.94,54.95,54.91,54.93,500.0,54.7504,54.7604,54.7205,54.7405,500.0
2013-09-24 13:20:00,54.93,54.94,54.9,54.9,900.0,54.7405,54.7504,54.7106,54.7106,900.0
2013-09-24 13:25:00,54.9,55.03,54.9,54.96,6300.0,54.7106,54.8401,54.7106,54.7704,6300.0
2013-09-24 13:30:00,54.98,55.04,54.98,55.04,700.0,54.7903,54.8501,54.7903,54.8501,700.0
2013-09-24 13:35:00,55.04,55.04,54.97,55.01,1400.0,54.8501,54.8501,54.7803,54.8202,1400.0
2013-09-24 13:40:00,55.0,55.02,55.0,55.02,400.0,54.8102,54.8302,54.8102,54.8302,400.0
2013-09-24 13:45:00,55.02,55.02,54.98,54.99,1500.0,54.8302,54.8302,54.7903,54.8003,1500.0
2013-09-24 13:50:00,55.0,55.0,54.99,54.99,1600.0,54.8102,54.8102,54.8003,54.8003,1600.0
2013-09-24 13:55:00,54.99,54.99,54.99,54.99,0.0,54.8003,54.8003,54.8003,54.8003,0.0
2013-09-24 14:00:00,54.99,55.02,54.96,55.0,2700.0,54.8003,54.8302,54.7704,54.8102,2700.0
2013-09-24 14:05:00,55.0,55.03,54.99,55.03,3700.0,54.8102,54.8401,54.8003,54.8401,3700.0
2013-09-24 14:10:00,55.11,55.11,55.11,55.11,300.0,54.9199,54.9199,54.9199,54.9199,300.0
2013-09-24 14:15:00,55.11,55.11,55.05,55.08,500.0,54.9199,54.9199,54.8601,54.89,500.0
2013-09-24 14:20:00,55.08,55.08,55.01,55.06,900.0,54.89,54.89,54.8202,54.87,900.0
2013-09-24 14:25:00,55.0,55.0,55.0,55.0,800.0,54.8102,54.8102,54.8102,54.8102,800.0
2013-09-24 14:30:00,55.02,55.07,55.02,55.07,800.0,54.8302,54.88,54.8302,54.88,800.0
2013-09-24 14:35:00,55.07,55.07,55.04,55.04,700.0,54.88,54.88,54.8501,54.8501,700.0
2013-09-24 14:40:00,55.04,55.07,55.02,55.07,1100.0,54.8501,54.88,54.8302,54.88,1100.0
2013-09-24 14:45:00,55.07,55.07,55.06,55.06,300.0,54.88,54.88,54.87,54.87,300.0
2013-09-24 14:50:00,55.06,55.06,55.06,55.06,0.0,54.87,54.87,54.87,54.87,0.0
2013-09-24 14:55:00,55.06,55.06,55.03,55.03,500.0,54.87,54.87,54.8401,54.8401,500.0
2013-09-24 15:00:00,55.0,55.0,54.99,55.0,1900.0,54.8102,54.8102,54.8003,54.8102,1900.0
2013-09-24 15:05:00,55.01,55.04,55.01,55.04,1800.0,54.8202,54.8501,54.8202,54.8501,1800.0
2013-09-24 15:10:00,55.06,55.08,55.03,55.08,900.0,54.87,54.89,54.8401,54.89,900.0
2013-09-24 15:15:00,55.09,55.12,55.08,55.08,1600.0,54.8999,54.9298,54.89,54.89,1600.0
2013-09-24 15:20:00,55.09,55.12,55.09,55.12,1100.0,54.8999,54.9298,54.8999,54.9298,1100.0
2013-09-24 15:25:00,55.12,55.12,55.07,55.1,1200.0,54.9298,54.9298,54.88,54.9099,1200.0
2013-09-24 15:30:00,55.1,55.1,55.08,55.08,1500.0,54.9099,54.9099,54.89,54.89,1500.0
2013-09-24 15:35:00,55.08,55.08,54.99,55.0,2400.0,54.89,54.89,54.8003,54.8102,2400.0
2013-09-24 15:40:00,55.02,55.03,54.98,55.03,1300.0,54.8302,54.8401,54.7903,54.8401,1300.0
2013-09-24 15:45:00,55.03,55.04,54.92,54.93,4100.0,54.8401,54.8501,54.7305,54.7405,4100.0
2013-09-24 15:50:00,54.91,54.93,54.86,54.87,3700.0,54.7205,54.7405,54.6707,54.6807,3700.0
2013-09-24 15:55:00,54.87,54.95,54.83,54.95,12700.0,54.6807,54.7604,54.6408,54.7604,12700.0
2013-09-25 09:30:00,54.91,54.91,54.89,54.9,2500.0,54.7205,54.7205,54.7006,54.7106,2500.0
2013-09-25 09:35:00,54.84,54.9,54.84,54.89,600.0,54.6508,54.7106,54.6508,54.7006,600.0
2013-09-25 09:40:00,54.86,54.88,54.81,54.85,700.0,54.6707,54.6906,54.6209,54.6607,700.0
2013-09-25 09:45:00,54.78,54.83,54.75,54.83,4200.0,54.591,54.6408,54.5611,54.6408,4200.0
2013-09-25 09:50:00,54.88,54.92,54.88,54.92,800.0,54.6906,54.7305,54.6906,54.7305,800.0
2013-09-25 09:55:00,55.0,55.0,54.93,54.93,300.0,54.8102,54.8102,54.7405,54.7405,300.0
2013-09-25 10:00:00,54.94,55.14,54.84,55.01,3100.0,54.7504,54.9497,54.6508,54.8202,3100.0
2013-09-25 10:05:00,55.01,55.01,54.78,54.78,2600.0,54.8202,54.8202,54.591,54.591,2600.0
2013-09-25 10:10:00,54.83,54.88,54.75,54.87,4900.0,54.6408,54.6906,54.5611,54.6807,4900.0
2013-09-25 10:15:00,54.91,54.92,54.87,54.92,1000.0,54.7205,54.7305,54.6807,54.7305,1000.0
2013-09-25 10:20:00,54.92,55.09,54.92,55.08,400.0,54.7305,54.8999,54.7305,54.89,400.0
2013-09-25 10:25:00,55.01,55.01,54.97,54.97,600.0,54.8202,54.8202,54.7803,54.7803,600.0
2013-09-25 10:30:00,54.97,54.97,54.97,54.97,0.0,54.7803,54.7803,54.7803,54.7803,0.0
2013-09-25 10:35:00,55.09,55.2,55.09,55.2,600.0,54.8999,55.0095,54.8999,55.0095,600.0
2013-09-25 10:40:00,55.21,55.37,55.21,55.37,1000.0,55.0195,55.179,55.0195,55.179,1000.0
2013-09-25 10:45:00,55.37,55.37,55.17,55.17,1600.0,55.179,55.179,54.9796,54.9796,1600.0
2013-09-25 10:50:00,55.19,55.2,55.14,55.2,1200.0,54.9996,55.0095,54.9497,55.0095,1200.0
2013-09-25 10:55:00,55.21,55.23,55.21,55.22,700.0,55.0195,55.0394,55.0195,55.0295,700.0
2013-09-25 11:00:00,55.15,55.15,55.04,55.04,700.0,54.9597,54.9597,54.8501,54.8501,700.0
2013-09-25 11:05:00,55.03,55.16,55.01,55.16,2100.0,54.8401,54.9697,54.8202,54.9697,2100.0
2013-09-25 11:10:00,55.13,55.19,55.13,55.19,3800.0,54.9398,54.9996,54.9398,54.9996,3800.0
2013-09-25 11:15:00,55.32,55.32,55.32,55.32,100.0,55.1291,55.1291,55.1291,55.1291,100.0
2013-09-25 11:20:00,55.35,55.39,55.35,55.35,1400.0,55.159,55.1989,55.159,55.159,1400.0
2013-09-25 11:25:00,55.37,55.37,55.37,55.37,200.0,55.179,55.179,55.179,55.179,200.0
2013-09-25 11:30:00,55.42,55.42,55.37,55.37,900.0,55.2288,55.2288,55.179,55.179,900.0
2013-09-25 11:35:00,55.37,55.37,55.37,55.37,200.0,55.179,55.179,55.179,55.179,200.0
2013-09-25 11:40:00,55.39,55.39,55.28,55.35,1500.0,55.1989,55.1989,55.0893,55.159,1500.0
2013-09-25 11:45:00,55.35,55.35,55.31,55.31,300.0,55.159,55.159,55.1192,55.1192,300.0
2013-09-25 11:50:00,55.36,55.4,55.34,55.35,900.0,55.169,55.2088,55.1491,55.159,900.0
2013-09-25 11:55:00,55.44,55.44,55.4,55.4,500.0,55.2487,55.2487,55.2088,55.2088,500.0
2013-09-25 12:00:00,55.42,55.44,55.38,55.44,2200.0,55.2288,55.2487,55.1889,55.2487,2200.0
2013-09-25 12:05:00,55.4,55.41,55.4,55.4,300.0,55.2088,55.2188,55.2088,55.2088,300.0
2013-09-25 12:10:00,55.4,55.4,55.4,55.4,300.0,55.2088,55.2088,55.2088,55.2088,300.0
2013-09-25 12:15:00,55.4,55.44,55.4,55.44,200.0,55.2088,55.2487,55.2088,55.2487,200.0
2013-09-25 12:20:00,55.4,55.4,55.35,55.39,6800.0,55.2088,55.2088,55.159,55.1989,6800.0
2013-09-25 12:25:00,55.38,55.41,55.35,55.41,3200.0,55.1889,55.2188,55.159,55.2188,3200.0
2013-09-25 12:30:00,55.4,55.44,55.4,55.44,300.0,55.2088,55.2487,55.2088,55.2487,300.0
2013-09-25 12:35:00,55.41,55.45,55.4,55.4,700.0,55.2188,55.2587,55.2088,55.2088,700.0
2013-09-25 12:40:00,55.39,55.4,55.39,55.4,300.0,55.1989,55.2088,55.1989,55.2088,300.0
2013-09-25 12:45:00,55.4,55.51,55.4,55.5,1600.0,55.2088,55.3185,55.2088,55.3085,1600.0
2013-09-25 12:50:00,55.5,55.5,55.44,55.44,1000.0,55.3085,55.3085,55.2487,55.2487,1000.0
2013-09-25 12:55:00,55.44,55.48,55.42,55.48,3000.0,55.2487,55.2886,55.2288,55.2886,3000.0
2013-09-25 13:00:00,55.48,55.52,55.48,55.52,300.0,55.2886,55.3284,55.2886,55.3284,300.0
2013-09-25 13:05:00,55.5,55.52,55.5,55.52,600.0,55.3085,55.3284,55.3085,55.3284,600.0
2013-09-25 13:10:00,55.5,55.5,55.49,55.5,1300.0,55.3085,55.3085,55.2985,55.3085,1300.0
2013-09-25 13:15:00,55.5,55.58,55.5,55.5,3700.0,55.3085,55.3882,55.3085,55.3085,3700.0
2013-09-25 13:20:00,55.5,55.5,55.49,55.5,1800.0,55.3085,55.3085,55.2985,55.3085,1800.0
2013-09-25 13:25:00,55.51,55.51,55.49,55.5,3900.0,55.3185,55.3185,55.2985,55.3085,3900.0
2013-09-25 13:30:00,55.5,55.5,55.3,55.32,3400.0,55.3085,55.3085,55.1092,55.1291,3400.0
2013-09-25 13:35:00,55.27,55.27,55.12,55.12,500.0,55.0793,55.0793,54.9298,54.9298,500.0
2013-09-25 13:40:00,55.13,55.16,55.07,55.09,2100.0,54.9398,54.9697,54.88,54.8999,2100.0
2013-09-25 13:45:00,55.11,55.24,55.11,55.24,3500.0,54.9199,55.0494,54.9199,55.0494,3500.0
2013-09-25 13:50:00,55.19,55.2,55.15,55.15,600.0,54.9996,55.0095,54.9597,54.9597,600.0
2013-09-25 13:55:00,55.15,55.29,55.15,55.21,600.0,54.9597,55.0992,54.9597,55.0195,600.0
2013-09-25 14:00:00,55.22,55.25,55.22,55.25,200.0,55.0295,55.0594,55.0295,55.0594,200.0
2013-09-25 14:05:00,55.25,55.25,55.22,55.22,700.0,55.0594,55.0594,55.0295,55.0295,700.0
2013-09-25 14:10:00,55.21,55.21,55.21,55.21,100.0,55.0195,55.0195,55.0195,55.0195,100.0
2013-09-25 14:15:00,55.24,55.24,55.22,55.22,500.0,55.0494,55.0494,55.0295,55.0295,500.0
2013-09-25 14:20:00,55.22,55.22,55.22,55.22,0.0,55.0295,55.0295,55.0295,55.0295,0.0
2013-09-25 14:25:00,55.22,55.22,55.16,55.2,1200.0,55.0295,55.0295,54.9697,55.0095,1200.0
2013-09-25 14:30:00,55.16,55.19,55.16,55.19,500.0,54.9697,54.9996,54.9697,54.9996,500.0
2013-09-25 14:35:00,55.17,55.19,55.17,55.19,600.0,54.9796,54.9996,54.9796,54.9996,600.0
2013-09-25 14:40:00,55.22,55.22,55.22,55.22,100.0,55.0295,55.0295,55.0295,55.0295,100.0
2013-09-25 14:45:00,55.24,55.29,55.24,55.29,1000.0,55.0494,55.0992,55.0494,55.0992,1000.0
2013-09-25 14:50:00,55.25,55.27,55.24,55.27,1600.0,55.0594,55.0793,55.0494,55.0793,1600.0
2013-09-25 14:55:00,55.3,55.34,55.26,55.26,1500.0,55.1092,55.1491,55.0693,55.0693,1500.0
2013-09-25 15:00:00,55.26,55.28,55.26,55.28,400.0,55.0693,55.0893,55.0693,55.0893,400.0
2013-09-25 15:05:00,55.27,55.29,55.23,55.28,1400.0,55.0793,55.0992,55.0394,55.0893,1400.0
2013-09-25 15:10:00,55.33,55.42,55.33,55.38,700.0,55.1391,55.2288,55.1391,55.1889,700.0
2013-09-25 15:15:00,55.32,55.33,55.31,55.33,900.0,55.1291,55.1391,55.1192,55.1391,900.0
2013-09-25 15:20:00,55.33,55.34,55.26,55.31,2000.0,55.1391,55.1491,55.0693,55.1192,2000.0
2013-09-25 15:25:00,55.3,55.36,55.24,55.24,4100.0,55.1092,55.169,55.0494,55.0494,4100.0
2013-09-25 15:30:00,55.26,55.32,55.24,55.31,1700.0,55.0693,55.1291,55.0494,55.1192,1700.0
2013-09-25 15:35:00,55.34,55.39,55.33,55.34,1500.0,55.1491,55.1989,55.1391,55.1491,1500.0
2013-09-25 15:40:00,55.34,55.39,55.34,55.39,1400.0,55.1491,55.1989,55.1491,55.1989,1400.0
2013-09-25 15:45:00,55.37,55.37,55.27,55.27,2000.0,55.179,55.179,55.0793,55.0793,2000.0
2013-09-25 15:50:00,55.26,55.31,55.25,55.3,5200.0,55.0693,55.1192,55.0594,55.1092,5200.0
2013-09-25 15:55:00,55.3,55.3,55.18,55.19,7300.0,55.1092,55.1092,54.9896,54.9996,7300.0
2013-09-26 09:30:00,55.22,55.22,55.22,55.22,500.0,55.0295,55.0295,55.0295,55.0295,500.0
2013-09-26 09:35:00,55.42,55.46,55.37,55.46,400.0,55.2288,55.2686,55.179,55.2686,400.0
2013-09-26 09:40:00,55.72,55.72,55.61,55.63,900.0,55.5277,55.5277,55.4181,55.4381,900.0
2013-09-26 09:45:00,55.67,55.7,55.66,55.69,800.0,55.4779,55.5078,55.468,55.4978,800.0
2013-09-26 09:50:00,55.65,55.66,55.65,55.66,500.0,55.458,55.468,55.458,55.468,500.0
2013-09-26 09:55:00,55.6,55.7,55.59,55.66,1100.0,55.4082,55.5078,55.3982,55.468,1100.0
2013-09-26 10:00:00,55.7,55.8,55.64,55.75,1500.0,55.5078,55.6075,55.448,55.5576,1500.0
2013-09-26 10:05:00,55.77,55.77,55.64,55.64,600.0,55.5776,55.5776,55.448,55.448,600.0
2013-09-26 10:10:00,55.64,55.68,55.59,55.59,700.0,55.448,55.4879,55.3982,55.3982,700.0
2013-09-26 10:15:00,55.59,55.59,55.59,55.59,0.0,55.3982,55.3982,55.3982,55.3982,0.0
2013-09-26 10:20:00,55.48,55.48,55.41,55.41,400.0,55.2886,55.2886,55.2188,55.2188,400.0
2013-09-26 10:25:00,55.47,55.52,55.47,55.47,900.0,55.2786,55.3284,55.2786,55.2786,900.0
2013-09-26 10:30:00,55.47,55.47,55.47,55.47,0.0,55.2786,55.2786,55.2786,55.2786,0.0
2013-09-26 10:35:00,55.42,55.42,55.37,55.41,400.0,55.2288,55.2288,55.179,55.2188,400.0
2013-09-26 10:40:00,55.37,55.39,55.37,55.39,900.0,55.179,55.1989,55.179,55.1989,900.0
2013-09-26 10:45:00,55.31,55.31,54.97,55.01,2500.0,55.1192,55.1192,54.7803,54.8202,2500.0
2013-09-26 10:50:00,55.03,55.03,55.03,55.03,200.0,54.8401,54.8401,54.8401,54.8401,200.0
2013-09-26 10:55:00,55.04,55.06,55.02,55.06,700.0,54.8501,54.87,54.8302,54.87,700.0
2013-09-26 11:00:00,55.09,55.09,54.94,54.94,500.0,54.8999,54.8999,54.7504,54.7504,500.0
2013-09-26 11:05:00,54.93,54.93,54.92,54.93,600.0,54.7405,54.7405,54.7305,54.7405,600.0
2013-09-26 11:10:00,54.91,54.91,54.91,54.91,200.0,54.7205,54.7205,54.7205,54.7205,200.0
2013-09-26 11:15:00,54.96,54.96,54.88,54.89,600.0,54.7704,54.7704,54.6906,54.7006,600.0
2013-09-26 11:20:00,55.06,55.06,55.06,55.06,100.0,54.87,54.87,54.87,54.87,100.0
2013-09-26 11:25:00,55.06,55.06,55.06,55.06,0.0,54.87,54.87,54.87,54.87,0.0
2013-09-26 11:30:00,55.07,55.09,55.07,55.07,600.0,54.88,54.8999,54.88,54.88,600.0
2013-09-26 11:35:00,55.07,55.07,55.07,55.07,0.0,54.88,54.88,54.88,54.88,0.0
2013-09-26 11:40:00,55.07,55.07,55.07,55.07,0.0,54.88,54.88,54.88,54.88,0.0
2013-09-26 11:45:00,55.15,55.15,55.15,55.15,200.0,54.9597,54.9597,54.9597,54.9597,200.0
2013-09-26 11:50:00,55.15,55.15,55.15,55.15,300.0,54.9597,54.9597,54.9597,54.9597,300.0
2013-09-26 11:55:00,55.07,55.07,55.07,55.07,100.0,54.88,54.88,54.88,54.88,100.0
2013-09-26 12:00:00,55.16,55.17,55.0,55.0,1200.0,54.9697,54.9796,54.8102,54.8102,1200.0
2013-09-26 12:05:00,55.05,55.05,55.05,55.05,100.0,54.8601,54.8601,54.8601,54.8601,100.0
2013-09-26 12:10:00,55.07,55.07,55.07,55.07,100.0,54.88,54.88,54.88,54.88,100.0
2013-09-26 12:15:00,55.06,55.06,55.06,55.06,100.0,54.87,54.87,54.87,54.87,100.0
2013-09-26 12:20:00,55.09,55.09,55.09,55.09,300.0,54.8999,54.8999,54.8999,54.8999,300.0
2013-09-26 12:25:00,55.12,55.18,55.12,55.18,600.0,54.9298,54.9896,54.9298,54.9896,600.0
2013-09-26 12:30:00,55.19,55.19,55.19,55.19,400.0,54.9996,54.9996,54.9996,54.9996,400.0
2013-09-26 12:35:00,55.25,55.27,55.18,55.21,500.0,55.0594,55.0793,54.9896,55.0195,500.0
2013-09-26 12:40:00,55.2,55.2,55.16,55.18,1100.0,55.0095,55.0095,54.9697,54.9896,1100.0
2013-09-26 12:45:00,55.18,55.18,55.18,55.18,0.0,54.9896,54.9896,54.9896,54.9896,0.0
2013-09-26 12:50:00,55.16,55.16,55.14,55.14,700.0,54.9697,54.9697,54.9497,54.9497,700.0
2013-09-26 12:55:00,55.16,55.19,55.16,55.19,500.0,54.9697,54.9996,54.9697,54.9996,500.0
2013-09-26 13:00:00,55.2,55.2,55.18,55.18,500.0,55.0095,55.0095,54.9896,54.9896,500.0
2013-09-26 13:05:00,55.22,55.24,55.19,55.23,800.0,55.0295,55.0494,54.9996,55.0394,800.0
2013-09-26 13:10:00,55.28,55.28,55.25,55.25,600.0,55.0893,55.0893,55.0594,55.0594,600.0
2013-09-26 13:15:00,55.25,55.25,55.25,55.25,0.0,55.0594,55.0594,55.0594,55.0594,0.0
2013-09-26 13:20:00,55.3,55.3,55.26,55.26,500.0,55.1092,55.1092,55.0693,55.0693,500.0
2013-09-26 13:25:00,55.29,55.35,55.27,55.35,900.0,55.0992,55.159,55.0793,55.159,900.0
2013-09-26 13:30:00,55.35,55.35,55.3,55.3,400.0,55.159,55.159,55.1092,55.1092,400.0
2013-09-26 13:35:00,55.27,55.27,55.21,55.21,600.0,55.0793,55.0793,55.0195,55.0195,600.0
2013-09-26 13:40:00,55.23,55.24,55.11,55.11,1400.0,55.0394,55.0494,54.9199,54.9199,1400.0
2013-09-26 13:45:00,55.11,55.11,55.11,55.11,0.0,54.9199,54.9199,54.9199,54.9199,0.0
2013-09-26 13:50:00,55.17,55.19,55.17,55.18,700.0,54.9796,54.9996,54.9796,54.9896,700.0
2013-09-26 13:55:00,55.25,55.25,55.17,55.17,2600.0,55.0594,55.0594,54.9796,54.9796,2600.0
2013-09-26 14:00:00,55.16,55.16,55.16,55.16,100.0,54.9697,54.9697,54.9697,54.9697,100.0
2013-09-26 14:05:00,55.16,55.16,55.16,55.16,0.0,54.9697,54.9697,54.9697,54.9697,0.0
2013-09-26 14:10:00,55.16,55.17,55.15,55.15,1100.0,54.9697,54.9796,54.9597,54.9597,1100.0
2013-09-26 14:15:00,55.2,55.2,55.18,55.18,300.0,55.0095,55.0095,54.9896,54.9896,300.0
2013-09-26 14:20:00,55.15,55.19,55.15,55.19,300.0,54.9597,54.9996,54.9597,54.9996,300.0
2013-09-26 14:25:00,55.19,55.19,55.19,55.19,0.0,54.9996,54.9996,54.9996,54.9996,0.0
2013-09-26 14:30:00,55.26,55.26,55.16,55.18,1900.0,55.0693,55.0693,54.9697,54.9896,1900.0
2013-09-26 14:35:00,55.19,55.19,55.19,55.19,200.0,54.9996,54.9996,54.9996,54.9996,200.0
2013-09-26 14:40:00,55.19,55.19,55.13,55.13,600.0,54.9996,54.9996,54.9398,54.9398,600.0
2013-09-26 14:45:00,55.13,55.13,55.06,55.11,1200.0,54.9398,54.9398,54.87,54.9199,1200.0
2013-09-26 14:50:00,55.11,55.11,55.11,55.11,400.0,54.9199,54.9199,54.9199,54.9199,400.0
2013-09-26 14:55:00,55.15,55.15,55.14,55.14,200.0,54.9597,54.9597,54.9497,54.9497,200.0
2013-09-26 15:00:00,55.14,55.14,55.08,55.1,1000.0,54.9497,54.9497,54.89,54.9099,1000.0
2013-09-26 15:05:00,55.11,55.15,55.1,55.15,800.0,54.9199,54.9597,54.9099,54.9597,800.0
2013-09-26 15:10:00,55.13,55.13,55.08,55.08,1600.0,54.9398,54.9398,54.89,54.89,1600.0
2013-09-26 15:15:00,55.11,55.15,55.1,55.12,600.0,54.9199,54.9597,54.9099,54.9298,600.0
2013-09-26 15:20:00,55.13,55.15,55.09,55.14,1000.0,54.9398,54.9597,54.8999,54.9497,1000.0
2013-09-26 15:25:00,55.15,55.15,55.09,55.09,800.0,54.9597,54.9597,54.8999,54.8999,800.0
2013-09-26 15:30:00,55.1,55.12,55.09,55.11,1300.0,54.9099,54.9298,54.8999,54.9199,1300.0
2013-09-26 15:35:00,55.14,55.16,55.14,55.14,1200.0,54.9497,54.9697,54.9497,54.9497,1200.0
2013-09-26 15:40:00,55.15,55.18,55.14,55.18,2100.0,54.9597,54.9896,54.9497,54.9896,2100.0
2013-09-26 15:45:00,55.17,55.17,55.05,55.05,2500.0,54.9796,54.9796,54.8601,54.8601,2500.0
2013-09-26 15:50:00,55.05,55.05,54.98,55.02,2000.0,54.8601,54.8601,54.7903,54.8302,2000.0
2013-09-26 15:55:00,55.02,55.3,55.01,55.3,9000.0,54.8302,55.1092,54.8202,55.1092,9000.0
2013-09-27 09:30:00,54.8,54.95,54.8,54.82,2300.0,54.6109,54.7604,54.6109,54.6309,2300.0
2013-09-27 09:35:00,55.12,55.15,54.95,54.95,600.0,54.9298,54.9597,54.7604,54.7604,600.0
2013-09-27 09:40:00,54.96,55.08,54.96,55.03,400.0,54.7704,54.89,54.7704,54.8401,400.0
2013-09-27 09:45:00,55.05,55.05,55.0,55.0,200.0,54.8601,54.8601,54.8102,54.8102,200.0
2013-09-27 09:50:00,55.0,55.0,55.0,55.0,0.0,54.8102,54.8102,54.8102,54.8102,0.0
2013-09-27 09:55:00,55.04,55.07,55.02,55.02,1500.0,54.8501,54.88,54.8302,54.8302,1500.0
2013-09-27 10:00:00,55.05,55.08,55.03,55.03,900.0,54.8601,54.89,54.8401,54.8401,900.0
2013-09-27 10:05:00,55.03,55.17,55.03,55.17,200.0,54.8401,54.9796,54.8401,54.9796,200.0
2013-09-27 10:10:00,55.17,55.18,55.17,55.18,800.0,54.9796,54.9896,54.9796,54.9896,800.0
2013-09-27 10:15:00,55.18,55.39,55.18,55.37,2900.0,54.9896,55.1989,54.9896,55.179,2900.0
2013-09-27 10:20:00,55.37,55.37,55.25,55.32,600.0,55.179,55.179,55.0594,55.1291,600.0
2013-09-27 10:25:00,55.33,55.33,55.32,55.32,300.0,55.1391,55.1391,55.1291,55.1291,300.0
2013-09-27 10:30:00,55.33,55.61,55.32,55.55,2200.0,55.1391,55.4181,55.1291,55.3583,2200.0
2013-09-27 10:35:00,55.61,55.61,55.51,55.6,1200.0,55.4181,55.4181,55.3185,55.4082,1200.0
2013-09-27 10:40:00,55.55,55.6,55.55,55.6,800.0,55.3583,55.4082,55.3583,55.4082,800.0
2013-09-27 10:45:00,55.59,55.59,55.53,55.53,400.0,55.3982,55.3982,55.3384,55.3384,400.0
2013-09-27 10:50:00,55.54,55.54,55.49,55.49,700.0,55.3484,55.3484,55.2985,55.2985,700.0
2013-09-27 10:55:00,55.45,55.51,55.45,55.5,800.0,55.2587,55.3185,55.2587,55.3085,800.0
2013-09-27 11:00:00,55.57,55.61,55.4,55.41,1300.0,55.3783,55.4181,55.2088,55.2188,1300.0
2013-09-27 11:05:00,55.38,55.38,55.31,55.32,900.0,55.1889,55.1889,55.1192,55.1291,900.0
2013-09-27 11:10:00,55.32,55.33,55.27,55.33,1500.0,55.1291,55.1391,55.0793,55.1391,1500.0
2013-09-27 11:15:00,55.35,55.35,55.27,55.27,600.0,55.159,55.159,55.0793,55.0793,600.0
2013-09-27 11:20:00,55.27,55.3,55.27,55.3,200.0,55.0793,55.1092,55.0793,55.1092,200.0
2013-09-27 11:25:00,55.35,55.35,55.32,55.34,800.0,55.159,55.159,55.1291,55.1491,800.0
2013-09-27 11:30:00,55.33,55.33,55.32,55.32,200.0,55.1391,55.1391,55.1291,55.1291,200.0
2013-09-27 11:35:00,55.24,55.33,55.23,55.23,1800.0,55.0494,55.1391,55.0394,55.0394,1800.0
2013-09-27 11:40:00,55.23,55.23,55.23,55.23,0.0,55.0394,55.0394,55.0394,55.0394,0.0
2013-09-27 11:45:00,55.24,55.25,55.11,55.11,1200.0,55.0494,55.0594,54.9199,54.9199,1200.0
2013-09-27 11:50:00,55.04,55.04,55.02,55.02,200.0,54.8501,54.8501,54.8302,54.8302,200.0
2013-09-27 11:55:00,55.05,55.09,55.02,55.04,1400.0,54.8601,54.8999,54.8302,54.8501,1400.0
2013-09-27 12:00:00,55.04,55.04,55.04,55.04,0.0,54.8501,54.8501,54.8501,54.8501,0.0
2013-09-27 12:05:00,55.07,55.09,55.04,55.05,500.0,54.88,54.8999,54.8501,54.8601,500.0
2013-09-27 12:10:00,55.05,55.05,55.02,55.05,500.0,54.8601,54.8601,54.8302,54.8601,500.0
2013-09-27 12:15:00,55.08,55.08,55.07,55.07,600.0,54.89,54.89,54.88,54.88,600.0
2013-09-27 12:20:00,55.15,55.15,55.15,55.15,400.0,54.9597,54.9597,54.9597,54.9597,400.0
2013-09-27 12:25:00,55.1,55.1,55.1,55.1,100.0,54.9099,54.9099,54.9099,54.9099,100.0
2013-09-27 12:30:00,55.1,55.1,55.1,55.1,200.0,54.9099,54.9099,54.9099,54.9099,200.0
2013-09-27 12:35:00,55.1,55.1,55.01,55.01,1300.0,54.9099,54.9099,54.8202,54.8202,1300.0
2013-09-27 12:40:00,55.04,55.04,54.99,54.99,200.0,54.8501,54.8501,54.8003,54.8003,200.0
2013-09-27 12:45:00,55.01,55.01,55.01,55.01,200.0,54.8202,54.8202,54.8202,54.8202,200.0
2013-09-27 12:50:00,55.03,55.03,55.01,55.02,600.0,54.8401,54.8401,54.8202,54.8302,600.0
2013-09-27 12:55:00,55.03,55.04,55.03,55.03,400.0,54.8401,54.8501,54.8401,54.8401,400.0
2013-09-27 13:00:00,55.03,55.08,55.03,55.04,1200.0,54.8401,54.89,54.8401,54.8501,1200.0
2013-09-27 13:05:00,55.04,55.04,55.04,55.04,0.0,54.8501,54.8501,54.8501,54.8501,0.0
2013-09-27 13:10:00,55.05,55.05,55.02,55.03,1600.0,54.8601,54.8601,54.8302,54.8401,1600.0
2013-09-27 13:15:00,55.03,55.03,55.03,55.03,100.0,54.8401,54.8401,54.8401,54.8401,100.0
2013-09-27 13:20:00,55.06,55.06,55.02,55.02,700.0,54.87,54.87,54.8302,54.8302,700.0
2013-09-27 13:25:00,54.98,55.05,54.98,55.01,1500.0,54.7903,54.8601,54.7903,54.8202,1500.0
2013-09-27 13:30:00,55.01,55.01,55.01,55.01,0.0,54.8202,54.8202,54.8202,54.8202,0.0
2013-09-27 13:35:00,55.08,55.08,55.06,55.06,500.0,54.89,54.89,54.87,54.87,500.0
2013-09-27 13:40:00,55.06,55.09,55.06,55.09,200.0,54.87,54.8999,54.87,54.8999,200.0
2013-09-27 13:45:00,55.09,55.09,55.09,55.09,200.0,54.8999,54.8999,54.8999,54.8999,200.0
2013-09-27 13:50:00,55.09,55.09,55.09,55.09,0.0,54.8999,54.8999,54.8999,54.8999,0.0
2013-09-27 13:55:00,55.1,55.1,55.06,55.08,1200.0,54.9099,54.9099,54.87,54.89,1200.0
2013-09-27 14:00:00,55.11,55.13,55.08,55.1,600.0,54.9199,54.9398,54.89,54.9099,600.0
2013-09-27 14:05:00,55.1,55.1,55.05,55.05,300.0,54.9099,54.9099,54.8601,54.8601,300.0
2013-09-27 14:10:00,55.05,55.05,55.03,55.03,400.0,54.8601,54.8601,54.8401,54.8401,400.0
2013-09-27 14:15:00,55.05,55.06,55.03,55.06,700.0,54.8601,54.87,54.8401,54.87,700.0
2013-09-27 14:20:00,55.06,55.06,54.97,55.01,400.0,54.87,54.87,54.7803,54.8202,400.0
2013-09-27 14:25:00,55.01,55.01,55.01,55.01,0.0,54.8202,54.8202,54.8202,54.8202,0.0
2013-09-27 14:30:00,55.04,55.04,55.04,55.04,700.0,54.8501,54.8501,54.8501,54.8501,700.0
2013-09-27 14:35:00,55.04,55.04,54.97,54.97,600.0,54.8501,54.8501,54.7803,54.7803,600.0
2013-09-27 14:40:00,55.06,55.18,55.05,55.08,6300.0,54.87,54.9896,54.8601,54.89,6300.0
2013-09-27 14:45:00,55.07,55.12,55.07,55.12,1000.0,54.88,54.9298,54.88,54.9298,1000.0
2013-09-27 14:50:00,55.16,55.2,55.16,55.16,1700.0,54.9697,55.0095,54.9697,54.9697,1700.0
2013-09-27 14:55:00,55.19,55.21,55.19,55.2,3300.0,54.9996,55.0195,54.9996,55.0095,3300.0
2013-09-27 15:00:00,55.22,55.23,55.18,55.22,4100.0,55.0295,55.0394,54.9896,55.0295,4100.0
2013-09-27 15:05:00,55.22,55.22,55.16,55.16,300.0,55.0295,55.0295,54.9697,54.9697,300.0
2013-09-27 15:10:00,55.17,55.2,55.17,55.2,300.0,54.9796,55.0095,54.9796,55.0095,300.0
2013-09-27 15:15:00,55.2,55.2,55.2,55.2,500.0,55.0095,55.0095,55.0095,55.0095,500.0
2013-09-27 15:20:00,55.2,55.23,55.16,55.23,1800.0,55.0095,55.0394,54.9697,55.0394,1800.0
2013-09-27 15:25:00,55.22,55.26,55.2,55.23,2300.0,55.0295,55.0693,55.0095,55.0394,2300.0
2013-09-27 15:30:00,55.26,55.3,55.24,55.25,3300.0,55.0693,55.1092,55.0494,55.0594,3300.0
2013-09-27 15:35:00,55.25,55.29,55.14,55.26,11200.0,55.0594,55.0992,54.9497,55.0693,11200.0
2013-09-27 15:40:00,55.25,55.3,55.23,55.29,1700.0,55.0594,55.1092,55.0394,55.0992,1700.0
2013-09-27 15:45:00,55.34,55.34,55.27,55.32,1600.0,55.1491,55.1491,55.0793,55.1291,1600.0
2013-09-27 15:50:00,55.32,55.38,55.27,55.37,4100.0,55.1291,55.1889,55.0793,55.179,4100.0
2013-09-27 15:55:00,55.37,55.4,55.21,55.22,10700.0,55.179,55.2088,55.0195,55.0295,10700.0
2013-09-30 09:30:00,54.76,54.8,54.67,54.73,600.0,54.5711,54.6109,54.4814,54.5412,600.0
2013-09-30 09:35:00,54.72,54.72,54.61,54.61,200.0,54.5312,54.5312,54.4216,54.4216,200.0
2013-09-30 09:40:00,54.63,54.63,54.57,54.57,200.0,54.4415,54.4415,54.3817,54.3817,200.0
2013-09-30 09:45:00,54.62,54.7,54.62,54.63,500.0,54.4315,54.5113,54.4315,54.4415,500.0
2013-09-30 09:50:00,54.63,54.68,54.61,54.68,1100.0,54.4415,54.4913,54.4216,54.4913,1100.0
2013-09-30 09:55:00,54.66,54.75,54.66,54.74,1100.0,54.4714,54.5611,54.4714,54.5511,1100.0
2013-09-30 10:00:00,54.78,54.78,54.54,54.59,1600.0,54.591,54.591,54.3518,54.4016,1600.0
2013-09-30 10:05:00,54.62,54.63,54.62,54.63,200.0,54.4315,54.4415,54.4315,54.4415,200.0
2013-09-30 10:10:00,54.73,54.73,54.64,54.64,800.0,54.5412,54.5412,54.4515,54.4515,800.0
2013-09-30 10:15:00,54.65,54.76,54.65,54.76,1000.0,54.4614,54.5711,54.4614,54.5711,1000.0
2013-09-30 10:20:00,54.82,54.82,54.78,54.81,400.0,54.6309,54.6309,54.591,54.6209,400.0
2013-09-30 10:25:00,54.86,54.97,54.86,54.88,2700.0,54.6707,54.7803,54.6707,54.6906,2700.0
2013-09-30 10:30:00,54.88,54.88,54.88,54.88,300.0,54.6906,54.6906,54.6906,54.6906,300.0
2013-09-30 10:35:00,54.89,54.92,54.88,54.92,500.0,54.7006,54.7305,54.6906,54.7305,500.0
2013-09-30 10:40:00,54.89,55.01,54.89,55.0,800.0,54.7006,54.8202,54.7006,54.8102,800.0
2013-09-30 10:45:00,55.1,55.13,55.05,55.05,700.0,54.9099,54.9398,54.8601,54.8601,700.0
2013-09-30 10:50:00,55.06,55.06,55.06,55.06,300.0,54.87,54.87,54.87,54.87,300.0
2013-09-30 10:55:00,55.05,55.05,55.05,55.05,100.0,54.8601,54.8601,54.8601,54.8601,100.0
2013-09-30 11:00:00,55.08,55.13,55.06,55.13,500.0,54.89,54.9398,54.87,54.9398,500.0
2013-09-30 11:05:00,55.14,55.14,55.06,55.09,1100.0,54.9497,54.9497,54.87,54.8999,1100.0
2013-09-30 11:10:00,55.09,55.09,55.09,55.09,500.0,54.8999,54.8999,54.8999,54.8999,500.0
2013-09-30 11:15:00,55.09,55.09,55.02,55.02,200.0,54.8999,54.8999,54.8302,54.8302,200.0
2013-09-30 11:20:00,55.06,55.06,55.01,55.05,500.0,54.87,54.87,54.8202,54.8601,500.0
2013-09-30 11:25:00,55.1,55.14,55.07,55.14,1100.0,54.9099,54.9497,54.88,54.9497,1100.0
2013-09-30 11:30:00,55.12,55.23,55.12,55.23,600.0,54.9298,55.0394,54.9298,55.0394,600.0
2013-09-30 11:35:00,55.23,55.23,55.21,55.21,400.0,55.0394,55.0394,55.0195,55.0195,400.0
2013-09-30 11:40:00,55.28,55.28,55.28,55.28,200.0,55.0893,55.0893,55.0893,55.0893,200.0
2013-09-30 11:45:00,55.3,55.33,55.3,55.32,700.0,55.1092,55.1391,55.1092,55.1291,700.0
2013-09-30 11:50:00,55.33,55.33,55.32,55.32,200.0,55.1391,55.1391,55.1291,55.1291,200.0
2013-09-30 11:55:00,55.31,55.38,55.25,55.37,1500.0,55.1192,55.1889,55.0594,55.179,1500.0
2013-09-30 12:00:00,55.38,55.38,55.24,55.24,400.0,55.1889,55.1889,55.0494,55.0494,400.0
2013-09-30 12:05:00,55.24,55.25,55.2,55.25,500.0,55.0494,55.0594,55.0095,55.0594,500.0
2013-09-30 12:10:00,55.24,55.24,55.15,55.2,500.0,55.0494,55.0494,54.9597,55.0095,500.0
2013-09-30 12:15:00,55.2,55.2,55.2,55.2,300.0,55.0095,55.0095,55.0095,55.0095,300.0
2013-09-30 12:20:00,55.17,55.19,55.17,55.19,600.0,54.9796,54.9996,54.9796,54.9996,600.0
2013-09-30 12:25:00,55.2,55.25,55.2,55.22,300.0,55.0095,55.0594,55.0095,55.0295,300.0
2013-09-30 12:30:00,55.29,55.34,55.29,55.34,1300.0,55.0992,55.1491,55.0992,55.1491,1300.0
2013-09-30 12:35:00,55.32,55.32,55.21,55.21,1000.0,55.1291,55.1291,55.0195,55.0195,1000.0
2013-09-30 12:40:00,55.21,55.27,55.17,55.26,1000.0,55.0195,55.0793,54.9796,55.0693,1000.0
2013-09-30 12:45:00,55.33,55.37,55.29,55.29,800.0,55.1391,55.179,55.0992,55.0992,800.0
2013-09-30 12:50:00,55.25,55.25,55.25,55.25,100.0,55.0594,55.0594,55.0594,55.0594,100.0
2013-09-30 12:55:00,55.22,55.22,55.14,55.14,600.0,55.0295,55.0295,54.9497,54.9497,600.0
2013-09-30 13:00:00,55.17,55.24,55.16,55.21,1400.0,54.9796,55.0494,54.9697,55.0195,1400.0
2013-09-30 13:05:00,55.2,55.21,55.2,55.21,500.0,55.0095,55.0195,55.0095,55.0195,500.0
2013-09-30 13:10:00,55.24,55.24,55.24,55.24,400.0,55.0494,55.0494,55.0494,55.0494,400.0
2013-09-30 13:15:00,55.3,55.34,55.3,55.34,500.0,55.1092,55.1491,55.1092,55.1491,500.0
2013-09-30 13:20:00,55.34,55.34,55.34,55.34,400.0,55.1491,55.1491,55.1491,55.1491,400.0
2013-09-30 13:25:00,55.34,55.34,55.25,55.25,700.0,55.1491,55.1491,55.0594,55.0594,700.0
2013-09-30 13:30:00,55.34,55.35,55.3,55.32,700.0,55.1491,55.159,55.1092,55.1291,700.0
2013-09-30 13:35:00,55.33,55.36,55.32,55.32,800.0,55.1391,55.169,55.1291,55.1291,800.0
2013-09-30 13:40:00,55.32,55.32,55.3,55.3,500.0,55.1291,55.1291,55.1092,55.1092,500.0
2013-09-30 13:45:00,55.33,55.35,55.33,55.34,500.0,55.1391,55.159,55.1391,55.1491,500.0
2013-09-30 13:50:00,55.39,55.39,55.35,55.38,600.0,55.1989,55.1989,55.159,55.1889,600.0
2013-09-30 13:55:00,55.33,55.33,55.09,55.17,1400.0,55.1391,55.1391,54.8999,54.9796,1400.0
2013-09-30 14:00:00,55.24,55.31,55.2,55.28,1000.0,55.0494,55.1192,55.0095,55.0893,1000.0
2013-09-30 14:05:00,55.32,55.44,55.32,55.44,1100.0,55.1291,55.2487,55.1291,55.2487,1100.0
2013-09-30 14:10:00,55.46,55.47,55.43,55.43,700.0,55.2686,55.2786,55.2387,55.2387,700.0
2013-09-30 14:15:00,55.44,55.44,55.36,55.36,600.0,55.2487,55.2487,55.169,55.169,600.0
2013-09-30 14:20:00,55.36,55.36,55.28,55.31,1500.0,55.169,55.169,55.0893,55.1192,1500.0
2013-09-30 14:25:00,55.32,55.37,55.32,55.37,400.0,55.1291,55.179,55.1291,55.179,400.0
2013-09-30 14:30:00,55.37,55.47,55.37,55.39,2000.0,55.179,55.2786,55.179,55.1989,2000.0
2013-09-30 14:35:00,55.44,55.44,55.39,55.39,600.0,55.2487,55.2487,55.1989,55.1989,600.0
2013-09-30 14:40:00,55.43,55.44,55.27,55.37,1500.0,55.2387,55.2487,55.0793,55.179,1500.0
2013-09-30 14:45:00,55.4,55.41,55.4,55.41,300.0,55.2088,55.2188,55.2088,55.2188,300.0
2013-09-30 14:50:00,55.54,55.54,55.43,55.45,1600.0,55.3484,55.3484,55.2387,55.2587,1600.0
2013-09-30 14:55:00,55.44,55.53,55.42,55.42,1500.0,55.2487,55.3384,55.2288,55.2288,1500.0
2013-09-30 15:00:00,55.42,55.42,55.37,55.38,700.0,55.2288,55.2288,55.179,55.1889,700.0
2013-09-30 15:05:00,55.4,55.45,55.37,55.4,900.0,55.2088,55.2587,55.179,55.2088,900.0
2013-09-30 15:10:00,55.4,55.4,55.23,55.28,3600.0,55.2088,55.2088,55.0394,55.0893,3600.0
2013-09-30 15:15:00,55.29,55.3,55.21,55.27,5800.0,55.0992,55.1092,55.0195,55.0793,5800.0
2013-09-30 15:20:00,55.28,55.33,55.27,55.27,1700.0,55.0893,55.1391,55.0793,55.0793,1700.0
2013-09-30 15:25:00,55.28,55.28,55.27,55.27,600.0,55.0893,55.0893,55.0793,55.0793,600.0
2013-09-30 15:30:00,55.3,55.32,55.21,55.26,2500.0,55.1092,55.1291,55.0195,55.0693,2500.0
2013-09-30 15:35:00,55.29,55.36,55.28,55.32,3800.0,55.0992,55.169,55.0893,55.1291,3800.0
2013-09-30 15:40:00,55.24,55.27,55.22,55.25,1900.0,55.0494,55.0793,55.0295,55.0594,1900.0
2013-09-30 15:45:00,55.22,55.32,55.15,55.21,4400.0,55.0295,55.1291,54.9597,55.0195,4400.0
2013-09-30 15:50:00,55.2,55.22,55.1,55.1,3000.0,55.0095,55.0295,54.9099,54.9099,3000.0
2013-09-30 15:55:00,55.11,55.37,55.11,55.3,10200.0,54.9199,55.179,54.9199,55.1092,10200.0
2013-10-01 09:30:00,55.23,55.8,55.23,55.68,1800.0,55.0394,55.6075,55.0394,55.4879,1800.0
2013-10-01 09:35:00,55.84,56.29,55.84,56.24,1800.0,55.6473,56.0958,55.6473,56.046,1800.0
2013-10-01 09:40:00,56.16,56.22,56.02,56.02,1100.0,55.9662,56.026,55.8267,55.8267,1100.0
2013-10-01 09:45:00,55.82,56.11,55.82,56.02,1000.0,55.6274,55.9164,55.6274,55.8267,1000.0
2013-10-01 09:50:00,56.11,56.15,55.98,55.99,1700.0,55.9164,55.9563,55.7868,55.7968,1700.0
2013-10-01 09:55:00,55.97,56.05,55.88,56.05,2100.0,55.7769,55.8566,55.6872,55.8566,2100.0
2013-10-01 10:00:00,56.08,56.2,55.98,55.98,3400.0,55.8865,56.0061,55.7868,55.7868,3400.0
2013-10-01 10:05:00,56.11,56.35,56.02,56.31,5300.0,55.9164,56.1556,55.8267,56.1157,5300.0
2013-10-01 10:10:00,56.34,56.34,55.98,55.98,1200.0,56.1456,56.1456,55.7868,55.7868,1200.0
2013-10-01 10:15:00,55.93,56.05,55.81,56.04,3500.0,55.737,55.8566,55.6174,55.8466,3500.0
2013-10-01 10:20:00,56.04,56.05,55.75,55.8,6300.0,55.8466,55.8566,55.5576,55.6075,6300.0
2013-10-01 10:25:00,55.8,55.8,55.65,55.65,2800.0,55.6075,55.6075,55.458,55.458,2800.0
2013-10-01 10:30:00,55.8,55.81,55.74,55.75,1000.0,55.6075,55.6174,55.5477,55.5576,1000.0
2013-10-01 10:35:00,55.75,55.75,55.75,55.75,100.0,55.5576,55.5576,55.5576,55.5576,100.0
2013-10-01 10:40:00,55.75,55.85,55.75,55.81,2400.0,55.5576,55.6573,55.5576,55.6174,2400.0
2013-10-01 10:45:00,55.81,55.81,55.66,55.66,2300.0,55.6174,55.6174,55.468,55.468,2300.0
2013-10-01 10:50:00,55.63,55.63,55.5,55.51,2900.0,55.4381,55.4381,55.3085,55.3185,2900.0
2013-10-01 10:55:00,55.52,55.74,55.49,55.49,4800.0,55.3284,55.5477,55.2985,55.2985,4800.0
2013-10-01 11:00:00,55.49,55.61,55.44,55.6,2500.0,55.2985,55.4181,55.2487,55.4082,2500.0
2013-10-01 11:05:00,55.6,55.6,55.47,55.47,700.0,55.4082,55.4082,55.2786,55.2786,700.0
2013-10-01 11:10:00,55.51,55.64,55.51,55.55,3000.0,55.3185,55.448,55.3185,55.3583,3000.0
2013-10-01 11:15:00,55.55,55.57,55.48,55.57,2100.0,55.3583,55.3783,55.2886,55.3783,2100.0
2013-10-01 11:20:00,55.6,55.6,55.53,55.6,6700.0,55.4082,55.4082,55.3384,55.4082,6700.0
2013-10-01 11:25:00,55.6,55.6,55.54,55.54,1100.0,55.4082,55.4082,55.3484,55.3484,1100.0
2013-10-01 11:30:00,55.53,55.65,55.53,55.54,1600.0,55.3384,55.458,55.3384,55.3484,1600.0
2013-10-01 11:35:00,55.64,55.73,55.64,55.69,2100.0,55.448,55.5377,55.448,55.4978,2100.0
2013-10-01 11:40:00,55.74,55.74,55.64,55.64,1600.0,55.5477,55.5477,55.448,55.448,1600.0
2013-10-01 11:45:00,55.64,55.78,55.64,55.78,900.0,55.448,55.5875,55.448,55.5875,900.0
2013-10-01 11:50:00,55.76,55.76,55.71,55.71,700.0,55.5676,55.5676,55.5178,55.5178,700.0
2013-10-01 11:55:00,55.68,55.74,55.62,55.64,1500.0,55.4879,55.5477,55.4281,55.448,1500.0
2013-10-01 12:00:00,55.68,55.73,55.67,55.68,1200.0,55.4879,55.5377,55.4779,55.4879,1200.0
2013-10-01 12:05:00,55.74,55.74,55.74,55.74,200.0,55.5477,55.5477,55.5477,55.5477,200.0
2013-10-01 12:10:00,55.74,55.77,55.67,55.67,1900.0,55.5477,55.5776,55.4779,55.4779,1900.0
2013-10-01 12:15:00,55.66,55.67,55.62,55.62,800.0,55.468,55.4779,55.4281,55.4281,800.0
2013-10-01 12:20:00,55.61,55.64,55.6,55.62,1900.0,55.4181,55.448,55.4082,55.4281,1900.0
2013-10-01 12:25:00,55.65,55.75,55.65,55.75,900.0,55.458,55.5576,55.458,55.5576,900.0
2013-10-01 12:30:00,55.75,55.8,55.71,55.71,1000.0,55.5576,55.6075,55.5178,55.5178,1000.0
2013-10-01 12:35:00,55.66,55.66,55.37,55.37,3500.0,55.468,55.468,55.179,55.179,3500.0
2013-10-01 12:40:00,55.37,55.37,55.35,55.35,400.0,55.179,55.179,55.159,55.159,400.0
2013-10-01 12:45:00,55.36,55.41,55.36,55.41,500.0,55.169,55.2188,55.169,55.2188,500.0
2013-10-01 12:50:00,55.42,55.46,55.28,55.3,2600.0,55.2288,55.2686,55.0893,55.1092,2600.0
2013-10-01 12:55:00,55.31,55.31,55.22,55.24,1600.0,55.1192,55.1192,55.0295,55.0494,1600.0
2013-10-01 13:00:00,55.24,55.28,55.23,55.28,1600.0,55.0494,55.0893,55.0394,55.0893,1600.0
2013-10-01 13:05:00,55.37,55.37,55.3,55.37,900.0,55.179,55.179,55.1092,55.179,900.0
2013-10-01 13:10:00,55.39,55.44,55.37,55.37,1700.0,55.1989,55.2487,55.179,55.179,1700.0
2013-10-01 13:15:00,55.37,55.37,55.37,55.37,0.0,55.179,55.179,55.179,55.179,0.0
2013-10-01 13:20:00,55.41,55.58,55.41,55.47,3600.0,55.2188,55.3882,55.2188,55.2786,3600.0
2013-10-01 13:25:00,55.47,55.47,55.41,55.42,1300.0,55.2786,55.2786,55.2188,55.2288,1300.0
2013-10-01 13:30:00,55.42,55.43,55.38,55.38,1100.0,55.2288,55.2387,55.1889,55.1889,1100.0
2013-10-01 13:35:00,55.41,55.41,55.3,55.32,1600.0,55.2188,55.2188,55.1092,55.1291,1600.0
2013-10-01 13:40:00,55.33,55.43,55.25,55.25,3600.0,55.1391,55.2387,55.0594,55.0594,3600.0
2013-10-01 13:45:00,55.24,55.38,55.23,55.34,10600.0,55.0494,55.1889,55.0394,55.1491,10600.0
2013-10-01 13:50:00,55.34,55.47,55.3,55.3,7300.0,55.1491,55.2786,55.1092,55.1092,7300.0
2013-10-01 13:55:00,55.3,55.36,55.19,55.19,2300.0,55.1092,55.169,54.9996,54.9996,2300.0
2013-10-01 14:00:00,55.25,55.27,55.24,55.25,1300.0,55.0594,55.0793,55.0494,55.0594,1300.0
2013-10-01 14:05:00,55.24,55.3,55.23,55.23,400.0,55.0494,55.1092,55.0394,55.0394,400.0
2013-10-01 14:10:00,55.22,55.22,55.2,55.2,700.0,55.0295,55.0295,55.0095,55.0095,700.0
2013-10-01 14:15:00,55.24,55.24,55.15,55.16,1200.0,55.0494,55.0494,54.9597,54.9697,1200.0
2013-10-01 14:20:00,55.16,55.16,55.16,55.16,200.0,54.9697,54.9697,54.9697,54.9697,200.0
2013-10-01 14:25:00,55.04,55.11,54.87,54.94,5200.0,54.8501,54.9199,54.6807,54.7504,5200.0
2013-10-01 14:30:00,54.95,55.13,54.95,55.06,2500.0,54.7604,54.9398,54.7604,54.87,2500.0
2013-10-01 14:35:00,55.07,55.07,54.99,54.99,700.0,54.88,54.88,54.8003,54.8003,700.0
2013-10-01 14:40:00,54.98,55.16,54.98,55.16,2300.0,54.7903,54.9697,54.7903,54.9697,2300.0
2013-10-01 14:45:00,55.16,55.26,55.15,55.26,800.0,54.9697,55.0693,54.9597,55.0693,800.0
2013-10-01 14:50:00,55.26,55.32,55.26,55.27,1400.0,55.0693,55.1291,55.0693,55.0793,1400.0
2013-10-01 14:55:00,55.29,55.37,55.26,55.32,3000.0,55.0992,55.179,55.0693,55.1291,3000.0
2013-10-01 15:00:00,55.31,55.31,55.27,55.3,300.0,55.1192,55.1192,55.0793,55.1092,300.0
2013-10-01 15:05:00,55.35,55.42,55.35,55.42,1300.0,55.159,55.2288,55.159,55.2288,1300.0
2013-10-01 15:10:00,55.39,55.39,55.35,55.39,1300.0,55.1989,55.1989,55.159,55.1989,1300.0
2013-10-01 15:15:00,55.4,55.42,55.35,55.41,1600.0,55.2088,55.2288,55.159,55.2188,1600.0
2013-10-01 15:20:00,55.42,55.42,55.31,55.35,1600.0,55.2288,55.2288,55.1192,55.159,1600.0
2013-10-01 15:25:00,55.37,55.41,55.35,55.39,2100.0,55.179,55.2188,55.159,55.1989,2100.0
2013-10-01 15:30:00,55.4,55.41,55.33,55.33,8300.0,55.2088,55.2188,55.1391,55.1391,8300.0
2013-10-01 15:35:00,55.32,55.4,55.32,55.37,3100.0,55.1291,55.2088,55.1291,55.179,3100.0
2013-10-01 15:40:00,55.36,55.49,55.36,55.48,3900.0,55.169,55.2985,55.169,55.2886,3900.0
2013-10-01 15:45:00,55.46,55.46,55.27,55.3,12100.0,55.2686,55.2686,55.0793,55.1092,12100.0
2013-10-01 15:50:00,55.3,55.38,55.29,55.33,7400.0,55.1092,55.1889,55.0992,55.1391,7400.0
2013-10-01 15:55:00,55.33,55.35,55.26,55.28,26100.0,55.1391,55.159,55.0693,55.0893,26100.0
2013-10-02 09:30:00,54.98,54.98,54.59,54.85,2400.0,54.7903,54.7903,54.4016,54.6607,2400.0
2013-10-02 09:35:00,54.96,55.09,54.95,55.09,1700.0,54.7704,54.8999,54.7604,54.8999,1700.0
2013-10-02 09:40:00,55.19,55.19,55.0,55.18,1100.0,54.9996,54.9996,54.8102,54.9896,1100.0
2013-10-02 09:45:00,55.12,55.12,55.07,55.07,200.0,54.9298,54.9298,54.88,54.88,200.0
2013-10-02 09:50:00,55.07,55.15,54.96,55.15,800.0,54.88,54.9597,54.7704,54.9597,800.0
2013-10-02 09:55:00,55.04,55.05,55.01,55.05,600.0,54.8501,54.8601,54.8202,54.8601,600.0
2013-10-02 10:00:00,55.06,55.17,55.05,55.17,1000.0,54.87,54.9796,54.8601,54.9796,1000.0
2013-10-02 10:05:00,55.17,55.17,55.06,55.06,1100.0,54.9796,54.9796,54.87,54.87,1100.0
2013-10-02 10:10:00,54.99,54.99,54.87,54.95,900.0,54.8003,54.8003,54.6807,54.7604,900.0
2013-10-02 10:15:00,54.9,54.9,54.8,54.8,400.0,54.7106,54.7106,54.6109,54.6109,400.0
2013-10-02 10:20:00,54.91,54.97,54.91,54.95,800.0,54.7205,54.7803,54.7205,54.7604,800.0
2013-10-02 10:25:00,54.95,55.05,54.95,55.05,300.0,54.7604,54.8601,54.7604,54.8601,300.0
2013-10-02 10:30:00,55.1,55.1,54.97,55.0,1400.0,54.9099,54.9099,54.7803,54.8102,1400.0
2013-10-02 10:35:00,55.0,55.0,54.99,54.99,700.0,54.8102,54.8102,54.8003,54.8003,700.0
2013-10-02 10:40:00,54.99,54.99,54.96,54.96,600.0,54.8003,54.8003,54.7704,54.7704,600.0
2013-10-02 10:45:00,54.93,54.95,54.81,54.81,700.0,54.7405,54.7604,54.6209,54.6209,700.0
2013-10-02 10:50:00,54.84,54.98,54.75,54.92,2100.0,54.6508,54.7903,54.5611,54.7305,2100.0
2013-10-02 10:55:00,54.95,54.98,54.88,54.88,1400.0,54.7604,54.7903,54.6906,54.6906,1400.0
2013-10-02 11:00:00,54.92,54.96,54.8,54.8,2200.0,54.7305,54.7704,54.6109,54.6109,2200.0
2013-10-02 11:05:00,54.83,54.99,54.83,54.99,1500.0,54.6408,54.8003,54.6408,54.8003,1500.0
2013-10-02 11:10:00,55.01,55.17,54.99,55.17,1400.0,54.8202,54.9796,54.8003,54.9796,1400.0
2013-10-02 11:15:00,55.18,55.21,55.18,55.21,300.0,54.9896,55.0195,54.9896,55.0195,300.0
2013-10-02 11:20:00,55.24,55.25,55.13,55.13,1200.0,55.0494,55.0594,54.9398,54.9398,1200.0
2013-10-02 11:25:00,55.12,55.12,55.08,55.12,500.0,54.9298,54.9298,54.89,54.9298,500.0
2013-10-02 11:30:00,55.16,55.24,55.15,55.15,1400.0,54.9697,55.0494,54.9597,54.9597,1400.0
2013-10-02 11:35:00,55.2,55.24,55.13,55.13,600.0,55.0095,55.0494,54.9398,54.9398,600.0
2013-10-02 11:40:00,55.14,55.18,55.01,55.01,1100.0,54.9497,54.9896,54.8202,54.8202,1100.0
2013-10-02 11:45:00,55.1,55.1,55.08,55.08,200.0,54.9099,54.9099,54.89,54.89,200.0
2013-10-02 11:50:00,55.08,55.08,55.08,55.08,0.0,54.89,54.89,54.89,54.89,0.0
2013-10-02 11:55:00,55.15,55.18,55.15,55.18,900.0,54.9597,54.9896,54.9597,54.9896,900.0
2013-10-02 12:00:00,55.19,55.27,55.15,55.15,1900.0,54.9996,55.0793,54.9597,54.9597,1900.0
2013-10-02 12:05:00,55.26,55.28,55.24,55.28,300.0,55.0693,55.0893,55.0494,55.0893,300.0
2013-10-02 12:10:00,55.28,55.31,55.25,55.31,500.0,55.0893,55.1192,55.0594,55.1192,500.0
2013-10-02 12:15:00,55.3,55.4,55.3,55.38,700.0,55.1092,55.2088,55.1092,55.1889,700.0
2013-10-02 12:20:00,55.36,55.39,55.25,55.32,900.0,55.169,55.1989,55.0594,55.1291,900.0
2013-10-02 12:25:00,55.32,55.32,55.32,55.32,100.0,55.1291,55.1291,55.1291,55.1291,100.0
2013-10-02 12:30:00,55.23,55.28,55.23,55.27,600.0,55.0394,55.0893,55.0394,55.0793,600.0
2013-10-02 12:35:00,55.3,55.3,55.3,55.3,100.0,55.1092,55.1092,55.1092,55.1092,100.0
2013-10-02 12:40:00,55.35,55.35,55.35,55.35,300.0,55.159,55.159,55.159,55.159,300.0
2013-10-02 12:45:00,55.36,55.37,55.35,55.37,800.0,55.169,55.179,55.159,55.179,800.0
2013-10-02 12:50:00,55.38,55.45,55.38,55.45,1000.0,55.1889,55.2587,55.1889,55.2587,1000.0
2013-10-02 12:55:00,55.48,55.54,55.48,55.54,900.0,55.2886,55.3484,55.2886,55.3484,900.0
2013-10-02 13:00:00,55.54,55.54,55.52,55.52,500.0,55.3484,55.3484,55.3284,55.3284,500.0
2013-10-02 13:05:00,55.47,55.47,55.35,55.35,200.0,55.2786,55.2786,55.159,55.159,200.0
2013-10-02 13:10:00,55.39,55.41,55.39,55.41,200.0,55.1989,55.2188,55.1989,55.2188,200.0
2013-10-02 13:15:00,55.38,55.45,55.38,55.45,400.0,55.1889,55.2587,55.1889,55.2587,400.0
2013-10-02 13:20:00,55.43,55.51,55.39,55.51,800.0,55.2387,55.3185,55.1989,55.3185,800.0
2013-10-02 13:25:00,55.54,55.54,55.54,55.54,100.0,55.3484,55.3484,55.3484,55.3484,100.0
2013-10-02 13:30:00,55.57,55.58,55.53,55.53,1800.0,55.3783,55.3882,55.3384,55.3384,1800.0
2013-10-02 13:35:00,55.54,55.6,55.54,55.54,500.0,55.3484,55.4082,55.3484,55.3484,500.0
2013-10-02 13:40:00,55.55,55.55,55.54,55.55,700.0,55.3583,55.3583,55.3484,55.3583,700.0
2013-10-02 13:45:00,55.58,55.63,55.56,55.63,900.0,55.3882,55.4381,55.3683,55.4381,900.0
2013-10-02 13:50:00,55.63,55.68,55.61,55.61,2300.0,55.4381,55.4879,55.4181,55.4181,2300.0
2013-10-02 13:55:00,55.64,55.66,55.58,55.58,1900.0,55.448,55.468,55.3882,55.3882,1900.0
2013-10-02 14:00:00,55.58,55.58,55.57,55.57,400.0,55.3882,55.3882,55.3783,55.3783,400.0
2013-10-02 14:05:00,55.59,55.61,55.57,55.59,2200.0,55.3982,55.4181,55.3783,55.3982,2200.0
2013-10-02 14:10:00,55.57,55.58,55.57,55.58,400.0,55.3783,55.3882,55.3783,55.3882,400.0
2013-10-02 14:15:00,55.58,55.58,55.56,55.56,400.0,55.3882,55.3882,55.3683,55.3683,400.0
2013-10-02 14:20:00,55.55,55.65,55.55,55.65,2400.0,55.3583,55.458,55.3583,55.458,2400.0
2013-10-02 14:25:00,55.62,55.66,55.6,55.6,700.0,55.4281,55.468,55.4082,55.4082,700.0
2013-10-02 14:30:00,55.6,55.61,55.56,55.61,500.0,55.4082,55.4181,55.3683,55.4181,500.0
2013-10-02 14:35:00,55.59,55.59,55.51,55.51,2400.0,55.3982,55.3982,55.3185,55.3185,2400.0
2013-10-02 14:40:00,55.5,55.5,55.48,55.49,600.0,55.3085,55.3085,55.2886,55.2985,600.0
2013-10-02 14:45:00,55.49,55.53,55.49,55.53,1300.0,55.2985,55.3384,55.2985,55.3384,1300.0
2013-10-02 14:50:00,55.53,55.57,55.49,55.53,2200.0,55.3384,55.3783,55.2985,55.3384,2200.0
2013-10-02 14:55:00,55.5,55.5,55.46,55.48,1000.0,55.3085,55.3085,55.2686,55.2886,1000.0
2013-10-02 15:00:00,55.48,55.55,55.45,55.55,700.0,55.2886,55.3583,55.2587,55.3583,700.0
2013-10-02 15:05:00,55.54,55.55,55.54,55.54,500.0,55.3484,55.3583,55.3484,55.3484,500.0
2013-10-02 15:10:00,55.6,55.65,55.6,55.65,900.0,55.4082,55.458,55.4082,55.458,900.0
2013-10-02 15:15:00,55.6,55.63,55.59,55.59,700.0,55.4082,55.4381,55.3982,55.3982,700.0
2013-10-02 15:20:00,55.59,55.59,55.56,55.56,700.0,55.3982,55.3982,55.3683,55.3683,700.0
2013-10-02 15:25:00,55.57,55.57,55.57,55.57,400.0,55.3783,55.3783,55.3783,55.3783,400.0
2013-10-02 15:30:00,55.56,55.71,55.55,55.63,4100.0,55.3683,55.5178,55.3583,55.4381,4100.0
2013-10-02 15:35:00,55.62,55.62,55.49,55.49,2900.0,55.4281,55.4281,55.2985,55.2985,2900.0
2013-10-02 15:40:00,55.48,55.6,55.48,55.55,2000.0,55.2886,55.4082,55.2886,55.3583,2000.0
2013-10-02 15:45:00,55.54,55.6,55.53,55.57,1800.0,55.3484,55.4082,55.3384,55.3783,1800.0
2013-10-02 15:50:00,55.56,55.59,55.51,55.52,3100.0,55.3683,55.3982,55.3185,55.3284,3100.0
2013-10-02 15:55:00,55.48,55.58,55.48,55.56,9100.0,55.2886,55.3882,55.2886,55.3683,9100.0
2013-10-03 09:30:00,55.39,55.39,55.1,55.1,800.0,55.1989,55.1989,54.9099,54.9099,800.0
2013-10-03 09:35:00,55.41,55.41,55.41,55.41,100.0,55.2188,55.2188,55.2188,55.2188,100.0
2013-10-03 09:40:00,55.18,55.25,55.11,55.11,800.0,54.9896,55.0594,54.9199,54.9199,800.0
2013-10-03 09:45:00,55.18,55.18,55.03,55.03,700.0,54.9896,54.9896,54.8401,54.8401,700.0
2013-10-03 09:50:00,54.98,55.15,54.98,55.12,2000.0,54.7903,54.9597,54.7903,54.9298,2000.0
2013-10-03 09:55:00,55.1,55.14,55.03,55.11,1400.0,54.9099,54.9497,54.8401,54.9199,1400.0
2013-10-03 10:00:00,55.09,55.11,54.83,54.83,2400.0,54.8999,54.9199,54.6408,54.6408,2400.0
2013-10-03 10:05:00,54.82,54.82,54.6,54.64,1200.0,54.6309,54.6309,54.4116,54.4515,1200.0
2013-10-03 10:10:00,54.64,54.66,54.6,54.65,1500.0,54.4515,54.4714,54.4116,54.4614,1500.0
2013-10-03 10:15:00,54.69,54.71,54.59,54.59,1700.0,54.5013,54.5212,54.4016,54.4016,1700.0
2013-10-03 10:20:00,54.59,54.6,54.35,54.41,1800.0,54.4016,54.4116,54.1625,54.2223,1800.0
2013-10-03 10:25:00,54.4,54.48,54.4,54.48,600.0,54.2123,54.292,54.2123,54.292,600.0
2013-10-03 10:30:00,54.5,54.5,54.34,54.34,1800.0,54.312,54.312,54.1525,54.1525,1800.0
2013-10-03 10:35:00,54.35,54.41,54.34,54.34,700.0,54.1625,54.2223,54.1525,54.1525,700.0
2013-10-03 10:40:00,54.39,54.46,54.39,54.45,900.0,54.2023,54.2721,54.2023,54.2621,900.0
2013-10-03 10:45:00,54.46,54.47,54.39,54.46,900.0,54.2721,54.2821,54.2023,54.2721,900.0
2013-10-03 10:50:00,54.49,54.51,54.44,54.51,500.0,54.302,54.3219,54.2522,54.3219,500.0
2013-10-03 10:55:00,54.42,54.58,54.36,54.5,14000.0,54.2322,54.3917,54.1724,54.312,14000.0
2013-10-03 11:00:00,54.52,54.52,54.4,54.43,2000.0,54.3319,54.3319,54.2123,54.2422,2000.0
2013-10-03 11:05:00,54.44,54.55,54.39,54.39,9000.0,54.2522,54.3618,54.2023,54.2023,9000.0
2013-10-03 11:10:00,54.39,54.43,54.35,54.35,700.0,54.2023,54.2422,54.1625,54.1625,700.0
2013-10-03 11:15:00,54.36,54.37,54.35,54.35,1300.0,54.1724,54.1824,54.1625,54.1625,1300.0
2013-10-03 11:20:00,54.36,54.4,54.35,54.36,2200.0,54.1724,54.2123,54.1625,54.1724,2200.0
2013-10-03 11:25:00,54.36,54.37,54.27,54.27,1700.0,54.1724,54.1824,54.0827,54.0827,1700.0
2013-10-03 11:30:00,54.27,54.45,54.27,54.45,5500.0,54.0827,54.2621,54.0827,54.2621,5500.0
2013-10-03 11:35:00,54.42,54.42,54.35,54.36,1300.0,54.2322,54.2322,54.1625,54.1724,1300.0
2013-10-03 11:40:00,54.32,54.32,54.23,54.27,1500.0,54.1326,54.1326,54.0429,54.0827,1500.0
2013-10-03 11:45:00,54.27,54.27,54.24,54.25,600.0,54.0827,54.0827,54.0529,54.0628,600.0
2013-10-03 11:50:00,54.27,54.31,54.27,54.31,500.0,54.0827,54.1226,54.0827,54.1226,500.0
2013-10-03 11:55:00,54.31,54.31,54.21,54.21,700.0,54.1226,54.1226,54.023,54.023,700.0
2013-10-03 12:00:00,54.19,54.19,54.16,54.16,500.0,54.003,54.003,53.9731,53.9731,500.0
2013-10-03 12:05:00,54.14,54.28,54.14,54.28,2600.0,53.9532,54.0927,53.9532,54.0927,2600.0
2013-10-03 12:10:00,54.35,54.35,54.33,54.33,700.0,54.1625,54.1625,54.1425,54.1425,700.0
2013-10-03 12:15:00,54.26,54.26,54.24,54.24,500.0,54.0728,54.0728,54.0529,54.0529,500.0
2013-10-03 12:20:00,54.21,54.26,54.18,54.18,900.0,54.023,54.0728,53.9931,53.9931,900.0
2013-10-03 12:25:00,54.19,54.31,54.19,54.3,2000.0,54.003,54.1226,54.003,54.1126,2000.0
2013-10-03 12:30:00,54.3,54.44,54.3,54.38,2700.0,54.1126,54.2522,54.1126,54.1924,2700.0
2013-10-03 12:35:00,54.37,54.39,54.36,54.36,700.0,54.1824,54.2023,54.1724,54.1724,700.0
2013-10-03 12:40:00,54.36,54.36,54.31,54.31,800.0,54.1724,54.1724,54.1226,54.1226,800.0
2013-10-03 12:45:00,54.26,54.32,54.24,54.25,1700.0,54.0728,54.1326,54.0529,54.0628,1700.0
2013-10-03 12:50:00,54.28,54.36,54.24,54.24,1000.0,54.0927,54.1724,54.0529,54.0529,1000.0
2013-10-03 12:55:00,54.26,54.28,54.25,54.26,1200.0,54.0728,54.0927,54.0628,54.0728,1200.0
2013-10-03 13:00:00,54.3,54.3,54.26,54.26,1400.0,54.1126,54.1126,54.0728,54.0728,1400.0
2013-10-03 13:05:00,54.28,54.36,54.28,54.36,1200.0,54.0927,54.1724,54.0927,54.1724,1200.0
2013-10-03 13:10:00,54.36,54.36,54.3,54.3,500.0,54.1724,54.1724,54.1126,54.1126,500.0
2013-10-03 13:15:00,54.32,54.33,54.25,54.26,2600.0,54.1326,54.1425,54.0628,54.0728,2600.0
2013-10-03 13:20:00,54.27,54.42,54.27,54.32,3900.0,54.0827,54.2322,54.0827,54.1326,3900.0
2013-10-03 13:25:00,54.42,54.75,54.36,54.75,6900.0,54.2322,54.5611,54.1724,54.5611,6900.0
2013-10-03 13:30:00,54.78,54.92,54.76,54.89,2600.0,54.591,54.7305,54.5711,54.7006,2600.0
2013-10-03 13:35:00,54.91,54.91,54.83,54.86,1700.0,54.7205,54.7205,54.6408,54.6707,1700.0
2013-10-03 13:40:00,54.88,54.92,54.85,54.91,1100.0,54.6906,54.7305,54.6607,54.7205,1100.0
2013-10-03 13:45:00,54.9,55.05,54.9,55.05,1800.0,54.7106,54.8601,54.7106,54.8601,1800.0
2013-10-03 13:50:00,55.03,55.04,54.84,54.84,2500.0,54.8401,54.8501,54.6508,54.6508,2500.0
2013-10-03 13:55:00,54.86,54.87,54.78,54.86,12700.0,54.6707,54.6807,54.591,54.6707,12700.0
2013-10-03 14:00:00,54.86,54.86,54.81,54.81,700.0,54.6707,54.6707,54.6209,54.6209,700.0
2013-10-03 14:05:00,54.8,54.8,54.74,54.77,800.0,54.6109,54.6109,54.5511,54.581,800.0
2013-10-03 14:10:00,54.85,54.85,54.8,54.82,900.0,54.6607,54.6607,54.6109,54.6309,900.0
2013-10-03 14:15:00,54.88,54.89,54.82,54.83,1400.0,54.6906,54.7006,54.6309,54.6408,1400.0
2013-10-03 14:20:00,54.79,54.79,54.62,54.64,1400.0,54.601,54.601,54.4315,54.4515,1400.0
2013-10-03 14:25:00,54.69,54.83,54.69,54.83,1100.0,54.5013,54.6408,54.5013,54.6408,1100.0
2013-10-03 14:30:00,54.84,54.85,54.77,54.84,1900.0,54.6508,54.6607,54.581,54.6508,1900.0
2013-10-03 14:35:00,54.82,54.83,54.77,54.83,1100.0,54.6309,54.6408,54.581,54.6408,1100.0
2013-10-03 14:40:00,54.89,54.92,54.86,54.9,1200.0,54.7006,54.7305,54.6707,54.7106,1200.0
2013-10-03 14:45:00,54.92,55.01,54.9,54.99,3000.0,54.7305,54.8202,54.7106,54.8003,3000.0
2013-10-03 14:50:00,54.99,55.0,54.91,54.95,3300.0,54.8003,54.8102,54.7205,54.7604,3300.0
2013-10-03 14:55:00,55.03,55.03,54.97,55.03,2100.0,54.8401,54.8401,54.7803,54.8401,2100.0
2013-10-03 15:00:00,55.01,55.01,54.87,54.91,1400.0,54.8202,54.8202,54.6807,54.7205,1400.0
2013-10-03 15:05:00,54.92,55.03,54.92,54.95,2200.0,54.7305,54.8401,54.7305,54.7604,2200.0
2013-10-03 15:10:00,54.94,54.95,54.91,54.94,2300.0,54.7504,54.7604,54.7205,54.7504,2300.0
2013-10-03 15:15:00,54.93,54.94,54.91,54.92,1100.0,54.7405,54.7504,54.7205,54.7305,1100.0
2013-10-03 15:20:00,54.97,55.08,54.93,54.93,2300.0,54.7803,54.89,54.7405,54.7405,2300.0
2013-10-03 15:25:00,54.94,55.06,54.94,55.06,1400.0,54.7504,54.87,54.7504,54.87,1400.0
2013-10-03 15:30:00,55.09,55.11,55.05,55.08,2300.0,54.8999,54.9199,54.8601,54.89,2300.0
2013-10-03 15:35:00,55.09,55.25,55.08,55.19,3800.0,54.8999,55.0594,54.89,54.9996,3800.0
2013-10-03 15:40:00,55.18,55.18,55.11,55.16,2500.0,54.9896,54.9896,54.9199,54.9697,2500.0
2013-10-03 15:45:00,55.11,55.16,55.04,55.12,5000.0,54.9199,54.9697,54.8501,54.9298,5000.0
2013-10-03 15:50:00,55.12,55.2,55.08,55.15,6100.0,54.9298,55.0095,54.89,54.9597,6100.0
2013-10-03 15:55:00,55.15,55.15,54.97,55.03,11600.0,54.9597,54.9597,54.7803,54.8401,11600.0
2013-10-04 09:30:00,54.88,54.88,54.77,54.77,2300.0,54.6906,54.6906,54.581,54.581,2300.0
2013-10-04 09:35:00,55.0,55.1,55.0,55.04,500.0,54.8102,54.9099,54.8102,54.8501,500.0
2013-10-04 09:40:00,55.11,55.14,55.03,55.03,1300.0,54.9199,54.9497,54.8401,54.8401,1300.0
2013-10-04 09:45:00,55.3,55.3,55.1,55.1,400.0,55.1092,55.1092,54.9099,54.9099,400.0
2013-10-04 09:50:00,55.21,55.32,55.21,55.3,1400.0,55.0195,55.1291,55.0195,55.1092,1400.0
2013-10-04 09:55:00,55.34,55.38,55.3,55.3,800.0,55.1491,55.1889,55.1092,55.1092,800.0
2013-10-04 10:00:00,55.44,55.44,55.28,55.28,400.0,55.2487,55.2487,55.0893,55.0893,400.0
2013-10-04 10:05:00,55.35,55.38,55.35,55.38,200.0,55.159,55.1889,55.159,55.1889,200.0
2013-10-04 10:10:00,55.36,55.43,55.31,55.41,1700.0,55.169,55.2387,55.1192,55.2188,1700.0
2013-10-04 10:15:00,55.35,55.39,55.33,55.33,900.0,55.159,55.1989,55.1391,55.1391,900.0
2013-10-04 10:20:00,55.3,55.39,55.27,55.29,1100.0,55.1092,55.1989,55.0793,55.0992,1100.0
2013-10-04 10:25:00,55.27,55.28,55.27,55.27,300.0,55.0793,55.0893,55.0793,55.0793,300.0
2013-10-04 10:30:00,55.26,55.43,55.26,55.43,500.0,55.0693,55.2387,55.0693,55.2387,500.0
2013-10-04 10:35:00,55.41,55.46,55.31,55.31,1500.0,55.2188,55.2686,55.1192,55.1192,1500.0
2013-10-04 10:40:00,55.4,55.4,55.36,55.36,200.0,55.2088,55.2088,55.169,55.169,200.0
2013-10-04 10:45:00,55.39,55.41,55.33,55.33,900.0,55.1989,55.2188,55.1391,55.1391,900.0
2013-10-04 10:50:00,55.38,55.48,55.34,55.34,1200.0,55.1889,55.2886,55.1491,55.1491,1200.0
2013-10-04 10:55:00,55.34,55.34,55.34,55.34,0.0,55.1491,55.1491,55.1491,55.1491,0.0
2013-10-04 11:00:00,55.37,55.4,55.25,55.25,1200.0,55.179,55.2088,55.0594,55.0594,1200.0
2013-10-04 11:05:00,55.37,55.39,55.3,55.3,1300.0,55.179,55.1989,55.1092,55.1092,1300.0
2013-10-04 11:10:00,55.3,55.3,55.3,55.3,0.0,55.1092,55.1092,55.1092,55.1092,0.0
2013-10-04 11:15:00,55.34,55.34,55.33,55.33,400.0,55.1491,55.1491,55.1391,55.1391,400.0
2013-10-04 11:20:00,55.35,55.38,55.35,55.38,500.0,55.159,55.1889,55.159,55.1889,500.0
2013-10-04 11:25:00,55.41,55.41,55.36,55.36,600.0,55.2188,55.2188,55.169,55.169,600.0
2013-10-04 11:30:00,55.44,55.44,55.44,55.44,100.0,55.2487,55.2487,55.2487,55.2487,100.0
2013-10-04 11:35:00,55.38,55.42,55.36,55.42,700.0,55.1889,55.2288,55.169,55.2288,700.0
2013-10-04 11:40:00,55.3,55.3,55.3,55.3,100.0,55.1092,55.1092,55.1092,55.1092,100.0
2013-10-04 11:45:00,55.42,55.43,55.42,55.43,300.0,55.2288,55.2387,55.2288,55.2387,300.0
2013-10-04 11:50:00,55.45,55.49,55.45,55.45,1000.0,55.2587,55.2985,55.2587,55.2587,1000.0
2013-10-04 11:55:00,55.47,55.47,55.47,55.47,200.0,55.2786,55.2786,55.2786,55.2786,200.0
2013-10-04 12:00:00,55.46,55.46,55.46,55.46,200.0,55.2686,55.2686,55.2686,55.2686,200.0
2013-10-04 12:05:00,55.47,55.48,55.47,55.48,300.0,55.2786,55.2886,55.2786,55.2886,300.0
2013-10-04 12:10:00,55.49,55.49,55.39,55.39,1300.0,55.2985,55.2985,55.1989,55.1989,1300.0
2013-10-04 12:15:00,55.46,55.49,55.46,55.49,400.0,55.2686,55.2985,55.2686,55.2985,400.0
2013-10-04 12:20:00,55.57,55.63,55.57,55.63,400.0,55.3783,55.4381,55.3783,55.4381,400.0
2013-10-04 12:25:00,55.66,55.72,55.65,55.66,700.0,55.468,55.5277,55.458,55.468,700.0
2013-10-04 12:30:00,55.66,55.66,55.55,55.56,500.0,55.468,55.468,55.3583,55.3683,500.0
2013-10-04 12:35:00,55.57,55.65,55.57,55.61,800.0,55.3783,55.458,55.3783,55.4181,800.0
2013-10-04 12:40:00,55.6,55.64,55.6,55.61,500.0,55.4082,55.448,55.4082,55.4181,500.0
2013-10-04 12:45:00,55.61,55.61,55.61,55.61,200.0,55.4181,55.4181,55.4181,55.4181,200.0
2013-10-04 12:50:00,55.52,55.59,55.51,55.59,700.0,55.3284,55.3982,55.3185,55.3982,700.0
2013-10-04 12:55:00,55.6,55.6,55.6,55.6,100.0,55.4082,55.4082,55.4082,55.4082,100.0
2013-10-04 13:00:00,55.62,55.63,55.62,55.63,200.0,55.4281,55.4381,55.4281,55.4381,200.0
2013-10-04 13:05:00,55.65,55.65,55.63,55.63,500.0,55.458,55.458,55.4381,55.4381,500.0
2013-10-04 13:10:00,55.64,55.65,55.59,55.6,1300.0,55.448,55.458,55.3982,55.4082,1300.0
2013-10-04 13:15:00,55.64,55.64,55.58,55.58,400.0,55.448,55.448,55.3882,55.3882,400.0
2013-10-04 13:20:00,55.58,55.62,55.58,55.6,300.0,55.3882,55.4281,55.3882,55.4082,300.0
2013-10-04 13:25:00,55.58,55.58,55.49,55.53,400.0,55.3882,55.3882,55.2985,55.3384,400.0
2013-10-04 13:30:00,55.53,55.53,55.53,55.53,0.0,55.3384,55.3384,55.3384,55.3384,0.0
2013-10-04 13:35:00,55.58,55.58,55.58,55.58,400.0,55.3882,55.3882,55.3882,55.3882,400.0
2013-10-04 13:40:00,55.59,55.6,55.57,55.6,500.0,55.3982,55.4082,55.3783,55.4082,500.0
2013-10-04 13:45:00,55.58,55.58,55.5,55.5,1000.0,55.3882,55.3882,55.3085,55.3085,1000.0
2013-10-04 13:50:00,55.57,55.57,55.57,55.57,100.0,55.3783,55.3783,55.3783,55.3783,100.0
2013-10-04 13:55:00,55.52,55.52,55.43,55.47,900.0,55.3284,55.3284,55.2387,55.2786,900.0
2013-10-04 14:00:00,55.48,55.55,55.47,55.49,500.0,55.2886,55.3583,55.2786,55.2985,500.0
2013-10-04 14:05:00,55.53,55.53,55.53,55.53,100.0,55.3384,55.3384,55.3384,55.3384,100.0
2013-10-04 14:10:00,55.51,55.56,55.48,55.49,1000.0,55.3185,55.3683,55.2886,55.2985,1000.0
2013-10-04 14:15:00,55.56,55.62,55.53,55.53,1600.0,55.3683,55.4281,55.3384,55.3384,1600.0
2013-10-04 14:20:00,55.48,55.5,55.42,55.42,500.0,55.2886,55.3085,55.2288,55.2288,500.0
2013-10-04 14:25:00,55.42,55.5,55.42,55.5,1400.0,55.2288,55.3085,55.2288,55.3085,1400.0
2013-10-04 14:30:00,55.49,55.56,55.49,55.49,600.0,55.2985,55.3683,55.2985,55.2985,600.0
2013-10-04 14:35:00,55.49,55.59,55.49,55.59,600.0,55.2985,55.3982,55.2985,55.3982,600.0
2013-10-04 14:40:00,55.58,55.62,55.56,55.57,800.0,55.3882,55.4281,55.3683,55.3783,800.0
2013-10-04 14:45:00,55.56,55.65,55.54,55.64,1400.0,55.3683,55.458,55.3484,55.448,1400.0
2013-10-04 14:50:00,55.64,55.66,55.6,55.62,1200.0,55.448,55.468,55.4082,55.4281,1200.0
2013-10-04 14:55:00,55.61,55.67,55.58,55.66,1800.0,55.4181,55.4779,55.3882,55.468,1800.0
2013-10-04 15:00:00,55.63,55.65,55.6,55.63,700.0,55.4381,55.458,55.4082,55.4381,700.0
2013-10-04 15:05:00,55.62,55.62,55.53,55.6,1400.0,55.4281,55.4281,55.3384,55.4082,1400.0
2013-10-04 15:10:00,55.65,55.74,55.63,55.63,800.0,55.458,55.5477,55.4381,55.4381,800.0
2013-10-04 15:15:00,55.64,55.64,55.51,55.54,2200.0,55.448,55.448,55.3185,55.3484,2200.0
2013-10-04 15:20:00,55.54,55.59,55.51,55.59,1000.0,55.3484,55.3982,55.3185,55.3982,1000.0
2013-10-04 15:25:00,55.56,55.6,55.56,55.6,900.0,55.3683,55.4082,55.3683,55.4082,900.0
2013-10-04 15:30:00,55.6,55.64,55.53,55.64,1000.0,55.4082,55.448,55.3384,55.448,1000.0
2013-10-04 15:35:00,55.63,55.63,55.6,55.6,900.0,55.4381,55.4381,55.4082,55.4082,900.0
2013-10-04 15:40:00,55.6,55.6,55.49,55.49,1700.0,55.4082,55.4082,55.2985,55.2985,1700.0
2013-10-04 15:45:00,55.49,55.54,55.44,55.53,3500.0,55.2985,55.3484,55.2487,55.3384,3500.0
2013-10-04 15:50:00,55.52,55.58,55.52,55.54,1400.0,55.3284,55.3882,55.3284,55.3484,1400.0
2013-10-04 15:55:00,55.48,55.48,55.39,55.42,11300.0,55.2886,55.2886,55.1989,55.2288,11300.0
2013-10-07 09:30:00,54.94,55.25,54.94,55.25,800.0,54.7504,55.0594,54.7504,55.0594,800.0
2013-10-07 09:35:00,55.22,55.22,55.01,55.01,1800.0,55.0295,55.0295,54.8202,54.8202,1800.0
2013-10-07 09:40:00,55.08,55.26,55.02,55.25,2400.0,54.89,55.0693,54.8302,55.0594,2400.0
2013-10-07 09:45:00,55.35,55.35,55.34,55.35,500.0,55.159,55.159,55.1491,55.159,500.0
2013-10-07 09:50:00,55.41,55.54,55.41,55.49,800.0,55.2188,55.3484,55.2188,55.2985,800.0
2013-10-07 09:55:00,55.38,55.38,55.31,55.31,400.0,55.1889,55.1889,55.1192,55.1192,400.0
2013-10-07 10:00:00,55.3,55.36,55.22,55.36,3300.0,55.1092,55.169,55.0295,55.169,3300.0
2013-10-07 10:05:00,55.44,55.53,55.42,55.42,1300.0,55.2487,55.3384,55.2288,55.2288,1300.0
2013-10-07 10:10:00,55.54,55.59,55.54,55.59,300.0,55.3484,55.3982,55.3484,55.3982,300.0
2013-10-07 10:15:00,55.58,55.58,55.45,55.45,1100.0,55.3882,55.3882,55.2587,55.2587,1100.0
2013-10-07 10:20:00,55.6,55.6,55.51,55.6,700.0,55.4082,55.4082,55.3185,55.4082,700.0
2013-10-07 10:25:00,55.6,55.62,55.56,55.62,17600.0,55.4082,55.4281,55.3683,55.4281,17600.0
2013-10-07 10:30:00,55.72,55.87,55.72,55.87,2000.0,55.5277,55.6772,55.5277,55.6772,2000.0
2013-10-07 10:35:00,55.84,55.84,55.65,55.72,700.0,55.6473,55.6473,55.458,55.5277,700.0
2013-10-07 10:40:00,55.74,55.85,55.74,55.85,800.0,55.5477,55.6573,55.5477,55.6573,800.0
2013-10-07 10:45:00,55.82,55.89,55.66,55.84,2600.0,55.6274,55.6972,55.468,55.6473,2600.0
2013-10-07 10:50:00,55.82,55.93,55.82,55.87,1000.0,55.6274,55.737,55.6274,55.6772,1000.0
2013-10-07 10:55:00,55.92,55.93,55.81,55.81,2200.0,55.7271,55.737,55.6174,55.6174,2200.0
2013-10-07 11:00:00,55.8,55.85,55.73,55.79,2600.0,55.6075,55.6573,55.5377,55.5975,2600.0
2013-10-07 11:05:00,55.88,55.94,55.88,55.94,1600.0,55.6872,55.747,55.6872,55.747,1600.0
2013-10-07 11:10:00,55.97,56.01,55.97,56.01,1700.0,55.7769,55.8167,55.7769,55.8167,1700.0
2013-10-07 11:15:00,55.99,56.02,55.99,56.0,1500.0,55.7968,55.8267,55.7968,55.8068,1500.0
2013-10-07 11:20:00,56.0,56.03,56.0,56.03,700.0,55.8068,55.8367,55.8068,55.8367,700.0
2013-10-07 11:25:00,56.1,56.17,56.06,56.07,3600.0,55.9064,55.9762,55.8666,55.8765,3600.0
2013-10-07 11:30:00,56.07,56.11,55.99,56.11,1100.0,55.8765,55.9164,55.7968,55.9164,1100.0
2013-10-07 11:35:00,56.11,56.15,56.1,56.1,800.0,55.9164,55.9563,55.9064,55.9064,800.0
2013-10-07 11:40:00,56.12,56.12,56.08,56.08,200.0,55.9264,55.9264,55.8865,55.8865,200.0
2013-10-07 11:45:00,56.08,56.17,56.08,56.14,1000.0,55.8865,55.9762,55.8865,55.9463,1000.0
2013-10-07 11:50:00,56.2,56.2,56.16,56.16,800.0,56.0061,56.0061,55.9662,55.9662,800.0
2013-10-07 11:55:00,56.15,56.15,56.14,56.14,200.0,55.9563,55.9563,55.9463,55.9463,200.0
2013-10-07 12:00:00,56.14,56.14,56.08,56.11,1700.0,55.9463,55.9463,55.8865,55.9164,1700.0
2013-10-07 12:05:00,56.12,56.12,56.12,56.12,300.0,55.9264,55.9264,55.9264,55.9264,300.0
2013-10-07 12:10:00,56.12,56.12,56.11,56.12,800.0,55.9264,55.9264,55.9164,55.9264,800.0
2013-10-07 12:15:00,56.15,56.16,56.14,56.16,500.0,55.9563,55.9662,55.9463,55.9662,500.0
2013-10-07 12:20:00,56.17,56.17,56.13,56.13,800.0,55.9762,55.9762,55.9363,55.9363,800.0
2013-10-07 12:25:00,56.12,56.12,56.12,56.12,100.0,55.9264,55.9264,55.9264,55.9264,100.0
2013-10-07 12:30:00,56.06,56.12,56.05,56.07,2000.0,55.8666,55.9264,55.8566,55.8765,2000.0
2013-10-07 12:35:00,56.08,56.12,56.06,56.12,1300.0,55.8865,55.9264,55.8666,55.9264,1300.0
2013-10-07 12:40:00,56.12,56.13,56.1,56.1,1700.0,55.9264,55.9363,55.9064,55.9064,1700.0
2013-10-07 12:45:00,56.13,56.15,56.12,56.13,1100.0,55.9363,55.9563,55.9264,55.9363,1100.0
2013-10-07 12:50:00,56.17,56.17,56.15,56.17,400.0,55.9762,55.9762,55.9563,55.9762,400.0
2013-10-07 12:55:00,56.12,56.12,56.09,56.11,1700.0,55.9264,55.9264,55.8965,55.9164,1700.0
2013-10-07 13:00:00,56.16,56.16,56.11,56.12,600.0,55.9662,55.9662,55.9164,55.9264,600.0
2013-10-07 13:05:00,56.13,56.16,56.12,56.12,1300.0,55.9363,55.9662,55.9264,55.9264,1300.0
2013-10-07 13:10:00,56.17,56.23,56.1,56.12,1700.0,55.9762,56.036,55.9064,55.9264,1700.0
2013-10-07 13:15:00,56.17,56.19,56.17,56.19,400.0,55.9762,55.9961,55.9762,55.9961,400.0
2013-10-07 13:20:00,56.19,56.19,56.19,56.19,0.0,55.9961,55.9961,55.9961,55.9961,0.0
2013-10-07 13:25:00,56.16,56.16,56.13,56.14,300.0,55.9662,55.9662,55.9363,55.9463,300.0
2013-10-07 13:30:00,56.17,56.18,56.15,56.15,600.0,55.9762,55.9862,55.9563,55.9563,600.0
2013-10-07 13:35:00,56.15,56.15,56.11,56.12,1300.0,55.9563,55.9563,55.9164,55.9264,1300.0
2013-10-07 13:40:00,56.1,56.15,56.08,56.13,1500.0,55.9064,55.9563,55.8865,55.9363,1500.0
2013-10-07 13:45:00,56.18,56.18,56.18,56.18,100.0,55.9862,55.9862,55.9862,55.9862,100.0
2013-10-07 13:50:00,56.18,56.21,56.18,56.21,300.0,55.9862,56.0161,55.9862,56.0161,300.0
2013-10-07 13:55:00,56.27,56.27,56.24,56.26,800.0,56.0758,56.0758,56.046,56.0659,800.0
2013-10-07 14:00:00,56.29,56.36,56.28,56.35,1400.0,56.0958,56.1655,56.0858,56.1556,1400.0
2013-10-07 14:05:00,56.29,56.29,56.21,56.22,1300.0,56.0958,56.0958,56.0161,56.026,1300.0
2013-10-07 14:10:00,56.22,56.24,56.22,56.23,600.0,56.026,56.046,56.026,56.036,600.0
2013-10-07 14:15:00,56.23,56.23,56.19,56.23,1100.0,56.036,56.036,55.9961,56.036,1100.0
2013-10-07 14:20:00,56.23,56.25,56.21,56.23,1800.0,56.036,56.0559,56.0161,56.036,1800.0
2013-10-07 14:25:00,56.25,56.28,56.24,56.28,2500.0,56.0559,56.0858,56.046,56.0858,2500.0
2013-10-07 14:30:00,56.29,56.29,56.25,56.25,300.0,56.0958,56.0958,56.0559,56.0559,300.0
2013-10-07 14:35:00,56.24,56.25,56.24,56.25,300.0,56.046,56.0559,56.046,56.0559,300.0
2013-10-07 14:40:00,56.26,56.26,56.24,56.24,800.0,56.0659,56.0659,56.046,56.046,800.0
2013-10-07 14:45:00,56.24,56.3,56.23,56.3,1800.0,56.046,56.1057,56.036,56.1057,1800.0
2013-10-07 14:50:00,56.28,56.28,56.23,56.23,1200.0,56.0858,56.0858,56.036,56.036,1200.0
2013-10-07 14:55:00,56.25,56.28,56.24,56.28,1200.0,56.0559,56.0858,56.046,56.0858,1200.0
2013-10-07 15:00:00,56.26,56.26,56.22,56.22,2500.0,56.0659,56.0659,56.026,56.026,2500.0
2013-10-07 15:05:00,56.24,56.24,56.11,56.11,5400.0,56.046,56.046,55.9164,55.9164,5400.0
2013-10-07 15:10:00,56.12,56.19,56.11,56.14,2800.0,55.9264,55.9961,55.9164,55.9463,2800.0
2013-10-07 15:15:00,56.13,56.16,56.09,56.09,2700.0,55.9363,55.9662,55.8965,55.8965,2700.0
2013-10-07 15:20:00,56.11,56.11,55.97,55.97,2100.0,55.9164,55.9164,55.7769,55.7769,2100.0
2013-10-07 15:25:00,56.0,56.02,55.97,56.02,3200.0,55.8068,55.8267,55.7769,55.8267,3200.0
2013-10-07 15:30:00,56.02,56.14,56.02,56.14,3800.0,55.8267,55.9463,55.8267,55.9463,3800.0
2013-10-07 15:35:00,56.16,56.16,56.09,56.11,4100.0,55.9662,55.9662,55.8965,55.9164,4100.0
2013-10-07 15:40:00,56.09,56.11,56.03,56.03,3100.0,55.8965,55.9164,55.8367,55.8367,3100.0
2013-10-07 15:45:00,56.03,56.06,55.89,55.91,7500.0,55.8367,55.8666,55.6972,55.7171,7500.0
2013-10-07 15:50:00,55.87,55.91,55.79,55.86,10500.0,55.6772,55.7171,55.5975,55.6673,10500.0
2013-10-07 15:55:00,55.88,56.01,55.79,55.87,34100.0,55.6872,55.8167,55.5975,55.6772,34100.0
2013-10-08 09:30:00,55.69,56.15,55.69,56.15,2000.0,55.4978,55.9563,55.4978,55.9563,2000.0
2013-10-08 09:35:00,56.15,56.15,56.15,56.15,0.0,55.9563,55.9563,55.9563,55.9563,0.0
2013-10-08 09:40:00,55.78,56.09,55.78,56.05,400.0,55.5875,55.8965,55.5875,55.8566,400.0
2013-10-08 09:45:00,56.22,56.22,56.17,56.17,400.0,56.026,56.026,55.9762,55.9762,400.0
2013-10-08 09:50:00,56.03,56.22,56.03,56.22,3300.0,55.8367,56.026,55.8367,56.026,3300.0
2013-10-08 09:55:00,56.23,56.47,56.22,56.4,5400.0,56.036,56.2752,56.026,56.2054,5400.0
2013-10-08 10:00:00,56.3,56.48,56.13,56.13,2300.0,56.1057,56.2851,55.9363,55.9363,2300.0
2013-10-08 10:05:00,56.19,56.25,56.1,56.1,1200.0,55.9961,56.0559,55.9064,55.9064,1200.0
2013-10-08 10:10:00,56.09,56.17,56.05,56.07,1500.0,55.8965,55.9762,55.8566,55.8765,1500.0
2013-10-08 10:15:00,56.09,56.24,56.09,56.24,900.0,55.8965,56.046,55.8965,56.046,900.0
2013-10-08 10:20:00,56.24,56.24,56.02,56.02,1500.0,56.046,56.046,55.8267,55.8267,1500.0
2013-10-08 10:25:00,56.09,56.09,56.06,56.06,700.0,55.8965,55.8965,55.8666,55.8666,700.0
2013-10-08 10:30:00,55.98,55.98,55.94,55.94,600.0,55.7868,55.7868,55.747,55.747,600.0
2013-10-08 10:35:00,55.94,55.95,55.92,55.93,1200.0,55.747,55.757,55.7271,55.737,1200.0
2013-10-08 10:40:00,55.97,56.07,55.97,56.06,1000.0,55.7769,55.8765,55.7769,55.8666,1000.0
2013-10-08 10:45:00,56.12,56.13,55.96,55.96,1700.0,55.9264,55.9363,55.7669,55.7669,1700.0
2013-10-08 10:50:00,55.86,55.86,55.81,55.81,1100.0,55.6673,55.6673,55.6174,55.6174,1100.0
2013-10-08 10:55:00,55.77,55.78,55.62,55.62,500.0,55.5776,55.5875,55.4281,55.4281,500.0
2013-10-08 11:00:00,55.64,55.64,55.51,55.53,900.0,55.448,55.448,55.3185,55.3384,900.0
2013-10-08 11:05:00,55.5,55.64,55.47,55.62,1500.0,55.3085,55.448,55.2786,55.4281,1500.0
2013-10-08 11:10:00,55.62,55.75,55.62,55.75,2200.0,55.4281,55.5576,55.4281,55.5576,2200.0
2013-10-08 11:15:00,55.78,55.78,55.65,55.66,1600.0,55.5875,55.5875,55.458,55.468,1600.0
2013-10-08 11:20:00,55.68,55.75,55.68,55.75,1200.0,55.4879,55.5576,55.4879,55.5576,1200.0
2013-10-08 11:25:00,55.74,55.74,55.68,55.68,900.0,55.5477,55.5477,55.4879,55.4879,900.0
2013-10-08 11:30:00,55.67,55.67,55.55,55.56,1500.0,55.4779,55.4779,55.3583,55.3683,1500.0
2013-10-08 11:35:00,55.54,55.54,55.45,55.47,1000.0,55.3484,55.3484,55.2587,55.2786,1000.0
2013-10-08 11:40:00,55.42,55.43,55.37,55.42,900.0,55.2288,55.2387,55.179,55.2288,900.0
2013-10-08 11:45:00,55.46,55.46,55.37,55.4,700.0,55.2686,55.2686,55.179,55.2088,700.0
2013-10-08 11:50:00,55.37,55.5,55.37,55.5,1600.0,55.179,55.3085,55.179,55.3085,1600.0
2013-10-08 11:55:00,55.54,55.56,55.54,55.56,1200.0,55.3484,55.3683,55.3484,55.3683,1200.0
2013-10-08 12:00:00,55.59,55.72,55.5,55.72,10400.0,55.3982,55.5277,55.3085,55.5277,10400.0
2013-10-08 12:05:00,55.77,55.77,55.6,55.6,1200.0,55.5776,55.5776,55.4082,55.4082,1200.0
2013-10-08 12:10:00,55.61,55.67,55.6,55.6,800.0,55.4181,55.4779,55.4082,55.4082,800.0
2013-10-08 12:15:00,55.61,55.62,55.55,55.6,2600.0,55.4181,55.4281,55.3583,55.4082,2600.0
2013-10-08 12:20:00,55.63,55.65,55.63,55.65,400.0,55.4381,55.458,55.4381,55.458,400.0
2013-10-08 12:25:00,55.54,55.67,55.54,55.64,1500.0,55.3484,55.4779,55.3484,55.448,1500.0
2013-10-08 12:30:00,55.64,55.7,55.56,55.7,9400.0,55.448,55.5078,55.3683,55.5078,9400.0
2013-10-08 12:35:00,55.71,55.87,55.71,55.8,8600.0,55.5178,55.6772,55.5178,55.6075,8600.0
2013-10-08 12:40:00,55.8,55.88,55.78,55.88,1500.0,55.6075,55.6872,55.5875,55.6872,1500.0
2013-10-08 12:45:00,55.88,55.93,55.88,55.93,700.0,55.6872,55.737,55.6872,55.737,700.0
2013-10-08 12:50:00,55.89,55.89,55.87,55.87,300.0,55.6972,55.6972,55.6772,55.6772,300.0
2013-10-08 12:55:00,55.85,55.96,55.85,55.96,1000.0,55.6573,55.7669,55.6573,55.7669,1000.0
2013-10-08 13:00:00,55.96,55.98,55.83,55.84,1700.0,55.7669,55.7868,55.6374,55.6473,1700.0
2013-10-08 13:05:00,55.84,55.87,55.84,55.87,600.0,55.6473,55.6772,55.6473,55.6772,600.0
2013-10-08 13:10:00,55.9,55.9,55.86,55.89,1300.0,55.7071,55.7071,55.6673,55.6972,1300.0
2013-10-08 13:15:00,55.89,55.89,55.86,55.89,600.0,55.6972,55.6972,55.6673,55.6972,600.0
2013-10-08 13:20:00,55.86,55.86,55.84,55.86,900.0,55.6673,55.6673,55.6473,55.6673,900.0
2013-10-08 13:25:00,55.89,55.97,55.81,55.88,4000.0,55.6972,55.7769,55.6174,55.6872,4000.0
2013-10-08 13:30:00,55.89,56.04,55.89,55.95,1700.0,55.6972,55.8466,55.6972,55.757,1700.0
2013-10-08 13:35:00,55.92,55.92,55.86,55.86,700.0,55.7271,55.7271,55.6673,55.6673,700.0
2013-10-08 13:40:00,55.83,55.92,55.8,55.91,1900.0,55.6374,55.7271,55.6075,55.7171,1900.0
2013-10-08 13:45:00,55.93,55.93,55.91,55.91,400.0,55.737,55.737,55.7171,55.7171,400.0
2013-10-08 13:50:00,55.86,55.89,55.86,55.89,500.0,55.6673,55.6972,55.6673,55.6972,500.0
2013-10-08 13:55:00,55.9,55.99,55.9,55.91,2100.0,55.7071,55.7968,55.7071,55.7171,2100.0
2013-10-08 14:00:00,55.91,55.91,55.8,55.82,1000.0,55.7171,55.7171,55.6075,55.6274,1000.0
2013-10-08 14:05:00,55.82,55.83,55.79,55.83,1200.0,55.6274,55.6374,55.5975,55.6374,1200.0
2013-10-08 14:10:00,55.83,55.85,55.8,55.84,2100.0,55.6374,55.6573,55.6075,55.6473,2100.0
2013-10-08 14:15:00,55.84,55.85,55.76,55.81,3000.0,55.6473,55.6573,55.5676,55.6174,3000.0
2013-10-08 14:20:00,55.83,55.88,55.8,55.88,1900.0,55.6374,55.6872,55.6075,55.6872,1900.0
2013-10-08 14:25:00,55.92,55.98,55.91,55.98,1700.0,55.7271,55.7868,55.7171,55.7868,1700.0
2013-10-08 14:30:00,55.98,56.04,55.97,55.97,1700.0,55.7868,55.8466,55.7769,55.7769,1700.0
2013-10-08 14:35:00,55.97,55.98,55.87,55.92,2800.0,55.7769,55.7868,55.6772,55.7271,2800.0
2013-10-08 14:40:00,55.96,55.96,55.92,55.93,1100.0,55.7669,55.7669,55.7271,55.737,1100.0
2013-10-08 14:45:00,55.92,55.92,55.88,55.89,1100.0,55.7271,55.7271,55.6872,55.6972,1100.0
2013-10-08 14:50:00,55.89,55.89,55.8,55.8,800.0,55.6972,55.6972,55.6075,55.6075,800.0
2013-10-08 14:55:00,55.85,55.87,55.79,55.83,2300.0,55.6573,55.6772,55.5975,55.6374,2300.0
2013-10-08 15:00:00,55.85,55.89,55.82,55.83,1300.0,55.6573,55.6972,55.6274,55.6374,1300.0
2013-10-08 15:05:00,55.83,55.9,55.79,55.85,2900.0,55.6374,55.7071,55.5975,55.6573,2900.0
2013-10-08 15:10:00,55.85,55.9,55.84,55.9,3300.0,55.6573,55.7071,55.6473,55.7071,3300.0
2013-10-08 15:15:00,55.87,55.93,55.86,55.93,5500.0,55.6772,55.737,55.6673,55.737,5500.0
2013-10-08 15:20:00,55.93,56.02,55.93,56.02,3400.0,55.737,55.8267,55.737,55.8267,3400.0
2013-10-08 15:25:00,56.03,56.05,56.0,56.03,3000.0,55.8367,55.8566,55.8068,55.8367,3000.0
2013-10-08 15:30:00,56.03,56.04,55.92,55.95,4900.0,55.8367,55.8466,55.7271,55.757,4900.0
2013-10-08 15:35:00,55.95,55.97,55.92,55.96,3100.0,55.757,55.7769,55.7271,55.7669,3100.0
2013-10-08 15:40:00,55.96,56.0,55.91,55.93,2300.0,55.7669,55.8068,55.7171,55.737,2300.0
2013-10-08 15:45:00,55.91,55.95,55.6,55.61,15100.0,55.7171,55.757,55.4082,55.4181,15100.0
2013-10-08 15:50:00,55.65,55.76,55.64,55.75,11900.0,55.458,55.5676,55.448,55.5576,11900.0
2013-10-08 15:55:00,55.75,55.8,55.65,55.65,23400.0,55.5576,55.6075,55.458,55.458,23400.0
2013-10-09 09:30:00,55.88,55.88,55.69,55.88,2000.0,55.6872,55.6872,55.4978,55.6872,2000.0
2013-10-09 09:35:00,55.86,55.86,55.86,55.86,200.0,55.6673,55.6673,55.6673,55.6673,200.0
2013-10-09 09:40:00,55.9,55.9,55.9,55.9,500.0,55.7071,55.7071,55.7071,55.7071,500.0
2013-10-09 09:45:00,55.79,55.84,55.77,55.77,2200.0,55.5975,55.6473,55.5776,55.5776,2200.0
2013-10-09 09:50:00,55.78,55.81,55.77,55.77,700.0,55.5875,55.6174,55.5776,55.5776,700.0
2013-10-09 09:55:00,55.82,55.82,55.72,55.72,500.0,55.6274,55.6274,55.5277,55.5277,500.0
2013-10-09 10:00:00,55.72,55.73,55.67,55.69,2000.0,55.5277,55.5377,55.4779,55.4978,2000.0
2013-10-09 10:05:00,55.72,55.75,55.71,55.75,1100.0,55.5277,55.5576,55.5178,55.5576,1100.0
2013-10-09 10:10:00,55.75,55.75,55.57,55.6,1100.0,55.5576,55.5576,55.3783,55.4082,1100.0
2013-10-09 10:15:00,55.6,55.78,55.58,55.7,3100.0,55.4082,55.5875,55.3882,55.5078,3100.0
2013-10-09 10:20:00,55.7,55.86,55.66,55.86,800.0,55.5078,55.6673,55.468,55.6673,800.0
2013-10-09 10:25:00,55.99,55.99,55.94,55.94,900.0,55.7968,55.7968,55.747,55.747,900.0
2013-10-09 10:30:00,55.94,55.99,55.94,55.96,900.0,55.747,55.7968,55.747,55.7669,900.0
2013-10-09 10:35:00,55.93,55.93,55.85,55.85,300.0,55.737,55.737,55.6573,55.6573,300.0
2013-10-09 10:40:00,55.82,55.9,55.82,55.86,800.0,55.6274,55.7071,55.6274,55.6673,800.0
2013-10-09 10:45:00,55.83,55.83,55.81,55.81,400.0,55.6374,55.6374,55.6174,55.6174,400.0
2013-10-09 10:50:00,55.8,55.8,55.64,55.64,2000.0,55.6075,55.6075,55.448,55.448,2000.0
2013-10-09 10:55:00,55.64,55.64,55.53,55.53,900.0,55.448,55.448,55.3384,55.3384,900.0
2013-10-09 11:00:00,55.49,55.55,55.49,55.55,1100.0,55.2985,55.3583,55.2985,55.3583,1100.0
2013-10-09 11:05:00,55.51,55.51,55.46,55.46,200.0,55.3185,55.3185,55.2686,55.2686,200.0
2013-10-09 11:10:00,55.44,55.46,55.4,55.4,300.0,55.2487,55.2686,55.2088,55.2088,300.0
2013-10-09 11:15:00,55.36,55.36,55.3,55.3,400.0,55.169,55.169,55.1092,55.1092,400.0
2013-10-09 11:20:00,55.3,55.3,55.25,55.25,400.0,55.1092,55.1092,55.0594,55.0594,400.0
2013-10-09 11:25:00,55.32,55.36,55.32,55.36,600.0,55.1291,55.169,55.1291,55.169,600.0
2013-10-09 11:30:00,55.41,55.43,55.38,55.38,500.0,55.2188,55.2387,55.1889,55.1889,500.0
2013-10-09 11:35:00,55.35,55.42,55.35,55.42,700.0,55.159,55.2288,55.159,55.2288,700.0
2013-10-09 11:40:00,55.42,55.52,55.34,55.52,800.0,55.2288,55.3284,55.1491,55.3284,800.0
2013-10-09 11:45:00,55.5,55.58,55.5,55.54,500.0,55.3085,55.3882,55.3085,55.3484,500.0
2013-10-09 11:50:00,55.54,55.54,55.39,55.39,900.0,55.3484,55.3484,55.1989,55.1989,900.0
2013-10-09 11:55:00,55.39,55.39,55.39,55.39,0.0,55.1989,55.1989,55.1989,55.1989,0.0
2013-10-09 12:00:00,55.44,55.5,55.39,55.43,1800.0,55.2487,55.3085,55.1989,55.2387,1800.0
2013-10-09 12:05:00,55.32,55.33,55.29,55.31,1200.0,55.1291,55.1391,55.0992,55.1192,1200.0
2013-10-09 12:10:00,55.35,55.45,55.35,55.45,300.0,55.159,55.2587,55.159,55.2587,300.0
2013-10-09 12:15:00,55.5,55.67,55.5,55.59,2400.0,55.3085,55.4779,55.3085,55.3982,2400.0
2013-10-09 12:20:00,55.53,55.59,55.53,55.54,600.0,55.3384,55.3982,55.3384,55.3484,600.0
2013-10-09 12:25:00,55.55,55.55,55.53,55.53,700.0,55.3583,55.3583,55.3384,55.3384,700.0
2013-10-09 12:30:00,55.49,55.58,55.43,55.58,1100.0,55.2985,55.3882,55.2387,55.3882,1100.0
2013-10-09 12:35:00,55.53,55.53,55.53,55.53,100.0,55.3384,55.3384,55.3384,55.3384,100.0
2013-10-09 12:40:00,55.44,55.44,55.44,55.44,300.0,55.2487,55.2487,55.2487,55.2487,300.0
2013-10-09 12:45:00,55.38,55.38,55.31,55.31,700.0,55.1889,55.1889,55.1192,55.1192,700.0
2013-10-09 12:50:00,55.28,55.28,55.22,55.27,1400.0,55.0893,55.0893,55.0295,55.0793,1400.0
2013-10-09 12:55:00,55.27,55.28,55.27,55.28,300.0,55.0793,55.0893,55.0793,55.0893,300.0
2013-10-09 13:00:00,55.33,55.46,55.33,55.46,800.0,55.1391,55.2686,55.1391,55.2686,800.0
2013-10-09 13:05:00,55.46,55.46,55.46,55.46,0.0,55.2686,55.2686,55.2686,55.2686,0.0
2013-10-09 13:10:00,55.46,55.58,55.46,55.58,1000.0,55.2686,55.3882,55.2686,55.3882,1000.0
2013-10-09 13:15:00,55.61,55.73,55.61,55.73,1700.0,55.4181,55.5377,55.4181,55.5377,1700.0
2013-10-09 13:20:00,55.79,55.79,55.79,55.79,400.0,55.5975,55.5975,55.5975,55.5975,400.0
2013-10-09 13:25:00,55.82,55.88,55.82,55.87,800.0,55.6274,55.6872,55.6274,55.6772,800.0
2013-10-09 13:30:00,55.86,55.86,55.81,55.81,900.0,55.6673,55.6673,55.6174,55.6174,900.0
2013-10-09 13:35:00,55.73,55.73,55.65,55.65,200.0,55.5377,55.5377,55.458,55.458,200.0
2013-10-09 13:40:00,55.64,55.64,55.64,55.64,300.0,55.448,55.448,55.448,55.448,300.0
2013-10-09 13:45:00,55.62,55.62,55.62,55.62,300.0,55.4281,55.4281,55.4281,55.4281,300.0
2013-10-09 13:50:00,55.59,55.68,55.56,55.68,1900.0,55.3982,55.4879,55.3683,55.4879,1900.0
2013-10-09 13:55:00,55.67,55.67,55.65,55.65,400.0,55.4779,55.4779,55.458,55.458,400.0
2013-10-09 14:00:00,55.63,55.73,55.59,55.73,900.0,55.4381,55.5377,55.3982,55.5377,900.0
2013-10-09 14:05:00,55.73,55.73,55.73,55.73,100.0,55.5377,55.5377,55.5377,55.5377,100.0
2013-10-09 14:10:00,55.74,55.74,55.73,55.73,400.0,55.5477,55.5477,55.5377,55.5377,400.0
2013-10-09 14:15:00,55.67,55.68,55.63,55.63,300.0,55.4779,55.4879,55.4381,55.4381,300.0
2013-10-09 14:20:00,55.63,55.69,55.63,55.67,700.0,55.4381,55.4978,55.4381,55.4779,700.0
2013-10-09 14:25:00,55.66,55.72,55.62,55.72,500.0,55.468,55.5277,55.4281,55.5277,500.0
2013-10-09 14:30:00,55.72,55.72,55.72,55.72,0.0,55.5277,55.5277,55.5277,55.5277,0.0
2013-10-09 14:35:00,55.8,55.8,55.66,55.69,1800.0,55.6075,55.6075,55.468,55.4978,1800.0
2013-10-09 14:40:00,55.68,55.68,55.66,55.66,300.0,55.4879,55.4879,55.468,55.468,300.0
2013-10-09 14:45:00,55.65,55.66,55.61,55.65,1500.0,55.458,55.468,55.4181,55.458,1500.0
2013-10-09 14:50:00,55.67,55.69,55.67,55.69,500.0,55.4779,55.4978,55.4779,55.4978,500.0
2013-10-09 14:55:00,55.69,55.76,55.69,55.76,900.0,55.4978,55.5676,55.4978,55.5676,900.0
2013-10-09 15:00:00,55.76,55.76,55.76,55.76,100.0,55.5676,55.5676,55.5676,55.5676,100.0
2013-10-09 15:05:00,55.68,55.7,55.64,55.66,500.0,55.4879,55.5078,55.448,55.468,500.0
2013-10-09 15:10:00,55.66,55.66,55.56,55.56,1300.0,55.468,55.468,55.3683,55.3683,1300.0
2013-10-09 15:15:00,55.55,55.55,55.53,55.54,900.0,55.3583,55.3583,55.3384,55.3484,900.0
2013-10-09 15:20:00,55.53,55.53,55.5,55.52,1400.0,55.3384,55.3384,55.3085,55.3284,1400.0
2013-10-09 15:25:00,55.53,55.53,55.53,55.53,100.0,55.3384,55.3384,55.3384,55.3384,100.0
2013-10-09 15:30:00,55.57,55.62,55.57,55.62,1000.0,55.3783,55.4281,55.3783,55.4281,1000.0
2013-10-09 15:35:00,55.62,55.62,55.56,55.56,800.0,55.4281,55.4281,55.3683,55.3683,800.0
2013-10-09 15:40:00,55.55,55.55,55.43,55.47,2900.0,55.3583,55.3583,55.2387,55.2786,2900.0
2013-10-09 15:45:00,55.46,55.47,55.07,55.13,10800.0,55.2686,55.2786,54.88,54.9398,10800.0
2013-10-09 15:50:00,55.13,55.37,55.13,55.25,6200.0,54.9398,55.179,54.9398,55.0594,6200.0
2013-10-09 15:55:00,55.27,55.45,55.21,55.37,15800.0,55.0793,55.2587,55.0195,55.179,15800.0
2013-10-10 09:30:00,55.97,55.97,55.44,55.46,2200.0,55.7769,55.7769,55.2487,55.2686,2200.0
2013-10-10 09:35:00,55.66,55.96,55.66,55.96,600.0,55.468,55.7669,55.468,55.7669,600.0
2013-10-10 09:40:00,56.08,56.45,56.08,56.29,1400.0,55.8865,56.2552,55.8865,56.0958,1400.0
2013-10-10 09:45:00,56.31,56.38,55.94,55.95,3100.0,56.1157,56.1855,55.747,55.757,3100.0
2013-10-10 09:50:00,55.96,56.34,55.96,56.27,5300.0,55.7669,56.1456,55.7669,56.0758,5300.0
2013-10-10 09:55:00,56.4,56.4,56.35,56.39,1100.0,56.2054,56.2054,56.1556,56.1954,1100.0
2013-10-10 10:00:00,56.4,56.44,56.4,56.44,700.0,56.2054,56.2453,56.2054,56.2453,700.0
2013-10-10 10:05:00,56.44,56.44,56.37,56.37,400.0,56.2453,56.2453,56.1755,56.1755,400.0
2013-10-10 10:10:00,56.39,56.44,56.27,56.44,5400.0,56.1954,56.2453,56.0758,56.2453,5400.0
2013-10-10 10:15:00,56.41,56.54,56.41,56.54,3300.0,56.2154,56.3449,56.2154,56.3449,3300.0
2013-10-10 10:20:00,56.56,56.65,56.45,56.47,11200.0,56.3648,56.4545,56.2552,56.2752,11200.0
2013-10-10 10:25:00,56.47,56.54,56.45,56.45,900.0,56.2752,56.3449,56.2552,56.2552,900.0
2013-10-10 10:30:00,56.45,56.45,56.32,56.32,3400.0,56.2552,56.2552,56.1257,56.1257,3400.0
2013-10-10 10:35:00,56.35,56.45,56.34,56.44,700.0,56.1556,56.2552,56.1456,56.2453,700.0
2013-10-10 10:40:00,56.44,56.45,56.41,56.41,700.0,56.2453,56.2552,56.2154,56.2154,700.0
2013-10-10 10:45:00,56.42,56.54,56.42,56.52,1700.0,56.2253,56.3449,56.2253,56.325,1700.0
2013-10-10 10:50:00,56.48,56.52,56.42,56.42,1600.0,56.2851,56.325,56.2253,56.2253,1600.0
2013-10-10 10:55:00,56.42,56.46,56.39,56.39,500.0,56.2253,56.2652,56.1954,56.1954,500.0
2013-10-10 11:00:00,56.39,56.39,55.82,55.82,7100.0,56.1954,56.1954,55.6274,55.6274,7100.0
2013-10-10 11:05:00,55.89,55.99,55.89,55.99,1500.0,55.6972,55.7968,55.6972,55.7968,1500.0
2013-10-10 11:10:00,56.02,56.04,56.02,56.04,300.0,55.8267,55.8466,55.8267,55.8466,300.0
2013-10-10 11:15:00,56.1,56.11,56.09,56.09,500.0,55.9064,55.9164,55.8965,55.8965,500.0
2013-10-10 11:20:00,56.11,56.11,56.11,56.11,300.0,55.9164,55.9164,55.9164,55.9164,300.0
2013-10-10 11:25:00,56.19,56.23,56.18,56.22,700.0,55.9961,56.036,55.9862,56.026,700.0
2013-10-10 11:30:00,56.21,56.25,56.15,56.24,1200.0,56.0161,56.0559,55.9563,56.046,1200.0
2013-10-10 11:35:00,56.32,56.34,56.22,56.34,500.0,56.1257,56.1456,56.026,56.1456,500.0
2013-10-10 11:40:00,56.34,56.34,56.21,56.21,1300.0,56.1456,56.1456,56.0161,56.0161,1300.0
2013-10-10 11:45:00,56.26,56.38,56.26,56.33,900.0,56.0659,56.1855,56.0659,56.1356,900.0
2013-10-10 11:50:00,56.26,56.26,56.25,56.25,200.0,56.0659,56.0659,56.0559,56.0559,200.0
2013-10-10 11:55:00,56.28,56.28,56.27,56.27,500.0,56.0858,56.0858,56.0758,56.0758,500.0
2013-10-10 12:00:00,56.25,56.26,56.25,56.26,300.0,56.0559,56.0659,56.0559,56.0659,300.0
2013-10-10 12:05:00,56.27,56.31,56.27,56.31,400.0,56.0758,56.1157,56.0758,56.1157,400.0
2013-10-10 12:10:00,56.31,56.31,56.31,56.31,0.0,56.1157,56.1157,56.1157,56.1157,0.0
2013-10-10 12:15:00,56.41,56.42,56.41,56.41,900.0,56.2154,56.2253,56.2154,56.2154,900.0
2013-10-10 12:20:00,56.41,56.41,56.41,56.41,100.0,56.2154,56.2154,56.2154,56.2154,100.0
2013-10-10 12:25:00,56.42,56.42,56.37,56.38,500.0,56.2253,56.2253,56.1755,56.1855,500.0
2013-10-10 12:30:00,56.46,56.48,56.46,56.48,400.0,56.2652,56.2851,56.2652,56.2851,400.0
2013-10-10 12:35:00,56.49,56.49,56.48,56.48,300.0,56.2951,56.2951,56.2851,56.2851,300.0
2013-10-10 12:40:00,56.48,56.5,56.48,56.5,500.0,56.2851,56.3051,56.2851,56.3051,500.0
2013-10-10 12:45:00,56.5,56.5,56.48,56.49,700.0,56.3051,56.3051,56.2851,56.2951,700.0
2013-10-10 12:50:00,56.5,56.5,56.49,56.49,800.0,56.3051,56.3051,56.2951,56.2951,800.0
2013-10-10 12:55:00,56.49,56.5,56.49,56.5,200.0,56.2951,56.3051,56.2951,56.3051,200.0
2013-10-10 13:00:00,56.5,56.5,56.5,56.5,300.0,56.3051,56.3051,56.3051,56.3051,300.0
2013-10-10 13:05:00,56.5,56.5,56.5,56.5,100.0,56.3051,56.3051,56.3051,56.3051,100.0
2013-10-10 13:10:00,56.5,56.5,56.5,56.5,300.0,56.3051,56.3051,56.3051,56.3051,300.0
2013-10-10 13:15:00,56.5,56.5,56.5,56.5,0.0,56.3051,56.3051,56.3051,56.3051,0.0
2013-10-10 13:20:00,56.5,56.5,56.48,56.48,1000.0,56.3051,56.3051,56.2851,56.2851,1000.0
2013-10-10 13:25:00,56.46,56.48,56.46,56.47,900.0,56.2652,56.2851,56.2652,56.2752,900.0
2013-10-10 13:30:00,56.48,56.57,56.48,56.54,1100.0,56.2851,56.3748,56.2851,56.3449,1100.0
2013-10-10 13:35:00,56.5,56.5,56.38,56.4,1000.0,56.3051,56.3051,56.1855,56.2054,1000.0
2013-10-10 13:40:00,56.4,56.4,56.4,56.4,0.0,56.2054,56.2054,56.2054,56.2054,0.0
2013-10-10 13:45:00,56.4,56.4,56.39,56.39,400.0,56.2054,56.2054,56.1954,56.1954,400.0
2013-10-10 13:50:00,56.39,56.44,56.39,56.44,600.0,56.1954,56.2453,56.1954,56.2453,600.0
2013-10-10 13:55:00,56.46,56.46,56.44,56.44,400.0,56.2652,56.2652,56.2453,56.2453,400.0
2013-10-10 14:00:00,56.44,56.44,56.39,56.39,300.0,56.2453,56.2453,56.1954,56.1954,300.0
2013-10-10 14:05:00,56.35,56.37,56.32,56.32,1100.0,56.1556,56.1755,56.1257,56.1257,1100.0
2013-10-10 14:10:00,56.32,56.32,56.32,56.32,0.0,56.1257,56.1257,56.1257,56.1257,0.0
2013-10-10 14:15:00,56.46,56.46,56.3,56.3,1000.0,56.2652,56.2652,56.1057,56.1057,1000.0
2013-10-10 14:20:00,56.3,56.3,56.3,56.3,0.0,56.1057,56.1057,56.1057,56.1057,0.0
2013-10-10 14:25:00,56.3,56.3,56.3,56.3,0.0,56.1057,56.1057,56.1057,56.1057,0.0
2013-10-10 14:30:00,56.36,56.36,56.36,56.36,100.0,56.1655,56.1655,56.1655,56.1655,100.0
2013-10-10 14:35:00,56.4,56.4,56.38,56.38,400.0,56.2054,56.2054,56.1855,56.1855,400.0
2013-10-10 14:40:00,56.42,56.42,56.42,56.42,700.0,56.2253,56.2253,56.2253,56.2253,700.0
2013-10-10 14:45:00,56.45,56.49,56.45,56.47,700.0,56.2552,56.2951,56.2552,56.2752,700.0
2013-10-10 14:50:00,56.47,56.47,56.43,56.45,900.0,56.2752,56.2752,56.2353,56.2552,900.0
2013-10-10 14:55:00,56.41,56.41,56.41,56.41,100.0,56.2154,56.2154,56.2154,56.2154,100.0
2013-10-10 15:00:00,56.47,56.54,56.47,56.54,1300.0,56.2752,56.3449,56.2752,56.3449,1300.0
2013-10-10 15:05:00,56.65,56.74,56.65,56.72,1400.0,56.4545,56.5442,56.4545,56.5243,1400.0
2013-10-10 15:10:00,56.71,56.75,56.71,56.73,700.0,56.5143,56.5542,56.5143,56.5343,700.0
2013-10-10 15:15:00,56.61,56.63,56.54,56.54,400.0,56.4147,56.4346,56.3449,56.3449,400.0
2013-10-10 15:20:00,56.54,56.55,56.47,56.47,400.0,56.3449,56.3549,56.2752,56.2752,400.0
2013-10-10 15:25:00,56.51,56.67,56.51,56.63,1800.0,56.315,56.4745,56.315,56.4346,1800.0
2013-10-10 15:30:00,56.67,56.69,56.65,56.66,2400.0,56.4745,56.4944,56.4545,56.4645,2400.0
2013-10-10 15:35:00,56.61,56.61,56.56,56.57,1000.0,56.4147,56.4147,56.3648,56.3748,1000.0
2013-10-10 15:40:00,56.56,56.62,56.56,56.59,2200.0,56.3648,56.4246,56.3648,56.3947,2200.0
2013-10-10 15:45:00,56.54,56.57,56.45,56.48,3400.0,56.3449,56.3748,56.2552,56.2851,3400.0
2013-10-10 15:50:00,56.48,56.53,56.44,56.5,4200.0,56.2851,56.335,56.2453,56.3051,4200.0
2013-10-10 15:55:00,56.5,56.62,56.49,56.61,12400.0,56.3051,56.4246,56.2951,56.4147,12400.0
2013-10-11 09:30:00,56.32,56.32,56.32,56.32,1200.0,56.1257,56.1257,56.1257,56.1257,1200.0
2013-10-11 09:35:00,56.52,56.7,56.52,56.7,1100.0,56.325,56.5044,56.325,56.5044,1100.0
2013-10-11 09:40:00,56.7,56.7,56.66,56.67,500.0,56.5044,56.5044,56.4645,56.4745,500.0
2013-10-11 09:45:00,56.75,56.75,56.67,56.67,1400.0,56.5542,56.5542,56.4745,56.4745,1400.0
2013-10-11 09:50:00,56.67,56.67,56.54,56.54,500.0,56.4745,56.4745,56.3449,56.3449,500.0
2013-10-11 09:55:00,56.63,56.63,56.61,56.63,600.0,56.4346,56.4346,56.4147,56.4346,600.0
2013-10-11 10:00:00,56.69,56.69,56.69,56.69,400.0,56.4944,56.4944,56.4944,56.4944,400.0
2013-10-11 10:05:00,56.76,56.77,56.72,56.72,800.0,56.5642,56.5741,56.5243,56.5243,800.0
2013-10-11 10:10:00,56.89,56.89,56.89,56.89,300.0,56.6937,56.6937,56.6937,56.6937,300.0
2013-10-11 10:15:00,56.89,56.9,56.89,56.9,300.0,56.6937,56.7037,56.6937,56.7037,300.0
2013-10-11 10:20:00,56.95,56.95,56.95,56.95,300.0,56.7535,56.7535,56.7535,56.7535,300.0
2013-10-11 10:25:00,56.96,56.96,56.9,56.9,1500.0,56.7635,56.7635,56.7037,56.7037,1500.0
2013-10-11 10:30:00,56.84,56.84,56.82,56.82,200.0,56.6439,56.6439,56.624,56.624,200.0
2013-10-11 10:35:00,56.85,56.85,56.82,56.83,400.0,56.6538,56.6538,56.624,56.6339,400.0
2013-10-11 10:40:00,56.88,56.88,56.88,56.88,600.0,56.6837,56.6837,56.6837,56.6837,600.0
2013-10-11 10:45:00,56.88,56.88,56.84,56.88,800.0,56.6837,56.6837,56.6439,56.6837,800.0
2013-10-11 10:50:00,56.88,56.88,56.85,56.85,700.0,56.6837,56.6837,56.6538,56.6538,700.0
2013-10-11 10:55:00,56.94,57.03,56.9,57.03,2300.0,56.7435,56.8332,56.7037,56.8332,2300.0
2013-10-11 11:00:00,57.04,57.07,57.03,57.04,1000.0,56.8432,56.8731,56.8332,56.8432,1000.0
2013-10-11 11:05:00,57.02,57.02,56.96,57.01,1000.0,56.8233,56.8233,56.7635,56.8133,1000.0
2013-10-11 11:10:00,57.02,57.03,57.02,57.03,500.0,56.8233,56.8332,56.8233,56.8332,500.0
2013-10-11 11:15:00,57.03,57.03,56.94,56.94,800.0,56.8332,56.8332,56.7435,56.7435,800.0
2013-10-11 11:20:00,56.94,56.94,56.94,56.94,0.0,56.7435,56.7435,56.7435,56.7435,0.0
2013-10-11 11:25:00,57.0,57.0,56.98,56.98,1000.0,56.8033,56.8033,56.7834,56.7834,1000.0
2013-10-11 11:30:00,56.98,56.98,56.88,56.92,300.0,56.7834,56.7834,56.6837,56.7236,300.0
2013-10-11 11:35:00,56.95,57.03,56.95,57.03,1000.0,56.7535,56.8332,56.7535,56.8332,1000.0
2013-10-11 11:40:00,57.03,57.1,57.03,57.1,2000.0,56.8332,56.903,56.8332,56.903,2000.0
2013-10-11 11:45:00,57.14,57.14,57.09,57.09,800.0,56.9428,56.9428,56.893,56.893,800.0
2013-10-11 11:50:00,57.04,57.07,57.01,57.01,1200.0,56.8432,56.8731,56.8133,56.8133,1200.0
2013-10-11 11:55:00,57.04,57.05,57.04,57.05,700.0,56.8432,56.8532,56.8432,56.8532,700.0
2013-10-11 12:00:00,57.13,57.18,57.1,57.1,3100.0,56.9329,56.9827,56.903,56.903,3100.0
2013-10-11 12:05:00,57.08,57.11,57.06,57.11,1300.0,56.8831,56.9129,56.8631,56.9129,1300.0
2013-10-11 12:10:00,57.12,57.12,56.93,56.94,3000.0,56.9229,56.9229,56.7336,56.7435,3000.0
2013-10-11 12:15:00,56.98,57.01,56.9,57.0,1200.0,56.7834,56.8133,56.7037,56.8033,1200.0
2013-10-11 12:20:00,56.99,57.06,56.99,57.05,800.0,56.7934,56.8631,56.7934,56.8532,800.0
2013-10-11 12:25:00,57.12,57.14,57.11,57.11,1600.0,56.9229,56.9428,56.9129,56.9129,1600.0
2013-10-11 12:30:00,57.06,57.06,56.94,56.94,1200.0,56.8631,56.8631,56.7435,56.7435,1200.0
2013-10-11 12:35:00,56.95,56.95,56.95,56.95,100.0,56.7535,56.7535,56.7535,56.7535,100.0
2013-10-11 12:40:00,57.07,57.07,57.04,57.04,300.0,56.8731,56.8731,56.8432,56.8432,300.0
2013-10-11 12:45:00,57.08,57.19,57.07,57.16,1200.0,56.8831,56.9927,56.8731,56.9628,1200.0
2013-10-11 12:50:00,57.24,57.26,57.18,57.18,600.0,57.0425,57.0624,56.9827,56.9827,600.0
2013-10-11 12:55:00,57.19,57.2,57.19,57.2,200.0,56.9927,57.0026,56.9927,57.0026,200.0
2013-10-11 13:00:00,57.35,57.37,57.27,57.37,1000.0,57.1521,57.1721,57.0724,57.1721,1000.0
2013-10-11 13:05:00,57.46,57.58,57.44,57.56,1700.0,57.2617,57.3813,57.2418,57.3614,1700.0
2013-10-11 13:10:00,57.55,57.58,57.46,57.46,900.0,57.3514,57.3813,57.2617,57.2617,900.0
2013-10-11 13:15:00,57.37,57.37,57.11,57.11,2100.0,57.1721,57.1721,56.9129,56.9129,2100.0
2013-10-11 13:20:00,57.11,57.11,57.11,57.11,0.0,56.9129,56.9129,56.9129,56.9129,0.0
2013-10-11 13:25:00,57.2,57.25,57.14,57.21,2100.0,57.0026,57.0525,56.9428,57.0126,2100.0
2013-10-11 13:30:00,57.28,57.28,57.23,57.25,900.0,57.0824,57.0824,57.0325,57.0525,900.0
2013-10-11 13:35:00,57.25,57.26,57.17,57.17,3900.0,57.0525,57.0624,56.9727,56.9727,3900.0
2013-10-11 13:40:00,57.17,57.17,57.09,57.09,800.0,56.9727,56.9727,56.893,56.893,800.0
2013-10-11 13:45:00,57.17,57.18,57.12,57.18,500.0,56.9727,56.9827,56.9229,56.9827,500.0
2013-10-11 13:50:00,57.18,57.18,57.17,57.17,200.0,56.9827,56.9827,56.9727,56.9727,200.0
2013-10-11 13:55:00,57.11,57.2,57.11,57.2,3500.0,56.9129,57.0026,56.9129,57.0026,3500.0
2013-10-11 14:00:00,57.22,57.33,57.22,57.31,1300.0,57.0226,57.1322,57.0226,57.1123,1300.0
2013-10-11 14:05:00,57.31,57.31,57.31,57.31,0.0,57.1123,57.1123,57.1123,57.1123,0.0
2013-10-11 14:10:00,57.31,57.37,57.31,57.33,400.0,57.1123,57.1721,57.1123,57.1322,400.0
2013-10-11 14:15:00,57.31,57.31,57.31,57.31,300.0,57.1123,57.1123,57.1123,57.1123,300.0
2013-10-11 14:20:00,57.29,57.31,57.29,57.31,900.0,57.0923,57.1123,57.0923,57.1123,900.0
2013-10-11 14:25:00,57.29,57.29,57.28,57.29,400.0,57.0923,57.0923,57.0824,57.0923,400.0
2013-10-11 14:30:00,57.29,57.3,57.14,57.25,3700.0,57.0923,57.1023,56.9428,57.0525,3700.0
2013-10-11 14:35:00,57.24,57.24,57.24,57.24,200.0,57.0425,57.0425,57.0425,57.0425,200.0
2013-10-11 14:40:00,57.24,57.3,57.23,57.23,1600.0,57.0425,57.1023,57.0325,57.0325,1600.0
2013-10-11 14:45:00,57.21,57.26,57.2,57.24,800.0,57.0126,57.0624,57.0026,57.0425,800.0
2013-10-11 14:50:00,57.23,57.23,57.19,57.19,600.0,57.0325,57.0325,56.9927,56.9927,600.0
2013-10-11 14:55:00,57.2,57.23,57.19,57.19,1200.0,57.0026,57.0325,56.9927,56.9927,1200.0
2013-10-11 15:00:00,57.18,57.18,57.15,57.15,400.0,56.9827,56.9827,56.9528,56.9528,400.0
2013-10-11 15:05:00,57.13,57.2,57.13,57.19,600.0,56.9329,57.0026,56.9329,56.9927,600.0
2013-10-11 15:10:00,57.19,57.19,57.16,57.16,700.0,56.9927,56.9927,56.9628,56.9628,700.0
2013-10-11 15:15:00,57.16,57.19,57.16,57.19,2800.0,56.9628,56.9927,56.9628,56.9927,2800.0
2013-10-11 15:20:00,57.19,57.2,57.1,57.17,1800.0,56.9927,57.0026,56.903,56.9727,1800.0
2013-10-11 15:25:00,57.2,57.25,57.19,57.2,2900.0,57.0026,57.0525,56.9927,57.0026,2900.0
2013-10-11 15:30:00,57.24,57.3,57.2,57.24,7900.0,57.0425,57.1023,57.0026,57.0425,7900.0
2013-10-11 15:35:00,57.2,57.24,57.2,57.2,1400.0,57.0026,57.0425,57.0026,57.0026,1400.0
2013-10-11 15:40:00,57.12,57.21,57.12,57.21,900.0,56.9229,57.0126,56.9229,57.0126,900.0
2013-10-11 15:45:00,57.24,57.25,57.14,57.15,5500.0,57.0425,57.0525,56.9428,56.9528,5500.0
2013-10-11 15:50:00,57.15,57.18,57.1,57.16,2900.0,56.9528,56.9827,56.903,56.9628,2900.0
2013-10-11 15:55:00,57.16,57.35,57.15,57.35,15300.0,56.9628,57.1521,56.9528,57.1521,15300.0
2013-10-14 09:30:00,53.7,54.2,52.9,54.09,21800.0,53.5147,54.013,52.7175,53.9034,21800.0
2013-10-14 09:35:00,54.07,54.5,54.02,54.5,7600.0,53.8834,54.312,53.8336,54.312,7600.0
2013-10-14 09:40:00,54.56,54.68,54.28,54.28,5500.0,54.3717,54.4913,54.0927,54.0927,5500.0
2013-10-14 09:45:00,54.57,54.83,54.57,54.83,7400.0,54.3817,54.6408,54.3817,54.6408,7400.0
2013-10-14 09:50:00,54.94,55.03,54.9,54.92,3700.0,54.7504,54.8401,54.7106,54.7305,3700.0
2013-10-14 09:55:00,54.92,55.24,54.9,55.02,4200.0,54.7305,55.0494,54.7106,54.8302,4200.0
2013-10-14 10:00:00,55.02,55.02,54.79,54.95,3900.0,54.8302,54.8302,54.601,54.7604,3900.0
2013-10-14 10:05:00,55.0,55.1,54.84,54.94,12300.0,54.8102,54.9099,54.6508,54.7504,12300.0
2013-10-14 10:10:00,54.96,55.0,54.85,54.85,5100.0,54.7704,54.8102,54.6607,54.6607,5100.0
2013-10-14 10:15:00,54.95,54.99,54.95,54.95,1500.0,54.7604,54.8003,54.7604,54.7604,1500.0
2013-10-14 10:20:00,54.91,55.02,54.91,55.02,5400.0,54.7205,54.8302,54.7205,54.8302,5400.0
2013-10-14 10:25:00,55.02,55.14,54.99,55.14,10300.0,54.8302,54.9497,54.8003,54.9497,10300.0
2013-10-14 10:30:00,55.13,55.29,55.13,55.16,4900.0,54.9398,55.0992,54.9398,54.9697,4900.0
2013-10-14 10:35:00,55.23,55.34,55.2,55.22,2800.0,55.0394,55.1491,55.0095,55.0295,2800.0
2013-10-14 10:40:00,55.22,55.31,55.17,55.25,6600.0,55.0295,55.1192,54.9796,55.0594,6600.0
2013-10-14 10:45:00,55.2,55.25,55.05,55.05,6300.0,55.0095,55.0594,54.8601,54.8601,6300.0
2013-10-14 10:50:00,55.02,55.05,54.85,54.89,5300.0,54.8302,54.8601,54.6607,54.7006,5300.0
2013-10-14 10:55:00,54.93,55.05,54.89,54.97,7200.0,54.7405,54.8601,54.7006,54.7803,7200.0
2013-10-14 11:00:00,54.93,55.01,54.93,55.0,2800.0,54.7405,54.8202,54.7405,54.8102,2800.0
2013-10-14 11:05:00,54.99,55.01,54.98,55.0,1900.0,54.8003,54.8202,54.7903,54.8102,1900.0
2013-10-14 11:10:00,55.02,55.06,55.01,55.02,2600.0,54.8302,54.87,54.8202,54.8302,2600.0
2013-10-14 11:15:00,55.01,55.04,54.98,54.98,2100.0,54.8202,54.8501,54.7903,54.7903,2100.0
2013-10-14 11:20:00,55.0,55.0,54.93,54.96,1700.0,54.8102,54.8102,54.7405,54.7704,1700.0
2013-10-14 11:25:00,54.95,55.01,54.93,54.97,2200.0,54.7604,54.8202,54.7405,54.7803,2200.0
2013-10-14 11:30:00,55.0,55.04,54.94,54.96,5300.0,54.8102,54.8501,54.7504,54.7704,5300.0
2013-10-14 11:35:00,54.96,55.11,54.96,55.11,1800.0,54.7704,54.9199,54.7704,54.9199,1800.0
2013-10-14 11:40:00,55.2,55.2,55.16,55.2,2300.0,55.0095,55.0095,54.9697,55.0095,2300.0
2013-10-14 11:45:00,55.2,55.24,55.2,55.2,1700.0,55.0095,55.0494,55.0095,55.0095,1700.0
2013-10-14 11:50:00,55.24,55.32,55.24,55.32,1500.0,55.0494,55.1291,55.0494,55.1291,1500.0
2013-10-14 11:55:00,55.3,55.39,55.3,55.33,4600.0,55.1092,55.1989,55.1092,55.1391,4600.0
2013-10-14 12:00:00,55.36,55.36,55.16,55.21,2700.0,55.169,55.169,54.9697,55.0195,2700.0
2013-10-14 12:05:00,55.27,55.27,55.1,55.15,3000.0,55.0793,55.0793,54.9099,54.9597,3000.0
2013-10-14 12:10:00,55.12,55.13,55.07,55.11,1800.0,54.9298,54.9398,54.88,54.9199,1800.0
2013-10-14 12:15:00,55.12,55.19,55.08,55.13,4800.0,54.9298,54.9996,54.89,54.9398,4800.0
2013-10-14 12:20:00,55.14,55.2,55.1,55.11,1100.0,54.9497,55.0095,54.9099,54.9199,1100.0
2013-10-14 12:25:00,55.14,55.14,54.97,54.97,4600.0,54.9497,54.9497,54.7803,54.7803,4600.0
2013-10-14 12:30:00,54.98,55.04,54.97,55.02,1400.0,54.7903,54.8501,54.7803,54.8302,1400.0
2013-10-14 12:35:00,54.99,54.99,54.92,54.93,4100.0,54.8003,54.8003,54.7305,54.7405,4100.0
2013-10-14 12:40:00,54.92,54.94,54.72,54.82,4300.0,54.7305,54.7504,54.5312,54.6309,4300.0
2013-10-14 12:45:00,54.79,54.82,54.76,54.77,1500.0,54.601,54.6309,54.5711,54.581,1500.0
2013-10-14 12:50:00,54.77,54.86,54.77,54.86,600.0,54.581,54.6707,54.581,54.6707,600.0
2013-10-14 12:55:00,54.87,54.87,54.81,54.85,1400.0,54.6807,54.6807,54.6209,54.6607,1400.0
2013-10-14 13:00:00,54.84,54.87,54.65,54.69,4700.0,54.6508,54.6807,54.4614,54.5013,4700.0
2013-10-14 13:05:00,54.72,54.76,54.6,54.6,5800.0,54.5312,54.5711,54.4116,54.4116,5800.0
2013-10-14 13:10:00,54.68,54.77,54.64,54.7,3000.0,54.4913,54.581,54.4515,54.5113,3000.0
2013-10-14 13:15:00,54.75,54.75,54.71,54.71,1500.0,54.5611,54.5611,54.5212,54.5212,1500.0
2013-10-14 13:20:00,54.71,54.79,54.71,54.71,3400.0,54.5212,54.601,54.5212,54.5212,3400.0
2013-10-14 13:25:00,54.67,54.75,54.65,54.75,1300.0,54.4814,54.5611,54.4614,54.5611,1300.0
2013-10-14 13:30:00,54.76,54.76,54.75,54.75,600.0,54.5711,54.5711,54.5611,54.5611,600.0
2013-10-14 13:35:00,54.77,54.77,54.67,54.69,3300.0,54.581,54.581,54.4814,54.5013,3300.0
2013-10-14 13:40:00,54.78,54.78,54.71,54.72,3600.0,54.591,54.591,54.5212,54.5312,3600.0
2013-10-14 13:45:00,54.77,54.79,54.62,54.63,3300.0,54.581,54.601,54.4315,54.4415,3300.0
2013-10-14 13:50:00,54.66,54.76,54.45,54.64,12700.0,54.4714,54.5711,54.2621,54.4515,12700.0
2013-10-14 13:55:00,54.67,54.75,54.67,54.74,1100.0,54.4814,54.5611,54.4814,54.5511,1100.0
2013-10-14 14:00:00,54.72,54.81,54.72,54.81,5600.0,54.5312,54.6209,54.5312,54.6209,5600.0
2013-10-14 14:05:00,54.81,54.89,54.81,54.89,6300.0,54.6209,54.7006,54.6209,54.7006,6300.0
2013-10-14 14:10:00,54.91,54.91,54.81,54.81,1400.0,54.7205,54.7205,54.6209,54.6209,1400.0
2013-10-14 14:15:00,54.76,54.89,54.76,54.85,2900.0,54.5711,54.7006,54.5711,54.6607,2900.0
2013-10-14 14:20:00,54.87,54.87,54.81,54.82,2000.0,54.6807,54.6807,54.6209,54.6309,2000.0
2013-10-14 14:25:00,54.88,54.92,54.86,54.87,3700.0,54.6906,54.7305,54.6707,54.6807,3700.0
2013-10-14 14:30:00,54.87,54.97,54.87,54.91,5500.0,54.6807,54.7803,54.6807,54.7205,5500.0
2013-10-14 14:35:00,54.94,55.0,54.94,55.0,3000.0,54.7504,54.8102,54.7504,54.8102,3000.0
2013-10-14 14:40:00,54.99,55.0,54.82,54.87,3800.0,54.8003,54.8102,54.6309,54.6807,3800.0
2013-10-14 14:45:00,54.86,54.94,54.86,54.94,2000.0,54.6707,54.7504,54.6707,54.7504,2000.0
2013-10-14 14:50:00,54.94,54.95,54.75,54.75,3100.0,54.7504,54.7604,54.5611,54.5611,3100.0
2013-10-14 14:55:00,54.73,54.76,54.65,54.73,5400.0,54.5412,54.5711,54.4614,54.5412,5400.0
2013-10-14 15:00:00,54.72,54.73,54.66,54.7,5700.0,54.5312,54.5412,54.4714,54.5113,5700.0
2013-10-14 15:05:00,54.69,54.85,54.67,54.82,7000.0,54.5013,54.6607,54.4814,54.6309,7000.0
2013-10-14 15:10:00,54.83,54.83,54.69,54.79,4400.0,54.6408,54.6408,54.5013,54.601,4400.0
2013-10-14 15:15:00,54.78,54.79,54.72,54.72,5100.0,54.591,54.601,54.5312,54.5312,5100.0
2013-10-14 15:20:00,54.74,54.74,54.64,54.64,5600.0,54.5511,54.5511,54.4515,54.4515,5600.0
2013-10-14 15:25:00,54.61,54.72,54.59,54.7,8500.0,54.4216,54.5312,54.4016,54.5113,8500.0
2013-10-14 15:30:00,54.7,54.79,54.69,54.75,7800.0,54.5113,54.601,54.5013,54.5611,7800.0
2013-10-14 15:35:00,54.75,54.75,54.69,54.72,5200.0,54.5611,54.5611,54.5013,54.5312,5200.0
2013-10-14 15:40:00,54.74,54.74,54.66,54.67,7700.0,54.5511,54.5511,54.4714,54.4814,7700.0
2013-10-14 15:45:00,54.69,54.69,54.37,54.4,18800.0,54.5013,54.5013,54.1824,54.2123,18800.0
2013-10-14 15:50:00,54.4,54.59,54.39,54.57,19400.0,54.2123,54.4016,54.2023,54.3817,19400.0
2013-10-14 15:55:00,54.58,54.67,54.54,54.67,17600.0,54.3917,54.4814,54.3518,54.4814,17600.0
2013-10-15 09:30:00,54.37,54.37,54.37,54.37,3100.0,54.1824,54.1824,54.1824,54.1824,3100.0
2013-10-15 09:35:00,54.58,54.58,54.55,54.55,200.0,54.3917,54.3917,54.3618,54.3618,200.0
2013-10-15 09:40:00,54.31,54.38,54.26,54.38,1300.0,54.1226,54.1924,54.0728,54.1924,1300.0
2013-10-15 09:45:00,54.32,54.32,54.32,54.32,100.0,54.1326,54.1326,54.1326,54.1326,100.0
2013-10-15 09:50:00,54.4,54.4,54.4,54.4,100.0,54.2123,54.2123,54.2123,54.2123,100.0
2013-10-15 09:55:00,54.53,54.53,54.49,54.53,400.0,54.3419,54.3419,54.302,54.3419,400.0
2013-10-15 10:00:00,54.53,54.65,54.48,54.65,2500.0,54.3419,54.4614,54.292,54.4614,2500.0
2013-10-15 10:05:00,54.68,54.91,54.65,54.9,1000.0,54.4913,54.7205,54.4614,54.7106,1000.0
2013-10-15 10:10:00,54.9,54.99,54.84,54.99,1900.0,54.7106,54.8003,54.6508,54.8003,1900.0
2013-10-15 10:15:00,54.93,55.0,54.47,54.48,3400.0,54.7405,54.8102,54.2821,54.292,3400.0
2013-10-15 10:20:00,54.48,54.55,54.44,54.47,1700.0,54.292,54.3618,54.2522,54.2821,1700.0
2013-10-15 10:25:00,54.52,54.67,54.52,54.53,3200.0,54.3319,54.4814,54.3319,54.3419,3200.0
2013-10-15 10:30:00,54.53,54.63,54.5,54.5,1200.0,54.3419,54.4415,54.312,54.312,1200.0
2013-10-15 10:35:00,54.5,54.55,54.39,54.51,1200.0,54.312,54.3618,54.2023,54.3219,1200.0
2013-10-15 10:40:00,54.55,54.55,54.33,54.33,1300.0,54.3618,54.3618,54.1425,54.1425,1300.0
2013-10-15 10:45:00,54.39,54.46,54.38,54.38,1000.0,54.2023,54.2721,54.1924,54.1924,1000.0
2013-10-15 10:50:00,54.44,54.44,54.31,54.35,1500.0,54.2522,54.2522,54.1226,54.1625,1500.0
2013-10-15 10:55:00,54.32,54.37,54.21,54.3,1500.0,54.1326,54.1824,54.023,54.1126,1500.0
2013-10-15 11:00:00,54.28,54.44,54.28,54.32,1500.0,54.0927,54.2522,54.0927,54.1326,1500.0
2013-10-15 11:05:00,54.38,54.39,54.34,54.35,1000.0,54.1924,54.2023,54.1525,54.1625,1000.0
2013-10-15 11:10:00,54.35,54.51,54.35,54.5,700.0,54.1625,54.3219,54.1625,54.312,700.0
2013-10-15 11:15:00,54.46,54.56,54.46,54.56,700.0,54.2721,54.3717,54.2721,54.3717,700.0
2013-10-15 11:20:00,54.6,54.66,54.54,54.66,1500.0,54.4116,54.4714,54.3518,54.4714,1500.0
2013-10-15 11:25:00,54.62,54.62,54.57,54.57,300.0,54.4315,54.4315,54.3817,54.3817,300.0
2013-10-15 11:30:00,54.57,54.65,54.47,54.65,1300.0,54.3817,54.4614,54.2821,54.4614,1300.0
2013-10-15 11:35:00,54.56,54.56,54.48,54.48,400.0,54.3717,54.3717,54.292,54.292,400.0
2013-10-15 11:40:00,54.48,54.53,54.45,54.45,1100.0,54.292,54.3419,54.2621,54.2621,1100.0
2013-10-15 11:45:00,54.48,54.48,54.38,54.38,1400.0,54.292,54.292,54.1924,54.1924,1400.0
2013-10-15 11:50:00,54.5,54.52,54.5,54.52,500.0,54.312,54.3319,54.312,54.3319,500.0
2013-10-15 11:55:00,54.4,54.53,54.4,54.45,800.0,54.2123,54.3419,54.2123,54.2621,800.0
2013-10-15 12:00:00,54.45,54.45,54.38,54.38,1300.0,54.2621,54.2621,54.1924,54.1924,1300.0
2013-10-15 12:05:00,54.41,54.41,54.34,54.37,800.0,54.2223,54.2223,54.1525,54.1824,800.0
2013-10-15 12:10:00,54.48,54.49,54.4,54.4,500.0,54.292,54.302,54.2123,54.2123,500.0
2013-10-15 12:15:00,54.4,54.4,54.27,54.3,1700.0,54.2123,54.2123,54.0827,54.1126,1700.0
2013-10-15 12:20:00,54.32,54.37,54.32,54.37,300.0,54.1326,54.1824,54.1326,54.1824,300.0
2013-10-15 12:25:00,54.39,54.39,54.33,54.33,300.0,54.2023,54.2023,54.1425,54.1425,300.0
2013-10-15 12:30:00,54.33,54.34,54.3,54.33,600.0,54.1425,54.1525,54.1126,54.1425,600.0
2013-10-15 12:35:00,54.35,54.35,54.34,54.34,400.0,54.1625,54.1625,54.1525,54.1525,400.0
2013-10-15 12:40:00,54.34,54.34,54.34,54.34,100.0,54.1525,54.1525,54.1525,54.1525,100.0
2013-10-15 12:45:00,54.39,54.42,54.39,54.4,800.0,54.2023,54.2322,54.2023,54.2123,800.0
2013-10-15 12:50:00,54.41,54.51,54.41,54.51,300.0,54.2223,54.3219,54.2223,54.3219,300.0
2013-10-15 12:55:00,54.43,54.47,54.43,54.47,900.0,54.2422,54.2821,54.2422,54.2821,900.0
2013-10-15 13:00:00,54.45,54.45,54.44,54.44,700.0,54.2621,54.2621,54.2522,54.2522,700.0
2013-10-15 13:05:00,54.43,54.45,54.39,54.43,1000.0,54.2422,54.2621,54.2023,54.2422,1000.0
2013-10-15 13:10:00,54.43,54.49,54.42,54.48,1500.0,54.2422,54.302,54.2322,54.292,1500.0
2013-10-15 13:15:00,54.51,54.59,54.48,54.56,2100.0,54.3219,54.4016,54.292,54.3717,2100.0
2013-10-15 13:20:00,54.53,54.53,54.49,54.49,700.0,54.3419,54.3419,54.302,54.302,700.0
2013-10-15 13:25:00,54.42,54.42,54.42,54.42,200.0,54.2322,54.2322,54.2322,54.2322,200.0
2013-10-15 13:30:00,54.4,54.49,54.4,54.48,1400.0,54.2123,54.302,54.2123,54.292,1400.0
2013-10-15 13:35:00,54.48,54.48,54.46,54.48,800.0,54.292,54.292,54.2721,54.292,800.0
2013-10-15 13:40:00,54.49,54.53,54.49,54.5,1100.0,54.302,54.3419,54.302,54.312,1100.0
2013-10-15 13:45:00,54.53,54.59,54.53,54.57,2400.0,54.3419,54.4016,54.3419,54.3817,2400.0
2013-10-15 13:50:00,54.57,54.6,54.54,54.58,1000.0,54.3817,54.4116,54.3518,54.3917,1000.0
2013-10-15 13:55:00,54.58,54.59,54.56,54.59,900.0,54.3917,54.4016,54.3717,54.4016,900.0
2013-10-15 14:00:00,54.65,54.68,54.59,54.64,1700.0,54.4614,54.4913,54.4016,54.4515,1700.0
2013-10-15 14:05:00,54.63,54.67,54.62,54.66,1200.0,54.4415,54.4814,54.4315,54.4714,1200.0
2013-10-15 14:10:00,54.63,54.67,54.61,54.64,800.0,54.4415,54.4814,54.4216,54.4515,800.0
2013-10-15 14:15:00,54.66,54.69,54.65,54.69,1100.0,54.4714,54.5013,54.4614,54.5013,1100.0
2013-10-15 14:20:00,54.69,54.69,54.58,54.59,1900.0,54.5013,54.5013,54.3917,54.4016,1900.0
2013-10-15 14:25:00,54.61,54.8,54.57,54.57,1100.0,54.4216,54.6109,54.3817,54.3817,1100.0
2013-10-15 14:30:00,54.56,54.59,54.52,54.55,900.0,54.3717,54.4016,54.3319,54.3618,900.0
2013-10-15 14:35:00,54.56,54.56,54.42,54.51,1000.0,54.3717,54.3717,54.2322,54.3219,1000.0
2013-10-15 14:40:00,54.49,54.61,54.48,54.48,1800.0,54.302,54.4216,54.292,54.292,1800.0
2013-10-15 14:45:00,54.53,54.53,54.41,54.51,1400.0,54.3419,54.3419,54.2223,54.3219,1400.0
2013-10-15 14:50:00,54.55,54.67,54.55,54.57,1200.0,54.3618,54.4814,54.3618,54.3817,1200.0
2013-10-15 14:55:00,54.56,54.63,54.53,54.6,1600.0,54.3717,54.4415,54.3419,54.4116,1600.0
2013-10-15 15:00:00,54.67,54.67,54.59,54.59,1100.0,54.4814,54.4814,54.4016,54.4016,1100.0
2013-10-15 15:05:00,54.55,54.67,54.54,54.67,1200.0,54.3618,54.4814,54.3518,54.4814,1200.0
2013-10-15 15:10:00,54.68,54.75,54.67,54.75,700.0,54.4913,54.5611,54.4814,54.5611,700.0
2013-10-15 15:15:00,54.77,54.77,54.67,54.73,1000.0,54.581,54.581,54.4814,54.5412,1000.0
2013-10-15 15:20:00,54.77,54.8,54.64,54.8,2000.0,54.581,54.6109,54.4515,54.6109,2000.0
2013-10-15 15:25:00,54.75,54.8,54.69,54.76,1800.0,54.5611,54.6109,54.5013,54.5711,1800.0
2013-10-15 15:30:00,54.76,54.76,54.56,54.64,3400.0,54.5711,54.5711,54.3717,54.4515,3400.0
2013-10-15 15:35:00,54.65,54.65,54.55,54.56,2000.0,54.4614,54.4614,54.3618,54.3717,2000.0
2013-10-15 15:40:00,54.57,54.62,54.47,54.47,3900.0,54.3817,54.4315,54.2821,54.2821,3900.0
2013-10-15 15:45:00,54.41,54.54,54.4,54.5,3700.0,54.2223,54.3518,54.2123,54.312,3700.0
2013-10-15 15:50:00,54.47,54.53,54.44,54.53,2500.0,54.2821,54.3419,54.2522,54.3419,2500.0
2013-10-15 15:55:00,54.5,54.56,54.46,54.48,11300.0,54.312,54.3717,54.2721,54.292,11300.0
2013-10-16 09:30:00,54.75,54.85,54.67,54.85,1100.0,54.5611,54.6607,54.4814,54.6607,1100.0
2013-10-16 09:35:00,54.9,55.05,54.88,54.88,2400.0,54.7106,54.8601,54.6906,54.6906,2400.0
2013-10-16 09:40:00,54.9,54.9,54.8,54.8,500.0,54.7106,54.7106,54.6109,54.6109,500.0
2013-10-16 09:45:00,54.82,55.01,54.79,55.01,1500.0,54.6309,54.8202,54.601,54.8202,1500.0
2013-10-16 09:50:00,55.21,55.21,55.21,55.21,100.0,55.0195,55.0195,55.0195,55.0195,100.0
2013-10-16 09:55:00,55.2,55.44,55.2,55.37,2200.0,55.0095,55.2487,55.0095,55.179,2200.0
2013-10-16 10:00:00,55.38,55.39,55.24,55.26,2500.0,55.1889,55.1989,55.0494,55.0693,2500.0
2013-10-16 10:05:00,55.23,55.23,55.14,55.2,1000.0,55.0394,55.0394,54.9497,55.0095,1000.0
2013-10-16 10:10:00,55.25,55.25,55.18,55.23,2500.0,55.0594,55.0594,54.9896,55.0394,2500.0
2013-10-16 10:15:00,55.27,55.27,55.21,55.23,1100.0,55.0793,55.0793,55.0195,55.0394,1100.0
2013-10-16 10:20:00,55.3,55.32,55.29,55.3,1300.0,55.1092,55.1291,55.0992,55.1092,1300.0
2013-10-16 10:25:00,55.29,55.29,55.26,55.26,1200.0,55.0992,55.0992,55.0693,55.0693,1200.0
2013-10-16 10:30:00,55.26,55.26,55.26,55.26,0.0,55.0693,55.0693,55.0693,55.0693,0.0
2013-10-16 10:35:00,55.28,55.41,55.28,55.38,3400.0,55.0893,55.2188,55.0893,55.1889,3400.0
2013-10-16 10:40:00,55.41,55.45,55.38,55.45,1100.0,55.2188,55.2587,55.1889,55.2587,1100.0
2013-10-16 10:45:00,55.46,55.6,55.46,55.6,8000.0,55.2686,55.4082,55.2686,55.4082,8000.0
2013-10-16 10:50:00,55.63,55.64,55.46,55.46,3100.0,55.4381,55.448,55.2686,55.2686,3100.0
2013-10-16 10:55:00,55.46,55.68,55.46,55.67,700.0,55.2686,55.4879,55.2686,55.4779,700.0
2013-10-16 11:00:00,55.6,55.65,55.51,55.54,4700.0,55.4082,55.458,55.3185,55.3484,4700.0
2013-10-16 11:05:00,55.54,55.55,55.54,55.55,400.0,55.3484,55.3583,55.3484,55.3583,400.0
2013-10-16 11:10:00,55.6,55.74,55.6,55.69,3700.0,55.4082,55.5477,55.4082,55.4978,3700.0
2013-10-16 11:15:00,55.65,55.68,55.64,55.66,1300.0,55.458,55.4879,55.448,55.468,1300.0
2013-10-16 11:20:00,55.65,55.74,55.65,55.65,1600.0,55.458,55.5477,55.458,55.458,1600.0
2013-10-16 11:25:00,55.64,55.64,55.59,55.6,1200.0,55.448,55.448,55.3982,55.4082,1200.0
2013-10-16 11:30:00,55.62,55.68,55.62,55.66,1500.0,55.4281,55.4879,55.4281,55.468,1500.0
2013-10-16 11:35:00,55.64,55.69,55.64,55.68,1600.0,55.448,55.4978,55.448,55.4879,1600.0
2013-10-16 11:40:00,55.66,55.67,55.66,55.66,500.0,55.468,55.4779,55.468,55.468,500.0
2013-10-16 11:45:00,55.66,55.71,55.65,55.65,1300.0,55.468,55.5178,55.458,55.458,1300.0
2013-10-16 11:50:00,55.67,55.69,55.64,55.64,1000.0,55.4779,55.4978,55.448,55.448,1000.0
2013-10-16 11:55:00,55.57,55.57,55.54,55.54,900.0,55.3783,55.3783,55.3484,55.3484,900.0
2013-10-16 12:00:00,55.53,55.53,55.52,55.53,300.0,55.3384,55.3384,55.3284,55.3384,300.0
2013-10-16 12:05:00,55.53,55.61,55.53,55.61,500.0,55.3384,55.4181,55.3384,55.4181,500.0
2013-10-16 12:10:00,55.64,55.65,55.6,55.6,1100.0,55.448,55.458,55.4082,55.4082,1100.0
2013-10-16 12:15:00,55.54,55.57,55.54,55.57,300.0,55.3484,55.3783,55.3484,55.3783,300.0
2013-10-16 12:20:00,55.52,55.52,55.46,55.47,2100.0,55.3284,55.3284,55.2686,55.2786,2100.0
2013-10-16 12:25:00,55.47,55.48,55.39,55.39,2800.0,55.2786,55.2886,55.1989,55.1989,2800.0
2013-10-16 12:30:00,55.32,55.37,55.32,55.37,300.0,55.1291,55.179,55.1291,55.179,300.0
2013-10-16 12:35:00,55.37,55.41,55.37,55.41,300.0,55.179,55.2188,55.179,55.2188,300.0
2013-10-16 12:40:00,55.38,55.38,55.34,55.34,500.0,55.1889,55.1889,55.1491,55.1491,500.0
2013-10-16 12:45:00,55.3,55.31,55.21,55.27,1400.0,55.1092,55.1192,55.0195,55.0793,1400.0
2013-10-16 12:50:00,55.29,55.29,55.29,55.29,400.0,55.0992,55.0992,55.0992,55.0992,400.0
2013-10-16 12:55:00,55.26,55.26,55.15,55.21,1600.0,55.0693,55.0693,54.9597,55.0195,1600.0
2013-10-16 13:00:00,55.22,55.23,55.21,55.23,400.0,55.0295,55.0394,55.0195,55.0394,400.0
2013-10-16 13:05:00,55.21,55.21,55.15,55.15,400.0,55.0195,55.0195,54.9597,54.9597,400.0
2013-10-16 13:10:00,55.17,55.2,55.17,55.2,700.0,54.9796,55.0095,54.9796,55.0095,700.0
2013-10-16 13:15:00,55.25,55.25,55.18,55.21,1100.0,55.0594,55.0594,54.9896,55.0195,1100.0
2013-10-16 13:20:00,55.2,55.22,55.19,55.19,500.0,55.0095,55.0295,54.9996,54.9996,500.0
2013-10-16 13:25:00,55.18,55.25,55.18,55.22,1100.0,54.9896,55.0594,54.9896,55.0295,1100.0
2013-10-16 13:30:00,55.21,55.23,55.2,55.2,1300.0,55.0195,55.0394,55.0095,55.0095,1300.0
2013-10-16 13:35:00,55.2,55.22,55.2,55.22,1100.0,55.0095,55.0295,55.0095,55.0295,1100.0
2013-10-16 13:40:00,55.23,55.25,55.19,55.2,1200.0,55.0394,55.0594,54.9996,55.0095,1200.0
2013-10-16 13:45:00,55.2,55.21,55.19,55.2,1400.0,55.0095,55.0195,54.9996,55.0095,1400.0
2013-10-16 13:50:00,55.2,55.23,55.2,55.2,900.0,55.0095,55.0394,55.0095,55.0095,900.0
2013-10-16 13:55:00,55.2,55.2,55.14,55.14,1900.0,55.0095,55.0095,54.9497,54.9497,1900.0
2013-10-16 14:00:00,55.16,55.19,55.15,55.16,700.0,54.9697,54.9996,54.9597,54.9697,700.0
2013-10-16 14:05:00,55.14,55.16,55.07,55.11,2200.0,54.9497,54.9697,54.88,54.9199,2200.0
2013-10-16 14:10:00,55.08,55.16,55.08,55.11,1900.0,54.89,54.9697,54.89,54.9199,1900.0
2013-10-16 14:15:00,55.11,55.11,55.09,55.1,900.0,54.9199,54.9199,54.8999,54.9099,900.0
2013-10-16 14:20:00,55.09,55.11,55.09,55.11,1200.0,54.8999,54.9199,54.8999,54.9199,1200.0
2013-10-16 14:25:00,55.13,55.13,55.03,55.03,900.0,54.9398,54.9398,54.8401,54.8401,900.0
2013-10-16 14:30:00,55.06,55.06,55.06,55.06,200.0,54.87,54.87,54.87,54.87,200.0
2013-10-16 14:35:00,55.06,55.07,55.05,55.07,800.0,54.87,54.88,54.8601,54.88,800.0
2013-10-16 14:40:00,55.06,55.07,55.06,55.07,400.0,54.87,54.88,54.87,54.88,400.0
2013-10-16 14:45:00,55.1,55.11,55.1,55.11,1100.0,54.9099,54.9199,54.9099,54.9199,1100.0
2013-10-16 14:50:00,55.11,55.12,55.08,55.12,1700.0,54.9199,54.9298,54.89,54.9298,1700.0
2013-10-16 14:55:00,55.07,55.1,55.07,55.1,800.0,54.88,54.9099,54.88,54.9099,800.0
2013-10-16 15:00:00,55.11,55.14,55.07,55.07,2900.0,54.9199,54.9497,54.88,54.88,2900.0
2013-10-16 15:05:00,55.09,55.1,55.09,55.09,1300.0,54.8999,54.9099,54.8999,54.8999,1300.0
2013-10-16 15:10:00,55.12,55.12,55.1,55.1,1300.0,54.9298,54.9298,54.9099,54.9099,1300.0
2013-10-16 15:15:00,55.1,55.12,55.02,55.02,5000.0,54.9099,54.9298,54.8302,54.8302,5000.0
2013-10-16 15:20:00,55.05,55.05,54.99,55.05,4100.0,54.8601,54.8601,54.8003,54.8601,4100.0
2013-10-16 15:25:00,55.05,55.07,55.03,55.05,1700.0,54.8601,54.88,54.8401,54.8601,1700.0
2013-10-16 15:30:00,55.05,55.05,55.03,55.04,3800.0,54.8601,54.8601,54.8401,54.8501,3800.0
2013-10-16 15:35:00,55.05,55.06,55.04,55.04,2500.0,54.8601,54.87,54.8501,54.8501,2500.0
2013-10-16 15:40:00,55.04,55.05,55.03,55.05,3900.0,54.8501,54.8601,54.8401,54.8601,3900.0
2013-10-16 15:45:00,55.05,55.06,55.03,55.06,9700.0,54.8601,54.87,54.8401,54.87,9700.0
2013-10-16 15:50:00,55.05,55.06,55.02,55.04,6500.0,54.8601,54.87,54.8302,54.8501,6500.0
2013-10-16 15:55:00,55.03,55.04,54.96,54.97,15800.0,54.8401,54.8501,54.7704,54.7803,15800.0
2013-10-17 09:30:00,54.56,54.56,54.53,54.56,1800.0,54.3717,54.3717,54.3419,54.3717,1800.0
2013-10-17 09:35:00,54.31,54.44,54.31,54.44,300.0,54.1226,54.2522,54.1226,54.2522,300.0
2013-10-17 09:40:00,54.77,54.84,54.77,54.81,1100.0,54.581,54.6508,54.581,54.6209,1100.0
2013-10-17 09:45:00,54.83,54.85,54.79,54.79,700.0,54.6408,54.6607,54.601,54.601,700.0
2013-10-17 09:50:00,54.86,54.92,54.86,54.88,1100.0,54.6707,54.7305,54.6707,54.6906,1100.0
2013-10-17 09:55:00,55.02,55.02,55.02,55.02,100.0,54.8302,54.8302,54.8302,54.8302,100.0
2013-10-17 10:00:00,55.02,55.07,54.97,55.0,5600.0,54.8302,54.88,54.7803,54.8102,5600.0
2013-10-17 10:05:00,54.99,55.01,54.99,55.01,1300.0,54.8003,54.8202,54.8003,54.8202,1300.0
2013-10-17 10:10:00,55.04,55.04,54.94,54.94,900.0,54.8501,54.8501,54.7504,54.7504,900.0
2013-10-17 10:15:00,54.94,55.01,54.94,55.0,2200.0,54.7504,54.8202,54.7504,54.8102,2200.0
2013-10-17 10:20:00,55.0,55.14,55.0,55.0,1800.0,54.8102,54.9497,54.8102,54.8102,1800.0
2013-10-17 10:25:00,55.0,55.04,55.0,55.03,400.0,54.8102,54.8501,54.8102,54.8401,400.0
2013-10-17 10:30:00,55.03,55.03,55.03,55.03,200.0,54.8401,54.8401,54.8401,54.8401,200.0
2013-10-17 10:35:00,55.01,55.01,54.99,54.99,300.0,54.8202,54.8202,54.8003,54.8003,300.0
2013-10-17 10:40:00,55.01,55.08,55.01,55.08,700.0,54.8202,54.89,54.8202,54.89,700.0
2013-10-17 10:45:00,55.02,55.05,55.02,55.03,600.0,54.8302,54.8601,54.8302,54.8401,600.0
2013-10-17 10:50:00,55.01,55.01,55.0,55.0,200.0,54.8202,54.8202,54.8102,54.8102,200.0
2013-10-17 10:55:00,55.0,55.0,54.96,54.96,300.0,54.8102,54.8102,54.7704,54.7704,300.0
2013-10-17 11:00:00,55.0,55.02,54.97,55.0,3800.0,54.8102,54.8302,54.7803,54.8102,3800.0
2013-10-17 11:05:00,55.01,55.01,54.97,54.97,300.0,54.8202,54.8202,54.7803,54.7803,300.0
2013-10-17 11:10:00,54.99,55.01,54.97,55.0,1000.0,54.8003,54.8202,54.7803,54.8102,1000.0
2013-10-17 11:15:00,55.0,55.07,55.0,55.03,2700.0,54.8102,54.88,54.8102,54.8401,2700.0
2013-10-17 11:20:00,55.06,55.06,54.95,54.95,1100.0,54.87,54.87,54.7604,54.7604,1100.0
2013-10-17 11:25:00,54.95,55.03,54.94,55.0,1900.0,54.7604,54.8401,54.7504,54.8102,1900.0
2013-10-17 11:30:00,55.02,55.05,54.97,55.03,6900.0,54.8302,54.8601,54.7803,54.8401,6900.0
2013-10-17 11:35:00,55.0,55.02,54.92,54.92,1700.0,54.8102,54.8302,54.7305,54.7305,1700.0
2013-10-17 11:40:00,54.97,55.06,54.95,55.0,1300.0,54.7803,54.87,54.7604,54.8102,1300.0
2013-10-17 11:45:00,55.01,55.03,54.98,55.0,4100.0,54.8202,54.8401,54.7903,54.8102,4100.0
2013-10-17 11:50:00,55.01,55.01,54.97,54.99,1500.0,54.8202,54.8202,54.7803,54.8003,1500.0
2013-10-17 11:55:00,55.01,55.01,54.98,54.99,2000.0,54.8202,54.8202,54.7903,54.8003,2000.0
2013-10-17 12:00:00,54.97,55.01,54.96,55.0,1300.0,54.7803,54.8202,54.7704,54.8102,1300.0
2013-10-17 12:05:00,55.0,55.0,54.95,54.96,1700.0,54.8102,54.8102,54.7604,54.7704,1700.0
2013-10-17 12:10:00,54.99,55.02,54.98,54.98,900.0,54.8003,54.8302,54.7903,54.7903,900.0
2013-10-17 12:15:00,54.98,55.04,54.98,54.99,3100.0,54.7903,54.8501,54.7903,54.8003,3100.0
2013-10-17 12:20:00,55.01,55.01,54.96,54.96,600.0,54.8202,54.8202,54.7704,54.7704,600.0
2013-10-17 12:25:00,54.96,55.0,54.96,54.98,1200.0,54.7704,54.8102,54.7704,54.7903,1200.0
2013-10-17 12:30:00,55.03,55.03,55.02,55.02,400.0,54.8401,54.8401,54.8302,54.8302,400.0
2013-10-17 12:35:00,55.0,55.03,54.95,54.98,2900.0,54.8102,54.8401,54.7604,54.7903,2900.0
2013-10-17 12:40:00,54.98,54.98,54.96,54.96,900.0,54.7903,54.7903,54.7704,54.7704,900.0
2013-10-17 12:45:00,54.96,55.0,54.96,54.98,1800.0,54.7704,54.8102,54.7704,54.7903,1800.0
2013-10-17 12:50:00,54.98,55.01,54.95,54.99,2100.0,54.7903,54.8202,54.7604,54.8003,2100.0
2013-10-17 12:55:00,55.0,55.0,54.98,55.0,600.0,54.8102,54.8102,54.7903,54.8102,600.0
2013-10-17 13:00:00,55.0,55.01,54.99,55.0,1100.0,54.8102,54.8202,54.8003,54.8102,1100.0
2013-10-17 13:05:00,54.99,54.99,54.96,54.99,2100.0,54.8003,54.8003,54.7704,54.8003,2100.0
2013-10-17 13:10:00,55.01,55.01,55.0,55.0,900.0,54.8202,54.8202,54.8102,54.8102,900.0
2013-10-17 13:15:00,55.0,55.0,54.95,54.96,2000.0,54.8102,54.8102,54.7604,54.7704,2000.0
2013-10-17 13:20:00,54.96,54.97,54.96,54.97,1000.0,54.7704,54.7803,54.7704,54.7803,1000.0
2013-10-17 13:25:00,54.98,55.01,54.98,55.0,1700.0,54.7903,54.8202,54.7903,54.8102,1700.0
2013-10-17 13:30:00,54.99,55.0,54.99,55.0,900.0,54.8003,54.8102,54.8003,54.8102,900.0
2013-10-17 13:35:00,54.99,55.0,54.99,54.99,1800.0,54.8003,54.8102,54.8003,54.8003,1800.0
2013-10-17 13:40:00,54.99,55.0,54.99,54.99,1800.0,54.8003,54.8102,54.8003,54.8003,1800.0
2013-10-17 13:45:00,54.99,54.99,54.96,54.96,1300.0,54.8003,54.8003,54.7704,54.7704,1300.0
2013-10-17 13:50:00,54.96,54.97,54.96,54.97,400.0,54.7704,54.7803,54.7704,54.7803,400.0
2013-10-17 13:55:00,54.99,55.0,54.96,54.96,1600.0,54.8003,54.8102,54.7704,54.7704,1600.0
2013-10-17 14:00:00,54.96,54.96,54.95,54.96,600.0,54.7704,54.7704,54.7604,54.7704,600.0
2013-10-17 14:05:00,54.99,55.0,54.94,54.95,1600.0,54.8003,54.8102,54.7504,54.7604,1600.0
2013-10-17 14:10:00,54.96,54.98,54.93,54.97,1400.0,54.7704,54.7903,54.7405,54.7803,1400.0
2013-10-17 14:15:00,54.95,54.95,54.9,54.94,2200.0,54.7604,54.7604,54.7106,54.7504,2200.0
2013-10-17 14:20:00,54.94,55.01,54.94,54.98,3100.0,54.7504,54.8202,54.7504,54.7903,3100.0
2013-10-17 14:25:00,55.0,55.0,54.98,54.98,500.0,54.8102,54.8102,54.7903,54.7903,500.0
2013-10-17 14:30:00,54.98,54.98,54.96,54.96,400.0,54.7903,54.7903,54.7704,54.7704,400.0
2013-10-17 14:35:00,54.98,54.98,54.94,54.94,1700.0,54.7903,54.7903,54.7504,54.7504,1700.0
2013-10-17 14:40:00,54.95,54.97,54.95,54.97,1600.0,54.7604,54.7803,54.7604,54.7803,1600.0
2013-10-17 14:45:00,54.98,54.98,54.97,54.97,700.0,54.7903,54.7903,54.7803,54.7803,700.0
2013-10-17 14:50:00,54.98,54.98,54.95,54.95,800.0,54.7903,54.7903,54.7604,54.7604,800.0
2013-10-17 14:55:00,54.95,54.98,54.95,54.98,2000.0,54.7604,54.7903,54.7604,54.7903,2000.0
2013-10-17 15:00:00,54.99,54.99,54.93,54.96,3000.0,54.8003,54.8003,54.7405,54.7704,3000.0
2013-10-17 15:05:00,54.94,54.97,54.89,54.96,2500.0,54.7504,54.7803,54.7006,54.7704,2500.0
2013-10-17 15:10:00,54.97,54.99,54.95,54.97,1000.0,54.7803,54.8003,54.7604,54.7803,1000.0
2013-10-17 15:15:00,54.97,54.97,54.94,54.95,2800.0,54.7803,54.7803,54.7504,54.7604,2800.0
2013-10-17 15:20:00,54.97,55.0,54.95,54.99,4100.0,54.7803,54.8102,54.7604,54.8003,4100.0
2013-10-17 15:25:00,55.0,55.02,54.91,54.94,9000.0,54.8102,54.8302,54.7205,54.7504,9000.0
2013-10-17 15:30:00,54.92,54.96,54.92,54.96,3800.0,54.7305,54.7704,54.7305,54.7704,3800.0
2013-10-17 15:35:00,54.95,55.0,54.95,54.98,2600.0,54.7604,54.8102,54.7604,54.7903,2600.0
2013-10-17 15:40:00,55.0,55.1,55.0,55.09,4800.0,54.8102,54.9099,54.8102,54.8999,4800.0
2013-10-17 15:45:00,55.09,55.09,55.03,55.06,5500.0,54.8999,54.8999,54.8401,54.87,5500.0
2013-10-17 15:50:00,55.05,55.16,55.05,55.13,6900.0,54.8601,54.9697,54.8601,54.9398,6900.0
2013-10-17 15:55:00,55.13,55.13,54.98,55.01,9000.0,54.9398,54.9398,54.7903,54.8202,9000.0
2013-10-18 09:30:00,55.47,55.47,55.47,55.47,25400.0,55.2786,55.2786,55.2786,55.2786,25400.0
2013-10-18 09:35:00,55.47,55.47,55.47,55.47,0.0,55.2786,55.2786,55.2786,55.2786,0.0
2013-10-18 09:40:00,55.34,55.87,55.34,55.61,1900.0,55.1491,55.6772,55.1491,55.4181,1900.0
2013-10-18 09:45:00,55.62,55.66,55.61,55.61,900.0,55.4281,55.468,55.4181,55.4181,900.0
2013-10-18 09:50:00,55.64,55.81,55.64,55.75,1000.0,55.448,55.6174,55.448,55.5576,1000.0
2013-10-18 09:55:00,55.79,55.79,55.75,55.75,800.0,55.5975,55.5975,55.5576,55.5576,800.0
2013-10-18 10:00:00,55.76,55.86,55.76,55.77,400.0,55.5676,55.6673,55.5676,55.5776,400.0
2013-10-18 10:05:00,55.85,55.95,55.83,55.95,2300.0,55.6573,55.757,55.6374,55.757,2300.0
2013-10-18 10:10:00,55.95,56.03,55.95,56.01,3200.0,55.757,55.8367,55.757,55.8167,3200.0
2013-10-18 10:15:00,56.01,56.04,56.0,56.04,2000.0,55.8167,55.8466,55.8068,55.8466,2000.0
2013-10-18 10:20:00,56.02,56.09,56.02,56.05,900.0,55.8267,55.8965,55.8267,55.8566,900.0
2013-10-18 10:25:00,56.03,56.04,55.92,55.92,3600.0,55.8367,55.8466,55.7271,55.7271,3600.0
2013-10-18 10:30:00,55.95,56.01,55.91,56.0,2400.0,55.757,55.8167,55.7171,55.8068,2400.0
2013-10-18 10:35:00,56.01,56.11,56.01,56.05,1700.0,55.8167,55.9164,55.8167,55.8566,1700.0
2013-10-18 10:40:00,56.09,56.13,56.02,56.02,500.0,55.8965,55.9363,55.8267,55.8267,500.0
2013-10-18 10:45:00,56.13,56.18,56.09,56.18,1000.0,55.9363,55.9862,55.8965,55.9862,1000.0
2013-10-18 10:50:00,56.11,56.15,56.01,56.15,1300.0,55.9164,55.9563,55.8167,55.9563,1300.0
2013-10-18 10:55:00,56.23,56.23,56.13,56.16,1100.0,56.036,56.036,55.9363,55.9662,1100.0
2013-10-18 11:00:00,56.13,56.13,56.13,56.13,400.0,55.9363,55.9363,55.9363,55.9363,400.0
2013-10-18 11:05:00,56.14,56.23,56.11,56.2,1400.0,55.9463,56.036,55.9164,56.0061,1400.0
2013-10-18 11:10:00,56.2,56.27,56.12,56.26,2100.0,56.0061,56.0758,55.9264,56.0659,2100.0
2013-10-18 11:15:00,56.29,56.31,56.27,56.27,700.0,56.0958,56.1157,56.0758,56.0758,700.0
2013-10-18 11:20:00,56.31,56.31,56.23,56.31,1400.0,56.1157,56.1157,56.036,56.1157,1400.0
2013-10-18 11:25:00,56.31,56.31,56.28,56.28,500.0,56.1157,56.1157,56.0858,56.0858,500.0
2013-10-18 11:30:00,56.27,56.35,56.25,56.33,800.0,56.0758,56.1556,56.0559,56.1356,800.0
2013-10-18 11:35:00,56.43,56.43,56.36,56.37,1100.0,56.2353,56.2353,56.1655,56.1755,1100.0
2013-10-18 11:40:00,56.36,56.41,56.32,56.41,700.0,56.1655,56.2154,56.1257,56.2154,700.0
2013-10-18 11:45:00,56.4,56.4,56.36,56.36,1400.0,56.2054,56.2054,56.1655,56.1655,1400.0
2013-10-18 11:50:00,56.35,56.41,56.35,56.36,1600.0,56.1556,56.2154,56.1556,56.1655,1600.0
2013-10-18 11:55:00,56.36,56.4,56.34,56.4,1700.0,56.1655,56.2054,56.1456,56.2054,1700.0
2013-10-18 12:00:00,56.4,56.4,56.38,56.4,600.0,56.2054,56.2054,56.1855,56.2054,600.0
2013-10-18 12:05:00,56.43,56.43,56.4,56.41,500.0,56.2353,56.2353,56.2054,56.2154,500.0
2013-10-18 12:10:00,56.45,56.5,56.44,56.5,1600.0,56.2552,56.3051,56.2453,56.3051,1600.0
2013-10-18 12:15:00,56.51,56.55,56.46,56.54,2100.0,56.315,56.3549,56.2652,56.3449,2100.0
2013-10-18 12:20:00,56.59,56.59,56.58,56.58,200.0,56.3947,56.3947,56.3848,56.3848,200.0
2013-10-18 12:25:00,56.54,56.54,56.54,56.54,500.0,56.3449,56.3449,56.3449,56.3449,500.0
2013-10-18 12:30:00,56.51,56.54,56.51,56.53,400.0,56.315,56.3449,56.315,56.335,400.0
2013-10-18 12:35:00,56.53,56.53,56.53,56.53,100.0,56.335,56.335,56.335,56.335,100.0
2013-10-18 12:40:00,56.54,56.54,56.48,56.48,300.0,56.3449,56.3449,56.2851,56.2851,300.0
2013-10-18 12:45:00,56.5,56.54,56.5,56.54,1600.0,56.3051,56.3449,56.3051,56.3449,1600.0
2013-10-18 12:50:00,56.53,56.57,56.51,56.57,900.0,56.335,56.3748,56.315,56.3748,900.0
2013-10-18 12:55:00,56.54,56.55,56.54,56.55,400.0,56.3449,56.3549,56.3449,56.3549,400.0
2013-10-18 13:00:00,56.56,56.64,56.53,56.63,1300.0,56.3648,56.4446,56.335,56.4346,1300.0
2013-10-18 13:05:00,56.63,56.63,56.61,56.61,400.0,56.4346,56.4346,56.4147,56.4147,400.0
2013-10-18 13:10:00,56.64,56.69,56.64,56.66,2300.0,56.4446,56.4944,56.4446,56.4645,2300.0
2013-10-18 13:15:00,56.68,56.68,56.65,56.65,300.0,56.4844,56.4844,56.4545,56.4545,300.0
2013-10-18 13:20:00,56.63,56.68,56.48,56.65,4400.0,56.4346,56.4844,56.2851,56.4545,4400.0
2013-10-18 13:25:00,56.69,56.75,56.69,56.7,300.0,56.4944,56.5542,56.4944,56.5044,300.0
2013-10-18 13:30:00,56.73,56.73,56.68,56.68,300.0,56.5343,56.5343,56.4844,56.4844,300.0
2013-10-18 13:35:00,56.69,56.73,56.63,56.72,800.0,56.4944,56.5343,56.4346,56.5243,800.0
2013-10-18 13:40:00,56.67,56.69,56.61,56.65,800.0,56.4745,56.4944,56.4147,56.4545,800.0
2013-10-18 13:45:00,56.65,56.65,56.53,56.53,3300.0,56.4545,56.4545,56.335,56.335,3300.0
2013-10-18 13:50:00,56.46,56.51,56.39,56.4,6300.0,56.2652,56.315,56.1954,56.2054,6300.0
2013-10-18 13:55:00,56.39,56.41,56.25,56.25,7800.0,56.1954,56.2154,56.0559,56.0559,7800.0
2013-10-18 14:00:00,56.29,56.29,56.2,56.2,5000.0,56.0958,56.0958,56.0061,56.0061,5000.0
2013-10-18 14:05:00,56.21,56.56,56.21,56.42,7200.0,56.0161,56.3648,56.0161,56.2253,7200.0
2013-10-18 14:10:00,56.48,56.58,56.48,56.49,2400.0,56.2851,56.3848,56.2851,56.2951,2400.0
2013-10-18 14:15:00,56.5,56.5,56.35,56.41,600.0,56.3051,56.3051,56.1556,56.2154,600.0
2013-10-18 14:20:00,56.4,56.4,56.32,56.32,700.0,56.2054,56.2054,56.1257,56.1257,700.0
2013-10-18 14:25:00,56.31,56.31,56.23,56.23,200.0,56.1157,56.1157,56.036,56.036,200.0
2013-10-18 14:30:00,56.26,56.35,56.23,56.35,2700.0,56.0659,56.1556,56.036,56.1556,2700.0
2013-10-18 14:35:00,56.48,56.48,56.35,56.35,700.0,56.2851,56.2851,56.1556,56.1556,700.0
2013-10-18 14:40:00,56.45,56.52,56.42,56.48,1000.0,56.2552,56.325,56.2253,56.2851,1000.0
2013-10-18 14:45:00,56.47,56.49,56.43,56.44,1000.0,56.2752,56.2951,56.2353,56.2453,1000.0
2013-10-18 14:50:00,56.46,56.5,56.38,56.45,2500.0,56.2652,56.3051,56.1855,56.2552,2500.0
2013-10-18 14:55:00,56.47,56.47,56.3,56.3,1500.0,56.2752,56.2752,56.1057,56.1057,1500.0
2013-10-18 15:00:00,56.3,56.37,56.3,56.3,3000.0,56.1057,56.1755,56.1057,56.1057,3000.0
2013-10-18 15:05:00,56.3,56.37,56.25,56.31,3900.0,56.1057,56.1755,56.0559,56.1157,3900.0
2013-10-18 15:10:00,56.31,56.34,56.29,56.3,3900.0,56.1157,56.1456,56.0958,56.1057,3900.0
2013-10-18 15:15:00,56.31,56.37,56.22,56.37,7800.0,56.1157,56.1755,56.026,56.1755,7800.0
2013-10-18 15:20:00,56.4,56.45,56.38,56.39,3900.0,56.2054,56.2552,56.1855,56.1954,3900.0
2013-10-18 15:25:00,56.4,56.41,56.29,56.29,2700.0,56.2054,56.2154,56.0958,56.0958,2700.0
2013-10-18 15:30:00,56.35,56.48,56.27,56.27,3400.0,56.1556,56.2851,56.0758,56.0758,3400.0
2013-10-18 15:35:00,56.28,56.42,56.28,56.35,4000.0,56.0858,56.2253,56.0858,56.1556,4000.0
2013-10-18 15:40:00,56.34,56.43,56.34,56.41,2300.0,56.1456,56.2353,56.1456,56.2154,2300.0
2013-10-18 15:45:00,56.42,56.55,56.42,56.51,10000.0,56.2253,56.3549,56.2253,56.315,10000.0
2013-10-18 15:50:00,56.51,56.67,56.51,56.67,11200.0,56.315,56.4745,56.315,56.4745,11200.0
2013-10-18 15:55:00,56.68,56.83,56.66,56.78,24600.0,56.4844,56.6339,56.4645,56.5841,24600.0
2013-10-21 09:30:00,56.68,56.73,56.68,56.73,2000.0,56.4844,56.5343,56.4844,56.5343,2000.0
2013-10-21 09:35:00,56.43,56.69,56.43,56.56,1200.0,56.2353,56.4944,56.2353,56.3648,1200.0
2013-10-21 09:40:00,56.58,56.9,56.58,56.9,1000.0,56.3848,56.7037,56.3848,56.7037,1000.0
2013-10-21 09:45:00,56.89,56.89,56.78,56.78,700.0,56.6937,56.6937,56.5841,56.5841,700.0
2013-10-21 09:50:00,56.91,57.02,56.91,57.02,1400.0,56.7136,56.8233,56.7136,56.8233,1400.0
2013-10-21 09:55:00,57.1,57.13,57.1,57.13,600.0,56.903,56.9329,56.903,56.9329,600.0
2013-10-21 10:00:00,57.16,57.19,56.98,57.18,1500.0,56.9628,56.9927,56.7834,56.9827,1500.0
2013-10-21 10:05:00,57.18,57.18,57.09,57.14,800.0,56.9827,56.9827,56.893,56.9428,800.0
2013-10-21 10:10:00,57.13,57.13,56.97,57.0,1900.0,56.9329,56.9329,56.7734,56.8033,1900.0
2013-10-21 10:15:00,57.07,57.12,57.07,57.12,300.0,56.8731,56.9229,56.8731,56.9229,300.0
2013-10-21 10:20:00,57.12,57.23,57.12,57.23,1500.0,56.9229,57.0325,56.9229,57.0325,1500.0
2013-10-21 10:25:00,57.29,57.3,57.2,57.3,500.0,57.0923,57.1023,57.0026,57.1023,500.0
2013-10-21 10:30:00,57.22,57.22,57.16,57.2,600.0,57.0226,57.0226,56.9628,57.0026,600.0
2013-10-21 10:35:00,57.2,57.2,57.14,57.14,400.0,57.0026,57.0026,56.9428,56.9428,400.0
2013-10-21 10:40:00,57.14,57.14,57.02,57.02,300.0,56.9428,56.9428,56.8233,56.8233,300.0
2013-10-21 10:45:00,57.15,57.15,57.15,57.15,100.0,56.9528,56.9528,56.9528,56.9528,100.0
2013-10-21 10:50:00,57.15,57.15,57.11,57.11,200.0,56.9528,56.9528,56.9129,56.9129,200.0
2013-10-21 10:55:00,57.1,57.1,57.1,57.1,100.0,56.903,56.903,56.903,56.903,100.0
2013-10-21 11:00:00,57.15,57.15,57.1,57.14,700.0,56.9528,56.9528,56.903,56.9428,700.0
2013-10-21 11:05:00,57.2,57.22,57.15,57.15,900.0,57.0026,57.0226,56.9528,56.9528,900.0
2013-10-21 11:10:00,57.21,57.32,57.2,57.31,1800.0,57.0126,57.1222,57.0026,57.1123,1800.0
2013-10-21 11:15:00,57.31,57.32,57.31,57.32,400.0,57.1123,57.1222,57.1123,57.1222,400.0
2013-10-21 11:20:00,57.31,57.31,57.28,57.3,600.0,57.1123,57.1123,57.0824,57.1023,600.0
2013-10-21 11:25:00,57.32,57.32,57.32,57.32,100.0,57.1222,57.1222,57.1222,57.1222,100.0
2013-10-21 11:30:00,57.32,57.32,57.32,57.32,300.0,57.1222,57.1222,57.1222,57.1222,300.0
2013-10-21 11:35:00,57.32,57.32,57.32,57.32,500.0,57.1222,57.1222,57.1222,57.1222,500.0
2013-10-21 11:40:00,57.34,57.42,57.3,57.42,1600.0,57.1422,57.2219,57.1023,57.2219,1600.0
2013-10-21 11:45:00,57.39,57.41,57.39,57.41,1300.0,57.192,57.2119,57.192,57.2119,1300.0
2013-10-21 11:50:00,57.3,57.3,57.3,57.3,100.0,57.1023,57.1023,57.1023,57.1023,100.0
2013-10-21 11:55:00,57.35,57.41,57.35,57.4,700.0,57.1521,57.2119,57.1521,57.2019,700.0
2013-10-21 12:00:00,57.39,57.42,57.39,57.42,600.0,57.192,57.2219,57.192,57.2219,600.0
2013-10-21 12:05:00,57.42,57.42,57.42,57.42,0.0,57.2219,57.2219,57.2219,57.2219,0.0
2013-10-21 12:10:00,57.45,57.53,57.45,57.53,600.0,57.2518,57.3315,57.2518,57.3315,600.0
2013-10-21 12:15:00,57.53,57.58,57.39,57.55,700.0,57.3315,57.3813,57.192,57.3514,700.0
2013-10-21 12:20:00,57.56,57.61,57.56,57.61,1500.0,57.3614,57.4112,57.3614,57.4112,1500.0
2013-10-21 12:25:00,57.59,57.64,57.59,57.63,400.0,57.3913,57.4411,57.3913,57.4312,400.0
2013-10-21 12:30:00,57.59,57.59,57.59,57.59,100.0,57.3913,57.3913,57.3913,57.3913,100.0
2013-10-21 12:35:00,57.54,57.58,57.54,57.58,500.0,57.3415,57.3813,57.3415,57.3813,500.0
2013-10-21 12:40:00,57.64,57.68,57.62,57.62,1800.0,57.4411,57.481,57.4212,57.4212,1800.0
2013-10-21 12:45:00,57.57,57.67,57.57,57.67,1300.0,57.3714,57.471,57.3714,57.471,1300.0
2013-10-21 12:50:00,57.67,57.67,57.65,57.65,1400.0,57.471,57.471,57.4511,57.4511,1400.0
2013-10-21 12:55:00,57.64,57.64,57.64,57.64,100.0,57.4411,57.4411,57.4411,57.4411,100.0
2013-10-21 13:00:00,57.63,57.63,57.53,57.53,400.0,57.4312,57.4312,57.3315,57.3315,400.0
2013-10-21 13:05:00,57.59,57.63,57.59,57.62,1600.0,57.3913,57.4312,57.3913,57.4212,1600.0
2013-10-21 13:10:00,57.62,57.64,57.58,57.63,600.0,57.4212,57.4411,57.3813,57.4312,600.0
2013-10-21 13:15:00,57.63,57.63,57.56,57.62,900.0,57.4312,57.4312,57.3614,57.4212,900.0
2013-10-21 13:20:00,57.63,57.63,57.63,57.63,300.0,57.4312,57.4312,57.4312,57.4312,300.0
2013-10-21 13:25:00,57.56,57.63,57.56,57.63,900.0,57.3614,57.4312,57.3614,57.4312,900.0
2013-10-21 13:30:00,57.65,57.65,57.58,57.58,300.0,57.4511,57.4511,57.3813,57.3813,300.0
2013-10-21 13:35:00,57.58,57.65,57.57,57.64,1200.0,57.3813,57.4511,57.3714,57.4411,1200.0
2013-10-21 13:40:00,57.63,57.63,57.58,57.58,800.0,57.4312,57.4312,57.3813,57.3813,800.0
2013-10-21 13:45:00,57.61,57.61,57.58,57.58,300.0,57.4112,57.4112,57.3813,57.3813,300.0
2013-10-21 13:50:00,57.61,57.61,57.61,57.61,200.0,57.4112,57.4112,57.4112,57.4112,200.0
2013-10-21 13:55:00,57.61,57.61,57.6,57.6,600.0,57.4112,57.4112,57.4013,57.4013,600.0
2013-10-21 14:00:00,57.6,57.64,57.58,57.64,3800.0,57.4013,57.4411,57.3813,57.4411,3800.0
2013-10-21 14:05:00,57.61,57.61,57.6,57.6,1400.0,57.4112,57.4112,57.4013,57.4013,1400.0
2013-10-21 14:10:00,57.61,57.61,57.6,57.61,1100.0,57.4112,57.4112,57.4013,57.4112,1100.0
2013-10-21 14:15:00,57.61,57.61,57.6,57.6,400.0,57.4112,57.4112,57.4013,57.4013,400.0
2013-10-21 14:20:00,57.6,57.6,57.49,57.49,1200.0,57.4013,57.4013,57.2916,57.2916,1200.0
2013-10-21 14:25:00,57.43,57.49,57.43,57.49,10200.0,57.2318,57.2916,57.2318,57.2916,10200.0
2013-10-21 14:30:00,57.49,57.55,57.49,57.55,900.0,57.2916,57.3514,57.2916,57.3514,900.0
2013-10-21 14:35:00,57.55,57.55,57.44,57.44,1200.0,57.3514,57.3514,57.2418,57.2418,1200.0
2013-10-21 14:40:00,57.48,57.51,57.48,57.5,3400.0,57.2817,57.3116,57.2817,57.3016,3400.0
2013-10-21 14:45:00,57.49,57.49,57.44,57.44,3000.0,57.2916,57.2916,57.2418,57.2418,3000.0
2013-10-21 14:50:00,57.4,57.4,57.38,57.38,400.0,57.2019,57.2019,57.182,57.182,400.0
2013-10-21 14:55:00,57.38,57.4,57.24,57.26,2800.0,57.182,57.2019,57.0425,57.0624,2800.0
2013-10-21 15:00:00,57.25,57.32,57.25,57.32,2500.0,57.0525,57.1222,57.0525,57.1222,2500.0
2013-10-21 15:05:00,57.34,57.36,57.31,57.31,1100.0,57.1422,57.1621,57.1123,57.1123,1100.0
2013-10-21 15:10:00,57.32,57.34,57.29,57.29,1200.0,57.1222,57.1422,57.0923,57.0923,1200.0
2013-10-21 15:15:00,57.3,57.35,57.29,57.3,3300.0,57.1023,57.1521,57.0923,57.1023,3300.0
2013-10-21 15:20:00,57.29,57.32,57.29,57.32,1700.0,57.0923,57.1222,57.0923,57.1222,1700.0
2013-10-21 15:25:00,57.33,57.33,57.3,57.3,600.0,57.1322,57.1322,57.1023,57.1023,600.0
2013-10-21 15:30:00,57.29,57.34,57.29,57.31,2700.0,57.0923,57.1422,57.0923,57.1123,2700.0
2013-10-21 15:35:00,57.31,57.32,57.27,57.3,1500.0,57.1123,57.1222,57.0724,57.1023,1500.0
2013-10-21 15:40:00,57.29,57.32,57.28,57.31,3700.0,57.0923,57.1222,57.0824,57.1123,3700.0
2013-10-21 15:45:00,57.3,57.43,57.3,57.39,2900.0,57.1023,57.2318,57.1023,57.192,2900.0
2013-10-21 15:50:00,57.43,57.43,57.31,57.31,4900.0,57.2318,57.2318,57.1123,57.1123,4900.0
2013-10-21 15:55:00,57.32,57.37,57.3,57.37,10200.0,57.1222,57.1721,57.1023,57.1721,10200.0
2013-10-22 09:30:00,57.51,57.51,57.51,57.51,500.0,57.3116,57.3116,57.3116,57.3116,500.0
2013-10-22 09:35:00,57.51,57.51,57.51,57.51,0.0,57.3116,57.3116,57.3116,57.3116,0.0
2013-10-22 09:40:00,57.51,57.51,57.51,57.51,0.0,57.3116,57.3116,57.3116,57.3116,0.0
2013-10-22 09:45:00,57.63,57.73,57.61,57.64,1100.0,57.4312,57.5308,57.4112,57.4411,1100.0
2013-10-22 09:50:00,57.79,57.98,57.69,57.98,1500.0,57.5906,57.7799,57.4909,57.7799,1500.0
2013-10-22 09:55:00,57.98,58.0,57.94,57.95,800.0,57.7799,57.7999,57.7401,57.7501,800.0
2013-10-22 10:00:00,57.96,57.98,57.96,57.98,500.0,57.76,57.7799,57.76,57.7799,500.0
2013-10-22 10:05:00,57.98,57.98,57.86,57.9,1600.0,57.7799,57.7799,57.6604,57.7002,1600.0
2013-10-22 10:10:00,57.9,58.13,57.9,58.12,3100.0,57.7002,57.9294,57.7002,57.9195,3100.0
2013-10-22 10:15:00,58.15,58.19,58.14,58.14,1100.0,57.9494,57.9892,57.9394,57.9394,1100.0
2013-10-22 10:20:00,58.14,58.14,58.14,58.14,100.0,57.9394,57.9394,57.9394,57.9394,100.0
2013-10-22 10:25:00,58.13,58.13,57.96,57.96,1500.0,57.9294,57.9294,57.76,57.76,1500.0
2013-10-22 10:30:00,57.97,58.02,57.97,58.02,200.0,57.77,57.8198,57.77,57.8198,200.0
2013-10-22 10:35:00,58.01,58.06,58.01,58.02,1200.0,57.8098,57.8597,57.8098,57.8198,1200.0
2013-10-22 10:40:00,58.01,58.03,58.01,58.03,400.0,57.8098,57.8298,57.8098,57.8298,400.0
2013-10-22 10:45:00,57.98,57.98,57.95,57.95,400.0,57.7799,57.7799,57.7501,57.7501,400.0
2013-10-22 10:50:00,57.94,57.94,57.77,57.77,800.0,57.7401,57.7401,57.5707,57.5707,800.0
2013-10-22 10:55:00,57.62,57.84,57.62,57.84,1100.0,57.4212,57.6404,57.4212,57.6404,1100.0
2013-10-22 11:00:00,58.04,58.04,57.96,57.98,700.0,57.8397,57.8397,57.76,57.7799,700.0
2013-10-22 11:05:00,57.99,57.99,57.99,57.99,300.0,57.7899,57.7899,57.7899,57.7899,300.0
2013-10-22 11:10:00,57.99,57.99,57.96,57.96,200.0,57.7899,57.7899,57.76,57.76,200.0
2013-10-22 11:15:00,57.7,57.78,57.7,57.74,800.0,57.5009,57.5806,57.5009,57.5408,800.0
2013-10-22 11:20:00,57.77,57.93,57.77,57.92,1000.0,57.5707,57.7301,57.5707,57.7202,1000.0
2013-10-22 11:25:00,57.9,57.9,57.9,57.9,500.0,57.7002,57.7002,57.7002,57.7002,500.0
2013-10-22 11:30:00,57.86,57.87,57.86,57.86,400.0,57.6604,57.6703,57.6604,57.6604,400.0
2013-10-22 11:35:00,57.86,57.86,57.81,57.81,400.0,57.6604,57.6604,57.6105,57.6105,400.0
2013-10-22 11:40:00,57.83,57.87,57.81,57.82,700.0,57.6305,57.6703,57.6105,57.6205,700.0
2013-10-22 11:45:00,57.9,57.94,57.88,57.94,700.0,57.7002,57.7401,57.6803,57.7401,700.0
2013-10-22 11:50:00,57.94,57.94,57.85,57.93,700.0,57.7401,57.7401,57.6504,57.7301,700.0
2013-10-22 11:55:00,57.92,57.94,57.91,57.94,700.0,57.7202,57.7401,57.7102,57.7401,700.0
2013-10-22 12:00:00,57.94,57.94,57.88,57.88,700.0,57.7401,57.7401,57.6803,57.6803,700.0
2013-10-22 12:05:00,57.94,57.94,57.94,57.94,300.0,57.7401,57.7401,57.7401,57.7401,300.0
2013-10-22 12:10:00,57.9,57.9,57.9,57.9,100.0,57.7002,57.7002,57.7002,57.7002,100.0
2013-10-22 12:15:00,57.9,57.9,57.85,57.85,300.0,57.7002,57.7002,57.6504,57.6504,300.0
2013-10-22 12:20:00,57.86,57.9,57.8,57.9,2000.0,57.6604,57.7002,57.6006,57.7002,2000.0
2013-10-22 12:25:00,57.91,57.91,57.86,57.89,600.0,57.7102,57.7102,57.6604,57.6903,600.0
2013-10-22 12:30:00,57.89,57.89,57.81,57.81,300.0,57.6903,57.6903,57.6105,57.6105,300.0
2013-10-22 12:35:00,57.81,57.81,57.75,57.75,800.0,57.6105,57.6105,57.5507,57.5507,800.0
2013-10-22 12:40:00,57.77,57.77,57.75,57.77,400.0,57.5707,57.5707,57.5507,57.5707,400.0
2013-10-22 12:45:00,57.74,57.75,57.67,57.67,700.0,57.5408,57.5507,57.471,57.471,700.0
2013-10-22 12:50:00,57.68,57.69,57.66,57.69,600.0,57.481,57.4909,57.4611,57.4909,600.0
2013-10-22 12:55:00,57.69,57.69,57.65,57.69,700.0,57.4909,57.4909,57.4511,57.4909,700.0
2013-10-22 13:00:00,57.74,57.76,57.74,57.74,600.0,57.5408,57.5607,57.5408,57.5408,600.0
2013-10-22 13:05:00,57.75,57.75,57.72,57.72,400.0,57.5507,57.5507,57.5208,57.5208,400.0
2013-10-22 13:10:00,57.73,57.73,57.73,57.73,200.0,57.5308,57.5308,57.5308,57.5308,200.0
2013-10-22 13:15:00,57.71,57.77,57.71,57.73,800.0,57.5109,57.5707,57.5109,57.5308,800.0
2013-10-22 13:20:00,57.75,57.75,57.73,57.73,600.0,57.5507,57.5507,57.5308,57.5308,600.0
2013-10-22 13:25:00,57.77,57.77,57.74,57.74,600.0,57.5707,57.5707,57.5408,57.5408,600.0
2013-10-22 13:30:00,57.74,57.74,57.74,57.74,100.0,57.5408,57.5408,57.5408,57.5408,100.0
2013-10-22 13:35:00,57.71,57.73,57.7,57.7,1600.0,57.5109,57.5308,57.5009,57.5009,1600.0
2013-10-22 13:40:00,57.67,57.75,57.65,57.74,1000.0,57.471,57.5507,57.4511,57.5408,1000.0
2013-10-22 13:45:00,57.75,57.77,57.69,57.73,900.0,57.5507,57.5707,57.4909,57.5308,900.0
2013-10-22 13:50:00,57.73,57.81,57.73,57.79,600.0,57.5308,57.6105,57.5308,57.5906,600.0
2013-10-22 13:55:00,57.84,57.84,57.8,57.8,400.0,57.6404,57.6404,57.6006,57.6006,400.0
2013-10-22 14:00:00,57.8,57.8,57.8,57.8,100.0,57.6006,57.6006,57.6006,57.6006,100.0
2013-10-22 14:05:00,57.81,57.81,57.74,57.74,1900.0,57.6105,57.6105,57.5408,57.5408,1900.0
2013-10-22 14:10:00,57.8,57.9,57.8,57.83,800.0,57.6006,57.7002,57.6006,57.6305,800.0
2013-10-22 14:15:00,57.8,57.8,57.8,57.8,100.0,57.6006,57.6006,57.6006,57.6006,100.0
2013-10-22 14:20:00,57.79,57.79,57.66,57.67,500.0,57.5906,57.5906,57.4611,57.471,500.0
2013-10-22 14:25:00,57.63,57.69,57.63,57.68,1200.0,57.4312,57.4909,57.4312,57.481,1200.0
2013-10-22 14:30:00,57.68,57.71,57.68,57.71,1200.0,57.481,57.5109,57.481,57.5109,1200.0
2013-10-22 14:35:00,57.73,57.73,57.72,57.72,200.0,57.5308,57.5308,57.5208,57.5208,200.0
2013-10-22 14:40:00,57.73,57.74,57.67,57.72,700.0,57.5308,57.5408,57.471,57.5208,700.0
2013-10-22 14:45:00,57.75,57.76,57.75,57.76,300.0,57.5507,57.5607,57.5507,57.5607,300.0
2013-10-22 14:50:00,57.77,57.77,57.76,57.77,1500.0,57.5707,57.5707,57.5607,57.5707,1500.0
2013-10-22 14:55:00,57.76,57.76,57.71,57.71,700.0,57.5607,57.5607,57.5109,57.5109,700.0
2013-10-22 15:00:00,57.71,57.78,57.7,57.75,1700.0,57.5109,57.5806,57.5009,57.5507,1700.0
2013-10-22 15:05:00,57.76,57.77,57.67,57.72,1300.0,57.5607,57.5707,57.471,57.5208,1300.0
2013-10-22 15:10:00,57.72,57.82,57.72,57.8,1800.0,57.5208,57.6205,57.5208,57.6006,1800.0
2013-10-22 15:15:00,57.8,57.8,57.7,57.7,1400.0,57.6006,57.6006,57.5009,57.5009,1400.0
2013-10-22 15:20:00,57.7,57.77,57.69,57.77,1500.0,57.5009,57.5707,57.4909,57.5707,1500.0
2013-10-22 15:25:00,57.8,57.82,57.79,57.79,1000.0,57.6006,57.6205,57.5906,57.5906,1000.0
2013-10-22 15:30:00,57.79,57.79,57.68,57.68,1500.0,57.5906,57.5906,57.481,57.481,1500.0
2013-10-22 15:35:00,57.66,57.68,57.62,57.62,2500.0,57.4611,57.481,57.4212,57.4212,2500.0
2013-10-22 15:40:00,57.64,57.67,57.6,57.6,2000.0,57.4411,57.471,57.4013,57.4013,2000.0
2013-10-22 15:45:00,57.65,57.66,57.49,57.5,2400.0,57.4511,57.4611,57.2916,57.3016,2400.0
2013-10-22 15:50:00,57.5,57.64,57.5,57.61,3500.0,57.3016,57.4411,57.3016,57.4112,3500.0
2013-10-22 15:55:00,57.64,57.69,57.62,57.65,4000.0,57.4411,57.4909,57.4212,57.4511,4000.0
2013-10-23 09:30:00,57.44,57.44,57.35,57.35,800.0,57.2418,57.2418,57.1521,57.1521,800.0
2013-10-23 09:35:00,57.38,57.38,57.38,57.38,100.0,57.182,57.182,57.182,57.182,100.0
2013-10-23 09:40:00,57.42,57.44,57.36,57.36,500.0,57.2219,57.2418,57.1621,57.1621,500.0
2013-10-23 09:45:00,57.36,57.36,57.17,57.17,1000.0,57.1621,57.1621,56.9727,56.9727,1000.0
2013-10-23 09:50:00,57.18,57.21,57.18,57.21,600.0,56.9827,57.0126,56.9827,57.0126,600.0
2013-10-23 09:55:00,57.23,57.23,57.11,57.11,1100.0,57.0325,57.0325,56.9129,56.9129,1100.0
2013-10-23 10:00:00,57.05,57.19,56.95,57.19,1500.0,56.8532,56.9927,56.7535,56.9927,1500.0
2013-10-23 10:05:00,57.32,57.32,57.32,57.32,300.0,57.1222,57.1222,57.1222,57.1222,300.0
2013-10-23 10:10:00,57.44,57.47,57.44,57.47,200.0,57.2418,57.2717,57.2418,57.2717,200.0
2013-10-23 10:15:00,57.47,57.47,57.34,57.34,1600.0,57.2717,57.2717,57.1422,57.1422,1600.0
2013-10-23 10:20:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-23 10:25:00,57.25,57.25,57.13,57.13,400.0,57.0525,57.0525,56.9329,56.9329,400.0
2013-10-23 10:30:00,57.09,57.09,57.08,57.08,200.0,56.893,56.893,56.8831,56.8831,200.0
2013-10-23 10:35:00,57.3,57.3,57.22,57.25,1300.0,57.1023,57.1023,57.0226,57.0525,1300.0
2013-10-23 10:40:00,57.28,57.28,57.27,57.27,200.0,57.0824,57.0824,57.0724,57.0724,200.0
2013-10-23 10:45:00,57.27,57.27,57.23,57.23,300.0,57.0724,57.0724,57.0325,57.0325,300.0
2013-10-23 10:50:00,57.11,57.11,57.1,57.1,200.0,56.9129,56.9129,56.903,56.903,200.0
2013-10-23 10:55:00,57.12,57.23,57.12,57.23,700.0,56.9229,57.0325,56.9229,57.0325,700.0
2013-10-23 11:00:00,57.29,57.29,57.21,57.22,600.0,57.0923,57.0923,57.0126,57.0226,600.0
2013-10-23 11:05:00,57.27,57.3,57.21,57.23,900.0,57.0724,57.1023,57.0126,57.0325,900.0
2013-10-23 11:10:00,57.23,57.23,57.23,57.23,200.0,57.0325,57.0325,57.0325,57.0325,200.0
2013-10-23 11:15:00,57.21,57.23,57.12,57.12,500.0,57.0126,57.0325,56.9229,56.9229,500.0
2013-10-23 11:20:00,57.14,57.25,57.06,57.25,2000.0,56.9428,57.0525,56.8631,57.0525,2000.0
2013-10-23 11:25:00,57.25,57.25,57.17,57.17,400.0,57.0525,57.0525,56.9727,56.9727,400.0
2013-10-23 11:30:00,57.23,57.34,57.22,57.34,800.0,57.0325,57.1422,57.0226,57.1422,800.0
2013-10-23 11:35:00,57.33,57.33,57.3,57.3,200.0,57.1322,57.1322,57.1023,57.1023,200.0
2013-10-23 11:40:00,57.3,57.39,57.3,57.39,800.0,57.1023,57.192,57.1023,57.192,800.0
2013-10-23 11:45:00,57.45,57.48,57.44,57.44,600.0,57.2518,57.2817,57.2418,57.2418,600.0
2013-10-23 11:50:00,57.38,57.38,57.38,57.38,100.0,57.182,57.182,57.182,57.182,100.0
2013-10-23 11:55:00,57.38,57.4,57.33,57.4,600.0,57.182,57.2019,57.1322,57.2019,600.0
2013-10-23 12:00:00,57.29,57.32,57.23,57.3,1200.0,57.0923,57.1222,57.0325,57.1023,1200.0
2013-10-23 12:05:00,57.19,57.38,57.17,57.31,700.0,56.9927,57.182,56.9727,57.1123,700.0
2013-10-23 12:10:00,57.32,57.32,57.32,57.32,100.0,57.1222,57.1222,57.1222,57.1222,100.0
2013-10-23 12:15:00,57.32,57.32,57.23,57.23,300.0,57.1222,57.1222,57.0325,57.0325,300.0
2013-10-23 12:20:00,57.23,57.23,57.23,57.23,100.0,57.0325,57.0325,57.0325,57.0325,100.0
2013-10-23 12:25:00,57.23,57.23,57.23,57.23,0.0,57.0325,57.0325,57.0325,57.0325,0.0
2013-10-23 12:30:00,57.28,57.4,57.28,57.4,1100.0,57.0824,57.2019,57.0824,57.2019,1100.0
2013-10-23 12:35:00,57.4,57.4,57.4,57.4,400.0,57.2019,57.2019,57.2019,57.2019,400.0
2013-10-23 12:40:00,57.4,57.4,57.4,57.4,100.0,57.2019,57.2019,57.2019,57.2019,100.0
2013-10-23 12:45:00,57.4,57.42,57.4,57.41,400.0,57.2019,57.2219,57.2019,57.2119,400.0
2013-10-23 12:50:00,57.38,57.4,57.34,57.39,500.0,57.182,57.2019,57.1422,57.192,500.0
2013-10-23 12:55:00,57.52,57.52,57.52,57.52,200.0,57.3215,57.3215,57.3215,57.3215,200.0
2013-10-23 13:00:00,57.52,57.52,57.52,57.52,200.0,57.3215,57.3215,57.3215,57.3215,200.0
2013-10-23 13:05:00,57.49,57.52,57.46,57.49,800.0,57.2916,57.3215,57.2617,57.2916,800.0
2013-10-23 13:10:00,57.45,57.45,57.26,57.26,1400.0,57.2518,57.2518,57.0624,57.0624,1400.0
2013-10-23 13:15:00,57.28,57.31,57.27,57.27,500.0,57.0824,57.1123,57.0724,57.0724,500.0
2013-10-23 13:20:00,57.26,57.26,57.26,57.26,300.0,57.0624,57.0624,57.0624,57.0624,300.0
2013-10-23 13:25:00,57.24,57.32,57.24,57.28,2800.0,57.0425,57.1222,57.0425,57.0824,2800.0
2013-10-23 13:30:00,57.27,57.28,57.23,57.26,1000.0,57.0724,57.0824,57.0325,57.0624,1000.0
2013-10-23 13:35:00,57.25,57.26,57.2,57.2,700.0,57.0525,57.0624,57.0026,57.0026,700.0
2013-10-23 13:40:00,57.2,57.2,57.17,57.19,1800.0,57.0026,57.0026,56.9727,56.9927,1800.0
2013-10-23 13:45:00,57.19,57.26,57.19,57.24,900.0,56.9927,57.0624,56.9927,57.0425,900.0
2013-10-23 13:50:00,57.24,57.25,57.24,57.25,700.0,57.0425,57.0525,57.0425,57.0525,700.0
2013-10-23 13:55:00,57.25,57.25,57.17,57.17,600.0,57.0525,57.0525,56.9727,56.9727,600.0
2013-10-23 14:00:00,57.16,57.24,57.16,57.2,500.0,56.9628,57.0425,56.9628,57.0026,500.0
2013-10-23 14:05:00,57.2,57.2,57.2,57.2,300.0,57.0026,57.0026,57.0026,57.0026,300.0
2013-10-23 14:10:00,57.13,57.13,57.13,57.13,100.0,56.9329,56.9329,56.9329,56.9329,100.0
2013-10-23 14:15:00,57.22,57.22,57.2,57.2,500.0,57.0226,57.0226,57.0026,57.0026,500.0
2013-10-23 14:20:00,57.15,57.19,57.15,57.18,900.0,56.9528,56.9927,56.9528,56.9827,900.0
2013-10-23 14:25:00,57.14,57.14,57.14,57.14,200.0,56.9428,56.9428,56.9428,56.9428,200.0
2013-10-23 14:30:00,57.22,57.22,57.18,57.18,1100.0,57.0226,57.0226,56.9827,56.9827,1100.0
2013-10-23 14:35:00,57.18,57.18,57.09,57.15,2100.0,56.9827,56.9827,56.893,56.9528,2100.0
2013-10-23 14:40:00,57.15,57.21,57.15,57.18,1600.0,56.9528,57.0126,56.9528,56.9827,1600.0
2013-10-23 14:45:00,57.19,57.24,57.13,57.16,2500.0,56.9927,57.0425,56.9329,56.9628,2500.0
2013-10-23 14:50:00,57.14,57.14,57.04,57.1,2500.0,56.9428,56.9428,56.8432,56.903,2500.0
2013-10-23 14:55:00,57.1,57.11,57.06,57.11,500.0,56.903,56.9129,56.8631,56.9129,500.0
2013-10-23 15:00:00,57.09,57.12,57.05,57.05,1800.0,56.893,56.9229,56.8532,56.8532,1800.0
2013-10-23 15:05:00,57.07,57.08,57.05,57.07,2300.0,56.8731,56.8831,56.8532,56.8731,2300.0
2013-10-23 15:10:00,57.08,57.08,57.02,57.03,2500.0,56.8831,56.8831,56.8233,56.8332,2500.0
2013-10-23 15:15:00,57.03,57.03,57.0,57.0,600.0,56.8332,56.8332,56.8033,56.8033,600.0
2013-10-23 15:20:00,57.0,57.03,56.95,56.99,2900.0,56.8033,56.8332,56.7535,56.7934,2900.0
2013-10-23 15:25:00,56.99,56.99,56.9,56.91,1400.0,56.7934,56.7934,56.7037,56.7136,1400.0
2013-10-23 15:30:00,56.91,57.05,56.91,57.01,2200.0,56.7136,56.8532,56.7136,56.8133,2200.0
2013-10-23 15:35:00,57.02,57.03,56.9,56.95,2600.0,56.8233,56.8332,56.7037,56.7535,2600.0
2013-10-23 15:40:00,56.9,56.94,56.9,56.92,1200.0,56.7037,56.7435,56.7037,56.7236,1200.0
2013-10-23 15:45:00,56.92,56.96,56.86,56.87,3600.0,56.7236,56.7635,56.6638,56.6738,3600.0
2013-10-23 15:50:00,56.89,56.94,56.85,56.85,3700.0,56.6937,56.7435,56.6538,56.6538,3700.0
2013-10-23 15:55:00,56.84,56.93,56.84,56.89,15000.0,56.6439,56.7336,56.6439,56.6937,15000.0
2013-10-24 09:30:00,57.1,57.1,57.1,57.1,700.0,56.903,56.903,56.903,56.903,700.0
2013-10-24 09:35:00,57.1,57.1,57.1,57.1,0.0,56.903,56.903,56.903,56.903,0.0
2013-10-24 09:40:00,57.27,57.28,57.19,57.28,500.0,57.0724,57.0824,56.9927,57.0824,500.0
2013-10-24 09:45:00,57.24,57.24,57.14,57.23,900.0,57.0425,57.0425,56.9428,57.0325,900.0
2013-10-24 09:50:00,57.24,57.41,57.24,57.32,1700.0,57.0425,57.2119,57.0425,57.1222,1700.0
2013-10-24 09:55:00,57.31,57.31,57.12,57.12,1200.0,57.1123,57.1123,56.9229,56.9229,1200.0
2013-10-24 10:00:00,57.25,57.25,57.19,57.19,700.0,57.0525,57.0525,56.9927,56.9927,700.0
2013-10-24 10:05:00,57.19,57.27,57.19,57.27,1600.0,56.9927,57.0724,56.9927,57.0724,1600.0
2013-10-24 10:10:00,57.31,57.31,57.31,57.31,800.0,57.1123,57.1123,57.1123,57.1123,800.0
2013-10-24 10:15:00,57.31,57.31,57.31,57.31,0.0,57.1123,57.1123,57.1123,57.1123,0.0
2013-10-24 10:20:00,57.5,57.5,57.39,57.5,1500.0,57.3016,57.3016,57.192,57.3016,1500.0
2013-10-24 10:25:00,57.44,57.44,57.41,57.41,300.0,57.2418,57.2418,57.2119,57.2119,300.0
2013-10-24 10:30:00,57.5,57.51,57.45,57.45,1100.0,57.3016,57.3116,57.2518,57.2518,1100.0
2013-10-24 10:35:00,57.48,57.51,57.47,57.47,500.0,57.2817,57.3116,57.2717,57.2717,500.0
2013-10-24 10:40:00,57.59,57.6,57.57,57.57,500.0,57.3913,57.4013,57.3714,57.3714,500.0
2013-10-24 10:45:00,57.65,57.65,57.65,57.65,100.0,57.4511,57.4511,57.4511,57.4511,100.0
2013-10-24 10:50:00,57.64,57.7,57.62,57.69,600.0,57.4411,57.5009,57.4212,57.4909,600.0
2013-10-24 10:55:00,57.72,57.77,57.69,57.74,1500.0,57.5208,57.5707,57.4909,57.5408,1500.0
2013-10-24 11:00:00,57.76,57.76,57.62,57.62,1400.0,57.5607,57.5607,57.4212,57.4212,1400.0
2013-10-24 11:05:00,57.61,57.62,57.48,57.53,800.0,57.4112,57.4212,57.2817,57.3315,800.0
2013-10-24 11:10:00,57.5,57.62,57.5,57.52,700.0,57.3016,57.4212,57.3016,57.3215,700.0
2013-10-24 11:15:00,57.63,57.63,57.58,57.63,1300.0,57.4312,57.4312,57.3813,57.4312,1300.0
2013-10-24 11:20:00,57.63,57.63,57.63,57.63,0.0,57.4312,57.4312,57.4312,57.4312,0.0
2013-10-24 11:25:00,57.7,57.79,57.69,57.69,1000.0,57.5009,57.5906,57.4909,57.4909,1000.0
2013-10-24 11:30:00,57.77,57.77,57.73,57.73,400.0,57.5707,57.5707,57.5308,57.5308,400.0
2013-10-24 11:35:00,57.79,57.8,57.72,57.77,700.0,57.5906,57.6006,57.5208,57.5707,700.0
2013-10-24 11:40:00,57.8,57.8,57.75,57.75,300.0,57.6006,57.6006,57.5507,57.5507,300.0
2013-10-24 11:45:00,57.82,57.86,57.81,57.86,900.0,57.6205,57.6604,57.6105,57.6604,900.0
2013-10-24 11:50:00,57.86,57.86,57.79,57.79,300.0,57.6604,57.6604,57.5906,57.5906,300.0
2013-10-24 11:55:00,57.88,57.88,57.75,57.75,700.0,57.6803,57.6803,57.5507,57.5507,700.0
2013-10-24 12:00:00,57.75,57.75,57.75,57.75,0.0,57.5507,57.5507,57.5507,57.5507,0.0
2013-10-24 12:05:00,57.72,57.72,57.66,57.66,300.0,57.5208,57.5208,57.4611,57.4611,300.0
2013-10-24 12:10:00,57.62,57.62,57.43,57.43,900.0,57.4212,57.4212,57.2318,57.2318,900.0
2013-10-24 12:15:00,57.46,57.51,57.46,57.51,600.0,57.2617,57.3116,57.2617,57.3116,600.0
2013-10-24 12:20:00,57.48,57.55,57.47,57.55,800.0,57.2817,57.3514,57.2717,57.3514,800.0
2013-10-24 12:25:00,57.52,57.52,57.47,57.47,600.0,57.3215,57.3215,57.2717,57.2717,600.0
2013-10-24 12:30:00,57.49,57.58,57.47,57.52,700.0,57.2916,57.3813,57.2717,57.3215,700.0
2013-10-24 12:35:00,57.5,57.53,57.48,57.48,500.0,57.3016,57.3315,57.2817,57.2817,500.0
2013-10-24 12:40:00,57.46,57.46,57.36,57.39,1000.0,57.2617,57.2617,57.1621,57.192,1000.0
2013-10-24 12:45:00,57.45,57.45,57.44,57.44,500.0,57.2518,57.2518,57.2418,57.2418,500.0
2013-10-24 12:50:00,57.44,57.45,57.42,57.45,800.0,57.2418,57.2518,57.2219,57.2518,800.0
2013-10-24 12:55:00,57.49,57.57,57.46,57.57,3000.0,57.2916,57.3714,57.2617,57.3714,3000.0
2013-10-24 13:00:00,57.55,57.55,57.53,57.53,500.0,57.3514,57.3514,57.3315,57.3315,500.0
2013-10-24 13:05:00,57.5,57.5,57.47,57.47,200.0,57.3016,57.3016,57.2717,57.2717,200.0
2013-10-24 13:10:00,57.48,57.48,57.48,57.48,100.0,57.2817,57.2817,57.2817,57.2817,100.0
2013-10-24 13:15:00,57.48,57.48,57.34,57.34,1500.0,57.2817,57.2817,57.1422,57.1422,1500.0
2013-10-24 13:20:00,57.36,57.36,57.36,57.36,200.0,57.1621,57.1621,57.1621,57.1621,200.0
2013-10-24 13:25:00,57.36,57.39,57.36,57.37,600.0,57.1621,57.192,57.1621,57.1721,600.0
2013-10-24 13:30:00,57.36,57.36,57.35,57.35,300.0,57.1621,57.1621,57.1521,57.1521,300.0
2013-10-24 13:35:00,57.37,57.37,57.21,57.21,1400.0,57.1721,57.1721,57.0126,57.0126,1400.0
2013-10-24 13:40:00,57.26,57.36,57.23,57.36,2600.0,57.0624,57.1621,57.0325,57.1621,2600.0
2013-10-24 13:45:00,57.32,57.32,57.29,57.3,600.0,57.1222,57.1222,57.0923,57.1023,600.0
2013-10-24 13:50:00,57.29,57.29,57.22,57.22,300.0,57.0923,57.0923,57.0226,57.0226,300.0
2013-10-24 13:55:00,57.28,57.3,57.26,57.3,1700.0,57.0824,57.1023,57.0624,57.1023,1700.0
2013-10-24 14:00:00,57.32,57.32,57.32,57.32,400.0,57.1222,57.1222,57.1222,57.1222,400.0
2013-10-24 14:05:00,57.34,57.35,57.32,57.32,600.0,57.1422,57.1521,57.1222,57.1222,600.0
2013-10-24 14:10:00,57.37,57.38,57.36,57.36,600.0,57.1721,57.182,57.1621,57.1621,600.0
2013-10-24 14:15:00,57.36,57.36,57.32,57.35,1400.0,57.1621,57.1621,57.1222,57.1521,1400.0
2013-10-24 14:20:00,57.33,57.33,57.3,57.3,1100.0,57.1322,57.1322,57.1023,57.1023,1100.0
2013-10-24 14:25:00,57.32,57.34,57.32,57.32,1200.0,57.1222,57.1422,57.1222,57.1222,1200.0
2013-10-24 14:30:00,57.32,57.33,57.26,57.3,2000.0,57.1222,57.1322,57.0624,57.1023,2000.0
2013-10-24 14:35:00,57.33,57.34,57.32,57.32,600.0,57.1322,57.1422,57.1222,57.1222,600.0
2013-10-24 14:40:00,57.33,57.4,57.32,57.35,2400.0,57.1322,57.2019,57.1222,57.1521,2400.0
2013-10-24 14:45:00,57.33,57.43,57.33,57.38,600.0,57.1322,57.2318,57.1322,57.182,600.0
2013-10-24 14:50:00,57.38,57.46,57.34,57.35,1100.0,57.182,57.2617,57.1422,57.1521,1100.0
2013-10-24 14:55:00,57.34,57.36,57.3,57.35,2800.0,57.1422,57.1621,57.1023,57.1521,2800.0
2013-10-24 15:00:00,57.33,57.38,57.29,57.34,3200.0,57.1322,57.182,57.0923,57.1422,3200.0
2013-10-24 15:05:00,57.39,57.39,57.37,57.38,800.0,57.192,57.192,57.1721,57.182,800.0
2013-10-24 15:10:00,57.38,57.38,57.32,57.35,900.0,57.182,57.182,57.1222,57.1521,900.0
2013-10-24 15:15:00,57.38,57.38,57.32,57.34,1200.0,57.182,57.182,57.1222,57.1422,1200.0
2013-10-24 15:20:00,57.34,57.39,57.34,57.35,1600.0,57.1422,57.192,57.1422,57.1521,1600.0
2013-10-24 15:25:00,57.34,57.42,57.34,57.41,1600.0,57.1422,57.2219,57.1422,57.2119,1600.0
2013-10-24 15:30:00,57.41,57.41,57.27,57.27,2400.0,57.2119,57.2119,57.0724,57.0724,2400.0
2013-10-24 15:35:00,57.3,57.31,57.29,57.3,900.0,57.1023,57.1123,57.0923,57.1023,900.0
2013-10-24 15:40:00,57.26,57.3,57.21,57.23,2500.0,57.0624,57.1023,57.0126,57.0325,2500.0
2013-10-24 15:45:00,57.28,57.36,57.28,57.31,3100.0,57.0824,57.1621,57.0824,57.1123,3100.0
2013-10-24 15:50:00,57.34,57.45,57.32,57.38,4600.0,57.1422,57.2518,57.1222,57.182,4600.0
2013-10-24 15:55:00,57.4,57.4,57.23,57.27,13600.0,57.2019,57.2019,57.0325,57.0724,13600.0
2013-10-25 09:30:00,57.55,57.55,57.12,57.12,4800.0,57.3514,57.3514,56.9229,56.9229,4800.0
2013-10-25 09:35:00,57.7,57.77,57.7,57.7,900.0,57.5009,57.5707,57.5009,57.5009,900.0
2013-10-25 09:40:00,57.71,57.95,57.7,57.94,1400.0,57.5109,57.7501,57.5009,57.7401,1400.0
2013-10-25 09:45:00,57.83,57.83,57.76,57.76,400.0,57.6305,57.6305,57.5607,57.5607,400.0
2013-10-25 09:50:00,57.76,57.76,57.76,57.76,0.0,57.5607,57.5607,57.5607,57.5607,0.0
2013-10-25 09:55:00,57.78,57.78,57.62,57.7,600.0,57.5806,57.5806,57.4212,57.5009,600.0
2013-10-25 10:00:00,57.65,57.65,57.48,57.48,500.0,57.4511,57.4511,57.2817,57.2817,500.0
2013-10-25 10:05:00,57.53,57.64,57.53,57.63,700.0,57.3315,57.4411,57.3315,57.4312,700.0
2013-10-25 10:10:00,57.7,57.7,57.66,57.66,300.0,57.5009,57.5009,57.4611,57.4611,300.0
2013-10-25 10:15:00,57.65,57.67,57.65,57.66,300.0,57.4511,57.471,57.4511,57.4611,300.0
2013-10-25 10:20:00,57.65,57.65,57.58,57.58,200.0,57.4511,57.4511,57.3813,57.3813,200.0
2013-10-25 10:25:00,57.58,57.58,57.44,57.44,900.0,57.3813,57.3813,57.2418,57.2418,900.0
2013-10-25 10:30:00,57.42,57.44,57.42,57.44,200.0,57.2219,57.2418,57.2219,57.2418,200.0
2013-10-25 10:35:00,57.61,57.69,57.61,57.63,1000.0,57.4112,57.4909,57.4112,57.4312,1000.0
2013-10-25 10:40:00,57.6,57.6,57.59,57.59,300.0,57.4013,57.4013,57.3913,57.3913,300.0
2013-10-25 10:45:00,57.52,57.52,57.51,57.51,300.0,57.3215,57.3215,57.3116,57.3116,300.0
2013-10-25 10:50:00,57.51,57.51,57.51,57.51,0.0,57.3116,57.3116,57.3116,57.3116,0.0
2013-10-25 10:55:00,57.51,57.51,57.51,57.51,0.0,57.3116,57.3116,57.3116,57.3116,0.0
2013-10-25 11:00:00,57.51,57.51,57.51,57.51,0.0,57.3116,57.3116,57.3116,57.3116,0.0
2013-10-25 11:05:00,57.57,57.6,57.52,57.52,900.0,57.3714,57.4013,57.3215,57.3215,900.0
2013-10-25 11:10:00,57.56,57.56,57.56,57.56,300.0,57.3614,57.3614,57.3614,57.3614,300.0
2013-10-25 11:15:00,57.56,57.56,57.56,57.56,100.0,57.3614,57.3614,57.3614,57.3614,100.0
2013-10-25 11:20:00,57.55,57.58,57.55,57.58,600.0,57.3514,57.3813,57.3514,57.3813,600.0
2013-10-25 11:25:00,57.58,57.58,57.58,57.58,200.0,57.3813,57.3813,57.3813,57.3813,200.0
2013-10-25 11:30:00,57.61,57.61,57.61,57.61,400.0,57.4112,57.4112,57.4112,57.4112,400.0
2013-10-25 11:35:00,57.61,57.61,57.59,57.59,200.0,57.4112,57.4112,57.3913,57.3913,200.0
2013-10-25 11:40:00,57.52,57.52,57.52,57.52,100.0,57.3215,57.3215,57.3215,57.3215,100.0
2013-10-25 11:45:00,57.5,57.5,57.44,57.44,200.0,57.3016,57.3016,57.2418,57.2418,200.0
2013-10-25 11:50:00,57.35,57.35,57.35,57.35,100.0,57.1521,57.1521,57.1521,57.1521,100.0
2013-10-25 11:55:00,57.38,57.4,57.38,57.4,300.0,57.182,57.2019,57.182,57.2019,300.0
2013-10-25 12:00:00,57.33,57.33,57.33,57.33,100.0,57.1322,57.1322,57.1322,57.1322,100.0
2013-10-25 12:05:00,57.33,57.33,57.33,57.33,100.0,57.1322,57.1322,57.1322,57.1322,100.0
2013-10-25 12:10:00,57.26,57.26,57.24,57.25,400.0,57.0624,57.0624,57.0425,57.0525,400.0
2013-10-25 12:15:00,57.29,57.31,57.27,57.31,600.0,57.0923,57.1123,57.0724,57.1123,600.0
2013-10-25 12:20:00,57.32,57.35,57.3,57.32,800.0,57.1222,57.1521,57.1023,57.1222,800.0
2013-10-25 12:25:00,57.3,57.3,57.3,57.3,100.0,57.1023,57.1023,57.1023,57.1023,100.0
2013-10-25 12:30:00,57.35,57.35,57.3,57.3,300.0,57.1521,57.1521,57.1023,57.1023,300.0
2013-10-25 12:35:00,57.3,57.3,57.3,57.3,0.0,57.1023,57.1023,57.1023,57.1023,0.0
2013-10-25 12:40:00,57.3,57.3,57.3,57.3,0.0,57.1023,57.1023,57.1023,57.1023,0.0
2013-10-25 12:45:00,57.47,57.5,57.45,57.45,700.0,57.2717,57.3016,57.2518,57.2518,700.0
2013-10-25 12:50:00,57.43,57.43,57.43,57.43,500.0,57.2318,57.2318,57.2318,57.2318,500.0
2013-10-25 12:55:00,57.39,57.51,57.39,57.5,600.0,57.192,57.3116,57.192,57.3016,600.0
2013-10-25 13:00:00,57.5,57.5,57.43,57.43,400.0,57.3016,57.3016,57.2318,57.2318,400.0
2013-10-25 13:05:00,57.4,57.4,57.3,57.36,1000.0,57.2019,57.2019,57.1023,57.1621,1000.0
2013-10-25 13:10:00,57.31,57.32,57.26,57.26,800.0,57.1123,57.1222,57.0624,57.0624,800.0
2013-10-25 13:15:00,57.32,57.32,57.3,57.32,700.0,57.1222,57.1222,57.1023,57.1222,700.0
2013-10-25 13:20:00,57.3,57.31,57.3,57.3,1300.0,57.1023,57.1123,57.1023,57.1023,1300.0
2013-10-25 13:25:00,57.28,57.3,57.28,57.3,400.0,57.0824,57.1023,57.0824,57.1023,400.0
2013-10-25 13:30:00,57.28,57.28,57.27,57.27,700.0,57.0824,57.0824,57.0724,57.0724,700.0
2013-10-25 13:35:00,57.26,57.28,57.26,57.27,1700.0,57.0624,57.0824,57.0624,57.0724,1700.0
2013-10-25 13:40:00,57.29,57.36,57.22,57.22,4000.0,57.0923,57.1621,57.0226,57.0226,4000.0
2013-10-25 13:45:00,57.23,57.24,57.21,57.21,400.0,57.0325,57.0425,57.0126,57.0126,400.0
2013-10-25 13:50:00,57.25,57.26,57.25,57.26,800.0,57.0525,57.0624,57.0525,57.0624,800.0
2013-10-25 13:55:00,57.3,57.32,57.3,57.3,1300.0,57.1023,57.1222,57.1023,57.1023,1300.0
2013-10-25 14:00:00,57.3,57.3,57.26,57.26,300.0,57.1023,57.1023,57.0624,57.0624,300.0
2013-10-25 14:05:00,57.3,57.36,57.3,57.3,4000.0,57.1023,57.1621,57.1023,57.1023,4000.0
2013-10-25 14:10:00,57.31,57.32,57.28,57.28,1000.0,57.1123,57.1222,57.0824,57.0824,1000.0
2013-10-25 14:15:00,57.32,57.32,57.3,57.31,1000.0,57.1222,57.1222,57.1023,57.1123,1000.0
2013-10-25 14:20:00,57.29,57.3,57.29,57.29,600.0,57.0923,57.1023,57.0923,57.0923,600.0
2013-10-25 14:25:00,57.33,57.33,57.3,57.31,1000.0,57.1322,57.1322,57.1023,57.1123,1000.0
2013-10-25 14:30:00,57.32,57.32,57.29,57.29,400.0,57.1222,57.1222,57.0923,57.0923,400.0
2013-10-25 14:35:00,57.32,57.32,57.3,57.31,1600.0,57.1222,57.1222,57.1023,57.1123,1600.0
2013-10-25 14:40:00,57.31,57.35,57.29,57.29,1000.0,57.1123,57.1521,57.0923,57.0923,1000.0
2013-10-25 14:45:00,57.29,57.29,57.29,57.29,200.0,57.0923,57.0923,57.0923,57.0923,200.0
2013-10-25 14:50:00,57.29,57.3,57.27,57.27,1400.0,57.0923,57.1023,57.0724,57.0724,1400.0
2013-10-25 14:55:00,57.27,57.27,57.26,57.26,400.0,57.0724,57.0724,57.0624,57.0624,400.0
2013-10-25 15:00:00,57.27,57.29,57.26,57.26,2000.0,57.0724,57.0923,57.0624,57.0624,2000.0
2013-10-25 15:05:00,57.25,57.25,57.25,57.25,500.0,57.0525,57.0525,57.0525,57.0525,500.0
2013-10-25 15:10:00,57.27,57.27,57.25,57.25,1400.0,57.0724,57.0724,57.0525,57.0525,1400.0
2013-10-25 15:15:00,57.25,57.28,57.2,57.26,3300.0,57.0525,57.0824,57.0026,57.0624,3300.0
2013-10-25 15:20:00,57.25,57.25,57.25,57.25,900.0,57.0525,57.0525,57.0525,57.0525,900.0
2013-10-25 15:25:00,57.17,57.24,57.17,57.24,800.0,56.9727,57.0425,56.9727,57.0425,800.0
2013-10-25 15:30:00,57.25,57.28,57.24,57.25,1900.0,57.0525,57.0824,57.0425,57.0525,1900.0
2013-10-25 15:35:00,57.19,57.23,57.19,57.2,1600.0,56.9927,57.0325,56.9927,57.0026,1600.0
2013-10-25 15:40:00,57.21,57.25,57.17,57.2,5300.0,57.0126,57.0525,56.9727,57.0026,5300.0
2013-10-25 15:45:00,57.18,57.29,57.15,57.21,4300.0,56.9827,57.0923,56.9528,57.0126,4300.0
2013-10-25 15:50:00,57.21,57.23,57.15,57.17,5500.0,57.0126,57.0325,56.9528,56.9727,5500.0
2013-10-25 15:55:00,57.17,57.22,57.14,57.15,21800.0,56.9727,57.0226,56.9428,56.9528,21800.0
2013-10-28 09:30:00,57.21,57.21,56.92,56.92,1000.0,57.0126,57.0126,56.7236,56.7236,1000.0
2013-10-28 09:35:00,56.92,56.92,56.92,56.92,0.0,56.7236,56.7236,56.7236,56.7236,0.0
2013-10-28 09:40:00,56.92,56.92,56.92,56.92,0.0,56.7236,56.7236,56.7236,56.7236,0.0
2013-10-28 09:45:00,56.92,56.92,56.92,56.92,0.0,56.7236,56.7236,56.7236,56.7236,0.0
2013-10-28 09:50:00,57.38,57.49,57.33,57.33,2300.0,57.182,57.2916,57.1322,57.1322,2300.0
2013-10-28 09:55:00,57.43,57.43,57.19,57.19,2000.0,57.2318,57.2318,56.9927,56.9927,2000.0
2013-10-28 10:00:00,57.18,57.19,57.18,57.18,300.0,56.9827,56.9927,56.9827,56.9827,300.0
2013-10-28 10:05:00,57.19,57.29,57.18,57.26,1800.0,56.9927,57.0923,56.9827,57.0624,1800.0
2013-10-28 10:10:00,57.24,57.24,57.18,57.18,1100.0,57.0425,57.0425,56.9827,56.9827,1100.0
2013-10-28 10:15:00,57.27,57.27,57.19,57.19,2700.0,57.0724,57.0724,56.9927,56.9927,2700.0
2013-10-28 10:20:00,57.22,57.23,57.18,57.18,1600.0,57.0226,57.0325,56.9827,56.9827,1600.0
2013-10-28 10:25:00,57.17,57.2,57.13,57.13,1400.0,56.9727,57.0026,56.9329,56.9329,1400.0
2013-10-28 10:30:00,57.13,57.13,57.0,57.0,2400.0,56.9329,56.9329,56.8033,56.8033,2400.0
2013-10-28 10:35:00,57.05,57.09,57.01,57.01,5100.0,56.8532,56.893,56.8133,56.8133,5100.0
2013-10-28 10:40:00,57.02,57.08,57.02,57.08,300.0,56.8233,56.8831,56.8233,56.8831,300.0
2013-10-28 10:45:00,57.06,57.08,57.0,57.0,2300.0,56.8631,56.8831,56.8033,56.8033,2300.0
2013-10-28 10:50:00,57.0,57.05,56.99,57.01,1900.0,56.8033,56.8532,56.7934,56.8133,1900.0
2013-10-28 10:55:00,56.99,56.99,56.97,56.99,500.0,56.7934,56.7934,56.7734,56.7934,500.0
2013-10-28 11:00:00,56.98,57.04,56.96,57.02,1200.0,56.7834,56.8432,56.7635,56.8233,1200.0
2013-10-28 11:05:00,56.99,56.99,56.94,56.94,800.0,56.7934,56.7934,56.7435,56.7435,800.0
2013-10-28 11:10:00,56.91,56.95,56.9,56.95,900.0,56.7136,56.7535,56.7037,56.7535,900.0
2013-10-28 11:15:00,56.95,56.95,56.95,56.95,0.0,56.7535,56.7535,56.7535,56.7535,0.0
2013-10-28 11:20:00,56.92,56.92,56.9,56.9,300.0,56.7236,56.7236,56.7037,56.7037,300.0
2013-10-28 11:25:00,56.91,56.91,56.86,56.86,400.0,56.7136,56.7136,56.6638,56.6638,400.0
2013-10-28 11:30:00,56.89,56.95,56.88,56.95,400.0,56.6937,56.7535,56.6837,56.7535,400.0
2013-10-28 11:35:00,56.86,56.96,56.86,56.94,1500.0,56.6638,56.7635,56.6638,56.7435,1500.0
2013-10-28 11:40:00,56.87,56.9,56.87,56.9,300.0,56.6738,56.7037,56.6738,56.7037,300.0
2013-10-28 11:45:00,56.92,56.99,56.92,56.98,400.0,56.7236,56.7934,56.7236,56.7834,400.0
2013-10-28 11:50:00,56.97,57.04,56.92,56.92,900.0,56.7734,56.8432,56.7236,56.7236,900.0
2013-10-28 11:55:00,56.95,56.98,56.91,56.93,1200.0,56.7535,56.7834,56.7136,56.7336,1200.0
2013-10-28 12:00:00,56.93,56.93,56.93,56.93,0.0,56.7336,56.7336,56.7336,56.7336,0.0
2013-10-28 12:05:00,56.93,56.93,56.93,56.93,0.0,56.7336,56.7336,56.7336,56.7336,0.0
2013-10-28 12:10:00,57.0,57.02,56.95,57.0,2400.0,56.8033,56.8233,56.7535,56.8033,2400.0
2013-10-28 12:15:00,57.0,57.05,56.96,57.02,6700.0,56.8033,56.8532,56.7635,56.8233,6700.0
2013-10-28 12:20:00,57.01,57.02,56.96,56.96,1200.0,56.8133,56.8233,56.7635,56.7635,1200.0
2013-10-28 12:25:00,56.96,57.0,56.96,57.0,400.0,56.7635,56.8033,56.7635,56.8033,400.0
2013-10-28 12:30:00,57.0,57.01,56.96,56.96,1200.0,56.8033,56.8133,56.7635,56.7635,1200.0
2013-10-28 12:35:00,57.02,57.02,56.98,57.0,500.0,56.8233,56.8233,56.7834,56.8033,500.0
2013-10-28 12:40:00,57.02,57.12,57.0,57.02,8300.0,56.8233,56.9229,56.8033,56.8233,8300.0
2013-10-28 12:45:00,57.01,57.03,56.99,57.0,2200.0,56.8133,56.8332,56.7934,56.8033,2200.0
2013-10-28 12:50:00,57.0,57.0,56.99,56.99,800.0,56.8033,56.8033,56.7934,56.7934,800.0
2013-10-28 12:55:00,57.03,57.03,56.95,57.0,2000.0,56.8332,56.8332,56.7535,56.8033,2000.0
2013-10-28 13:00:00,57.02,57.02,56.95,56.95,3500.0,56.8233,56.8233,56.7535,56.7535,3500.0
2013-10-28 13:05:00,57.0,57.02,56.95,56.95,3600.0,56.8033,56.8233,56.7535,56.7535,3600.0
2013-10-28 13:10:00,56.95,57.01,56.94,56.98,2100.0,56.7535,56.8133,56.7435,56.7834,2100.0
2013-10-28 13:15:00,57.01,57.01,56.96,56.96,2700.0,56.8133,56.8133,56.7635,56.7635,2700.0
2013-10-28 13:20:00,57.0,57.01,56.97,56.98,2700.0,56.8033,56.8133,56.7734,56.7834,2700.0
2013-10-28 13:25:00,56.97,56.98,56.92,56.97,2200.0,56.7734,56.7834,56.7236,56.7734,2200.0
2013-10-28 13:30:00,56.97,56.98,56.93,56.98,2300.0,56.7734,56.7834,56.7336,56.7834,2300.0
2013-10-28 13:35:00,56.95,56.98,56.92,56.98,2000.0,56.7535,56.7834,56.7236,56.7834,2000.0
2013-10-28 13:40:00,56.98,56.99,56.98,56.99,900.0,56.7834,56.7934,56.7834,56.7934,900.0
2013-10-28 13:45:00,57.0,57.03,56.98,57.0,1200.0,56.8033,56.8332,56.7834,56.8033,1200.0
2013-10-28 13:50:00,57.0,57.01,56.97,57.01,700.0,56.8033,56.8133,56.7734,56.8133,700.0
2013-10-28 13:55:00,57.02,57.02,56.97,57.0,2600.0,56.8233,56.8233,56.7734,56.8033,2600.0
2013-10-28 14:00:00,57.0,57.01,57.0,57.0,1000.0,56.8033,56.8133,56.8033,56.8033,1000.0
2013-10-28 14:05:00,57.0,57.01,56.99,57.0,1600.0,56.8033,56.8133,56.7934,56.8033,1600.0
2013-10-28 14:10:00,56.98,57.01,56.97,57.01,2200.0,56.7834,56.8133,56.7734,56.8133,2200.0
2013-10-28 14:15:00,57.0,57.01,56.98,57.0,2500.0,56.8033,56.8133,56.7834,56.8033,2500.0
2013-10-28 14:20:00,57.0,57.01,57.0,57.0,3500.0,56.8033,56.8133,56.8033,56.8033,3500.0
2013-10-28 14:25:00,57.0,57.01,57.0,57.0,2400.0,56.8033,56.8133,56.8033,56.8033,2400.0
2013-10-28 14:30:00,57.0,57.01,56.98,56.98,4200.0,56.8033,56.8133,56.7834,56.7834,4200.0
2013-10-28 14:35:00,57.0,57.0,56.96,56.97,700.0,56.8033,56.8033,56.7635,56.7734,700.0
2013-10-28 14:40:00,56.96,57.0,56.96,57.0,900.0,56.7635,56.8033,56.7635,56.8033,900.0
2013-10-28 14:45:00,57.0,57.0,56.99,56.99,200.0,56.8033,56.8033,56.7934,56.7934,200.0
2013-10-28 14:50:00,57.0,57.0,56.99,57.0,800.0,56.8033,56.8033,56.7934,56.8033,800.0
2013-10-28 14:55:00,57.0,57.01,57.0,57.0,7100.0,56.8033,56.8133,56.8033,56.8033,7100.0
2013-10-28 15:00:00,56.99,57.01,56.99,56.99,1700.0,56.7934,56.8133,56.7934,56.7934,1700.0
2013-10-28 15:05:00,57.0,57.0,56.98,57.0,1500.0,56.8033,56.8033,56.7834,56.8033,1500.0
2013-10-28 15:10:00,56.99,57.0,56.99,57.0,500.0,56.7934,56.8033,56.7934,56.8033,500.0
2013-10-28 15:15:00,57.01,57.01,56.99,57.0,1100.0,56.8133,56.8133,56.7934,56.8033,1100.0
2013-10-28 15:20:00,57.01,57.01,57.0,57.0,2800.0,56.8133,56.8133,56.8033,56.8033,2800.0
2013-10-28 15:25:00,57.0,57.01,56.98,57.01,2200.0,56.8033,56.8133,56.7834,56.8133,2200.0
2013-10-28 15:30:00,57.01,57.02,56.99,57.0,7000.0,56.8133,56.8233,56.7934,56.8033,7000.0
2013-10-28 15:35:00,57.01,57.01,56.99,56.99,2000.0,56.8133,56.8133,56.7934,56.7934,2000.0
2013-10-28 15:40:00,56.99,57.01,56.97,56.99,2200.0,56.7934,56.8133,56.7734,56.7934,2200.0
2013-10-28 15:45:00,56.98,57.06,56.94,57.06,4800.0,56.7834,56.8631,56.7435,56.8631,4800.0
2013-10-28 15:50:00,57.05,57.1,57.02,57.05,3800.0,56.8532,56.903,56.8233,56.8532,3800.0
2013-10-28 15:55:00,57.05,57.23,57.05,57.23,6800.0,56.8532,57.0325,56.8532,57.0325,6800.0
2013-10-29 09:30:00,57.38,57.75,57.38,57.72,1400.0,57.182,57.5507,57.182,57.5208,1400.0
2013-10-29 09:35:00,57.78,57.95,57.78,57.95,700.0,57.5806,57.7501,57.5806,57.7501,700.0
2013-10-29 09:40:00,57.95,57.95,57.95,57.95,0.0,57.7501,57.7501,57.7501,57.7501,0.0
2013-10-29 09:45:00,57.75,57.75,57.75,57.75,100.0,57.5507,57.5507,57.5507,57.5507,100.0
2013-10-29 09:50:00,57.82,57.82,57.67,57.67,600.0,57.6205,57.6205,57.471,57.471,600.0
2013-10-29 09:55:00,57.68,57.75,57.57,57.63,1600.0,57.481,57.5507,57.3714,57.4312,1600.0
2013-10-29 10:00:00,57.65,57.73,57.65,57.65,500.0,57.4511,57.5308,57.4511,57.4511,500.0
2013-10-29 10:05:00,57.65,57.65,57.6,57.6,600.0,57.4511,57.4511,57.4013,57.4013,600.0
2013-10-29 10:10:00,57.6,57.6,57.47,57.47,200.0,57.4013,57.4013,57.2717,57.2717,200.0
2013-10-29 10:15:00,57.56,57.56,57.47,57.56,1100.0,57.3614,57.3614,57.2717,57.3614,1100.0
2013-10-29 10:20:00,57.56,57.62,57.56,57.61,500.0,57.3614,57.4212,57.3614,57.4112,500.0
2013-10-29 10:25:00,57.61,57.61,57.54,57.57,400.0,57.4112,57.4112,57.3415,57.3714,400.0
2013-10-29 10:30:00,57.57,57.77,57.57,57.75,1000.0,57.3714,57.5707,57.3714,57.5507,1000.0
2013-10-29 10:35:00,57.75,57.76,57.74,57.74,400.0,57.5507,57.5607,57.5408,57.5408,400.0
2013-10-29 10:40:00,57.66,57.66,57.53,57.56,500.0,57.4611,57.4611,57.3315,57.3614,500.0
2013-10-29 10:45:00,57.53,57.63,57.53,57.63,1100.0,57.3315,57.4312,57.3315,57.4312,1100.0
2013-10-29 10:50:00,57.61,57.61,57.48,57.48,300.0,57.4112,57.4112,57.2817,57.2817,300.0
2013-10-29 10:55:00,57.48,57.48,57.45,57.45,500.0,57.2817,57.2817,57.2518,57.2518,500.0
2013-10-29 11:00:00,57.45,57.45,57.36,57.42,2100.0,57.2518,57.2518,57.1621,57.2219,2100.0
2013-10-29 11:05:00,57.48,57.48,57.44,57.44,700.0,57.2817,57.2817,57.2418,57.2418,700.0
2013-10-29 11:10:00,57.44,57.45,57.44,57.45,200.0,57.2418,57.2518,57.2418,57.2518,200.0
2013-10-29 11:15:00,57.45,57.45,57.42,57.45,400.0,57.2518,57.2518,57.2219,57.2518,400.0
2013-10-29 11:20:00,57.4,57.47,57.4,57.47,400.0,57.2019,57.2717,57.2019,57.2717,400.0
2013-10-29 11:25:00,57.41,57.41,57.41,57.41,100.0,57.2119,57.2119,57.2119,57.2119,100.0
2013-10-29 11:30:00,57.39,57.39,57.39,57.39,100.0,57.192,57.192,57.192,57.192,100.0
2013-10-29 11:35:00,57.39,57.39,57.31,57.31,500.0,57.192,57.192,57.1123,57.1123,500.0
2013-10-29 11:40:00,57.26,57.26,57.26,57.26,200.0,57.0624,57.0624,57.0624,57.0624,200.0
2013-10-29 11:45:00,57.3,57.3,57.3,57.3,500.0,57.1023,57.1023,57.1023,57.1023,500.0
2013-10-29 11:50:00,57.29,57.34,57.29,57.33,800.0,57.0923,57.1422,57.0923,57.1322,800.0
2013-10-29 11:55:00,57.33,57.33,57.33,57.33,400.0,57.1322,57.1322,57.1322,57.1322,400.0
2013-10-29 12:00:00,57.35,57.4,57.33,57.39,1300.0,57.1521,57.2019,57.1322,57.192,1300.0
2013-10-29 12:05:00,57.4,57.4,57.4,57.4,200.0,57.2019,57.2019,57.2019,57.2019,200.0
2013-10-29 12:10:00,57.37,57.37,57.37,57.37,200.0,57.1721,57.1721,57.1721,57.1721,200.0
2013-10-29 12:15:00,57.37,57.37,57.19,57.25,3400.0,57.1721,57.1721,56.9927,57.0525,3400.0
2013-10-29 12:20:00,57.26,57.32,57.25,57.25,1300.0,57.0624,57.1222,57.0525,57.0525,1300.0
2013-10-29 12:25:00,57.23,57.3,57.21,57.21,800.0,57.0325,57.1023,57.0126,57.0126,800.0
2013-10-29 12:30:00,57.23,57.24,57.22,57.24,1600.0,57.0325,57.0425,57.0226,57.0425,1600.0
2013-10-29 12:35:00,57.24,57.34,57.24,57.34,600.0,57.0425,57.1422,57.0425,57.1422,600.0
2013-10-29 12:40:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 12:45:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 12:50:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 12:55:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 13:00:00,57.4,57.4,57.4,57.4,500.0,57.2019,57.2019,57.2019,57.2019,500.0
2013-10-29 13:05:00,57.39,57.39,57.39,57.39,100.0,57.192,57.192,57.192,57.192,100.0
2013-10-29 13:10:00,57.39,57.44,57.39,57.43,600.0,57.192,57.2418,57.192,57.2318,600.0
2013-10-29 13:15:00,57.4,57.41,57.4,57.41,400.0,57.2019,57.2119,57.2019,57.2119,400.0
2013-10-29 13:20:00,57.41,57.41,57.41,57.41,200.0,57.2119,57.2119,57.2119,57.2119,200.0
2013-10-29 13:25:00,57.37,57.37,57.34,57.34,400.0,57.1721,57.1721,57.1422,57.1422,400.0
2013-10-29 13:30:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 13:35:00,57.34,57.38,57.3,57.33,1200.0,57.1422,57.182,57.1023,57.1322,1200.0
2013-10-29 13:40:00,57.38,57.38,57.32,57.33,800.0,57.182,57.182,57.1222,57.1322,800.0
2013-10-29 13:45:00,57.32,57.37,57.3,57.37,1500.0,57.1222,57.1721,57.1023,57.1721,1500.0
2013-10-29 13:50:00,57.39,57.39,57.39,57.39,300.0,57.192,57.192,57.192,57.192,300.0
2013-10-29 13:55:00,57.4,57.4,57.38,57.4,700.0,57.2019,57.2019,57.182,57.2019,700.0
2013-10-29 14:00:00,57.42,57.44,57.42,57.44,600.0,57.2219,57.2418,57.2219,57.2418,600.0
2013-10-29 14:05:00,57.48,57.51,57.48,57.51,1200.0,57.2817,57.3116,57.2817,57.3116,1200.0
2013-10-29 14:10:00,57.62,57.62,57.61,57.61,500.0,57.4212,57.4212,57.4112,57.4112,500.0
2013-10-29 14:15:00,57.56,57.56,57.54,57.54,800.0,57.3614,57.3614,57.3415,57.3415,800.0
2013-10-29 14:20:00,57.51,57.51,57.45,57.45,400.0,57.3116,57.3116,57.2518,57.2518,400.0
2013-10-29 14:25:00,57.46,57.5,57.46,57.49,900.0,57.2617,57.3016,57.2617,57.2916,900.0
2013-10-29 14:30:00,57.51,57.51,57.51,57.51,100.0,57.3116,57.3116,57.3116,57.3116,100.0
2013-10-29 14:35:00,57.56,57.56,57.56,57.56,700.0,57.3614,57.3614,57.3614,57.3614,700.0
2013-10-29 14:40:00,57.57,57.58,57.56,57.56,600.0,57.3714,57.3813,57.3614,57.3614,600.0
2013-10-29 14:45:00,57.61,57.63,57.61,57.63,600.0,57.4112,57.4312,57.4112,57.4312,600.0
2013-10-29 14:50:00,57.63,57.64,57.6,57.61,1200.0,57.4312,57.4411,57.4013,57.4112,1200.0
2013-10-29 14:55:00,57.6,57.6,57.6,57.6,200.0,57.4013,57.4013,57.4013,57.4013,200.0
2013-10-29 15:00:00,57.58,57.59,57.55,57.59,900.0,57.3813,57.3913,57.3514,57.3913,900.0
2013-10-29 15:05:00,57.6,57.64,57.6,57.6,800.0,57.4013,57.4411,57.4013,57.4013,800.0
2013-10-29 15:10:00,57.61,57.61,57.55,57.56,1700.0,57.4112,57.4112,57.3514,57.3614,1700.0
2013-10-29 15:15:00,57.6,57.65,57.59,57.62,2100.0,57.4013,57.4511,57.3913,57.4212,2100.0
2013-10-29 15:20:00,57.62,57.62,57.57,57.58,1600.0,57.4212,57.4212,57.3714,57.3813,1600.0
2013-10-29 15:25:00,57.62,57.67,57.58,57.58,1700.0,57.4212,57.471,57.3813,57.3813,1700.0
2013-10-29 15:30:00,57.56,57.6,57.54,57.6,1200.0,57.3614,57.4013,57.3415,57.4013,1200.0
2013-10-29 15:35:00,57.6,57.66,57.6,57.64,1100.0,57.4013,57.4611,57.4013,57.4411,1100.0
2013-10-29 15:40:00,57.68,57.71,57.63,57.63,1900.0,57.481,57.5109,57.4312,57.4312,1900.0
2013-10-29 15:45:00,57.66,57.73,57.66,57.69,5400.0,57.4611,57.5308,57.4611,57.4909,5400.0
2013-10-29 15:50:00,57.71,57.72,57.59,57.72,2800.0,57.5109,57.5208,57.3913,57.5208,2800.0
2013-10-29 15:55:00,57.72,57.9,57.72,57.9,11300.0,57.5208,57.7002,57.5208,57.7002,11300.0
2013-10-30 09:30:00,57.81,57.91,57.81,57.91,1200.0,57.6105,57.7102,57.6105,57.7102,1200.0
2013-10-30 09:35:00,57.91,57.91,57.91,57.91,0.0,57.7102,57.7102,57.7102,57.7102,0.0
2013-10-30 09:40:00,57.73,57.75,57.62,57.62,700.0,57.5308,57.5507,57.4212,57.4212,700.0
2013-10-30 09:45:00,57.54,57.54,57.54,57.54,200.0,57.3415,57.3415,57.3415,57.3415,200.0
2013-10-30 09:50:00,57.37,57.5,57.37,57.5,300.0,57.1721,57.3016,57.1721,57.3016,300.0
2013-10-30 09:55:00,57.51,57.51,57.39,57.4,800.0,57.3116,57.3116,57.192,57.2019,800.0
2013-10-30 10:00:00,57.4,57.54,57.35,57.5,2700.0,57.2019,57.3415,57.1521,57.3016,2700.0
2013-10-30 10:05:00,57.53,57.53,57.22,57.32,1700.0,57.3315,57.3315,57.0226,57.1222,1700.0
2013-10-30 10:10:00,57.43,57.45,57.33,57.45,600.0,57.2318,57.2518,57.1322,57.2518,600.0
2013-10-30 10:15:00,57.45,57.55,57.35,57.55,2300.0,57.2518,57.3514,57.1521,57.3514,2300.0
2013-10-30 10:20:00,57.56,57.56,57.37,57.37,1700.0,57.3614,57.3614,57.1721,57.1721,1700.0
2013-10-30 10:25:00,57.44,57.44,57.4,57.44,1400.0,57.2418,57.2418,57.2019,57.2418,1400.0
2013-10-30 10:30:00,57.44,57.46,57.38,57.46,1000.0,57.2418,57.2617,57.182,57.2617,1000.0
2013-10-30 10:35:00,57.45,57.49,57.41,57.46,1700.0,57.2518,57.2916,57.2119,57.2617,1700.0
2013-10-30 10:40:00,57.42,57.42,57.4,57.4,300.0,57.2219,57.2219,57.2019,57.2019,300.0
2013-10-30 10:45:00,57.43,57.43,57.37,57.39,900.0,57.2318,57.2318,57.1721,57.192,900.0
2013-10-30 10:50:00,57.46,57.46,57.38,57.38,300.0,57.2617,57.2617,57.182,57.182,300.0
2013-10-30 10:55:00,57.39,57.39,57.39,57.39,200.0,57.192,57.192,57.192,57.192,200.0
2013-10-30 11:00:00,57.4,57.47,57.33,57.42,2700.0,57.2019,57.2717,57.1322,57.2219,2700.0
2013-10-30 11:05:00,57.38,57.4,57.34,57.34,2400.0,57.182,57.2019,57.1422,57.1422,2400.0
2013-10-30 11:10:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-30 11:15:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-30 11:20:00,57.28,57.28,57.27,57.27,300.0,57.0824,57.0824,57.0724,57.0724,300.0
2013-10-30 11:25:00,57.13,57.21,57.12,57.19,700.0,56.9329,57.0126,56.9229,56.9927,700.0
2013-10-30 11:30:00,57.17,57.27,57.17,57.27,400.0,56.9727,57.0724,56.9727,57.0724,400.0
2013-10-30 11:35:00,57.17,57.17,57.06,57.06,900.0,56.9727,56.9727,56.8631,56.8631,900.0
2013-10-30 11:40:00,57.07,57.1,57.05,57.05,600.0,56.8731,56.903,56.8532,56.8532,600.0
2013-10-30 11:45:00,57.05,57.05,56.93,56.93,500.0,56.8532,56.8532,56.7336,56.7336,500.0
2013-10-30 11:50:00,56.95,56.95,56.94,56.95,400.0,56.7535,56.7535,56.7435,56.7535,400.0
2013-10-30 11:55:00,56.91,56.94,56.77,56.78,1000.0,56.7136,56.7435,56.5741,56.5841,1000.0
2013-10-30 12:00:00,56.89,56.89,56.75,56.88,900.0,56.6937,56.6937,56.5542,56.6837,900.0
2013-10-30 12:05:00,56.82,56.9,56.81,56.87,800.0,56.624,56.7037,56.614,56.6738,800.0
2013-10-30 12:10:00,56.88,56.88,56.77,56.77,700.0,56.6837,56.6837,56.5741,56.5741,700.0
2013-10-30 12:15:00,56.8,56.82,56.79,56.82,700.0,56.604,56.624,56.5941,56.624,700.0
2013-10-30 12:20:00,56.76,56.79,56.75,56.77,1000.0,56.5642,56.5941,56.5542,56.5741,1000.0
2013-10-30 12:25:00,56.76,56.83,56.75,56.77,1100.0,56.5642,56.6339,56.5542,56.5741,1100.0
2013-10-30 12:30:00,56.8,56.86,56.8,56.8,600.0,56.604,56.6638,56.604,56.604,600.0
2013-10-30 12:35:00,56.81,56.83,56.79,56.81,1200.0,56.614,56.6339,56.5941,56.614,1200.0
2013-10-30 12:40:00,56.82,56.87,56.75,56.84,4400.0,56.624,56.6738,56.5542,56.6439,4400.0
2013-10-30 12:45:00,56.82,56.83,56.77,56.81,2000.0,56.624,56.6339,56.5741,56.614,2000.0
2013-10-30 12:50:00,56.81,56.81,56.81,56.81,0.0,56.614,56.614,56.614,56.614,0.0
2013-10-30 12:55:00,56.79,56.85,56.79,56.85,200.0,56.5941,56.6538,56.5941,56.6538,200.0
2013-10-30 13:00:00,56.87,56.94,56.87,56.92,900.0,56.6738,56.7435,56.6738,56.7236,900.0
2013-10-30 13:05:00,56.8,56.8,56.8,56.8,100.0,56.604,56.604,56.604,56.604,100.0
2013-10-30 13:10:00,56.87,56.93,56.87,56.92,400.0,56.6738,56.7336,56.6738,56.7236,400.0
2013-10-30 13:15:00,56.92,57.05,56.87,57.0,3000.0,56.7236,56.8532,56.6738,56.8033,3000.0
2013-10-30 13:20:00,57.12,57.12,57.0,57.0,300.0,56.9229,56.9229,56.8033,56.8033,300.0
2013-10-30 13:25:00,57.0,57.0,57.0,57.0,100.0,56.8033,56.8033,56.8033,56.8033,100.0
2013-10-30 13:30:00,56.98,56.98,56.93,56.93,400.0,56.7834,56.7834,56.7336,56.7336,400.0
2013-10-30 13:35:00,56.93,56.95,56.85,56.89,8200.0,56.7336,56.7535,56.6538,56.6937,8200.0
2013-10-30 13:40:00,56.94,57.23,56.94,57.23,24700.0,56.7435,57.0325,56.7435,57.0325,24700.0
2013-10-30 13:45:00,57.24,57.5,57.24,57.38,7400.0,57.0425,57.3016,57.0425,57.182,7400.0
2013-10-30 13:50:00,57.4,57.4,57.35,57.4,1000.0,57.2019,57.2019,57.1521,57.2019,1000.0
2013-10-30 13:55:00,57.43,57.46,57.43,57.46,700.0,57.2318,57.2617,57.2318,57.2617,700.0
2013-10-30 14:00:00,57.44,57.67,57.26,57.26,2900.0,57.2418,57.471,57.0624,57.0624,2900.0
2013-10-30 14:05:00,57.4,57.51,57.23,57.38,4600.0,57.2019,57.3116,57.0325,57.182,4600.0
2013-10-30 14:10:00,57.3,57.39,57.3,57.32,1600.0,57.1023,57.192,57.1023,57.1222,1600.0
2013-10-30 14:15:00,57.32,57.32,57.14,57.2,2000.0,57.1222,57.1222,56.9428,57.0026,2000.0
2013-10-30 14:20:00,57.15,57.15,57.05,57.07,700.0,56.9528,56.9528,56.8532,56.8731,700.0
2013-10-30 14:25:00,57.06,57.07,56.91,57.02,2000.0,56.8631,56.8731,56.7136,56.8233,2000.0
2013-10-30 14:30:00,57.07,57.14,57.07,57.14,1000.0,56.8731,56.9428,56.8731,56.9428,1000.0
2013-10-30 14:35:00,57.26,57.34,57.0,57.01,1800.0,57.0624,57.1422,56.8033,56.8133,1800.0
2013-10-30 14:40:00,57.02,57.03,56.88,56.88,1800.0,56.8233,56.8332,56.6837,56.6837,1800.0
2013-10-30 14:45:00,56.99,56.99,56.91,56.95,900.0,56.7934,56.7934,56.7136,56.7535,900.0
2013-10-30 14:50:00,57.0,57.04,56.94,57.04,2300.0,56.8033,56.8432,56.7435,56.8432,2300.0
2013-10-30 14:55:00,57.07,57.1,57.05,57.1,700.0,56.8731,56.903,56.8532,56.903,700.0
2013-10-30 15:00:00,57.1,57.12,57.1,57.12,300.0,56.903,56.9229,56.903,56.9229,300.0
2013-10-30 15:05:00,57.1,57.16,56.94,56.96,5800.0,56.903,56.9628,56.7435,56.7635,5800.0
2013-10-30 15:10:00,56.95,56.97,56.85,56.85,1800.0,56.7535,56.7734,56.6538,56.6538,1800.0
2013-10-30 15:15:00,56.85,56.91,56.73,56.91,2200.0,56.6538,56.7136,56.5343,56.7136,2200.0
2013-10-30 15:20:00,56.94,57.03,56.87,56.87,2100.0,56.7435,56.8332,56.6738,56.6738,2100.0
2013-10-30 15:25:00,56.9,56.9,56.81,56.88,4800.0,56.7037,56.7037,56.614,56.6837,4800.0
2013-10-30 15:30:00,56.9,57.05,56.85,57.05,3100.0,56.7037,56.8532,56.6538,56.8532,3100.0
2013-10-30 15:35:00,57.02,57.02,56.94,56.96,2700.0,56.8233,56.8233,56.7435,56.7635,2700.0
2013-10-30 15:40:00,56.96,57.03,56.94,57.03,1800.0,56.7635,56.8332,56.7435,56.8332,1800.0
2013-10-30 15:45:00,57.07,57.34,57.07,57.2,4200.0,56.8731,57.1422,56.8731,57.0026,4200.0
2013-10-30 15:50:00,57.17,57.17,56.83,57.02,6800.0,56.9727,56.9727,56.6339,56.8233,6800.0
2013-10-30 15:55:00,56.98,57.09,56.67,56.77,22900.0,56.7834,56.893,56.4745,56.5741,22900.0
2013-10-31 09:30:00,56.0,56.96,56.0,56.91,4600.0,55.8068,56.7635,55.8068,56.7136,4600.0
2013-10-31 09:35:00,56.9,57.36,56.72,57.17,4700.0,56.7037,57.1621,56.5243,56.9727,4700.0
2013-10-31 09:40:00,57.4,58.57,57.4,58.37,8400.0,57.2019,58.3679,57.2019,58.1686,8400.0
2013-10-31 09:45:00,58.37,59.59,58.37,59.58,9500.0,58.1686,59.3844,58.1686,59.3744,9500.0
2013-10-31 09:50:00,59.58,59.65,58.44,58.44,4700.0,59.3744,59.4442,58.2384,58.2384,4700.0
2013-10-31 09:55:00,58.29,58.29,58.01,58.05,4200.0,58.0889,58.0889,57.8098,57.8497,4200.0
2013-10-31 10:00:00,58.05,58.11,57.2,57.43,5300.0,57.8497,57.9095,57.0026,57.2318,5300.0
2013-10-31 10:05:00,57.57,57.57,57.57,57.57,300.0,57.3714,57.3714,57.3714,57.3714,300.0
2013-10-31 10:10:00,57.59,57.63,57.4,57.61,2000.0,57.3913,57.4312,57.2019,57.4112,2000.0
2013-10-31 10:15:00,57.55,57.93,57.42,57.65,4000.0,57.3514,57.7301,57.2219,57.4511,4000.0
2013-10-31 10:20:00,57.62,58.04,57.62,58.04,1300.0,57.4212,57.8397,57.4212,57.8397,1300.0
2013-10-31 10:25:00,58.24,58.56,58.24,58.55,1600.0,58.0391,58.3579,58.0391,58.348,1600.0
2013-10-31 10:30:00,58.49,58.49,58.36,58.41,600.0,58.2882,58.2882,58.1586,58.2085,600.0
2013-10-31 10:35:00,58.35,58.35,57.83,58.01,2000.0,58.1487,58.1487,57.6305,57.8098,2000.0
2013-10-31 10:40:00,57.98,58.14,57.98,58.14,600.0,57.7799,57.9394,57.7799,57.9394,600.0
2013-10-31 10:45:00,58.31,58.48,58.31,58.48,1000.0,58.1088,58.2782,58.1088,58.2782,1000.0
2013-10-31 10:50:00,58.47,58.51,58.18,58.31,1900.0,58.2683,58.3081,57.9793,58.1088,1900.0
2013-10-31 10:55:00,58.25,58.34,58.25,58.32,600.0,58.049,58.1387,58.049,58.1188,600.0
2013-10-31 11:00:00,58.09,58.18,58.08,58.18,400.0,57.8896,57.9793,57.8796,57.9793,400.0
2013-10-31 11:05:00,58.06,58.19,58.06,58.07,1300.0,57.8597,57.9892,57.8597,57.8696,1300.0
2013-10-31 11:10:00,58.09,58.09,58.06,58.09,1500.0,57.8896,57.8896,57.8597,57.8896,1500.0
2013-10-31 11:15:00,58.1,58.17,57.86,58.05,6300.0,57.8995,57.9693,57.6604,57.8497,6300.0
2013-10-31 11:20:00,57.93,57.93,57.91,57.91,200.0,57.7301,57.7301,57.7102,57.7102,200.0
2013-10-31 11:25:00,58.02,58.05,57.91,57.97,2800.0,57.8198,57.8497,57.7102,57.77,2800.0
2013-10-31 11:30:00,58.0,58.0,57.95,57.95,1600.0,57.7999,57.7999,57.7501,57.7501,1600.0
2013-10-31 11:35:00,57.98,58.0,57.95,57.95,400.0,57.7799,57.7999,57.7501,57.7501,400.0
2013-10-31 11:40:00,57.98,58.02,57.94,57.94,2300.0,57.7799,57.8198,57.7401,57.7401,2300.0
2013-10-31 11:45:00,57.98,58.01,57.98,57.98,1500.0,57.7799,57.8098,57.7799,57.7799,1500.0
2013-10-31 11:50:00,58.0,58.0,57.95,57.98,3000.0,57.7999,57.7999,57.7501,57.7799,3000.0
2013-10-31 11:55:00,57.9,57.91,57.6,57.65,1300.0,57.7002,57.7102,57.4013,57.4511,1300.0
2013-10-31 12:00:00,57.74,57.8,57.7,57.72,4400.0,57.5408,57.6006,57.5009,57.5208,4400.0
2013-10-31 12:05:00,57.81,57.92,57.81,57.81,1900.0,57.6105,57.7202,57.6105,57.6105,1900.0
2013-10-31 12:10:00,57.86,57.97,57.77,57.81,2000.0,57.6604,57.77,57.5707,57.6105,2000.0
2013-10-31 12:15:00,57.81,57.89,57.81,57.87,1800.0,57.6105,57.6903,57.6105,57.6703,1800.0
2013-10-31 12:20:00,57.89,57.94,57.7,57.71,2500.0,57.6903,57.7401,57.5009,57.5109,2500.0
2013-10-31 12:25:00,57.79,57.79,57.6,57.69,700.0,57.5906,57.5906,57.4013,57.4909,700.0
2013-10-31 12:30:00,57.78,57.85,57.78,57.82,400.0,57.5806,57.6504,57.5806,57.6205,400.0
2013-10-31 12:35:00,57.94,57.94,57.67,57.67,1400.0,57.7401,57.7401,57.471,57.471,1400.0
2013-10-31 12:40:00,57.69,57.76,57.69,57.76,200.0,57.4909,57.5607,57.4909,57.5607,200.0
2013-10-31 12:45:00,57.86,57.9,57.8,57.9,2200.0,57.6604,57.7002,57.6006,57.7002,2200.0
2013-10-31 12:50:00,57.9,57.9,57.9,57.9,0.0,57.7002,57.7002,57.7002,57.7002,0.0
2013-10-31 12:55:00,57.85,57.89,57.85,57.86,1000.0,57.6504,57.6903,57.6504,57.6604,1000.0
2013-10-31 13:00:00,57.86,57.86,57.71,57.85,1800.0,57.6604,57.6604,57.5109,57.6504,1800.0
2013-10-31 13:05:00,57.85,57.85,57.85,57.85,0.0,57.6504,57.6504,57.6504,57.6504,0.0
2013-10-31 13:10:00,57.85,57.85,57.79,57.84,300.0,57.6504,57.6504,57.5906,57.6404,300.0
2013-10-31 13:15:00,57.86,57.91,57.86,57.87,2100.0,57.6604,57.7102,57.6604,57.6703,2100.0
2013-10-31 13:20:00,57.86,57.89,57.85,57.85,1100.0,57.6604,57.6903,57.6504,57.6504,1100.0
2013-10-31 13:25:00,57.86,57.87,57.83,57.85,3300.0,57.6604,57.6703,57.6305,57.6504,3300.0
2013-10-31 13:30:00,57.84,57.84,57.78,57.83,1700.0,57.6404,57.6404,57.5806,57.6305,1700.0
2013-10-31 13:35:00,57.77,57.77,57.58,57.63,1500.0,57.5707,57.5707,57.3813,57.4312,1500.0
2013-10-31 13:40:00,57.61,57.61,57.61,57.61,100.0,57.4112,57.4112,57.4112,57.4112,100.0
2013-10-31 13:45:00,57.66,57.82,57.66,57.82,700.0,57.4611,57.6205,57.4611,57.6205,700.0
2013-10-31 13:50:00,57.82,57.82,57.57,57.58,2100.0,57.6205,57.6205,57.3714,57.3813,2100.0
2013-10-31 13:55:00,57.57,57.8,57.54,57.77,1800.0,57.3714,57.6006,57.3415,57.5707,1800.0
2013-10-31 14:00:00,57.81,57.91,57.81,57.86,2100.0,57.6105,57.7102,57.6105,57.6604,2100.0
2013-10-31 14:05:00,57.9,57.9,57.72,57.76,2200.0,57.7002,57.7002,57.5208,57.5607,2200.0
2013-10-31 14:10:00,57.78,57.89,57.78,57.88,2000.0,57.5806,57.6903,57.5806,57.6803,2000.0
2013-10-31 14:15:00,57.92,57.92,57.9,57.9,1300.0,57.7202,57.7202,57.7002,57.7002,1300.0
2013-10-31 14:20:00,57.98,58.01,57.95,57.95,1400.0,57.7799,57.8098,57.7501,57.7501,1400.0
2013-10-31 14:25:00,57.91,58.0,57.91,57.98,1700.0,57.7102,57.7999,57.7102,57.7799,1700.0
2013-10-31 14:30:00,57.99,58.01,57.89,57.91,4000.0,57.7899,57.8098,57.6903,57.7102,4000.0
2013-10-31 14:35:00,57.76,57.89,57.76,57.87,1100.0,57.5607,57.6903,57.5607,57.6703,1100.0
2013-10-31 14:40:00,57.91,57.91,57.86,57.88,1200.0,57.7102,57.7102,57.6604,57.6803,1200.0
2013-10-31 14:45:00,57.85,57.87,57.85,57.85,1300.0,57.6504,57.6703,57.6504,57.6504,1300.0
2013-10-31 14:50:00,57.82,57.88,57.82,57.84,2700.0,57.6205,57.6803,57.6205,57.6404,2700.0
2013-10-31 14:55:00,57.88,57.95,57.88,57.89,2000.0,57.6803,57.7501,57.6803,57.6903,2000.0
2013-10-31 15:00:00,57.79,57.84,57.74,57.79,1900.0,57.5906,57.6404,57.5408,57.5906,1900.0
2013-10-31 15:05:00,57.77,57.79,57.65,57.79,1300.0,57.5707,57.5906,57.4511,57.5906,1300.0
2013-10-31 15:10:00,57.79,57.85,57.77,57.77,2100.0,57.5906,57.6504,57.5707,57.5707,2100.0
2013-10-31 15:15:00,57.77,57.78,57.71,57.74,1200.0,57.5707,57.5806,57.5109,57.5408,1200.0
2013-10-31 15:20:00,57.73,57.89,57.73,57.82,1600.0,57.5308,57.6903,57.5308,57.6205,1600.0
2013-10-31 15:25:00,57.78,57.78,57.66,57.71,1400.0,57.5806,57.5806,57.4611,57.5109,1400.0
2013-10-31 15:30:00,57.54,57.74,57.54,57.68,2800.0,57.3415,57.5408,57.3415,57.481,2800.0
2013-10-31 15:35:00,57.75,57.94,57.75,57.88,3600.0,57.5507,57.7401,57.5507,57.6803,3600.0
2013-10-31 15:40:00,57.88,57.94,57.76,57.81,3500.0,57.6803,57.7401,57.5607,57.6105,3500.0
2013-10-31 15:45:00,57.84,57.88,57.77,57.81,6600.0,57.6404,57.6803,57.5707,57.6105,6600.0
2013-10-31 15:50:00,57.81,57.92,57.79,57.79,10900.0,57.6105,57.7202,57.5906,57.5906,10900.0
2013-10-31 15:55:00,57.8,57.82,57.24,57.28,27600.0,57.6006,57.6205,57.0425,57.0824,27600.0
2013-11-01 09:30:00,57.18,57.42,56.82,56.82,6500.0,56.9827,57.2219,56.624,56.624,6500.0
2013-11-01 09:35:00,56.65,56.94,56.65,56.94,1900.0,56.4545,56.7435,56.4545,56.7435,1900.0
2013-11-01 09:40:00,57.01,57.35,57.0,57.35,1200.0,56.8133,57.1521,56.8033,57.1521,1200.0
2013-11-01 09:45:00,57.39,57.39,57.01,57.1,1500.0,57.192,57.192,56.8133,56.903,1500.0
2013-11-01 09:50:00,57.11,57.26,57.05,57.26,1700.0,56.9129,57.0624,56.8532,57.0624,1700.0
2013-11-01 09:55:00,57.26,57.43,57.1,57.1,2100.0,57.0624,57.2318,56.903,56.903,2100.0
2013-11-01 10:00:00,57.17,57.22,57.1,57.13,2000.0,56.9727,57.0226,56.903,56.9329,2000.0
2013-11-01 10:05:00,57.09,57.35,57.09,57.34,1200.0,56.893,57.1521,56.893,57.1422,1200.0
2013-11-01 10:10:00,57.19,57.19,56.98,56.98,700.0,56.9927,56.9927,56.7834,56.7834,700.0
2013-11-01 10:15:00,56.85,56.96,56.72,56.74,800.0,56.6538,56.7635,56.5243,56.5442,800.0
2013-11-01 10:20:00,56.68,56.86,56.68,56.85,1900.0,56.4844,56.6638,56.4844,56.6538,1900.0
2013-11-01 10:25:00,56.88,56.88,56.76,56.76,900.0,56.6837,56.6837,56.5642,56.5642,900.0
2013-11-01 10:30:00,56.7,56.76,56.7,56.76,700.0,56.5044,56.5642,56.5044,56.5642,700.0
2013-11-01 10:35:00,56.73,56.74,56.68,56.74,1000.0,56.5343,56.5442,56.4844,56.5442,1000.0
2013-11-01 10:40:00,56.75,56.81,56.75,56.81,700.0,56.5542,56.614,56.5542,56.614,700.0
2013-11-01 10:45:00,56.92,56.92,56.67,56.67,1000.0,56.7236,56.7236,56.4745,56.4745,1000.0
2013-11-01 10:50:00,56.66,56.71,56.63,56.71,1300.0,56.4645,56.5143,56.4346,56.5143,1300.0
2013-11-01 10:55:00,56.66,56.66,56.65,56.65,600.0,56.4645,56.4645,56.4545,56.4545,600.0
2013-11-01 11:00:00,56.65,56.65,56.51,56.54,800.0,56.4545,56.4545,56.315,56.3449,800.0
2013-11-01 11:05:00,56.51,56.53,56.43,56.49,1000.0,56.315,56.335,56.2353,56.2951,1000.0
2013-11-01 11:10:00,56.46,56.46,56.21,56.25,2500.0,56.2652,56.2652,56.0161,56.0559,2500.0
2013-11-01 11:15:00,56.26,56.34,56.17,56.34,1400.0,56.0659,56.1456,55.9762,56.1456,1400.0
2013-11-01 11:20:00,56.32,56.54,56.32,56.54,400.0,56.1257,56.3449,56.1257,56.3449,400.0
2013-11-01 11:25:00,56.5,56.58,56.45,56.57,2100.0,56.3051,56.3848,56.2552,56.3748,2100.0
2013-11-01 11:30:00,56.53,56.58,56.53,56.57,800.0,56.335,56.3848,56.335,56.3748,800.0
2013-11-01 11:35:00,56.62,56.62,56.56,56.59,600.0,56.4246,56.4246,56.3648,56.3947,600.0
2013-11-01 11:40:00,56.55,56.6,56.55,56.6,200.0,56.3549,56.4047,56.3549,56.4047,200.0
2013-11-01 11:45:00,56.58,56.62,56.55,56.56,1000.0,56.3848,56.4246,56.3549,56.3648,1000.0
2013-11-01 11:50:00,56.52,56.56,56.52,56.56,1500.0,56.325,56.3648,56.325,56.3648,1500.0
2013-11-01 11:55:00,56.54,56.57,56.52,56.52,1400.0,56.3449,56.3748,56.325,56.325,1400.0
2013-11-01 12:00:00,56.5,56.57,56.42,56.48,3200.0,56.3051,56.3748,56.2253,56.2851,3200.0
2013-11-01 12:05:00,56.5,56.6,56.49,56.59,900.0,56.3051,56.4047,56.2951,56.3947,900.0
2013-11-01 12:10:00,56.62,56.67,56.61,56.61,400.0,56.4246,56.4745,56.4147,56.4147,400.0
2013-11-01 12:15:00,56.59,56.6,56.43,56.43,1200.0,56.3947,56.4047,56.2353,56.2353,1200.0
2013-11-01 12:20:00,56.46,56.55,56.46,56.53,700.0,56.2652,56.3549,56.2652,56.335,700.0
2013-11-01 12:25:00,56.64,56.75,56.64,56.69,600.0,56.4446,56.5542,56.4446,56.4944,600.0
2013-11-01 12:30:00,56.66,56.72,56.66,56.72,400.0,56.4645,56.5243,56.4645,56.5243,400.0
2013-11-01 12:35:00,56.66,56.66,56.66,56.66,200.0,56.4645,56.4645,56.4645,56.4645,200.0
2013-11-01 12:40:00,56.63,56.67,56.48,56.61,2200.0,56.4346,56.4745,56.2851,56.4147,2200.0
2013-11-01 12:45:00,56.58,56.58,56.58,56.58,100.0,56.3848,56.3848,56.3848,56.3848,100.0
2013-11-01 12:50:00,56.59,56.62,56.59,56.61,400.0,56.3947,56.4246,56.3947,56.4147,400.0
2013-11-01 12:55:00,56.54,56.56,56.51,56.54,900.0,56.3449,56.3648,56.315,56.3449,900.0
2013-11-01 13:00:00,56.5,56.56,56.5,56.56,900.0,56.3051,56.3648,56.3051,56.3648,900.0
2013-11-01 13:05:00,56.56,56.56,56.56,56.56,100.0,56.3648,56.3648,56.3648,56.3648,100.0
2013-11-01 13:10:00,56.53,56.53,56.52,56.53,300.0,56.335,56.335,56.325,56.335,300.0
2013-11-01 13:15:00,56.53,56.63,56.53,56.63,900.0,56.335,56.4346,56.335,56.4346,900.0
2013-11-01 13:20:00,56.58,56.63,56.56,56.57,1100.0,56.3848,56.4346,56.3648,56.3748,1100.0
2013-11-01 13:25:00,56.53,56.7,56.53,56.65,1100.0,56.335,56.5044,56.335,56.4545,1100.0
2013-11-01 13:30:00,56.68,56.68,56.62,56.64,1400.0,56.4844,56.4844,56.4246,56.4446,1400.0
2013-11-01 13:35:00,56.6,56.71,56.6,56.67,800.0,56.4047,56.5143,56.4047,56.4745,800.0
2013-11-01 13:40:00,56.66,56.66,56.63,56.66,400.0,56.4645,56.4645,56.4346,56.4645,400.0
2013-11-01 13:45:00,56.66,56.66,56.64,56.64,200.0,56.4645,56.4645,56.4446,56.4446,200.0
2013-11-01 13:50:00,56.64,56.69,56.64,56.66,700.0,56.4446,56.4944,56.4446,56.4645,700.0
2013-11-01 13:55:00,56.67,56.77,56.6,56.66,3500.0,56.4745,56.5741,56.4047,56.4645,3500.0
2013-11-01 14:00:00,56.72,56.72,56.72,56.72,100.0,56.5243,56.5243,56.5243,56.5243,100.0
2013-11-01 14:05:00,56.71,56.78,56.71,56.71,600.0,56.5143,56.5841,56.5143,56.5143,600.0
2013-11-01 14:10:00,56.69,56.72,56.68,56.72,1800.0,56.4944,56.5243,56.4844,56.5243,1800.0
2013-11-01 14:15:00,56.73,56.78,56.73,56.78,200.0,56.5343,56.5841,56.5343,56.5841,200.0
2013-11-01 14:20:00,56.79,56.79,56.73,56.74,1500.0,56.5941,56.5941,56.5343,56.5442,1500.0
2013-11-01 14:25:00,56.72,56.73,56.72,56.73,300.0,56.5243,56.5343,56.5243,56.5343,300.0
2013-11-01 14:30:00,56.65,56.71,56.65,56.69,500.0,56.4545,56.5143,56.4545,56.4944,500.0
2013-11-01 14:35:00,56.69,56.72,56.66,56.67,1000.0,56.4944,56.5243,56.4645,56.4745,1000.0
2013-11-01 14:40:00,56.76,56.76,56.76,56.76,300.0,56.5642,56.5642,56.5642,56.5642,300.0
2013-11-01 14:45:00,56.77,56.78,56.7,56.76,1800.0,56.5741,56.5841,56.5044,56.5642,1800.0
2013-11-01 14:50:00,56.76,56.78,56.66,56.66,2200.0,56.5642,56.5841,56.4645,56.4645,2200.0
2013-11-01 14:55:00,56.64,56.73,56.59,56.63,1500.0,56.4446,56.5343,56.3947,56.4346,1500.0
2013-11-01 15:00:00,56.74,56.77,56.74,56.77,300.0,56.5442,56.5741,56.5442,56.5741,300.0
2013-11-01 15:05:00,56.78,56.79,56.74,56.74,1400.0,56.5841,56.5941,56.5442,56.5442,1400.0
2013-11-01 15:10:00,56.72,56.87,56.72,56.8,3600.0,56.5243,56.6738,56.5243,56.604,3600.0
2013-11-01 15:15:00,56.81,56.81,56.73,56.73,1100.0,56.614,56.614,56.5343,56.5343,1100.0
2013-11-01 15:20:00,56.7,56.78,56.7,56.74,2000.0,56.5044,56.5841,56.5044,56.5442,2000.0
2013-11-01 15:25:00,56.76,56.82,56.73,56.73,1900.0,56.5642,56.624,56.5343,56.5343,1900.0
2013-11-01 15:30:00,56.73,56.86,56.7,56.76,1700.0,56.5343,56.6638,56.5044,56.5642,1700.0
2013-11-01 15:35:00,56.75,56.79,56.73,56.76,2900.0,56.5542,56.5941,56.5343,56.5642,2900.0
2013-11-01 15:40:00,56.76,56.83,56.73,56.74,2700.0,56.5642,56.6339,56.5343,56.5442,2700.0
2013-11-01 15:45:00,56.74,56.84,56.74,56.81,4000.0,56.5442,56.6439,56.5442,56.614,4000.0
2013-11-01 15:50:00,56.8,56.84,56.75,56.78,6800.0,56.604,56.6439,56.5542,56.5841,6800.0
2013-11-01 15:55:00,56.79,56.84,56.64,56.72,16600.0,56.5941,56.6439,56.4446,56.5243,16600.0
2013-11-04 09:30:00,56.68,56.68,56.68,56.68,4900.0,56.4844,56.4844,56.4844,56.4844,4900.0
2013-11-04 09:35:00,56.68,56.68,56.68,56.68,0.0,56.4844,56.4844,56.4844,56.4844,0.0
2013-11-04 09:40:00,56.69,56.69,56.69,56.69,400.0,56.4944,56.4944,56.4944,56.4944,400.0
2013-11-04 09:45:00,56.69,56.69,56.69,56.69,300.0,56.4944,56.4944,56.4944,56.4944,300.0
2013-11-04 09:50:00,56.6,56.6,56.59,56.59,200.0,56.4047,56.4047,56.3947,56.3947,200.0
2013-11-04 09:55:00,56.51,56.51,56.51,56.51,100.0,56.315,56.315,56.315,56.315,100.0
2013-11-04 10:00:00,56.58,56.59,56.58,56.59,200.0,56.3848,56.3947,56.3848,56.3947,200.0
2013-11-04 10:05:00,56.68,56.68,56.68,56.68,100.0,56.4844,56.4844,56.4844,56.4844,100.0
2013-11-04 10:10:00,56.66,56.72,56.63,56.72,1300.0,56.4645,56.5243,56.4346,56.5243,1300.0
2013-11-04 10:15:00,56.69,56.69,56.64,56.64,600.0,56.4944,56.4944,56.4446,56.4446,600.0
2013-11-04 10:20:00,56.64,56.64,56.64,56.64,0.0,56.4446,56.4446,56.4446,56.4446,0.0
2013-11-04 10:25:00,56.75,56.76,56.75,56.75,300.0,56.5542,56.5642,56.5542,56.5542,300.0
2013-11-04 10:30:00,56.78,56.84,56.78,56.83,400.0,56.5841,56.6439,56.5841,56.6339,400.0
2013-11-04 10:35:00,56.87,56.89,56.87,56.89,200.0,56.6738,56.6937,56.6738,56.6937,200.0
2013-11-04 10:40:00,56.92,57.0,56.9,57.0,900.0,56.7236,56.8033,56.7037,56.8033,900.0
2013-11-04 10:45:00,57.0,57.12,57.0,57.09,500.0,56.8033,56.9229,56.8033,56.893,500.0
2013-11-04 10:50:00,57.1,57.11,56.97,57.0,2200.0,56.903,56.9129,56.7734,56.8033,2200.0
2013-11-04 10:55:00,56.97,57.0,56.96,56.99,900.0,56.7734,56.8033,56.7635,56.7934,900.0
2013-11-04 11:00:00,56.98,56.99,56.94,56.98,600.0,56.7834,56.7934,56.7435,56.7834,600.0
2013-11-04 11:05:00,56.97,56.97,56.88,56.88,500.0,56.7734,56.7734,56.6837,56.6837,500.0
2013-11-04 11:10:00,56.89,56.91,56.78,56.9,700.0,56.6937,56.7136,56.5841,56.7037,700.0
2013-11-04 11:15:00,56.88,56.94,56.87,56.88,400.0,56.6837,56.7435,56.6738,56.6837,400.0
2013-11-04 11:20:00,56.88,56.88,56.74,56.85,600.0,56.6837,56.6837,56.5442,56.6538,600.0
2013-11-04 11:25:00,56.91,56.91,56.9,56.9,400.0,56.7136,56.7136,56.7037,56.7037,400.0
2013-11-04 11:30:00,56.96,56.96,56.81,56.91,1200.0,56.7635,56.7635,56.614,56.7136,1200.0
2013-11-04 11:35:00,56.92,56.96,56.89,56.92,2000.0,56.7236,56.7635,56.6937,56.7236,2000.0
2013-11-04 11:40:00,56.91,56.96,56.9,56.91,1300.0,56.7136,56.7635,56.7037,56.7136,1300.0
2013-11-04 11:45:00,56.9,56.91,56.9,56.91,600.0,56.7037,56.7136,56.7037,56.7136,600.0
2013-11-04 11:50:00,56.91,56.91,56.91,56.91,100.0,56.7136,56.7136,56.7136,56.7136,100.0
2013-11-04 11:55:00,56.91,56.91,56.91,56.91,0.0,56.7136,56.7136,56.7136,56.7136,0.0
2013-11-04 12:00:00,56.92,56.94,56.92,56.93,500.0,56.7236,56.7435,56.7236,56.7336,500.0
2013-11-04 12:05:00,56.91,56.92,56.88,56.92,800.0,56.7136,56.7236,56.6837,56.7236,800.0
2013-11-04 12:10:00,56.82,56.85,56.82,56.82,300.0,56.624,56.6538,56.624,56.624,300.0
2013-11-04 12:15:00,56.82,56.82,56.82,56.82,200.0,56.624,56.624,56.624,56.624,200.0
2013-11-04 12:20:00,56.85,56.87,56.85,56.87,400.0,56.6538,56.6738,56.6538,56.6738,400.0
2013-11-04 12:25:00,56.87,56.89,56.87,56.88,400.0,56.6738,56.6937,56.6738,56.6837,400.0
2013-11-04 12:30:00,56.86,56.95,56.86,56.95,1800.0,56.6638,56.7535,56.6638,56.7535,1800.0
2013-11-04 12:35:00,57.01,57.03,56.98,57.03,500.0,56.8133,56.8332,56.7834,56.8332,500.0
2013-11-04 12:40:00,57.05,57.07,57.05,57.07,300.0,56.8532,56.8731,56.8532,56.8731,300.0
2013-11-04 12:45:00,57.07,57.07,57.07,57.07,0.0,56.8731,56.8731,56.8731,56.8731,0.0
2013-11-04 12:50:00,57.15,57.15,57.14,57.14,200.0,56.9528,56.9528,56.9428,56.9428,200.0
2013-11-04 12:55:00,57.12,57.12,56.91,56.94,7100.0,56.9229,56.9229,56.7136,56.7435,7100.0
2013-11-04 13:00:00,56.92,56.95,56.85,56.85,800.0,56.7236,56.7535,56.6538,56.6538,800.0
2013-11-04 13:05:00,56.94,56.94,56.94,56.94,100.0,56.7435,56.7435,56.7435,56.7435,100.0
2013-11-04 13:10:00,56.9,56.9,56.9,56.9,100.0,56.7037,56.7037,56.7037,56.7037,100.0
2013-11-04 13:15:00,56.93,56.98,56.93,56.94,2000.0,56.7336,56.7834,56.7336,56.7435,2000.0
2013-11-04 13:20:00,57.02,57.05,57.01,57.05,1500.0,56.8233,56.8532,56.8133,56.8532,1500.0
2013-11-04 13:25:00,57.07,57.12,57.05,57.12,600.0,56.8731,56.9229,56.8532,56.9229,600.0
2013-11-04 13:30:00,57.15,57.18,57.12,57.12,1900.0,56.9528,56.9827,56.9229,56.9229,1900.0
2013-11-04 13:35:00,57.11,57.11,57.09,57.09,400.0,56.9129,56.9129,56.893,56.893,400.0
2013-11-04 13:40:00,57.1,57.12,57.1,57.11,400.0,56.903,56.9229,56.903,56.9129,400.0
2013-11-04 13:45:00,57.06,57.06,57.06,57.06,100.0,56.8631,56.8631,56.8631,56.8631,100.0
2013-11-04 13:50:00,57.08,57.08,57.08,57.08,100.0,56.8831,56.8831,56.8831,56.8831,100.0
2013-11-04 13:55:00,57.15,57.15,57.15,57.15,200.0,56.9528,56.9528,56.9528,56.9528,200.0
2013-11-04 14:00:00,57.16,57.23,57.16,57.23,1500.0,56.9628,57.0325,56.9628,57.0325,1500.0
2013-11-04 14:05:00,57.25,57.25,57.18,57.21,400.0,57.0525,57.0525,56.9827,57.0126,400.0
2013-11-04 14:10:00,57.21,57.21,57.21,57.21,0.0,57.0126,57.0126,57.0126,57.0126,0.0
2013-11-04 14:15:00,57.17,57.17,57.13,57.13,400.0,56.9727,56.9727,56.9329,56.9329,400.0
2013-11-04 14:20:00,57.13,57.18,57.13,57.17,700.0,56.9329,56.9827,56.9329,56.9727,700.0
2013-11-04 14:25:00,57.17,57.17,57.17,57.17,0.0,56.9727,56.9727,56.9727,56.9727,0.0
2013-11-04 14:30:00,57.18,57.29,57.16,57.29,2900.0,56.9827,57.0923,56.9628,57.0923,2900.0
2013-11-04 14:35:00,57.3,57.38,57.3,57.38,1000.0,57.1023,57.182,57.1023,57.182,1000.0
2013-11-04 14:40:00,57.31,57.36,57.31,57.36,800.0,57.1123,57.1621,57.1123,57.1621,800.0
2013-11-04 14:45:00,57.34,57.37,57.34,57.37,200.0,57.1422,57.1721,57.1422,57.1721,200.0
2013-11-04 14:50:00,57.33,57.37,57.3,57.3,1200.0,57.1322,57.1721,57.1023,57.1023,1200.0
2013-11-04 14:55:00,57.27,57.38,57.27,57.38,3100.0,57.0724,57.182,57.0724,57.182,3100.0
2013-11-04 15:00:00,57.37,57.42,57.37,57.42,700.0,57.1721,57.2219,57.1721,57.2219,700.0
2013-11-04 15:05:00,57.4,57.43,57.4,57.43,200.0,57.2019,57.2318,57.2019,57.2318,200.0
2013-11-04 15:10:00,57.41,57.41,57.38,57.4,1100.0,57.2119,57.2119,57.182,57.2019,1100.0
2013-11-04 15:15:00,57.4,57.4,57.4,57.4,0.0,57.2019,57.2019,57.2019,57.2019,0.0
2013-11-04 15:20:00,57.4,57.4,57.38,57.38,1600.0,57.2019,57.2019,57.182,57.182,1600.0
2013-11-04 15:25:00,57.32,57.4,57.32,57.39,1000.0,57.1222,57.2019,57.1222,57.192,1000.0
2013-11-04 15:30:00,57.35,57.35,57.27,57.27,1400.0,57.1521,57.1521,57.0724,57.0724,1400.0
2013-11-04 15:35:00,57.34,57.36,57.33,57.36,400.0,57.1422,57.1621,57.1322,57.1621,400.0
2013-11-04 15:40:00,57.32,57.33,57.31,57.32,1100.0,57.1222,57.1322,57.1123,57.1222,1100.0
2013-11-04 15:45:00,57.33,57.33,57.27,57.27,3100.0,57.1322,57.1322,57.0724,57.0724,3100.0
2013-11-04 15:50:00,57.31,57.37,57.28,57.3,2600.0,57.1123,57.1721,57.0824,57.1023,2600.0
2013-11-04 15:55:00,57.31,57.4,57.26,57.29,10700.0,57.1123,57.2019,57.0624,57.0923,10700.0
2013-11-05 09:30:00,56.91,57.12,55.78,57.12,1300.0,56.7136,56.9229,55.5875,56.9229,1300.0
2013-11-05 09:35:00,56.73,56.87,56.73,56.84,400.0,56.5343,56.6738,56.5343,56.6439,400.0
2013-11-05 09:40:00,56.88,56.96,56.54,56.54,1400.0,56.6837,56.7635,56.3449,56.3449,1400.0
2013-11-05 09:45:00,56.6,56.6,56.46,56.46,800.0,56.4047,56.4047,56.2652,56.2652,800.0
2013-11-05 09:50:00,56.45,56.45,56.25,56.28,1900.0,56.2552,56.2552,56.0559,56.0858,1900.0
2013-11-05 09:55:00,56.25,56.36,56.2,56.36,3500.0,56.0559,56.1655,56.0061,56.1655,3500.0
2013-11-05 10:00:00,56.42,56.42,56.21,56.35,2800.0,56.2253,56.2253,56.0161,56.1556,2800.0
2013-11-05 10:05:00,56.53,56.56,56.48,56.51,4500.0,56.335,56.3648,56.2851,56.315,4500.0
2013-11-05 10:10:00,56.54,56.59,56.54,56.59,800.0,56.3449,56.3947,56.3449,56.3947,800.0
2013-11-05 10:15:00,56.54,56.7,56.54,56.7,1700.0,56.3449,56.5044,56.3449,56.5044,1700.0
2013-11-05 10:20:00,56.67,56.68,56.67,56.68,500.0,56.4745,56.4844,56.4745,56.4844,500.0
2013-11-05 10:25:00,56.74,56.78,56.71,56.78,300.0,56.5442,56.5841,56.5143,56.5841,300.0
2013-11-05 10:30:00,56.81,56.83,56.79,56.79,400.0,56.614,56.6339,56.5941,56.5941,400.0
2013-11-05 10:35:00,56.83,56.83,56.83,56.83,200.0,56.6339,56.6339,56.6339,56.6339,200.0
2013-11-05 10:40:00,56.91,56.94,56.91,56.94,400.0,56.7136,56.7435,56.7136,56.7435,400.0
2013-11-05 10:45:00,56.97,56.97,56.87,56.87,600.0,56.7734,56.7734,56.6738,56.6738,600.0
2013-11-05 10:50:00,56.94,56.99,56.91,56.94,1200.0,56.7435,56.7934,56.7136,56.7435,1200.0
2013-11-05 10:55:00,57.03,57.03,56.89,56.89,700.0,56.8332,56.8332,56.6937,56.6937,700.0
2013-11-05 11:00:00,56.89,56.89,56.89,56.89,0.0,56.6937,56.6937,56.6937,56.6937,0.0
2013-11-05 11:05:00,56.77,56.77,56.76,56.77,500.0,56.5741,56.5741,56.5642,56.5741,500.0
2013-11-05 11:10:00,56.77,56.77,56.77,56.77,0.0,56.5741,56.5741,56.5741,56.5741,0.0
2013-11-05 11:15:00,56.57,56.64,56.54,56.56,1200.0,56.3748,56.4446,56.3449,56.3648,1200.0
2013-11-05 11:20:00,56.58,56.62,56.55,56.62,1300.0,56.3848,56.4246,56.3549,56.4246,1300.0
2013-11-05 11:25:00,56.73,56.73,56.73,56.73,100.0,56.5343,56.5343,56.5343,56.5343,100.0
2013-11-05 11:30:00,56.64,56.64,56.55,56.59,1600.0,56.4446,56.4446,56.3549,56.3947,1600.0
2013-11-05 11:35:00,56.54,56.59,56.54,56.55,600.0,56.3449,56.3947,56.3449,56.3549,600.0
2013-11-05 11:40:00,56.55,56.55,56.55,56.55,0.0,56.3549,56.3549,56.3549,56.3549,0.0
2013-11-05 11:45:00,56.55,56.55,56.55,56.55,300.0,56.3549,56.3549,56.3549,56.3549,300.0
2013-11-05 11:50:00,56.55,56.55,56.55,56.55,0.0,56.3549,56.3549,56.3549,56.3549,0.0
2013-11-05 11:55:00,56.51,56.58,56.51,56.58,800.0,56.315,56.3848,56.315,56.3848,800.0
2013-11-05 12:00:00,56.57,56.57,56.54,56.55,600.0,56.3748,56.3748,56.3449,56.3549,600.0
2013-11-05 12:05:00,56.53,56.53,56.49,56.49,500.0,56.335,56.335,56.2951,56.2951,500.0
2013-11-05 12:10:00,56.53,56.63,56.53,56.63,800.0,56.335,56.4346,56.335,56.4346,800.0
2013-11-05 12:15:00,56.65,56.65,56.65,56.65,100.0,56.4545,56.4545,56.4545,56.4545,100.0
2013-11-05 12:20:00,56.71,56.75,56.66,56.68,2000.0,56.5143,56.5542,56.4645,56.4844,2000.0
2013-11-05 12:25:00,56.77,56.77,56.77,56.77,200.0,56.5741,56.5741,56.5741,56.5741,200.0
2013-11-05 12:30:00,56.77,56.77,56.71,56.71,600.0,56.5741,56.5741,56.5143,56.5143,600.0
2013-11-05 12:35:00,56.74,56.74,56.74,56.74,200.0,56.5442,56.5442,56.5442,56.5442,200.0
2013-11-05 12:40:00,56.74,56.74,56.74,56.74,0.0,56.5442,56.5442,56.5442,56.5442,0.0
2013-11-05 12:45:00,56.74,56.74,56.73,56.73,200.0,56.5442,56.5442,56.5343,56.5343,200.0
2013-11-05 12:50:00,56.78,56.78,56.75,56.75,300.0,56.5841,56.5841,56.5542,56.5542,300.0
2013-11-05 12:55:00,56.76,56.78,56.76,56.78,400.0,56.5642,56.5841,56.5642,56.5841,400.0
2013-11-05 13:00:00,56.78,56.78,56.78,56.78,0.0,56.5841,56.5841,56.5841,56.5841,0.0
2013-11-05 13:05:00,56.76,56.76,56.7,56.7,800.0,56.5642,56.5642,56.5044,56.5044,800.0
2013-11-05 13:10:00,56.7,56.73,56.7,56.73,600.0,56.5044,56.5343,56.5044,56.5343,600.0
2013-11-05 13:15:00,56.77,56.77,56.7,56.73,700.0,56.5741,56.5741,56.5044,56.5343,700.0
2013-11-05 13:20:00,56.73,56.73,56.72,56.72,400.0,56.5343,56.5343,56.5243,56.5243,400.0
2013-11-05 13:25:00,56.71,56.78,56.71,56.78,1100.0,56.5143,56.5841,56.5143,56.5841,1100.0
2013-11-05 13:30:00,56.76,56.76,56.67,56.73,7300.0,56.5642,56.5642,56.4745,56.5343,7300.0
2013-11-05 13:35:00,56.72,56.72,56.55,56.55,1500.0,56.5243,56.5243,56.3549,56.3549,1500.0
2013-11-05 13:40:00,56.57,56.57,56.57,56.57,600.0,56.3748,56.3748,56.3748,56.3748,600.0
2013-11-05 13:45:00,56.53,56.55,56.49,56.53,4000.0,56.335,56.3549,56.2951,56.335,4000.0
2013-11-05 13:50:00,56.55,56.55,56.48,56.51,700.0,56.3549,56.3549,56.2851,56.315,700.0
2013-11-05 13:55:00,56.52,56.52,56.48,56.48,1500.0,56.325,56.325,56.2851,56.2851,1500.0
2013-11-05 14:00:00,56.47,56.57,56.45,56.56,1500.0,56.2752,56.3748,56.2552,56.3648,1500.0
2013-11-05 14:05:00,56.5,56.5,56.43,56.43,200.0,56.3051,56.3051,56.2353,56.2353,200.0
2013-11-05 14:10:00,56.45,56.49,56.45,56.49,400.0,56.2552,56.2951,56.2552,56.2951,400.0
2013-11-05 14:15:00,56.48,56.48,56.48,56.48,300.0,56.2851,56.2851,56.2851,56.2851,300.0
2013-11-05 14:20:00,56.51,56.51,56.48,56.5,500.0,56.315,56.315,56.2851,56.3051,500.0
2013-11-05 14:25:00,56.47,56.51,56.47,56.5,1600.0,56.2752,56.315,56.2752,56.3051,1600.0
2013-11-05 14:30:00,56.48,56.55,56.48,56.55,1500.0,56.2851,56.3549,56.2851,56.3549,1500.0
2013-11-05 14:35:00,56.56,56.56,56.53,56.53,500.0,56.3648,56.3648,56.335,56.335,500.0
2013-11-05 14:40:00,56.58,56.68,56.58,56.68,600.0,56.3848,56.4844,56.3848,56.4844,600.0
2013-11-05 14:45:00,56.64,56.64,56.49,56.53,2800.0,56.4446,56.4446,56.2951,56.335,2800.0
2013-11-05 14:50:00,56.49,56.52,56.48,56.48,800.0,56.2951,56.325,56.2851,56.2851,800.0
2013-11-05 14:55:00,56.44,56.54,56.44,56.54,200.0,56.2453,56.3449,56.2453,56.3449,200.0
2013-11-05 15:00:00,56.57,56.57,56.57,56.57,100.0,56.3748,56.3748,56.3748,56.3748,100.0
2013-11-05 15:05:00,56.65,56.65,56.56,56.56,1700.0,56.4545,56.4545,56.3648,56.3648,1700.0
2013-11-05 15:10:00,56.56,56.63,56.54,56.63,1100.0,56.3648,56.4346,56.3449,56.4346,1100.0
2013-11-05 15:15:00,56.61,56.61,56.48,56.48,1100.0,56.4147,56.4147,56.2851,56.2851,1100.0
2013-11-05 15:20:00,56.48,56.48,56.37,56.37,1800.0,56.2851,56.2851,56.1755,56.1755,1800.0
2013-11-05 15:25:00,56.38,56.43,56.37,56.43,2400.0,56.1855,56.2353,56.1755,56.2353,2400.0
2013-11-05 15:30:00,56.41,56.43,56.37,56.37,800.0,56.2154,56.2353,56.1755,56.1755,800.0
2013-11-05 15:35:00,56.36,56.36,56.29,56.34,3100.0,56.1655,56.1655,56.0958,56.1456,3100.0
2013-11-05 15:40:00,56.33,56.39,56.29,56.3,1900.0,56.1356,56.1954,56.0958,56.1057,1900.0
2013-11-05 15:45:00,56.3,56.41,56.29,56.35,2600.0,56.1057,56.2154,56.0958,56.1556,2600.0
2013-11-05 15:50:00,56.33,56.45,56.26,56.44,3100.0,56.1356,56.2552,56.0659,56.2453,3100.0
2013-11-05 15:55:00,56.46,56.47,56.32,56.33,7300.0,56.2652,56.2752,56.1257,56.1356,7300.0
2013-11-06 09:30:00,56.68,56.68,55.79,55.79,1200.0,56.4844,56.4844,55.5975,55.5975,1200.0
2013-11-06 09:35:00,55.79,55.79,55.79,55.79,0.0,55.5975,55.5975,55.5975,55.5975,0.0
2013-11-06 09:40:00,55.82,56.24,55.82,56.24,700.0,55.6274,56.046,55.6274,56.046,700.0
2013-11-06 09:45:00,56.24,56.24,56.24,56.24,0.0,56.046,56.046,56.046,56.046,0.0
2013-11-06 09:50:00,56.37,56.44,56.37,56.44,800.0,56.1755,56.2453,56.1755,56.2453,800.0
2013-11-06 09:55:00,56.44,56.44,56.44,56.44,0.0,56.2453,56.2453,56.2453,56.2453,0.0
2013-11-06 10:00:00,56.44,56.44,56.44,56.44,0.0,56.2453,56.2453,56.2453,56.2453,0.0
2013-11-06 10:05:00,56.28,56.39,56.28,56.38,500.0,56.0858,56.1954,56.0858,56.1855,500.0
2013-11-06 10:10:00,56.38,56.38,56.38,56.38,100.0,56.1855,56.1855,56.1855,56.1855,100.0
2013-11-06 10:15:00,56.32,56.36,56.32,56.36,400.0,56.1257,56.1655,56.1257,56.1655,400.0
2013-11-06 10:20:00,56.36,56.36,56.33,56.33,300.0,56.1655,56.1655,56.1356,56.1356,300.0
2013-11-06 10:25:00,56.31,56.31,56.18,56.18,1400.0,56.1157,56.1157,55.9862,55.9862,1400.0
2013-11-06 10:30:00,56.22,56.22,56.14,56.14,900.0,56.026,56.026,55.9463,55.9463,900.0
2013-11-06 10:35:00,56.18,56.2,56.17,56.19,1400.0,55.9862,56.0061,55.9762,55.9961,1400.0
2013-11-06 10:40:00,56.19,56.26,56.17,56.23,2000.0,55.9961,56.0659,55.9762,56.036,2000.0
2013-11-06 10:45:00,56.16,56.17,56.12,56.14,600.0,55.9662,55.9762,55.9264,55.9463,600.0
2013-11-06 10:50:00,56.13,56.21,56.06,56.06,2500.0,55.9363,56.0161,55.8666,55.8666,2500.0
2013-11-06 10:55:00,56.04,56.05,55.99,55.99,500.0,55.8466,55.8566,55.7968,55.7968,500.0
2013-11-06 11:00:00,55.96,55.96,55.8,55.8,2000.0,55.7669,55.7669,55.6075,55.6075,2000.0
2013-11-06 11:05:00,55.83,55.94,55.83,55.94,1200.0,55.6374,55.747,55.6374,55.747,1200.0
2013-11-06 11:10:00,56.02,56.09,56.02,56.09,300.0,55.8267,55.8965,55.8267,55.8965,300.0
2013-11-06 11:15:00,56.09,56.15,56.04,56.04,500.0,55.8965,55.9563,55.8466,55.8466,500.0
2013-11-06 11:20:00,56.04,56.13,56.04,56.07,400.0,55.8466,55.9363,55.8466,55.8765,400.0
2013-11-06 11:25:00,56.06,56.06,56.06,56.06,300.0,55.8666,55.8666,55.8666,55.8666,300.0
2013-11-06 11:30:00,56.04,56.06,56.0,56.03,900.0,55.8466,55.8666,55.8068,55.8367,900.0
2013-11-06 11:35:00,56.02,56.02,55.98,55.98,900.0,55.8267,55.8267,55.7868,55.7868,900.0
2013-11-06 11:40:00,55.97,55.97,55.97,55.97,100.0,55.7769,55.7769,55.7769,55.7769,100.0
2013-11-06 11:45:00,55.96,55.97,55.96,55.97,300.0,55.7669,55.7769,55.7669,55.7769,300.0
2013-11-06 11:50:00,56.03,56.08,56.03,56.05,1600.0,55.8367,55.8865,55.8367,55.8566,1600.0
2013-11-06 11:55:00,56.12,56.12,56.12,56.12,100.0,55.9264,55.9264,55.9264,55.9264,100.0
2013-11-06 12:00:00,56.12,56.12,56.12,56.12,0.0,55.9264,55.9264,55.9264,55.9264,0.0
2013-11-06 12:05:00,56.11,56.13,56.11,56.13,300.0,55.9164,55.9363,55.9164,55.9363,300.0
2013-11-06 12:10:00,56.11,56.11,56.08,56.08,500.0,55.9164,55.9164,55.8865,55.8865,500.0
2013-11-06 12:15:00,56.08,56.08,56.08,56.08,0.0,55.8865,55.8865,55.8865,55.8865,0.0
2013-11-06 12:20:00,56.07,56.09,56.07,56.09,400.0,55.8765,55.8965,55.8765,55.8965,400.0
2013-11-06 12:25:00,56.1,56.1,56.1,56.1,200.0,55.9064,55.9064,55.9064,55.9064,200.0
2013-11-06 12:30:00,56.06,56.1,56.06,56.06,400.0,55.8666,55.9064,55.8666,55.8666,400.0
2013-11-06 12:35:00,56.08,56.16,56.08,56.16,1200.0,55.8865,55.9662,55.8865,55.9662,1200.0
2013-11-06 12:40:00,56.17,56.17,56.17,56.17,100.0,55.9762,55.9762,55.9762,55.9762,100.0
2013-11-06 12:45:00,56.15,56.15,56.15,56.15,100.0,55.9563,55.9563,55.9563,55.9563,100.0
2013-11-06 12:50:00,56.15,56.15,56.15,56.15,300.0,55.9563,55.9563,55.9563,55.9563,300.0
2013-11-06 12:55:00,56.2,56.26,56.2,56.23,2400.0,56.0061,56.0659,56.0061,56.036,2400.0
2013-11-06 13:00:00,56.21,56.21,56.09,56.09,800.0,56.0161,56.0161,55.8965,55.8965,800.0
2013-11-06 13:05:00,56.08,56.08,56.08,56.08,100.0,55.8865,55.8865,55.8865,55.8865,100.0
2013-11-06 13:10:00,56.12,56.14,56.03,56.03,3600.0,55.9264,55.9463,55.8367,55.8367,3600.0
2013-11-06 13:15:00,56.0,56.0,56.0,56.0,400.0,55.8068,55.8068,55.8068,55.8068,400.0
2013-11-06 13:20:00,56.0,56.0,55.98,55.98,3600.0,55.8068,55.8068,55.7868,55.7868,3600.0
2013-11-06 13:25:00,55.96,56.05,55.96,56.03,2900.0,55.7669,55.8566,55.7669,55.8367,2900.0
2013-11-06 13:30:00,56.02,56.02,55.96,55.97,1600.0,55.8267,55.8267,55.7669,55.7769,1600.0
2013-11-06 13:35:00,55.97,55.97,55.97,55.97,0.0,55.7769,55.7769,55.7769,55.7769,0.0
2013-11-06 13:40:00,55.91,55.91,55.91,55.91,100.0,55.7171,55.7171,55.7171,55.7171,100.0
2013-11-06 13:45:00,55.91,55.91,55.91,55.91,0.0,55.7171,55.7171,55.7171,55.7171,0.0
2013-11-06 13:50:00,55.95,55.95,55.88,55.93,3200.0,55.757,55.757,55.6872,55.737,3200.0
2013-11-06 13:55:00,55.91,55.91,55.87,55.87,600.0,55.7171,55.7171,55.6772,55.6772,600.0
2013-11-06 14:00:00,55.89,55.92,55.89,55.89,900.0,55.6972,55.7271,55.6972,55.6972,900.0
2013-11-06 14:05:00,55.9,55.9,55.74,55.74,2600.0,55.7071,55.7071,55.5477,55.5477,2600.0
2013-11-06 14:10:00,55.8,55.89,55.79,55.85,4900.0,55.6075,55.6972,55.5975,55.6573,4900.0
2013-11-06 14:15:00,55.79,55.79,55.76,55.76,1400.0,55.5975,55.5975,55.5676,55.5676,1400.0
2013-11-06 14:20:00,55.77,55.77,55.76,55.76,500.0,55.5776,55.5776,55.5676,55.5676,500.0
2013-11-06 14:25:00,55.81,55.84,55.81,55.82,300.0,55.6174,55.6473,55.6174,55.6274,300.0
2013-11-06 14:30:00,55.82,55.88,55.78,55.88,2800.0,55.6274,55.6872,55.5875,55.6872,2800.0
2013-11-06 14:35:00,55.9,55.96,55.9,55.92,700.0,55.7071,55.7669,55.7071,55.7271,700.0
2013-11-06 14:40:00,55.9,55.9,55.83,55.84,2100.0,55.7071,55.7071,55.6374,55.6473,2100.0
2013-11-06 14:45:00,55.85,55.87,55.76,55.8,4800.0,55.6573,55.6772,55.5676,55.6075,4800.0
2013-11-06 14:50:00,55.8,55.87,55.8,55.82,1400.0,55.6075,55.6772,55.6075,55.6274,1400.0
2013-11-06 14:55:00,55.84,55.85,55.77,55.77,2900.0,55.6473,55.6573,55.5776,55.5776,2900.0
2013-11-06 15:00:00,55.75,55.82,55.74,55.82,4700.0,55.5576,55.6274,55.5477,55.6274,4700.0
2013-11-06 15:05:00,55.84,55.84,55.76,55.79,2100.0,55.6473,55.6473,55.5676,55.5975,2100.0
2013-11-06 15:10:00,55.82,55.82,55.75,55.75,3000.0,55.6274,55.6274,55.5576,55.5576,3000.0
2013-11-06 15:15:00,55.75,55.87,55.74,55.87,3600.0,55.5576,55.6772,55.5477,55.6772,3600.0
2013-11-06 15:20:00,55.87,55.87,55.72,55.72,5100.0,55.6772,55.6772,55.5277,55.5277,5100.0
2013-11-06 15:25:00,55.72,55.76,55.54,55.56,10000.0,55.5277,55.5676,55.3484,55.3683,10000.0
2013-11-06 15:30:00,55.54,55.6,55.47,55.57,7600.0,55.3484,55.4082,55.2786,55.3783,7600.0
2013-11-06 15:35:00,55.52,55.56,55.42,55.45,6600.0,55.3284,55.3683,55.2288,55.2587,6600.0
2013-11-06 15:40:00,55.48,55.58,55.47,55.48,7800.0,55.2886,55.3882,55.2786,55.2886,7800.0
2013-11-06 15:45:00,55.47,55.57,55.45,55.5,7800.0,55.2786,55.3783,55.2587,55.3085,7800.0
2013-11-06 15:50:00,55.51,55.58,55.48,55.49,9700.0,55.3185,55.3882,55.2886,55.2985,9700.0
2013-11-06 15:55:00,55.49,55.5,55.42,55.48,12700.0,55.2985,55.3085,55.2288,55.2886,12700.0
2013-11-07 09:30:00,55.56,55.56,55.45,55.47,4100.0,55.3683,55.3683,55.2587,55.2786,4100.0
2013-11-07 09:35:00,55.47,55.47,55.47,55.47,0.0,55.2786,55.2786,55.2786,55.2786,0.0
2013-11-07 09:40:00,55.61,55.79,55.48,55.79,7000.0,55.4181,55.5975,55.2886,55.5975,7000.0
2013-11-07 09:45:00,55.85,55.9,55.83,55.88,1100.0,55.6573,55.7071,55.6374,55.6872,1100.0
2013-11-07 09:50:00,55.75,55.76,55.44,55.44,2200.0,55.5576,55.5676,55.2487,55.2487,2200.0
2013-11-07 09:55:00,55.49,55.49,55.33,55.38,600.0,55.2985,55.2985,55.1391,55.1889,600.0
2013-11-07 10:00:00,55.27,55.35,55.26,55.35,1500.0,55.0793,55.159,55.0693,55.159,1500.0
2013-11-07 10:05:00,55.39,55.39,55.18,55.18,700.0,55.1989,55.1989,54.9896,54.9896,700.0
2013-11-07 10:10:00,55.02,55.02,54.86,54.86,2000.0,54.8302,54.8302,54.6707,54.6707,2000.0
2013-11-07 10:15:00,54.84,54.85,54.83,54.84,1500.0,54.6508,54.6607,54.6408,54.6508,1500.0
2013-11-07 10:20:00,54.67,54.89,54.66,54.89,5800.0,54.4814,54.7006,54.4714,54.7006,5800.0
2013-11-07 10:25:00,54.89,55.02,54.89,54.92,1100.0,54.7006,54.8302,54.7006,54.7305,1100.0
2013-11-07 10:30:00,54.86,54.86,54.63,54.63,700.0,54.6707,54.6707,54.4415,54.4415,700.0
2013-11-07 10:35:00,54.61,54.61,54.52,54.52,1700.0,54.4216,54.4216,54.3319,54.3319,1700.0
2013-11-07 10:40:00,54.56,54.63,54.56,54.63,200.0,54.3717,54.4415,54.3717,54.4415,200.0
2013-11-07 10:45:00,54.71,54.72,54.66,54.72,1400.0,54.5212,54.5312,54.4714,54.5312,1400.0
2013-11-07 10:50:00,54.72,54.79,54.72,54.78,400.0,54.5312,54.601,54.5312,54.591,400.0
2013-11-07 10:55:00,54.74,54.74,54.54,54.54,1100.0,54.5511,54.5511,54.3518,54.3518,1100.0
2013-11-07 11:00:00,54.56,54.63,54.54,54.63,1500.0,54.3717,54.4415,54.3518,54.4415,1500.0
2013-11-07 11:05:00,54.65,54.68,54.58,54.62,900.0,54.4614,54.4913,54.3917,54.4315,900.0
2013-11-07 11:10:00,54.63,54.67,54.56,54.59,3400.0,54.4415,54.4814,54.3717,54.4016,3400.0
2013-11-07 11:15:00,54.63,54.65,54.54,54.54,3100.0,54.4415,54.4614,54.3518,54.3518,3100.0
2013-11-07 11:20:00,54.48,54.68,54.48,54.66,3100.0,54.292,54.4913,54.292,54.4714,3100.0
2013-11-07 11:25:00,54.66,54.72,54.63,54.68,10200.0,54.4714,54.5312,54.4415,54.4913,10200.0
2013-11-07 11:30:00,54.67,54.74,54.64,54.7,6900.0,54.4814,54.5511,54.4515,54.5113,6900.0
2013-11-07 11:35:00,54.7,54.73,54.66,54.66,2400.0,54.5113,54.5412,54.4714,54.4714,2400.0
2013-11-07 11:40:00,54.67,54.71,54.66,54.7,3200.0,54.4814,54.5212,54.4714,54.5113,3200.0
2013-11-07 11:45:00,54.71,54.76,54.65,54.68,6500.0,54.5212,54.5711,54.4614,54.4913,6500.0
2013-11-07 11:50:00,54.66,54.74,54.66,54.74,600.0,54.4714,54.5511,54.4714,54.5511,600.0
2013-11-07 11:55:00,54.74,54.74,54.68,54.68,500.0,54.5511,54.5511,54.4913,54.4913,500.0
2013-11-07 12:00:00,54.73,54.75,54.69,54.75,3200.0,54.5412,54.5611,54.5013,54.5611,3200.0
2013-11-07 12:05:00,54.75,54.87,54.75,54.87,9300.0,54.5611,54.6807,54.5611,54.6807,9300.0
2013-11-07 12:10:00,54.88,54.9,54.86,54.89,1400.0,54.6906,54.7106,54.6707,54.7006,1400.0
2013-11-07 12:15:00,54.9,54.9,54.9,54.9,600.0,54.7106,54.7106,54.7106,54.7106,600.0
2013-11-07 12:20:00,54.98,54.98,54.98,54.98,100.0,54.7903,54.7903,54.7903,54.7903,100.0
2013-11-07 12:25:00,54.95,54.99,54.94,54.98,2800.0,54.7604,54.8003,54.7504,54.7903,2800.0
2013-11-07 12:30:00,54.98,55.0,54.95,54.97,1200.0,54.7903,54.8102,54.7604,54.7803,1200.0
2013-11-07 12:35:00,54.96,54.96,54.84,54.84,1200.0,54.7704,54.7704,54.6508,54.6508,1200.0
2013-11-07 12:40:00,54.87,54.9,54.87,54.9,300.0,54.6807,54.7106,54.6807,54.7106,300.0
2013-11-07 12:45:00,54.96,54.96,54.92,54.92,700.0,54.7704,54.7704,54.7305,54.7305,700.0
2013-11-07 12:50:00,54.94,54.94,54.8,54.8,1200.0,54.7504,54.7504,54.6109,54.6109,1200.0
2013-11-07 12:55:00,54.82,54.82,54.7,54.73,3700.0,54.6309,54.6309,54.5113,54.5412,3700.0
2013-11-07 13:00:00,54.71,54.76,54.71,54.74,1000.0,54.5212,54.5711,54.5212,54.5511,1000.0
2013-11-07 13:05:00,54.71,54.73,54.69,54.73,2000.0,54.5212,54.5412,54.5013,54.5412,2000.0
2013-11-07 13:10:00,54.71,54.71,54.68,54.7,4600.0,54.5212,54.5212,54.4913,54.5113,4600.0
2013-11-07 13:15:00,54.71,54.74,54.71,54.71,4500.0,54.5212,54.5511,54.5212,54.5212,4500.0
2013-11-07 13:20:00,54.74,54.74,54.6,54.62,9900.0,54.5511,54.5511,54.4116,54.4315,9900.0
2013-11-07 13:25:00,54.65,54.72,54.58,54.69,1100.0,54.4614,54.5312,54.3917,54.5013,1100.0
2013-11-07 13:30:00,54.65,54.69,54.6,54.69,4500.0,54.4614,54.5013,54.4116,54.5013,4500.0
2013-11-07 13:35:00,54.67,54.74,54.63,54.74,4200.0,54.4814,54.5511,54.4415,54.5511,4200.0
2013-11-07 13:40:00,54.73,54.73,54.66,54.69,1900.0,54.5412,54.5412,54.4714,54.5013,1900.0
2013-11-07 13:45:00,54.73,54.73,54.65,54.66,2600.0,54.5412,54.5412,54.4614,54.4714,2600.0
2013-11-07 13:50:00,54.65,54.78,54.64,54.71,3300.0,54.4614,54.591,54.4515,54.5212,3300.0
2013-11-07 13:55:00,54.75,54.77,54.75,54.77,300.0,54.5611,54.581,54.5611,54.581,300.0
2013-11-07 14:00:00,54.74,54.75,54.62,54.66,2200.0,54.5511,54.5611,54.4315,54.4714,2200.0
2013-11-07 14:05:00,54.68,54.71,54.65,54.71,600.0,54.4913,54.5212,54.4614,54.5212,600.0
2013-11-07 14:10:00,54.73,54.73,54.69,54.7,1700.0,54.5412,54.5412,54.5013,54.5113,1700.0
2013-11-07 14:15:00,54.69,54.76,54.33,54.52,26300.0,54.5013,54.5711,54.1425,54.3319,26300.0
2013-11-07 14:20:00,54.48,54.55,54.44,54.48,1600.0,54.292,54.3618,54.2522,54.292,1600.0
2013-11-07 14:25:00,54.5,54.5,54.44,54.44,700.0,54.312,54.312,54.2522,54.2522,700.0
2013-11-07 14:30:00,54.44,54.5,54.34,54.46,4600.0,54.2522,54.312,54.1525,54.2721,4600.0
2013-11-07 14:35:00,54.47,54.47,54.38,54.43,1600.0,54.2821,54.2821,54.1924,54.2422,1600.0
2013-11-07 14:40:00,54.45,54.49,54.43,54.43,2200.0,54.2621,54.302,54.2422,54.2422,2200.0
2013-11-07 14:45:00,54.43,54.47,54.43,54.46,1400.0,54.2422,54.2821,54.2422,54.2721,1400.0
2013-11-07 14:50:00,54.5,54.5,54.43,54.45,700.0,54.312,54.312,54.2422,54.2621,700.0
2013-11-07 14:55:00,54.5,54.54,54.49,54.54,700.0,54.312,54.3518,54.302,54.3518,700.0
2013-11-07 15:00:00,54.54,54.56,54.51,54.55,2000.0,54.3518,54.3717,54.3219,54.3618,2000.0
2013-11-07 15:05:00,54.55,54.58,54.54,54.54,3500.0,54.3618,54.3917,54.3518,54.3518,3500.0
2013-11-07 15:10:00,54.54,54.65,54.53,54.61,3300.0,54.3518,54.4614,54.3419,54.4216,3300.0
2013-11-07 15:15:00,54.61,54.62,54.58,54.6,900.0,54.4216,54.4315,54.3917,54.4116,900.0
2013-11-07 15:20:00,54.59,54.78,54.58,54.71,4300.0,54.4016,54.591,54.3917,54.5212,4300.0
2013-11-07 15:25:00,54.73,54.75,54.66,54.68,5500.0,54.5412,54.5611,54.4714,54.4913,5500.0
2013-11-07 15:30:00,54.64,54.68,54.61,54.67,2600.0,54.4515,54.4913,54.4216,54.4814,2600.0
2013-11-07 15:35:00,54.61,54.7,54.58,54.61,2600.0,54.4216,54.5113,54.3917,54.4216,2600.0
2013-11-07 15:40:00,54.68,54.68,54.57,54.57,3100.0,54.4913,54.4913,54.3817,54.3817,3100.0
2013-11-07 15:45:00,54.56,54.58,54.5,54.53,4800.0,54.3717,54.3917,54.312,54.3419,4800.0
2013-11-07 15:50:00,54.51,54.59,54.47,54.49,7100.0,54.3219,54.4016,54.2821,54.302,7100.0
2013-11-07 15:55:00,54.48,54.55,54.33,54.38,19700.0,54.292,54.3618,54.1425,54.1924,19700.0
2013-11-08 09:30:00,54.31,54.31,54.31,54.31,4000.0,54.1226,54.1226,54.1226,54.1226,4000.0
2013-11-08 09:35:00,54.43,54.43,54.43,54.43,100.0,54.2422,54.2422,54.2422,54.2422,100.0
2013-11-08 09:40:00,54.45,54.94,54.44,54.92,4100.0,54.2621,54.7504,54.2522,54.7305,4100.0
2013-11-08 09:45:00,54.95,55.04,54.82,54.93,3100.0,54.7604,54.8501,54.6309,54.7405,3100.0
2013-11-08 09:50:00,54.8,54.8,54.62,54.62,1200.0,54.6109,54.6109,54.4315,54.4315,1200.0
2013-11-08 09:55:00,54.64,54.81,54.64,54.78,1000.0,54.4515,54.6209,54.4515,54.591,1000.0
2013-11-08 10:00:00,54.79,54.8,54.75,54.79,1000.0,54.601,54.6109,54.5611,54.601,1000.0
2013-11-08 10:05:00,54.75,54.98,54.73,54.86,2300.0,54.5611,54.7903,54.5412,54.6707,2300.0
2013-11-08 10:10:00,54.86,54.86,54.7,54.78,3000.0,54.6707,54.6707,54.5113,54.591,3000.0
2013-11-08 10:15:00,54.79,55.05,54.79,54.91,1900.0,54.601,54.8601,54.601,54.7205,1900.0
2013-11-08 10:20:00,54.95,55.04,54.92,55.02,1400.0,54.7604,54.8501,54.7305,54.8302,1400.0
2013-11-08 10:25:00,54.91,54.91,54.83,54.85,1300.0,54.7205,54.7205,54.6408,54.6607,1300.0
2013-11-08 10:30:00,54.9,55.07,54.9,55.0,3400.0,54.7106,54.88,54.7106,54.8102,3400.0
2013-11-08 10:35:00,55.02,55.02,54.95,54.95,600.0,54.8302,54.8302,54.7604,54.7604,600.0
2013-11-08 10:40:00,54.93,55.0,54.91,54.93,4000.0,54.7405,54.8102,54.7205,54.7405,4000.0
2013-11-08 10:45:00,54.94,55.0,54.94,55.0,1500.0,54.7504,54.8102,54.7504,54.8102,1500.0
2013-11-08 10:50:00,54.95,55.01,54.78,54.85,4300.0,54.7604,54.8202,54.591,54.6607,4300.0
2013-11-08 10:55:00,54.9,54.98,54.88,54.98,800.0,54.7106,54.7903,54.6906,54.7903,800.0
2013-11-08 11:00:00,54.98,55.0,54.97,55.0,300.0,54.7903,54.8102,54.7803,54.8102,300.0
2013-11-08 11:05:00,54.96,54.96,54.89,54.92,2100.0,54.7704,54.7704,54.7006,54.7305,2100.0
2013-11-08 11:10:00,54.9,54.95,54.9,54.94,500.0,54.7106,54.7604,54.7106,54.7504,500.0
2013-11-08 11:15:00,54.96,55.03,54.96,55.0,900.0,54.7704,54.8401,54.7704,54.8102,900.0
2013-11-08 11:20:00,55.06,55.06,55.06,55.06,100.0,54.87,54.87,54.87,54.87,100.0
2013-11-08 11:25:00,55.07,55.18,55.07,55.17,3100.0,54.88,54.9896,54.88,54.9796,3100.0
2013-11-08 11:30:00,55.18,55.18,55.06,55.1,3800.0,54.9896,54.9896,54.87,54.9099,3800.0
2013-11-08 11:35:00,55.19,55.28,55.08,55.13,2300.0,54.9996,55.0893,54.89,54.9398,2300.0
2013-11-08 11:40:00,55.14,55.16,55.14,55.16,400.0,54.9497,54.9697,54.9497,54.9697,400.0
2013-11-08 11:45:00,55.08,55.11,55.08,55.11,500.0,54.89,54.9199,54.89,54.9199,500.0
2013-11-08 11:50:00,55.14,55.26,55.14,55.26,500.0,54.9497,55.0693,54.9497,55.0693,500.0
2013-11-08 11:55:00,55.41,55.47,55.38,55.4,1300.0,55.2188,55.2786,55.1889,55.2088,1300.0
2013-11-08 12:00:00,55.39,55.39,55.24,55.24,2100.0,55.1989,55.1989,55.0494,55.0494,2100.0
2013-11-08 12:05:00,55.18,55.26,55.17,55.19,2600.0,54.9896,55.0693,54.9796,54.9996,2600.0
2013-11-08 12:10:00,55.23,55.28,55.06,55.1,3100.0,55.0394,55.0893,54.87,54.9099,3100.0
2013-11-08 12:15:00,55.15,55.22,55.07,55.07,2500.0,54.9597,55.0295,54.88,54.88,2500.0
2013-11-08 12:20:00,55.0,55.0,54.96,54.96,200.0,54.8102,54.8102,54.7704,54.7704,200.0
2013-11-08 12:25:00,54.96,54.98,54.94,54.98,900.0,54.7704,54.7903,54.7504,54.7903,900.0
2013-11-08 12:30:00,55.01,55.01,55.01,55.01,500.0,54.8202,54.8202,54.8202,54.8202,500.0
2013-11-08 12:35:00,55.0,55.0,55.0,55.0,300.0,54.8102,54.8102,54.8102,54.8102,300.0
2013-11-08 12:40:00,55.1,55.1,55.02,55.1,600.0,54.9099,54.9099,54.8302,54.9099,600.0
2013-11-08 12:45:00,55.12,55.13,55.1,55.13,900.0,54.9298,54.9398,54.9099,54.9398,900.0
2013-11-08 12:50:00,55.13,55.22,55.13,55.22,1500.0,54.9398,55.0295,54.9398,55.0295,1500.0
2013-11-08 12:55:00,55.21,55.22,55.19,55.2,1700.0,55.0195,55.0295,54.9996,55.0095,1700.0
2013-11-08 13:00:00,55.2,55.28,55.2,55.21,300.0,55.0095,55.0893,55.0095,55.0195,300.0
2013-11-08 13:05:00,55.21,55.21,55.13,55.17,1300.0,55.0195,55.0195,54.9398,54.9796,1300.0
2013-11-08 13:10:00,55.15,55.15,55.05,55.15,2100.0,54.9597,54.9597,54.8601,54.9597,2100.0
2013-11-08 13:15:00,55.13,55.22,55.13,55.22,700.0,54.9398,55.0295,54.9398,55.0295,700.0
2013-11-08 13:20:00,55.22,55.27,55.22,55.25,700.0,55.0295,55.0793,55.0295,55.0594,700.0
2013-11-08 13:25:00,55.27,55.4,55.25,55.31,1500.0,55.0793,55.2088,55.0594,55.1192,1500.0
2013-11-08 13:30:00,55.32,55.32,55.24,55.24,1000.0,55.1291,55.1291,55.0494,55.0494,1000.0
2013-11-08 13:35:00,55.26,55.29,55.09,55.2,3900.0,55.0693,55.0992,54.8999,55.0095,3900.0
2013-11-08 13:40:00,55.18,55.27,55.17,55.25,1300.0,54.9896,55.0793,54.9796,55.0594,1300.0
2013-11-08 13:45:00,55.26,55.26,55.25,55.25,300.0,55.0693,55.0693,55.0594,55.0594,300.0
2013-11-08 13:50:00,55.22,55.22,55.03,55.18,3100.0,55.0295,55.0295,54.8401,54.9896,3100.0
2013-11-08 13:55:00,55.1,55.19,55.1,55.18,400.0,54.9099,54.9996,54.9099,54.9896,400.0
2013-11-08 14:00:00,55.2,55.29,55.2,55.29,600.0,55.0095,55.0992,55.0095,55.0992,600.0
2013-11-08 14:05:00,55.29,55.29,55.14,55.14,1100.0,55.0992,55.0992,54.9497,54.9497,1100.0
2013-11-08 14:10:00,55.19,55.21,55.15,55.21,800.0,54.9996,55.0195,54.9597,55.0195,800.0
2013-11-08 14:15:00,55.17,55.17,55.06,55.11,1400.0,54.9796,54.9796,54.87,54.9199,1400.0
2013-11-08 14:20:00,55.13,55.17,55.13,55.17,600.0,54.9398,54.9796,54.9398,54.9796,600.0
2013-11-08 14:25:00,55.15,55.23,55.15,55.23,500.0,54.9597,55.0394,54.9597,55.0394,500.0
2013-11-08 14:30:00,55.26,55.26,55.13,55.13,1100.0,55.0693,55.0693,54.9398,54.9398,1100.0
2013-11-08 14:35:00,55.03,55.13,55.03,55.1,2900.0,54.8401,54.9398,54.8401,54.9099,2900.0
2013-11-08 14:40:00,55.09,55.09,55.02,55.08,1400.0,54.8999,54.8999,54.8302,54.89,1400.0
2013-11-08 14:45:00,55.05,55.19,55.05,55.11,2000.0,54.8601,54.9996,54.8601,54.9199,2000.0
2013-11-08 14:50:00,55.14,55.15,55.07,55.07,3700.0,54.9497,54.9597,54.88,54.88,3700.0
2013-11-08 14:55:00,55.08,55.17,55.08,55.15,2300.0,54.89,54.9796,54.89,54.9597,2300.0
2013-11-08 15:00:00,55.12,55.13,55.04,55.04,2200.0,54.9298,54.9398,54.8501,54.8501,2200.0
2013-11-08 15:05:00,55.01,55.11,55.01,55.1,1700.0,54.8202,54.9199,54.8202,54.9099,1700.0
2013-11-08 15:10:00,55.09,55.11,55.04,55.11,1800.0,54.8999,54.9199,54.8501,54.9199,1800.0
2013-11-08 15:15:00,55.13,55.13,55.08,55.08,3000.0,54.9398,54.9398,54.89,54.89,3000.0
2013-11-08 15:20:00,55.14,55.29,55.09,55.29,1500.0,54.9497,55.0992,54.8999,55.0992,1500.0
2013-11-08 15:25:00,55.29,55.36,55.29,55.3,4600.0,55.0992,55.169,55.0992,55.1092,4600.0
2013-11-08 15:30:00,55.3,55.38,55.3,55.38,300.0,55.1092,55.1889,55.1092,55.1889,300.0
2013-11-08 15:35:00,55.4,55.5,55.4,55.49,4000.0,55.2088,55.3085,55.2088,55.2985,4000.0
2013-11-08 15:40:00,55.48,55.57,55.43,55.51,4600.0,55.2886,55.3783,55.2387,55.3185,4600.0
2013-11-08 15:45:00,55.51,55.56,55.48,55.53,3000.0,55.3185,55.3683,55.2886,55.3384,3000.0
2013-11-08 15:50:00,55.55,55.59,55.5,55.54,4600.0,55.3583,55.3982,55.3085,55.3484,4600.0
2013-11-08 15:55:00,55.54,55.6,55.46,55.58,14900.0,55.3484,55.4082,55.2686,55.3882,14900.0
2013-11-11 09:30:00,55.49,56.7,55.49,56.7,1000.0,55.2985,56.5044,55.2985,56.5044,1000.0
2013-11-11 09:35:00,56.7,56.7,56.7,56.7,0.0,56.5044,56.5044,56.5044,56.5044,0.0
2013-11-11 09:40:00,55.41,55.81,55.39,55.81,500.0,55.2188,55.6174,55.1989,55.6174,500.0
2013-11-11 09:45:00,55.78,55.78,55.78,55.78,100.0,55.5875,55.5875,55.5875,55.5875,100.0
2013-11-11 09:50:00,55.78,55.78,55.78,55.78,0.0,55.5875,55.5875,55.5875,55.5875,0.0
2013-11-11 09:55:00,55.52,55.52,55.52,55.52,200.0,55.3284,55.3284,55.3284,55.3284,200.0
2013-11-11 10:00:00,55.52,55.52,55.52,55.52,0.0,55.3284,55.3284,55.3284,55.3284,0.0
2013-11-11 10:05:00,55.52,55.52,55.52,55.52,0.0,55.3284,55.3284,55.3284,55.3284,0.0
2013-11-11 10:10:00,55.54,55.57,55.06,55.09,4100.0,55.3484,55.3783,54.87,54.8999,4100.0
2013-11-11 10:15:00,55.09,55.14,55.09,55.13,800.0,54.8999,54.9497,54.8999,54.9398,800.0
2013-11-11 10:20:00,55.15,55.36,55.15,55.36,500.0,54.9597,55.169,54.9597,55.169,500.0
2013-11-11 10:25:00,55.36,55.36,55.36,55.36,0.0,55.169,55.169,55.169,55.169,0.0
2013-11-11 10:30:00,55.28,55.28,55.28,55.28,100.0,55.0893,55.0893,55.0893,55.0893,100.0
2013-11-11 10:35:00,55.31,55.31,55.29,55.31,500.0,55.1192,55.1192,55.0992,55.1192,500.0
2013-11-11 10:40:00,55.32,55.32,55.23,55.24,1100.0,55.1291,55.1291,55.0394,55.0494,1100.0
2013-11-11 10:45:00,55.28,55.34,55.28,55.34,500.0,55.0893,55.1491,55.0893,55.1491,500.0
2013-11-11 10:50:00,55.36,55.36,55.36,55.36,100.0,55.169,55.169,55.169,55.169,100.0
2013-11-11 10:55:00,55.45,55.52,55.45,55.52,200.0,55.2587,55.3284,55.2587,55.3284,200.0
2013-11-11 11:00:00,55.41,55.44,55.3,55.32,1900.0,55.2188,55.2487,55.1092,55.1291,1900.0
2013-11-11 11:05:00,55.32,55.32,55.32,55.32,0.0,55.1291,55.1291,55.1291,55.1291,0.0
2013-11-11 11:10:00,55.32,55.32,55.32,55.32,0.0,55.1291,55.1291,55.1291,55.1291,0.0
2013-11-11 11:15:00,55.4,55.44,55.19,55.43,10900.0,55.2088,55.2487,54.9996,55.2387,10900.0
2013-11-11 11:20:00,55.48,55.53,55.48,55.53,1000.0,55.2886,55.3384,55.2886,55.3384,1000.0
2013-11-11 11:25:00,55.53,55.63,55.53,55.63,400.0,55.3384,55.4381,55.3384,55.4381,400.0
2013-11-11 11:30:00,55.69,55.71,55.69,55.71,200.0,55.4978,55.5178,55.4978,55.5178,200.0
2013-11-11 11:35:00,55.71,55.71,55.71,55.71,0.0,55.5178,55.5178,55.5178,55.5178,0.0
2013-11-11 11:40:00,55.66,55.66,55.66,55.66,400.0,55.468,55.468,55.468,55.468,400.0
2013-11-11 11:45:00,55.7,55.76,55.7,55.73,900.0,55.5078,55.5676,55.5078,55.5377,900.0
2013-11-11 11:50:00,55.76,55.78,55.76,55.78,200.0,55.5676,55.5875,55.5676,55.5875,200.0
2013-11-11 11:55:00,55.74,55.74,55.7,55.7,400.0,55.5477,55.5477,55.5078,55.5078,400.0
2013-11-11 12:00:00,55.74,55.74,55.74,55.74,100.0,55.5477,55.5477,55.5477,55.5477,100.0
2013-11-11 12:05:00,55.8,55.8,55.8,55.8,100.0,55.6075,55.6075,55.6075,55.6075,100.0
2013-11-11 12:10:00,55.8,55.8,55.8,55.8,0.0,55.6075,55.6075,55.6075,55.6075,0.0
2013-11-11 12:15:00,55.81,55.83,55.81,55.82,700.0,55.6174,55.6374,55.6174,55.6274,700.0
2013-11-11 12:20:00,55.84,55.89,55.82,55.82,400.0,55.6473,55.6972,55.6274,55.6274,400.0
2013-11-11 12:25:00,55.86,55.86,55.86,55.86,100.0,55.6673,55.6673,55.6673,55.6673,100.0
2013-11-11 12:30:00,55.84,55.84,55.84,55.84,100.0,55.6473,55.6473,55.6473,55.6473,100.0
2013-11-11 12:35:00,55.8,55.8,55.74,55.77,2400.0,55.6075,55.6075,55.5477,55.5776,2400.0
2013-11-11 12:40:00,55.77,55.77,55.77,55.77,0.0,55.5776,55.5776,55.5776,55.5776,0.0
2013-11-11 12:45:00,55.77,55.77,55.77,55.77,0.0,55.5776,55.5776,55.5776,55.5776,0.0
2013-11-11 12:50:00,55.77,55.77,55.77,55.77,0.0,55.5776,55.5776,55.5776,55.5776,0.0
2013-11-11 12:55:00,55.78,55.78,55.78,55.78,600.0,55.5875,55.5875,55.5875,55.5875,600.0
2013-11-11 13:00:00,55.78,55.81,55.78,55.81,1000.0,55.5875,55.6174,55.5875,55.6174,1000.0
2013-11-11 13:05:00,55.88,55.88,55.88,55.88,100.0,55.6872,55.6872,55.6872,55.6872,100.0
2013-11-11 13:10:00,55.82,55.82,55.82,55.82,200.0,55.6274,55.6274,55.6274,55.6274,200.0
2013-11-11 13:15:00,55.76,55.76,55.76,55.76,100.0,55.5676,55.5676,55.5676,55.5676,100.0
2013-11-11 13:20:00,55.8,55.89,55.8,55.84,800.0,55.6075,55.6972,55.6075,55.6473,800.0
2013-11-11 13:25:00,55.84,55.85,55.81,55.81,400.0,55.6473,55.6573,55.6174,55.6174,400.0
2013-11-11 13:30:00,55.83,55.83,55.83,55.83,100.0,55.6374,55.6374,55.6374,55.6374,100.0
2013-11-11 13:35:00,55.82,55.82,55.78,55.8,300.0,55.6274,55.6274,55.5875,55.6075,300.0
2013-11-11 13:40:00,55.8,55.8,55.8,55.8,100.0,55.6075,55.6075,55.6075,55.6075,100.0
2013-11-11 13:45:00,55.79,55.8,55.76,55.76,900.0,55.5975,55.6075,55.5676,55.5676,900.0
2013-11-11 13:50:00,55.79,55.79,55.79,55.79,200.0,55.5975,55.5975,55.5975,55.5975,200.0
2013-11-11 13:55:00,55.76,55.78,55.74,55.74,2900.0,55.5676,55.5875,55.5477,55.5477,2900.0
2013-11-11 14:00:00,55.73,55.73,55.73,55.73,100.0,55.5377,55.5377,55.5377,55.5377,100.0
2013-11-11 14:05:00,55.73,55.73,55.73,55.73,0.0,55.5377,55.5377,55.5377,55.5377,0.0
2013-11-11 14:10:00,55.73,55.73,55.52,55.52,2900.0,55.5377,55.5377,55.3284,55.3284,2900.0
2013-11-11 14:15:00,55.56,55.56,55.56,55.56,500.0,55.3683,55.3683,55.3683,55.3683,500.0
2013-11-11 14:20:00,55.58,55.58,55.58,55.58,400.0,55.3882,55.3882,55.3882,55.3882,400.0
2013-11-11 14:25:00,55.58,55.58,55.51,55.54,900.0,55.3882,55.3882,55.3185,55.3484,900.0
2013-11-11 14:30:00,55.59,55.6,55.55,55.57,600.0,55.3982,55.4082,55.3583,55.3783,600.0
2013-11-11 14:35:00,55.58,55.58,55.51,55.51,1300.0,55.3882,55.3882,55.3185,55.3185,1300.0
2013-11-11 14:40:00,55.51,55.51,55.51,55.51,0.0,55.3185,55.3185,55.3185,55.3185,0.0
2013-11-11 14:45:00,55.55,55.56,55.55,55.56,200.0,55.3583,55.3683,55.3583,55.3683,200.0
2013-11-11 14:50:00,55.57,55.6,55.55,55.55,1300.0,55.3783,55.4082,55.3583,55.3583,1300.0
2013-11-11 14:55:00,55.58,55.65,55.58,55.65,900.0,55.3882,55.458,55.3882,55.458,900.0
2013-11-11 15:00:00,55.67,55.67,55.59,55.59,700.0,55.4779,55.4779,55.3982,55.3982,700.0
2013-11-11 15:05:00,55.66,55.66,55.66,55.66,200.0,55.468,55.468,55.468,55.468,200.0
2013-11-11 15:10:00,55.67,55.7,55.64,55.64,800.0,55.4779,55.5078,55.448,55.448,800.0
2013-11-11 15:15:00,55.67,55.7,55.65,55.67,800.0,55.4779,55.5078,55.458,55.4779,800.0
2013-11-11 15:20:00,55.71,55.71,55.64,55.64,200.0,55.5178,55.5178,55.448,55.448,200.0
2013-11-11 15:25:00,55.67,55.67,55.63,55.63,800.0,55.4779,55.4779,55.4381,55.4381,800.0
2013-11-11 15:30:00,55.64,55.67,55.64,55.66,1200.0,55.448,55.4779,55.448,55.468,1200.0
2013-11-11 15:35:00,55.67,55.77,55.67,55.77,1000.0,55.4779,55.5776,55.4779,55.5776,1000.0
2013-11-11 15:40:00,55.79,55.79,55.71,55.74,2500.0,55.5975,55.5975,55.5178,55.5477,2500.0
2013-11-11 15:45:00,55.78,55.87,55.76,55.78,5200.0,55.5875,55.6772,55.5676,55.5875,5200.0
2013-11-11 15:50:00,55.77,55.81,55.73,55.79,3300.0,55.5776,55.6174,55.5377,55.5975,3300.0
2013-11-11 15:55:00,55.82,55.85,55.64,55.66,11600.0,55.6274,55.6573,55.448,55.468,11600.0
2013-11-12 09:30:00,55.46,55.76,55.19,55.19,1600.0,55.2686,55.5676,54.9996,54.9996,1600.0
2013-11-12 09:35:00,55.19,55.19,55.19,55.19,0.0,54.9996,54.9996,54.9996,54.9996,0.0
2013-11-12 09:40:00,55.55,55.55,55.55,55.55,100.0,55.3583,55.3583,55.3583,55.3583,100.0
2013-11-12 09:45:00,55.55,55.55,55.55,55.55,0.0,55.3583,55.3583,55.3583,55.3583,0.0
2013-11-12 09:50:00,55.55,55.55,55.55,55.55,0.0,55.3583,55.3583,55.3583,55.3583,0.0
2013-11-12 09:55:00,55.71,55.73,55.56,55.63,700.0,55.5178,55.5377,55.3683,55.4381,700.0
2013-11-12 10:00:00,55.66,55.79,55.63,55.76,2100.0,55.468,55.5975,55.4381,55.5676,2100.0
2013-11-12 10:05:00,55.74,55.77,55.68,55.7,700.0,55.5477,55.5776,55.4879,55.5078,700.0
2013-11-12 10:10:00,55.76,55.78,55.76,55.78,500.0,55.5676,55.5875,55.5676,55.5875,500.0
2013-11-12 10:15:00,55.79,56.14,55.79,56.14,2300.0,55.5975,55.9463,55.5975,55.9463,2300.0
2013-11-12 10:20:00,56.12,56.24,56.09,56.24,2400.0,55.9264,56.046,55.8965,56.046,2400.0
2013-11-12 10:25:00,56.27,56.35,56.27,56.35,800.0,56.0758,56.1556,56.0758,56.1556,800.0
2013-11-12 10:30:00,56.38,56.44,56.28,56.44,2500.0,56.1855,56.2453,56.0858,56.2453,2500.0
2013-11-12 10:35:00,56.4,56.52,56.39,56.39,2200.0,56.2054,56.325,56.1954,56.1954,2200.0
2013-11-12 10:40:00,56.25,56.25,56.25,56.25,100.0,56.0559,56.0559,56.0559,56.0559,100.0
2013-11-12 10:45:00,56.25,56.25,56.21,56.21,300.0,56.0559,56.0559,56.0161,56.0161,300.0
2013-11-12 10:50:00,56.19,56.2,56.18,56.18,400.0,55.9961,56.0061,55.9862,55.9862,400.0
2013-11-12 10:55:00,56.19,56.2,56.13,56.2,1800.0,55.9961,56.0061,55.9363,56.0061,1800.0
2013-11-12 11:00:00,56.22,56.4,56.22,56.4,2000.0,56.026,56.2054,56.026,56.2054,2000.0
2013-11-12 11:05:00,56.38,56.38,56.32,56.33,900.0,56.1855,56.1855,56.1257,56.1356,900.0
2013-11-12 11:10:00,56.39,56.39,56.38,56.38,200.0,56.1954,56.1954,56.1855,56.1855,200.0
2013-11-12 11:15:00,56.41,56.45,56.41,56.45,400.0,56.2154,56.2552,56.2154,56.2552,400.0
2013-11-12 11:20:00,56.47,56.64,56.47,56.52,2900.0,56.2752,56.4446,56.2752,56.325,2900.0
2013-11-12 11:25:00,56.43,56.43,56.4,56.4,400.0,56.2353,56.2353,56.2054,56.2054,400.0
2013-11-12 11:30:00,56.37,56.52,56.37,56.52,300.0,56.1755,56.325,56.1755,56.325,300.0
2013-11-12 11:35:00,56.55,56.55,56.41,56.44,1400.0,56.3549,56.3549,56.2154,56.2453,1400.0
2013-11-12 11:40:00,56.43,56.43,56.38,56.38,900.0,56.2353,56.2353,56.1855,56.1855,900.0
2013-11-12 11:45:00,56.48,56.5,56.41,56.41,800.0,56.2851,56.3051,56.2154,56.2154,800.0
2013-11-12 11:50:00,56.41,56.41,56.41,56.41,0.0,56.2154,56.2154,56.2154,56.2154,0.0
2013-11-12 11:55:00,56.51,56.52,56.39,56.44,1000.0,56.315,56.325,56.1954,56.2453,1000.0
2013-11-12 12:00:00,56.44,56.44,56.44,56.44,0.0,56.2453,56.2453,56.2453,56.2453,0.0
2013-11-12 12:05:00,56.35,56.35,56.12,56.22,2800.0,56.1556,56.1556,55.9264,56.026,2800.0
2013-11-12 12:10:00,56.27,56.47,56.27,56.47,1500.0,56.0758,56.2752,56.0758,56.2752,1500.0
2013-11-12 12:15:00,56.47,56.47,56.43,56.43,1200.0,56.2752,56.2752,56.2353,56.2353,1200.0
2013-11-12 12:20:00,56.44,56.44,56.42,56.42,500.0,56.2453,56.2453,56.2253,56.2253,500.0
2013-11-12 12:25:00,56.37,56.4,56.36,56.4,400.0,56.1755,56.2054,56.1655,56.2054,400.0
2013-11-12 12:30:00,56.43,56.5,56.43,56.5,1300.0,56.2353,56.3051,56.2353,56.3051,1300.0
2013-11-12 12:35:00,56.53,56.53,56.46,56.5,700.0,56.335,56.335,56.2652,56.3051,700.0
2013-11-12 12:40:00,56.53,56.59,56.53,56.59,900.0,56.335,56.3947,56.335,56.3947,900.0
2013-11-12 12:45:00,56.64,56.69,56.64,56.67,800.0,56.4446,56.4944,56.4446,56.4745,800.0
2013-11-12 12:50:00,56.71,56.71,56.64,56.64,1200.0,56.5143,56.5143,56.4446,56.4446,1200.0
2013-11-12 12:55:00,56.53,56.55,56.53,56.55,200.0,56.335,56.3549,56.335,56.3549,200.0
2013-11-12 13:00:00,56.51,56.61,56.5,56.61,1000.0,56.315,56.4147,56.3051,56.4147,1000.0
2013-11-12 13:05:00,56.57,56.67,56.51,56.51,1900.0,56.3748,56.4745,56.315,56.315,1900.0
2013-11-12 13:10:00,56.55,56.65,56.55,56.64,900.0,56.3549,56.4545,56.3549,56.4446,900.0
2013-11-12 13:15:00,56.65,56.75,56.64,56.75,1600.0,56.4545,56.5542,56.4446,56.5542,1600.0
2013-11-12 13:20:00,56.76,56.84,56.73,56.78,3500.0,56.5642,56.6439,56.5343,56.5841,3500.0
2013-11-12 13:25:00,56.84,56.84,56.7,56.7,800.0,56.6439,56.6439,56.5044,56.5044,800.0
2013-11-12 13:30:00,56.62,56.67,56.59,56.61,2000.0,56.4246,56.4745,56.3947,56.4147,2000.0
2013-11-12 13:35:00,56.55,56.55,56.45,56.45,300.0,56.3549,56.3549,56.2552,56.2552,300.0
2013-11-12 13:40:00,56.46,56.52,56.46,56.52,700.0,56.2652,56.325,56.2652,56.325,700.0
2013-11-12 13:45:00,56.5,56.5,56.49,56.49,800.0,56.3051,56.3051,56.2951,56.2951,800.0
2013-11-12 13:50:00,56.5,56.5,56.42,56.49,1200.0,56.3051,56.3051,56.2253,56.2951,1200.0
2013-11-12 13:55:00,56.5,56.6,56.49,56.6,1700.0,56.3051,56.4047,56.2951,56.4047,1700.0
2013-11-12 14:00:00,56.6,56.66,56.58,56.64,1600.0,56.4047,56.4645,56.3848,56.4446,1600.0
2013-11-12 14:05:00,56.64,56.66,56.32,56.66,12600.0,56.4446,56.4645,56.1257,56.4645,12600.0
2013-11-12 14:10:00,56.66,56.66,56.66,56.66,100.0,56.4645,56.4645,56.4645,56.4645,100.0
2013-11-12 14:15:00,56.68,56.7,56.64,56.7,3300.0,56.4844,56.5044,56.4446,56.5044,3300.0
2013-11-12 14:20:00,56.7,56.7,56.64,56.64,1900.0,56.5044,56.5044,56.4446,56.4446,1900.0
2013-11-12 14:25:00,56.63,56.63,56.58,56.58,200.0,56.4346,56.4346,56.3848,56.3848,200.0
2013-11-12 14:30:00,56.54,56.55,56.54,56.54,900.0,56.3449,56.3549,56.3449,56.3449,900.0
2013-11-12 14:35:00,56.55,56.6,56.55,56.6,1900.0,56.3549,56.4047,56.3549,56.4047,1900.0
2013-11-12 14:40:00,56.6,56.6,56.59,56.59,800.0,56.4047,56.4047,56.3947,56.3947,800.0
2013-11-12 14:45:00,56.59,56.6,56.47,56.51,2100.0,56.3947,56.4047,56.2752,56.315,2100.0
2013-11-12 14:50:00,56.51,56.51,56.47,56.47,400.0,56.315,56.315,56.2752,56.2752,400.0
2013-11-12 14:55:00,56.47,56.61,56.47,56.6,4200.0,56.2752,56.4147,56.2752,56.4047,4200.0
2013-11-12 15:00:00,56.6,56.64,56.6,56.61,3300.0,56.4047,56.4446,56.4047,56.4147,3300.0
2013-11-12 15:05:00,56.62,56.62,56.6,56.6,900.0,56.4246,56.4246,56.4047,56.4047,900.0
2013-11-12 15:10:00,56.53,56.58,56.53,56.58,800.0,56.335,56.3848,56.335,56.3848,800.0
2013-11-12 15:15:00,56.63,56.66,56.63,56.66,3500.0,56.4346,56.4645,56.4346,56.4645,3500.0
2013-11-12 15:20:00,56.7,56.7,56.65,56.66,2100.0,56.5044,56.5044,56.4545,56.4645,2100.0
2013-11-12 15:25:00,56.69,56.7,56.68,56.7,2000.0,56.4944,56.5044,56.4844,56.5044,2000.0
2013-11-12 15:30:00,56.69,56.69,56.63,56.65,2900.0,56.4944,56.4944,56.4346,56.4545,2900.0
2013-11-12 15:35:00,56.66,56.79,56.66,56.79,3000.0,56.4645,56.5941,56.4645,56.5941,3000.0
2013-11-12 15:40:00,56.79,56.84,56.78,56.79,1400.0,56.5941,56.6439,56.5841,56.5941,1400.0
2013-11-12 15:45:00,56.79,56.79,56.65,56.69,3300.0,56.5941,56.5941,56.4545,56.4944,3300.0
2013-11-12 15:50:00,56.7,56.71,56.58,56.68,7700.0,56.5044,56.5143,56.3848,56.4844,7700.0
2013-11-12 15:55:00,56.65,56.8,56.64,56.75,9300.0,56.4545,56.604,56.4446,56.5542,9300.0
2013-11-13 09:30:00,56.45,56.45,56.36,56.36,1100.0,56.2552,56.2552,56.1655,56.1655,1100.0
2013-11-13 09:35:00,56.36,56.36,56.36,56.36,0.0,56.1655,56.1655,56.1655,56.1655,0.0
2013-11-13 09:40:00,56.36,56.36,56.36,56.36,0.0,56.1655,56.1655,56.1655,56.1655,0.0
2013-11-13 09:45:00,56.23,56.31,56.23,56.31,600.0,56.036,56.1157,56.036,56.1157,600.0
2013-11-13 09:50:00,56.49,56.54,56.46,56.46,1000.0,56.2951,56.3449,56.2652,56.2652,1000.0
2013-11-13 09:55:00,56.46,56.56,56.46,56.56,300.0,56.2652,56.3648,56.2652,56.3648,300.0
2013-11-13 10:00:00,56.62,56.62,56.62,56.62,200.0,56.4246,56.4246,56.4246,56.4246,200.0
2013-11-13 10:05:00,56.69,56.74,56.63,56.63,400.0,56.4944,56.5442,56.4346,56.4346,400.0
2013-11-13 10:10:00,56.48,56.48,56.48,56.48,100.0,56.2851,56.2851,56.2851,56.2851,100.0
2013-11-13 10:15:00,56.48,56.48,56.48,56.48,0.0,56.2851,56.2851,56.2851,56.2851,0.0
2013-11-13 10:20:00,56.69,56.69,56.69,56.69,100.0,56.4944,56.4944,56.4944,56.4944,100.0
2013-11-13 10:25:00,56.59,56.67,56.53,56.67,3000.0,56.3947,56.4745,56.335,56.4745,3000.0
2013-11-13 10:30:00,56.59,56.59,56.59,56.59,100.0,56.3947,56.3947,56.3947,56.3947,100.0
2013-11-13 10:35:00,56.63,56.63,56.63,56.63,100.0,56.4346,56.4346,56.4346,56.4346,100.0
2013-11-13 10:40:00,56.6,56.83,56.6,56.83,1100.0,56.4047,56.6339,56.4047,56.6339,1100.0
2013-11-13 10:45:00,56.84,56.95,56.84,56.95,1600.0,56.6439,56.7535,56.6439,56.7535,1600.0
2013-11-13 10:50:00,56.95,56.95,56.95,56.95,0.0,56.7535,56.7535,56.7535,56.7535,0.0
2013-11-13 10:55:00,56.91,56.91,56.91,56.91,400.0,56.7136,56.7136,56.7136,56.7136,400.0
2013-11-13 11:00:00,56.9,56.9,56.9,56.9,300.0,56.7037,56.7037,56.7037,56.7037,300.0
2013-11-13 11:05:00,56.94,56.96,56.94,56.95,700.0,56.7435,56.7635,56.7435,56.7535,700.0
2013-11-13 11:10:00,56.94,56.96,56.9,56.94,700.0,56.7435,56.7635,56.7037,56.7435,700.0
2013-11-13 11:15:00,56.94,56.94,56.94,56.94,0.0,56.7435,56.7435,56.7435,56.7435,0.0
2013-11-13 11:20:00,56.92,56.96,56.89,56.89,1700.0,56.7236,56.7635,56.6937,56.6937,1700.0
2013-11-13 11:25:00,56.86,56.86,56.64,56.64,600.0,56.6638,56.6638,56.4446,56.4446,600.0
2013-11-13 11:30:00,56.73,56.78,56.73,56.78,800.0,56.5343,56.5841,56.5343,56.5841,800.0
2013-11-13 11:35:00,56.76,56.9,56.76,56.9,2500.0,56.5642,56.7037,56.5642,56.7037,2500.0
2013-11-13 11:40:00,56.83,56.83,56.81,56.81,600.0,56.6339,56.6339,56.614,56.614,600.0
2013-11-13 11:45:00,56.75,56.75,56.68,56.68,200.0,56.5542,56.5542,56.4844,56.4844,200.0
2013-11-13 11:50:00,56.68,56.68,56.68,56.68,0.0,56.4844,56.4844,56.4844,56.4844,0.0
2013-11-13 11:55:00,56.71,56.71,56.71,56.71,100.0,56.5143,56.5143,56.5143,56.5143,100.0
2013-11-13 12:00:00,56.67,56.74,56.67,56.72,300.0,56.4745,56.5442,56.4745,56.5243,300.0
2013-11-13 12:05:00,56.78,56.8,56.75,56.77,700.0,56.5841,56.604,56.5542,56.5741,700.0
2013-11-13 12:10:00,56.77,56.77,56.77,56.77,0.0,56.5741,56.5741,56.5741,56.5741,0.0
2013-11-13 12:15:00,56.77,56.84,56.77,56.84,600.0,56.5741,56.6439,56.5741,56.6439,600.0
2013-11-13 12:20:00,56.9,56.9,56.9,56.9,300.0,56.7037,56.7037,56.7037,56.7037,300.0
2013-11-13 12:25:00,56.98,57.0,56.97,56.99,600.0,56.7834,56.8033,56.7734,56.7934,600.0
2013-11-13 12:30:00,56.98,56.99,56.98,56.99,200.0,56.7834,56.7934,56.7834,56.7934,200.0
2013-11-13 12:35:00,57.04,57.11,57.0,57.06,2400.0,56.8432,56.9129,56.8033,56.8631,2400.0
2013-11-13 12:40:00,57.1,57.11,57.1,57.11,300.0,56.903,56.9129,56.903,56.9129,300.0
2013-11-13 12:45:00,57.15,57.15,57.15,57.15,100.0,56.9528,56.9528,56.9528,56.9528,100.0
2013-11-13 12:50:00,57.22,57.23,57.2,57.2,1800.0,57.0226,57.0325,57.0026,57.0026,1800.0
2013-11-13 12:55:00,57.24,57.32,57.18,57.19,4100.0,57.0425,57.1222,56.9827,56.9927,4100.0
2013-11-13 13:00:00,57.21,57.21,57.11,57.12,1500.0,57.0126,57.0126,56.9129,56.9229,1500.0
2013-11-13 13:05:00,57.12,57.12,57.12,57.12,0.0,56.9229,56.9229,56.9229,56.9229,0.0
2013-11-13 13:10:00,57.12,57.2,57.08,57.2,500.0,56.9229,57.0026,56.8831,57.0026,500.0
2013-11-13 13:15:00,57.19,57.19,57.19,57.19,300.0,56.9927,56.9927,56.9927,56.9927,300.0
2013-11-13 13:20:00,57.17,57.21,57.17,57.19,800.0,56.9727,57.0126,56.9727,56.9927,800.0
2013-11-13 13:25:00,57.19,57.24,57.19,57.23,700.0,56.9927,57.0425,56.9927,57.0325,700.0
2013-11-13 13:30:00,57.25,57.33,57.25,57.3,900.0,57.0525,57.1322,57.0525,57.1023,900.0
2013-11-13 13:35:00,57.31,57.31,57.31,57.31,100.0,57.1123,57.1123,57.1123,57.1123,100.0
2013-11-13 13:40:00,57.22,57.24,57.22,57.24,400.0,57.0226,57.0425,57.0226,57.0425,400.0
2013-11-13 13:45:00,57.29,57.43,57.29,57.43,1500.0,57.0923,57.2318,57.0923,57.2318,1500.0
2013-11-13 13:50:00,57.38,57.38,57.36,57.36,600.0,57.182,57.182,57.1621,57.1621,600.0
2013-11-13 13:55:00,57.37,57.38,57.32,57.34,900.0,57.1721,57.182,57.1222,57.1422,900.0
2013-11-13 14:00:00,57.34,57.38,57.33,57.35,2100.0,57.1422,57.182,57.1322,57.1521,2100.0
2013-11-13 14:05:00,57.34,57.34,57.26,57.31,500.0,57.1422,57.1422,57.0624,57.1123,500.0
2013-11-13 14:10:00,57.27,57.29,57.27,57.29,400.0,57.0724,57.0923,57.0724,57.0923,400.0
2013-11-13 14:15:00,57.22,57.27,57.08,57.14,3700.0,57.0226,57.0724,56.8831,56.9428,3700.0
2013-11-13 14:20:00,57.18,57.2,57.14,57.16,1000.0,56.9827,57.0026,56.9428,56.9628,1000.0
2013-11-13 14:25:00,57.19,57.19,57.11,57.11,500.0,56.9927,56.9927,56.9129,56.9129,500.0
2013-11-13 14:30:00,57.12,57.19,57.12,57.19,500.0,56.9229,56.9927,56.9229,56.9927,500.0
2013-11-13 14:35:00,57.17,57.18,57.1,57.1,800.0,56.9727,56.9827,56.903,56.903,800.0
2013-11-13 14:40:00,57.05,57.06,56.99,56.99,1300.0,56.8532,56.8631,56.7934,56.7934,1300.0
2013-11-13 14:45:00,56.95,57.0,56.95,57.0,1100.0,56.7535,56.8033,56.7535,56.8033,1100.0
2013-11-13 14:50:00,57.0,57.05,57.0,57.02,1400.0,56.8033,56.8532,56.8033,56.8233,1400.0
2013-11-13 14:55:00,57.0,57.02,56.96,56.96,900.0,56.8033,56.8233,56.7635,56.7635,900.0
2013-11-13 15:00:00,56.98,56.98,56.94,56.97,300.0,56.7834,56.7834,56.7435,56.7734,300.0
2013-11-13 15:05:00,56.93,56.93,56.93,56.93,200.0,56.7336,56.7336,56.7336,56.7336,200.0
2013-11-13 15:10:00,56.88,56.96,56.8,56.88,3000.0,56.6837,56.7635,56.604,56.6837,3000.0
2013-11-13 15:15:00,56.96,57.12,56.9,57.12,10500.0,56.7635,56.9229,56.7037,56.9229,10500.0
2013-11-13 15:20:00,57.13,57.18,57.04,57.05,16900.0,56.9329,56.9827,56.8432,56.8532,16900.0
2013-11-13 15:25:00,57.03,57.03,56.92,56.99,2700.0,56.8332,56.8332,56.7236,56.7934,2700.0
2013-11-13 15:30:00,56.98,57.06,56.97,57.06,1200.0,56.7834,56.8631,56.7734,56.8631,1200.0
2013-11-13 15:35:00,57.03,57.06,56.98,57.05,2500.0,56.8332,56.8631,56.7834,56.8532,2500.0
2013-11-13 15:40:00,57.03,57.11,56.99,57.09,2600.0,56.8332,56.9129,56.7934,56.893,2600.0
2013-11-13 15:45:00,57.14,57.19,57.1,57.16,2500.0,56.9428,56.9927,56.903,56.9628,2500.0
2013-11-13 15:50:00,57.13,57.14,57.0,57.04,4400.0,56.9329,56.9428,56.8033,56.8432,4400.0
2013-11-13 15:55:00,57.05,57.2,57.04,57.2,6300.0,56.8532,57.0026,56.8432,57.0026,6300.0
2013-11-14 09:30:00,57.27,57.27,56.78,56.78,400.0,57.0724,57.0724,56.5841,56.5841,400.0
2013-11-14 09:35:00,56.78,56.78,56.78,56.78,0.0,56.5841,56.5841,56.5841,56.5841,0.0
2013-11-14 09:40:00,57.02,57.02,56.87,56.87,200.0,56.8233,56.8233,56.6738,56.6738,200.0
2013-11-14 09:45:00,56.95,56.95,56.86,56.86,400.0,56.7535,56.7535,56.6638,56.6638,400.0
2013-11-14 09:50:00,56.69,56.69,56.66,56.66,200.0,56.4944,56.4944,56.4645,56.4645,200.0
2013-11-14 09:55:00,56.82,56.82,56.78,56.79,500.0,56.624,56.624,56.5841,56.5941,500.0
2013-11-14 10:00:00,56.81,56.81,56.75,56.75,200.0,56.614,56.614,56.5542,56.5542,200.0
2013-11-14 10:05:00,56.75,56.75,56.75,56.75,0.0,56.5542,56.5542,56.5542,56.5542,0.0
2013-11-14 10:10:00,56.56,56.56,56.56,56.56,100.0,56.3648,56.3648,56.3648,56.3648,100.0
2013-11-14 10:15:00,56.56,56.56,56.56,56.56,0.0,56.3648,56.3648,56.3648,56.3648,0.0
2013-11-14 10:20:00,56.87,56.87,56.87,56.87,200.0,56.6738,56.6738,56.6738,56.6738,200.0
2013-11-14 10:25:00,56.87,56.87,56.87,56.87,0.0,56.6738,56.6738,56.6738,56.6738,0.0
2013-11-14 10:30:00,56.87,56.87,56.87,56.87,0.0,56.6738,56.6738,56.6738,56.6738,0.0
2013-11-14 10:35:00,56.87,56.87,56.87,56.87,0.0,56.6738,56.6738,56.6738,56.6738,0.0
2013-11-14 10:40:00,56.87,56.87,56.87,56.87,0.0,56.6738,56.6738,56.6738,56.6738,0.0
2013-11-14 10:45:00,56.78,56.94,56.78,56.94,200.0,56.5841,56.7435,56.5841,56.7435,200.0
2013-11-14 10:50:00,56.94,56.94,56.94,56.94,0.0,56.7435,56.7435,56.7435,56.7435,0.0
2013-11-14 10:55:00,56.94,56.94,56.94,56.94,0.0,56.7435,56.7435,56.7435,56.7435,0.0
2013-11-14 11:00:00,56.69,56.69,56.67,56.68,700.0,56.4944,56.4944,56.4745,56.4844,700.0
2013-11-14 11:05:00,56.82,56.83,56.82,56.83,200.0,56.624,56.6339,56.624,56.6339,200.0
2013-11-14 11:10:00,56.8,56.82,56.8,56.82,300.0,56.604,56.624,56.604,56.624,300.0
2013-11-14 11:15:00,56.82,56.82,56.82,56.82,0.0,56.624,56.624,56.624,56.624,0.0
2013-11-14 11:20:00,56.77,56.93,56.77,56.89,400.0,56.5741,56.7336,56.5741,56.6937,400.0
2013-11-14 11:25:00,56.82,56.82,56.82,56.82,100.0,56.624,56.624,56.624,56.624,100.0
2013-11-14 11:30:00,56.82,56.87,56.82,56.87,200.0,56.624,56.6738,56.624,56.6738,200.0
2013-11-14 11:35:00,56.87,56.87,56.87,56.87,0.0,56.6738,56.6738,56.6738,56.6738,0.0
2013-11-14 11:40:00,56.92,56.92,56.92,56.92,100.0,56.7236,56.7236,56.7236,56.7236,100.0
2013-11-14 11:45:00,56.97,56.97,56.97,56.97,100.0,56.7734,56.7734,56.7734,56.7734,100.0
2013-11-14 11:50:00,56.97,56.97,56.97,56.97,0.0,56.7734,56.7734,56.7734,56.7734,0.0
2013-11-14 11:55:00,56.99,56.99,56.88,56.92,400.0,56.7934,56.7934,56.6837,56.7236,400.0
2013-11-14 12:00:00,56.96,56.96,56.96,56.96,500.0,56.7635,56.7635,56.7635,56.7635,500.0
2013-11-14 12:05:00,56.86,56.86,56.77,56.8,400.0,56.6638,56.6638,56.5741,56.604,400.0
2013-11-14 12:10:00,56.8,56.8,56.8,56.8,0.0,56.604,56.604,56.604,56.604,0.0
2013-11-14 12:15:00,56.75,56.75,56.69,56.69,300.0,56.5542,56.5542,56.4944,56.4944,300.0
2013-11-14 12:20:00,56.75,56.75,56.63,56.63,200.0,56.5542,56.5542,56.4346,56.4346,200.0
2013-11-14 12:25:00,56.65,56.65,56.63,56.63,500.0,56.4545,56.4545,56.4346,56.4346,500.0
2013-11-14 12:30:00,56.63,56.63,56.63,56.63,0.0,56.4346,56.4346,56.4346,56.4346,0.0
2013-11-14 12:35:00,56.7,56.74,56.66,56.74,300.0,56.5044,56.5442,56.4645,56.5442,300.0
2013-11-14 12:40:00,56.67,56.78,56.61,56.63,1700.0,56.4745,56.5841,56.4147,56.4346,1700.0
2013-11-14 12:45:00,56.58,56.7,56.5,56.7,800.0,56.3848,56.5044,56.3051,56.5044,800.0
2013-11-14 12:50:00,56.76,56.76,56.6,56.6,400.0,56.5642,56.5642,56.4047,56.4047,400.0
2013-11-14 12:55:00,56.65,56.72,56.65,56.7,600.0,56.4545,56.5243,56.4545,56.5044,600.0
2013-11-14 13:00:00,56.77,56.77,56.68,56.68,600.0,56.5741,56.5741,56.4844,56.4844,600.0
2013-11-14 13:05:00,56.59,56.59,56.59,56.59,100.0,56.3947,56.3947,56.3947,56.3947,100.0
2013-11-14 13:10:00,56.69,56.75,56.68,56.68,500.0,56.4944,56.5542,56.4844,56.4844,500.0
2013-11-14 13:15:00,56.71,56.71,56.71,56.71,100.0,56.5143,56.5143,56.5143,56.5143,100.0
2013-11-14 13:20:00,56.71,56.71,56.71,56.71,0.0,56.5143,56.5143,56.5143,56.5143,0.0
2013-11-14 13:25:00,56.79,56.79,56.79,56.79,100.0,56.5941,56.5941,56.5941,56.5941,100.0
2013-11-14 13:30:00,56.61,56.61,56.61,56.61,200.0,56.4147,56.4147,56.4147,56.4147,200.0
2013-11-14 13:35:00,56.61,56.61,56.61,56.61,100.0,56.4147,56.4147,56.4147,56.4147,100.0
2013-11-14 13:40:00,56.66,56.66,56.66,56.66,100.0,56.4645,56.4645,56.4645,56.4645,100.0
2013-11-14 13:45:00,56.63,56.63,56.63,56.63,200.0,56.4346,56.4346,56.4346,56.4346,200.0
2013-11-14 13:50:00,56.71,56.71,56.67,56.67,200.0,56.5143,56.5143,56.4745,56.4745,200.0
2013-11-14 13:55:00,56.66,56.66,56.65,56.65,400.0,56.4645,56.4645,56.4545,56.4545,400.0
2013-11-14 14:00:00,56.65,56.65,56.65,56.65,0.0,56.4545,56.4545,56.4545,56.4545,0.0
2013-11-14 14:05:00,56.76,56.85,56.75,56.75,300.0,56.5642,56.6538,56.5542,56.5542,300.0
2013-11-14 14:10:00,56.75,56.75,56.75,56.75,0.0,56.5542,56.5542,56.5542,56.5542,0.0
2013-11-14 14:15:00,56.85,56.85,56.79,56.81,500.0,56.6538,56.6538,56.5941,56.614,500.0
2013-11-14 14:20:00,56.91,56.99,56.9,56.96,1200.0,56.7136,56.7934,56.7037,56.7635,1200.0
2013-11-14 14:25:00,56.95,56.95,56.95,56.95,100.0,56.7535,56.7535,56.7535,56.7535,100.0
2013-11-14 14:30:00,56.97,56.97,56.81,56.84,1300.0,56.7734,56.7734,56.614,56.6439,1300.0
2013-11-14 14:35:00,56.88,56.9,56.87,56.87,400.0,56.6837,56.7037,56.6738,56.6738,400.0
2013-11-14 14:40:00,56.78,56.78,56.78,56.78,100.0,56.5841,56.5841,56.5841,56.5841,100.0
2013-11-14 14:45:00,56.86,56.88,56.86,56.88,200.0,56.6638,56.6837,56.6638,56.6837,200.0
2013-11-14 14:50:00,56.87,56.88,56.87,56.88,200.0,56.6738,56.6837,56.6738,56.6837,200.0
2013-11-14 14:55:00,56.98,56.98,56.89,56.9,500.0,56.7834,56.7834,56.6937,56.7037,500.0
2013-11-14 15:00:00,56.85,56.87,56.84,56.87,400.0,56.6538,56.6738,56.6439,56.6738,400.0
2013-11-14 15:05:00,56.83,56.97,56.83,56.92,500.0,56.6339,56.7734,56.6339,56.7236,500.0
2013-11-14 15:10:00,56.81,56.91,56.81,56.87,400.0,56.614,56.7136,56.614,56.6738,400.0
2013-11-14 15:15:00,56.87,56.88,56.87,56.87,500.0,56.6738,56.6837,56.6738,56.6738,500.0
2013-11-14 15:20:00,56.88,56.88,56.85,56.85,200.0,56.6837,56.6837,56.6538,56.6538,200.0
2013-11-14 15:25:00,56.84,56.86,56.84,56.84,800.0,56.6439,56.6638,56.6439,56.6439,800.0
2013-11-14 15:30:00,56.85,56.98,56.85,56.88,700.0,56.6538,56.7834,56.6538,56.6837,700.0
2013-11-14 15:35:00,56.89,56.89,56.88,56.89,500.0,56.6937,56.6937,56.6837,56.6937,500.0
2013-11-14 15:40:00,56.87,56.9,56.8,56.87,2000.0,56.6738,56.7037,56.604,56.6738,2000.0
2013-11-14 15:45:00,56.96,56.96,56.8,56.8,2000.0,56.7635,56.7635,56.604,56.604,2000.0
2013-11-14 15:50:00,56.8,56.88,56.75,56.8,3300.0,56.604,56.6837,56.5542,56.604,3300.0
2013-11-14 15:55:00,56.85,56.87,56.77,56.86,3900.0,56.6538,56.6738,56.5741,56.6638,3900.0
2013-11-15 09:30:00,56.78,56.78,56.35,56.36,8100.0,56.5841,56.5841,56.1556,56.1655,8100.0
2013-11-15 09:35:00,56.55,56.55,56.55,56.55,200.0,56.3549,56.3549,56.3549,56.3549,200.0
2013-11-15 09:40:00,56.67,56.67,56.31,56.63,14100.0,56.4745,56.4745,56.1157,56.4346,14100.0
2013-11-15 09:45:00,56.72,56.87,56.62,56.83,8000.0,56.5243,56.6738,56.4246,56.6339,8000.0
2013-11-15 09:50:00,56.85,57.22,56.85,57.1,1200.0,56.6538,57.0226,56.6538,56.903,1200.0
2013-11-15 09:55:00,57.22,57.39,56.97,57.18,13500.0,57.0226,57.192,56.7734,56.9827,13500.0
2013-11-15 10:00:00,57.18,57.18,57.18,57.18,0.0,56.9827,56.9827,56.9827,56.9827,0.0
2013-11-15 10:05:00,57.03,57.07,57.03,57.07,300.0,56.8332,56.8731,56.8332,56.8731,300.0
2013-11-15 10:10:00,57.07,57.07,56.82,56.82,1700.0,56.8731,56.8731,56.624,56.624,1700.0
2013-11-15 10:15:00,56.9,56.9,56.8,56.8,500.0,56.7037,56.7037,56.604,56.604,500.0
2013-11-15 10:20:00,56.81,56.91,56.81,56.91,500.0,56.614,56.7136,56.614,56.7136,500.0
2013-11-15 10:25:00,56.91,56.91,56.91,56.91,0.0,56.7136,56.7136,56.7136,56.7136,0.0
2013-11-15 10:30:00,56.82,56.86,56.58,56.58,1400.0,56.624,56.6638,56.3848,56.3848,1400.0
2013-11-15 10:35:00,56.58,56.58,56.58,56.58,0.0,56.3848,56.3848,56.3848,56.3848,0.0
2013-11-15 10:40:00,56.71,56.72,56.71,56.72,300.0,56.5143,56.5243,56.5143,56.5243,300.0
2013-11-15 10:45:00,56.73,56.73,56.73,56.73,700.0,56.5343,56.5343,56.5343,56.5343,700.0
2013-11-15 10:50:00,56.73,56.73,56.73,56.73,0.0,56.5343,56.5343,56.5343,56.5343,0.0
2013-11-15 10:55:00,56.75,56.75,56.75,56.75,100.0,56.5542,56.5542,56.5542,56.5542,100.0
2013-11-15 11:00:00,56.81,57.11,56.81,57.11,900.0,56.614,56.9129,56.614,56.9129,900.0
2013-11-15 11:05:00,57.11,57.11,57.11,57.11,0.0,56.9129,56.9129,56.9129,56.9129,0.0
2013-11-15 11:10:00,57.06,57.06,57.06,57.06,100.0,56.8631,56.8631,56.8631,56.8631,100.0
2013-11-15 11:15:00,57.11,57.11,56.93,56.93,1000.0,56.9129,56.9129,56.7336,56.7336,1000.0
2013-11-15 11:20:00,56.89,56.89,56.89,56.89,200.0,56.6937,56.6937,56.6937,56.6937,200.0
2013-11-15 11:25:00,56.93,56.94,56.93,56.94,200.0,56.7336,56.7435,56.7336,56.7435,200.0
2013-11-15 11:30:00,56.98,56.98,56.98,56.98,100.0,56.7834,56.7834,56.7834,56.7834,100.0
2013-11-15 11:35:00,56.92,56.93,56.89,56.91,1800.0,56.7236,56.7336,56.6937,56.7136,1800.0
2013-11-15 11:40:00,56.9,56.9,56.86,56.86,400.0,56.7037,56.7037,56.6638,56.6638,400.0
2013-11-15 11:45:00,56.91,57.06,56.91,57.01,1300.0,56.7136,56.8631,56.7136,56.8133,1300.0
2013-11-15 11:50:00,57.06,57.07,57.06,57.07,200.0,56.8631,56.8731,56.8631,56.8731,200.0
2013-11-15 11:55:00,57.04,57.05,57.04,57.05,400.0,56.8432,56.8532,56.8432,56.8532,400.0
2013-11-15 12:00:00,57.05,57.05,57.05,57.05,0.0,56.8532,56.8532,56.8532,56.8532,0.0
2013-11-15 12:05:00,57.05,57.08,57.05,57.08,500.0,56.8532,56.8831,56.8532,56.8831,500.0
2013-11-15 12:10:00,57.13,57.21,57.13,57.18,500.0,56.9329,57.0126,56.9329,56.9827,500.0
2013-11-15 12:15:00,57.25,57.25,57.22,57.25,1100.0,57.0525,57.0525,57.0226,57.0525,1100.0
2013-11-15 12:20:00,57.21,57.37,57.21,57.35,1700.0,57.0126,57.1721,57.0126,57.1521,1700.0
2013-11-15 12:25:00,57.34,57.36,57.34,57.35,400.0,57.1422,57.1621,57.1422,57.1521,400.0
2013-11-15 12:30:00,57.35,57.35,57.35,57.35,0.0,57.1521,57.1521,57.1521,57.1521,0.0
2013-11-15 12:35:00,57.33,57.36,57.33,57.36,600.0,57.1322,57.1621,57.1322,57.1621,600.0
2013-11-15 12:40:00,57.39,57.39,57.39,57.39,100.0,57.192,57.192,57.192,57.192,100.0
2013-11-15 12:45:00,57.38,57.43,57.38,57.39,1000.0,57.182,57.2318,57.182,57.192,1000.0
2013-11-15 12:50:00,57.41,57.44,57.3,57.43,700.0,57.2119,57.2418,57.1023,57.2318,700.0
2013-11-15 12:55:00,57.45,57.45,57.45,57.45,100.0,57.2518,57.2518,57.2518,57.2518,100.0
2013-11-15 13:00:00,57.34,57.36,57.34,57.36,200.0,57.1422,57.1621,57.1422,57.1621,200.0
2013-11-15 13:05:00,57.41,57.41,57.41,57.41,100.0,57.2119,57.2119,57.2119,57.2119,100.0
2013-11-15 13:10:00,57.53,57.53,57.5,57.5,200.0,57.3315,57.3315,57.3016,57.3016,200.0
2013-11-15 13:15:00,57.5,57.5,57.5,57.5,0.0,57.3016,57.3016,57.3016,57.3016,0.0
2013-11-15 13:20:00,57.54,57.6,57.54,57.58,1500.0,57.3415,57.4013,57.3415,57.3813,1500.0
2013-11-15 13:25:00,57.54,57.55,57.52,57.52,600.0,57.3415,57.3514,57.3215,57.3215,600.0
2013-11-15 13:30:00,57.52,57.52,57.52,57.52,0.0,57.3215,57.3215,57.3215,57.3215,0.0
2013-11-15 13:35:00,57.52,57.52,57.52,57.52,0.0,57.3215,57.3215,57.3215,57.3215,0.0
2013-11-15 13:40:00,57.37,57.57,57.36,57.57,1900.0,57.1721,57.3714,57.1621,57.3714,1900.0
2013-11-15 13:45:00,57.51,57.51,57.51,57.51,100.0,57.3116,57.3116,57.3116,57.3116,100.0
2013-11-15 13:50:00,57.48,57.48,57.38,57.43,1200.0,57.2817,57.2817,57.182,57.2318,1200.0
2013-11-15 13:55:00,57.4,57.48,57.4,57.4,600.0,57.2019,57.2817,57.2019,57.2019,600.0
2013-11-15 14:00:00,57.4,57.4,57.4,57.4,0.0,57.2019,57.2019,57.2019,57.2019,0.0
2013-11-15 14:05:00,57.43,57.43,57.43,57.43,300.0,57.2318,57.2318,57.2318,57.2318,300.0
2013-11-15 14:10:00,57.43,57.43,57.43,57.43,0.0,57.2318,57.2318,57.2318,57.2318,0.0
2013-11-15 14:15:00,57.35,57.35,57.32,57.32,1300.0,57.1521,57.1521,57.1222,57.1222,1300.0
2013-11-15 14:20:00,57.32,57.32,57.32,57.32,0.0,57.1222,57.1222,57.1222,57.1222,0.0
2013-11-15 14:25:00,57.38,57.4,57.38,57.4,500.0,57.182,57.2019,57.182,57.2019,500.0
2013-11-15 14:30:00,57.43,57.43,57.4,57.4,300.0,57.2318,57.2318,57.2019,57.2019,300.0
2013-11-15 14:35:00,57.4,57.4,57.4,57.4,0.0,57.2019,57.2019,57.2019,57.2019,0.0
2013-11-15 14:40:00,57.41,57.41,57.41,57.41,500.0,57.2119,57.2119,57.2119,57.2119,500.0
2013-11-15 14:45:00,57.41,57.46,57.41,57.44,900.0,57.2119,57.2617,57.2119,57.2418,900.0
2013-11-15 14:50:00,57.43,57.43,57.43,57.43,100.0,57.2318,57.2318,57.2318,57.2318,100.0
2013-11-15 14:55:00,57.42,57.42,57.42,57.42,200.0,57.2219,57.2219,57.2219,57.2219,200.0
2013-11-15 15:00:00,57.5,57.58,57.48,57.58,1100.0,57.3016,57.3813,57.2817,57.3813,1100.0
2013-11-15 15:05:00,57.51,57.52,57.51,57.52,600.0,57.3116,57.3215,57.3116,57.3215,600.0
2013-11-15 15:10:00,57.61,57.63,57.59,57.6,800.0,57.4112,57.4312,57.3913,57.4013,800.0
2013-11-15 15:15:00,57.56,57.6,57.53,57.59,800.0,57.3614,57.4013,57.3315,57.3913,800.0
2013-11-15 15:20:00,57.6,57.6,57.55,57.55,200.0,57.4013,57.4013,57.3514,57.3514,200.0
2013-11-15 15:25:00,57.64,57.64,57.59,57.6,900.0,57.4411,57.4411,57.3913,57.4013,900.0
2013-11-15 15:30:00,57.66,57.72,57.64,57.64,2600.0,57.4611,57.5208,57.4411,57.4411,2600.0
2013-11-15 15:35:00,57.6,57.68,57.6,57.6,1700.0,57.4013,57.481,57.4013,57.4013,1700.0
2013-11-15 15:40:00,57.56,57.6,57.49,57.6,1000.0,57.3614,57.4013,57.2916,57.4013,1000.0
2013-11-15 15:45:00,57.6,57.63,57.55,57.62,2300.0,57.4013,57.4312,57.3514,57.4212,2300.0
2013-11-15 15:50:00,57.62,57.66,57.6,57.62,3400.0,57.4212,57.4611,57.4013,57.4212,3400.0
2013-11-15 15:55:00,57.61,57.64,57.48,57.55,11900.0,57.4112,57.4411,57.2817,57.3514,11900.0
2013-11-18 09:30:00,57.51,57.94,57.5,57.79,22200.0,57.3116,57.7401,57.3016,57.5906,22200.0
2013-11-18 09:35:00,57.78,57.98,57.66,57.98,900.0,57.5806,57.7799,57.4611,57.7799,900.0
2013-11-18 09:40:00,57.98,58.22,57.97,58.03,3600.0,57.7799,58.0191,57.77,57.8298,3600.0
2013-11-18 09:45:00,57.95,58.07,57.94,58.04,1300.0,57.7501,57.8696,57.7401,57.8397,1300.0
2013-11-18 09:50:00,58.04,58.51,58.04,58.28,26800.0,57.8397,58.3081,57.8397,58.0789,26800.0
2013-11-18 09:55:00,58.33,58.37,58.19,58.19,17600.0,58.1287,58.1686,57.9892,57.9892,17600.0
2013-11-18 10:00:00,57.86,57.92,57.57,57.74,1500.0,57.6604,57.7202,57.3714,57.5408,1500.0
2013-11-18 10:05:00,57.74,57.74,57.73,57.73,900.0,57.5408,57.5408,57.5308,57.5308,900.0
2013-11-18 10:10:00,57.62,57.62,57.62,57.62,100.0,57.4212,57.4212,57.4212,57.4212,100.0
2013-11-18 10:15:00,57.71,57.79,57.7,57.79,1700.0,57.5109,57.5906,57.5009,57.5906,1700.0
2013-11-18 10:20:00,57.8,57.8,57.79,57.8,600.0,57.6006,57.6006,57.5906,57.6006,600.0
2013-11-18 10:25:00,57.79,57.96,57.79,57.95,1500.0,57.5906,57.76,57.5906,57.7501,1500.0
2013-11-18 10:30:00,57.83,57.83,57.83,57.83,300.0,57.6305,57.6305,57.6305,57.6305,300.0
2013-11-18 10:35:00,57.83,57.83,57.83,57.83,0.0,57.6305,57.6305,57.6305,57.6305,0.0
2013-11-18 10:40:00,57.82,57.82,57.8,57.81,400.0,57.6205,57.6205,57.6006,57.6105,400.0
2013-11-18 10:45:00,57.8,57.8,57.67,57.68,1100.0,57.6006,57.6006,57.471,57.481,1100.0
2013-11-18 10:50:00,57.68,57.68,57.68,57.68,0.0,57.481,57.481,57.481,57.481,0.0
2013-11-18 10:55:00,57.7,57.7,57.7,57.7,100.0,57.5009,57.5009,57.5009,57.5009,100.0
2013-11-18 11:00:00,57.87,57.9,57.81,57.9,900.0,57.6703,57.7002,57.6105,57.7002,900.0
2013-11-18 11:05:00,57.9,57.9,57.9,57.9,0.0,57.7002,57.7002,57.7002,57.7002,0.0
2013-11-18 11:10:00,57.9,57.93,57.87,57.87,800.0,57.7002,57.7301,57.6703,57.6703,800.0
2013-11-18 11:15:00,57.85,57.88,57.85,57.88,600.0,57.6504,57.6803,57.6504,57.6803,600.0
2013-11-18 11:20:00,57.91,57.96,57.91,57.91,600.0,57.7102,57.76,57.7102,57.7102,600.0
2013-11-18 11:25:00,57.79,57.79,57.79,57.79,100.0,57.5906,57.5906,57.5906,57.5906,100.0
2013-11-18 11:30:00,57.79,57.79,57.79,57.79,0.0,57.5906,57.5906,57.5906,57.5906,0.0
2013-11-18 11:35:00,57.79,57.79,57.79,57.79,100.0,57.5906,57.5906,57.5906,57.5906,100.0
2013-11-18 11:40:00,57.8,57.83,57.8,57.83,300.0,57.6006,57.6305,57.6006,57.6305,300.0
2013-11-18 11:45:00,57.8,57.8,57.8,57.8,100.0,57.6006,57.6006,57.6006,57.6006,100.0
2013-11-18 11:50:00,57.8,57.8,57.8,57.8,0.0,57.6006,57.6006,57.6006,57.6006,0.0
2013-11-18 11:55:00,57.84,57.84,57.83,57.83,500.0,57.6404,57.6404,57.6305,57.6305,500.0
2013-11-18 12:00:00,57.67,57.75,57.67,57.75,300.0,57.471,57.5507,57.471,57.5507,300.0
2013-11-18 12:05:00,57.68,57.68,57.68,57.68,100.0,57.481,57.481,57.481,57.481,100.0
2013-11-18 12:10:00,57.68,57.74,57.68,57.74,900.0,57.481,57.5408,57.481,57.5408,900.0
2013-11-18 12:15:00,57.74,57.74,57.74,57.74,0.0,57.5408,57.5408,57.5408,57.5408,0.0
2013-11-18 12:20:00,57.8,57.82,57.8,57.82,700.0,57.6006,57.6205,57.6006,57.6205,700.0
2013-11-18 12:25:00,57.88,57.95,57.86,57.86,1000.0,57.6803,57.7501,57.6604,57.6604,1000.0
2013-11-18 12:30:00,57.81,57.84,57.81,57.81,400.0,57.6105,57.6404,57.6105,57.6105,400.0
2013-11-18 12:35:00,57.83,57.83,57.69,57.69,800.0,57.6305,57.6305,57.4909,57.4909,800.0
2013-11-18 12:40:00,57.69,57.7,57.69,57.7,600.0,57.4909,57.5009,57.4909,57.5009,600.0
2013-11-18 12:45:00,57.73,57.82,57.73,57.82,1300.0,57.5308,57.6205,57.5308,57.6205,1300.0
2013-11-18 12:50:00,57.83,57.89,57.83,57.85,500.0,57.6305,57.6903,57.6305,57.6504,500.0
2013-11-18 12:55:00,57.79,57.79,57.79,57.79,300.0,57.5906,57.5906,57.5906,57.5906,300.0
2013-11-18 13:00:00,57.79,57.79,57.79,57.79,0.0,57.5906,57.5906,57.5906,57.5906,0.0
2013-11-18 13:05:00,57.79,57.85,57.79,57.81,5300.0,57.5906,57.6504,57.5906,57.6105,5300.0
2013-11-18 13:10:00,57.8,57.8,57.8,57.8,100.0,57.6006,57.6006,57.6006,57.6006,100.0
2013-11-18 13:15:00,57.82,57.96,57.8,57.96,3400.0,57.6205,57.76,57.6006,57.76,3400.0
2013-11-18 13:20:00,57.92,57.92,57.88,57.88,1000.0,57.7202,57.7202,57.6803,57.6803,1000.0
2013-11-18 13:25:00,57.86,57.91,57.8,57.8,600.0,57.6604,57.7102,57.6006,57.6006,600.0
2013-11-18 13:30:00,57.8,57.8,57.8,57.8,0.0,57.6006,57.6006,57.6006,57.6006,0.0
2013-11-18 13:35:00,57.87,57.87,57.87,57.87,300.0,57.6703,57.6703,57.6703,57.6703,300.0
2013-11-18 13:40:00,57.85,57.87,57.81,57.85,1000.0,57.6504,57.6703,57.6105,57.6504,1000.0
2013-11-18 13:45:00,57.74,57.82,57.74,57.82,700.0,57.5408,57.6205,57.5408,57.6205,700.0
2013-11-18 13:50:00,57.84,57.84,57.8,57.8,800.0,57.6404,57.6404,57.6006,57.6006,800.0
2013-11-18 13:55:00,57.78,57.83,57.78,57.83,400.0,57.5806,57.6305,57.5806,57.6305,400.0
2013-11-18 14:00:00,57.79,57.79,57.73,57.73,300.0,57.5906,57.5906,57.5308,57.5308,300.0
2013-11-18 14:05:00,57.8,57.86,57.8,57.86,1000.0,57.6006,57.6604,57.6006,57.6604,1000.0
2013-11-18 14:10:00,57.84,57.85,57.83,57.84,500.0,57.6404,57.6504,57.6305,57.6404,500.0
2013-11-18 14:15:00,57.84,57.84,57.84,57.84,0.0,57.6404,57.6404,57.6404,57.6404,0.0
2013-11-18 14:20:00,57.86,57.86,57.81,57.81,800.0,57.6604,57.6604,57.6105,57.6105,800.0
2013-11-18 14:25:00,57.84,57.84,57.84,57.84,200.0,57.6404,57.6404,57.6404,57.6404,200.0
2013-11-18 14:30:00,57.85,57.85,57.82,57.82,600.0,57.6504,57.6504,57.6205,57.6205,600.0
2013-11-18 14:35:00,57.8,57.82,57.79,57.82,700.0,57.6006,57.6205,57.5906,57.6205,700.0
2013-11-18 14:40:00,57.75,57.75,57.75,57.75,100.0,57.5507,57.5507,57.5507,57.5507,100.0
2013-11-18 14:45:00,57.76,57.76,57.7,57.71,1100.0,57.5607,57.5607,57.5009,57.5109,1100.0
2013-11-18 14:50:00,57.66,57.71,57.65,57.68,6200.0,57.4611,57.5109,57.4511,57.481,6200.0
2013-11-18 14:55:00,57.71,57.71,57.62,57.62,900.0,57.5109,57.5109,57.4212,57.4212,900.0
2013-11-18 15:00:00,57.59,57.64,57.5,57.64,5800.0,57.3913,57.4411,57.3016,57.4411,5800.0
2013-11-18 15:05:00,57.64,57.64,57.61,57.62,1000.0,57.4411,57.4411,57.4112,57.4212,1000.0
2013-11-18 15:10:00,57.6,57.6,57.49,57.49,2700.0,57.4013,57.4013,57.2916,57.2916,2700.0
2013-11-18 15:15:00,57.49,57.55,57.44,57.55,7600.0,57.2916,57.3514,57.2418,57.3514,7600.0
2013-11-18 15:20:00,57.52,57.53,57.43,57.45,8500.0,57.3215,57.3315,57.2318,57.2518,8500.0
2013-11-18 15:25:00,57.45,57.45,57.36,57.45,3300.0,57.2518,57.2518,57.1621,57.2518,3300.0
2013-11-18 15:30:00,57.43,57.49,57.37,57.49,7000.0,57.2318,57.2916,57.1721,57.2916,7000.0
2013-11-18 15:35:00,57.52,57.57,57.5,57.57,1200.0,57.3215,57.3714,57.3016,57.3714,1200.0
2013-11-18 15:40:00,57.6,57.66,57.54,57.66,1800.0,57.4013,57.4611,57.3415,57.4611,1800.0
2013-11-18 15:45:00,57.64,57.65,57.55,57.57,2400.0,57.4411,57.4511,57.3514,57.3714,2400.0
2013-11-18 15:50:00,57.58,57.61,57.54,57.59,5100.0,57.3813,57.4112,57.3415,57.3913,5100.0
2013-11-18 15:55:00,57.58,57.68,57.56,57.66,6800.0,57.3813,57.481,57.3614,57.4611,6800.0
2013-11-19 09:30:00,57.52,57.52,57.18,57.18,1300.0,57.3215,57.3215,56.9827,56.9827,1300.0
2013-11-19 09:35:00,57.79,57.79,57.55,57.6,2000.0,57.5906,57.5906,57.3514,57.4013,2000.0
2013-11-19 09:40:00,57.63,57.63,57.63,57.63,200.0,57.4312,57.4312,57.4312,57.4312,200.0
2013-11-19 09:45:00,57.6,57.71,57.56,57.71,1600.0,57.4013,57.5109,57.3614,57.5109,1600.0
2013-11-19 09:50:00,57.66,58.05,57.66,58.05,2200.0,57.4611,57.8497,57.4611,57.8497,2200.0
2013-11-19 09:55:00,57.97,57.98,57.69,57.69,4700.0,57.77,57.7799,57.4909,57.4909,4700.0
2013-11-19 10:00:00,57.79,57.83,57.79,57.83,900.0,57.5906,57.6305,57.5906,57.6305,900.0
2013-11-19 10:05:00,57.84,57.84,57.81,57.84,1000.0,57.6404,57.6404,57.6105,57.6404,1000.0
2013-11-19 10:10:00,57.75,57.89,57.75,57.88,300.0,57.5507,57.6903,57.5507,57.6803,300.0
2013-11-19 10:15:00,57.98,58.0,57.94,58.0,500.0,57.7799,57.7999,57.7401,57.7999,500.0
2013-11-19 10:20:00,57.93,57.93,57.84,57.89,600.0,57.7301,57.7301,57.6404,57.6903,600.0
2013-11-19 10:25:00,57.89,57.89,57.89,57.89,100.0,57.6903,57.6903,57.6903,57.6903,100.0
2013-11-19 10:30:00,57.87,57.87,57.74,57.86,400.0,57.6703,57.6703,57.5408,57.6604,400.0
2013-11-19 10:35:00,57.83,58.04,57.82,58.04,700.0,57.6305,57.8397,57.6205,57.8397,700.0
2013-11-19 10:40:00,58.02,58.03,57.95,58.02,1200.0,57.8198,57.8298,57.7501,57.8198,1200.0
2013-11-19 10:45:00,58.0,58.0,57.99,57.99,900.0,57.7999,57.7999,57.7899,57.7899,900.0
2013-11-19 10:50:00,57.97,57.97,57.97,57.97,100.0,57.77,57.77,57.77,57.77,100.0
2013-11-19 10:55:00,57.96,58.0,57.96,58.0,300.0,57.76,57.7999,57.76,57.7999,300.0
2013-11-19 11:00:00,58.03,58.06,57.99,58.0,1600.0,57.8298,57.8597,57.7899,57.7999,1600.0
2013-11-19 11:05:00,57.98,58.0,57.91,57.92,800.0,57.7799,57.7999,57.7102,57.7202,800.0
2013-11-19 11:10:00,57.92,57.92,57.92,57.92,100.0,57.7202,57.7202,57.7202,57.7202,100.0
2013-11-19 11:15:00,57.83,57.83,57.78,57.78,300.0,57.6305,57.6305,57.5806,57.5806,300.0
2013-11-19 11:20:00,57.81,57.96,57.81,57.86,1400.0,57.6105,57.76,57.6105,57.6604,1400.0
2013-11-19 11:25:00,57.85,57.85,57.85,57.85,100.0,57.6504,57.6504,57.6504,57.6504,100.0
2013-11-19 11:30:00,57.79,57.85,57.79,57.85,700.0,57.5906,57.6504,57.5906,57.6504,700.0
2013-11-19 11:35:00,57.85,57.85,57.85,57.85,0.0,57.6504,57.6504,57.6504,57.6504,0.0
2013-11-19 11:40:00,57.8,57.85,57.65,57.65,1000.0,57.6006,57.6504,57.4511,57.4511,1000.0
2013-11-19 11:45:00,57.68,57.68,57.68,57.68,100.0,57.481,57.481,57.481,57.481,100.0
2013-11-19 11:50:00,57.74,57.79,57.74,57.79,600.0,57.5408,57.5906,57.5408,57.5906,600.0
2013-11-19 11:55:00,57.86,57.86,57.86,57.86,200.0,57.6604,57.6604,57.6604,57.6604,200.0
2013-11-19 12:00:00,57.86,57.9,57.75,57.75,2100.0,57.6604,57.7002,57.5507,57.5507,2100.0
2013-11-19 12:05:00,57.9,57.9,57.83,57.9,2000.0,57.7002,57.7002,57.6305,57.7002,2000.0
2013-11-19 12:10:00,57.87,57.87,57.87,57.87,200.0,57.6703,57.6703,57.6703,57.6703,200.0
2013-11-19 12:15:00,57.88,57.88,57.84,57.85,600.0,57.6803,57.6803,57.6404,57.6504,600.0
2013-11-19 12:20:00,57.85,57.88,57.85,57.88,200.0,57.6504,57.6803,57.6504,57.6803,200.0
2013-11-19 12:25:00,57.81,57.87,57.81,57.87,300.0,57.6105,57.6703,57.6105,57.6703,300.0
2013-11-19 12:30:00,57.86,57.94,57.86,57.9,4100.0,57.6604,57.7401,57.6604,57.7002,4100.0
2013-11-19 12:35:00,57.98,57.99,57.94,57.94,700.0,57.7799,57.7899,57.7401,57.7401,700.0
2013-11-19 12:40:00,57.9,57.9,57.9,57.9,100.0,57.7002,57.7002,57.7002,57.7002,100.0
2013-11-19 12:45:00,57.86,57.98,57.86,57.98,500.0,57.6604,57.7799,57.6604,57.7799,500.0
2013-11-19 12:50:00,57.93,57.93,57.93,57.93,900.0,57.7301,57.7301,57.7301,57.7301,900.0
2013-11-19 12:55:00,57.92,57.95,57.92,57.95,500.0,57.7202,57.7501,57.7202,57.7501,500.0
2013-11-19 13:00:00,57.73,57.75,57.7,57.75,500.0,57.5308,57.5507,57.5009,57.5507,500.0
2013-11-19 13:05:00,57.75,57.76,57.75,57.76,200.0,57.5507,57.5607,57.5507,57.5607,200.0
2013-11-19 13:10:00,57.76,57.76,57.76,57.76,100.0,57.5607,57.5607,57.5607,57.5607,100.0
2013-11-19 13:15:00,57.72,57.72,57.72,57.72,400.0,57.5208,57.5208,57.5208,57.5208,400.0
2013-11-19 13:20:00,57.69,57.72,57.59,57.65,1400.0,57.4909,57.5208,57.3913,57.4511,1400.0
2013-11-19 13:25:00,57.6,57.65,57.6,57.65,2400.0,57.4013,57.4511,57.4013,57.4511,2400.0
2013-11-19 13:30:00,57.63,57.77,57.63,57.77,2000.0,57.4312,57.5707,57.4312,57.5707,2000.0
2013-11-19 13:35:00,57.73,57.73,57.7,57.7,600.0,57.5308,57.5308,57.5009,57.5009,600.0
2013-11-19 13:40:00,57.7,57.72,57.64,57.64,900.0,57.5009,57.5208,57.4411,57.4411,900.0
2013-11-19 13:45:00,57.63,57.65,57.63,57.65,800.0,57.4312,57.4511,57.4312,57.4511,800.0
2013-11-19 13:50:00,57.66,57.67,57.56,57.61,1900.0,57.4611,57.471,57.3614,57.4112,1900.0
2013-11-19 13:55:00,57.59,57.65,57.59,57.63,900.0,57.3913,57.4511,57.3913,57.4312,900.0
2013-11-19 14:00:00,57.65,57.65,57.56,57.6,1700.0,57.4511,57.4511,57.3614,57.4013,1700.0
2013-11-19 14:05:00,57.56,57.65,57.56,57.62,1600.0,57.3614,57.4511,57.3614,57.4212,1600.0
2013-11-19 14:10:00,57.59,57.66,57.54,57.6,2700.0,57.3913,57.4611,57.3415,57.4013,2700.0
2013-11-19 14:15:00,57.59,57.59,57.59,57.59,100.0,57.3913,57.3913,57.3913,57.3913,100.0
2013-11-19 14:20:00,57.59,57.59,57.59,57.59,400.0,57.3913,57.3913,57.3913,57.3913,400.0
2013-11-19 14:25:00,57.5,57.5,57.39,57.39,400.0,57.3016,57.3016,57.192,57.192,400.0
2013-11-19 14:30:00,57.5,57.51,57.46,57.51,1400.0,57.3016,57.3116,57.2617,57.3116,1400.0
2013-11-19 14:35:00,57.57,57.7,57.57,57.68,1300.0,57.3714,57.5009,57.3714,57.481,1300.0
2013-11-19 14:40:00,57.72,57.75,57.69,57.72,1200.0,57.5208,57.5507,57.4909,57.5208,1200.0
2013-11-19 14:45:00,57.71,57.71,57.71,57.71,100.0,57.5109,57.5109,57.5109,57.5109,100.0
2013-11-19 14:50:00,57.66,57.66,57.61,57.62,600.0,57.4611,57.4611,57.4112,57.4212,600.0
2013-11-19 14:55:00,57.62,57.63,57.62,57.63,700.0,57.4212,57.4312,57.4212,57.4312,700.0
2013-11-19 15:00:00,57.55,57.61,57.55,57.61,1400.0,57.3514,57.4112,57.3514,57.4112,1400.0
2013-11-19 15:05:00,57.55,57.64,57.55,57.64,1100.0,57.3514,57.4411,57.3514,57.4411,1100.0
2013-11-19 15:10:00,57.64,57.64,57.57,57.57,900.0,57.4411,57.4411,57.3714,57.3714,900.0
2013-11-19 15:15:00,57.63,57.63,57.55,57.56,5200.0,57.4312,57.4312,57.3514,57.3614,5200.0
2013-11-19 15:20:00,57.55,57.55,57.46,57.48,3900.0,57.3514,57.3514,57.2617,57.2817,3900.0
2013-11-19 15:25:00,57.46,57.47,57.39,57.47,1600.0,57.2617,57.2717,57.192,57.2717,1600.0
2013-11-19 15:30:00,57.47,57.5,57.28,57.31,9500.0,57.2717,57.3016,57.0824,57.1123,9500.0
2013-11-19 15:35:00,57.32,57.38,57.3,57.35,2600.0,57.1222,57.182,57.1023,57.1521,2600.0
2013-11-19 15:40:00,57.32,57.32,57.25,57.28,1900.0,57.1222,57.1222,57.0525,57.0824,1900.0
2013-11-19 15:45:00,57.29,57.3,57.25,57.3,6900.0,57.0923,57.1023,57.0525,57.1023,6900.0
2013-11-19 15:50:00,57.29,57.43,57.27,57.33,3000.0,57.0923,57.2318,57.0724,57.1322,3000.0
2013-11-19 15:55:00,57.33,57.42,57.31,57.39,6400.0,57.1322,57.2219,57.1123,57.192,6400.0
2013-11-20 09:30:00,57.61,57.61,57.33,57.55,1000.0,57.4112,57.4112,57.1322,57.3514,1000.0
2013-11-20 09:35:00,57.57,57.71,57.35,57.38,2100.0,57.3714,57.5109,57.1521,57.182,2100.0
2013-11-20 09:40:00,57.54,57.54,57.54,57.54,300.0,57.3415,57.3415,57.3415,57.3415,300.0
2013-11-20 09:45:00,57.33,57.47,57.33,57.42,400.0,57.1322,57.2717,57.1322,57.2219,400.0
2013-11-20 09:50:00,57.5,57.71,57.45,57.57,1300.0,57.3016,57.5109,57.2518,57.3714,1300.0
2013-11-20 09:55:00,57.64,57.89,57.64,57.64,900.0,57.4411,57.6903,57.4411,57.4411,900.0
2013-11-20 10:00:00,57.67,57.67,57.59,57.59,600.0,57.471,57.471,57.3913,57.3913,600.0
2013-11-20 10:05:00,57.59,57.59,57.59,57.59,0.0,57.3913,57.3913,57.3913,57.3913,0.0
2013-11-20 10:10:00,57.73,58.02,57.73,57.85,1600.0,57.5308,57.8198,57.5308,57.6504,1600.0
2013-11-20 10:15:00,57.85,57.85,57.73,57.76,900.0,57.6504,57.6504,57.5308,57.5607,900.0
2013-11-20 10:20:00,57.8,58.07,57.8,58.07,600.0,57.6006,57.8696,57.6006,57.8696,600.0
2013-11-20 10:25:00,57.85,57.85,57.85,57.85,200.0,57.6504,57.6504,57.6504,57.6504,200.0
2013-11-20 10:30:00,57.75,57.91,57.74,57.74,800.0,57.5507,57.7102,57.5408,57.5408,800.0
2013-11-20 10:35:00,57.7,57.7,57.45,57.61,800.0,57.5009,57.5009,57.2518,57.4112,800.0
2013-11-20 10:40:00,57.7,57.7,57.69,57.69,500.0,57.5009,57.5009,57.4909,57.4909,500.0
2013-11-20 10:45:00,57.69,57.7,57.6,57.68,1100.0,57.4909,57.5009,57.4013,57.481,1100.0
2013-11-20 10:50:00,57.68,57.68,57.68,57.68,0.0,57.481,57.481,57.481,57.481,0.0
2013-11-20 10:55:00,57.72,57.72,57.72,57.72,200.0,57.5208,57.5208,57.5208,57.5208,200.0
2013-11-20 11:00:00,57.72,57.72,57.6,57.66,600.0,57.5208,57.5208,57.4013,57.4611,600.0
2013-11-20 11:05:00,57.67,57.9,57.67,57.88,600.0,57.471,57.7002,57.471,57.6803,600.0
2013-11-20 11:10:00,57.83,57.83,57.83,57.83,100.0,57.6305,57.6305,57.6305,57.6305,100.0
2013-11-20 11:15:00,57.86,57.9,57.73,57.82,1100.0,57.6604,57.7002,57.5308,57.6205,1100.0
2013-11-20 11:20:00,57.8,57.8,57.65,57.72,800.0,57.6006,57.6006,57.4511,57.5208,800.0
2013-11-20 11:25:00,57.72,57.84,57.7,57.77,900.0,57.5208,57.6404,57.5009,57.5707,900.0
2013-11-20 11:30:00,57.77,57.77,57.67,57.71,900.0,57.5707,57.5707,57.471,57.5109,900.0
2013-11-20 11:35:00,57.72,57.76,57.72,57.72,400.0,57.5208,57.5607,57.5208,57.5208,400.0
2013-11-20 11:40:00,57.75,57.79,57.75,57.76,400.0,57.5507,57.5906,57.5507,57.5607,400.0
2013-11-20 11:45:00,57.76,57.76,57.76,57.76,300.0,57.5607,57.5607,57.5607,57.5607,300.0
2013-11-20 11:50:00,57.7,57.72,57.65,57.68,700.0,57.5009,57.5208,57.4511,57.481,700.0
2013-11-20 11:55:00,57.72,57.72,57.7,57.7,400.0,57.5208,57.5208,57.5009,57.5009,400.0
2013-11-20 12:00:00,57.7,57.7,57.7,57.7,100.0,57.5009,57.5009,57.5009,57.5009,100.0
2013-11-20 12:05:00,57.68,57.71,57.68,57.7,800.0,57.481,57.5109,57.481,57.5009,800.0
2013-11-20 12:10:00,57.7,57.7,57.7,57.7,0.0,57.5009,57.5009,57.5009,57.5009,0.0
2013-11-20 12:15:00,57.72,57.72,57.66,57.66,700.0,57.5208,57.5208,57.4611,57.4611,700.0
2013-11-20 12:20:00,57.66,57.71,57.66,57.71,400.0,57.4611,57.5109,57.4611,57.5109,400.0
2013-11-20 12:25:00,57.67,57.77,57.67,57.73,800.0,57.471,57.5707,57.471,57.5308,800.0
2013-11-20 12:30:00,57.75,57.75,57.67,57.71,600.0,57.5507,57.5507,57.471,57.5109,600.0
2013-11-20 12:35:00,57.71,57.78,57.58,57.58,4200.0,57.5109,57.5806,57.3813,57.3813,4200.0
2013-11-20 12:40:00,57.64,57.65,57.63,57.63,2200.0,57.4411,57.4511,57.4312,57.4312,2200.0
2013-11-20 12:45:00,57.63,57.71,57.63,57.66,900.0,57.4312,57.5109,57.4312,57.4611,900.0
2013-11-20 12:50:00,57.76,57.76,57.75,57.75,300.0,57.5607,57.5607,57.5507,57.5507,300.0
2013-11-20 12:55:00,57.76,57.8,57.76,57.79,900.0,57.5607,57.6006,57.5607,57.5906,900.0
2013-11-20 13:00:00,57.84,57.85,57.84,57.85,800.0,57.6404,57.6504,57.6404,57.6504,800.0
2013-11-20 13:05:00,57.84,57.85,57.84,57.85,500.0,57.6404,57.6504,57.6404,57.6504,500.0
2013-11-20 13:10:00,57.85,57.85,57.85,57.85,0.0,57.6504,57.6504,57.6504,57.6504,0.0
2013-11-20 13:15:00,57.78,57.8,57.76,57.77,700.0,57.5806,57.6006,57.5607,57.5707,700.0
2013-11-20 13:20:00,57.71,57.72,57.7,57.71,700.0,57.5109,57.5208,57.5009,57.5109,700.0
2013-11-20 13:25:00,57.74,57.75,57.72,57.75,400.0,57.5408,57.5507,57.5208,57.5507,400.0
2013-11-20 13:30:00,57.75,57.75,57.66,57.66,300.0,57.5507,57.5507,57.4611,57.4611,300.0
2013-11-20 13:35:00,57.66,57.69,57.66,57.68,700.0,57.4611,57.4909,57.4611,57.481,700.0
2013-11-20 13:40:00,57.73,57.76,57.65,57.7,500.0,57.5308,57.5607,57.4511,57.5009,500.0
2013-11-20 13:45:00,57.76,57.85,57.76,57.85,700.0,57.5607,57.6504,57.5607,57.6504,700.0
2013-11-20 13:50:00,57.85,57.85,57.81,57.82,1100.0,57.6504,57.6504,57.6105,57.6205,1100.0
2013-11-20 13:55:00,57.82,57.82,57.7,57.77,1300.0,57.6205,57.6205,57.5009,57.5707,1300.0
2013-11-20 14:00:00,57.46,57.76,57.45,57.75,2200.0,57.2617,57.5607,57.2518,57.5507,2200.0
2013-11-20 14:05:00,57.7,57.71,57.56,57.64,900.0,57.5009,57.5109,57.3614,57.4411,900.0
2013-11-20 14:10:00,57.64,57.7,57.6,57.6,700.0,57.4411,57.5009,57.4013,57.4013,700.0
2013-11-20 14:15:00,57.52,57.55,57.52,57.55,200.0,57.3215,57.3514,57.3215,57.3514,200.0
2013-11-20 14:20:00,57.69,57.75,57.65,57.65,300.0,57.4909,57.5507,57.4511,57.4511,300.0
2013-11-20 14:25:00,57.67,57.81,57.62,57.62,1000.0,57.471,57.6105,57.4212,57.4212,1000.0
2013-11-20 14:30:00,57.61,57.64,57.55,57.6,500.0,57.4112,57.4411,57.3514,57.4013,500.0
2013-11-20 14:35:00,57.6,57.6,57.54,57.54,300.0,57.4013,57.4013,57.3415,57.3415,300.0
2013-11-20 14:40:00,57.54,57.56,57.46,57.51,1100.0,57.3415,57.3614,57.2617,57.3116,1100.0
2013-11-20 14:45:00,57.53,57.53,57.53,57.53,100.0,57.3315,57.3315,57.3315,57.3315,100.0
2013-11-20 14:50:00,57.59,57.6,57.54,57.54,800.0,57.3913,57.4013,57.3415,57.3415,800.0
2013-11-20 14:55:00,57.55,57.57,57.48,57.54,900.0,57.3514,57.3714,57.2817,57.3415,900.0
2013-11-20 15:00:00,57.54,57.54,57.45,57.5,2300.0,57.3415,57.3415,57.2518,57.3016,2300.0
2013-11-20 15:05:00,57.48,57.55,57.45,57.52,4700.0,57.2817,57.3514,57.2518,57.3215,4700.0
2013-11-20 15:10:00,57.48,57.62,57.45,57.57,1900.0,57.2817,57.4212,57.2518,57.3714,1900.0
2013-11-20 15:15:00,57.57,57.62,57.57,57.57,1400.0,57.3714,57.4212,57.3714,57.3714,1400.0
2013-11-20 15:20:00,57.53,57.65,57.49,57.6,1700.0,57.3315,57.4511,57.2916,57.4013,1700.0
2013-11-20 15:25:00,57.59,57.6,57.51,57.56,1900.0,57.3913,57.4013,57.3116,57.3614,1900.0
2013-11-20 15:30:00,57.56,57.56,57.51,57.51,4300.0,57.3614,57.3614,57.3116,57.3116,4300.0
2013-11-20 15:35:00,57.55,57.69,57.54,57.68,1700.0,57.3514,57.4909,57.3415,57.481,1700.0
2013-11-20 15:40:00,57.69,57.77,57.55,57.62,2900.0,57.4909,57.5707,57.3514,57.4212,2900.0
2013-11-20 15:45:00,57.72,57.72,57.67,57.7,2100.0,57.5208,57.5208,57.471,57.5009,2100.0
2013-11-20 15:50:00,57.7,57.72,57.64,57.67,3800.0,57.5009,57.5208,57.4411,57.471,3800.0
2013-11-20 15:55:00,57.67,57.74,57.66,57.71,6800.0,57.471,57.5408,57.4611,57.5109,6800.0
2013-11-21 09:30:00,57.95,57.95,57.95,57.95,700.0,57.7501,57.7501,57.7501,57.7501,700.0
2013-11-21 09:35:00,57.92,57.92,57.79,57.8,1100.0,57.7202,57.7202,57.5906,57.6006,1100.0
2013-11-21 09:40:00,57.74,57.8,57.68,57.68,300.0,57.5408,57.6006,57.481,57.481,300.0
2013-11-21 09:45:00,57.67,57.67,57.66,57.66,300.0,57.471,57.471,57.4611,57.4611,300.0
2013-11-21 09:50:00,57.69,57.76,57.65,57.76,800.0,57.4909,57.5607,57.4511,57.5607,800.0
2013-11-21 09:55:00,57.89,57.95,57.83,57.94,1500.0,57.6903,57.7501,57.6305,57.7401,1500.0
2013-11-21 10:00:00,58.0,58.1,57.97,58.02,4800.0,57.7999,57.8995,57.77,57.8198,4800.0
2013-11-21 10:05:00,58.06,58.06,58.02,58.06,500.0,57.8597,57.8597,57.8198,57.8597,500.0
2013-11-21 10:10:00,58.12,58.18,58.12,58.18,400.0,57.9195,57.9793,57.9195,57.9793,400.0
2013-11-21 10:15:00,58.27,58.27,58.25,58.25,500.0,58.0689,58.0689,58.049,58.049,500.0
2013-11-21 10:20:00,58.43,58.44,58.43,58.43,500.0,58.2284,58.2384,58.2284,58.2284,500.0
2013-11-21 10:25:00,58.47,58.5,58.47,58.49,500.0,58.2683,58.2982,58.2683,58.2882,500.0
2013-11-21 10:30:00,58.4,58.56,58.4,58.56,1900.0,58.1985,58.3579,58.1985,58.3579,1900.0
2013-11-21 10:35:00,58.59,58.59,58.59,58.59,100.0,58.3878,58.3878,58.3878,58.3878,100.0
2013-11-21 10:40:00,58.69,58.74,58.5,58.5,4500.0,58.4875,58.5373,58.2982,58.2982,4500.0
2013-11-21 10:45:00,58.58,58.58,58.45,58.48,300.0,58.3779,58.3779,58.2483,58.2782,300.0
2013-11-21 10:50:00,58.57,58.7,58.57,58.68,1000.0,58.3679,58.4975,58.3679,58.4775,1000.0
2013-11-21 10:55:00,58.61,58.61,58.6,58.6,600.0,58.4078,58.4078,58.3978,58.3978,600.0
2013-11-21 11:00:00,58.48,58.48,58.3,58.3,1000.0,58.2782,58.2782,58.0988,58.0988,1000.0
2013-11-21 11:05:00,58.26,58.26,58.07,58.09,2200.0,58.059,58.059,57.8696,57.8896,2200.0
2013-11-21 11:10:00,58.09,58.14,58.09,58.14,600.0,57.8896,57.9394,57.8896,57.9394,600.0
2013-11-21 11:15:00,58.18,58.26,58.15,58.26,900.0,57.9793,58.059,57.9494,58.059,900.0
2013-11-21 11:20:00,58.26,58.31,58.26,58.3,600.0,58.059,58.1088,58.059,58.0988,600.0
2013-11-21 11:25:00,58.36,58.4,58.35,58.4,1200.0,58.1586,58.1985,58.1487,58.1985,1200.0
2013-11-21 11:30:00,58.43,58.46,58.4,58.4,800.0,58.2284,58.2583,58.1985,58.1985,800.0
2013-11-21 11:35:00,58.33,58.4,58.33,58.4,300.0,58.1287,58.1985,58.1287,58.1985,300.0
2013-11-21 11:40:00,58.39,58.4,58.38,58.4,2800.0,58.1885,58.1985,58.1786,58.1985,2800.0
2013-11-21 11:45:00,58.37,58.39,58.27,58.27,900.0,58.1686,58.1885,58.0689,58.0689,900.0
2013-11-21 11:50:00,58.3,58.32,58.3,58.32,700.0,58.0988,58.1188,58.0988,58.1188,700.0
2013-11-21 11:55:00,58.31,58.31,58.25,58.25,300.0,58.1088,58.1088,58.049,58.049,300.0
2013-11-21 12:00:00,58.25,58.25,57.0,58.12,5400.0,58.049,58.049,56.8033,57.9195,5400.0
2013-11-21 12:05:00,58.09,58.22,58.09,58.22,1100.0,57.8896,58.0191,57.8896,58.0191,1100.0
2013-11-21 12:10:00,58.22,58.22,58.19,58.19,400.0,58.0191,58.0191,57.9892,57.9892,400.0
2013-11-21 12:15:00,58.22,58.22,58.21,58.21,400.0,58.0191,58.0191,58.0092,58.0092,400.0
2013-11-21 12:20:00,58.18,58.18,58.11,58.11,200.0,57.9793,57.9793,57.9095,57.9095,200.0
2013-11-21 12:25:00,58.08,58.15,58.07,58.15,700.0,57.8796,57.9494,57.8696,57.9494,700.0
2013-11-21 12:30:00,58.16,58.16,58.15,58.15,700.0,57.9593,57.9593,57.9494,57.9494,700.0
2013-11-21 12:35:00,58.15,58.16,58.15,58.16,2200.0,57.9494,57.9593,57.9494,57.9593,2200.0
2013-11-21 12:40:00,58.15,58.17,58.15,58.17,700.0,57.9494,57.9693,57.9494,57.9693,700.0
2013-11-21 12:45:00,58.17,58.17,58.17,58.17,100.0,57.9693,57.9693,57.9693,57.9693,100.0
2013-11-21 12:50:00,58.05,58.14,58.05,58.14,700.0,57.8497,57.9394,57.8497,57.9394,700.0
2013-11-21 12:55:00,58.2,58.21,58.2,58.21,200.0,57.9992,58.0092,57.9992,58.0092,200.0
2013-11-21 13:00:00,58.2,58.2,58.15,58.15,400.0,57.9992,57.9992,57.9494,57.9494,400.0
2013-11-21 13:05:00,58.11,58.11,58.1,58.1,200.0,57.9095,57.9095,57.8995,57.8995,200.0
2013-11-21 13:10:00,58.04,58.22,58.02,58.22,700.0,57.8397,58.0191,57.8198,58.0191,700.0
2013-11-21 13:15:00,58.22,58.22,58.22,58.22,0.0,58.0191,58.0191,58.0191,58.0191,0.0
2013-11-21 13:20:00,58.19,58.19,58.19,58.19,100.0,57.9892,57.9892,57.9892,57.9892,100.0
2013-11-21 13:25:00,58.17,58.17,58.11,58.11,200.0,57.9693,57.9693,57.9095,57.9095,200.0
2013-11-21 13:30:00,58.01,58.11,58.01,58.11,400.0,57.8098,57.9095,57.8098,57.9095,400.0
2013-11-21 13:35:00,58.11,58.11,58.07,58.09,500.0,57.9095,57.9095,57.8696,57.8896,500.0
2013-11-21 13:40:00,58.15,58.24,58.15,58.24,6600.0,57.9494,58.0391,57.9494,58.0391,6600.0
2013-11-21 13:45:00,58.25,58.28,58.25,58.28,700.0,58.049,58.0789,58.049,58.0789,700.0
2013-11-21 13:50:00,58.26,58.28,58.19,58.28,500.0,58.059,58.0789,57.9892,58.0789,500.0
2013-11-21 13:55:00,58.42,58.42,58.32,58.32,400.0,58.2184,58.2184,58.1188,58.1188,400.0
2013-11-21 14:00:00,58.32,58.32,58.32,58.32,0.0,58.1188,58.1188,58.1188,58.1188,0.0
2013-11-21 14:05:00,58.33,58.43,58.32,58.43,900.0,58.1287,58.2284,58.1188,58.2284,900.0
2013-11-21 14:10:00,58.37,58.38,58.37,58.37,300.0,58.1686,58.1786,58.1686,58.1686,300.0
2013-11-21 14:15:00,58.4,58.42,58.4,58.4,900.0,58.1985,58.2184,58.1985,58.1985,900.0
2013-11-21 14:20:00,58.42,58.42,58.41,58.41,200.0,58.2184,58.2184,58.2085,58.2085,200.0
2013-11-21 14:25:00,58.39,58.41,58.39,58.41,500.0,58.1885,58.2085,58.1885,58.2085,500.0
2013-11-21 14:30:00,58.4,58.46,58.4,58.46,600.0,58.1985,58.2583,58.1985,58.2583,600.0
2013-11-21 14:35:00,58.41,58.41,58.41,58.41,100.0,58.2085,58.2085,58.2085,58.2085,100.0
2013-11-21 14:40:00,58.3,58.45,58.3,58.42,700.0,58.0988,58.2483,58.0988,58.2184,700.0
2013-11-21 14:45:00,58.42,58.42,58.42,58.42,0.0,58.2184,58.2184,58.2184,58.2184,0.0
2013-11-21 14:50:00,58.48,58.52,58.46,58.46,2700.0,58.2782,58.3181,58.2583,58.2583,2700.0
2013-11-21 14:55:00,58.46,58.48,58.43,58.44,800.0,58.2583,58.2782,58.2284,58.2384,800.0
2013-11-21 15:00:00,58.49,58.53,58.49,58.52,1900.0,58.2882,58.3281,58.2882,58.3181,1900.0
2013-11-21 15:05:00,58.53,58.58,58.5,58.54,800.0,58.3281,58.3779,58.2982,58.338,800.0
2013-11-21 15:10:00,58.55,58.56,58.52,58.54,2000.0,58.348,58.3579,58.3181,58.338,2000.0
2013-11-21 15:15:00,58.55,58.65,58.55,58.65,900.0,58.348,58.4476,58.348,58.4476,900.0
2013-11-21 15:20:00,58.64,58.66,58.63,58.63,900.0,58.4377,58.4576,58.4277,58.4277,900.0
2013-11-21 15:25:00,58.69,58.7,58.69,58.7,500.0,58.4875,58.4975,58.4875,58.4975,500.0
2013-11-21 15:30:00,58.69,58.69,58.69,58.69,400.0,58.4875,58.4875,58.4875,58.4875,400.0
2013-11-21 15:35:00,58.62,58.63,58.6,58.63,1600.0,58.4177,58.4277,58.3978,58.4277,1600.0
2013-11-21 15:40:00,58.61,58.66,58.54,58.63,3700.0,58.4078,58.4576,58.338,58.4277,3700.0
2013-11-21 15:45:00,58.58,58.62,58.53,58.62,1600.0,58.3779,58.4177,58.3281,58.4177,1600.0
2013-11-21 15:50:00,58.59,58.59,58.52,58.57,3800.0,58.3878,58.3878,58.3181,58.3679,3800.0
2013-11-21 15:55:00,58.55,58.72,58.55,58.71,11100.0,58.348,58.5174,58.348,58.5074,11100.0
2013-11-22 09:30:00,58.8,58.8,58.8,58.8,2800.0,58.5971,58.5971,58.5971,58.5971,2800.0
2013-11-22 09:35:00,58.68,58.68,58.39,58.44,3400.0,58.4775,58.4775,58.1885,58.2384,3400.0
2013-11-22 09:40:00,58.44,58.44,58.44,58.44,0.0,58.2384,58.2384,58.2384,58.2384,0.0
2013-11-22 09:45:00,58.45,58.46,58.41,58.41,500.0,58.2483,58.2583,58.2085,58.2085,500.0
2013-11-22 09:50:00,58.41,58.41,58.41,58.41,100.0,58.2085,58.2085,58.2085,58.2085,100.0
2013-11-22 09:55:00,58.34,58.38,58.26,58.29,1100.0,58.1387,58.1786,58.059,58.0889,1100.0
2013-11-22 10:00:00,58.3,58.3,58.16,58.16,1400.0,58.0988,58.0988,57.9593,57.9593,1400.0
2013-11-22 10:05:00,58.16,58.16,58.03,58.07,1400.0,57.9593,57.9593,57.8298,57.8696,1400.0
2013-11-22 10:10:00,58.08,58.29,58.08,58.29,2200.0,57.8796,58.0889,57.8796,58.0889,2200.0
2013-11-22 10:15:00,58.29,58.34,58.25,58.25,800.0,58.0889,58.1387,58.049,58.049,800.0
2013-11-22 10:20:00,58.3,58.3,58.22,58.22,600.0,58.0988,58.0988,58.0191,58.0191,600.0
2013-11-22 10:25:00,58.28,58.28,58.24,58.26,500.0,58.0789,58.0789,58.0391,58.059,500.0
2013-11-22 10:30:00,58.27,58.33,58.27,58.32,1000.0,58.0689,58.1287,58.0689,58.1188,1000.0
2013-11-22 10:35:00,58.28,58.41,58.23,58.33,3000.0,58.0789,58.2085,58.0291,58.1287,3000.0
2013-11-22 10:40:00,58.32,58.46,58.32,58.46,1000.0,58.1188,58.2583,58.1188,58.2583,1000.0
2013-11-22 10:45:00,58.36,58.36,58.26,58.26,800.0,58.1586,58.1586,58.059,58.059,800.0
2013-11-22 10:50:00,58.27,58.29,58.24,58.29,1100.0,58.0689,58.0889,58.0391,58.0889,1100.0
2013-11-22 10:55:00,58.27,58.3,58.19,58.19,1200.0,58.0689,58.0988,57.9892,57.9892,1200.0
2013-11-22 11:00:00,58.2,58.25,58.13,58.25,2100.0,57.9992,58.049,57.9294,58.049,2100.0
2013-11-22 11:05:00,58.22,58.22,58.11,58.12,800.0,58.0191,58.0191,57.9095,57.9195,800.0
2013-11-22 11:10:00,58.12,58.12,58.09,58.09,400.0,57.9195,57.9195,57.8896,57.8896,400.0
2013-11-22 11:15:00,58.11,58.12,58.08,58.12,1300.0,57.9095,57.9195,57.8796,57.9195,1300.0
2013-11-22 11:20:00,58.06,58.1,58.06,58.1,700.0,57.8597,57.8995,57.8597,57.8995,700.0
2013-11-22 11:25:00,58.02,58.04,57.88,57.88,6600.0,57.8198,57.8397,57.6803,57.6803,6600.0
2013-11-22 11:30:00,57.88,57.89,57.81,57.84,2400.0,57.6803,57.6903,57.6105,57.6404,2400.0
2013-11-22 11:35:00,57.84,57.86,57.84,57.86,2000.0,57.6404,57.6604,57.6404,57.6604,2000.0
2013-11-22 11:40:00,57.86,57.88,57.81,57.88,500.0,57.6604,57.6803,57.6105,57.6803,500.0
2013-11-22 11:45:00,57.95,57.95,57.89,57.95,1600.0,57.7501,57.7501,57.6903,57.7501,1600.0
2013-11-22 11:50:00,57.95,58.04,57.95,58.04,900.0,57.7501,57.8397,57.7501,57.8397,900.0
2013-11-22 11:55:00,58.04,58.1,58.04,58.07,1000.0,57.8397,57.8995,57.8397,57.8696,1000.0
2013-11-22 12:00:00,58.14,58.14,57.99,58.04,800.0,57.9394,57.9394,57.7899,57.8397,800.0
2013-11-22 12:05:00,58.06,58.06,58.04,58.04,800.0,57.8597,57.8597,57.8397,57.8397,800.0
2013-11-22 12:10:00,58.09,58.1,58.09,58.09,500.0,57.8896,57.8995,57.8896,57.8896,500.0
2013-11-22 12:15:00,58.04,58.09,58.02,58.07,1100.0,57.8397,57.8896,57.8198,57.8696,1100.0
2013-11-22 12:20:00,58.09,58.09,58.06,58.08,1100.0,57.8896,57.8896,57.8597,57.8796,1100.0
2013-11-22 12:25:00,58.12,58.15,58.11,58.14,1500.0,57.9195,57.9494,57.9095,57.9394,1500.0
2013-11-22 12:30:00,58.13,58.15,58.07,58.11,800.0,57.9294,57.9494,57.8696,57.9095,800.0
2013-11-22 12:35:00,58.13,58.13,58.13,58.13,600.0,57.9294,57.9294,57.9294,57.9294,600.0
2013-11-22 12:40:00,58.16,58.16,58.15,58.15,1000.0,57.9593,57.9593,57.9494,57.9494,1000.0
2013-11-22 12:45:00,58.15,58.15,58.15,58.15,0.0,57.9494,57.9494,57.9494,57.9494,0.0
2013-11-22 12:50:00,58.15,58.15,58.08,58.08,600.0,57.9494,57.9494,57.8796,57.8796,600.0
2013-11-22 12:55:00,58.12,58.12,58.03,58.03,1100.0,57.9195,57.9195,57.8298,57.8298,1100.0
2013-11-22 13:00:00,58.05,58.06,58.02,58.06,1200.0,57.8497,57.8597,57.8198,57.8597,1200.0
2013-11-22 13:05:00,58.1,58.13,58.08,58.1,1000.0,57.8995,57.9294,57.8796,57.8995,1000.0
2013-11-22 13:10:00,58.15,58.15,58.12,58.13,800.0,57.9494,57.9494,57.9195,57.9294,800.0
2013-11-22 13:15:00,58.16,58.17,58.15,58.15,600.0,57.9593,57.9693,57.9494,57.9494,600.0
2013-11-22 13:20:00,58.11,58.11,58.07,58.1,1300.0,57.9095,57.9095,57.8696,57.8995,1300.0
2013-11-22 13:25:00,58.14,58.14,58.08,58.09,400.0,57.9394,57.9394,57.8796,57.8896,400.0
2013-11-22 13:30:00,58.09,58.18,58.08,58.08,400.0,57.8896,57.9793,57.8796,57.8796,400.0
2013-11-22 13:35:00,58.08,58.08,58.02,58.02,500.0,57.8796,57.8796,57.8198,57.8198,500.0
2013-11-22 13:40:00,58.02,58.02,58.02,58.02,100.0,57.8198,57.8198,57.8198,57.8198,100.0
2013-11-22 13:45:00,58.03,58.16,58.02,58.16,2100.0,57.8298,57.9593,57.8198,57.9593,2100.0
2013-11-22 13:50:00,58.17,58.17,58.17,58.17,100.0,57.9693,57.9693,57.9693,57.9693,100.0
2013-11-22 13:55:00,58.17,58.17,58.17,58.17,100.0,57.9693,57.9693,57.9693,57.9693,100.0
2013-11-22 14:00:00,58.13,58.22,58.13,58.15,600.0,57.9294,58.0191,57.9294,57.9494,600.0
2013-11-22 14:05:00,58.16,58.23,58.06,58.16,1500.0,57.9593,58.0291,57.8597,57.9593,1500.0
2013-11-22 14:10:00,58.18,58.21,58.18,58.21,500.0,57.9793,58.0092,57.9793,58.0092,500.0
2013-11-22 14:15:00,58.17,58.22,58.17,58.2,300.0,57.9693,58.0191,57.9693,57.9992,300.0
2013-11-22 14:20:00,58.11,58.16,58.1,58.1,700.0,57.9095,57.9593,57.8995,57.8995,700.0
2013-11-22 14:25:00,58.12,58.16,58.09,58.16,1800.0,57.9195,57.9593,57.8896,57.9593,1800.0
2013-11-22 14:30:00,58.15,58.16,58.0,58.04,2400.0,57.9494,57.9593,57.7999,57.8397,2400.0
2013-11-22 14:35:00,58.11,58.11,58.01,58.08,2000.0,57.9095,57.9095,57.8098,57.8796,2000.0
2013-11-22 14:40:00,58.04,58.04,58.01,58.04,2500.0,57.8397,57.8397,57.8098,57.8397,2500.0
2013-11-22 14:45:00,58.04,58.06,58.04,58.06,700.0,57.8397,57.8597,57.8397,57.8597,700.0
2013-11-22 14:50:00,58.06,58.06,58.01,58.04,2200.0,57.8597,57.8597,57.8098,57.8397,2200.0
2013-11-22 14:55:00,58.04,58.12,58.04,58.08,1400.0,57.8397,57.9195,57.8397,57.8796,1400.0
2013-11-22 15:00:00,58.11,58.15,58.07,58.15,900.0,57.9095,57.9494,57.8696,57.9494,900.0
2013-11-22 15:05:00,58.13,58.17,58.09,58.1,600.0,57.9294,57.9693,57.8896,57.8995,600.0
2013-11-22 15:10:00,58.16,58.16,58.03,58.04,2800.0,57.9593,57.9593,57.8298,57.8397,2800.0
2013-11-22 15:15:00,58.05,58.12,58.05,58.09,2200.0,57.8497,57.9195,57.8497,57.8896,2200.0
2013-11-22 15:20:00,58.03,58.09,58.03,58.09,600.0,57.8298,57.8896,57.8298,57.8896,600.0
2013-11-22 15:25:00,58.11,58.15,58.1,58.14,1400.0,57.9095,57.9494,57.8995,57.9394,1400.0
2013-11-22 15:30:00,58.12,58.15,58.1,58.1,500.0,57.9195,57.9494,57.8995,57.8995,500.0
2013-11-22 15:35:00,58.15,58.17,58.15,58.17,2200.0,57.9494,57.9693,57.9494,57.9693,2200.0
2013-11-22 15:40:00,58.17,58.2,58.16,58.19,1100.0,57.9693,57.9992,57.9593,57.9892,1100.0
2013-11-22 15:45:00,58.14,58.14,58.06,58.13,2100.0,57.9394,57.9394,57.8597,57.9294,2100.0
2013-11-22 15:50:00,58.12,58.16,58.08,58.16,3900.0,57.9195,57.9593,57.8796,57.9593,3900.0
2013-11-22 15:55:00,58.17,58.18,58.0,58.1,24500.0,57.9693,57.9793,57.7999,57.8995,24500.0
2013-11-25 09:30:00,58.5,58.68,58.32,58.51,8100.0,58.2982,58.4775,58.1188,58.3081,8100.0
2013-11-25 09:35:00,58.58,58.63,58.4,58.4,1500.0,58.3779,58.4277,58.1985,58.1985,1500.0
2013-11-25 09:40:00,58.44,58.54,58.36,58.52,1200.0,58.2384,58.338,58.1586,58.3181,1200.0
2013-11-25 09:45:00,58.5,58.5,58.22,58.39,1600.0,58.2982,58.2982,58.0191,58.1885,1600.0
2013-11-25 09:50:00,58.43,58.43,58.4,58.43,1200.0,58.2284,58.2284,58.1985,58.2284,1200.0
2013-11-25 09:55:00,58.51,58.51,58.06,58.29,4900.0,58.3081,58.3081,57.8597,58.0889,4900.0
2013-11-25 10:00:00,58.35,58.35,58.2,58.32,1500.0,58.1487,58.1487,57.9992,58.1188,1500.0
2013-11-25 10:05:00,58.41,58.47,58.4,58.4,1500.0,58.2085,58.2683,58.1985,58.1985,1500.0
2013-11-25 10:10:00,58.4,58.7,58.4,58.7,1000.0,58.1985,58.4975,58.1985,58.4975,1000.0
2013-11-25 10:15:00,58.7,58.77,58.65,58.77,1300.0,58.4975,58.5672,58.4476,58.5672,1300.0
2013-11-25 10:20:00,58.77,58.77,58.71,58.71,500.0,58.5672,58.5672,58.5074,58.5074,500.0
2013-11-25 10:25:00,58.7,58.7,58.61,58.65,1100.0,58.4975,58.4975,58.4078,58.4476,1100.0
2013-11-25 10:30:00,58.72,58.78,58.72,58.73,1200.0,58.5174,58.5772,58.5174,58.5274,1200.0
2013-11-25 10:35:00,58.71,58.77,58.67,58.68,1300.0,58.5074,58.5672,58.4676,58.4775,1300.0
2013-11-25 10:40:00,58.74,58.74,58.68,58.68,600.0,58.5373,58.5373,58.4775,58.4775,600.0
2013-11-25 10:45:00,58.73,58.74,58.67,58.67,1300.0,58.5274,58.5373,58.4676,58.4676,1300.0
2013-11-25 10:50:00,58.71,58.78,58.67,58.71,2200.0,58.5074,58.5772,58.4676,58.5074,2200.0
2013-11-25 10:55:00,58.71,58.72,58.65,58.68,600.0,58.5074,58.5174,58.4476,58.4775,600.0
2013-11-25 11:00:00,58.71,58.72,58.71,58.72,600.0,58.5074,58.5174,58.5074,58.5174,600.0
2013-11-25 11:05:00,58.75,58.75,58.55,58.56,7200.0,58.5473,58.5473,58.348,58.3579,7200.0
2013-11-25 11:10:00,58.54,58.55,58.35,58.35,900.0,58.338,58.348,58.1487,58.1487,900.0
2013-11-25 11:15:00,58.35,58.49,58.27,58.49,1500.0,58.1487,58.2882,58.0689,58.2882,1500.0
2013-11-25 11:20:00,58.51,58.54,58.5,58.54,800.0,58.3081,58.338,58.2982,58.338,800.0
2013-11-25 11:25:00,58.47,58.49,58.37,58.41,1200.0,58.2683,58.2882,58.1686,58.2085,1200.0
2013-11-25 11:30:00,58.45,58.45,58.45,58.45,600.0,58.2483,58.2483,58.2483,58.2483,600.0
2013-11-25 11:35:00,58.45,58.45,58.45,58.45,100.0,58.2483,58.2483,58.2483,58.2483,100.0
2013-11-25 11:40:00,58.38,58.44,58.38,58.44,300.0,58.1786,58.2384,58.1786,58.2384,300.0
2013-11-25 11:45:00,58.44,58.54,58.43,58.43,1800.0,58.2384,58.338,58.2284,58.2284,1800.0
2013-11-25 11:50:00,58.43,58.43,58.29,58.29,800.0,58.2284,58.2284,58.0889,58.0889,800.0
2013-11-25 11:55:00,58.35,58.35,58.34,58.34,200.0,58.1487,58.1487,58.1387,58.1387,200.0
2013-11-25 12:00:00,58.34,58.4,58.31,58.31,700.0,58.1387,58.1985,58.1088,58.1088,700.0
2013-11-25 12:05:00,58.35,58.35,58.3,58.32,1000.0,58.1487,58.1487,58.0988,58.1188,1000.0
2013-11-25 12:10:00,58.32,58.32,58.32,58.32,0.0,58.1188,58.1188,58.1188,58.1188,0.0
2013-11-25 12:15:00,58.34,58.34,58.34,58.34,200.0,58.1387,58.1387,58.1387,58.1387,200.0
2013-11-25 12:20:00,58.34,58.37,58.29,58.37,900.0,58.1387,58.1686,58.0889,58.1686,900.0
2013-11-25 12:25:00,58.43,58.44,58.4,58.4,400.0,58.2284,58.2384,58.1985,58.1985,400.0
2013-11-25 12:30:00,58.39,58.39,58.39,58.39,100.0,58.1885,58.1885,58.1885,58.1885,100.0
2013-11-25 12:35:00,58.34,58.54,58.34,58.45,1100.0,58.1387,58.338,58.1387,58.2483,1100.0
2013-11-25 12:40:00,58.33,58.4,58.33,58.4,700.0,58.1287,58.1985,58.1287,58.1985,700.0
2013-11-25 12:45:00,58.4,58.4,58.35,58.35,300.0,58.1985,58.1985,58.1487,58.1487,300.0
2013-11-25 12:50:00,58.35,58.35,58.2,58.3,400.0,58.1487,58.1487,57.9992,58.0988,400.0
2013-11-25 12:55:00,58.35,58.37,58.35,58.37,200.0,58.1487,58.1686,58.1487,58.1686,200.0
2013-11-25 13:00:00,58.4,58.44,58.39,58.39,600.0,58.1985,58.2384,58.1885,58.1885,600.0
2013-11-25 13:05:00,58.47,58.47,58.37,58.37,1200.0,58.2683,58.2683,58.1686,58.1686,1200.0
2013-11-25 13:10:00,58.32,58.34,58.26,58.28,800.0,58.1188,58.1387,58.059,58.0789,800.0
2013-11-25 13:15:00,58.3,58.33,58.19,58.29,5700.0,58.0988,58.1287,57.9892,58.0889,5700.0
2013-11-25 13:20:00,58.29,58.35,58.29,58.35,1500.0,58.0889,58.1487,58.0889,58.1487,1500.0
2013-11-25 13:25:00,58.29,58.34,58.25,58.3,700.0,58.0889,58.1387,58.049,58.0988,700.0
2013-11-25 13:30:00,58.3,58.35,58.27,58.31,1000.0,58.0988,58.1487,58.0689,58.1088,1000.0
2013-11-25 13:35:00,58.3,58.36,58.25,58.25,1200.0,58.0988,58.1586,58.049,58.049,1200.0
2013-11-25 13:40:00,58.3,58.33,58.3,58.33,2100.0,58.0988,58.1287,58.0988,58.1287,2100.0
2013-11-25 13:45:00,58.31,58.42,58.31,58.42,1000.0,58.1088,58.2184,58.1088,58.2184,1000.0
2013-11-25 13:50:00,58.38,58.38,58.36,58.36,200.0,58.1786,58.1786,58.1586,58.1586,200.0
2013-11-25 13:55:00,58.37,58.38,58.3,58.37,3500.0,58.1686,58.1786,58.0988,58.1686,3500.0
2013-11-25 14:00:00,58.37,58.37,58.29,58.29,2800.0,58.1686,58.1686,58.0889,58.0889,2800.0
2013-11-25 14:05:00,58.3,58.32,58.22,58.28,6800.0,58.0988,58.1188,58.0191,58.0789,6800.0
2013-11-25 14:10:00,58.31,58.31,58.22,58.22,2300.0,58.1088,58.1088,58.0191,58.0191,2300.0
2013-11-25 14:15:00,58.22,58.25,58.2,58.2,2300.0,58.0191,58.049,57.9992,57.9992,2300.0
2013-11-25 14:20:00,58.25,58.25,58.21,58.24,4800.0,58.049,58.049,58.0092,58.0391,4800.0
2013-11-25 14:25:00,58.25,58.31,58.23,58.27,1900.0,58.049,58.1088,58.0291,58.0689,1900.0
2013-11-25 14:30:00,58.33,58.33,58.3,58.3,1800.0,58.1287,58.1287,58.0988,58.0988,1800.0
2013-11-25 14:35:00,58.3,58.3,58.23,58.27,5400.0,58.0988,58.0988,58.0291,58.0689,5400.0
2013-11-25 14:40:00,58.23,58.3,58.1,58.26,4100.0,58.0291,58.0988,57.8995,58.059,4100.0
2013-11-25 14:45:00,58.26,58.3,58.26,58.28,1800.0,58.059,58.0988,58.059,58.0789,1800.0
2013-11-25 14:50:00,58.31,58.31,58.23,58.29,4000.0,58.1088,58.1088,58.0291,58.0889,4000.0
2013-11-25 14:55:00,58.28,58.32,58.27,58.32,3200.0,58.0789,58.1188,58.0689,58.1188,3200.0
2013-11-25 15:00:00,58.32,58.33,58.32,58.33,600.0,58.1188,58.1287,58.1188,58.1287,600.0
2013-11-25 15:05:00,58.34,58.35,58.3,58.31,3100.0,58.1387,58.1487,58.0988,58.1088,3100.0
2013-11-25 15:10:00,58.31,58.33,58.3,58.3,4000.0,58.1088,58.1287,58.0988,58.0988,4000.0
2013-11-25 15:15:00,58.3,58.35,58.3,58.35,2800.0,58.0988,58.1487,58.0988,58.1487,2800.0
2013-11-25 15:20:00,58.35,58.35,58.3,58.3,2100.0,58.1487,58.1487,58.0988,58.0988,2100.0
2013-11-25 15:25:00,58.3,58.3,58.25,58.27,1400.0,58.0988,58.0988,58.049,58.0689,1400.0
2013-11-25 15:30:00,58.3,58.34,58.3,58.34,1200.0,58.0988,58.1387,58.0988,58.1387,1200.0
2013-11-25 15:35:00,58.37,58.4,58.3,58.31,1500.0,58.1686,58.1985,58.0988,58.1088,1500.0
2013-11-25 15:40:00,58.31,58.36,58.3,58.36,2200.0,58.1088,58.1586,58.0988,58.1586,2200.0
2013-11-25 15:45:00,58.37,58.41,58.36,58.37,2600.0,58.1686,58.2085,58.1586,58.1686,2600.0
2013-11-25 15:50:00,58.39,58.41,58.33,58.41,1700.0,58.1885,58.2085,58.1287,58.2085,1700.0
2013-11-25 15:55:00,58.45,58.52,58.4,58.52,8300.0,58.2483,58.3181,58.1985,58.3181,8300.0
2013-11-26 09:30:00,58.28,58.47,58.28,58.47,4300.0,58.0789,58.2683,58.0789,58.2683,4300.0
2013-11-26 09:35:00,58.47,58.47,58.47,58.47,0.0,58.2683,58.2683,58.2683,58.2683,0.0
2013-11-26 09:40:00,58.23,58.3,58.23,58.3,2100.0,58.0291,58.0988,58.0291,58.0988,2100.0
2013-11-26 09:45:00,58.14,58.45,58.14,58.33,900.0,57.9394,58.2483,57.9394,58.1287,900.0
2013-11-26 09:50:00,58.45,58.49,58.45,58.49,300.0,58.2483,58.2882,58.2483,58.2882,300.0
2013-11-26 09:55:00,58.49,58.51,58.39,58.4,900.0,58.2882,58.3081,58.1885,58.1985,900.0
2013-11-26 10:00:00,58.47,58.53,58.46,58.53,600.0,58.2683,58.3281,58.2583,58.3281,600.0
2013-11-26 10:05:00,58.55,58.55,58.53,58.53,500.0,58.348,58.348,58.3281,58.3281,500.0
2013-11-26 10:10:00,58.66,58.79,58.66,58.79,1200.0,58.4576,58.5872,58.4576,58.5872,1200.0
2013-11-26 10:15:00,58.84,58.84,58.78,58.78,700.0,58.637,58.637,58.5772,58.5772,700.0
2013-11-26 10:20:00,58.84,58.9,58.84,58.9,1600.0,58.637,58.6968,58.637,58.6968,1600.0
2013-11-26 10:25:00,58.9,58.9,58.85,58.85,700.0,58.6968,58.6968,58.6469,58.6469,700.0
2013-11-26 10:30:00,58.85,58.85,58.83,58.83,400.0,58.6469,58.6469,58.627,58.627,400.0
2013-11-26 10:35:00,58.83,58.83,58.77,58.77,1000.0,58.627,58.627,58.5672,58.5672,1000.0
2013-11-26 10:40:00,58.77,58.77,58.77,58.77,100.0,58.5672,58.5672,58.5672,58.5672,100.0
2013-11-26 10:45:00,58.71,58.71,58.62,58.62,300.0,58.5074,58.5074,58.4177,58.4177,300.0
2013-11-26 10:50:00,58.62,58.62,58.62,58.62,100.0,58.4177,58.4177,58.4177,58.4177,100.0
2013-11-26 10:55:00,58.62,58.69,58.57,58.65,1400.0,58.4177,58.4875,58.3679,58.4476,1400.0
2013-11-26 11:00:00,58.7,58.72,58.7,58.72,700.0,58.4975,58.5174,58.4975,58.5174,700.0
2013-11-26 11:05:00,58.76,58.81,58.76,58.81,900.0,58.5573,58.6071,58.5573,58.6071,900.0
2013-11-26 11:10:00,58.79,58.81,58.75,58.75,700.0,58.5872,58.6071,58.5473,58.5473,700.0
2013-11-26 11:15:00,58.75,58.75,58.75,58.75,0.0,58.5473,58.5473,58.5473,58.5473,0.0
2013-11-26 11:20:00,58.82,58.92,58.82,58.92,1300.0,58.617,58.7167,58.617,58.7167,1300.0
2013-11-26 11:25:00,58.92,58.92,58.81,58.81,400.0,58.7167,58.7167,58.6071,58.6071,400.0
2013-11-26 11:30:00,58.82,58.86,58.82,58.86,700.0,58.617,58.6569,58.617,58.6569,700.0
2013-11-26 11:35:00,58.86,58.86,58.78,58.78,500.0,58.6569,58.6569,58.5772,58.5772,500.0
2013-11-26 11:40:00,58.85,58.87,58.85,58.87,300.0,58.6469,58.6669,58.6469,58.6669,300.0
2013-11-26 11:45:00,58.88,58.92,58.88,58.91,600.0,58.6768,58.7167,58.6768,58.7067,600.0
2013-11-26 11:50:00,58.91,58.91,58.85,58.85,400.0,58.7067,58.7067,58.6469,58.6469,400.0
2013-11-26 11:55:00,58.84,58.84,58.8,58.8,900.0,58.637,58.637,58.5971,58.5971,900.0
2013-11-26 12:00:00,58.83,58.87,58.83,58.87,400.0,58.627,58.6669,58.627,58.6669,400.0
2013-11-26 12:05:00,58.87,58.87,58.87,58.87,0.0,58.6669,58.6669,58.6669,58.6669,0.0
2013-11-26 12:10:00,58.92,58.92,58.92,58.92,500.0,58.7167,58.7167,58.7167,58.7167,500.0
2013-11-26 12:15:00,58.91,58.91,58.91,58.91,600.0,58.7067,58.7067,58.7067,58.7067,600.0
2013-11-26 12:20:00,58.85,58.88,58.81,58.81,1200.0,58.6469,58.6768,58.6071,58.6071,1200.0
2013-11-26 12:25:00,58.8,58.8,58.78,58.79,800.0,58.5971,58.5971,58.5772,58.5872,800.0
2013-11-26 12:30:00,58.79,58.79,58.72,58.73,300.0,58.5872,58.5872,58.5174,58.5274,300.0
2013-11-26 12:35:00,58.82,58.83,58.81,58.83,500.0,58.617,58.627,58.6071,58.627,500.0
2013-11-26 12:40:00,58.84,58.84,58.83,58.83,700.0,58.637,58.637,58.627,58.627,700.0
2013-11-26 12:45:00,58.83,58.87,58.83,58.87,1100.0,58.627,58.6669,58.627,58.6669,1100.0
2013-11-26 12:50:00,58.87,58.87,58.87,58.87,0.0,58.6669,58.6669,58.6669,58.6669,0.0
2013-11-26 12:55:00,58.95,58.95,58.89,58.91,600.0,58.7466,58.7466,58.6868,58.7067,600.0
2013-11-26 13:00:00,58.87,58.87,58.83,58.83,800.0,58.6669,58.6669,58.627,58.627,800.0
2013-11-26 13:05:00,58.81,58.81,58.81,58.81,100.0,58.6071,58.6071,58.6071,58.6071,100.0
2013-11-26 13:10:00,58.85,58.85,58.85,58.85,200.0,58.6469,58.6469,58.6469,58.6469,200.0
2013-11-26 13:15:00,58.86,58.86,58.86,58.86,100.0,58.6569,58.6569,58.6569,58.6569,100.0
2013-11-26 13:20:00,58.9,58.93,58.9,58.9,700.0,58.6968,58.7267,58.6968,58.6968,700.0
2013-11-26 13:25:00,58.9,58.9,58.9,58.9,600.0,58.6968,58.6968,58.6968,58.6968,600.0
2013-11-26 13:30:00,58.93,58.93,58.86,58.91,800.0,58.7267,58.7267,58.6569,58.7067,800.0
2013-11-26 13:35:00,58.88,58.88,58.88,58.88,300.0,58.6768,58.6768,58.6768,58.6768,300.0
2013-11-26 13:40:00,58.87,58.91,58.86,58.87,800.0,58.6669,58.7067,58.6569,58.6669,800.0
2013-11-26 13:45:00,58.87,58.87,58.84,58.86,900.0,58.6669,58.6669,58.637,58.6569,900.0
2013-11-26 13:50:00,58.97,58.97,58.89,58.89,600.0,58.7665,58.7665,58.6868,58.6868,600.0
2013-11-26 13:55:00,58.89,58.89,58.85,58.85,800.0,58.6868,58.6868,58.6469,58.6469,800.0
2013-11-26 14:00:00,58.88,58.95,58.88,58.95,1200.0,58.6768,58.7466,58.6768,58.7466,1200.0
2013-11-26 14:05:00,58.9,58.9,58.9,58.9,100.0,58.6968,58.6968,58.6968,58.6968,100.0
2013-11-26 14:10:00,58.87,58.87,58.86,58.87,600.0,58.6669,58.6669,58.6569,58.6669,600.0
2013-11-26 14:15:00,58.86,58.87,58.78,58.85,1000.0,58.6569,58.6669,58.5772,58.6469,1000.0
2013-11-26 14:20:00,58.93,58.95,58.93,58.95,500.0,58.7267,58.7466,58.7267,58.7466,500.0
2013-11-26 14:25:00,58.96,58.96,58.92,58.96,500.0,58.7566,58.7566,58.7167,58.7566,500.0
2013-11-26 14:30:00,59.01,59.07,59.0,59.07,6800.0,58.8064,58.8662,58.7964,58.8662,6800.0
2013-11-26 14:35:00,59.05,59.06,59.05,59.06,200.0,58.8463,58.8562,58.8463,58.8562,200.0
2013-11-26 14:40:00,59.06,59.06,59.03,59.03,900.0,58.8562,58.8562,58.8263,58.8263,900.0
2013-11-26 14:45:00,59.06,59.13,59.06,59.13,1400.0,58.8562,58.926,58.8562,58.926,1400.0
2013-11-26 14:50:00,59.13,59.27,59.09,59.27,1800.0,58.926,59.0655,58.8861,59.0655,1800.0
2013-11-26 14:55:00,59.16,59.18,59.16,59.18,800.0,58.9559,58.9758,58.9559,58.9758,800.0
2013-11-26 15:00:00,59.11,59.15,59.04,59.04,1300.0,58.906,58.9459,58.8363,58.8363,1300.0
2013-11-26 15:05:00,59.0,59.06,59.0,59.06,400.0,58.7964,58.8562,58.7964,58.8562,400.0
2013-11-26 15:10:00,59.06,59.16,59.06,59.16,800.0,58.8562,58.9559,58.8562,58.9559,800.0
2013-11-26 15:15:00,59.16,59.16,59.01,59.01,1100.0,58.9559,58.9559,58.8064,58.8064,1100.0
2013-11-26 15:20:00,59.06,59.14,59.06,59.13,1300.0,58.8562,58.9359,58.8562,58.926,1300.0
2013-11-26 15:25:00,59.12,59.12,59.04,59.07,1500.0,58.916,58.916,58.8363,58.8662,1500.0
2013-11-26 15:30:00,59.02,59.06,58.99,59.06,3000.0,58.8164,58.8562,58.7865,58.8562,3000.0
2013-11-26 15:35:00,59.02,59.03,59.01,59.01,900.0,58.8164,58.8263,58.8064,58.8064,900.0
2013-11-26 15:40:00,59.02,59.05,59.01,59.01,1500.0,58.8164,58.8463,58.8064,58.8064,1500.0
2013-11-26 15:45:00,59.03,59.03,58.94,58.95,4400.0,58.8263,58.8263,58.7366,58.7466,4400.0
2013-11-26 15:50:00,58.94,59.03,58.94,58.99,3500.0,58.7366,58.8263,58.7366,58.7865,3500.0
2013-11-26 15:55:00,58.96,58.99,58.83,58.91,18600.0,58.7566,58.7865,58.627,58.7067,18600.0
2013-11-27 09:30:00,59.09,59.09,58.8,58.8,800.0,58.8861,58.8861,58.5971,58.5971,800.0
2013-11-27 09:35:00,58.8,58.8,58.8,58.8,0.0,58.5971,58.5971,58.5971,58.5971,0.0
2013-11-27 09:40:00,58.8,58.8,58.8,58.8,0.0,58.5971,58.5971,58.5971,58.5971,0.0
2013-11-27 09:45:00,58.73,58.84,58.72,58.76,500.0,58.5274,58.637,58.5174,58.5573,500.0
2013-11-27 09:50:00,58.88,59.07,58.88,59.05,1500.0,58.6768,58.8662,58.6768,58.8463,1500.0
2013-11-27 09:55:00,59.05,59.06,58.96,58.96,600.0,58.8463,58.8562,58.7566,58.7566,600.0
2013-11-27 10:00:00,59.05,59.05,59.02,59.02,200.0,58.8463,58.8463,58.8164,58.8164,200.0
2013-11-27 10:05:00,59.0,59.07,58.99,59.06,1500.0,58.7964,58.8662,58.7865,58.8562,1500.0
2013-11-27 10:10:00,59.05,59.11,59.04,59.11,1000.0,58.8463,58.906,58.8363,58.906,1000.0
2013-11-27 10:15:00,59.13,59.13,59.1,59.1,1100.0,58.926,58.926,58.8961,58.8961,1100.0
2013-11-27 10:20:00,59.07,59.1,59.07,59.1,1100.0,58.8662,58.8961,58.8662,58.8961,1100.0
2013-11-27 10:25:00,59.09,59.1,59.05,59.1,400.0,58.8861,58.8961,58.8463,58.8961,400.0
2013-11-27 10:30:00,59.1,59.1,59.01,59.01,1100.0,58.8961,58.8961,58.8064,58.8064,1100.0
2013-11-27 10:35:00,58.96,59.03,58.89,59.03,300.0,58.7566,58.8263,58.6868,58.8263,300.0
2013-11-27 10:40:00,59.03,59.05,59.03,59.05,500.0,58.8263,58.8463,58.8263,58.8463,500.0
2013-11-27 10:45:00,58.97,59.02,58.96,58.99,900.0,58.7665,58.8164,58.7566,58.7865,900.0
2013-11-27 10:50:00,59.03,59.05,59.02,59.05,700.0,58.8263,58.8463,58.8164,58.8463,700.0
2013-11-27 10:55:00,59.02,59.05,58.99,58.99,1000.0,58.8164,58.8463,58.7865,58.7865,1000.0
2013-11-27 11:00:00,59.01,59.01,58.93,58.94,800.0,58.8064,58.8064,58.7267,58.7366,800.0
2013-11-27 11:05:00,58.99,58.99,58.94,58.94,500.0,58.7865,58.7865,58.7366,58.7366,500.0
2013-11-27 11:10:00,58.94,58.94,58.8,58.8,700.0,58.7366,58.7366,58.5971,58.5971,700.0
2013-11-27 11:15:00,58.81,58.88,58.81,58.88,700.0,58.6071,58.6768,58.6071,58.6768,700.0
2013-11-27 11:20:00,58.89,58.89,58.89,58.89,200.0,58.6868,58.6868,58.6868,58.6868,200.0
2013-11-27 11:25:00,58.89,58.89,58.88,58.88,2800.0,58.6868,58.6868,58.6768,58.6768,2800.0
2013-11-27 11:30:00,58.9,58.91,58.9,58.91,900.0,58.6968,58.7067,58.6968,58.7067,900.0
2013-11-27 11:35:00,58.92,58.92,58.92,58.92,200.0,58.7167,58.7167,58.7167,58.7167,200.0
2013-11-27 11:40:00,58.98,58.98,58.96,58.96,300.0,58.7765,58.7765,58.7566,58.7566,300.0
2013-11-27 11:45:00,59.06,59.07,59.06,59.07,400.0,58.8562,58.8662,58.8562,58.8662,400.0
2013-11-27 11:50:00,59.07,59.07,58.91,58.91,1500.0,58.8662,58.8662,58.7067,58.7067,1500.0
2013-11-27 11:55:00,58.96,59.0,58.95,58.96,500.0,58.7566,58.7964,58.7466,58.7566,500.0
2013-11-27 12:00:00,58.96,58.96,58.96,58.96,500.0,58.7566,58.7566,58.7566,58.7566,500.0
2013-11-27 12:05:00,58.94,58.94,58.94,58.94,100.0,58.7366,58.7366,58.7366,58.7366,100.0
2013-11-27 12:10:00,58.97,58.97,58.96,58.97,700.0,58.7665,58.7665,58.7566,58.7665,700.0
2013-11-27 12:15:00,58.97,58.97,58.97,58.97,0.0,58.7665,58.7665,58.7665,58.7665,0.0
2013-11-27 12:20:00,58.96,58.97,58.96,58.97,400.0,58.7566,58.7665,58.7566,58.7665,400.0
2013-11-27 12:25:00,58.95,58.97,58.9,58.97,1000.0,58.7466,58.7665,58.6968,58.7665,1000.0
2013-11-27 12:30:00,58.95,58.95,58.95,58.95,100.0,58.7466,58.7466,58.7466,58.7466,100.0
2013-11-27 12:35:00,58.96,58.96,58.93,58.93,1100.0,58.7566,58.7566,58.7267,58.7267,1100.0
2013-11-27 12:40:00,58.93,58.93,58.85,58.9,1900.0,58.7267,58.7267,58.6469,58.6968,1900.0
2013-11-27 12:45:00,58.9,58.95,58.9,58.95,300.0,58.6968,58.7466,58.6968,58.7466,300.0
2013-11-27 12:50:00,58.92,58.92,58.86,58.89,600.0,58.7167,58.7167,58.6569,58.6868,600.0
2013-11-27 12:55:00,58.94,58.94,58.89,58.89,600.0,58.7366,58.7366,58.6868,58.6868,600.0
2013-11-27 13:00:00,58.88,58.89,58.87,58.87,300.0,58.6768,58.6868,58.6669,58.6669,300.0
2013-11-27 13:05:00,58.87,58.88,58.87,58.88,500.0,58.6669,58.6768,58.6669,58.6768,500.0
2013-11-27 13:10:00,58.94,58.94,58.9,58.9,3400.0,58.7366,58.7366,58.6968,58.6968,3400.0
2013-11-27 13:15:00,58.9,58.9,58.9,58.9,0.0,58.6968,58.6968,58.6968,58.6968,0.0
2013-11-27 13:20:00,58.95,58.98,58.95,58.98,600.0,58.7466,58.7765,58.7466,58.7765,600.0
2013-11-27 13:25:00,58.98,59.0,58.98,59.0,500.0,58.7765,58.7964,58.7765,58.7964,500.0
2013-11-27 13:30:00,59.07,59.07,59.06,59.06,500.0,58.8662,58.8662,58.8562,58.8562,500.0
2013-11-27 13:35:00,59.06,59.06,59.01,59.06,300.0,58.8562,58.8562,58.8064,58.8562,300.0
2013-11-27 13:40:00,59.07,59.07,59.07,59.07,200.0,58.8662,58.8662,58.8662,58.8662,200.0
2013-11-27 13:45:00,59.07,59.07,59.04,59.04,300.0,58.8662,58.8662,58.8363,58.8363,300.0
2013-11-27 13:50:00,59.03,59.03,59.0,59.03,400.0,58.8263,58.8263,58.7964,58.8263,400.0
2013-11-27 13:55:00,59.06,59.06,59.06,59.06,800.0,58.8562,58.8562,58.8562,58.8562,800.0
2013-11-27 14:00:00,59.06,59.06,59.06,59.06,100.0,58.8562,58.8562,58.8562,58.8562,100.0
2013-11-27 14:05:00,59.06,59.07,59.06,59.07,200.0,58.8562,58.8662,58.8562,58.8662,200.0
2013-11-27 14:10:00,59.05,59.07,59.05,59.06,1200.0,58.8463,58.8662,58.8463,58.8562,1200.0
2013-11-27 14:15:00,59.04,59.06,59.04,59.06,300.0,58.8363,58.8562,58.8363,58.8562,300.0
2013-11-27 14:20:00,59.06,59.07,59.06,59.06,500.0,58.8562,58.8662,58.8562,58.8562,500.0
2013-11-27 14:25:00,59.06,59.06,59.06,59.06,100.0,58.8562,58.8562,58.8562,58.8562,100.0
2013-11-27 14:30:00,59.06,59.14,59.0,59.13,5000.0,58.8562,58.9359,58.7964,58.926,5000.0
2013-11-27 14:35:00,59.13,59.18,59.08,59.08,1600.0,58.926,58.9758,58.8762,58.8762,1600.0
2013-11-27 14:40:00,59.08,59.08,58.99,59.05,1700.0,58.8762,58.8762,58.7865,58.8463,1700.0
2013-11-27 14:45:00,59.05,59.06,59.03,59.05,2000.0,58.8463,58.8562,58.8263,58.8463,2000.0
2013-11-27 14:50:00,59.05,59.05,59.01,59.01,400.0,58.8463,58.8463,58.8064,58.8064,400.0
2013-11-27 14:55:00,58.99,59.03,58.99,58.99,700.0,58.7865,58.8263,58.7865,58.7865,700.0
2013-11-27 15:00:00,58.95,58.95,58.92,58.92,400.0,58.7466,58.7466,58.7167,58.7167,400.0
2013-11-27 15:05:00,58.95,58.97,58.94,58.97,1600.0,58.7466,58.7665,58.7366,58.7665,1600.0
2013-11-27 15:10:00,58.97,59.0,58.9,58.96,1100.0,58.7665,58.7964,58.6968,58.7566,1100.0
2013-11-27 15:15:00,58.98,58.98,58.85,58.93,2700.0,58.7765,58.7765,58.6469,58.7267,2700.0
2013-11-27 15:20:00,58.98,58.98,58.95,58.95,400.0,58.7765,58.7765,58.7466,58.7466,400.0
2013-11-27 15:25:00,58.98,58.99,58.98,58.99,800.0,58.7765,58.7865,58.7765,58.7865,800.0
2013-11-27 15:30:00,58.99,58.99,58.97,58.97,900.0,58.7865,58.7865,58.7665,58.7665,900.0
2013-11-27 15:35:00,58.98,58.98,58.89,58.9,2000.0,58.7765,58.7765,58.6868,58.6968,2000.0
2013-11-27 15:40:00,58.91,58.98,58.91,58.98,700.0,58.7067,58.7765,58.7067,58.7765,700.0
2013-11-27 15:45:00,59.0,59.04,59.0,59.04,1100.0,58.7964,58.8363,58.7964,58.8363,1100.0
2013-11-27 15:50:00,59.03,59.05,59.02,59.02,4200.0,58.8263,58.8463,58.8164,58.8164,4200.0
2013-11-27 15:55:00,59.03,59.05,59.01,59.04,5200.0,58.8263,58.8463,58.8064,58.8363,5200.0
2013-11-29 09:30:00,58.84,58.84,58.84,58.84,16900.0,58.637,58.637,58.637,58.637,16900.0
2013-11-29 09:35:00,58.84,58.84,58.84,58.84,0.0,58.637,58.637,58.637,58.637,0.0
2013-11-29 09:40:00,58.78,58.82,58.68,58.72,1400.0,58.5772,58.617,58.4775,58.5174,1400.0
2013-11-29 09:45:00,58.52,58.84,58.52,58.84,1400.0,58.3181,58.637,58.3181,58.637,1400.0
2013-11-29 09:50:00,58.9,58.92,58.9,58.92,300.0,58.6968,58.7167,58.6968,58.7167,300.0
2013-11-29 09:55:00,59.0,59.0,58.92,58.92,200.0,58.7964,58.7964,58.7167,58.7167,200.0
2013-11-29 10:00:00,58.94,58.94,58.86,58.86,1100.0,58.7366,58.7366,58.6569,58.6569,1100.0
2013-11-29 10:05:00,58.94,58.94,58.94,58.94,500.0,58.7366,58.7366,58.7366,58.7366,500.0
2013-11-29 10:10:00,58.94,58.94,58.94,58.94,0.0,58.7366,58.7366,58.7366,58.7366,0.0
2013-11-29 10:15:00,59.03,59.1,59.03,59.03,1000.0,58.8263,58.8961,58.8263,58.8263,1000.0
2013-11-29 10:20:00,59.17,59.17,59.07,59.07,600.0,58.9658,58.9658,58.8662,58.8662,600.0
2013-11-29 10:25:00,59.09,59.11,59.05,59.11,1200.0,58.8861,58.906,58.8463,58.906,1200.0
2013-11-29 10:30:00,59.17,59.19,59.07,59.19,1200.0,58.9658,58.9858,58.8662,58.9858,1200.0
2013-11-29 10:35:00,59.19,59.19,59.19,59.19,0.0,58.9858,58.9858,58.9858,58.9858,0.0
2013-11-29 10:40:00,59.19,59.19,59.19,59.19,0.0,58.9858,58.9858,58.9858,58.9858,0.0
2013-11-29 10:45:00,59.14,59.24,59.14,59.19,800.0,58.9359,59.0356,58.9359,58.9858,800.0
2013-11-29 10:50:00,59.19,59.19,59.19,59.19,0.0,58.9858,58.9858,58.9858,58.9858,0.0
2013-11-29 10:55:00,59.25,59.25,59.25,59.25,100.0,59.0456,59.0456,59.0456,59.0456,100.0
2013-11-29 11:00:00,59.25,59.25,59.17,59.23,2100.0,59.0456,59.0456,58.9658,59.0256,2100.0
2013-11-29 11:05:00,59.23,59.32,59.23,59.32,1200.0,59.0256,59.1153,59.0256,59.1153,1200.0
2013-11-29 11:10:00,59.32,59.42,59.32,59.32,900.0,59.1153,59.215,59.1153,59.1153,900.0
2013-11-29 11:15:00,59.37,59.39,59.37,59.39,400.0,59.1652,59.1851,59.1652,59.1851,400.0
2013-11-29 11:20:00,59.39,59.39,59.29,59.29,600.0,59.1851,59.1851,59.0854,59.0854,600.0
2013-11-29 11:25:00,59.29,59.29,59.24,59.24,400.0,59.0854,59.0854,59.0356,59.0356,400.0
2013-11-29 11:30:00,59.21,59.27,59.21,59.21,500.0,59.0057,59.0655,59.0057,59.0057,500.0
2013-11-29 11:35:00,59.2,59.2,59.17,59.17,200.0,58.9957,58.9957,58.9658,58.9658,200.0
2013-11-29 11:40:00,59.17,59.23,59.13,59.2,1000.0,58.9658,59.0256,58.926,58.9957,1000.0
2013-11-29 11:45:00,59.2,59.21,59.2,59.21,600.0,58.9957,59.0057,58.9957,59.0057,600.0
2013-11-29 11:50:00,59.25,59.26,59.19,59.24,1000.0,59.0456,59.0555,58.9858,59.0356,1000.0
2013-11-29 11:55:00,59.26,59.26,59.23,59.23,400.0,59.0555,59.0555,59.0256,59.0256,400.0
2013-11-29 12:00:00,59.23,59.23,59.23,59.23,300.0,59.0256,59.0256,59.0256,59.0256,300.0
2013-11-29 12:05:00,59.22,59.22,59.16,59.16,500.0,59.0157,59.0157,58.9559,58.9559,500.0
2013-11-29 12:10:00,59.22,59.23,59.2,59.21,1200.0,59.0157,59.0256,58.9957,59.0057,1200.0
2013-11-29 12:15:00,59.25,59.35,59.23,59.35,2800.0,59.0456,59.1452,59.0256,59.1452,2800.0
2013-11-29 12:20:00,59.35,59.35,59.35,59.35,100.0,59.1452,59.1452,59.1452,59.1452,100.0
2013-11-29 12:25:00,59.35,59.35,59.27,59.27,800.0,59.1452,59.1452,59.0655,59.0655,800.0
2013-11-29 12:30:00,59.25,59.28,59.25,59.27,500.0,59.0456,59.0755,59.0456,59.0655,500.0
2013-11-29 12:35:00,59.24,59.24,59.24,59.24,500.0,59.0356,59.0356,59.0356,59.0356,500.0
2013-11-29 12:40:00,59.28,59.34,59.28,59.34,600.0,59.0755,59.1353,59.0755,59.1353,600.0
2013-11-29 12:45:00,59.35,59.36,59.19,59.19,2300.0,59.1452,59.1552,58.9858,58.9858,2300.0
2013-11-29 12:50:00,59.17,59.17,59.02,59.11,1700.0,58.9658,58.9658,58.8164,58.906,1700.0
2013-11-29 12:55:00,59.18,59.3,58.96,58.96,9400.0,58.9758,59.0954,58.7566,58.7566,9400.0
2013-12-02 09:30:00,58.94,59.03,58.94,59.03,900.0,58.7568,58.8465,58.7568,58.8465,900.0
2013-12-02 09:35:00,59.04,59.04,58.92,58.98,700.0,58.8565,58.8565,58.7369,58.7967,700.0
2013-12-02 09:40:00,58.98,58.98,58.68,58.95,5500.0,58.7967,58.7967,58.4976,58.7668,5500.0
2013-12-02 09:45:00,58.95,58.95,58.89,58.89,200.0,58.7668,58.7668,58.707,58.707,200.0
2013-12-02 09:50:00,58.95,58.97,58.9,58.97,1000.0,58.7668,58.7867,58.7169,58.7867,1000.0
2013-12-02 09:55:00,58.97,59.15,58.92,59.08,1500.0,58.7867,58.9662,58.7369,58.8964,1500.0
2013-12-02 10:00:00,59.01,59.28,59.01,59.28,800.0,58.8266,59.0958,58.8266,59.0958,800.0
2013-12-02 10:05:00,59.31,59.4,59.25,59.34,900.0,59.1257,59.2154,59.0659,59.1556,900.0
2013-12-02 10:10:00,59.43,59.52,59.42,59.42,900.0,59.2453,59.335,59.2353,59.2353,900.0
2013-12-02 10:15:00,59.39,59.48,59.3,59.41,500.0,59.2054,59.2951,59.1157,59.2254,500.0
2013-12-02 10:20:00,59.4,59.4,59.34,59.34,700.0,59.2154,59.2154,59.1556,59.1556,700.0
2013-12-02 10:25:00,59.41,59.41,59.37,59.37,200.0,59.2254,59.2254,59.1855,59.1855,200.0
2013-12-02 10:30:00,59.33,59.33,59.33,59.33,100.0,59.1456,59.1456,59.1456,59.1456,100.0
2013-12-02 10:35:00,59.31,59.31,59.23,59.23,500.0,59.1257,59.1257,59.0459,59.0459,500.0
2013-12-02 10:40:00,59.2,59.26,59.15,59.26,4400.0,59.016,59.0758,58.9662,59.0758,4400.0
2013-12-02 10:45:00,59.26,59.37,59.25,59.37,500.0,59.0758,59.1855,59.0659,59.1855,500.0
2013-12-02 10:50:00,59.36,59.36,59.36,59.36,300.0,59.1755,59.1755,59.1755,59.1755,300.0
2013-12-02 10:55:00,59.44,59.48,59.44,59.48,400.0,59.2553,59.2951,59.2553,59.2951,400.0
2013-12-02 11:00:00,59.5,59.54,59.5,59.52,600.0,59.3151,59.355,59.3151,59.335,600.0
2013-12-02 11:05:00,59.52,59.54,59.52,59.54,200.0,59.335,59.355,59.335,59.355,200.0
2013-12-02 11:10:00,59.5,59.5,59.5,59.5,100.0,59.3151,59.3151,59.3151,59.3151,100.0
2013-12-02 11:15:00,59.44,59.44,59.44,59.44,100.0,59.2553,59.2553,59.2553,59.2553,100.0
2013-12-02 11:20:00,59.44,59.45,59.44,59.45,200.0,59.2553,59.2652,59.2553,59.2652,200.0
2013-12-02 11:25:00,59.31,59.32,59.29,59.29,300.0,59.1257,59.1356,59.1057,59.1057,300.0
2013-12-02 11:30:00,59.29,59.39,59.27,59.36,1800.0,59.1057,59.2054,59.0858,59.1755,1800.0
2013-12-02 11:35:00,59.19,59.34,59.19,59.34,500.0,59.006,59.1556,59.006,59.1556,500.0
2013-12-02 11:40:00,59.34,59.34,59.34,59.34,100.0,59.1556,59.1556,59.1556,59.1556,100.0
2013-12-02 11:45:00,59.34,59.35,59.34,59.35,500.0,59.1556,59.1655,59.1556,59.1655,500.0
2013-12-02 11:50:00,59.28,59.28,59.26,59.26,200.0,59.0958,59.0958,59.0758,59.0758,200.0
2013-12-02 11:55:00,59.36,59.43,59.36,59.37,500.0,59.1755,59.2453,59.1755,59.1855,500.0
2013-12-02 12:00:00,59.36,59.36,59.29,59.3,400.0,59.1755,59.1755,59.1057,59.1157,400.0
2013-12-02 12:05:00,59.32,59.33,59.22,59.28,500.0,59.1356,59.1456,59.0359,59.0958,500.0
2013-12-02 12:10:00,59.28,59.28,59.28,59.28,0.0,59.0958,59.0958,59.0958,59.0958,0.0
2013-12-02 12:15:00,59.28,59.28,59.28,59.28,0.0,59.0958,59.0958,59.0958,59.0958,0.0
2013-12-02 12:20:00,59.33,59.47,59.32,59.44,1000.0,59.1456,59.2852,59.1356,59.2553,1000.0
2013-12-02 12:25:00,59.44,59.44,59.33,59.33,200.0,59.2553,59.2553,59.1456,59.1456,200.0
2013-12-02 12:30:00,59.42,59.42,59.41,59.41,300.0,59.2353,59.2353,59.2254,59.2254,300.0
2013-12-02 12:35:00,59.41,59.41,59.41,59.41,300.0,59.2254,59.2254,59.2254,59.2254,300.0
2013-12-02 12:40:00,59.35,59.37,59.2,59.27,10800.0,59.1655,59.1855,59.016,59.0858,10800.0
2013-12-02 12:45:00,59.22,59.27,59.06,59.06,3500.0,59.0359,59.0858,58.8764,58.8764,3500.0
2013-12-02 12:50:00,59.04,59.17,58.79,59.17,17300.0,58.8565,58.9861,58.6073,58.9861,17300.0
2013-12-02 12:55:00,59.1,59.4,59.04,59.4,11700.0,58.9163,59.2154,58.8565,59.2154,11700.0
2013-12-02 13:00:00,59.4,59.42,59.4,59.42,200.0,59.2154,59.2353,59.2154,59.2353,200.0
2013-12-02 13:05:00,59.42,59.42,59.34,59.34,300.0,59.2353,59.2353,59.1556,59.1556,300.0
2013-12-02 13:10:00,59.34,59.34,59.21,59.21,600.0,59.1556,59.1556,59.026,59.026,600.0
2013-12-02 13:15:00,59.11,59.11,59.05,59.05,400.0,58.9263,58.9263,58.8665,58.8665,400.0
2013-12-02 13:20:00,59.11,59.11,59.11,59.11,100.0,58.9263,58.9263,58.9263,58.9263,100.0
2013-12-02 13:25:00,59.14,59.18,59.05,59.05,1200.0,58.9562,58.9961,58.8665,58.8665,1200.0
2013-12-02 13:30:00,59.01,59.01,58.96,58.96,400.0,58.8266,58.8266,58.7768,58.7768,400.0
2013-12-02 13:35:00,58.97,58.98,58.96,58.96,400.0,58.7867,58.7967,58.7768,58.7768,400.0
2013-12-02 13:40:00,58.96,58.96,58.96,58.96,0.0,58.7768,58.7768,58.7768,58.7768,0.0
2013-12-02 13:45:00,58.91,58.97,58.84,58.97,1000.0,58.7269,58.7867,58.6571,58.7867,1000.0
2013-12-02 13:50:00,58.97,59.02,58.88,59.02,1000.0,58.7867,58.8366,58.697,58.8366,1000.0
2013-12-02 13:55:00,58.89,58.9,58.89,58.9,300.0,58.707,58.7169,58.707,58.7169,300.0
2013-12-02 14:00:00,58.91,58.96,58.87,58.91,900.0,58.7269,58.7768,58.687,58.7269,900.0
2013-12-02 14:05:00,58.91,58.91,58.73,58.75,2000.0,58.7269,58.7269,58.5475,58.5674,2000.0
2013-12-02 14:10:00,58.75,58.78,58.7,58.7,1200.0,58.5674,58.5973,58.5176,58.5176,1200.0
2013-12-02 14:15:00,58.7,58.74,58.69,58.73,2200.0,58.5176,58.5574,58.5076,58.5475,2200.0
2013-12-02 14:20:00,58.71,58.77,58.6,58.6,1300.0,58.5275,58.5873,58.4179,58.4179,1300.0
2013-12-02 14:25:00,58.62,58.62,58.51,58.59,1500.0,58.4378,58.4378,58.3282,58.4079,1500.0
2013-12-02 14:30:00,58.6,58.6,58.38,58.38,2800.0,58.4179,58.4179,58.1986,58.1986,2800.0
2013-12-02 14:35:00,58.44,58.48,58.39,58.47,1100.0,58.2584,58.2982,58.2085,58.2883,1100.0
2013-12-02 14:40:00,58.48,58.49,58.42,58.43,1500.0,58.2982,58.3082,58.2384,58.2484,1500.0
2013-12-02 14:45:00,58.49,58.49,58.41,58.42,700.0,58.3082,58.3082,58.2285,58.2384,700.0
2013-12-02 14:50:00,58.55,58.55,58.49,58.55,300.0,58.368,58.368,58.3082,58.368,300.0
2013-12-02 14:55:00,58.63,58.74,58.5,58.64,2700.0,58.4478,58.5574,58.3182,58.4577,2700.0
2013-12-02 15:00:00,58.64,58.67,58.61,58.61,500.0,58.4577,58.4877,58.4278,58.4278,500.0
2013-12-02 15:05:00,58.61,58.61,58.56,58.56,400.0,58.4278,58.4278,58.378,58.378,400.0
2013-12-02 15:10:00,58.56,58.56,58.39,58.44,1700.0,58.378,58.378,58.2085,58.2584,1700.0
2013-12-02 15:15:00,58.51,58.51,58.51,58.51,100.0,58.3282,58.3282,58.3282,58.3282,100.0
2013-12-02 15:20:00,58.53,58.53,58.4,58.41,1300.0,58.3481,58.3481,58.2185,58.2285,1300.0
2013-12-02 15:25:00,58.41,58.41,58.35,58.35,1400.0,58.2285,58.2285,58.1687,58.1687,1400.0
2013-12-02 15:30:00,58.35,58.35,58.2,58.21,1300.0,58.1687,58.1687,58.0191,58.0291,1300.0
2013-12-02 15:35:00,58.27,58.3,58.24,58.3,600.0,58.0889,58.1188,58.059,58.1188,600.0
2013-12-02 15:40:00,58.35,58.35,58.25,58.26,2000.0,58.1687,58.1687,58.069,58.0789,2000.0
2013-12-02 15:45:00,58.25,58.29,58.23,58.25,3400.0,58.069,58.1088,58.049,58.069,3400.0
2013-12-02 15:50:00,58.25,58.29,58.14,58.18,3300.0,58.069,58.1088,57.9593,57.9992,3300.0
2013-12-02 15:55:00,58.16,58.24,58.13,58.21,11000.0,57.9792,58.059,57.9493,58.0291,11000.0
2013-12-03 09:30:00,58.02,58.2,58.02,58.2,1000.0,57.8397,58.0191,57.8397,58.0191,1000.0
2013-12-03 09:35:00,58.18,58.26,58.18,58.26,400.0,57.9992,58.0789,57.9992,58.0789,400.0
2013-12-03 09:40:00,58.26,58.26,58.2,58.2,200.0,58.0789,58.0789,58.0191,58.0191,200.0
2013-12-03 09:45:00,58.2,58.2,58.2,58.2,0.0,58.0191,58.0191,58.0191,58.0191,0.0
2013-12-03 09:50:00,58.2,58.2,58.2,58.2,0.0,58.0191,58.0191,58.0191,58.0191,0.0
2013-12-03 09:55:00,58.14,58.4,58.14,58.4,1400.0,57.9593,58.2185,57.9593,58.2185,1400.0
2013-12-03 10:00:00,58.5,58.51,58.32,58.33,2500.0,58.3182,58.3282,58.1387,58.1487,2500.0
2013-12-03 10:05:00,58.3,58.43,58.3,58.36,1000.0,58.1188,58.2484,58.1188,58.1786,1000.0
2013-12-03 10:10:00,58.42,58.42,58.29,58.31,1300.0,58.2384,58.2384,58.1088,58.1288,1300.0
2013-12-03 10:15:00,58.22,58.3,58.16,58.21,3300.0,58.0391,58.1188,57.9792,58.0291,3300.0
2013-12-03 10:20:00,58.18,58.23,58.18,58.2,1800.0,57.9992,58.049,57.9992,58.0191,1800.0
2013-12-03 10:25:00,58.2,58.22,58.16,58.19,1300.0,58.0191,58.0391,57.9792,58.0091,1300.0
2013-12-03 10:30:00,58.22,58.25,58.19,58.21,1900.0,58.0391,58.069,58.0091,58.0291,1900.0
2013-12-03 10:35:00,58.21,58.45,58.21,58.4,4100.0,58.0291,58.2683,58.0291,58.2185,4100.0
2013-12-03 10:40:00,58.4,58.59,58.32,58.33,12700.0,58.2185,58.4079,58.1387,58.1487,12700.0
2013-12-03 10:45:00,58.33,58.5,58.21,58.43,8900.0,58.1487,58.3182,58.0291,58.2484,8900.0
2013-12-03 10:50:00,58.43,58.52,58.31,58.51,5100.0,58.2484,58.3381,58.1288,58.3282,5100.0
2013-12-03 10:55:00,58.51,58.6,58.4,58.46,9500.0,58.3282,58.4179,58.2185,58.2783,9500.0
2013-12-03 11:00:00,58.55,58.62,58.48,58.55,3900.0,58.368,58.4378,58.2982,58.368,3900.0
2013-12-03 11:05:00,58.58,58.58,58.54,58.55,600.0,58.3979,58.3979,58.3581,58.368,600.0
2013-12-03 11:10:00,58.55,58.56,58.53,58.54,1400.0,58.368,58.378,58.3481,58.3581,1400.0
2013-12-03 11:15:00,58.5,58.51,58.5,58.51,800.0,58.3182,58.3282,58.3182,58.3282,800.0
2013-12-03 11:20:00,58.53,58.64,58.52,58.6,1600.0,58.3481,58.4577,58.3381,58.4179,1600.0
2013-12-03 11:25:00,58.6,58.6,58.51,58.51,1200.0,58.4179,58.4179,58.3282,58.3282,1200.0
2013-12-03 11:30:00,58.5,58.5,58.5,58.5,100.0,58.3182,58.3182,58.3182,58.3182,100.0
2013-12-03 11:35:00,58.46,58.55,58.46,58.52,1900.0,58.2783,58.368,58.2783,58.3381,1900.0
2013-12-03 11:40:00,58.48,58.49,58.45,58.49,400.0,58.2982,58.3082,58.2683,58.3082,400.0
2013-12-03 11:45:00,58.41,58.41,58.36,58.36,1000.0,58.2285,58.2285,58.1786,58.1786,1000.0
2013-12-03 11:50:00,58.31,58.31,58.31,58.31,100.0,58.1288,58.1288,58.1288,58.1288,100.0
2013-12-03 11:55:00,58.34,58.44,58.34,58.44,300.0,58.1587,58.2584,58.1587,58.2584,300.0
2013-12-03 12:00:00,58.42,58.42,58.22,58.22,800.0,58.2384,58.2384,58.0391,58.0391,800.0
2013-12-03 12:05:00,58.28,58.45,58.28,58.35,800.0,58.0989,58.2683,58.0989,58.1687,800.0
2013-12-03 12:10:00,58.35,58.35,58.35,58.35,200.0,58.1687,58.1687,58.1687,58.1687,200.0
2013-12-03 12:15:00,58.35,58.36,58.35,58.36,400.0,58.1687,58.1786,58.1687,58.1786,400.0
2013-12-03 12:20:00,58.29,58.29,58.17,58.17,1500.0,58.1088,58.1088,57.9892,57.9892,1500.0
2013-12-03 12:25:00,58.17,58.17,58.16,58.16,500.0,57.9892,57.9892,57.9792,57.9792,500.0
2013-12-03 12:30:00,58.14,58.14,58.07,58.07,600.0,57.9593,57.9593,57.8895,57.8895,600.0
2013-12-03 12:35:00,58.14,58.24,58.14,58.24,2100.0,57.9593,58.059,57.9593,58.059,2100.0
2013-12-03 12:40:00,58.24,58.41,58.24,58.41,700.0,58.059,58.2285,58.059,58.2285,700.0
2013-12-03 12:45:00,58.41,58.48,58.38,58.41,1100.0,58.2285,58.2982,58.1986,58.2285,1100.0
2013-12-03 12:50:00,58.41,58.41,58.26,58.26,300.0,58.2285,58.2285,58.0789,58.0789,300.0
2013-12-03 12:55:00,58.34,58.39,58.34,58.34,500.0,58.1587,58.2085,58.1587,58.1587,500.0
2013-12-03 13:00:00,58.34,58.34,58.24,58.3,1100.0,58.1587,58.1587,58.059,58.1188,1100.0
2013-12-03 13:05:00,58.28,58.28,58.2,58.2,200.0,58.0989,58.0989,58.0191,58.0191,200.0
2013-12-03 13:10:00,58.24,58.25,58.24,58.25,600.0,58.059,58.069,58.059,58.069,600.0
2013-12-03 13:15:00,58.24,58.24,58.19,58.24,600.0,58.059,58.059,58.0091,58.059,600.0
2013-12-03 13:20:00,58.24,58.25,58.16,58.16,800.0,58.059,58.069,57.9792,57.9792,800.0
2013-12-03 13:25:00,58.11,58.13,58.11,58.13,400.0,57.9294,57.9493,57.9294,57.9493,400.0
2013-12-03 13:30:00,58.17,58.28,58.17,58.19,700.0,57.9892,58.0989,57.9892,58.0091,700.0
2013-12-03 13:35:00,58.25,58.36,58.23,58.36,500.0,58.069,58.1786,58.049,58.1786,500.0
2013-12-03 13:40:00,58.33,58.33,58.07,58.07,2000.0,58.1487,58.1487,57.8895,57.8895,2000.0
2013-12-03 13:45:00,58.07,58.14,58.07,58.14,300.0,57.8895,57.9593,57.8895,57.9593,300.0
2013-12-03 13:50:00,58.14,58.14,58.07,58.13,1700.0,57.9593,57.9593,57.8895,57.9493,1700.0
2013-12-03 13:55:00,58.13,58.18,58.13,58.18,1000.0,57.9493,57.9992,57.9493,57.9992,1000.0
2013-12-03 14:00:00,58.17,58.18,58.14,58.14,1200.0,57.9892,57.9992,57.9593,57.9593,1200.0
2013-12-03 14:05:00,58.14,58.18,58.11,58.11,600.0,57.9593,57.9992,57.9294,57.9294,600.0
2013-12-03 14:10:00,58.15,58.18,58.09,58.15,700.0,57.9693,57.9992,57.9095,57.9693,700.0
2013-12-03 14:15:00,58.14,58.14,58.1,58.11,1200.0,57.9593,57.9593,57.9194,57.9294,1200.0
2013-12-03 14:20:00,58.1,58.1,58.07,58.07,300.0,57.9194,57.9194,57.8895,57.8895,300.0
2013-12-03 14:25:00,58.09,58.13,58.09,58.13,2200.0,57.9095,57.9493,57.9095,57.9493,2200.0
2013-12-03 14:30:00,58.04,58.23,58.04,58.23,1000.0,57.8596,58.049,57.8596,58.049,1000.0
2013-12-03 14:35:00,58.37,58.38,58.29,58.38,500.0,58.1886,58.1986,58.1088,58.1986,500.0
2013-12-03 14:40:00,58.49,58.49,58.29,58.29,1300.0,58.3082,58.3082,58.1088,58.1088,1300.0
2013-12-03 14:45:00,58.29,58.29,58.29,58.29,0.0,58.1088,58.1088,58.1088,58.1088,0.0
2013-12-03 14:50:00,58.3,58.36,58.3,58.36,1600.0,58.1188,58.1786,58.1188,58.1786,1600.0
2013-12-03 14:55:00,58.37,58.37,58.37,58.37,600.0,58.1886,58.1886,58.1886,58.1886,600.0
2013-12-03 15:00:00,58.37,58.37,58.27,58.27,300.0,58.1886,58.1886,58.0889,58.0889,300.0
2013-12-03 15:05:00,58.32,58.37,58.29,58.37,700.0,58.1387,58.1886,58.1088,58.1886,700.0
2013-12-03 15:10:00,58.3,58.35,58.29,58.35,900.0,58.1188,58.1687,58.1088,58.1687,900.0
2013-12-03 15:15:00,58.41,58.43,58.41,58.43,600.0,58.2285,58.2484,58.2285,58.2484,600.0
2013-12-03 15:20:00,58.39,58.39,58.34,58.35,2400.0,58.2085,58.2085,58.1587,58.1687,2400.0
2013-12-03 15:25:00,58.32,58.32,58.28,58.28,1600.0,58.1387,58.1387,58.0989,58.0989,1600.0
2013-12-03 15:30:00,58.29,58.4,58.29,58.38,1300.0,58.1088,58.2185,58.1088,58.1986,1300.0
2013-12-03 15:35:00,58.39,58.43,58.37,58.37,900.0,58.2085,58.2484,58.1886,58.1886,900.0
2013-12-03 15:40:00,58.32,58.32,58.23,58.27,1600.0,58.1387,58.1387,58.049,58.0889,1600.0
2013-12-03 15:45:00,58.26,58.42,58.26,58.4,1800.0,58.0789,58.2384,58.0789,58.2185,1800.0
2013-12-03 15:50:00,58.4,58.41,58.36,58.41,3200.0,58.2185,58.2285,58.1786,58.2285,3200.0
2013-12-03 15:55:00,58.4,58.42,58.38,58.41,8300.0,58.2185,58.2384,58.1986,58.2285,8300.0
2013-12-04 09:30:00,57.99,58.5,57.99,58.5,1600.0,57.8098,58.3182,57.8098,58.3182,1600.0
2013-12-04 09:35:00,58.5,58.5,58.5,58.5,0.0,58.3182,58.3182,58.3182,58.3182,0.0
2013-12-04 09:40:00,58.51,58.54,58.22,58.46,600.0,58.3282,58.3581,58.0391,58.2783,600.0
2013-12-04 09:45:00,58.46,58.46,58.46,58.46,0.0,58.2783,58.2783,58.2783,58.2783,0.0
2013-12-04 09:50:00,58.57,58.65,58.16,58.46,8300.0,58.388,58.4677,57.9792,58.2783,8300.0
2013-12-04 09:55:00,58.64,58.75,58.18,58.35,20900.0,58.4577,58.5674,57.9992,58.1687,20900.0
2013-12-04 10:00:00,58.27,58.4,58.27,58.4,700.0,58.0889,58.2185,58.0889,58.2185,700.0
2013-12-04 10:05:00,58.4,58.43,58.26,58.34,5900.0,58.2185,58.2484,58.0789,58.1587,5900.0
2013-12-04 10:10:00,58.4,58.61,58.4,58.61,700.0,58.2185,58.4278,58.2185,58.4278,700.0
2013-12-04 10:15:00,58.68,58.76,58.6,58.76,1300.0,58.4976,58.5774,58.4179,58.5774,1300.0
2013-12-04 10:20:00,58.67,58.67,58.67,58.67,100.0,58.4877,58.4877,58.4877,58.4877,100.0
2013-12-04 10:25:00,58.67,58.71,58.47,58.53,1400.0,58.4877,58.5275,58.2883,58.3481,1400.0
2013-12-04 10:30:00,58.48,58.55,58.43,58.43,600.0,58.2982,58.368,58.2484,58.2484,600.0
2013-12-04 10:35:00,58.43,58.43,58.43,58.43,0.0,58.2484,58.2484,58.2484,58.2484,0.0
2013-12-04 10:40:00,58.58,58.58,58.58,58.58,400.0,58.3979,58.3979,58.3979,58.3979,400.0
2013-12-04 10:45:00,58.66,58.66,58.66,58.66,100.0,58.4777,58.4777,58.4777,58.4777,100.0
2013-12-04 10:50:00,58.68,58.68,58.48,58.48,900.0,58.4976,58.4976,58.2982,58.2982,900.0
2013-12-04 10:55:00,58.5,58.73,58.5,58.73,1000.0,58.3182,58.5475,58.3182,58.5475,1000.0
2013-12-04 11:00:00,58.69,58.69,58.65,58.65,400.0,58.5076,58.5076,58.4677,58.4677,400.0
2013-12-04 11:05:00,58.7,58.71,58.66,58.66,800.0,58.5176,58.5275,58.4777,58.4777,800.0
2013-12-04 11:10:00,58.66,58.66,58.55,58.55,600.0,58.4777,58.4777,58.368,58.368,600.0
2013-12-04 11:15:00,58.55,58.55,58.55,58.55,0.0,58.368,58.368,58.368,58.368,0.0
2013-12-04 11:20:00,58.56,58.56,58.56,58.56,100.0,58.378,58.378,58.378,58.378,100.0
2013-12-04 11:25:00,58.68,58.7,58.68,58.7,600.0,58.4976,58.5176,58.4976,58.5176,600.0
2013-12-04 11:30:00,58.79,58.84,58.65,58.65,1300.0,58.6073,58.6571,58.4677,58.4677,1300.0
2013-12-04 11:35:00,58.65,58.71,58.65,58.71,400.0,58.4677,58.5275,58.4677,58.5275,400.0
2013-12-04 11:40:00,58.67,58.77,58.67,58.73,400.0,58.4877,58.5873,58.4877,58.5475,400.0
2013-12-04 11:45:00,58.73,58.73,58.64,58.64,700.0,58.5475,58.5475,58.4577,58.4577,700.0
2013-12-04 11:50:00,58.64,58.68,58.64,58.68,200.0,58.4577,58.4976,58.4577,58.4976,200.0
2013-12-04 11:55:00,58.68,58.69,58.64,58.69,600.0,58.4976,58.5076,58.4577,58.5076,600.0
2013-12-04 12:00:00,58.6,58.6,58.57,58.57,400.0,58.4179,58.4179,58.388,58.388,400.0
2013-12-04 12:05:00,58.48,58.48,58.48,58.48,100.0,58.2982,58.2982,58.2982,58.2982,100.0
2013-12-04 12:10:00,58.51,58.51,58.31,58.33,1000.0,58.3282,58.3282,58.1288,58.1487,1000.0
2013-12-04 12:15:00,58.2,58.2,58.2,58.2,200.0,58.0191,58.0191,58.0191,58.0191,200.0
2013-12-04 12:20:00,58.21,58.25,58.21,58.25,400.0,58.0291,58.069,58.0291,58.069,400.0
2013-12-04 12:25:00,58.25,58.25,58.25,58.25,100.0,58.069,58.069,58.069,58.069,100.0
2013-12-04 12:30:00,58.25,58.25,58.21,58.21,200.0,58.069,58.069,58.0291,58.0291,200.0
2013-12-04 12:35:00,58.25,58.27,58.24,58.24,800.0,58.069,58.0889,58.059,58.059,800.0
2013-12-04 12:40:00,58.24,58.24,58.24,58.24,100.0,58.059,58.059,58.059,58.059,100.0
2013-12-04 12:45:00,58.22,58.22,58.13,58.13,400.0,58.0391,58.0391,57.9493,57.9493,400.0
2013-12-04 12:50:00,58.12,58.12,58.12,58.12,100.0,57.9394,57.9394,57.9394,57.9394,100.0
2013-12-04 12:55:00,58.13,58.13,58.1,58.1,400.0,57.9493,57.9493,57.9194,57.9194,400.0
2013-12-04 13:00:00,58.0,58.22,58.0,58.05,500.0,57.8197,58.0391,57.8197,57.8696,500.0
2013-12-04 13:05:00,58.11,58.12,58.09,58.09,400.0,57.9294,57.9394,57.9095,57.9095,400.0
2013-12-04 13:10:00,57.99,57.99,57.93,57.93,600.0,57.8098,57.8098,57.75,57.75,600.0
2013-12-04 13:15:00,57.93,57.93,57.93,57.93,0.0,57.75,57.75,57.75,57.75,0.0
2013-12-04 13:20:00,57.95,57.95,57.86,57.86,300.0,57.7699,57.7699,57.6802,57.6802,300.0
2013-12-04 13:25:00,57.86,57.86,57.75,57.75,1000.0,57.6802,57.6802,57.5705,57.5705,1000.0
2013-12-04 13:30:00,57.58,57.58,57.44,57.46,1700.0,57.401,57.401,57.2615,57.2814,1700.0
2013-12-04 13:35:00,57.57,57.77,57.57,57.77,300.0,57.3911,57.5905,57.3911,57.5905,300.0
2013-12-04 13:40:00,57.78,57.78,57.74,57.74,400.0,57.6004,57.6004,57.5605,57.5605,400.0
2013-12-04 13:45:00,57.74,57.74,57.74,57.74,200.0,57.5605,57.5605,57.5605,57.5605,200.0
2013-12-04 13:50:00,57.65,57.65,57.65,57.65,100.0,57.4708,57.4708,57.4708,57.4708,100.0
2013-12-04 13:55:00,57.72,57.8,57.72,57.79,1000.0,57.5406,57.6204,57.5406,57.6104,1000.0
2013-12-04 14:00:00,57.91,57.92,57.82,57.85,700.0,57.73,57.74,57.6403,57.6702,700.0
2013-12-04 14:05:00,57.9,57.92,57.87,57.87,1100.0,57.72,57.74,57.6901,57.6901,1100.0
2013-12-04 14:10:00,57.84,57.99,57.84,57.99,300.0,57.6602,57.8098,57.6602,57.8098,300.0
2013-12-04 14:15:00,57.91,58.03,57.9,57.94,1000.0,57.73,57.8496,57.72,57.7599,1000.0
2013-12-04 14:20:00,58.03,58.03,57.92,57.92,1400.0,57.8496,57.8496,57.74,57.74,1400.0
2013-12-04 14:25:00,57.93,57.93,57.93,57.93,300.0,57.75,57.75,57.75,57.75,300.0
2013-12-04 14:30:00,58.11,58.18,58.02,58.02,1600.0,57.9294,57.9992,57.8397,57.8397,1600.0
2013-12-04 14:35:00,58.02,58.02,58.02,58.02,0.0,57.8397,57.8397,57.8397,57.8397,0.0
2013-12-04 14:40:00,58.18,58.18,58.18,58.18,200.0,57.9992,57.9992,57.9992,57.9992,200.0
2013-12-04 14:45:00,58.23,58.23,58.2,58.2,600.0,58.049,58.049,58.0191,58.0191,600.0
2013-12-04 14:50:00,58.2,58.21,58.2,58.21,300.0,58.0191,58.0291,58.0191,58.0291,300.0
2013-12-04 14:55:00,58.23,58.28,58.23,58.28,900.0,58.049,58.0989,58.049,58.0989,900.0
2013-12-04 15:00:00,58.28,58.36,58.25,58.25,900.0,58.0989,58.1786,58.069,58.069,900.0
2013-12-04 15:05:00,58.25,58.3,58.24,58.3,500.0,58.069,58.1188,58.059,58.1188,500.0
2013-12-04 15:10:00,58.3,58.3,58.3,58.3,200.0,58.1188,58.1188,58.1188,58.1188,200.0
2013-12-04 15:15:00,58.36,58.49,58.36,58.42,1000.0,58.1786,58.3082,58.1786,58.2384,1000.0
2013-12-04 15:20:00,58.49,58.49,58.45,58.45,800.0,58.3082,58.3082,58.2683,58.2683,800.0
2013-12-04 15:25:00,58.44,58.44,58.43,58.44,400.0,58.2584,58.2584,58.2484,58.2584,400.0
2013-12-04 15:30:00,58.43,58.44,58.39,58.42,1100.0,58.2484,58.2584,58.2085,58.2384,1100.0
2013-12-04 15:35:00,58.47,58.57,58.47,58.56,1600.0,58.2883,58.388,58.2883,58.378,1600.0
2013-12-04 15:40:00,58.56,58.61,58.55,58.6,2100.0,58.378,58.4278,58.368,58.4179,2100.0
2013-12-04 15:45:00,58.6,58.62,58.53,58.54,2800.0,58.4179,58.4378,58.3481,58.3581,2800.0
2013-12-04 15:50:00,58.55,58.57,58.5,58.5,2800.0,58.368,58.388,58.3182,58.3182,2800.0
2013-12-04 15:55:00,58.49,58.53,58.4,58.4,15400.0,58.3082,58.3481,58.2185,58.2185,15400.0
2013-12-05 09:30:00,58.23,58.23,58.13,58.13,2000.0,58.049,58.049,57.9493,57.9493,2000.0
2013-12-05 09:35:00,58.2,58.2,58.2,58.2,100.0,58.0191,58.0191,58.0191,58.0191,100.0
2013-12-05 09:40:00,58.17,58.18,58.17,58.18,200.0,57.9892,57.9992,57.9892,57.9992,200.0
2013-12-05 09:45:00,58.22,58.41,57.95,58.31,1900.0,58.0391,58.2285,57.7699,58.1288,1900.0
2013-12-05 09:50:00,58.41,58.43,58.32,58.43,800.0,58.2285,58.2484,58.1387,58.2484,800.0
2013-12-05 09:55:00,58.45,58.55,58.45,58.55,400.0,58.2683,58.368,58.2683,58.368,400.0
2013-12-05 10:00:00,58.55,58.73,58.52,58.52,400.0,58.368,58.5475,58.3381,58.3381,400.0
2013-12-05 10:05:00,58.63,58.63,58.63,58.63,200.0,58.4478,58.4478,58.4478,58.4478,200.0
2013-12-05 10:10:00,58.64,58.64,58.58,58.58,500.0,58.4577,58.4577,58.3979,58.3979,500.0
2013-12-05 10:15:00,58.57,58.57,58.56,58.56,200.0,58.388,58.388,58.378,58.378,200.0
2013-12-05 10:20:00,58.52,58.52,58.31,58.46,1100.0,58.3381,58.3381,58.1288,58.2783,1100.0
2013-12-05 10:25:00,58.41,58.43,58.29,58.29,1500.0,58.2285,58.2484,58.1088,58.1088,1500.0
2013-12-05 10:30:00,58.29,58.43,58.12,58.42,10300.0,58.1088,58.2484,57.9394,58.2384,10300.0
2013-12-05 10:35:00,58.55,58.66,58.42,58.45,12000.0,58.368,58.4777,58.2384,58.2683,12000.0
2013-12-05 10:40:00,58.4,58.46,58.15,58.21,8200.0,58.2185,58.2783,57.9693,58.0291,8200.0
2013-12-05 10:45:00,58.06,58.09,57.99,58.08,1000.0,57.8796,57.9095,57.8098,57.8995,1000.0
2013-12-05 10:50:00,58.21,58.21,58.09,58.09,300.0,58.0291,58.0291,57.9095,57.9095,300.0
2013-12-05 10:55:00,58.05,58.05,58.05,58.05,200.0,57.8696,57.8696,57.8696,57.8696,200.0
2013-12-05 11:00:00,58.09,58.09,58.09,58.09,200.0,57.9095,57.9095,57.9095,57.9095,200.0
2013-12-05 11:05:00,58.15,58.15,58.14,58.14,200.0,57.9693,57.9693,57.9593,57.9593,200.0
2013-12-05 11:10:00,58.22,58.22,58.21,58.22,600.0,58.0391,58.0391,58.0291,58.0391,600.0
2013-12-05 11:15:00,58.32,58.35,58.32,58.35,600.0,58.1387,58.1687,58.1387,58.1687,600.0
2013-12-05 11:20:00,58.46,58.46,58.37,58.39,400.0,58.2783,58.2783,58.1886,58.2085,400.0
2013-12-05 11:25:00,58.4,58.4,58.4,58.4,200.0,58.2185,58.2185,58.2185,58.2185,200.0
2013-12-05 11:30:00,58.38,58.38,58.23,58.23,300.0,58.1986,58.1986,58.049,58.049,300.0
2013-12-05 11:35:00,58.23,58.23,58.23,58.23,100.0,58.049,58.049,58.049,58.049,100.0
2013-12-05 11:40:00,58.23,58.23,58.17,58.22,1000.0,58.049,58.049,57.9892,58.0391,1000.0
2013-12-05 11:45:00,58.29,58.31,58.22,58.22,1100.0,58.1088,58.1288,58.0391,58.0391,1100.0
2013-12-05 11:50:00,58.31,58.31,58.29,58.29,300.0,58.1288,58.1288,58.1088,58.1088,300.0
2013-12-05 11:55:00,58.46,58.46,58.41,58.41,400.0,58.2783,58.2783,58.2285,58.2285,400.0
2013-12-05 12:00:00,58.41,58.41,58.41,58.41,0.0,58.2285,58.2285,58.2285,58.2285,0.0
2013-12-05 12:05:00,58.61,58.63,58.44,58.44,700.0,58.4278,58.4478,58.2584,58.2584,700.0
2013-12-05 12:10:00,58.56,58.56,58.53,58.53,200.0,58.378,58.378,58.3481,58.3481,200.0
2013-12-05 12:15:00,58.65,58.65,58.57,58.57,200.0,58.4677,58.4677,58.388,58.388,200.0
2013-12-05 12:20:00,58.66,58.66,58.65,58.65,200.0,58.4777,58.4777,58.4677,58.4677,200.0
2013-12-05 12:25:00,58.67,58.67,58.67,58.67,100.0,58.4877,58.4877,58.4877,58.4877,100.0
2013-12-05 12:30:00,58.7,58.7,58.7,58.7,100.0,58.5176,58.5176,58.5176,58.5176,100.0
2013-12-05 12:35:00,58.71,58.73,58.68,58.68,1400.0,58.5275,58.5475,58.4976,58.4976,1400.0
2013-12-05 12:40:00,58.75,58.9,58.75,58.89,900.0,58.5674,58.7169,58.5674,58.707,900.0
2013-12-05 12:45:00,58.9,58.9,58.9,58.9,100.0,58.7169,58.7169,58.7169,58.7169,100.0
2013-12-05 12:50:00,58.9,58.98,58.9,58.98,600.0,58.7169,58.7967,58.7169,58.7967,600.0
2013-12-05 12:55:00,58.99,59.01,58.97,58.99,500.0,58.8067,58.8266,58.7867,58.8067,500.0
2013-12-05 13:00:00,58.94,58.94,58.87,58.9,500.0,58.7568,58.7568,58.687,58.7169,500.0
2013-12-05 13:05:00,58.88,58.94,58.87,58.87,1800.0,58.697,58.7568,58.687,58.687,1800.0
2013-12-05 13:10:00,58.87,58.89,58.87,58.88,300.0,58.687,58.707,58.687,58.697,300.0
2013-12-05 13:15:00,58.86,58.88,58.84,58.88,700.0,58.6771,58.697,58.6571,58.697,700.0
2013-12-05 13:20:00,58.87,58.9,58.86,58.9,500.0,58.687,58.7169,58.6771,58.7169,500.0
2013-12-05 13:25:00,58.9,58.9,58.9,58.9,100.0,58.7169,58.7169,58.7169,58.7169,100.0
2013-12-05 13:30:00,58.88,58.88,58.87,58.87,400.0,58.697,58.697,58.687,58.687,400.0
2013-12-05 13:35:00,58.89,58.89,58.77,58.77,1200.0,58.707,58.707,58.5873,58.5873,1200.0
2013-12-05 13:40:00,58.77,58.77,58.77,58.77,200.0,58.5873,58.5873,58.5873,58.5873,200.0
2013-12-05 13:45:00,58.74,58.74,58.74,58.74,100.0,58.5574,58.5574,58.5574,58.5574,100.0
2013-12-05 13:50:00,58.73,58.73,58.68,58.72,700.0,58.5475,58.5475,58.4976,58.5375,700.0
2013-12-05 13:55:00,58.78,58.78,58.75,58.78,600.0,58.5973,58.5973,58.5674,58.5973,600.0
2013-12-05 14:00:00,58.78,58.79,58.77,58.79,400.0,58.5973,58.6073,58.5873,58.6073,400.0
2013-12-05 14:05:00,58.87,58.9,58.87,58.9,300.0,58.687,58.7169,58.687,58.7169,300.0
2013-12-05 14:10:00,58.78,58.78,58.68,58.69,1600.0,58.5973,58.5973,58.4976,58.5076,1600.0
2013-12-05 14:15:00,58.74,58.74,58.6,58.6,700.0,58.5574,58.5574,58.4179,58.4179,700.0
2013-12-05 14:20:00,58.56,58.56,58.44,58.54,7400.0,58.378,58.378,58.2584,58.3581,7400.0
2013-12-05 14:25:00,58.47,58.58,58.47,58.58,42000.0,58.2883,58.3979,58.2883,58.3979,42000.0
2013-12-05 14:30:00,58.64,58.72,58.64,58.72,300.0,58.4577,58.5375,58.4577,58.5375,300.0
2013-12-05 14:35:00,58.72,58.81,58.67,58.81,500.0,58.5375,58.6272,58.4877,58.6272,500.0
2013-12-05 14:40:00,58.81,58.82,58.75,58.77,700.0,58.6272,58.6372,58.5674,58.5873,700.0
2013-12-05 14:45:00,58.79,58.83,58.79,58.83,600.0,58.6073,58.6472,58.6073,58.6472,600.0
2013-12-05 14:50:00,58.64,58.76,58.63,58.63,1100.0,58.4577,58.5774,58.4478,58.4478,1100.0
2013-12-05 14:55:00,58.57,58.66,58.57,58.6,800.0,58.388,58.4777,58.388,58.4179,800.0
2013-12-05 15:00:00,58.6,58.63,58.59,58.63,400.0,58.4179,58.4478,58.4079,58.4478,400.0
2013-12-05 15:05:00,58.65,58.66,58.59,58.59,900.0,58.4677,58.4777,58.4079,58.4079,900.0
2013-12-05 15:10:00,58.66,58.85,58.65,58.75,2000.0,58.4777,58.6671,58.4677,58.5674,2000.0
2013-12-05 15:15:00,58.84,58.84,58.8,58.81,600.0,58.6571,58.6571,58.6173,58.6272,600.0
2013-12-05 15:20:00,58.77,58.79,58.68,58.68,9700.0,58.5873,58.6073,58.4976,58.4976,9700.0
2013-12-05 15:25:00,58.78,58.79,58.7,58.76,400.0,58.5973,58.6073,58.5176,58.5774,400.0
2013-12-05 15:30:00,58.78,58.83,58.74,58.83,1100.0,58.5973,58.6472,58.5574,58.6472,1100.0
2013-12-05 15:35:00,58.82,58.82,58.73,58.73,1300.0,58.6372,58.6372,58.5475,58.5475,1300.0
2013-12-05 15:40:00,58.81,58.82,58.74,58.74,900.0,58.6272,58.6372,58.5574,58.5574,900.0
2013-12-05 15:45:00,58.75,58.75,58.65,58.72,1100.0,58.5674,58.5674,58.4677,58.5375,1100.0
2013-12-05 15:50:00,58.65,58.74,58.61,58.72,2400.0,58.4677,58.5574,58.4278,58.5375,2400.0
2013-12-05 15:55:00,58.71,58.73,58.61,58.71,12800.0,58.5275,58.5475,58.4278,58.5275,12800.0
2013-12-06 09:30:00,59.21,59.21,59.21,59.21,100.0,59.026,59.026,59.026,59.026,100.0
2013-12-06 09:35:00,59.45,59.68,59.45,59.49,5100.0,59.2652,59.4945,59.2652,59.3051,5100.0
2013-12-06 09:40:00,59.49,59.51,59.35,59.35,400.0,59.3051,59.325,59.1655,59.1655,400.0
2013-12-06 09:45:00,59.2,59.2,59.2,59.2,100.0,59.016,59.016,59.016,59.016,100.0
2013-12-06 09:50:00,59.17,59.17,58.91,58.91,1700.0,58.9861,58.9861,58.7269,58.7269,1700.0
2013-12-06 09:55:00,58.91,59.05,58.91,59.03,1200.0,58.7269,58.8665,58.7269,58.8465,1200.0
2013-12-06 10:00:00,59.15,59.42,59.07,59.26,14200.0,58.9662,59.2353,58.8864,59.0758,14200.0
2013-12-06 10:05:00,59.37,59.37,59.05,59.13,11700.0,59.1855,59.1855,58.8665,58.9462,11700.0
2013-12-06 10:10:00,59.0,59.13,58.92,58.92,15400.0,58.8166,58.9462,58.7369,58.7369,15400.0
2013-12-06 10:15:00,58.89,59.21,58.87,59.16,18500.0,58.707,59.026,58.687,58.9761,18500.0
2013-12-06 10:20:00,59.15,59.49,59.15,59.49,6800.0,58.9662,59.3051,58.9662,59.3051,6800.0
2013-12-06 10:25:00,59.49,59.63,59.43,59.63,2100.0,59.3051,59.4447,59.2453,59.4447,2100.0
2013-12-06 10:30:00,59.63,59.73,59.29,59.29,1500.0,59.4447,59.5444,59.1057,59.1057,1500.0
2013-12-06 10:35:00,59.41,59.43,59.41,59.43,600.0,59.2254,59.2453,59.2254,59.2453,600.0
2013-12-06 10:40:00,59.43,59.43,59.31,59.31,200.0,59.2453,59.2453,59.1257,59.1257,200.0
2013-12-06 10:45:00,59.25,59.48,59.25,59.48,800.0,59.0659,59.2951,59.0659,59.2951,800.0
2013-12-06 10:50:00,59.37,59.52,59.37,59.52,1300.0,59.1855,59.335,59.1855,59.335,1300.0
2013-12-06 10:55:00,59.44,59.44,59.44,59.44,100.0,59.2553,59.2553,59.2553,59.2553,100.0
2013-12-06 11:00:00,59.44,59.77,59.44,59.77,1400.0,59.2553,59.5842,59.2553,59.5842,1400.0
2013-12-06 11:05:00,59.72,59.72,59.58,59.62,800.0,59.5344,59.5344,59.3948,59.4347,800.0
2013-12-06 11:10:00,59.62,59.62,59.61,59.62,500.0,59.4347,59.4347,59.4247,59.4347,500.0
2013-12-06 11:15:00,59.68,59.71,59.68,59.71,400.0,59.4945,59.5244,59.4945,59.5244,400.0
2013-12-06 11:20:00,59.69,59.69,59.69,59.69,100.0,59.5045,59.5045,59.5045,59.5045,100.0
2013-12-06 11:25:00,59.69,59.69,59.69,59.69,100.0,59.5045,59.5045,59.5045,59.5045,100.0
2013-12-06 11:30:00,59.71,59.77,59.71,59.77,1200.0,59.5244,59.5842,59.5244,59.5842,1200.0
2013-12-06 11:35:00,59.95,59.95,59.84,59.84,500.0,59.7637,59.7637,59.654,59.654,500.0
2013-12-06 11:40:00,59.93,59.93,59.83,59.83,300.0,59.7437,59.7437,59.6441,59.6441,300.0
2013-12-06 11:45:00,59.9,60.0,59.89,60.0,14400.0,59.7138,59.8135,59.7039,59.8135,14400.0
2013-12-06 11:50:00,60.0,60.07,60.0,60.07,1700.0,59.8135,59.8833,59.8135,59.8833,1700.0
2013-12-06 11:55:00,60.03,60.04,59.95,59.97,600.0,59.8434,59.8534,59.7637,59.7836,600.0
2013-12-06 12:00:00,59.97,60.0,59.84,59.87,1600.0,59.7836,59.8135,59.654,59.6839,1600.0
2013-12-06 12:05:00,59.88,59.88,59.88,59.88,200.0,59.6939,59.6939,59.6939,59.6939,200.0
2013-12-06 12:10:00,59.77,59.79,59.77,59.77,500.0,59.5842,59.6042,59.5842,59.5842,500.0
2013-12-06 12:15:00,59.79,59.79,59.66,59.66,400.0,59.6042,59.6042,59.4746,59.4746,400.0
2013-12-06 12:20:00,59.66,59.66,59.66,59.66,0.0,59.4746,59.4746,59.4746,59.4746,0.0
2013-12-06 12:25:00,59.72,59.72,59.66,59.66,400.0,59.5344,59.5344,59.4746,59.4746,400.0
2013-12-06 12:30:00,59.53,59.58,59.53,59.58,300.0,59.345,59.3948,59.345,59.3948,300.0
2013-12-06 12:35:00,59.58,59.71,59.56,59.71,1000.0,59.3948,59.5244,59.3749,59.5244,1000.0
2013-12-06 12:40:00,59.8,59.8,59.69,59.75,600.0,59.6141,59.6141,59.5045,59.5643,600.0
2013-12-06 12:45:00,59.72,59.72,59.69,59.69,200.0,59.5344,59.5344,59.5045,59.5045,200.0
2013-12-06 12:50:00,59.83,59.83,59.73,59.73,800.0,59.6441,59.6441,59.5444,59.5444,800.0
2013-12-06 12:55:00,59.71,59.76,59.7,59.71,600.0,59.5244,59.5743,59.5145,59.5244,600.0
2013-12-06 13:00:00,59.67,59.84,59.66,59.84,500.0,59.4845,59.654,59.4746,59.654,500.0
2013-12-06 13:05:00,59.82,59.82,59.7,59.7,300.0,59.6341,59.6341,59.5145,59.5145,300.0
2013-12-06 13:10:00,59.67,59.77,59.67,59.77,500.0,59.4845,59.5842,59.4845,59.5842,500.0
2013-12-06 13:15:00,59.74,59.9,59.74,59.9,900.0,59.5543,59.7138,59.5543,59.7138,900.0
2013-12-06 13:20:00,59.82,59.91,59.64,59.64,1500.0,59.6341,59.7238,59.4546,59.4546,1500.0
2013-12-06 13:25:00,59.77,59.84,59.69,59.84,1100.0,59.5842,59.654,59.5045,59.654,1100.0
2013-12-06 13:30:00,59.89,59.89,59.88,59.88,200.0,59.7039,59.7039,59.6939,59.6939,200.0
2013-12-06 13:35:00,59.83,59.83,59.83,59.83,200.0,59.6441,59.6441,59.6441,59.6441,200.0
2013-12-06 13:40:00,59.83,59.95,59.79,59.84,1400.0,59.6441,59.7637,59.6042,59.654,1400.0
2013-12-06 13:45:00,59.85,59.94,59.84,59.84,400.0,59.664,59.7537,59.654,59.654,400.0
2013-12-06 13:50:00,59.86,59.92,59.8,59.9,600.0,59.674,59.7338,59.6141,59.7138,600.0
2013-12-06 13:55:00,59.89,59.95,59.78,59.9,600.0,59.7039,59.7637,59.5942,59.7138,600.0
2013-12-06 14:00:00,59.82,59.82,59.82,59.82,200.0,59.6341,59.6341,59.6341,59.6341,200.0
2013-12-06 14:05:00,59.82,59.82,59.78,59.78,400.0,59.6341,59.6341,59.5942,59.5942,400.0
2013-12-06 14:10:00,59.78,59.79,59.7,59.76,2300.0,59.5942,59.6042,59.5145,59.5743,2300.0
2013-12-06 14:15:00,59.7,59.77,59.7,59.76,800.0,59.5145,59.5842,59.5145,59.5743,800.0
2013-12-06 14:20:00,59.77,59.77,59.74,59.74,400.0,59.5842,59.5842,59.5543,59.5543,400.0
2013-12-06 14:25:00,59.76,59.76,59.69,59.69,700.0,59.5743,59.5743,59.5045,59.5045,700.0
2013-12-06 14:30:00,59.68,59.69,59.6,59.6,300.0,59.4945,59.5045,59.4148,59.4148,300.0
2013-12-06 14:35:00,59.71,59.71,59.67,59.69,500.0,59.5244,59.5244,59.4845,59.5045,500.0
2013-12-06 14:40:00,59.6,59.69,59.6,59.67,500.0,59.4148,59.5045,59.4148,59.4845,500.0
2013-12-06 14:45:00,59.77,59.77,59.73,59.73,300.0,59.5842,59.5842,59.5444,59.5444,300.0
2013-12-06 14:50:00,59.73,59.73,59.59,59.59,500.0,59.5444,59.5444,59.4048,59.4048,500.0
2013-12-06 14:55:00,59.65,59.66,59.63,59.63,900.0,59.4646,59.4746,59.4447,59.4447,900.0
2013-12-06 15:00:00,59.67,59.73,59.67,59.73,600.0,59.4845,59.5444,59.4845,59.5444,600.0
2013-12-06 15:05:00,59.76,59.76,59.7,59.7,300.0,59.5743,59.5743,59.5145,59.5145,300.0
2013-12-06 15:10:00,59.54,59.69,59.54,59.69,800.0,59.355,59.5045,59.355,59.5045,800.0
2013-12-06 15:15:00,59.64,59.69,59.64,59.67,700.0,59.4546,59.5045,59.4546,59.4845,700.0
2013-12-06 15:20:00,59.56,59.62,59.56,59.62,1000.0,59.3749,59.4347,59.3749,59.4347,1000.0
2013-12-06 15:25:00,59.62,59.62,59.53,59.57,1000.0,59.4347,59.4347,59.345,59.3849,1000.0
2013-12-06 15:30:00,59.65,59.7,59.59,59.69,1900.0,59.4646,59.5145,59.4048,59.5045,1900.0
2013-12-06 15:35:00,59.76,59.76,59.52,59.54,1500.0,59.5743,59.5743,59.335,59.355,1500.0
2013-12-06 15:40:00,59.6,59.6,59.51,59.51,1600.0,59.4148,59.4148,59.325,59.325,1600.0
2013-12-06 15:45:00,59.51,59.56,59.46,59.56,1500.0,59.325,59.3749,59.2752,59.3749,1500.0
2013-12-06 15:50:00,59.55,59.69,59.55,59.68,2600.0,59.3649,59.5045,59.3649,59.4945,2600.0
2013-12-06 15:55:00,59.66,59.66,59.58,59.62,6500.0,59.4746,59.4746,59.3948,59.4347,6500.0
2013-12-09 09:30:00,59.62,59.95,59.33,59.84,1000.0,59.4347,59.7637,59.1456,59.654,1000.0
2013-12-09 09:35:00,59.28,59.33,59.25,59.33,300.0,59.0958,59.1456,59.0659,59.1456,300.0
2013-12-09 09:40:00,59.43,59.63,59.42,59.43,700.0,59.2453,59.4447,59.2353,59.2453,700.0
2013-12-09 09:45:00,59.45,59.45,59.44,59.44,200.0,59.2652,59.2652,59.2553,59.2553,200.0
2013-12-09 09:50:00,59.44,59.44,59.44,59.44,100.0,59.2553,59.2553,59.2553,59.2553,100.0
2013-12-09 09:55:00,59.46,59.46,59.44,59.44,800.0,59.2752,59.2752,59.2553,59.2553,800.0
2013-12-09 10:00:00,59.52,59.53,59.37,59.4,8000.0,59.335,59.345,59.1855,59.2154,8000.0
2013-12-09 10:05:00,59.25,59.26,59.22,59.22,1400.0,59.0659,59.0758,59.0359,59.0359,1400.0
2013-12-09 10:10:00,59.16,59.21,58.96,59.02,8000.0,58.9761,59.026,58.7768,58.8366,8000.0
2013-12-09 10:15:00,59.01,59.01,58.81,58.82,5100.0,58.8266,58.8266,58.6272,58.6372,5100.0
2013-12-09 10:20:00,58.82,58.83,58.81,58.83,900.0,58.6372,58.6472,58.6272,58.6472,900.0
2013-12-09 10:25:00,58.86,58.86,58.79,58.79,1800.0,58.6771,58.6771,58.6073,58.6073,1800.0
2013-12-09 10:30:00,58.75,58.75,58.68,58.68,1500.0,58.5674,58.5674,58.4976,58.4976,1500.0
2013-12-09 10:35:00,58.71,58.71,58.68,58.7,900.0,58.5275,58.5275,58.4976,58.5176,900.0
2013-12-09 10:40:00,58.71,58.73,58.68,58.73,700.0,58.5275,58.5475,58.4976,58.5475,700.0
2013-12-09 10:45:00,58.72,58.72,58.68,58.68,600.0,58.5375,58.5375,58.4976,58.4976,600.0
2013-12-09 10:50:00,58.68,58.73,58.68,58.69,1600.0,58.4976,58.5475,58.4976,58.5076,1600.0
2013-12-09 10:55:00,58.67,58.68,58.67,58.68,400.0,58.4877,58.4976,58.4877,58.4976,400.0
2013-12-09 11:00:00,58.69,58.7,58.67,58.67,2000.0,58.5076,58.5176,58.4877,58.4877,2000.0
2013-12-09 11:05:00,58.67,58.74,58.66,58.74,1400.0,58.4877,58.5574,58.4777,58.5574,1400.0
2013-12-09 11:10:00,58.74,58.74,58.64,58.64,1100.0,58.5574,58.5574,58.4577,58.4577,1100.0
2013-12-09 11:15:00,58.71,58.79,58.71,58.79,500.0,58.5275,58.6073,58.5275,58.6073,500.0
2013-12-09 11:20:00,58.78,58.78,58.69,58.69,200.0,58.5973,58.5973,58.5076,58.5076,200.0
2013-12-09 11:25:00,58.79,58.79,58.7,58.7,500.0,58.6073,58.6073,58.5176,58.5176,500.0
2013-12-09 11:30:00,58.7,58.7,58.64,58.64,1300.0,58.5176,58.5176,58.4577,58.4577,1300.0
2013-12-09 11:35:00,58.57,58.57,58.54,58.54,500.0,58.388,58.388,58.3581,58.3581,500.0
2013-12-09 11:40:00,58.47,58.47,58.47,58.47,200.0,58.2883,58.2883,58.2883,58.2883,200.0
2013-12-09 11:45:00,58.46,58.5,58.43,58.5,2900.0,58.2783,58.3182,58.2484,58.3182,2900.0
2013-12-09 11:50:00,58.49,58.52,58.46,58.46,1800.0,58.3082,58.3381,58.2783,58.2783,1800.0
2013-12-09 11:55:00,58.5,58.5,58.41,58.41,800.0,58.3182,58.3182,58.2285,58.2285,800.0
2013-12-09 12:00:00,58.44,58.45,58.43,58.43,3500.0,58.2584,58.2683,58.2484,58.2484,3500.0
2013-12-09 12:05:00,58.41,58.41,58.41,58.41,100.0,58.2285,58.2285,58.2285,58.2285,100.0
2013-12-09 12:10:00,58.43,58.43,58.38,58.38,200.0,58.2484,58.2484,58.1986,58.1986,200.0
2013-12-09 12:15:00,58.38,58.39,58.25,58.34,3000.0,58.1986,58.2085,58.069,58.1587,3000.0
2013-12-09 12:20:00,58.34,58.34,58.34,58.34,0.0,58.1587,58.1587,58.1587,58.1587,0.0
2013-12-09 12:25:00,58.33,58.33,58.31,58.33,1000.0,58.1487,58.1487,58.1288,58.1487,1000.0
2013-12-09 12:30:00,58.29,58.29,58.2,58.22,1300.0,58.1088,58.1088,58.0191,58.0391,1300.0
2013-12-09 12:35:00,58.26,58.36,58.23,58.34,2100.0,58.0789,58.1786,58.049,58.1587,2100.0
2013-12-09 12:40:00,58.31,58.34,58.22,58.26,2400.0,58.1288,58.1587,58.0391,58.0789,2400.0
2013-12-09 12:45:00,58.31,58.33,58.31,58.33,400.0,58.1288,58.1487,58.1288,58.1487,400.0
2013-12-09 12:50:00,58.36,58.44,58.34,58.36,1800.0,58.1786,58.2584,58.1587,58.1786,1800.0
2013-12-09 12:55:00,58.35,58.35,58.35,58.35,300.0,58.1687,58.1687,58.1687,58.1687,300.0
2013-12-09 13:00:00,58.31,58.31,58.27,58.27,400.0,58.1288,58.1288,58.0889,58.0889,400.0
2013-12-09 13:05:00,58.29,58.33,58.29,58.33,1500.0,58.1088,58.1487,58.1088,58.1487,1500.0
2013-12-09 13:10:00,58.32,58.32,58.32,58.32,100.0,58.1387,58.1387,58.1387,58.1387,100.0
2013-12-09 13:15:00,58.33,58.33,58.33,58.33,500.0,58.1487,58.1487,58.1487,58.1487,500.0
2013-12-09 13:20:00,58.33,58.33,58.32,58.32,500.0,58.1487,58.1487,58.1387,58.1387,500.0
2013-12-09 13:25:00,58.32,58.32,58.32,58.32,100.0,58.1387,58.1387,58.1387,58.1387,100.0
2013-12-09 13:30:00,58.32,58.32,58.32,58.32,200.0,58.1387,58.1387,58.1387,58.1387,200.0
2013-12-09 13:35:00,58.33,58.33,58.3,58.3,3600.0,58.1487,58.1487,58.1188,58.1188,3600.0
2013-12-09 13:40:00,58.3,58.3,58.23,58.23,200.0,58.1188,58.1188,58.049,58.049,200.0
2013-12-09 13:45:00,58.27,58.27,58.26,58.26,200.0,58.0889,58.0889,58.0789,58.0789,200.0
2013-12-09 13:50:00,58.26,58.26,58.22,58.22,3200.0,58.0789,58.0789,58.0391,58.0391,3200.0
2013-12-09 13:55:00,58.2,58.21,58.16,58.16,1200.0,58.0191,58.0291,57.9792,57.9792,1200.0
2013-12-09 14:00:00,58.17,58.17,58.15,58.15,1400.0,57.9892,57.9892,57.9693,57.9693,1400.0
2013-12-09 14:05:00,58.2,58.2,58.2,58.2,300.0,58.0191,58.0191,58.0191,58.0191,300.0
2013-12-09 14:10:00,58.2,58.24,58.18,58.24,1700.0,58.0191,58.059,57.9992,58.059,1700.0
2013-12-09 14:15:00,58.22,58.25,58.22,58.23,1400.0,58.0391,58.069,58.0391,58.049,1400.0
2013-12-09 14:20:00,58.23,58.24,58.2,58.2,700.0,58.049,58.059,58.0191,58.0191,700.0
2013-12-09 14:25:00,58.25,58.25,58.2,58.21,600.0,58.069,58.069,58.0191,58.0291,600.0
2013-12-09 14:30:00,58.25,58.25,58.25,58.25,5000.0,58.069,58.069,58.069,58.069,5000.0
2013-12-09 14:35:00,58.24,58.24,58.24,58.24,1800.0,58.059,58.059,58.059,58.059,1800.0
2013-12-09 14:40:00,58.23,58.25,58.23,58.25,2600.0,58.049,58.069,58.049,58.069,2600.0
2013-12-09 14:45:00,58.24,58.25,58.24,58.25,2400.0,58.059,58.069,58.059,58.069,2400.0
2013-12-09 14:50:00,58.25,58.25,58.24,58.25,5600.0,58.069,58.069,58.059,58.069,5600.0
2013-12-09 14:55:00,58.23,58.23,58.23,58.23,500.0,58.049,58.049,58.049,58.049,500.0
2013-12-09 15:00:00,58.23,58.23,58.23,58.23,300.0,58.049,58.049,58.049,58.049,300.0
2013-12-09 15:05:00,58.23,58.23,58.05,58.14,5900.0,58.049,58.049,57.8696,57.9593,5900.0
2013-12-09 15:10:00,58.15,58.15,58.15,58.15,100.0,57.9693,57.9693,57.9693,57.9693,100.0
2013-12-09 15:15:00,58.17,58.19,58.01,58.01,2800.0,57.9892,58.0091,57.8297,57.8297,2800.0
2013-12-09 15:20:00,58.04,58.06,58.02,58.02,1200.0,57.8596,57.8796,57.8397,57.8397,1200.0
2013-12-09 15:25:00,58.0,58.02,57.95,57.97,2200.0,57.8197,57.8397,57.7699,57.7898,2200.0
2013-12-09 15:30:00,57.98,58.05,57.95,58.04,4500.0,57.7998,57.8696,57.7699,57.8596,4500.0
2013-12-09 15:35:00,58.05,58.17,58.05,58.14,4800.0,57.8696,57.9892,57.8696,57.9593,4800.0
2013-12-09 15:40:00,58.14,58.16,58.13,58.16,2200.0,57.9593,57.9792,57.9493,57.9792,2200.0
2013-12-09 15:45:00,58.16,58.25,58.16,58.25,10500.0,57.9792,58.069,57.9792,58.069,10500.0
2013-12-09 15:50:00,58.24,58.25,58.24,58.24,8200.0,58.059,58.069,58.059,58.059,8200.0
2013-12-09 15:55:00,58.24,58.25,58.15,58.2,22400.0,58.059,58.069,57.9693,58.0191,22400.0
2013-12-10 09:30:00,57.98,58.2,57.84,57.84,2800.0,57.7998,58.0191,57.6602,57.6602,2800.0
2013-12-10 09:35:00,58.13,58.13,58.13,58.13,100.0,57.9493,57.9493,57.9493,57.9493,100.0
2013-12-10 09:40:00,58.07,58.08,57.97,57.97,1300.0,57.8895,57.8995,57.7898,57.7898,1300.0
2013-12-10 09:45:00,58.16,58.16,58.16,58.16,100.0,57.9792,57.9792,57.9792,57.9792,100.0
2013-12-10 09:50:00,58.16,58.23,57.96,58.03,7600.0,57.9792,58.049,57.7799,57.8496,7600.0
2013-12-10 09:55:00,58.02,58.19,57.94,58.19,13800.0,57.8397,58.0091,57.7599,58.0091,13800.0
2013-12-10 10:00:00,58.23,58.24,58.08,58.08,9500.0,58.049,58.059,57.8995,57.8995,9500.0
2013-12-10 10:05:00,58.08,58.16,58.08,58.16,3600.0,57.8995,57.9792,57.8995,57.9792,3600.0
2013-12-10 10:10:00,58.16,58.23,58.1,58.1,9400.0,57.9792,58.049,57.9194,57.9194,9400.0
2013-12-10 10:15:00,58.15,58.25,58.15,58.25,3300.0,57.9693,58.069,57.9693,58.069,3300.0
2013-12-10 10:20:00,58.24,58.37,58.24,58.36,1900.0,58.059,58.1886,58.059,58.1786,1900.0
2013-12-10 10:25:00,58.37,58.37,58.3,58.31,1900.0,58.1886,58.1886,58.1188,58.1288,1900.0
2013-12-10 10:30:00,58.32,58.48,58.31,58.45,1600.0,58.1387,58.2982,58.1288,58.2683,1600.0
2013-12-10 10:35:00,58.48,58.6,58.48,58.59,1700.0,58.2982,58.4179,58.2982,58.4079,1700.0
2013-12-10 10:40:00,58.6,58.67,58.6,58.66,900.0,58.4179,58.4877,58.4179,58.4777,900.0
2013-12-10 10:45:00,58.71,58.73,58.71,58.73,400.0,58.5275,58.5475,58.5275,58.5475,400.0
2013-12-10 10:50:00,58.73,58.74,58.61,58.62,3500.0,58.5475,58.5574,58.4278,58.4378,3500.0
2013-12-10 10:55:00,58.64,58.65,58.6,58.61,2300.0,58.4577,58.4677,58.4179,58.4278,2300.0
2013-12-10 11:00:00,58.64,58.69,58.58,58.58,1600.0,58.4577,58.5076,58.3979,58.3979,1600.0
2013-12-10 11:05:00,58.58,58.58,58.45,58.53,1200.0,58.3979,58.3979,58.2683,58.3481,1200.0
2013-12-10 11:10:00,58.49,58.49,58.3,58.37,3100.0,58.3082,58.3082,58.1188,58.1886,3100.0
2013-12-10 11:15:00,58.37,58.51,58.37,58.51,400.0,58.1886,58.3282,58.1886,58.3282,400.0
2013-12-10 11:20:00,58.47,58.53,58.41,58.47,1800.0,58.2883,58.3481,58.2285,58.2883,1800.0
2013-12-10 11:25:00,58.45,58.46,58.42,58.42,1100.0,58.2683,58.2783,58.2384,58.2384,1100.0
2013-12-10 11:30:00,58.39,58.39,58.2,58.2,2200.0,58.2085,58.2085,58.0191,58.0191,2200.0
2013-12-10 11:35:00,57.99,58.17,57.99,58.09,500.0,57.8098,57.9892,57.8098,57.9095,500.0
2013-12-10 11:40:00,58.12,58.12,58.08,58.08,200.0,57.9394,57.9394,57.8995,57.8995,200.0
2013-12-10 11:45:00,58.09,58.13,57.92,57.93,2500.0,57.9095,57.9493,57.74,57.75,2500.0
2013-12-10 11:50:00,57.93,57.95,57.84,57.84,1400.0,57.75,57.7699,57.6602,57.6602,1400.0
2013-12-10 11:55:00,57.78,57.78,57.75,57.75,2000.0,57.6004,57.6004,57.5705,57.5705,2000.0
2013-12-10 12:00:00,57.74,57.78,57.73,57.74,600.0,57.5605,57.6004,57.5506,57.5605,600.0
2013-12-10 12:05:00,57.81,57.84,57.61,57.61,3000.0,57.6303,57.6602,57.431,57.431,3000.0
2013-12-10 12:10:00,57.61,57.83,57.61,57.83,1400.0,57.431,57.6503,57.431,57.6503,1400.0
2013-12-10 12:15:00,57.83,57.83,57.73,57.73,1500.0,57.6503,57.6503,57.5506,57.5506,1500.0
2013-12-10 12:20:00,57.7,57.85,57.68,57.85,1100.0,57.5207,57.6702,57.5007,57.6702,1100.0
2013-12-10 12:25:00,57.84,58.03,57.75,58.03,11300.0,57.6602,57.8496,57.5705,57.8496,11300.0
2013-12-10 12:30:00,58.07,58.14,57.98,58.01,9700.0,57.8895,57.9593,57.7998,57.8297,9700.0
2013-12-10 12:35:00,58.01,58.01,57.81,57.81,15300.0,57.8297,57.8297,57.6303,57.6303,15300.0
2013-12-10 12:40:00,57.81,57.83,57.78,57.82,4200.0,57.6303,57.6503,57.6004,57.6403,4200.0
2013-12-10 12:45:00,57.82,57.86,57.82,57.84,700.0,57.6403,57.6802,57.6403,57.6602,700.0
2013-12-10 12:50:00,57.85,57.85,57.77,57.77,1900.0,57.6702,57.6702,57.5905,57.5905,1900.0
2013-12-10 12:55:00,57.77,57.77,57.74,57.74,1800.0,57.5905,57.5905,57.5605,57.5605,1800.0
2013-12-10 13:00:00,57.72,57.72,57.59,57.59,1200.0,57.5406,57.5406,57.411,57.411,1200.0
2013-12-10 13:05:00,57.67,57.67,57.61,57.67,600.0,57.4908,57.4908,57.431,57.4908,600.0
2013-12-10 13:10:00,57.67,57.67,57.61,57.61,4900.0,57.4908,57.4908,57.431,57.431,4900.0
2013-12-10 13:15:00,57.61,57.78,57.61,57.78,1600.0,57.431,57.6004,57.431,57.6004,1600.0
2013-12-10 13:20:00,57.83,57.88,57.82,57.88,600.0,57.6503,57.7001,57.6403,57.7001,600.0
2013-12-10 13:25:00,57.85,57.89,57.73,57.73,2700.0,57.6702,57.7101,57.5506,57.5506,2700.0
2013-12-10 13:30:00,57.76,57.76,57.55,57.55,3100.0,57.5805,57.5805,57.3711,57.3711,3100.0
2013-12-10 13:35:00,57.59,57.62,57.57,57.62,1000.0,57.411,57.4409,57.3911,57.4409,1000.0
2013-12-10 13:40:00,57.64,57.77,57.61,57.76,2000.0,57.4609,57.5905,57.431,57.5805,2000.0
2013-12-10 13:45:00,57.76,57.76,57.69,57.69,1100.0,57.5805,57.5805,57.5107,57.5107,1100.0
2013-12-10 13:50:00,57.7,57.7,57.62,57.62,1600.0,57.5207,57.5207,57.4409,57.4409,1600.0
2013-12-10 13:55:00,57.59,57.59,57.49,57.57,3000.0,57.411,57.411,57.3113,57.3911,3000.0
2013-12-10 14:00:00,57.58,57.65,57.53,57.59,1200.0,57.401,57.4708,57.3512,57.411,1200.0
2013-12-10 14:05:00,57.6,57.66,57.6,57.64,2300.0,57.421,57.4808,57.421,57.4609,2300.0
2013-12-10 14:10:00,57.65,57.7,57.45,57.45,3200.0,57.4708,57.5207,57.2714,57.2714,3200.0
2013-12-10 14:15:00,57.48,57.63,57.48,57.63,900.0,57.3014,57.4509,57.3014,57.4509,900.0
2013-12-10 14:20:00,57.6,57.66,57.52,57.52,1600.0,57.421,57.4808,57.3412,57.3412,1600.0
2013-12-10 14:25:00,57.52,57.54,57.49,57.5,1000.0,57.3412,57.3612,57.3113,57.3213,1000.0
2013-12-10 14:30:00,57.53,57.54,57.48,57.5,3400.0,57.3512,57.3612,57.3014,57.3213,3400.0
2013-12-10 14:35:00,57.51,57.62,57.51,57.58,1000.0,57.3313,57.4409,57.3313,57.401,1000.0
2013-12-10 14:40:00,57.71,57.72,57.64,57.69,1000.0,57.5306,57.5406,57.4609,57.5107,1000.0
2013-12-10 14:45:00,57.69,57.69,57.6,57.69,4200.0,57.5107,57.5107,57.421,57.5107,4200.0
2013-12-10 14:50:00,57.68,57.68,57.61,57.66,4100.0,57.5007,57.5007,57.431,57.4808,4100.0
2013-12-10 14:55:00,57.71,57.8,57.71,57.8,900.0,57.5306,57.6204,57.5306,57.6204,900.0
2013-12-10 15:00:00,57.77,57.81,57.77,57.8,1200.0,57.5905,57.6303,57.5905,57.6204,1200.0
2013-12-10 15:05:00,57.8,57.8,57.72,57.73,3100.0,57.6204,57.6204,57.5406,57.5506,3100.0
2013-12-10 15:10:00,57.71,57.82,57.7,57.81,4200.0,57.5306,57.6403,57.5207,57.6303,4200.0
2013-12-10 15:15:00,57.82,57.82,57.78,57.79,1300.0,57.6403,57.6403,57.6004,57.6104,1300.0
2013-12-10 15:20:00,57.76,57.81,57.72,57.79,2400.0,57.5805,57.6303,57.5406,57.6104,2400.0
2013-12-10 15:25:00,57.82,57.83,57.77,57.77,1900.0,57.6403,57.6503,57.5905,57.5905,1900.0
2013-12-10 15:30:00,57.77,57.78,57.76,57.77,2800.0,57.5905,57.6004,57.5805,57.5905,2800.0
2013-12-10 15:35:00,57.75,57.75,57.59,57.63,6400.0,57.5705,57.5705,57.411,57.4509,6400.0
2013-12-10 15:40:00,57.63,57.72,57.63,57.65,7300.0,57.4509,57.5406,57.4509,57.4708,7300.0
2013-12-10 15:45:00,57.66,57.81,57.64,57.81,8100.0,57.4808,57.6303,57.4609,57.6303,8100.0
2013-12-10 15:50:00,57.82,57.82,57.73,57.76,8600.0,57.6403,57.6403,57.5506,57.5805,8600.0
2013-12-10 15:55:00,57.77,57.77,57.68,57.68,18100.0,57.5905,57.5905,57.5007,57.5007,18100.0
2013-12-11 09:30:00,57.95,58.12,57.5,58.04,2600.0,57.7699,57.9394,57.3213,57.8596,2600.0
2013-12-11 09:35:00,58.01,58.01,57.73,57.85,2800.0,57.8297,57.8297,57.5506,57.6702,2800.0
2013-12-11 09:40:00,57.78,57.79,57.73,57.75,2400.0,57.6004,57.6104,57.5506,57.5705,2400.0
2013-12-11 09:45:00,57.76,57.76,57.3,57.44,2500.0,57.5805,57.5805,57.1219,57.2615,2500.0
2013-12-11 09:50:00,57.56,57.56,57.44,57.47,1300.0,57.3811,57.3811,57.2615,57.2914,1300.0
2013-12-11 09:55:00,57.61,57.73,57.61,57.64,1000.0,57.431,57.5506,57.431,57.4609,1000.0
2013-12-11 10:00:00,57.65,57.65,57.39,57.39,1200.0,57.4708,57.4708,57.2116,57.2116,1200.0
2013-12-11 10:05:00,57.48,57.48,57.22,57.35,2000.0,57.3014,57.3014,57.0422,57.1718,2000.0
2013-12-11 10:10:00,57.39,57.5,57.39,57.5,400.0,57.2116,57.3213,57.2116,57.3213,400.0
2013-12-11 10:15:00,57.43,57.49,57.37,57.39,1200.0,57.2515,57.3113,57.1917,57.2116,1200.0
2013-12-11 10:20:00,57.29,57.5,57.25,57.36,2500.0,57.1119,57.3213,57.0721,57.1817,2500.0
2013-12-11 10:25:00,57.3,57.36,57.03,57.03,3900.0,57.1219,57.1817,56.8528,56.8528,3900.0
2013-12-11 10:30:00,57.07,57.19,57.02,57.12,1800.0,56.8926,57.0123,56.8428,56.9425,1800.0
2013-12-11 10:35:00,57.17,57.29,57.08,57.29,700.0,56.9923,57.1119,56.9026,57.1119,700.0
2013-12-11 10:40:00,57.29,57.33,57.15,57.2,1400.0,57.1119,57.1518,56.9724,57.0222,1400.0
2013-12-11 10:45:00,57.2,57.2,57.03,57.03,700.0,57.0222,57.0222,56.8528,56.8528,700.0
2013-12-11 10:50:00,57.03,57.03,56.97,56.97,800.0,56.8528,56.8528,56.7929,56.7929,800.0
2013-12-11 10:55:00,57.02,57.02,56.94,56.94,900.0,56.8428,56.8428,56.763,56.763,900.0
2013-12-11 11:00:00,57.02,57.2,57.02,57.2,1200.0,56.8428,57.0222,56.8428,57.0222,1200.0
2013-12-11 11:05:00,57.2,57.2,57.02,57.08,2600.0,57.0222,57.0222,56.8428,56.9026,2600.0
2013-12-11 11:10:00,57.06,57.19,57.04,57.16,1700.0,56.8827,57.0123,56.8627,56.9823,1700.0
2013-12-11 11:15:00,57.18,57.18,57.08,57.11,800.0,57.0023,57.0023,56.9026,56.9325,800.0
2013-12-11 11:20:00,57.02,57.02,56.86,56.86,1100.0,56.8428,56.8428,56.6833,56.6833,1100.0
2013-12-11 11:25:00,56.91,57.04,56.89,56.99,900.0,56.7331,56.8627,56.7132,56.8129,900.0
2013-12-11 11:30:00,57.0,57.02,56.76,56.76,2300.0,56.8228,56.8428,56.5836,56.5836,2300.0
2013-12-11 11:35:00,56.76,56.89,56.72,56.88,1400.0,56.5836,56.7132,56.5437,56.7032,1400.0
2013-12-11 11:40:00,56.9,56.9,56.78,56.78,1400.0,56.7232,56.7232,56.6035,56.6035,1400.0
2013-12-11 11:45:00,56.69,56.8,56.66,56.8,4000.0,56.5138,56.6235,56.4839,56.6235,4000.0
2013-12-11 11:50:00,56.84,56.95,56.84,56.87,1000.0,56.6633,56.773,56.6633,56.6932,1000.0
2013-12-11 11:55:00,56.98,56.98,56.95,56.95,300.0,56.8029,56.8029,56.773,56.773,300.0
2013-12-11 12:00:00,56.95,56.96,56.92,56.96,700.0,56.773,56.783,56.7431,56.783,700.0
2013-12-11 12:05:00,56.94,56.94,56.81,56.89,1000.0,56.763,56.763,56.6334,56.7132,1000.0
2013-12-11 12:10:00,56.92,56.97,56.85,56.87,2000.0,56.7431,56.7929,56.6733,56.6932,2000.0
2013-12-11 12:15:00,56.88,56.94,56.86,56.9,3700.0,56.7032,56.763,56.6833,56.7232,3700.0
2013-12-11 12:20:00,56.96,56.99,56.85,56.89,1900.0,56.783,56.8129,56.6733,56.7132,1900.0
2013-12-11 12:25:00,56.87,56.88,56.8,56.8,700.0,56.6932,56.7032,56.6235,56.6235,700.0
2013-12-11 12:30:00,56.75,56.84,56.75,56.81,3000.0,56.5736,56.6633,56.5736,56.6334,3000.0
2013-12-11 12:35:00,56.81,56.84,56.78,56.84,1500.0,56.6334,56.6633,56.6035,56.6633,1500.0
2013-12-11 12:40:00,56.81,56.85,56.74,56.74,3700.0,56.6334,56.6733,56.5637,56.5637,3700.0
2013-12-11 12:45:00,56.74,56.74,56.74,56.74,0.0,56.5637,56.5637,56.5637,56.5637,0.0
2013-12-11 12:50:00,56.76,56.77,56.69,56.69,1300.0,56.5836,56.5936,56.5138,56.5138,1300.0
2013-12-11 12:55:00,56.71,56.71,56.6,56.65,3200.0,56.5337,56.5337,56.4241,56.4739,3200.0
2013-12-11 13:00:00,56.76,56.79,56.72,56.72,2000.0,56.5836,56.6135,56.5437,56.5437,2000.0
2013-12-11 13:05:00,56.77,56.86,56.77,56.84,1200.0,56.5936,56.6833,56.5936,56.6633,1200.0
2013-12-11 13:10:00,56.92,56.92,56.86,56.88,700.0,56.7431,56.7431,56.6833,56.7032,700.0
2013-12-11 13:15:00,56.82,56.82,56.82,56.82,300.0,56.6434,56.6434,56.6434,56.6434,300.0
2013-12-11 13:20:00,56.82,56.82,56.7,56.74,1100.0,56.6434,56.6434,56.5238,56.5637,1100.0
2013-12-11 13:25:00,56.73,56.74,56.55,56.55,2800.0,56.5537,56.5637,56.3742,56.3742,2800.0
2013-12-11 13:30:00,56.53,56.64,56.53,56.64,1900.0,56.3543,56.464,56.3543,56.464,1900.0
2013-12-11 13:35:00,56.68,56.76,56.68,56.76,900.0,56.5038,56.5836,56.5038,56.5836,900.0
2013-12-11 13:40:00,56.75,56.84,56.75,56.84,800.0,56.5736,56.6633,56.5736,56.6633,800.0
2013-12-11 13:45:00,56.84,56.84,56.71,56.73,2200.0,56.6633,56.6633,56.5337,56.5537,2200.0
2013-12-11 13:50:00,56.74,56.74,56.69,56.74,1300.0,56.5637,56.5637,56.5138,56.5637,1300.0
2013-12-11 13:55:00,56.72,56.74,56.72,56.74,600.0,56.5437,56.5637,56.5437,56.5637,600.0
2013-12-11 14:00:00,56.73,56.76,56.73,56.74,1500.0,56.5537,56.5836,56.5537,56.5637,1500.0
2013-12-11 14:05:00,56.72,56.72,56.67,56.67,700.0,56.5437,56.5437,56.4939,56.4939,700.0
2013-12-11 14:10:00,56.67,56.67,56.48,56.54,1700.0,56.4939,56.4939,56.3045,56.3643,1700.0
2013-12-11 14:15:00,56.52,56.55,56.4,56.53,2200.0,56.3443,56.3742,56.2247,56.3543,2200.0
2013-12-11 14:20:00,56.58,56.59,56.55,56.55,1800.0,56.4042,56.4141,56.3742,56.3742,1800.0
2013-12-11 14:25:00,56.64,56.64,56.42,56.57,6900.0,56.464,56.464,56.2446,56.3942,6900.0
2013-12-11 14:30:00,56.68,56.68,56.63,56.66,600.0,56.5038,56.5038,56.454,56.4839,600.0
2013-12-11 14:35:00,56.74,56.74,56.66,56.69,1000.0,56.5637,56.5637,56.4839,56.5138,1000.0
2013-12-11 14:40:00,56.69,56.69,56.62,56.65,800.0,56.5138,56.5138,56.444,56.4739,800.0
2013-12-11 14:45:00,56.65,56.68,56.61,56.68,1400.0,56.4739,56.5038,56.4341,56.5038,1400.0
2013-12-11 14:50:00,56.71,56.72,56.67,56.7,700.0,56.5337,56.5437,56.4939,56.5238,700.0
2013-12-11 14:55:00,56.71,56.73,56.63,56.63,1500.0,56.5337,56.5537,56.454,56.454,1500.0
2013-12-11 15:00:00,56.62,56.72,56.6,56.7,5000.0,56.444,56.5437,56.4241,56.5238,5000.0
2013-12-11 15:05:00,56.69,56.72,56.67,56.67,900.0,56.5138,56.5437,56.4939,56.4939,900.0
2013-12-11 15:10:00,56.65,56.71,56.55,56.59,2600.0,56.4739,56.5337,56.3742,56.4141,2600.0
2013-12-11 15:15:00,56.59,56.69,56.56,56.67,2900.0,56.4141,56.5138,56.3842,56.4939,2900.0
2013-12-11 15:20:00,56.61,56.63,56.52,56.6,3300.0,56.4341,56.454,56.3443,56.4241,3300.0
2013-12-11 15:25:00,56.6,56.67,56.51,56.57,2000.0,56.4241,56.4939,56.3344,56.3942,2000.0
2013-12-11 15:30:00,56.62,56.64,56.6,56.61,2300.0,56.444,56.464,56.4241,56.4341,2300.0
2013-12-11 15:35:00,56.6,56.6,56.54,56.56,2600.0,56.4241,56.4241,56.3643,56.3842,2600.0
2013-12-11 15:40:00,56.56,56.66,56.56,56.58,3700.0,56.3842,56.4839,56.3842,56.4042,3700.0
2013-12-11 15:45:00,56.57,56.58,56.44,56.56,6400.0,56.3942,56.4042,56.2646,56.3842,6400.0
2013-12-11 15:50:00,56.55,56.62,56.5,56.51,7800.0,56.3742,56.444,56.3244,56.3344,7800.0
2013-12-11 15:55:00,56.53,56.69,56.5,56.54,17000.0,56.3543,56.5138,56.3244,56.3643,17000.0
2013-12-12 09:30:00,56.53,56.6,56.23,56.28,1100.0,56.3543,56.4241,56.0552,56.1051,1100.0
2013-12-12 09:35:00,56.47,56.47,56.21,56.21,1600.0,56.2945,56.2945,56.0353,56.0353,1600.0
2013-12-12 09:40:00,56.42,56.42,56.28,56.28,200.0,56.2446,56.2446,56.1051,56.1051,200.0
2013-12-12 09:45:00,56.3,56.3,56.21,56.22,1100.0,56.125,56.125,56.0353,56.0453,1100.0
2013-12-12 09:50:00,56.31,56.36,56.2,56.23,2100.0,56.135,56.1848,56.0253,56.0552,2100.0
2013-12-12 09:55:00,56.28,56.37,56.2,56.37,2700.0,56.1051,56.1948,56.0253,56.1948,2700.0
2013-12-12 10:00:00,56.37,56.49,56.37,56.49,1300.0,56.1948,56.3144,56.1948,56.3144,1300.0
2013-12-12 10:05:00,56.45,56.57,56.44,56.47,1100.0,56.2746,56.3942,56.2646,56.2945,1100.0
2013-12-12 10:10:00,56.49,56.49,56.49,56.49,300.0,56.3144,56.3144,56.3144,56.3144,300.0
2013-12-12 10:15:00,56.57,56.57,56.34,56.48,3100.0,56.3942,56.3942,56.1649,56.3045,3100.0
2013-12-12 10:20:00,56.49,56.53,56.43,56.49,1700.0,56.3144,56.3543,56.2546,56.3144,1700.0
2013-12-12 10:25:00,56.55,56.55,56.5,56.54,400.0,56.3742,56.3742,56.3244,56.3643,400.0
2013-12-12 10:30:00,56.58,56.58,56.42,56.42,1200.0,56.4042,56.4042,56.2446,56.2446,1200.0
2013-12-12 10:35:00,56.53,56.53,56.35,56.5,1600.0,56.3543,56.3543,56.1749,56.3244,1600.0
2013-12-12 10:40:00,56.53,56.61,56.53,56.61,400.0,56.3543,56.4341,56.3543,56.4341,400.0
2013-12-12 10:45:00,56.62,56.83,56.62,56.83,600.0,56.444,56.6534,56.444,56.6534,600.0
2013-12-12 10:50:00,56.81,56.82,56.81,56.81,600.0,56.6334,56.6434,56.6334,56.6334,600.0
2013-12-12 10:55:00,56.81,56.81,56.81,56.81,400.0,56.6334,56.6334,56.6334,56.6334,400.0
2013-12-12 11:00:00,56.83,56.83,56.81,56.81,600.0,56.6534,56.6534,56.6334,56.6334,600.0
2013-12-12 11:05:00,56.73,56.99,56.73,56.99,700.0,56.5537,56.8129,56.5537,56.8129,700.0
2013-12-12 11:10:00,56.93,57.24,56.88,57.24,9900.0,56.7531,57.0621,56.7032,57.0621,9900.0
2013-12-12 11:15:00,57.27,57.4,57.09,57.35,15000.0,57.092,57.2216,56.9126,57.1718,15000.0
2013-12-12 11:20:00,57.39,57.47,57.11,57.17,21400.0,57.2116,57.2914,56.9325,56.9923,21400.0
2013-12-12 11:25:00,57.19,57.19,57.1,57.19,1400.0,57.0123,57.0123,56.9225,57.0123,1400.0
2013-12-12 11:30:00,57.11,57.2,57.1,57.14,1200.0,56.9325,57.0222,56.9225,56.9624,1200.0
2013-12-12 11:35:00,57.18,57.21,57.1,57.21,1600.0,57.0023,57.0322,56.9225,57.0322,1600.0
2013-12-12 11:40:00,57.21,57.36,57.21,57.36,1500.0,57.0322,57.1817,57.0322,57.1817,1500.0
2013-12-12 11:45:00,57.35,57.36,57.15,57.16,12800.0,57.1718,57.1817,56.9724,56.9823,12800.0
2013-12-12 11:50:00,57.16,57.21,57.14,57.21,600.0,56.9823,57.0322,56.9624,57.0322,600.0
2013-12-12 11:55:00,57.2,57.21,57.09,57.17,6400.0,57.0222,57.0322,56.9126,56.9923,6400.0
2013-12-12 12:00:00,57.1,57.17,57.09,57.13,1200.0,56.9225,56.9923,56.9126,56.9524,1200.0
2013-12-12 12:05:00,57.12,57.17,57.12,57.13,700.0,56.9425,56.9923,56.9425,56.9524,700.0
2013-12-12 12:10:00,57.1,57.14,56.99,57.05,1600.0,56.9225,56.9624,56.8129,56.8727,1600.0
2013-12-12 12:15:00,57.04,57.1,56.95,56.95,1400.0,56.8627,56.9225,56.773,56.773,1400.0
2013-12-12 12:20:00,57.03,57.05,56.74,56.74,3500.0,56.8528,56.8727,56.5637,56.5637,3500.0
2013-12-12 12:25:00,56.81,56.82,56.71,56.71,800.0,56.6334,56.6434,56.5337,56.5337,800.0
2013-12-12 12:30:00,56.71,56.79,56.67,56.77,800.0,56.5337,56.6135,56.4939,56.5936,800.0
2013-12-12 12:35:00,56.72,56.82,56.69,56.81,1800.0,56.5437,56.6434,56.5138,56.6334,1800.0
2013-12-12 12:40:00,56.78,56.8,56.78,56.8,1000.0,56.6035,56.6235,56.6035,56.6235,1000.0
2013-12-12 12:45:00,56.8,56.83,56.8,56.83,600.0,56.6235,56.6534,56.6235,56.6534,600.0
2013-12-12 12:50:00,56.92,56.92,56.92,56.92,100.0,56.7431,56.7431,56.7431,56.7431,100.0
2013-12-12 12:55:00,56.92,56.92,56.92,56.92,0.0,56.7431,56.7431,56.7431,56.7431,0.0
2013-12-12 13:00:00,57.02,57.02,56.9,56.99,2300.0,56.8428,56.8428,56.7232,56.8129,2300.0
2013-12-12 13:05:00,56.91,57.01,56.9,56.93,600.0,56.7331,56.8328,56.7232,56.7531,600.0
2013-12-12 13:10:00,56.94,56.94,56.93,56.93,200.0,56.763,56.763,56.7531,56.7531,200.0
2013-12-12 13:15:00,56.93,56.96,56.93,56.96,600.0,56.7531,56.783,56.7531,56.783,600.0
2013-12-12 13:20:00,56.96,56.96,56.96,56.96,0.0,56.783,56.783,56.783,56.783,0.0
2013-12-12 13:25:00,56.96,56.96,56.8,56.8,1300.0,56.783,56.783,56.6235,56.6235,1300.0
2013-12-12 13:30:00,56.85,56.85,56.73,56.82,1300.0,56.6733,56.6733,56.5537,56.6434,1300.0
2013-12-12 13:35:00,56.87,56.91,56.8,56.91,800.0,56.6932,56.7331,56.6235,56.7331,800.0
2013-12-12 13:40:00,56.97,57.02,56.97,57.01,700.0,56.7929,56.8428,56.7929,56.8328,700.0
2013-12-12 13:45:00,57.09,57.09,57.08,57.08,200.0,56.9126,56.9126,56.9026,56.9026,200.0
2013-12-12 13:50:00,57.0,57.05,56.86,56.86,3000.0,56.8228,56.8727,56.6833,56.6833,3000.0
2013-12-12 13:55:00,56.85,56.85,56.79,56.79,1100.0,56.6733,56.6733,56.6135,56.6135,1100.0
2013-12-12 14:00:00,56.82,56.91,56.77,56.85,3000.0,56.6434,56.7331,56.5936,56.6733,3000.0
2013-12-12 14:05:00,56.83,56.95,56.74,56.95,2300.0,56.6534,56.773,56.5637,56.773,2300.0
2013-12-12 14:10:00,56.96,57.05,56.9,56.9,2400.0,56.783,56.8727,56.7232,56.7232,2400.0
2013-12-12 14:15:00,56.89,56.9,56.79,56.86,2500.0,56.7132,56.7232,56.6135,56.6833,2500.0
2013-12-12 14:20:00,56.74,56.89,56.72,56.89,2900.0,56.5637,56.7132,56.5437,56.7132,2900.0
2013-12-12 14:25:00,56.85,56.87,56.81,56.81,1700.0,56.6733,56.6932,56.6334,56.6334,1700.0
2013-12-12 14:30:00,56.85,56.85,56.74,56.74,300.0,56.6733,56.6733,56.5637,56.5637,300.0
2013-12-12 14:35:00,56.73,56.81,56.73,56.8,700.0,56.5537,56.6334,56.5537,56.6235,700.0
2013-12-12 14:40:00,56.8,56.8,56.8,56.8,300.0,56.6235,56.6235,56.6235,56.6235,300.0
2013-12-12 14:45:00,56.79,56.79,56.67,56.79,300.0,56.6135,56.6135,56.4939,56.6135,300.0
2013-12-12 14:50:00,56.7,56.88,56.66,56.86,3000.0,56.5238,56.7032,56.4839,56.6833,3000.0
2013-12-12 14:55:00,56.94,56.94,56.94,56.94,300.0,56.763,56.763,56.763,56.763,300.0
2013-12-12 15:00:00,56.84,56.93,56.84,56.92,600.0,56.6633,56.7531,56.6633,56.7431,600.0
2013-12-12 15:05:00,56.94,56.94,56.81,56.81,300.0,56.763,56.763,56.6334,56.6334,300.0
2013-12-12 15:10:00,56.91,56.96,56.91,56.92,1700.0,56.7331,56.783,56.7331,56.7431,1700.0
2013-12-12 15:15:00,56.89,56.9,56.82,56.9,1000.0,56.7132,56.7232,56.6434,56.7232,1000.0
2013-12-12 15:20:00,56.86,56.98,56.86,56.94,600.0,56.6833,56.8029,56.6833,56.763,600.0
2013-12-12 15:25:00,56.96,56.96,56.89,56.92,1400.0,56.783,56.783,56.7132,56.7431,1400.0
2013-12-12 15:30:00,56.96,57.05,56.94,56.98,1700.0,56.783,56.8727,56.763,56.8029,1700.0
2013-12-12 15:35:00,56.94,56.94,56.91,56.93,4400.0,56.763,56.763,56.7331,56.7531,4400.0
2013-12-12 15:40:00,56.91,56.98,56.88,56.98,800.0,56.7331,56.8029,56.7032,56.8029,800.0
2013-12-12 15:45:00,56.94,56.96,56.84,56.96,2900.0,56.763,56.783,56.6633,56.783,2900.0
2013-12-12 15:50:00,56.92,56.94,56.73,56.81,7500.0,56.7431,56.763,56.5537,56.6334,7500.0
2013-12-12 15:55:00,56.8,56.81,56.68,56.81,16000.0,56.6235,56.6334,56.5038,56.6334,16000.0
2013-12-13 09:30:00,57.08,57.24,56.89,57.24,1500.0,56.9026,57.0621,56.7132,57.0621,1500.0
2013-12-13 09:35:00,57.67,57.67,57.2,57.37,1200.0,57.4908,57.4908,57.0222,57.1917,1200.0
2013-12-13 09:40:00,57.37,57.37,57.37,57.37,500.0,57.1917,57.1917,57.1917,57.1917,500.0
2013-12-13 09:45:00,57.37,57.37,57.36,57.36,400.0,57.1917,57.1917,57.1817,57.1817,400.0
2013-12-13 09:50:00,57.21,57.36,57.17,57.24,3400.0,57.0322,57.1817,56.9923,57.0621,3400.0
2013-12-13 09:55:00,57.24,57.24,57.14,57.14,800.0,57.0621,57.0621,56.9624,56.9624,800.0
2013-12-13 10:00:00,57.06,57.06,57.06,57.06,100.0,56.8827,56.8827,56.8827,56.8827,100.0
2013-12-13 10:05:00,57.22,57.22,57.22,57.22,300.0,57.0422,57.0422,57.0422,57.0422,300.0
2013-12-13 10:10:00,57.22,57.22,57.16,57.16,900.0,57.0422,57.0422,56.9823,56.9823,900.0
2013-12-13 10:15:00,57.2,57.3,57.07,57.3,6000.0,57.0222,57.1219,56.8926,57.1219,6000.0
2013-12-13 10:20:00,57.31,57.35,57.25,57.29,7800.0,57.1319,57.1718,57.0721,57.1119,7800.0
2013-12-13 10:25:00,57.29,57.29,57.29,57.29,200.0,57.1119,57.1119,57.1119,57.1119,200.0
2013-12-13 10:30:00,57.49,57.49,57.35,57.35,2800.0,57.3113,57.3113,57.1718,57.1718,2800.0
2013-12-13 10:35:00,57.37,57.37,57.32,57.33,9900.0,57.1917,57.1917,57.1419,57.1518,9900.0
2013-12-13 10:40:00,57.36,57.37,57.35,57.35,1700.0,57.1817,57.1917,57.1718,57.1718,1700.0
2013-12-13 10:45:00,57.37,57.42,57.34,57.35,4600.0,57.1917,57.2415,57.1618,57.1718,4600.0
2013-12-13 10:50:00,57.35,57.42,57.35,57.38,1600.0,57.1718,57.2415,57.1718,57.2017,1600.0
2013-12-13 10:55:00,57.4,57.51,57.35,57.38,1900.0,57.2216,57.3313,57.1718,57.2017,1900.0
2013-12-13 11:00:00,57.32,57.35,57.23,57.26,4800.0,57.1419,57.1718,57.0521,57.082,4800.0
2013-12-13 11:05:00,57.24,57.31,57.19,57.31,1900.0,57.0621,57.1319,57.0123,57.1319,1900.0
2013-12-13 11:10:00,57.33,57.37,57.32,57.36,700.0,57.1518,57.1917,57.1419,57.1817,700.0
2013-12-13 11:15:00,57.36,57.41,57.34,57.41,3900.0,57.1817,57.2316,57.1618,57.2316,3900.0
2013-12-13 11:20:00,57.41,57.42,57.24,57.24,2400.0,57.2316,57.2415,57.0621,57.0621,2400.0
2013-12-13 11:25:00,57.29,57.33,57.29,57.29,2000.0,57.1119,57.1518,57.1119,57.1119,2000.0
2013-12-13 11:30:00,57.25,57.25,57.16,57.2,4400.0,57.0721,57.0721,56.9823,57.0222,4400.0
2013-12-13 11:35:00,57.15,57.15,57.09,57.09,200.0,56.9724,56.9724,56.9126,56.9126,200.0
2013-12-13 11:40:00,57.01,57.15,57.01,57.15,700.0,56.8328,56.9724,56.8328,56.9724,700.0
2013-12-13 11:45:00,57.12,57.31,57.12,57.26,2600.0,56.9425,57.1319,56.9425,57.082,2600.0
2013-12-13 11:50:00,57.26,57.26,57.21,57.21,700.0,57.082,57.082,57.0322,57.0322,700.0
2013-12-13 11:55:00,57.21,57.21,57.18,57.18,200.0,57.0322,57.0322,57.0023,57.0023,200.0
2013-12-13 12:00:00,57.19,57.3,57.19,57.3,1600.0,57.0123,57.1219,57.0123,57.1219,1600.0
2013-12-13 12:05:00,57.25,57.25,57.25,57.25,200.0,57.0721,57.0721,57.0721,57.0721,200.0
2013-12-13 12:10:00,57.29,57.54,57.28,57.53,3900.0,57.1119,57.3612,57.102,57.3512,3900.0
2013-12-13 12:15:00,57.54,57.54,57.42,57.42,700.0,57.3612,57.3612,57.2415,57.2415,700.0
2013-12-13 12:20:00,57.53,57.68,57.44,57.44,3300.0,57.3512,57.5007,57.2615,57.2615,3300.0
2013-12-13 12:25:00,57.43,57.46,57.37,57.37,1200.0,57.2515,57.2814,57.1917,57.1917,1200.0
2013-12-13 12:30:00,57.47,57.55,57.47,57.47,400.0,57.2914,57.3711,57.2914,57.2914,400.0
2013-12-13 12:35:00,57.47,57.47,57.47,57.47,100.0,57.2914,57.2914,57.2914,57.2914,100.0
2013-12-13 12:40:00,57.47,57.5,57.47,57.5,200.0,57.2914,57.3213,57.2914,57.3213,200.0
2013-12-13 12:45:00,57.41,57.42,57.35,57.41,2100.0,57.2316,57.2415,57.1718,57.2316,2100.0
2013-12-13 12:50:00,57.41,57.46,57.35,57.46,3100.0,57.2316,57.2814,57.1718,57.2814,3100.0
2013-12-13 12:55:00,57.46,57.57,57.46,57.54,900.0,57.2814,57.3911,57.2814,57.3612,900.0
2013-12-13 13:00:00,57.54,57.54,57.38,57.38,900.0,57.3612,57.3612,57.2017,57.2017,900.0
2013-12-13 13:05:00,57.38,57.41,57.35,57.4,1400.0,57.2017,57.2316,57.1718,57.2216,1400.0
2013-12-13 13:10:00,57.44,57.44,57.44,57.44,500.0,57.2615,57.2615,57.2615,57.2615,500.0
2013-12-13 13:15:00,57.43,57.47,57.39,57.45,900.0,57.2515,57.2914,57.2116,57.2714,900.0
2013-12-13 13:20:00,57.45,57.48,57.45,57.47,400.0,57.2714,57.3014,57.2714,57.2914,400.0
2013-12-13 13:25:00,57.4,57.47,57.4,57.47,200.0,57.2216,57.2914,57.2216,57.2914,200.0
2013-12-13 13:30:00,57.47,57.5,57.42,57.5,1800.0,57.2914,57.3213,57.2415,57.3213,1800.0
2013-12-13 13:35:00,57.53,57.57,57.53,57.57,500.0,57.3512,57.3911,57.3512,57.3911,500.0
2013-12-13 13:40:00,57.5,57.52,57.5,57.5,1100.0,57.3213,57.3412,57.3213,57.3213,1100.0
2013-12-13 13:45:00,57.5,57.58,57.5,57.5,1000.0,57.3213,57.401,57.3213,57.3213,1000.0
2013-12-13 13:50:00,57.55,57.55,57.5,57.5,4100.0,57.3711,57.3711,57.3213,57.3213,4100.0
2013-12-13 13:55:00,57.5,57.6,57.48,57.6,2500.0,57.3213,57.421,57.3014,57.421,2500.0
2013-12-13 14:00:00,57.6,57.6,57.5,57.5,6900.0,57.421,57.421,57.3213,57.3213,6900.0
2013-12-13 14:05:00,57.5,57.5,57.49,57.5,4600.0,57.3213,57.3213,57.3113,57.3213,4600.0
2013-12-13 14:10:00,57.51,57.51,57.29,57.5,7700.0,57.3313,57.3313,57.1119,57.3213,7700.0
2013-12-13 14:15:00,57.5,57.52,57.5,57.52,2200.0,57.3213,57.3412,57.3213,57.3412,2200.0
2013-12-13 14:20:00,57.51,57.52,57.5,57.5,2200.0,57.3313,57.3412,57.3213,57.3213,2200.0
2013-12-13 14:25:00,57.5,57.52,57.5,57.5,2700.0,57.3213,57.3412,57.3213,57.3213,2700.0
2013-12-13 14:30:00,57.5,57.52,57.5,57.5,4000.0,57.3213,57.3412,57.3213,57.3213,4000.0
2013-12-13 14:35:00,57.56,57.56,57.5,57.54,1800.0,57.3811,57.3811,57.3213,57.3612,1800.0
2013-12-13 14:40:00,57.52,57.53,57.5,57.5,800.0,57.3412,57.3512,57.3213,57.3213,800.0
2013-12-13 14:45:00,57.53,57.61,57.5,57.61,4200.0,57.3512,57.431,57.3213,57.431,4200.0
2013-12-13 14:50:00,57.6,57.6,57.5,57.5,1300.0,57.421,57.421,57.3213,57.3213,1300.0
2013-12-13 14:55:00,57.55,57.6,57.55,57.6,1000.0,57.3711,57.421,57.3711,57.421,1000.0
2013-12-13 15:00:00,57.63,57.68,57.61,57.63,2800.0,57.4509,57.5007,57.431,57.4509,2800.0
2013-12-13 15:05:00,57.63,57.66,57.5,57.5,2300.0,57.4509,57.4808,57.3213,57.3213,2300.0
2013-12-13 15:10:00,57.52,57.54,57.5,57.5,5200.0,57.3412,57.3612,57.3213,57.3213,5200.0
2013-12-13 15:15:00,57.5,57.52,57.33,57.36,5800.0,57.3213,57.3412,57.1518,57.1817,5800.0
2013-12-13 15:20:00,57.34,57.43,57.32,57.32,4000.0,57.1618,57.2515,57.1419,57.1419,4000.0
2013-12-13 15:25:00,57.35,57.41,57.33,57.33,3000.0,57.1718,57.2316,57.1518,57.1518,3000.0
2013-12-13 15:30:00,57.31,57.33,57.24,57.24,2700.0,57.1319,57.1518,57.0621,57.0621,2700.0
2013-12-13 15:35:00,57.22,57.23,57.08,57.12,3000.0,57.0422,57.0521,56.9026,56.9425,3000.0
2013-12-13 15:40:00,57.06,57.3,57.06,57.3,4700.0,56.8827,57.1219,56.8827,57.1219,4700.0
2013-12-13 15:45:00,57.25,57.27,57.11,57.11,4800.0,57.0721,57.092,56.9325,56.9325,4800.0
2013-12-13 15:50:00,57.13,57.21,57.13,57.17,8200.0,56.9524,57.0322,56.9524,56.9923,8200.0
2013-12-13 15:55:00,57.16,57.2,56.97,57.01,43900.0,56.9823,57.0222,56.7929,56.8328,43900.0
2013-12-16 09:30:00,57.12,57.94,57.12,57.87,4100.0,56.9425,57.7599,56.9425,57.6901,4100.0
2013-12-16 09:35:00,57.87,58.0,57.66,58.0,1300.0,57.6901,57.8197,57.4808,57.8197,1300.0
2013-12-16 09:40:00,57.97,58.21,57.97,58.21,1200.0,57.7898,58.0291,57.7898,58.0291,1200.0
2013-12-16 09:45:00,58.32,58.34,58.06,58.26,2900.0,58.1387,58.1587,57.8796,58.0789,2900.0
2013-12-16 09:50:00,58.35,58.75,58.35,58.7,2700.0,58.1687,58.5674,58.1687,58.5176,2700.0
2013-12-16 09:55:00,58.63,58.91,58.57,58.91,3700.0,58.4478,58.7269,58.388,58.7269,3700.0
2013-12-16 10:00:00,58.91,58.97,58.56,58.57,9800.0,58.7269,58.7867,58.378,58.388,9800.0
2013-12-16 10:05:00,58.68,59.05,58.67,59.01,4800.0,58.4976,58.8665,58.4877,58.8266,4800.0
2013-12-16 10:10:00,58.94,59.03,58.85,58.86,2100.0,58.7568,58.8465,58.6671,58.6771,2100.0
2013-12-16 10:15:00,58.8,58.96,58.46,58.93,16900.0,58.6173,58.7768,58.2783,58.7468,16900.0
2013-12-16 10:20:00,58.79,58.9,58.76,58.82,1500.0,58.6073,58.7169,58.5774,58.6372,1500.0
2013-12-16 10:25:00,58.78,58.81,58.66,58.79,1000.0,58.5973,58.6272,58.4777,58.6073,1000.0
2013-12-16 10:30:00,58.79,58.8,58.54,58.69,4100.0,58.6073,58.6173,58.3581,58.5076,4100.0
2013-12-16 10:35:00,58.7,58.81,58.65,58.69,1500.0,58.5176,58.6272,58.4677,58.5076,1500.0
2013-12-16 10:40:00,58.63,58.73,58.62,58.73,2700.0,58.4478,58.5475,58.4378,58.5475,2700.0
2013-12-16 10:45:00,58.73,58.93,58.73,58.93,1500.0,58.5475,58.7468,58.5475,58.7468,1500.0
2013-12-16 10:50:00,58.93,58.93,58.85,58.9,600.0,58.7468,58.7468,58.6671,58.7169,600.0
2013-12-16 10:55:00,58.87,58.89,58.81,58.88,3100.0,58.687,58.707,58.6272,58.697,3100.0
2013-12-16 11:00:00,58.88,58.93,58.77,58.78,3800.0,58.697,58.7468,58.5873,58.5973,3800.0
2013-12-16 11:05:00,58.78,58.81,58.71,58.79,1300.0,58.5973,58.6272,58.5275,58.6073,1300.0
2013-12-16 11:10:00,58.79,58.99,58.79,58.97,2100.0,58.6073,58.8067,58.6073,58.7867,2100.0
2013-12-16 11:15:00,59.0,59.01,58.89,58.89,2800.0,58.8166,58.8266,58.707,58.707,2800.0
2013-12-16 11:20:00,58.86,58.86,58.63,58.82,5900.0,58.6771,58.6771,58.4478,58.6372,5900.0
2013-12-16 11:25:00,58.81,58.85,58.67,58.7,2200.0,58.6272,58.6671,58.4877,58.5176,2200.0
2013-12-16 11:30:00,58.82,58.9,58.82,58.9,900.0,58.6372,58.7169,58.6372,58.7169,900.0
2013-12-16 11:35:00,58.94,59.0,58.94,58.95,2400.0,58.7568,58.8166,58.7568,58.7668,2400.0
2013-12-16 11:40:00,58.9,59.05,58.9,59.05,1800.0,58.7169,58.8665,58.7169,58.8665,1800.0
2013-12-16 11:45:00,59.05,59.2,59.04,59.12,3300.0,58.8665,59.016,58.8565,58.9363,3300.0
2013-12-16 11:50:00,59.1,59.1,59.08,59.08,400.0,58.9163,58.9163,58.8964,58.8964,400.0
2013-12-16 11:55:00,59.11,59.11,59.04,59.05,1200.0,58.9263,58.9263,58.8565,58.8665,1200.0
2013-12-16 12:00:00,59.07,59.08,59.02,59.08,1400.0,58.8864,58.8964,58.8366,58.8964,1400.0
2013-12-16 12:05:00,59.08,59.24,59.08,59.24,4000.0,58.8964,59.0559,58.8964,59.0559,4000.0
2013-12-16 12:10:00,59.26,59.32,59.25,59.32,2100.0,59.0758,59.1356,59.0659,59.1356,2100.0
2013-12-16 12:15:00,59.28,59.34,59.22,59.22,2400.0,59.0958,59.1556,59.0359,59.0359,2400.0
2013-12-16 12:20:00,59.24,59.24,59.19,59.24,500.0,59.0559,59.0559,59.006,59.0559,500.0
2013-12-16 12:25:00,59.32,59.35,59.26,59.26,800.0,59.1356,59.1655,59.0758,59.0758,800.0
2013-12-16 12:30:00,59.27,59.27,59.06,59.06,4100.0,59.0858,59.0858,58.8764,58.8764,4100.0
2013-12-16 12:35:00,58.95,59.0,58.85,58.85,1400.0,58.7668,58.8166,58.6671,58.6671,1400.0
2013-12-16 12:40:00,58.91,59.02,58.91,59.02,1300.0,58.7269,58.8366,58.7269,58.8366,1300.0
2013-12-16 12:45:00,59.02,59.09,58.96,58.96,2400.0,58.8366,58.9064,58.7768,58.7768,2400.0
2013-12-16 12:50:00,58.93,58.99,58.88,58.89,2400.0,58.7468,58.8067,58.697,58.707,2400.0
2013-12-16 12:55:00,58.89,59.04,58.81,59.04,1900.0,58.707,58.8565,58.6272,58.8565,1900.0
2013-12-16 13:00:00,58.99,58.99,58.74,58.77,2900.0,58.8067,58.8067,58.5574,58.5873,2900.0
2013-12-16 13:05:00,58.88,58.97,58.88,58.89,500.0,58.697,58.7867,58.697,58.707,500.0
2013-12-16 13:10:00,58.9,59.0,58.9,59.0,1500.0,58.7169,58.8166,58.7169,58.8166,1500.0
2013-12-16 13:15:00,58.98,58.98,58.92,58.92,2800.0,58.7967,58.7967,58.7369,58.7369,2800.0
2013-12-16 13:20:00,58.92,58.92,58.71,58.76,4900.0,58.7369,58.7369,58.5275,58.5774,4900.0
2013-12-16 13:25:00,58.76,59.0,58.76,58.99,5700.0,58.5774,58.8166,58.5774,58.8067,5700.0
2013-12-16 13:30:00,58.98,59.01,58.98,59.01,400.0,58.7967,58.8266,58.7967,58.8266,400.0
2013-12-16 13:35:00,58.98,59.02,58.81,58.87,3900.0,58.7967,58.8366,58.6272,58.687,3900.0
2013-12-16 13:40:00,58.9,58.92,58.83,58.91,1100.0,58.7169,58.7369,58.6472,58.7269,1100.0
2013-12-16 13:45:00,58.99,58.99,58.95,58.98,1100.0,58.8067,58.8067,58.7668,58.7967,1100.0
2013-12-16 13:50:00,59.03,59.06,58.94,58.94,3100.0,58.8465,58.8764,58.7568,58.7568,3100.0
2013-12-16 13:55:00,58.95,58.97,58.89,58.94,2500.0,58.7668,58.7867,58.707,58.7568,2500.0
2013-12-16 14:00:00,58.96,59.06,58.96,58.99,2400.0,58.7768,58.8764,58.7768,58.8067,2400.0
2013-12-16 14:05:00,59.01,59.11,59.01,59.11,1400.0,58.8266,58.9263,58.8266,58.9263,1400.0
2013-12-16 14:10:00,59.11,59.19,58.93,59.13,18800.0,58.9263,59.006,58.7468,58.9462,18800.0
2013-12-16 14:15:00,59.09,59.12,58.94,58.97,17400.0,58.9064,58.9363,58.7568,58.7867,17400.0
2013-12-16 14:20:00,58.94,59.03,58.94,59.03,1400.0,58.7568,58.8465,58.7568,58.8465,1400.0
2013-12-16 14:25:00,59.12,59.12,59.06,59.07,3900.0,58.9363,58.9363,58.8764,58.8864,3900.0
2013-12-16 14:30:00,59.02,59.28,59.02,59.28,14600.0,58.8366,59.0958,58.8366,59.0958,14600.0
2013-12-16 14:35:00,59.27,59.43,59.09,59.1,13200.0,59.0858,59.2453,58.9064,58.9163,13200.0
2013-12-16 14:40:00,59.16,59.23,59.08,59.22,2600.0,58.9761,59.0459,58.8964,59.0359,2600.0
2013-12-16 14:45:00,59.23,59.29,59.23,59.26,1300.0,59.0459,59.1057,59.0459,59.0758,1300.0
2013-12-16 14:50:00,59.29,59.43,59.29,59.38,4500.0,59.1057,59.2453,59.1057,59.1954,4500.0
2013-12-16 14:55:00,59.37,59.46,59.36,59.46,1800.0,59.1855,59.2752,59.1755,59.2752,1800.0
2013-12-16 15:00:00,59.46,59.46,59.39,59.4,3000.0,59.2752,59.2752,59.2054,59.2154,3000.0
2013-12-16 15:05:00,59.39,59.44,59.39,59.42,2500.0,59.2054,59.2553,59.2054,59.2353,2500.0
2013-12-16 15:10:00,59.43,59.45,59.35,59.35,3300.0,59.2453,59.2652,59.1655,59.1655,3300.0
2013-12-16 15:15:00,59.36,59.36,59.32,59.35,1900.0,59.1755,59.1755,59.1356,59.1655,1900.0
2013-12-16 15:20:00,59.35,59.35,59.2,59.2,4600.0,59.1655,59.1655,59.016,59.016,4600.0
2013-12-16 15:25:00,59.24,59.28,59.21,59.27,2600.0,59.0559,59.0958,59.026,59.0858,2600.0
2013-12-16 15:30:00,59.27,59.27,59.22,59.23,4400.0,59.0858,59.0858,59.0359,59.0459,4400.0
2013-12-16 15:35:00,59.26,59.32,59.26,59.31,3700.0,59.0758,59.1356,59.0758,59.1257,3700.0
2013-12-16 15:40:00,59.3,59.3,59.01,59.22,11100.0,59.1157,59.1157,58.8266,59.0359,11100.0
2013-12-16 15:45:00,59.24,59.31,59.23,59.3,6800.0,59.0559,59.1257,59.0459,59.1157,6800.0
2013-12-16 15:50:00,59.29,59.34,59.28,59.28,10200.0,59.1057,59.1556,59.0958,59.0958,10200.0
2013-12-16 15:55:00,59.27,59.34,59.2,59.27,27100.0,59.0858,59.1556,59.016,59.0858,27100.0
2013-12-17 09:30:00,58.82,59.39,58.5,58.53,14100.0,58.6372,59.2054,58.3182,58.3481,14100.0
2013-12-17 09:35:00,58.55,58.57,58.26,58.32,1800.0,58.368,58.388,58.0789,58.1387,1800.0
2013-12-17 09:40:00,58.17,58.17,58.07,58.16,1700.0,57.9892,57.9892,57.8895,57.9792,1700.0
2013-12-17 09:45:00,58.13,58.37,58.11,58.35,5100.0,57.9493,58.1886,57.9294,58.1687,5100.0
2013-12-17 09:50:00,58.21,58.25,58.1,58.1,4700.0,58.0291,58.069,57.9194,57.9194,4700.0
2013-12-17 09:55:00,58.13,58.21,58.1,58.21,1100.0,57.9493,58.0291,57.9194,58.0291,1100.0
2013-12-17 10:00:00,58.25,58.28,58.19,58.25,2100.0,58.069,58.0989,58.0091,58.069,2100.0
2013-12-17 10:05:00,58.23,58.28,58.22,58.28,700.0,58.049,58.0989,58.0391,58.0989,700.0
2013-12-17 10:10:00,58.3,58.37,58.3,58.37,1000.0,58.1188,58.1886,58.1188,58.1886,1000.0
2013-12-17 10:15:00,58.37,58.38,58.3,58.3,1100.0,58.1886,58.1986,58.1188,58.1188,1100.0
2013-12-17 10:20:00,58.25,58.3,58.25,58.3,900.0,58.069,58.1188,58.069,58.1188,900.0
2013-12-17 10:25:00,58.29,58.36,58.28,58.3,2700.0,58.1088,58.1786,58.0989,58.1188,2700.0
2013-12-17 10:30:00,58.33,58.33,58.2,58.2,2300.0,58.1487,58.1487,58.0191,58.0191,2300.0
2013-12-17 10:35:00,58.23,58.33,58.22,58.25,600.0,58.049,58.1487,58.0391,58.069,600.0
2013-12-17 10:40:00,58.29,58.29,58.29,58.29,600.0,58.1088,58.1088,58.1088,58.1088,600.0
2013-12-17 10:45:00,58.27,58.28,58.17,58.21,2100.0,58.0889,58.0989,57.9892,58.0291,2100.0
2013-12-17 10:50:00,58.13,58.21,58.06,58.16,2100.0,57.9493,58.0291,57.8796,57.9792,2100.0
2013-12-17 10:55:00,58.17,58.2,58.12,58.12,2100.0,57.9892,58.0191,57.9394,57.9394,2100.0
2013-12-17 11:00:00,58.16,58.16,58.01,58.09,2500.0,57.9792,57.9792,57.8297,57.9095,2500.0
2013-12-17 11:05:00,58.12,58.13,58.12,58.13,500.0,57.9394,57.9493,57.9394,57.9493,500.0
2013-12-17 11:10:00,58.13,58.16,58.02,58.02,2600.0,57.9493,57.9792,57.8397,57.8397,2600.0
2013-12-17 11:15:00,58.18,58.18,58.08,58.08,700.0,57.9992,57.9992,57.8995,57.8995,700.0
2013-12-17 11:20:00,58.13,58.13,58.11,58.11,1200.0,57.9493,57.9493,57.9294,57.9294,1200.0
2013-12-17 11:25:00,58.06,58.11,57.98,58.0,2900.0,57.8796,57.9294,57.7998,57.8197,2900.0
2013-12-17 11:30:00,58.0,58.05,57.92,57.96,4200.0,57.8197,57.8696,57.74,57.7799,4200.0
2013-12-17 11:35:00,57.96,58.0,57.96,58.0,1700.0,57.7799,57.8197,57.7799,57.8197,1700.0
2013-12-17 11:40:00,58.06,58.06,58.02,58.02,400.0,57.8796,57.8796,57.8397,57.8397,400.0
2013-12-17 11:45:00,58.1,58.11,57.97,58.01,6200.0,57.9194,57.9294,57.7898,57.8297,6200.0
2013-12-17 11:50:00,58.01,58.01,57.86,57.99,1800.0,57.8297,57.8297,57.6802,57.8098,1800.0
2013-12-17 11:55:00,57.97,58.04,57.97,58.01,1600.0,57.7898,57.8596,57.7898,57.8297,1600.0
2013-12-17 12:00:00,58.01,58.01,57.98,57.98,700.0,57.8297,57.8297,57.7998,57.7998,700.0
2013-12-17 12:05:00,58.03,58.09,58.03,58.09,1400.0,57.8496,57.9095,57.8496,57.9095,1400.0
2013-12-17 12:10:00,58.08,58.08,58.05,58.07,400.0,57.8995,57.8995,57.8696,57.8895,400.0
2013-12-17 12:15:00,58.08,58.09,58.08,58.08,2900.0,57.8995,57.9095,57.8995,57.8995,2900.0
2013-12-17 12:20:00,58.16,58.16,58.07,58.09,1100.0,57.9792,57.9792,57.8895,57.9095,1100.0
2013-12-17 12:25:00,58.06,58.09,58.04,58.04,2000.0,57.8796,57.9095,57.8596,57.8596,2000.0
2013-12-17 12:30:00,58.02,58.04,57.97,57.97,4500.0,57.8397,57.8596,57.7898,57.7898,4500.0
2013-12-17 12:35:00,58.06,58.06,58.02,58.02,800.0,57.8796,57.8796,57.8397,57.8397,800.0
2013-12-17 12:40:00,58.02,58.13,58.02,58.13,1800.0,57.8397,57.9493,57.8397,57.9493,1800.0
2013-12-17 12:45:00,58.06,58.06,58.06,58.06,100.0,57.8796,57.8796,57.8796,57.8796,100.0
2013-12-17 12:50:00,58.1,58.16,58.1,58.1,900.0,57.9194,57.9792,57.9194,57.9194,900.0
2013-12-17 12:55:00,58.11,58.11,58.11,58.11,100.0,57.9294,57.9294,57.9294,57.9294,100.0
2013-12-17 13:00:00,58.12,58.12,58.12,58.12,100.0,57.9394,57.9394,57.9394,57.9394,100.0
2013-12-17 13:05:00,58.12,58.12,58.12,58.12,700.0,57.9394,57.9394,57.9394,57.9394,700.0
2013-12-17 13:10:00,58.11,58.11,58.11,58.11,200.0,57.9294,57.9294,57.9294,57.9294,200.0
2013-12-17 13:15:00,58.17,58.25,58.13,58.25,1500.0,57.9892,58.069,57.9493,58.069,1500.0
2013-12-17 13:20:00,58.36,58.37,58.14,58.25,6900.0,58.1786,58.1886,57.9593,58.069,6900.0
2013-12-17 13:25:00,58.31,58.37,58.15,58.16,13200.0,58.1288,58.1886,57.9693,57.9792,13200.0
2013-12-17 13:30:00,58.16,58.21,58.1,58.17,9200.0,57.9792,58.0291,57.9194,57.9892,9200.0
2013-12-17 13:35:00,58.11,58.16,58.02,58.16,14600.0,57.9294,57.9792,57.8397,57.9792,14600.0
2013-12-17 13:40:00,58.15,58.22,58.07,58.22,11600.0,57.9693,58.0391,57.8895,58.0391,11600.0
2013-12-17 13:45:00,58.28,58.37,58.19,58.19,5100.0,58.0989,58.1886,58.0091,58.0091,5100.0
2013-12-17 13:50:00,58.15,58.22,58.13,58.17,4400.0,57.9693,58.0391,57.9493,57.9892,4400.0
2013-12-17 13:55:00,58.17,58.27,58.17,58.22,1700.0,57.9892,58.0889,57.9892,58.0391,1700.0
2013-12-17 14:00:00,58.3,58.3,58.14,58.23,2000.0,58.1188,58.1188,57.9593,58.049,2000.0
2013-12-17 14:05:00,58.18,58.24,58.14,58.24,1400.0,57.9992,58.059,57.9593,58.059,1400.0
2013-12-17 14:10:00,58.45,58.47,58.44,58.44,1300.0,58.2683,58.2883,58.2584,58.2584,1300.0
2013-12-17 14:15:00,58.41,58.41,58.23,58.23,2200.0,58.2285,58.2285,58.049,58.049,2200.0
2013-12-17 14:20:00,58.21,58.34,58.21,58.34,1500.0,58.0291,58.1587,58.0291,58.1587,1500.0
2013-12-17 14:25:00,58.4,58.41,58.38,58.38,800.0,58.2185,58.2285,58.1986,58.1986,800.0
2013-12-17 14:30:00,58.35,58.35,58.31,58.34,500.0,58.1687,58.1687,58.1288,58.1587,500.0
2013-12-17 14:35:00,58.32,58.33,58.22,58.22,1100.0,58.1387,58.1487,58.0391,58.0391,1100.0
2013-12-17 14:40:00,58.29,58.3,58.26,58.3,300.0,58.1088,58.1188,58.0789,58.1188,300.0
2013-12-17 14:45:00,58.33,58.38,58.33,58.38,1300.0,58.1487,58.1986,58.1487,58.1986,1300.0
2013-12-17 14:50:00,58.33,58.33,58.21,58.21,1800.0,58.1487,58.1487,58.0291,58.0291,1800.0
2013-12-17 14:55:00,58.21,58.21,58.12,58.14,1500.0,58.0291,58.0291,57.9394,57.9593,1500.0
2013-12-17 15:00:00,58.15,58.32,58.15,58.31,2000.0,57.9693,58.1387,57.9693,58.1288,2000.0
2013-12-17 15:05:00,58.38,58.38,58.25,58.26,1000.0,58.1986,58.1986,58.069,58.0789,1000.0
2013-12-17 15:10:00,58.26,58.31,58.26,58.26,2600.0,58.0789,58.1288,58.0789,58.0789,2600.0
2013-12-17 15:15:00,58.26,58.29,58.25,58.27,4500.0,58.0789,58.1088,58.069,58.0889,4500.0
2013-12-17 15:20:00,58.28,58.32,58.28,58.31,800.0,58.0989,58.1387,58.0989,58.1288,800.0
2013-12-17 15:25:00,58.31,58.31,58.27,58.29,2000.0,58.1288,58.1288,58.0889,58.1088,2000.0
2013-12-17 15:30:00,58.3,58.34,58.23,58.29,6300.0,58.1188,58.1587,58.049,58.1088,6300.0
2013-12-17 15:35:00,58.28,58.28,58.18,58.26,3300.0,58.0989,58.0989,57.9992,58.0789,3300.0
2013-12-17 15:40:00,58.26,58.26,58.19,58.2,3900.0,58.0789,58.0789,58.0091,58.0191,3900.0
2013-12-17 15:45:00,58.21,58.21,58.14,58.17,5700.0,58.0291,58.0291,57.9593,57.9892,5700.0
2013-12-17 15:50:00,58.19,58.24,58.17,58.24,3200.0,58.0091,58.059,57.9892,58.059,3200.0
2013-12-17 15:55:00,58.24,58.25,58.2,58.23,17700.0,58.059,58.069,58.0191,58.049,17700.0
2013-12-18 09:30:00,58.35,58.57,57.76,58.48,2400.0,58.1687,58.388,57.5805,58.2982,2400.0
2013-12-18 09:35:00,58.47,58.7,58.47,58.66,1100.0,58.2883,58.5176,58.2883,58.4777,1100.0
2013-12-18 09:40:00,58.41,58.63,58.41,58.63,500.0,58.2285,58.4478,58.2285,58.4478,500.0
2013-12-18 09:45:00,58.61,58.72,58.4,58.72,2900.0,58.4278,58.5375,58.2185,58.5375,2900.0
2013-12-18 09:50:00,58.72,58.88,58.61,58.73,5200.0,58.5375,58.697,58.4278,58.5475,5200.0
2013-12-18 09:55:00,58.75,58.77,58.67,58.71,1000.0,58.5674,58.5873,58.4877,58.5275,1000.0
2013-12-18 10:00:00,58.71,58.74,58.62,58.62,5000.0,58.5275,58.5574,58.4378,58.4378,5000.0
2013-12-18 10:05:00,58.66,58.73,58.65,58.69,1600.0,58.4777,58.5475,58.4677,58.5076,1600.0
2013-12-18 10:10:00,58.69,58.78,58.69,58.78,1800.0,58.5076,58.5973,58.5076,58.5973,1800.0
2013-12-18 10:15:00,58.75,58.89,58.75,58.82,700.0,58.5674,58.707,58.5674,58.6372,700.0
2013-12-18 10:20:00,58.87,58.87,58.79,58.79,500.0,58.687,58.687,58.6073,58.6073,500.0
2013-12-18 10:25:00,58.76,58.81,58.73,58.8,700.0,58.5774,58.6272,58.5475,58.6173,700.0
2013-12-18 10:30:00,58.8,58.95,58.8,58.95,2400.0,58.6173,58.7668,58.6173,58.7668,2400.0
2013-12-18 10:35:00,58.95,58.95,58.88,58.91,1300.0,58.7668,58.7668,58.697,58.7269,1300.0
2013-12-18 10:40:00,58.88,58.88,58.76,58.77,1600.0,58.697,58.697,58.5774,58.5873,1600.0
2013-12-18 10:45:00,58.77,58.83,58.74,58.83,1800.0,58.5873,58.6472,58.5574,58.6472,1800.0
2013-12-18 10:50:00,58.83,58.87,58.71,58.87,1900.0,58.6472,58.687,58.5275,58.687,1900.0
2013-12-18 10:55:00,58.84,58.91,58.8,58.91,1700.0,58.6571,58.7269,58.6173,58.7269,1700.0
2013-12-18 11:00:00,58.91,58.98,58.91,58.96,2100.0,58.7269,58.7967,58.7269,58.7768,2100.0
2013-12-18 11:05:00,58.96,58.96,58.87,58.87,600.0,58.7768,58.7768,58.687,58.687,600.0
2013-12-18 11:10:00,58.91,58.94,58.83,58.9,1100.0,58.7269,58.7568,58.6472,58.7169,1100.0
2013-12-18 11:15:00,58.85,58.92,58.78,58.87,800.0,58.6671,58.7369,58.5973,58.687,800.0
2013-12-18 11:20:00,58.87,58.93,58.87,58.93,400.0,58.687,58.7468,58.687,58.7468,400.0
2013-12-18 11:25:00,58.86,58.96,58.86,58.95,2300.0,58.6771,58.7768,58.6771,58.7668,2300.0
2013-12-18 11:30:00,58.95,58.99,58.93,58.96,1300.0,58.7668,58.8067,58.7468,58.7768,1300.0
2013-12-18 11:35:00,58.93,58.96,58.91,58.91,2500.0,58.7468,58.7768,58.7269,58.7269,2500.0
2013-12-18 11:40:00,58.91,58.93,58.61,58.61,3500.0,58.7269,58.7468,58.4278,58.4278,3500.0
2013-12-18 11:45:00,58.66,58.87,58.66,58.82,5700.0,58.4777,58.687,58.4777,58.6372,5700.0
2013-12-18 11:50:00,58.82,58.99,58.82,58.96,1300.0,58.6372,58.8067,58.6372,58.7768,1300.0
2013-12-18 11:55:00,58.92,58.98,58.89,58.95,2200.0,58.7369,58.7967,58.707,58.7668,2200.0
2013-12-18 12:00:00,58.96,58.97,58.91,58.95,2900.0,58.7768,58.7867,58.7269,58.7668,2900.0
2013-12-18 12:05:00,58.96,58.98,58.96,58.98,1200.0,58.7768,58.7967,58.7768,58.7967,1200.0
2013-12-18 12:10:00,58.96,59.16,58.96,59.16,4300.0,58.7768,58.9761,58.7768,58.9761,4300.0
2013-12-18 12:15:00,59.16,59.18,59.13,59.14,1200.0,58.9761,58.9961,58.9462,58.9562,1200.0
2013-12-18 12:20:00,59.17,59.17,59.13,59.13,1800.0,58.9861,58.9861,58.9462,58.9462,1800.0
2013-12-18 12:25:00,59.13,59.13,58.96,59.04,1600.0,58.9462,58.9462,58.7768,58.8565,1600.0
2013-12-18 12:30:00,59.04,59.05,59.01,59.04,1000.0,58.8565,58.8665,58.8266,58.8565,1000.0
2013-12-18 12:35:00,58.96,59.02,58.95,58.99,700.0,58.7768,58.8366,58.7668,58.8067,700.0
2013-12-18 12:40:00,59.01,59.01,58.95,59.0,900.0,58.8266,58.8266,58.7668,58.8166,900.0
2013-12-18 12:45:00,59.0,59.03,58.95,59.01,900.0,58.8166,58.8465,58.7668,58.8266,900.0
2013-12-18 12:50:00,59.01,59.01,58.95,58.95,4100.0,58.8266,58.8266,58.7668,58.7668,4100.0
2013-12-18 12:55:00,58.95,58.99,58.95,58.97,2500.0,58.7668,58.8067,58.7668,58.7867,2500.0
2013-12-18 13:00:00,59.02,59.02,58.95,58.95,800.0,58.8366,58.8366,58.7668,58.7668,800.0
2013-12-18 13:05:00,58.95,59.0,58.95,59.0,500.0,58.7668,58.8166,58.7668,58.8166,500.0
2013-12-18 13:10:00,58.95,58.97,58.92,58.94,7000.0,58.7668,58.7867,58.7369,58.7568,7000.0
2013-12-18 13:15:00,58.94,58.97,58.92,58.97,5800.0,58.7568,58.7867,58.7369,58.7867,5800.0
2013-12-18 13:20:00,59.03,59.03,58.95,58.98,1000.0,58.8465,58.8465,58.7668,58.7967,1000.0
2013-12-18 13:25:00,58.99,59.01,58.95,58.95,3700.0,58.8067,58.8266,58.7668,58.7668,3700.0
2013-12-18 13:30:00,58.99,58.99,58.95,58.96,2800.0,58.8067,58.8067,58.7668,58.7768,2800.0
2013-12-18 13:35:00,58.96,59.01,58.93,59.01,3900.0,58.7768,58.8266,58.7468,58.8266,3900.0
2013-12-18 13:40:00,59.01,59.01,59.0,59.01,700.0,58.8266,58.8266,58.8166,58.8266,700.0
2013-12-18 13:45:00,59.02,59.05,59.01,59.05,900.0,58.8366,58.8665,58.8266,58.8665,900.0
2013-12-18 13:50:00,59.03,59.07,58.99,58.99,1400.0,58.8465,58.8864,58.8067,58.8067,1400.0
2013-12-18 13:55:00,59.06,59.17,59.05,59.17,1500.0,58.8764,58.9861,58.8665,58.9861,1500.0
2013-12-18 14:00:00,59.15,59.54,58.52,59.18,26000.0,58.9662,59.355,58.3381,58.9961,26000.0
2013-12-18 14:05:00,59.34,59.76,59.22,59.5,6700.0,59.1556,59.5743,59.0359,59.3151,6700.0
2013-12-18 14:10:00,59.5,59.55,59.22,59.33,2600.0,59.3151,59.3649,59.0359,59.1456,2600.0
2013-12-18 14:15:00,59.38,59.43,59.26,59.26,2400.0,59.1954,59.2453,59.0758,59.0758,2400.0
2013-12-18 14:20:00,59.19,59.44,59.19,59.44,1900.0,59.006,59.2553,59.006,59.2553,1900.0
2013-12-18 14:25:00,59.57,59.57,59.32,59.41,3500.0,59.3849,59.3849,59.1356,59.2254,3500.0
2013-12-18 14:30:00,59.41,59.45,59.29,59.43,2200.0,59.2254,59.2652,59.1057,59.2453,2200.0
2013-12-18 14:35:00,59.45,59.61,59.45,59.48,3100.0,59.2652,59.4247,59.2652,59.2951,3100.0
2013-12-18 14:40:00,59.52,59.55,59.44,59.47,800.0,59.335,59.3649,59.2553,59.2852,800.0
2013-12-18 14:45:00,59.45,59.45,59.32,59.32,1100.0,59.2652,59.2652,59.1356,59.1356,1100.0
2013-12-18 14:50:00,59.41,59.41,59.33,59.35,1400.0,59.2254,59.2254,59.1456,59.1655,1400.0
2013-12-18 14:55:00,59.38,59.55,59.38,59.46,3700.0,59.1954,59.3649,59.1954,59.2752,3700.0
2013-12-18 15:00:00,59.39,59.44,59.25,59.25,3600.0,59.2054,59.2553,59.0659,59.0659,3600.0
2013-12-18 15:05:00,59.18,59.35,59.18,59.33,4900.0,58.9961,59.1655,58.9961,59.1456,4900.0
2013-12-18 15:10:00,59.32,59.42,59.29,59.4,3700.0,59.1356,59.2353,59.1057,59.2154,3700.0
2013-12-18 15:15:00,59.44,59.44,59.42,59.42,1400.0,59.2553,59.2553,59.2353,59.2353,1400.0
2013-12-18 15:20:00,59.46,59.62,59.46,59.62,2500.0,59.2752,59.4347,59.2752,59.4347,2500.0
2013-12-18 15:25:00,59.54,59.56,59.5,59.56,2700.0,59.355,59.3749,59.3151,59.3749,2700.0
2013-12-18 15:30:00,59.66,59.74,59.66,59.69,2700.0,59.4746,59.5543,59.4746,59.5045,2700.0
2013-12-18 15:35:00,59.65,59.81,59.63,59.78,4300.0,59.4646,59.6241,59.4447,59.5942,4300.0
2013-12-18 15:40:00,59.77,59.91,59.77,59.89,2400.0,59.5842,59.7238,59.5842,59.7039,2400.0
2013-12-18 15:45:00,59.89,60.02,59.85,59.9,16300.0,59.7039,59.8335,59.664,59.7138,16300.0
2013-12-18 15:50:00,59.89,60.06,59.89,60.0,9700.0,59.7039,59.8733,59.7039,59.8135,9700.0
2013-12-18 15:55:00,60.0,60.16,60.0,60.15,19700.0,59.8135,59.973,59.8135,59.9631,19700.0
2013-12-19 09:30:00,59.89,59.89,59.3,59.55,3200.0,59.7039,59.7039,59.1157,59.3649,3200.0
2013-12-19 09:35:00,59.72,60.0,59.72,60.0,2200.0,59.5344,59.8135,59.5344,59.8135,2200.0
2013-12-19 09:40:00,60.02,60.1,60.02,60.09,1300.0,59.8335,59.9132,59.8335,59.9032,1300.0
2013-12-19 09:45:00,60.12,60.42,60.12,60.25,2400.0,59.9331,60.2322,59.9331,60.0627,2400.0
2013-12-19 09:50:00,60.21,60.23,60.15,60.23,600.0,60.0229,60.0428,59.9631,60.0428,600.0
2013-12-19 09:55:00,60.23,60.23,60.0,60.0,1200.0,60.0428,60.0428,59.8135,59.8135,1200.0
2013-12-19 10:00:00,60.18,60.18,60.0,60.1,300.0,59.993,59.993,59.8135,59.9132,300.0
2013-12-19 10:05:00,60.02,60.1,60.02,60.1,400.0,59.8335,59.9132,59.8335,59.9132,400.0
2013-12-19 10:10:00,60.03,60.09,60.0,60.03,1100.0,59.8434,59.9032,59.8135,59.8434,1100.0
2013-12-19 10:15:00,60.02,60.1,60.0,60.06,2600.0,59.8335,59.9132,59.8135,59.8733,2600.0
2013-12-19 10:20:00,60.07,60.07,60.06,60.06,700.0,59.8833,59.8833,59.8733,59.8733,700.0
2013-12-19 10:25:00,60.11,60.11,60.03,60.03,500.0,59.9232,59.9232,59.8434,59.8434,500.0
2013-12-19 10:30:00,60.03,60.14,60.0,60.14,2600.0,59.8434,59.9531,59.8135,59.9531,2600.0
2013-12-19 10:35:00,60.07,60.1,60.02,60.02,1200.0,59.8833,59.9132,59.8335,59.8335,1200.0
2013-12-19 10:40:00,60.04,60.08,60.0,60.08,1700.0,59.8534,59.8933,59.8135,59.8933,1700.0
2013-12-19 10:45:00,60.14,60.24,60.12,60.24,1300.0,59.9531,60.0528,59.9331,60.0528,1300.0
2013-12-19 10:50:00,60.16,60.19,60.08,60.13,2700.0,59.973,60.0029,59.8933,59.9431,2700.0
2013-12-19 10:55:00,60.16,60.16,60.02,60.1,1200.0,59.973,59.973,59.8335,59.9132,1200.0
2013-12-19 11:00:00,60.12,60.12,59.98,60.06,2700.0,59.9331,59.9331,59.7936,59.8733,2700.0
2013-12-19 11:05:00,60.08,60.17,60.0,60.07,2500.0,59.8933,59.983,59.8135,59.8833,2500.0
2013-12-19 11:10:00,60.16,60.19,60.05,60.16,1200.0,59.973,60.0029,59.8634,59.973,1200.0
2013-12-19 11:15:00,60.14,60.16,60.14,60.16,400.0,59.9531,59.973,59.9531,59.973,400.0
2013-12-19 11:20:00,60.16,60.16,60.03,60.04,1500.0,59.973,59.973,59.8434,59.8534,1500.0
2013-12-19 11:25:00,60.04,60.04,59.96,60.03,2500.0,59.8534,59.8534,59.7736,59.8434,2500.0
2013-12-19 11:30:00,60.01,60.07,59.95,60.04,1400.0,59.8235,59.8833,59.7637,59.8534,1400.0
2013-12-19 11:35:00,59.97,60.08,59.97,60.02,3000.0,59.7836,59.8933,59.7836,59.8335,3000.0
2013-12-19 11:40:00,60.02,60.04,60.02,60.04,200.0,59.8335,59.8534,59.8335,59.8534,200.0
2013-12-19 11:45:00,60.0,60.11,60.0,60.11,2200.0,59.8135,59.9232,59.8135,59.9232,2200.0
2013-12-19 11:50:00,60.05,60.1,60.05,60.05,500.0,59.8634,59.9132,59.8634,59.8634,500.0
2013-12-19 11:55:00,60.1,60.15,60.05,60.1,3400.0,59.9132,59.9631,59.8634,59.9132,3400.0
2013-12-19 12:00:00,60.07,60.1,60.07,60.1,4200.0,59.8833,59.9132,59.8833,59.9132,4200.0
2013-12-19 12:05:00,60.1,60.11,60.08,60.08,2600.0,59.9132,59.9232,59.8933,59.8933,2600.0
2013-12-19 12:10:00,60.1,60.12,60.06,60.1,4400.0,59.9132,59.9331,59.8733,59.9132,4400.0
2013-12-19 12:15:00,60.1,60.16,60.03,60.1,2600.0,59.9132,59.973,59.8434,59.9132,2600.0
2013-12-19 12:20:00,60.16,60.26,60.04,60.1,4700.0,59.973,60.0727,59.8534,59.9132,4700.0
2013-12-19 12:25:00,60.08,60.13,60.08,60.11,1500.0,59.8933,59.9431,59.8933,59.9232,1500.0
2013-12-19 12:30:00,60.11,60.11,60.07,60.07,300.0,59.9232,59.9232,59.8833,59.8833,300.0
2013-12-19 12:35:00,60.1,60.18,60.08,60.1,2300.0,59.9132,59.993,59.8933,59.9132,2300.0
2013-12-19 12:40:00,60.1,60.11,60.04,60.08,1500.0,59.9132,59.9232,59.8534,59.8933,1500.0
2013-12-19 12:45:00,60.1,60.1,60.1,60.1,400.0,59.9132,59.9132,59.9132,59.9132,400.0
2013-12-19 12:50:00,60.1,60.1,60.01,60.1,2300.0,59.9132,59.9132,59.8235,59.9132,2300.0
2013-12-19 12:55:00,60.1,60.17,60.06,60.09,1500.0,59.9132,59.983,59.8733,59.9032,1500.0
2013-12-19 13:00:00,60.03,60.12,60.03,60.11,1300.0,59.8434,59.9331,59.8434,59.9232,1300.0
2013-12-19 13:05:00,60.13,60.13,60.07,60.1,1400.0,59.9431,59.9431,59.8833,59.9132,1400.0
2013-12-19 13:10:00,60.15,60.2,60.15,60.18,1100.0,59.9631,60.0129,59.9631,59.993,1100.0
2013-12-19 13:15:00,60.22,60.26,60.19,60.19,1600.0,60.0328,60.0727,60.0029,60.0029,1600.0
2013-12-19 13:20:00,60.27,60.29,60.18,60.18,1400.0,60.0827,60.1026,59.993,59.993,1400.0
2013-12-19 13:25:00,60.18,60.22,60.14,60.14,3100.0,59.993,60.0328,59.9531,59.9531,3100.0
2013-12-19 13:30:00,60.12,60.17,60.07,60.1,8400.0,59.9331,59.983,59.8833,59.9132,8400.0
2013-12-19 13:35:00,60.1,60.13,60.08,60.1,900.0,59.9132,59.9431,59.8933,59.9132,900.0
2013-12-19 13:40:00,60.11,60.14,60.04,60.14,3300.0,59.9232,59.9531,59.8534,59.9531,3300.0
2013-12-19 13:45:00,60.12,60.13,60.04,60.1,1600.0,59.9331,59.9431,59.8534,59.9132,1600.0
2013-12-19 13:50:00,60.11,60.2,60.11,60.2,2100.0,59.9232,60.0129,59.9232,60.0129,2100.0
2013-12-19 13:55:00,60.08,60.08,60.08,60.08,100.0,59.8933,59.8933,59.8933,59.8933,100.0
2013-12-19 14:00:00,60.08,60.15,60.08,60.1,800.0,59.8933,59.9631,59.8933,59.9132,800.0
2013-12-19 14:05:00,60.15,60.15,60.09,60.09,1600.0,59.9631,59.9631,59.9032,59.9032,1600.0
2013-12-19 14:10:00,60.1,60.12,60.09,60.1,2900.0,59.9132,59.9331,59.9032,59.9132,2900.0
2013-12-19 14:15:00,60.09,60.12,60.05,60.06,1300.0,59.9032,59.9331,59.8634,59.8733,1300.0
2013-12-19 14:20:00,60.07,60.16,60.06,60.11,4100.0,59.8833,59.973,59.8733,59.9232,4100.0
2013-12-19 14:25:00,60.1,60.16,60.1,60.1,2800.0,59.9132,59.973,59.9132,59.9132,2800.0
2013-12-19 14:30:00,60.1,60.11,60.1,60.11,700.0,59.9132,59.9232,59.9132,59.9232,700.0
2013-12-19 14:35:00,60.12,60.12,60.1,60.11,1900.0,59.9331,59.9331,59.9132,59.9232,1900.0
2013-12-19 14:40:00,60.1,60.15,60.1,60.1,1700.0,59.9132,59.9631,59.9132,59.9132,1700.0
2013-12-19 14:45:00,60.1,60.17,60.02,60.11,2100.0,59.9132,59.983,59.8335,59.9232,2100.0
2013-12-19 14:50:00,60.1,60.14,60.03,60.12,1700.0,59.9132,59.9531,59.8434,59.9331,1700.0
2013-12-19 14:55:00,60.05,60.12,60.05,60.07,5500.0,59.8634,59.9331,59.8634,59.8833,5500.0
2013-12-19 15:00:00,60.08,60.19,60.07,60.19,2600.0,59.8933,60.0029,59.8833,60.0029,2600.0
2013-12-19 15:05:00,60.1,60.18,60.1,60.17,400.0,59.9132,59.993,59.9132,59.983,400.0
2013-12-19 15:10:00,60.19,60.21,60.1,60.21,1300.0,60.0029,60.0229,59.9132,60.0229,1300.0
2013-12-19 15:15:00,60.21,60.25,60.18,60.21,1600.0,60.0229,60.0627,59.993,60.0229,1600.0
2013-12-19 15:20:00,60.21,60.25,60.21,60.22,1200.0,60.0229,60.0627,60.0229,60.0328,1200.0
2013-12-19 15:25:00,60.19,60.27,60.13,60.14,1800.0,60.0029,60.0827,59.9431,59.9531,1800.0
2013-12-19 15:30:00,60.11,60.15,60.03,60.03,3600.0,59.9232,59.9631,59.8434,59.8434,3600.0
2013-12-19 15:35:00,60.05,60.16,60.03,60.16,3900.0,59.8634,59.973,59.8434,59.973,3900.0
2013-12-19 15:40:00,60.16,60.16,60.05,60.1,5700.0,59.973,59.973,59.8634,59.9132,5700.0
2013-12-19 15:45:00,60.08,60.11,59.99,60.1,11000.0,59.8933,59.9232,59.8036,59.9132,11000.0
2013-12-19 15:50:00,60.1,60.15,60.06,60.12,24900.0,59.9132,59.9631,59.8733,59.9331,24900.0
2013-12-19 15:55:00,60.11,60.26,60.1,60.18,33400.0,59.9232,60.0727,59.9132,59.993,33400.0
2013-12-20 09:35:00,60.24,60.44,60.15,60.33,72400.0,60.0528,60.2522,59.9631,60.1425,72400.0
2013-12-20 09:40:00,60.44,60.89,60.4,60.64,13800.0,60.2522,60.7008,60.2123,60.4515,13800.0
2013-12-20 09:45:00,60.59,60.71,60.56,60.67,1100.0,60.4017,60.5213,60.3718,60.4814,1100.0
2013-12-20 09:50:00,60.84,61.1,60.78,60.94,1900.0,60.6509,60.9101,60.5911,60.7506,1900.0
2013-12-20 09:55:00,61.1,61.18,60.99,60.99,3000.0,60.9101,60.9899,60.8004,60.8004,3000.0
2013-12-20 10:00:00,60.97,60.97,60.58,60.58,1000.0,60.7805,60.7805,60.3917,60.3917,1000.0
2013-12-20 10:05:00,60.66,60.68,60.5,60.55,1700.0,60.4715,60.4914,60.312,60.3618,1700.0
2013-12-20 10:10:00,60.54,60.74,60.53,60.74,1900.0,60.3518,60.5512,60.3419,60.5512,1900.0
2013-12-20 10:15:00,60.72,60.78,60.69,60.69,1400.0,60.5313,60.5911,60.5014,60.5014,1400.0
2013-12-20 10:20:00,60.75,60.75,60.61,60.61,300.0,60.5612,60.5612,60.4216,60.4216,300.0
2013-12-20 10:25:00,60.71,60.74,60.59,60.59,300.0,60.5213,60.5512,60.4017,60.4017,300.0
2013-12-20 10:30:00,60.59,60.59,60.58,60.58,200.0,60.4017,60.4017,60.3917,60.3917,200.0
2013-12-20 10:35:00,60.61,60.75,60.61,60.75,200.0,60.4216,60.5612,60.4216,60.5612,200.0
2013-12-20 10:40:00,60.62,60.84,60.62,60.84,700.0,60.4316,60.6509,60.4316,60.6509,700.0
2013-12-20 10:45:00,60.84,60.84,60.84,60.84,0.0,60.6509,60.6509,60.6509,60.6509,0.0
2013-12-20 10:50:00,60.83,61.05,60.83,60.95,1100.0,60.6409,60.8603,60.6409,60.7606,1100.0
2013-12-20 10:55:00,60.95,60.96,60.86,60.93,2500.0,60.7606,60.7705,60.6708,60.7406,2500.0
2013-12-20 11:00:00,60.92,61.04,60.92,60.97,700.0,60.7307,60.8503,60.7307,60.7805,700.0
2013-12-20 11:05:00,60.95,61.06,60.9,61.01,1200.0,60.7606,60.8702,60.7107,60.8204,1200.0
2013-12-20 11:10:00,60.99,61.11,60.98,61.07,2100.0,60.8004,60.9201,60.7905,60.8802,2100.0
2013-12-20 11:15:00,61.06,61.13,61.02,61.08,3300.0,60.8702,60.94,60.8304,60.8902,3300.0
2013-12-20 11:20:00,61.15,61.18,61.14,61.14,500.0,60.9599,60.9899,60.95,60.95,500.0
2013-12-20 11:25:00,61.2,61.36,61.2,61.3,2100.0,61.0098,61.1693,61.0098,61.1095,2100.0
2013-12-20 11:30:00,61.35,61.5,61.35,61.42,1500.0,61.1593,61.3089,61.1593,61.2291,1500.0
2013-12-20 11:35:00,61.41,61.41,61.27,61.27,400.0,61.2191,61.2191,61.0796,61.0796,400.0
2013-12-20 11:40:00,61.37,61.53,61.37,61.53,700.0,61.1793,61.3388,61.1793,61.3388,700.0
2013-12-20 11:45:00,61.49,61.64,61.48,61.52,1200.0,61.2989,61.4484,61.2889,61.3288,1200.0
2013-12-20 11:50:00,61.59,61.63,61.5,61.5,2000.0,61.3986,61.4385,61.3089,61.3089,2000.0
2013-12-20 11:55:00,61.48,61.48,61.34,61.34,700.0,61.2889,61.2889,61.1494,61.1494,700.0
2013-12-20 12:00:00,61.4,61.5,61.28,61.42,1000.0,61.2092,61.3089,61.0895,61.2291,1000.0
2013-12-20 12:05:00,61.48,61.58,61.48,61.56,300.0,61.2889,61.3886,61.2889,61.3687,300.0
2013-12-20 12:10:00,61.46,61.52,61.43,61.51,900.0,61.269,61.3288,61.2391,61.3188,900.0
2013-12-20 12:15:00,61.51,61.51,61.51,61.51,200.0,61.3188,61.3188,61.3188,61.3188,200.0
2013-12-20 12:20:00,61.52,61.62,61.49,61.62,2900.0,61.3288,61.4285,61.2989,61.4285,2900.0
2013-12-20 12:25:00,61.55,61.6,61.55,61.57,800.0,61.3587,61.4085,61.3587,61.3786,800.0
2013-12-20 12:30:00,61.55,61.64,61.55,61.57,600.0,61.3587,61.4484,61.3587,61.3786,600.0
2013-12-20 12:35:00,61.56,61.62,61.56,61.62,400.0,61.3687,61.4285,61.3687,61.4285,400.0
2013-12-20 12:40:00,61.63,61.65,61.55,61.65,1200.0,61.4385,61.4584,61.3587,61.4584,1200.0
2013-12-20 12:45:00,61.59,61.65,61.55,61.55,1100.0,61.3986,61.4584,61.3587,61.3587,1100.0
2013-12-20 12:50:00,61.55,61.55,61.55,61.55,300.0,61.3587,61.3587,61.3587,61.3587,300.0
2013-12-20 12:55:00,61.57,61.6,61.5,61.58,1500.0,61.3786,61.4085,61.3089,61.3886,1500.0
2013-12-20 13:00:00,61.48,61.61,61.45,61.45,1200.0,61.2889,61.4185,61.259,61.259,1200.0
2013-12-20 13:05:00,61.44,61.5,61.44,61.46,500.0,61.249,61.3089,61.249,61.269,500.0
2013-12-20 13:10:00,61.53,61.53,61.44,61.44,900.0,61.3388,61.3388,61.249,61.249,900.0
2013-12-20 13:15:00,61.39,61.51,61.39,61.39,900.0,61.1992,61.3188,61.1992,61.1992,900.0
2013-12-20 13:20:00,61.38,61.47,61.37,61.37,600.0,61.1892,61.279,61.1793,61.1793,600.0
2013-12-20 13:25:00,61.46,61.47,61.24,61.24,1500.0,61.269,61.279,61.0497,61.0497,1500.0
2013-12-20 13:30:00,61.35,61.49,61.29,61.39,3200.0,61.1593,61.2989,61.0995,61.1992,3200.0
2013-12-20 13:35:00,61.38,61.45,61.33,61.44,1000.0,61.1892,61.259,61.1394,61.249,1000.0
2013-12-20 13:40:00,61.3,61.3,60.94,60.94,5200.0,61.1095,61.1095,60.7506,60.7506,5200.0
2013-12-20 13:45:00,60.94,61.0,60.94,60.95,1600.0,60.7506,60.8104,60.7506,60.7606,1600.0
2013-12-20 13:50:00,60.95,61.23,60.94,61.14,3400.0,60.7606,61.0397,60.7506,60.95,3400.0
2013-12-20 13:55:00,61.14,61.25,61.14,61.22,1200.0,60.95,61.0596,60.95,61.0297,1200.0
2013-12-20 14:00:00,61.19,61.28,61.15,61.15,1600.0,60.9998,61.0895,60.9599,60.9599,1600.0
2013-12-20 14:05:00,61.3,61.39,61.18,61.19,4100.0,61.1095,61.1992,60.9899,60.9998,4100.0
2013-12-20 14:10:00,61.35,61.53,61.25,61.53,5600.0,61.1593,61.3388,61.0596,61.3388,5600.0
2013-12-20 14:15:00,61.41,61.55,61.4,61.49,1600.0,61.2191,61.3587,61.2092,61.2989,1600.0
2013-12-20 14:20:00,61.54,61.55,61.41,61.42,1100.0,61.3487,61.3587,61.2191,61.2291,1100.0
2013-12-20 14:25:00,61.48,61.53,61.32,61.32,6300.0,61.2889,61.3388,61.1294,61.1294,6300.0
2013-12-20 14:30:00,61.35,61.49,61.35,61.49,2300.0,61.1593,61.2989,61.1593,61.2989,2300.0
2013-12-20 14:35:00,61.49,61.57,61.47,61.57,500.0,61.2989,61.3786,61.279,61.3786,500.0
2013-12-20 14:40:00,61.47,61.5,61.46,61.46,400.0,61.279,61.3089,61.269,61.269,400.0
2013-12-20 14:45:00,61.5,61.59,61.44,61.58,4200.0,61.3089,61.3986,61.249,61.3886,4200.0
2013-12-20 14:50:00,61.48,61.51,61.48,61.51,700.0,61.2889,61.3188,61.2889,61.3188,700.0
2013-12-20 14:55:00,61.57,61.57,61.5,61.57,900.0,61.3786,61.3786,61.3089,61.3786,900.0
2013-12-20 15:00:00,61.5,61.63,61.5,61.58,1500.0,61.3089,61.4385,61.3089,61.3886,1500.0
2013-12-20 15:05:00,61.52,61.52,61.49,61.49,400.0,61.3288,61.3288,61.2989,61.2989,400.0
2013-12-20 15:10:00,61.56,61.71,61.54,61.6,1900.0,61.3687,61.5182,61.3487,61.4085,1900.0
2013-12-20 15:15:00,61.65,61.65,61.46,61.48,4600.0,61.4584,61.4584,61.269,61.2889,4600.0
2013-12-20 15:20:00,61.48,61.51,61.45,61.5,4100.0,61.2889,61.3188,61.259,61.3089,4100.0
2013-12-20 15:25:00,61.5,61.58,61.47,61.52,2600.0,61.3089,61.3886,61.279,61.3288,2600.0
2013-12-20 15:30:00,61.52,61.55,61.44,61.53,3000.0,61.3288,61.3587,61.249,61.3388,3000.0
2013-12-20 15:35:00,61.54,61.62,61.53,61.61,5800.0,61.3487,61.4285,61.3388,61.4185,5800.0
2013-12-20 15:40:00,61.62,61.68,61.59,61.64,5200.0,61.4285,61.4883,61.3986,61.4484,5200.0
2013-12-20 15:45:00,61.64,61.87,61.64,61.82,12800.0,61.4484,61.6777,61.4484,61.6279,12800.0
2013-12-20 15:50:00,61.82,61.82,61.62,61.66,12400.0,61.6279,61.6279,61.4285,61.4684,12400.0
2013-12-20 15:55:00,61.66,61.82,61.63,61.76,50000.0,61.4684,61.6279,61.4385,61.5681,50000.0
2013-12-23 09:30:00,62.27,62.27,61.95,62.08,3900.0,62.0765,62.0765,61.7575,61.8871,3900.0
2013-12-23 09:35:00,62.19,62.21,62.18,62.21,1200.0,61.9967,62.0167,61.9867,62.0167,1200.0
2013-12-23 09:40:00,62.21,62.69,62.21,62.69,1100.0,62.0167,62.4952,62.0167,62.4952,1100.0
2013-12-23 09:45:00,62.68,62.76,62.13,62.32,9800.0,62.4852,62.5649,61.9369,62.1263,9800.0
2013-12-23 09:50:00,62.33,62.33,62.15,62.17,1100.0,62.1363,62.1363,61.9568,61.9768,1100.0
2013-12-23 09:55:00,62.29,62.3,62.16,62.27,1300.0,62.0964,62.1064,61.9668,62.0765,1300.0
2013-12-23 10:00:00,62.29,62.29,62.16,62.27,1100.0,62.0964,62.0964,61.9668,62.0765,1100.0
2013-12-23 10:05:00,62.26,62.29,62.26,62.29,700.0,62.0665,62.0964,62.0665,62.0964,700.0
2013-12-23 10:10:00,62.3,62.59,62.3,62.51,2900.0,62.1064,62.3955,62.1064,62.3157,2900.0
2013-12-23 10:15:00,62.47,62.51,62.47,62.47,300.0,62.2758,62.3157,62.2758,62.2758,300.0
2013-12-23 10:20:00,62.45,62.54,62.34,62.54,1300.0,62.2559,62.3456,62.1462,62.3456,1300.0
2013-12-23 10:25:00,62.57,62.57,62.44,62.52,900.0,62.3755,62.3755,62.2459,62.3257,900.0
2013-12-23 10:30:00,62.42,62.67,62.42,62.66,1900.0,62.226,62.4752,62.226,62.4653,1900.0
2013-12-23 10:35:00,62.59,62.59,62.54,62.54,400.0,62.3955,62.3955,62.3456,62.3456,400.0
2013-12-23 10:40:00,62.48,62.62,62.48,62.62,500.0,62.2858,62.4254,62.2858,62.4254,500.0
2013-12-23 10:45:00,62.54,62.56,62.39,62.44,800.0,62.3456,62.3656,62.1961,62.2459,800.0
2013-12-23 10:50:00,62.46,62.46,62.33,62.46,1600.0,62.2659,62.2659,62.1363,62.2659,1600.0
2013-12-23 10:55:00,62.39,62.39,62.34,62.34,600.0,62.1961,62.1961,62.1462,62.1462,600.0
2013-12-23 11:00:00,62.3,62.32,62.23,62.23,1100.0,62.1064,62.1263,62.0366,62.0366,1100.0
2013-12-23 11:05:00,62.28,62.32,62.28,62.3,1800.0,62.0864,62.1263,62.0864,62.1064,1800.0
2013-12-23 11:10:00,62.28,62.28,62.1,62.12,4100.0,62.0864,62.0864,61.907,61.9269,4100.0
2013-12-23 11:15:00,62.05,62.05,61.84,61.9,3100.0,61.8572,61.8572,61.6478,61.7076,3100.0
2013-12-23 11:20:00,61.9,61.92,61.72,61.72,1300.0,61.7076,61.7276,61.5282,61.5282,1300.0
2013-12-23 11:25:00,61.68,61.76,61.64,61.71,2300.0,61.4883,61.5681,61.4484,61.5182,2300.0
2013-12-23 11:30:00,61.78,61.83,61.75,61.78,700.0,61.588,61.6378,61.5581,61.588,700.0
2013-12-23 11:35:00,61.88,62.09,61.88,61.96,1500.0,61.6877,61.897,61.6877,61.7674,1500.0
2013-12-23 11:40:00,61.96,62.09,61.96,62.08,1200.0,61.7674,61.897,61.7674,61.8871,1200.0
2013-12-23 11:45:00,62.07,62.17,62.07,62.14,600.0,61.8771,61.9768,61.8771,61.9469,600.0
2013-12-23 11:50:00,62.15,62.16,62.09,62.09,500.0,61.9568,61.9668,61.897,61.897,500.0
2013-12-23 11:55:00,62.15,62.16,62.08,62.09,1100.0,61.9568,61.9668,61.8871,61.897,1100.0
2013-12-23 12:00:00,62.15,62.15,62.1,62.15,700.0,61.9568,61.9568,61.907,61.9568,700.0
2013-12-23 12:05:00,62.15,62.22,62.15,62.22,1400.0,61.9568,62.0266,61.9568,62.0266,1400.0
2013-12-23 12:10:00,62.26,62.34,62.22,62.28,1600.0,62.0665,62.1462,62.0266,62.0864,1600.0
2013-12-23 12:15:00,62.3,62.39,62.3,62.39,500.0,62.1064,62.1961,62.1064,62.1961,500.0
2013-12-23 12:20:00,62.4,62.4,62.39,62.39,200.0,62.2061,62.2061,62.1961,62.1961,200.0
2013-12-23 12:25:00,62.4,62.46,62.33,62.36,2500.0,62.2061,62.2659,62.1363,62.1662,2500.0
2013-12-23 12:30:00,62.36,62.43,62.36,62.43,400.0,62.1662,62.236,62.1662,62.236,400.0
2013-12-23 12:35:00,62.42,62.48,62.36,62.41,2000.0,62.226,62.2858,62.1662,62.216,2000.0
2013-12-23 12:40:00,62.43,62.5,62.42,62.44,900.0,62.236,62.3058,62.226,62.2459,900.0
2013-12-23 12:45:00,62.5,62.5,62.42,62.5,700.0,62.3058,62.3058,62.226,62.3058,700.0
2013-12-23 12:50:00,62.49,62.54,62.47,62.53,1300.0,62.2958,62.3456,62.2758,62.3357,1300.0
2013-12-23 12:55:00,62.55,62.55,62.45,62.49,1600.0,62.3556,62.3556,62.2559,62.2958,1600.0
2013-12-23 13:00:00,62.45,62.47,62.45,62.46,500.0,62.2559,62.2758,62.2559,62.2659,500.0
2013-12-23 13:05:00,62.42,62.44,62.42,62.44,200.0,62.226,62.2459,62.226,62.2459,200.0
2013-12-23 13:10:00,62.37,62.47,62.37,62.47,800.0,62.1762,62.2758,62.1762,62.2758,800.0
2013-12-23 13:15:00,62.47,62.5,62.47,62.49,1200.0,62.2758,62.3058,62.2758,62.2958,1200.0
2013-12-23 13:20:00,62.5,62.55,62.44,62.47,1700.0,62.3058,62.3556,62.2459,62.2758,1700.0
2013-12-23 13:25:00,62.47,62.52,62.47,62.51,400.0,62.2758,62.3257,62.2758,62.3157,400.0
2013-12-23 13:30:00,62.53,62.58,62.51,62.51,2400.0,62.3357,62.3855,62.3157,62.3157,2400.0
2013-12-23 13:35:00,62.57,62.6,62.57,62.59,600.0,62.3755,62.4054,62.3755,62.3955,600.0
2013-12-23 13:40:00,62.57,62.61,62.52,62.52,1500.0,62.3755,62.4154,62.3257,62.3257,1500.0
2013-12-23 13:45:00,62.54,62.59,62.49,62.49,1600.0,62.3456,62.3955,62.2958,62.2958,1600.0
2013-12-23 13:50:00,62.44,62.49,62.44,62.49,1300.0,62.2459,62.2958,62.2459,62.2958,1300.0
2013-12-23 13:55:00,62.49,62.57,62.49,62.57,1400.0,62.2958,62.3755,62.2958,62.3755,1400.0
2013-12-23 14:00:00,62.5,62.61,62.5,62.61,800.0,62.3058,62.4154,62.3058,62.4154,800.0
2013-12-23 14:05:00,62.59,62.59,62.54,62.54,1700.0,62.3955,62.3955,62.3456,62.3456,1700.0
2013-12-23 14:10:00,62.5,62.56,62.5,62.56,700.0,62.3058,62.3656,62.3058,62.3656,700.0
2013-12-23 14:15:00,62.53,62.63,62.53,62.61,3000.0,62.3357,62.4353,62.3357,62.4154,3000.0
2013-12-23 14:20:00,62.58,62.61,62.52,62.54,2700.0,62.3855,62.4154,62.3257,62.3456,2700.0
2013-12-23 14:25:00,62.52,62.57,62.52,62.57,500.0,62.3257,62.3755,62.3257,62.3755,500.0
2013-12-23 14:30:00,62.53,62.58,62.47,62.47,2800.0,62.3357,62.3855,62.2758,62.2758,2800.0
2013-12-23 14:35:00,62.43,62.43,62.43,62.43,100.0,62.236,62.236,62.236,62.236,100.0
2013-12-23 14:40:00,62.43,62.45,62.41,62.41,1400.0,62.236,62.2559,62.216,62.216,1400.0
2013-12-23 14:45:00,62.44,62.48,62.44,62.48,1300.0,62.2459,62.2858,62.2459,62.2858,1300.0
2013-12-23 14:50:00,62.42,62.48,62.41,62.43,1900.0,62.226,62.2858,62.216,62.236,1900.0
2013-12-23 14:55:00,62.42,62.45,62.42,62.44,800.0,62.226,62.2559,62.226,62.2459,800.0
2013-12-23 15:00:00,62.44,62.45,62.4,62.43,1100.0,62.2459,62.2559,62.2061,62.236,1100.0
2013-12-23 15:05:00,62.44,62.49,62.44,62.46,1800.0,62.2459,62.2958,62.2459,62.2659,1800.0
2013-12-23 15:10:00,62.47,62.47,62.43,62.46,1700.0,62.2758,62.2758,62.236,62.2659,1700.0
2013-12-23 15:15:00,62.42,62.52,62.39,62.52,2600.0,62.226,62.3257,62.1961,62.3257,2600.0
2013-12-23 15:20:00,62.56,62.56,62.35,62.35,2700.0,62.3656,62.3656,62.1562,62.1562,2700.0
2013-12-23 15:25:00,62.37,62.49,62.35,62.49,3000.0,62.1762,62.2958,62.1562,62.2958,3000.0
2013-12-23 15:30:00,62.42,62.57,62.42,62.55,4000.0,62.226,62.3755,62.226,62.3556,4000.0
2013-12-23 15:35:00,62.55,62.56,62.51,62.56,2600.0,62.3556,62.3656,62.3157,62.3656,2600.0
2013-12-23 15:40:00,62.57,62.57,62.5,62.5,2000.0,62.3755,62.3755,62.3058,62.3058,2000.0
2013-12-23 15:45:00,62.53,62.54,62.5,62.53,2700.0,62.3357,62.3456,62.3058,62.3357,2700.0
2013-12-23 15:50:00,62.52,62.58,62.49,62.58,11400.0,62.3257,62.3855,62.2958,62.3855,11400.0
2013-12-23 15:55:00,62.53,62.56,62.5,62.56,15000.0,62.3357,62.3656,62.3058,62.3656,15000.0
2013-12-24 09:30:00,62.46,63.15,62.26,63.15,800.0,62.2659,62.9537,62.0665,62.9537,800.0
2013-12-24 09:35:00,62.86,62.86,62.58,62.58,1300.0,62.6646,62.6646,62.3855,62.3855,1300.0
2013-12-24 09:40:00,62.66,62.74,62.66,62.74,1100.0,62.4653,62.545,62.4653,62.545,1100.0
2013-12-24 09:45:00,62.77,62.81,62.53,62.68,7300.0,62.5749,62.6148,62.3357,62.4852,7300.0
2013-12-24 09:50:00,62.86,62.94,62.86,62.9,1600.0,62.6646,62.7444,62.6646,62.7045,1600.0
2013-12-24 09:55:00,62.93,63.04,62.71,62.75,10300.0,62.7344,62.8441,62.5151,62.555,10300.0
2013-12-24 10:00:00,62.77,62.78,62.56,62.7,1100.0,62.5749,62.5849,62.3656,62.5051,1100.0
2013-12-24 10:05:00,62.57,62.57,62.57,62.57,100.0,62.3755,62.3755,62.3755,62.3755,100.0
2013-12-24 10:10:00,62.61,62.63,62.57,62.57,800.0,62.4154,62.4353,62.3755,62.3755,800.0
2013-12-24 10:15:00,62.63,62.67,62.62,62.67,600.0,62.4353,62.4752,62.4254,62.4752,600.0
2013-12-24 10:20:00,62.68,62.7,62.64,62.64,2100.0,62.4852,62.5051,62.4453,62.4453,2100.0
2013-12-24 10:25:00,62.68,62.77,62.64,62.77,3000.0,62.4852,62.5749,62.4453,62.5749,3000.0
2013-12-24 10:30:00,62.86,62.86,62.71,62.79,600.0,62.6646,62.6646,62.5151,62.5949,600.0
2013-12-24 10:35:00,62.78,62.78,62.59,62.65,900.0,62.5849,62.5849,62.3955,62.4553,900.0
2013-12-24 10:40:00,62.59,62.59,62.57,62.57,500.0,62.3955,62.3955,62.3755,62.3755,500.0
2013-12-24 10:45:00,62.54,62.59,62.47,62.48,700.0,62.3456,62.3955,62.2758,62.2858,700.0
2013-12-24 10:50:00,62.49,62.5,62.44,62.44,1100.0,62.2958,62.3058,62.2459,62.2459,1100.0
2013-12-24 10:55:00,62.44,62.62,62.44,62.62,1700.0,62.2459,62.4254,62.2459,62.4254,1700.0
2013-12-24 11:00:00,62.53,62.76,62.53,62.76,500.0,62.3357,62.5649,62.3357,62.5649,500.0
2013-12-24 11:05:00,62.62,62.65,62.62,62.64,600.0,62.4254,62.4553,62.4254,62.4453,600.0
2013-12-24 11:10:00,62.64,62.72,62.63,62.72,900.0,62.4453,62.5251,62.4353,62.5251,900.0
2013-12-24 11:15:00,62.72,62.8,62.72,62.8,300.0,62.5251,62.6048,62.5251,62.6048,300.0
2013-12-24 11:20:00,62.79,62.81,62.71,62.77,2000.0,62.5949,62.6148,62.5151,62.5749,2000.0
2013-12-24 11:25:00,62.72,62.72,62.49,62.62,2800.0,62.5251,62.5251,62.2958,62.4254,2800.0
2013-12-24 11:30:00,62.62,62.62,62.44,62.51,1300.0,62.4254,62.4254,62.2459,62.3157,1300.0
2013-12-24 11:35:00,62.51,62.58,62.48,62.58,1400.0,62.3157,62.3855,62.2858,62.3855,1400.0
2013-12-24 11:40:00,62.59,62.62,62.56,62.62,1200.0,62.3955,62.4254,62.3656,62.4254,1200.0
2013-12-24 11:45:00,62.61,62.61,62.6,62.61,300.0,62.4154,62.4154,62.4054,62.4154,300.0
2013-12-24 11:50:00,62.63,62.63,62.63,62.63,100.0,62.4353,62.4353,62.4353,62.4353,100.0
2013-12-24 11:55:00,62.62,62.69,62.62,62.64,1300.0,62.4254,62.4952,62.4254,62.4453,1300.0
2013-12-24 12:00:00,62.68,62.71,62.65,62.71,900.0,62.4852,62.5151,62.4553,62.5151,900.0
2013-12-24 12:05:00,62.68,62.69,62.61,62.61,400.0,62.4852,62.4952,62.4154,62.4154,400.0
2013-12-24 12:10:00,62.62,62.62,62.53,62.53,1500.0,62.4254,62.4254,62.3357,62.3357,1500.0
2013-12-24 12:15:00,62.54,62.6,62.5,62.6,1300.0,62.3456,62.4054,62.3058,62.4054,1300.0
2013-12-24 12:20:00,62.6,62.68,62.6,62.63,1600.0,62.4054,62.4852,62.4054,62.4353,1600.0
2013-12-24 12:25:00,62.6,62.65,62.6,62.6,1000.0,62.4054,62.4553,62.4054,62.4054,1000.0
2013-12-24 12:30:00,62.6,62.71,62.6,62.66,800.0,62.4054,62.5151,62.4054,62.4653,800.0
2013-12-24 12:35:00,62.7,62.74,62.64,62.72,1800.0,62.5051,62.545,62.4453,62.5251,1800.0
2013-12-24 12:40:00,62.71,62.76,62.71,62.76,1200.0,62.5151,62.5649,62.5151,62.5649,1200.0
2013-12-24 12:45:00,62.76,62.79,62.73,62.78,2700.0,62.5649,62.5949,62.535,62.5849,2700.0
2013-12-24 12:50:00,62.75,62.75,62.75,62.75,300.0,62.555,62.555,62.555,62.555,300.0
2013-12-24 12:55:00,62.77,62.78,62.7,62.78,5100.0,62.5749,62.5849,62.5051,62.5849,5100.0
2013-12-26 09:30:00,63.32,63.32,61.56,63.14,900.0,63.1232,63.1232,61.3687,62.9438,900.0
2013-12-26 09:35:00,63.13,63.13,62.49,62.49,200.0,62.9338,62.9338,62.2958,62.2958,200.0
2013-12-26 09:40:00,63.16,63.16,63.09,63.14,500.0,62.9637,62.9637,62.8939,62.9438,500.0
2013-12-26 09:45:00,63.33,63.48,63.32,63.44,1100.0,63.1332,63.2827,63.1232,63.2428,1100.0
2013-12-26 09:50:00,63.37,63.37,63.1,63.1,1500.0,63.173,63.173,62.9039,62.9039,1500.0
2013-12-26 09:55:00,63.02,63.02,62.65,62.65,400.0,62.8241,62.8241,62.4553,62.4553,400.0
2013-12-26 10:00:00,62.71,63.03,62.7,63.03,1700.0,62.5151,62.8341,62.5051,62.8341,1700.0
2013-12-26 10:05:00,62.92,63.07,62.92,63.0,800.0,62.7244,62.874,62.7244,62.8042,800.0
2013-12-26 10:10:00,63.0,63.0,63.0,63.0,0.0,62.8042,62.8042,62.8042,62.8042,0.0
2013-12-26 10:15:00,62.98,63.04,62.97,62.99,1000.0,62.7843,62.8441,62.7743,62.7942,1000.0
2013-12-26 10:20:00,63.05,63.07,63.05,63.07,600.0,62.854,62.874,62.854,62.874,600.0
2013-12-26 10:25:00,63.07,63.12,63.01,63.01,1200.0,62.874,62.9238,62.8142,62.8142,1200.0
2013-12-26 10:30:00,63.05,63.05,62.93,63.0,600.0,62.854,62.854,62.7344,62.8042,600.0
2013-12-26 10:35:00,62.77,62.88,62.76,62.88,300.0,62.5749,62.6846,62.5649,62.6846,300.0
2013-12-26 10:40:00,62.82,62.94,62.74,62.81,1400.0,62.6248,62.7444,62.545,62.6148,1400.0
2013-12-26 10:45:00,62.8,62.81,62.72,62.8,700.0,62.6048,62.6148,62.5251,62.6048,700.0
2013-12-26 10:50:00,62.73,62.79,62.64,62.64,1600.0,62.535,62.5949,62.4453,62.4453,1600.0
2013-12-26 10:55:00,62.65,62.69,62.6,62.61,1900.0,62.4553,62.4952,62.4054,62.4154,1900.0
2013-12-26 11:00:00,62.6,62.64,62.6,62.6,1300.0,62.4054,62.4453,62.4054,62.4054,1300.0
2013-12-26 11:05:00,62.6,62.63,62.6,62.63,1000.0,62.4054,62.4353,62.4054,62.4353,1000.0
2013-12-26 11:10:00,62.58,62.63,62.58,62.63,1900.0,62.3855,62.4353,62.3855,62.4353,1900.0
2013-12-26 11:15:00,62.62,62.71,62.62,62.66,1200.0,62.4254,62.5151,62.4254,62.4653,1200.0
2013-12-26 11:20:00,62.67,62.79,62.66,62.77,600.0,62.4752,62.5949,62.4653,62.5749,600.0
2013-12-26 11:25:00,62.69,62.76,62.63,62.72,1800.0,62.4952,62.5649,62.4353,62.5251,1800.0
2013-12-26 11:30:00,62.71,62.71,62.66,62.66,200.0,62.5151,62.5151,62.4653,62.4653,200.0
2013-12-26 11:35:00,62.7,62.75,62.67,62.67,500.0,62.5051,62.555,62.4752,62.4752,500.0
2013-12-26 11:40:00,62.71,62.76,62.57,62.61,2800.0,62.5151,62.5649,62.3755,62.4154,2800.0
2013-12-26 11:45:00,62.56,62.61,62.56,62.56,500.0,62.3656,62.4154,62.3656,62.3656,500.0
2013-12-26 11:50:00,62.58,62.61,62.56,62.59,1200.0,62.3855,62.4154,62.3656,62.3955,1200.0
2013-12-26 11:55:00,62.6,62.67,62.6,62.64,500.0,62.4054,62.4752,62.4054,62.4453,500.0
2013-12-26 12:00:00,62.67,62.67,62.56,62.6,800.0,62.4752,62.4752,62.3656,62.4054,800.0
2013-12-26 12:05:00,62.61,62.64,62.56,62.56,2000.0,62.4154,62.4453,62.3656,62.3656,2000.0
2013-12-26 12:10:00,62.56,62.56,62.56,62.56,600.0,62.3656,62.3656,62.3656,62.3656,600.0
2013-12-26 12:15:00,62.56,62.56,62.5,62.5,1200.0,62.3656,62.3656,62.3058,62.3058,1200.0
2013-12-26 12:20:00,62.5,62.52,62.46,62.46,2000.0,62.3058,62.3257,62.2659,62.2659,2000.0
2013-12-26 12:25:00,62.51,62.51,62.46,62.47,1800.0,62.3157,62.3157,62.2659,62.2758,1800.0
2013-12-26 12:30:00,62.52,62.52,62.46,62.46,800.0,62.3257,62.3257,62.2659,62.2659,800.0
2013-12-26 12:35:00,62.5,62.53,62.5,62.51,1200.0,62.3058,62.3357,62.3058,62.3157,1200.0
2013-12-26 12:40:00,62.54,62.55,62.53,62.53,300.0,62.3456,62.3556,62.3357,62.3357,300.0
2013-12-26 12:45:00,62.62,62.62,62.57,62.57,200.0,62.4254,62.4254,62.3755,62.3755,200.0
2013-12-26 12:50:00,62.56,62.57,62.56,62.57,200.0,62.3656,62.3755,62.3656,62.3755,200.0
2013-12-26 12:55:00,62.62,62.63,62.53,62.6,500.0,62.4254,62.4353,62.3357,62.4054,500.0
2013-12-26 13:00:00,62.57,62.57,62.56,62.57,900.0,62.3755,62.3755,62.3656,62.3755,900.0
2013-12-26 13:05:00,62.55,62.55,62.55,62.55,100.0,62.3556,62.3556,62.3556,62.3556,100.0
2013-12-26 13:10:00,62.56,62.57,62.55,62.57,400.0,62.3656,62.3755,62.3556,62.3755,400.0
2013-12-26 13:15:00,62.55,62.6,62.54,62.59,1100.0,62.3556,62.4054,62.3456,62.3955,1100.0
2013-12-26 13:20:00,62.58,62.58,62.58,62.58,100.0,62.3855,62.3855,62.3855,62.3855,100.0
2013-12-26 13:25:00,62.61,62.61,62.6,62.6,400.0,62.4154,62.4154,62.4054,62.4054,400.0
2013-12-26 13:30:00,62.63,62.67,62.6,62.6,1300.0,62.4353,62.4752,62.4054,62.4054,1300.0
2013-12-26 13:35:00,62.59,62.68,62.59,62.63,2400.0,62.3955,62.4852,62.3955,62.4353,2400.0
2013-12-26 13:40:00,62.75,62.75,62.64,62.64,300.0,62.555,62.555,62.4453,62.4453,300.0
2013-12-26 13:45:00,62.72,62.72,62.6,62.61,2300.0,62.5251,62.5251,62.4054,62.4154,2300.0
2013-12-26 13:50:00,62.6,62.6,62.6,62.6,100.0,62.4054,62.4054,62.4054,62.4054,100.0
2013-12-26 13:55:00,62.67,62.67,62.67,62.67,100.0,62.4752,62.4752,62.4752,62.4752,100.0
2013-12-26 14:00:00,62.62,62.67,62.59,62.64,1400.0,62.4254,62.4752,62.3955,62.4453,1400.0
2013-12-26 14:05:00,62.63,62.65,62.62,62.62,1300.0,62.4353,62.4553,62.4254,62.4254,1300.0
2013-12-26 14:10:00,62.68,62.72,62.64,62.65,1100.0,62.4852,62.5251,62.4453,62.4553,1100.0
2013-12-26 14:15:00,62.73,62.73,62.73,62.73,100.0,62.535,62.535,62.535,62.535,100.0
2013-12-26 14:20:00,62.67,62.67,62.6,62.6,1400.0,62.4752,62.4752,62.4054,62.4054,1400.0
2013-12-26 14:25:00,62.63,62.68,62.59,62.65,1200.0,62.4353,62.4852,62.3955,62.4553,1200.0
2013-12-26 14:30:00,62.69,62.75,62.65,62.67,1300.0,62.4952,62.555,62.4553,62.4752,1300.0
2013-12-26 14:35:00,62.65,62.7,62.51,62.59,6900.0,62.4553,62.5051,62.3157,62.3955,6900.0
2013-12-26 14:40:00,62.66,62.7,62.64,62.65,1200.0,62.4653,62.5051,62.4453,62.4553,1200.0
2013-12-26 14:45:00,62.71,62.83,62.71,62.73,8600.0,62.5151,62.6347,62.5151,62.535,8600.0
2013-12-26 14:50:00,62.66,62.76,62.62,62.75,1700.0,62.4653,62.5649,62.4254,62.555,1700.0
2013-12-26 14:55:00,62.71,62.72,62.61,62.61,400.0,62.5151,62.5251,62.4154,62.4154,400.0
2013-12-26 15:00:00,62.6,62.71,62.6,62.7,1000.0,62.4054,62.5151,62.4054,62.5051,1000.0
2013-12-26 15:05:00,62.66,62.84,62.66,62.84,1600.0,62.4653,62.6447,62.4653,62.6447,1600.0
2013-12-26 15:10:00,62.85,62.88,62.74,62.82,3600.0,62.6547,62.6846,62.545,62.6248,3600.0
2013-12-26 15:15:00,62.82,62.88,62.82,62.85,900.0,62.6248,62.6846,62.6248,62.6547,900.0
2013-12-26 15:20:00,62.88,62.89,62.84,62.87,900.0,62.6846,62.6945,62.6447,62.6746,900.0
2013-12-26 15:25:00,62.88,62.95,62.87,62.93,1600.0,62.6846,62.7544,62.6746,62.7344,1600.0
2013-12-26 15:30:00,62.97,62.97,62.9,62.9,1200.0,62.7743,62.7743,62.7045,62.7045,1200.0
2013-12-26 15:35:00,62.92,63.01,62.92,62.95,2000.0,62.7244,62.8142,62.7244,62.7544,2000.0
2013-12-26 15:40:00,62.92,62.96,62.84,62.95,4300.0,62.7244,62.7643,62.6447,62.7544,4300.0
2013-12-26 15:45:00,62.91,62.95,62.74,62.74,5000.0,62.7145,62.7544,62.545,62.545,5000.0
2013-12-26 15:50:00,62.8,62.82,62.75,62.81,8300.0,62.6048,62.6248,62.555,62.6148,8300.0
2013-12-26 15:55:00,62.78,62.81,62.75,62.8,13100.0,62.5849,62.6148,62.555,62.6048,13100.0
2013-12-27 09:30:00,63.07,63.13,62.81,62.95,6000.0,62.874,62.9338,62.6148,62.7544,6000.0
2013-12-27 09:35:00,62.91,63.03,62.91,63.03,400.0,62.7145,62.8341,62.7145,62.8341,400.0
2013-12-27 09:40:00,62.91,63.23,62.91,63.23,1100.0,62.7145,63.0335,62.7145,63.0335,1100.0
2013-12-27 09:45:00,63.2,63.25,63.13,63.25,1100.0,63.0036,63.0534,62.9338,63.0534,1100.0
2013-12-27 09:50:00,63.18,63.18,63.03,63.03,500.0,62.9836,62.9836,62.8341,62.8341,500.0
2013-12-27 09:55:00,63.02,63.02,62.91,62.91,500.0,62.8241,62.8241,62.7145,62.7145,500.0
2013-12-27 10:00:00,63.01,63.06,62.97,63.06,800.0,62.8142,62.864,62.7743,62.864,800.0
2013-12-27 10:05:00,63.07,63.28,62.98,63.28,12100.0,62.874,63.0833,62.7843,63.0833,12100.0
2013-12-27 10:10:00,63.33,63.44,63.18,63.23,2500.0,63.1332,63.2428,62.9836,63.0335,2500.0
2013-12-27 10:15:00,63.22,63.29,63.04,63.04,6500.0,63.0235,63.0933,62.8441,62.8441,6500.0
2013-12-27 10:20:00,63.17,63.17,63.12,63.14,700.0,62.9737,62.9737,62.9238,62.9438,700.0
2013-12-27 10:25:00,63.12,63.14,63.08,63.08,500.0,62.9238,62.9438,62.8839,62.8839,500.0
2013-12-27 10:30:00,63.07,63.12,63.07,63.12,600.0,62.874,62.9238,62.874,62.9238,600.0
2013-12-27 10:35:00,63.07,63.17,63.07,63.17,1300.0,62.874,62.9737,62.874,62.9737,1300.0
2013-12-27 10:40:00,63.08,63.12,63.07,63.07,500.0,62.8839,62.9238,62.874,62.874,500.0
2013-12-27 10:45:00,63.14,63.14,62.95,63.0,3400.0,62.9438,62.9438,62.7544,62.8042,3400.0
2013-12-27 10:50:00,63.02,63.06,62.92,62.92,7700.0,62.8241,62.864,62.7244,62.7244,7700.0
2013-12-27 10:55:00,62.94,63.0,62.89,62.89,3300.0,62.7444,62.8042,62.6945,62.6945,3300.0
2013-12-27 11:00:00,62.85,62.86,62.85,62.86,300.0,62.6547,62.6646,62.6547,62.6646,300.0
2013-12-27 11:05:00,62.89,62.89,62.78,62.88,1100.0,62.6945,62.6945,62.5849,62.6846,1100.0
2013-12-27 11:10:00,62.83,62.83,62.67,62.77,1200.0,62.6347,62.6347,62.4752,62.5749,1200.0
2013-12-27 11:15:00,62.65,62.67,62.65,62.67,200.0,62.4553,62.4752,62.4553,62.4752,200.0
2013-12-27 11:20:00,62.71,62.72,62.71,62.72,500.0,62.5151,62.5251,62.5151,62.5251,500.0
2013-12-27 11:25:00,62.65,62.65,62.54,62.54,1300.0,62.4553,62.4553,62.3456,62.3456,1300.0
2013-12-27 11:30:00,62.58,62.58,62.5,62.52,500.0,62.3855,62.3855,62.3058,62.3257,500.0
2013-12-27 11:35:00,62.51,62.51,62.51,62.51,100.0,62.3157,62.3157,62.3157,62.3157,100.0
2013-12-27 11:40:00,62.47,62.51,62.47,62.51,200.0,62.2758,62.3157,62.2758,62.3157,200.0
2013-12-27 11:45:00,62.51,62.54,62.5,62.54,800.0,62.3157,62.3456,62.3058,62.3456,800.0
2013-12-27 11:50:00,62.64,62.66,62.6,62.6,600.0,62.4453,62.4653,62.4054,62.4054,600.0
2013-12-27 11:55:00,62.65,62.74,62.62,62.62,400.0,62.4553,62.545,62.4254,62.4254,400.0
2013-12-27 12:00:00,62.73,62.81,62.7,62.7,800.0,62.535,62.6148,62.5051,62.5051,800.0
2013-12-27 12:05:00,62.81,62.82,62.68,62.68,1000.0,62.6148,62.6248,62.4852,62.4852,1000.0
2013-12-27 12:10:00,62.58,62.67,62.58,62.67,200.0,62.3855,62.4752,62.3855,62.4752,200.0
2013-12-27 12:15:00,62.63,62.69,62.63,62.68,500.0,62.4353,62.4952,62.4353,62.4852,500.0
2013-12-27 12:20:00,62.68,62.68,62.68,62.68,0.0,62.4852,62.4852,62.4852,62.4852,0.0
2013-12-27 12:25:00,62.68,62.73,62.68,62.7,900.0,62.4852,62.535,62.4852,62.5051,900.0
2013-12-27 12:30:00,62.7,62.7,62.7,62.7,200.0,62.5051,62.5051,62.5051,62.5051,200.0
2013-12-27 12:35:00,62.7,62.7,62.7,62.7,100.0,62.5051,62.5051,62.5051,62.5051,100.0
2013-12-27 12:40:00,62.73,62.73,62.63,62.71,600.0,62.535,62.535,62.4353,62.5151,600.0
2013-12-27 12:45:00,62.69,62.69,62.69,62.69,100.0,62.4952,62.4952,62.4952,62.4952,100.0
2013-12-27 12:50:00,62.67,62.7,62.58,62.7,400.0,62.4752,62.5051,62.3855,62.5051,400.0
2013-12-27 12:55:00,62.62,62.79,62.62,62.79,400.0,62.4254,62.5949,62.4254,62.5949,400.0
2013-12-27 13:00:00,62.71,62.85,62.68,62.68,900.0,62.5151,62.6547,62.4852,62.4852,900.0
2013-12-27 13:05:00,62.78,62.78,62.74,62.75,400.0,62.5849,62.5849,62.545,62.555,400.0
2013-12-27 13:10:00,62.76,62.79,62.73,62.79,800.0,62.5649,62.5949,62.535,62.5949,800.0
2013-12-27 13:15:00,62.76,62.82,62.68,62.82,2500.0,62.5649,62.6248,62.4852,62.6248,2500.0
2013-12-27 13:20:00,62.81,62.83,62.63,62.71,13300.0,62.6148,62.6347,62.4353,62.5151,13300.0
2013-12-27 13:25:00,62.69,62.69,62.5,62.5,3100.0,62.4952,62.4952,62.3058,62.3058,3100.0
2013-12-27 13:30:00,62.49,62.67,62.48,62.66,16400.0,62.2958,62.4752,62.2858,62.4653,16400.0
2013-12-27 13:35:00,62.59,62.75,62.58,62.66,3000.0,62.3955,62.555,62.3855,62.4653,3000.0
2013-12-27 13:40:00,62.75,62.76,62.6,62.6,7100.0,62.555,62.5649,62.4054,62.4054,7100.0
2013-12-27 13:45:00,62.61,62.72,62.61,62.72,500.0,62.4154,62.5251,62.4154,62.5251,500.0
2013-12-27 13:50:00,62.74,62.74,62.57,62.57,700.0,62.545,62.545,62.3755,62.3755,700.0
2013-12-27 13:55:00,62.56,62.68,62.56,62.68,500.0,62.3656,62.4852,62.3656,62.4852,500.0
2013-12-27 14:00:00,62.67,62.67,62.55,62.58,400.0,62.4752,62.4752,62.3556,62.3855,400.0
2013-12-27 14:05:00,62.65,62.65,62.61,62.61,200.0,62.4553,62.4553,62.4154,62.4154,200.0
2013-12-27 14:10:00,62.65,62.65,62.57,62.59,900.0,62.4553,62.4553,62.3755,62.3955,900.0
2013-12-27 14:15:00,62.53,62.68,62.51,62.57,700.0,62.3357,62.4852,62.3157,62.3755,700.0
2013-12-27 14:20:00,62.75,62.75,62.63,62.71,700.0,62.555,62.555,62.4353,62.5151,700.0
2013-12-27 14:25:00,62.72,62.75,62.67,62.68,500.0,62.5251,62.555,62.4752,62.4852,500.0
2013-12-27 14:30:00,62.68,62.73,62.6,62.72,600.0,62.4852,62.535,62.4054,62.5251,600.0
2013-12-27 14:35:00,62.73,62.82,62.72,62.73,700.0,62.535,62.6248,62.5251,62.535,700.0
2013-12-27 14:40:00,62.64,62.82,62.64,62.73,1100.0,62.4453,62.6248,62.4453,62.535,1100.0
2013-12-27 14:45:00,62.75,62.86,62.72,62.76,1100.0,62.555,62.6646,62.5251,62.5649,1100.0
2013-12-27 14:50:00,62.8,62.8,62.64,62.77,900.0,62.6048,62.6048,62.4453,62.5749,900.0
2013-12-27 14:55:00,62.69,62.69,62.66,62.66,300.0,62.4952,62.4952,62.4653,62.4653,300.0
2013-12-27 15:00:00,62.73,62.74,62.64,62.64,900.0,62.535,62.545,62.4453,62.4453,900.0
2013-12-27 15:05:00,62.76,62.76,62.66,62.68,500.0,62.5649,62.5649,62.4653,62.4852,500.0
2013-12-27 15:10:00,62.76,62.78,62.67,62.68,1400.0,62.5649,62.5849,62.4752,62.4852,1400.0
2013-12-27 15:15:00,62.71,62.73,62.63,62.63,2300.0,62.5151,62.535,62.4353,62.4353,2300.0
2013-12-27 15:20:00,62.66,62.76,62.63,62.64,1400.0,62.4653,62.5649,62.4353,62.4453,1400.0
2013-12-27 15:25:00,62.64,62.73,62.57,62.67,4400.0,62.4453,62.535,62.3755,62.4752,4400.0
2013-12-27 15:30:00,62.67,62.81,62.67,62.79,1500.0,62.4752,62.6148,62.4752,62.5949,1500.0
2013-12-27 15:35:00,62.84,62.91,62.84,62.91,400.0,62.6447,62.7145,62.6447,62.7145,400.0
2013-12-27 15:40:00,62.92,62.98,62.9,62.94,1800.0,62.7244,62.7843,62.7045,62.7444,1800.0
2013-12-27 15:45:00,62.94,62.97,62.89,62.91,3400.0,62.7444,62.7743,62.6945,62.7145,3400.0
2013-12-27 15:50:00,62.9,62.9,62.8,62.8,4900.0,62.7045,62.7045,62.6048,62.6048,4900.0
2013-12-27 15:55:00,62.8,62.85,62.76,62.78,14300.0,62.6048,62.6547,62.5649,62.5849,14300.0
2013-12-30 09:30:00,62.48,62.91,62.48,62.64,6200.0,62.2858,62.7145,62.2858,62.4453,6200.0
2013-12-30 09:35:00,62.57,62.85,62.57,62.85,900.0,62.3755,62.6547,62.3755,62.6547,900.0
2013-12-30 09:40:00,62.63,62.84,62.42,62.76,800.0,62.4353,62.6447,62.226,62.5649,800.0
2013-12-30 09:45:00,62.54,62.6,62.54,62.6,300.0,62.3456,62.4054,62.3456,62.4054,300.0
2013-12-30 09:50:00,62.53,62.59,62.5,62.5,800.0,62.3357,62.3955,62.3058,62.3058,800.0
2013-12-30 09:55:00,62.5,62.61,62.5,62.6,2700.0,62.3058,62.4154,62.3058,62.4054,2700.0
2013-12-30 10:00:00,62.52,62.6,62.5,62.55,1200.0,62.3257,62.4054,62.3058,62.3556,1200.0
2013-12-30 10:05:00,62.5,62.58,62.5,62.5,3400.0,62.3058,62.3855,62.3058,62.3058,3400.0
2013-12-30 10:10:00,62.5,62.56,62.5,62.53,1000.0,62.3058,62.3656,62.3058,62.3357,1000.0
2013-12-30 10:15:00,62.52,62.52,62.5,62.5,600.0,62.3257,62.3257,62.3058,62.3058,600.0
2013-12-30 10:20:00,62.51,62.56,62.46,62.46,2400.0,62.3157,62.3656,62.2659,62.2659,2400.0
2013-12-30 10:25:00,62.5,62.51,62.4,62.48,2000.0,62.3058,62.3157,62.2061,62.2858,2000.0
2013-12-30 10:30:00,62.48,62.71,62.48,62.71,1800.0,62.2858,62.5151,62.2858,62.5151,1800.0
2013-12-30 10:35:00,62.67,62.79,62.67,62.78,400.0,62.4752,62.5949,62.4752,62.5849,400.0
2013-12-30 10:40:00,62.79,62.79,62.79,62.79,100.0,62.5949,62.5949,62.5949,62.5949,100.0
2013-12-30 10:45:00,62.72,62.72,62.72,62.72,200.0,62.5251,62.5251,62.5251,62.5251,200.0
2013-12-30 10:50:00,62.72,62.72,62.67,62.7,600.0,62.5251,62.5251,62.4752,62.5051,600.0
2013-12-30 10:55:00,62.66,62.66,62.66,62.66,100.0,62.4653,62.4653,62.4653,62.4653,100.0
2013-12-30 11:00:00,62.73,62.77,62.73,62.77,700.0,62.535,62.5749,62.535,62.5749,700.0
2013-12-30 11:05:00,62.81,62.82,62.76,62.82,900.0,62.6148,62.6248,62.5649,62.6248,900.0
2013-12-30 11:10:00,62.91,62.91,62.8,62.8,1500.0,62.7145,62.7145,62.6048,62.6048,1500.0
2013-12-30 11:15:00,62.86,62.94,62.86,62.88,1100.0,62.6646,62.7444,62.6646,62.6846,1100.0
2013-12-30 11:20:00,62.89,62.89,62.89,62.89,100.0,62.6945,62.6945,62.6945,62.6945,100.0
2013-12-30 11:25:00,62.91,62.91,62.84,62.84,500.0,62.7145,62.7145,62.6447,62.6447,500.0
2013-12-30 11:30:00,62.84,62.84,62.84,62.84,0.0,62.6447,62.6447,62.6447,62.6447,0.0
2013-12-30 11:35:00,62.81,62.81,62.72,62.78,800.0,62.6148,62.6148,62.5251,62.5849,800.0
2013-12-30 11:40:00,62.72,62.8,62.7,62.75,1000.0,62.5251,62.6048,62.5051,62.555,1000.0
2013-12-30 11:45:00,62.88,62.96,62.88,62.95,600.0,62.6846,62.7643,62.6846,62.7544,600.0
2013-12-30 11:50:00,63.05,63.22,63.05,63.17,3200.0,62.854,63.0235,62.854,62.9737,3200.0
2013-12-30 11:55:00,63.17,63.24,63.17,63.24,500.0,62.9737,63.0435,62.9737,63.0435,500.0
2013-12-30 12:00:00,63.28,63.28,63.17,63.17,700.0,63.0833,63.0833,62.9737,62.9737,700.0
2013-12-30 12:05:00,63.22,63.22,63.22,63.22,100.0,63.0235,63.0235,63.0235,63.0235,100.0
2013-12-30 12:10:00,63.17,63.17,63.14,63.14,300.0,62.9737,62.9737,62.9438,62.9438,300.0
2013-12-30 12:15:00,63.08,63.17,63.08,63.16,300.0,62.8839,62.9737,62.8839,62.9637,300.0
2013-12-30 12:20:00,63.16,63.16,63.14,63.14,300.0,62.9637,62.9637,62.9438,62.9438,300.0
2013-12-30 12:25:00,63.15,63.15,63.04,63.07,500.0,62.9537,62.9537,62.8441,62.874,500.0
2013-12-30 12:30:00,63.11,63.14,63.11,63.14,200.0,62.9139,62.9438,62.9139,62.9438,200.0
2013-12-30 12:35:00,63.25,63.25,63.25,63.25,100.0,63.0534,63.0534,63.0534,63.0534,100.0
2013-12-30 12:40:00,63.16,63.25,63.07,63.07,600.0,62.9637,63.0534,62.874,62.874,600.0
2013-12-30 12:45:00,63.04,63.12,62.98,63.12,1300.0,62.8441,62.9238,62.7843,62.9238,1300.0
2013-12-30 12:50:00,63.12,63.2,63.06,63.14,700.0,62.9238,63.0036,62.864,62.9438,700.0
2013-12-30 12:55:00,63.14,63.14,63.14,63.14,0.0,62.9438,62.9438,62.9438,62.9438,0.0
2013-12-30 13:00:00,63.13,63.15,62.99,62.99,500.0,62.9338,62.9537,62.7942,62.7942,500.0
2013-12-30 13:05:00,62.99,63.05,62.9,63.05,1000.0,62.7942,62.854,62.7045,62.854,1000.0
2013-12-30 13:10:00,63.02,63.02,63.02,63.02,100.0,62.8241,62.8241,62.8241,62.8241,100.0
2013-12-30 13:15:00,63.0,63.02,63.0,63.02,300.0,62.8042,62.8241,62.8042,62.8241,300.0
2013-12-30 13:20:00,62.97,63.0,62.97,63.0,1100.0,62.7743,62.8042,62.7743,62.8042,1100.0
2013-12-30 13:25:00,63.01,63.12,63.01,63.12,400.0,62.8142,62.9238,62.8142,62.9238,400.0
2013-12-30 13:30:00,62.99,63.09,62.91,63.09,6800.0,62.7942,62.8939,62.7145,62.8939,6800.0
2013-12-30 13:35:00,63.11,63.3,63.11,63.12,9700.0,62.9139,63.1033,62.9139,62.9238,9700.0
2013-12-30 13:40:00,63.0,63.12,63.0,63.11,500.0,62.8042,62.9238,62.8042,62.9139,500.0
2013-12-30 13:45:00,63.12,63.12,63.05,63.09,500.0,62.9238,62.9238,62.854,62.8939,500.0
2013-12-30 13:50:00,63.13,63.13,63.07,63.1,600.0,62.9338,62.9338,62.874,62.9039,600.0
2013-12-30 13:55:00,63.06,63.12,63.06,63.12,200.0,62.864,62.9238,62.864,62.9238,200.0
2013-12-30 14:00:00,63.01,63.01,62.98,63.0,400.0,62.8142,62.8142,62.7843,62.8042,400.0
2013-12-30 14:05:00,63.04,63.04,63.04,63.04,200.0,62.8441,62.8441,62.8441,62.8441,200.0
2013-12-30 14:10:00,63.01,63.01,63.0,63.0,300.0,62.8142,62.8142,62.8042,62.8042,300.0
2013-12-30 14:15:00,62.99,62.99,62.93,62.93,300.0,62.7942,62.7942,62.7344,62.7344,300.0
2013-12-30 14:20:00,62.96,63.01,62.95,62.95,800.0,62.7643,62.8142,62.7544,62.7544,800.0
2013-12-30 14:25:00,62.95,62.95,62.95,62.95,0.0,62.7544,62.7544,62.7544,62.7544,0.0
2013-12-30 14:30:00,63.01,63.01,62.86,62.94,1900.0,62.8142,62.8142,62.6646,62.7444,1900.0
2013-12-30 14:35:00,63.03,63.03,63.03,63.03,100.0,62.8341,62.8341,62.8341,62.8341,100.0
2013-12-30 14:40:00,63.02,63.03,63.02,63.03,300.0,62.8241,62.8341,62.8241,62.8341,300.0
2013-12-30 14:45:00,63.0,63.1,63.0,63.09,1000.0,62.8042,62.9039,62.8042,62.8939,1000.0
2013-12-30 14:50:00,63.06,63.12,63.06,63.07,1600.0,62.864,62.9238,62.864,62.874,1600.0
2013-12-30 14:55:00,63.1,63.1,63.08,63.08,400.0,62.9039,62.9039,62.8839,62.8839,400.0
2013-12-30 15:00:00,63.1,63.1,63.07,63.07,1100.0,62.9039,62.9039,62.874,62.874,1100.0
2013-12-30 15:05:00,63.07,63.15,63.02,63.08,2200.0,62.874,62.9537,62.8241,62.8839,2200.0
2013-12-30 15:10:00,63.09,63.25,63.09,63.25,1000.0,62.8939,63.0534,62.8939,63.0534,1000.0
2013-12-30 15:15:00,63.19,63.19,63.14,63.19,1700.0,62.9936,62.9936,62.9438,62.9936,1700.0
2013-12-30 15:20:00,63.16,63.22,63.12,63.22,600.0,62.9637,63.0235,62.9238,63.0235,600.0
2013-12-30 15:25:00,63.22,63.22,63.18,63.18,400.0,63.0235,63.0235,62.9836,62.9836,400.0
2013-12-30 15:30:00,63.19,63.19,63.15,63.19,2200.0,62.9936,62.9936,62.9537,62.9936,2200.0
2013-12-30 15:35:00,63.19,63.22,63.16,63.22,1100.0,62.9936,63.0235,62.9637,63.0235,1100.0
2013-12-30 15:40:00,63.22,63.22,63.16,63.2,600.0,63.0235,63.0235,62.9637,63.0036,600.0
2013-12-30 15:45:00,63.16,63.24,63.16,63.19,1200.0,62.9637,63.0435,62.9637,62.9936,1200.0
2013-12-30 15:50:00,63.21,63.21,63.06,63.1,4500.0,63.0135,63.0135,62.864,62.9039,4500.0
2013-12-30 15:55:00,63.1,63.1,62.93,62.98,21900.0,62.9039,62.9039,62.7344,62.7843,21900.0
2013-12-31 09:30:00,63.28,63.28,62.55,62.55,2900.0,63.0833,63.0833,62.3556,62.3556,2900.0
2013-12-31 09:35:00,63.03,63.06,63.03,63.06,200.0,62.8341,62.864,62.8341,62.864,200.0
2013-12-31 09:40:00,63.03,63.03,62.93,62.93,500.0,62.8341,62.8341,62.7344,62.7344,500.0
2013-12-31 09:45:00,62.92,63.09,62.88,62.99,700.0,62.7244,62.8939,62.6846,62.7942,700.0
2013-12-31 09:50:00,62.91,62.91,62.84,62.91,400.0,62.7145,62.7145,62.6447,62.7145,400.0
2013-12-31 09:55:00,62.91,62.98,62.82,62.82,300.0,62.7145,62.7843,62.6248,62.6248,300.0
2013-12-31 10:00:00,62.87,62.97,62.79,62.97,2300.0,62.6746,62.7743,62.5949,62.7743,2300.0
2013-12-31 10:05:00,62.97,62.97,62.97,62.97,0.0,62.7743,62.7743,62.7743,62.7743,0.0
2013-12-31 10:10:00,62.85,62.85,62.85,62.85,100.0,62.6547,62.6547,62.6547,62.6547,100.0
2013-12-31 10:15:00,62.85,62.85,62.6,62.61,1100.0,62.6547,62.6547,62.4054,62.4154,1100.0
2013-12-31 10:20:00,62.74,62.74,62.74,62.74,100.0,62.545,62.545,62.545,62.545,100.0
2013-12-31 10:25:00,62.75,62.75,62.65,62.69,700.0,62.555,62.555,62.4553,62.4952,700.0
2013-12-31 10:30:00,62.62,62.65,62.61,62.65,1200.0,62.4254,62.4553,62.4154,62.4553,1200.0
2013-12-31 10:35:00,62.64,62.68,62.62,62.68,400.0,62.4453,62.4852,62.4254,62.4852,400.0
2013-12-31 10:40:00,62.68,62.68,62.68,62.68,100.0,62.4852,62.4852,62.4852,62.4852,100.0
2013-12-31 10:45:00,62.66,62.71,62.6,62.66,900.0,62.4653,62.5151,62.4054,62.4653,900.0
2013-12-31 10:50:00,62.66,62.71,62.65,62.71,900.0,62.4653,62.5151,62.4553,62.5151,900.0
2013-12-31 10:55:00,62.6,62.78,62.6,62.76,2200.0,62.4054,62.5849,62.4054,62.5649,2200.0
2013-12-31 11:00:00,62.81,62.84,62.81,62.84,500.0,62.6148,62.6447,62.6148,62.6447,500.0
2013-12-31 11:05:00,62.91,63.04,62.91,62.94,1500.0,62.7145,62.8441,62.7145,62.7444,1500.0
2013-12-31 11:10:00,62.94,62.94,62.89,62.89,700.0,62.7444,62.7444,62.6945,62.6945,700.0
2013-12-31 11:15:00,62.9,62.91,62.83,62.89,1200.0,62.7045,62.7145,62.6347,62.6945,1200.0
2013-12-31 11:20:00,62.83,62.89,62.82,62.89,500.0,62.6347,62.6945,62.6248,62.6945,500.0
2013-12-31 11:25:00,62.91,62.98,62.91,62.93,500.0,62.7145,62.7843,62.7145,62.7344,500.0
2013-12-31 11:30:00,62.94,62.94,62.89,62.89,500.0,62.7444,62.7444,62.6945,62.6945,500.0
2013-12-31 11:35:00,62.89,62.91,62.87,62.87,1200.0,62.6945,62.7145,62.6746,62.6746,1200.0
2013-12-31 11:40:00,62.91,62.91,62.9,62.9,600.0,62.7145,62.7145,62.7045,62.7045,600.0
2013-12-31 11:45:00,62.9,62.9,62.74,62.74,900.0,62.7045,62.7045,62.545,62.545,900.0
2013-12-31 11:50:00,62.66,62.78,62.65,62.73,400.0,62.4653,62.5849,62.4553,62.535,400.0
2013-12-31 11:55:00,62.7,62.81,62.69,62.81,800.0,62.5051,62.6148,62.4952,62.6148,800.0
2013-12-31 12:00:00,62.77,62.8,62.68,62.71,2800.0,62.5749,62.6048,62.4852,62.5151,2800.0
2013-12-31 12:05:00,62.74,62.74,62.74,62.74,100.0,62.545,62.545,62.545,62.545,100.0
2013-12-31 12:10:00,62.74,62.77,62.67,62.69,900.0,62.545,62.5749,62.4752,62.4952,900.0
2013-12-31 12:15:00,62.76,62.77,62.68,62.77,600.0,62.5649,62.5749,62.4852,62.5749,600.0
2013-12-31 12:20:00,62.77,62.79,62.71,62.75,1000.0,62.5749,62.5949,62.5151,62.555,1000.0
2013-12-31 12:25:00,62.73,62.82,62.73,62.76,400.0,62.535,62.6248,62.535,62.5649,400.0
2013-12-31 12:30:00,62.75,62.79,62.75,62.76,1100.0,62.555,62.5949,62.555,62.5649,1100.0
2013-12-31 12:35:00,62.82,62.85,62.82,62.85,400.0,62.6248,62.6547,62.6248,62.6547,400.0
2013-12-31 12:40:00,62.85,62.93,62.85,62.93,200.0,62.6547,62.7344,62.6547,62.7344,200.0
2013-12-31 12:45:00,62.93,62.93,62.77,62.77,1100.0,62.7344,62.7344,62.5749,62.5749,1100.0
2013-12-31 12:50:00,62.83,62.91,62.79,62.91,800.0,62.6347,62.7145,62.5949,62.7145,800.0
2013-12-31 12:55:00,62.9,62.91,62.85,62.91,400.0,62.7045,62.7145,62.6547,62.7145,400.0
2013-12-31 13:00:00,62.78,62.93,62.78,62.93,800.0,62.5849,62.7344,62.5849,62.7344,800.0
2013-12-31 13:05:00,62.85,62.94,62.85,62.87,500.0,62.6547,62.7444,62.6547,62.6746,500.0
2013-12-31 13:10:00,62.83,62.87,62.83,62.87,300.0,62.6347,62.6746,62.6347,62.6746,300.0
2013-12-31 13:15:00,62.83,62.9,62.78,62.89,1400.0,62.6347,62.7045,62.5849,62.6945,1400.0
2013-12-31 13:20:00,62.84,62.9,62.84,62.9,200.0,62.6447,62.7045,62.6447,62.7045,200.0
2013-12-31 13:25:00,62.89,62.98,62.87,62.87,1100.0,62.6945,62.7843,62.6746,62.6746,1100.0
2013-12-31 13:30:00,62.85,62.85,62.85,62.85,200.0,62.6547,62.6547,62.6547,62.6547,200.0
2013-12-31 13:35:00,62.85,62.9,62.85,62.85,400.0,62.6547,62.7045,62.6547,62.6547,400.0
2013-12-31 13:40:00,62.9,62.9,62.88,62.88,400.0,62.7045,62.7045,62.6846,62.6846,400.0
2013-12-31 13:45:00,62.99,62.99,62.86,62.9,900.0,62.7942,62.7942,62.6646,62.7045,900.0
2013-12-31 13:50:00,62.85,62.85,62.79,62.83,700.0,62.6547,62.6547,62.5949,62.6347,700.0
2013-12-31 13:55:00,62.83,62.83,62.83,62.83,300.0,62.6347,62.6347,62.6347,62.6347,300.0
2013-12-31 14:00:00,62.86,62.86,62.81,62.81,400.0,62.6646,62.6646,62.6148,62.6148,400.0
2013-12-31 14:05:00,62.81,62.86,62.78,62.81,600.0,62.6148,62.6646,62.5849,62.6148,600.0
2013-12-31 14:10:00,62.88,62.88,62.83,62.84,800.0,62.6846,62.6846,62.6347,62.6447,800.0
2013-12-31 14:15:00,62.84,62.84,62.84,62.84,0.0,62.6447,62.6447,62.6447,62.6447,0.0
2013-12-31 14:20:00,62.84,62.96,62.84,62.84,500.0,62.6447,62.7643,62.6447,62.6447,500.0
2013-12-31 14:25:00,62.93,62.93,62.8,62.8,600.0,62.7344,62.7344,62.6048,62.6048,600.0
2013-12-31 14:30:00,62.8,62.92,62.8,62.82,400.0,62.6048,62.7244,62.6048,62.6248,400.0
2013-12-31 14:35:00,62.8,62.8,62.79,62.8,600.0,62.6048,62.6048,62.5949,62.6048,600.0
2013-12-31 14:40:00,62.75,62.8,62.7,62.7,1100.0,62.555,62.6048,62.5051,62.5051,1100.0
2013-12-31 14:45:00,62.61,62.61,62.61,62.61,100.0,62.4154,62.4154,62.4154,62.4154,100.0
2013-12-31 14:50:00,62.72,62.74,62.72,62.74,300.0,62.5251,62.545,62.5251,62.545,300.0
2013-12-31 14:55:00,62.74,62.75,62.74,62.75,500.0,62.545,62.555,62.545,62.555,500.0
2013-12-31 15:00:00,62.71,62.79,62.67,62.79,300.0,62.5151,62.5949,62.4752,62.5949,300.0
2013-12-31 15:05:00,62.66,62.77,62.65,62.7,1800.0,62.4653,62.5749,62.4553,62.5051,1800.0
2013-12-31 15:10:00,62.71,62.81,62.71,62.79,900.0,62.5151,62.6148,62.5151,62.5949,900.0
2013-12-31 15:15:00,62.81,62.89,62.81,62.89,1200.0,62.6148,62.6945,62.6148,62.6945,1200.0
2013-12-31 15:20:00,62.93,63.0,62.91,62.91,2800.0,62.7344,62.8042,62.7145,62.7145,2800.0
2013-12-31 15:25:00,62.84,62.91,62.84,62.91,300.0,62.6447,62.7145,62.6447,62.7145,300.0
2013-12-31 15:30:00,62.92,62.95,62.88,62.95,1600.0,62.7244,62.7544,62.6846,62.7544,1600.0
2013-12-31 15:35:00,62.95,63.11,62.95,63.05,2500.0,62.7544,62.9139,62.7544,62.854,2500.0
2013-12-31 15:40:00,63.02,63.02,62.94,62.94,900.0,62.8241,62.8241,62.7444,62.7444,900.0
2013-12-31 15:45:00,62.99,63.01,62.88,62.9,7300.0,62.7942,62.8142,62.6846,62.7045,7300.0
2013-12-31 15:50:00,62.9,62.99,62.88,62.98,15700.0,62.7045,62.7942,62.6846,62.7843,15700.0
2013-12-31 15:55:00,62.98,62.98,62.76,62.83,18200.0,62.7843,62.7843,62.5649,62.6347,18200.0
2014-01-02 09:30:00,62.49,62.49,61.49,62.33,12100.0,62.2958,62.2958,61.2989,62.1363,12100.0
2014-01-02 09:35:00,61.86,62.15,61.86,61.88,3200.0,61.6677,61.9568,61.6677,61.6877,3200.0
2014-01-02 09:40:00,61.78,62.04,61.78,62.04,800.0,61.588,61.8472,61.588,61.8472,800.0
2014-01-02 09:45:00,62.13,62.33,62.11,62.19,1700.0,61.9369,62.1363,61.917,61.9967,1700.0
2014-01-02 09:50:00,61.96,62.06,61.86,61.89,1000.0,61.7674,61.8671,61.6677,61.6976,1000.0
2014-01-02 09:55:00,61.9,62.0,61.77,61.77,1600.0,61.7076,61.8073,61.578,61.578,1600.0
2014-01-02 10:00:00,61.78,61.78,61.71,61.77,300.0,61.588,61.588,61.5182,61.578,300.0
2014-01-02 10:05:00,61.83,61.96,61.65,61.96,4700.0,61.6378,61.7674,61.4584,61.7674,4700.0
2014-01-02 10:10:00,61.94,62.0,61.86,61.98,600.0,61.7475,61.8073,61.6677,61.7874,600.0
2014-01-02 10:15:00,61.89,61.96,61.78,61.85,2100.0,61.6976,61.7674,61.588,61.6578,2100.0
2014-01-02 10:20:00,61.88,61.93,61.85,61.89,700.0,61.6877,61.7375,61.6578,61.6976,700.0
2014-01-02 10:25:00,61.79,61.89,61.79,61.89,700.0,61.598,61.6976,61.598,61.6976,700.0
2014-01-02 10:30:00,61.86,61.92,61.83,61.88,1000.0,61.6677,61.7276,61.6378,61.6877,1000.0
2014-01-02 10:35:00,61.85,61.97,61.85,61.89,600.0,61.6578,61.7774,61.6578,61.6976,600.0
2014-01-02 10:40:00,62.0,62.0,62.0,62.0,1200.0,61.8073,61.8073,61.8073,61.8073,1200.0
2014-01-02 10:45:00,62.1,62.11,62.06,62.06,400.0,61.907,61.917,61.8671,61.8671,400.0
2014-01-02 10:50:00,62.19,62.19,61.99,62.01,1000.0,61.9967,61.9967,61.7973,61.8173,1000.0
2014-01-02 10:55:00,61.97,61.97,61.89,61.92,300.0,61.7774,61.7774,61.6976,61.7276,300.0
2014-01-02 11:00:00,61.91,61.92,61.87,61.88,1100.0,61.7176,61.7276,61.6777,61.6877,1100.0
2014-01-02 11:05:00,61.91,62.08,61.9,62.0,1100.0,61.7176,61.8871,61.7076,61.8073,1100.0
2014-01-02 11:10:00,61.92,61.92,61.92,61.92,100.0,61.7276,61.7276,61.7276,61.7276,100.0
2014-01-02 11:15:00,61.84,61.92,61.81,61.9,900.0,61.6478,61.7276,61.6179,61.7076,900.0
2014-01-02 11:20:00,61.88,61.98,61.77,61.77,1300.0,61.6877,61.7874,61.578,61.578,1300.0
2014-01-02 11:25:00,61.82,61.91,61.82,61.91,300.0,61.6279,61.7176,61.6279,61.7176,300.0
2014-01-02 11:30:00,61.7,61.71,61.7,61.71,300.0,61.5082,61.5182,61.5082,61.5182,300.0
2014-01-02 11:35:00,61.79,61.79,61.73,61.73,600.0,61.598,61.598,61.5381,61.5381,600.0
2014-01-02 11:40:00,61.73,61.73,61.73,61.73,0.0,61.5381,61.5381,61.5381,61.5381,0.0
2014-01-02 11:45:00,61.72,61.72,61.58,61.65,600.0,61.5282,61.5282,61.3886,61.4584,600.0
2014-01-02 11:50:00,61.65,61.65,61.51,61.54,1600.0,61.4584,61.4584,61.3188,61.3487,1600.0
2014-01-02 11:55:00,61.54,61.54,61.38,61.45,2600.0,61.3487,61.3487,61.1892,61.259,2600.0
2014-01-02 12:00:00,61.53,61.59,61.53,61.55,900.0,61.3388,61.3986,61.3388,61.3587,900.0
2014-01-02 12:05:00,61.59,61.64,61.55,61.62,6500.0,61.3986,61.4484,61.3587,61.4285,6500.0
2014-01-02 12:10:00,61.63,61.74,61.55,61.74,7500.0,61.4385,61.5481,61.3587,61.5481,7500.0
2014-01-02 12:15:00,61.75,61.91,61.72,61.75,5700.0,61.5581,61.7176,61.5282,61.5581,5700.0
2014-01-02 12:20:00,61.83,61.88,61.69,61.83,4400.0,61.6378,61.6877,61.4983,61.6378,4400.0
2014-01-02 12:25:00,61.79,61.84,61.73,61.73,4000.0,61.598,61.6478,61.5381,61.5381,4000.0
2014-01-02 12:30:00,61.75,61.75,61.69,61.69,600.0,61.5581,61.5581,61.4983,61.4983,600.0
2014-01-02 12:35:00,61.64,61.65,61.42,61.44,5100.0,61.4484,61.4584,61.2291,61.249,5100.0
2014-01-02 12:40:00,61.51,61.51,61.43,61.43,800.0,61.3188,61.3188,61.2391,61.2391,800.0
2014-01-02 12:45:00,61.31,61.31,61.31,61.31,100.0,61.1195,61.1195,61.1195,61.1195,100.0
2014-01-02 12:50:00,61.39,61.41,61.23,61.23,1200.0,61.1992,61.2191,61.0397,61.0397,1200.0
2014-01-02 12:55:00,61.34,61.41,61.3,61.3,1200.0,61.1494,61.2191,61.1095,61.1095,1200.0
2014-01-02 13:00:00,61.37,61.4,61.3,61.4,2600.0,61.1793,61.2092,61.1095,61.2092,2600.0
2014-01-02 13:05:00,61.35,61.38,61.25,61.25,1100.0,61.1593,61.1892,61.0596,61.0596,1100.0
2014-01-02 13:10:00,61.26,61.26,61.15,61.18,2100.0,61.0696,61.0696,60.9599,60.9899,2100.0
2014-01-02 13:15:00,61.18,61.18,61.05,61.05,800.0,60.9899,60.9899,60.8603,60.8603,800.0
2014-01-02 13:20:00,61.05,61.16,61.01,61.11,5300.0,60.8603,60.9699,60.8204,60.9201,5300.0
2014-01-02 13:25:00,61.07,61.09,60.94,61.02,3600.0,60.8802,60.9001,60.7506,60.8304,3600.0
2014-01-02 13:30:00,60.98,60.98,60.83,60.83,1300.0,60.7905,60.7905,60.6409,60.6409,1300.0
2014-01-02 13:35:00,60.89,60.95,60.89,60.95,1500.0,60.7008,60.7606,60.7008,60.7606,1500.0
2014-01-02 13:40:00,61.0,61.0,61.0,61.0,300.0,60.8104,60.8104,60.8104,60.8104,300.0
2014-01-02 13:45:00,61.0,61.09,60.88,61.09,3200.0,60.8104,60.9001,60.6908,60.9001,3200.0
2014-01-02 13:50:00,61.1,61.2,61.03,61.03,800.0,60.9101,61.0098,60.8403,60.8403,800.0
2014-01-02 13:55:00,61.06,61.2,61.06,61.15,700.0,60.8702,61.0098,60.8702,60.9599,700.0
2014-01-02 14:00:00,61.16,61.27,61.14,61.14,1100.0,60.9699,61.0796,60.95,60.95,1100.0
2014-01-02 14:05:00,61.24,61.41,61.24,61.34,1500.0,61.0497,61.2191,61.0497,61.1494,1500.0
2014-01-02 14:10:00,61.34,61.35,61.26,61.26,1700.0,61.1494,61.1593,61.0696,61.0696,1700.0
2014-01-02 14:15:00,61.24,61.24,61.03,61.03,1800.0,61.0497,61.0497,60.8403,60.8403,1800.0
2014-01-02 14:20:00,60.97,61.2,60.97,61.12,3400.0,60.7805,61.0098,60.7805,60.93,3400.0
2014-01-02 14:25:00,61.12,61.12,61.09,61.09,300.0,60.93,60.93,60.9001,60.9001,300.0
2014-01-02 14:30:00,61.13,61.26,61.13,61.26,900.0,60.94,61.0696,60.94,61.0696,900.0
2014-01-02 14:35:00,61.31,61.44,61.27,61.36,1500.0,61.1195,61.249,61.0796,61.1693,1500.0
2014-01-02 14:40:00,61.37,61.44,61.32,61.36,3100.0,61.1793,61.249,61.1294,61.1693,3100.0
2014-01-02 14:45:00,61.33,61.42,61.26,61.4,3300.0,61.1394,61.2291,61.0696,61.2092,3300.0
2014-01-02 14:50:00,61.4,61.4,61.33,61.34,1100.0,61.2092,61.2092,61.1394,61.1494,1100.0
2014-01-02 14:55:00,61.35,61.47,61.3,61.4,3600.0,61.1593,61.279,61.1095,61.2092,3600.0
2014-01-02 15:00:00,61.26,61.44,61.26,61.44,1200.0,61.0696,61.249,61.0696,61.249,1200.0
2014-01-02 15:05:00,61.44,61.52,61.42,61.44,2500.0,61.249,61.3288,61.2291,61.249,2500.0
2014-01-02 15:10:00,61.42,61.53,61.36,61.47,2000.0,61.2291,61.3388,61.1693,61.279,2000.0
2014-01-02 15:15:00,61.37,61.62,61.36,61.62,2800.0,61.1793,61.4285,61.1693,61.4285,2800.0
2014-01-02 15:20:00,61.65,61.72,61.5,61.62,2000.0,61.4584,61.5282,61.3089,61.4285,2000.0
2014-01-02 15:25:00,61.53,61.59,61.49,61.52,1800.0,61.3388,61.3986,61.2989,61.3288,1800.0
2014-01-02 15:30:00,61.54,61.54,61.4,61.41,3400.0,61.3487,61.3487,61.2092,61.2191,3400.0
2014-01-02 15:35:00,61.45,61.51,61.43,61.45,2600.0,61.259,61.3188,61.2391,61.259,2600.0
2014-01-02 15:40:00,61.45,61.45,61.37,61.41,3400.0,61.259,61.259,61.1793,61.2191,3400.0
2014-01-02 15:45:00,61.4,61.53,61.4,61.53,6800.0,61.2092,61.3388,61.2092,61.3388,6800.0
2014-01-02 15:50:00,61.53,61.67,61.45,61.5,10500.0,61.3388,61.4783,61.259,61.3089,10500.0
2014-01-02 15:55:00,61.5,61.65,61.5,61.58,26400.0,61.3089,61.4584,61.3089,61.3886,26400.0
2014-01-03 09:30:00,61.55,61.67,61.29,61.4,4800.0,61.3587,61.4783,61.0995,61.2092,4800.0
2014-01-03 09:35:00,61.43,61.58,61.43,61.58,1100.0,61.2391,61.3886,61.2391,61.3886,1100.0
2014-01-03 09:40:00,61.33,61.7,61.33,61.7,600.0,61.1394,61.5082,61.1394,61.5082,600.0
2014-01-03 09:45:00,61.84,61.84,61.73,61.73,200.0,61.6478,61.6478,61.5381,61.5381,200.0
2014-01-03 09:50:00,61.78,61.86,61.49,61.56,1100.0,61.588,61.6677,61.2989,61.3687,1100.0
2014-01-03 09:55:00,61.65,61.65,61.65,61.65,100.0,61.4584,61.4584,61.4584,61.4584,100.0
2014-01-03 10:00:00,61.49,61.49,61.48,61.48,200.0,61.2989,61.2989,61.2889,61.2889,200.0
2014-01-03 10:05:00,61.51,61.51,61.4,61.4,400.0,61.3188,61.3188,61.2092,61.2092,400.0
2014-01-03 10:10:00,61.42,61.87,61.42,61.78,1200.0,61.2291,61.6777,61.2291,61.588,1200.0
2014-01-03 10:15:00,61.78,61.78,61.6,61.71,1600.0,61.588,61.588,61.4085,61.5182,1600.0
2014-01-03 10:20:00,61.56,61.8,61.51,61.8,1100.0,61.3687,61.6079,61.3188,61.6079,1100.0
2014-01-03 10:25:00,61.83,61.83,61.72,61.72,300.0,61.6378,61.6378,61.5282,61.5282,300.0
2014-01-03 10:30:00,61.71,61.75,61.49,61.49,9900.0,61.5182,61.5581,61.2989,61.2989,9900.0
2014-01-03 10:35:00,61.48,61.54,61.48,61.49,24300.0,61.2889,61.3487,61.2889,61.2989,24300.0
2014-01-03 10:40:00,61.53,61.56,61.53,61.55,4700.0,61.3388,61.3687,61.3388,61.3587,4700.0
2014-01-03 10:45:00,61.55,61.55,61.41,61.41,2000.0,61.3587,61.3587,61.2191,61.2191,2000.0
2014-01-03 10:50:00,61.47,61.55,61.47,61.5,1800.0,61.279,61.3587,61.279,61.3089,1800.0
2014-01-03 10:55:00,61.53,61.65,61.52,61.55,900.0,61.3388,61.4584,61.3288,61.3587,900.0
2014-01-03 11:00:00,61.67,61.67,61.67,61.67,300.0,61.4783,61.4783,61.4783,61.4783,300.0
2014-01-03 11:05:00,61.68,61.68,61.57,61.61,6500.0,61.4883,61.4883,61.3786,61.4185,6500.0
2014-01-03 11:10:00,61.53,61.6,61.51,61.6,1900.0,61.3388,61.4085,61.3188,61.4085,1900.0
2014-01-03 11:15:00,61.53,61.53,61.45,61.45,800.0,61.3388,61.3388,61.259,61.259,800.0
2014-01-03 11:20:00,61.45,61.53,61.45,61.51,1100.0,61.259,61.3388,61.259,61.3188,1100.0
2014-01-03 11:25:00,61.49,61.49,61.38,61.39,1900.0,61.2989,61.2989,61.1892,61.1992,1900.0
2014-01-03 11:30:00,61.37,61.41,61.26,61.29,2600.0,61.1793,61.2191,61.0696,61.0995,2600.0
2014-01-03 11:35:00,61.27,61.36,61.18,61.23,3300.0,61.0796,61.1693,60.9899,61.0397,3300.0
2014-01-03 11:40:00,61.24,61.26,61.23,61.26,1500.0,61.0497,61.0696,61.0397,61.0696,1500.0
2014-01-03 11:45:00,61.33,61.37,61.3,61.36,1200.0,61.1394,61.1793,61.1095,61.1693,1200.0
2014-01-03 11:50:00,61.38,61.38,61.38,61.38,300.0,61.1892,61.1892,61.1892,61.1892,300.0
2014-01-03 11:55:00,61.35,61.4,61.23,61.23,1900.0,61.1593,61.2092,61.0397,61.0397,1900.0
2014-01-03 12:00:00,61.32,61.32,61.32,61.32,500.0,61.1294,61.1294,61.1294,61.1294,500.0
2014-01-03 12:05:00,61.34,61.43,61.34,61.41,1300.0,61.1494,61.2391,61.1494,61.2191,1300.0
2014-01-03 12:10:00,61.41,61.46,61.41,61.44,2100.0,61.2191,61.269,61.2191,61.249,2100.0
2014-01-03 12:15:00,61.43,61.43,61.41,61.41,200.0,61.2391,61.2391,61.2191,61.2191,200.0
2014-01-03 12:20:00,61.41,61.45,61.4,61.43,1000.0,61.2191,61.259,61.2092,61.2391,1000.0
2014-01-03 12:25:00,61.5,61.5,61.48,61.48,3100.0,61.3089,61.3089,61.2889,61.2889,3100.0
2014-01-03 12:30:00,61.5,61.52,61.48,61.49,3300.0,61.3089,61.3288,61.2889,61.2989,3300.0
2014-01-03 12:35:00,61.46,61.46,61.45,61.46,700.0,61.269,61.269,61.259,61.269,700.0
2014-01-03 12:40:00,61.45,61.45,61.36,61.43,3300.0,61.259,61.259,61.1693,61.2391,3300.0
2014-01-03 12:45:00,61.46,61.47,61.46,61.47,300.0,61.269,61.279,61.269,61.279,300.0
2014-01-03 12:50:00,61.45,61.45,61.37,61.37,2000.0,61.259,61.259,61.1793,61.1793,2000.0
2014-01-03 12:55:00,61.39,61.4,61.35,61.37,2800.0,61.1992,61.2092,61.1593,61.1793,2800.0
2014-01-03 13:00:00,61.35,61.35,61.31,61.31,3100.0,61.1593,61.1593,61.1195,61.1195,3100.0
2014-01-03 13:05:00,61.31,61.31,61.31,61.31,0.0,61.1195,61.1195,61.1195,61.1195,0.0
2014-01-03 13:10:00,61.3,61.31,61.25,61.25,3100.0,61.1095,61.1195,61.0596,61.0596,3100.0
2014-01-03 13:15:00,61.29,61.29,61.27,61.28,1800.0,61.0995,61.0995,61.0796,61.0895,1800.0
2014-01-03 13:20:00,61.28,61.28,61.25,61.25,1300.0,61.0895,61.0895,61.0596,61.0596,1300.0
2014-01-03 13:25:00,61.26,61.26,61.07,61.12,3900.0,61.0696,61.0696,60.8802,60.93,3900.0
2014-01-03 13:30:00,61.13,61.15,61.13,61.15,1100.0,60.94,60.9599,60.94,60.9599,1100.0
2014-01-03 13:35:00,61.15,61.18,61.09,61.14,2600.0,60.9599,60.9899,60.9001,60.95,2600.0
2014-01-03 13:40:00,61.13,61.13,61.08,61.08,1100.0,60.94,60.94,60.8902,60.8902,1100.0
2014-01-03 13:45:00,60.99,61.01,60.89,60.92,2200.0,60.8004,60.8204,60.7008,60.7307,2200.0
2014-01-03 13:50:00,60.92,61.03,60.92,61.03,1800.0,60.7307,60.8403,60.7307,60.8403,1800.0
2014-01-03 13:55:00,61.06,61.16,61.05,61.16,2000.0,60.8702,60.9699,60.8603,60.9699,2000.0
2014-01-03 14:00:00,61.14,61.21,61.14,61.18,1600.0,60.95,61.0198,60.95,60.9899,1600.0
2014-01-03 14:05:00,61.18,61.2,61.17,61.17,2400.0,60.9899,61.0098,60.9799,60.9799,2400.0
2014-01-03 14:10:00,61.16,61.17,61.14,61.17,2500.0,60.9699,60.9799,60.95,60.9799,2500.0
2014-01-03 14:15:00,61.18,61.22,61.16,61.22,4200.0,60.9899,61.0297,60.9699,61.0297,4200.0
2014-01-03 14:20:00,61.24,61.3,61.24,61.26,2100.0,61.0497,61.1095,61.0497,61.0696,2100.0
2014-01-03 14:25:00,61.26,61.26,61.2,61.23,1300.0,61.0696,61.0696,61.0098,61.0397,1300.0
2014-01-03 14:30:00,61.23,61.26,61.22,61.22,1700.0,61.0397,61.0696,61.0297,61.0297,1700.0
2014-01-03 14:35:00,61.22,61.24,61.14,61.23,4400.0,61.0297,61.0497,60.95,61.0397,4400.0
2014-01-03 14:40:00,61.28,61.32,61.25,61.25,1300.0,61.0895,61.1294,61.0596,61.0596,1300.0
2014-01-03 14:45:00,61.28,61.37,61.28,61.37,1800.0,61.0895,61.1793,61.0895,61.1793,1800.0
2014-01-03 14:50:00,61.39,61.56,61.39,61.56,4100.0,61.1992,61.3687,61.1992,61.3687,4100.0
2014-01-03 14:55:00,61.56,61.65,61.56,61.65,4600.0,61.3687,61.4584,61.3687,61.4584,4600.0
2014-01-03 15:00:00,61.67,61.7,61.58,61.7,6000.0,61.4783,61.5082,61.3886,61.5082,6000.0
2014-01-03 15:05:00,61.71,61.77,61.62,61.76,7400.0,61.5182,61.578,61.4285,61.5681,7400.0
2014-01-03 15:10:00,61.77,61.79,61.62,61.74,7700.0,61.578,61.598,61.4285,61.5481,7700.0
2014-01-03 15:15:00,61.68,61.74,61.47,61.47,6700.0,61.4883,61.5481,61.279,61.279,6700.0
2014-01-03 15:20:00,61.47,61.64,61.46,61.64,4400.0,61.279,61.4484,61.269,61.4484,4400.0
2014-01-03 15:25:00,61.65,61.69,61.53,61.58,4700.0,61.4584,61.4983,61.3388,61.3886,4700.0
2014-01-03 15:30:00,61.58,61.65,61.58,61.65,4000.0,61.3886,61.4584,61.3886,61.4584,4000.0
2014-01-03 15:35:00,61.65,61.67,61.65,61.67,2600.0,61.4584,61.4783,61.4584,61.4783,2600.0
2014-01-03 15:40:00,61.66,61.71,61.66,61.7,5600.0,61.4684,61.5182,61.4684,61.5082,5600.0
2014-01-03 15:45:00,61.71,61.74,61.69,61.7,11800.0,61.5182,61.5481,61.4983,61.5082,11800.0
2014-01-03 15:50:00,61.7,61.7,61.68,61.69,12700.0,61.5082,61.5082,61.4883,61.4983,12700.0
2014-01-03 15:55:00,61.69,61.69,61.48,61.59,31200.0,61.4983,61.4983,61.2889,61.3986,31200.0
2014-01-06 09:30:00,61.68,61.92,61.68,61.92,1700.0,61.4883,61.7276,61.4883,61.7276,1700.0
2014-01-06 09:35:00,61.66,61.66,61.35,61.35,600.0,61.4684,61.4684,61.1593,61.1593,600.0
2014-01-06 09:40:00,61.43,61.43,61.06,61.23,2600.0,61.2391,61.2391,60.8702,61.0397,2600.0
2014-01-06 09:45:00,61.14,61.33,61.13,61.33,1500.0,60.95,61.1394,60.94,61.1394,1500.0
2014-01-06 09:50:00,61.42,61.51,61.42,61.51,600.0,61.2291,61.3188,61.2291,61.3188,600.0
2014-01-06 09:55:00,61.51,61.51,61.34,61.34,1600.0,61.3188,61.3188,61.1494,61.1494,1600.0
2014-01-06 10:00:00,61.42,61.42,61.18,61.25,1800.0,61.2291,61.2291,60.9899,61.0596,1800.0
2014-01-06 10:05:00,61.14,61.31,61.14,61.31,600.0,60.95,61.1195,60.95,61.1195,600.0
2014-01-06 10:10:00,61.19,61.46,61.18,61.46,1000.0,60.9998,61.269,60.9899,61.269,1000.0
2014-01-06 10:15:00,61.38,61.43,61.35,61.37,1500.0,61.1892,61.2391,61.1593,61.1793,1500.0
2014-01-06 10:20:00,61.5,61.5,61.48,61.5,2600.0,61.3089,61.3089,61.2889,61.3089,2600.0
2014-01-06 10:25:00,61.55,61.55,61.47,61.53,700.0,61.3587,61.3587,61.279,61.3388,700.0
2014-01-06 10:30:00,61.35,61.35,61.35,61.35,100.0,61.1593,61.1593,61.1593,61.1593,100.0
2014-01-06 10:35:00,61.51,61.51,61.38,61.38,400.0,61.3188,61.3188,61.1892,61.1892,400.0
2014-01-06 10:40:00,61.37,61.42,61.28,61.28,2000.0,61.1793,61.2291,61.0895,61.0895,2000.0
2014-01-06 10:45:00,61.25,61.25,61.25,61.25,100.0,61.0596,61.0596,61.0596,61.0596,100.0
2014-01-06 10:50:00,61.28,61.36,61.28,61.36,1100.0,61.0895,61.1693,61.0895,61.1693,1100.0
2014-01-06 10:55:00,61.31,61.31,61.11,61.21,1200.0,61.1195,61.1195,60.9201,61.0198,1200.0
2014-01-06 11:00:00,61.18,61.29,61.18,61.29,1700.0,60.9899,61.0995,60.9899,61.0995,1700.0
2014-01-06 11:05:00,61.28,61.37,61.23,61.37,1600.0,61.0895,61.1793,61.0397,61.1793,1600.0
2014-01-06 11:10:00,61.37,61.37,61.29,61.31,1200.0,61.1793,61.1793,61.0995,61.1195,1200.0
2014-01-06 11:15:00,61.35,61.35,61.22,61.26,1600.0,61.1593,61.1593,61.0297,61.0696,1600.0
2014-01-06 11:20:00,61.33,61.33,61.25,61.3,900.0,61.1394,61.1394,61.0596,61.1095,900.0
2014-01-06 11:25:00,61.26,61.26,61.2,61.2,1200.0,61.0696,61.0696,61.0098,61.0098,1200.0
2014-01-06 11:30:00,61.14,61.32,61.14,61.27,3100.0,60.95,61.1294,60.95,61.0796,3100.0
2014-01-06 11:35:00,61.38,61.38,61.38,61.38,100.0,61.1892,61.1892,61.1892,61.1892,100.0
2014-01-06 11:40:00,61.41,61.44,61.33,61.33,1100.0,61.2191,61.249,61.1394,61.1394,1100.0
2014-01-06 11:45:00,61.35,61.35,61.29,61.29,200.0,61.1593,61.1593,61.0995,61.0995,200.0
2014-01-06 11:50:00,61.36,61.4,61.3,61.33,1000.0,61.1693,61.2092,61.1095,61.1394,1000.0
2014-01-06 11:55:00,61.35,61.35,61.24,61.24,600.0,61.1593,61.1593,61.0497,61.0497,600.0
2014-01-06 12:00:00,61.33,61.33,61.25,61.27,1300.0,61.1394,61.1394,61.0596,61.0796,1300.0
2014-01-06 12:05:00,61.29,61.4,61.29,61.4,900.0,61.0995,61.2092,61.0995,61.2092,900.0
2014-01-06 12:10:00,61.44,61.44,61.31,61.39,1600.0,61.249,61.249,61.1195,61.1992,1600.0
2014-01-06 12:15:00,61.39,61.39,61.39,61.39,0.0,61.1992,61.1992,61.1992,61.1992,0.0
2014-01-06 12:20:00,61.36,61.38,61.36,61.38,300.0,61.1693,61.1892,61.1693,61.1892,300.0
2014-01-06 12:25:00,61.37,61.4,61.34,61.34,900.0,61.1793,61.2092,61.1494,61.1494,900.0
2014-01-06 12:30:00,61.36,61.36,61.36,61.36,100.0,61.1693,61.1693,61.1693,61.1693,100.0
2014-01-06 12:35:00,61.32,61.36,61.25,61.25,1000.0,61.1294,61.1693,61.0596,61.0596,1000.0
2014-01-06 12:40:00,61.24,61.24,61.16,61.16,200.0,61.0497,61.0497,60.9699,60.9699,200.0
2014-01-06 12:45:00,61.26,61.37,61.26,61.29,1000.0,61.0696,61.1793,61.0696,61.0995,1000.0
2014-01-06 12:50:00,61.38,61.41,61.38,61.4,1300.0,61.1892,61.2191,61.1892,61.2092,1300.0
2014-01-06 12:55:00,61.46,61.46,61.38,61.42,800.0,61.269,61.269,61.1892,61.2291,800.0
2014-01-06 13:00:00,61.42,61.42,61.13,61.33,8200.0,61.2291,61.2291,60.94,61.1394,8200.0
2014-01-06 13:05:00,61.41,61.41,61.28,61.28,8800.0,61.2191,61.2191,61.0895,61.0895,8800.0
2014-01-06 13:10:00,61.31,61.31,61.18,61.23,500.0,61.1195,61.1195,60.9899,61.0397,500.0
2014-01-06 13:15:00,61.3,61.3,61.15,61.26,1200.0,61.1095,61.1095,60.9599,61.0696,1200.0
2014-01-06 13:20:00,61.29,61.29,61.26,61.28,600.0,61.0995,61.0995,61.0696,61.0895,600.0
2014-01-06 13:25:00,61.26,61.32,61.21,61.25,900.0,61.0696,61.1294,61.0198,61.0596,900.0
2014-01-06 13:30:00,61.28,61.33,61.26,61.26,800.0,61.0895,61.1394,61.0696,61.0696,800.0
2014-01-06 13:35:00,61.26,61.26,61.26,61.26,100.0,61.0696,61.0696,61.0696,61.0696,100.0
2014-01-06 13:40:00,61.32,61.34,61.26,61.34,700.0,61.1294,61.1494,61.0696,61.1494,700.0
2014-01-06 13:45:00,61.27,61.29,61.27,61.28,1100.0,61.0796,61.0995,61.0796,61.0895,1100.0
2014-01-06 13:50:00,61.27,61.4,61.27,61.4,3900.0,61.0796,61.2092,61.0796,61.2092,3900.0
2014-01-06 13:55:00,61.39,61.39,61.37,61.37,800.0,61.1992,61.1992,61.1793,61.1793,800.0
2014-01-06 14:00:00,61.31,61.31,61.31,61.31,500.0,61.1195,61.1195,61.1195,61.1195,500.0
2014-01-06 14:05:00,61.31,61.34,61.28,61.33,1500.0,61.1195,61.1494,61.0895,61.1394,1500.0
2014-01-06 14:10:00,61.29,61.36,61.29,61.36,700.0,61.0995,61.1693,61.0995,61.1693,700.0
2014-01-06 14:15:00,61.39,61.39,61.23,61.23,1500.0,61.1992,61.1992,61.0397,61.0397,1500.0
2014-01-06 14:20:00,61.36,61.42,61.36,61.42,1900.0,61.1693,61.2291,61.1693,61.2291,1900.0
2014-01-06 14:25:00,61.41,61.41,61.38,61.38,1300.0,61.2191,61.2191,61.1892,61.1892,1300.0
2014-01-06 14:30:00,61.37,61.38,61.37,61.38,200.0,61.1793,61.1892,61.1793,61.1892,200.0
2014-01-06 14:35:00,61.43,61.5,61.41,61.5,3600.0,61.2391,61.3089,61.2191,61.3089,3600.0
2014-01-06 14:40:00,61.49,61.62,61.48,61.48,8300.0,61.2989,61.4285,61.2889,61.2889,8300.0
2014-01-06 14:45:00,61.5,61.56,61.5,61.55,1300.0,61.3089,61.3687,61.3089,61.3587,1300.0
2014-01-06 14:50:00,61.49,61.55,61.49,61.52,1700.0,61.2989,61.3587,61.2989,61.3288,1700.0
2014-01-06 14:55:00,61.52,61.55,61.49,61.54,1100.0,61.3288,61.3587,61.2989,61.3487,1100.0
2014-01-06 15:00:00,61.55,61.55,61.38,61.38,2700.0,61.3587,61.3587,61.1892,61.1892,2700.0
2014-01-06 15:05:00,61.39,61.45,61.39,61.45,1900.0,61.1992,61.259,61.1992,61.259,1900.0
2014-01-06 15:10:00,61.42,61.42,61.35,61.36,1300.0,61.2291,61.2291,61.1593,61.1693,1300.0
2014-01-06 15:15:00,61.42,61.42,61.38,61.42,400.0,61.2291,61.2291,61.1892,61.2291,400.0
2014-01-06 15:20:00,61.44,61.47,61.37,61.37,3500.0,61.249,61.279,61.1793,61.1793,3500.0
2014-01-06 15:25:00,61.37,61.45,61.37,61.42,1500.0,61.1793,61.259,61.1793,61.2291,1500.0
2014-01-06 15:30:00,61.44,61.44,61.35,61.35,1400.0,61.249,61.249,61.1593,61.1593,1400.0
2014-01-06 15:35:00,61.32,61.4,61.3,61.4,3900.0,61.1294,61.2092,61.1095,61.2092,3900.0
2014-01-06 15:40:00,61.35,61.39,61.3,61.3,4300.0,61.1593,61.1992,61.1095,61.1095,4300.0
2014-01-06 15:45:00,61.3,61.37,61.3,61.32,5200.0,61.1095,61.1793,61.1095,61.1294,5200.0
2014-01-06 15:50:00,61.34,61.38,61.25,61.25,8200.0,61.1494,61.1892,61.0596,61.0596,8200.0
2014-01-06 15:55:00,61.28,61.28,61.13,61.17,20200.0,61.0895,61.0895,60.94,60.9799,20200.0
2014-01-07 09:30:00,61.49,61.73,61.42,61.73,1900.0,61.2989,61.5381,61.2291,61.5381,1900.0
2014-01-07 09:35:00,60.8,61.25,60.65,61.01,3400.0,60.611,61.0596,60.4615,60.8204,3400.0
2014-01-07 09:40:00,61.08,61.34,61.08,61.15,3100.0,60.8902,61.1494,60.8902,60.9599,3100.0
2014-01-07 09:45:00,61.25,61.25,61.17,61.22,700.0,61.0596,61.0596,60.9799,61.0297,700.0
2014-01-07 09:50:00,61.25,61.5,61.2,61.5,1400.0,61.0596,61.3089,61.0098,61.3089,1400.0
2014-01-07 09:55:00,61.5,61.69,61.5,61.62,1400.0,61.3089,61.4983,61.3089,61.4285,1400.0
2014-01-07 10:00:00,61.72,61.72,61.51,61.57,1300.0,61.5282,61.5282,61.3188,61.3786,1300.0
2014-01-07 10:05:00,61.54,61.54,61.5,61.54,1000.0,61.3487,61.3487,61.3089,61.3487,1000.0
2014-01-07 10:10:00,61.47,61.49,61.47,61.47,600.0,61.279,61.2989,61.279,61.279,600.0
2014-01-07 10:15:00,61.34,61.47,61.34,61.47,700.0,61.1494,61.279,61.1494,61.279,700.0
2014-01-07 10:20:00,61.49,61.52,61.46,61.5,7000.0,61.2989,61.3288,61.269,61.3089,7000.0
2014-01-07 10:25:00,61.57,61.57,61.47,61.47,900.0,61.3786,61.3786,61.279,61.279,900.0
2014-01-07 10:30:00,61.47,61.5,61.46,61.5,600.0,61.279,61.3089,61.269,61.3089,600.0
2014-01-07 10:35:00,61.5,61.5,61.41,61.41,3300.0,61.3089,61.3089,61.2191,61.2191,3300.0
2014-01-07 10:40:00,61.5,61.5,61.47,61.47,2000.0,61.3089,61.3089,61.279,61.279,2000.0
2014-01-07 10:45:00,61.5,61.5,61.42,61.42,1400.0,61.3089,61.3089,61.2291,61.2291,1400.0
2014-01-07 10:50:00,61.35,61.48,61.35,61.41,300.0,61.1593,61.2889,61.1593,61.2191,300.0
2014-01-07 10:55:00,61.43,61.43,61.36,61.36,1800.0,61.2391,61.2391,61.1693,61.1693,1800.0
2014-01-07 11:00:00,61.38,61.38,61.22,61.26,3200.0,61.1892,61.1892,61.0297,61.0696,3200.0
2014-01-07 11:05:00,61.19,61.5,61.18,61.49,17200.0,60.9998,61.3089,60.9899,61.2989,17200.0
2014-01-07 11:10:00,61.49,61.51,61.45,61.5,10500.0,61.2989,61.3188,61.259,61.3089,10500.0
2014-01-07 11:15:00,61.43,61.49,61.43,61.49,500.0,61.2391,61.2989,61.2391,61.2989,500.0
2014-01-07 11:20:00,61.5,61.5,61.4,61.4,1300.0,61.3089,61.3089,61.2092,61.2092,1300.0
2014-01-07 11:25:00,61.43,61.44,61.4,61.41,700.0,61.2391,61.249,61.2092,61.2191,700.0
2014-01-07 11:30:00,61.36,61.45,61.36,61.38,1000.0,61.1693,61.259,61.1693,61.1892,1000.0
2014-01-07 11:35:00,61.37,61.49,61.35,61.38,4200.0,61.1793,61.2989,61.1593,61.1892,4200.0
2014-01-07 11:40:00,61.46,61.46,61.46,61.46,100.0,61.269,61.269,61.269,61.269,100.0
2014-01-07 11:45:00,61.45,61.5,61.39,61.43,1800.0,61.259,61.3089,61.1992,61.2391,1800.0
2014-01-07 11:50:00,61.41,61.42,61.37,61.4,2700.0,61.2191,61.2291,61.1793,61.2092,2700.0
2014-01-07 11:55:00,61.41,61.45,61.34,61.34,1800.0,61.2191,61.259,61.1494,61.1494,1800.0
2014-01-07 12:00:00,61.39,61.39,61.35,61.35,500.0,61.1992,61.1992,61.1593,61.1593,500.0
2014-01-07 12:05:00,61.35,61.37,61.21,61.21,2500.0,61.1593,61.1793,61.0198,61.0198,2500.0
2014-01-07 12:10:00,61.2,61.25,61.2,61.25,300.0,61.0098,61.0596,61.0098,61.0596,300.0
2014-01-07 12:15:00,61.24,61.35,61.24,61.31,1500.0,61.0497,61.1593,61.0497,61.1195,1500.0
2014-01-07 12:20:00,61.34,61.48,61.34,61.42,1600.0,61.1494,61.2889,61.1494,61.2291,1600.0
2014-01-07 12:25:00,61.42,61.48,61.35,61.35,2300.0,61.2291,61.2889,61.1593,61.1593,2300.0
2014-01-07 12:30:00,61.38,61.38,61.27,61.27,1900.0,61.1892,61.1892,61.0796,61.0796,1900.0
2014-01-07 12:35:00,61.24,61.29,61.24,61.28,800.0,61.0497,61.0995,61.0497,61.0895,800.0
2014-01-07 12:40:00,61.28,61.33,61.23,61.23,3000.0,61.0895,61.1394,61.0397,61.0397,3000.0
2014-01-07 12:45:00,61.28,61.28,61.26,61.26,200.0,61.0895,61.0895,61.0696,61.0696,200.0
2014-01-07 12:50:00,61.24,61.24,61.24,61.24,500.0,61.0497,61.0497,61.0497,61.0497,500.0
2014-01-07 12:55:00,61.33,61.35,61.33,61.34,1500.0,61.1394,61.1593,61.1394,61.1494,1500.0
2014-01-07 13:00:00,61.3,61.3,61.3,61.3,100.0,61.1095,61.1095,61.1095,61.1095,100.0
2014-01-07 13:05:00,61.3,61.3,61.28,61.28,1600.0,61.1095,61.1095,61.0895,61.0895,1600.0
2014-01-07 13:10:00,61.27,61.29,61.27,61.27,1200.0,61.0796,61.0995,61.0796,61.0796,1200.0
2014-01-07 13:15:00,61.27,61.27,61.27,61.27,500.0,61.0796,61.0796,61.0796,61.0796,500.0
2014-01-07 13:20:00,61.22,61.22,61.22,61.22,100.0,61.0297,61.0297,61.0297,61.0297,100.0
2014-01-07 13:25:00,61.25,61.25,61.25,61.25,300.0,61.0596,61.0596,61.0596,61.0596,300.0
2014-01-07 13:30:00,61.27,61.3,61.27,61.27,900.0,61.0796,61.1095,61.0796,61.0796,900.0
2014-01-07 13:35:00,61.25,61.29,61.19,61.25,1400.0,61.0596,61.0995,60.9998,61.0596,1400.0
2014-01-07 13:40:00,61.25,61.25,61.25,61.25,200.0,61.0596,61.0596,61.0596,61.0596,200.0
2014-01-07 13:45:00,61.28,61.3,61.22,61.29,1000.0,61.0895,61.1095,61.0297,61.0995,1000.0
2014-01-07 13:50:00,61.23,61.24,61.18,61.24,900.0,61.0397,61.0497,60.9899,61.0497,900.0
2014-01-07 13:55:00,61.14,61.22,61.12,61.22,1500.0,60.95,61.0297,60.93,61.0297,1500.0
2014-01-07 14:00:00,61.12,61.19,61.06,61.19,1100.0,60.93,60.9998,60.8702,60.9998,1100.0
2014-01-07 14:05:00,61.23,61.23,60.92,60.92,2400.0,61.0397,61.0397,60.7307,60.7307,2400.0
2014-01-07 14:10:00,60.92,61.09,60.92,61.05,500.0,60.7307,60.9001,60.7307,60.8603,500.0
2014-01-07 14:15:00,61.2,61.2,61.12,61.16,1300.0,61.0098,61.0098,60.93,60.9699,1300.0
2014-01-07 14:20:00,61.15,61.15,61.06,61.14,2500.0,60.9599,60.9599,60.8702,60.95,2500.0
2014-01-07 14:25:00,61.15,61.24,61.12,61.16,2000.0,60.9599,61.0497,60.93,60.9699,2000.0
2014-01-07 14:30:00,61.25,61.25,61.2,61.24,2000.0,61.0596,61.0596,61.0098,61.0497,2000.0
2014-01-07 14:35:00,61.23,61.24,61.21,61.24,1300.0,61.0397,61.0497,61.0198,61.0497,1300.0
2014-01-07 14:40:00,61.15,61.24,61.15,61.24,200.0,60.9599,61.0497,60.9599,61.0497,200.0
2014-01-07 14:45:00,61.24,61.25,61.19,61.25,1200.0,61.0497,61.0596,60.9998,61.0596,1200.0
2014-01-07 14:50:00,61.25,61.35,61.24,61.3,900.0,61.0596,61.1593,61.0497,61.1095,900.0
2014-01-07 14:55:00,61.35,61.35,61.3,61.3,1200.0,61.1593,61.1593,61.1095,61.1095,1200.0
2014-01-07 15:00:00,61.33,61.37,61.31,61.31,1500.0,61.1394,61.1793,61.1195,61.1195,1500.0
2014-01-07 15:05:00,61.31,61.43,61.31,61.43,2900.0,61.1195,61.2391,61.1195,61.2391,2900.0
2014-01-07 15:10:00,61.33,61.4,61.33,61.35,3500.0,61.1394,61.2092,61.1394,61.1593,3500.0
2014-01-07 15:15:00,61.35,61.49,61.3,61.48,4100.0,61.1593,61.2989,61.1095,61.2889,4100.0
2014-01-07 15:20:00,61.46,61.46,61.4,61.4,1500.0,61.269,61.269,61.2092,61.2092,1500.0
2014-01-07 15:25:00,61.45,61.45,61.26,61.37,3300.0,61.259,61.259,61.0696,61.1793,3300.0
2014-01-07 15:30:00,61.39,61.4,61.33,61.35,8200.0,61.1992,61.2092,61.1394,61.1593,8200.0
2014-01-07 15:35:00,61.38,61.38,61.15,61.16,4600.0,61.1892,61.1892,60.9599,60.9699,4600.0
2014-01-07 15:40:00,61.17,61.3,61.17,61.29,3000.0,60.9799,61.1095,60.9799,61.0995,3000.0
2014-01-07 15:45:00,61.29,61.38,61.29,61.38,10400.0,61.0995,61.1892,61.0995,61.1892,10400.0
2014-01-07 15:50:00,61.38,61.41,61.2,61.2,13600.0,61.1892,61.2191,61.0098,61.0098,13600.0
2014-01-07 15:55:00,61.18,61.2,61.06,61.12,31600.0,60.9899,61.0098,60.8702,60.93,31600.0
2014-01-08 09:30:00,61.16,61.53,60.98,61.53,1100.0,60.9699,61.3388,60.7905,61.3388,1100.0
2014-01-08 09:35:00,61.25,61.25,61.25,61.25,100.0,61.0596,61.0596,61.0596,61.0596,100.0
2014-01-08 09:40:00,61.07,61.34,61.07,61.34,300.0,60.8802,61.1494,60.8802,61.1494,300.0
2014-01-08 09:45:00,61.1,61.24,60.68,60.69,2200.0,60.9101,61.0497,60.4914,60.5014,2200.0
2014-01-08 09:50:00,60.7,60.78,60.63,60.75,1500.0,60.5113,60.5911,60.4416,60.5612,1500.0
2014-01-08 09:55:00,60.67,60.75,60.61,60.66,2100.0,60.4814,60.5612,60.4216,60.4715,2100.0
2014-01-08 10:00:00,60.65,60.7,60.49,60.7,2800.0,60.4615,60.5113,60.302,60.5113,2800.0
2014-01-08 10:05:00,60.7,60.76,60.54,60.76,4300.0,60.5113,60.5712,60.3518,60.5712,4300.0
2014-01-08 10:10:00,60.75,60.76,60.62,60.66,2300.0,60.5612,60.5712,60.4316,60.4715,2300.0
2014-01-08 10:15:00,60.66,60.97,60.57,60.97,2300.0,60.4715,60.7805,60.3818,60.7805,2300.0
2014-01-08 10:20:00,60.99,61.25,60.99,61.25,900.0,60.8004,61.0596,60.8004,61.0596,900.0
2014-01-08 10:25:00,61.2,61.2,60.76,60.78,2800.0,61.0098,61.0098,60.5712,60.5911,2800.0
2014-01-08 10:30:00,60.79,60.87,60.79,60.87,600.0,60.6011,60.6808,60.6011,60.6808,600.0
2014-01-08 10:35:00,60.8,60.99,60.8,60.99,900.0,60.611,60.8004,60.611,60.8004,900.0
2014-01-08 10:40:00,61.15,61.2,61.15,61.2,2500.0,60.9599,61.0098,60.9599,61.0098,2500.0
2014-01-08 10:45:00,61.2,61.2,61.11,61.12,2900.0,61.0098,61.0098,60.9201,60.93,2900.0
2014-01-08 10:50:00,61.1,61.19,60.95,61.13,3300.0,60.9101,60.9998,60.7606,60.94,3300.0
2014-01-08 10:55:00,61.13,61.13,60.96,61.07,3100.0,60.94,60.94,60.7705,60.8802,3100.0
2014-01-08 11:00:00,61.01,61.08,60.96,60.97,1700.0,60.8204,60.8902,60.7705,60.7805,1700.0
2014-01-08 11:05:00,60.97,60.97,60.83,60.91,1500.0,60.7805,60.7805,60.6409,60.7207,1500.0
2014-01-08 11:10:00,60.88,61.0,60.87,60.93,1300.0,60.6908,60.8104,60.6808,60.7406,1300.0
2014-01-08 11:15:00,60.89,60.98,60.89,60.98,300.0,60.7008,60.7905,60.7008,60.7905,300.0
2014-01-08 11:20:00,60.94,61.02,60.86,60.89,2300.0,60.7506,60.8304,60.6708,60.7008,2300.0
2014-01-08 11:25:00,60.97,60.98,60.94,60.98,900.0,60.7805,60.7905,60.7506,60.7905,900.0
2014-01-08 11:30:00,60.98,61.08,60.98,61.08,1400.0,60.7905,60.8902,60.7905,60.8902,1400.0
2014-01-08 11:35:00,61.13,61.18,61.12,61.12,1100.0,60.94,60.9899,60.93,60.93,1100.0
2014-01-08 11:40:00,61.2,61.2,61.14,61.2,3500.0,61.0098,61.0098,60.95,61.0098,3500.0
2014-01-08 11:45:00,61.18,61.18,61.16,61.16,1400.0,60.9899,60.9899,60.9699,60.9699,1400.0
2014-01-08 11:50:00,61.13,61.19,61.1,61.18,1100.0,60.94,60.9998,60.9101,60.9899,1100.0
2014-01-08 11:55:00,61.09,61.18,61.07,61.18,500.0,60.9001,60.9899,60.8802,60.9899,500.0
2014-01-08 12:00:00,61.12,61.2,61.12,61.2,1600.0,60.93,61.0098,60.93,61.0098,1600.0
2014-01-08 12:05:00,61.2,61.2,61.13,61.13,2000.0,61.0098,61.0098,60.94,60.94,2000.0
2014-01-08 12:10:00,61.1,61.1,61.03,61.03,800.0,60.9101,60.9101,60.8403,60.8403,800.0
2014-01-08 12:15:00,60.94,60.94,60.94,60.94,200.0,60.7506,60.7506,60.7506,60.7506,200.0
2014-01-08 12:20:00,61.01,61.01,60.95,60.95,500.0,60.8204,60.8204,60.7606,60.7606,500.0
2014-01-08 12:25:00,60.94,61.1,60.94,61.1,1700.0,60.7506,60.9101,60.7506,60.9101,1700.0
2014-01-08 12:30:00,61.08,61.1,61.01,61.01,2400.0,60.8902,60.9101,60.8204,60.8204,2400.0
2014-01-08 12:35:00,60.97,60.97,60.89,60.92,1400.0,60.7805,60.7805,60.7008,60.7307,1400.0
2014-01-08 12:40:00,60.92,60.95,60.91,60.93,500.0,60.7307,60.7606,60.7207,60.7406,500.0
2014-01-08 12:45:00,60.95,61.0,60.89,60.89,1600.0,60.7606,60.8104,60.7008,60.7008,1600.0
2014-01-08 12:50:00,60.92,60.99,60.92,60.99,700.0,60.7307,60.8004,60.7307,60.8004,700.0
2014-01-08 12:55:00,60.98,60.98,60.92,60.92,1700.0,60.7905,60.7905,60.7307,60.7307,1700.0
2014-01-08 13:00:00,60.95,60.95,60.94,60.94,1000.0,60.7606,60.7606,60.7506,60.7506,1000.0
2014-01-08 13:05:00,60.97,61.0,60.96,60.96,2400.0,60.7805,60.8104,60.7705,60.7705,2400.0
2014-01-08 13:10:00,60.98,61.02,60.98,61.02,3600.0,60.7905,60.8304,60.7905,60.8304,3600.0
2014-01-08 13:15:00,61.02,61.06,60.88,60.88,2400.0,60.8304,60.8702,60.6908,60.6908,2400.0
2014-01-08 13:20:00,60.88,60.93,60.72,60.83,7100.0,60.6908,60.7406,60.5313,60.6409,7100.0
2014-01-08 13:25:00,60.8,60.95,60.8,60.92,12000.0,60.611,60.7606,60.611,60.7307,12000.0
2014-01-08 13:30:00,60.89,60.99,60.89,60.99,3800.0,60.7008,60.8004,60.7008,60.8004,3800.0
2014-01-08 13:35:00,60.96,60.97,60.94,60.94,900.0,60.7705,60.7805,60.7506,60.7506,900.0
2014-01-08 13:40:00,60.95,61.0,60.95,60.98,5000.0,60.7606,60.8104,60.7606,60.7905,5000.0
2014-01-08 13:45:00,60.91,60.93,60.91,60.93,600.0,60.7207,60.7406,60.7207,60.7406,600.0
2014-01-08 13:50:00,60.99,61.0,60.97,60.97,2100.0,60.8004,60.8104,60.7805,60.7805,2100.0
2014-01-08 13:55:00,60.97,60.97,60.91,60.91,600.0,60.7805,60.7805,60.7207,60.7207,600.0
2014-01-08 14:00:00,60.91,61.0,60.74,60.84,6500.0,60.7207,60.8104,60.5512,60.6509,6500.0
2014-01-08 14:05:00,60.88,60.91,60.63,60.67,4000.0,60.6908,60.7207,60.4416,60.4814,4000.0
2014-01-08 14:10:00,60.67,60.86,60.6,60.86,900.0,60.4814,60.6708,60.4117,60.6708,900.0
2014-01-08 14:15:00,60.86,60.89,60.73,60.73,1700.0,60.6708,60.7008,60.5413,60.5413,1700.0
2014-01-08 14:20:00,60.82,60.99,60.82,60.99,1700.0,60.631,60.8004,60.631,60.8004,1700.0
2014-01-08 14:25:00,60.96,60.96,60.87,60.89,1300.0,60.7705,60.7705,60.6808,60.7008,1300.0
2014-01-08 14:30:00,60.8,60.8,60.75,60.75,1200.0,60.611,60.611,60.5612,60.5612,1200.0
2014-01-08 14:35:00,60.77,60.85,60.73,60.74,2200.0,60.5811,60.6609,60.5413,60.5512,2200.0
2014-01-08 14:40:00,60.82,60.82,60.8,60.8,900.0,60.631,60.631,60.611,60.611,900.0
2014-01-08 14:45:00,60.86,60.86,60.74,60.76,1500.0,60.6708,60.6708,60.5512,60.5712,1500.0
2014-01-08 14:50:00,60.84,60.89,60.78,60.87,1900.0,60.6509,60.7008,60.5911,60.6808,1900.0
2014-01-08 14:55:00,60.87,60.87,60.8,60.81,3100.0,60.6808,60.6808,60.611,60.621,3100.0
2014-01-08 15:00:00,60.87,60.87,60.8,60.8,800.0,60.6808,60.6808,60.611,60.611,800.0
2014-01-08 15:05:00,60.9,60.9,60.83,60.83,2600.0,60.7107,60.7107,60.6409,60.6409,2600.0
2014-01-08 15:10:00,60.87,60.91,60.84,60.84,2500.0,60.6808,60.7207,60.6509,60.6509,2500.0
2014-01-08 15:15:00,60.88,60.92,60.79,60.86,3000.0,60.6908,60.7307,60.6011,60.6708,3000.0
2014-01-08 15:20:00,60.82,60.83,60.77,60.78,4600.0,60.631,60.6409,60.5811,60.5911,4600.0
2014-01-08 15:25:00,60.75,60.8,60.73,60.79,1900.0,60.5612,60.611,60.5413,60.6011,1900.0
2014-01-08 15:30:00,60.76,60.85,60.72,60.8,2700.0,60.5712,60.6609,60.5313,60.611,2700.0
2014-01-08 15:35:00,60.75,60.93,60.68,60.88,4700.0,60.5612,60.7406,60.4914,60.6908,4700.0
2014-01-08 15:40:00,60.87,60.98,60.87,60.98,3200.0,60.6808,60.7905,60.6808,60.7905,3200.0
2014-01-08 15:45:00,60.93,60.98,60.9,60.96,7600.0,60.7406,60.7905,60.7107,60.7705,7600.0
2014-01-08 15:50:00,60.96,60.99,60.86,60.91,12400.0,60.7705,60.8004,60.6708,60.7207,12400.0
2014-01-08 15:55:00,60.91,60.93,60.9,60.93,16900.0,60.7207,60.7406,60.7107,60.7406,16900.0
2014-01-09 09:30:00,61.31,61.31,60.97,60.97,2200.0,61.1195,61.1195,60.7805,60.7805,2200.0
2014-01-09 09:35:00,61.06,61.11,60.98,60.98,1000.0,60.8702,60.9201,60.7905,60.7905,1000.0
2014-01-09 09:40:00,61.09,61.11,60.95,61.06,900.0,60.9001,60.9201,60.7606,60.8702,900.0
2014-01-09 09:45:00,60.95,61.1,60.95,61.09,1800.0,60.7606,60.9101,60.7606,60.9001,1800.0
2014-01-09 09:50:00,61.07,61.13,61.07,61.1,700.0,60.8802,60.94,60.8802,60.9101,700.0
2014-01-09 09:55:00,61.13,61.18,61.01,61.02,3200.0,60.94,60.9899,60.8204,60.8304,3200.0
2014-01-09 10:00:00,61.05,61.05,61.02,61.02,400.0,60.8603,60.8603,60.8304,60.8304,400.0
2014-01-09 10:05:00,61.01,61.01,60.83,60.83,2000.0,60.8204,60.8204,60.6409,60.6409,2000.0
2014-01-09 10:10:00,60.77,60.99,60.76,60.99,1100.0,60.5811,60.8004,60.5712,60.8004,1100.0
2014-01-09 10:15:00,60.95,60.95,60.87,60.87,1100.0,60.7606,60.7606,60.6808,60.6808,1100.0
2014-01-09 10:20:00,60.93,60.93,60.91,60.91,700.0,60.7406,60.7406,60.7207,60.7207,700.0
2014-01-09 10:25:00,60.9,60.9,60.78,60.86,2000.0,60.7107,60.7107,60.5911,60.6708,2000.0
2014-01-09 10:30:00,60.88,60.94,60.84,60.87,1200.0,60.6908,60.7506,60.6509,60.6808,1200.0
2014-01-09 10:35:00,60.91,60.91,60.9,60.9,400.0,60.7207,60.7207,60.7107,60.7107,400.0
2014-01-09 10:40:00,60.92,60.92,60.68,60.68,1300.0,60.7307,60.7307,60.4914,60.4914,1300.0
2014-01-09 10:45:00,60.69,60.83,60.68,60.77,1000.0,60.5014,60.6409,60.4914,60.5811,1000.0
2014-01-09 10:50:00,60.85,60.88,60.79,60.79,900.0,60.6609,60.6908,60.6011,60.6011,900.0
2014-01-09 10:55:00,60.7,60.7,60.59,60.59,700.0,60.5113,60.5113,60.4017,60.4017,700.0
2014-01-09 11:00:00,60.54,60.59,60.54,60.58,500.0,60.3518,60.4017,60.3518,60.3917,500.0
2014-01-09 11:05:00,60.47,60.62,60.34,60.62,1900.0,60.2821,60.4316,60.1525,60.4316,1900.0
2014-01-09 11:10:00,60.53,60.53,60.31,60.48,2500.0,60.3419,60.3419,60.1226,60.292,2500.0
2014-01-09 11:15:00,60.48,60.53,60.48,60.53,200.0,60.292,60.3419,60.292,60.3419,200.0
2014-01-09 11:20:00,60.64,60.64,60.55,60.55,800.0,60.4515,60.4515,60.3618,60.3618,800.0
2014-01-09 11:25:00,60.65,60.67,60.55,60.55,400.0,60.4615,60.4814,60.3618,60.3618,400.0
2014-01-09 11:30:00,60.61,60.61,60.61,60.61,100.0,60.4216,60.4216,60.4216,60.4216,100.0
2014-01-09 11:35:00,60.6,60.67,60.6,60.67,2100.0,60.4117,60.4814,60.4117,60.4814,2100.0
2014-01-09 11:40:00,60.73,60.76,60.73,60.75,300.0,60.5413,60.5712,60.5413,60.5612,300.0
2014-01-09 11:45:00,60.75,60.75,60.7,60.71,1200.0,60.5612,60.5612,60.5113,60.5213,1200.0
2014-01-09 11:50:00,60.82,60.82,60.72,60.72,600.0,60.631,60.631,60.5313,60.5313,600.0
2014-01-09 11:55:00,60.77,60.78,60.76,60.78,500.0,60.5811,60.5911,60.5712,60.5911,500.0
2014-01-09 12:00:00,60.78,60.81,60.76,60.81,700.0,60.5911,60.621,60.5712,60.621,700.0
2014-01-09 12:05:00,60.91,60.91,60.85,60.86,900.0,60.7207,60.7207,60.6609,60.6708,900.0
2014-01-09 12:10:00,60.91,60.92,60.86,60.86,1200.0,60.7207,60.7307,60.6708,60.6708,1200.0
2014-01-09 12:15:00,60.8,60.82,60.73,60.82,800.0,60.611,60.631,60.5413,60.631,800.0
2014-01-09 12:20:00,60.84,60.98,60.84,60.98,1900.0,60.6509,60.7905,60.6509,60.7905,1900.0
2014-01-09 12:25:00,61.01,61.01,61.01,61.01,500.0,60.8204,60.8204,60.8204,60.8204,500.0
2014-01-09 12:30:00,61.01,61.08,60.98,61.07,3800.0,60.8204,60.8902,60.7905,60.8802,3800.0
2014-01-09 12:35:00,61.08,61.08,61.08,61.08,100.0,60.8902,60.8902,60.8902,60.8902,100.0
2014-01-09 12:40:00,61.05,61.05,61.02,61.02,700.0,60.8603,60.8603,60.8304,60.8304,700.0
2014-01-09 12:45:00,61.1,61.1,61.02,61.02,300.0,60.9101,60.9101,60.8304,60.8304,300.0
2014-01-09 12:50:00,61.03,61.09,61.03,61.07,400.0,60.8403,60.9001,60.8403,60.8802,400.0
2014-01-09 12:55:00,61.09,61.09,60.98,61.01,3900.0,60.9001,60.9001,60.7905,60.8204,3900.0
2014-01-09 13:00:00,60.95,60.95,60.95,60.95,100.0,60.7606,60.7606,60.7606,60.7606,100.0
2014-01-09 13:05:00,61.01,61.01,61.01,61.01,100.0,60.8204,60.8204,60.8204,60.8204,100.0
2014-01-09 13:10:00,60.98,60.99,60.87,60.95,1500.0,60.7905,60.8004,60.6808,60.7606,1500.0
2014-01-09 13:15:00,61.01,61.01,61.01,61.01,100.0,60.8204,60.8204,60.8204,60.8204,100.0
2014-01-09 13:20:00,61.01,61.01,61.01,61.01,0.0,60.8204,60.8204,60.8204,60.8204,0.0
2014-01-09 13:25:00,60.97,61.03,60.97,61.0,2600.0,60.7805,60.8403,60.7805,60.8104,2600.0
2014-01-09 13:30:00,61.02,61.1,61.02,61.07,2700.0,60.8304,60.9101,60.8304,60.8802,2700.0
2014-01-09 13:35:00,61.03,61.03,60.99,61.03,900.0,60.8403,60.8403,60.8004,60.8403,900.0
2014-01-09 13:40:00,60.96,61.04,60.96,60.97,700.0,60.7705,60.8503,60.7705,60.7805,700.0
2014-01-09 13:45:00,60.97,60.98,60.94,60.95,1100.0,60.7805,60.7905,60.7506,60.7606,1100.0
2014-01-09 13:50:00,60.89,60.95,60.89,60.95,1200.0,60.7008,60.7606,60.7008,60.7606,1200.0
2014-01-09 13:55:00,60.98,60.98,60.98,60.98,100.0,60.7905,60.7905,60.7905,60.7905,100.0
2014-01-09 14:00:00,60.96,60.96,60.63,60.63,2700.0,60.7705,60.7705,60.4416,60.4416,2700.0
2014-01-09 14:05:00,60.61,60.75,60.61,60.7,1600.0,60.4216,60.5612,60.4216,60.5113,1600.0
2014-01-09 14:10:00,60.69,60.71,60.63,60.71,900.0,60.5014,60.5213,60.4416,60.5213,900.0
2014-01-09 14:15:00,60.77,60.77,60.6,60.6,1200.0,60.5811,60.5811,60.4117,60.4117,1200.0
2014-01-09 14:20:00,60.67,60.69,60.63,60.67,1000.0,60.4814,60.5014,60.4416,60.4814,1000.0
2014-01-09 14:25:00,60.65,60.65,60.64,60.64,900.0,60.4615,60.4615,60.4515,60.4515,900.0
2014-01-09 14:30:00,60.62,60.63,60.58,60.61,1500.0,60.4316,60.4416,60.3917,60.4216,1500.0
2014-01-09 14:35:00,60.59,60.59,60.58,60.58,400.0,60.4017,60.4017,60.3917,60.3917,400.0
2014-01-09 14:40:00,60.66,60.77,60.66,60.76,1000.0,60.4715,60.5811,60.4715,60.5712,1000.0
2014-01-09 14:45:00,60.75,60.96,60.73,60.96,3400.0,60.5612,60.7705,60.5413,60.7705,3400.0
2014-01-09 14:50:00,60.94,60.97,60.9,60.94,1100.0,60.7506,60.7805,60.7107,60.7506,1100.0
2014-01-09 14:55:00,60.99,60.99,60.82,60.92,1700.0,60.8004,60.8004,60.631,60.7307,1700.0
2014-01-09 15:00:00,60.91,60.91,60.85,60.85,200.0,60.7207,60.7207,60.6609,60.6609,200.0
2014-01-09 15:05:00,60.91,60.98,60.89,60.9,2200.0,60.7207,60.7905,60.7008,60.7107,2200.0
2014-01-09 15:10:00,60.92,60.98,60.92,60.98,300.0,60.7307,60.7905,60.7307,60.7905,300.0
2014-01-09 15:15:00,61.06,61.1,61.03,61.03,1100.0,60.8702,60.9101,60.8403,60.8403,1100.0
2014-01-09 15:20:00,61.0,61.03,61.0,61.03,1300.0,60.8104,60.8403,60.8104,60.8403,1300.0
2014-01-09 15:25:00,61.02,61.08,60.99,61.04,1100.0,60.8304,60.8902,60.8004,60.8503,1100.0
2014-01-09 15:30:00,61.09,61.09,60.91,60.93,3400.0,60.9001,60.9001,60.7207,60.7406,3400.0
2014-01-09 15:35:00,60.91,60.91,60.79,60.86,2200.0,60.7207,60.7207,60.6011,60.6708,2200.0
2014-01-09 15:40:00,60.89,60.89,60.83,60.83,2600.0,60.7008,60.7008,60.6409,60.6409,2600.0
2014-01-09 15:45:00,60.82,60.9,60.82,60.89,2700.0,60.631,60.7107,60.631,60.7008,2700.0
2014-01-09 15:50:00,60.9,61.01,60.9,61.01,7900.0,60.7107,60.8204,60.7107,60.8204,7900.0
2014-01-09 15:55:00,61.0,61.01,60.97,60.98,8700.0,60.8104,60.8204,60.7805,60.7905,8700.0
2014-01-10 09:30:00,61.0,61.04,61.0,61.04,3300.0,60.8104,60.8503,60.8104,60.8503,3300.0
2014-01-10 09:35:00,61.5,61.5,60.85,61.0,1600.0,61.3089,61.3089,60.6609,60.8104,1600.0
2014-01-10 09:40:00,60.77,60.97,60.74,60.74,500.0,60.5811,60.7805,60.5512,60.5512,500.0
2014-01-10 09:45:00,60.85,60.85,60.61,60.61,1000.0,60.6609,60.6609,60.4216,60.4216,1000.0
2014-01-10 09:50:00,60.72,60.87,60.72,60.87,600.0,60.5313,60.6808,60.5313,60.6808,600.0
2014-01-10 09:55:00,60.84,60.84,60.62,60.62,1200.0,60.6509,60.6509,60.4316,60.4316,1200.0
2014-01-10 10:00:00,60.6,60.6,60.59,60.59,600.0,60.4117,60.4117,60.4017,60.4017,600.0
2014-01-10 10:05:00,60.65,60.65,60.37,60.52,3000.0,60.4615,60.4615,60.1824,60.3319,3000.0
2014-01-10 10:10:00,60.52,60.52,60.52,60.52,0.0,60.3319,60.3319,60.3319,60.3319,0.0
2014-01-10 10:15:00,60.56,60.56,60.5,60.56,600.0,60.3718,60.3718,60.312,60.3718,600.0
2014-01-10 10:20:00,60.83,60.88,60.83,60.88,1000.0,60.6409,60.6908,60.6409,60.6908,1000.0
2014-01-10 10:25:00,60.86,60.86,60.86,60.86,100.0,60.6708,60.6708,60.6708,60.6708,100.0
2014-01-10 10:30:00,60.91,60.91,60.62,60.62,8200.0,60.7207,60.7207,60.4316,60.4316,8200.0
2014-01-10 10:35:00,60.62,60.62,60.52,60.52,300.0,60.4316,60.4316,60.3319,60.3319,300.0
2014-01-10 10:40:00,60.64,60.65,60.55,60.55,1900.0,60.4515,60.4615,60.3618,60.3618,1900.0
2014-01-10 10:45:00,60.61,60.67,60.57,60.67,900.0,60.4216,60.4814,60.3818,60.4814,900.0
2014-01-10 10:50:00,60.75,60.75,60.67,60.68,700.0,60.5612,60.5612,60.4814,60.4914,700.0
2014-01-10 10:55:00,60.58,60.65,60.51,60.63,1300.0,60.3917,60.4615,60.3219,60.4416,1300.0
2014-01-10 11:00:00,60.67,60.82,60.67,60.82,500.0,60.4814,60.631,60.4814,60.631,500.0
2014-01-10 11:05:00,60.74,60.85,60.74,60.8,400.0,60.5512,60.6609,60.5512,60.611,400.0
2014-01-10 11:10:00,60.77,60.81,60.74,60.76,2200.0,60.5811,60.621,60.5512,60.5712,2200.0
2014-01-10 11:15:00,60.75,60.75,60.62,60.73,1200.0,60.5612,60.5612,60.4316,60.5413,1200.0
2014-01-10 11:20:00,60.54,60.54,60.54,60.54,100.0,60.3518,60.3518,60.3518,60.3518,100.0
2014-01-10 11:25:00,60.55,60.69,60.54,60.69,1600.0,60.3618,60.5014,60.3518,60.5014,1600.0
2014-01-10 11:30:00,60.59,60.59,60.25,60.4,1500.0,60.4017,60.4017,60.0627,60.2123,1500.0
2014-01-10 11:35:00,60.4,60.54,60.4,60.54,500.0,60.2123,60.3518,60.2123,60.3518,500.0
2014-01-10 11:40:00,60.49,60.49,60.47,60.48,900.0,60.302,60.302,60.2821,60.292,900.0
2014-01-10 11:45:00,60.43,60.55,60.43,60.47,400.0,60.2422,60.3618,60.2422,60.2821,400.0
2014-01-10 11:50:00,60.51,60.67,60.51,60.6,600.0,60.3219,60.4814,60.3219,60.4117,600.0
2014-01-10 11:55:00,60.59,60.59,60.55,60.55,600.0,60.4017,60.4017,60.3618,60.3618,600.0
2014-01-10 12:00:00,60.47,60.5,60.42,60.44,1100.0,60.2821,60.312,60.2322,60.2522,1100.0
2014-01-10 12:05:00,60.36,60.5,60.34,60.5,700.0,60.1724,60.312,60.1525,60.312,700.0
2014-01-10 12:10:00,60.48,60.48,60.48,60.48,500.0,60.292,60.292,60.292,60.292,500.0
2014-01-10 12:15:00,60.64,60.66,60.6,60.6,400.0,60.4515,60.4715,60.4117,60.4117,400.0
2014-01-10 12:20:00,60.7,60.7,60.67,60.67,300.0,60.5113,60.5113,60.4814,60.4814,300.0
2014-01-10 12:25:00,60.63,60.83,60.63,60.78,1400.0,60.4416,60.6409,60.4416,60.5911,1400.0
2014-01-10 12:30:00,60.78,60.78,60.78,60.78,0.0,60.5911,60.5911,60.5911,60.5911,0.0
2014-01-10 12:35:00,60.82,60.91,60.82,60.85,1700.0,60.631,60.7207,60.631,60.6609,1700.0
2014-01-10 12:40:00,60.9,60.97,60.9,60.92,2100.0,60.7107,60.7805,60.7107,60.7307,2100.0
2014-01-10 12:45:00,60.87,60.87,60.85,60.86,1100.0,60.6808,60.6808,60.6609,60.6708,1100.0
2014-01-10 12:50:00,60.8,60.8,60.76,60.76,200.0,60.611,60.611,60.5712,60.5712,200.0
2014-01-10 12:55:00,60.63,60.64,60.58,60.58,400.0,60.4416,60.4515,60.3917,60.3917,400.0
2014-01-10 13:00:00,60.65,60.65,60.57,60.65,600.0,60.4615,60.4615,60.3818,60.4615,600.0
2014-01-10 13:05:00,60.6,60.6,60.6,60.6,100.0,60.4117,60.4117,60.4117,60.4117,100.0
2014-01-10 13:10:00,60.6,60.6,60.6,60.6,0.0,60.4117,60.4117,60.4117,60.4117,0.0
2014-01-10 13:15:00,60.78,60.79,60.7,60.79,400.0,60.5911,60.6011,60.5113,60.6011,400.0
2014-01-10 13:20:00,60.81,60.81,60.71,60.71,500.0,60.621,60.621,60.5213,60.5213,500.0
2014-01-10 13:25:00,60.65,60.65,60.65,60.65,100.0,60.4615,60.4615,60.4615,60.4615,100.0
2014-01-10 13:30:00,60.66,60.73,60.66,60.73,200.0,60.4715,60.5413,60.4715,60.5413,200.0
2014-01-10 13:35:00,60.67,60.75,60.67,60.75,700.0,60.4814,60.5612,60.4814,60.5612,700.0
2014-01-10 13:40:00,60.75,60.75,60.74,60.74,200.0,60.5612,60.5612,60.5512,60.5512,200.0
2014-01-10 13:45:00,60.65,60.74,60.65,60.67,300.0,60.4615,60.5512,60.4615,60.4814,300.0
2014-01-10 13:50:00,60.7,60.74,60.63,60.67,1200.0,60.5113,60.5512,60.4416,60.4814,1200.0
2014-01-10 13:55:00,60.65,60.66,60.51,60.51,900.0,60.4615,60.4715,60.3219,60.3219,900.0
2014-01-10 14:00:00,60.61,60.62,60.56,60.56,300.0,60.4216,60.4316,60.3718,60.3718,300.0
2014-01-10 14:05:00,60.62,60.7,60.62,60.7,300.0,60.4316,60.5113,60.4316,60.5113,300.0
2014-01-10 14:10:00,60.65,60.67,60.64,60.67,400.0,60.4615,60.4814,60.4515,60.4814,400.0
2014-01-10 14:15:00,60.67,60.67,60.63,60.63,600.0,60.4814,60.4814,60.4416,60.4416,600.0
2014-01-10 14:20:00,60.64,60.64,60.64,60.64,100.0,60.4515,60.4515,60.4515,60.4515,100.0
2014-01-10 14:25:00,60.65,60.68,60.62,60.67,2000.0,60.4615,60.4914,60.4316,60.4814,2000.0
2014-01-10 14:30:00,60.7,60.7,60.54,60.54,700.0,60.5113,60.5113,60.3518,60.3518,700.0
2014-01-10 14:35:00,60.64,60.7,60.62,60.62,800.0,60.4515,60.5113,60.4316,60.4316,800.0
2014-01-10 14:40:00,60.69,60.69,60.6,60.69,800.0,60.5014,60.5014,60.4117,60.5014,800.0
2014-01-10 14:45:00,60.65,60.75,60.65,60.74,2100.0,60.4615,60.5612,60.4615,60.5512,2100.0
2014-01-10 14:50:00,60.74,60.78,60.74,60.75,500.0,60.5512,60.5911,60.5512,60.5612,500.0
2014-01-10 14:55:00,60.79,60.83,60.74,60.74,2500.0,60.6011,60.6409,60.5512,60.5512,2500.0
2014-01-10 15:00:00,60.75,60.86,60.75,60.84,900.0,60.5612,60.6708,60.5612,60.6509,900.0
2014-01-10 15:05:00,60.79,60.86,60.79,60.8,1100.0,60.6011,60.6708,60.6011,60.611,1100.0
2014-01-10 15:10:00,60.82,60.83,60.72,60.8,2400.0,60.631,60.6409,60.5313,60.611,2400.0
2014-01-10 15:15:00,60.86,60.89,60.79,60.84,1500.0,60.6708,60.7008,60.6011,60.6509,1500.0
2014-01-10 15:20:00,60.86,60.9,60.85,60.85,500.0,60.6708,60.7107,60.6609,60.6609,500.0
2014-01-10 15:25:00,60.87,60.89,60.84,60.89,1100.0,60.6808,60.7008,60.6509,60.7008,1100.0
2014-01-10 15:30:00,60.88,60.94,60.86,60.93,2300.0,60.6908,60.7506,60.6708,60.7406,2300.0
2014-01-10 15:35:00,60.95,60.96,60.9,60.9,1000.0,60.7606,60.7705,60.7107,60.7107,1000.0
2014-01-10 15:40:00,60.87,61.0,60.87,60.91,4600.0,60.6808,60.8104,60.6808,60.7207,4600.0
2014-01-10 15:45:00,60.94,60.96,60.87,60.89,7500.0,60.7506,60.7705,60.6808,60.7008,7500.0
2014-01-10 15:50:00,60.89,60.91,60.83,60.9,7500.0,60.7008,60.7207,60.6409,60.7107,7500.0
2014-01-10 15:55:00,60.9,60.91,60.86,60.87,19300.0,60.7107,60.7207,60.6708,60.6808,19300.0
2014-01-13 09:30:00,60.55,60.55,60.55,60.55,3000.0,60.3618,60.3618,60.3618,60.3618,3000.0
2014-01-13 09:35:00,60.66,60.66,60.66,60.66,100.0,60.4715,60.4715,60.4715,60.4715,100.0
2014-01-13 09:40:00,60.66,60.66,60.66,60.66,0.0,60.4715,60.4715,60.4715,60.4715,0.0
2014-01-13 09:45:00,60.63,60.63,60.6,60.6,200.0,60.4416,60.4416,60.4117,60.4117,200.0
2014-01-13 09:50:00,60.59,60.59,60.49,60.49,400.0,60.4017,60.4017,60.302,60.302,400.0
2014-01-13 09:55:00,60.5,60.51,60.38,60.38,400.0,60.312,60.3219,60.1923,60.1923,400.0
2014-01-13 10:00:00,60.51,60.51,60.46,60.46,400.0,60.3219,60.3219,60.2721,60.2721,400.0
2014-01-13 10:05:00,60.5,60.68,60.5,60.68,2300.0,60.312,60.4914,60.312,60.4914,2300.0
2014-01-13 10:10:00,60.71,60.71,60.7,60.7,500.0,60.5213,60.5213,60.5113,60.5113,500.0
2014-01-13 10:15:00,60.77,60.77,60.71,60.71,400.0,60.5811,60.5811,60.5213,60.5213,400.0
2014-01-13 10:20:00,60.76,60.76,60.76,60.76,100.0,60.5712,60.5712,60.5712,60.5712,100.0
2014-01-13 10:25:00,60.76,60.76,60.69,60.69,1300.0,60.5712,60.5712,60.5014,60.5014,1300.0
2014-01-13 10:30:00,60.65,60.68,60.63,60.68,700.0,60.4615,60.4914,60.4416,60.4914,700.0
2014-01-13 10:35:00,60.65,60.69,60.65,60.68,1200.0,60.4615,60.5014,60.4615,60.4914,1200.0
2014-01-13 10:40:00,60.66,60.67,60.6,60.6,400.0,60.4715,60.4814,60.4117,60.4117,400.0
2014-01-13 10:45:00,60.61,60.62,60.61,60.62,400.0,60.4216,60.4316,60.4216,60.4316,400.0
2014-01-13 10:50:00,60.61,60.61,60.53,60.55,700.0,60.4216,60.4216,60.3419,60.3618,700.0
2014-01-13 10:55:00,60.5,60.52,60.5,60.52,400.0,60.312,60.3319,60.312,60.3319,400.0
2014-01-13 11:00:00,60.49,60.49,60.47,60.47,200.0,60.302,60.302,60.2821,60.2821,200.0
2014-01-13 11:05:00,60.45,60.45,60.29,60.32,400.0,60.2621,60.2621,60.1026,60.1325,400.0
2014-01-13 11:10:00,60.4,60.4,60.39,60.39,600.0,60.2123,60.2123,60.2023,60.2023,600.0
2014-01-13 11:15:00,60.39,60.39,60.34,60.34,500.0,60.2023,60.2023,60.1525,60.1525,500.0
2014-01-13 11:20:00,60.27,60.35,60.27,60.35,400.0,60.0827,60.1624,60.0827,60.1624,400.0
2014-01-13 11:25:00,60.37,60.44,60.32,60.32,3000.0,60.1824,60.2522,60.1325,60.1325,3000.0
2014-01-13 11:30:00,60.3,60.36,60.3,60.36,400.0,60.1126,60.1724,60.1126,60.1724,400.0
2014-01-13 11:35:00,60.55,60.56,60.55,60.56,200.0,60.3618,60.3718,60.3618,60.3718,200.0
2014-01-13 11:40:00,60.54,60.58,60.47,60.47,800.0,60.3518,60.3917,60.2821,60.2821,800.0
2014-01-13 11:45:00,60.49,60.49,60.49,60.49,100.0,60.302,60.302,60.302,60.302,100.0
2014-01-13 11:50:00,60.57,60.57,60.57,60.57,100.0,60.3818,60.3818,60.3818,60.3818,100.0
2014-01-13 11:55:00,60.49,60.49,60.47,60.47,300.0,60.302,60.302,60.2821,60.2821,300.0
2014-01-13 12:00:00,60.49,60.52,60.4,60.4,1400.0,60.302,60.3319,60.2123,60.2123,1400.0
2014-01-13 12:05:00,60.42,60.42,60.37,60.37,200.0,60.2322,60.2322,60.1824,60.1824,200.0
2014-01-13 12:10:00,60.33,60.36,60.33,60.34,900.0,60.1425,60.1724,60.1425,60.1525,900.0
2014-01-13 12:15:00,60.3,60.35,60.3,60.35,400.0,60.1126,60.1624,60.1126,60.1624,400.0
2014-01-13 12:20:00,60.28,60.28,60.28,60.28,100.0,60.0927,60.0927,60.0927,60.0927,100.0
2014-01-13 12:25:00,60.29,60.29,60.09,60.21,1200.0,60.1026,60.1026,59.9032,60.0229,1200.0
2014-01-13 12:30:00,60.17,60.18,59.99,60.1,1100.0,59.983,59.993,59.8036,59.9132,1100.0
2014-01-13 12:35:00,60.15,60.15,60.12,60.12,600.0,59.9631,59.9631,59.9331,59.9331,600.0
2014-01-13 12:40:00,60.06,60.11,60.06,60.11,1100.0,59.8733,59.9232,59.8733,59.9232,1100.0
2014-01-13 12:45:00,60.09,60.14,60.08,60.08,500.0,59.9032,59.9531,59.8933,59.8933,500.0
2014-01-13 12:50:00,60.1,60.1,60.1,60.1,100.0,59.9132,59.9132,59.9132,59.9132,100.0
2014-01-13 12:55:00,60.1,60.11,60.07,60.11,400.0,59.9132,59.9232,59.8833,59.9232,400.0
2014-01-13 13:00:00,60.07,60.1,59.92,59.92,1300.0,59.8833,59.9132,59.7338,59.7338,1300.0
2014-01-13 13:05:00,59.96,59.97,59.95,59.95,400.0,59.7736,59.7836,59.7637,59.7637,400.0
2014-01-13 13:10:00,59.97,59.98,59.9,59.92,600.0,59.7836,59.7936,59.7138,59.7338,600.0
2014-01-13 13:15:00,59.93,59.93,59.83,59.86,800.0,59.7437,59.7437,59.6441,59.674,800.0
2014-01-13 13:20:00,59.88,60.03,59.81,60.03,800.0,59.6939,59.8434,59.6241,59.8434,800.0
2014-01-13 13:25:00,59.96,60.06,59.91,60.06,1100.0,59.7736,59.8733,59.7238,59.8733,1100.0
2014-01-13 13:30:00,60.07,60.07,59.98,59.98,1400.0,59.8833,59.8833,59.7936,59.7936,1400.0
2014-01-13 13:35:00,59.88,59.92,59.82,59.92,500.0,59.6939,59.7338,59.6341,59.7338,500.0
2014-01-13 13:40:00,59.94,59.94,59.89,59.9,500.0,59.7537,59.7537,59.7039,59.7138,500.0
2014-01-13 13:45:00,59.88,59.91,59.75,59.81,1800.0,59.6939,59.7238,59.5643,59.6241,1800.0
2014-01-13 13:50:00,59.92,59.92,59.81,59.85,400.0,59.7338,59.7338,59.6241,59.664,400.0
2014-01-13 13:55:00,59.88,59.88,59.88,59.88,100.0,59.6939,59.6939,59.6939,59.6939,100.0
2014-01-13 14:00:00,59.9,59.9,59.82,59.85,600.0,59.7138,59.7138,59.6341,59.664,600.0
2014-01-13 14:05:00,59.92,59.92,59.9,59.9,400.0,59.7338,59.7338,59.7138,59.7138,400.0
2014-01-13 14:10:00,59.93,59.97,59.8,59.97,800.0,59.7437,59.7836,59.6141,59.7836,800.0
2014-01-13 14:15:00,59.9,59.91,59.77,59.77,600.0,59.7138,59.7238,59.5842,59.5842,600.0
2014-01-13 14:20:00,59.78,59.78,59.69,59.74,2200.0,59.5942,59.5942,59.5045,59.5543,2200.0
2014-01-13 14:25:00,59.77,59.81,59.77,59.79,1000.0,59.5842,59.6241,59.5842,59.6042,1000.0
2014-01-13 14:30:00,59.68,59.81,59.66,59.81,2600.0,59.4945,59.6241,59.4746,59.6241,2600.0
2014-01-13 14:35:00,59.8,59.89,59.78,59.89,2400.0,59.6141,59.7039,59.5942,59.7039,2400.0
2014-01-13 14:40:00,59.9,59.9,59.8,59.8,600.0,59.7138,59.7138,59.6141,59.6141,600.0
2014-01-13 14:45:00,59.84,59.84,59.68,59.68,700.0,59.654,59.654,59.4945,59.4945,700.0
2014-01-13 14:50:00,59.7,59.7,59.58,59.7,2100.0,59.5145,59.5145,59.3948,59.5145,2100.0
2014-01-13 14:55:00,59.7,59.7,59.62,59.66,1100.0,59.5145,59.5145,59.4347,59.4746,1100.0
2014-01-13 15:00:00,59.62,59.64,59.51,59.56,2100.0,59.4347,59.4546,59.325,59.3749,2100.0
2014-01-13 15:05:00,59.52,59.59,59.47,59.54,2100.0,59.335,59.4048,59.2852,59.355,2100.0
2014-01-13 15:10:00,59.51,59.56,59.48,59.55,700.0,59.325,59.3749,59.2951,59.3649,700.0
2014-01-13 15:15:00,59.56,59.7,59.56,59.7,1800.0,59.3749,59.5145,59.3749,59.5145,1800.0
2014-01-13 15:20:00,59.66,59.66,59.46,59.56,2100.0,59.4746,59.4746,59.2752,59.3749,2100.0
2014-01-13 15:25:00,59.49,59.51,59.41,59.47,3800.0,59.3051,59.325,59.2254,59.2852,3800.0
2014-01-13 15:30:00,59.48,59.48,59.4,59.48,2700.0,59.2951,59.2951,59.2154,59.2951,2700.0
2014-01-13 15:35:00,59.44,59.44,59.33,59.35,3900.0,59.2553,59.2553,59.1456,59.1655,3900.0
2014-01-13 15:40:00,59.28,59.33,59.21,59.29,5100.0,59.0958,59.1456,59.026,59.1057,5100.0
2014-01-13 15:45:00,59.24,59.45,59.2,59.4,8000.0,59.0559,59.2652,59.016,59.2154,8000.0
2014-01-13 15:50:00,59.37,59.42,59.32,59.42,3800.0,59.1855,59.2353,59.1356,59.2353,3800.0
2014-01-13 15:55:00,59.42,59.55,59.42,59.51,7200.0,59.2353,59.3649,59.2353,59.325,7200.0
2014-01-14 09:30:00,60.04,60.55,60.04,60.54,1400.0,59.8534,60.3618,59.8534,60.3518,1400.0
2014-01-14 09:35:00,60.54,60.54,60.54,60.54,0.0,60.3518,60.3518,60.3518,60.3518,0.0
2014-01-14 09:40:00,59.82,59.82,59.68,59.7,400.0,59.6341,59.6341,59.4945,59.5145,400.0
2014-01-14 09:45:00,59.8,59.8,59.76,59.76,200.0,59.6141,59.6141,59.5743,59.5743,200.0
2014-01-14 09:50:00,59.87,60.0,59.83,59.83,1100.0,59.6839,59.8135,59.6441,59.6441,1100.0
2014-01-14 09:55:00,59.79,59.8,59.6,59.72,1500.0,59.6042,59.6141,59.4148,59.5344,1500.0
2014-01-14 10:00:00,59.81,59.99,59.81,59.87,1000.0,59.6241,59.8036,59.6241,59.6839,1000.0
2014-01-14 10:05:00,59.87,59.87,59.87,59.87,0.0,59.6839,59.6839,59.6839,59.6839,0.0
2014-01-14 10:10:00,59.84,59.84,59.84,59.84,100.0,59.654,59.654,59.654,59.654,100.0
2014-01-14 10:15:00,59.84,59.84,59.84,59.84,0.0,59.654,59.654,59.654,59.654,0.0
2014-01-14 10:20:00,59.88,60.12,59.85,59.85,1100.0,59.6939,59.9331,59.664,59.664,1100.0
2014-01-14 10:25:00,59.86,59.86,59.86,59.86,600.0,59.674,59.674,59.674,59.674,600.0
2014-01-14 10:30:00,59.85,59.86,59.8,59.8,300.0,59.664,59.674,59.6141,59.6141,300.0
2014-01-14 10:35:00,59.86,59.86,59.86,59.86,100.0,59.674,59.674,59.674,59.674,100.0
2014-01-14 10:40:00,60.05,60.06,60.02,60.06,400.0,59.8634,59.8733,59.8335,59.8733,400.0
2014-01-14 10:45:00,60.21,60.21,60.21,60.21,100.0,60.0229,60.0229,60.0229,60.0229,100.0
2014-01-14 10:50:00,60.12,60.2,60.12,60.2,500.0,59.9331,60.0129,59.9331,60.0129,500.0
2014-01-14 10:55:00,60.19,60.2,60.05,60.05,1400.0,60.0029,60.0129,59.8634,59.8634,1400.0
2014-01-14 11:00:00,60.13,60.13,60.04,60.04,2500.0,59.9431,59.9431,59.8534,59.8534,2500.0
2014-01-14 11:05:00,60.05,60.1,59.96,59.96,1100.0,59.8634,59.9132,59.7736,59.7736,1100.0
2014-01-14 11:10:00,60.01,60.08,59.95,59.95,3600.0,59.8235,59.8933,59.7637,59.7637,3600.0
2014-01-14 11:15:00,60.0,60.12,60.0,60.0,6000.0,59.8135,59.9331,59.8135,59.8135,6000.0
2014-01-14 11:20:00,59.99,59.99,59.92,59.93,500.0,59.8036,59.8036,59.7338,59.7437,500.0
2014-01-14 11:25:00,59.93,59.94,59.79,59.8,800.0,59.7437,59.7537,59.6042,59.6141,800.0
2014-01-14 11:30:00,59.8,59.98,59.79,59.98,2300.0,59.6141,59.7936,59.6042,59.7936,2300.0
2014-01-14 11:35:00,59.84,59.89,59.74,59.74,1100.0,59.654,59.7039,59.5543,59.5543,1100.0
2014-01-14 11:40:00,59.71,59.8,59.69,59.69,2000.0,59.5244,59.6141,59.5045,59.5045,2000.0
2014-01-14 11:45:00,59.64,59.68,59.64,59.68,200.0,59.4546,59.4945,59.4546,59.4945,200.0
2014-01-14 11:50:00,59.69,59.69,59.64,59.64,1100.0,59.5045,59.5045,59.4546,59.4546,1100.0
2014-01-14 11:55:00,59.65,59.72,59.65,59.71,2100.0,59.4646,59.5344,59.4646,59.5244,2100.0
2014-01-14 12:00:00,59.79,59.79,59.65,59.65,300.0,59.6042,59.6042,59.4646,59.4646,300.0
2014-01-14 12:05:00,59.72,59.72,59.63,59.64,900.0,59.5344,59.5344,59.4447,59.4546,900.0
2014-01-14 12:10:00,59.65,59.71,59.65,59.7,700.0,59.4646,59.5244,59.4646,59.5145,700.0
2014-01-14 12:15:00,59.8,59.8,59.76,59.76,400.0,59.6141,59.6141,59.5743,59.5743,400.0
2014-01-14 12:20:00,59.75,59.88,59.75,59.83,1300.0,59.5643,59.6939,59.5643,59.6441,1300.0
2014-01-14 12:25:00,59.8,59.83,59.8,59.83,200.0,59.6141,59.6441,59.6141,59.6441,200.0
2014-01-14 12:30:00,59.83,59.83,59.83,59.83,0.0,59.6441,59.6441,59.6441,59.6441,0.0
2014-01-14 12:35:00,59.83,59.83,59.83,59.83,200.0,59.6441,59.6441,59.6441,59.6441,200.0
2014-01-14 12:40:00,59.89,60.05,59.89,59.95,600.0,59.7039,59.8634,59.7039,59.7637,600.0
2014-01-14 12:45:00,60.05,60.05,59.96,59.96,300.0,59.8634,59.8634,59.7736,59.7736,300.0
2014-01-14 12:50:00,59.95,59.97,59.95,59.97,200.0,59.7637,59.7836,59.7637,59.7836,200.0
2014-01-14 12:55:00,59.88,60.05,59.88,60.05,900.0,59.6939,59.8634,59.6939,59.8634,900.0
2014-01-14 13:00:00,60.0,60.0,59.86,59.87,1400.0,59.8135,59.8135,59.674,59.6839,1400.0
2014-01-14 13:05:00,59.89,59.91,59.88,59.91,1100.0,59.7039,59.7238,59.6939,59.7238,1100.0
2014-01-14 13:10:00,59.91,59.97,59.91,59.97,400.0,59.7238,59.7836,59.7238,59.7836,400.0
2014-01-14 13:15:00,60.04,60.05,60.04,60.05,1400.0,59.8534,59.8634,59.8534,59.8634,1400.0
2014-01-14 13:20:00,59.99,59.99,59.88,59.91,1100.0,59.8036,59.8036,59.6939,59.7238,1100.0
2014-01-14 13:25:00,59.92,59.95,59.88,59.9,700.0,59.7338,59.7637,59.6939,59.7138,700.0
2014-01-14 13:30:00,59.87,59.87,59.85,59.85,200.0,59.6839,59.6839,59.664,59.664,200.0
2014-01-14 13:35:00,59.88,59.92,59.88,59.88,600.0,59.6939,59.7338,59.6939,59.6939,600.0
2014-01-14 13:40:00,59.89,60.0,59.89,59.96,900.0,59.7039,59.8135,59.7039,59.7736,900.0
2014-01-14 13:45:00,59.94,59.94,59.91,59.91,1100.0,59.7537,59.7537,59.7238,59.7238,1100.0
2014-01-14 13:50:00,59.9,59.9,59.82,59.83,700.0,59.7138,59.7138,59.6341,59.6441,700.0
2014-01-14 13:55:00,59.83,59.91,59.78,59.81,1300.0,59.6441,59.7238,59.5942,59.6241,1300.0
2014-01-14 14:00:00,59.84,59.87,59.84,59.85,600.0,59.654,59.6839,59.654,59.664,600.0
2014-01-14 14:05:00,59.85,59.93,59.85,59.93,600.0,59.664,59.7437,59.664,59.7437,600.0
2014-01-14 14:10:00,59.87,59.87,59.77,59.77,500.0,59.6839,59.6839,59.5842,59.5842,500.0
2014-01-14 14:15:00,59.86,59.98,59.86,59.98,900.0,59.674,59.7936,59.674,59.7936,900.0
2014-01-14 14:20:00,59.93,60.0,59.93,59.97,800.0,59.7437,59.8135,59.7437,59.7836,800.0
2014-01-14 14:25:00,60.0,60.01,59.97,59.98,2200.0,59.8135,59.8235,59.7836,59.7936,2200.0
2014-01-14 14:30:00,59.91,59.91,59.82,59.89,1400.0,59.7238,59.7238,59.6341,59.7039,1400.0
2014-01-14 14:35:00,59.88,59.9,59.85,59.87,900.0,59.6939,59.7138,59.664,59.6839,900.0
2014-01-14 14:40:00,59.87,59.95,59.87,59.94,2100.0,59.6839,59.7637,59.6839,59.7537,2100.0
2014-01-14 14:45:00,59.91,59.97,59.91,59.92,300.0,59.7238,59.7836,59.7238,59.7338,300.0
2014-01-14 14:50:00,59.98,59.99,59.94,59.94,1100.0,59.7936,59.8036,59.7537,59.7537,1100.0
2014-01-14 14:55:00,59.95,59.96,59.9,59.95,1900.0,59.7637,59.7736,59.7138,59.7637,1900.0
2014-01-14 15:00:00,59.95,60.03,59.95,60.0,400.0,59.7637,59.8434,59.7637,59.8135,400.0
2014-01-14 15:05:00,60.0,60.0,60.0,60.0,0.0,59.8135,59.8135,59.8135,59.8135,0.0
2014-01-14 15:10:00,60.02,60.1,60.02,60.1,1100.0,59.8335,59.9132,59.8335,59.9132,1100.0
2014-01-14 15:15:00,60.05,60.1,60.05,60.1,2400.0,59.8634,59.9132,59.8634,59.9132,2400.0
2014-01-14 15:20:00,60.1,60.1,60.06,60.1,800.0,59.9132,59.9132,59.8733,59.9132,800.0
2014-01-14 15:25:00,60.1,60.1,60.01,60.01,3600.0,59.9132,59.9132,59.8235,59.8235,3600.0
2014-01-14 15:30:00,59.99,60.05,59.99,60.02,3200.0,59.8036,59.8634,59.8036,59.8335,3200.0
2014-01-14 15:35:00,59.98,59.98,59.96,59.98,500.0,59.7936,59.7936,59.7736,59.7936,500.0
2014-01-14 15:40:00,59.97,60.07,59.97,60.06,2600.0,59.7836,59.8833,59.7836,59.8733,2600.0
2014-01-14 15:45:00,60.07,60.09,59.91,59.95,3200.0,59.8833,59.9032,59.7238,59.7637,3200.0
2014-01-14 15:50:00,59.96,59.97,59.94,59.94,3600.0,59.7736,59.7836,59.7537,59.7537,3600.0
2014-01-14 15:55:00,59.94,60.0,59.92,59.97,9700.0,59.7537,59.8135,59.7338,59.7836,9700.0
2014-01-15 09:30:00,60.0,60.0,59.85,59.85,1300.0,59.8135,59.8135,59.664,59.664,1300.0
2014-01-15 09:35:00,59.86,60.0,59.86,60.0,800.0,59.674,59.8135,59.674,59.8135,800.0
2014-01-15 09:40:00,60.07,60.07,60.07,60.07,100.0,59.8833,59.8833,59.8833,59.8833,100.0
2014-01-15 09:45:00,60.14,60.29,59.97,59.97,2000.0,59.9531,60.1026,59.7836,59.7836,2000.0
2014-01-15 09:50:00,59.94,59.94,59.93,59.93,200.0,59.7537,59.7537,59.7437,59.7437,200.0
2014-01-15 09:55:00,60.15,60.16,60.15,60.16,300.0,59.9631,59.973,59.9631,59.973,300.0
2014-01-15 10:00:00,60.17,60.24,60.17,60.24,900.0,59.983,60.0528,59.983,60.0528,900.0
2014-01-15 10:05:00,60.25,60.25,60.19,60.19,600.0,60.0627,60.0627,60.0029,60.0029,600.0
2014-01-15 10:10:00,60.24,60.35,60.23,60.23,1100.0,60.0528,60.1624,60.0428,60.0428,1100.0
2014-01-15 10:15:00,60.22,60.25,60.2,60.25,1700.0,60.0328,60.0627,60.0129,60.0627,1700.0
2014-01-15 10:20:00,60.39,60.39,60.39,60.39,100.0,60.2023,60.2023,60.2023,60.2023,100.0
2014-01-15 10:25:00,60.33,60.44,60.32,60.33,800.0,60.1425,60.2522,60.1325,60.1425,800.0
2014-01-15 10:30:00,60.51,60.51,60.39,60.39,800.0,60.3219,60.3219,60.2023,60.2023,800.0
2014-01-15 10:35:00,60.39,60.39,60.39,60.39,0.0,60.2023,60.2023,60.2023,60.2023,0.0
2014-01-15 10:40:00,60.38,60.38,60.32,60.32,400.0,60.1923,60.1923,60.1325,60.1325,400.0
2014-01-15 10:45:00,60.27,60.27,60.27,60.27,200.0,60.0827,60.0827,60.0827,60.0827,200.0
2014-01-15 10:50:00,60.27,60.27,60.27,60.27,0.0,60.0827,60.0827,60.0827,60.0827,0.0
2014-01-15 10:55:00,60.24,60.25,60.19,60.19,900.0,60.0528,60.0627,60.0029,60.0029,900.0
2014-01-15 11:00:00,60.19,60.19,60.19,60.19,100.0,60.0029,60.0029,60.0029,60.0029,100.0
2014-01-15 11:05:00,60.25,60.35,60.25,60.35,1700.0,60.0627,60.1624,60.0627,60.1624,1700.0
2014-01-15 11:10:00,60.45,60.45,60.38,60.38,400.0,60.2621,60.2621,60.1923,60.1923,400.0
2014-01-15 11:15:00,60.37,60.37,60.36,60.36,400.0,60.1824,60.1824,60.1724,60.1724,400.0
2014-01-15 11:20:00,60.36,60.36,60.36,60.36,100.0,60.1724,60.1724,60.1724,60.1724,100.0
2014-01-15 11:25:00,60.36,60.36,60.36,60.36,100.0,60.1724,60.1724,60.1724,60.1724,100.0
2014-01-15 11:30:00,60.36,60.36,60.36,60.36,0.0,60.1724,60.1724,60.1724,60.1724,0.0
2014-01-15 11:35:00,60.45,60.45,60.39,60.39,300.0,60.2621,60.2621,60.2023,60.2023,300.0
2014-01-15 11:40:00,60.36,60.36,60.25,60.32,1100.0,60.1724,60.1724,60.0627,60.1325,1100.0
2014-01-15 11:45:00,60.4,60.4,60.4,60.4,100.0,60.2123,60.2123,60.2123,60.2123,100.0
2014-01-15 11:50:00,60.4,60.4,60.33,60.33,200.0,60.2123,60.2123,60.1425,60.1425,200.0
2014-01-15 11:55:00,60.4,60.4,60.4,60.4,100.0,60.2123,60.2123,60.2123,60.2123,100.0
2014-01-15 12:00:00,60.45,60.45,60.44,60.45,300.0,60.2621,60.2621,60.2522,60.2621,300.0
2014-01-15 12:05:00,60.45,60.45,60.42,60.42,700.0,60.2621,60.2621,60.2322,60.2322,700.0
2014-01-15 12:10:00,60.42,60.42,60.42,60.42,0.0,60.2322,60.2322,60.2322,60.2322,0.0
2014-01-15 12:15:00,60.36,60.36,60.31,60.35,900.0,60.1724,60.1724,60.1226,60.1624,900.0
2014-01-15 12:20:00,60.35,60.35,60.35,60.35,0.0,60.1624,60.1624,60.1624,60.1624,0.0
2014-01-15 12:25:00,60.31,60.4,60.31,60.35,500.0,60.1226,60.2123,60.1226,60.1624,500.0
2014-01-15 12:30:00,60.35,60.35,60.28,60.28,700.0,60.1624,60.1624,60.0927,60.0927,700.0
2014-01-15 12:35:00,60.28,60.33,60.28,60.33,200.0,60.0927,60.1425,60.0927,60.1425,200.0
2014-01-15 12:40:00,60.34,60.34,60.18,60.18,600.0,60.1525,60.1525,59.993,59.993,600.0
2014-01-15 12:45:00,60.23,60.31,60.23,60.31,500.0,60.0428,60.1226,60.0428,60.1226,500.0
2014-01-15 12:50:00,60.25,60.25,60.25,60.25,100.0,60.0627,60.0627,60.0627,60.0627,100.0
2014-01-15 12:55:00,60.33,60.33,60.33,60.33,200.0,60.1425,60.1425,60.1425,60.1425,200.0
2014-01-15 13:00:00,60.33,60.33,60.33,60.33,0.0,60.1425,60.1425,60.1425,60.1425,0.0
2014-01-15 13:05:00,60.35,60.35,60.35,60.35,100.0,60.1624,60.1624,60.1624,60.1624,100.0
2014-01-15 13:10:00,60.29,60.29,60.2,60.21,1500.0,60.1026,60.1026,60.0129,60.0229,1500.0
2014-01-15 13:15:00,60.29,60.29,60.22,60.24,2200.0,60.1026,60.1026,60.0328,60.0528,2200.0
2014-01-15 13:20:00,60.28,60.28,60.27,60.27,400.0,60.0927,60.0927,60.0827,60.0827,400.0
2014-01-15 13:25:00,60.21,60.21,60.21,60.21,200.0,60.0229,60.0229,60.0229,60.0229,200.0
2014-01-15 13:30:00,60.21,60.22,60.2,60.2,700.0,60.0229,60.0328,60.0129,60.0129,700.0
2014-01-15 13:35:00,60.18,60.18,60.09,60.09,300.0,59.993,59.993,59.9032,59.9032,300.0
2014-01-15 13:40:00,60.13,60.19,60.11,60.11,1100.0,59.9431,60.0029,59.9232,59.9232,1100.0
2014-01-15 13:45:00,60.15,60.15,60.15,60.15,200.0,59.9631,59.9631,59.9631,59.9631,200.0
2014-01-15 13:50:00,60.1,60.23,60.09,60.23,800.0,59.9132,60.0428,59.9032,60.0428,800.0
2014-01-15 13:55:00,60.13,60.13,60.08,60.08,300.0,59.9431,59.9431,59.8933,59.8933,300.0
2014-01-15 14:00:00,60.15,60.23,60.15,60.16,500.0,59.9631,60.0428,59.9631,59.973,500.0
2014-01-15 14:05:00,60.2,60.2,60.13,60.15,1000.0,60.0129,60.0129,59.9431,59.9631,1000.0
2014-01-15 14:10:00,60.2,60.22,60.11,60.12,1200.0,60.0129,60.0328,59.9232,59.9331,1200.0
2014-01-15 14:15:00,60.15,60.15,60.11,60.11,1400.0,59.9631,59.9631,59.9232,59.9232,1400.0
2014-01-15 14:20:00,60.11,60.22,60.11,60.22,800.0,59.9232,60.0328,59.9232,60.0328,800.0
2014-01-15 14:25:00,60.23,60.25,60.21,60.21,500.0,60.0428,60.0627,60.0229,60.0229,500.0
2014-01-15 14:30:00,60.23,60.27,60.23,60.26,400.0,60.0428,60.0827,60.0428,60.0727,400.0
2014-01-15 14:35:00,60.25,60.25,60.23,60.23,600.0,60.0627,60.0627,60.0428,60.0428,600.0
2014-01-15 14:40:00,60.25,60.25,60.19,60.19,1800.0,60.0627,60.0627,60.0029,60.0029,1800.0
2014-01-15 14:45:00,60.17,60.2,60.14,60.2,1200.0,59.983,60.0129,59.9531,60.0129,1200.0
2014-01-15 14:50:00,60.27,60.29,60.23,60.23,1100.0,60.0827,60.1026,60.0428,60.0428,1100.0
2014-01-15 14:55:00,60.24,60.24,60.15,60.17,1200.0,60.0528,60.0528,59.9631,59.983,1200.0
2014-01-15 15:00:00,60.18,60.23,60.16,60.23,1100.0,59.993,60.0428,59.973,60.0428,1100.0
2014-01-15 15:05:00,60.19,60.24,60.18,60.21,1200.0,60.0029,60.0528,59.993,60.0229,1200.0
2014-01-15 15:10:00,60.21,60.21,60.2,60.21,600.0,60.0229,60.0229,60.0129,60.0229,600.0
2014-01-15 15:15:00,60.25,60.25,60.2,60.2,900.0,60.0627,60.0627,60.0129,60.0129,900.0
2014-01-15 15:20:00,60.24,60.24,60.19,60.24,1400.0,60.0528,60.0528,60.0029,60.0528,1400.0
2014-01-15 15:25:00,60.24,60.25,60.24,60.24,3100.0,60.0528,60.0627,60.0528,60.0528,3100.0
2014-01-15 15:30:00,60.23,60.25,60.21,60.25,4100.0,60.0428,60.0627,60.0229,60.0627,4100.0
2014-01-15 15:35:00,60.24,60.25,60.21,60.22,1700.0,60.0528,60.0627,60.0229,60.0328,1700.0
2014-01-15 15:40:00,60.24,60.25,60.2,60.25,1700.0,60.0528,60.0627,60.0129,60.0627,1700.0
2014-01-15 15:45:00,60.25,60.3,60.22,60.3,4100.0,60.0627,60.1126,60.0328,60.1126,4100.0
2014-01-15 15:50:00,60.28,60.28,60.23,60.27,3200.0,60.0927,60.0927,60.0428,60.0827,3200.0
2014-01-15 15:55:00,60.26,60.26,60.15,60.19,9100.0,60.0727,60.0727,59.9631,60.0029,9100.0
2014-01-16 09:30:00,60.19,60.19,60.19,60.19,900.0,60.0029,60.0029,60.0029,60.0029,900.0
2014-01-16 09:35:00,60.19,60.19,60.19,60.19,0.0,60.0029,60.0029,60.0029,60.0029,0.0
2014-01-16 09:40:00,60.04,60.04,60.03,60.03,200.0,59.8534,59.8534,59.8434,59.8434,200.0
2014-01-16 09:45:00,60.04,60.07,60.03,60.03,600.0,59.8534,59.8833,59.8434,59.8434,600.0
2014-01-16 09:50:00,60.0,60.0,60.0,60.0,900.0,59.8135,59.8135,59.8135,59.8135,900.0
2014-01-16 09:55:00,60.0,60.01,59.91,59.91,800.0,59.8135,59.8235,59.7238,59.7238,800.0
2014-01-16 10:00:00,59.96,59.96,59.96,59.96,100.0,59.7736,59.7736,59.7736,59.7736,100.0
2014-01-16 10:05:00,60.0,60.0,59.84,59.98,1700.0,59.8135,59.8135,59.654,59.7936,1700.0
2014-01-16 10:10:00,59.8,59.8,59.8,59.8,100.0,59.6141,59.6141,59.6141,59.6141,100.0
2014-01-16 10:15:00,59.98,59.98,59.84,59.97,500.0,59.7936,59.7936,59.654,59.7836,500.0
2014-01-16 10:20:00,60.0,60.1,60.0,60.1,1800.0,59.8135,59.9132,59.8135,59.9132,1800.0
2014-01-16 10:25:00,60.06,60.06,59.93,60.01,25300.0,59.8733,59.8733,59.7437,59.8235,25300.0
2014-01-16 10:30:00,59.97,59.97,59.95,59.95,1100.0,59.7836,59.7836,59.7637,59.7637,1100.0
2014-01-16 10:35:00,59.95,60.02,59.95,60.02,400.0,59.7637,59.8335,59.7637,59.8335,400.0
2014-01-16 10:40:00,59.99,59.99,59.99,59.99,100.0,59.8036,59.8036,59.8036,59.8036,100.0
2014-01-16 10:45:00,60.0,60.0,59.95,60.0,2500.0,59.8135,59.8135,59.7637,59.8135,2500.0
2014-01-16 10:50:00,60.01,60.01,59.99,59.99,800.0,59.8235,59.8235,59.8036,59.8036,800.0
2014-01-16 10:55:00,59.98,59.99,59.97,59.97,300.0,59.7936,59.8036,59.7836,59.7836,300.0
2014-01-16 11:00:00,60.0,60.0,59.95,59.95,600.0,59.8135,59.8135,59.7637,59.7637,600.0
2014-01-16 11:05:00,59.97,60.01,59.97,60.01,300.0,59.7836,59.8235,59.7836,59.8235,300.0
2014-01-16 11:10:00,59.98,59.98,59.96,59.96,400.0,59.7936,59.7936,59.7736,59.7736,400.0
2014-01-16 11:15:00,59.96,60.06,59.96,60.06,200.0,59.7736,59.8733,59.7736,59.8733,200.0
2014-01-16 11:20:00,59.99,59.99,59.98,59.98,200.0,59.8036,59.8036,59.7936,59.7936,200.0
2014-01-16 11:25:00,59.98,60.06,59.98,60.06,400.0,59.7936,59.8733,59.7936,59.8733,400.0
2014-01-16 11:30:00,59.96,60.0,59.96,60.0,300.0,59.7736,59.8135,59.7736,59.8135,300.0
2014-01-16 11:35:00,60.03,60.08,60.03,60.08,600.0,59.8434,59.8933,59.8434,59.8933,600.0
2014-01-16 11:40:00,60.09,60.21,60.02,60.21,7500.0,59.9032,60.0229,59.8335,60.0229,7500.0
2014-01-16 11:45:00,60.29,60.29,60.25,60.25,900.0,60.1026,60.1026,60.0627,60.0627,900.0
2014-01-16 11:50:00,60.25,60.25,60.12,60.14,1600.0,60.0627,60.0627,59.9331,59.9531,1600.0
2014-01-16 11:55:00,60.18,60.19,60.13,60.13,400.0,59.993,60.0029,59.9431,59.9431,400.0
2014-01-16 12:00:00,60.13,60.13,60.12,60.12,300.0,59.9431,59.9431,59.9331,59.9331,300.0
2014-01-16 12:05:00,60.11,60.14,60.09,60.13,1900.0,59.9232,59.9531,59.9032,59.9431,1900.0
2014-01-16 12:10:00,60.13,60.13,60.13,60.13,100.0,59.9431,59.9431,59.9431,59.9431,100.0
2014-01-16 12:15:00,60.08,60.1,60.08,60.1,200.0,59.8933,59.9132,59.8933,59.9132,200.0
2014-01-16 12:20:00,60.1,60.18,60.1,60.14,1200.0,59.9132,59.993,59.9132,59.9531,1200.0
2014-01-16 12:25:00,60.14,60.14,60.14,60.14,0.0,59.9531,59.9531,59.9531,59.9531,0.0
2014-01-16 12:30:00,60.1,60.19,60.1,60.18,1400.0,59.9132,60.0029,59.9132,59.993,1400.0
2014-01-16 12:35:00,60.18,60.19,60.14,60.14,2200.0,59.993,60.0029,59.9531,59.9531,2200.0
2014-01-16 12:40:00,60.14,60.15,60.13,60.13,1300.0,59.9531,59.9631,59.9431,59.9431,1300.0
2014-01-16 12:45:00,60.14,60.16,60.14,60.16,200.0,59.9531,59.973,59.9531,59.973,200.0
2014-01-16 12:50:00,60.15,60.15,60.14,60.14,200.0,59.9631,59.9631,59.9531,59.9531,200.0
2014-01-16 12:55:00,60.14,60.14,60.12,60.12,300.0,59.9531,59.9531,59.9331,59.9331,300.0
2014-01-16 13:00:00,60.11,60.11,60.11,60.11,100.0,59.9232,59.9232,59.9232,59.9232,100.0
2014-01-16 13:05:00,60.08,60.13,60.08,60.13,400.0,59.8933,59.9431,59.8933,59.9431,400.0
2014-01-16 13:10:00,60.15,60.15,60.15,60.15,100.0,59.9631,59.9631,59.9631,59.9631,100.0
2014-01-16 13:15:00,60.15,60.15,60.14,60.14,1200.0,59.9631,59.9631,59.9531,59.9531,1200.0
2014-01-16 13:20:00,60.12,60.15,60.12,60.14,2000.0,59.9331,59.9631,59.9331,59.9531,2000.0
2014-01-16 13:25:00,60.15,60.15,60.13,60.15,1300.0,59.9631,59.9631,59.9431,59.9631,1300.0
2014-01-16 13:30:00,60.15,60.15,60.1,60.1,200.0,59.9631,59.9631,59.9132,59.9132,200.0
2014-01-16 13:35:00,60.15,60.15,60.15,60.15,100.0,59.9631,59.9631,59.9631,59.9631,100.0
2014-01-16 13:40:00,60.15,60.15,60.1,60.11,500.0,59.9631,59.9631,59.9132,59.9232,500.0
2014-01-16 13:45:00,60.1,60.12,60.1,60.12,200.0,59.9132,59.9331,59.9132,59.9331,200.0
2014-01-16 13:50:00,60.13,60.15,60.13,60.15,400.0,59.9431,59.9631,59.9431,59.9631,400.0
2014-01-16 13:55:00,60.12,60.15,60.12,60.15,400.0,59.9331,59.9631,59.9331,59.9631,400.0
2014-01-16 14:00:00,60.15,60.2,60.15,60.18,2400.0,59.9631,60.0129,59.9631,59.993,2400.0
2014-01-16 14:05:00,60.17,60.17,60.17,60.17,400.0,59.983,59.983,59.983,59.983,400.0
2014-01-16 14:10:00,60.17,60.17,60.17,60.17,300.0,59.983,59.983,59.983,59.983,300.0
2014-01-16 14:15:00,60.19,60.19,60.17,60.17,300.0,60.0029,60.0029,59.983,59.983,300.0
2014-01-16 14:20:00,60.14,60.15,60.12,60.15,500.0,59.9531,59.9631,59.9331,59.9631,500.0
2014-01-16 14:25:00,60.16,60.24,60.16,60.22,5400.0,59.973,60.0528,59.973,60.0328,5400.0
2014-01-16 14:30:00,60.19,60.19,60.19,60.19,100.0,60.0029,60.0029,60.0029,60.0029,100.0
2014-01-16 14:35:00,60.19,60.19,60.17,60.18,600.0,60.0029,60.0029,59.983,59.993,600.0
2014-01-16 14:40:00,60.18,60.18,60.18,60.18,100.0,59.993,59.993,59.993,59.993,100.0
2014-01-16 14:45:00,60.18,60.25,60.18,60.21,2000.0,59.993,60.0627,59.993,60.0229,2000.0
2014-01-16 14:50:00,60.21,60.21,60.17,60.17,700.0,60.0229,60.0229,59.983,59.983,700.0
2014-01-16 14:55:00,60.17,60.17,60.17,60.17,0.0,59.983,59.983,59.983,59.983,0.0
2014-01-16 15:00:00,60.13,60.13,60.13,60.13,100.0,59.9431,59.9431,59.9431,59.9431,100.0
2014-01-16 15:05:00,60.14,60.14,60.1,60.11,800.0,59.9531,59.9531,59.9132,59.9232,800.0
2014-01-16 15:10:00,60.13,60.13,60.04,60.04,500.0,59.9431,59.9431,59.8534,59.8534,500.0
2014-01-16 15:15:00,60.12,60.12,60.08,60.11,800.0,59.9331,59.9331,59.8933,59.9232,800.0
2014-01-16 15:20:00,60.1,60.12,60.1,60.11,400.0,59.9132,59.9331,59.9132,59.9232,400.0
2014-01-16 15:25:00,60.12,60.12,60.1,60.11,700.0,59.9331,59.9331,59.9132,59.9232,700.0
2014-01-16 15:30:00,60.09,60.09,60.09,60.09,100.0,59.9032,59.9032,59.9032,59.9032,100.0
2014-01-16 15:35:00,60.14,60.18,60.07,60.14,5300.0,59.9531,59.993,59.8833,59.9531,5300.0
2014-01-16 15:40:00,60.07,60.1,60.07,60.1,200.0,59.8833,59.9132,59.8833,59.9132,200.0
2014-01-16 15:45:00,60.08,60.15,60.07,60.07,3100.0,59.8933,59.9631,59.8833,59.8833,3100.0
2014-01-16 15:50:00,60.12,60.12,60.03,60.05,1000.0,59.9331,59.9331,59.8434,59.8634,1000.0
2014-01-16 15:55:00,60.05,60.09,59.99,60.0,18800.0,59.8634,59.9032,59.8036,59.8135,18800.0
2014-01-17 09:30:00,59.96,59.99,59.96,59.99,6800.0,59.7736,59.8036,59.7736,59.8036,6800.0
2014-01-17 09:35:00,60.0,60.0,60.0,60.0,700.0,59.8135,59.8135,59.8135,59.8135,700.0
2014-01-17 09:40:00,59.99,60.0,59.96,59.98,2200.0,59.8036,59.8135,59.7736,59.7936,2200.0
2014-01-17 09:45:00,59.98,60.0,59.94,60.0,7500.0,59.7936,59.8135,59.7537,59.8135,7500.0
2014-01-17 09:50:00,60.02,60.1,60.02,60.09,3000.0,59.8335,59.9132,59.8335,59.9032,3000.0
2014-01-17 09:55:00,60.1,60.18,60.04,60.17,2300.0,59.9132,59.993,59.8534,59.983,2300.0
2014-01-17 10:00:00,60.15,60.15,59.98,60.06,1600.0,59.9631,59.9631,59.7936,59.8733,1600.0
2014-01-17 10:05:00,60.07,60.13,60.07,60.09,800.0,59.8833,59.9431,59.8833,59.9032,800.0
2014-01-17 10:10:00,60.06,60.07,60.05,60.07,1800.0,59.8733,59.8833,59.8634,59.8833,1800.0
2014-01-17 10:15:00,60.07,60.09,59.98,60.0,5600.0,59.8833,59.9032,59.7936,59.8135,5600.0
2014-01-17 10:20:00,59.99,60.05,59.96,60.01,9900.0,59.8036,59.8634,59.7736,59.8235,9900.0
2014-01-17 10:25:00,60.02,60.02,60.01,60.01,500.0,59.8335,59.8335,59.8235,59.8235,500.0
2014-01-17 10:30:00,60.05,60.05,59.96,59.98,5400.0,59.8634,59.8634,59.7736,59.7936,5400.0
2014-01-17 10:35:00,60.0,60.0,59.96,60.0,1200.0,59.8135,59.8135,59.7736,59.8135,1200.0
2014-01-17 10:40:00,59.96,60.0,59.96,59.97,8300.0,59.7736,59.8135,59.7736,59.7836,8300.0
2014-01-17 10:45:00,60.0,60.0,59.96,59.98,6600.0,59.8135,59.8135,59.7736,59.7936,6600.0
2014-01-17 10:50:00,59.98,60.0,59.97,59.97,800.0,59.7936,59.8135,59.7836,59.7836,800.0
2014-01-17 10:55:00,59.97,59.97,59.97,59.97,200.0,59.7836,59.7836,59.7836,59.7836,200.0
2014-01-17 11:00:00,59.93,60.05,59.93,59.99,3200.0,59.7437,59.8634,59.7437,59.8036,3200.0
2014-01-17 11:05:00,59.97,60.0,59.96,60.0,1200.0,59.7836,59.8135,59.7736,59.8135,1200.0
2014-01-17 11:10:00,60.0,60.0,59.97,59.98,400.0,59.8135,59.8135,59.7836,59.7936,400.0
2014-01-17 11:15:00,60.0,60.0,59.98,60.0,1300.0,59.8135,59.8135,59.7936,59.8135,1300.0
2014-01-17 11:20:00,60.0,60.02,59.96,59.96,3400.0,59.8135,59.8335,59.7736,59.7736,3400.0
2014-01-17 11:25:00,59.96,59.97,59.96,59.97,400.0,59.7736,59.7836,59.7736,59.7836,400.0
2014-01-17 11:30:00,60.0,60.0,59.96,59.96,2600.0,59.8135,59.8135,59.7736,59.7736,2600.0
2014-01-17 11:35:00,59.99,59.99,59.96,59.97,1400.0,59.8036,59.8036,59.7736,59.7836,1400.0
2014-01-17 11:40:00,59.97,60.04,59.97,60.04,5400.0,59.7836,59.8534,59.7836,59.8534,5400.0
2014-01-17 11:45:00,60.02,60.04,60.01,60.02,700.0,59.8335,59.8534,59.8235,59.8335,700.0
2014-01-17 11:50:00,60.01,60.01,59.98,59.99,1300.0,59.8235,59.8235,59.7936,59.8036,1300.0
2014-01-17 11:55:00,60.01,60.03,60.0,60.0,2200.0,59.8235,59.8434,59.8135,59.8135,2200.0
2014-01-17 12:00:00,59.99,60.0,59.98,60.0,2500.0,59.8036,59.8135,59.7936,59.8135,2500.0
2014-01-17 12:05:00,59.99,60.01,59.99,60.0,3000.0,59.8036,59.8235,59.8036,59.8135,3000.0
2014-01-17 12:10:00,60.0,60.06,60.0,60.06,4500.0,59.8135,59.8733,59.8135,59.8733,4500.0
2014-01-17 12:15:00,60.07,60.07,60.06,60.06,200.0,59.8833,59.8833,59.8733,59.8733,200.0
2014-01-17 12:20:00,60.1,60.1,59.98,60.0,3100.0,59.9132,59.9132,59.7936,59.8135,3100.0
2014-01-17 12:25:00,60.0,60.01,59.99,60.0,3800.0,59.8135,59.8235,59.8036,59.8135,3800.0
2014-01-17 12:30:00,59.99,60.02,59.96,60.0,6000.0,59.8036,59.8335,59.7736,59.8135,6000.0
2014-01-17 12:35:00,59.99,59.99,59.98,59.98,1300.0,59.8036,59.8036,59.7936,59.7936,1300.0
2014-01-17 12:40:00,59.97,60.0,59.97,59.99,2700.0,59.7836,59.8135,59.7836,59.8036,2700.0
2014-01-17 12:45:00,59.99,60.05,59.99,60.05,4900.0,59.8036,59.8634,59.8036,59.8634,4900.0
2014-01-17 12:50:00,60.05,60.05,60.05,60.05,0.0,59.8634,59.8634,59.8634,59.8634,0.0
2014-01-17 12:55:00,60.04,60.07,60.0,60.03,5000.0,59.8534,59.8833,59.8135,59.8434,5000.0
2014-01-17 13:00:00,60.01,60.03,60.01,60.03,300.0,59.8235,59.8434,59.8235,59.8434,300.0
2014-01-17 13:05:00,60.03,60.05,60.03,60.03,2700.0,59.8434,59.8634,59.8434,59.8434,2700.0
2014-01-17 13:10:00,60.02,60.04,60.0,60.04,1700.0,59.8335,59.8534,59.8135,59.8534,1700.0
2014-01-17 13:15:00,60.02,60.05,59.97,60.0,11300.0,59.8335,59.8634,59.7836,59.8135,11300.0
2014-01-17 13:20:00,60.0,60.0,59.99,59.99,5000.0,59.8135,59.8135,59.8036,59.8036,5000.0
2014-01-17 13:25:00,59.99,60.0,59.97,59.98,3600.0,59.8036,59.8135,59.7836,59.7936,3600.0
2014-01-17 13:30:00,59.97,60.0,59.97,59.98,1500.0,59.7836,59.8135,59.7836,59.7936,1500.0
2014-01-17 13:35:00,59.98,60.0,59.97,59.99,3500.0,59.7936,59.8135,59.7836,59.8036,3500.0
2014-01-17 13:40:00,59.98,60.0,59.97,59.98,900.0,59.7936,59.8135,59.7836,59.7936,900.0
2014-01-17 13:45:00,59.99,60.0,59.97,59.97,1800.0,59.8036,59.8135,59.7836,59.7836,1800.0
2014-01-17 13:50:00,59.97,60.0,59.95,59.99,4200.0,59.7836,59.8135,59.7637,59.8036,4200.0
2014-01-17 13:55:00,59.95,60.01,59.95,59.99,4800.0,59.7637,59.8235,59.7637,59.8036,4800.0
2014-01-17 14:00:00,59.99,59.99,59.98,59.99,800.0,59.8036,59.8036,59.7936,59.8036,800.0
2014-01-17 14:05:00,59.98,60.0,59.97,59.99,2300.0,59.7936,59.8135,59.7836,59.8036,2300.0
2014-01-17 14:10:00,60.0,60.02,59.96,59.99,3700.0,59.8135,59.8335,59.7736,59.8036,3700.0
2014-01-17 14:15:00,59.99,60.0,59.95,59.99,2300.0,59.8036,59.8135,59.7637,59.8036,2300.0
2014-01-17 14:20:00,59.99,59.99,59.97,59.98,300.0,59.8036,59.8036,59.7836,59.7936,300.0
2014-01-17 14:25:00,59.97,60.0,59.97,59.99,500.0,59.7836,59.8135,59.7836,59.8036,500.0
2014-01-17 14:30:00,59.98,60.04,59.98,60.04,1900.0,59.7936,59.8534,59.7936,59.8534,1900.0
2014-01-17 14:35:00,60.09,60.11,60.05,60.08,2600.0,59.9032,59.9232,59.8634,59.8933,2600.0
2014-01-17 14:40:00,60.11,60.11,60.11,60.11,900.0,59.9232,59.9232,59.9232,59.9232,900.0
2014-01-17 14:45:00,60.09,60.11,60.09,60.11,1400.0,59.9032,59.9232,59.9032,59.9232,1400.0
2014-01-17 14:50:00,60.12,60.23,60.12,60.2,1100.0,59.9331,60.0428,59.9331,60.0129,1100.0
2014-01-17 14:55:00,60.23,60.23,60.07,60.14,2600.0,60.0428,60.0428,59.8833,59.9531,2600.0
2014-01-17 15:00:00,60.08,60.13,60.07,60.12,1100.0,59.8933,59.9431,59.8833,59.9331,1100.0
2014-01-17 15:05:00,60.15,60.15,59.98,59.98,3300.0,59.9631,59.9631,59.7936,59.7936,3300.0
2014-01-17 15:10:00,59.98,60.02,59.95,60.02,7600.0,59.7936,59.8335,59.7637,59.8335,7600.0
2014-01-17 15:15:00,60.01,60.01,59.97,59.98,5800.0,59.8235,59.8235,59.7836,59.7936,5800.0
2014-01-17 15:20:00,59.98,60.0,59.98,60.0,6100.0,59.7936,59.8135,59.7936,59.8135,6100.0
2014-01-17 15:25:00,60.0,60.01,59.98,60.0,5500.0,59.8135,59.8235,59.7936,59.8135,5500.0
2014-01-17 15:30:00,60.02,60.03,59.99,59.99,2100.0,59.8335,59.8434,59.8036,59.8036,2100.0
2014-01-17 15:35:00,60.0,60.03,59.99,60.0,4700.0,59.8135,59.8434,59.8036,59.8135,4700.0
2014-01-17 15:40:00,60.01,60.04,60.0,60.0,6700.0,59.8235,59.8534,59.8135,59.8135,6700.0
2014-01-17 15:45:00,60.01,60.05,59.98,60.05,7400.0,59.8235,59.8634,59.7936,59.8634,7400.0
2014-01-17 15:50:00,60.09,60.09,59.96,60.01,7000.0,59.9032,59.9032,59.7736,59.8235,7000.0
2014-01-17 15:55:00,59.94,60.05,59.93,59.94,14300.0,59.7537,59.8634,59.7437,59.7537,14300.0
2014-01-21 09:30:00,60.47,60.47,59.75,60.29,3100.0,60.2821,60.2821,59.5643,60.1026,3100.0
2014-01-21 09:35:00,60.21,60.38,60.21,60.26,500.0,60.0229,60.1923,60.0229,60.0727,500.0
2014-01-21 09:40:00,60.26,60.26,60.26,60.26,0.0,60.0727,60.0727,60.0727,60.0727,0.0
2014-01-21 09:45:00,60.45,60.45,60.45,60.45,100.0,60.2621,60.2621,60.2621,60.2621,100.0
2014-01-21 09:50:00,60.61,60.61,60.24,60.46,2100.0,60.4216,60.4216,60.0528,60.2721,2100.0
2014-01-21 09:55:00,60.58,60.58,60.17,60.27,900.0,60.3917,60.3917,59.983,60.0827,900.0
2014-01-21 10:00:00,60.31,60.43,60.25,60.3,1000.0,60.1226,60.2422,60.0627,60.1126,1000.0
2014-01-21 10:05:00,60.29,60.3,60.17,60.25,700.0,60.1026,60.1126,59.983,60.0627,700.0
2014-01-21 10:10:00,60.27,60.27,60.05,60.09,2400.0,60.0827,60.0827,59.8634,59.9032,2400.0
2014-01-21 10:15:00,60.06,60.1,60.0,60.09,1400.0,59.8733,59.9132,59.8135,59.9032,1400.0
2014-01-21 10:20:00,60.1,60.1,59.9,59.9,800.0,59.9132,59.9132,59.7138,59.7138,800.0
2014-01-21 10:25:00,59.94,59.94,59.81,59.86,800.0,59.7537,59.7537,59.6241,59.674,800.0
2014-01-21 10:30:00,60.02,60.04,59.91,59.91,2400.0,59.8335,59.8534,59.7238,59.7238,2400.0
2014-01-21 10:35:00,59.92,60.0,59.92,59.97,500.0,59.7338,59.8135,59.7338,59.7836,500.0
2014-01-21 10:40:00,60.0,60.06,59.97,60.06,2700.0,59.8135,59.8733,59.7836,59.8733,2700.0
2014-01-21 10:45:00,60.01,60.01,59.95,59.97,1500.0,59.8235,59.8235,59.7637,59.7836,1500.0
2014-01-21 10:50:00,60.04,60.04,59.96,59.96,300.0,59.8534,59.8534,59.7736,59.7736,300.0
2014-01-21 10:55:00,59.99,60.05,59.99,60.02,400.0,59.8036,59.8634,59.8036,59.8335,400.0
2014-01-21 11:00:00,60.1,60.1,60.06,60.1,1600.0,59.9132,59.9132,59.8733,59.9132,1600.0
2014-01-21 11:05:00,60.13,60.15,59.98,60.03,2900.0,59.9431,59.9631,59.7936,59.8434,2900.0
2014-01-21 11:10:00,59.68,59.77,59.68,59.74,400.0,59.4945,59.5842,59.4945,59.5543,400.0
2014-01-21 11:15:00,59.79,59.79,59.79,59.79,100.0,59.6042,59.6042,59.6042,59.6042,100.0
2014-01-21 11:20:00,59.83,59.94,59.83,59.92,800.0,59.6441,59.7537,59.6441,59.7338,800.0
2014-01-21 11:25:00,60.0,60.0,59.93,60.0,300.0,59.8135,59.8135,59.7437,59.8135,300.0
2014-01-21 11:30:00,59.95,59.95,59.79,59.83,2000.0,59.7637,59.7637,59.6042,59.6441,2000.0
2014-01-21 11:35:00,59.88,59.89,59.78,59.85,3900.0,59.6939,59.7039,59.5942,59.664,3900.0
2014-01-21 11:40:00,59.94,60.02,59.93,60.02,600.0,59.7537,59.8335,59.7437,59.8335,600.0
2014-01-21 11:45:00,60.04,60.04,60.03,60.03,200.0,59.8534,59.8534,59.8434,59.8434,200.0
2014-01-21 11:50:00,59.96,60.02,59.86,59.86,1200.0,59.7736,59.8335,59.674,59.674,1200.0
2014-01-21 11:55:00,59.95,59.96,59.85,59.86,400.0,59.7637,59.7736,59.664,59.674,400.0
2014-01-21 12:00:00,59.96,59.97,59.88,59.97,400.0,59.7736,59.7836,59.6939,59.7836,400.0
2014-01-21 12:05:00,59.92,59.93,59.89,59.93,400.0,59.7338,59.7437,59.7039,59.7437,400.0
2014-01-21 12:10:00,59.96,59.98,59.96,59.98,200.0,59.7736,59.7936,59.7736,59.7936,200.0
2014-01-21 12:15:00,60.02,60.06,59.97,60.05,1400.0,59.8335,59.8733,59.7836,59.8634,1400.0
2014-01-21 12:20:00,60.11,60.2,60.1,60.15,2700.0,59.9232,60.0129,59.9132,59.9631,2700.0
2014-01-21 12:25:00,60.16,60.16,60.1,60.12,900.0,59.973,59.973,59.9132,59.9331,900.0
2014-01-21 12:30:00,60.08,60.08,59.95,60.08,3500.0,59.8933,59.8933,59.7637,59.8933,3500.0
2014-01-21 12:35:00,60.03,60.16,60.03,60.16,400.0,59.8434,59.973,59.8434,59.973,400.0
2014-01-21 12:40:00,60.13,60.17,60.08,60.08,3100.0,59.9431,59.983,59.8933,59.8933,3100.0
2014-01-21 12:45:00,60.09,60.09,60.06,60.06,200.0,59.9032,59.9032,59.8733,59.8733,200.0
2014-01-21 12:50:00,60.06,60.12,60.06,60.06,3600.0,59.8733,59.9331,59.8733,59.8733,3600.0
2014-01-21 12:55:00,60.12,60.15,60.05,60.15,2900.0,59.9331,59.9631,59.8634,59.9631,2900.0
2014-01-21 13:00:00,60.11,60.17,60.11,60.15,900.0,59.9232,59.983,59.9232,59.9631,900.0
2014-01-21 13:05:00,60.14,60.14,60.09,60.09,400.0,59.9531,59.9531,59.9032,59.9032,400.0
2014-01-21 13:10:00,60.13,60.14,60.02,60.07,900.0,59.9431,59.9531,59.8335,59.8833,900.0
2014-01-21 13:15:00,59.99,60.07,59.99,60.02,1200.0,59.8036,59.8833,59.8036,59.8335,1200.0
2014-01-21 13:20:00,60.06,60.08,60.05,60.08,600.0,59.8733,59.8933,59.8634,59.8933,600.0
2014-01-21 13:25:00,60.08,60.08,60.04,60.08,900.0,59.8933,59.8933,59.8534,59.8933,900.0
2014-01-21 13:30:00,60.05,60.11,59.93,60.11,3300.0,59.8634,59.9232,59.7437,59.9232,3300.0
2014-01-21 13:35:00,60.05,60.05,60.04,60.04,200.0,59.8634,59.8634,59.8534,59.8534,200.0
2014-01-21 13:40:00,60.05,60.05,59.95,60.03,1800.0,59.8634,59.8634,59.7637,59.8434,1800.0
2014-01-21 13:45:00,60.05,60.05,59.96,59.96,800.0,59.8634,59.8634,59.7736,59.7736,800.0
2014-01-21 13:50:00,59.97,60.0,59.97,60.0,700.0,59.7836,59.8135,59.7836,59.8135,700.0
2014-01-21 13:55:00,59.96,59.96,59.95,59.95,400.0,59.7736,59.7736,59.7637,59.7637,400.0
2014-01-21 14:00:00,59.96,59.96,59.87,59.89,3500.0,59.7736,59.7736,59.6839,59.7039,3500.0
2014-01-21 14:05:00,59.99,59.99,59.92,59.93,300.0,59.8036,59.8036,59.7338,59.7437,300.0
2014-01-21 14:10:00,59.91,59.93,59.89,59.89,600.0,59.7238,59.7437,59.7039,59.7039,600.0
2014-01-21 14:15:00,60.0,60.0,59.86,59.9,1500.0,59.8135,59.8135,59.674,59.7138,1500.0
2014-01-21 14:20:00,59.86,59.87,59.86,59.87,200.0,59.674,59.6839,59.674,59.6839,200.0
2014-01-21 14:25:00,59.89,59.9,59.88,59.88,600.0,59.7039,59.7138,59.6939,59.6939,600.0
2014-01-21 14:30:00,59.91,59.91,59.87,59.87,300.0,59.7238,59.7238,59.6839,59.6839,300.0
2014-01-21 14:35:00,59.92,59.97,59.89,59.89,1300.0,59.7338,59.7836,59.7039,59.7039,1300.0
2014-01-21 14:40:00,59.92,59.92,59.89,59.89,300.0,59.7338,59.7338,59.7039,59.7039,300.0
2014-01-21 14:45:00,59.93,59.99,59.93,59.99,500.0,59.7437,59.8036,59.7437,59.8036,500.0
2014-01-21 14:50:00,59.95,59.95,59.9,59.95,1100.0,59.7637,59.7637,59.7138,59.7637,1100.0
2014-01-21 14:55:00,59.9,59.95,59.88,59.95,1000.0,59.7138,59.7637,59.6939,59.7637,1000.0
2014-01-21 15:00:00,60.03,60.03,59.93,59.93,1700.0,59.8434,59.8434,59.7437,59.7437,1700.0
2014-01-21 15:05:00,59.9,59.97,59.9,59.96,1000.0,59.7138,59.7836,59.7138,59.7736,1000.0
2014-01-21 15:10:00,59.96,59.96,59.92,59.92,800.0,59.7736,59.7736,59.7338,59.7338,800.0
2014-01-21 15:15:00,59.96,60.05,59.93,59.93,1700.0,59.7736,59.8634,59.7437,59.7437,1700.0
2014-01-21 15:20:00,59.92,59.93,59.87,59.92,1200.0,59.7338,59.7437,59.6839,59.7338,1200.0
2014-01-21 15:25:00,59.96,59.96,59.91,59.91,500.0,59.7736,59.7736,59.7238,59.7238,500.0
2014-01-21 15:30:00,59.86,59.91,59.81,59.86,1400.0,59.674,59.7238,59.6241,59.674,1400.0
2014-01-21 15:35:00,59.87,59.88,59.83,59.88,1300.0,59.6839,59.6939,59.6441,59.6939,1300.0
2014-01-21 15:40:00,59.88,59.96,59.83,59.84,2000.0,59.6939,59.7736,59.6441,59.654,2000.0
2014-01-21 15:45:00,59.89,60.01,59.87,59.96,1900.0,59.7039,59.8235,59.6839,59.7736,1900.0
2014-01-21 15:50:00,59.99,60.0,59.81,59.92,5300.0,59.8036,59.8135,59.6241,59.7338,5300.0
2014-01-21 15:55:00,59.85,60.03,59.83,59.95,6000.0,59.664,59.8434,59.6441,59.7637,6000.0
2014-01-22 09:30:00,59.99,60.0,59.39,59.81,2900.0,59.8036,59.8135,59.2054,59.6241,2900.0
2014-01-22 09:35:00,59.81,59.81,59.81,59.81,0.0,59.6241,59.6241,59.6241,59.6241,0.0
2014-01-22 09:40:00,59.82,59.82,59.78,59.8,500.0,59.6341,59.6341,59.5942,59.6141,500.0
2014-01-22 09:45:00,59.86,59.89,59.86,59.89,300.0,59.674,59.7039,59.674,59.7039,300.0
2014-01-22 09:50:00,59.92,59.92,59.78,59.85,1300.0,59.7338,59.7338,59.5942,59.664,1300.0
2014-01-22 09:55:00,59.97,60.0,59.92,59.92,1600.0,59.7836,59.8135,59.7338,59.7338,1600.0
2014-01-22 10:00:00,59.96,59.96,59.89,59.9,1200.0,59.7736,59.7736,59.7039,59.7138,1200.0
2014-01-22 10:05:00,59.9,59.9,59.84,59.9,500.0,59.7138,59.7138,59.654,59.7138,500.0
2014-01-22 10:10:00,59.9,59.9,59.77,59.85,1300.0,59.7138,59.7138,59.5842,59.664,1300.0
2014-01-22 10:15:00,59.8,59.89,59.76,59.76,1200.0,59.6141,59.7039,59.5743,59.5743,1200.0
2014-01-22 10:20:00,59.88,59.88,59.77,59.77,200.0,59.6939,59.6939,59.5842,59.5842,200.0
2014-01-22 10:25:00,59.82,59.9,59.82,59.84,1000.0,59.6341,59.7138,59.6341,59.654,1000.0
2014-01-22 10:30:00,59.84,59.84,59.83,59.83,300.0,59.654,59.654,59.6441,59.6441,300.0
2014-01-22 10:35:00,59.84,59.84,59.73,59.76,3200.0,59.654,59.654,59.5444,59.5743,3200.0
2014-01-22 10:40:00,59.71,59.77,59.66,59.71,4000.0,59.5244,59.5842,59.4746,59.5244,4000.0
2014-01-22 10:45:00,59.72,59.74,59.71,59.73,1000.0,59.5344,59.5543,59.5244,59.5444,1000.0
2014-01-22 10:50:00,59.72,59.76,59.72,59.73,800.0,59.5344,59.5743,59.5344,59.5444,800.0
2014-01-22 10:55:00,59.76,59.77,59.76,59.76,800.0,59.5743,59.5842,59.5743,59.5743,800.0
2014-01-22 11:00:00,59.76,59.81,59.76,59.79,800.0,59.5743,59.6241,59.5743,59.6042,800.0
2014-01-22 11:05:00,59.79,59.85,59.79,59.83,1100.0,59.6042,59.664,59.6042,59.6441,1100.0
2014-01-22 11:10:00,59.85,59.85,59.82,59.85,900.0,59.664,59.664,59.6341,59.664,900.0
2014-01-22 11:15:00,59.85,59.89,59.85,59.88,1000.0,59.664,59.7039,59.664,59.6939,1000.0
2014-01-22 11:20:00,59.9,59.9,59.82,59.89,2300.0,59.7138,59.7138,59.6341,59.7039,2300.0
2014-01-22 11:25:00,59.89,59.9,59.86,59.86,1400.0,59.7039,59.7138,59.674,59.674,1400.0
2014-01-22 11:30:00,59.87,59.87,59.79,59.82,1300.0,59.6839,59.6839,59.6042,59.6341,1300.0
2014-01-22 11:35:00,59.82,59.88,59.8,59.88,700.0,59.6341,59.6939,59.6141,59.6939,700.0
2014-01-22 11:40:00,59.85,59.98,59.85,59.9,1300.0,59.664,59.7936,59.664,59.7138,1300.0
2014-01-22 11:45:00,59.9,59.9,59.86,59.88,300.0,59.7138,59.7138,59.674,59.6939,300.0
2014-01-22 11:50:00,59.89,59.94,59.88,59.94,700.0,59.7039,59.7537,59.6939,59.7537,700.0
2014-01-22 11:55:00,59.9,59.9,59.9,59.9,100.0,59.7138,59.7138,59.7138,59.7138,100.0
2014-01-22 12:00:00,59.9,59.9,59.9,59.9,0.0,59.7138,59.7138,59.7138,59.7138,0.0
2014-01-22 12:05:00,59.93,59.94,59.93,59.94,200.0,59.7437,59.7537,59.7437,59.7537,200.0
2014-01-22 12:10:00,59.98,60.0,59.91,59.91,5400.0,59.7936,59.8135,59.7238,59.7238,5400.0
2014-01-22 12:15:00,59.88,59.96,59.8,59.96,5400.0,59.6939,59.7736,59.6141,59.7736,5400.0
2014-01-22 12:20:00,59.91,59.98,59.91,59.96,900.0,59.7238,59.7936,59.7238,59.7736,900.0
2014-01-22 12:25:00,59.87,59.96,59.87,59.92,1100.0,59.6839,59.7736,59.6839,59.7338,1100.0
2014-01-22 12:30:00,59.88,60.0,59.87,59.99,3100.0,59.6939,59.8135,59.6839,59.8036,3100.0
2014-01-22 12:35:00,59.98,59.98,59.94,59.95,2600.0,59.7936,59.7936,59.7537,59.7637,2600.0
2014-01-22 12:40:00,59.93,59.93,59.89,59.89,300.0,59.7437,59.7437,59.7039,59.7039,300.0
2014-01-22 12:45:00,59.93,59.98,59.89,59.92,1700.0,59.7437,59.7936,59.7039,59.7338,1700.0
2014-01-22 12:50:00,59.96,59.96,59.95,59.95,300.0,59.7736,59.7736,59.7637,59.7637,300.0
2014-01-22 12:55:00,59.92,59.95,59.92,59.95,400.0,59.7338,59.7637,59.7338,59.7637,400.0
2014-01-22 13:00:00,59.96,59.96,59.96,59.96,700.0,59.7736,59.7736,59.7736,59.7736,700.0
2014-01-22 13:05:00,59.88,59.88,59.83,59.87,300.0,59.6939,59.6939,59.6441,59.6839,300.0
2014-01-22 13:10:00,59.9,59.95,59.9,59.95,1600.0,59.7138,59.7637,59.7138,59.7637,1600.0
2014-01-22 13:15:00,59.95,59.95,59.83,59.89,700.0,59.7637,59.7637,59.6441,59.7039,700.0
2014-01-22 13:20:00,59.91,59.91,59.79,59.8,1200.0,59.7238,59.7238,59.6042,59.6141,1200.0
2014-01-22 13:25:00,59.81,59.9,59.79,59.9,1000.0,59.6241,59.7138,59.6042,59.7138,1000.0
2014-01-22 13:30:00,59.86,59.86,59.82,59.84,800.0,59.674,59.674,59.6341,59.654,800.0
2014-01-22 13:35:00,59.78,59.8,59.78,59.8,300.0,59.5942,59.6141,59.5942,59.6141,300.0
2014-01-22 13:40:00,59.72,59.75,59.72,59.75,200.0,59.5344,59.5643,59.5344,59.5643,200.0
2014-01-22 13:45:00,59.76,59.85,59.76,59.85,900.0,59.5743,59.664,59.5743,59.664,900.0
2014-01-22 13:50:00,59.9,59.9,59.9,59.9,100.0,59.7138,59.7138,59.7138,59.7138,100.0
2014-01-22 13:55:00,59.94,59.95,59.92,59.92,1600.0,59.7537,59.7637,59.7338,59.7338,1600.0
2014-01-22 14:00:00,59.95,59.95,59.89,59.89,2700.0,59.7637,59.7637,59.7039,59.7039,2700.0
2014-01-22 14:05:00,59.95,59.96,59.89,59.96,1900.0,59.7637,59.7736,59.7039,59.7736,1900.0
2014-01-22 14:10:00,59.95,59.95,59.91,59.91,500.0,59.7637,59.7637,59.7238,59.7238,500.0
2014-01-22 14:15:00,59.9,59.94,59.89,59.94,700.0,59.7138,59.7537,59.7039,59.7537,700.0
2014-01-22 14:20:00,59.92,59.96,59.83,59.83,4000.0,59.7338,59.7736,59.6441,59.6441,4000.0
2014-01-22 14:25:00,59.76,59.85,59.72,59.72,1200.0,59.5743,59.664,59.5344,59.5344,1200.0
2014-01-22 14:30:00,59.72,59.8,59.72,59.75,700.0,59.5344,59.6141,59.5344,59.5643,700.0
2014-01-22 14:35:00,59.81,59.82,59.81,59.82,300.0,59.6241,59.6341,59.6241,59.6341,300.0
2014-01-22 14:40:00,59.97,59.97,59.94,59.94,300.0,59.7836,59.7836,59.7537,59.7537,300.0
2014-01-22 14:45:00,59.94,59.94,59.94,59.94,0.0,59.7537,59.7537,59.7537,59.7537,0.0
2014-01-22 14:50:00,59.99,59.99,59.94,59.94,1100.0,59.8036,59.8036,59.7537,59.7537,1100.0
2014-01-22 14:55:00,59.98,59.98,59.95,59.95,1100.0,59.7936,59.7936,59.7637,59.7637,1100.0
2014-01-22 15:00:00,59.93,59.93,59.93,59.93,200.0,59.7437,59.7437,59.7437,59.7437,200.0
2014-01-22 15:05:00,59.98,59.98,59.87,59.89,1500.0,59.7936,59.7936,59.6839,59.7039,1500.0
2014-01-22 15:10:00,59.91,59.95,59.91,59.95,400.0,59.7238,59.7637,59.7238,59.7637,400.0
2014-01-22 15:15:00,59.95,59.95,59.93,59.94,2100.0,59.7637,59.7637,59.7437,59.7537,2100.0
2014-01-22 15:20:00,59.9,59.95,59.9,59.95,2400.0,59.7138,59.7637,59.7138,59.7637,2400.0
2014-01-22 15:25:00,59.95,59.95,59.86,59.89,2800.0,59.7637,59.7637,59.674,59.7039,2800.0
2014-01-22 15:30:00,59.87,59.95,59.87,59.95,6600.0,59.6839,59.7637,59.6839,59.7637,6600.0
2014-01-22 15:35:00,59.95,60.0,59.88,59.95,8600.0,59.7637,59.8135,59.6939,59.7637,8600.0
2014-01-22 15:40:00,59.9,60.0,59.9,60.0,6500.0,59.7138,59.8135,59.7138,59.8135,6500.0
2014-01-22 15:45:00,60.0,60.0,59.95,59.95,5200.0,59.8135,59.8135,59.7637,59.7637,5200.0
2014-01-22 15:50:00,59.95,59.99,59.95,59.96,3700.0,59.7637,59.8036,59.7637,59.7736,3700.0
2014-01-22 15:55:00,59.95,60.0,59.87,59.99,8500.0,59.7637,59.8135,59.6839,59.8036,8500.0
2014-01-23 09:30:00,59.86,59.86,59.01,59.55,3100.0,59.674,59.674,58.8266,59.3649,3100.0
2014-01-23 09:35:00,59.53,59.59,59.46,59.54,3700.0,59.345,59.4048,59.2752,59.355,3700.0
2014-01-23 09:40:00,59.43,59.62,59.21,59.54,2100.0,59.2453,59.4347,59.026,59.355,2100.0
2014-01-23 09:45:00,59.8,59.86,59.69,59.86,1600.0,59.6141,59.674,59.5045,59.674,1600.0
2014-01-23 09:50:00,59.76,59.82,59.67,59.82,3100.0,59.5743,59.6341,59.4845,59.6341,3100.0
2014-01-23 09:55:00,59.73,59.73,59.37,59.37,1000.0,59.5444,59.5444,59.1855,59.1855,1000.0
2014-01-23 10:00:00,59.28,59.34,59.21,59.23,1300.0,59.0958,59.1556,59.026,59.0459,1300.0
2014-01-23 10:05:00,59.22,59.22,59.2,59.2,2200.0,59.0359,59.0359,59.016,59.016,2200.0
2014-01-23 10:10:00,59.11,59.34,59.11,59.22,2300.0,58.9263,59.1556,58.9263,59.0359,2300.0
2014-01-23 10:15:00,59.15,59.32,59.15,59.26,3000.0,58.9662,59.1356,58.9662,59.0758,3000.0
2014-01-23 10:20:00,59.34,59.36,59.29,59.36,800.0,59.1556,59.1755,59.1057,59.1755,800.0
2014-01-23 10:25:00,59.21,59.21,58.88,58.92,3100.0,59.026,59.026,58.697,58.7369,3100.0
2014-01-23 10:30:00,58.94,58.94,58.79,58.79,1000.0,58.7568,58.7568,58.6073,58.6073,1000.0
2014-01-23 10:35:00,58.9,58.9,58.8,58.81,1100.0,58.7169,58.7169,58.6173,58.6272,1100.0
2014-01-23 10:40:00,58.9,58.93,58.85,58.92,2400.0,58.7169,58.7468,58.6671,58.7369,2400.0
2014-01-23 10:45:00,58.9,58.92,58.77,58.77,1400.0,58.7169,58.7369,58.5873,58.5873,1400.0
2014-01-23 10:50:00,58.72,58.78,58.62,58.65,2700.0,58.5375,58.5973,58.4378,58.4677,2700.0
2014-01-23 10:55:00,58.67,58.67,58.54,58.54,400.0,58.4877,58.4877,58.3581,58.3581,400.0
2014-01-23 11:00:00,58.52,58.62,58.51,58.52,3800.0,58.3381,58.4378,58.3282,58.3381,3800.0
2014-01-23 11:05:00,58.54,58.55,58.53,58.55,700.0,58.3581,58.368,58.3481,58.368,700.0
2014-01-23 11:10:00,58.52,58.52,58.25,58.25,2300.0,58.3381,58.3381,58.069,58.069,2300.0
2014-01-23 11:15:00,58.25,58.43,58.22,58.43,6500.0,58.069,58.2484,58.0391,58.2484,6500.0
2014-01-23 11:20:00,58.44,58.44,58.16,58.2,4800.0,58.2584,58.2584,57.9792,58.0191,4800.0
2014-01-23 11:25:00,58.13,58.2,58.11,58.19,3600.0,57.9493,58.0191,57.9294,58.0091,3600.0
2014-01-23 11:30:00,58.12,58.22,58.11,58.18,6100.0,57.9394,58.0391,57.9294,57.9992,6100.0
2014-01-23 11:35:00,58.2,58.2,58.11,58.14,1500.0,58.0191,58.0191,57.9294,57.9593,1500.0
2014-01-23 11:40:00,58.14,58.16,58.01,58.02,4300.0,57.9593,57.9792,57.8297,57.8397,4300.0
2014-01-23 11:45:00,58.03,58.06,57.39,57.49,6900.0,57.8496,57.8796,57.2116,57.3113,6900.0
2014-01-23 11:50:00,57.55,57.57,57.39,57.39,1600.0,57.3711,57.3911,57.2116,57.2116,1600.0
2014-01-23 11:55:00,57.45,57.58,57.45,57.51,3200.0,57.2714,57.401,57.2714,57.3313,3200.0
2014-01-23 12:00:00,57.56,57.81,57.53,57.8,2800.0,57.3811,57.6303,57.3512,57.6204,2800.0
2014-01-23 12:05:00,57.81,57.81,57.47,57.53,3400.0,57.6303,57.6303,57.2914,57.3512,3400.0
2014-01-23 12:10:00,57.55,57.58,57.44,57.58,1500.0,57.3711,57.401,57.2615,57.401,1500.0
2014-01-23 12:15:00,57.48,57.55,57.36,57.53,2300.0,57.3014,57.3711,57.1817,57.3512,2300.0
2014-01-23 12:20:00,57.46,57.48,57.29,57.33,1600.0,57.2814,57.3014,57.1119,57.1518,1600.0
2014-01-23 12:25:00,57.3,57.35,57.27,57.32,2200.0,57.1219,57.1718,57.092,57.1419,2200.0
2014-01-23 12:30:00,57.31,57.31,57.22,57.22,900.0,57.1319,57.1319,57.0422,57.0422,900.0
2014-01-23 12:35:00,57.22,57.25,56.79,57.2,10600.0,57.0422,57.0721,56.6135,57.0222,10600.0
2014-01-23 12:40:00,57.18,57.18,56.8,56.8,3300.0,57.0023,57.0023,56.6235,56.6235,3300.0
2014-01-23 12:45:00,56.87,57.02,56.65,56.99,4800.0,56.6932,56.8428,56.4739,56.8129,4800.0
2014-01-23 12:50:00,57.0,57.03,56.72,56.88,2200.0,56.8228,56.8528,56.5437,56.7032,2200.0
2014-01-23 12:55:00,56.87,56.96,56.87,56.96,3100.0,56.6932,56.783,56.6932,56.783,3100.0
2014-01-23 13:00:00,56.94,56.94,56.81,56.81,1900.0,56.763,56.763,56.6334,56.6334,1900.0
2014-01-23 13:05:00,56.82,57.55,56.75,57.38,8600.0,56.6434,57.3711,56.5736,57.2017,8600.0
2014-01-23 13:10:00,57.39,57.46,57.34,57.37,2600.0,57.2116,57.2814,57.1618,57.1917,2600.0
2014-01-23 13:15:00,57.37,57.41,57.37,57.37,1200.0,57.1917,57.2316,57.1917,57.1917,1200.0
2014-01-23 13:20:00,57.39,57.52,57.39,57.49,1900.0,57.2116,57.3412,57.2116,57.3113,1900.0
2014-01-23 13:25:00,57.5,57.76,57.39,57.48,2200.0,57.3213,57.5805,57.2116,57.3014,2200.0
2014-01-23 13:30:00,57.44,57.44,57.38,57.39,1600.0,57.2615,57.2615,57.2017,57.2116,1600.0
2014-01-23 13:35:00,57.35,57.4,57.34,57.37,1400.0,57.1718,57.2216,57.1618,57.1917,1400.0
2014-01-23 13:40:00,57.35,57.36,57.22,57.32,1800.0,57.1718,57.1817,57.0422,57.1419,1800.0
2014-01-23 13:45:00,57.29,57.3,57.19,57.22,600.0,57.1119,57.1219,57.0123,57.0422,600.0
2014-01-23 13:50:00,57.23,57.45,57.23,57.43,3200.0,57.0521,57.2714,57.0521,57.2515,3200.0
2014-01-23 13:55:00,57.41,57.52,57.36,57.37,2000.0,57.2316,57.3412,57.1817,57.1917,2000.0
2014-01-23 14:00:00,57.37,57.37,57.37,57.37,0.0,57.1917,57.1917,57.1917,57.1917,0.0
2014-01-23 14:05:00,57.54,57.54,57.44,57.47,1300.0,57.3612,57.3612,57.2615,57.2914,1300.0
2014-01-23 14:10:00,57.44,57.44,57.43,57.43,300.0,57.2615,57.2615,57.2515,57.2515,300.0
2014-01-23 14:15:00,57.45,57.63,57.45,57.58,2000.0,57.2714,57.4509,57.2714,57.401,2000.0
2014-01-23 14:20:00,57.59,57.59,57.51,57.51,600.0,57.411,57.411,57.3313,57.3313,600.0
2014-01-23 14:25:00,57.59,57.81,57.56,57.78,9700.0,57.411,57.6303,57.3811,57.6004,9700.0
2014-01-23 14:30:00,57.83,57.9,57.83,57.84,800.0,57.6503,57.72,57.6503,57.6602,800.0
2014-01-23 14:35:00,57.79,57.85,57.78,57.78,600.0,57.6104,57.6702,57.6004,57.6004,600.0
2014-01-23 14:40:00,57.8,57.84,57.8,57.82,1300.0,57.6204,57.6602,57.6204,57.6403,1300.0
2014-01-23 14:45:00,57.82,57.85,57.77,57.79,1400.0,57.6403,57.6702,57.5905,57.6104,1400.0
2014-01-23 14:50:00,57.82,57.84,57.82,57.84,500.0,57.6403,57.6602,57.6403,57.6602,500.0
2014-01-23 14:55:00,57.88,58.06,57.88,58.0,5000.0,57.7001,57.8796,57.7001,57.8197,5000.0
2014-01-23 15:00:00,58.05,58.05,57.91,57.91,4300.0,57.8696,57.8696,57.73,57.73,4300.0
2014-01-23 15:05:00,57.95,58.0,57.75,57.84,4400.0,57.7699,57.8197,57.5705,57.6602,4400.0
2014-01-23 15:10:00,57.9,57.92,57.79,57.79,1000.0,57.72,57.74,57.6104,57.6104,1000.0
2014-01-23 15:15:00,57.86,57.96,57.8,57.8,2700.0,57.6802,57.7799,57.6204,57.6204,2700.0
2014-01-23 15:20:00,57.8,57.89,57.79,57.89,1300.0,57.6204,57.7101,57.6104,57.7101,1300.0
2014-01-23 15:25:00,57.88,57.89,57.8,57.81,3200.0,57.7001,57.7101,57.6204,57.6303,3200.0
2014-01-23 15:30:00,57.83,57.83,57.79,57.8,1300.0,57.6503,57.6503,57.6104,57.6204,1300.0
2014-01-23 15:35:00,57.83,57.97,57.82,57.97,4800.0,57.6503,57.7898,57.6403,57.7898,4800.0
2014-01-23 15:40:00,57.97,58.01,57.87,57.93,7100.0,57.7898,57.8297,57.6901,57.75,7100.0
2014-01-23 15:45:00,57.91,57.92,57.85,57.85,8500.0,57.73,57.74,57.6702,57.6702,8500.0
2014-01-23 15:50:00,57.86,57.92,57.73,57.8,16800.0,57.6802,57.74,57.5506,57.6204,16800.0
2014-01-23 15:55:00,57.79,57.8,57.64,57.74,25600.0,57.6104,57.6204,57.4609,57.5605,25600.0
2014-01-24 09:30:00,57.52,57.83,56.99,57.79,7900.0,57.3412,57.6503,56.8129,57.6104,7900.0
2014-01-24 09:35:00,57.81,58.0,57.65,57.76,6700.0,57.6303,57.8197,57.4708,57.5805,6700.0
2014-01-24 09:40:00,57.82,58.12,57.66,58.12,4500.0,57.6403,57.9394,57.4808,57.9394,4500.0
2014-01-24 09:45:00,57.96,57.98,57.78,57.81,4400.0,57.7799,57.7998,57.6004,57.6303,4400.0
2014-01-24 09:50:00,57.79,58.11,57.79,58.07,5300.0,57.6104,57.9294,57.6104,57.8895,5300.0
2014-01-24 09:55:00,58.03,58.14,57.95,58.14,40700.0,57.8496,57.9593,57.7699,57.9593,40700.0
2014-01-24 10:00:00,58.07,58.07,57.79,57.79,3200.0,57.8895,57.8895,57.6104,57.6104,3200.0
2014-01-24 10:05:00,57.84,57.96,57.81,57.88,4400.0,57.6602,57.7799,57.6303,57.7001,4400.0
2014-01-24 10:10:00,57.81,57.81,57.72,57.73,1700.0,57.6303,57.6303,57.5406,57.5506,1700.0
2014-01-24 10:15:00,57.71,57.71,57.46,57.49,1600.0,57.5306,57.5306,57.2814,57.3113,1600.0
2014-01-24 10:20:00,57.45,57.65,57.45,57.65,3200.0,57.2714,57.4708,57.2714,57.4708,3200.0
2014-01-24 10:25:00,57.59,57.63,57.43,57.63,2300.0,57.411,57.4509,57.2515,57.4509,2300.0
2014-01-24 10:30:00,57.46,57.46,57.31,57.44,2200.0,57.2814,57.2814,57.1319,57.2615,2200.0
2014-01-24 10:35:00,57.55,57.55,57.4,57.4,1100.0,57.3711,57.3711,57.2216,57.2216,1100.0
2014-01-24 10:40:00,57.32,57.38,57.06,57.09,3200.0,57.1419,57.2017,56.8827,56.9126,3200.0
2014-01-24 10:45:00,57.1,57.23,57.09,57.2,2500.0,56.9225,57.0521,56.9126,57.0222,2500.0
2014-01-24 10:50:00,57.28,57.28,57.28,57.28,100.0,57.102,57.102,57.102,57.102,100.0
2014-01-24 10:55:00,57.17,57.33,57.16,57.29,5600.0,56.9923,57.1518,56.9823,57.1119,5600.0
2014-01-24 11:00:00,57.28,57.36,57.22,57.32,3800.0,57.102,57.1817,57.0422,57.1419,3800.0
2014-01-24 11:05:00,57.29,57.29,57.16,57.16,4600.0,57.1119,57.1119,56.9823,56.9823,4600.0
2014-01-24 11:10:00,57.15,57.41,57.15,57.27,6200.0,56.9724,57.2316,56.9724,57.092,6200.0
2014-01-24 11:15:00,57.26,57.28,57.21,57.28,1100.0,57.082,57.102,57.0322,57.102,1100.0
2014-01-24 11:20:00,57.22,57.26,57.17,57.26,2200.0,57.0422,57.082,56.9923,57.082,2200.0
2014-01-24 11:25:00,57.26,57.26,57.16,57.2,5000.0,57.082,57.082,56.9823,57.0222,5000.0
2014-01-24 11:30:00,57.19,57.26,57.18,57.23,3000.0,57.0123,57.082,57.0023,57.0521,3000.0
2014-01-24 11:35:00,57.22,57.42,57.22,57.33,2600.0,57.0422,57.2415,57.0422,57.1518,2600.0
2014-01-24 11:40:00,57.28,57.32,57.22,57.32,600.0,57.102,57.1419,57.0422,57.1419,600.0
2014-01-24 11:45:00,57.25,57.27,57.16,57.27,1600.0,57.0721,57.092,56.9823,57.092,1600.0
2014-01-24 11:50:00,57.26,57.4,57.26,57.4,1800.0,57.082,57.2216,57.082,57.2216,1800.0
2014-01-24 11:55:00,57.41,57.51,57.4,57.51,1300.0,57.2316,57.3313,57.2216,57.3313,1300.0
2014-01-24 12:00:00,57.46,57.46,57.27,57.27,1200.0,57.2814,57.2814,57.092,57.092,1200.0
2014-01-24 12:05:00,57.17,57.37,57.17,57.34,2000.0,56.9923,57.1917,56.9923,57.1618,2000.0
2014-01-24 12:10:00,57.24,57.24,57.24,57.24,300.0,57.0621,57.0621,57.0621,57.0621,300.0
2014-01-24 12:15:00,57.31,57.42,57.21,57.21,2300.0,57.1319,57.2415,57.0322,57.0322,2300.0
2014-01-24 12:20:00,57.16,57.2,57.16,57.16,1800.0,56.9823,57.0222,56.9823,56.9823,1800.0
2014-01-24 12:25:00,57.16,57.36,57.16,57.36,1500.0,56.9823,57.1817,56.9823,57.1817,1500.0
2014-01-24 12:30:00,57.28,57.3,57.28,57.3,200.0,57.102,57.1219,57.102,57.1219,200.0
2014-01-24 12:35:00,57.3,57.3,57.17,57.28,500.0,57.1219,57.1219,56.9923,57.102,500.0
2014-01-24 12:40:00,57.27,57.3,57.14,57.19,2900.0,57.092,57.1219,56.9624,57.0123,2900.0
2014-01-24 12:45:00,57.17,57.28,57.11,57.19,3400.0,56.9923,57.102,56.9325,57.0123,3400.0
2014-01-24 12:50:00,57.02,57.11,57.01,57.08,700.0,56.8428,56.9325,56.8328,56.9026,700.0
2014-01-24 12:55:00,57.19,57.19,57.09,57.19,700.0,57.0123,57.0123,56.9126,57.0123,700.0
2014-01-24 13:00:00,57.08,57.21,57.06,57.21,4200.0,56.9026,57.0322,56.8827,57.0322,4200.0
2014-01-24 13:05:00,57.26,57.34,57.24,57.32,800.0,57.082,57.1618,57.0621,57.1419,800.0
2014-01-24 13:10:00,57.27,57.27,57.26,57.26,400.0,57.092,57.092,57.082,57.082,400.0
2014-01-24 13:15:00,57.21,57.21,57.07,57.07,300.0,57.0322,57.0322,56.8926,56.8926,300.0
2014-01-24 13:20:00,57.08,57.09,57.06,57.08,5500.0,56.9026,56.9126,56.8827,56.9026,5500.0
2014-01-24 13:25:00,57.09,57.09,57.08,57.08,200.0,56.9126,56.9126,56.9026,56.9026,200.0
2014-01-24 13:30:00,57.07,57.09,57.05,57.09,1500.0,56.8926,56.9126,56.8727,56.9126,1500.0
2014-01-24 13:35:00,56.96,57.07,56.96,57.07,1700.0,56.783,56.8926,56.783,56.8926,1700.0
2014-01-24 13:40:00,57.07,57.15,57.07,57.11,1300.0,56.8926,56.9724,56.8926,56.9325,1300.0
2014-01-24 13:45:00,57.03,57.03,56.96,56.96,200.0,56.8528,56.8528,56.783,56.783,200.0
2014-01-24 13:50:00,57.06,57.1,57.06,57.1,300.0,56.8827,56.9225,56.8827,56.9225,300.0
2014-01-24 13:55:00,57.07,57.07,56.94,56.97,2700.0,56.8926,56.8926,56.763,56.7929,2700.0
2014-01-24 14:00:00,56.96,56.96,56.82,56.82,1400.0,56.783,56.783,56.6434,56.6434,1400.0
2014-01-24 14:05:00,56.88,57.04,56.88,56.99,2300.0,56.7032,56.8627,56.7032,56.8129,2300.0
2014-01-24 14:10:00,56.96,57.03,56.96,56.96,1600.0,56.783,56.8528,56.783,56.783,1600.0
2014-01-24 14:15:00,56.96,57.09,56.96,57.09,700.0,56.783,56.9126,56.783,56.9126,700.0
2014-01-24 14:20:00,57.06,57.06,57.05,57.05,400.0,56.8827,56.8827,56.8727,56.8727,400.0
2014-01-24 14:25:00,57.03,57.03,57.0,57.0,300.0,56.8528,56.8528,56.8228,56.8228,300.0
2014-01-24 14:30:00,57.0,57.04,56.99,57.04,600.0,56.8228,56.8627,56.8129,56.8627,600.0
2014-01-24 14:35:00,56.98,57.01,56.86,56.86,1800.0,56.8029,56.8328,56.6833,56.6833,1800.0
2014-01-24 14:40:00,56.87,56.96,56.78,56.78,2000.0,56.6932,56.783,56.6035,56.6035,2000.0
2014-01-24 14:45:00,56.83,56.87,56.83,56.86,1000.0,56.6534,56.6932,56.6534,56.6833,1000.0
2014-01-24 14:50:00,56.84,56.85,56.78,56.79,2300.0,56.6633,56.6733,56.6035,56.6135,2300.0
2014-01-24 14:55:00,56.79,56.79,56.71,56.71,400.0,56.6135,56.6135,56.5337,56.5337,400.0
2014-01-24 15:00:00,56.71,56.71,56.71,56.71,0.0,56.5337,56.5337,56.5337,56.5337,0.0
2014-01-24 15:05:00,56.74,56.8,56.74,56.79,3100.0,56.5637,56.6235,56.5637,56.6135,3100.0
2014-01-24 15:10:00,56.8,56.8,56.72,56.72,1500.0,56.6235,56.6235,56.5437,56.5437,1500.0
2014-01-24 15:15:00,56.64,56.67,56.6,56.6,500.0,56.464,56.4939,56.4241,56.4241,500.0
2014-01-24 15:20:00,56.6,56.68,56.59,56.59,2600.0,56.4241,56.5038,56.4141,56.4141,2600.0
2014-01-24 15:25:00,56.59,56.64,56.58,56.58,400.0,56.4141,56.464,56.4042,56.4042,400.0
2014-01-24 15:30:00,56.64,56.71,56.64,56.71,600.0,56.464,56.5337,56.464,56.5337,600.0
2014-01-24 15:35:00,56.73,56.79,56.73,56.75,2100.0,56.5537,56.6135,56.5537,56.5736,2100.0
2014-01-24 15:40:00,56.72,56.72,56.72,56.72,200.0,56.5437,56.5437,56.5437,56.5437,200.0
2014-01-24 15:45:00,56.73,56.81,56.67,56.73,4400.0,56.5537,56.6334,56.4939,56.5537,4400.0
2014-01-24 15:50:00,56.76,56.87,56.76,56.85,2100.0,56.5836,56.6932,56.5836,56.6733,2100.0
2014-01-24 15:55:00,56.82,56.88,56.69,56.71,7500.0,56.6434,56.7032,56.5138,56.5337,7500.0
2014-01-27 09:30:00,56.88,56.88,56.47,56.48,2500.0,56.7032,56.7032,56.2945,56.3045,2500.0
2014-01-27 09:35:00,56.43,56.43,56.36,56.42,500.0,56.2546,56.2546,56.1848,56.2446,500.0
2014-01-27 09:40:00,56.48,56.71,56.48,56.55,1600.0,56.3045,56.5337,56.3045,56.3742,1600.0
2014-01-27 09:45:00,56.54,56.55,56.41,56.41,3400.0,56.3643,56.3742,56.2347,56.2347,3400.0
2014-01-27 09:50:00,56.41,56.42,56.4,56.4,1100.0,56.2347,56.2446,56.2247,56.2247,1100.0
2014-01-27 09:55:00,56.42,56.46,56.42,56.46,400.0,56.2446,56.2845,56.2446,56.2845,400.0
2014-01-27 10:00:00,56.42,56.42,56.22,56.34,2600.0,56.2446,56.2446,56.0453,56.1649,2600.0
2014-01-27 10:05:00,56.3,56.3,56.19,56.26,1600.0,56.125,56.125,56.0154,56.0851,1600.0
2014-01-27 10:10:00,56.25,56.41,56.1,56.33,2700.0,56.0752,56.2347,55.9256,56.1549,2700.0
2014-01-27 10:15:00,56.34,56.34,56.16,56.21,1600.0,56.1649,56.1649,55.9855,56.0353,1600.0
2014-01-27 10:20:00,56.02,56.24,56.02,56.22,1800.0,55.8459,56.0652,55.8459,56.0453,1800.0
2014-01-27 10:25:00,56.23,56.23,55.87,55.88,700.0,56.0552,56.0552,55.6964,55.7063,700.0
2014-01-27 10:30:00,55.98,56.21,55.98,56.21,600.0,55.806,56.0353,55.806,56.0353,600.0
2014-01-27 10:35:00,55.86,56.03,55.85,55.85,800.0,55.6864,55.8559,55.6764,55.6764,800.0
2014-01-27 10:40:00,55.87,56.08,55.87,56.06,1100.0,55.6964,55.9057,55.6964,55.8858,1100.0
2014-01-27 10:45:00,56.02,56.15,56.0,56.15,500.0,55.8459,55.9755,55.826,55.9755,500.0
2014-01-27 10:50:00,56.07,56.09,55.79,56.04,2000.0,55.8957,55.9157,55.6166,55.8658,2000.0
2014-01-27 10:55:00,55.98,55.98,55.79,55.79,400.0,55.806,55.806,55.6166,55.6166,400.0
2014-01-27 11:00:00,55.81,55.81,55.8,55.8,200.0,55.6365,55.6365,55.6266,55.6266,200.0
2014-01-27 11:05:00,55.8,55.94,55.76,55.9,1900.0,55.6266,55.7661,55.5867,55.7263,1900.0
2014-01-27 11:10:00,55.89,55.89,55.59,55.71,2400.0,55.7163,55.7163,55.4172,55.5369,2400.0
2014-01-27 11:15:00,55.62,55.91,55.62,55.89,1500.0,55.4471,55.7362,55.4471,55.7163,1500.0
2014-01-27 11:20:00,55.95,55.95,55.9,55.94,700.0,55.7761,55.7761,55.7263,55.7661,700.0
2014-01-27 11:25:00,55.97,56.02,55.97,56.02,200.0,55.796,55.8459,55.796,55.8459,200.0
2014-01-27 11:30:00,55.84,55.94,55.82,55.89,800.0,55.6665,55.7661,55.6465,55.7163,800.0
2014-01-27 11:35:00,55.81,55.85,55.81,55.82,500.0,55.6365,55.6764,55.6365,55.6465,500.0
2014-01-27 11:40:00,55.81,55.92,55.81,55.92,600.0,55.6365,55.7462,55.6365,55.7462,600.0
2014-01-27 11:45:00,55.92,55.94,55.82,55.82,500.0,55.7462,55.7661,55.6465,55.6465,500.0
2014-01-27 11:50:00,55.82,55.86,55.8,55.81,1400.0,55.6465,55.6864,55.6266,55.6365,1400.0
2014-01-27 11:55:00,55.81,55.86,55.8,55.81,2800.0,55.6365,55.6864,55.6266,55.6365,2800.0
2014-01-27 12:00:00,55.81,55.91,55.81,55.91,3800.0,55.6365,55.7362,55.6365,55.7362,3800.0
2014-01-27 12:05:00,55.9,55.93,55.77,55.87,2500.0,55.7263,55.7562,55.5967,55.6964,2500.0
2014-01-27 12:10:00,55.86,55.86,55.77,55.81,2100.0,55.6864,55.6864,55.5967,55.6365,2100.0
2014-01-27 12:15:00,55.77,55.81,55.67,55.8,1500.0,55.5967,55.6365,55.497,55.6266,1500.0
2014-01-27 12:20:00,55.75,55.75,55.65,55.73,1500.0,55.5767,55.5767,55.477,55.5568,1500.0
2014-01-27 12:25:00,55.81,55.81,55.67,55.67,1000.0,55.6365,55.6365,55.497,55.497,1000.0
2014-01-27 12:30:00,55.66,55.66,55.65,55.66,400.0,55.487,55.487,55.477,55.487,400.0
2014-01-27 12:35:00,55.57,55.73,55.57,55.73,1100.0,55.3973,55.5568,55.3973,55.5568,1100.0
2014-01-27 12:40:00,55.76,55.83,55.76,55.83,200.0,55.5867,55.6565,55.5867,55.6565,200.0
2014-01-27 12:45:00,55.75,55.75,55.65,55.69,1500.0,55.5767,55.5767,55.477,55.5169,1500.0
2014-01-27 12:50:00,55.78,55.79,55.78,55.79,200.0,55.6066,55.6166,55.6066,55.6166,200.0
2014-01-27 12:55:00,55.72,55.72,55.53,55.62,14700.0,55.5468,55.5468,55.3574,55.4471,14700.0
2014-01-27 13:00:00,55.62,55.63,55.62,55.63,300.0,55.4471,55.4571,55.4471,55.4571,300.0
2014-01-27 13:05:00,55.72,55.83,55.72,55.83,900.0,55.5468,55.6565,55.5468,55.6565,900.0
2014-01-27 13:10:00,55.74,55.77,55.74,55.76,400.0,55.5668,55.5967,55.5668,55.5867,400.0
2014-01-27 13:15:00,55.74,55.75,55.74,55.75,600.0,55.5668,55.5767,55.5668,55.5767,600.0
2014-01-27 13:20:00,55.75,55.75,55.64,55.64,1000.0,55.5767,55.5767,55.4671,55.4671,1000.0
2014-01-27 13:25:00,55.65,55.72,55.62,55.72,1500.0,55.477,55.5468,55.4471,55.5468,1500.0
2014-01-27 13:30:00,55.62,55.62,55.62,55.62,800.0,55.4471,55.4471,55.4471,55.4471,800.0
2014-01-27 13:35:00,55.61,55.72,55.61,55.7,900.0,55.4372,55.5468,55.4372,55.5269,900.0
2014-01-27 13:40:00,55.69,55.7,55.56,55.69,6300.0,55.5169,55.5269,55.3873,55.5169,6300.0
2014-01-27 13:45:00,55.73,55.73,55.6,55.72,2600.0,55.5568,55.5568,55.4272,55.5468,2600.0
2014-01-27 13:50:00,55.65,55.96,55.6,55.85,9600.0,55.477,55.7861,55.4272,55.6764,9600.0
2014-01-27 13:55:00,55.92,55.94,55.81,55.81,3300.0,55.7462,55.7661,55.6365,55.6365,3300.0
2014-01-27 14:00:00,55.99,55.99,55.99,55.99,100.0,55.816,55.816,55.816,55.816,100.0
2014-01-27 14:05:00,55.91,55.91,55.82,55.82,500.0,55.7362,55.7362,55.6465,55.6465,500.0
2014-01-27 14:10:00,55.88,55.9,55.88,55.9,500.0,55.7063,55.7263,55.7063,55.7263,500.0
2014-01-27 14:15:00,56.01,56.02,55.9,56.0,1400.0,55.8359,55.8459,55.7263,55.826,1400.0
2014-01-27 14:20:00,55.93,55.93,55.93,55.93,100.0,55.7562,55.7562,55.7562,55.7562,100.0
2014-01-27 14:25:00,55.89,55.94,55.89,55.94,200.0,55.7163,55.7661,55.7163,55.7661,200.0
2014-01-27 14:30:00,56.04,56.05,55.93,55.94,1600.0,55.8658,55.8758,55.7562,55.7661,1600.0
2014-01-27 14:35:00,56.01,56.02,56.0,56.02,300.0,55.8359,55.8459,55.826,55.8459,300.0
2014-01-27 14:40:00,56.06,56.1,56.01,56.03,900.0,55.8858,55.9256,55.8359,55.8559,900.0
2014-01-27 14:45:00,55.92,56.11,55.92,56.11,1200.0,55.7462,55.9356,55.7462,55.9356,1200.0
2014-01-27 14:50:00,56.13,56.13,56.04,56.04,1100.0,55.9555,55.9555,55.8658,55.8658,1100.0
2014-01-27 14:55:00,56.03,56.07,56.03,56.07,200.0,55.8559,55.8957,55.8559,55.8957,200.0
2014-01-27 15:00:00,56.09,56.09,55.91,55.93,1800.0,55.9157,55.9157,55.7362,55.7562,1800.0
2014-01-27 15:05:00,55.9,55.93,55.87,55.93,1400.0,55.7263,55.7562,55.6964,55.7562,1400.0
2014-01-27 15:10:00,55.92,56.01,55.87,56.01,2200.0,55.7462,55.8359,55.6964,55.8359,2200.0
2014-01-27 15:15:00,56.06,56.06,56.04,56.04,800.0,55.8858,55.8858,55.8658,55.8658,800.0
2014-01-27 15:20:00,56.0,56.0,55.9,55.9,800.0,55.826,55.826,55.7263,55.7263,800.0
2014-01-27 15:25:00,55.89,55.9,55.82,55.82,1100.0,55.7163,55.7263,55.6465,55.6465,1100.0
2014-01-27 15:30:00,55.88,55.98,55.85,55.87,1900.0,55.7063,55.806,55.6764,55.6964,1900.0
2014-01-27 15:35:00,55.83,55.93,55.81,55.93,2200.0,55.6565,55.7562,55.6365,55.7562,2200.0
2014-01-27 15:40:00,55.95,55.95,55.85,55.89,1700.0,55.7761,55.7761,55.6764,55.7163,1700.0
2014-01-27 15:45:00,55.84,55.86,55.83,55.86,1000.0,55.6665,55.6864,55.6565,55.6864,1000.0
2014-01-27 15:50:00,55.85,55.87,55.66,55.7,5000.0,55.6764,55.6964,55.487,55.5269,5000.0
2014-01-27 15:55:00,55.73,55.77,55.43,55.44,17800.0,55.5568,55.5967,55.2577,55.2677,17800.0
2014-01-28 09:30:00,55.56,55.56,55.46,55.46,800.0,55.3873,55.3873,55.2876,55.2876,800.0
2014-01-28 09:35:00,55.55,55.61,55.33,55.33,1800.0,55.3774,55.4372,55.158,55.158,1800.0
2014-01-28 09:40:00,55.44,55.58,55.41,55.42,2400.0,55.2677,55.4073,55.2378,55.2478,2400.0
2014-01-28 09:45:00,55.54,55.63,55.54,55.63,600.0,55.3674,55.4571,55.3674,55.4571,600.0
2014-01-28 09:50:00,55.6,55.6,55.28,55.44,2300.0,55.4272,55.4272,55.1082,55.2677,2300.0
2014-01-28 09:55:00,55.51,55.58,55.38,55.58,1100.0,55.3375,55.4073,55.2079,55.4073,1100.0
2014-01-28 10:00:00,55.63,55.63,55.53,55.53,200.0,55.4571,55.4571,55.3574,55.3574,200.0
2014-01-28 10:05:00,55.73,55.73,55.41,55.47,1600.0,55.5568,55.5568,55.2378,55.2976,1600.0
2014-01-28 10:10:00,55.54,55.54,55.24,55.29,11400.0,55.3674,55.3674,55.0683,55.1182,11400.0
2014-01-28 10:15:00,55.31,55.4,55.31,55.4,700.0,55.1381,55.2278,55.1381,55.2278,700.0
2014-01-28 10:20:00,55.35,55.43,55.35,55.39,1600.0,55.178,55.2577,55.178,55.2178,1600.0
2014-01-28 10:25:00,55.4,55.41,55.3,55.32,7200.0,55.2278,55.2378,55.1281,55.1481,7200.0
2014-01-28 10:30:00,55.3,55.37,55.3,55.37,45000.0,55.1281,55.1979,55.1281,55.1979,45000.0
2014-01-28 10:35:00,55.36,55.51,55.36,55.45,2200.0,55.1879,55.3375,55.1879,55.2777,2200.0
2014-01-28 10:40:00,55.56,55.56,55.35,55.38,1800.0,55.3873,55.3873,55.178,55.2079,1800.0
2014-01-28 10:45:00,55.38,55.38,55.38,55.38,0.0,55.2079,55.2079,55.2079,55.2079,0.0
2014-01-28 10:50:00,55.32,55.49,55.28,55.49,1200.0,55.1481,55.3175,55.1082,55.3175,1200.0
2014-01-28 10:55:00,55.41,55.51,55.38,55.38,1100.0,55.2378,55.3375,55.2079,55.2079,1100.0
2014-01-28 11:00:00,55.34,55.43,55.34,55.43,800.0,55.168,55.2577,55.168,55.2577,800.0
2014-01-28 11:05:00,55.47,55.47,55.39,55.4,900.0,55.2976,55.2976,55.2178,55.2278,900.0
2014-01-28 11:10:00,55.45,55.45,55.35,55.39,1000.0,55.2777,55.2777,55.178,55.2178,1000.0
2014-01-28 11:15:00,55.25,55.28,55.22,55.25,2000.0,55.0783,55.1082,55.0484,55.0783,2000.0
2014-01-28 11:20:00,55.37,55.41,55.37,55.41,1000.0,55.1979,55.2378,55.1979,55.2378,1000.0
2014-01-28 11:25:00,55.43,55.43,55.32,55.33,500.0,55.2577,55.2577,55.1481,55.158,500.0
2014-01-28 11:30:00,55.32,55.32,55.32,55.32,100.0,55.1481,55.1481,55.1481,55.1481,100.0
2014-01-28 11:35:00,55.21,55.27,55.16,55.25,3100.0,55.0384,55.0982,54.9886,55.0783,3100.0
2014-01-28 11:40:00,55.16,55.23,55.16,55.18,300.0,54.9886,55.0583,54.9886,55.0085,300.0
2014-01-28 11:45:00,55.18,55.18,55.18,55.18,0.0,55.0085,55.0085,55.0085,55.0085,0.0
2014-01-28 11:50:00,55.18,55.18,55.18,55.18,0.0,55.0085,55.0085,55.0085,55.0085,0.0
2014-01-28 11:55:00,55.27,55.28,55.27,55.27,400.0,55.0982,55.1082,55.0982,55.0982,400.0
2014-01-28 12:00:00,55.28,55.28,55.17,55.26,300.0,55.1082,55.1082,54.9985,55.0883,300.0
2014-01-28 12:05:00,55.3,55.3,55.23,55.23,400.0,55.1281,55.1281,55.0583,55.0583,400.0
2014-01-28 12:10:00,55.22,55.22,55.05,55.09,600.0,55.0484,55.0484,54.8789,54.9188,600.0
2014-01-28 12:15:00,55.17,55.23,55.15,55.15,1800.0,54.9985,55.0583,54.9786,54.9786,1800.0
2014-01-28 12:20:00,55.22,55.22,55.22,55.22,100.0,55.0484,55.0484,55.0484,55.0484,100.0
2014-01-28 12:25:00,55.21,55.21,55.2,55.2,500.0,55.0384,55.0384,55.0284,55.0284,500.0
2014-01-28 12:30:00,55.3,55.3,55.3,55.3,1000.0,55.1281,55.1281,55.1281,55.1281,1000.0
2014-01-28 12:35:00,55.3,55.3,55.25,55.25,1200.0,55.1281,55.1281,55.0783,55.0783,1200.0
2014-01-28 12:40:00,55.2,55.2,55.08,55.18,700.0,55.0284,55.0284,54.9088,55.0085,700.0
2014-01-28 12:45:00,55.19,55.19,55.13,55.13,800.0,55.0185,55.0185,54.9587,54.9587,800.0
2014-01-28 12:50:00,55.16,55.16,55.11,55.13,700.0,54.9886,54.9886,54.9387,54.9587,700.0
2014-01-28 12:55:00,55.15,55.15,55.15,55.15,100.0,54.9786,54.9786,54.9786,54.9786,100.0
2014-01-28 13:00:00,55.23,55.27,55.23,55.27,1200.0,55.0583,55.0982,55.0583,55.0982,1200.0
2014-01-28 13:05:00,55.25,55.25,55.13,55.13,700.0,55.0783,55.0783,54.9587,54.9587,700.0
2014-01-28 13:10:00,55.16,55.17,55.16,55.17,300.0,54.9886,54.9985,54.9886,54.9985,300.0
2014-01-28 13:15:00,55.22,55.27,55.2,55.2,1800.0,55.0484,55.0982,55.0284,55.0284,1800.0
2014-01-28 13:20:00,55.27,55.3,55.16,55.17,3800.0,55.0982,55.1281,54.9886,54.9985,3800.0
2014-01-28 13:25:00,55.14,55.29,55.12,55.29,2000.0,54.9686,55.1182,54.9487,55.1182,2000.0
2014-01-28 13:30:00,55.22,55.3,55.17,55.29,7100.0,55.0484,55.1281,54.9985,55.1182,7100.0
2014-01-28 13:35:00,55.29,55.29,55.24,55.25,2000.0,55.1182,55.1182,55.0683,55.0783,2000.0
2014-01-28 13:40:00,55.3,55.41,55.29,55.34,8000.0,55.1281,55.2378,55.1182,55.168,8000.0
2014-01-28 13:45:00,55.37,55.37,55.25,55.26,4600.0,55.1979,55.1979,55.0783,55.0883,4600.0
2014-01-28 13:50:00,55.31,55.31,55.31,55.31,100.0,55.1381,55.1381,55.1381,55.1381,100.0
2014-01-28 13:55:00,55.3,55.3,55.3,55.3,300.0,55.1281,55.1281,55.1281,55.1281,300.0
2014-01-28 14:00:00,55.39,55.39,55.18,55.18,900.0,55.2178,55.2178,55.0085,55.0085,900.0
2014-01-28 14:05:00,55.25,55.27,55.19,55.27,900.0,55.0783,55.0982,55.0185,55.0982,900.0
2014-01-28 14:10:00,55.25,55.27,55.25,55.27,400.0,55.0783,55.0982,55.0783,55.0982,400.0
2014-01-28 14:15:00,55.3,55.31,55.3,55.31,200.0,55.1281,55.1381,55.1281,55.1381,200.0
2014-01-28 14:20:00,55.31,55.31,55.3,55.3,700.0,55.1381,55.1381,55.1281,55.1281,700.0
2014-01-28 14:25:00,55.29,55.29,55.27,55.27,300.0,55.1182,55.1182,55.0982,55.0982,300.0
2014-01-28 14:30:00,55.33,55.33,55.33,55.33,100.0,55.158,55.158,55.158,55.158,100.0
2014-01-28 14:35:00,55.37,55.45,55.32,55.45,900.0,55.1979,55.2777,55.1481,55.2777,900.0
2014-01-28 14:40:00,55.37,55.37,55.23,55.23,2800.0,55.1979,55.1979,55.0583,55.0583,2800.0
2014-01-28 14:45:00,55.29,55.31,55.29,55.31,900.0,55.1182,55.1381,55.1182,55.1381,900.0
2014-01-28 14:50:00,55.3,55.45,55.3,55.42,900.0,55.1281,55.2777,55.1281,55.2478,900.0
2014-01-28 14:55:00,55.37,55.38,55.31,55.31,1500.0,55.1979,55.2079,55.1381,55.1381,1500.0
2014-01-28 15:00:00,55.3,55.31,55.3,55.31,500.0,55.1281,55.1381,55.1281,55.1381,500.0
2014-01-28 15:05:00,55.28,55.3,55.27,55.29,6200.0,55.1082,55.1281,55.0982,55.1182,6200.0
2014-01-28 15:10:00,55.26,55.29,55.22,55.29,400.0,55.0883,55.1182,55.0484,55.1182,400.0
2014-01-28 15:15:00,55.29,55.29,55.25,55.27,900.0,55.1182,55.1182,55.0783,55.0982,900.0
2014-01-28 15:20:00,55.27,55.29,55.27,55.28,400.0,55.0982,55.1182,55.0982,55.1082,400.0
2014-01-28 15:25:00,55.29,55.29,55.28,55.28,300.0,55.1182,55.1182,55.1082,55.1082,300.0
2014-01-28 15:30:00,55.28,55.34,55.26,55.3,4700.0,55.1082,55.168,55.0883,55.1281,4700.0
2014-01-28 15:35:00,55.37,55.37,55.23,55.3,3600.0,55.1979,55.1979,55.0583,55.1281,3600.0
2014-01-28 15:40:00,55.29,55.3,55.28,55.29,3400.0,55.1182,55.1281,55.1082,55.1182,3400.0
2014-01-28 15:45:00,55.3,55.3,55.2,55.22,2700.0,55.1281,55.1281,55.0284,55.0484,2700.0
2014-01-28 15:50:00,55.2,55.24,55.09,55.12,4900.0,55.0284,55.0683,54.9188,54.9487,4900.0
2014-01-28 15:55:00,55.13,55.27,55.11,55.27,13600.0,54.9587,55.0982,54.9387,55.0982,13600.0
2014-01-29 09:30:00,54.74,55.04,54.45,54.45,800.0,54.5699,54.8689,54.2808,54.2808,800.0
2014-01-29 09:35:00,54.5,54.62,54.5,54.62,1100.0,54.3306,54.4502,54.3306,54.4502,1100.0
2014-01-29 09:40:00,54.77,54.96,54.77,54.94,400.0,54.5998,54.7892,54.5998,54.7692,400.0
2014-01-29 09:45:00,54.97,55.04,54.8,54.8,1500.0,54.7992,54.8689,54.6297,54.6297,1500.0
2014-01-29 09:50:00,54.79,55.1,54.79,55.02,1100.0,54.6197,54.9288,54.6197,54.849,1100.0
2014-01-29 09:55:00,55.03,55.14,54.86,55.11,2400.0,54.859,54.9686,54.6895,54.9387,2400.0
2014-01-29 10:00:00,55.05,55.07,54.9,54.95,600.0,54.8789,54.8988,54.7294,54.7792,600.0
2014-01-29 10:05:00,55.0,55.03,54.97,55.02,900.0,54.8291,54.859,54.7992,54.849,900.0
2014-01-29 10:10:00,55.0,55.0,54.81,54.81,2700.0,54.8291,54.8291,54.6397,54.6397,2700.0
2014-01-29 10:15:00,54.83,54.83,54.63,54.72,1400.0,54.6596,54.6596,54.4602,54.5499,1400.0
2014-01-29 10:20:00,54.79,54.79,54.66,54.66,400.0,54.6197,54.6197,54.4901,54.4901,400.0
2014-01-29 10:25:00,54.67,54.67,54.53,54.55,600.0,54.5001,54.5001,54.3605,54.3805,600.0
2014-01-29 10:30:00,54.77,54.86,54.71,54.71,1600.0,54.5998,54.6895,54.54,54.54,1600.0
2014-01-29 10:35:00,54.68,54.79,54.66,54.68,700.0,54.5101,54.6197,54.4901,54.5101,700.0
2014-01-29 10:40:00,54.73,55.04,54.73,55.02,800.0,54.5599,54.8689,54.5599,54.849,800.0
2014-01-29 10:45:00,55.09,55.09,54.91,54.95,1000.0,54.9188,54.9188,54.7393,54.7792,1000.0
2014-01-29 10:50:00,54.93,54.95,54.9,54.95,500.0,54.7593,54.7792,54.7294,54.7792,500.0
2014-01-29 10:55:00,54.96,54.96,54.8,54.8,400.0,54.7892,54.7892,54.6297,54.6297,400.0
2014-01-29 11:00:00,54.94,54.95,54.91,54.91,600.0,54.7692,54.7792,54.7393,54.7393,600.0
2014-01-29 11:05:00,54.94,55.0,54.9,54.9,900.0,54.7692,54.8291,54.7294,54.7294,900.0
2014-01-29 11:10:00,54.9,54.9,54.9,54.9,0.0,54.7294,54.7294,54.7294,54.7294,0.0
2014-01-29 11:15:00,55.04,55.04,54.95,55.02,1000.0,54.8689,54.8689,54.7792,54.849,1000.0
2014-01-29 11:20:00,55.07,55.18,55.07,55.18,800.0,54.8988,55.0085,54.8988,55.0085,800.0
2014-01-29 11:25:00,55.22,55.31,55.17,55.31,1200.0,55.0484,55.1381,54.9985,55.1381,1200.0
2014-01-29 11:30:00,55.4,55.4,55.17,55.17,1000.0,55.2278,55.2278,54.9985,54.9985,1000.0
2014-01-29 11:35:00,55.17,55.17,55.16,55.16,300.0,54.9985,54.9985,54.9886,54.9886,300.0
2014-01-29 11:40:00,55.11,55.14,55.07,55.14,600.0,54.9387,54.9686,54.8988,54.9686,600.0
2014-01-29 11:45:00,55.08,55.08,54.94,54.94,1000.0,54.9088,54.9088,54.7692,54.7692,1000.0
2014-01-29 11:50:00,54.94,54.94,54.94,54.94,0.0,54.7692,54.7692,54.7692,54.7692,0.0
2014-01-29 11:55:00,55.03,55.2,55.03,55.13,2600.0,54.859,55.0284,54.859,54.9587,2600.0
2014-01-29 12:00:00,55.13,55.13,55.13,55.13,100.0,54.9587,54.9587,54.9587,54.9587,100.0
2014-01-29 12:05:00,55.09,55.15,55.08,55.15,700.0,54.9188,54.9786,54.9088,54.9786,700.0
2014-01-29 12:10:00,55.09,55.15,55.08,55.08,800.0,54.9188,54.9786,54.9088,54.9088,800.0
2014-01-29 12:15:00,55.03,55.12,55.03,55.11,900.0,54.859,54.9487,54.859,54.9387,900.0
2014-01-29 12:20:00,55.11,55.11,55.11,55.11,0.0,54.9387,54.9387,54.9387,54.9387,0.0
2014-01-29 12:25:00,54.99,55.03,54.99,55.02,600.0,54.8191,54.859,54.8191,54.849,600.0
2014-01-29 12:30:00,54.95,54.98,54.79,54.79,700.0,54.7792,54.8091,54.6197,54.6197,700.0
2014-01-29 12:35:00,54.75,54.75,54.44,54.61,1800.0,54.5798,54.5798,54.2708,54.4403,1800.0
2014-01-29 12:40:00,54.63,54.65,54.56,54.65,1000.0,54.4602,54.4801,54.3904,54.4801,1000.0
2014-01-29 12:45:00,54.72,54.72,54.66,54.66,800.0,54.5499,54.5499,54.4901,54.4901,800.0
2014-01-29 12:50:00,54.77,54.84,54.73,54.73,500.0,54.5998,54.6696,54.5599,54.5599,500.0
2014-01-29 12:55:00,54.75,54.83,54.75,54.83,400.0,54.5798,54.6596,54.5798,54.6596,400.0
2014-01-29 13:00:00,54.76,54.84,54.75,54.81,600.0,54.5898,54.6696,54.5798,54.6397,600.0
2014-01-29 13:05:00,54.63,54.63,54.59,54.62,700.0,54.4602,54.4602,54.4203,54.4502,700.0
2014-01-29 13:10:00,54.67,54.67,54.65,54.67,300.0,54.5001,54.5001,54.4801,54.5001,300.0
2014-01-29 13:15:00,54.68,54.68,54.53,54.57,1900.0,54.5101,54.5101,54.3605,54.4004,1900.0
2014-01-29 13:20:00,54.52,54.52,54.52,54.52,200.0,54.3506,54.3506,54.3506,54.3506,200.0
2014-01-29 13:25:00,54.51,54.56,54.47,54.56,700.0,54.3406,54.3904,54.3007,54.3904,700.0
2014-01-29 13:30:00,54.48,54.53,54.45,54.53,600.0,54.3107,54.3605,54.2808,54.3605,600.0
2014-01-29 13:35:00,54.55,54.56,54.47,54.47,300.0,54.3805,54.3904,54.3007,54.3007,300.0
2014-01-29 13:40:00,54.51,54.54,54.33,54.33,1400.0,54.3406,54.3705,54.1611,54.1611,1400.0
2014-01-29 13:45:00,54.33,54.34,54.25,54.34,700.0,54.1611,54.1711,54.0814,54.1711,700.0
2014-01-29 13:50:00,54.38,54.38,54.34,54.36,900.0,54.211,54.211,54.1711,54.1911,900.0
2014-01-29 13:55:00,54.38,54.61,54.38,54.43,2500.0,54.211,54.4403,54.211,54.2608,2500.0
2014-01-29 14:00:00,54.49,54.68,54.29,54.45,6200.0,54.3206,54.5101,54.1213,54.2808,6200.0
2014-01-29 14:05:00,54.21,54.26,54.19,54.26,1200.0,54.0415,54.0914,54.0216,54.0914,1200.0
2014-01-29 14:10:00,54.3,54.3,54.25,54.29,800.0,54.1312,54.1312,54.0814,54.1213,800.0
2014-01-29 14:15:00,54.26,54.26,54.13,54.23,1300.0,54.0914,54.0914,53.9618,54.0615,1300.0
2014-01-29 14:20:00,54.18,54.18,54.18,54.18,100.0,54.0116,54.0116,54.0116,54.0116,100.0
2014-01-29 14:25:00,54.23,54.56,54.23,54.47,6600.0,54.0615,54.3904,54.0615,54.3007,6600.0
2014-01-29 14:30:00,54.4,54.51,54.37,54.44,1600.0,54.2309,54.3406,54.201,54.2708,1600.0
2014-01-29 14:35:00,54.52,54.52,54.28,54.37,1800.0,54.3506,54.3506,54.1113,54.201,1800.0
2014-01-29 14:40:00,54.48,54.48,54.34,54.37,1500.0,54.3107,54.3107,54.1711,54.201,1500.0
2014-01-29 14:45:00,54.36,54.36,54.31,54.31,500.0,54.1911,54.1911,54.1412,54.1412,500.0
2014-01-29 14:50:00,54.23,54.32,54.23,54.27,700.0,54.0615,54.1512,54.0615,54.1013,700.0
2014-01-29 14:55:00,54.23,54.25,54.14,54.14,1600.0,54.0615,54.0814,53.9717,53.9717,1600.0
2014-01-29 15:00:00,54.12,54.13,54.01,54.06,1600.0,53.9518,53.9618,53.8421,53.892,1600.0
2014-01-29 15:05:00,54.03,54.15,53.99,54.11,1400.0,53.8621,53.9817,53.8222,53.9418,1400.0
2014-01-29 15:10:00,54.08,54.11,53.89,53.89,3000.0,53.9119,53.9418,53.7225,53.7225,3000.0
2014-01-29 15:15:00,53.95,54.18,53.95,54.03,1800.0,53.7823,54.0116,53.7823,53.8621,1800.0
2014-01-29 15:20:00,54.03,54.1,53.98,54.09,1800.0,53.8621,53.9319,53.8122,53.9219,1800.0
2014-01-29 15:25:00,54.06,54.06,53.99,53.99,1300.0,53.892,53.892,53.8222,53.8222,1300.0
2014-01-29 15:30:00,54.02,54.05,53.94,53.94,4600.0,53.8521,53.882,53.7724,53.7724,4600.0
2014-01-29 15:35:00,54.0,54.11,53.97,54.01,2600.0,53.8322,53.9418,53.8023,53.8421,2600.0
2014-01-29 15:40:00,53.99,54.03,53.94,54.0,4600.0,53.8222,53.8621,53.7724,53.8322,4600.0
2014-01-29 15:45:00,54.05,54.05,53.92,53.97,5400.0,53.882,53.882,53.7524,53.8023,5400.0
2014-01-29 15:50:00,53.93,54.08,53.82,53.95,12000.0,53.7624,53.9119,53.6527,53.7823,12000.0
2014-01-29 15:55:00,53.98,54.04,53.86,53.89,12800.0,53.8122,53.872,53.6926,53.7225,12800.0
2014-01-30 09:30:00,54.26,54.63,54.17,54.17,3400.0,54.0914,54.4602,54.0016,54.0016,3400.0
2014-01-30 09:35:00,54.0,54.24,53.93,54.24,1500.0,53.8322,54.0714,53.7624,54.0714,1500.0
2014-01-30 09:40:00,54.22,54.29,54.14,54.23,1700.0,54.0515,54.1213,53.9717,54.0615,1700.0
2014-01-30 09:45:00,54.22,54.22,53.97,53.97,1200.0,54.0515,54.0515,53.8023,53.8023,1200.0
2014-01-30 09:50:00,54.27,54.27,54.27,54.27,400.0,54.1013,54.1013,54.1013,54.1013,400.0
2014-01-30 09:55:00,54.29,54.29,54.29,54.29,100.0,54.1213,54.1213,54.1213,54.1213,100.0
2014-01-30 10:00:00,54.31,54.31,54.19,54.22,2100.0,54.1412,54.1412,54.0216,54.0515,2100.0
2014-01-30 10:05:00,54.23,54.23,54.12,54.21,1200.0,54.0615,54.0615,53.9518,54.0415,1200.0
2014-01-30 10:10:00,54.19,54.25,54.19,54.25,200.0,54.0216,54.0814,54.0216,54.0814,200.0
2014-01-30 10:15:00,54.34,54.37,54.28,54.37,1400.0,54.1711,54.201,54.1113,54.201,1400.0
2014-01-30 10:20:00,54.43,54.49,54.43,54.49,200.0,54.2608,54.3206,54.2608,54.3206,200.0
2014-01-30 10:25:00,54.41,54.69,54.4,54.59,2000.0,54.2409,54.52,54.2309,54.4203,2000.0
2014-01-30 10:30:00,54.54,54.54,54.51,54.51,200.0,54.3705,54.3705,54.3406,54.3406,200.0
2014-01-30 10:35:00,54.54,54.56,54.53,54.56,300.0,54.3705,54.3904,54.3605,54.3904,300.0
2014-01-30 10:40:00,54.63,54.75,54.63,54.75,900.0,54.4602,54.5798,54.4602,54.5798,900.0
2014-01-30 10:45:00,54.61,54.69,54.58,54.58,1100.0,54.4403,54.52,54.4104,54.4104,1100.0
2014-01-30 10:50:00,54.61,54.72,54.61,54.68,800.0,54.4403,54.5499,54.4403,54.5101,800.0
2014-01-30 10:55:00,54.75,54.81,54.75,54.81,200.0,54.5798,54.6397,54.5798,54.6397,200.0
2014-01-30 11:00:00,54.67,54.67,54.67,54.67,100.0,54.5001,54.5001,54.5001,54.5001,100.0
2014-01-30 11:05:00,54.73,54.82,54.65,54.8,1400.0,54.5599,54.6496,54.4801,54.6297,1400.0
2014-01-30 11:10:00,54.81,54.81,54.69,54.75,300.0,54.6397,54.6397,54.52,54.5798,300.0
2014-01-30 11:15:00,54.75,54.75,54.75,54.75,0.0,54.5798,54.5798,54.5798,54.5798,0.0
2014-01-30 11:20:00,54.75,54.75,54.75,54.75,0.0,54.5798,54.5798,54.5798,54.5798,0.0
2014-01-30 11:25:00,54.78,54.9,54.78,54.85,5300.0,54.6097,54.7294,54.6097,54.6795,5300.0
2014-01-30 11:30:00,54.87,54.87,54.87,54.87,100.0,54.6995,54.6995,54.6995,54.6995,100.0
2014-01-30 11:35:00,54.91,54.98,54.9,54.92,1000.0,54.7393,54.8091,54.7294,54.7493,1000.0
2014-01-30 11:40:00,54.92,54.97,54.92,54.95,500.0,54.7493,54.7992,54.7493,54.7792,500.0
2014-01-30 11:45:00,55.08,55.08,54.99,54.99,200.0,54.9088,54.9088,54.8191,54.8191,200.0
2014-01-30 11:50:00,54.98,55.0,54.97,55.0,600.0,54.8091,54.8291,54.7992,54.8291,600.0
2014-01-30 11:55:00,55.02,55.03,55.0,55.03,1100.0,54.849,54.859,54.8291,54.859,1100.0
2014-01-30 12:00:00,55.06,55.06,55.06,55.06,100.0,54.8889,54.8889,54.8889,54.8889,100.0
2014-01-30 12:05:00,54.89,54.89,54.89,54.89,100.0,54.7194,54.7194,54.7194,54.7194,100.0
2014-01-30 12:10:00,54.91,55.01,54.91,54.92,900.0,54.7393,54.839,54.7393,54.7493,900.0
2014-01-30 12:15:00,54.94,54.95,54.9,54.9,900.0,54.7692,54.7792,54.7294,54.7294,900.0
2014-01-30 12:20:00,54.86,54.98,54.86,54.98,1200.0,54.6895,54.8091,54.6895,54.8091,1200.0
2014-01-30 12:25:00,54.98,54.98,54.98,54.98,0.0,54.8091,54.8091,54.8091,54.8091,0.0
2014-01-30 12:30:00,54.97,54.99,54.96,54.96,600.0,54.7992,54.8191,54.7892,54.7892,600.0
2014-01-30 12:35:00,54.96,55.01,54.96,55.01,400.0,54.7892,54.839,54.7892,54.839,400.0
2014-01-30 12:40:00,55.08,55.08,54.93,54.95,1600.0,54.9088,54.9088,54.7593,54.7792,1600.0
2014-01-30 12:45:00,54.95,54.95,54.92,54.95,1200.0,54.7792,54.7792,54.7493,54.7792,1200.0
2014-01-30 12:50:00,54.93,54.97,54.93,54.97,400.0,54.7593,54.7992,54.7593,54.7992,400.0
2014-01-30 12:55:00,54.97,55.0,54.97,54.97,300.0,54.7992,54.8291,54.7992,54.7992,300.0
2014-01-30 13:00:00,54.97,54.97,54.91,54.92,1200.0,54.7992,54.7992,54.7393,54.7493,1200.0
2014-01-30 13:05:00,54.97,55.04,54.97,55.04,200.0,54.7992,54.8689,54.7992,54.8689,200.0
2014-01-30 13:10:00,54.95,54.95,54.94,54.95,1100.0,54.7792,54.7792,54.7692,54.7792,1100.0
2014-01-30 13:15:00,54.96,54.96,54.95,54.96,600.0,54.7892,54.7892,54.7792,54.7892,600.0
2014-01-30 13:20:00,54.98,54.99,54.96,54.96,400.0,54.8091,54.8191,54.7892,54.7892,400.0
2014-01-30 13:25:00,54.94,54.95,54.91,54.94,900.0,54.7692,54.7792,54.7393,54.7692,900.0
2014-01-30 13:30:00,54.95,54.95,54.87,54.89,900.0,54.7792,54.7792,54.6995,54.7194,900.0
2014-01-30 13:35:00,54.87,54.87,54.69,54.78,2500.0,54.6995,54.6995,54.52,54.6097,2500.0
2014-01-30 13:40:00,54.78,54.78,54.77,54.78,600.0,54.6097,54.6097,54.5998,54.6097,600.0
2014-01-30 13:45:00,54.79,54.91,54.79,54.86,1300.0,54.6197,54.7393,54.6197,54.6895,1300.0
2014-01-30 13:50:00,54.94,54.94,54.87,54.88,1500.0,54.7692,54.7692,54.6995,54.7094,1500.0
2014-01-30 13:55:00,54.88,54.93,54.82,54.93,600.0,54.7094,54.7593,54.6496,54.7593,600.0
2014-01-30 14:00:00,54.91,54.91,54.69,54.72,700.0,54.7393,54.7393,54.52,54.5499,700.0
2014-01-30 14:05:00,54.7,54.74,54.69,54.69,500.0,54.53,54.5699,54.52,54.52,500.0
2014-01-30 14:10:00,54.72,54.75,54.67,54.67,900.0,54.5499,54.5798,54.5001,54.5001,900.0
2014-01-30 14:15:00,54.7,54.83,54.7,54.73,1300.0,54.53,54.6596,54.53,54.5599,1300.0
2014-01-30 14:20:00,54.75,54.76,54.75,54.76,300.0,54.5798,54.5898,54.5798,54.5898,300.0
2014-01-30 14:25:00,54.76,54.76,54.74,54.74,400.0,54.5898,54.5898,54.5699,54.5699,400.0
2014-01-30 14:30:00,54.74,54.83,54.73,54.82,600.0,54.5699,54.6596,54.5599,54.6496,600.0
2014-01-30 14:35:00,54.83,54.83,54.8,54.82,400.0,54.6596,54.6596,54.6297,54.6496,400.0
2014-01-30 14:40:00,54.86,54.86,54.76,54.86,2200.0,54.6895,54.6895,54.5898,54.6895,2200.0
2014-01-30 14:45:00,54.84,54.84,54.63,54.67,3500.0,54.6696,54.6696,54.4602,54.5001,3500.0
2014-01-30 14:50:00,54.75,54.78,54.65,54.66,4900.0,54.5798,54.6097,54.4801,54.4901,4900.0
2014-01-30 14:55:00,54.66,54.69,54.58,54.6,3500.0,54.4901,54.52,54.4104,54.4303,3500.0
2014-01-30 15:00:00,54.61,54.68,54.58,54.63,2000.0,54.4403,54.5101,54.4104,54.4602,2000.0
2014-01-30 15:05:00,54.6,54.65,54.56,54.63,4400.0,54.4303,54.4801,54.3904,54.4602,4400.0
2014-01-30 15:10:00,54.67,54.68,54.6,54.61,2600.0,54.5001,54.5101,54.4303,54.4403,2600.0
2014-01-30 15:15:00,54.61,54.63,54.59,54.62,4600.0,54.4403,54.4602,54.4203,54.4502,4600.0
2014-01-30 15:20:00,54.61,54.66,54.58,54.65,2000.0,54.4403,54.4901,54.4104,54.4801,2000.0
2014-01-30 15:25:00,54.61,54.63,54.61,54.63,1900.0,54.4403,54.4602,54.4403,54.4602,1900.0
2014-01-30 15:30:00,54.64,54.64,54.61,54.62,1200.0,54.4702,54.4702,54.4403,54.4502,1200.0
2014-01-30 15:35:00,54.64,54.65,54.5,54.65,3100.0,54.4702,54.4801,54.3306,54.4801,3100.0
2014-01-30 15:40:00,54.64,54.72,54.64,54.72,400.0,54.4702,54.5499,54.4702,54.5499,400.0
2014-01-30 15:45:00,54.72,54.72,54.52,54.52,4800.0,54.5499,54.5499,54.3506,54.3506,4800.0
2014-01-30 15:50:00,54.53,54.59,54.5,54.57,3600.0,54.3605,54.4203,54.3306,54.4004,3600.0
2014-01-30 15:55:00,54.59,54.6,54.5,54.53,12000.0,54.4203,54.4303,54.3306,54.3605,12000.0
2014-01-31 09:30:00,53.91,54.74,53.91,54.74,7500.0,53.7424,54.5699,53.7424,54.5699,7500.0
2014-01-31 09:35:00,54.69,54.69,54.22,54.22,1600.0,54.52,54.52,54.0515,54.0515,1600.0
2014-01-31 09:40:00,54.24,54.25,54.22,54.23,700.0,54.0714,54.0814,54.0515,54.0615,700.0
2014-01-31 09:45:00,54.22,54.26,54.2,54.22,4500.0,54.0515,54.0914,54.0315,54.0515,4500.0
2014-01-31 09:50:00,54.33,54.33,54.2,54.2,1500.0,54.1611,54.1611,54.0315,54.0315,1500.0
2014-01-31 09:55:00,54.2,54.27,54.2,54.2,3100.0,54.0315,54.1013,54.0315,54.0315,3100.0
2014-01-31 10:00:00,54.2,54.29,54.2,54.29,700.0,54.0315,54.1213,54.0315,54.1213,700.0
2014-01-31 10:05:00,54.37,54.44,54.21,54.21,1000.0,54.201,54.2708,54.0415,54.0415,1000.0
2014-01-31 10:10:00,54.27,54.36,54.27,54.36,300.0,54.1013,54.1911,54.1013,54.1911,300.0
2014-01-31 10:15:00,54.26,54.33,54.21,54.21,600.0,54.0914,54.1611,54.0415,54.0415,600.0
2014-01-31 10:20:00,54.21,54.25,54.2,54.24,2800.0,54.0415,54.0814,54.0315,54.0714,2800.0
2014-01-31 10:25:00,54.2,54.22,54.2,54.2,3700.0,54.0315,54.0515,54.0315,54.0315,3700.0
2014-01-31 10:30:00,54.18,54.19,54.11,54.11,1100.0,54.0116,54.0216,53.9418,53.9418,1100.0
2014-01-31 10:35:00,54.11,54.16,54.06,54.16,2300.0,53.9418,53.9917,53.892,53.9917,2300.0
2014-01-31 10:40:00,54.24,54.27,54.16,54.16,700.0,54.0714,54.1013,53.9917,53.9917,700.0
2014-01-31 10:45:00,54.15,54.28,54.11,54.28,800.0,53.9817,54.1113,53.9418,54.1113,800.0
2014-01-31 10:50:00,54.35,54.35,54.28,54.28,600.0,54.1811,54.1811,54.1113,54.1113,600.0
2014-01-31 10:55:00,54.2,54.25,54.2,54.25,200.0,54.0315,54.0814,54.0315,54.0814,200.0
2014-01-31 11:00:00,54.12,54.12,54.11,54.11,300.0,53.9518,53.9518,53.9418,53.9418,300.0
2014-01-31 11:05:00,54.25,54.27,54.13,54.14,2100.0,54.0814,54.1013,53.9618,53.9717,2100.0
2014-01-31 11:10:00,54.19,54.27,54.19,54.25,2200.0,54.0216,54.1013,54.0216,54.0814,2200.0
2014-01-31 11:15:00,54.25,54.55,54.25,54.37,2400.0,54.0814,54.3805,54.0814,54.201,2400.0
2014-01-31 11:20:00,54.29,54.31,54.29,54.31,500.0,54.1213,54.1412,54.1213,54.1412,500.0
2014-01-31 11:25:00,54.31,54.31,54.31,54.31,0.0,54.1412,54.1412,54.1412,54.1412,0.0
2014-01-31 11:30:00,54.61,54.61,54.5,54.5,700.0,54.4403,54.4403,54.3306,54.3306,700.0
2014-01-31 11:35:00,54.29,54.31,54.29,54.31,200.0,54.1213,54.1412,54.1213,54.1412,200.0
2014-01-31 11:40:00,54.31,54.31,54.31,54.31,0.0,54.1412,54.1412,54.1412,54.1412,0.0
2014-01-31 11:45:00,54.51,54.53,54.31,54.31,2300.0,54.3406,54.3605,54.1412,54.1412,2300.0
2014-01-31 11:50:00,54.23,54.25,54.2,54.2,2700.0,54.0615,54.0814,54.0315,54.0315,2700.0
2014-01-31 11:55:00,54.3,54.35,54.3,54.31,600.0,54.1312,54.1811,54.1312,54.1412,600.0
2014-01-31 12:00:00,54.46,54.46,54.41,54.41,500.0,54.2907,54.2907,54.2409,54.2409,500.0
2014-01-31 12:05:00,54.47,54.56,54.42,54.49,700.0,54.3007,54.3904,54.2509,54.3206,700.0
2014-01-31 12:10:00,54.48,54.48,54.41,54.44,500.0,54.3107,54.3107,54.2409,54.2708,500.0
2014-01-31 12:15:00,54.38,54.38,54.38,54.38,100.0,54.211,54.211,54.211,54.211,100.0
2014-01-31 12:20:00,54.32,54.32,54.31,54.32,700.0,54.1512,54.1512,54.1412,54.1512,700.0
2014-01-31 12:25:00,54.37,54.37,54.2,54.24,1500.0,54.201,54.201,54.0315,54.0714,1500.0
2014-01-31 12:30:00,54.2,54.2,54.15,54.15,800.0,54.0315,54.0315,53.9817,53.9817,800.0
2014-01-31 12:35:00,54.18,54.2,54.17,54.2,500.0,54.0116,54.0315,54.0016,54.0315,500.0
2014-01-31 12:40:00,54.26,54.29,54.13,54.26,1600.0,54.0914,54.1213,53.9618,54.0914,1600.0
2014-01-31 12:45:00,54.34,54.34,54.31,54.31,400.0,54.1711,54.1711,54.1412,54.1412,400.0
2014-01-31 12:50:00,54.38,54.4,54.33,54.35,600.0,54.211,54.2309,54.1611,54.1811,600.0
2014-01-31 12:55:00,54.42,54.48,54.24,54.24,1400.0,54.2509,54.3107,54.0714,54.0714,1400.0
2014-01-31 13:00:00,54.3,54.3,54.3,54.3,100.0,54.1312,54.1312,54.1312,54.1312,100.0
2014-01-31 13:05:00,54.33,54.34,54.22,54.28,900.0,54.1611,54.1711,54.0515,54.1113,900.0
2014-01-31 13:10:00,54.35,54.37,54.28,54.36,800.0,54.1811,54.201,54.1113,54.1911,800.0
2014-01-31 13:15:00,54.32,54.37,54.25,54.25,1100.0,54.1512,54.201,54.0814,54.0814,1100.0
2014-01-31 13:20:00,54.2,54.27,54.2,54.27,200.0,54.0315,54.1013,54.0315,54.1013,200.0
2014-01-31 13:25:00,54.23,54.31,54.2,54.25,2900.0,54.0615,54.1412,54.0315,54.0814,2900.0
2014-01-31 13:30:00,54.26,54.29,54.26,54.29,400.0,54.0914,54.1213,54.0914,54.1213,400.0
2014-01-31 13:35:00,54.24,54.26,54.23,54.24,800.0,54.0714,54.0914,54.0615,54.0714,800.0
2014-01-31 13:40:00,54.28,54.28,54.23,54.27,700.0,54.1113,54.1113,54.0615,54.1013,700.0
2014-01-31 13:45:00,54.28,54.4,54.28,54.34,1000.0,54.1113,54.2309,54.1113,54.1711,1000.0
2014-01-31 13:50:00,54.4,54.44,54.38,54.38,1300.0,54.2309,54.2708,54.211,54.211,1300.0
2014-01-31 13:55:00,54.42,54.47,54.42,54.46,700.0,54.2509,54.3007,54.2509,54.2907,700.0
2014-01-31 14:00:00,54.54,54.55,54.53,54.53,900.0,54.3705,54.3805,54.3605,54.3605,900.0
2014-01-31 14:05:00,54.48,54.51,54.44,54.47,1600.0,54.3107,54.3406,54.2708,54.3007,1600.0
2014-01-31 14:10:00,54.46,54.46,54.32,54.41,1700.0,54.2907,54.2907,54.1512,54.2409,1700.0
2014-01-31 14:15:00,54.42,54.42,54.4,54.4,500.0,54.2509,54.2509,54.2309,54.2309,500.0
2014-01-31 14:20:00,54.45,54.45,54.44,54.44,200.0,54.2808,54.2808,54.2708,54.2708,200.0
2014-01-31 14:25:00,54.47,54.61,54.47,54.53,1300.0,54.3007,54.4403,54.3007,54.3605,1300.0
2014-01-31 14:30:00,54.5,54.51,54.5,54.51,900.0,54.3306,54.3406,54.3306,54.3406,900.0
2014-01-31 14:35:00,54.51,54.61,54.51,54.54,1800.0,54.3406,54.4403,54.3406,54.3705,1800.0
2014-01-31 14:40:00,54.56,54.72,54.56,54.72,800.0,54.3904,54.5499,54.3904,54.5499,800.0
2014-01-31 14:45:00,54.76,54.8,54.71,54.71,1900.0,54.5898,54.6297,54.54,54.54,1900.0
2014-01-31 14:50:00,54.76,54.76,54.54,54.56,1300.0,54.5898,54.5898,54.3705,54.3904,1300.0
2014-01-31 14:55:00,54.56,54.61,54.56,54.61,300.0,54.3904,54.4403,54.3904,54.4403,300.0
2014-01-31 15:00:00,54.57,54.65,54.53,54.64,2000.0,54.4004,54.4801,54.3605,54.4702,2000.0
2014-01-31 15:05:00,54.67,54.7,54.62,54.62,2600.0,54.5001,54.53,54.4502,54.4502,2600.0
2014-01-31 15:10:00,54.61,54.66,54.61,54.63,1300.0,54.4403,54.4901,54.4403,54.4602,1300.0
2014-01-31 15:15:00,54.62,54.66,54.56,54.56,2000.0,54.4502,54.4901,54.3904,54.3904,2000.0
2014-01-31 15:20:00,54.61,54.61,54.55,54.59,2200.0,54.4403,54.4403,54.3805,54.4203,2200.0
2014-01-31 15:25:00,54.61,54.69,54.6,54.63,1800.0,54.4403,54.52,54.4303,54.4602,1800.0
2014-01-31 15:30:00,54.62,54.67,54.62,54.65,600.0,54.4502,54.5001,54.4502,54.4801,600.0
2014-01-31 15:35:00,54.62,54.62,54.54,54.57,3800.0,54.4502,54.4502,54.3705,54.4004,3800.0
2014-01-31 15:40:00,54.57,54.6,54.54,54.54,1700.0,54.4004,54.4303,54.3705,54.3705,1700.0
2014-01-31 15:45:00,54.51,54.52,54.47,54.5,4700.0,54.3406,54.3506,54.3007,54.3306,4700.0
2014-01-31 15:50:00,54.51,54.52,54.44,54.45,5200.0,54.3406,54.3506,54.2708,54.2808,5200.0
2014-01-31 15:55:00,54.43,54.43,54.28,54.36,14000.0,54.2608,54.2608,54.1113,54.1911,14000.0
2014-02-03 09:30:00,54.25,54.31,54.2,54.31,5100.0,54.0814,54.1412,54.0315,54.1412,5100.0
2014-02-03 09:35:00,54.32,54.37,54.23,54.37,2400.0,54.1512,54.201,54.0615,54.201,2400.0
2014-02-03 09:40:00,54.27,54.33,54.2,54.3,2900.0,54.1013,54.1611,54.0315,54.1312,2900.0
2014-02-03 09:45:00,54.16,54.21,54.01,54.01,3300.0,53.9917,54.0415,53.8421,53.8421,3300.0
2014-02-03 09:50:00,54.14,54.26,54.14,54.22,1000.0,53.9717,54.0914,53.9717,54.0515,1000.0
2014-02-03 09:55:00,54.18,54.25,54.18,54.19,400.0,54.0116,54.0814,54.0116,54.0216,400.0
2014-02-03 10:00:00,54.0,54.02,53.95,53.95,6100.0,53.8322,53.8521,53.7823,53.7823,6100.0
2014-02-03 10:05:00,53.95,53.95,53.9,53.9,5800.0,53.7823,53.7823,53.7325,53.7325,5800.0
2014-02-03 10:10:00,53.8,53.8,53.38,53.5,2100.0,53.6328,53.6328,53.2141,53.3337,2100.0
2014-02-03 10:15:00,53.39,53.75,53.39,53.51,6300.0,53.2241,53.5829,53.2241,53.3437,6300.0
2014-02-03 10:20:00,53.5,53.64,53.5,53.56,3200.0,53.3337,53.4733,53.3337,53.3935,3200.0
2014-02-03 10:25:00,53.56,53.66,53.56,53.66,3400.0,53.3935,53.4932,53.3935,53.4932,3400.0
2014-02-03 10:30:00,53.53,53.65,53.51,53.6,2600.0,53.3636,53.4833,53.3437,53.4334,2600.0
2014-02-03 10:35:00,53.62,53.62,53.5,53.52,1300.0,53.4534,53.4534,53.3337,53.3537,1300.0
2014-02-03 10:40:00,53.5,53.5,53.5,53.5,200.0,53.3337,53.3337,53.3337,53.3337,200.0
2014-02-03 10:45:00,53.5,53.57,53.5,53.55,6300.0,53.3337,53.4035,53.3337,53.3836,6300.0
2014-02-03 10:50:00,53.5,53.54,53.5,53.5,2900.0,53.3337,53.3736,53.3337,53.3337,2900.0
2014-02-03 10:55:00,53.5,53.57,53.29,53.54,2900.0,53.3337,53.4035,53.1244,53.3736,2900.0
2014-02-03 11:00:00,53.54,53.55,53.3,53.3,3100.0,53.3736,53.3836,53.1343,53.1343,3100.0
2014-02-03 11:05:00,53.33,53.4,53.3,53.37,2900.0,53.1643,53.234,53.1343,53.2041,2900.0
2014-02-03 11:10:00,53.33,53.44,53.3,53.3,4400.0,53.1643,53.2739,53.1343,53.1343,4400.0
2014-02-03 11:15:00,53.25,53.32,53.24,53.28,2300.0,53.0845,53.1543,53.0745,53.1144,2300.0
2014-02-03 11:20:00,53.34,53.34,53.09,53.2,2000.0,53.1742,53.1742,52.925,53.0347,2000.0
2014-02-03 11:25:00,53.2,53.25,53.18,53.25,1800.0,53.0347,53.0845,53.0147,53.0845,1800.0
2014-02-03 11:30:00,53.18,53.33,53.17,53.33,3200.0,53.0147,53.1643,53.0047,53.1643,3200.0
2014-02-03 11:35:00,53.35,53.35,53.15,53.19,3800.0,53.1842,53.1842,52.9848,53.0247,3800.0
2014-02-03 11:40:00,53.2,53.3,53.16,53.21,5100.0,53.0347,53.1343,52.9948,53.0446,5100.0
2014-02-03 11:45:00,53.2,53.25,53.12,53.16,5000.0,53.0347,53.0845,52.9549,52.9948,5000.0
2014-02-03 11:50:00,53.22,53.22,53.22,53.22,300.0,53.0546,53.0546,53.0546,53.0546,300.0
2014-02-03 11:55:00,53.22,53.22,53.1,53.21,4900.0,53.0546,53.0546,52.935,53.0446,4900.0
2014-02-03 12:00:00,53.14,53.17,53.06,53.07,8500.0,52.9748,53.0047,52.8951,52.9051,8500.0
2014-02-03 12:05:00,53.03,53.2,53.03,53.2,2000.0,52.8652,53.0347,52.8652,53.0347,2000.0
2014-02-03 12:10:00,53.15,53.15,53.0,53.09,6000.0,52.9848,52.9848,52.8353,52.925,6000.0
2014-02-03 12:15:00,53.11,53.18,53.02,53.07,1700.0,52.9449,53.0147,52.8552,52.9051,1700.0
2014-02-03 12:20:00,53.04,53.1,53.0,53.09,6400.0,52.8752,52.935,52.8353,52.925,6400.0
2014-02-03 12:25:00,53.11,53.12,53.05,53.05,1700.0,52.9449,52.9549,52.8851,52.8851,1700.0
2014-02-03 12:30:00,53.07,53.3,53.07,53.2,2000.0,52.9051,53.1343,52.9051,53.0347,2000.0
2014-02-03 12:35:00,53.15,53.15,52.93,52.97,2600.0,52.9848,52.9848,52.7655,52.8054,2600.0
2014-02-03 12:40:00,53.01,53.06,52.96,53.01,2700.0,52.8452,52.8951,52.7954,52.8452,2700.0
2014-02-03 12:45:00,53.04,53.09,52.87,53.01,2200.0,52.8752,52.925,52.7057,52.8452,2200.0
2014-02-03 12:50:00,53.03,53.03,52.83,53.02,3100.0,52.8652,52.8652,52.6658,52.8552,3100.0
2014-02-03 12:55:00,52.96,53.08,52.95,52.99,5100.0,52.7954,52.915,52.7854,52.8253,5100.0
2014-02-03 13:00:00,52.88,52.88,52.55,52.7,2500.0,52.7157,52.7157,52.3867,52.5362,2500.0
2014-02-03 13:05:00,52.73,52.74,52.66,52.73,3200.0,52.5661,52.5761,52.4963,52.5661,3200.0
2014-02-03 13:10:00,52.72,52.72,52.58,52.58,2900.0,52.5561,52.5561,52.4166,52.4166,2900.0
2014-02-03 13:15:00,52.55,52.64,52.36,52.51,2900.0,52.3867,52.4764,52.1973,52.3468,2900.0
2014-02-03 13:20:00,52.45,52.51,52.35,52.35,3000.0,52.287,52.3468,52.1873,52.1873,3000.0
2014-02-03 13:25:00,52.37,52.37,52.09,52.25,1100.0,52.2072,52.2072,51.9281,52.0876,1100.0
2014-02-03 13:30:00,52.25,52.36,52.16,52.32,3100.0,52.0876,52.1973,51.9979,52.1574,3100.0
2014-02-03 13:35:00,52.37,52.38,52.25,52.27,1800.0,52.2072,52.2172,52.0876,52.1075,1800.0
2014-02-03 13:40:00,52.23,52.44,52.16,52.43,4000.0,52.0677,52.277,51.9979,52.267,4000.0
2014-02-03 13:45:00,52.39,52.39,52.21,52.32,2200.0,52.2272,52.2272,52.0477,52.1574,2200.0
2014-02-03 13:50:00,52.21,52.39,52.21,52.38,1500.0,52.0477,52.2272,52.0477,52.2172,1500.0
2014-02-03 13:55:00,52.33,52.39,52.2,52.38,3100.0,52.1674,52.2272,52.0378,52.2172,3100.0
2014-02-03 14:00:00,52.37,52.42,52.36,52.42,1300.0,52.2072,52.2571,52.1973,52.2571,1300.0
2014-02-03 14:05:00,52.48,52.61,52.38,52.38,1300.0,52.3169,52.4465,52.2172,52.2172,1300.0
2014-02-03 14:10:00,52.35,52.5,52.35,52.45,900.0,52.1873,52.3368,52.1873,52.287,900.0
2014-02-03 14:15:00,52.44,52.55,52.44,52.55,800.0,52.277,52.3867,52.277,52.3867,800.0
2014-02-03 14:20:00,52.42,52.42,52.35,52.35,700.0,52.2571,52.2571,52.1873,52.1873,700.0
2014-02-03 14:25:00,52.33,52.42,52.3,52.3,2500.0,52.1674,52.2571,52.1375,52.1375,2500.0
2014-02-03 14:30:00,52.33,52.33,52.32,52.32,500.0,52.1674,52.1674,52.1574,52.1574,500.0
2014-02-03 14:35:00,52.31,52.35,52.26,52.28,2400.0,52.1474,52.1873,52.0976,52.1175,2400.0
2014-02-03 14:40:00,52.24,52.33,52.22,52.23,1500.0,52.0776,52.1674,52.0577,52.0677,1500.0
2014-02-03 14:45:00,52.27,52.47,52.27,52.33,1900.0,52.1075,52.3069,52.1075,52.1674,1900.0
2014-02-03 14:50:00,52.39,52.44,52.27,52.27,2800.0,52.2272,52.277,52.1075,52.1075,2800.0
2014-02-03 14:55:00,52.25,52.38,52.25,52.3,2800.0,52.0876,52.2172,52.0876,52.1375,2800.0
2014-02-03 15:00:00,52.37,52.47,52.26,52.47,1900.0,52.2072,52.3069,52.0976,52.3069,1900.0
2014-02-03 15:05:00,52.52,52.66,52.45,52.51,3500.0,52.3568,52.4963,52.287,52.3468,3500.0
2014-02-03 15:10:00,52.6,52.6,52.4,52.45,1000.0,52.4365,52.4365,52.2371,52.287,1000.0
2014-02-03 15:15:00,52.57,52.62,52.38,52.42,6200.0,52.4066,52.4565,52.2172,52.2571,6200.0
2014-02-03 15:20:00,52.43,52.45,52.13,52.35,6200.0,52.267,52.287,51.968,52.1873,6200.0
2014-02-03 15:25:00,52.3,52.38,52.13,52.38,4500.0,52.1375,52.2172,51.968,52.2172,4500.0
2014-02-03 15:30:00,52.41,52.56,52.39,52.43,8800.0,52.2471,52.3966,52.2272,52.267,8800.0
2014-02-03 15:35:00,52.45,52.49,52.37,52.39,5300.0,52.287,52.3269,52.2072,52.2272,5300.0
2014-02-03 15:40:00,52.4,52.44,52.33,52.38,7100.0,52.2371,52.277,52.1674,52.2172,7100.0
2014-02-03 15:45:00,52.39,52.39,52.2,52.2,7300.0,52.2272,52.2272,52.0378,52.0378,7300.0
2014-02-03 15:50:00,52.21,52.51,52.2,52.51,6700.0,52.0477,52.3468,52.0378,52.3468,6700.0
2014-02-03 15:55:00,52.5,52.5,52.12,52.14,20500.0,52.3368,52.3368,51.958,51.978,20500.0
2014-02-04 09:30:00,52.23,52.37,52.23,52.24,2800.0,52.0677,52.2072,52.0677,52.0776,2800.0
2014-02-04 09:35:00,52.1,52.16,51.71,51.76,1800.0,51.9381,51.9979,51.5493,51.5991,1800.0
2014-02-04 09:40:00,51.73,51.73,51.7,51.7,700.0,51.5692,51.5692,51.5393,51.5393,700.0
2014-02-04 09:45:00,51.78,51.93,51.78,51.93,800.0,51.6191,51.7686,51.6191,51.7686,800.0
2014-02-04 09:50:00,51.94,52.0,51.94,52.0,1100.0,51.7786,51.8384,51.7786,51.8384,1100.0
2014-02-04 09:55:00,52.0,52.11,51.99,52.11,4100.0,51.8384,51.948,51.8284,51.948,4100.0
2014-02-04 10:00:00,52.1,52.25,51.99,52.09,2700.0,51.9381,52.0876,51.8284,51.9281,2700.0
2014-02-04 10:05:00,52.1,52.18,52.1,52.11,1200.0,51.9381,52.0178,51.9381,51.948,1200.0
2014-02-04 10:10:00,52.14,52.19,52.06,52.06,500.0,51.978,52.0278,51.8982,51.8982,500.0
2014-02-04 10:15:00,52.15,52.22,52.14,52.14,900.0,51.9879,52.0577,51.978,51.978,900.0
2014-02-04 10:20:00,52.19,52.19,52.03,52.03,300.0,52.0278,52.0278,51.8683,51.8683,300.0
2014-02-04 10:25:00,52.06,52.16,51.84,51.93,5800.0,51.8982,51.9979,51.6789,51.7686,5800.0
2014-02-04 10:30:00,51.92,51.92,51.92,51.92,200.0,51.7586,51.7586,51.7586,51.7586,200.0
2014-02-04 10:35:00,52.12,52.14,52.0,52.0,900.0,51.958,51.978,51.8384,51.8384,900.0
2014-02-04 10:40:00,52.04,52.09,52.01,52.01,1500.0,51.8783,51.9281,51.8484,51.8484,1500.0
2014-02-04 10:45:00,52.04,52.04,52.02,52.02,700.0,51.8783,51.8783,51.8583,51.8583,700.0
2014-02-04 10:50:00,51.99,52.11,51.9,51.9,1300.0,51.8284,51.948,51.7387,51.7387,1300.0
2014-02-04 10:55:00,51.94,52.1,51.94,51.97,1400.0,51.7786,51.9381,51.7786,51.8085,1400.0
2014-02-04 11:00:00,51.99,52.1,51.99,52.05,300.0,51.8284,51.9381,51.8284,51.8882,300.0
2014-02-04 11:05:00,52.05,52.2,52.05,52.2,300.0,51.8882,52.0378,51.8882,52.0378,300.0
2014-02-04 11:10:00,52.09,52.12,52.01,52.06,900.0,51.9281,51.958,51.8484,51.8982,900.0
2014-02-04 11:15:00,52.06,52.15,52.06,52.15,600.0,51.8982,51.9879,51.8982,51.9879,600.0
2014-02-04 11:20:00,52.14,52.14,52.09,52.11,600.0,51.978,51.978,51.9281,51.948,600.0
2014-02-04 11:25:00,52.2,52.2,52.18,52.18,500.0,52.0378,52.0378,52.0178,52.0178,500.0
2014-02-04 11:30:00,52.18,52.27,52.18,52.27,2300.0,52.0178,52.1075,52.0178,52.1075,2300.0
2014-02-04 11:35:00,52.25,52.32,52.23,52.29,1000.0,52.0876,52.1574,52.0677,52.1275,1000.0
2014-02-04 11:40:00,52.29,52.29,52.29,52.29,0.0,52.1275,52.1275,52.1275,52.1275,0.0
2014-02-04 11:45:00,52.29,52.29,52.29,52.29,0.0,52.1275,52.1275,52.1275,52.1275,0.0
2014-02-04 11:50:00,52.29,52.29,52.29,52.29,0.0,52.1275,52.1275,52.1275,52.1275,0.0
2014-02-04 11:55:00,52.39,52.46,52.39,52.46,500.0,52.2272,52.297,52.2272,52.297,500.0
2014-02-04 12:00:00,52.47,52.51,52.37,52.42,2400.0,52.3069,52.3468,52.2072,52.2571,2400.0
2014-02-04 12:05:00,52.43,52.53,52.39,52.46,2600.0,52.267,52.3667,52.2272,52.297,2600.0
2014-02-04 12:10:00,52.57,52.65,52.57,52.65,200.0,52.4066,52.4864,52.4066,52.4864,200.0
2014-02-04 12:15:00,52.6,52.68,52.54,52.54,2500.0,52.4365,52.5163,52.3767,52.3767,2500.0
2014-02-04 12:20:00,52.58,52.61,52.54,52.57,1000.0,52.4166,52.4465,52.3767,52.4066,1000.0
2014-02-04 12:25:00,52.58,52.58,52.51,52.51,900.0,52.4166,52.4166,52.3468,52.3468,900.0
2014-02-04 12:30:00,52.5,52.55,52.46,52.5,1100.0,52.3368,52.3867,52.297,52.3368,1100.0
2014-02-04 12:35:00,52.39,52.39,52.38,52.38,200.0,52.2272,52.2272,52.2172,52.2172,200.0
2014-02-04 12:40:00,52.4,52.44,52.4,52.44,200.0,52.2371,52.277,52.2371,52.277,200.0
2014-02-04 12:45:00,52.51,52.51,52.42,52.44,500.0,52.3468,52.3468,52.2571,52.277,500.0
2014-02-04 12:50:00,52.52,52.59,52.45,52.57,2200.0,52.3568,52.4266,52.287,52.4066,2200.0
2014-02-04 12:55:00,52.57,52.57,52.52,52.52,500.0,52.4066,52.4066,52.3568,52.3568,500.0
2014-02-04 13:00:00,52.51,52.53,52.51,52.53,300.0,52.3468,52.3667,52.3468,52.3667,300.0
2014-02-04 13:05:00,52.52,52.63,52.52,52.57,1200.0,52.3568,52.4664,52.3568,52.4066,1200.0
2014-02-04 13:10:00,52.63,52.63,52.46,52.46,600.0,52.4664,52.4664,52.297,52.297,600.0
2014-02-04 13:15:00,52.48,52.48,52.48,52.48,100.0,52.3169,52.3169,52.3169,52.3169,100.0
2014-02-04 13:20:00,52.37,52.46,52.33,52.44,900.0,52.2072,52.297,52.1674,52.277,900.0
2014-02-04 13:25:00,52.52,52.53,52.37,52.37,1100.0,52.3568,52.3667,52.2072,52.2072,1100.0
2014-02-04 13:30:00,52.6,52.6,52.52,52.52,500.0,52.4365,52.4365,52.3568,52.3568,500.0
2014-02-04 13:35:00,52.53,52.53,52.47,52.47,1500.0,52.3667,52.3667,52.3069,52.3069,1500.0
2014-02-04 13:40:00,52.47,52.53,52.46,52.46,600.0,52.3069,52.3667,52.297,52.297,600.0
2014-02-04 13:45:00,52.48,52.48,52.44,52.44,200.0,52.3169,52.3169,52.277,52.277,200.0
2014-02-04 13:50:00,52.41,52.42,52.29,52.29,700.0,52.2471,52.2571,52.1275,52.1275,700.0
2014-02-04 13:55:00,52.35,52.37,52.3,52.35,5500.0,52.1873,52.2072,52.1375,52.1873,5500.0
2014-02-04 14:00:00,52.35,52.43,52.33,52.4,6000.0,52.1873,52.267,52.1674,52.2371,6000.0
2014-02-04 14:05:00,52.46,52.46,52.4,52.44,2500.0,52.297,52.297,52.2371,52.277,2500.0
2014-02-04 14:10:00,52.47,52.53,52.46,52.49,8100.0,52.3069,52.3667,52.297,52.3269,8100.0
2014-02-04 14:15:00,52.49,52.59,52.47,52.49,2000.0,52.3269,52.4266,52.3069,52.3269,2000.0
2014-02-04 14:20:00,52.58,52.6,52.43,52.47,6800.0,52.4166,52.4365,52.267,52.3069,6800.0
2014-02-04 14:25:00,52.51,52.6,52.43,52.51,27000.0,52.3468,52.4365,52.267,52.3468,27000.0
2014-02-04 14:30:00,52.45,52.52,52.45,52.49,2700.0,52.287,52.3568,52.287,52.3269,2700.0
2014-02-04 14:35:00,52.5,52.5,52.43,52.47,900.0,52.3368,52.3368,52.267,52.3069,900.0
2014-02-04 14:40:00,52.6,52.6,52.53,52.55,1700.0,52.4365,52.4365,52.3667,52.3867,1700.0
2014-02-04 14:45:00,52.54,52.55,52.51,52.51,1000.0,52.3767,52.3867,52.3468,52.3468,1000.0
2014-02-04 14:50:00,52.55,52.58,52.54,52.58,3200.0,52.3867,52.4166,52.3767,52.4166,3200.0
2014-02-04 14:55:00,52.59,52.62,52.56,52.62,2000.0,52.4266,52.4565,52.3966,52.4565,2000.0
2014-02-04 15:00:00,52.61,52.61,52.55,52.55,2000.0,52.4465,52.4465,52.3867,52.3867,2000.0
2014-02-04 15:05:00,52.55,52.6,52.52,52.59,1700.0,52.3867,52.4365,52.3568,52.4266,1700.0
2014-02-04 15:10:00,52.6,52.62,52.54,52.54,3900.0,52.4365,52.4565,52.3767,52.3767,3900.0
2014-02-04 15:15:00,52.54,52.54,52.46,52.51,1300.0,52.3767,52.3767,52.297,52.3468,1300.0
2014-02-04 15:20:00,52.52,52.53,52.36,52.4,3500.0,52.3568,52.3667,52.1973,52.2371,3500.0
2014-02-04 15:25:00,52.35,52.35,52.3,52.32,1000.0,52.1873,52.1873,52.1375,52.1574,1000.0
2014-02-04 15:30:00,52.25,52.28,52.15,52.23,2100.0,52.0876,52.1175,51.9879,52.0677,2100.0
2014-02-04 15:35:00,52.29,52.32,52.27,52.31,1900.0,52.1275,52.1574,52.1075,52.1474,1900.0
2014-02-04 15:40:00,52.28,52.3,52.23,52.3,2700.0,52.1175,52.1375,52.0677,52.1375,2700.0
2014-02-04 15:45:00,52.33,52.39,52.16,52.16,5700.0,52.1674,52.2272,51.9979,51.9979,5700.0
2014-02-04 15:50:00,52.2,52.34,52.2,52.23,4400.0,52.0378,52.1773,52.0378,52.0677,4400.0
2014-02-04 15:55:00,52.29,52.33,52.17,52.2,11000.0,52.1275,52.1674,52.0079,52.0378,11000.0
2014-02-05 09:30:00,51.66,52.0,51.42,51.94,16200.0,51.4994,51.8384,51.2602,51.7786,16200.0
2014-02-05 09:35:00,51.99,52.0,51.89,51.89,1700.0,51.8284,51.8384,51.7287,51.7287,1700.0
2014-02-05 09:40:00,52.05,52.06,51.75,51.76,4300.0,51.8882,51.8982,51.5892,51.5991,4300.0
2014-02-05 09:45:00,51.79,51.8,51.61,51.61,1400.0,51.629,51.639,51.4496,51.4496,1400.0
2014-02-05 09:50:00,51.69,51.82,51.51,51.52,4200.0,51.5293,51.6589,51.3499,51.3599,4200.0
2014-02-05 09:55:00,51.62,51.65,51.42,51.44,900.0,51.4596,51.4895,51.2602,51.2801,900.0
2014-02-05 10:00:00,51.51,51.72,51.51,51.67,2000.0,51.3499,51.5593,51.3499,51.5094,2000.0
2014-02-05 10:05:00,51.66,51.66,51.4,51.51,4200.0,51.4994,51.4994,51.2403,51.3499,4200.0
2014-02-05 10:10:00,51.52,51.59,51.25,51.37,5500.0,51.3599,51.4297,51.0907,51.2103,5500.0
2014-02-05 10:15:00,51.28,51.38,51.23,51.3,1900.0,51.1206,51.2203,51.0708,51.1406,1900.0
2014-02-05 10:20:00,51.22,51.22,50.75,50.89,2500.0,51.0608,51.0608,50.5923,50.7318,2500.0
2014-02-05 10:25:00,50.86,51.2,50.82,51.18,1900.0,50.7019,51.0409,50.6621,51.0209,1900.0
2014-02-05 10:30:00,51.23,51.4,51.23,51.4,300.0,51.0708,51.2403,51.0708,51.2403,300.0
2014-02-05 10:35:00,51.34,51.34,51.3,51.3,200.0,51.1804,51.1804,51.1406,51.1406,200.0
2014-02-05 10:40:00,51.36,51.36,51.25,51.28,1400.0,51.2004,51.2004,51.0907,51.1206,1400.0
2014-02-05 10:45:00,51.28,51.28,50.87,50.99,4000.0,51.1206,51.1206,50.7119,50.8315,4000.0
2014-02-05 10:50:00,51.05,51.05,50.98,51.03,1200.0,50.8913,50.8913,50.8216,50.8714,1200.0
2014-02-05 10:55:00,51.03,51.03,51.03,51.03,200.0,50.8714,50.8714,50.8714,50.8714,200.0
2014-02-05 11:00:00,50.97,51.01,50.85,51.01,3800.0,50.8116,50.8515,50.692,50.8515,3800.0
2014-02-05 11:05:00,51.01,51.01,50.75,50.85,1900.0,50.8515,50.8515,50.5923,50.692,1900.0
2014-02-05 11:10:00,50.95,51.12,50.94,51.12,1400.0,50.7916,50.9611,50.7817,50.9611,1400.0
2014-02-05 11:15:00,51.14,51.14,50.94,50.94,900.0,50.9811,50.9811,50.7817,50.7817,900.0
2014-02-05 11:20:00,51.05,51.06,50.96,51.0,1900.0,50.8913,50.9013,50.8016,50.8415,1900.0
2014-02-05 11:25:00,51.06,51.28,51.06,51.18,1000.0,50.9013,51.1206,50.9013,51.0209,1000.0
2014-02-05 11:30:00,51.21,51.37,51.21,51.3,1500.0,51.0508,51.2103,51.0508,51.1406,1500.0
2014-02-05 11:35:00,51.32,51.32,51.32,51.32,200.0,51.1605,51.1605,51.1605,51.1605,200.0
2014-02-05 11:40:00,51.28,51.47,51.28,51.39,1000.0,51.1206,51.31,51.1206,51.2303,1000.0
2014-02-05 11:45:00,51.4,51.46,51.4,51.43,1500.0,51.2403,51.3001,51.2403,51.2702,1500.0
2014-02-05 11:50:00,51.44,51.5,51.4,51.44,3000.0,51.2801,51.3399,51.2403,51.2801,3000.0
2014-02-05 11:55:00,51.44,51.5,51.44,51.5,500.0,51.2801,51.3399,51.2801,51.3399,500.0
2014-02-05 12:00:00,51.55,51.55,51.37,51.4,1200.0,51.3898,51.3898,51.2103,51.2403,1200.0
2014-02-05 12:05:00,51.29,51.47,51.29,51.47,700.0,51.1306,51.31,51.1306,51.31,700.0
2014-02-05 12:10:00,51.46,51.51,51.46,51.51,200.0,51.3001,51.3499,51.3001,51.3499,200.0
2014-02-05 12:15:00,51.43,51.5,51.43,51.5,1200.0,51.2702,51.3399,51.2702,51.3399,1200.0
2014-02-05 12:20:00,51.5,51.53,51.48,51.51,3100.0,51.3399,51.3698,51.32,51.3499,3100.0
2014-02-05 12:25:00,51.45,51.47,51.27,51.41,3200.0,51.2901,51.31,51.1107,51.2502,3200.0
2014-02-05 12:30:00,51.5,51.5,51.4,51.4,500.0,51.3399,51.3399,51.2403,51.2403,500.0
2014-02-05 12:35:00,51.4,51.44,51.4,51.44,500.0,51.2403,51.2801,51.2403,51.2801,500.0
2014-02-05 12:40:00,51.44,51.52,51.44,51.46,900.0,51.2801,51.3599,51.2801,51.3001,900.0
2014-02-05 12:45:00,51.48,51.48,51.42,51.48,600.0,51.32,51.32,51.2602,51.32,600.0
2014-02-05 12:50:00,51.45,51.45,51.43,51.43,900.0,51.2901,51.2901,51.2702,51.2702,900.0
2014-02-05 12:55:00,51.45,51.56,51.45,51.54,3200.0,51.2901,51.3998,51.2901,51.3798,3200.0
2014-02-05 13:00:00,51.54,51.58,51.49,51.52,1900.0,51.3798,51.4197,51.33,51.3599,1900.0
2014-02-05 13:05:00,51.52,51.63,51.49,51.63,1600.0,51.3599,51.4695,51.33,51.4695,1600.0
2014-02-05 13:10:00,51.63,51.63,51.51,51.53,4100.0,51.4695,51.4695,51.3499,51.3698,4100.0
2014-02-05 13:15:00,51.53,51.56,51.52,51.54,1200.0,51.3698,51.3998,51.3599,51.3798,1200.0
2014-02-05 13:20:00,51.54,51.54,51.42,51.42,3300.0,51.3798,51.3798,51.2602,51.2602,3300.0
2014-02-05 13:25:00,51.41,51.54,51.41,51.54,1100.0,51.2502,51.3798,51.2502,51.3798,1100.0
2014-02-05 13:30:00,51.58,51.63,51.51,51.51,2500.0,51.4197,51.4695,51.3499,51.3499,2500.0
2014-02-05 13:35:00,51.51,51.53,51.5,51.5,500.0,51.3499,51.3698,51.3399,51.3399,500.0
2014-02-05 13:40:00,51.51,51.51,51.41,51.41,3200.0,51.3499,51.3499,51.2502,51.2502,3200.0
2014-02-05 13:45:00,51.41,51.49,51.37,51.46,1800.0,51.2502,51.33,51.2103,51.3001,1800.0
2014-02-05 13:50:00,51.48,51.52,51.48,51.52,700.0,51.32,51.3599,51.32,51.3599,700.0
2014-02-05 13:55:00,51.51,51.51,51.47,51.51,800.0,51.3499,51.3499,51.31,51.3499,800.0
2014-02-05 14:00:00,51.46,51.55,51.46,51.55,1300.0,51.3001,51.3898,51.3001,51.3898,1300.0
2014-02-05 14:05:00,51.53,51.53,51.45,51.45,2000.0,51.3698,51.3698,51.2901,51.2901,2000.0
2014-02-05 14:10:00,51.4,51.5,51.4,51.5,2000.0,51.2403,51.3399,51.2403,51.3399,2000.0
2014-02-05 14:15:00,51.45,51.45,51.38,51.45,1500.0,51.2901,51.2901,51.2203,51.2901,1500.0
2014-02-05 14:20:00,51.44,51.55,51.44,51.51,1600.0,51.2801,51.3898,51.2801,51.3499,1600.0
2014-02-05 14:25:00,51.5,51.5,51.42,51.48,1600.0,51.3399,51.3399,51.2602,51.32,1600.0
2014-02-05 14:30:00,51.55,51.55,51.42,51.48,2200.0,51.3898,51.3898,51.2602,51.32,2200.0
2014-02-05 14:35:00,51.43,51.43,51.31,51.34,4300.0,51.2702,51.2702,51.1505,51.1804,4300.0
2014-02-05 14:40:00,51.34,51.44,51.34,51.41,1200.0,51.1804,51.2801,51.1804,51.2502,1200.0
2014-02-05 14:45:00,51.42,51.42,51.38,51.4,1300.0,51.2602,51.2602,51.2203,51.2403,1300.0
2014-02-05 14:50:00,51.38,51.42,51.38,51.4,300.0,51.2203,51.2602,51.2203,51.2403,300.0
2014-02-05 14:55:00,51.37,51.4,51.34,51.37,2200.0,51.2103,51.2403,51.1804,51.2103,2200.0
2014-02-05 15:00:00,51.36,51.39,51.29,51.3,4000.0,51.2004,51.2303,51.1306,51.1406,4000.0
2014-02-05 15:05:00,51.31,51.32,51.29,51.29,1200.0,51.1505,51.1605,51.1306,51.1306,1200.0
2014-02-05 15:10:00,51.31,51.43,51.31,51.4,3900.0,51.1505,51.2702,51.1505,51.2403,3900.0
2014-02-05 15:15:00,51.4,51.4,51.35,51.4,3700.0,51.2403,51.2403,51.1904,51.2403,3700.0
2014-02-05 15:20:00,51.39,51.42,51.35,51.37,8100.0,51.2303,51.2602,51.1904,51.2103,8100.0
2014-02-05 15:25:00,51.38,51.53,51.38,51.47,6400.0,51.2203,51.3698,51.2203,51.31,6400.0
2014-02-05 15:30:00,51.45,51.55,51.4,51.53,2100.0,51.2901,51.3898,51.2403,51.3698,2100.0
2014-02-05 15:35:00,51.53,51.53,51.37,51.46,3500.0,51.3698,51.3698,51.2103,51.3001,3500.0
2014-02-05 15:40:00,51.47,51.48,51.36,51.42,7600.0,51.31,51.32,51.2004,51.2602,7600.0
2014-02-05 15:45:00,51.43,51.54,51.43,51.49,5000.0,51.2702,51.3798,51.2702,51.33,5000.0
2014-02-05 15:50:00,51.46,51.57,51.46,51.55,20000.0,51.3001,51.4097,51.3001,51.3898,20000.0
2014-02-05 15:55:00,51.57,51.59,51.52,51.55,23300.0,51.4097,51.4297,51.3599,51.3898,23300.0
2014-02-06 09:30:00,51.58,51.58,50.87,51.5,2000.0,51.4197,51.4197,50.7119,51.3399,2000.0
2014-02-06 09:35:00,51.61,51.7,51.53,51.7,400.0,51.4496,51.5393,51.3698,51.5393,400.0
2014-02-06 09:40:00,51.71,51.71,51.55,51.64,2200.0,51.5493,51.5493,51.3898,51.4795,2200.0
2014-02-06 09:45:00,51.64,51.64,51.64,51.64,0.0,51.4795,51.4795,51.4795,51.4795,0.0
2014-02-06 09:50:00,51.56,51.7,51.54,51.58,800.0,51.3998,51.5393,51.3798,51.4197,800.0
2014-02-06 09:55:00,51.59,51.61,51.58,51.6,600.0,51.4297,51.4496,51.4197,51.4396,600.0
2014-02-06 10:00:00,51.58,51.6,51.58,51.6,300.0,51.4197,51.4396,51.4197,51.4396,300.0
2014-02-06 10:05:00,51.6,51.64,51.55,51.55,2400.0,51.4396,51.4795,51.3898,51.3898,2400.0
2014-02-06 10:10:00,51.54,51.64,51.49,51.52,900.0,51.3798,51.4795,51.33,51.3599,900.0
2014-02-06 10:15:00,51.59,51.66,51.44,51.51,18900.0,51.4297,51.4994,51.2801,51.3499,18900.0
2014-02-06 10:20:00,51.66,51.76,51.65,51.76,2100.0,51.4994,51.5991,51.4895,51.5991,2100.0
2014-02-06 10:25:00,51.79,51.83,51.77,51.83,1200.0,51.629,51.6689,51.6091,51.6689,1200.0
2014-02-06 10:30:00,51.82,51.85,51.8,51.84,3000.0,51.6589,51.6889,51.639,51.6789,3000.0
2014-02-06 10:35:00,51.8,51.81,51.63,51.76,2500.0,51.639,51.649,51.4695,51.5991,2500.0
2014-02-06 10:40:00,51.75,51.94,51.71,51.86,2500.0,51.5892,51.7786,51.5493,51.6988,2500.0
2014-02-06 10:45:00,51.86,51.89,51.85,51.85,1200.0,51.6988,51.7287,51.6889,51.6889,1200.0
2014-02-06 10:50:00,51.82,51.87,51.78,51.78,600.0,51.6589,51.7088,51.6191,51.6191,600.0
2014-02-06 10:55:00,51.82,51.82,51.78,51.8,900.0,51.6589,51.6589,51.6191,51.639,900.0
2014-02-06 11:00:00,51.81,51.83,51.8,51.8,900.0,51.649,51.6689,51.639,51.639,900.0
2014-02-06 11:05:00,51.83,51.87,51.8,51.85,6300.0,51.6689,51.7088,51.639,51.6889,6300.0
2014-02-06 11:10:00,51.86,51.86,51.83,51.85,1800.0,51.6988,51.6988,51.6689,51.6889,1800.0
2014-02-06 11:15:00,51.82,51.86,51.8,51.8,1500.0,51.6589,51.6988,51.639,51.639,1500.0
2014-02-06 11:20:00,51.8,51.8,51.79,51.79,900.0,51.639,51.639,51.629,51.629,900.0
2014-02-06 11:25:00,51.77,51.77,51.62,51.62,1400.0,51.6091,51.6091,51.4596,51.4596,1400.0
2014-02-06 11:30:00,51.69,51.69,51.67,51.67,800.0,51.5293,51.5293,51.5094,51.5094,800.0
2014-02-06 11:35:00,51.66,51.67,51.57,51.57,1000.0,51.4994,51.5094,51.4097,51.4097,1000.0
2014-02-06 11:40:00,51.56,51.59,51.48,51.56,1600.0,51.3998,51.4297,51.32,51.3998,1600.0
2014-02-06 11:45:00,51.56,51.64,51.51,51.64,1400.0,51.3998,51.4795,51.3499,51.4795,1400.0
2014-02-06 11:50:00,51.62,51.71,51.62,51.68,2700.0,51.4596,51.5493,51.4596,51.5194,2700.0
2014-02-06 11:55:00,51.66,51.66,51.56,51.63,2900.0,51.4994,51.4994,51.3998,51.4695,2900.0
2014-02-06 12:00:00,51.67,51.74,51.65,51.65,6100.0,51.5094,51.5792,51.4895,51.4895,6100.0
2014-02-06 12:05:00,51.64,51.67,51.64,51.67,300.0,51.4795,51.5094,51.4795,51.5094,300.0
2014-02-06 12:10:00,51.65,51.65,51.56,51.62,3700.0,51.4895,51.4895,51.3998,51.4596,3700.0
2014-02-06 12:15:00,51.65,51.68,51.64,51.64,1700.0,51.4895,51.5194,51.4795,51.4795,1700.0
2014-02-06 12:20:00,51.64,51.66,51.62,51.66,700.0,51.4795,51.4994,51.4596,51.4994,700.0
2014-02-06 12:25:00,51.65,51.69,51.63,51.69,2600.0,51.4895,51.5293,51.4695,51.5293,2600.0
2014-02-06 12:30:00,51.65,51.68,51.65,51.65,400.0,51.4895,51.5194,51.4895,51.4895,400.0
2014-02-06 12:35:00,51.65,51.65,51.62,51.64,3400.0,51.4895,51.4895,51.4596,51.4795,3400.0
2014-02-06 12:40:00,51.63,51.68,51.58,51.64,2100.0,51.4695,51.5194,51.4197,51.4795,2100.0
2014-02-06 12:45:00,51.65,51.66,51.6,51.66,1600.0,51.4895,51.4994,51.4396,51.4994,1600.0
2014-02-06 12:50:00,51.67,51.7,51.67,51.7,800.0,51.5094,51.5393,51.5094,51.5393,800.0
2014-02-06 12:55:00,51.74,51.74,51.7,51.7,400.0,51.5792,51.5792,51.5393,51.5393,400.0
2014-02-06 13:00:00,51.69,51.69,51.65,51.67,1100.0,51.5293,51.5293,51.4895,51.5094,1100.0
2014-02-06 13:05:00,51.64,51.69,51.63,51.64,800.0,51.4795,51.5293,51.4695,51.4795,800.0
2014-02-06 13:10:00,51.69,51.69,51.58,51.61,1700.0,51.5293,51.5293,51.4197,51.4496,1700.0
2014-02-06 13:15:00,51.6,51.6,51.38,51.38,2300.0,51.4396,51.4396,51.2203,51.2203,2300.0
2014-02-06 13:20:00,51.42,51.46,51.39,51.41,2000.0,51.2602,51.3001,51.2303,51.2502,2000.0
2014-02-06 13:25:00,51.41,51.47,51.41,51.47,1000.0,51.2502,51.31,51.2502,51.31,1000.0
2014-02-06 13:30:00,51.46,51.51,51.44,51.51,700.0,51.3001,51.3499,51.2801,51.3499,700.0
2014-02-06 13:35:00,51.47,51.48,51.36,51.42,2300.0,51.31,51.32,51.2004,51.2602,2300.0
2014-02-06 13:40:00,51.44,51.44,51.34,51.34,1200.0,51.2801,51.2801,51.1804,51.1804,1200.0
2014-02-06 13:45:00,51.34,51.43,51.33,51.39,3000.0,51.1804,51.2702,51.1705,51.2303,3000.0
2014-02-06 13:50:00,51.39,51.4,51.35,51.35,2100.0,51.2303,51.2403,51.1904,51.1904,2100.0
2014-02-06 13:55:00,51.35,51.37,51.25,51.25,3300.0,51.1904,51.2103,51.0907,51.0907,3300.0
2014-02-06 14:00:00,51.25,51.3,51.24,51.3,2600.0,51.0907,51.1406,51.0807,51.1406,2600.0
2014-02-06 14:05:00,51.3,51.33,51.28,51.3,2300.0,51.1406,51.1705,51.1206,51.1406,2300.0
2014-02-06 14:10:00,51.33,51.35,51.3,51.33,2400.0,51.1705,51.1904,51.1406,51.1705,2400.0
2014-02-06 14:15:00,51.37,51.37,51.29,51.32,3200.0,51.2103,51.2103,51.1306,51.1605,3200.0
2014-02-06 14:20:00,51.3,51.44,51.3,51.41,3000.0,51.1406,51.2801,51.1406,51.2502,3000.0
2014-02-06 14:25:00,51.41,51.45,51.41,51.44,3800.0,51.2502,51.2901,51.2502,51.2801,3800.0
2014-02-06 14:30:00,51.45,51.55,51.43,51.43,3900.0,51.2901,51.3898,51.2702,51.2702,3900.0
2014-02-06 14:35:00,51.47,51.48,51.46,51.46,1500.0,51.31,51.32,51.3001,51.3001,1500.0
2014-02-06 14:40:00,51.45,51.45,51.41,51.42,1700.0,51.2901,51.2901,51.2502,51.2602,1700.0
2014-02-06 14:45:00,51.44,51.5,51.31,51.35,3500.0,51.2801,51.3399,51.1505,51.1904,3500.0
2014-02-06 14:50:00,51.38,51.47,51.33,51.47,1700.0,51.2203,51.31,51.1705,51.31,1700.0
2014-02-06 14:55:00,51.4,51.45,51.4,51.42,1400.0,51.2403,51.2901,51.2403,51.2602,1400.0
2014-02-06 15:00:00,51.48,51.49,51.36,51.42,1800.0,51.32,51.33,51.2004,51.2602,1800.0
2014-02-06 15:05:00,51.48,51.57,51.48,51.57,1700.0,51.32,51.4097,51.32,51.4097,1700.0
2014-02-06 15:10:00,51.56,51.6,51.52,51.52,3200.0,51.3998,51.4396,51.3599,51.3599,3200.0
2014-02-06 15:15:00,51.47,51.51,51.44,51.51,1400.0,51.31,51.3499,51.2801,51.3499,1400.0
2014-02-06 15:20:00,51.57,51.57,51.46,51.49,1900.0,51.4097,51.4097,51.3001,51.33,1900.0
2014-02-06 15:25:00,51.51,51.55,51.49,51.49,1000.0,51.3499,51.3898,51.33,51.33,1000.0
2014-02-06 15:30:00,51.52,51.52,51.48,51.52,1400.0,51.3599,51.3599,51.32,51.3599,1400.0
2014-02-06 15:35:00,51.51,51.56,51.47,51.52,3100.0,51.3499,51.3998,51.31,51.3599,3100.0
2014-02-06 15:40:00,51.55,51.55,51.51,51.52,3500.0,51.3898,51.3898,51.3499,51.3599,3500.0
2014-02-06 15:45:00,51.52,51.52,51.38,51.43,5100.0,51.3599,51.3599,51.2203,51.2702,5100.0
2014-02-06 15:50:00,51.46,51.52,51.45,51.49,8600.0,51.3001,51.3599,51.2901,51.33,8600.0
2014-02-06 15:55:00,51.5,51.52,51.39,51.42,9500.0,51.3399,51.3599,51.2303,51.2602,9500.0
2014-02-07 09:30:00,51.54,51.54,51.54,51.54,2700.0,51.3798,51.3798,51.3798,51.3798,2700.0
2014-02-07 09:35:00,51.68,51.68,51.55,51.55,600.0,51.5194,51.5194,51.3898,51.3898,600.0
2014-02-07 09:40:00,51.65,52.13,51.61,51.95,3300.0,51.4895,51.968,51.4496,51.7885,3300.0
2014-02-07 09:45:00,51.94,51.97,51.75,51.75,600.0,51.7786,51.8085,51.5892,51.5892,600.0
2014-02-07 09:50:00,51.67,51.67,51.31,51.31,2100.0,51.5094,51.5094,51.1505,51.1505,2100.0
2014-02-07 09:55:00,51.37,51.47,51.34,51.41,2000.0,51.2103,51.31,51.1804,51.2502,2000.0
2014-02-07 10:00:00,51.48,51.67,51.45,51.67,2900.0,51.32,51.5094,51.2901,51.5094,2900.0
2014-02-07 10:05:00,51.65,51.65,51.47,51.64,4300.0,51.4895,51.4895,51.31,51.4795,4300.0
2014-02-07 10:10:00,51.63,51.63,51.57,51.58,1000.0,51.4695,51.4695,51.4097,51.4197,1000.0
2014-02-07 10:15:00,51.49,51.58,51.33,51.33,1200.0,51.33,51.4197,51.1705,51.1705,1200.0
2014-02-07 10:20:00,51.4,51.5,51.37,51.37,1500.0,51.2403,51.3399,51.2103,51.2103,1500.0
2014-02-07 10:25:00,51.34,51.34,51.26,51.26,500.0,51.1804,51.1804,51.1007,51.1007,500.0
2014-02-07 10:30:00,51.26,51.26,51.23,51.23,1000.0,51.1007,51.1007,51.0708,51.0708,1000.0
2014-02-07 10:35:00,51.23,51.23,51.19,51.21,1300.0,51.0708,51.0708,51.0309,51.0508,1300.0
2014-02-07 10:40:00,51.29,51.31,51.15,51.15,1500.0,51.1306,51.1505,50.991,50.991,1500.0
2014-02-07 10:45:00,51.21,51.3,51.21,51.3,900.0,51.0508,51.1406,51.0508,51.1406,900.0
2014-02-07 10:50:00,51.23,51.38,51.15,51.38,4600.0,51.0708,51.2203,50.991,51.2203,4600.0
2014-02-07 10:55:00,51.41,51.49,51.35,51.36,1500.0,51.2502,51.33,51.1904,51.2004,1500.0
2014-02-07 11:00:00,51.36,51.36,51.36,51.36,0.0,51.2004,51.2004,51.2004,51.2004,0.0
2014-02-07 11:05:00,51.33,51.33,51.21,51.21,31700.0,51.1705,51.1705,51.0508,51.0508,31700.0
2014-02-07 11:10:00,51.31,51.44,51.2,51.3,5000.0,51.1505,51.2801,51.0409,51.1406,5000.0
2014-02-07 11:15:00,51.24,51.24,51.24,51.24,400.0,51.0807,51.0807,51.0807,51.0807,400.0
2014-02-07 11:20:00,51.27,51.36,51.21,51.25,1300.0,51.1107,51.2004,51.0508,51.0907,1300.0
2014-02-07 11:25:00,51.29,51.32,51.23,51.23,1000.0,51.1306,51.1605,51.0708,51.0708,1000.0
2014-02-07 11:30:00,51.26,51.32,51.21,51.32,1500.0,51.1007,51.1605,51.0508,51.1605,1500.0
2014-02-07 11:35:00,51.21,51.35,51.21,51.23,1600.0,51.0508,51.1904,51.0508,51.0708,1600.0
2014-02-07 11:40:00,51.27,51.33,51.27,51.29,1000.0,51.1107,51.1705,51.1107,51.1306,1000.0
2014-02-07 11:45:00,51.31,51.31,51.21,51.3,2100.0,51.1505,51.1505,51.0508,51.1406,2100.0
2014-02-07 11:50:00,51.35,51.48,51.35,51.38,700.0,51.1904,51.32,51.1904,51.2203,700.0
2014-02-07 11:55:00,51.38,51.39,51.29,51.37,700.0,51.2203,51.2303,51.1306,51.2103,700.0
2014-02-07 12:00:00,51.31,51.36,51.27,51.27,1100.0,51.1505,51.2004,51.1107,51.1107,1100.0
2014-02-07 12:05:00,51.29,51.34,51.25,51.31,3900.0,51.1306,51.1804,51.0907,51.1505,3900.0
2014-02-07 12:10:00,51.3,51.37,51.29,51.31,1500.0,51.1406,51.2103,51.1306,51.1505,1500.0
2014-02-07 12:15:00,51.37,51.41,51.29,51.36,7100.0,51.2103,51.2502,51.1306,51.2004,7100.0
2014-02-07 12:20:00,51.39,51.4,51.2,51.26,4700.0,51.2303,51.2403,51.0409,51.1007,4700.0
2014-02-07 12:25:00,51.23,51.23,51.14,51.14,800.0,51.0708,51.0708,50.9811,50.9811,800.0
2014-02-07 12:30:00,51.16,51.21,51.16,51.16,900.0,51.001,51.0508,51.001,51.001,900.0
2014-02-07 12:35:00,51.16,51.16,51.12,51.12,1000.0,51.001,51.001,50.9611,50.9611,1000.0
2014-02-07 12:40:00,51.12,51.15,51.12,51.14,400.0,50.9611,50.991,50.9611,50.9811,400.0
2014-02-07 12:45:00,51.12,51.12,51.12,51.12,400.0,50.9611,50.9611,50.9611,50.9611,400.0
2014-02-07 12:50:00,51.11,51.12,51.11,51.12,800.0,50.9512,50.9611,50.9512,50.9611,800.0
2014-02-07 12:55:00,51.11,51.13,51.11,51.13,600.0,50.9512,50.9711,50.9512,50.9711,600.0
2014-02-07 13:00:00,51.21,51.22,51.1,51.22,1500.0,51.0508,51.0608,50.9412,51.0608,1500.0
2014-02-07 13:05:00,51.21,51.21,51.14,51.14,800.0,51.0508,51.0508,50.9811,50.9811,800.0
2014-02-07 13:10:00,51.13,51.21,51.13,51.14,1900.0,50.9711,51.0508,50.9711,50.9811,1900.0
2014-02-07 13:15:00,51.14,51.2,51.04,51.17,10200.0,50.9811,51.0409,50.8814,51.011,10200.0
2014-02-07 13:20:00,51.17,51.18,51.14,51.14,2000.0,51.011,51.0209,50.9811,50.9811,2000.0
2014-02-07 13:25:00,51.13,51.13,51.12,51.12,200.0,50.9711,50.9711,50.9611,50.9611,200.0
2014-02-07 13:30:00,51.11,51.23,51.11,51.16,3500.0,50.9512,51.0708,50.9512,51.001,3500.0
2014-02-07 13:35:00,51.17,51.19,51.15,51.15,800.0,51.011,51.0309,50.991,50.991,800.0
2014-02-07 13:40:00,51.19,51.26,51.18,51.24,4400.0,51.0309,51.1007,51.0209,51.0807,4400.0
2014-02-07 13:45:00,51.23,51.27,51.19,51.23,2800.0,51.0708,51.1107,51.0309,51.0708,2800.0
2014-02-07 13:50:00,51.2,51.23,51.16,51.16,2100.0,51.0409,51.0708,51.001,51.001,2100.0
2014-02-07 13:55:00,51.19,51.26,51.15,51.15,3000.0,51.0309,51.1007,50.991,50.991,3000.0
2014-02-07 14:00:00,51.21,51.31,51.18,51.19,2600.0,51.0508,51.1505,51.0209,51.0309,2600.0
2014-02-07 14:05:00,51.19,51.23,51.13,51.21,2900.0,51.0309,51.0708,50.9711,51.0508,2900.0
2014-02-07 14:10:00,51.24,51.31,50.93,51.07,8300.0,51.0807,51.1505,50.7717,50.9113,8300.0
2014-02-07 14:15:00,51.04,51.04,50.93,50.99,1600.0,50.8814,50.8814,50.7717,50.8315,1600.0
2014-02-07 14:20:00,51.13,51.14,51.0,51.0,1200.0,50.9711,50.9811,50.8415,50.8415,1200.0
2014-02-07 14:25:00,51.04,51.1,51.04,51.1,900.0,50.8814,50.9412,50.8814,50.9412,900.0
2014-02-07 14:30:00,51.11,51.19,51.08,51.12,2700.0,50.9512,51.0309,50.9212,50.9611,2700.0
2014-02-07 14:35:00,51.13,51.13,51.09,51.09,500.0,50.9711,50.9711,50.9312,50.9312,500.0
2014-02-07 14:40:00,51.07,51.1,51.03,51.1,900.0,50.9113,50.9412,50.8714,50.9412,900.0
2014-02-07 14:45:00,51.09,51.13,51.07,51.07,1600.0,50.9312,50.9711,50.9113,50.9113,1600.0
2014-02-07 14:50:00,51.04,51.04,50.96,50.99,800.0,50.8814,50.8814,50.8016,50.8315,800.0
2014-02-07 14:55:00,50.94,51.03,50.93,51.0,2100.0,50.7817,50.8714,50.7717,50.8415,2100.0
2014-02-07 15:00:00,51.0,51.18,51.0,51.13,2900.0,50.8415,51.0209,50.8415,50.9711,2900.0
2014-02-07 15:05:00,51.12,51.12,51.04,51.04,1100.0,50.9611,50.9611,50.8814,50.8814,1100.0
2014-02-07 15:10:00,51.1,51.1,51.01,51.08,2000.0,50.9412,50.9412,50.8515,50.9212,2000.0
2014-02-07 15:15:00,51.08,51.08,51.05,51.05,1000.0,50.9212,50.9212,50.8913,50.8913,1000.0
2014-02-07 15:20:00,51.07,51.1,51.01,51.06,2500.0,50.9113,50.9412,50.8515,50.9013,2500.0
2014-02-07 15:25:00,51.07,51.09,51.01,51.01,2900.0,50.9113,50.9312,50.8515,50.8515,2900.0
2014-02-07 15:30:00,51.06,51.19,51.01,51.13,4600.0,50.9013,51.0309,50.8515,50.9711,4600.0
2014-02-07 15:35:00,51.13,51.13,50.97,51.02,4600.0,50.9711,50.9711,50.8116,50.8614,4600.0
2014-02-07 15:40:00,51.01,51.03,50.97,51.02,2600.0,50.8515,50.8714,50.8116,50.8614,2600.0
2014-02-07 15:45:00,51.05,51.14,50.95,50.98,11200.0,50.8913,50.9811,50.7916,50.8216,11200.0
2014-02-07 15:50:00,50.99,51.04,50.94,51.03,5500.0,50.8315,50.8814,50.7817,50.8714,5500.0
2014-02-07 15:55:00,51.03,51.06,50.96,51.01,17400.0,50.8714,50.9013,50.8016,50.8515,17400.0
2014-02-10 09:30:00,50.95,50.97,50.72,50.72,2000.0,50.7916,50.8116,50.5624,50.5624,2000.0
2014-02-10 09:35:00,50.73,50.73,50.55,50.6,1500.0,50.5723,50.5723,50.3929,50.4427,1500.0
2014-02-10 09:40:00,50.51,50.61,50.26,50.28,5300.0,50.353,50.4527,50.1038,50.1237,5300.0
2014-02-10 09:45:00,50.36,50.61,50.34,50.36,2400.0,50.2035,50.4527,50.1835,50.2035,2400.0
2014-02-10 09:50:00,50.39,50.53,50.39,50.45,1400.0,50.2334,50.373,50.2334,50.2932,1400.0
2014-02-10 09:55:00,50.45,50.5,50.42,50.5,900.0,50.2932,50.343,50.2633,50.343,900.0
2014-02-10 10:00:00,50.56,50.62,50.48,50.48,2000.0,50.4029,50.4627,50.3231,50.3231,2000.0
2014-02-10 10:05:00,50.58,50.61,50.57,50.61,1600.0,50.4228,50.4527,50.4128,50.4527,1600.0
2014-02-10 10:10:00,50.72,50.82,50.72,50.79,1700.0,50.5624,50.6621,50.5624,50.6321,1700.0
2014-02-10 10:15:00,50.7,50.73,50.52,50.62,2700.0,50.5424,50.5723,50.363,50.4627,2700.0
2014-02-10 10:20:00,50.64,50.74,50.6,50.6,2500.0,50.4826,50.5823,50.4427,50.4427,2500.0
2014-02-10 10:25:00,50.65,50.67,50.65,50.67,700.0,50.4926,50.5125,50.4926,50.5125,700.0
2014-02-10 10:30:00,50.67,50.69,50.43,50.43,1300.0,50.5125,50.5325,50.2733,50.2733,1300.0
2014-02-10 10:35:00,50.44,50.46,50.43,50.45,1100.0,50.2832,50.3032,50.2733,50.2932,1100.0
2014-02-10 10:40:00,50.45,50.53,50.45,50.46,2100.0,50.2932,50.373,50.2932,50.3032,2100.0
2014-02-10 10:45:00,50.46,50.46,50.41,50.41,600.0,50.3032,50.3032,50.2533,50.2533,600.0
2014-02-10 10:50:00,50.33,50.38,50.31,50.34,1000.0,50.1736,50.2234,50.1536,50.1835,1000.0
2014-02-10 10:55:00,50.31,50.49,50.31,50.49,1400.0,50.1536,50.3331,50.1536,50.3331,1400.0
2014-02-10 11:00:00,50.45,50.45,50.38,50.4,1600.0,50.2932,50.2932,50.2234,50.2434,1600.0
2014-02-10 11:05:00,50.43,50.54,50.43,50.53,1300.0,50.2733,50.3829,50.2733,50.373,1300.0
2014-02-10 11:10:00,50.53,50.53,50.53,50.53,100.0,50.373,50.373,50.373,50.373,100.0
2014-02-10 11:15:00,50.6,50.69,50.55,50.67,2500.0,50.4427,50.5325,50.3929,50.5125,2500.0
2014-02-10 11:20:00,50.68,50.75,50.65,50.74,2300.0,50.5225,50.5923,50.4926,50.5823,2300.0
2014-02-10 11:25:00,50.8,50.8,50.7,50.75,900.0,50.6421,50.6421,50.5424,50.5923,900.0
2014-02-10 11:30:00,50.74,50.78,50.72,50.74,3300.0,50.5823,50.6222,50.5624,50.5823,3300.0
2014-02-10 11:35:00,50.78,50.8,50.71,50.71,2300.0,50.6222,50.6421,50.5524,50.5524,2300.0
2014-02-10 11:40:00,50.74,50.91,50.74,50.91,2900.0,50.5823,50.7518,50.5823,50.7518,2900.0
2014-02-10 11:45:00,50.92,51.05,50.92,51.04,2000.0,50.7617,50.8913,50.7617,50.8814,2000.0
2014-02-10 11:50:00,51.03,51.09,50.99,51.02,1400.0,50.8714,50.9312,50.8315,50.8614,1400.0
2014-02-10 11:55:00,50.95,51.01,50.95,50.97,900.0,50.7916,50.8515,50.7916,50.8116,900.0
2014-02-10 12:00:00,51.0,51.09,50.97,51.01,1600.0,50.8415,50.9312,50.8116,50.8515,1600.0
2014-02-10 12:05:00,51.0,51.0,50.83,50.83,3400.0,50.8415,50.8415,50.672,50.672,3400.0
2014-02-10 12:10:00,50.92,50.92,50.86,50.86,600.0,50.7617,50.7617,50.7019,50.7019,600.0
2014-02-10 12:15:00,50.9,50.98,50.9,50.95,1100.0,50.7418,50.8216,50.7418,50.7916,1100.0
2014-02-10 12:20:00,50.96,51.01,50.96,51.01,800.0,50.8016,50.8515,50.8016,50.8515,800.0
2014-02-10 12:25:00,51.01,51.02,51.01,51.02,400.0,50.8515,50.8614,50.8515,50.8614,400.0
2014-02-10 12:30:00,51.01,51.01,50.88,50.93,1200.0,50.8515,50.8515,50.7219,50.7717,1200.0
2014-02-10 12:35:00,50.97,50.99,50.96,50.96,1300.0,50.8116,50.8315,50.8016,50.8016,1300.0
2014-02-10 12:40:00,50.93,50.96,50.91,50.92,1200.0,50.7717,50.8016,50.7518,50.7617,1200.0
2014-02-10 12:45:00,50.94,50.94,50.86,50.87,2200.0,50.7817,50.7817,50.7019,50.7119,2200.0
2014-02-10 12:50:00,50.86,50.91,50.86,50.91,1200.0,50.7019,50.7518,50.7019,50.7518,1200.0
2014-02-10 12:55:00,51.01,51.01,50.99,50.99,1000.0,50.8515,50.8515,50.8315,50.8315,1000.0
2014-02-10 13:00:00,50.99,50.99,50.99,50.99,600.0,50.8315,50.8315,50.8315,50.8315,600.0
2014-02-10 13:05:00,50.99,50.99,50.91,50.91,700.0,50.8315,50.8315,50.7518,50.7518,700.0
2014-02-10 13:10:00,50.96,51.06,50.96,51.03,3400.0,50.8016,50.9013,50.8016,50.8714,3400.0
2014-02-10 13:15:00,51.03,51.09,51.03,51.09,1300.0,50.8714,50.9312,50.8714,50.9312,1300.0
2014-02-10 13:20:00,51.09,51.13,51.09,51.13,400.0,50.9312,50.9711,50.9312,50.9711,400.0
2014-02-10 13:25:00,51.16,51.17,51.16,51.17,1000.0,51.001,51.011,51.001,51.011,1000.0
2014-02-10 13:30:00,51.17,51.17,51.07,51.16,2000.0,51.011,51.011,50.9113,51.001,2000.0
2014-02-10 13:35:00,51.16,51.21,51.16,51.21,500.0,51.001,51.0508,51.001,51.0508,500.0
2014-02-10 13:40:00,51.23,51.23,51.21,51.21,13600.0,51.0708,51.0708,51.0508,51.0508,13600.0
2014-02-10 13:45:00,51.27,51.28,51.2,51.22,1300.0,51.1107,51.1206,51.0409,51.0608,1300.0
2014-02-10 13:50:00,51.28,51.28,51.26,51.26,700.0,51.1206,51.1206,51.1007,51.1007,700.0
2014-02-10 13:55:00,51.26,51.36,51.26,51.36,1200.0,51.1007,51.2004,51.1007,51.2004,1200.0
2014-02-10 14:00:00,51.34,51.38,51.34,51.38,500.0,51.1804,51.2203,51.1804,51.2203,500.0
2014-02-10 14:05:00,51.37,51.37,51.32,51.34,2100.0,51.2103,51.2103,51.1605,51.1804,2100.0
2014-02-10 14:10:00,51.34,51.34,51.34,51.34,0.0,51.1804,51.1804,51.1804,51.1804,0.0
2014-02-10 14:15:00,51.34,51.34,51.34,51.34,0.0,51.1804,51.1804,51.1804,51.1804,0.0
2014-02-10 14:20:00,51.37,51.46,51.37,51.39,2100.0,51.2103,51.3001,51.2103,51.2303,2100.0
2014-02-10 14:25:00,51.37,51.38,51.37,51.37,900.0,51.2103,51.2203,51.2103,51.2103,900.0
2014-02-10 14:30:00,51.37,51.43,51.37,51.43,1500.0,51.2103,51.2702,51.2103,51.2702,1500.0
2014-02-10 14:35:00,51.45,51.51,51.45,51.45,1500.0,51.2901,51.3499,51.2901,51.2901,1500.0
2014-02-10 14:40:00,51.44,51.44,51.36,51.4,900.0,51.2801,51.2801,51.2004,51.2403,900.0
2014-02-10 14:45:00,51.4,51.45,51.39,51.43,2600.0,51.2403,51.2901,51.2303,51.2702,2600.0
2014-02-10 14:50:00,51.48,51.49,51.44,51.46,2500.0,51.32,51.33,51.2801,51.3001,2500.0
2014-02-10 14:55:00,51.47,51.51,51.47,51.5,2700.0,51.31,51.3499,51.31,51.3399,2700.0
2014-02-10 15:00:00,51.51,51.57,51.5,51.5,2200.0,51.3499,51.4097,51.3399,51.3399,2200.0
2014-02-10 15:05:00,51.5,51.5,51.45,51.45,600.0,51.3399,51.3399,51.2901,51.2901,600.0
2014-02-10 15:10:00,51.51,51.59,51.51,51.51,2100.0,51.3499,51.4297,51.3499,51.3499,2100.0
2014-02-10 15:15:00,51.51,51.53,51.48,51.51,3900.0,51.3499,51.3698,51.32,51.3499,3900.0
2014-02-10 15:20:00,51.55,51.55,51.47,51.47,4300.0,51.3898,51.3898,51.31,51.31,4300.0
2014-02-10 15:25:00,51.51,51.61,51.51,51.59,3200.0,51.3499,51.4496,51.3499,51.4297,3200.0
2014-02-10 15:30:00,51.59,51.65,51.59,51.65,1700.0,51.4297,51.4895,51.4297,51.4895,1700.0
2014-02-10 15:35:00,51.65,51.65,51.62,51.62,1400.0,51.4895,51.4895,51.4596,51.4596,1400.0
2014-02-10 15:40:00,51.63,51.71,51.62,51.71,6000.0,51.4695,51.5493,51.4596,51.5493,6000.0
2014-02-10 15:45:00,51.67,51.67,51.5,51.67,8200.0,51.5094,51.5094,51.3399,51.5094,8200.0
2014-02-10 15:50:00,51.67,51.73,51.65,51.66,7100.0,51.5094,51.5692,51.4895,51.4994,7100.0
2014-02-10 15:55:00,51.66,51.73,51.65,51.7,11900.0,51.4994,51.5692,51.4895,51.5393,11900.0
2014-02-11 09:30:00,51.67,51.67,51.67,51.67,1300.0,51.5094,51.5094,51.5094,51.5094,1300.0
2014-02-11 09:35:00,51.95,52.02,51.85,52.02,1200.0,51.7885,51.8583,51.6889,51.8583,1200.0
2014-02-11 09:40:00,52.0,52.37,51.97,52.33,2700.0,51.8384,52.2072,51.8085,52.1674,2700.0
2014-02-11 09:45:00,52.26,52.3,52.26,52.3,1200.0,52.0976,52.1375,52.0976,52.1375,1200.0
2014-02-11 09:50:00,52.3,52.36,52.26,52.31,1900.0,52.1375,52.1973,52.0976,52.1474,1900.0
2014-02-11 09:55:00,52.22,52.35,52.22,52.27,1600.0,52.0577,52.1873,52.0577,52.1075,1600.0
2014-02-11 10:00:00,52.27,52.35,52.27,52.33,1100.0,52.1075,52.1873,52.1075,52.1674,1100.0
2014-02-11 10:05:00,52.33,52.37,52.33,52.37,1000.0,52.1674,52.2072,52.1674,52.2072,1000.0
2014-02-11 10:10:00,52.37,52.37,52.26,52.26,1800.0,52.2072,52.2072,52.0976,52.0976,1800.0
2014-02-11 10:15:00,52.27,52.41,52.23,52.41,2000.0,52.1075,52.2471,52.0677,52.2471,2000.0
2014-02-11 10:20:00,52.42,52.49,52.39,52.43,1000.0,52.2571,52.3269,52.2272,52.267,1000.0
2014-02-11 10:25:00,52.43,52.43,52.19,52.33,1500.0,52.267,52.267,52.0278,52.1674,1500.0
2014-02-11 10:30:00,52.32,52.43,52.29,52.33,600.0,52.1574,52.267,52.1275,52.1674,600.0
2014-02-11 10:35:00,52.37,52.38,52.21,52.37,4900.0,52.2072,52.2172,52.0477,52.2072,4900.0
2014-02-11 10:40:00,52.37,52.37,52.35,52.35,500.0,52.2072,52.2072,52.1873,52.1873,500.0
2014-02-11 10:45:00,52.34,52.34,52.08,52.13,3300.0,52.1773,52.1773,51.9181,51.968,3300.0
2014-02-11 10:50:00,52.14,52.14,52.0,52.08,2900.0,51.978,51.978,51.8384,51.9181,2900.0
2014-02-11 10:55:00,52.06,52.12,52.05,52.1,1300.0,51.8982,51.958,51.8882,51.9381,1300.0
2014-02-11 11:00:00,52.13,52.21,52.13,52.2,2100.0,51.968,52.0477,51.968,52.0378,2100.0
2014-02-11 11:05:00,52.22,52.23,52.19,52.23,2300.0,52.0577,52.0677,52.0278,52.0677,2300.0
2014-02-11 11:10:00,52.23,52.23,52.07,52.08,700.0,52.0677,52.0677,51.9082,51.9181,700.0
2014-02-11 11:15:00,52.1,52.3,52.1,52.3,1000.0,51.9381,52.1375,51.9381,52.1375,1000.0
2014-02-11 11:20:00,52.24,52.35,52.24,52.33,1600.0,52.0776,52.1873,52.0776,52.1674,1600.0
2014-02-11 11:25:00,52.33,52.39,52.33,52.36,1600.0,52.1674,52.2272,52.1674,52.1973,1600.0
2014-02-11 11:30:00,52.5,52.5,52.37,52.41,900.0,52.3368,52.3368,52.2072,52.2471,900.0
2014-02-11 11:35:00,52.44,52.46,52.43,52.43,1000.0,52.277,52.297,52.267,52.267,1000.0
2014-02-11 11:40:00,52.43,52.47,52.43,52.47,900.0,52.267,52.3069,52.267,52.3069,900.0
2014-02-11 11:45:00,52.48,52.52,52.47,52.52,1400.0,52.3169,52.3568,52.3069,52.3568,1400.0
2014-02-11 11:50:00,52.53,52.57,52.52,52.53,1000.0,52.3667,52.4066,52.3568,52.3667,1000.0
2014-02-11 11:55:00,52.53,52.6,52.53,52.6,1700.0,52.3667,52.4365,52.3667,52.4365,1700.0
2014-02-11 12:00:00,52.62,52.66,52.58,52.61,2700.0,52.4565,52.4963,52.4166,52.4465,2700.0
2014-02-11 12:05:00,52.56,52.6,52.5,52.55,2200.0,52.3966,52.4365,52.3368,52.3867,2200.0
2014-02-11 12:10:00,52.55,52.55,52.54,52.54,300.0,52.3867,52.3867,52.3767,52.3767,300.0
2014-02-11 12:15:00,52.63,52.63,52.62,52.62,200.0,52.4664,52.4664,52.4565,52.4565,200.0
2014-02-11 12:20:00,52.66,52.67,52.66,52.66,1400.0,52.4963,52.5063,52.4963,52.4963,1400.0
2014-02-11 12:25:00,52.66,52.66,52.64,52.64,200.0,52.4963,52.4963,52.4764,52.4764,200.0
2014-02-11 12:30:00,52.66,52.72,52.66,52.71,2100.0,52.4963,52.5561,52.4963,52.5462,2100.0
2014-02-11 12:35:00,52.72,52.75,52.67,52.7,1600.0,52.5561,52.5861,52.5063,52.5362,1600.0
2014-02-11 12:40:00,52.68,52.68,52.63,52.63,1900.0,52.5163,52.5163,52.4664,52.4664,1900.0
2014-02-11 12:45:00,52.65,52.67,52.51,52.55,1600.0,52.4864,52.5063,52.3468,52.3867,1600.0
2014-02-11 12:50:00,52.51,52.64,52.51,52.62,1300.0,52.3468,52.4764,52.3468,52.4565,1300.0
2014-02-11 12:55:00,52.62,52.69,52.56,52.69,3000.0,52.4565,52.5262,52.3966,52.5262,3000.0
2014-02-11 13:00:00,52.69,52.75,52.69,52.73,1200.0,52.5262,52.5861,52.5262,52.5661,1200.0
2014-02-11 13:05:00,52.71,52.75,52.64,52.75,1400.0,52.5462,52.5861,52.4764,52.5861,1400.0
2014-02-11 13:10:00,52.77,52.82,52.74,52.74,900.0,52.606,52.6558,52.5761,52.5761,900.0
2014-02-11 13:15:00,52.76,52.88,52.76,52.76,3000.0,52.596,52.7157,52.596,52.596,3000.0
2014-02-11 13:20:00,52.81,52.84,52.79,52.84,1400.0,52.6459,52.6758,52.6259,52.6758,1400.0
2014-02-11 13:25:00,52.84,52.96,52.84,52.94,4800.0,52.6758,52.7954,52.6758,52.7755,4800.0
2014-02-11 13:30:00,52.9,52.94,52.9,52.92,600.0,52.7356,52.7755,52.7356,52.7555,600.0
2014-02-11 13:35:00,52.9,52.92,52.9,52.91,600.0,52.7356,52.7555,52.7356,52.7456,600.0
2014-02-11 13:40:00,52.92,52.94,52.87,52.89,2900.0,52.7555,52.7755,52.7057,52.7256,2900.0
2014-02-11 13:45:00,52.87,52.98,52.81,52.98,5800.0,52.7057,52.8153,52.6459,52.8153,5800.0
2014-02-11 13:50:00,52.98,52.98,52.8,52.8,1100.0,52.8153,52.8153,52.6359,52.6359,1100.0
2014-02-11 13:55:00,52.89,52.91,52.83,52.88,1300.0,52.7256,52.7456,52.6658,52.7157,1300.0
2014-02-11 14:00:00,52.88,52.93,52.87,52.87,4400.0,52.7157,52.7655,52.7057,52.7057,4400.0
2014-02-11 14:05:00,52.74,52.83,52.74,52.82,700.0,52.5761,52.6658,52.5761,52.6558,700.0
2014-02-11 14:10:00,52.86,52.93,52.83,52.88,2900.0,52.6957,52.7655,52.6658,52.7157,2900.0
2014-02-11 14:15:00,52.86,52.95,52.86,52.95,1900.0,52.6957,52.7854,52.6957,52.7854,1900.0
2014-02-11 14:20:00,52.96,52.96,52.89,52.94,4200.0,52.7954,52.7954,52.7256,52.7755,4200.0
2014-02-11 14:25:00,52.94,52.94,52.89,52.89,1400.0,52.7755,52.7755,52.7256,52.7256,1400.0
2014-02-11 14:30:00,52.86,52.86,52.79,52.79,2400.0,52.6957,52.6957,52.6259,52.6259,2400.0
2014-02-11 14:35:00,52.76,52.79,52.71,52.77,4500.0,52.596,52.6259,52.5462,52.606,4500.0
2014-02-11 14:40:00,52.82,52.87,52.81,52.86,1100.0,52.6558,52.7057,52.6459,52.6957,1100.0
2014-02-11 14:45:00,52.85,52.85,52.8,52.82,1500.0,52.6857,52.6857,52.6359,52.6558,1500.0
2014-02-11 14:50:00,52.82,52.82,52.78,52.78,1100.0,52.6558,52.6558,52.616,52.616,1100.0
2014-02-11 14:55:00,52.78,52.81,52.78,52.81,600.0,52.616,52.6459,52.616,52.6459,600.0
2014-02-11 15:00:00,52.81,52.81,52.77,52.81,2100.0,52.6459,52.6459,52.606,52.6459,2100.0
2014-02-11 15:05:00,52.83,52.83,52.73,52.79,2300.0,52.6658,52.6658,52.5661,52.6259,2300.0
2014-02-11 15:10:00,52.79,52.79,52.75,52.79,1300.0,52.6259,52.6259,52.5861,52.6259,1300.0
2014-02-11 15:15:00,52.8,52.84,52.79,52.79,2400.0,52.6359,52.6758,52.6259,52.6259,2400.0
2014-02-11 15:20:00,52.78,52.78,52.68,52.71,2000.0,52.616,52.616,52.5163,52.5462,2000.0
2014-02-11 15:25:00,52.71,52.71,52.68,52.69,2500.0,52.5462,52.5462,52.5163,52.5262,2500.0
2014-02-11 15:30:00,52.71,52.71,52.69,52.69,2400.0,52.5462,52.5462,52.5262,52.5262,2400.0
2014-02-11 15:35:00,52.7,52.71,52.63,52.63,2700.0,52.5362,52.5462,52.4664,52.4664,2700.0
2014-02-11 15:40:00,52.63,52.68,52.63,52.66,1300.0,52.4664,52.5163,52.4664,52.4963,1300.0
2014-02-11 15:45:00,52.66,52.67,52.56,52.67,5300.0,52.4963,52.5063,52.3966,52.5063,5300.0
2014-02-11 15:50:00,52.67,52.67,52.56,52.62,4400.0,52.5063,52.5063,52.3966,52.4565,4400.0
2014-02-11 15:55:00,52.63,52.65,52.54,52.59,7200.0,52.4664,52.4864,52.3767,52.4266,7200.0
2014-02-12 09:30:00,52.5,52.89,52.35,52.35,1300.0,52.3368,52.7256,52.1873,52.1873,1300.0
2014-02-12 09:35:00,52.8,52.8,52.8,52.8,100.0,52.6359,52.6359,52.6359,52.6359,100.0
2014-02-12 09:40:00,52.81,52.83,52.81,52.83,300.0,52.6459,52.6658,52.6459,52.6658,300.0
2014-02-12 09:45:00,52.83,52.83,52.83,52.83,0.0,52.6658,52.6658,52.6658,52.6658,0.0
2014-02-12 09:50:00,52.83,52.83,52.83,52.83,0.0,52.6658,52.6658,52.6658,52.6658,0.0
2014-02-12 09:55:00,52.99,53.0,52.97,53.0,1600.0,52.8253,52.8353,52.8054,52.8353,1600.0
2014-02-12 10:00:00,53.0,53.0,52.89,52.89,2300.0,52.8353,52.8353,52.7256,52.7256,2300.0
2014-02-12 10:05:00,52.89,52.95,52.86,52.95,1000.0,52.7256,52.7854,52.6957,52.7854,1000.0
2014-02-12 10:10:00,52.94,52.94,52.8,52.85,700.0,52.7755,52.7755,52.6359,52.6857,700.0
2014-02-12 10:15:00,52.84,52.84,52.56,52.56,1200.0,52.6758,52.6758,52.3966,52.3966,1200.0
2014-02-12 10:20:00,52.6,52.61,52.59,52.61,400.0,52.4365,52.4465,52.4266,52.4465,400.0
2014-02-12 10:25:00,52.67,52.8,52.67,52.8,900.0,52.5063,52.6359,52.5063,52.6359,900.0
2014-02-12 10:30:00,52.8,52.8,52.7,52.79,1600.0,52.6359,52.6359,52.5362,52.6259,1600.0
2014-02-12 10:35:00,52.79,52.83,52.79,52.83,500.0,52.6259,52.6658,52.6259,52.6658,500.0
2014-02-12 10:40:00,52.83,52.83,52.74,52.8,1000.0,52.6658,52.6658,52.5761,52.6359,1000.0
2014-02-12 10:45:00,52.8,52.81,52.77,52.77,2200.0,52.6359,52.6459,52.606,52.606,2200.0
2014-02-12 10:50:00,52.78,52.78,52.66,52.74,900.0,52.616,52.616,52.4963,52.5761,900.0
2014-02-12 10:55:00,52.79,52.82,52.73,52.78,2700.0,52.6259,52.6558,52.5661,52.616,2700.0
2014-02-12 11:00:00,52.77,52.81,52.77,52.78,1300.0,52.606,52.6459,52.606,52.616,1300.0
2014-02-12 11:05:00,52.79,52.84,52.79,52.82,1900.0,52.6259,52.6758,52.6259,52.6558,1900.0
2014-02-12 11:10:00,52.88,52.88,52.88,52.88,200.0,52.7157,52.7157,52.7157,52.7157,200.0
2014-02-12 11:15:00,52.91,52.95,52.86,52.91,1200.0,52.7456,52.7854,52.6957,52.7456,1200.0
2014-02-12 11:20:00,52.91,52.91,52.75,52.8,900.0,52.7456,52.7456,52.5861,52.6359,900.0
2014-02-12 11:25:00,52.8,52.87,52.69,52.8,2400.0,52.6359,52.7057,52.5262,52.6359,2400.0
2014-02-12 11:30:00,52.81,52.83,52.81,52.83,600.0,52.6459,52.6658,52.6459,52.6658,600.0
2014-02-12 11:35:00,52.83,52.84,52.8,52.8,800.0,52.6658,52.6758,52.6359,52.6359,800.0
2014-02-12 11:40:00,52.8,52.84,52.8,52.8,1300.0,52.6359,52.6758,52.6359,52.6359,1300.0
2014-02-12 11:45:00,52.76,52.87,52.74,52.78,5900.0,52.596,52.7057,52.5761,52.616,5900.0
2014-02-12 11:50:00,52.8,52.8,52.73,52.78,800.0,52.6359,52.6359,52.5661,52.616,800.0
2014-02-12 11:55:00,52.79,52.92,52.79,52.79,1200.0,52.6259,52.7555,52.6259,52.6259,1200.0
2014-02-12 12:00:00,52.79,52.86,52.79,52.86,1300.0,52.6259,52.6957,52.6259,52.6957,1300.0
2014-02-12 12:05:00,52.89,52.89,52.85,52.85,200.0,52.7256,52.7256,52.6857,52.6857,200.0
2014-02-12 12:10:00,52.86,52.86,52.82,52.82,700.0,52.6957,52.6957,52.6558,52.6558,700.0
2014-02-12 12:15:00,52.84,52.96,52.84,52.95,1700.0,52.6758,52.7954,52.6758,52.7854,1700.0
2014-02-12 12:20:00,52.94,52.94,52.93,52.94,600.0,52.7755,52.7755,52.7655,52.7755,600.0
2014-02-12 12:25:00,52.96,52.98,52.86,52.86,1100.0,52.7954,52.8153,52.6957,52.6957,1100.0
2014-02-12 12:30:00,52.86,52.86,52.86,52.86,0.0,52.6957,52.6957,52.6957,52.6957,0.0
2014-02-12 12:35:00,52.88,52.88,52.83,52.86,1600.0,52.7157,52.7157,52.6658,52.6957,1600.0
2014-02-12 12:40:00,52.84,52.84,52.77,52.8,1100.0,52.6758,52.6758,52.606,52.6359,1100.0
2014-02-12 12:45:00,52.8,52.86,52.8,52.86,1100.0,52.6359,52.6957,52.6359,52.6957,1100.0
2014-02-12 12:50:00,52.86,52.87,52.7,52.87,1600.0,52.6957,52.7057,52.5362,52.7057,1600.0
2014-02-12 12:55:00,52.88,52.9,52.84,52.89,800.0,52.7157,52.7356,52.6758,52.7256,800.0
2014-02-12 13:00:00,52.89,52.9,52.84,52.86,6000.0,52.7256,52.7356,52.6758,52.6957,6000.0
2014-02-12 13:05:00,52.73,52.83,52.73,52.83,2000.0,52.5661,52.6658,52.5661,52.6658,2000.0
2014-02-12 13:10:00,52.9,52.9,52.83,52.83,1000.0,52.7356,52.7356,52.6658,52.6658,1000.0
2014-02-12 13:15:00,52.85,52.87,52.85,52.86,900.0,52.6857,52.7057,52.6857,52.6957,900.0
2014-02-12 13:20:00,52.88,52.88,52.83,52.84,600.0,52.7157,52.7157,52.6658,52.6758,600.0
2014-02-12 13:25:00,52.85,52.85,52.85,52.85,200.0,52.6857,52.6857,52.6857,52.6857,200.0
2014-02-12 13:30:00,52.9,52.9,52.89,52.89,800.0,52.7356,52.7356,52.7256,52.7256,800.0
2014-02-12 13:35:00,52.89,52.89,52.89,52.89,300.0,52.7256,52.7256,52.7256,52.7256,300.0
2014-02-12 13:40:00,52.89,52.89,52.8,52.8,500.0,52.7256,52.7256,52.6359,52.6359,500.0
2014-02-12 13:45:00,52.79,52.83,52.79,52.83,1300.0,52.6259,52.6658,52.6259,52.6658,1300.0
2014-02-12 13:50:00,52.82,52.82,52.75,52.8,1100.0,52.6558,52.6558,52.5861,52.6359,1100.0
2014-02-12 13:55:00,52.77,52.81,52.7,52.8,1200.0,52.606,52.6459,52.5362,52.6359,1200.0
2014-02-12 14:00:00,52.8,52.8,52.73,52.73,1800.0,52.6359,52.6359,52.5661,52.5661,1800.0
2014-02-12 14:05:00,52.82,52.85,52.74,52.82,4400.0,52.6558,52.6857,52.5761,52.6558,4400.0
2014-02-12 14:10:00,52.83,52.83,52.76,52.76,900.0,52.6658,52.6658,52.596,52.596,900.0
2014-02-12 14:15:00,52.77,52.8,52.77,52.8,1400.0,52.606,52.6359,52.606,52.6359,1400.0
2014-02-12 14:20:00,52.8,52.8,52.8,52.8,600.0,52.6359,52.6359,52.6359,52.6359,600.0
2014-02-12 14:25:00,52.8,52.8,52.74,52.8,1700.0,52.6359,52.6359,52.5761,52.6359,1700.0
2014-02-12 14:30:00,52.8,52.8,52.63,52.65,2300.0,52.6359,52.6359,52.4664,52.4864,2300.0
2014-02-12 14:35:00,52.65,52.7,52.64,52.68,1800.0,52.4864,52.5362,52.4764,52.5163,1800.0
2014-02-12 14:40:00,52.62,52.7,52.6,52.69,2100.0,52.4565,52.5362,52.4365,52.5262,2100.0
2014-02-12 14:45:00,52.7,52.7,52.58,52.61,1400.0,52.5362,52.5362,52.4166,52.4465,1400.0
2014-02-12 14:50:00,52.55,52.61,52.55,52.6,1500.0,52.3867,52.4465,52.3867,52.4365,1500.0
2014-02-12 14:55:00,52.6,52.65,52.52,52.65,4000.0,52.4365,52.4864,52.3568,52.4864,4000.0
2014-02-12 15:00:00,52.65,52.79,52.63,52.75,2600.0,52.4864,52.6259,52.4664,52.5861,2600.0
2014-02-12 15:05:00,52.66,52.75,52.66,52.75,2000.0,52.4963,52.5861,52.4963,52.5861,2000.0
2014-02-12 15:10:00,52.75,52.75,52.65,52.73,2600.0,52.5861,52.5861,52.4864,52.5661,2600.0
2014-02-12 15:15:00,52.75,52.78,52.69,52.75,2300.0,52.5861,52.616,52.5262,52.5861,2300.0
2014-02-12 15:20:00,52.76,52.79,52.71,52.72,1700.0,52.596,52.6259,52.5462,52.5561,1700.0
2014-02-12 15:25:00,52.74,52.75,52.74,52.75,2600.0,52.5761,52.5861,52.5761,52.5861,2600.0
2014-02-12 15:30:00,52.75,52.77,52.74,52.77,1100.0,52.5861,52.606,52.5761,52.606,1100.0
2014-02-12 15:35:00,52.77,52.77,52.73,52.75,3000.0,52.606,52.606,52.5661,52.5861,3000.0
2014-02-12 15:40:00,52.75,52.84,52.75,52.8,1800.0,52.5861,52.6758,52.5861,52.6359,1800.0
2014-02-12 15:45:00,52.72,52.78,52.7,52.77,6100.0,52.5561,52.616,52.5362,52.606,6100.0
2014-02-12 15:50:00,52.77,52.79,52.66,52.69,8800.0,52.606,52.6259,52.4963,52.5262,8800.0
2014-02-12 15:55:00,52.66,52.82,52.64,52.81,20200.0,52.4963,52.6558,52.4764,52.6459,20200.0
2014-02-13 09:30:00,52.77,52.77,52.13,52.47,4500.0,52.606,52.606,51.968,52.3069,4500.0
2014-02-13 09:35:00,52.43,52.97,52.43,52.97,3300.0,52.267,52.8054,52.267,52.8054,3300.0
2014-02-13 09:40:00,52.96,52.98,52.72,52.8,1300.0,52.7954,52.8153,52.5561,52.6359,1300.0
2014-02-13 09:45:00,52.83,52.99,52.65,52.93,3200.0,52.6658,52.8253,52.4864,52.7655,3200.0
2014-02-13 09:50:00,52.97,53.23,52.88,53.23,1900.0,52.8054,53.0646,52.7157,53.0646,1900.0
2014-02-13 09:55:00,53.04,53.14,53.02,53.11,1300.0,52.8752,52.9748,52.8552,52.9449,1300.0
2014-02-13 10:00:00,53.1,53.1,52.92,53.0,1400.0,52.935,52.935,52.7555,52.8353,1400.0
2014-02-13 10:05:00,53.0,53.27,53.0,53.27,2800.0,52.8353,53.1044,52.8353,53.1044,2800.0
2014-02-13 10:10:00,53.34,53.36,53.18,53.36,1000.0,53.1742,53.1942,53.0147,53.1942,1000.0
2014-02-13 10:15:00,53.38,53.51,53.32,53.51,2500.0,53.2141,53.3437,53.1543,53.3437,2500.0
2014-02-13 10:20:00,53.53,53.53,53.38,53.51,6500.0,53.3636,53.3636,53.2141,53.3437,6500.0
2014-02-13 10:25:00,53.52,53.58,53.49,53.58,1800.0,53.3537,53.4135,53.3238,53.4135,1800.0
2014-02-13 10:30:00,53.55,53.58,53.45,53.53,4300.0,53.3836,53.4135,53.2839,53.3636,4300.0
2014-02-13 10:35:00,53.54,53.57,53.47,53.57,1700.0,53.3736,53.4035,53.3038,53.4035,1700.0
2014-02-13 10:40:00,53.45,53.57,53.45,53.57,1900.0,53.2839,53.4035,53.2839,53.4035,1900.0
2014-02-13 10:45:00,53.57,53.7,53.57,53.69,3500.0,53.4035,53.5331,53.4035,53.5231,3500.0
2014-02-13 10:50:00,53.61,53.61,53.53,53.56,1200.0,53.4434,53.4434,53.3636,53.3935,1200.0
2014-02-13 10:55:00,53.56,53.56,53.44,53.46,5200.0,53.3935,53.3935,53.2739,53.2938,5200.0
2014-02-13 11:00:00,53.5,53.5,53.46,53.48,9000.0,53.3337,53.3337,53.2938,53.3138,9000.0
2014-02-13 11:05:00,53.48,53.48,53.45,53.47,2800.0,53.3138,53.3138,53.2839,53.3038,2800.0
2014-02-13 11:10:00,53.47,53.86,53.42,53.85,17000.0,53.3038,53.6926,53.254,53.6826,17000.0
2014-02-13 11:15:00,53.86,53.86,53.75,53.75,1300.0,53.6926,53.6926,53.5829,53.5829,1300.0
2014-02-13 11:20:00,53.75,53.75,53.75,53.75,500.0,53.5829,53.5829,53.5829,53.5829,500.0
2014-02-13 11:25:00,53.74,53.74,53.64,53.67,1200.0,53.573,53.573,53.4733,53.5032,1200.0
2014-02-13 11:30:00,53.69,53.73,53.69,53.71,1300.0,53.5231,53.563,53.5231,53.5431,1300.0
2014-02-13 11:35:00,53.67,53.67,53.53,53.53,2100.0,53.5032,53.5032,53.3636,53.3636,2100.0
2014-02-13 11:40:00,53.5,53.53,53.46,53.53,1600.0,53.3337,53.3636,53.2938,53.3636,1600.0
2014-02-13 11:45:00,53.52,53.52,53.48,53.5,900.0,53.3537,53.3537,53.3138,53.3337,900.0
2014-02-13 11:50:00,53.5,53.5,53.48,53.5,700.0,53.3337,53.3337,53.3138,53.3337,700.0
2014-02-13 11:55:00,53.46,53.49,53.31,53.31,1100.0,53.2938,53.3238,53.1443,53.1443,1100.0
2014-02-13 12:00:00,53.31,53.48,53.31,53.48,2000.0,53.1443,53.3138,53.1443,53.3138,2000.0
2014-02-13 12:05:00,53.49,53.49,53.33,53.33,1100.0,53.3238,53.3238,53.1643,53.1643,1100.0
2014-02-13 12:10:00,53.33,53.35,53.33,53.34,500.0,53.1643,53.1842,53.1643,53.1742,500.0
2014-02-13 12:15:00,53.32,53.34,53.29,53.33,1100.0,53.1543,53.1742,53.1244,53.1643,1100.0
2014-02-13 12:20:00,53.3,53.3,53.29,53.29,200.0,53.1343,53.1343,53.1244,53.1244,200.0
2014-02-13 12:25:00,53.29,53.34,53.28,53.34,1500.0,53.1244,53.1742,53.1144,53.1742,1500.0
2014-02-13 12:30:00,53.36,53.36,53.35,53.35,600.0,53.1942,53.1942,53.1842,53.1842,600.0
2014-02-13 12:35:00,53.35,53.35,53.29,53.3,1100.0,53.1842,53.1842,53.1244,53.1343,1100.0
2014-02-13 12:40:00,53.29,53.3,53.25,53.25,1000.0,53.1244,53.1343,53.0845,53.0845,1000.0
2014-02-13 12:45:00,53.25,53.25,53.22,53.22,400.0,53.0845,53.0845,53.0546,53.0546,400.0
2014-02-13 12:50:00,53.21,53.29,53.21,53.29,700.0,53.0446,53.1244,53.0446,53.1244,700.0
2014-02-13 12:55:00,53.29,53.3,53.22,53.22,1700.0,53.1244,53.1343,53.0546,53.0546,1700.0
2014-02-13 13:00:00,53.14,53.22,53.14,53.21,700.0,52.9748,53.0546,52.9748,53.0446,700.0
2014-02-13 13:05:00,53.21,53.32,53.21,53.32,1700.0,53.0446,53.1543,53.0446,53.1543,1700.0
2014-02-13 13:10:00,53.28,53.28,53.22,53.22,1100.0,53.1144,53.1144,53.0546,53.0546,1100.0
2014-02-13 13:15:00,53.24,53.32,53.24,53.32,1700.0,53.0745,53.1543,53.0745,53.1543,1700.0
2014-02-13 13:20:00,53.32,53.33,53.27,53.32,1600.0,53.1543,53.1643,53.1044,53.1543,1600.0
2014-02-13 13:25:00,53.35,53.36,53.31,53.32,3900.0,53.1842,53.1942,53.1443,53.1543,3900.0
2014-02-13 13:30:00,53.35,53.41,53.25,53.32,3500.0,53.1842,53.244,53.0845,53.1543,3500.0
2014-02-13 13:35:00,53.32,53.33,53.29,53.33,1300.0,53.1543,53.1643,53.1244,53.1643,1300.0
2014-02-13 13:40:00,53.36,53.38,53.36,53.38,700.0,53.1942,53.2141,53.1942,53.2141,700.0
2014-02-13 13:45:00,53.36,53.45,53.34,53.45,1700.0,53.1942,53.2839,53.1742,53.2839,1700.0
2014-02-13 13:50:00,53.44,53.44,53.42,53.42,500.0,53.2739,53.2739,53.254,53.254,500.0
2014-02-13 13:55:00,53.42,53.43,53.36,53.37,1000.0,53.254,53.2639,53.1942,53.2041,1000.0
2014-02-13 14:00:00,53.41,53.46,53.37,53.45,1600.0,53.244,53.2938,53.2041,53.2839,1600.0
2014-02-13 14:05:00,53.48,53.5,53.45,53.45,1600.0,53.3138,53.3337,53.2839,53.2839,1600.0
2014-02-13 14:10:00,53.45,53.48,53.41,53.48,3500.0,53.2839,53.3138,53.244,53.3138,3500.0
2014-02-13 14:15:00,53.46,53.47,53.38,53.38,1200.0,53.2938,53.3038,53.2141,53.2141,1200.0
2014-02-13 14:20:00,53.38,53.56,53.38,53.49,2900.0,53.2141,53.3935,53.2141,53.3238,2900.0
2014-02-13 14:25:00,53.47,53.47,53.33,53.42,1100.0,53.3038,53.3038,53.1643,53.254,1100.0
2014-02-13 14:30:00,53.34,53.48,53.34,53.46,2800.0,53.1742,53.3138,53.1742,53.2938,2800.0
2014-02-13 14:35:00,53.41,53.46,53.37,53.46,1200.0,53.244,53.2938,53.2041,53.2938,1200.0
2014-02-13 14:40:00,53.46,53.47,53.4,53.43,2000.0,53.2938,53.3038,53.234,53.2639,2000.0
2014-02-13 14:45:00,53.45,53.46,53.37,53.37,1000.0,53.2839,53.2938,53.2041,53.2041,1000.0
2014-02-13 14:50:00,53.37,53.48,53.34,53.48,3400.0,53.2041,53.3138,53.1742,53.3138,3400.0
2014-02-13 14:55:00,53.5,53.51,53.47,53.5,1300.0,53.3337,53.3437,53.3038,53.3337,1300.0
2014-02-13 15:00:00,53.5,53.5,53.45,53.47,1200.0,53.3337,53.3337,53.2839,53.3038,1200.0
2014-02-13 15:05:00,53.44,53.44,53.43,53.43,200.0,53.2739,53.2739,53.2639,53.2639,200.0
2014-02-13 15:10:00,53.47,53.52,53.41,53.41,2700.0,53.3038,53.3537,53.244,53.244,2700.0
2014-02-13 15:15:00,53.41,53.5,53.41,53.49,5000.0,53.244,53.3337,53.244,53.3238,5000.0
2014-02-13 15:20:00,53.49,53.51,53.47,53.49,2100.0,53.3238,53.3437,53.3038,53.3238,2100.0
2014-02-13 15:25:00,53.49,53.52,53.43,53.52,2100.0,53.3238,53.3537,53.2639,53.3537,2100.0
2014-02-13 15:30:00,53.53,53.63,53.53,53.63,2600.0,53.3636,53.4633,53.3636,53.4633,2600.0
2014-02-13 15:35:00,53.6,53.6,53.51,53.55,1300.0,53.4334,53.4334,53.3437,53.3836,1300.0
2014-02-13 15:40:00,53.54,53.66,53.54,53.66,3800.0,53.3736,53.4932,53.3736,53.4932,3800.0
2014-02-13 15:45:00,53.66,53.66,53.5,53.57,4000.0,53.4932,53.4932,53.3337,53.4035,4000.0
2014-02-13 15:50:00,53.58,53.64,53.54,53.59,3500.0,53.4135,53.4733,53.3736,53.4234,3500.0
2014-02-13 15:55:00,53.61,53.61,53.46,53.46,19400.0,53.4434,53.4434,53.2938,53.2938,19400.0
2014-02-14 09:30:00,53.46,53.69,53.17,53.17,5900.0,53.2938,53.5231,53.0047,53.0047,5900.0
2014-02-14 09:35:00,53.17,53.27,53.11,53.16,1200.0,53.0047,53.1044,52.9449,52.9948,1200.0
2014-02-14 09:40:00,53.16,53.16,52.93,52.94,1000.0,52.9948,52.9948,52.7655,52.7755,1000.0
2014-02-14 09:45:00,53.0,53.08,52.99,53.0,1300.0,52.8353,52.915,52.8253,52.8353,1300.0
2014-02-14 09:50:00,53.46,53.6,52.94,53.01,2200.0,53.2938,53.4334,52.7755,52.8452,2200.0
2014-02-14 09:55:00,53.0,53.0,52.74,52.9,1400.0,52.8353,52.8353,52.5761,52.7356,1400.0
2014-02-14 10:00:00,52.91,52.91,52.87,52.88,600.0,52.7456,52.7456,52.7057,52.7157,600.0
2014-02-14 10:05:00,52.88,52.88,52.88,52.88,700.0,52.7157,52.7157,52.7157,52.7157,700.0
2014-02-14 10:10:00,52.95,52.97,52.88,52.88,700.0,52.7854,52.8054,52.7157,52.7157,700.0
2014-02-14 10:15:00,52.95,52.97,52.95,52.97,500.0,52.7854,52.8054,52.7854,52.8054,500.0
2014-02-14 10:20:00,52.96,52.96,52.92,52.92,1900.0,52.7954,52.7954,52.7555,52.7555,1900.0
2014-02-14 10:25:00,52.94,52.98,52.94,52.96,1300.0,52.7755,52.8153,52.7755,52.7954,1300.0
2014-02-14 10:30:00,53.06,53.06,53.05,53.05,300.0,52.8951,52.8951,52.8851,52.8851,300.0
2014-02-14 10:35:00,53.06,53.06,53.05,53.05,600.0,52.8951,52.8951,52.8851,52.8851,600.0
2014-02-14 10:40:00,53.05,53.05,52.99,52.99,900.0,52.8851,52.8851,52.8253,52.8253,900.0
2014-02-14 10:45:00,52.98,52.98,52.85,52.85,800.0,52.8153,52.8153,52.6857,52.6857,800.0
2014-02-14 10:50:00,52.87,52.91,52.82,52.91,1800.0,52.7057,52.7456,52.6558,52.7456,1800.0
2014-02-14 10:55:00,52.91,52.92,52.91,52.92,500.0,52.7456,52.7555,52.7456,52.7555,500.0
2014-02-14 11:00:00,52.87,52.87,52.82,52.82,1300.0,52.7057,52.7057,52.6558,52.6558,1300.0
2014-02-14 11:05:00,52.82,52.82,52.82,52.82,400.0,52.6558,52.6558,52.6558,52.6558,400.0
2014-02-14 11:10:00,52.83,52.92,52.83,52.92,900.0,52.6658,52.7555,52.6658,52.7555,900.0
2014-02-14 11:15:00,52.92,52.92,52.92,52.92,100.0,52.7555,52.7555,52.7555,52.7555,100.0
2014-02-14 11:20:00,52.92,52.92,52.92,52.92,500.0,52.7555,52.7555,52.7555,52.7555,500.0
2014-02-14 11:25:00,52.92,52.93,52.92,52.93,200.0,52.7555,52.7655,52.7555,52.7655,200.0
2014-02-14 11:30:00,52.98,53.07,52.97,53.0,1900.0,52.8153,52.9051,52.8054,52.8353,1900.0
2014-02-14 11:35:00,53.0,53.07,53.0,53.07,600.0,52.8353,52.9051,52.8353,52.9051,600.0
2014-02-14 11:40:00,53.07,53.07,53.07,53.07,0.0,52.9051,52.9051,52.9051,52.9051,0.0
2014-02-14 11:45:00,53.07,53.08,53.07,53.08,600.0,52.9051,52.915,52.9051,52.915,600.0
2014-02-14 11:50:00,53.08,53.08,52.95,52.95,600.0,52.915,52.915,52.7854,52.7854,600.0
2014-02-14 11:55:00,53.0,53.04,52.91,52.98,4500.0,52.8353,52.8752,52.7456,52.8153,4500.0
2014-02-14 12:00:00,52.93,53.07,52.93,52.95,7300.0,52.7655,52.9051,52.7655,52.7854,7300.0
2014-02-14 12:05:00,53.03,53.03,52.94,52.95,1200.0,52.8652,52.8652,52.7755,52.7854,1200.0
2014-02-14 12:10:00,52.92,52.93,52.92,52.93,200.0,52.7555,52.7655,52.7555,52.7655,200.0
2014-02-14 12:15:00,52.96,52.96,52.96,52.96,400.0,52.7954,52.7954,52.7954,52.7954,400.0
2014-02-14 12:20:00,52.93,52.96,52.93,52.96,400.0,52.7655,52.7954,52.7655,52.7954,400.0
2014-02-14 12:25:00,52.96,52.96,52.91,52.94,1400.0,52.7954,52.7954,52.7456,52.7755,1400.0
2014-02-14 12:30:00,52.92,52.92,52.92,52.92,300.0,52.7555,52.7555,52.7555,52.7555,300.0
2014-02-14 12:35:00,52.95,52.95,52.91,52.91,200.0,52.7854,52.7854,52.7456,52.7456,200.0
2014-02-14 12:40:00,52.92,52.97,52.92,52.97,600.0,52.7555,52.8054,52.7555,52.8054,600.0
2014-02-14 12:45:00,52.99,53.0,52.99,53.0,400.0,52.8253,52.8353,52.8253,52.8353,400.0
2014-02-14 12:50:00,53.0,53.03,53.0,53.03,800.0,52.8353,52.8652,52.8353,52.8652,800.0
2014-02-14 12:55:00,52.95,52.95,52.93,52.93,800.0,52.7854,52.7854,52.7655,52.7655,800.0
2014-02-14 13:00:00,52.95,52.95,52.91,52.95,1300.0,52.7854,52.7854,52.7456,52.7854,1300.0
2014-02-14 13:05:00,52.96,52.96,52.96,52.96,100.0,52.7954,52.7954,52.7954,52.7954,100.0
2014-02-14 13:10:00,52.95,52.95,52.95,52.95,400.0,52.7854,52.7854,52.7854,52.7854,400.0
2014-02-14 13:15:00,52.96,52.96,52.95,52.95,300.0,52.7954,52.7954,52.7854,52.7854,300.0
2014-02-14 13:20:00,52.99,52.99,52.99,52.99,200.0,52.8253,52.8253,52.8253,52.8253,200.0
2014-02-14 13:25:00,53.17,53.18,53.14,53.14,1500.0,53.0047,53.0147,52.9748,52.9748,1500.0
2014-02-14 13:30:00,53.14,53.14,53.14,53.14,0.0,52.9748,52.9748,52.9748,52.9748,0.0
2014-02-14 13:35:00,53.15,53.15,53.14,53.15,1000.0,52.9848,52.9848,52.9748,52.9848,1000.0
2014-02-14 13:40:00,53.16,53.16,53.16,53.16,100.0,52.9948,52.9948,52.9948,52.9948,100.0
2014-02-14 13:45:00,53.21,53.22,53.19,53.22,1100.0,53.0446,53.0546,53.0247,53.0546,1100.0
2014-02-14 13:50:00,53.26,53.26,53.23,53.23,600.0,53.0945,53.0945,53.0646,53.0646,600.0
2014-02-14 13:55:00,53.23,53.25,53.22,53.24,1400.0,53.0646,53.0845,53.0546,53.0745,1400.0
2014-02-14 14:00:00,53.25,53.35,53.25,53.34,700.0,53.0845,53.1842,53.0845,53.1742,700.0
2014-02-14 14:05:00,53.32,53.32,53.26,53.26,200.0,53.1543,53.1543,53.0945,53.0945,200.0
2014-02-14 14:10:00,53.3,53.37,53.3,53.37,2100.0,53.1343,53.2041,53.1343,53.2041,2100.0
2014-02-14 14:15:00,53.44,53.44,53.44,53.44,700.0,53.2739,53.2739,53.2739,53.2739,700.0
2014-02-14 14:20:00,53.49,53.5,53.41,53.41,2300.0,53.3238,53.3337,53.244,53.244,2300.0
2014-02-14 14:25:00,53.41,53.45,53.38,53.38,2100.0,53.244,53.2839,53.2141,53.2141,2100.0
2014-02-14 14:30:00,53.42,53.51,53.42,53.51,1600.0,53.254,53.3437,53.254,53.3437,1600.0
2014-02-14 14:35:00,53.5,53.5,53.47,53.47,1200.0,53.3337,53.3337,53.3038,53.3038,1200.0
2014-02-14 14:40:00,53.5,53.5,53.45,53.46,800.0,53.3337,53.3337,53.2839,53.2938,800.0
2014-02-14 14:45:00,53.51,53.53,53.51,53.52,1400.0,53.3437,53.3636,53.3437,53.3537,1400.0
2014-02-14 14:50:00,53.52,53.53,53.51,53.53,500.0,53.3537,53.3636,53.3437,53.3636,500.0
2014-02-14 14:55:00,53.53,53.6,53.53,53.6,2600.0,53.3636,53.4334,53.3636,53.4334,2600.0
2014-02-14 15:00:00,53.6,53.68,53.55,53.66,3200.0,53.4334,53.5132,53.3836,53.4932,3200.0
2014-02-14 15:05:00,53.66,53.67,53.64,53.65,1600.0,53.4932,53.5032,53.4733,53.4833,1600.0
2014-02-14 15:10:00,53.65,53.65,53.59,53.63,2600.0,53.4833,53.4833,53.4234,53.4633,2600.0
2014-02-14 15:15:00,53.63,53.63,53.53,53.53,2000.0,53.4633,53.4633,53.3636,53.3636,2000.0
2014-02-14 15:20:00,53.51,53.51,53.48,53.5,2000.0,53.3437,53.3437,53.3138,53.3337,2000.0
2014-02-14 15:25:00,53.51,53.51,53.5,53.51,2000.0,53.3437,53.3437,53.3337,53.3437,2000.0
2014-02-14 15:30:00,53.53,53.53,53.52,53.53,1100.0,53.3636,53.3636,53.3537,53.3636,1100.0
2014-02-14 15:35:00,53.54,53.54,53.48,53.49,900.0,53.3736,53.3736,53.3138,53.3238,900.0
2014-02-14 15:40:00,53.46,53.47,53.39,53.43,1600.0,53.2938,53.3038,53.2241,53.2639,1600.0
2014-02-14 15:45:00,53.43,53.43,53.29,53.34,3600.0,53.2639,53.2639,53.1244,53.1742,3600.0
2014-02-14 15:50:00,53.35,53.35,53.33,53.33,1900.0,53.1842,53.1842,53.1643,53.1643,1900.0
2014-02-14 15:55:00,53.33,53.47,53.28,53.42,11100.0,53.1643,53.3038,53.1144,53.254,11100.0
2014-02-18 09:30:00,53.4,53.4,52.83,52.91,1200.0,53.234,53.234,52.6658,52.7456,1200.0
2014-02-18 09:35:00,53.49,53.49,53.49,53.49,100.0,53.3238,53.3238,53.3238,53.3238,100.0
2014-02-18 09:40:00,53.59,53.82,53.59,53.82,1100.0,53.4234,53.6527,53.4234,53.6527,1100.0
2014-02-18 09:45:00,53.81,53.81,53.45,53.45,800.0,53.6428,53.6428,53.2839,53.2839,800.0
2014-02-18 09:50:00,53.45,53.49,53.45,53.49,400.0,53.2839,53.3238,53.2839,53.3238,400.0
2014-02-18 09:55:00,53.51,53.53,53.45,53.51,1900.0,53.3437,53.3636,53.2839,53.3437,1900.0
2014-02-18 10:00:00,53.51,53.51,53.42,53.42,1600.0,53.3437,53.3437,53.254,53.254,1600.0
2014-02-18 10:05:00,53.44,53.44,53.36,53.36,1200.0,53.2739,53.2739,53.1942,53.1942,1200.0
2014-02-18 10:10:00,53.42,53.49,53.42,53.49,500.0,53.254,53.3238,53.254,53.3238,500.0
2014-02-18 10:15:00,53.49,53.53,53.46,53.5,1600.0,53.3238,53.3636,53.2938,53.3337,1600.0
2014-02-18 10:20:00,53.5,53.58,53.48,53.48,1200.0,53.3337,53.4135,53.3138,53.3138,1200.0
2014-02-18 10:25:00,53.52,53.55,53.37,53.37,3300.0,53.3537,53.3836,53.2041,53.2041,3300.0
2014-02-18 10:30:00,53.3,53.39,53.3,53.38,1300.0,53.1343,53.2241,53.1343,53.2141,1300.0
2014-02-18 10:35:00,53.37,53.44,53.34,53.34,1500.0,53.2041,53.2739,53.1742,53.1742,1500.0
2014-02-18 10:40:00,53.38,53.45,53.38,53.45,600.0,53.2141,53.2839,53.2141,53.2839,600.0
2014-02-18 10:45:00,53.44,53.44,53.38,53.4,3500.0,53.2739,53.2739,53.2141,53.234,3500.0
2014-02-18 10:50:00,53.41,53.41,53.27,53.32,1900.0,53.244,53.244,53.1044,53.1543,1900.0
2014-02-18 10:55:00,53.36,53.42,53.35,53.4,1100.0,53.1942,53.254,53.1842,53.234,1100.0
2014-02-18 11:00:00,53.4,53.45,53.35,53.41,2300.0,53.234,53.2839,53.1842,53.244,2300.0
2014-02-18 11:05:00,53.41,53.41,53.41,53.41,100.0,53.244,53.244,53.244,53.244,100.0
2014-02-18 11:10:00,53.5,53.52,53.47,53.47,2100.0,53.3337,53.3537,53.3038,53.3038,2100.0
2014-02-18 11:15:00,53.47,53.52,53.47,53.5,1800.0,53.3038,53.3537,53.3038,53.3337,1800.0
2014-02-18 11:20:00,53.5,53.55,53.43,53.43,2600.0,53.3337,53.3836,53.2639,53.2639,2600.0
2014-02-18 11:25:00,53.43,53.5,53.37,53.5,1800.0,53.2639,53.3337,53.2041,53.3337,1800.0
2014-02-18 11:30:00,53.57,53.63,53.49,53.49,3400.0,53.4035,53.4633,53.3238,53.3238,3400.0
2014-02-18 11:35:00,53.49,53.49,53.34,53.34,2200.0,53.3238,53.3238,53.1742,53.1742,2200.0
2014-02-18 11:40:00,53.36,53.39,53.35,53.35,600.0,53.1942,53.2241,53.1842,53.1842,600.0
2014-02-18 11:45:00,53.39,53.46,53.34,53.34,1700.0,53.2241,53.2938,53.1742,53.1742,1700.0
2014-02-18 11:50:00,53.29,53.45,53.29,53.36,2000.0,53.1244,53.2839,53.1244,53.1942,2000.0
2014-02-18 11:55:00,53.36,53.36,53.17,53.18,3000.0,53.1942,53.1942,53.0047,53.0147,3000.0
2014-02-18 12:00:00,53.22,53.22,53.18,53.18,600.0,53.0546,53.0546,53.0147,53.0147,600.0
2014-02-18 12:05:00,53.2,53.2,53.16,53.16,2800.0,53.0347,53.0347,52.9948,52.9948,2800.0
2014-02-18 12:10:00,53.16,53.19,53.15,53.17,900.0,52.9948,53.0247,52.9848,53.0047,900.0
2014-02-18 12:15:00,53.17,53.17,53.11,53.17,1600.0,53.0047,53.0047,52.9449,53.0047,1600.0
2014-02-18 12:20:00,53.16,53.16,53.08,53.15,1300.0,52.9948,52.9948,52.915,52.9848,1300.0
2014-02-18 12:25:00,53.17,53.17,53.15,53.15,600.0,53.0047,53.0047,52.9848,52.9848,600.0
2014-02-18 12:30:00,53.17,53.17,53.05,53.08,1600.0,53.0047,53.0047,52.8851,52.915,1600.0
2014-02-18 12:35:00,53.09,53.09,53.05,53.05,300.0,52.925,52.925,52.8851,52.8851,300.0
2014-02-18 12:40:00,53.05,53.09,52.94,52.98,8600.0,52.8851,52.925,52.7755,52.8153,8600.0
2014-02-18 12:45:00,52.93,52.94,52.83,52.88,4600.0,52.7655,52.7755,52.6658,52.7157,4600.0
2014-02-18 12:50:00,52.89,53.01,52.78,52.93,12100.0,52.7256,52.8452,52.616,52.7655,12100.0
2014-02-18 12:55:00,52.95,53.04,52.92,53.02,14000.0,52.7854,52.8752,52.7555,52.8552,14000.0
2014-02-18 13:00:00,53.02,53.05,52.9,52.98,12100.0,52.8552,52.8851,52.7356,52.8153,12100.0
2014-02-18 13:05:00,52.98,52.98,52.87,52.93,6200.0,52.8153,52.8153,52.7057,52.7655,6200.0
2014-02-18 13:10:00,52.93,53.01,52.81,52.83,6600.0,52.7655,52.8452,52.6459,52.6658,6600.0
2014-02-18 13:15:00,52.83,52.83,52.77,52.77,1000.0,52.6658,52.6658,52.606,52.606,1000.0
2014-02-18 13:20:00,52.75,52.88,52.71,52.87,1600.0,52.5861,52.7157,52.5462,52.7057,1600.0
2014-02-18 13:25:00,52.87,52.92,52.84,52.84,1100.0,52.7057,52.7555,52.6758,52.6758,1100.0
2014-02-18 13:30:00,52.84,52.84,52.69,52.78,3200.0,52.6758,52.6758,52.5262,52.616,3200.0
2014-02-18 13:35:00,52.68,52.73,52.68,52.73,300.0,52.5163,52.5661,52.5163,52.5661,300.0
2014-02-18 13:40:00,52.73,52.74,52.73,52.74,400.0,52.5661,52.5761,52.5661,52.5761,400.0
2014-02-18 13:45:00,52.74,52.74,52.65,52.65,1200.0,52.5761,52.5761,52.4864,52.4864,1200.0
2014-02-18 13:50:00,52.68,52.71,52.68,52.71,900.0,52.5163,52.5462,52.5163,52.5462,900.0
2014-02-18 13:55:00,52.73,52.74,52.72,52.74,1400.0,52.5661,52.5761,52.5561,52.5761,1400.0
2014-02-18 14:00:00,52.82,52.82,52.82,52.82,200.0,52.6558,52.6558,52.6558,52.6558,200.0
2014-02-18 14:05:00,52.87,52.94,52.87,52.89,1600.0,52.7057,52.7755,52.7057,52.7256,1600.0
2014-02-18 14:10:00,52.89,52.89,52.88,52.89,700.0,52.7256,52.7256,52.7157,52.7256,700.0
2014-02-18 14:15:00,52.97,52.97,52.97,52.97,600.0,52.8054,52.8054,52.8054,52.8054,600.0
2014-02-18 14:20:00,52.96,52.99,52.88,52.99,1300.0,52.7954,52.8253,52.7157,52.8253,1300.0
2014-02-18 14:25:00,52.99,52.99,52.93,52.96,1300.0,52.8253,52.8253,52.7655,52.7954,1300.0
2014-02-18 14:30:00,52.86,52.86,52.86,52.86,200.0,52.6957,52.6957,52.6957,52.6957,200.0
2014-02-18 14:35:00,52.87,52.87,52.81,52.84,1900.0,52.7057,52.7057,52.6459,52.6758,1900.0
2014-02-18 14:40:00,52.8,52.84,52.79,52.82,1100.0,52.6359,52.6758,52.6259,52.6558,1100.0
2014-02-18 14:45:00,52.82,52.82,52.82,52.82,0.0,52.6558,52.6558,52.6558,52.6558,0.0
2014-02-18 14:50:00,52.89,52.93,52.86,52.93,2000.0,52.7256,52.7655,52.6957,52.7655,2000.0
2014-02-18 14:55:00,52.93,52.93,52.91,52.92,1400.0,52.7655,52.7655,52.7456,52.7555,1400.0
2014-02-18 15:00:00,52.92,52.92,52.88,52.88,4500.0,52.7555,52.7555,52.7157,52.7157,4500.0
2014-02-18 15:05:00,52.91,52.95,52.91,52.95,2000.0,52.7456,52.7854,52.7456,52.7854,2000.0
2014-02-18 15:10:00,52.97,52.97,52.91,52.91,1600.0,52.8054,52.8054,52.7456,52.7456,1600.0
2014-02-18 15:15:00,52.91,52.94,52.9,52.9,800.0,52.7456,52.7755,52.7356,52.7356,800.0
2014-02-18 15:20:00,52.93,52.97,52.93,52.96,3800.0,52.7655,52.8054,52.7655,52.7954,3800.0
2014-02-18 15:25:00,52.96,52.96,52.95,52.95,200.0,52.7954,52.7954,52.7854,52.7854,200.0
2014-02-18 15:30:00,52.95,52.97,52.94,52.96,3800.0,52.7854,52.8054,52.7755,52.7954,3800.0
2014-02-18 15:35:00,52.97,52.99,52.97,52.99,1000.0,52.8054,52.8253,52.8054,52.8253,1000.0
2014-02-18 15:40:00,52.99,52.99,52.99,52.99,400.0,52.8253,52.8253,52.8253,52.8253,400.0
2014-02-18 15:45:00,52.99,53.01,52.95,52.96,4800.0,52.8253,52.8452,52.7854,52.7954,4800.0
2014-02-18 15:50:00,52.98,53.01,52.97,52.97,4200.0,52.8153,52.8452,52.8054,52.8054,4200.0
2014-02-18 15:55:00,52.97,52.99,52.9,52.95,11000.0,52.8054,52.8253,52.7356,52.7854,11000.0
2014-02-19 09:30:00,52.65,52.65,52.65,52.65,1000.0,52.4864,52.4864,52.4864,52.4864,1000.0
2014-02-19 09:35:00,52.81,53.1,52.81,53.05,2600.0,52.6459,52.935,52.6459,52.8851,2600.0
2014-02-19 09:40:00,53.05,53.05,52.98,52.98,800.0,52.8851,52.8851,52.8153,52.8153,800.0
2014-02-19 09:45:00,52.98,52.98,52.96,52.96,800.0,52.8153,52.8153,52.7954,52.7954,800.0
2014-02-19 09:50:00,52.96,52.99,52.96,52.97,400.0,52.7954,52.8253,52.7954,52.8054,400.0
2014-02-19 09:55:00,53.09,53.09,53.09,53.09,100.0,52.925,52.925,52.925,52.925,100.0
2014-02-19 10:00:00,53.13,53.14,53.03,53.06,2400.0,52.9649,52.9748,52.8652,52.8951,2400.0
2014-02-19 10:05:00,53.06,53.07,52.99,53.07,1900.0,52.8951,52.9051,52.8253,52.9051,1900.0
2014-02-19 10:10:00,53.07,53.13,53.0,53.0,1000.0,52.9051,52.9649,52.8353,52.8353,1000.0
2014-02-19 10:15:00,53.0,53.04,53.0,53.04,900.0,52.8353,52.8752,52.8353,52.8752,900.0
2014-02-19 10:20:00,53.11,53.15,53.11,53.15,900.0,52.9449,52.9848,52.9449,52.9848,900.0
2014-02-19 10:25:00,53.16,53.19,53.16,53.17,900.0,52.9948,53.0247,52.9948,53.0047,900.0
2014-02-19 10:30:00,53.2,53.2,53.13,53.2,1700.0,53.0347,53.0347,52.9649,53.0347,1700.0
2014-02-19 10:35:00,53.2,53.2,53.14,53.14,700.0,53.0347,53.0347,52.9748,52.9748,700.0
2014-02-19 10:40:00,53.18,53.18,53.16,53.16,500.0,53.0147,53.0147,52.9948,52.9948,500.0
2014-02-19 10:45:00,53.16,53.2,53.13,53.13,700.0,52.9948,53.0347,52.9649,52.9649,700.0
2014-02-19 10:50:00,53.13,53.16,53.08,53.16,700.0,52.9649,52.9948,52.915,52.9948,700.0
2014-02-19 10:55:00,53.2,53.2,53.11,53.11,2600.0,53.0347,53.0347,52.9449,52.9449,2600.0
2014-02-19 11:00:00,53.11,53.11,53.07,53.09,900.0,52.9449,52.9449,52.9051,52.925,900.0
2014-02-19 11:05:00,53.09,53.09,53.04,53.04,800.0,52.925,52.925,52.8752,52.8752,800.0
2014-02-19 11:10:00,53.06,53.14,53.06,53.14,600.0,52.8951,52.9748,52.8951,52.9748,600.0
2014-02-19 11:15:00,53.16,53.18,53.12,53.12,1400.0,52.9948,53.0147,52.9549,52.9549,1400.0
2014-02-19 11:20:00,53.12,53.12,53.12,53.12,300.0,52.9549,52.9549,52.9549,52.9549,300.0
2014-02-19 11:25:00,53.12,53.12,53.12,53.12,100.0,52.9549,52.9549,52.9549,52.9549,100.0
2014-02-19 11:30:00,53.13,53.16,53.13,53.16,1200.0,52.9649,52.9948,52.9649,52.9948,1200.0
2014-02-19 11:35:00,53.15,53.15,53.07,53.07,1100.0,52.9848,52.9848,52.9051,52.9051,1100.0
2014-02-19 11:40:00,53.15,53.2,53.15,53.18,1300.0,52.9848,53.0347,52.9848,53.0147,1300.0
2014-02-19 11:45:00,53.18,53.2,53.16,53.2,1800.0,53.0147,53.0347,52.9948,53.0347,1800.0
2014-02-19 11:50:00,53.14,53.14,53.14,53.14,400.0,52.9748,52.9748,52.9748,52.9748,400.0
2014-02-19 11:55:00,53.19,53.19,52.98,53.04,2200.0,53.0247,53.0247,52.8153,52.8752,2200.0
2014-02-19 12:00:00,53.0,53.0,52.83,52.84,600.0,52.8353,52.8353,52.6658,52.6758,600.0
2014-02-19 12:05:00,52.96,52.96,52.93,52.93,1000.0,52.7954,52.7954,52.7655,52.7655,1000.0
2014-02-19 12:10:00,52.92,52.92,52.92,52.92,200.0,52.7555,52.7555,52.7555,52.7555,200.0
2014-02-19 12:15:00,52.92,52.92,52.7,52.72,1600.0,52.7555,52.7555,52.5362,52.5561,1600.0
2014-02-19 12:20:00,52.73,52.74,52.69,52.69,1000.0,52.5661,52.5761,52.5262,52.5262,1000.0
2014-02-19 12:25:00,52.71,52.75,52.71,52.73,500.0,52.5462,52.5861,52.5462,52.5661,500.0
2014-02-19 12:30:00,52.79,52.8,52.79,52.8,1100.0,52.6259,52.6359,52.6259,52.6359,1100.0
2014-02-19 12:35:00,52.8,52.8,52.8,52.8,600.0,52.6359,52.6359,52.6359,52.6359,600.0
2014-02-19 12:40:00,52.79,52.79,52.79,52.79,200.0,52.6259,52.6259,52.6259,52.6259,200.0
2014-02-19 12:45:00,52.79,52.79,52.75,52.76,400.0,52.6259,52.6259,52.5861,52.596,400.0
2014-02-19 12:50:00,52.76,52.76,52.76,52.76,0.0,52.596,52.596,52.596,52.596,0.0
2014-02-19 12:55:00,52.75,52.75,52.75,52.75,300.0,52.5861,52.5861,52.5861,52.5861,300.0
2014-02-19 13:00:00,52.79,52.87,52.76,52.76,1500.0,52.6259,52.7057,52.596,52.596,1500.0
2014-02-19 13:05:00,52.9,52.9,52.9,52.9,200.0,52.7356,52.7356,52.7356,52.7356,200.0
2014-02-19 13:10:00,52.91,52.94,52.85,52.85,1100.0,52.7456,52.7755,52.6857,52.6857,1100.0
2014-02-19 13:15:00,52.85,52.85,52.85,52.85,0.0,52.6857,52.6857,52.6857,52.6857,0.0
2014-02-19 13:20:00,52.98,53.0,52.98,53.0,900.0,52.8153,52.8353,52.8153,52.8353,900.0
2014-02-19 13:25:00,53.0,53.0,53.0,53.0,600.0,52.8353,52.8353,52.8353,52.8353,600.0
2014-02-19 13:30:00,53.02,53.02,53.02,53.02,100.0,52.8552,52.8552,52.8552,52.8552,100.0
2014-02-19 13:35:00,53.05,53.06,53.0,53.0,2300.0,52.8851,52.8951,52.8353,52.8353,2300.0
2014-02-19 13:40:00,53.0,53.0,53.0,53.0,300.0,52.8353,52.8353,52.8353,52.8353,300.0
2014-02-19 13:45:00,53.0,53.0,53.0,53.0,100.0,52.8353,52.8353,52.8353,52.8353,100.0
2014-02-19 13:50:00,53.0,53.0,53.0,53.0,0.0,52.8353,52.8353,52.8353,52.8353,0.0
2014-02-19 13:55:00,53.05,53.05,53.05,53.05,900.0,52.8851,52.8851,52.8851,52.8851,900.0
2014-02-19 14:00:00,53.05,53.11,53.05,53.08,900.0,52.8851,52.9449,52.8851,52.915,900.0
2014-02-19 14:05:00,52.99,52.99,52.99,52.99,100.0,52.8253,52.8253,52.8253,52.8253,100.0
2014-02-19 14:10:00,53.1,53.12,53.09,53.09,800.0,52.935,52.9549,52.925,52.925,800.0
2014-02-19 14:15:00,53.09,53.09,53.09,53.09,200.0,52.925,52.925,52.925,52.925,200.0
2014-02-19 14:20:00,53.09,53.09,52.92,53.01,3700.0,52.925,52.925,52.7555,52.8452,3700.0
2014-02-19 14:25:00,52.99,52.99,52.93,52.94,300.0,52.8253,52.8253,52.7655,52.7755,300.0
2014-02-19 14:30:00,53.01,53.07,53.0,53.07,500.0,52.8452,52.9051,52.8353,52.9051,500.0
2014-02-19 14:35:00,53.11,53.12,52.99,52.99,700.0,52.9449,52.9549,52.8253,52.8253,700.0
2014-02-19 14:40:00,53.01,53.01,53.0,53.01,1000.0,52.8452,52.8452,52.8353,52.8452,1000.0
2014-02-19 14:45:00,53.0,53.0,52.92,52.94,500.0,52.8353,52.8353,52.7555,52.7755,500.0
2014-02-19 14:50:00,52.94,52.95,52.94,52.95,700.0,52.7755,52.7854,52.7755,52.7854,700.0
2014-02-19 14:55:00,52.95,52.95,52.84,52.88,1800.0,52.7854,52.7854,52.6758,52.7157,1800.0
2014-02-19 15:00:00,52.88,52.88,52.86,52.87,1400.0,52.7157,52.7157,52.6957,52.7057,1400.0
2014-02-19 15:05:00,52.88,52.88,52.88,52.88,700.0,52.7157,52.7157,52.7157,52.7157,700.0
2014-02-19 15:10:00,52.88,52.88,52.78,52.8,1400.0,52.7157,52.7157,52.616,52.6359,1400.0
2014-02-19 15:15:00,52.82,52.82,52.81,52.81,1000.0,52.6558,52.6558,52.6459,52.6459,1000.0
2014-02-19 15:20:00,52.8,52.8,52.76,52.8,1200.0,52.6359,52.6359,52.596,52.6359,1200.0
2014-02-19 15:25:00,52.78,52.78,52.75,52.76,1000.0,52.616,52.616,52.5861,52.596,1000.0
2014-02-19 15:30:00,52.76,52.77,52.66,52.7,2900.0,52.596,52.606,52.4963,52.5362,2900.0
2014-02-19 15:35:00,52.66,52.66,52.6,52.62,900.0,52.4963,52.4963,52.4365,52.4565,900.0
2014-02-19 15:40:00,52.67,52.68,52.61,52.61,600.0,52.5063,52.5163,52.4465,52.4465,600.0
2014-02-19 15:45:00,52.64,52.65,52.55,52.62,4600.0,52.4764,52.4864,52.3867,52.4565,4600.0
2014-02-19 15:50:00,52.65,52.65,52.57,52.6,3500.0,52.4864,52.4864,52.4066,52.4365,3500.0
2014-02-19 15:55:00,52.58,52.89,52.56,52.81,47700.0,52.4166,52.7256,52.3966,52.6459,47700.0
2014-02-20 09:30:00,52.69,52.69,52.69,52.69,800.0,52.546,52.546,52.546,52.546,800.0
2014-02-20 09:35:00,52.92,52.92,52.85,52.85,2300.0,52.7754,52.7754,52.7056,52.7056,2300.0
2014-02-20 09:40:00,52.85,52.85,52.85,52.85,400.0,52.7056,52.7056,52.7056,52.7056,400.0
2014-02-20 09:45:00,52.85,52.85,52.78,52.78,1300.0,52.7056,52.7056,52.6358,52.6358,1300.0
2014-02-20 09:50:00,52.78,52.78,52.76,52.76,900.0,52.6358,52.6358,52.6158,52.6158,900.0
2014-02-20 09:55:00,52.77,52.8,52.77,52.8,500.0,52.6258,52.6557,52.6258,52.6557,500.0
2014-02-20 10:00:00,52.81,53.02,52.72,52.87,3600.0,52.6657,52.8751,52.5759,52.7255,3600.0
2014-02-20 10:05:00,52.88,52.89,52.81,52.83,1600.0,52.7355,52.7455,52.6657,52.6856,1600.0
2014-02-20 10:10:00,52.89,53.06,52.89,53.0,2100.0,52.7455,52.915,52.7455,52.8552,2100.0
2014-02-20 10:15:00,52.97,53.01,52.97,53.01,400.0,52.8252,52.8651,52.8252,52.8651,400.0
2014-02-20 10:20:00,53.02,53.09,52.81,52.81,2200.0,52.8751,52.9449,52.6657,52.6657,2200.0
2014-02-20 10:25:00,52.81,53.03,52.73,53.03,21700.0,52.6657,52.8851,52.5859,52.8851,21700.0
2014-02-20 10:30:00,53.04,53.3,53.04,53.2,6700.0,52.8951,53.1543,52.8951,53.0546,6700.0
2014-02-20 10:35:00,53.29,53.3,53.15,53.17,21500.0,53.1444,53.1543,53.0048,53.0247,21500.0
2014-02-20 10:40:00,53.18,53.18,53.09,53.13,3400.0,53.0347,53.0347,52.9449,52.9848,3400.0
2014-02-20 10:45:00,53.13,53.13,53.07,53.07,600.0,52.9848,52.9848,52.925,52.925,600.0
2014-02-20 10:50:00,53.08,53.19,53.08,53.18,2000.0,52.9349,53.0446,52.9349,53.0347,2000.0
2014-02-20 10:55:00,53.18,53.21,53.11,53.11,1500.0,53.0347,53.0646,52.9649,52.9649,1500.0
2014-02-20 11:00:00,53.11,53.11,53.06,53.06,500.0,52.9649,52.9649,52.915,52.915,500.0
2014-02-20 11:05:00,53.12,53.2,53.12,53.18,700.0,52.9748,53.0546,52.9748,53.0347,700.0
2014-02-20 11:10:00,53.18,53.2,53.15,53.15,1800.0,53.0347,53.0546,53.0048,53.0048,1800.0
2014-02-20 11:15:00,53.11,53.11,53.07,53.07,700.0,52.9649,52.9649,52.925,52.925,700.0
2014-02-20 11:20:00,53.07,53.07,52.96,52.96,1700.0,52.925,52.925,52.8153,52.8153,1700.0
2014-02-20 11:25:00,52.96,52.96,52.89,52.94,800.0,52.8153,52.8153,52.7455,52.7953,800.0
2014-02-20 11:30:00,53.0,53.03,53.0,53.03,200.0,52.8552,52.8851,52.8552,52.8851,200.0
2014-02-20 11:35:00,53.07,53.13,53.06,53.13,1700.0,52.925,52.9848,52.915,52.9848,1700.0
2014-02-20 11:40:00,53.13,53.13,53.13,53.13,0.0,52.9848,52.9848,52.9848,52.9848,0.0
2014-02-20 11:45:00,53.14,53.14,53.14,53.14,400.0,52.9948,52.9948,52.9948,52.9948,400.0
2014-02-20 11:50:00,53.14,53.14,53.01,53.01,1700.0,52.9948,52.9948,52.8651,52.8651,1700.0
2014-02-20 11:55:00,53.01,53.01,53.01,53.01,500.0,52.8651,52.8651,52.8651,52.8651,500.0
2014-02-20 12:00:00,53.01,53.04,53.01,53.04,800.0,52.8651,52.8951,52.8651,52.8951,800.0
2014-02-20 12:05:00,53.04,53.04,53.04,53.04,0.0,52.8951,52.8951,52.8951,52.8951,0.0
2014-02-20 12:10:00,53.04,53.15,53.04,53.15,1400.0,52.8951,53.0048,52.8951,53.0048,1400.0
2014-02-20 12:15:00,53.03,53.1,53.03,53.1,400.0,52.8851,52.9549,52.8851,52.9549,400.0
2014-02-20 12:20:00,53.1,53.12,53.1,53.11,1100.0,52.9549,52.9748,52.9549,52.9649,1100.0
2014-02-20 12:25:00,53.11,53.31,53.11,53.19,3200.0,52.9649,53.1643,52.9649,53.0446,3200.0
2014-02-20 12:30:00,53.19,53.27,53.19,53.19,1200.0,53.0446,53.1244,53.0446,53.0446,1200.0
2014-02-20 12:35:00,53.1,53.1,53.08,53.1,700.0,52.9549,52.9549,52.9349,52.9549,700.0
2014-02-20 12:40:00,53.1,53.15,53.1,53.15,600.0,52.9549,53.0048,52.9549,53.0048,600.0
2014-02-20 12:45:00,53.15,53.21,53.15,53.2,500.0,53.0048,53.0646,53.0048,53.0546,500.0
2014-02-20 12:50:00,53.2,53.2,53.2,53.2,0.0,53.0546,53.0546,53.0546,53.0546,0.0
2014-02-20 12:55:00,53.2,53.32,53.2,53.32,1700.0,53.0546,53.1743,53.0546,53.1743,1700.0
2014-02-20 13:00:00,53.29,53.29,53.2,53.2,1000.0,53.1444,53.1444,53.0546,53.0546,1000.0
2014-02-20 13:05:00,53.2,53.23,53.2,53.23,1400.0,53.0546,53.0845,53.0546,53.0845,1400.0
2014-02-20 13:10:00,53.23,53.23,53.19,53.19,1100.0,53.0845,53.0845,53.0446,53.0446,1100.0
2014-02-20 13:15:00,53.22,53.29,53.14,53.16,7800.0,53.0746,53.1444,52.9948,53.0147,7800.0
2014-02-20 13:20:00,53.18,53.18,53.17,53.17,200.0,53.0347,53.0347,53.0247,53.0247,200.0
2014-02-20 13:25:00,53.17,53.17,53.17,53.17,200.0,53.0247,53.0247,53.0247,53.0247,200.0
2014-02-20 13:30:00,53.2,53.2,53.14,53.14,600.0,53.0546,53.0546,52.9948,52.9948,600.0
2014-02-20 13:35:00,53.27,53.27,53.2,53.2,200.0,53.1244,53.1244,53.0546,53.0546,200.0
2014-02-20 13:40:00,53.21,53.21,53.13,53.13,1000.0,53.0646,53.0646,52.9848,52.9848,1000.0
2014-02-20 13:45:00,53.2,53.22,53.2,53.21,600.0,53.0546,53.0746,53.0546,53.0646,600.0
2014-02-20 13:50:00,53.21,53.21,53.18,53.18,700.0,53.0646,53.0646,53.0347,53.0347,700.0
2014-02-20 13:55:00,53.18,53.18,53.18,53.18,500.0,53.0347,53.0347,53.0347,53.0347,500.0
2014-02-20 14:00:00,53.12,53.12,53.05,53.05,700.0,52.9748,52.9748,52.905,52.905,700.0
2014-02-20 14:05:00,52.94,53.01,52.94,53.01,400.0,52.7953,52.8651,52.7953,52.8651,400.0
2014-02-20 14:10:00,53.03,53.11,53.03,53.06,1200.0,52.8851,52.9649,52.8851,52.915,1200.0
2014-02-20 14:15:00,53.13,53.2,53.13,53.2,1400.0,52.9848,53.0546,52.9848,53.0546,1400.0
2014-02-20 14:20:00,53.2,53.2,53.17,53.17,500.0,53.0546,53.0546,53.0247,53.0247,500.0
2014-02-20 14:25:00,53.18,53.24,53.18,53.18,900.0,53.0347,53.0945,53.0347,53.0347,900.0
2014-02-20 14:30:00,53.18,53.2,53.18,53.2,800.0,53.0347,53.0546,53.0347,53.0546,800.0
2014-02-20 14:35:00,53.2,53.21,53.2,53.2,700.0,53.0546,53.0646,53.0546,53.0546,700.0
2014-02-20 14:40:00,53.2,53.2,53.08,53.09,3400.0,53.0546,53.0546,52.9349,52.9449,3400.0
2014-02-20 14:45:00,53.09,53.14,53.02,53.14,1500.0,52.9449,52.9948,52.8751,52.9948,1500.0
2014-02-20 14:50:00,53.23,53.23,53.18,53.18,800.0,53.0845,53.0845,53.0347,53.0347,800.0
2014-02-20 14:55:00,53.19,53.25,53.19,53.21,2200.0,53.0446,53.1045,53.0446,53.0646,2200.0
2014-02-20 15:00:00,53.21,53.26,53.21,53.23,1000.0,53.0646,53.1145,53.0646,53.0845,1000.0
2014-02-20 15:05:00,53.23,53.27,53.21,53.23,3600.0,53.0845,53.1244,53.0646,53.0845,3600.0
2014-02-20 15:10:00,53.26,53.27,53.22,53.26,2700.0,53.1145,53.1244,53.0746,53.1145,2700.0
2014-02-20 15:15:00,53.26,53.29,53.23,53.26,1300.0,53.1145,53.1444,53.0845,53.1145,1300.0
2014-02-20 15:20:00,53.26,53.28,53.2,53.2,2500.0,53.1145,53.1344,53.0546,53.0546,2500.0
2014-02-20 15:25:00,53.2,53.26,53.2,53.24,1500.0,53.0546,53.1145,53.0546,53.0945,1500.0
2014-02-20 15:30:00,53.28,53.29,53.23,53.23,2700.0,53.1344,53.1444,53.0845,53.0845,2700.0
2014-02-20 15:35:00,53.2,53.23,53.09,53.09,900.0,53.0546,53.0845,52.9449,52.9449,900.0
2014-02-20 15:40:00,53.13,53.23,53.13,53.23,1500.0,52.9848,53.0845,52.9848,53.0845,1500.0
2014-02-20 15:45:00,53.21,53.22,53.16,53.2,4000.0,53.0646,53.0746,53.0147,53.0546,4000.0
2014-02-20 15:50:00,53.2,53.21,53.1,53.13,6900.0,53.0546,53.0646,52.9549,52.9848,6900.0
2014-02-20 15:55:00,53.12,53.18,53.1,53.13,8600.0,52.9748,53.0347,52.9549,52.9848,8600.0
2014-02-21 09:30:00,53.2,53.2,53.2,53.2,16000.0,53.0546,53.0546,53.0546,53.0546,16000.0
2014-02-21 09:35:00,53.2,53.2,53.19,53.19,500.0,53.0546,53.0546,53.0446,53.0446,500.0
2014-02-21 09:40:00,53.19,53.2,53.18,53.18,1000.0,53.0446,53.0546,53.0347,53.0347,1000.0
2014-02-21 09:45:00,53.18,53.26,53.18,53.23,2300.0,53.0347,53.1145,53.0347,53.0845,2300.0
2014-02-21 09:50:00,53.22,53.23,53.2,53.2,1600.0,53.0746,53.0845,53.0546,53.0546,1600.0
2014-02-21 09:55:00,53.2,53.3,53.2,53.2,1700.0,53.0546,53.1543,53.0546,53.0546,1700.0
2014-02-21 10:00:00,53.2,53.23,53.16,53.16,1100.0,53.0546,53.0845,53.0147,53.0147,1100.0
2014-02-21 10:05:00,53.17,53.17,53.1,53.1,1800.0,53.0247,53.0247,52.9549,52.9549,1800.0
2014-02-21 10:10:00,53.14,53.24,53.14,53.23,1400.0,52.9948,53.0945,52.9948,53.0845,1400.0
2014-02-21 10:15:00,53.2,53.24,53.16,53.21,600.0,53.0546,53.0945,53.0147,53.0646,600.0
2014-02-21 10:20:00,53.17,53.17,53.17,53.17,500.0,53.0247,53.0247,53.0247,53.0247,500.0
2014-02-21 10:25:00,53.17,53.2,53.17,53.2,500.0,53.0247,53.0546,53.0247,53.0546,500.0
2014-02-21 10:30:00,53.2,53.28,53.15,53.15,3000.0,53.0546,53.1344,53.0048,53.0048,3000.0
2014-02-21 10:35:00,53.27,53.27,53.17,53.17,800.0,53.1244,53.1244,53.0247,53.0247,800.0
2014-02-21 10:40:00,53.23,53.28,53.22,53.23,2300.0,53.0845,53.1344,53.0746,53.0845,2300.0
2014-02-21 10:45:00,53.23,53.28,53.22,53.25,1100.0,53.0845,53.1344,53.0746,53.1045,1100.0
2014-02-21 10:50:00,53.25,53.27,53.23,53.26,1700.0,53.1045,53.1244,53.0845,53.1145,1700.0
2014-02-21 10:55:00,53.25,53.27,53.25,53.25,1800.0,53.1045,53.1244,53.1045,53.1045,1800.0
2014-02-21 11:00:00,53.27,53.28,53.23,53.26,2600.0,53.1244,53.1344,53.0845,53.1145,2600.0
2014-02-21 11:05:00,53.26,53.32,53.26,53.28,1500.0,53.1145,53.1743,53.1145,53.1344,1500.0
2014-02-21 11:10:00,53.28,53.28,53.14,53.15,1100.0,53.1344,53.1344,52.9948,53.0048,1100.0
2014-02-21 11:15:00,53.2,53.25,53.2,53.25,1000.0,53.0546,53.1045,53.0546,53.1045,1000.0
2014-02-21 11:20:00,53.25,53.26,53.25,53.25,500.0,53.1045,53.1145,53.1045,53.1045,500.0
2014-02-21 11:25:00,53.2,53.21,53.13,53.13,1700.0,53.0546,53.0646,52.9848,52.9848,1700.0
2014-02-21 11:30:00,53.22,53.29,53.21,53.25,5500.0,53.0746,53.1444,53.0646,53.1045,5500.0
2014-02-21 11:35:00,53.27,53.27,53.17,53.21,1700.0,53.1244,53.1244,53.0247,53.0646,1700.0
2014-02-21 11:40:00,53.23,53.26,53.23,53.25,1000.0,53.0845,53.1145,53.0845,53.1045,1000.0
2014-02-21 11:45:00,53.25,53.26,53.19,53.26,400.0,53.1045,53.1145,53.0446,53.1145,400.0
2014-02-21 11:50:00,53.25,53.26,53.15,53.15,4300.0,53.1045,53.1145,53.0048,53.0048,4300.0
2014-02-21 11:55:00,53.15,53.17,53.12,53.12,900.0,53.0048,53.0247,52.9748,52.9748,900.0
2014-02-21 12:00:00,53.19,53.22,53.19,53.2,1100.0,53.0446,53.0746,53.0446,53.0546,1100.0
2014-02-21 12:05:00,53.2,53.26,53.13,53.13,1500.0,53.0546,53.1145,52.9848,52.9848,1500.0
2014-02-21 12:10:00,53.16,53.16,53.1,53.1,300.0,53.0147,53.0147,52.9549,52.9549,300.0
2014-02-21 12:15:00,53.12,53.19,53.12,53.19,700.0,52.9748,53.0446,52.9748,53.0446,700.0
2014-02-21 12:20:00,53.17,53.23,53.17,53.18,1800.0,53.0247,53.0845,53.0247,53.0347,1800.0
2014-02-21 12:25:00,53.18,53.24,53.18,53.2,600.0,53.0347,53.0945,53.0347,53.0546,600.0
2014-02-21 12:30:00,53.2,53.2,53.18,53.18,1200.0,53.0546,53.0546,53.0347,53.0347,1200.0
2014-02-21 12:35:00,53.19,53.24,53.19,53.2,1200.0,53.0446,53.0945,53.0446,53.0546,1200.0
2014-02-21 12:40:00,53.23,53.23,53.18,53.18,400.0,53.0845,53.0845,53.0347,53.0347,400.0
2014-02-21 12:45:00,53.17,53.2,53.16,53.2,1100.0,53.0247,53.0546,53.0147,53.0546,1100.0
2014-02-21 12:50:00,53.2,53.23,53.2,53.2,1500.0,53.0546,53.0845,53.0546,53.0546,1500.0
2014-02-21 12:55:00,53.14,53.2,53.14,53.19,700.0,52.9948,53.0546,52.9948,53.0446,700.0
2014-02-21 13:00:00,53.22,53.23,53.21,53.21,2300.0,53.0746,53.0845,53.0646,53.0646,2300.0
2014-02-21 13:05:00,53.21,53.24,53.2,53.24,1300.0,53.0646,53.0945,53.0546,53.0945,1300.0
2014-02-21 13:10:00,53.23,53.27,53.22,53.22,1000.0,53.0845,53.1244,53.0746,53.0746,1000.0
2014-02-21 13:15:00,53.22,53.22,53.22,53.22,0.0,53.0746,53.0746,53.0746,53.0746,0.0
2014-02-21 13:20:00,53.26,53.27,53.22,53.26,2000.0,53.1145,53.1244,53.0746,53.1145,2000.0
2014-02-21 13:25:00,53.25,53.27,53.21,53.23,3900.0,53.1045,53.1244,53.0646,53.0845,3900.0
2014-02-21 13:30:00,53.27,53.27,53.23,53.23,1400.0,53.1244,53.1244,53.0845,53.0845,1400.0
2014-02-21 13:35:00,53.24,53.25,53.19,53.19,900.0,53.0945,53.1045,53.0446,53.0446,900.0
2014-02-21 13:40:00,53.19,53.22,53.18,53.22,1000.0,53.0446,53.0746,53.0347,53.0746,1000.0
2014-02-21 13:45:00,53.2,53.25,53.15,53.15,2500.0,53.0546,53.1045,53.0048,53.0048,2500.0
2014-02-21 13:50:00,53.16,53.2,53.12,53.12,1000.0,53.0147,53.0546,52.9748,52.9748,1000.0
2014-02-21 13:55:00,53.14,53.14,53.14,53.14,300.0,52.9948,52.9948,52.9948,52.9948,300.0
2014-02-21 14:00:00,53.15,53.15,53.15,53.15,100.0,53.0048,53.0048,53.0048,53.0048,100.0
2014-02-21 14:05:00,53.2,53.2,53.19,53.19,1200.0,53.0546,53.0546,53.0446,53.0446,1200.0
2014-02-21 14:10:00,53.19,53.2,53.17,53.18,1500.0,53.0446,53.0546,53.0247,53.0347,1500.0
2014-02-21 14:15:00,53.18,53.21,53.15,53.15,1200.0,53.0347,53.0646,53.0048,53.0048,1200.0
2014-02-21 14:20:00,53.15,53.21,53.15,53.21,400.0,53.0048,53.0646,53.0048,53.0646,400.0
2014-02-21 14:25:00,53.21,53.21,53.18,53.2,1000.0,53.0646,53.0646,53.0347,53.0546,1000.0
2014-02-21 14:30:00,53.2,53.2,53.2,53.2,400.0,53.0546,53.0546,53.0546,53.0546,400.0
2014-02-21 14:35:00,53.21,53.21,53.15,53.15,1000.0,53.0646,53.0646,53.0048,53.0048,1000.0
2014-02-21 14:40:00,53.2,53.21,53.17,53.17,1000.0,53.0546,53.0646,53.0247,53.0247,1000.0
2014-02-21 14:45:00,53.21,53.21,53.17,53.17,600.0,53.0646,53.0646,53.0247,53.0247,600.0
2014-02-21 14:50:00,53.19,53.2,53.14,53.14,1600.0,53.0446,53.0546,52.9948,52.9948,1600.0
2014-02-21 14:55:00,53.15,53.2,53.15,53.15,300.0,53.0048,53.0546,53.0048,53.0048,300.0
2014-02-21 15:00:00,53.19,53.22,53.13,53.18,3500.0,53.0446,53.0746,52.9848,53.0347,3500.0
2014-02-21 15:05:00,53.18,53.18,53.18,53.18,200.0,53.0347,53.0347,53.0347,53.0347,200.0
2014-02-21 15:10:00,53.21,53.22,53.18,53.2,2500.0,53.0646,53.0746,53.0347,53.0546,2500.0
2014-02-21 15:15:00,53.16,53.22,53.16,53.2,1700.0,53.0147,53.0746,53.0147,53.0546,1700.0
2014-02-21 15:20:00,53.18,53.21,53.17,53.18,1500.0,53.0347,53.0646,53.0247,53.0347,1500.0
2014-02-21 15:25:00,53.2,53.22,53.19,53.21,3400.0,53.0546,53.0746,53.0446,53.0646,3400.0
2014-02-21 15:30:00,53.2,53.22,53.17,53.18,1900.0,53.0546,53.0746,53.0247,53.0347,1900.0
2014-02-21 15:35:00,53.19,53.19,53.09,53.09,400.0,53.0446,53.0446,52.9449,52.9449,400.0
2014-02-21 15:40:00,53.11,53.14,53.08,53.08,1000.0,52.9649,52.9948,52.9349,52.9349,1000.0
2014-02-21 15:45:00,53.06,53.08,53.02,53.03,2000.0,52.915,52.9349,52.8751,52.8851,2000.0
2014-02-21 15:50:00,52.98,53.01,52.94,52.95,3400.0,52.8352,52.8651,52.7953,52.8053,3400.0
2014-02-21 15:55:00,52.96,52.99,52.91,52.95,8500.0,52.8153,52.8452,52.7654,52.8053,8500.0
2014-02-24 09:30:00,52.99,53.2,52.99,53.2,3500.0,52.8452,53.0546,52.8452,53.0546,3500.0
2014-02-24 09:35:00,53.2,53.2,53.14,53.16,800.0,53.0546,53.0546,52.9948,53.0147,800.0
2014-02-24 09:40:00,53.19,53.2,53.19,53.19,1300.0,53.0446,53.0546,53.0446,53.0446,1300.0
2014-02-24 09:45:00,53.2,53.2,53.19,53.2,1900.0,53.0546,53.0546,53.0446,53.0546,1900.0
2014-02-24 09:50:00,53.2,53.27,53.2,53.27,4500.0,53.0546,53.1244,53.0546,53.1244,4500.0
2014-02-24 09:55:00,53.27,53.3,53.27,53.3,2000.0,53.1244,53.1543,53.1244,53.1543,2000.0
2014-02-24 10:00:00,53.3,53.3,53.21,53.21,1500.0,53.1543,53.1543,53.0646,53.0646,1500.0
2014-02-24 10:05:00,53.21,53.21,53.21,53.21,0.0,53.0646,53.0646,53.0646,53.0646,0.0
2014-02-24 10:10:00,53.29,53.3,53.29,53.3,4300.0,53.1444,53.1543,53.1444,53.1543,4300.0
2014-02-24 10:15:00,53.3,53.32,53.3,53.3,900.0,53.1543,53.1743,53.1543,53.1543,900.0
2014-02-24 10:20:00,53.3,53.3,53.3,53.3,500.0,53.1543,53.1543,53.1543,53.1543,500.0
2014-02-24 10:25:00,53.34,53.35,53.32,53.32,1100.0,53.1942,53.2042,53.1743,53.1743,1100.0
2014-02-24 10:30:00,53.35,53.35,53.32,53.35,2900.0,53.2042,53.2042,53.1743,53.2042,2900.0
2014-02-24 10:35:00,53.35,53.4,53.35,53.4,1600.0,53.2042,53.2541,53.2042,53.2541,1600.0
2014-02-24 10:40:00,53.4,53.4,53.32,53.32,900.0,53.2541,53.2541,53.1743,53.1743,900.0
2014-02-24 10:45:00,53.39,53.4,53.38,53.38,1100.0,53.2441,53.2541,53.2341,53.2341,1100.0
2014-02-24 10:50:00,53.39,53.39,53.29,53.35,600.0,53.2441,53.2441,53.1444,53.2042,600.0
2014-02-24 10:55:00,53.4,53.4,53.35,53.35,400.0,53.2541,53.2541,53.2042,53.2042,400.0
2014-02-24 11:00:00,53.35,53.44,53.3,53.44,3300.0,53.2042,53.294,53.1543,53.294,3300.0
2014-02-24 11:05:00,53.46,53.46,53.38,53.38,600.0,53.3139,53.3139,53.2341,53.2341,600.0
2014-02-24 11:10:00,53.4,53.46,53.4,53.43,900.0,53.2541,53.3139,53.2541,53.284,900.0
2014-02-24 11:15:00,53.43,53.43,53.4,53.4,1400.0,53.284,53.284,53.2541,53.2541,1400.0
2014-02-24 11:20:00,53.4,53.4,53.4,53.4,300.0,53.2541,53.2541,53.2541,53.2541,300.0
2014-02-24 11:25:00,53.4,53.43,53.38,53.41,2700.0,53.2541,53.284,53.2341,53.264,2700.0
2014-02-24 11:30:00,53.43,53.43,53.39,53.43,2700.0,53.284,53.284,53.2441,53.284,2700.0
2014-02-24 11:35:00,53.48,53.55,53.46,53.54,6400.0,53.3339,53.4037,53.3139,53.3937,6400.0
2014-02-24 11:40:00,53.55,53.65,53.55,53.65,900.0,53.4037,53.5034,53.4037,53.5034,900.0
2014-02-24 11:45:00,53.67,53.75,53.67,53.75,1900.0,53.5233,53.6031,53.5233,53.6031,1900.0
2014-02-24 11:50:00,53.75,53.75,53.68,53.72,1200.0,53.6031,53.6031,53.5333,53.5732,1200.0
2014-02-24 11:55:00,53.72,53.73,53.63,53.63,2300.0,53.5732,53.5832,53.4834,53.4834,2300.0
2014-02-24 12:00:00,53.63,53.63,53.55,53.55,2000.0,53.4834,53.4834,53.4037,53.4037,2000.0
2014-02-24 12:05:00,53.6,53.66,53.56,53.56,2200.0,53.4535,53.5134,53.4136,53.4136,2200.0
2014-02-24 12:10:00,53.54,53.54,53.53,53.53,400.0,53.3937,53.3937,53.3837,53.3837,400.0
2014-02-24 12:15:00,53.56,53.6,53.56,53.58,1100.0,53.4136,53.4535,53.4136,53.4336,1100.0
2014-02-24 12:20:00,53.61,53.63,53.6,53.63,1100.0,53.4635,53.4834,53.4535,53.4834,1100.0
2014-02-24 12:25:00,53.63,53.63,53.63,53.63,0.0,53.4834,53.4834,53.4834,53.4834,0.0
2014-02-24 12:30:00,53.64,53.64,53.62,53.62,700.0,53.4934,53.4934,53.4735,53.4735,700.0
2014-02-24 12:35:00,53.62,53.62,53.48,53.5,3900.0,53.4735,53.4735,53.3339,53.3538,3900.0
2014-02-24 12:40:00,53.48,53.48,53.44,53.48,800.0,53.3339,53.3339,53.294,53.3339,800.0
2014-02-24 12:45:00,53.47,53.47,53.47,53.47,200.0,53.3239,53.3239,53.3239,53.3239,200.0
2014-02-24 12:50:00,53.47,53.47,53.47,53.47,700.0,53.3239,53.3239,53.3239,53.3239,700.0
2014-02-24 12:55:00,53.47,53.5,53.47,53.5,1000.0,53.3239,53.3538,53.3239,53.3538,1000.0
2014-02-24 13:00:00,53.5,53.58,53.5,53.58,2100.0,53.3538,53.4336,53.3538,53.4336,2100.0
2014-02-24 13:05:00,53.6,53.6,53.55,53.55,1300.0,53.4535,53.4535,53.4037,53.4037,1300.0
2014-02-24 13:10:00,53.52,53.52,53.48,53.48,1400.0,53.3737,53.3737,53.3339,53.3339,1400.0
2014-02-24 13:15:00,53.48,53.55,53.48,53.55,2300.0,53.3339,53.4037,53.3339,53.4037,2300.0
2014-02-24 13:20:00,53.55,53.59,53.46,53.49,3900.0,53.4037,53.4436,53.3139,53.3438,3900.0
2014-02-24 13:25:00,53.49,53.54,53.48,53.51,4600.0,53.3438,53.3937,53.3339,53.3638,4600.0
2014-02-24 13:30:00,53.54,53.56,53.54,53.56,500.0,53.3937,53.4136,53.3937,53.4136,500.0
2014-02-24 13:35:00,53.56,53.56,53.56,53.56,400.0,53.4136,53.4136,53.4136,53.4136,400.0
2014-02-24 13:40:00,53.59,53.6,53.57,53.57,4200.0,53.4436,53.4535,53.4236,53.4236,4200.0
2014-02-24 13:45:00,53.59,53.6,53.54,53.54,3600.0,53.4436,53.4535,53.3937,53.3937,3600.0
2014-02-24 13:50:00,53.59,53.59,53.59,53.59,400.0,53.4436,53.4436,53.4436,53.4436,400.0
2014-02-24 13:55:00,53.6,53.6,53.52,53.58,8800.0,53.4535,53.4535,53.3737,53.4336,8800.0
2014-02-24 14:00:00,53.58,53.6,53.57,53.57,2500.0,53.4336,53.4535,53.4236,53.4236,2500.0
2014-02-24 14:05:00,53.57,53.6,53.56,53.56,1100.0,53.4236,53.4535,53.4136,53.4136,1100.0
2014-02-24 14:10:00,53.56,53.6,53.56,53.6,1300.0,53.4136,53.4535,53.4136,53.4535,1300.0
2014-02-24 14:15:00,53.6,53.68,53.6,53.68,1000.0,53.4535,53.5333,53.4535,53.5333,1000.0
2014-02-24 14:20:00,53.67,53.69,53.63,53.69,1200.0,53.5233,53.5433,53.4834,53.5433,1200.0
2014-02-24 14:25:00,53.69,53.7,53.65,53.65,2900.0,53.5433,53.5533,53.5034,53.5034,2900.0
2014-02-24 14:30:00,53.61,53.61,53.61,53.61,100.0,53.4635,53.4635,53.4635,53.4635,100.0
2014-02-24 14:35:00,53.61,53.65,53.61,53.65,1100.0,53.4635,53.5034,53.4635,53.5034,1100.0
2014-02-24 14:40:00,53.65,53.65,53.55,53.56,3300.0,53.5034,53.5034,53.4037,53.4136,3300.0
2014-02-24 14:45:00,53.58,53.6,53.58,53.6,500.0,53.4336,53.4535,53.4336,53.4535,500.0
2014-02-24 14:50:00,53.59,53.6,53.51,53.51,4300.0,53.4436,53.4535,53.3638,53.3638,4300.0
2014-02-24 14:55:00,53.53,53.55,53.49,53.49,1600.0,53.3837,53.4037,53.3438,53.3438,1600.0
2014-02-24 15:00:00,53.49,53.49,53.38,53.38,500.0,53.3438,53.3438,53.2341,53.2341,500.0
2014-02-24 15:05:00,53.38,53.41,53.37,53.4,1600.0,53.2341,53.264,53.2242,53.2541,1600.0
2014-02-24 15:10:00,53.4,53.4,53.38,53.39,800.0,53.2541,53.2541,53.2341,53.2441,800.0
2014-02-24 15:15:00,53.39,53.46,53.39,53.46,1200.0,53.2441,53.3139,53.2441,53.3139,1200.0
2014-02-24 15:20:00,53.45,53.45,53.41,53.41,700.0,53.3039,53.3039,53.264,53.264,700.0
2014-02-24 15:25:00,53.46,53.48,53.42,53.42,2600.0,53.3139,53.3339,53.274,53.274,2600.0
2014-02-24 15:30:00,53.4,53.49,53.4,53.47,2700.0,53.2541,53.3438,53.2541,53.3239,2700.0
2014-02-24 15:35:00,53.47,53.48,53.46,53.47,1100.0,53.3239,53.3339,53.3139,53.3239,1100.0
2014-02-24 15:40:00,53.45,53.45,53.42,53.43,2100.0,53.3039,53.3039,53.274,53.284,2100.0
2014-02-24 15:45:00,53.43,53.46,53.4,53.41,2200.0,53.284,53.3139,53.2541,53.264,2200.0
2014-02-24 15:50:00,53.38,53.44,53.34,53.39,5200.0,53.2341,53.294,53.1942,53.2441,5200.0
2014-02-24 15:55:00,53.39,53.44,53.36,53.44,11100.0,53.2441,53.294,53.2142,53.294,11100.0
2014-02-25 09:30:00,53.45,53.45,53.45,53.45,2300.0,53.3039,53.3039,53.3039,53.3039,2300.0
2014-02-25 09:35:00,53.45,53.45,53.45,53.45,0.0,53.3039,53.3039,53.3039,53.3039,0.0
2014-02-25 09:40:00,53.45,53.45,53.45,53.45,0.0,53.3039,53.3039,53.3039,53.3039,0.0
2014-02-25 09:45:00,53.27,53.27,53.2,53.22,800.0,53.1244,53.1244,53.0546,53.0746,800.0
2014-02-25 09:50:00,53.2,53.2,53.13,53.15,400.0,53.0546,53.0546,52.9848,53.0048,400.0
2014-02-25 09:55:00,53.23,53.23,53.17,53.18,800.0,53.0845,53.0845,53.0247,53.0347,800.0
2014-02-25 10:00:00,53.18,53.21,53.14,53.14,4900.0,53.0347,53.0646,52.9948,52.9948,4900.0
2014-02-25 10:05:00,53.14,53.2,53.14,53.2,1200.0,52.9948,53.0546,52.9948,53.0546,1200.0
2014-02-25 10:10:00,53.2,53.2,53.2,53.2,600.0,53.0546,53.0546,53.0546,53.0546,600.0
2014-02-25 10:15:00,53.14,53.17,53.11,53.17,1600.0,52.9948,53.0247,52.9649,53.0247,1600.0
2014-02-25 10:20:00,53.25,53.25,53.19,53.22,2700.0,53.1045,53.1045,53.0446,53.0746,2700.0
2014-02-25 10:25:00,53.22,53.22,53.08,53.09,1300.0,53.0746,53.0746,52.9349,52.9449,1300.0
2014-02-25 10:30:00,53.15,53.2,53.15,53.17,800.0,53.0048,53.0546,53.0048,53.0247,800.0
2014-02-25 10:35:00,53.17,53.24,53.17,53.2,1400.0,53.0247,53.0945,53.0247,53.0546,1400.0
2014-02-25 10:40:00,53.19,53.19,53.19,53.19,200.0,53.0446,53.0446,53.0446,53.0446,200.0
2014-02-25 10:45:00,53.19,53.19,53.08,53.08,700.0,53.0446,53.0446,52.9349,52.9349,700.0
2014-02-25 10:50:00,53.08,53.15,53.08,53.14,700.0,52.9349,53.0048,52.9349,52.9948,700.0
2014-02-25 10:55:00,53.14,53.14,53.14,53.14,0.0,52.9948,52.9948,52.9948,52.9948,0.0
2014-02-25 11:00:00,53.19,53.29,53.19,53.29,1100.0,53.0446,53.1444,53.0446,53.1444,1100.0
2014-02-25 11:05:00,53.25,53.25,53.17,53.21,800.0,53.1045,53.1045,53.0247,53.0646,800.0
2014-02-25 11:10:00,53.21,53.3,53.2,53.3,4300.0,53.0646,53.1543,53.0546,53.1543,4300.0
2014-02-25 11:15:00,53.3,53.36,53.3,53.36,4700.0,53.1543,53.2142,53.1543,53.2142,4700.0
2014-02-25 11:20:00,53.36,53.36,53.36,53.36,0.0,53.2142,53.2142,53.2142,53.2142,0.0
2014-02-25 11:25:00,53.36,53.36,53.35,53.35,1000.0,53.2142,53.2142,53.2042,53.2042,1000.0
2014-02-25 11:30:00,53.36,53.36,53.36,53.36,600.0,53.2142,53.2142,53.2142,53.2142,600.0
2014-02-25 11:35:00,53.44,53.44,53.41,53.41,900.0,53.294,53.294,53.264,53.264,900.0
2014-02-25 11:40:00,53.41,53.41,53.41,53.41,500.0,53.264,53.264,53.264,53.264,500.0
2014-02-25 11:45:00,53.47,53.48,53.44,53.44,600.0,53.3239,53.3339,53.294,53.294,600.0
2014-02-25 11:50:00,53.44,53.44,53.32,53.32,900.0,53.294,53.294,53.1743,53.1743,900.0
2014-02-25 11:55:00,53.32,53.32,53.27,53.27,500.0,53.1743,53.1743,53.1244,53.1244,500.0
2014-02-25 12:00:00,53.27,53.29,53.12,53.14,2200.0,53.1244,53.1444,52.9748,52.9948,2200.0
2014-02-25 12:05:00,53.14,53.18,53.09,53.16,1100.0,52.9948,53.0347,52.9449,53.0147,1100.0
2014-02-25 12:10:00,53.16,53.25,53.16,53.17,1000.0,53.0147,53.1045,53.0147,53.0247,1000.0
2014-02-25 12:15:00,53.12,53.12,53.08,53.08,500.0,52.9748,52.9748,52.9349,52.9349,500.0
2014-02-25 12:20:00,53.09,53.12,53.06,53.12,1200.0,52.9449,52.9748,52.915,52.9748,1200.0
2014-02-25 12:25:00,53.14,53.15,53.14,53.15,300.0,52.9948,53.0048,52.9948,53.0048,300.0
2014-02-25 12:30:00,53.16,53.16,53.11,53.11,600.0,53.0147,53.0147,52.9649,52.9649,600.0
2014-02-25 12:35:00,53.17,53.19,53.17,53.17,400.0,53.0247,53.0446,53.0247,53.0247,400.0
2014-02-25 12:40:00,53.17,53.17,53.17,53.17,500.0,53.0247,53.0247,53.0247,53.0247,500.0
2014-02-25 12:45:00,53.17,53.2,53.17,53.2,2000.0,53.0247,53.0546,53.0247,53.0546,2000.0
2014-02-25 12:50:00,53.19,53.19,53.12,53.12,300.0,53.0446,53.0446,52.9748,52.9748,300.0
2014-02-25 12:55:00,53.13,53.14,53.12,53.14,600.0,52.9848,52.9948,52.9748,52.9948,600.0
2014-02-25 13:00:00,53.13,53.15,53.11,53.11,1000.0,52.9848,53.0048,52.9649,52.9649,1000.0
2014-02-25 13:05:00,53.14,53.15,53.14,53.15,400.0,52.9948,53.0048,52.9948,53.0048,400.0
2014-02-25 13:10:00,53.15,53.15,53.1,53.13,400.0,53.0048,53.0048,52.9549,52.9848,400.0
2014-02-25 13:15:00,53.13,53.18,53.13,53.14,1100.0,52.9848,53.0347,52.9848,52.9948,1100.0
2014-02-25 13:20:00,53.14,53.14,53.14,53.14,100.0,52.9948,52.9948,52.9948,52.9948,100.0
2014-02-25 13:25:00,53.17,53.2,53.17,53.19,3000.0,53.0247,53.0546,53.0247,53.0446,3000.0
2014-02-25 13:30:00,53.19,53.2,53.14,53.14,1400.0,53.0446,53.0546,52.9948,52.9948,1400.0
2014-02-25 13:35:00,53.14,53.19,53.14,53.18,700.0,52.9948,53.0446,52.9948,53.0347,700.0
2014-02-25 13:40:00,53.2,53.2,53.09,53.09,900.0,53.0546,53.0546,52.9449,52.9449,900.0
2014-02-25 13:45:00,53.11,53.11,53.11,53.11,100.0,52.9649,52.9649,52.9649,52.9649,100.0
2014-02-25 13:50:00,53.12,53.12,53.11,53.12,400.0,52.9748,52.9748,52.9649,52.9748,400.0
2014-02-25 13:55:00,53.19,53.2,53.18,53.19,1500.0,53.0446,53.0546,53.0347,53.0446,1500.0
2014-02-25 14:00:00,53.15,53.15,53.14,53.14,400.0,53.0048,53.0048,52.9948,52.9948,400.0
2014-02-25 14:05:00,53.12,53.19,53.11,53.19,700.0,52.9748,53.0446,52.9649,53.0446,700.0
2014-02-25 14:10:00,53.17,53.18,53.12,53.18,800.0,53.0247,53.0347,52.9748,53.0347,800.0
2014-02-25 14:15:00,53.18,53.18,53.17,53.17,400.0,53.0347,53.0347,53.0247,53.0247,400.0
2014-02-25 14:20:00,53.18,53.19,53.18,53.19,400.0,53.0347,53.0446,53.0347,53.0446,400.0
2014-02-25 14:25:00,53.19,53.2,53.19,53.19,800.0,53.0446,53.0546,53.0446,53.0446,800.0
2014-02-25 14:30:00,53.18,53.18,53.15,53.15,400.0,53.0347,53.0347,53.0048,53.0048,400.0
2014-02-25 14:35:00,53.19,53.2,53.11,53.11,800.0,53.0446,53.0546,52.9649,52.9649,800.0
2014-02-25 14:40:00,53.11,53.11,53.11,53.11,0.0,52.9649,52.9649,52.9649,52.9649,0.0
2014-02-25 14:45:00,53.11,53.13,53.09,53.12,1300.0,52.9649,52.9848,52.9449,52.9748,1300.0
2014-02-25 14:50:00,53.12,53.12,53.12,53.12,500.0,52.9748,52.9748,52.9748,52.9748,500.0
2014-02-25 14:55:00,53.13,53.13,53.13,53.13,100.0,52.9848,52.9848,52.9848,52.9848,100.0
2014-02-25 15:00:00,53.18,53.19,53.15,53.15,300.0,53.0347,53.0446,53.0048,53.0048,300.0
2014-02-25 15:05:00,53.15,53.19,53.13,53.17,2400.0,53.0048,53.0446,52.9848,53.0247,2400.0
2014-02-25 15:10:00,53.12,53.13,53.12,53.13,200.0,52.9748,52.9848,52.9748,52.9848,200.0
2014-02-25 15:15:00,53.14,53.18,53.12,53.18,2300.0,52.9948,53.0347,52.9748,53.0347,2300.0
2014-02-25 15:20:00,53.18,53.18,53.13,53.13,1400.0,53.0347,53.0347,52.9848,52.9848,1400.0
2014-02-25 15:25:00,53.13,53.13,52.99,53.05,1900.0,52.9848,52.9848,52.8452,52.905,1900.0
2014-02-25 15:30:00,53.05,53.1,53.05,53.09,1800.0,52.905,52.9549,52.905,52.9449,1800.0
2014-02-25 15:35:00,53.11,53.11,53.05,53.06,900.0,52.9649,52.9649,52.905,52.915,900.0
2014-02-25 15:40:00,53.03,53.09,53.03,53.05,1100.0,52.8851,52.9449,52.8851,52.905,1100.0
2014-02-25 15:45:00,53.05,53.05,52.91,53.0,3000.0,52.905,52.905,52.7654,52.8552,3000.0
2014-02-25 15:50:00,52.97,52.97,52.9,52.96,1600.0,52.8252,52.8252,52.7554,52.8153,1600.0
2014-02-25 15:55:00,53.0,53.12,52.96,53.12,10100.0,52.8552,52.9748,52.8153,52.9748,10100.0
2014-02-26 09:30:00,53.09,53.2,53.09,53.2,3400.0,52.9449,53.0546,52.9449,53.0546,3400.0
2014-02-26 09:35:00,53.17,53.17,53.17,53.17,400.0,53.0247,53.0247,53.0247,53.0247,400.0
2014-02-26 09:40:00,53.16,53.17,53.07,53.11,1000.0,53.0147,53.0247,52.925,52.9649,1000.0
2014-02-26 09:45:00,53.07,53.07,53.07,53.07,100.0,52.925,52.925,52.925,52.925,100.0
2014-02-26 09:50:00,53.07,53.07,53.07,53.07,0.0,52.925,52.925,52.925,52.925,0.0
2014-02-26 09:55:00,52.99,52.99,52.88,52.88,300.0,52.8452,52.8452,52.7355,52.7355,300.0
2014-02-26 10:00:00,53.0,53.12,52.99,53.0,2400.0,52.8552,52.9748,52.8452,52.8552,2400.0
2014-02-26 10:05:00,53.02,53.02,52.9,52.9,2300.0,52.8751,52.8751,52.7554,52.7554,2300.0
2014-02-26 10:10:00,52.93,53.11,52.93,53.07,2300.0,52.7854,52.9649,52.7854,52.925,2300.0
2014-02-26 10:15:00,53.07,53.14,53.07,53.13,900.0,52.925,52.9948,52.925,52.9848,900.0
2014-02-26 10:20:00,53.19,53.2,53.09,53.16,2200.0,53.0446,53.0546,52.9449,53.0147,2200.0
2014-02-26 10:25:00,53.2,53.2,53.13,53.17,6400.0,53.0546,53.0546,52.9848,53.0247,6400.0
2014-02-26 10:30:00,53.19,53.2,53.13,53.15,5300.0,53.0446,53.0546,52.9848,53.0048,5300.0
2014-02-26 10:35:00,53.17,53.29,53.0,53.0,6600.0,53.0247,53.1444,52.8552,52.8552,6600.0
2014-02-26 10:40:00,53.04,53.18,53.04,53.17,2300.0,52.8951,53.0347,52.8951,53.0247,2300.0
2014-02-26 10:45:00,53.17,53.17,53.17,53.17,300.0,53.0247,53.0247,53.0247,53.0247,300.0
2014-02-26 10:50:00,53.18,53.2,53.13,53.13,9200.0,53.0347,53.0546,52.9848,52.9848,9200.0
2014-02-26 10:55:00,53.13,53.14,53.13,53.13,500.0,52.9848,52.9948,52.9848,52.9848,500.0
2014-02-26 11:00:00,53.17,53.17,53.12,53.12,600.0,53.0247,53.0247,52.9748,52.9748,600.0
2014-02-26 11:05:00,53.12,53.12,53.12,53.12,0.0,52.9748,52.9748,52.9748,52.9748,0.0
2014-02-26 11:10:00,53.17,53.22,53.17,53.18,3000.0,53.0247,53.0746,53.0247,53.0347,3000.0
2014-02-26 11:15:00,53.24,53.25,53.23,53.25,6900.0,53.0945,53.1045,53.0845,53.1045,6900.0
2014-02-26 11:20:00,53.33,53.36,53.2,53.2,4400.0,53.1843,53.2142,53.0546,53.0546,4400.0
2014-02-26 11:25:00,53.21,53.21,53.21,53.21,100.0,53.0646,53.0646,53.0646,53.0646,100.0
2014-02-26 11:30:00,53.23,53.23,53.22,53.22,1000.0,53.0845,53.0845,53.0746,53.0746,1000.0
2014-02-26 11:35:00,53.17,53.21,53.16,53.2,1400.0,53.0247,53.0646,53.0147,53.0546,1400.0
2014-02-26 11:40:00,53.21,53.23,53.17,53.21,1100.0,53.0646,53.0845,53.0247,53.0646,1100.0
2014-02-26 11:45:00,53.2,53.2,53.2,53.2,600.0,53.0546,53.0546,53.0546,53.0546,600.0
2014-02-26 11:50:00,53.19,53.24,53.17,53.19,1100.0,53.0446,53.0945,53.0247,53.0446,1100.0
2014-02-26 11:55:00,53.17,53.18,53.04,53.04,1600.0,53.0247,53.0347,52.8951,52.8951,1600.0
2014-02-26 12:00:00,53.12,53.13,53.12,53.12,700.0,52.9748,52.9848,52.9748,52.9748,700.0
2014-02-26 12:05:00,53.12,53.13,53.12,53.12,700.0,52.9748,52.9848,52.9748,52.9748,700.0
2014-02-26 12:10:00,53.18,53.2,53.18,53.19,1200.0,53.0347,53.0546,53.0347,53.0446,1200.0
2014-02-26 12:15:00,53.19,53.2,53.15,53.15,500.0,53.0446,53.0546,53.0048,53.0048,500.0
2014-02-26 12:20:00,53.2,53.2,53.15,53.17,1000.0,53.0546,53.0546,53.0048,53.0247,1000.0
2014-02-26 12:25:00,53.17,53.2,53.17,53.17,5800.0,53.0247,53.0546,53.0247,53.0247,5800.0
2014-02-26 12:30:00,53.17,53.21,53.17,53.21,1300.0,53.0247,53.0646,53.0247,53.0646,1300.0
2014-02-26 12:35:00,53.21,53.21,53.21,53.21,1000.0,53.0646,53.0646,53.0646,53.0646,1000.0
2014-02-26 12:40:00,53.24,53.24,53.18,53.19,1900.0,53.0945,53.0945,53.0347,53.0446,1900.0
2014-02-26 12:45:00,53.23,53.24,53.09,53.09,1600.0,53.0845,53.0945,52.9449,52.9449,1600.0
2014-02-26 12:50:00,53.09,53.18,53.09,53.15,1700.0,52.9449,53.0347,52.9449,53.0048,1700.0
2014-02-26 12:55:00,53.18,53.19,53.12,53.12,2300.0,53.0347,53.0446,52.9748,52.9748,2300.0
2014-02-26 13:00:00,53.12,53.12,53.0,53.0,800.0,52.9748,52.9748,52.8552,52.8552,800.0
2014-02-26 13:05:00,53.04,53.05,53.04,53.04,800.0,52.8951,52.905,52.8951,52.8951,800.0
2014-02-26 13:10:00,53.1,53.1,53.07,53.08,700.0,52.9549,52.9549,52.925,52.9349,700.0
2014-02-26 13:15:00,53.08,53.15,53.08,53.13,1500.0,52.9349,53.0048,52.9349,52.9848,1500.0
2014-02-26 13:20:00,53.13,53.17,53.13,53.17,400.0,52.9848,53.0247,52.9848,53.0247,400.0
2014-02-26 13:25:00,53.2,53.2,53.17,53.18,1300.0,53.0546,53.0546,53.0247,53.0347,1300.0
2014-02-26 13:30:00,53.2,53.2,53.16,53.16,5600.0,53.0546,53.0546,53.0147,53.0147,5600.0
2014-02-26 13:35:00,53.16,53.18,53.14,53.18,1000.0,53.0147,53.0347,52.9948,53.0347,1000.0
2014-02-26 13:40:00,53.17,53.2,53.17,53.17,3400.0,53.0247,53.0546,53.0247,53.0247,3400.0
2014-02-26 13:45:00,53.2,53.2,53.16,53.17,2700.0,53.0546,53.0546,53.0147,53.0247,2700.0
2014-02-26 13:50:00,53.2,53.2,53.13,53.13,1400.0,53.0546,53.0546,52.9848,52.9848,1400.0
2014-02-26 13:55:00,53.13,53.13,53.0,53.05,5400.0,52.9848,52.9848,52.8552,52.905,5400.0
2014-02-26 14:00:00,53.08,53.15,53.08,53.14,1100.0,52.9349,53.0048,52.9349,52.9948,1100.0
2014-02-26 14:05:00,53.1,53.1,53.01,53.01,700.0,52.9549,52.9549,52.8651,52.8651,700.0
2014-02-26 14:10:00,53.0,53.0,52.8,52.8,1300.0,52.8552,52.8552,52.6557,52.6557,1300.0
2014-02-26 14:15:00,52.84,52.85,52.78,52.78,1000.0,52.6956,52.7056,52.6358,52.6358,1000.0
2014-02-26 14:20:00,52.83,52.83,52.81,52.81,300.0,52.6856,52.6856,52.6657,52.6657,300.0
2014-02-26 14:25:00,52.9,52.9,52.69,52.69,1600.0,52.7554,52.7554,52.546,52.546,1600.0
2014-02-26 14:30:00,52.65,52.78,52.55,52.78,1600.0,52.5061,52.6358,52.4064,52.6358,1600.0
2014-02-26 14:35:00,52.8,52.81,52.71,52.8,1000.0,52.6557,52.6657,52.566,52.6557,1000.0
2014-02-26 14:40:00,52.87,52.87,52.87,52.87,100.0,52.7255,52.7255,52.7255,52.7255,100.0
2014-02-26 14:45:00,52.92,52.94,52.92,52.93,2500.0,52.7754,52.7953,52.7754,52.7854,2500.0
2014-02-26 14:50:00,52.93,52.93,52.81,52.83,500.0,52.7854,52.7854,52.6657,52.6856,500.0
2014-02-26 14:55:00,52.91,52.91,52.88,52.88,700.0,52.7654,52.7654,52.7355,52.7355,700.0
2014-02-26 15:00:00,52.91,52.92,52.88,52.88,1700.0,52.7654,52.7754,52.7355,52.7355,1700.0
2014-02-26 15:05:00,52.9,52.92,52.86,52.86,1000.0,52.7554,52.7754,52.7155,52.7155,1000.0
2014-02-26 15:10:00,52.86,52.87,52.78,52.87,2400.0,52.7155,52.7255,52.6358,52.7255,2400.0
2014-02-26 15:15:00,52.86,52.91,52.85,52.86,1700.0,52.7155,52.7654,52.7056,52.7155,1700.0
2014-02-26 15:20:00,52.73,52.88,52.73,52.88,1100.0,52.5859,52.7355,52.5859,52.7355,1100.0
2014-02-26 15:25:00,52.89,52.92,52.83,52.83,2000.0,52.7455,52.7754,52.6856,52.6856,2000.0
2014-02-26 15:30:00,52.94,52.94,52.88,52.88,2000.0,52.7953,52.7953,52.7355,52.7355,2000.0
2014-02-26 15:35:00,52.88,52.88,52.79,52.82,3500.0,52.7355,52.7355,52.6457,52.6757,3500.0
2014-02-26 15:40:00,52.84,52.85,52.76,52.76,2400.0,52.6956,52.7056,52.6158,52.6158,2400.0
2014-02-26 15:45:00,52.78,52.8,52.67,52.76,5200.0,52.6358,52.6557,52.5261,52.6158,5200.0
2014-02-26 15:50:00,52.77,52.81,52.7,52.79,5400.0,52.6258,52.6657,52.556,52.6457,5400.0
2014-02-26 15:55:00,52.78,52.94,52.7,52.82,11000.0,52.6358,52.7953,52.556,52.6757,11000.0
2014-02-27 09:30:00,52.6,52.6,52.47,52.47,1600.0,52.4563,52.4563,52.3266,52.3266,1600.0
2014-02-27 09:35:00,52.47,52.47,52.47,52.47,0.0,52.3266,52.3266,52.3266,52.3266,0.0
2014-02-27 09:40:00,52.63,52.8,52.63,52.8,2200.0,52.4862,52.6557,52.4862,52.6557,2200.0
2014-02-27 09:45:00,52.81,52.81,52.81,52.81,500.0,52.6657,52.6657,52.6657,52.6657,500.0
2014-02-27 09:50:00,52.81,52.81,52.77,52.77,1600.0,52.6657,52.6657,52.6258,52.6258,1600.0
2014-02-27 09:55:00,52.76,52.89,52.66,52.89,1300.0,52.6158,52.7455,52.5161,52.7455,1300.0
2014-02-27 10:00:00,52.9,53.04,52.89,53.01,2200.0,52.7554,52.8951,52.7455,52.8651,2200.0
2014-02-27 10:05:00,53.01,53.01,52.71,52.71,900.0,52.8651,52.8651,52.566,52.566,900.0
2014-02-27 10:10:00,52.71,52.71,52.7,52.7,800.0,52.566,52.566,52.556,52.556,800.0
2014-02-27 10:15:00,52.7,52.75,52.7,52.75,1300.0,52.556,52.6058,52.556,52.6058,1300.0
2014-02-27 10:20:00,52.81,52.92,52.81,52.89,1700.0,52.6657,52.7754,52.6657,52.7455,1700.0
2014-02-27 10:25:00,52.92,52.99,52.92,52.99,700.0,52.7754,52.8452,52.7754,52.8452,700.0
2014-02-27 10:30:00,52.95,52.95,52.87,52.88,1200.0,52.8053,52.8053,52.7255,52.7355,1200.0
2014-02-27 10:35:00,52.91,52.93,52.9,52.91,600.0,52.7654,52.7854,52.7554,52.7654,600.0
2014-02-27 10:40:00,52.93,52.93,52.75,52.75,2200.0,52.7854,52.7854,52.6058,52.6058,2200.0
2014-02-27 10:45:00,52.81,52.81,52.73,52.73,1300.0,52.6657,52.6657,52.5859,52.5859,1300.0
2014-02-27 10:50:00,52.74,52.95,52.74,52.95,4800.0,52.5959,52.8053,52.5959,52.8053,4800.0
2014-02-27 10:55:00,52.9,52.9,52.71,52.78,3100.0,52.7554,52.7554,52.566,52.6358,3100.0
2014-02-27 11:00:00,52.81,52.81,52.68,52.7,2500.0,52.6657,52.6657,52.536,52.556,2500.0
2014-02-27 11:05:00,52.79,52.81,52.69,52.7,5300.0,52.6457,52.6657,52.546,52.556,5300.0
2014-02-27 11:10:00,52.82,52.88,52.73,52.73,2700.0,52.6757,52.7355,52.5859,52.5859,2700.0
2014-02-27 11:15:00,52.76,52.77,52.67,52.72,8100.0,52.6158,52.6258,52.5261,52.5759,8100.0
2014-02-27 11:20:00,52.74,52.74,52.59,52.61,1900.0,52.5959,52.5959,52.4463,52.4662,1900.0
2014-02-27 11:25:00,52.64,52.8,52.64,52.8,400.0,52.4962,52.6557,52.4962,52.6557,400.0
2014-02-27 11:30:00,52.84,52.86,52.77,52.77,1700.0,52.6956,52.7155,52.6258,52.6258,1700.0
2014-02-27 11:35:00,52.82,52.82,52.76,52.76,800.0,52.6757,52.6757,52.6158,52.6158,800.0
2014-02-27 11:40:00,52.76,52.76,52.61,52.74,7900.0,52.6158,52.6158,52.4662,52.5959,7900.0
2014-02-27 11:45:00,52.74,52.85,52.69,52.7,2000.0,52.5959,52.7056,52.546,52.556,2000.0
2014-02-27 11:50:00,52.71,52.75,52.69,52.69,2000.0,52.566,52.6058,52.546,52.546,2000.0
2014-02-27 11:55:00,52.69,52.69,52.66,52.67,1200.0,52.546,52.546,52.5161,52.5261,1200.0
2014-02-27 12:00:00,52.68,52.88,52.68,52.84,5100.0,52.536,52.7355,52.536,52.6956,5100.0
2014-02-27 12:05:00,52.84,52.84,52.68,52.68,3200.0,52.6956,52.6956,52.536,52.536,3200.0
2014-02-27 12:10:00,52.67,52.75,52.63,52.74,8600.0,52.5261,52.6058,52.4862,52.5959,8600.0
2014-02-27 12:15:00,52.88,52.97,52.88,52.88,700.0,52.7355,52.8252,52.7355,52.7355,700.0
2014-02-27 12:20:00,52.94,52.95,52.86,52.86,1200.0,52.7953,52.8053,52.7155,52.7155,1200.0
2014-02-27 12:25:00,52.93,52.96,52.91,52.96,1400.0,52.7854,52.8153,52.7654,52.8153,1400.0
2014-02-27 12:30:00,52.96,52.96,52.75,52.85,11200.0,52.8153,52.8153,52.6058,52.7056,11200.0
2014-02-27 12:35:00,52.95,52.98,52.81,52.95,17100.0,52.8053,52.8352,52.6657,52.8053,17100.0
2014-02-27 12:40:00,53.04,53.15,52.94,53.15,10000.0,52.8951,53.0048,52.7953,53.0048,10000.0
2014-02-27 12:45:00,53.15,53.2,53.08,53.08,2800.0,53.0048,53.0546,52.9349,52.9349,2800.0
2014-02-27 12:50:00,53.09,53.1,53.09,53.09,300.0,52.9449,52.9549,52.9449,52.9449,300.0
2014-02-27 12:55:00,53.17,53.2,53.17,53.2,1300.0,53.0247,53.0546,53.0247,53.0546,1300.0
2014-02-27 13:00:00,53.2,53.24,53.18,53.24,3800.0,53.0546,53.0945,53.0347,53.0945,3800.0
2014-02-27 13:05:00,53.25,53.25,53.19,53.19,400.0,53.1045,53.1045,53.0446,53.0446,400.0
2014-02-27 13:10:00,53.21,53.23,53.17,53.17,1700.0,53.0646,53.0845,53.0247,53.0247,1700.0
2014-02-27 13:15:00,53.2,53.2,53.15,53.15,300.0,53.0546,53.0546,53.0048,53.0048,300.0
2014-02-27 13:20:00,53.2,53.25,53.19,53.2,4500.0,53.0546,53.1045,53.0446,53.0546,4500.0
2014-02-27 13:25:00,53.25,53.25,53.2,53.2,1200.0,53.1045,53.1045,53.0546,53.0546,1200.0
2014-02-27 13:30:00,53.25,53.25,53.23,53.23,3200.0,53.1045,53.1045,53.0845,53.0845,3200.0
2014-02-27 13:35:00,53.25,53.25,53.24,53.25,2300.0,53.1045,53.1045,53.0945,53.1045,2300.0
2014-02-27 13:40:00,53.36,53.45,53.36,53.44,1200.0,53.2142,53.3039,53.2142,53.294,1200.0
2014-02-27 13:45:00,53.45,53.45,53.28,53.28,1800.0,53.3039,53.3039,53.1344,53.1344,1800.0
2014-02-27 13:50:00,53.32,53.33,53.3,53.3,700.0,53.1743,53.1843,53.1543,53.1543,700.0
2014-02-27 13:55:00,53.33,53.33,53.29,53.3,2300.0,53.1843,53.1843,53.1444,53.1543,2300.0
2014-02-27 14:00:00,53.3,53.3,53.27,53.27,600.0,53.1543,53.1543,53.1244,53.1244,600.0
2014-02-27 14:05:00,53.27,53.27,53.21,53.21,400.0,53.1244,53.1244,53.0646,53.0646,400.0
2014-02-27 14:10:00,53.21,53.21,53.15,53.15,1600.0,53.0646,53.0646,53.0048,53.0048,1600.0
2014-02-27 14:15:00,53.15,53.15,53.15,53.15,0.0,53.0048,53.0048,53.0048,53.0048,0.0
2014-02-27 14:20:00,53.15,53.15,53.15,53.15,400.0,53.0048,53.0048,53.0048,53.0048,400.0
2014-02-27 14:25:00,53.16,53.19,53.15,53.19,900.0,53.0147,53.0446,53.0048,53.0446,900.0
2014-02-27 14:30:00,53.2,53.25,53.2,53.21,800.0,53.0546,53.1045,53.0546,53.0646,800.0
2014-02-27 14:35:00,53.21,53.21,53.1,53.19,1300.0,53.0646,53.0646,52.9549,53.0446,1300.0
2014-02-27 14:40:00,53.2,53.21,53.2,53.2,900.0,53.0546,53.0646,53.0546,53.0546,900.0
2014-02-27 14:45:00,53.15,53.25,53.15,53.2,2100.0,53.0048,53.1045,53.0048,53.0546,2100.0
2014-02-27 14:50:00,53.23,53.23,53.21,53.22,1400.0,53.0845,53.0845,53.0646,53.0746,1400.0
2014-02-27 14:55:00,53.2,53.2,53.2,53.2,100.0,53.0546,53.0546,53.0546,53.0546,100.0
2014-02-27 15:00:00,53.22,53.22,53.12,53.16,2100.0,53.0746,53.0746,52.9748,53.0147,2100.0
2014-02-27 15:05:00,53.2,53.23,53.16,53.23,1900.0,53.0546,53.0845,53.0147,53.0845,1900.0
2014-02-27 15:10:00,53.24,53.24,53.18,53.2,2200.0,53.0945,53.0945,53.0347,53.0546,2200.0
2014-02-27 15:15:00,53.22,53.25,53.18,53.18,1500.0,53.0746,53.1045,53.0347,53.0347,1500.0
2014-02-27 15:20:00,53.2,53.22,53.16,53.22,1900.0,53.0546,53.0746,53.0147,53.0746,1900.0
2014-02-27 15:25:00,53.27,53.27,53.11,53.11,5100.0,53.1244,53.1244,52.9649,52.9649,5100.0
2014-02-27 15:30:00,53.11,53.11,53.07,53.08,2200.0,52.9649,52.9649,52.925,52.9349,2200.0
2014-02-27 15:35:00,53.1,53.14,53.09,53.1,4500.0,52.9549,52.9948,52.9449,52.9549,4500.0
2014-02-27 15:40:00,53.1,53.11,53.02,53.05,3000.0,52.9549,52.9649,52.8751,52.905,3000.0
2014-02-27 15:45:00,53.1,53.1,53.02,53.04,1700.0,52.9549,52.9549,52.8751,52.8951,1700.0
2014-02-27 15:50:00,53.04,53.06,53.0,53.04,2300.0,52.8951,52.915,52.8552,52.8951,2300.0
2014-02-27 15:55:00,53.05,53.17,53.03,53.15,23300.0,52.905,53.0247,52.8851,53.0048,23300.0
2014-02-28 09:30:00,53.28,53.33,53.25,53.33,5000.0,53.1344,53.1843,53.1045,53.1843,5000.0
2014-02-28 09:35:00,53.49,53.5,53.47,53.47,800.0,53.3438,53.3538,53.3239,53.3239,800.0
2014-02-28 09:40:00,53.57,53.62,53.57,53.57,1100.0,53.4236,53.4735,53.4236,53.4236,1100.0
2014-02-28 09:45:00,53.56,53.56,53.52,53.52,500.0,53.4136,53.4136,53.3737,53.3737,500.0
2014-02-28 09:50:00,53.57,53.57,53.57,53.57,400.0,53.4236,53.4236,53.4236,53.4236,400.0
2014-02-28 09:55:00,53.71,53.78,53.66,53.71,2300.0,53.5632,53.633,53.5134,53.5632,2300.0
2014-02-28 10:00:00,53.66,53.85,53.51,53.85,2100.0,53.5134,53.7028,53.3638,53.7028,2100.0
2014-02-28 10:05:00,53.82,53.84,53.8,53.84,2200.0,53.6729,53.6929,53.653,53.6929,2200.0
2014-02-28 10:10:00,53.83,54.0,53.83,54.0,4000.0,53.6829,53.8524,53.6829,53.8524,4000.0
2014-02-28 10:15:00,54.0,54.0,53.91,53.92,2100.0,53.8524,53.8524,53.7627,53.7727,2100.0
2014-02-28 10:20:00,53.9,53.92,53.81,53.81,1400.0,53.7527,53.7727,53.663,53.663,1400.0
2014-02-28 10:25:00,53.8,53.84,53.74,53.74,1800.0,53.653,53.6929,53.5931,53.5931,1800.0
2014-02-28 10:30:00,53.74,53.74,53.74,53.74,200.0,53.5931,53.5931,53.5931,53.5931,200.0
2014-02-28 10:35:00,53.74,53.74,53.74,53.74,200.0,53.5931,53.5931,53.5931,53.5931,200.0
2014-02-28 10:40:00,53.8,53.92,53.8,53.91,3000.0,53.653,53.7727,53.653,53.7627,3000.0
2014-02-28 10:45:00,53.91,53.91,53.8,53.84,1700.0,53.7627,53.7627,53.653,53.6929,1700.0
2014-02-28 10:50:00,53.84,53.84,53.84,53.84,500.0,53.6929,53.6929,53.6929,53.6929,500.0
2014-02-28 10:55:00,53.84,53.88,53.8,53.87,900.0,53.6929,53.7328,53.653,53.7228,900.0
2014-02-28 11:00:00,53.87,53.91,53.87,53.89,1500.0,53.7228,53.7627,53.7228,53.7427,1500.0
2014-02-28 11:05:00,53.86,53.86,53.81,53.85,1500.0,53.7128,53.7128,53.663,53.7028,1500.0
2014-02-28 11:10:00,53.85,53.85,53.85,53.85,0.0,53.7028,53.7028,53.7028,53.7028,0.0
2014-02-28 11:15:00,53.93,53.93,53.92,53.92,1100.0,53.7826,53.7826,53.7727,53.7727,1100.0
2014-02-28 11:20:00,53.92,53.92,53.87,53.87,300.0,53.7727,53.7727,53.7228,53.7228,300.0
2014-02-28 11:25:00,53.95,53.98,53.92,53.92,1000.0,53.8026,53.8325,53.7727,53.7727,1000.0
2014-02-28 11:30:00,53.92,53.92,53.92,53.92,100.0,53.7727,53.7727,53.7727,53.7727,100.0
2014-02-28 11:35:00,53.98,54.0,53.98,54.0,2000.0,53.8325,53.8524,53.8325,53.8524,2000.0
2014-02-28 11:40:00,54.02,54.02,53.92,53.92,1100.0,53.8724,53.8724,53.7727,53.7727,1100.0
2014-02-28 11:45:00,53.93,53.93,53.93,53.93,200.0,53.7826,53.7826,53.7826,53.7826,200.0
2014-02-28 11:50:00,53.93,54.01,53.93,54.0,1100.0,53.7826,53.8624,53.7826,53.8524,1100.0
2014-02-28 11:55:00,54.0,54.0,54.0,54.0,800.0,53.8524,53.8524,53.8524,53.8524,800.0
2014-02-28 12:00:00,54.0,54.0,53.91,53.91,1300.0,53.8524,53.8524,53.7627,53.7627,1300.0
2014-02-28 12:05:00,53.87,53.96,53.87,53.96,400.0,53.7228,53.8125,53.7228,53.8125,400.0
2014-02-28 12:10:00,53.96,53.97,53.96,53.97,800.0,53.8125,53.8225,53.8125,53.8225,800.0
2014-02-28 12:15:00,53.97,54.01,53.97,54.0,600.0,53.8225,53.8624,53.8225,53.8524,600.0
2014-02-28 12:20:00,54.0,54.06,53.98,54.05,2100.0,53.8524,53.9123,53.8325,53.9023,2100.0
2014-02-28 12:25:00,54.05,54.05,54.01,54.01,200.0,53.9023,53.9023,53.8624,53.8624,200.0
2014-02-28 12:30:00,54.07,54.09,54.07,54.09,600.0,53.9222,53.9422,53.9222,53.9422,600.0
2014-02-28 12:35:00,54.09,54.1,54.06,54.06,900.0,53.9422,53.9522,53.9123,53.9123,900.0
2014-02-28 12:40:00,54.05,54.05,53.91,53.91,1300.0,53.9023,53.9023,53.7627,53.7627,1300.0
2014-02-28 12:45:00,53.95,53.95,53.93,53.93,400.0,53.8026,53.8026,53.7826,53.7826,400.0
2014-02-28 12:50:00,53.93,53.93,53.93,53.93,0.0,53.7826,53.7826,53.7826,53.7826,0.0
2014-02-28 12:55:00,53.96,54.0,53.95,53.95,1200.0,53.8125,53.8524,53.8026,53.8026,1200.0
2014-02-28 13:00:00,53.96,53.96,53.92,53.92,500.0,53.8125,53.8125,53.7727,53.7727,500.0
2014-02-28 13:05:00,53.99,53.99,53.98,53.99,700.0,53.8425,53.8425,53.8325,53.8425,700.0
2014-02-28 13:10:00,53.96,54.0,53.96,53.99,1000.0,53.8125,53.8524,53.8125,53.8425,1000.0
2014-02-28 13:15:00,54.0,54.05,53.98,53.98,1300.0,53.8524,53.9023,53.8325,53.8325,1300.0
2014-02-28 13:20:00,54.02,54.03,53.98,53.98,800.0,53.8724,53.8824,53.8325,53.8325,800.0
2014-02-28 13:25:00,53.99,53.99,53.99,53.99,100.0,53.8425,53.8425,53.8425,53.8425,100.0
2014-02-28 13:30:00,53.99,53.99,53.99,53.99,300.0,53.8425,53.8425,53.8425,53.8425,300.0
2014-02-28 13:35:00,54.02,54.03,54.02,54.02,400.0,53.8724,53.8824,53.8724,53.8724,400.0
2014-02-28 13:40:00,54.03,54.03,54.03,54.03,1500.0,53.8824,53.8824,53.8824,53.8824,1500.0
2014-02-28 13:45:00,54.02,54.02,53.94,53.98,1000.0,53.8724,53.8724,53.7926,53.8325,1000.0
2014-02-28 13:50:00,53.94,53.95,53.92,53.92,400.0,53.7926,53.8026,53.7727,53.7727,400.0
2014-02-28 13:55:00,53.89,53.89,53.87,53.87,1200.0,53.7427,53.7427,53.7228,53.7228,1200.0
2014-02-28 14:00:00,53.87,53.87,53.81,53.84,500.0,53.7228,53.7228,53.663,53.6929,500.0
2014-02-28 14:05:00,53.87,53.87,53.85,53.85,1800.0,53.7228,53.7228,53.7028,53.7028,1800.0
2014-02-28 14:10:00,53.87,53.89,53.87,53.89,700.0,53.7228,53.7427,53.7228,53.7427,700.0
2014-02-28 14:15:00,53.98,53.98,53.98,53.98,100.0,53.8325,53.8325,53.8325,53.8325,100.0
2014-02-28 14:20:00,53.98,53.98,53.98,53.98,1200.0,53.8325,53.8325,53.8325,53.8325,1200.0
2014-02-28 14:25:00,53.95,53.98,53.92,53.98,1600.0,53.8026,53.8325,53.7727,53.8325,1600.0
2014-02-28 14:30:00,53.95,53.95,53.88,53.88,600.0,53.8026,53.8026,53.7328,53.7328,600.0
2014-02-28 14:35:00,53.88,53.9,53.84,53.84,800.0,53.7328,53.7527,53.6929,53.6929,800.0
2014-02-28 14:40:00,53.87,53.99,53.87,53.95,2400.0,53.7228,53.8425,53.7228,53.8026,2400.0
2014-02-28 14:45:00,53.9,53.9,53.8,53.8,1900.0,53.7527,53.7527,53.653,53.653,1900.0
2014-02-28 14:50:00,53.79,53.88,53.73,53.86,3700.0,53.643,53.7328,53.5832,53.7128,3700.0
2014-02-28 14:55:00,53.86,53.89,53.76,53.84,2600.0,53.7128,53.7427,53.6131,53.6929,2600.0
2014-02-28 15:00:00,53.84,53.84,53.58,53.63,2300.0,53.6929,53.6929,53.4336,53.4834,2300.0
2014-02-28 15:05:00,53.75,53.75,53.56,53.58,3800.0,53.6031,53.6031,53.4136,53.4336,3800.0
2014-02-28 15:10:00,53.49,53.61,53.37,53.56,4100.0,53.3438,53.4635,53.2242,53.4136,4100.0
2014-02-28 15:15:00,53.59,53.78,53.59,53.74,2400.0,53.4436,53.633,53.4436,53.5931,2400.0
2014-02-28 15:20:00,53.74,53.82,53.73,53.82,1500.0,53.5931,53.6729,53.5832,53.6729,1500.0
2014-02-28 15:25:00,53.82,53.82,53.78,53.78,1600.0,53.6729,53.6729,53.633,53.633,1600.0
2014-02-28 15:30:00,53.8,53.97,53.79,53.9,2300.0,53.653,53.8225,53.643,53.7527,2300.0
2014-02-28 15:35:00,53.86,53.95,53.83,53.91,2100.0,53.7128,53.8026,53.6829,53.7627,2100.0
2014-02-28 15:40:00,53.99,53.99,53.8,53.93,3000.0,53.8425,53.8425,53.653,53.7826,3000.0
2014-02-28 15:45:00,53.95,53.98,53.74,53.74,5400.0,53.8026,53.8325,53.5931,53.5931,5400.0
2014-02-28 15:50:00,53.69,53.8,53.65,53.76,2500.0,53.5433,53.653,53.5034,53.6131,2500.0
2014-02-28 15:55:00,53.78,53.88,53.7,53.74,7700.0,53.633,53.7328,53.5533,53.5931,7700.0
2014-03-03 09:30:00,53.05,53.05,53.05,53.05,1700.0,52.905,52.905,52.905,52.905,1700.0
2014-03-03 09:35:00,53.61,53.68,53.49,53.49,3200.0,53.4635,53.5333,53.3438,53.3438,3200.0
2014-03-03 09:40:00,53.74,53.92,53.74,53.82,1000.0,53.5931,53.7727,53.5931,53.6729,1000.0
2014-03-03 09:45:00,54.01,54.01,53.69,53.69,2000.0,53.8624,53.8624,53.5433,53.5433,2000.0
2014-03-03 09:50:00,53.72,53.73,53.39,53.39,2600.0,53.5732,53.5832,53.2441,53.2441,2600.0
2014-03-03 09:55:00,53.58,53.59,53.52,53.52,900.0,53.4336,53.4436,53.3737,53.3737,900.0
2014-03-03 10:00:00,53.52,53.52,53.41,53.44,500.0,53.3737,53.3737,53.264,53.294,500.0
2014-03-03 10:05:00,53.45,53.53,53.45,53.46,600.0,53.3039,53.3837,53.3039,53.3139,600.0
2014-03-03 10:10:00,53.47,53.47,53.32,53.32,1500.0,53.3239,53.3239,53.1743,53.1743,1500.0
2014-03-03 10:15:00,53.32,53.35,53.32,53.33,1200.0,53.1743,53.2042,53.1743,53.1843,1200.0
2014-03-03 10:20:00,53.33,53.33,53.33,53.33,0.0,53.1843,53.1843,53.1843,53.1843,0.0
2014-03-03 10:25:00,53.45,53.62,53.45,53.61,1900.0,53.3039,53.4735,53.3039,53.4635,1900.0
2014-03-03 10:30:00,53.5,53.5,53.35,53.35,7600.0,53.3538,53.3538,53.2042,53.2042,7600.0
2014-03-03 10:35:00,53.28,53.28,53.11,53.2,900.0,53.1344,53.1344,52.9649,53.0546,900.0
2014-03-03 10:40:00,53.22,53.23,53.22,53.23,200.0,53.0746,53.0845,53.0746,53.0845,200.0
2014-03-03 10:45:00,53.25,53.25,53.25,53.25,700.0,53.1045,53.1045,53.1045,53.1045,700.0
2014-03-03 10:50:00,53.25,53.25,53.08,53.08,900.0,53.1045,53.1045,52.9349,52.9349,900.0
2014-03-03 10:55:00,53.08,53.08,53.08,53.08,0.0,52.9349,52.9349,52.9349,52.9349,0.0
2014-03-03 11:00:00,53.22,53.25,53.11,53.11,1400.0,53.0746,53.1045,52.9649,52.9649,1400.0
2014-03-03 11:05:00,53.11,53.11,52.85,52.85,500.0,52.9649,52.9649,52.7056,52.7056,500.0
2014-03-03 11:10:00,52.86,52.86,52.86,52.86,100.0,52.7155,52.7155,52.7155,52.7155,100.0
2014-03-03 11:15:00,52.89,52.99,52.89,52.94,700.0,52.7455,52.8452,52.7455,52.7953,700.0
2014-03-03 11:20:00,53.19,53.2,53.15,53.15,500.0,53.0446,53.0546,53.0048,53.0048,500.0
2014-03-03 11:25:00,53.15,53.17,53.15,53.17,1800.0,53.0048,53.0247,53.0048,53.0247,1800.0
2014-03-03 11:30:00,53.12,53.12,53.08,53.08,400.0,52.9748,52.9748,52.9349,52.9349,400.0
2014-03-03 11:35:00,53.13,53.13,53.04,53.05,800.0,52.9848,52.9848,52.8951,52.905,800.0
2014-03-03 11:40:00,53.08,53.08,53.08,53.08,200.0,52.9349,52.9349,52.9349,52.9349,200.0
2014-03-03 11:45:00,53.01,53.01,53.0,53.0,600.0,52.8651,52.8651,52.8552,52.8552,600.0
2014-03-03 11:50:00,53.0,53.03,53.0,53.03,700.0,52.8552,52.8851,52.8552,52.8851,700.0
2014-03-03 11:55:00,53.05,53.07,53.05,53.07,600.0,52.905,52.925,52.905,52.925,600.0
2014-03-03 12:00:00,53.07,53.07,53.04,53.04,300.0,52.925,52.925,52.8951,52.8951,300.0
2014-03-03 12:05:00,53.04,53.04,52.97,52.97,800.0,52.8951,52.8951,52.8252,52.8252,800.0
2014-03-03 12:10:00,52.97,53.09,52.94,53.09,1200.0,52.8252,52.9449,52.7953,52.9449,1200.0
2014-03-03 12:15:00,53.09,53.09,53.09,53.09,400.0,52.9449,52.9449,52.9449,52.9449,400.0
2014-03-03 12:20:00,53.0,53.05,53.0,53.05,500.0,52.8552,52.905,52.8552,52.905,500.0
2014-03-03 12:25:00,53.08,53.21,53.08,53.19,900.0,52.9349,53.0646,52.9349,53.0446,900.0
2014-03-03 12:30:00,53.24,53.25,53.23,53.23,900.0,53.0945,53.1045,53.0845,53.0845,900.0
2014-03-03 12:35:00,53.26,53.41,53.25,53.41,2700.0,53.1145,53.264,53.1045,53.264,2700.0
2014-03-03 12:40:00,53.41,53.43,53.34,53.35,2100.0,53.264,53.284,53.1942,53.2042,2100.0
2014-03-03 12:45:00,53.35,53.36,53.35,53.35,700.0,53.2042,53.2142,53.2042,53.2042,700.0
2014-03-03 12:50:00,53.35,53.35,53.35,53.35,100.0,53.2042,53.2042,53.2042,53.2042,100.0
2014-03-03 12:55:00,53.33,53.37,53.33,53.37,1600.0,53.1843,53.2242,53.1843,53.2242,1600.0
2014-03-03 13:00:00,53.38,53.39,53.28,53.28,4600.0,53.2341,53.2441,53.1344,53.1344,4600.0
2014-03-03 13:05:00,53.35,53.35,53.29,53.29,1000.0,53.2042,53.2042,53.1444,53.1444,1000.0
2014-03-03 13:10:00,53.29,53.29,53.2,53.25,1100.0,53.1444,53.1444,53.0546,53.1045,1100.0
2014-03-03 13:15:00,53.25,53.26,53.25,53.25,400.0,53.1045,53.1145,53.1045,53.1045,400.0
2014-03-03 13:20:00,53.25,53.25,53.25,53.25,0.0,53.1045,53.1045,53.1045,53.1045,0.0
2014-03-03 13:25:00,53.3,53.33,53.26,53.26,1800.0,53.1543,53.1843,53.1145,53.1145,1800.0
2014-03-03 13:30:00,53.31,53.31,53.26,53.26,700.0,53.1643,53.1643,53.1145,53.1145,700.0
2014-03-03 13:35:00,53.25,53.26,53.21,53.26,1200.0,53.1045,53.1145,53.0646,53.1145,1200.0
2014-03-03 13:40:00,53.26,53.26,53.26,53.26,0.0,53.1145,53.1145,53.1145,53.1145,0.0
2014-03-03 13:45:00,53.27,53.27,53.27,53.27,300.0,53.1244,53.1244,53.1244,53.1244,300.0
2014-03-03 13:50:00,53.3,53.3,53.24,53.25,1300.0,53.1543,53.1543,53.0945,53.1045,1300.0
2014-03-03 13:55:00,53.35,53.4,53.3,53.39,7600.0,53.2042,53.2541,53.1543,53.2441,7600.0
2014-03-03 14:00:00,53.37,53.39,53.3,53.37,3800.0,53.2242,53.2441,53.1543,53.2242,3800.0
2014-03-03 14:05:00,53.36,53.4,53.3,53.36,9200.0,53.2142,53.2541,53.1543,53.2142,9200.0
2014-03-03 14:10:00,53.4,53.49,53.35,53.42,8500.0,53.2541,53.3438,53.2042,53.274,8500.0
2014-03-03 14:15:00,53.5,53.51,53.32,53.32,2700.0,53.3538,53.3638,53.1743,53.1743,2700.0
2014-03-03 14:20:00,53.32,53.39,53.3,53.32,5800.0,53.1743,53.2441,53.1543,53.1743,5800.0
2014-03-03 14:25:00,53.37,53.37,53.32,53.32,1900.0,53.2242,53.2242,53.1743,53.1743,1900.0
2014-03-03 14:30:00,53.32,53.41,53.22,53.38,1900.0,53.1743,53.264,53.0746,53.2341,1900.0
2014-03-03 14:35:00,53.41,53.45,53.37,53.37,1500.0,53.264,53.3039,53.2242,53.2242,1500.0
2014-03-03 14:40:00,53.42,53.51,53.42,53.51,300.0,53.274,53.3638,53.274,53.3638,300.0
2014-03-03 14:45:00,53.56,53.56,53.48,53.51,3400.0,53.4136,53.4136,53.3339,53.3638,3400.0
2014-03-03 14:50:00,53.51,53.54,53.49,53.49,1800.0,53.3638,53.3937,53.3438,53.3438,1800.0
2014-03-03 14:55:00,53.46,53.48,53.43,53.43,1400.0,53.3139,53.3339,53.284,53.284,1400.0
2014-03-03 15:00:00,53.43,53.43,53.38,53.42,700.0,53.284,53.284,53.2341,53.274,700.0
2014-03-03 15:05:00,53.42,53.42,53.35,53.41,700.0,53.274,53.274,53.2042,53.264,700.0
2014-03-03 15:10:00,53.4,53.4,53.24,53.24,1600.0,53.2541,53.2541,53.0945,53.0945,1600.0
2014-03-03 15:15:00,53.37,53.38,53.31,53.31,800.0,53.2242,53.2341,53.1643,53.1643,800.0
2014-03-03 15:20:00,53.32,53.33,53.31,53.31,800.0,53.1743,53.1843,53.1643,53.1643,800.0
2014-03-03 15:25:00,53.34,53.35,53.17,53.22,3700.0,53.1942,53.2042,53.0247,53.0746,3700.0
2014-03-03 15:30:00,53.23,53.29,53.19,53.21,1400.0,53.0845,53.1444,53.0446,53.0646,1400.0
2014-03-03 15:35:00,53.26,53.32,53.26,53.26,1400.0,53.1145,53.1743,53.1145,53.1145,1400.0
2014-03-03 15:40:00,53.25,53.25,53.17,53.18,1000.0,53.1045,53.1045,53.0247,53.0347,1000.0
2014-03-03 15:45:00,53.16,53.19,53.04,53.04,4600.0,53.0147,53.0446,52.8951,52.8951,4600.0
2014-03-03 15:50:00,53.02,53.07,52.98,52.98,5400.0,52.8751,52.925,52.8352,52.8352,5400.0
2014-03-03 15:55:00,52.98,53.07,52.94,53.07,7100.0,52.8352,52.925,52.7953,52.925,7100.0
2014-03-04 09:30:00,54.0,54.8,54.0,54.55,2800.0,53.8524,54.6502,53.8524,54.4009,2800.0
2014-03-04 09:35:00,54.55,54.69,54.34,54.34,5000.0,54.4009,54.5405,54.1915,54.1915,5000.0
2014-03-04 09:40:00,54.43,54.43,54.24,54.28,2900.0,54.2813,54.2813,54.0918,54.1317,2900.0
2014-03-04 09:45:00,54.32,54.35,54.19,54.3,4900.0,54.1716,54.2015,54.0419,54.1516,4900.0
2014-03-04 09:50:00,54.28,54.35,54.26,54.35,4000.0,54.1317,54.2015,54.1117,54.2015,4000.0
2014-03-04 09:55:00,54.35,54.58,54.33,54.45,4800.0,54.2015,54.4308,54.1815,54.3012,4800.0
2014-03-04 10:00:00,54.51,54.55,54.33,54.33,1700.0,54.361,54.4009,54.1815,54.1815,1700.0
2014-03-04 10:05:00,54.39,54.64,54.39,54.58,3000.0,54.2414,54.4907,54.2414,54.4308,3000.0
2014-03-04 10:10:00,54.57,54.67,54.49,54.65,6500.0,54.4209,54.5206,54.3411,54.5007,6500.0
2014-03-04 10:15:00,54.68,54.68,54.45,54.53,7500.0,54.5306,54.5306,54.3012,54.381,7500.0
2014-03-04 10:20:00,54.53,54.72,54.5,54.62,4000.0,54.381,54.5705,54.3511,54.4707,4000.0
2014-03-04 10:25:00,54.61,54.67,54.53,54.53,4700.0,54.4608,54.5206,54.381,54.381,4700.0
2014-03-04 10:30:00,54.53,54.57,54.48,54.53,2600.0,54.381,54.4209,54.3311,54.381,2600.0
2014-03-04 10:35:00,54.53,54.6,54.52,54.58,1300.0,54.381,54.4508,54.371,54.4308,1300.0
2014-03-04 10:40:00,54.58,54.61,54.42,54.44,3100.0,54.4308,54.4608,54.2713,54.2912,3100.0
2014-03-04 10:45:00,54.48,54.6,54.47,54.6,1700.0,54.3311,54.4508,54.3211,54.4508,1700.0
2014-03-04 10:50:00,54.59,54.59,54.43,54.49,3600.0,54.4408,54.4408,54.2813,54.3411,3600.0
2014-03-04 10:55:00,54.49,54.56,54.49,54.55,2700.0,54.3411,54.4109,54.3411,54.4009,2700.0
2014-03-04 11:00:00,54.54,54.54,54.43,54.44,3900.0,54.391,54.391,54.2813,54.2912,3900.0
2014-03-04 11:05:00,54.52,54.52,54.45,54.5,1800.0,54.371,54.371,54.3012,54.3511,1800.0
2014-03-04 11:10:00,54.5,54.51,54.41,54.47,1800.0,54.3511,54.361,54.2613,54.3211,1800.0
2014-03-04 11:15:00,54.49,54.51,54.43,54.48,2000.0,54.3411,54.361,54.2813,54.3311,2000.0
2014-03-04 11:20:00,54.51,54.51,54.45,54.49,2300.0,54.361,54.361,54.3012,54.3411,2300.0
2014-03-04 11:25:00,54.51,54.51,54.32,54.34,4000.0,54.361,54.361,54.1716,54.1915,4000.0
2014-03-04 11:30:00,54.32,54.32,54.16,54.21,3700.0,54.1716,54.1716,54.012,54.0619,3700.0
2014-03-04 11:35:00,54.23,54.29,54.2,54.27,2800.0,54.0818,54.1416,54.0519,54.1217,2800.0
2014-03-04 11:40:00,54.31,54.35,54.26,54.31,2700.0,54.1616,54.2015,54.1117,54.1616,2700.0
2014-03-04 11:45:00,54.34,54.34,54.2,54.3,5000.0,54.1915,54.1915,54.0519,54.1516,5000.0
2014-03-04 11:50:00,54.22,54.46,54.22,54.4,2000.0,54.0718,54.3112,54.0718,54.2513,2000.0
2014-03-04 11:55:00,54.4,54.44,54.33,54.38,1400.0,54.2513,54.2912,54.1815,54.2314,1400.0
2014-03-04 12:00:00,54.32,54.42,54.32,54.41,900.0,54.1716,54.2713,54.1716,54.2613,900.0
2014-03-04 12:05:00,54.38,54.39,54.01,54.06,15500.0,54.2314,54.2414,53.8624,53.9123,15500.0
2014-03-04 12:10:00,54.05,54.22,54.05,54.21,3300.0,53.9023,54.0718,53.9023,54.0619,3300.0
2014-03-04 12:15:00,54.29,54.38,54.29,54.38,1300.0,54.1416,54.2314,54.1416,54.2314,1300.0
2014-03-04 12:20:00,54.4,54.44,54.0,54.12,15600.0,54.2513,54.2912,53.8524,53.9721,15600.0
2014-03-04 12:25:00,54.13,54.32,54.12,54.32,2500.0,53.9821,54.1716,53.9721,54.1716,2500.0
2014-03-04 12:30:00,54.32,54.32,54.17,54.23,900.0,54.1716,54.1716,54.022,54.0818,900.0
2014-03-04 12:35:00,54.23,54.23,54.13,54.21,1700.0,54.0818,54.0818,53.9821,54.0619,1700.0
2014-03-04 12:40:00,54.29,54.29,54.07,54.09,3000.0,54.1416,54.1416,53.9222,53.9422,3000.0
2014-03-04 12:45:00,54.08,54.2,54.08,54.2,900.0,53.9322,54.0519,53.9322,54.0519,900.0
2014-03-04 12:50:00,54.15,54.2,54.15,54.15,800.0,54.002,54.0519,54.002,54.002,800.0
2014-03-04 12:55:00,54.15,54.26,54.11,54.26,2000.0,54.002,54.1117,53.9621,54.1117,2000.0
2014-03-04 13:00:00,54.19,54.29,54.19,54.29,1500.0,54.0419,54.1416,54.0419,54.1416,1500.0
2014-03-04 13:05:00,54.31,54.41,54.31,54.33,1800.0,54.1616,54.2613,54.1616,54.1815,1800.0
2014-03-04 13:10:00,54.33,54.33,54.31,54.31,600.0,54.1815,54.1815,54.1616,54.1616,600.0
2014-03-04 13:15:00,54.31,54.39,54.31,54.38,1000.0,54.1616,54.2414,54.1616,54.2314,1000.0
2014-03-04 13:20:00,54.33,54.37,54.03,54.03,4500.0,54.1815,54.2214,53.8824,53.8824,4500.0
2014-03-04 13:25:00,54.24,54.26,54.22,54.25,500.0,54.0918,54.1117,54.0718,54.1018,500.0
2014-03-04 13:30:00,54.24,54.26,54.24,54.25,1000.0,54.0918,54.1117,54.0918,54.1018,1000.0
2014-03-04 13:35:00,54.25,54.25,53.93,54.16,8500.0,54.1018,54.1018,53.7826,54.012,8500.0
2014-03-04 13:40:00,54.2,54.2,54.06,54.11,1100.0,54.0519,54.0519,53.9123,53.9621,1100.0
2014-03-04 13:45:00,54.15,54.23,54.1,54.1,1800.0,54.002,54.0818,53.9522,53.9522,1800.0
2014-03-04 13:50:00,54.12,54.12,54.06,54.06,600.0,53.9721,53.9721,53.9123,53.9123,600.0
2014-03-04 13:55:00,54.13,54.17,54.08,54.15,1300.0,53.9821,54.022,53.9322,54.002,1300.0
2014-03-04 14:00:00,54.14,54.14,54.1,54.1,1600.0,53.9921,53.9921,53.9522,53.9522,1600.0
2014-03-04 14:05:00,54.12,54.21,54.06,54.06,3500.0,53.9721,54.0619,53.9123,53.9123,3500.0
2014-03-04 14:10:00,54.1,54.19,54.1,54.15,2000.0,53.9522,54.0419,53.9522,54.002,2000.0
2014-03-04 14:15:00,54.15,54.15,54.09,54.11,1200.0,54.002,54.002,53.9422,53.9621,1200.0
2014-03-04 14:20:00,54.08,54.12,54.03,54.12,1100.0,53.9322,53.9721,53.8824,53.9721,1100.0
2014-03-04 14:25:00,54.12,54.13,54.08,54.13,1400.0,53.9721,53.9821,53.9322,53.9821,1400.0
2014-03-04 14:30:00,54.03,54.08,54.0,54.02,1800.0,53.8824,53.9322,53.8524,53.8724,1800.0
2014-03-04 14:35:00,54.03,54.03,53.96,53.96,700.0,53.8824,53.8824,53.8125,53.8125,700.0
2014-03-04 14:40:00,53.96,53.96,53.96,53.96,0.0,53.8125,53.8125,53.8125,53.8125,0.0
2014-03-04 14:45:00,53.97,54.11,53.97,54.05,3200.0,53.8225,53.9621,53.8225,53.9023,3200.0
2014-03-04 14:50:00,54.06,54.06,53.97,54.0,5800.0,53.9123,53.9123,53.8225,53.8524,5800.0
2014-03-04 14:55:00,54.04,54.07,54.02,54.07,800.0,53.8923,53.9222,53.8724,53.9222,800.0
2014-03-04 15:00:00,54.1,54.17,54.07,54.14,2300.0,53.9522,54.022,53.9222,53.9921,2300.0
2014-03-04 15:05:00,54.05,54.14,54.05,54.11,2100.0,53.9023,53.9921,53.9023,53.9621,2100.0
2014-03-04 15:10:00,54.1,54.1,54.0,54.04,1700.0,53.9522,53.9522,53.8524,53.8923,1700.0
2014-03-04 15:15:00,54.04,54.1,53.95,54.1,1800.0,53.8923,53.9522,53.8026,53.9522,1800.0
2014-03-04 15:20:00,54.1,54.18,53.9,54.11,6800.0,53.9522,54.0319,53.7527,53.9621,6800.0
2014-03-04 15:25:00,54.04,54.11,53.96,54.01,3300.0,53.8923,53.9621,53.8125,53.8624,3300.0
2014-03-04 15:30:00,54.03,54.12,54.0,54.12,1500.0,53.8824,53.9721,53.8524,53.9721,1500.0
2014-03-04 15:35:00,54.08,54.17,54.0,54.0,4600.0,53.9322,54.022,53.8524,53.8524,4600.0
2014-03-04 15:40:00,54.0,54.09,53.94,54.09,9800.0,53.8524,53.9422,53.7926,53.9422,9800.0
2014-03-04 15:45:00,54.07,54.08,53.97,54.07,3400.0,53.9222,53.9322,53.8225,53.9222,3400.0
2014-03-04 15:50:00,54.03,54.03,53.89,54.01,5400.0,53.8824,53.8824,53.7427,53.8624,5400.0
2014-03-04 15:55:00,53.99,54.04,53.88,53.95,18000.0,53.8425,53.8923,53.7328,53.8026,18000.0
2014-03-05 09:30:00,53.87,54.06,53.61,53.86,2400.0,53.7228,53.9123,53.4635,53.7128,2400.0
2014-03-05 09:35:00,53.85,54.18,53.85,54.18,1200.0,53.7028,54.0319,53.7028,54.0319,1200.0
2014-03-05 09:40:00,54.18,54.29,54.06,54.16,700.0,54.0319,54.1416,53.9123,54.012,700.0
2014-03-05 09:45:00,54.16,54.16,54.11,54.11,800.0,54.012,54.012,53.9621,53.9621,800.0
2014-03-05 09:50:00,54.02,54.02,53.87,53.87,800.0,53.8724,53.8724,53.7228,53.7228,800.0
2014-03-05 09:55:00,53.92,54.01,53.89,53.98,1100.0,53.7727,53.8624,53.7427,53.8325,1100.0
2014-03-05 10:00:00,54.06,54.11,53.84,53.84,800.0,53.9123,53.9621,53.6929,53.6929,800.0
2014-03-05 10:05:00,53.9,53.9,53.9,53.9,100.0,53.7527,53.7527,53.7527,53.7527,100.0
2014-03-05 10:10:00,54.07,54.11,54.07,54.11,300.0,53.9222,53.9621,53.9222,53.9621,300.0
2014-03-05 10:15:00,54.07,54.07,53.94,53.94,2300.0,53.9222,53.9222,53.7926,53.7926,2300.0
2014-03-05 10:20:00,53.94,53.94,53.94,53.94,0.0,53.7926,53.7926,53.7926,53.7926,0.0
2014-03-05 10:25:00,54.0,54.01,54.0,54.01,1700.0,53.8524,53.8624,53.8524,53.8624,1700.0
2014-03-05 10:30:00,53.93,53.94,53.9,53.94,400.0,53.7826,53.7926,53.7527,53.7926,400.0
2014-03-05 10:35:00,53.94,53.94,53.89,53.93,600.0,53.7926,53.7926,53.7427,53.7826,600.0
2014-03-05 10:40:00,53.93,53.93,53.93,53.93,0.0,53.7826,53.7826,53.7826,53.7826,0.0
2014-03-05 10:45:00,53.93,53.93,53.86,53.86,1400.0,53.7826,53.7826,53.7128,53.7128,1400.0
2014-03-05 10:50:00,53.86,53.86,53.86,53.86,0.0,53.7128,53.7128,53.7128,53.7128,0.0
2014-03-05 10:55:00,53.98,54.0,53.96,53.96,1000.0,53.8325,53.8524,53.8125,53.8125,1000.0
2014-03-05 11:00:00,53.93,53.93,53.93,53.93,300.0,53.7826,53.7826,53.7826,53.7826,300.0
2014-03-05 11:05:00,53.93,53.93,53.91,53.92,500.0,53.7826,53.7826,53.7627,53.7727,500.0
2014-03-05 11:10:00,53.92,53.92,53.92,53.92,0.0,53.7727,53.7727,53.7727,53.7727,0.0
2014-03-05 11:15:00,53.92,53.97,53.92,53.97,800.0,53.7727,53.8225,53.7727,53.8225,800.0
2014-03-05 11:20:00,53.94,53.94,53.92,53.92,700.0,53.7926,53.7926,53.7727,53.7727,700.0
2014-03-05 11:25:00,53.92,53.92,53.75,53.85,1500.0,53.7727,53.7727,53.6031,53.7028,1500.0
2014-03-05 11:30:00,53.88,53.94,53.88,53.88,800.0,53.7328,53.7926,53.7328,53.7328,800.0
2014-03-05 11:35:00,53.93,53.93,53.88,53.9,900.0,53.7826,53.7826,53.7328,53.7527,900.0
2014-03-05 11:40:00,53.88,53.89,53.88,53.88,500.0,53.7328,53.7427,53.7328,53.7328,500.0
2014-03-05 11:45:00,53.88,53.91,53.87,53.87,900.0,53.7328,53.7627,53.7228,53.7228,900.0
2014-03-05 11:50:00,53.89,53.89,53.88,53.88,1300.0,53.7427,53.7427,53.7328,53.7328,1300.0
2014-03-05 11:55:00,53.88,53.92,53.88,53.88,700.0,53.7328,53.7727,53.7328,53.7328,700.0
2014-03-05 12:00:00,53.88,53.91,53.88,53.88,1000.0,53.7328,53.7627,53.7328,53.7328,1000.0
2014-03-05 12:05:00,53.88,53.89,53.76,53.83,900.0,53.7328,53.7427,53.6131,53.6829,900.0
2014-03-05 12:10:00,53.8,53.8,53.72,53.8,500.0,53.653,53.653,53.5732,53.653,500.0
2014-03-05 12:15:00,53.8,53.8,53.8,53.8,400.0,53.653,53.653,53.653,53.653,400.0
2014-03-05 12:20:00,53.8,53.8,53.8,53.8,400.0,53.653,53.653,53.653,53.653,400.0
2014-03-05 12:25:00,53.8,53.81,53.75,53.75,1100.0,53.653,53.663,53.6031,53.6031,1100.0
2014-03-05 12:30:00,53.8,53.8,53.78,53.8,600.0,53.653,53.653,53.633,53.653,600.0
2014-03-05 12:35:00,53.88,53.88,53.84,53.84,400.0,53.7328,53.7328,53.6929,53.6929,400.0
2014-03-05 12:40:00,53.84,53.84,53.84,53.84,0.0,53.6929,53.6929,53.6929,53.6929,0.0
2014-03-05 12:45:00,53.84,53.84,53.8,53.84,2100.0,53.6929,53.6929,53.653,53.6929,2100.0
2014-03-05 12:50:00,53.85,53.85,53.74,53.82,1400.0,53.7028,53.7028,53.5931,53.6729,1400.0
2014-03-05 12:55:00,53.82,53.83,53.74,53.76,1600.0,53.6729,53.6829,53.5931,53.6131,1600.0
2014-03-05 13:00:00,53.8,53.8,53.76,53.76,1600.0,53.653,53.653,53.6131,53.6131,1600.0
2014-03-05 13:05:00,53.76,53.81,53.76,53.78,4400.0,53.6131,53.663,53.6131,53.633,4400.0
2014-03-05 13:10:00,53.78,53.8,53.72,53.8,1200.0,53.633,53.653,53.5732,53.653,1200.0
2014-03-05 13:15:00,53.8,53.81,53.71,53.74,2700.0,53.653,53.663,53.5632,53.5931,2700.0
2014-03-05 13:20:00,53.74,53.77,53.61,53.61,4200.0,53.5931,53.6231,53.4635,53.4635,4200.0
2014-03-05 13:25:00,53.61,53.63,53.55,53.57,1000.0,53.4635,53.4834,53.4037,53.4236,1000.0
2014-03-05 13:30:00,53.57,53.57,53.57,53.57,0.0,53.4236,53.4236,53.4236,53.4236,0.0
2014-03-05 13:35:00,53.66,53.66,53.53,53.56,2100.0,53.5134,53.5134,53.3837,53.4136,2100.0
2014-03-05 13:40:00,53.59,53.65,53.59,53.65,1100.0,53.4436,53.5034,53.4436,53.5034,1100.0
2014-03-05 13:45:00,53.64,53.71,53.63,53.71,700.0,53.4934,53.5632,53.4834,53.5632,700.0
2014-03-05 13:50:00,53.66,53.66,53.54,53.54,600.0,53.5134,53.5134,53.3937,53.3937,600.0
2014-03-05 13:55:00,53.57,53.68,53.57,53.6,900.0,53.4236,53.5333,53.4236,53.4535,900.0
2014-03-05 14:00:00,53.66,53.66,53.6,53.6,700.0,53.5134,53.5134,53.4535,53.4535,700.0
2014-03-05 14:05:00,53.68,53.72,53.64,53.66,1100.0,53.5333,53.5732,53.4934,53.5134,1100.0
2014-03-05 14:10:00,53.65,53.65,53.6,53.6,1100.0,53.5034,53.5034,53.4535,53.4535,1100.0
2014-03-05 14:15:00,53.6,53.61,53.56,53.56,1200.0,53.4535,53.4635,53.4136,53.4136,1200.0
2014-03-05 14:20:00,53.56,53.57,53.48,53.54,800.0,53.4136,53.4236,53.3339,53.3937,800.0
2014-03-05 14:25:00,53.59,53.64,53.59,53.59,900.0,53.4436,53.4934,53.4436,53.4436,900.0
2014-03-05 14:30:00,53.65,53.65,53.61,53.61,400.0,53.5034,53.5034,53.4635,53.4635,400.0
2014-03-05 14:35:00,53.61,53.61,53.4,53.53,3600.0,53.4635,53.4635,53.2541,53.3837,3600.0
2014-03-05 14:40:00,53.52,53.56,53.52,53.54,900.0,53.3737,53.4136,53.3737,53.3937,900.0
2014-03-05 14:45:00,53.54,53.54,53.52,53.52,300.0,53.3937,53.3937,53.3737,53.3737,300.0
2014-03-05 14:50:00,53.52,53.52,53.52,53.52,0.0,53.3737,53.3737,53.3737,53.3737,0.0
2014-03-05 14:55:00,53.61,53.61,53.51,53.51,2500.0,53.4635,53.4635,53.3638,53.3638,2500.0
2014-03-05 15:00:00,53.51,53.53,53.49,53.49,800.0,53.3638,53.3837,53.3438,53.3438,800.0
2014-03-05 15:05:00,53.55,53.55,53.48,53.48,2100.0,53.4037,53.4037,53.3339,53.3339,2100.0
2014-03-05 15:10:00,53.54,53.59,53.43,53.5,2100.0,53.3937,53.4436,53.284,53.3538,2100.0
2014-03-05 15:15:00,53.45,53.46,53.45,53.46,200.0,53.3039,53.3139,53.3039,53.3139,200.0
2014-03-05 15:20:00,53.52,53.56,53.49,53.49,5700.0,53.3737,53.4136,53.3438,53.3438,5700.0
2014-03-05 15:25:00,53.52,53.63,53.49,53.49,1600.0,53.3737,53.4834,53.3438,53.3438,1600.0
2014-03-05 15:30:00,53.55,53.55,53.5,53.5,3200.0,53.4037,53.4037,53.3538,53.3538,3200.0
2014-03-05 15:35:00,53.48,53.48,53.48,53.48,100.0,53.3339,53.3339,53.3339,53.3339,100.0
2014-03-05 15:40:00,53.52,53.59,53.5,53.54,4400.0,53.3737,53.4436,53.3538,53.3937,4400.0
2014-03-05 15:45:00,53.52,53.57,53.51,53.55,1200.0,53.3737,53.4236,53.3638,53.4037,1200.0
2014-03-05 15:50:00,53.54,53.6,53.5,53.6,4400.0,53.3937,53.4535,53.3538,53.4535,4400.0
2014-03-05 15:55:00,53.59,53.71,53.56,53.66,14900.0,53.4436,53.5632,53.4136,53.5134,14900.0
2014-03-06 09:30:00,53.79,53.87,53.79,53.83,2000.0,53.643,53.7228,53.643,53.6829,2000.0
2014-03-06 09:35:00,53.83,53.83,53.55,53.55,200.0,53.6829,53.6829,53.4037,53.4037,200.0
2014-03-06 09:40:00,53.55,53.55,53.55,53.55,0.0,53.4037,53.4037,53.4037,53.4037,0.0
2014-03-06 09:45:00,53.67,53.67,53.67,53.67,100.0,53.5233,53.5233,53.5233,53.5233,100.0
2014-03-06 09:50:00,53.74,53.74,53.74,53.74,200.0,53.5931,53.5931,53.5931,53.5931,200.0
2014-03-06 09:55:00,53.74,53.74,53.74,53.74,0.0,53.5931,53.5931,53.5931,53.5931,0.0
2014-03-06 10:00:00,53.81,53.88,53.78,53.78,3900.0,53.663,53.7328,53.633,53.633,3900.0
2014-03-06 10:05:00,53.77,53.85,53.76,53.85,1000.0,53.6231,53.7028,53.6131,53.7028,1000.0
2014-03-06 10:10:00,53.85,53.85,53.71,53.71,1100.0,53.7028,53.7028,53.5632,53.5632,1100.0
2014-03-06 10:15:00,53.6,53.6,53.28,53.28,3600.0,53.4535,53.4535,53.1344,53.1344,3600.0
2014-03-06 10:20:00,53.39,53.58,53.35,53.45,2800.0,53.2441,53.4336,53.2042,53.3039,2800.0
2014-03-06 10:25:00,53.47,53.48,53.47,53.48,200.0,53.3239,53.3339,53.3239,53.3339,200.0
2014-03-06 10:30:00,53.52,53.52,53.52,53.52,100.0,53.3737,53.3737,53.3737,53.3737,100.0
2014-03-06 10:35:00,53.54,53.54,53.53,53.53,1400.0,53.3937,53.3937,53.3837,53.3837,1400.0
2014-03-06 10:40:00,53.53,53.53,53.44,53.44,800.0,53.3837,53.3837,53.294,53.294,800.0
2014-03-06 10:45:00,53.53,53.53,53.5,53.5,300.0,53.3837,53.3837,53.3538,53.3538,300.0
2014-03-06 10:50:00,53.53,53.54,53.44,53.46,3000.0,53.3837,53.3937,53.294,53.3139,3000.0
2014-03-06 10:55:00,53.45,53.45,53.4,53.42,1300.0,53.3039,53.3039,53.2541,53.274,1300.0
2014-03-06 11:00:00,53.42,53.45,53.42,53.45,700.0,53.274,53.3039,53.274,53.3039,700.0
2014-03-06 11:05:00,53.46,53.46,53.4,53.4,900.0,53.3139,53.3139,53.2541,53.2541,900.0
2014-03-06 11:10:00,53.4,53.45,53.4,53.45,400.0,53.2541,53.3039,53.2541,53.3039,400.0
2014-03-06 11:15:00,53.5,53.5,53.39,53.4,3500.0,53.3538,53.3538,53.2441,53.2541,3500.0
2014-03-06 11:20:00,53.44,53.45,53.44,53.45,1200.0,53.294,53.3039,53.294,53.3039,1200.0
2014-03-06 11:25:00,53.45,53.47,53.45,53.45,1200.0,53.3039,53.3239,53.3039,53.3039,1200.0
2014-03-06 11:30:00,53.45,53.49,53.26,53.28,6400.0,53.3039,53.3438,53.1145,53.1344,6400.0
2014-03-06 11:35:00,53.38,53.39,53.35,53.37,1300.0,53.2341,53.2441,53.2042,53.2242,1300.0
2014-03-06 11:40:00,53.41,53.43,53.37,53.38,3000.0,53.264,53.284,53.2242,53.2341,3000.0
2014-03-06 11:45:00,53.41,53.47,53.38,53.39,1200.0,53.264,53.3239,53.2341,53.2441,1200.0
2014-03-06 11:50:00,53.39,53.39,53.39,53.39,200.0,53.2441,53.2441,53.2441,53.2441,200.0
2014-03-06 11:55:00,53.39,53.48,53.39,53.44,700.0,53.2441,53.3339,53.2441,53.294,700.0
2014-03-06 12:00:00,53.49,53.5,53.41,53.41,4600.0,53.3438,53.3538,53.264,53.264,4600.0
2014-03-06 12:05:00,53.44,53.5,53.44,53.5,1700.0,53.294,53.3538,53.294,53.3538,1700.0
2014-03-06 12:10:00,53.5,53.5,53.5,53.5,0.0,53.3538,53.3538,53.3538,53.3538,0.0
2014-03-06 12:15:00,53.5,53.5,53.43,53.45,2800.0,53.3538,53.3538,53.284,53.3039,2800.0
2014-03-06 12:20:00,53.45,53.45,53.4,53.4,500.0,53.3039,53.3039,53.2541,53.2541,500.0
2014-03-06 12:25:00,53.41,53.41,53.41,53.41,100.0,53.264,53.264,53.264,53.264,100.0
2014-03-06 12:30:00,53.48,53.5,53.42,53.45,4200.0,53.3339,53.3538,53.274,53.3039,4200.0
2014-03-06 12:35:00,53.45,53.47,53.45,53.46,400.0,53.3039,53.3239,53.3039,53.3139,400.0
2014-03-06 12:40:00,53.48,53.48,53.41,53.41,1400.0,53.3339,53.3339,53.264,53.264,1400.0
2014-03-06 12:45:00,53.41,53.41,53.41,53.41,100.0,53.264,53.264,53.264,53.264,100.0
2014-03-06 12:50:00,53.47,53.47,53.44,53.44,900.0,53.3239,53.3239,53.294,53.294,900.0
2014-03-06 12:55:00,53.47,53.5,53.46,53.5,2300.0,53.3239,53.3538,53.3139,53.3538,2300.0
2014-03-06 13:00:00,53.54,53.55,53.46,53.46,2400.0,53.3937,53.4037,53.3139,53.3139,2400.0
2014-03-06 13:05:00,53.47,53.5,53.47,53.5,400.0,53.3239,53.3538,53.3239,53.3538,400.0
2014-03-06 13:10:00,53.5,53.5,53.5,53.5,500.0,53.3538,53.3538,53.3538,53.3538,500.0
2014-03-06 13:15:00,53.5,53.5,53.48,53.48,400.0,53.3538,53.3538,53.3339,53.3339,400.0
2014-03-06 13:20:00,53.48,53.48,53.48,53.48,100.0,53.3339,53.3339,53.3339,53.3339,100.0
2014-03-06 13:25:00,53.5,53.56,53.47,53.5,2500.0,53.3538,53.4136,53.3239,53.3538,2500.0
2014-03-06 13:30:00,53.45,53.49,53.45,53.49,500.0,53.3039,53.3438,53.3039,53.3438,500.0
2014-03-06 13:35:00,53.48,53.48,53.48,53.48,300.0,53.3339,53.3339,53.3339,53.3339,300.0
2014-03-06 13:40:00,53.47,53.49,53.47,53.49,500.0,53.3239,53.3438,53.3239,53.3438,500.0
2014-03-06 13:45:00,53.49,53.49,53.47,53.47,500.0,53.3438,53.3438,53.3239,53.3239,500.0
2014-03-06 13:50:00,53.48,53.49,53.42,53.44,2800.0,53.3339,53.3438,53.274,53.294,2800.0
2014-03-06 13:55:00,53.44,53.49,53.43,53.47,1100.0,53.294,53.3438,53.284,53.3239,1100.0
2014-03-06 14:00:00,53.46,53.48,53.42,53.43,900.0,53.3139,53.3339,53.274,53.284,900.0
2014-03-06 14:05:00,53.48,53.54,53.45,53.48,7400.0,53.3339,53.3937,53.3039,53.3339,7400.0
2014-03-06 14:10:00,53.48,53.51,53.48,53.48,1900.0,53.3339,53.3638,53.3339,53.3339,1900.0
2014-03-06 14:15:00,53.48,53.48,53.46,53.46,300.0,53.3339,53.3339,53.3139,53.3139,300.0
2014-03-06 14:20:00,53.48,53.5,53.39,53.4,3500.0,53.3339,53.3538,53.2441,53.2541,3500.0
2014-03-06 14:25:00,53.4,53.42,53.4,53.41,700.0,53.2541,53.274,53.2541,53.264,700.0
2014-03-06 14:30:00,53.36,53.41,53.36,53.4,500.0,53.2142,53.264,53.2142,53.2541,500.0
2014-03-06 14:35:00,53.4,53.4,53.4,53.4,300.0,53.2541,53.2541,53.2541,53.2541,300.0
2014-03-06 14:40:00,53.4,53.44,53.4,53.4,1000.0,53.2541,53.294,53.2541,53.2541,1000.0
2014-03-06 14:45:00,53.4,53.43,53.35,53.39,600.0,53.2541,53.284,53.2042,53.2441,600.0
2014-03-06 14:50:00,53.44,53.44,53.4,53.4,1300.0,53.294,53.294,53.2541,53.2541,1300.0
2014-03-06 14:55:00,53.5,53.5,53.49,53.5,1000.0,53.3538,53.3538,53.3438,53.3538,1000.0
2014-03-06 15:00:00,53.5,53.5,53.4,53.46,4300.0,53.3538,53.3538,53.2541,53.3139,4300.0
2014-03-06 15:05:00,53.43,53.46,53.4,53.41,2700.0,53.284,53.3139,53.2541,53.264,2700.0
2014-03-06 15:10:00,53.41,53.46,53.36,53.4,3200.0,53.264,53.3139,53.2142,53.2541,3200.0
2014-03-06 15:15:00,53.41,53.42,53.36,53.4,1300.0,53.264,53.274,53.2142,53.2541,1300.0
2014-03-06 15:20:00,53.37,53.43,53.37,53.42,1100.0,53.2242,53.284,53.2242,53.274,1100.0
2014-03-06 15:25:00,53.41,53.5,53.4,53.5,4400.0,53.264,53.3538,53.2541,53.3538,4400.0
2014-03-06 15:30:00,53.5,53.5,53.38,53.49,7600.0,53.3538,53.3538,53.2341,53.3438,7600.0
2014-03-06 15:35:00,53.48,53.5,53.39,53.39,6300.0,53.3339,53.3538,53.2441,53.2441,6300.0
2014-03-06 15:40:00,53.39,53.41,53.37,53.4,1200.0,53.2441,53.264,53.2242,53.2541,1200.0
2014-03-06 15:45:00,53.39,53.41,53.33,53.34,1400.0,53.2441,53.264,53.1843,53.1942,1400.0
2014-03-06 15:50:00,53.31,53.34,53.3,53.3,800.0,53.1643,53.1942,53.1543,53.1543,800.0
2014-03-06 15:55:00,53.3,53.42,53.3,53.41,5900.0,53.1543,53.274,53.1543,53.264,5900.0
2014-03-07 09:30:00,53.56,53.83,53.56,53.63,2900.0,53.4136,53.6829,53.4136,53.4834,2900.0
2014-03-07 09:35:00,53.57,53.86,53.45,53.47,3200.0,53.4236,53.7128,53.3039,53.3239,3200.0
2014-03-07 09:40:00,53.48,53.62,53.38,53.53,1800.0,53.3339,53.4735,53.2341,53.3837,1800.0
2014-03-07 09:45:00,53.45,53.45,53.28,53.32,1300.0,53.3039,53.3039,53.1344,53.1743,1300.0
2014-03-07 09:50:00,53.32,53.32,53.31,53.31,300.0,53.1743,53.1743,53.1643,53.1643,300.0
2014-03-07 09:55:00,53.34,53.74,53.34,53.74,1300.0,53.1942,53.5931,53.1942,53.5931,1300.0
2014-03-07 10:00:00,53.63,53.67,53.5,53.5,2700.0,53.4834,53.5233,53.3538,53.3538,2700.0
2014-03-07 10:05:00,53.63,53.69,53.6,53.61,1600.0,53.4834,53.5433,53.4535,53.4635,1600.0
2014-03-07 10:10:00,53.69,53.79,53.69,53.77,2400.0,53.5433,53.643,53.5433,53.6231,2400.0
2014-03-07 10:15:00,53.77,53.79,53.64,53.64,2500.0,53.6231,53.643,53.4934,53.4934,2500.0
2014-03-07 10:20:00,53.62,53.62,53.57,53.59,700.0,53.4735,53.4735,53.4236,53.4436,700.0
2014-03-07 10:25:00,53.59,53.59,53.58,53.59,600.0,53.4436,53.4436,53.4336,53.4436,600.0
2014-03-07 10:30:00,53.7,53.77,53.7,53.73,3700.0,53.5533,53.6231,53.5533,53.5832,3700.0
2014-03-07 10:35:00,53.78,53.81,53.64,53.64,2600.0,53.633,53.663,53.4934,53.4934,2600.0
2014-03-07 10:40:00,53.67,53.78,53.67,53.71,1500.0,53.5233,53.633,53.5233,53.5632,1500.0
2014-03-07 10:45:00,53.69,53.73,53.62,53.7,2800.0,53.5433,53.5832,53.4735,53.5533,2800.0
2014-03-07 10:50:00,53.72,53.75,53.64,53.7,3200.0,53.5732,53.6031,53.4934,53.5533,3200.0
2014-03-07 10:55:00,53.7,53.7,53.67,53.67,600.0,53.5533,53.5533,53.5233,53.5233,600.0
2014-03-07 11:00:00,53.63,53.63,53.47,53.49,1100.0,53.4834,53.4834,53.3239,53.3438,1100.0
2014-03-07 11:05:00,53.48,53.65,53.41,53.59,2300.0,53.3339,53.5034,53.264,53.4436,2300.0
2014-03-07 11:10:00,53.59,53.62,53.59,53.6,1300.0,53.4436,53.4735,53.4436,53.4535,1300.0
2014-03-07 11:15:00,53.57,53.65,53.57,53.65,1800.0,53.4236,53.5034,53.4236,53.5034,1800.0
2014-03-07 11:20:00,53.63,53.65,53.62,53.63,1900.0,53.4834,53.5034,53.4735,53.4834,1900.0
2014-03-07 11:25:00,53.63,53.63,53.6,53.63,1900.0,53.4834,53.4834,53.4535,53.4834,1900.0
2014-03-07 11:30:00,53.61,53.65,53.6,53.63,1100.0,53.4635,53.5034,53.4535,53.4834,1100.0
2014-03-07 11:35:00,53.61,53.63,53.57,53.6,1700.0,53.4635,53.4834,53.4236,53.4535,1700.0
2014-03-07 11:40:00,53.6,53.66,53.57,53.61,3800.0,53.4535,53.5134,53.4236,53.4635,3800.0
2014-03-07 11:45:00,53.6,53.66,53.55,53.56,1700.0,53.4535,53.5134,53.4037,53.4136,1700.0
2014-03-07 11:50:00,53.58,53.64,53.56,53.63,1700.0,53.4336,53.4934,53.4136,53.4834,1700.0
2014-03-07 11:55:00,53.57,53.65,53.49,53.61,4000.0,53.4236,53.5034,53.3438,53.4635,4000.0
2014-03-07 12:00:00,53.58,53.64,53.58,53.59,3200.0,53.4336,53.4934,53.4336,53.4436,3200.0
2014-03-07 12:05:00,53.6,53.64,53.59,53.64,2600.0,53.4535,53.4934,53.4436,53.4934,2600.0
2014-03-07 12:10:00,53.64,53.64,53.54,53.54,1100.0,53.4934,53.4934,53.3937,53.3937,1100.0
2014-03-07 12:15:00,53.62,53.63,53.57,53.57,900.0,53.4735,53.4834,53.4236,53.4236,900.0
2014-03-07 12:20:00,53.62,53.67,53.59,53.59,3700.0,53.4735,53.5233,53.4436,53.4436,3700.0
2014-03-07 12:25:00,53.61,53.62,53.6,53.6,1500.0,53.4635,53.4735,53.4535,53.4535,1500.0
2014-03-07 12:30:00,53.58,53.61,53.57,53.57,500.0,53.4336,53.4635,53.4236,53.4236,500.0
2014-03-07 12:35:00,53.59,53.6,53.59,53.59,500.0,53.4436,53.4535,53.4436,53.4436,500.0
2014-03-07 12:40:00,53.6,53.65,53.6,53.61,1400.0,53.4535,53.5034,53.4535,53.4635,1400.0
2014-03-07 12:45:00,53.61,53.61,53.61,53.61,0.0,53.4635,53.4635,53.4635,53.4635,0.0
2014-03-07 12:50:00,53.65,53.65,53.59,53.59,1400.0,53.5034,53.5034,53.4436,53.4436,1400.0
2014-03-07 12:55:00,53.58,53.58,53.55,53.55,700.0,53.4336,53.4336,53.4037,53.4037,700.0
2014-03-07 13:00:00,53.53,53.54,53.53,53.53,700.0,53.3837,53.3937,53.3837,53.3837,700.0
2014-03-07 13:05:00,53.53,53.63,53.53,53.63,2000.0,53.3837,53.4834,53.3837,53.4834,2000.0
2014-03-07 13:10:00,53.63,53.63,53.61,53.61,400.0,53.4834,53.4834,53.4635,53.4635,400.0
2014-03-07 13:15:00,53.61,53.61,53.61,53.61,300.0,53.4635,53.4635,53.4635,53.4635,300.0
2014-03-07 13:20:00,53.61,53.61,53.56,53.56,600.0,53.4635,53.4635,53.4136,53.4136,600.0
2014-03-07 13:25:00,53.56,53.56,53.56,53.56,0.0,53.4136,53.4136,53.4136,53.4136,0.0
2014-03-07 13:30:00,53.56,53.61,53.56,53.6,800.0,53.4136,53.4635,53.4136,53.4535,800.0
2014-03-07 13:35:00,53.6,53.61,53.53,53.53,500.0,53.4535,53.4635,53.3837,53.3837,500.0
2014-03-07 13:40:00,53.55,53.55,53.53,53.53,500.0,53.4037,53.4037,53.3837,53.3837,500.0
2014-03-07 13:45:00,53.55,53.56,53.55,53.56,800.0,53.4037,53.4136,53.4037,53.4136,800.0
2014-03-07 13:50:00,53.56,53.6,53.56,53.6,1400.0,53.4136,53.4535,53.4136,53.4535,1400.0
2014-03-07 13:55:00,53.66,53.66,53.61,53.61,1400.0,53.5134,53.5134,53.4635,53.4635,1400.0
2014-03-07 14:00:00,53.6,53.67,53.57,53.65,4000.0,53.4535,53.5233,53.4236,53.5034,4000.0
2014-03-07 14:05:00,53.62,53.62,53.58,53.6,1600.0,53.4735,53.4735,53.4336,53.4535,1600.0
2014-03-07 14:10:00,53.59,53.6,53.58,53.58,900.0,53.4436,53.4535,53.4336,53.4336,900.0
2014-03-07 14:15:00,53.58,53.59,53.52,53.58,1100.0,53.4336,53.4436,53.3737,53.4336,1100.0
2014-03-07 14:20:00,53.53,53.54,53.48,53.54,1400.0,53.3837,53.3937,53.3339,53.3937,1400.0
2014-03-07 14:25:00,53.54,53.54,53.52,53.52,400.0,53.3937,53.3937,53.3737,53.3737,400.0
2014-03-07 14:30:00,53.52,53.52,53.5,53.5,400.0,53.3737,53.3737,53.3538,53.3538,400.0
2014-03-07 14:35:00,53.5,53.52,53.46,53.46,700.0,53.3538,53.3737,53.3139,53.3139,700.0
2014-03-07 14:40:00,53.5,53.51,53.43,53.45,3200.0,53.3538,53.3638,53.284,53.3039,3200.0
2014-03-07 14:45:00,53.47,53.58,53.47,53.56,800.0,53.3239,53.4336,53.3239,53.4136,800.0
2014-03-07 14:50:00,53.6,53.6,53.55,53.55,600.0,53.4535,53.4535,53.4037,53.4037,600.0
2014-03-07 14:55:00,53.55,53.55,53.55,53.55,0.0,53.4037,53.4037,53.4037,53.4037,0.0
2014-03-07 15:00:00,53.57,53.65,53.57,53.63,2100.0,53.4236,53.5034,53.4236,53.4834,2100.0
2014-03-07 15:05:00,53.63,53.66,53.59,53.64,1300.0,53.4834,53.5134,53.4436,53.4934,1300.0
2014-03-07 15:10:00,53.64,53.66,53.64,53.66,700.0,53.4934,53.5134,53.4934,53.5134,700.0
2014-03-07 15:15:00,53.67,53.67,53.56,53.57,5400.0,53.5233,53.5233,53.4136,53.4236,5400.0
2014-03-07 15:20:00,53.58,53.58,53.45,53.45,3900.0,53.4336,53.4336,53.3039,53.3039,3900.0
2014-03-07 15:25:00,53.51,53.64,53.51,53.64,1500.0,53.3638,53.4934,53.3638,53.4934,1500.0
2014-03-07 15:30:00,53.64,53.67,53.61,53.64,2900.0,53.4934,53.5233,53.4635,53.4934,2900.0
2014-03-07 15:35:00,53.64,53.64,53.58,53.58,1500.0,53.4934,53.4934,53.4336,53.4336,1500.0
2014-03-07 15:40:00,53.58,53.59,53.54,53.54,800.0,53.4336,53.4436,53.3937,53.3937,800.0
2014-03-07 15:45:00,53.55,53.58,53.47,53.48,1400.0,53.4037,53.4336,53.3239,53.3339,1400.0
2014-03-07 15:50:00,53.49,53.53,53.47,53.48,900.0,53.3438,53.3837,53.3239,53.3339,900.0
2014-03-07 15:55:00,53.51,53.67,53.51,53.66,5900.0,53.3638,53.5233,53.3638,53.5134,5900.0
2014-03-10 09:30:00,53.54,53.74,53.54,53.74,5400.0,53.3937,53.5931,53.3937,53.5931,5400.0
2014-03-10 09:35:00,53.75,54.05,53.75,54.0,4900.0,53.6031,53.9023,53.6031,53.8524,4900.0
2014-03-10 09:40:00,54.0,54.23,53.79,54.21,2400.0,53.8524,54.0818,53.643,54.0619,2400.0
2014-03-10 09:45:00,54.21,54.85,54.17,54.64,13700.0,54.0619,54.7001,54.022,54.4907,13700.0
2014-03-10 09:50:00,54.73,54.73,54.51,54.54,3000.0,54.5804,54.5804,54.361,54.391,3000.0
2014-03-10 09:55:00,54.55,54.68,54.55,54.62,1300.0,54.4009,54.5306,54.4009,54.4707,1300.0
2014-03-10 10:00:00,54.77,54.77,54.64,54.64,1200.0,54.6203,54.6203,54.4907,54.4907,1200.0
2014-03-10 10:05:00,54.58,54.58,54.44,54.44,1700.0,54.4308,54.4308,54.2912,54.2912,1700.0
2014-03-10 10:10:00,54.44,54.44,54.21,54.28,2200.0,54.2912,54.2912,54.0619,54.1317,2200.0
2014-03-10 10:15:00,54.27,54.27,54.11,54.14,2100.0,54.1217,54.1217,53.9621,53.9921,2100.0
2014-03-10 10:20:00,54.12,54.14,53.88,53.9,2600.0,53.9721,53.9921,53.7328,53.7527,2600.0
2014-03-10 10:25:00,53.86,53.94,53.82,53.85,5000.0,53.7128,53.7926,53.6729,53.7028,5000.0
2014-03-10 10:30:00,53.85,53.85,53.69,53.73,2700.0,53.7028,53.7028,53.5433,53.5832,2700.0
2014-03-10 10:35:00,53.77,53.95,53.74,53.82,8800.0,53.6231,53.8026,53.5931,53.6729,8800.0
2014-03-10 10:40:00,53.82,53.82,53.56,53.56,5400.0,53.6729,53.6729,53.4136,53.4136,5400.0
2014-03-10 10:45:00,53.61,53.72,53.5,53.6,4800.0,53.4635,53.5732,53.3538,53.4535,4800.0
2014-03-10 10:50:00,53.6,53.62,53.6,53.62,500.0,53.4535,53.4735,53.4535,53.4735,500.0
2014-03-10 10:55:00,53.64,53.68,53.57,53.57,1100.0,53.4934,53.5333,53.4236,53.4236,1100.0
2014-03-10 11:00:00,53.63,53.69,53.5,53.5,13200.0,53.4834,53.5433,53.3538,53.3538,13200.0
2014-03-10 11:05:00,53.5,53.57,53.5,53.57,1100.0,53.3538,53.4236,53.3538,53.4236,1100.0
2014-03-10 11:10:00,53.6,53.64,53.52,53.59,8000.0,53.4535,53.4934,53.3737,53.4436,8000.0
2014-03-10 11:15:00,53.63,53.68,53.59,53.64,2000.0,53.4834,53.5333,53.4436,53.4934,2000.0
2014-03-10 11:20:00,53.64,53.68,53.59,53.64,1600.0,53.4934,53.5333,53.4436,53.4934,1600.0
2014-03-10 11:25:00,53.69,53.77,53.69,53.75,1900.0,53.5433,53.6231,53.5433,53.6031,1900.0
2014-03-10 11:30:00,53.75,53.75,53.6,53.64,3000.0,53.6031,53.6031,53.4535,53.4934,3000.0
2014-03-10 11:35:00,53.6,53.65,53.6,53.63,1500.0,53.4535,53.5034,53.4535,53.4834,1500.0
2014-03-10 11:40:00,53.59,53.64,53.59,53.61,1500.0,53.4436,53.4934,53.4436,53.4635,1500.0
2014-03-10 11:45:00,53.61,53.62,53.56,53.59,2000.0,53.4635,53.4735,53.4136,53.4436,2000.0
2014-03-10 11:50:00,53.57,53.57,53.27,53.3,5300.0,53.4236,53.4236,53.1244,53.1543,5300.0
2014-03-10 11:55:00,53.32,53.35,53.29,53.35,2400.0,53.1743,53.2042,53.1444,53.2042,2400.0
2014-03-10 12:00:00,53.38,53.5,53.28,53.45,8500.0,53.2341,53.3538,53.1344,53.3039,8500.0
2014-03-10 12:05:00,53.5,53.58,53.47,53.56,15000.0,53.3538,53.4336,53.3239,53.4136,15000.0
2014-03-10 12:10:00,53.55,53.58,53.38,53.57,4300.0,53.4037,53.4336,53.2341,53.4236,4300.0
2014-03-10 12:15:00,53.57,53.58,53.43,53.43,8900.0,53.4236,53.4336,53.284,53.284,8900.0
2014-03-10 12:20:00,53.42,53.42,53.37,53.38,1000.0,53.274,53.274,53.2242,53.2341,1000.0
2014-03-10 12:25:00,53.4,53.4,53.25,53.28,2000.0,53.2541,53.2541,53.1045,53.1344,2000.0
2014-03-10 12:30:00,53.24,53.24,53.18,53.18,800.0,53.0945,53.0945,53.0347,53.0347,800.0
2014-03-10 12:35:00,53.15,53.18,53.11,53.14,2400.0,53.0048,53.0347,52.9649,52.9948,2400.0
2014-03-10 12:40:00,53.12,53.12,52.97,52.97,2900.0,52.9748,52.9748,52.8252,52.8252,2900.0
2014-03-10 12:45:00,53.01,53.01,52.76,52.88,6300.0,52.8651,52.8651,52.6158,52.7355,6300.0
2014-03-10 12:50:00,52.91,52.92,52.71,52.75,9400.0,52.7654,52.7754,52.566,52.6058,9400.0
2014-03-10 12:55:00,52.76,52.87,52.74,52.87,1800.0,52.6158,52.7255,52.5959,52.7255,1800.0
2014-03-10 13:00:00,52.86,52.94,52.86,52.94,900.0,52.7155,52.7953,52.7155,52.7953,900.0
2014-03-10 13:05:00,52.89,52.89,52.84,52.85,1200.0,52.7455,52.7455,52.6956,52.7056,1200.0
2014-03-10 13:10:00,52.86,52.9,52.82,52.87,1600.0,52.7155,52.7554,52.6757,52.7255,1600.0
2014-03-10 13:15:00,52.87,52.87,52.79,52.79,1300.0,52.7255,52.7255,52.6457,52.6457,1300.0
2014-03-10 13:20:00,52.79,52.79,52.71,52.74,1500.0,52.6457,52.6457,52.566,52.5959,1500.0
2014-03-10 13:25:00,52.74,52.79,52.73,52.75,1800.0,52.5959,52.6457,52.5859,52.6058,1800.0
2014-03-10 13:30:00,52.79,52.79,52.66,52.66,1400.0,52.6457,52.6457,52.5161,52.5161,1400.0
2014-03-10 13:35:00,52.65,52.68,52.63,52.66,1100.0,52.5061,52.536,52.4862,52.5161,1100.0
2014-03-10 13:40:00,52.62,52.73,52.62,52.73,1900.0,52.4762,52.5859,52.4762,52.5859,1900.0
2014-03-10 13:45:00,52.74,52.84,52.74,52.84,1000.0,52.5959,52.6956,52.5959,52.6956,1000.0
2014-03-10 13:50:00,52.84,52.84,52.74,52.74,800.0,52.6956,52.6956,52.5959,52.5959,800.0
2014-03-10 13:55:00,52.73,52.73,52.66,52.67,1400.0,52.5859,52.5859,52.5161,52.5261,1400.0
2014-03-10 14:00:00,52.73,52.73,52.69,52.69,500.0,52.5859,52.5859,52.546,52.546,500.0
2014-03-10 14:05:00,52.69,52.76,52.69,52.76,1000.0,52.546,52.6158,52.546,52.6158,1000.0
2014-03-10 14:10:00,52.76,52.8,52.76,52.8,500.0,52.6158,52.6557,52.6158,52.6557,500.0
2014-03-10 14:15:00,52.87,52.94,52.86,52.94,500.0,52.7255,52.7953,52.7155,52.7953,500.0
2014-03-10 14:20:00,52.94,52.94,52.88,52.88,600.0,52.7953,52.7953,52.7355,52.7355,600.0
2014-03-10 14:25:00,52.91,52.91,52.86,52.89,1600.0,52.7654,52.7654,52.7155,52.7455,1600.0
2014-03-10 14:30:00,52.89,52.89,52.82,52.83,700.0,52.7455,52.7455,52.6757,52.6856,700.0
2014-03-10 14:35:00,52.82,52.86,52.82,52.86,1400.0,52.6757,52.7155,52.6757,52.7155,1400.0
2014-03-10 14:40:00,52.86,52.91,52.84,52.88,700.0,52.7155,52.7654,52.6956,52.7355,700.0
2014-03-10 14:45:00,52.9,52.96,52.9,52.96,500.0,52.7554,52.8153,52.7554,52.8153,500.0
2014-03-10 14:50:00,52.96,52.96,52.96,52.96,0.0,52.8153,52.8153,52.8153,52.8153,0.0
2014-03-10 14:55:00,52.98,52.98,52.94,52.95,600.0,52.8352,52.8352,52.7953,52.8053,600.0
2014-03-10 15:00:00,52.95,52.95,52.91,52.91,1100.0,52.8053,52.8053,52.7654,52.7654,1100.0
2014-03-10 15:05:00,52.89,52.9,52.83,52.9,900.0,52.7455,52.7554,52.6856,52.7554,900.0
2014-03-10 15:10:00,52.9,52.9,52.78,52.78,700.0,52.7554,52.7554,52.6358,52.6358,700.0
2014-03-10 15:15:00,52.83,52.88,52.82,52.88,2000.0,52.6856,52.7355,52.6757,52.7355,2000.0
2014-03-10 15:20:00,52.88,52.92,52.85,52.9,800.0,52.7355,52.7754,52.7056,52.7554,800.0
2014-03-10 15:25:00,52.97,52.97,52.93,52.93,1300.0,52.8252,52.8252,52.7854,52.7854,1300.0
2014-03-10 15:30:00,52.93,52.98,52.93,52.97,1800.0,52.7854,52.8352,52.7854,52.8252,1800.0
2014-03-10 15:35:00,52.98,53.04,52.98,53.01,2100.0,52.8352,52.8951,52.8352,52.8651,2100.0
2014-03-10 15:40:00,53.02,53.04,53.01,53.04,800.0,52.8751,52.8951,52.8651,52.8951,800.0
2014-03-10 15:45:00,53.04,53.14,53.02,53.06,2600.0,52.8951,52.9948,52.8751,52.915,2600.0
2014-03-10 15:50:00,53.08,53.13,53.08,53.11,2600.0,52.9349,52.9848,52.9349,52.9649,2600.0
2014-03-10 15:55:00,53.1,53.14,53.02,53.12,13400.0,52.9549,52.9948,52.8751,52.9748,13400.0
2014-03-11 09:30:00,52.99,53.67,52.71,53.17,5200.0,52.8452,53.5233,52.566,53.0247,5200.0
2014-03-11 09:35:00,53.31,53.31,53.05,53.05,1700.0,53.1643,53.1643,52.905,52.905,1700.0
2014-03-11 09:40:00,53.1,53.49,53.1,53.45,2400.0,52.9549,53.3438,52.9549,53.3039,2400.0
2014-03-11 09:45:00,53.26,53.4,53.1,53.34,2300.0,53.1145,53.2541,52.9549,53.1942,2300.0
2014-03-11 09:50:00,53.23,53.23,53.02,53.16,1700.0,53.0845,53.0845,52.8751,53.0147,1700.0
2014-03-11 09:55:00,53.12,53.48,53.11,53.48,1600.0,52.9748,53.3339,52.9649,53.3339,1600.0
2014-03-11 10:00:00,53.48,53.48,53.11,53.17,2100.0,53.3339,53.3339,52.9649,53.0247,2100.0
2014-03-11 10:05:00,53.16,53.3,53.06,53.3,1600.0,53.0147,53.1543,52.915,53.1543,1600.0
2014-03-11 10:10:00,53.3,53.41,53.28,53.38,2000.0,53.1543,53.264,53.1344,53.2341,2000.0
2014-03-11 10:15:00,53.38,53.38,53.2,53.2,2000.0,53.2341,53.2341,53.0546,53.0546,2000.0
2014-03-11 10:20:00,53.22,53.27,53.15,53.19,3400.0,53.0746,53.1244,53.0048,53.0446,3400.0
2014-03-11 10:25:00,53.27,53.46,53.25,53.46,1800.0,53.1244,53.3139,53.1045,53.3139,1800.0
2014-03-11 10:30:00,53.66,53.73,53.66,53.73,2000.0,53.5134,53.5832,53.5134,53.5832,2000.0
2014-03-11 10:35:00,53.76,53.85,53.76,53.85,3700.0,53.6131,53.7028,53.6131,53.7028,3700.0
2014-03-11 10:40:00,53.85,53.96,53.85,53.94,3600.0,53.7028,53.8125,53.7028,53.7926,3600.0
2014-03-11 10:45:00,53.96,53.98,53.96,53.97,800.0,53.8125,53.8325,53.8125,53.8225,800.0
2014-03-11 10:50:00,54.06,54.14,54.06,54.12,1500.0,53.9123,53.9921,53.9123,53.9721,1500.0
2014-03-11 10:55:00,54.18,54.22,54.12,54.12,2800.0,54.0319,54.0718,53.9721,53.9721,2800.0
2014-03-11 11:00:00,54.11,54.15,54.07,54.07,1400.0,53.9621,54.002,53.9222,53.9222,1400.0
2014-03-11 11:05:00,54.07,54.07,54.02,54.02,900.0,53.9222,53.9222,53.8724,53.8724,900.0
2014-03-11 11:10:00,53.98,53.98,53.96,53.96,700.0,53.8325,53.8325,53.8125,53.8125,700.0
2014-03-11 11:15:00,53.96,53.96,53.92,53.92,2800.0,53.8125,53.8125,53.7727,53.7727,2800.0
2014-03-11 11:20:00,53.9,53.9,53.88,53.88,500.0,53.7527,53.7527,53.7328,53.7328,500.0
2014-03-11 11:25:00,53.87,53.88,53.87,53.88,800.0,53.7228,53.7328,53.7228,53.7328,800.0
2014-03-11 11:30:00,53.9,53.9,53.83,53.83,800.0,53.7527,53.7527,53.6829,53.6829,800.0
2014-03-11 11:35:00,53.79,53.79,53.75,53.75,400.0,53.643,53.643,53.6031,53.6031,400.0
2014-03-11 11:40:00,53.75,53.77,53.52,53.53,1400.0,53.6031,53.6231,53.3737,53.3837,1400.0
2014-03-11 11:45:00,53.55,53.59,53.53,53.59,900.0,53.4037,53.4436,53.3837,53.4436,900.0
2014-03-11 11:50:00,53.6,53.62,53.6,53.62,400.0,53.4535,53.4735,53.4535,53.4735,400.0
2014-03-11 11:55:00,53.61,53.63,53.61,53.63,700.0,53.4635,53.4834,53.4635,53.4834,700.0
2014-03-11 12:00:00,53.66,53.66,53.55,53.59,1300.0,53.5134,53.5134,53.4037,53.4436,1300.0
2014-03-11 12:05:00,53.58,53.58,53.44,53.44,1400.0,53.4336,53.4336,53.294,53.294,1400.0
2014-03-11 12:10:00,53.44,53.44,53.42,53.42,700.0,53.294,53.294,53.274,53.274,700.0
2014-03-11 12:15:00,53.48,53.48,53.22,53.23,1500.0,53.3339,53.3339,53.0746,53.0845,1500.0
2014-03-11 12:20:00,53.27,53.38,53.25,53.38,1000.0,53.1244,53.2341,53.1045,53.2341,1000.0
2014-03-11 12:25:00,53.39,53.43,53.38,53.4,700.0,53.2441,53.284,53.2341,53.2541,700.0
2014-03-11 12:30:00,53.46,53.46,53.46,53.46,100.0,53.3139,53.3139,53.3139,53.3139,100.0
2014-03-11 12:35:00,53.48,53.48,53.44,53.45,1300.0,53.3339,53.3339,53.294,53.3039,1300.0
2014-03-11 12:40:00,53.45,53.47,53.45,53.47,400.0,53.3039,53.3239,53.3039,53.3239,400.0
2014-03-11 12:45:00,53.49,53.58,53.49,53.57,600.0,53.3438,53.4336,53.3438,53.4236,600.0
2014-03-11 12:50:00,53.61,53.61,53.61,53.61,300.0,53.4635,53.4635,53.4635,53.4635,300.0
2014-03-11 12:55:00,53.61,53.61,53.42,53.51,1400.0,53.4635,53.4635,53.274,53.3638,1400.0
2014-03-11 13:00:00,53.51,53.51,53.49,53.49,400.0,53.3638,53.3638,53.3438,53.3438,400.0
2014-03-11 13:05:00,53.47,53.47,53.42,53.47,900.0,53.3239,53.3239,53.274,53.3239,900.0
2014-03-11 13:10:00,53.47,53.47,53.47,53.47,0.0,53.3239,53.3239,53.3239,53.3239,0.0
2014-03-11 13:15:00,53.56,53.56,53.55,53.55,300.0,53.4136,53.4136,53.4037,53.4037,300.0
2014-03-11 13:20:00,53.55,53.56,53.53,53.55,2400.0,53.4037,53.4136,53.3837,53.4037,2400.0
2014-03-11 13:25:00,53.56,53.56,53.51,53.51,500.0,53.4136,53.4136,53.3638,53.3638,500.0
2014-03-11 13:30:00,53.51,53.59,53.5,53.59,1700.0,53.3638,53.4436,53.3538,53.4436,1700.0
2014-03-11 13:35:00,53.59,53.72,53.59,53.72,900.0,53.4436,53.5732,53.4436,53.5732,900.0
2014-03-11 13:40:00,53.67,53.67,53.61,53.61,1700.0,53.5233,53.5233,53.4635,53.4635,1700.0
2014-03-11 13:45:00,53.6,53.71,53.6,53.69,2900.0,53.4535,53.5632,53.4535,53.5433,2900.0
2014-03-11 13:50:00,53.76,53.8,53.76,53.8,2300.0,53.6131,53.653,53.6131,53.653,2300.0
2014-03-11 13:55:00,53.8,53.81,53.76,53.81,1100.0,53.653,53.663,53.6131,53.663,1100.0
2014-03-11 14:00:00,53.82,53.82,53.75,53.76,2600.0,53.6729,53.6729,53.6031,53.6131,2600.0
2014-03-11 14:05:00,53.75,53.76,53.62,53.67,1500.0,53.6031,53.6131,53.4735,53.5233,1500.0
2014-03-11 14:10:00,53.7,53.77,53.68,53.68,2800.0,53.5533,53.6231,53.5333,53.5333,2800.0
2014-03-11 14:15:00,53.67,53.7,53.67,53.68,1000.0,53.5233,53.5533,53.5233,53.5333,1000.0
2014-03-11 14:20:00,53.69,53.69,53.6,53.68,3100.0,53.5433,53.5433,53.4535,53.5333,3100.0
2014-03-11 14:25:00,53.74,53.8,53.74,53.79,1200.0,53.5931,53.653,53.5931,53.643,1200.0
2014-03-11 14:30:00,53.79,53.8,53.61,53.65,4100.0,53.643,53.653,53.4635,53.5034,4100.0
2014-03-11 14:35:00,53.67,53.71,53.67,53.7,800.0,53.5233,53.5632,53.5233,53.5533,800.0
2014-03-11 14:40:00,53.69,53.69,53.65,53.68,2600.0,53.5433,53.5433,53.5034,53.5333,2600.0
2014-03-11 14:45:00,53.68,53.79,53.68,53.79,3900.0,53.5333,53.643,53.5333,53.643,3900.0
2014-03-11 14:50:00,53.8,53.84,53.77,53.83,3200.0,53.653,53.6929,53.6231,53.6829,3200.0
2014-03-11 14:55:00,53.82,53.82,53.73,53.75,2400.0,53.6729,53.6729,53.5832,53.6031,2400.0
2014-03-11 15:00:00,53.72,53.72,53.6,53.61,1600.0,53.5732,53.5732,53.4535,53.4635,1600.0
2014-03-11 15:05:00,53.62,53.71,53.62,53.66,2700.0,53.4735,53.5632,53.4735,53.5134,2700.0
2014-03-11 15:10:00,53.66,53.66,53.66,53.66,300.0,53.5134,53.5134,53.5134,53.5134,300.0
2014-03-11 15:15:00,53.67,53.75,53.67,53.71,1200.0,53.5233,53.6031,53.5233,53.5632,1200.0
2014-03-11 15:20:00,53.71,53.81,53.7,53.76,2400.0,53.5632,53.663,53.5533,53.6131,2400.0
2014-03-11 15:25:00,53.76,53.77,53.72,53.77,1500.0,53.6131,53.6231,53.5732,53.6231,1500.0
2014-03-11 15:30:00,53.77,53.9,53.74,53.85,1700.0,53.6231,53.7527,53.5931,53.7028,1700.0
2014-03-11 15:35:00,53.85,53.85,53.81,53.81,700.0,53.7028,53.7028,53.663,53.663,700.0
2014-03-11 15:40:00,53.75,53.82,53.75,53.78,3700.0,53.6031,53.6729,53.6031,53.633,3700.0
2014-03-11 15:45:00,53.78,53.84,53.78,53.81,6000.0,53.633,53.6929,53.633,53.663,6000.0
2014-03-11 15:50:00,53.83,53.89,53.8,53.83,6200.0,53.6829,53.7427,53.653,53.6829,6200.0
2014-03-11 15:55:00,53.83,53.94,53.79,53.89,13000.0,53.6829,53.7926,53.643,53.7427,13000.0
2014-03-12 09:30:00,53.63,53.63,53.6,53.62,800.0,53.4834,53.4834,53.4535,53.4735,800.0
2014-03-12 09:35:00,53.68,53.68,53.47,53.49,1000.0,53.5333,53.5333,53.3239,53.3438,1000.0
2014-03-12 09:40:00,53.51,53.59,53.47,53.59,1000.0,53.3638,53.4436,53.3239,53.4436,1000.0
2014-03-12 09:45:00,53.59,53.6,53.37,53.37,1700.0,53.4436,53.4535,53.2242,53.2242,1700.0
2014-03-12 09:50:00,53.39,53.5,53.39,53.5,1900.0,53.2441,53.3538,53.2441,53.3538,1900.0
2014-03-12 09:55:00,53.7,53.7,53.51,53.51,2300.0,53.5533,53.5533,53.3638,53.3638,2300.0
2014-03-12 10:00:00,53.51,53.6,53.43,53.6,3700.0,53.3638,53.4535,53.284,53.4535,3700.0
2014-03-12 10:05:00,53.6,53.68,53.59,53.62,1600.0,53.4535,53.5333,53.4436,53.4735,1600.0
2014-03-12 10:10:00,53.68,53.73,53.27,53.27,8200.0,53.5333,53.5832,53.1244,53.1244,8200.0
2014-03-12 10:15:00,53.29,53.54,53.29,53.54,2000.0,53.1444,53.3937,53.1444,53.3937,2000.0
2014-03-12 10:20:00,53.53,53.54,53.43,53.43,1700.0,53.3837,53.3937,53.284,53.284,1700.0
2014-03-12 10:25:00,53.54,53.54,53.43,53.43,2500.0,53.3937,53.3937,53.284,53.284,2500.0
2014-03-12 10:30:00,53.43,53.52,53.33,53.52,2300.0,53.284,53.3737,53.1843,53.3737,2300.0
2014-03-12 10:35:00,53.51,53.51,53.43,53.43,500.0,53.3638,53.3638,53.284,53.284,500.0
2014-03-12 10:40:00,53.47,53.5,53.47,53.5,600.0,53.3239,53.3538,53.3239,53.3538,600.0
2014-03-12 10:45:00,53.51,53.51,53.35,53.35,1400.0,53.3638,53.3638,53.2042,53.2042,1400.0
2014-03-12 10:50:00,53.34,53.44,53.34,53.44,400.0,53.1942,53.294,53.1942,53.294,400.0
2014-03-12 10:55:00,53.56,53.62,53.56,53.62,1500.0,53.4136,53.4735,53.4136,53.4735,1500.0
2014-03-12 11:00:00,53.62,53.62,53.54,53.54,400.0,53.4735,53.4735,53.3937,53.3937,400.0
2014-03-12 11:05:00,53.63,53.81,53.61,53.8,1700.0,53.4834,53.663,53.4635,53.653,1700.0
2014-03-12 11:10:00,53.8,53.8,53.71,53.71,800.0,53.653,53.653,53.5632,53.5632,800.0
2014-03-12 11:15:00,53.76,53.77,53.76,53.77,500.0,53.6131,53.6231,53.6131,53.6231,500.0
2014-03-12 11:20:00,53.81,53.91,53.81,53.91,500.0,53.663,53.7627,53.663,53.7627,500.0
2014-03-12 11:25:00,53.92,53.93,53.92,53.93,1300.0,53.7727,53.7826,53.7727,53.7826,1300.0
2014-03-12 11:30:00,53.93,53.93,53.9,53.9,700.0,53.7826,53.7826,53.7527,53.7527,700.0
2014-03-12 11:35:00,53.82,53.82,53.75,53.75,300.0,53.6729,53.6729,53.6031,53.6031,300.0
2014-03-12 11:40:00,53.72,53.78,53.72,53.78,700.0,53.5732,53.633,53.5732,53.633,700.0
2014-03-12 11:45:00,53.8,53.81,53.8,53.81,200.0,53.653,53.663,53.653,53.663,200.0
2014-03-12 11:50:00,53.87,53.9,53.87,53.9,1300.0,53.7228,53.7527,53.7228,53.7527,1300.0
2014-03-12 11:55:00,53.83,53.94,53.78,53.86,8000.0,53.6829,53.7926,53.633,53.7128,8000.0
2014-03-12 12:00:00,53.91,53.91,53.72,53.73,5300.0,53.7627,53.7627,53.5732,53.5832,5300.0
2014-03-12 12:05:00,53.74,53.76,53.74,53.76,600.0,53.5931,53.6131,53.5931,53.6131,600.0
2014-03-12 12:10:00,53.76,53.76,53.76,53.76,100.0,53.6131,53.6131,53.6131,53.6131,100.0
2014-03-12 12:15:00,53.77,53.79,53.76,53.77,900.0,53.6231,53.643,53.6131,53.6231,900.0
2014-03-12 12:20:00,53.79,53.8,53.79,53.8,400.0,53.643,53.653,53.643,53.653,400.0
2014-03-12 12:25:00,53.8,53.8,53.72,53.72,1300.0,53.653,53.653,53.5732,53.5732,1300.0
2014-03-12 12:30:00,53.72,53.72,53.61,53.61,400.0,53.5732,53.5732,53.4635,53.4635,400.0
2014-03-12 12:35:00,53.64,53.68,53.64,53.68,600.0,53.4934,53.5333,53.4934,53.5333,600.0
2014-03-12 12:40:00,53.68,53.82,53.68,53.82,1200.0,53.5333,53.6729,53.5333,53.6729,1200.0
2014-03-12 12:45:00,53.82,53.82,53.71,53.73,900.0,53.6729,53.6729,53.5632,53.5832,900.0
2014-03-12 12:50:00,53.73,53.73,53.73,53.73,200.0,53.5832,53.5832,53.5832,53.5832,200.0
2014-03-12 12:55:00,53.81,53.81,53.81,53.81,300.0,53.663,53.663,53.663,53.663,300.0
2014-03-12 13:00:00,53.81,53.83,53.79,53.81,1300.0,53.663,53.6829,53.643,53.663,1300.0
2014-03-12 13:05:00,53.81,53.84,53.81,53.84,700.0,53.663,53.6929,53.663,53.6929,700.0
2014-03-12 13:10:00,53.79,53.79,53.71,53.71,300.0,53.643,53.643,53.5632,53.5632,300.0
2014-03-12 13:15:00,53.77,53.87,53.77,53.82,600.0,53.6231,53.7228,53.6231,53.6729,600.0
2014-03-12 13:20:00,53.87,53.87,53.79,53.79,900.0,53.7228,53.7228,53.643,53.643,900.0
2014-03-12 13:25:00,53.79,53.84,53.78,53.84,1100.0,53.643,53.6929,53.633,53.6929,1100.0
2014-03-12 13:30:00,53.86,53.9,53.86,53.88,1000.0,53.7128,53.7527,53.7128,53.7328,1000.0
2014-03-12 13:35:00,53.86,53.87,53.82,53.85,1200.0,53.7128,53.7228,53.6729,53.7028,1200.0
2014-03-12 13:40:00,53.91,53.94,53.87,53.87,1000.0,53.7627,53.7926,53.7228,53.7228,1000.0
2014-03-12 13:45:00,53.91,53.97,53.88,53.88,1200.0,53.7627,53.8225,53.7328,53.7328,1200.0
2014-03-12 13:50:00,53.87,53.95,53.85,53.93,800.0,53.7228,53.8026,53.7028,53.7826,800.0
2014-03-12 13:55:00,53.91,54.01,53.91,53.94,1000.0,53.7627,53.8624,53.7627,53.7926,1000.0
2014-03-12 14:00:00,53.94,54.01,53.94,53.97,1500.0,53.7926,53.8624,53.7926,53.8225,1500.0
2014-03-12 14:05:00,53.99,53.99,53.97,53.97,400.0,53.8425,53.8425,53.8225,53.8225,400.0
2014-03-12 14:10:00,53.98,54.0,53.91,54.0,2000.0,53.8325,53.8524,53.7627,53.8524,2000.0
2014-03-12 14:15:00,53.99,54.04,53.99,54.02,1200.0,53.8425,53.8923,53.8425,53.8724,1200.0
2014-03-12 14:20:00,54.01,54.03,53.97,54.03,900.0,53.8624,53.8824,53.8225,53.8824,900.0
2014-03-12 14:25:00,54.06,54.06,53.95,53.95,2200.0,53.9123,53.9123,53.8026,53.8026,2200.0
2014-03-12 14:30:00,54.07,54.07,54.02,54.02,900.0,53.9222,53.9222,53.8724,53.8724,900.0
2014-03-12 14:35:00,54.07,54.07,53.99,53.99,1800.0,53.9222,53.9222,53.8425,53.8425,1800.0
2014-03-12 14:40:00,54.03,54.04,54.03,54.03,800.0,53.8824,53.8923,53.8824,53.8824,800.0
2014-03-12 14:45:00,54.03,54.04,54.01,54.01,600.0,53.8824,53.8923,53.8624,53.8624,600.0
2014-03-12 14:50:00,54.09,54.1,54.04,54.05,1100.0,53.9422,53.9522,53.8923,53.9023,1100.0
2014-03-12 14:55:00,54.08,54.08,53.98,53.98,2000.0,53.9322,53.9322,53.8325,53.8325,2000.0
2014-03-12 15:00:00,53.98,54.02,53.91,54.02,900.0,53.8325,53.8724,53.7627,53.8724,900.0
2014-03-12 15:05:00,54.05,54.05,54.02,54.02,2300.0,53.9023,53.9023,53.8724,53.8724,2300.0
2014-03-12 15:10:00,54.03,54.03,54.01,54.02,800.0,53.8824,53.8824,53.8624,53.8724,800.0
2014-03-12 15:15:00,54.02,54.05,54.02,54.02,2400.0,53.8724,53.9023,53.8724,53.8724,2400.0
2014-03-12 15:20:00,53.98,53.99,53.92,53.92,1600.0,53.8325,53.8425,53.7727,53.7727,1600.0
2014-03-12 15:25:00,53.92,53.94,53.85,53.85,3300.0,53.7727,53.7926,53.7028,53.7028,3300.0
2014-03-12 15:30:00,53.86,53.89,53.86,53.88,1800.0,53.7128,53.7427,53.7128,53.7328,1800.0
2014-03-12 15:35:00,53.89,53.93,53.83,53.93,3000.0,53.7427,53.7826,53.6829,53.7826,3000.0
2014-03-12 15:40:00,53.92,53.92,53.73,53.73,6500.0,53.7727,53.7727,53.5832,53.5832,6500.0
2014-03-12 15:45:00,53.72,53.74,53.53,53.58,8800.0,53.5732,53.5931,53.3837,53.4336,8800.0
2014-03-12 15:50:00,53.61,53.66,53.52,53.52,8400.0,53.4635,53.5134,53.3737,53.3737,8400.0
2014-03-12 15:55:00,53.52,53.73,53.51,53.72,17600.0,53.3737,53.5832,53.3638,53.5732,17600.0
2014-03-13 09:30:00,53.83,53.83,53.83,53.83,900.0,53.6829,53.6829,53.6829,53.6829,900.0
2014-03-13 09:35:00,53.83,53.83,53.83,53.83,0.0,53.6829,53.6829,53.6829,53.6829,0.0
2014-03-13 09:40:00,54.0,54.03,54.0,54.01,1700.0,53.8524,53.8824,53.8524,53.8624,1700.0
2014-03-13 09:45:00,54.01,54.01,53.82,53.89,900.0,53.8624,53.8624,53.6729,53.7427,900.0
2014-03-13 09:50:00,53.89,53.89,53.84,53.84,600.0,53.7427,53.7427,53.6929,53.6929,600.0
2014-03-13 09:55:00,53.84,53.84,53.83,53.84,400.0,53.6929,53.6929,53.6829,53.6929,400.0
2014-03-13 10:00:00,53.84,53.85,53.72,53.79,1300.0,53.6929,53.7028,53.5732,53.643,1300.0
2014-03-13 10:05:00,53.79,53.81,53.74,53.75,1200.0,53.643,53.663,53.5931,53.6031,1200.0
2014-03-13 10:10:00,53.78,53.78,53.65,53.65,900.0,53.633,53.633,53.5034,53.5034,900.0
2014-03-13 10:15:00,53.65,53.7,53.64,53.64,1300.0,53.5034,53.5533,53.4934,53.4934,1300.0
2014-03-13 10:20:00,53.65,53.66,53.65,53.65,500.0,53.5034,53.5134,53.5034,53.5034,500.0
2014-03-13 10:25:00,53.65,53.65,53.65,53.65,0.0,53.5034,53.5034,53.5034,53.5034,0.0
2014-03-13 10:30:00,53.73,53.76,53.64,53.64,3100.0,53.5832,53.6131,53.4934,53.4934,3100.0
2014-03-13 10:35:00,53.66,53.66,53.47,53.47,300.0,53.5134,53.5134,53.3239,53.3239,300.0
2014-03-13 10:40:00,53.47,53.47,53.37,53.37,1200.0,53.3239,53.3239,53.2242,53.2242,1200.0
2014-03-13 10:45:00,53.37,53.38,53.32,53.38,1300.0,53.2242,53.2341,53.1743,53.2341,1300.0
2014-03-13 10:50:00,53.39,53.39,53.39,53.39,100.0,53.2441,53.2441,53.2441,53.2441,100.0
2014-03-13 10:55:00,53.39,53.39,53.35,53.35,1300.0,53.2441,53.2441,53.2042,53.2042,1300.0
2014-03-13 11:00:00,53.41,53.44,53.41,53.44,300.0,53.264,53.294,53.264,53.294,300.0
2014-03-13 11:05:00,53.44,53.44,53.44,53.44,1000.0,53.294,53.294,53.294,53.294,1000.0
2014-03-13 11:10:00,53.44,53.44,53.44,53.44,0.0,53.294,53.294,53.294,53.294,0.0
2014-03-13 11:15:00,53.44,53.44,53.44,53.44,0.0,53.294,53.294,53.294,53.294,0.0
2014-03-13 11:20:00,53.44,53.44,53.44,53.44,0.0,53.294,53.294,53.294,53.294,0.0
2014-03-13 11:25:00,53.45,53.46,53.45,53.45,1400.0,53.3039,53.3139,53.3039,53.3039,1400.0
2014-03-13 11:30:00,53.45,53.48,53.45,53.48,400.0,53.3039,53.3339,53.3039,53.3339,400.0
2014-03-13 11:35:00,53.48,53.48,53.48,53.48,0.0,53.3339,53.3339,53.3339,53.3339,0.0
2014-03-13 11:40:00,53.54,53.58,53.54,53.56,2100.0,53.3937,53.4336,53.3937,53.4136,2100.0
2014-03-13 11:45:00,53.54,53.54,53.51,53.51,300.0,53.3937,53.3937,53.3638,53.3638,300.0
2014-03-13 11:50:00,53.49,53.49,53.21,53.27,8800.0,53.3438,53.3438,53.0646,53.1244,8800.0
2014-03-13 11:55:00,53.27,53.27,53.27,53.27,100.0,53.1244,53.1244,53.1244,53.1244,100.0
2014-03-13 12:00:00,53.36,53.36,53.35,53.35,900.0,53.2142,53.2142,53.2042,53.2042,900.0
2014-03-13 12:05:00,53.29,53.29,53.17,53.17,500.0,53.1444,53.1444,53.0247,53.0247,500.0
2014-03-13 12:10:00,53.16,53.17,52.98,53.05,1000.0,53.0147,53.0247,52.8352,52.905,1000.0
2014-03-13 12:15:00,53.05,53.05,52.97,52.97,500.0,52.905,52.905,52.8252,52.8252,500.0
2014-03-13 12:20:00,53.02,53.11,52.89,52.89,9400.0,52.8751,52.9649,52.7455,52.7455,9400.0
2014-03-13 12:25:00,52.78,53.01,52.78,52.89,8100.0,52.6358,52.8651,52.6358,52.7455,8100.0
2014-03-13 12:30:00,52.86,52.94,52.78,52.82,7600.0,52.7155,52.7953,52.6358,52.6757,7600.0
2014-03-13 12:35:00,52.81,52.88,52.79,52.88,3500.0,52.6657,52.7355,52.6457,52.7355,3500.0
2014-03-13 12:40:00,52.88,52.96,52.79,52.88,5400.0,52.7355,52.8153,52.6457,52.7355,5400.0
2014-03-13 12:45:00,52.95,52.96,52.74,52.74,1600.0,52.8053,52.8153,52.5959,52.5959,1600.0
2014-03-13 12:50:00,52.74,52.78,52.74,52.78,500.0,52.5959,52.6358,52.5959,52.6358,500.0
2014-03-13 12:55:00,52.74,52.74,52.73,52.73,200.0,52.5959,52.5959,52.5859,52.5859,200.0
2014-03-13 13:00:00,52.78,52.78,52.52,52.52,1800.0,52.6358,52.6358,52.3765,52.3765,1800.0
2014-03-13 13:05:00,52.52,52.64,52.49,52.64,1500.0,52.3765,52.4962,52.3466,52.4962,1500.0
2014-03-13 13:10:00,52.64,52.64,52.64,52.64,0.0,52.4962,52.4962,52.4962,52.4962,0.0
2014-03-13 13:15:00,52.84,52.84,52.84,52.84,300.0,52.6956,52.6956,52.6956,52.6956,300.0
2014-03-13 13:20:00,52.87,52.87,52.87,52.87,100.0,52.7255,52.7255,52.7255,52.7255,100.0
2014-03-13 13:25:00,52.93,52.98,52.93,52.98,900.0,52.7854,52.8352,52.7854,52.8352,900.0
2014-03-13 13:30:00,52.98,52.98,52.98,52.98,0.0,52.8352,52.8352,52.8352,52.8352,0.0
2014-03-13 13:35:00,52.99,53.01,52.96,52.96,700.0,52.8452,52.8651,52.8153,52.8153,700.0
2014-03-13 13:40:00,53.01,53.07,53.01,53.07,1200.0,52.8651,52.925,52.8651,52.925,1200.0
2014-03-13 13:45:00,53.08,53.08,53.08,53.08,100.0,52.9349,52.9349,52.9349,52.9349,100.0
2014-03-13 13:50:00,53.08,53.08,52.91,53.01,1500.0,52.9349,52.9349,52.7654,52.8651,1500.0
2014-03-13 13:55:00,52.91,52.95,52.82,52.95,1000.0,52.7654,52.8053,52.6757,52.8053,1000.0
2014-03-13 14:00:00,52.97,52.97,52.94,52.94,600.0,52.8252,52.8252,52.7953,52.7953,600.0
2014-03-13 14:05:00,52.94,52.94,52.78,52.8,900.0,52.7953,52.7953,52.6358,52.6557,900.0
2014-03-13 14:10:00,52.81,52.88,52.81,52.85,300.0,52.6657,52.7355,52.6657,52.7056,300.0
2014-03-13 14:15:00,52.84,52.84,52.77,52.77,600.0,52.6956,52.6956,52.6258,52.6258,600.0
2014-03-13 14:20:00,52.72,52.73,52.71,52.73,700.0,52.5759,52.5859,52.566,52.5859,700.0
2014-03-13 14:25:00,52.75,52.75,52.75,52.75,100.0,52.6058,52.6058,52.6058,52.6058,100.0
2014-03-13 14:30:00,52.94,53.01,52.94,53.01,1400.0,52.7953,52.8651,52.7953,52.8651,1400.0
2014-03-13 14:35:00,53.01,53.01,52.98,52.98,1400.0,52.8651,52.8651,52.8352,52.8352,1400.0
2014-03-13 14:40:00,52.95,52.96,52.94,52.95,700.0,52.8053,52.8153,52.7953,52.8053,700.0
2014-03-13 14:45:00,52.9,52.9,52.79,52.8,700.0,52.7554,52.7554,52.6457,52.6557,700.0
2014-03-13 14:50:00,52.83,52.83,52.63,52.63,800.0,52.6856,52.6856,52.4862,52.4862,800.0
2014-03-13 14:55:00,52.64,52.69,52.61,52.69,400.0,52.4962,52.546,52.4662,52.546,400.0
2014-03-13 15:00:00,52.71,52.79,52.71,52.79,1200.0,52.566,52.6457,52.566,52.6457,1200.0
2014-03-13 15:05:00,52.79,52.79,52.62,52.62,1200.0,52.6457,52.6457,52.4762,52.4762,1200.0
2014-03-13 15:10:00,52.62,52.65,52.62,52.65,600.0,52.4762,52.5061,52.4762,52.5061,600.0
2014-03-13 15:15:00,52.66,52.68,52.57,52.57,1000.0,52.5161,52.536,52.4263,52.4263,1000.0
2014-03-13 15:20:00,52.56,52.68,52.56,52.68,1000.0,52.4164,52.536,52.4164,52.536,1000.0
2014-03-13 15:25:00,52.81,52.81,52.71,52.72,1000.0,52.6657,52.6657,52.566,52.5759,1000.0
2014-03-13 15:30:00,52.74,52.79,52.74,52.76,1400.0,52.5959,52.6457,52.5959,52.6158,1400.0
2014-03-13 15:35:00,52.76,52.8,52.71,52.78,1200.0,52.6158,52.6557,52.566,52.6358,1200.0
2014-03-13 15:40:00,52.81,52.81,52.8,52.8,300.0,52.6657,52.6657,52.6557,52.6557,300.0
2014-03-13 15:45:00,52.77,52.8,52.72,52.8,2800.0,52.6258,52.6557,52.5759,52.6557,2800.0
2014-03-13 15:50:00,52.73,52.73,52.64,52.67,2300.0,52.5859,52.5859,52.4962,52.5261,2300.0
2014-03-13 15:55:00,52.65,52.71,52.62,52.67,7900.0,52.5061,52.566,52.4762,52.5261,7900.0
2014-03-14 09:30:00,52.4,52.4,52.28,52.28,900.0,52.2568,52.2568,52.1371,52.1371,900.0
2014-03-14 09:35:00,52.43,52.71,52.43,52.71,900.0,52.2867,52.566,52.2867,52.566,900.0
2014-03-14 09:40:00,52.8,52.84,52.8,52.84,600.0,52.6557,52.6956,52.6557,52.6956,600.0
2014-03-14 09:45:00,52.93,52.94,52.83,52.85,2200.0,52.7854,52.7953,52.6856,52.7056,2200.0
2014-03-14 09:50:00,52.85,52.9,52.8,52.9,700.0,52.7056,52.7554,52.6557,52.7554,700.0
2014-03-14 09:55:00,53.02,53.02,52.98,52.98,1000.0,52.8751,52.8751,52.8352,52.8352,1000.0
2014-03-14 10:00:00,52.98,53.13,52.98,53.02,900.0,52.8352,52.9848,52.8352,52.8751,900.0
2014-03-14 10:05:00,53.01,53.11,53.01,53.11,700.0,52.8651,52.9649,52.8651,52.9649,700.0
2014-03-14 10:10:00,53.16,53.16,53.12,53.12,600.0,53.0147,53.0147,52.9748,52.9748,600.0
2014-03-14 10:15:00,53.06,53.27,53.05,53.21,1400.0,52.915,53.1244,52.905,53.0646,1400.0
2014-03-14 10:20:00,53.2,53.2,53.11,53.11,800.0,53.0546,53.0546,52.9649,52.9649,800.0
2014-03-14 10:25:00,53.12,53.3,53.12,53.3,2600.0,52.9748,53.1543,52.9748,53.1543,2600.0
2014-03-14 10:30:00,53.29,53.29,53.19,53.19,800.0,53.1444,53.1444,53.0446,53.0446,800.0
2014-03-14 10:35:00,53.27,53.36,53.27,53.34,1400.0,53.1244,53.2142,53.1244,53.1942,1400.0
2014-03-14 10:40:00,53.34,53.41,53.34,53.41,700.0,53.1942,53.264,53.1942,53.264,700.0
2014-03-14 10:45:00,53.4,53.49,53.4,53.49,1100.0,53.2541,53.3438,53.2541,53.3438,1100.0
2014-03-14 10:50:00,53.48,53.48,53.48,53.48,600.0,53.3339,53.3339,53.3339,53.3339,600.0
2014-03-14 10:55:00,53.48,53.48,53.33,53.39,1400.0,53.3339,53.3339,53.1843,53.2441,1400.0
2014-03-14 11:00:00,53.37,53.37,53.33,53.34,500.0,53.2242,53.2242,53.1843,53.1942,500.0
2014-03-14 11:05:00,53.34,53.38,53.33,53.38,700.0,53.1942,53.2341,53.1843,53.2341,700.0
2014-03-14 11:10:00,53.35,53.35,53.22,53.28,700.0,53.2042,53.2042,53.0746,53.1344,700.0
2014-03-14 11:15:00,53.27,53.27,53.11,53.13,600.0,53.1244,53.1244,52.9649,52.9848,600.0
2014-03-14 11:20:00,53.13,53.13,53.01,53.01,900.0,52.9848,52.9848,52.8651,52.8651,900.0
2014-03-14 11:25:00,52.98,53.17,52.98,53.17,900.0,52.8352,53.0247,52.8352,53.0247,900.0
2014-03-14 11:30:00,53.17,53.17,53.08,53.08,1000.0,53.0247,53.0247,52.9349,52.9349,1000.0
2014-03-14 11:35:00,53.08,53.11,53.08,53.11,500.0,52.9349,52.9649,52.9349,52.9649,500.0
2014-03-14 11:40:00,53.17,53.25,53.17,53.25,700.0,53.0247,53.1045,53.0247,53.1045,700.0
2014-03-14 11:45:00,53.24,53.24,53.12,53.23,1700.0,53.0945,53.0945,52.9748,53.0845,1700.0
2014-03-14 11:50:00,53.26,53.26,53.11,53.11,1100.0,53.1145,53.1145,52.9649,52.9649,1100.0
2014-03-14 11:55:00,53.2,53.22,53.2,53.22,300.0,53.0546,53.0746,53.0546,53.0746,300.0
2014-03-14 12:00:00,53.24,53.33,53.22,53.22,1300.0,53.0945,53.1843,53.0746,53.0746,1300.0
2014-03-14 12:05:00,53.18,53.21,53.06,53.06,600.0,53.0347,53.0646,52.915,52.915,600.0
2014-03-14 12:10:00,53.07,53.12,53.01,53.01,500.0,52.925,52.9748,52.8651,52.8651,500.0
2014-03-14 12:15:00,53.08,53.13,53.08,53.1,1300.0,52.9349,52.9848,52.9349,52.9549,1300.0
2014-03-14 12:20:00,53.05,53.12,53.05,53.09,800.0,52.905,52.9748,52.905,52.9449,800.0
2014-03-14 12:25:00,53.09,53.09,53.0,53.0,1200.0,52.9449,52.9449,52.8552,52.8552,1200.0
2014-03-14 12:30:00,52.99,53.08,52.97,53.01,1200.0,52.8452,52.9349,52.8252,52.8651,1200.0
2014-03-14 12:35:00,52.93,52.96,52.83,52.95,1500.0,52.7854,52.8153,52.6856,52.8053,1500.0
2014-03-14 12:40:00,53.04,53.04,53.0,53.0,800.0,52.8951,52.8951,52.8552,52.8552,800.0
2014-03-14 12:45:00,53.0,53.0,53.0,53.0,0.0,52.8552,52.8552,52.8552,52.8552,0.0
2014-03-14 12:50:00,53.02,53.1,53.02,53.09,1000.0,52.8751,52.9549,52.8751,52.9449,1000.0
2014-03-14 12:55:00,53.05,53.1,53.05,53.05,400.0,52.905,52.9549,52.905,52.905,400.0
2014-03-14 13:00:00,53.05,53.13,53.03,53.13,4600.0,52.905,52.9848,52.8851,52.9848,4600.0
2014-03-14 13:05:00,53.13,53.15,53.12,53.15,1200.0,52.9848,53.0048,52.9748,53.0048,1200.0
2014-03-14 13:10:00,53.15,53.21,53.15,53.19,1300.0,53.0048,53.0646,53.0048,53.0446,1300.0
2014-03-14 13:15:00,53.19,53.19,53.18,53.18,500.0,53.0446,53.0446,53.0347,53.0347,500.0
2014-03-14 13:20:00,53.19,53.19,53.1,53.1,1700.0,53.0446,53.0446,52.9549,52.9549,1700.0
2014-03-14 13:25:00,53.1,53.16,53.1,53.16,1600.0,52.9549,53.0147,52.9549,53.0147,1600.0
2014-03-14 13:30:00,53.18,53.19,53.13,53.14,3500.0,53.0347,53.0446,52.9848,52.9948,3500.0
2014-03-14 13:35:00,53.18,53.21,53.17,53.18,1400.0,53.0347,53.0646,53.0247,53.0347,1400.0
2014-03-14 13:40:00,53.12,53.13,53.01,53.01,700.0,52.9748,52.9848,52.8651,52.8651,700.0
2014-03-14 13:45:00,53.02,53.05,53.02,53.02,500.0,52.8751,52.905,52.8751,52.8751,500.0
2014-03-14 13:50:00,53.06,53.08,53.06,53.06,1100.0,52.915,52.9349,52.915,52.915,1100.0
2014-03-14 13:55:00,53.06,53.08,53.01,53.03,1600.0,52.915,52.9349,52.8651,52.8851,1600.0
2014-03-14 14:00:00,53.05,53.1,53.05,53.1,400.0,52.905,52.9549,52.905,52.9549,400.0
2014-03-14 14:05:00,53.16,53.16,53.04,53.04,1000.0,53.0147,53.0147,52.8951,52.8951,1000.0
2014-03-14 14:10:00,53.07,53.07,53.01,53.01,500.0,52.925,52.925,52.8651,52.8651,500.0
2014-03-14 14:15:00,53.05,53.09,53.02,53.09,1200.0,52.905,52.9449,52.8751,52.9449,1200.0
2014-03-14 14:20:00,53.09,53.13,53.09,53.13,600.0,52.9449,52.9848,52.9449,52.9848,600.0
2014-03-14 14:25:00,53.13,53.17,53.1,53.1,500.0,52.9848,53.0247,52.9549,52.9549,500.0
2014-03-14 14:30:00,53.17,53.18,53.17,53.17,1000.0,53.0247,53.0347,53.0247,53.0247,1000.0
2014-03-14 14:35:00,53.16,53.16,53.05,53.05,700.0,53.0147,53.0147,52.905,52.905,700.0
2014-03-14 14:40:00,53.03,53.04,53.0,53.04,500.0,52.8851,52.8951,52.8552,52.8951,500.0
2014-03-14 14:45:00,53.03,53.08,52.92,52.92,2200.0,52.8851,52.9349,52.7754,52.7754,2200.0
2014-03-14 14:50:00,52.95,52.95,52.91,52.92,700.0,52.8053,52.8053,52.7654,52.7754,700.0
2014-03-14 14:55:00,52.88,52.89,52.81,52.81,800.0,52.7355,52.7455,52.6657,52.6657,800.0
2014-03-14 15:00:00,52.79,52.9,52.77,52.9,1200.0,52.6457,52.7554,52.6258,52.7554,1200.0
2014-03-14 15:05:00,52.89,52.89,52.77,52.77,1500.0,52.7455,52.7455,52.6258,52.6258,1500.0
2014-03-14 15:10:00,52.68,52.71,52.68,52.7,800.0,52.536,52.566,52.536,52.556,800.0
2014-03-14 15:15:00,52.72,52.72,52.66,52.69,2300.0,52.5759,52.5759,52.5161,52.546,2300.0
2014-03-14 15:20:00,52.69,52.75,52.69,52.75,1600.0,52.546,52.6058,52.546,52.6058,1600.0
2014-03-14 15:25:00,52.75,52.75,52.7,52.71,800.0,52.6058,52.6058,52.556,52.566,800.0
2014-03-14 15:30:00,52.77,52.83,52.77,52.82,1500.0,52.6258,52.6856,52.6258,52.6757,1500.0
2014-03-14 15:35:00,52.82,52.82,52.61,52.68,2300.0,52.6757,52.6757,52.4662,52.536,2300.0
2014-03-14 15:40:00,52.62,52.72,52.61,52.72,1300.0,52.4762,52.5759,52.4662,52.5759,1300.0
2014-03-14 15:45:00,52.65,52.67,52.55,52.55,3100.0,52.5061,52.5261,52.4064,52.4064,3100.0
2014-03-14 15:50:00,52.56,52.57,52.49,52.53,2200.0,52.4164,52.4263,52.3466,52.3865,2200.0
2014-03-14 15:55:00,52.54,52.73,52.53,52.72,12800.0,52.3964,52.5859,52.3865,52.5759,12800.0
2014-03-17 09:30:00,53.08,53.08,53.08,53.08,200.0,52.9349,52.9349,52.9349,52.9349,200.0
2014-03-17 09:35:00,53.22,53.41,53.22,53.29,400.0,53.0746,53.264,53.0746,53.1444,400.0
2014-03-17 09:40:00,53.29,53.29,53.29,53.29,0.0,53.1444,53.1444,53.1444,53.1444,0.0
2014-03-17 09:45:00,53.55,53.71,53.52,53.55,3800.0,53.4037,53.5632,53.3737,53.4037,3800.0
2014-03-17 09:50:00,53.55,53.55,53.14,53.39,900.0,53.4037,53.4037,52.9948,53.2441,900.0
2014-03-17 09:55:00,53.41,53.65,53.4,53.64,1600.0,53.264,53.5034,53.2541,53.4934,1600.0
2014-03-17 10:00:00,53.64,53.75,53.64,53.65,1100.0,53.4934,53.6031,53.4934,53.5034,1100.0
2014-03-17 10:05:00,53.65,53.71,53.65,53.71,700.0,53.5034,53.5632,53.5034,53.5632,700.0
2014-03-17 10:10:00,53.76,53.76,53.7,53.7,900.0,53.6131,53.6131,53.5533,53.5533,900.0
2014-03-17 10:15:00,53.69,53.75,53.63,53.63,1000.0,53.5433,53.6031,53.4834,53.4834,1000.0
2014-03-17 10:20:00,53.63,53.63,53.63,53.63,300.0,53.4834,53.4834,53.4834,53.4834,300.0
2014-03-17 10:25:00,53.67,53.77,53.62,53.62,2000.0,53.5233,53.6231,53.4735,53.4735,2000.0
2014-03-17 10:30:00,53.65,53.65,53.41,53.41,600.0,53.5034,53.5034,53.264,53.264,600.0
2014-03-17 10:35:00,53.48,53.48,53.43,53.43,1200.0,53.3339,53.3339,53.284,53.284,1200.0
2014-03-17 10:40:00,53.5,53.59,53.46,53.5,1200.0,53.3538,53.4436,53.3139,53.3538,1200.0
2014-03-17 10:45:00,53.46,53.46,53.44,53.44,200.0,53.3139,53.3139,53.294,53.294,200.0
2014-03-17 10:50:00,53.46,53.49,53.46,53.46,800.0,53.3139,53.3438,53.3139,53.3139,800.0
2014-03-17 10:55:00,53.46,53.46,53.45,53.45,500.0,53.3139,53.3139,53.3039,53.3039,500.0
2014-03-17 11:00:00,53.43,53.5,53.43,53.5,400.0,53.284,53.3538,53.284,53.3538,400.0
2014-03-17 11:05:00,53.5,53.5,53.5,53.5,300.0,53.3538,53.3538,53.3538,53.3538,300.0
2014-03-17 11:10:00,53.5,53.5,53.46,53.46,400.0,53.3538,53.3538,53.3139,53.3139,400.0
2014-03-17 11:15:00,53.47,53.5,53.32,53.35,6000.0,53.3239,53.3538,53.1743,53.2042,6000.0
2014-03-17 11:20:00,53.35,53.35,53.2,53.2,600.0,53.2042,53.2042,53.0546,53.0546,600.0
2014-03-17 11:25:00,53.2,53.25,53.2,53.25,900.0,53.0546,53.1045,53.0546,53.1045,900.0
2014-03-17 11:30:00,53.26,53.26,53.26,53.26,100.0,53.1145,53.1145,53.1145,53.1145,100.0
2014-03-17 11:35:00,53.26,53.26,53.25,53.25,1000.0,53.1145,53.1145,53.1045,53.1045,1000.0
2014-03-17 11:40:00,53.25,53.27,53.25,53.26,700.0,53.1045,53.1244,53.1045,53.1145,700.0
2014-03-17 11:45:00,53.26,53.34,53.26,53.32,1000.0,53.1145,53.1942,53.1145,53.1743,1000.0
2014-03-17 11:50:00,53.32,53.34,53.32,53.33,800.0,53.1743,53.1942,53.1743,53.1843,800.0
2014-03-17 11:55:00,53.33,53.33,53.16,53.16,2500.0,53.1843,53.1843,53.0147,53.0147,2500.0
2014-03-17 12:00:00,53.16,53.16,53.16,53.16,0.0,53.0147,53.0147,53.0147,53.0147,0.0
2014-03-17 12:05:00,53.18,53.25,53.18,53.2,500.0,53.0347,53.1045,53.0347,53.0546,500.0
2014-03-17 12:10:00,53.2,53.32,53.2,53.32,900.0,53.0546,53.1743,53.0546,53.1743,900.0
2014-03-17 12:15:00,53.34,53.36,53.27,53.36,1700.0,53.1942,53.2142,53.1244,53.2142,1700.0
2014-03-17 12:20:00,53.36,53.36,53.36,53.36,0.0,53.2142,53.2142,53.2142,53.2142,0.0
2014-03-17 12:25:00,53.31,53.31,53.31,53.31,100.0,53.1643,53.1643,53.1643,53.1643,100.0
2014-03-17 12:30:00,53.39,53.45,53.39,53.43,1400.0,53.2441,53.3039,53.2441,53.284,1400.0
2014-03-17 12:35:00,53.43,53.43,53.43,53.43,700.0,53.284,53.284,53.284,53.284,700.0
2014-03-17 12:40:00,53.47,53.52,53.47,53.51,1400.0,53.3239,53.3737,53.3239,53.3638,1400.0
2014-03-17 12:45:00,53.51,53.51,53.43,53.43,600.0,53.3638,53.3638,53.284,53.284,600.0
2014-03-17 12:50:00,53.43,53.43,53.43,53.43,100.0,53.284,53.284,53.284,53.284,100.0
2014-03-17 12:55:00,53.46,53.53,53.46,53.53,600.0,53.3139,53.3837,53.3139,53.3837,600.0
2014-03-17 13:00:00,53.53,53.58,53.53,53.58,1200.0,53.3837,53.4336,53.3837,53.4336,1200.0
2014-03-17 13:05:00,53.57,53.57,53.54,53.54,300.0,53.4236,53.4236,53.3937,53.3937,300.0
2014-03-17 13:10:00,53.54,53.54,53.43,53.43,700.0,53.3937,53.3937,53.284,53.284,700.0
2014-03-17 13:15:00,53.45,53.45,53.45,53.45,200.0,53.3039,53.3039,53.3039,53.3039,200.0
2014-03-17 13:20:00,53.45,53.45,53.45,53.45,0.0,53.3039,53.3039,53.3039,53.3039,0.0
2014-03-17 13:25:00,53.45,53.45,53.45,53.45,600.0,53.3039,53.3039,53.3039,53.3039,600.0
2014-03-17 13:30:00,53.45,53.45,53.45,53.45,100.0,53.3039,53.3039,53.3039,53.3039,100.0
2014-03-17 13:35:00,53.5,53.52,53.48,53.48,1000.0,53.3538,53.3737,53.3339,53.3339,1000.0
2014-03-17 13:40:00,53.5,53.5,53.5,53.5,1000.0,53.3538,53.3538,53.3538,53.3538,1000.0
2014-03-17 13:45:00,53.49,53.5,53.49,53.5,400.0,53.3438,53.3538,53.3438,53.3538,400.0
2014-03-17 13:50:00,53.5,53.5,53.45,53.45,200.0,53.3538,53.3538,53.3039,53.3039,200.0
2014-03-17 13:55:00,53.46,53.46,53.46,53.46,500.0,53.3139,53.3139,53.3139,53.3139,500.0
2014-03-17 14:00:00,53.46,53.46,53.45,53.45,500.0,53.3139,53.3139,53.3039,53.3039,500.0
2014-03-17 14:05:00,53.46,53.51,53.46,53.51,900.0,53.3139,53.3638,53.3139,53.3638,900.0
2014-03-17 14:10:00,53.49,53.49,53.43,53.43,1000.0,53.3438,53.3438,53.284,53.284,1000.0
2014-03-17 14:15:00,53.43,53.43,53.43,53.43,0.0,53.284,53.284,53.284,53.284,0.0
2014-03-17 14:20:00,53.46,53.54,53.46,53.52,1400.0,53.3139,53.3937,53.3139,53.3737,1400.0
2014-03-17 14:25:00,53.57,53.59,53.52,53.52,800.0,53.4236,53.4436,53.3737,53.3737,800.0
2014-03-17 14:30:00,53.59,53.62,53.54,53.56,1500.0,53.4436,53.4735,53.3937,53.4136,1500.0
2014-03-17 14:35:00,53.53,53.57,53.4,53.47,2500.0,53.3837,53.4236,53.2541,53.3239,2500.0
2014-03-17 14:40:00,53.49,53.49,53.32,53.33,3000.0,53.3438,53.3438,53.1743,53.1843,3000.0
2014-03-17 14:45:00,53.38,53.41,53.34,53.38,1100.0,53.2341,53.264,53.1942,53.2341,1100.0
2014-03-17 14:50:00,53.33,53.4,53.33,53.35,1200.0,53.1843,53.2541,53.1843,53.2042,1200.0
2014-03-17 14:55:00,53.4,53.43,53.3,53.36,4000.0,53.2541,53.284,53.1543,53.2142,4000.0
2014-03-17 15:00:00,53.32,53.36,53.23,53.31,4500.0,53.1743,53.2142,53.0845,53.1643,4500.0
2014-03-17 15:05:00,53.29,53.44,53.29,53.44,900.0,53.1444,53.294,53.1444,53.294,900.0
2014-03-17 15:10:00,53.5,53.55,53.5,53.55,600.0,53.3538,53.4037,53.3538,53.4037,600.0
2014-03-17 15:15:00,53.56,53.56,53.51,53.51,1800.0,53.4136,53.4136,53.3638,53.3638,1800.0
2014-03-17 15:20:00,53.51,53.52,53.51,53.51,800.0,53.3638,53.3737,53.3638,53.3638,800.0
2014-03-17 15:25:00,53.51,53.53,53.51,53.53,1200.0,53.3638,53.3837,53.3638,53.3837,1200.0
2014-03-17 15:30:00,53.54,53.54,53.53,53.53,1200.0,53.3937,53.3937,53.3837,53.3837,1200.0
2014-03-17 15:35:00,53.5,53.58,53.5,53.54,1400.0,53.3538,53.4336,53.3538,53.3937,1400.0
2014-03-17 15:40:00,53.5,53.5,53.43,53.43,600.0,53.3538,53.3538,53.284,53.284,600.0
2014-03-17 15:45:00,53.28,53.33,53.24,53.3,1700.0,53.1344,53.1843,53.0945,53.1543,1700.0
2014-03-17 15:50:00,53.33,53.39,53.24,53.25,1900.0,53.1843,53.2441,53.0945,53.1045,1900.0
2014-03-17 15:55:00,53.27,53.3,53.19,53.29,10800.0,53.1244,53.1543,53.0446,53.1444,10800.0
2014-03-18 09:30:00,53.39,54.0,53.39,54.0,300.0,53.2441,53.8524,53.2441,53.8524,300.0
2014-03-18 09:35:00,53.93,53.93,53.86,53.87,1300.0,53.7826,53.7826,53.7128,53.7228,1300.0
2014-03-18 09:40:00,53.94,53.94,53.69,53.69,500.0,53.7926,53.7926,53.5433,53.5433,500.0
2014-03-18 09:45:00,53.69,53.69,53.69,53.69,0.0,53.5433,53.5433,53.5433,53.5433,0.0
2014-03-18 09:50:00,53.81,54.15,53.81,54.15,2400.0,53.663,54.002,53.663,54.002,2400.0
2014-03-18 09:55:00,54.14,54.14,53.99,53.99,800.0,53.9921,53.9921,53.8425,53.8425,800.0
2014-03-18 10:00:00,54.05,54.05,53.94,53.94,1000.0,53.9023,53.9023,53.7926,53.7926,1000.0
2014-03-18 10:05:00,53.87,53.9,53.81,53.81,2800.0,53.7228,53.7527,53.663,53.663,2800.0
2014-03-18 10:10:00,53.85,54.0,53.85,54.0,1300.0,53.7028,53.8524,53.7028,53.8524,1300.0
2014-03-18 10:15:00,54.0,54.06,54.0,54.06,300.0,53.8524,53.9123,53.8524,53.9123,300.0
2014-03-18 10:20:00,54.1,54.23,54.1,54.23,1500.0,53.9522,54.0818,53.9522,54.0818,1500.0
2014-03-18 10:25:00,54.26,54.26,54.21,54.21,500.0,54.1117,54.1117,54.0619,54.0619,500.0
2014-03-18 10:30:00,54.24,54.32,54.24,54.32,2300.0,54.0918,54.1716,54.0918,54.1716,2300.0
2014-03-18 10:35:00,54.34,54.38,54.27,54.27,1300.0,54.1915,54.2314,54.1217,54.1217,1300.0
2014-03-18 10:40:00,54.27,54.33,54.27,54.33,600.0,54.1217,54.1815,54.1217,54.1815,600.0
2014-03-18 10:45:00,54.35,54.42,54.29,54.33,1100.0,54.2015,54.2713,54.1416,54.1815,1100.0
2014-03-18 10:50:00,54.43,54.43,54.25,54.25,1500.0,54.2813,54.2813,54.1018,54.1018,1500.0
2014-03-18 10:55:00,54.2,54.27,54.2,54.23,400.0,54.0519,54.1217,54.0519,54.0818,400.0
2014-03-18 11:00:00,54.24,54.24,54.21,54.24,400.0,54.0918,54.0918,54.0619,54.0918,400.0
2014-03-18 11:05:00,54.29,54.35,54.27,54.27,2000.0,54.1416,54.2015,54.1217,54.1217,2000.0
2014-03-18 11:10:00,54.3,54.33,54.27,54.31,1400.0,54.1516,54.1815,54.1217,54.1616,1400.0
2014-03-18 11:15:00,54.35,54.35,54.31,54.31,400.0,54.2015,54.2015,54.1616,54.1616,400.0
2014-03-18 11:20:00,54.41,54.54,54.41,54.54,900.0,54.2613,54.391,54.2613,54.391,900.0
2014-03-18 11:25:00,54.46,54.46,54.44,54.44,700.0,54.3112,54.3112,54.2912,54.2912,700.0
2014-03-18 11:30:00,54.47,54.47,54.47,54.47,600.0,54.3211,54.3211,54.3211,54.3211,600.0
2014-03-18 11:35:00,54.46,54.58,54.46,54.56,900.0,54.3112,54.4308,54.3112,54.4109,900.0
2014-03-18 11:40:00,54.56,54.56,54.41,54.41,700.0,54.4109,54.4109,54.2613,54.2613,700.0
2014-03-18 11:45:00,54.41,54.47,54.41,54.47,800.0,54.2613,54.3211,54.2613,54.3211,800.0
2014-03-18 11:50:00,54.47,54.47,54.34,54.34,400.0,54.3211,54.3211,54.1915,54.1915,400.0
2014-03-18 11:55:00,54.44,54.55,54.4,54.55,900.0,54.2912,54.4009,54.2513,54.4009,900.0
2014-03-18 12:00:00,54.55,54.56,54.53,54.56,1600.0,54.4009,54.4109,54.381,54.4109,1600.0
2014-03-18 12:05:00,54.52,54.59,54.51,54.58,1400.0,54.371,54.4408,54.361,54.4308,1400.0
2014-03-18 12:10:00,54.61,54.71,54.61,54.69,1100.0,54.4608,54.5605,54.4608,54.5405,1100.0
2014-03-18 12:15:00,54.69,54.69,54.54,54.54,700.0,54.5405,54.5405,54.391,54.391,700.0
2014-03-18 12:20:00,54.68,54.76,54.67,54.69,2000.0,54.5306,54.6104,54.5206,54.5405,2000.0
2014-03-18 12:25:00,54.69,54.71,54.69,54.71,800.0,54.5405,54.5605,54.5405,54.5605,800.0
2014-03-18 12:30:00,54.64,54.64,54.64,54.64,300.0,54.4907,54.4907,54.4907,54.4907,300.0
2014-03-18 12:35:00,54.71,54.73,54.66,54.66,800.0,54.5605,54.5804,54.5106,54.5106,800.0
2014-03-18 12:40:00,54.66,54.66,54.61,54.61,1500.0,54.5106,54.5106,54.4608,54.4608,1500.0
2014-03-18 12:45:00,54.61,54.61,54.58,54.58,800.0,54.4608,54.4608,54.4308,54.4308,800.0
2014-03-18 12:50:00,54.58,54.58,54.58,54.58,0.0,54.4308,54.4308,54.4308,54.4308,0.0
2014-03-18 12:55:00,54.66,54.73,54.63,54.73,1500.0,54.5106,54.5804,54.4807,54.5804,1500.0
2014-03-18 13:00:00,54.72,54.72,54.54,54.54,1500.0,54.5705,54.5705,54.391,54.391,1500.0
2014-03-18 13:05:00,54.61,54.61,54.61,54.61,800.0,54.4608,54.4608,54.4608,54.4608,800.0
2014-03-18 13:10:00,54.62,54.62,54.62,54.62,100.0,54.4707,54.4707,54.4707,54.4707,100.0
2014-03-18 13:15:00,54.65,54.66,54.63,54.65,1200.0,54.5007,54.5106,54.4807,54.5007,1200.0
2014-03-18 13:20:00,54.7,54.72,54.66,54.66,1400.0,54.5505,54.5705,54.5106,54.5106,1400.0
2014-03-18 13:25:00,54.66,54.78,54.6,54.74,2600.0,54.5106,54.6303,54.4508,54.5904,2600.0
2014-03-18 13:30:00,54.74,54.74,54.67,54.67,1100.0,54.5904,54.5904,54.5206,54.5206,1100.0
2014-03-18 13:35:00,54.74,54.78,54.74,54.74,1700.0,54.5904,54.6303,54.5904,54.5904,1700.0
2014-03-18 13:40:00,54.76,54.9,54.76,54.9,1800.0,54.6104,54.75,54.6104,54.75,1800.0
2014-03-18 13:45:00,54.9,54.91,54.87,54.91,1800.0,54.75,54.7599,54.7201,54.7599,1800.0
2014-03-18 13:50:00,54.9,54.91,54.81,54.81,1300.0,54.75,54.7599,54.6602,54.6602,1300.0
2014-03-18 13:55:00,54.81,54.81,54.76,54.76,800.0,54.6602,54.6602,54.6104,54.6104,800.0
2014-03-18 14:00:00,54.8,54.84,54.8,54.84,1900.0,54.6502,54.6901,54.6502,54.6901,1900.0
2014-03-18 14:05:00,54.84,54.84,54.77,54.77,600.0,54.6901,54.6901,54.6203,54.6203,600.0
2014-03-18 14:10:00,54.85,54.9,54.81,54.81,1400.0,54.7001,54.75,54.6602,54.6602,1400.0
2014-03-18 14:15:00,54.82,54.82,54.78,54.78,500.0,54.6702,54.6702,54.6303,54.6303,500.0
2014-03-18 14:20:00,54.82,54.86,54.81,54.86,700.0,54.6702,54.7101,54.6602,54.7101,700.0
2014-03-18 14:25:00,54.86,54.89,54.79,54.8,1700.0,54.7101,54.74,54.6403,54.6502,1700.0
2014-03-18 14:30:00,54.83,54.88,54.83,54.88,1600.0,54.6802,54.73,54.6802,54.73,1600.0
2014-03-18 14:35:00,54.87,54.89,54.87,54.89,200.0,54.7201,54.74,54.7201,54.74,200.0
2014-03-18 14:40:00,54.89,54.89,54.86,54.89,1200.0,54.74,54.74,54.7101,54.74,1200.0
2014-03-18 14:45:00,54.89,54.9,54.88,54.88,1900.0,54.74,54.75,54.73,54.73,1900.0
2014-03-18 14:50:00,54.91,54.91,54.87,54.87,1200.0,54.7599,54.7599,54.7201,54.7201,1200.0
2014-03-18 14:55:00,54.87,54.89,54.81,54.82,3300.0,54.7201,54.74,54.6602,54.6702,3300.0
2014-03-18 15:00:00,54.87,54.87,54.86,54.87,1100.0,54.7201,54.7201,54.7101,54.7201,1100.0
2014-03-18 15:05:00,54.87,54.91,54.85,54.87,1900.0,54.7201,54.7599,54.7001,54.7201,1900.0
2014-03-18 15:10:00,54.87,54.9,54.87,54.87,700.0,54.7201,54.75,54.7201,54.7201,700.0
2014-03-18 15:15:00,54.89,54.89,54.78,54.85,2100.0,54.74,54.74,54.6303,54.7001,2100.0
2014-03-18 15:20:00,54.8,54.88,54.8,54.8,1700.0,54.6502,54.73,54.6502,54.6502,1700.0
2014-03-18 15:25:00,54.84,54.98,54.84,54.88,3500.0,54.6901,54.8298,54.6901,54.73,3500.0
2014-03-18 15:30:00,54.88,54.95,54.86,54.94,2000.0,54.73,54.7998,54.7101,54.7899,2000.0
2014-03-18 15:35:00,54.94,54.94,54.88,54.92,2100.0,54.7899,54.7899,54.73,54.7699,2100.0
2014-03-18 15:40:00,54.92,54.95,54.79,54.84,4800.0,54.7699,54.7998,54.6403,54.6901,4800.0
2014-03-18 15:45:00,54.81,54.85,54.81,54.84,2200.0,54.6602,54.7001,54.6602,54.6901,2200.0
2014-03-18 15:50:00,54.84,54.91,54.8,54.86,6300.0,54.6901,54.7599,54.6502,54.7101,6300.0
2014-03-18 15:55:00,54.83,55.0,54.81,54.99,19600.0,54.6802,54.8497,54.6602,54.8397,19600.0
2014-03-19 09:30:00,54.79,55.24,54.7,54.7,2500.0,54.6403,55.089,54.5505,54.5505,2500.0
2014-03-19 09:35:00,54.73,54.95,54.44,54.95,2400.0,54.5804,54.7998,54.2912,54.7998,2400.0
2014-03-19 09:40:00,55.07,55.07,54.95,54.97,1300.0,54.9195,54.9195,54.7998,54.8198,1300.0
2014-03-19 09:45:00,54.96,54.96,54.65,54.71,1300.0,54.8098,54.8098,54.5007,54.5605,1300.0
2014-03-19 09:50:00,54.74,54.74,54.6,54.74,1400.0,54.5904,54.5904,54.4508,54.5904,1400.0
2014-03-19 09:55:00,54.77,54.95,54.7,54.86,2600.0,54.6203,54.7998,54.5505,54.7101,2600.0
2014-03-19 10:00:00,54.97,54.97,54.79,54.79,1300.0,54.8198,54.8198,54.6403,54.6403,1300.0
2014-03-19 10:05:00,54.79,54.8,54.73,54.73,900.0,54.6403,54.6502,54.5804,54.5804,900.0
2014-03-19 10:10:00,54.75,54.85,54.74,54.85,500.0,54.6004,54.7001,54.5904,54.7001,500.0
2014-03-19 10:15:00,54.85,54.91,54.82,54.84,4200.0,54.7001,54.7599,54.6702,54.6901,4200.0
2014-03-19 10:20:00,54.84,54.86,54.59,54.62,11000.0,54.6901,54.7101,54.4408,54.4707,11000.0
2014-03-19 10:25:00,54.61,54.68,54.49,54.5,9600.0,54.4608,54.5306,54.3411,54.3511,9600.0
2014-03-19 10:30:00,54.5,54.51,54.37,54.37,1800.0,54.3511,54.361,54.2214,54.2214,1800.0
2014-03-19 10:35:00,54.37,54.37,54.2,54.2,2000.0,54.2214,54.2214,54.0519,54.0519,2000.0
2014-03-19 10:40:00,54.2,54.2,54.17,54.2,1000.0,54.0519,54.0519,54.022,54.0519,1000.0
2014-03-19 10:45:00,54.2,54.29,54.2,54.24,1200.0,54.0519,54.1416,54.0519,54.0918,1200.0
2014-03-19 10:50:00,54.24,54.3,54.24,54.26,600.0,54.0918,54.1516,54.0918,54.1117,600.0
2014-03-19 10:55:00,54.27,54.27,54.23,54.26,700.0,54.1217,54.1217,54.0818,54.1117,700.0
2014-03-19 11:00:00,54.29,54.3,54.26,54.3,2400.0,54.1416,54.1516,54.1117,54.1516,2400.0
2014-03-19 11:05:00,54.3,54.35,54.27,54.34,2700.0,54.1516,54.2015,54.1217,54.1915,2700.0
2014-03-19 11:10:00,54.34,54.35,54.32,54.35,1100.0,54.1915,54.2015,54.1716,54.2015,1100.0
2014-03-19 11:15:00,54.34,54.34,54.34,54.34,100.0,54.1915,54.1915,54.1915,54.1915,100.0
2014-03-19 11:20:00,54.34,54.35,54.34,54.34,800.0,54.1915,54.2015,54.1915,54.1915,800.0
2014-03-19 11:25:00,54.32,54.4,54.32,54.32,1500.0,54.1716,54.2513,54.1716,54.1716,1500.0
2014-03-19 11:30:00,54.28,54.35,54.28,54.28,500.0,54.1317,54.2015,54.1317,54.1317,500.0
2014-03-19 11:35:00,54.33,54.33,54.2,54.2,2200.0,54.1815,54.1815,54.0519,54.0519,2200.0
2014-03-19 11:40:00,54.23,54.25,54.17,54.17,1200.0,54.0818,54.1018,54.022,54.022,1200.0
2014-03-19 11:45:00,54.18,54.2,54.08,54.2,1900.0,54.0319,54.0519,53.9322,54.0519,1900.0
2014-03-19 11:50:00,54.2,54.21,54.16,54.16,1600.0,54.0519,54.0619,54.012,54.012,1600.0
2014-03-19 11:55:00,54.23,54.28,54.21,54.28,1300.0,54.0818,54.1317,54.0619,54.1317,1300.0
2014-03-19 12:00:00,54.31,54.4,54.31,54.4,400.0,54.1616,54.2513,54.1616,54.2513,400.0
2014-03-19 12:05:00,54.4,54.46,54.36,54.36,2800.0,54.2513,54.3112,54.2115,54.2115,2800.0
2014-03-19 12:10:00,54.26,54.3,54.26,54.3,300.0,54.1117,54.1516,54.1117,54.1516,300.0
2014-03-19 12:15:00,54.32,54.36,54.32,54.36,1400.0,54.1716,54.2115,54.1716,54.2115,1400.0
2014-03-19 12:20:00,54.36,54.36,54.28,54.28,600.0,54.2115,54.2115,54.1317,54.1317,600.0
2014-03-19 12:25:00,54.32,54.45,54.32,54.45,1600.0,54.1716,54.3012,54.1716,54.3012,1600.0
2014-03-19 12:30:00,54.45,54.48,54.42,54.42,1400.0,54.3012,54.3311,54.2713,54.2713,1400.0
2014-03-19 12:35:00,54.45,54.48,54.43,54.46,2200.0,54.3012,54.3311,54.2813,54.3112,2200.0
2014-03-19 12:40:00,54.44,54.44,54.41,54.43,2300.0,54.2912,54.2912,54.2613,54.2813,2300.0
2014-03-19 12:45:00,54.43,54.48,54.42,54.47,900.0,54.2813,54.3311,54.2713,54.3211,900.0
2014-03-19 12:50:00,54.47,54.47,54.46,54.46,400.0,54.3211,54.3211,54.3112,54.3112,400.0
2014-03-19 12:55:00,54.46,54.49,54.46,54.47,600.0,54.3112,54.3411,54.3112,54.3211,600.0
2014-03-19 13:00:00,54.49,54.51,54.44,54.44,3700.0,54.3411,54.361,54.2912,54.2912,3700.0
2014-03-19 13:05:00,54.44,54.46,54.44,54.46,900.0,54.2912,54.3112,54.2912,54.3112,900.0
2014-03-19 13:10:00,54.46,54.58,54.45,54.54,25900.0,54.3112,54.4308,54.3012,54.391,25900.0
2014-03-19 13:15:00,54.6,54.67,54.57,54.66,2200.0,54.4508,54.5206,54.4209,54.5106,2200.0
2014-03-19 13:20:00,54.68,54.68,54.6,54.6,1500.0,54.5306,54.5306,54.4508,54.4508,1500.0
2014-03-19 13:25:00,54.6,54.6,54.56,54.58,900.0,54.4508,54.4508,54.4109,54.4308,900.0
2014-03-19 13:30:00,54.56,54.74,54.56,54.74,1900.0,54.4109,54.5904,54.4109,54.5904,1900.0
2014-03-19 13:35:00,54.8,54.8,54.69,54.69,3000.0,54.6502,54.6502,54.5405,54.5405,3000.0
2014-03-19 13:40:00,54.68,54.68,54.6,54.6,700.0,54.5306,54.5306,54.4508,54.4508,700.0
2014-03-19 13:45:00,54.57,54.64,54.57,54.64,1400.0,54.4209,54.4907,54.4209,54.4907,1400.0
2014-03-19 13:50:00,54.64,54.69,54.63,54.68,700.0,54.4907,54.5405,54.4807,54.5306,700.0
2014-03-19 13:55:00,54.68,54.73,54.67,54.73,1800.0,54.5306,54.5804,54.5206,54.5804,1800.0
2014-03-19 14:00:00,54.72,54.72,54.49,54.49,2100.0,54.5705,54.5705,54.3411,54.3411,2100.0
2014-03-19 14:05:00,54.5,54.5,54.39,54.48,1600.0,54.3511,54.3511,54.2414,54.3311,1600.0
2014-03-19 14:10:00,54.6,54.6,54.43,54.47,2200.0,54.4508,54.4508,54.2813,54.3211,2200.0
2014-03-19 14:15:00,54.45,54.59,54.45,54.5,1600.0,54.3012,54.4408,54.3012,54.3511,1600.0
2014-03-19 14:20:00,54.54,54.67,54.54,54.65,1800.0,54.391,54.5206,54.391,54.5007,1800.0
2014-03-19 14:25:00,54.67,54.68,54.65,54.66,1200.0,54.5206,54.5306,54.5007,54.5106,1200.0
2014-03-19 14:30:00,54.66,54.77,54.65,54.68,1800.0,54.5106,54.6203,54.5007,54.5306,1800.0
2014-03-19 14:35:00,54.64,54.64,54.64,54.64,500.0,54.4907,54.4907,54.4907,54.4907,500.0
2014-03-19 14:40:00,54.65,54.7,54.59,54.63,2600.0,54.5007,54.5505,54.4408,54.4807,2600.0
2014-03-19 14:45:00,54.61,54.63,54.49,54.49,2600.0,54.4608,54.4807,54.3411,54.3411,2600.0
2014-03-19 14:50:00,54.49,54.64,54.47,54.63,2000.0,54.3411,54.4907,54.3211,54.4807,2000.0
2014-03-19 14:55:00,54.69,54.75,54.66,54.71,1500.0,54.5405,54.6004,54.5106,54.5605,1500.0
2014-03-19 15:00:00,54.74,54.78,54.71,54.71,2500.0,54.5904,54.6303,54.5605,54.5605,2500.0
2014-03-19 15:05:00,54.71,54.75,54.24,54.36,8700.0,54.5605,54.6004,54.0918,54.2115,8700.0
2014-03-19 15:10:00,54.37,54.4,54.25,54.35,6500.0,54.2214,54.2513,54.1018,54.2015,6500.0
2014-03-19 15:15:00,54.38,54.48,54.37,54.43,5200.0,54.2314,54.3311,54.2214,54.2813,5200.0
2014-03-19 15:20:00,54.44,54.47,54.42,54.42,1300.0,54.2912,54.3211,54.2713,54.2713,1300.0
2014-03-19 15:25:00,54.41,54.52,54.28,54.34,3800.0,54.2613,54.371,54.1317,54.1915,3800.0
2014-03-19 15:30:00,54.36,54.4,54.3,54.38,1500.0,54.2115,54.2513,54.1516,54.2314,1500.0
2014-03-19 15:35:00,54.42,54.46,54.41,54.46,2100.0,54.2713,54.3112,54.2613,54.3112,2100.0
2014-03-19 15:40:00,54.46,54.52,54.43,54.5,5700.0,54.3112,54.371,54.2813,54.3511,5700.0
2014-03-19 15:45:00,54.48,54.51,54.41,54.48,5600.0,54.3311,54.361,54.2613,54.3311,5600.0
2014-03-19 15:50:00,54.46,54.47,54.34,54.39,8000.0,54.3112,54.3211,54.1915,54.2414,8000.0
2014-03-19 15:55:00,54.38,54.56,54.38,54.54,16500.0,54.2314,54.4109,54.2314,54.391,16500.0
2014-03-20 09:30:00,54.42,54.7,54.42,54.5,900.0,54.2713,54.5505,54.2713,54.3511,900.0
2014-03-20 09:35:00,54.5,54.5,54.5,54.5,0.0,54.3511,54.3511,54.3511,54.3511,0.0
2014-03-20 09:40:00,54.52,54.52,54.49,54.49,300.0,54.371,54.371,54.3411,54.3411,300.0
2014-03-20 09:45:00,54.5,54.55,54.45,54.54,6800.0,54.3511,54.4009,54.3012,54.391,6800.0
2014-03-20 09:50:00,54.52,54.6,54.52,54.53,2800.0,54.371,54.4508,54.371,54.381,2800.0
2014-03-20 09:55:00,54.59,54.59,54.58,54.58,200.0,54.4408,54.4408,54.4308,54.4308,200.0
2014-03-20 10:00:00,54.56,54.56,54.51,54.56,500.0,54.4109,54.4109,54.361,54.4109,500.0
2014-03-20 10:05:00,54.55,54.85,54.55,54.71,1900.0,54.4009,54.7001,54.4009,54.5605,1900.0
2014-03-20 10:10:00,54.72,54.76,54.72,54.74,500.0,54.5705,54.6104,54.5705,54.5904,500.0
2014-03-20 10:15:00,54.87,54.9,54.87,54.9,600.0,54.7201,54.75,54.7201,54.75,600.0
2014-03-20 10:20:00,54.98,54.98,54.91,54.91,1200.0,54.8298,54.8298,54.7599,54.7599,1200.0
2014-03-20 10:25:00,54.89,54.93,54.83,54.93,1100.0,54.74,54.7799,54.6802,54.7799,1100.0
2014-03-20 10:30:00,54.81,54.86,54.81,54.86,400.0,54.6602,54.7101,54.6602,54.7101,400.0
2014-03-20 10:35:00,54.82,54.86,54.74,54.86,1700.0,54.6702,54.7101,54.5904,54.7101,1700.0
2014-03-20 10:40:00,54.84,54.89,54.76,54.89,900.0,54.6901,54.74,54.6104,54.74,900.0
2014-03-20 10:45:00,54.82,54.92,54.82,54.87,400.0,54.6702,54.7699,54.6702,54.7201,400.0
2014-03-20 10:50:00,54.77,54.77,54.77,54.77,200.0,54.6203,54.6203,54.6203,54.6203,200.0
2014-03-20 10:55:00,54.76,54.79,54.73,54.73,400.0,54.6104,54.6403,54.5804,54.5804,400.0
2014-03-20 11:00:00,54.77,54.77,54.77,54.77,300.0,54.6203,54.6203,54.6203,54.6203,300.0
2014-03-20 11:05:00,54.8,54.8,54.69,54.74,400.0,54.6502,54.6502,54.5405,54.5904,400.0
2014-03-20 11:10:00,54.76,54.76,54.61,54.61,900.0,54.6104,54.6104,54.4608,54.4608,900.0
2014-03-20 11:15:00,54.62,54.64,54.57,54.59,1500.0,54.4707,54.4907,54.4209,54.4408,1500.0
2014-03-20 11:20:00,54.59,54.61,54.57,54.6,1000.0,54.4408,54.4608,54.4209,54.4508,1000.0
2014-03-20 11:25:00,54.58,54.58,54.48,54.56,1100.0,54.4308,54.4308,54.3311,54.4109,1100.0
2014-03-20 11:30:00,54.5,54.54,54.5,54.54,400.0,54.3511,54.391,54.3511,54.391,400.0
2014-03-20 11:35:00,54.53,54.53,54.48,54.5,1600.0,54.381,54.381,54.3311,54.3511,1600.0
2014-03-20 11:40:00,54.5,54.58,54.48,54.48,1600.0,54.3511,54.4308,54.3311,54.3311,1600.0
2014-03-20 11:45:00,54.48,54.52,54.48,54.52,200.0,54.3311,54.371,54.3311,54.371,200.0
2014-03-20 11:50:00,54.47,54.51,54.47,54.47,300.0,54.3211,54.361,54.3211,54.3211,300.0
2014-03-20 11:55:00,54.5,54.51,54.45,54.51,1900.0,54.3511,54.361,54.3012,54.361,1900.0
2014-03-20 12:00:00,54.51,54.53,54.47,54.5,700.0,54.361,54.381,54.3211,54.3511,700.0
2014-03-20 12:05:00,54.48,54.48,54.45,54.47,1300.0,54.3311,54.3311,54.3012,54.3211,1300.0
2014-03-20 12:10:00,54.47,54.55,54.45,54.55,900.0,54.3211,54.4009,54.3012,54.4009,900.0
2014-03-20 12:15:00,54.54,54.56,54.54,54.56,300.0,54.391,54.4109,54.391,54.4109,300.0
2014-03-20 12:20:00,54.54,54.61,54.52,54.61,1100.0,54.391,54.4608,54.371,54.4608,1100.0
2014-03-20 12:25:00,54.58,54.58,54.58,54.58,100.0,54.4308,54.4308,54.4308,54.4308,100.0
2014-03-20 12:30:00,54.58,54.58,54.58,54.58,100.0,54.4308,54.4308,54.4308,54.4308,100.0
2014-03-20 12:35:00,54.56,54.6,54.56,54.58,500.0,54.4109,54.4508,54.4109,54.4308,500.0
2014-03-20 12:40:00,54.57,54.61,54.57,54.61,400.0,54.4209,54.4608,54.4209,54.4608,400.0
2014-03-20 12:45:00,54.61,54.63,54.58,54.63,700.0,54.4608,54.4807,54.4308,54.4807,700.0
2014-03-20 12:50:00,54.58,54.61,54.53,54.53,600.0,54.4308,54.4608,54.381,54.381,600.0
2014-03-20 12:55:00,54.56,54.57,54.56,54.57,200.0,54.4109,54.4209,54.4109,54.4209,200.0
2014-03-20 13:00:00,54.55,54.66,54.55,54.62,1200.0,54.4009,54.5106,54.4009,54.4707,1200.0
2014-03-20 13:05:00,54.62,54.73,54.62,54.7,400.0,54.4707,54.5804,54.4707,54.5505,400.0
2014-03-20 13:10:00,54.68,54.68,54.64,54.64,200.0,54.5306,54.5306,54.4907,54.4907,200.0
2014-03-20 13:15:00,54.62,54.62,54.61,54.61,400.0,54.4707,54.4707,54.4608,54.4608,400.0
2014-03-20 13:20:00,54.61,54.66,54.6,54.6,500.0,54.4608,54.5106,54.4508,54.4508,500.0
2014-03-20 13:25:00,54.6,54.6,54.6,54.6,200.0,54.4508,54.4508,54.4508,54.4508,200.0
2014-03-20 13:30:00,54.53,54.56,54.51,54.51,2500.0,54.381,54.4109,54.361,54.361,2500.0
2014-03-20 13:35:00,54.52,54.58,54.52,54.55,700.0,54.371,54.4308,54.371,54.4009,700.0
2014-03-20 13:40:00,54.53,54.58,54.53,54.58,1100.0,54.381,54.4308,54.381,54.4308,1100.0
2014-03-20 13:45:00,54.58,54.61,54.52,54.57,1300.0,54.4308,54.4608,54.371,54.4209,1300.0
2014-03-20 13:50:00,54.55,54.63,54.55,54.63,600.0,54.4009,54.4807,54.4009,54.4807,600.0
2014-03-20 13:55:00,54.62,54.68,54.59,54.68,400.0,54.4707,54.5306,54.4408,54.5306,400.0
2014-03-20 14:00:00,54.61,54.65,54.58,54.58,1600.0,54.4608,54.5007,54.4308,54.4308,1600.0
2014-03-20 14:05:00,54.61,54.68,54.61,54.68,800.0,54.4608,54.5306,54.4608,54.5306,800.0
2014-03-20 14:10:00,54.6,54.63,54.6,54.63,400.0,54.4508,54.4807,54.4508,54.4807,400.0
2014-03-20 14:15:00,54.6,54.66,54.6,54.66,1000.0,54.4508,54.5106,54.4508,54.5106,1000.0
2014-03-20 14:20:00,54.65,54.78,54.64,54.78,1600.0,54.5007,54.6303,54.4907,54.6303,1600.0
2014-03-20 14:25:00,54.71,54.76,54.66,54.76,1600.0,54.5605,54.6104,54.5106,54.6104,1600.0
2014-03-20 14:30:00,54.71,54.75,54.64,54.69,1300.0,54.5605,54.6004,54.4907,54.5405,1300.0
2014-03-20 14:35:00,54.62,54.67,54.6,54.63,2200.0,54.4707,54.5206,54.4508,54.4807,2200.0
2014-03-20 14:40:00,54.61,54.64,54.58,54.61,2600.0,54.4608,54.4907,54.4308,54.4608,2600.0
2014-03-20 14:45:00,54.59,54.59,54.55,54.57,1000.0,54.4408,54.4408,54.4009,54.4209,1000.0
2014-03-20 14:50:00,54.57,54.61,54.55,54.55,1000.0,54.4209,54.4608,54.4009,54.4009,1000.0
2014-03-20 14:55:00,54.57,54.66,54.57,54.59,1700.0,54.4209,54.5106,54.4209,54.4408,1700.0
2014-03-20 15:00:00,54.63,54.63,54.58,54.6,700.0,54.4807,54.4807,54.4308,54.4508,700.0
2014-03-20 15:05:00,54.58,54.6,54.52,54.59,4100.0,54.4308,54.4508,54.371,54.4408,4100.0
2014-03-20 15:10:00,54.6,54.62,54.54,54.6,5700.0,54.4508,54.4707,54.391,54.4508,5700.0
2014-03-20 15:15:00,54.61,54.64,54.58,54.6,1200.0,54.4608,54.4907,54.4308,54.4508,1200.0
2014-03-20 15:20:00,54.58,54.63,54.58,54.58,1500.0,54.4308,54.4807,54.4308,54.4308,1500.0
2014-03-20 15:25:00,54.58,54.65,54.58,54.6,4100.0,54.4308,54.5007,54.4308,54.4508,4100.0
2014-03-20 15:30:00,54.64,54.66,54.6,54.62,2900.0,54.4907,54.5106,54.4508,54.4707,2900.0
2014-03-20 15:35:00,54.65,54.65,54.61,54.64,2000.0,54.5007,54.5007,54.4608,54.4907,2000.0
2014-03-20 15:40:00,54.63,54.63,54.6,54.61,3900.0,54.4807,54.4807,54.4508,54.4608,3900.0
2014-03-20 15:45:00,54.6,54.7,54.6,54.7,5300.0,54.4508,54.5505,54.4508,54.5505,5300.0
2014-03-20 15:50:00,54.73,54.73,54.67,54.69,9400.0,54.5804,54.5804,54.5206,54.5405,9400.0
2014-03-20 15:55:00,54.67,54.84,54.67,54.79,12300.0,54.5206,54.6901,54.5206,54.6403,12300.0
2014-03-21 09:30:00,55.26,55.27,55.0,55.27,78100.0,55.109,55.119,54.8497,55.119,78100.0
2014-03-21 09:35:00,55.27,55.27,55.27,55.27,0.0,55.119,55.119,55.119,55.119,0.0
2014-03-21 09:40:00,54.92,54.97,54.85,54.89,1800.0,54.7699,54.8198,54.7001,54.74,1800.0
2014-03-21 09:45:00,54.85,54.85,54.85,54.85,2500.0,54.7001,54.7001,54.7001,54.7001,2500.0
2014-03-21 09:50:00,54.85,54.88,54.81,54.84,900.0,54.7001,54.73,54.6602,54.6901,900.0
2014-03-21 09:55:00,54.86,54.97,54.86,54.97,1200.0,54.7101,54.8198,54.7101,54.8198,1200.0
2014-03-21 10:00:00,55.02,55.09,54.84,54.84,800.0,54.8696,54.9395,54.6901,54.6901,800.0
2014-03-21 10:05:00,54.86,54.96,54.86,54.92,600.0,54.7101,54.8098,54.7101,54.7699,600.0
2014-03-21 10:10:00,54.91,54.95,54.9,54.95,700.0,54.7599,54.7998,54.75,54.7998,700.0
2014-03-21 10:15:00,54.99,55.06,54.98,55.06,800.0,54.8397,54.9095,54.8298,54.9095,800.0
2014-03-21 10:20:00,54.99,55.0,54.87,55.0,600.0,54.8397,54.8497,54.7201,54.8497,600.0
2014-03-21 10:25:00,54.87,55.05,54.81,55.05,4100.0,54.7201,54.8996,54.6602,54.8996,4100.0
2014-03-21 10:30:00,55.08,55.19,55.08,55.19,900.0,54.9295,55.0392,54.9295,55.0392,900.0
2014-03-21 10:35:00,55.11,55.15,54.96,55.15,800.0,54.9594,54.9993,54.8098,54.9993,800.0
2014-03-21 10:40:00,55.07,55.12,55.05,55.05,300.0,54.9195,54.9694,54.8996,54.8996,300.0
2014-03-21 10:45:00,55.07,55.14,55.07,55.08,400.0,54.9195,54.9893,54.9195,54.9295,400.0
2014-03-21 10:50:00,55.05,55.13,55.05,55.09,700.0,54.8996,54.9793,54.8996,54.9395,700.0
2014-03-21 10:55:00,55.05,55.17,55.05,55.17,900.0,54.8996,55.0192,54.8996,55.0192,900.0
2014-03-21 11:00:00,55.17,55.32,55.17,55.32,700.0,55.0192,55.1688,55.0192,55.1688,700.0
2014-03-21 11:05:00,55.33,55.34,55.26,55.27,1200.0,55.1788,55.1888,55.109,55.119,1200.0
2014-03-21 11:10:00,55.3,55.33,55.29,55.29,400.0,55.1489,55.1788,55.1389,55.1389,400.0
2014-03-21 11:15:00,55.29,55.38,55.29,55.37,900.0,55.1389,55.2287,55.1389,55.2187,900.0
2014-03-21 11:20:00,55.38,55.49,55.36,55.49,1900.0,55.2287,55.3384,55.2087,55.3384,1900.0
2014-03-21 11:25:00,55.58,55.63,55.49,55.61,900.0,55.4281,55.478,55.3384,55.458,900.0
2014-03-21 11:30:00,55.61,55.69,55.61,55.69,400.0,55.458,55.5378,55.458,55.5378,400.0
2014-03-21 11:35:00,55.67,55.69,55.54,55.67,2800.0,55.5179,55.5378,55.3882,55.5179,2800.0
2014-03-21 11:40:00,55.59,55.76,55.59,55.75,900.0,55.4381,55.6076,55.4381,55.5977,900.0
2014-03-21 11:45:00,55.69,55.77,55.68,55.74,1500.0,55.5378,55.6176,55.5278,55.5877,1500.0
2014-03-21 11:50:00,55.57,55.7,55.52,55.6,1000.0,55.4181,55.5478,55.3683,55.4481,1000.0
2014-03-21 11:55:00,55.55,55.61,55.55,55.61,500.0,55.3982,55.458,55.3982,55.458,500.0
2014-03-21 12:00:00,55.55,55.63,55.55,55.56,500.0,55.3982,55.478,55.3982,55.4082,500.0
2014-03-21 12:05:00,55.54,55.55,55.5,55.52,900.0,55.3882,55.3982,55.3483,55.3683,900.0
2014-03-21 12:10:00,55.51,55.55,55.48,55.52,1800.0,55.3583,55.3982,55.3284,55.3683,1800.0
2014-03-21 12:15:00,55.5,55.57,55.5,55.57,500.0,55.3483,55.4181,55.3483,55.4181,500.0
2014-03-21 12:20:00,55.49,55.59,55.48,55.55,500.0,55.3384,55.4381,55.3284,55.3982,500.0
2014-03-21 12:25:00,55.5,55.55,55.5,55.55,500.0,55.3483,55.3982,55.3483,55.3982,500.0
2014-03-21 12:30:00,55.46,55.47,55.37,55.46,700.0,55.3084,55.3184,55.2187,55.3084,700.0
2014-03-21 12:35:00,55.47,55.47,55.36,55.36,300.0,55.3184,55.3184,55.2087,55.2087,300.0
2014-03-21 12:40:00,55.37,55.46,55.37,55.46,400.0,55.2187,55.3084,55.2187,55.3084,400.0
2014-03-21 12:45:00,55.46,55.55,55.42,55.42,1200.0,55.3084,55.3982,55.2686,55.2686,1200.0
2014-03-21 12:50:00,55.33,55.39,55.33,55.34,500.0,55.1788,55.2386,55.1788,55.1888,500.0
2014-03-21 12:55:00,55.33,55.39,55.3,55.3,500.0,55.1788,55.2386,55.1489,55.1489,500.0
2014-03-21 13:00:00,55.25,55.3,55.19,55.3,700.0,55.099,55.1489,55.0392,55.1489,700.0
2014-03-21 13:05:00,55.32,55.32,55.26,55.26,200.0,55.1688,55.1688,55.109,55.109,200.0
2014-03-21 13:10:00,55.23,55.23,55.09,55.19,1000.0,55.0791,55.0791,54.9395,55.0392,1000.0
2014-03-21 13:15:00,55.13,55.13,55.08,55.08,400.0,54.9793,54.9793,54.9295,54.9295,400.0
2014-03-21 13:20:00,55.1,55.1,54.99,55.03,500.0,54.9494,54.9494,54.8397,54.8796,500.0
2014-03-21 13:25:00,55.05,55.05,54.96,55.02,500.0,54.8996,54.8996,54.8098,54.8696,500.0
2014-03-21 13:30:00,54.91,55.02,54.85,55.01,4900.0,54.7599,54.8696,54.7001,54.8597,4900.0
2014-03-21 13:35:00,55.02,55.04,55.02,55.04,400.0,54.8696,54.8896,54.8696,54.8896,400.0
2014-03-21 13:40:00,54.99,55.03,54.99,54.99,2200.0,54.8397,54.8796,54.8397,54.8397,2200.0
2014-03-21 13:45:00,54.84,54.91,54.84,54.84,500.0,54.6901,54.7599,54.6901,54.6901,500.0
2014-03-21 13:50:00,54.89,55.0,54.88,54.97,1200.0,54.74,54.8497,54.73,54.8198,1200.0
2014-03-21 13:55:00,54.95,54.96,54.84,54.94,2100.0,54.7998,54.8098,54.6901,54.7899,2100.0
2014-03-21 14:00:00,54.92,55.0,54.89,55.0,4000.0,54.7699,54.8497,54.74,54.8497,4000.0
2014-03-21 14:05:00,55.13,55.13,55.05,55.08,300.0,54.9793,54.9793,54.8996,54.9295,300.0
2014-03-21 14:10:00,55.02,55.02,54.92,55.0,800.0,54.8696,54.8696,54.7699,54.8497,800.0
2014-03-21 14:15:00,54.95,55.04,54.94,54.95,1500.0,54.7998,54.8896,54.7899,54.7998,1500.0
2014-03-21 14:20:00,54.84,54.89,54.84,54.84,500.0,54.6901,54.74,54.6901,54.6901,500.0
2014-03-21 14:25:00,54.84,54.84,54.84,54.84,1300.0,54.6901,54.6901,54.6901,54.6901,1300.0
2014-03-21 14:30:00,54.84,54.87,54.84,54.84,9400.0,54.6901,54.7201,54.6901,54.6901,9400.0
2014-03-21 14:35:00,54.84,54.92,54.84,54.92,1300.0,54.6901,54.7699,54.6901,54.7699,1300.0
2014-03-21 14:40:00,54.91,54.95,54.91,54.95,400.0,54.7599,54.7998,54.7599,54.7998,400.0
2014-03-21 14:45:00,54.92,54.99,54.87,54.87,800.0,54.7699,54.8397,54.7201,54.7201,800.0
2014-03-21 14:50:00,54.89,54.98,54.85,54.98,1200.0,54.74,54.8298,54.7001,54.8298,1200.0
2014-03-21 14:55:00,54.9,54.94,54.87,54.94,600.0,54.75,54.7899,54.7201,54.7899,600.0
2014-03-21 15:00:00,54.87,54.89,54.84,54.89,1600.0,54.7201,54.74,54.6901,54.74,1600.0
2014-03-21 15:05:00,54.85,54.92,54.85,54.92,700.0,54.7001,54.7699,54.7001,54.7699,700.0
2014-03-21 15:10:00,54.94,54.96,54.88,54.89,1300.0,54.7899,54.8098,54.73,54.74,1300.0
2014-03-21 15:15:00,54.84,54.89,54.84,54.89,1800.0,54.6901,54.74,54.6901,54.74,1800.0
2014-03-21 15:20:00,54.88,54.94,54.8,54.93,2900.0,54.73,54.7899,54.6502,54.7799,2900.0
2014-03-21 15:25:00,54.91,54.95,54.89,54.89,1700.0,54.7599,54.7998,54.74,54.74,1700.0
2014-03-21 15:30:00,54.89,54.9,54.79,54.79,2900.0,54.74,54.75,54.6403,54.6403,2900.0
2014-03-21 15:35:00,54.81,54.81,54.76,54.8,2000.0,54.6602,54.6602,54.6104,54.6502,2000.0
2014-03-21 15:40:00,54.8,54.83,54.75,54.83,6500.0,54.6502,54.6802,54.6004,54.6802,6500.0
2014-03-21 15:45:00,54.8,54.8,54.76,54.79,2700.0,54.6502,54.6502,54.6104,54.6403,2700.0
2014-03-21 15:50:00,54.79,54.8,54.75,54.77,7900.0,54.6403,54.6502,54.6004,54.6203,7900.0
2014-03-21 15:55:00,54.78,54.81,54.72,54.73,23500.0,54.6303,54.6602,54.5705,54.5804,23500.0
2014-03-24 09:30:00,54.98,54.98,54.98,54.98,300.0,54.8298,54.8298,54.8298,54.8298,300.0
2014-03-24 09:35:00,54.9,54.94,54.7,54.73,2200.0,54.75,54.7899,54.5505,54.5804,2200.0
2014-03-24 09:40:00,54.85,54.9,54.81,54.81,600.0,54.7001,54.75,54.6602,54.6602,600.0
2014-03-24 09:45:00,54.88,54.88,54.84,54.84,300.0,54.73,54.73,54.6901,54.6901,300.0
2014-03-24 09:50:00,54.8,54.96,54.8,54.96,500.0,54.6502,54.8098,54.6502,54.8098,500.0
2014-03-24 09:55:00,54.96,54.96,54.96,54.96,300.0,54.8098,54.8098,54.8098,54.8098,300.0
2014-03-24 10:00:00,54.85,54.88,54.71,54.75,1000.0,54.7001,54.73,54.5605,54.6004,1000.0
2014-03-24 10:05:00,54.61,54.7,54.53,54.7,3600.0,54.4608,54.5505,54.381,54.5505,3600.0
2014-03-24 10:10:00,54.66,54.66,54.55,54.64,2200.0,54.5106,54.5106,54.4009,54.4907,2200.0
2014-03-24 10:15:00,54.64,54.69,54.58,54.58,1200.0,54.4907,54.5405,54.4308,54.4308,1200.0
2014-03-24 10:20:00,54.6,54.64,54.56,54.6,600.0,54.4508,54.4907,54.4109,54.4508,600.0
2014-03-24 10:25:00,54.59,54.62,54.55,54.6,3500.0,54.4408,54.4707,54.4009,54.4508,3500.0
2014-03-24 10:30:00,54.56,54.6,54.55,54.56,11500.0,54.4109,54.4508,54.4009,54.4109,11500.0
2014-03-24 10:35:00,54.58,54.6,54.58,54.6,500.0,54.4308,54.4508,54.4308,54.4508,500.0
2014-03-24 10:40:00,54.66,54.73,54.66,54.72,500.0,54.5106,54.5804,54.5106,54.5705,500.0
2014-03-24 10:45:00,54.71,54.71,54.6,54.6,1200.0,54.5605,54.5605,54.4508,54.4508,1200.0
2014-03-24 10:50:00,54.58,54.77,54.56,54.61,3900.0,54.4308,54.6203,54.4109,54.4608,3900.0
2014-03-24 10:55:00,54.61,54.71,54.6,54.6,1500.0,54.4608,54.5605,54.4508,54.4508,1500.0
2014-03-24 11:00:00,54.6,54.6,54.55,54.58,6800.0,54.4508,54.4508,54.4009,54.4308,6800.0
2014-03-24 11:05:00,54.47,54.53,54.4,54.4,700.0,54.3211,54.381,54.2513,54.2513,700.0
2014-03-24 11:10:00,54.49,54.55,54.45,54.45,5200.0,54.3411,54.4009,54.3012,54.3012,5200.0
2014-03-24 11:15:00,54.48,54.57,54.48,54.57,200.0,54.3311,54.4209,54.3311,54.4209,200.0
2014-03-24 11:20:00,54.48,54.54,54.47,54.54,1000.0,54.3311,54.391,54.3211,54.391,1000.0
2014-03-24 11:25:00,54.57,54.66,54.56,54.57,3500.0,54.4209,54.5106,54.4109,54.4209,3500.0
2014-03-24 11:30:00,54.48,54.54,54.39,54.54,2400.0,54.3311,54.391,54.2414,54.391,2400.0
2014-03-24 11:35:00,54.52,54.52,54.41,54.45,600.0,54.371,54.371,54.2613,54.3012,600.0
2014-03-24 11:40:00,54.4,54.49,54.38,54.47,1800.0,54.2513,54.3411,54.2314,54.3211,1800.0
2014-03-24 11:45:00,54.45,54.46,54.36,54.41,7500.0,54.3012,54.3112,54.2115,54.2613,7500.0
2014-03-24 11:50:00,54.41,54.42,54.37,54.37,700.0,54.2613,54.2713,54.2214,54.2214,700.0
2014-03-24 11:55:00,54.37,54.44,54.37,54.4,500.0,54.2214,54.2912,54.2214,54.2513,500.0
2014-03-24 12:00:00,54.37,54.43,54.36,54.43,1200.0,54.2214,54.2813,54.2115,54.2813,1200.0
2014-03-24 12:05:00,54.42,54.42,54.39,54.42,800.0,54.2713,54.2713,54.2414,54.2713,800.0
2014-03-24 12:10:00,54.39,54.45,54.38,54.38,2000.0,54.2414,54.3012,54.2314,54.2314,2000.0
2014-03-24 12:15:00,54.38,54.47,54.38,54.42,2300.0,54.2314,54.3211,54.2314,54.2713,2300.0
2014-03-24 12:20:00,54.4,54.4,54.4,54.4,100.0,54.2513,54.2513,54.2513,54.2513,100.0
2014-03-24 12:25:00,54.37,54.45,54.37,54.39,1700.0,54.2214,54.3012,54.2214,54.2414,1700.0
2014-03-24 12:30:00,54.39,54.44,54.39,54.44,1200.0,54.2414,54.2912,54.2414,54.2912,1200.0
2014-03-24 12:35:00,54.43,54.47,54.42,54.42,800.0,54.2813,54.3211,54.2713,54.2713,800.0
2014-03-24 12:40:00,54.4,54.4,54.38,54.38,800.0,54.2513,54.2513,54.2314,54.2314,800.0
2014-03-24 12:45:00,54.38,54.41,54.38,54.38,1800.0,54.2314,54.2613,54.2314,54.2314,1800.0
2014-03-24 12:50:00,54.39,54.41,54.37,54.37,1300.0,54.2414,54.2613,54.2214,54.2214,1300.0
2014-03-24 12:55:00,54.38,54.38,54.38,54.38,100.0,54.2314,54.2314,54.2314,54.2314,100.0
2014-03-24 13:00:00,54.41,54.6,54.4,54.6,2700.0,54.2613,54.4508,54.2513,54.4508,2700.0
2014-03-24 13:05:00,54.47,54.54,54.45,54.53,700.0,54.3211,54.391,54.3012,54.381,700.0
2014-03-24 13:10:00,54.51,54.51,54.5,54.5,300.0,54.361,54.361,54.3511,54.3511,300.0
2014-03-24 13:15:00,54.51,54.55,54.48,54.48,400.0,54.361,54.4009,54.3311,54.3311,400.0
2014-03-24 13:20:00,54.54,54.63,54.54,54.63,600.0,54.391,54.4807,54.391,54.4807,600.0
2014-03-24 13:25:00,54.63,54.64,54.63,54.64,300.0,54.4807,54.4907,54.4807,54.4907,300.0
2014-03-24 13:30:00,54.65,54.73,54.65,54.7,700.0,54.5007,54.5804,54.5007,54.5505,700.0
2014-03-24 13:35:00,54.69,54.69,54.5,54.61,700.0,54.5405,54.5405,54.3511,54.4608,700.0
2014-03-24 13:40:00,54.51,54.79,54.51,54.67,1900.0,54.361,54.6403,54.361,54.5206,1900.0
2014-03-24 13:45:00,54.61,54.61,54.61,54.61,200.0,54.4608,54.4608,54.4608,54.4608,200.0
2014-03-24 13:50:00,54.62,54.7,54.59,54.59,500.0,54.4707,54.5505,54.4408,54.4408,500.0
2014-03-24 13:55:00,54.55,54.61,54.55,54.56,600.0,54.4009,54.4608,54.4009,54.4109,600.0
2014-03-24 14:00:00,54.6,54.63,54.53,54.55,500.0,54.4508,54.4807,54.381,54.4009,500.0
2014-03-24 14:05:00,54.53,54.7,54.53,54.63,1200.0,54.381,54.5505,54.381,54.4807,1200.0
2014-03-24 14:10:00,54.53,54.58,54.53,54.58,500.0,54.381,54.4308,54.381,54.4308,500.0
2014-03-24 14:15:00,54.58,54.58,54.41,54.5,700.0,54.4308,54.4308,54.2613,54.3511,700.0
2014-03-24 14:20:00,54.46,54.54,54.46,54.48,900.0,54.3112,54.391,54.3112,54.3311,900.0
2014-03-24 14:25:00,54.47,54.55,54.43,54.55,1500.0,54.3211,54.4009,54.2813,54.4009,1500.0
2014-03-24 14:30:00,54.55,54.59,54.47,54.47,700.0,54.4009,54.4408,54.3211,54.3211,700.0
2014-03-24 14:35:00,54.39,54.52,54.39,54.43,500.0,54.2414,54.371,54.2414,54.2813,500.0
2014-03-24 14:40:00,54.44,54.5,54.44,54.48,1400.0,54.2912,54.3511,54.2912,54.3311,1400.0
2014-03-24 14:45:00,54.5,54.52,54.46,54.52,1000.0,54.3511,54.371,54.3112,54.371,1000.0
2014-03-24 14:50:00,54.48,54.49,54.47,54.48,800.0,54.3311,54.3411,54.3211,54.3311,800.0
2014-03-24 14:55:00,54.46,54.51,54.45,54.48,400.0,54.3112,54.361,54.3012,54.3311,400.0
2014-03-24 15:00:00,54.49,54.49,54.46,54.48,400.0,54.3411,54.3411,54.3112,54.3311,400.0
2014-03-24 15:05:00,54.47,54.61,54.46,54.58,2100.0,54.3211,54.4608,54.3112,54.4308,2100.0
2014-03-24 15:10:00,54.49,54.58,54.45,54.51,2800.0,54.3411,54.4308,54.3012,54.361,2800.0
2014-03-24 15:15:00,54.54,54.56,54.52,54.52,500.0,54.391,54.4109,54.371,54.371,500.0
2014-03-24 15:20:00,54.5,54.62,54.5,54.51,600.0,54.3511,54.4707,54.3511,54.361,600.0
2014-03-24 15:25:00,54.58,54.7,54.57,54.7,1400.0,54.4308,54.5505,54.4209,54.5505,1400.0
2014-03-24 15:30:00,54.74,54.89,54.74,54.81,2700.0,54.5904,54.74,54.5904,54.6602,2700.0
2014-03-24 15:35:00,54.81,54.85,54.76,54.85,2100.0,54.6602,54.7001,54.6104,54.7001,2100.0
2014-03-24 15:40:00,54.8,54.8,54.68,54.78,1500.0,54.6502,54.6502,54.5306,54.6303,1500.0
2014-03-24 15:45:00,54.71,54.82,54.66,54.68,3600.0,54.5605,54.6702,54.5106,54.5306,3600.0
2014-03-24 15:50:00,54.74,54.8,54.66,54.77,4000.0,54.5904,54.6502,54.5106,54.6203,4000.0
2014-03-24 15:55:00,54.79,54.87,54.7,54.77,20100.0,54.6403,54.7201,54.5505,54.6203,20100.0
2014-03-25 09:30:00,55.08,55.08,54.8,54.8,700.0,54.9295,54.9295,54.6502,54.6502,700.0
2014-03-25 09:35:00,54.8,54.8,54.8,54.8,0.0,54.6502,54.6502,54.6502,54.6502,0.0
2014-03-25 09:40:00,54.81,54.81,54.81,54.81,100.0,54.6602,54.6602,54.6602,54.6602,100.0
2014-03-25 09:45:00,55.15,55.19,55.05,55.19,600.0,54.9993,55.0392,54.8996,55.0392,600.0
2014-03-25 09:50:00,54.95,54.95,54.79,54.79,700.0,54.7998,54.7998,54.6403,54.6403,700.0
2014-03-25 09:55:00,54.88,54.88,54.72,54.72,400.0,54.73,54.73,54.5705,54.5705,400.0
2014-03-25 10:00:00,54.82,54.97,54.82,54.97,800.0,54.6702,54.8198,54.6702,54.8198,800.0
2014-03-25 10:05:00,54.99,55.11,54.93,55.11,1000.0,54.8397,54.9594,54.7799,54.9594,1000.0
2014-03-25 10:10:00,55.16,55.27,55.11,55.11,600.0,55.0093,55.119,54.9594,54.9594,600.0
2014-03-25 10:15:00,54.98,55.03,54.9,55.03,400.0,54.8298,54.8796,54.75,54.8796,400.0
2014-03-25 10:20:00,54.85,54.96,54.8,54.8,400.0,54.7001,54.8098,54.6502,54.6502,400.0
2014-03-25 10:25:00,54.73,54.73,54.73,54.73,300.0,54.5804,54.5804,54.5804,54.5804,300.0
2014-03-25 10:30:00,54.8,54.8,54.71,54.77,1800.0,54.6502,54.6502,54.5605,54.6203,1800.0
2014-03-25 10:35:00,54.73,54.8,54.73,54.8,800.0,54.5804,54.6502,54.5804,54.6502,800.0
2014-03-25 10:40:00,54.9,54.93,54.89,54.89,300.0,54.75,54.7799,54.74,54.74,300.0
2014-03-25 10:45:00,54.75,54.75,54.74,54.74,500.0,54.6004,54.6004,54.5904,54.5904,500.0
2014-03-25 10:50:00,54.73,54.75,54.7,54.73,2000.0,54.5804,54.6004,54.5505,54.5804,2000.0
2014-03-25 10:55:00,54.73,54.75,54.7,54.73,1100.0,54.5804,54.6004,54.5505,54.5804,1100.0
2014-03-25 11:00:00,54.73,54.77,54.71,54.77,1200.0,54.5804,54.6203,54.5605,54.6203,1200.0
2014-03-25 11:05:00,54.78,54.86,54.75,54.86,1100.0,54.6303,54.7101,54.6004,54.7101,1100.0
2014-03-25 11:10:00,54.74,54.76,54.74,54.76,800.0,54.5904,54.6104,54.5904,54.6104,800.0
2014-03-25 11:15:00,54.82,54.9,54.77,54.9,900.0,54.6702,54.75,54.6203,54.75,900.0
2014-03-25 11:20:00,54.91,54.91,54.84,54.91,400.0,54.7599,54.7599,54.6901,54.7599,400.0
2014-03-25 11:25:00,54.95,54.95,54.75,54.75,2300.0,54.7998,54.7998,54.6004,54.6004,2300.0
2014-03-25 11:30:00,54.74,54.77,54.72,54.75,2200.0,54.5904,54.6203,54.5705,54.6004,2200.0
2014-03-25 11:35:00,54.71,54.8,54.71,54.73,2600.0,54.5605,54.6502,54.5605,54.5804,2600.0
2014-03-25 11:40:00,54.78,54.8,54.7,54.7,900.0,54.6303,54.6502,54.5505,54.5505,900.0
2014-03-25 11:45:00,54.71,54.75,54.7,54.74,1200.0,54.5605,54.6004,54.5505,54.5904,1200.0
2014-03-25 11:50:00,54.73,54.73,54.61,54.61,1800.0,54.5804,54.5804,54.4608,54.4608,1800.0
2014-03-25 11:55:00,54.53,54.53,54.53,54.53,100.0,54.381,54.381,54.381,54.381,100.0
2014-03-25 12:00:00,54.47,54.51,54.46,54.51,1200.0,54.3211,54.361,54.3112,54.361,1200.0
2014-03-25 12:05:00,54.53,54.53,54.48,54.48,200.0,54.381,54.381,54.3311,54.3311,200.0
2014-03-25 12:10:00,54.48,54.48,54.48,54.48,200.0,54.3311,54.3311,54.3311,54.3311,200.0
2014-03-25 12:15:00,54.48,54.48,54.48,54.48,400.0,54.3311,54.3311,54.3311,54.3311,400.0
2014-03-25 12:20:00,54.47,54.47,54.45,54.45,700.0,54.3211,54.3211,54.3012,54.3012,700.0
2014-03-25 12:25:00,54.48,54.5,54.45,54.46,1000.0,54.3311,54.3511,54.3012,54.3112,1000.0
2014-03-25 12:30:00,54.42,54.55,54.42,54.5,400.0,54.2713,54.4009,54.2713,54.3511,400.0
2014-03-25 12:35:00,54.5,54.56,54.49,54.5,700.0,54.3511,54.4109,54.3411,54.3511,700.0
2014-03-25 12:40:00,54.54,54.62,54.5,54.5,1200.0,54.391,54.4707,54.3511,54.3511,1200.0
2014-03-25 12:45:00,54.54,54.54,54.54,54.54,100.0,54.391,54.391,54.391,54.391,100.0
2014-03-25 12:50:00,54.5,54.5,54.5,54.5,200.0,54.3511,54.3511,54.3511,54.3511,200.0
2014-03-25 12:55:00,54.52,54.53,54.52,54.53,400.0,54.371,54.381,54.371,54.381,400.0
2014-03-25 13:00:00,54.52,54.52,54.52,54.52,300.0,54.371,54.371,54.371,54.371,300.0
2014-03-25 13:05:00,54.53,54.62,54.53,54.53,500.0,54.381,54.4707,54.381,54.381,500.0
2014-03-25 13:10:00,54.53,54.53,54.47,54.47,300.0,54.381,54.381,54.3211,54.3211,300.0
2014-03-25 13:15:00,54.49,54.49,54.49,54.49,400.0,54.3411,54.3411,54.3411,54.3411,400.0
2014-03-25 13:20:00,54.53,54.69,54.53,54.69,1700.0,54.381,54.5405,54.381,54.5405,1700.0
2014-03-25 13:25:00,54.68,54.68,54.68,54.68,100.0,54.5306,54.5306,54.5306,54.5306,100.0
2014-03-25 13:30:00,54.74,54.74,54.72,54.72,300.0,54.5904,54.5904,54.5705,54.5705,300.0
2014-03-25 13:35:00,54.65,54.73,54.61,54.73,700.0,54.5007,54.5804,54.4608,54.5804,700.0
2014-03-25 13:40:00,54.68,54.8,54.66,54.8,1600.0,54.5306,54.6502,54.5106,54.6502,1600.0
2014-03-25 13:45:00,54.78,54.78,54.74,54.74,600.0,54.6303,54.6303,54.5904,54.5904,600.0
2014-03-25 13:50:00,54.77,54.77,54.77,54.77,200.0,54.6203,54.6203,54.6203,54.6203,200.0
2014-03-25 13:55:00,54.78,54.78,54.73,54.75,1600.0,54.6303,54.6303,54.5804,54.6004,1600.0
2014-03-25 14:00:00,54.8,54.8,54.72,54.72,400.0,54.6502,54.6502,54.5705,54.5705,400.0
2014-03-25 14:05:00,54.69,54.78,54.69,54.78,500.0,54.5405,54.6303,54.5405,54.6303,500.0
2014-03-25 14:10:00,54.77,54.82,54.75,54.82,400.0,54.6203,54.6702,54.6004,54.6702,400.0
2014-03-25 14:15:00,54.73,54.73,54.69,54.7,700.0,54.5804,54.5804,54.5405,54.5505,700.0
2014-03-25 14:20:00,54.69,54.7,54.69,54.7,300.0,54.5405,54.5505,54.5405,54.5505,300.0
2014-03-25 14:25:00,54.81,54.81,54.81,54.81,100.0,54.6602,54.6602,54.6602,54.6602,100.0
2014-03-25 14:30:00,54.81,54.81,54.81,54.81,0.0,54.6602,54.6602,54.6602,54.6602,0.0
2014-03-25 14:35:00,54.7,54.7,54.63,54.65,1500.0,54.5505,54.5505,54.4807,54.5007,1500.0
2014-03-25 14:40:00,54.67,54.67,54.67,54.67,800.0,54.5206,54.5206,54.5206,54.5206,800.0
2014-03-25 14:45:00,54.65,54.65,54.65,54.65,200.0,54.5007,54.5007,54.5007,54.5007,200.0
2014-03-25 14:50:00,54.66,54.7,54.62,54.69,1500.0,54.5106,54.5505,54.4707,54.5405,1500.0
2014-03-25 14:55:00,54.7,54.8,54.7,54.8,1500.0,54.5505,54.6502,54.5505,54.6502,1500.0
2014-03-25 15:00:00,54.82,54.82,54.67,54.73,1100.0,54.6702,54.6702,54.5206,54.5804,1100.0
2014-03-25 15:05:00,54.73,54.76,54.73,54.75,1300.0,54.5804,54.6104,54.5804,54.6004,1300.0
2014-03-25 15:10:00,54.73,54.74,54.7,54.72,2900.0,54.5804,54.5904,54.5505,54.5705,2900.0
2014-03-25 15:15:00,54.7,54.73,54.63,54.73,2600.0,54.5505,54.5804,54.4807,54.5804,2600.0
2014-03-25 15:20:00,54.76,54.81,54.62,54.62,2700.0,54.6104,54.6602,54.4707,54.4707,2700.0
2014-03-25 15:25:00,54.64,54.7,54.64,54.65,1800.0,54.4907,54.5505,54.4907,54.5007,1800.0
2014-03-25 15:30:00,54.65,54.69,54.59,54.62,2100.0,54.5007,54.5405,54.4408,54.4707,2100.0
2014-03-25 15:35:00,54.67,54.84,54.67,54.84,1400.0,54.5206,54.6901,54.5206,54.6901,1400.0
2014-03-25 15:40:00,54.79,54.91,54.79,54.86,2700.0,54.6403,54.7599,54.6403,54.7101,2700.0
2014-03-25 15:45:00,54.83,54.83,54.74,54.76,4200.0,54.6802,54.6802,54.5904,54.6104,4200.0
2014-03-25 15:50:00,54.74,54.79,54.69,54.75,5200.0,54.5904,54.6403,54.5405,54.6004,5200.0
2014-03-25 15:55:00,54.71,54.87,54.71,54.83,10900.0,54.5605,54.7201,54.5605,54.6802,10900.0
2014-03-26 09:30:00,55.24,55.24,54.86,54.86,1400.0,55.089,55.089,54.7101,54.7101,1400.0
2014-03-26 09:35:00,54.81,54.81,54.81,54.81,100.0,54.6602,54.6602,54.6602,54.6602,100.0
2014-03-26 09:40:00,54.81,54.81,54.81,54.81,0.0,54.6602,54.6602,54.6602,54.6602,0.0
2014-03-26 09:45:00,55.05,55.05,54.88,54.88,300.0,54.8996,54.8996,54.73,54.73,300.0
2014-03-26 09:50:00,54.76,54.81,54.74,54.79,2900.0,54.6104,54.6602,54.5904,54.6403,2900.0
2014-03-26 09:55:00,54.76,54.8,54.74,54.8,900.0,54.6104,54.6502,54.5904,54.6502,900.0
2014-03-26 10:00:00,54.78,54.79,54.74,54.79,4100.0,54.6303,54.6403,54.5904,54.6403,4100.0
2014-03-26 10:05:00,54.8,54.8,54.8,54.8,400.0,54.6502,54.6502,54.6502,54.6502,400.0
2014-03-26 10:10:00,54.82,54.88,54.79,54.79,400.0,54.6702,54.73,54.6403,54.6403,400.0
2014-03-26 10:15:00,54.75,54.85,54.75,54.75,3100.0,54.6004,54.7001,54.6004,54.6004,3100.0
2014-03-26 10:20:00,54.79,54.79,54.68,54.68,3200.0,54.6403,54.6403,54.5306,54.5306,3200.0
2014-03-26 10:25:00,54.5,54.52,54.46,54.52,500.0,54.3511,54.371,54.3112,54.371,500.0
2014-03-26 10:30:00,54.52,54.52,54.52,54.52,100.0,54.371,54.371,54.371,54.371,100.0
2014-03-26 10:35:00,54.52,54.52,54.52,54.52,0.0,54.371,54.371,54.371,54.371,0.0
2014-03-26 10:40:00,54.5,54.71,54.5,54.61,9600.0,54.3511,54.5605,54.3511,54.4608,9600.0
2014-03-26 10:45:00,54.6,54.6,54.59,54.59,300.0,54.4508,54.4508,54.4408,54.4408,300.0
2014-03-26 10:50:00,54.6,54.6,54.56,54.58,3800.0,54.4508,54.4508,54.4109,54.4308,3800.0
2014-03-26 10:55:00,54.61,54.72,54.61,54.72,500.0,54.4608,54.5705,54.4608,54.5705,500.0
2014-03-26 11:00:00,54.61,54.72,54.57,54.72,1100.0,54.4608,54.5705,54.4209,54.5705,1100.0
2014-03-26 11:05:00,54.72,54.72,54.72,54.72,0.0,54.5705,54.5705,54.5705,54.5705,0.0
2014-03-26 11:10:00,54.74,54.9,54.72,54.9,2300.0,54.5904,54.75,54.5705,54.75,2300.0
2014-03-26 11:15:00,54.97,54.97,54.94,54.97,700.0,54.8198,54.8198,54.7899,54.8198,700.0
2014-03-26 11:20:00,54.96,54.96,54.96,54.96,400.0,54.8098,54.8098,54.8098,54.8098,400.0
2014-03-26 11:25:00,54.89,55.13,54.89,55.11,1500.0,54.74,54.9793,54.74,54.9594,1500.0
2014-03-26 11:30:00,55.08,55.08,55.02,55.02,200.0,54.9295,54.9295,54.8696,54.8696,200.0
2014-03-26 11:35:00,54.98,54.98,54.83,54.83,300.0,54.8298,54.8298,54.6802,54.6802,300.0
2014-03-26 11:40:00,54.79,54.79,54.78,54.78,200.0,54.6403,54.6403,54.6303,54.6303,200.0
2014-03-26 11:45:00,54.56,54.6,54.56,54.59,500.0,54.4109,54.4508,54.4109,54.4408,500.0
2014-03-26 11:50:00,54.64,54.69,54.64,54.69,800.0,54.4907,54.5405,54.4907,54.5405,800.0
2014-03-26 11:55:00,54.58,54.58,54.58,54.58,100.0,54.4308,54.4308,54.4308,54.4308,100.0
2014-03-26 12:00:00,54.57,54.6,54.56,54.59,1700.0,54.4209,54.4508,54.4109,54.4408,1700.0
2014-03-26 12:05:00,54.58,54.68,54.56,54.63,2600.0,54.4308,54.5306,54.4109,54.4807,2600.0
2014-03-26 12:10:00,54.61,54.61,54.59,54.59,200.0,54.4608,54.4608,54.4408,54.4408,200.0
2014-03-26 12:15:00,54.58,54.6,54.58,54.6,1000.0,54.4308,54.4508,54.4308,54.4508,1000.0
2014-03-26 12:20:00,54.59,54.63,54.59,54.59,900.0,54.4408,54.4807,54.4408,54.4408,900.0
2014-03-26 12:25:00,54.6,54.61,54.6,54.61,1400.0,54.4508,54.4608,54.4508,54.4608,1400.0
2014-03-26 12:30:00,54.61,54.63,54.59,54.63,1400.0,54.4608,54.4807,54.4408,54.4807,1400.0
2014-03-26 12:35:00,54.71,54.71,54.61,54.61,900.0,54.5605,54.5605,54.4608,54.4608,900.0
2014-03-26 12:40:00,54.6,54.6,54.59,54.59,1000.0,54.4508,54.4508,54.4408,54.4408,1000.0
2014-03-26 12:45:00,54.6,54.6,54.53,54.53,1600.0,54.4508,54.4508,54.381,54.381,1600.0
2014-03-26 12:50:00,54.59,54.66,54.59,54.66,300.0,54.4408,54.5106,54.4408,54.5106,300.0
2014-03-26 12:55:00,54.7,54.7,54.68,54.68,200.0,54.5505,54.5505,54.5306,54.5306,200.0
2014-03-26 13:00:00,54.6,54.6,54.59,54.59,200.0,54.4508,54.4508,54.4408,54.4408,200.0
2014-03-26 13:05:00,54.55,54.66,54.55,54.66,1100.0,54.4009,54.5106,54.4009,54.5106,1100.0
2014-03-26 13:10:00,54.67,54.67,54.58,54.58,400.0,54.5206,54.5206,54.4308,54.4308,400.0
2014-03-26 13:15:00,54.5,54.62,54.5,54.62,1200.0,54.3511,54.4707,54.3511,54.4707,1200.0
2014-03-26 13:20:00,54.6,54.67,54.49,54.6,3200.0,54.4508,54.5206,54.3411,54.4508,3200.0
2014-03-26 13:25:00,54.5,54.54,54.46,54.47,2300.0,54.3511,54.391,54.3112,54.3211,2300.0
2014-03-26 13:30:00,54.34,54.48,54.34,54.43,800.0,54.1915,54.3311,54.1915,54.2813,800.0
2014-03-26 13:35:00,54.41,54.45,54.24,54.36,1000.0,54.2613,54.3012,54.0918,54.2115,1000.0
2014-03-26 13:40:00,54.36,54.41,54.23,54.23,900.0,54.2115,54.2613,54.0818,54.0818,900.0
2014-03-26 13:45:00,54.25,54.25,54.13,54.13,500.0,54.1018,54.1018,53.9821,53.9821,500.0
2014-03-26 13:50:00,54.06,54.13,54.05,54.13,3300.0,53.9123,53.9821,53.9023,53.9821,3300.0
2014-03-26 13:55:00,54.11,54.48,54.11,54.48,700.0,53.9621,54.3311,53.9621,54.3311,700.0
2014-03-26 14:00:00,54.35,54.35,54.26,54.3,900.0,54.2015,54.2015,54.1117,54.1516,900.0
2014-03-26 14:05:00,54.28,54.32,54.28,54.32,500.0,54.1317,54.1716,54.1317,54.1716,500.0
2014-03-26 14:10:00,54.3,54.3,54.15,54.15,1700.0,54.1516,54.1516,54.002,54.002,1700.0
2014-03-26 14:15:00,54.21,54.4,54.21,54.3,3200.0,54.0619,54.2513,54.0619,54.1516,3200.0
2014-03-26 14:20:00,54.25,54.35,54.25,54.29,700.0,54.1018,54.2015,54.1018,54.1416,700.0
2014-03-26 14:25:00,54.27,54.37,54.23,54.37,1100.0,54.1217,54.2214,54.0818,54.2214,1100.0
2014-03-26 14:30:00,54.37,54.37,54.29,54.29,700.0,54.2214,54.2214,54.1416,54.1416,700.0
2014-03-26 14:35:00,54.34,54.36,54.29,54.36,500.0,54.1915,54.2115,54.1416,54.2115,500.0
2014-03-26 14:40:00,54.35,54.35,54.33,54.33,600.0,54.2015,54.2015,54.1815,54.1815,600.0
2014-03-26 14:45:00,54.31,54.42,54.31,54.42,900.0,54.1616,54.2713,54.1616,54.2713,900.0
2014-03-26 14:50:00,54.32,54.32,54.24,54.24,600.0,54.1716,54.1716,54.0918,54.0918,600.0
2014-03-26 14:55:00,54.31,54.49,54.31,54.47,900.0,54.1616,54.3411,54.1616,54.3211,900.0
2014-03-26 15:00:00,54.48,54.5,54.3,54.3,1300.0,54.3311,54.3511,54.1516,54.1516,1300.0
2014-03-26 15:05:00,54.35,54.45,54.28,54.29,1900.0,54.2015,54.3012,54.1317,54.1416,1900.0
2014-03-26 15:10:00,54.27,54.32,54.23,54.26,1000.0,54.1217,54.1716,54.0818,54.1117,1000.0
2014-03-26 15:15:00,54.27,54.36,54.27,54.29,2500.0,54.1217,54.2115,54.1217,54.1416,2500.0
2014-03-26 15:20:00,54.3,54.3,54.14,54.2,1900.0,54.1516,54.1516,53.9921,54.0519,1900.0
2014-03-26 15:25:00,54.24,54.34,54.23,54.32,4800.0,54.0918,54.1915,54.0818,54.1716,4800.0
2014-03-26 15:30:00,54.28,54.34,54.16,54.21,3300.0,54.1317,54.1915,54.012,54.0619,3300.0
2014-03-26 15:35:00,54.22,54.32,54.19,54.21,2100.0,54.0718,54.1716,54.0419,54.0619,2100.0
2014-03-26 15:40:00,54.2,54.34,54.2,54.3,10100.0,54.0519,54.1915,54.0519,54.1516,10100.0
2014-03-26 15:45:00,54.3,54.34,54.29,54.3,14400.0,54.1516,54.1915,54.1416,54.1516,14400.0
2014-03-26 15:50:00,54.3,54.32,54.29,54.3,14000.0,54.1516,54.1716,54.1416,54.1516,14000.0
2014-03-26 15:55:00,54.3,54.34,54.29,54.31,30300.0,54.1516,54.1915,54.1416,54.1616,30300.0
2014-03-27 09:30:00,54.32,54.32,54.32,54.32,1000.0,54.1716,54.1716,54.1716,54.1716,1000.0
2014-03-27 09:35:00,54.34,54.34,54.15,54.15,4500.0,54.1915,54.1915,54.002,54.002,4500.0
2014-03-27 09:40:00,54.15,54.26,54.14,54.15,4500.0,54.002,54.1117,53.9921,54.002,4500.0
2014-03-27 09:45:00,54.15,54.35,54.15,54.24,2200.0,54.002,54.2015,54.002,54.0918,2200.0
2014-03-27 09:50:00,54.27,54.27,54.24,54.27,700.0,54.1217,54.1217,54.0918,54.1217,700.0
2014-03-27 09:55:00,54.37,54.37,54.18,54.18,800.0,54.2214,54.2214,54.0319,54.0319,800.0
2014-03-27 10:00:00,54.15,54.24,54.15,54.21,2100.0,54.002,54.0918,54.002,54.0619,2100.0
2014-03-27 10:05:00,54.33,54.53,54.33,54.53,1100.0,54.1815,54.381,54.1815,54.381,1100.0
2014-03-27 10:10:00,54.64,54.73,54.61,54.73,3300.0,54.4907,54.5804,54.4608,54.5804,3300.0
2014-03-27 10:15:00,54.62,54.74,54.57,54.73,1600.0,54.4707,54.5904,54.4209,54.5804,1600.0
2014-03-27 10:20:00,54.7,54.72,54.53,54.53,1100.0,54.5505,54.5705,54.381,54.381,1100.0
2014-03-27 10:25:00,54.58,54.85,54.58,54.61,1700.0,54.4308,54.7001,54.4308,54.4608,1700.0
2014-03-27 10:30:00,54.71,54.77,54.66,54.73,1000.0,54.5605,54.6203,54.5106,54.5804,1000.0
2014-03-27 10:35:00,54.77,54.82,54.58,54.58,8400.0,54.6203,54.6702,54.4308,54.4308,8400.0
2014-03-27 10:40:00,54.55,54.79,54.53,54.79,12500.0,54.4009,54.6403,54.381,54.6403,12500.0
2014-03-27 10:45:00,54.72,54.79,54.71,54.71,4100.0,54.5705,54.6403,54.5605,54.5605,4100.0
2014-03-27 10:50:00,54.71,54.71,54.51,54.51,1100.0,54.5605,54.5605,54.361,54.361,1100.0
2014-03-27 10:55:00,54.52,54.63,54.49,54.49,1100.0,54.371,54.4807,54.3411,54.3411,1100.0
2014-03-27 11:00:00,54.45,54.5,54.45,54.5,1200.0,54.3012,54.3511,54.3012,54.3511,1200.0
2014-03-27 11:05:00,54.47,54.5,54.44,54.48,6300.0,54.3211,54.3511,54.2912,54.3311,6300.0
2014-03-27 11:10:00,54.49,54.5,54.48,54.5,800.0,54.3411,54.3511,54.3311,54.3511,800.0
2014-03-27 11:15:00,54.55,54.6,54.55,54.6,200.0,54.4009,54.4508,54.4009,54.4508,200.0
2014-03-27 11:20:00,54.58,54.63,54.45,54.49,3300.0,54.4308,54.4807,54.3012,54.3411,3300.0
2014-03-27 11:25:00,54.52,54.56,54.43,54.5,5700.0,54.371,54.4109,54.2813,54.3511,5700.0
2014-03-27 11:30:00,54.46,54.5,54.45,54.49,4800.0,54.3112,54.3511,54.3012,54.3411,4800.0
2014-03-27 11:35:00,54.5,54.53,54.48,54.53,1200.0,54.3511,54.381,54.3311,54.381,1200.0
2014-03-27 11:40:00,54.5,54.5,54.3,54.3,2800.0,54.3511,54.3511,54.1516,54.1516,2800.0
2014-03-27 11:45:00,54.32,54.33,54.25,54.25,400.0,54.1716,54.1815,54.1018,54.1018,400.0
2014-03-27 11:50:00,54.08,54.16,54.08,54.1,500.0,53.9322,54.012,53.9322,53.9522,500.0
2014-03-27 11:55:00,54.16,54.27,54.16,54.16,1000.0,54.012,54.1217,54.012,54.012,1000.0
2014-03-27 12:00:00,54.18,54.18,54.13,54.13,500.0,54.0319,54.0319,53.9821,53.9821,500.0
2014-03-27 12:05:00,54.1,54.11,54.1,54.11,200.0,53.9522,53.9621,53.9522,53.9621,200.0
2014-03-27 12:10:00,54.1,54.13,54.05,54.09,1400.0,53.9522,53.9821,53.9023,53.9422,1400.0
2014-03-27 12:15:00,54.2,54.31,54.2,54.31,500.0,54.0519,54.1616,54.0519,54.1616,500.0
2014-03-27 12:20:00,54.22,54.3,54.22,54.28,1000.0,54.0718,54.1516,54.0718,54.1317,1000.0
2014-03-27 12:25:00,54.37,54.44,54.37,54.4,1000.0,54.2214,54.2912,54.2214,54.2513,1000.0
2014-03-27 12:30:00,54.46,54.5,54.24,54.24,1700.0,54.3112,54.3511,54.0918,54.0918,1700.0
2014-03-27 12:35:00,54.24,54.24,54.13,54.13,500.0,54.0918,54.0918,53.9821,53.9821,500.0
2014-03-27 12:40:00,54.14,54.2,54.14,54.14,300.0,53.9921,54.0519,53.9921,53.9921,300.0
2014-03-27 12:45:00,54.21,54.26,54.21,54.26,500.0,54.0619,54.1117,54.0619,54.1117,500.0
2014-03-27 12:50:00,54.18,54.18,54.17,54.17,200.0,54.0319,54.0319,54.022,54.022,200.0
2014-03-27 12:55:00,54.23,54.23,54.23,54.23,100.0,54.0818,54.0818,54.0818,54.0818,100.0
2014-03-27 13:00:00,54.18,54.3,54.18,54.3,200.0,54.0319,54.1516,54.0319,54.1516,200.0
2014-03-27 13:05:00,54.31,54.32,54.29,54.29,500.0,54.1616,54.1716,54.1416,54.1416,500.0
2014-03-27 13:10:00,54.28,54.28,54.11,54.11,800.0,54.1317,54.1317,53.9621,53.9621,800.0
2014-03-27 13:15:00,54.13,54.18,54.13,54.18,300.0,53.9821,54.0319,53.9821,54.0319,300.0
2014-03-27 13:20:00,54.1,54.16,54.09,54.12,500.0,53.9522,54.012,53.9422,53.9721,500.0
2014-03-27 13:25:00,54.1,54.1,54.1,54.1,300.0,53.9522,53.9522,53.9522,53.9522,300.0
2014-03-27 13:30:00,54.07,54.1,54.07,54.09,2800.0,53.9222,53.9522,53.9222,53.9422,2800.0
2014-03-27 13:35:00,54.1,54.2,54.1,54.2,1500.0,53.9522,54.0519,53.9522,54.0519,1500.0
2014-03-27 13:40:00,54.3,54.3,54.1,54.18,2300.0,54.1516,54.1516,53.9522,54.0319,2300.0
2014-03-27 13:45:00,54.27,54.29,54.07,54.15,5700.0,54.1217,54.1416,53.9222,54.002,5700.0
2014-03-27 13:50:00,54.15,54.26,54.15,54.17,900.0,54.002,54.1117,54.002,54.022,900.0
2014-03-27 13:55:00,54.1,54.13,54.07,54.1,1400.0,53.9522,53.9821,53.9222,53.9522,1400.0
2014-03-27 14:00:00,54.09,54.1,54.03,54.03,5200.0,53.9422,53.9522,53.8824,53.8824,5200.0
2014-03-27 14:05:00,54.02,54.13,54.0,54.13,1900.0,53.8724,53.9821,53.8524,53.9821,1900.0
2014-03-27 14:10:00,54.09,54.23,54.09,54.23,500.0,53.9422,54.0818,53.9422,54.0818,500.0
2014-03-27 14:15:00,54.22,54.22,54.04,54.08,800.0,54.0718,54.0718,53.8923,53.9322,800.0
2014-03-27 14:20:00,54.08,54.21,54.08,54.16,800.0,53.9322,54.0619,53.9322,54.012,800.0
2014-03-27 14:25:00,54.17,54.18,54.08,54.08,800.0,54.022,54.0319,53.9322,53.9322,800.0
2014-03-27 14:30:00,54.06,54.1,54.05,54.05,3000.0,53.9123,53.9522,53.9023,53.9023,3000.0
2014-03-27 14:35:00,54.09,54.11,54.05,54.1,3500.0,53.9422,53.9621,53.9023,53.9522,3500.0
2014-03-27 14:40:00,54.09,54.11,54.09,54.11,600.0,53.9422,53.9621,53.9422,53.9621,600.0
2014-03-27 14:45:00,54.15,54.16,54.15,54.16,200.0,54.002,54.012,54.002,54.012,200.0
2014-03-27 14:50:00,54.13,54.13,54.07,54.08,2700.0,53.9821,53.9821,53.9222,53.9322,2700.0
2014-03-27 14:55:00,54.06,54.12,54.06,54.12,300.0,53.9123,53.9721,53.9123,53.9721,300.0
2014-03-27 15:00:00,54.1,54.1,53.97,54.0,6300.0,53.9522,53.9522,53.8225,53.8524,6300.0
2014-03-27 15:05:00,54.0,54.1,53.94,54.09,6300.0,53.8524,53.9522,53.7926,53.9422,6300.0
2014-03-27 15:10:00,54.1,54.13,54.08,54.13,1800.0,53.9522,53.9821,53.9322,53.9821,1800.0
2014-03-27 15:15:00,54.12,54.2,54.08,54.08,1300.0,53.9721,54.0519,53.9322,53.9322,1300.0
2014-03-27 15:20:00,54.1,54.15,54.1,54.12,900.0,53.9522,54.002,53.9522,53.9721,900.0
2014-03-27 15:25:00,54.16,54.24,54.13,54.16,1600.0,54.012,54.0918,53.9821,54.012,1600.0
2014-03-27 15:30:00,54.16,54.28,54.13,54.17,1500.0,54.012,54.1317,53.9821,54.022,1500.0
2014-03-27 15:35:00,54.21,54.31,54.21,54.31,1600.0,54.0619,54.1616,54.0619,54.1616,1600.0
2014-03-27 15:40:00,54.29,54.34,54.21,54.34,2400.0,54.1416,54.1915,54.0619,54.1915,2400.0
2014-03-27 15:45:00,54.29,54.29,54.25,54.25,3800.0,54.1416,54.1416,54.1018,54.1018,3800.0
2014-03-27 15:50:00,54.26,54.34,54.25,54.34,4700.0,54.1117,54.1915,54.1018,54.1915,4700.0
2014-03-27 15:55:00,54.32,54.35,54.25,54.33,13500.0,54.1716,54.2015,54.1018,54.1815,13500.0
2014-03-28 09:30:00,54.32,54.34,54.32,54.34,3200.0,54.1716,54.1915,54.1716,54.1915,3200.0
2014-03-28 09:35:00,54.25,54.49,54.25,54.28,1400.0,54.1018,54.3411,54.1018,54.1317,1400.0
2014-03-28 09:40:00,54.4,54.42,54.3,54.42,400.0,54.2513,54.2713,54.1516,54.2713,400.0
2014-03-28 09:45:00,54.43,54.48,54.43,54.48,300.0,54.2813,54.3311,54.2813,54.3311,300.0
2014-03-28 09:50:00,54.57,54.86,54.44,54.44,1600.0,54.4209,54.7101,54.2912,54.2912,1600.0
2014-03-28 09:55:00,54.48,54.48,54.48,54.48,100.0,54.3311,54.3311,54.3311,54.3311,100.0
2014-03-28 10:00:00,54.57,54.81,54.57,54.81,600.0,54.4209,54.6602,54.4209,54.6602,600.0
2014-03-28 10:05:00,54.74,54.79,54.73,54.79,700.0,54.5904,54.6403,54.5804,54.6403,700.0
2014-03-28 10:10:00,54.86,55.2,54.86,55.04,3200.0,54.7101,55.0492,54.7101,54.8896,3200.0
2014-03-28 10:15:00,54.94,54.94,54.87,54.87,300.0,54.7899,54.7899,54.7201,54.7201,300.0
2014-03-28 10:20:00,54.76,54.94,54.76,54.94,400.0,54.6104,54.7899,54.6104,54.7899,400.0
2014-03-28 10:25:00,54.89,54.89,54.72,54.72,300.0,54.74,54.74,54.5705,54.5705,300.0
2014-03-28 10:30:00,54.81,54.86,54.81,54.86,200.0,54.6602,54.7101,54.6602,54.7101,200.0
2014-03-28 10:35:00,54.85,54.85,54.81,54.81,200.0,54.7001,54.7001,54.6602,54.6602,200.0
2014-03-28 10:40:00,54.9,54.91,54.88,54.91,400.0,54.75,54.7599,54.73,54.7599,400.0
2014-03-28 10:45:00,54.89,54.89,54.89,54.89,100.0,54.74,54.74,54.74,54.74,100.0
2014-03-28 10:50:00,54.81,54.94,54.78,54.86,800.0,54.6602,54.7899,54.6303,54.7101,800.0
2014-03-28 10:55:00,54.94,54.99,54.82,54.82,1200.0,54.7899,54.8397,54.6702,54.6702,1200.0
2014-03-28 11:00:00,54.88,54.94,54.85,54.94,400.0,54.73,54.7899,54.7001,54.7899,400.0
2014-03-28 11:05:00,54.88,54.88,54.88,54.88,100.0,54.73,54.73,54.73,54.73,100.0
2014-03-28 11:10:00,54.86,54.86,54.75,54.75,1100.0,54.7101,54.7101,54.6004,54.6004,1100.0
2014-03-28 11:15:00,54.68,54.76,54.63,54.64,700.0,54.5306,54.6104,54.4807,54.4907,700.0
2014-03-28 11:20:00,54.69,54.74,54.67,54.67,1000.0,54.5405,54.5904,54.5206,54.5206,1000.0
2014-03-28 11:25:00,54.64,54.64,54.57,54.61,900.0,54.4907,54.4907,54.4209,54.4608,900.0
2014-03-28 11:30:00,54.6,54.72,54.6,54.71,1200.0,54.4508,54.5705,54.4508,54.5605,1200.0
2014-03-28 11:35:00,54.59,54.69,54.55,54.66,3200.0,54.4408,54.5405,54.4009,54.5106,3200.0
2014-03-28 11:40:00,54.58,54.67,54.58,54.67,200.0,54.4308,54.5206,54.4308,54.5206,200.0
2014-03-28 11:45:00,54.64,54.64,54.46,54.51,900.0,54.4907,54.4907,54.3112,54.361,900.0
2014-03-28 11:50:00,54.52,54.61,54.46,54.46,1600.0,54.371,54.4608,54.3112,54.3112,1600.0
2014-03-28 11:55:00,54.53,54.75,54.52,54.62,3200.0,54.381,54.6004,54.371,54.4707,3200.0
2014-03-28 12:00:00,54.65,54.72,54.61,54.72,600.0,54.5007,54.5705,54.4608,54.5705,600.0
2014-03-28 12:05:00,54.66,54.75,54.66,54.72,400.0,54.5106,54.6004,54.5106,54.5705,400.0
2014-03-28 12:10:00,54.72,54.72,54.72,54.72,0.0,54.5705,54.5705,54.5705,54.5705,0.0
2014-03-28 12:15:00,54.65,54.65,54.56,54.56,700.0,54.5007,54.5007,54.4109,54.4109,700.0
2014-03-28 12:20:00,54.54,54.54,54.43,54.43,600.0,54.391,54.391,54.2813,54.2813,600.0
2014-03-28 12:25:00,54.42,54.44,54.3,54.4,3900.0,54.2713,54.2912,54.1516,54.2513,3900.0
2014-03-28 12:30:00,54.41,54.46,54.4,54.46,800.0,54.2613,54.3112,54.2513,54.3112,800.0
2014-03-28 12:35:00,54.47,54.47,54.46,54.46,400.0,54.3211,54.3211,54.3112,54.3112,400.0
2014-03-28 12:40:00,54.46,54.5,54.46,54.5,200.0,54.3112,54.3511,54.3112,54.3511,200.0
2014-03-28 12:45:00,54.46,54.46,54.46,54.46,100.0,54.3112,54.3112,54.3112,54.3112,100.0
2014-03-28 12:50:00,54.43,54.43,54.43,54.43,300.0,54.2813,54.2813,54.2813,54.2813,300.0
2014-03-28 12:55:00,54.41,54.41,54.34,54.4,4000.0,54.2613,54.2613,54.1915,54.2513,4000.0
2014-03-28 13:00:00,54.35,54.35,54.35,54.35,200.0,54.2015,54.2015,54.2015,54.2015,200.0
2014-03-28 13:05:00,54.3,54.34,54.3,54.33,3000.0,54.1516,54.1915,54.1516,54.1815,3000.0
2014-03-28 13:10:00,54.35,54.36,54.34,54.34,700.0,54.2015,54.2115,54.1915,54.1915,700.0
2014-03-28 13:15:00,54.35,54.35,54.34,54.34,200.0,54.2015,54.2015,54.1915,54.1915,200.0
2014-03-28 13:20:00,54.31,54.33,54.3,54.32,500.0,54.1616,54.1815,54.1516,54.1716,500.0
2014-03-28 13:25:00,54.33,54.33,54.3,54.32,500.0,54.1815,54.1815,54.1516,54.1716,500.0
2014-03-28 13:30:00,54.32,54.32,54.32,54.32,0.0,54.1716,54.1716,54.1716,54.1716,0.0
2014-03-28 13:35:00,54.35,54.35,54.29,54.29,200.0,54.2015,54.2015,54.1416,54.1416,200.0
2014-03-28 13:40:00,54.35,54.36,54.3,54.3,500.0,54.2015,54.2115,54.1516,54.1516,500.0
2014-03-28 13:45:00,54.3,54.34,54.3,54.32,2400.0,54.1516,54.1915,54.1516,54.1716,2400.0
2014-03-28 13:50:00,54.29,54.33,54.29,54.32,400.0,54.1416,54.1815,54.1416,54.1716,400.0
2014-03-28 13:55:00,54.29,54.42,54.29,54.42,3700.0,54.1416,54.2713,54.1416,54.2713,3700.0
2014-03-28 14:00:00,54.41,54.53,54.41,54.44,2000.0,54.2613,54.381,54.2613,54.2912,2000.0
2014-03-28 14:05:00,54.38,54.38,54.29,54.32,5300.0,54.2314,54.2314,54.1416,54.1716,5300.0
2014-03-28 14:10:00,54.29,54.3,54.22,54.24,2400.0,54.1416,54.1516,54.0718,54.0918,2400.0
2014-03-28 14:15:00,54.26,54.29,54.19,54.2,6400.0,54.1117,54.1416,54.0419,54.0519,6400.0
2014-03-28 14:20:00,54.23,54.32,54.21,54.32,2200.0,54.0818,54.1716,54.0619,54.1716,2200.0
2014-03-28 14:25:00,54.4,54.44,54.4,54.44,300.0,54.2513,54.2912,54.2513,54.2912,300.0
2014-03-28 14:30:00,54.4,54.46,54.35,54.43,1400.0,54.2513,54.3112,54.2015,54.2813,1400.0
2014-03-28 14:35:00,54.46,54.46,54.4,54.44,800.0,54.3112,54.3112,54.2513,54.2912,800.0
2014-03-28 14:40:00,54.37,54.44,54.37,54.42,500.0,54.2214,54.2912,54.2214,54.2713,500.0
2014-03-28 14:45:00,54.34,54.39,54.34,54.39,500.0,54.1915,54.2414,54.1915,54.2414,500.0
2014-03-28 14:50:00,54.4,54.41,54.36,54.36,500.0,54.2513,54.2613,54.2115,54.2115,500.0
2014-03-28 14:55:00,54.33,54.35,54.3,54.35,400.0,54.1815,54.2015,54.1516,54.2015,400.0
2014-03-28 15:00:00,54.38,54.39,54.37,54.37,600.0,54.2314,54.2414,54.2214,54.2214,600.0
2014-03-28 15:05:00,54.31,54.31,54.26,54.29,6000.0,54.1616,54.1616,54.1117,54.1416,6000.0
2014-03-28 15:10:00,54.29,54.32,54.27,54.27,4500.0,54.1416,54.1716,54.1217,54.1217,4500.0
2014-03-28 15:15:00,54.26,54.36,54.26,54.36,4700.0,54.1117,54.2115,54.1117,54.2115,4700.0
2014-03-28 15:20:00,54.36,54.41,54.34,54.41,900.0,54.2115,54.2613,54.1915,54.2613,900.0
2014-03-28 15:25:00,54.35,54.36,54.35,54.35,700.0,54.2015,54.2115,54.2015,54.2015,700.0
2014-03-28 15:30:00,54.31,54.38,54.31,54.35,1800.0,54.1616,54.2314,54.1616,54.2015,1800.0
2014-03-28 15:35:00,54.32,54.32,54.21,54.21,700.0,54.1716,54.1716,54.0619,54.0619,700.0
2014-03-28 15:40:00,54.17,54.3,54.17,54.3,3000.0,54.022,54.1516,54.022,54.1516,3000.0
2014-03-28 15:45:00,54.29,54.3,54.25,54.29,7100.0,54.1416,54.1516,54.1018,54.1416,7100.0
2014-03-28 15:50:00,54.29,54.34,54.25,54.29,7800.0,54.1416,54.1915,54.1018,54.1416,7800.0
2014-03-28 15:55:00,54.34,54.38,54.27,54.31,8400.0,54.1915,54.2314,54.1217,54.1616,8400.0
2014-03-31 09:30:00,54.57,54.57,54.57,54.57,800.0,54.4209,54.4209,54.4209,54.4209,800.0
2014-03-31 09:35:00,54.57,54.57,54.57,54.57,0.0,54.4209,54.4209,54.4209,54.4209,0.0
2014-03-31 09:40:00,54.69,54.69,54.69,54.69,100.0,54.5405,54.5405,54.5405,54.5405,100.0
2014-03-31 09:45:00,54.5,54.5,54.26,54.36,11800.0,54.3511,54.3511,54.1117,54.2115,11800.0
2014-03-31 09:50:00,54.36,54.37,54.36,54.36,800.0,54.2115,54.2214,54.2115,54.2115,800.0
2014-03-31 09:55:00,54.46,54.64,54.44,54.63,1300.0,54.3112,54.4907,54.2912,54.4807,1300.0
2014-03-31 10:00:00,54.63,54.71,54.62,54.65,600.0,54.4807,54.5605,54.4707,54.5007,600.0
2014-03-31 10:05:00,54.64,54.76,54.64,54.75,600.0,54.4907,54.6104,54.4907,54.6004,600.0
2014-03-31 10:10:00,54.83,54.83,54.71,54.71,1700.0,54.6802,54.6802,54.5605,54.5605,1700.0
2014-03-31 10:15:00,54.69,54.69,54.65,54.65,400.0,54.5405,54.5405,54.5007,54.5007,400.0
2014-03-31 10:20:00,54.71,54.71,54.71,54.71,100.0,54.5605,54.5605,54.5605,54.5605,100.0
2014-03-31 10:25:00,54.67,54.86,54.67,54.86,1900.0,54.5206,54.7101,54.5206,54.7101,1900.0
2014-03-31 10:30:00,54.86,55.05,54.86,54.92,5100.0,54.7101,54.8996,54.7101,54.7699,5100.0
2014-03-31 10:35:00,54.91,54.91,54.79,54.79,600.0,54.7599,54.7599,54.6403,54.6403,600.0
2014-03-31 10:40:00,54.77,54.95,54.77,54.95,800.0,54.6203,54.7998,54.6203,54.7998,800.0
2014-03-31 10:45:00,54.96,54.96,54.81,54.81,2100.0,54.8098,54.8098,54.6602,54.6602,2100.0
2014-03-31 10:50:00,54.8,54.84,54.79,54.79,1500.0,54.6502,54.6901,54.6403,54.6403,1500.0
2014-03-31 10:55:00,54.78,54.78,54.72,54.75,600.0,54.6303,54.6303,54.5705,54.6004,600.0
2014-03-31 11:00:00,54.77,54.77,54.65,54.71,4500.0,54.6203,54.6203,54.5007,54.5605,4500.0
2014-03-31 11:05:00,54.73,54.93,54.73,54.8,4600.0,54.5804,54.7799,54.5804,54.6502,4600.0
2014-03-31 11:10:00,54.73,54.73,54.69,54.69,1300.0,54.5804,54.5804,54.5405,54.5405,1300.0
2014-03-31 11:15:00,54.69,54.8,54.67,54.67,400.0,54.5405,54.6502,54.5206,54.5206,400.0
2014-03-31 11:20:00,54.66,54.73,54.64,54.64,300.0,54.5106,54.5804,54.4907,54.4907,300.0
2014-03-31 11:25:00,54.64,54.64,54.57,54.57,400.0,54.4907,54.4907,54.4209,54.4209,400.0
2014-03-31 11:30:00,54.56,54.56,54.53,54.53,500.0,54.4109,54.4109,54.381,54.381,500.0
2014-03-31 11:35:00,54.52,54.52,54.43,54.47,5200.0,54.371,54.371,54.2813,54.3211,5200.0
2014-03-31 11:40:00,54.48,54.5,54.48,54.48,1700.0,54.3311,54.3511,54.3311,54.3311,1700.0
2014-03-31 11:45:00,54.48,54.63,54.47,54.63,6400.0,54.3311,54.4807,54.3211,54.4807,6400.0
2014-03-31 11:50:00,54.66,54.97,54.66,54.97,1800.0,54.5106,54.8198,54.5106,54.8198,1800.0
2014-03-31 11:55:00,54.96,55.04,54.94,54.94,1400.0,54.8098,54.8896,54.7899,54.7899,1400.0
2014-03-31 12:00:00,55.04,55.04,54.97,55.04,1400.0,54.8896,54.8896,54.8198,54.8896,1400.0
2014-03-31 12:05:00,55.16,55.37,55.07,55.37,1300.0,55.0093,55.2187,54.9195,55.2187,1300.0
2014-03-31 12:10:00,55.35,55.36,55.26,55.28,1000.0,55.1987,55.2087,55.109,55.1289,1000.0
2014-03-31 12:15:00,55.31,55.4,55.31,55.4,800.0,55.1589,55.2486,55.1589,55.2486,800.0
2014-03-31 12:20:00,55.41,55.57,55.37,55.54,1200.0,55.2586,55.4181,55.2187,55.3882,1200.0
2014-03-31 12:25:00,55.53,55.57,55.36,55.36,1200.0,55.3783,55.4181,55.2087,55.2087,1200.0
2014-03-31 12:30:00,55.38,55.38,55.32,55.32,400.0,55.2287,55.2287,55.1688,55.1688,400.0
2014-03-31 12:35:00,55.35,55.35,55.28,55.28,1100.0,55.1987,55.1987,55.1289,55.1289,1100.0
2014-03-31 12:40:00,55.32,55.35,55.3,55.35,600.0,55.1688,55.1987,55.1489,55.1987,600.0
2014-03-31 12:45:00,55.45,55.47,55.38,55.47,1100.0,55.2985,55.3184,55.2287,55.3184,1100.0
2014-03-31 12:50:00,55.48,55.48,55.43,55.43,1100.0,55.3284,55.3284,55.2785,55.2785,1100.0
2014-03-31 12:55:00,55.45,55.45,55.45,55.45,100.0,55.2985,55.2985,55.2985,55.2985,100.0
2014-03-31 13:00:00,55.46,55.46,55.41,55.41,1500.0,55.3084,55.3084,55.2586,55.2586,1500.0
2014-03-31 13:05:00,55.39,55.39,55.32,55.32,400.0,55.2386,55.2386,55.1688,55.1688,400.0
2014-03-31 13:10:00,55.32,55.32,55.32,55.32,100.0,55.1688,55.1688,55.1688,55.1688,100.0
2014-03-31 13:15:00,55.35,55.45,55.34,55.36,1500.0,55.1987,55.2985,55.1888,55.2087,1500.0
2014-03-31 13:20:00,55.41,55.45,55.32,55.34,1700.0,55.2586,55.2985,55.1688,55.1888,1700.0
2014-03-31 13:25:00,55.37,55.4,55.37,55.4,300.0,55.2187,55.2486,55.2187,55.2486,300.0
2014-03-31 13:30:00,55.4,55.4,55.4,55.4,0.0,55.2486,55.2486,55.2486,55.2486,0.0
2014-03-31 13:35:00,55.53,55.54,55.46,55.48,1100.0,55.3783,55.3882,55.3084,55.3284,1100.0
2014-03-31 13:40:00,55.44,55.48,55.44,55.48,300.0,55.2885,55.3284,55.2885,55.3284,300.0
2014-03-31 13:45:00,55.45,55.45,55.45,55.45,100.0,55.2985,55.2985,55.2985,55.2985,100.0
2014-03-31 13:50:00,55.46,55.46,55.33,55.33,900.0,55.3084,55.3084,55.1788,55.1788,900.0
2014-03-31 13:55:00,55.28,55.33,55.25,55.26,1600.0,55.1289,55.1788,55.099,55.109,1600.0
2014-03-31 14:00:00,55.3,55.38,55.28,55.36,900.0,55.1489,55.2287,55.1289,55.2087,900.0
2014-03-31 14:05:00,55.39,55.4,55.38,55.4,700.0,55.2386,55.2486,55.2287,55.2486,700.0
2014-03-31 14:10:00,55.44,55.44,55.38,55.38,900.0,55.2885,55.2885,55.2287,55.2287,900.0
2014-03-31 14:15:00,55.38,55.39,55.33,55.36,1200.0,55.2287,55.2386,55.1788,55.2087,1200.0
2014-03-31 14:20:00,55.31,55.31,55.24,55.26,600.0,55.1589,55.1589,55.089,55.109,600.0
2014-03-31 14:25:00,55.24,55.24,55.16,55.16,500.0,55.089,55.089,55.0093,55.0093,500.0
2014-03-31 14:30:00,55.21,55.26,55.21,55.26,700.0,55.0591,55.109,55.0591,55.109,700.0
2014-03-31 14:35:00,55.26,55.32,55.26,55.29,1000.0,55.109,55.1688,55.109,55.1389,1000.0
2014-03-31 14:40:00,55.3,55.31,55.26,55.26,1300.0,55.1489,55.1589,55.109,55.109,1300.0
2014-03-31 14:45:00,55.24,55.3,55.24,55.3,300.0,55.089,55.1489,55.089,55.1489,300.0
2014-03-31 14:50:00,55.33,55.33,55.27,55.27,1200.0,55.1788,55.1788,55.119,55.119,1200.0
2014-03-31 14:55:00,55.29,55.35,55.29,55.35,2000.0,55.1389,55.1987,55.1389,55.1987,2000.0
2014-03-31 15:00:00,55.32,55.36,55.3,55.32,3100.0,55.1688,55.2087,55.1489,55.1688,3100.0
2014-03-31 15:05:00,55.31,55.34,55.31,55.34,200.0,55.1589,55.1888,55.1589,55.1888,200.0
2014-03-31 15:10:00,55.36,55.42,55.34,55.41,2600.0,55.2087,55.2686,55.1888,55.2586,2600.0
2014-03-31 15:15:00,55.43,55.43,55.31,55.37,2200.0,55.2785,55.2785,55.1589,55.2187,2200.0
2014-03-31 15:20:00,55.38,55.44,55.38,55.41,1900.0,55.2287,55.2885,55.2287,55.2586,1900.0
2014-03-31 15:25:00,55.45,55.58,55.45,55.57,1500.0,55.2985,55.4281,55.2985,55.4181,1500.0
2014-03-31 15:30:00,55.62,55.62,55.47,55.47,2700.0,55.468,55.468,55.3184,55.3184,2700.0
2014-03-31 15:35:00,55.45,55.45,55.4,55.45,2300.0,55.2985,55.2985,55.2486,55.2985,2300.0
2014-03-31 15:40:00,55.45,55.45,55.37,55.41,2200.0,55.2985,55.2985,55.2187,55.2586,2200.0
2014-03-31 15:45:00,55.42,55.43,55.27,55.27,2900.0,55.2686,55.2785,55.119,55.119,2900.0
2014-03-31 15:50:00,55.29,55.53,55.29,55.44,4600.0,55.1389,55.3783,55.1389,55.2885,4600.0
2014-03-31 15:55:00,55.47,55.47,55.25,55.31,23400.0,55.3184,55.3184,55.099,55.1589,23400.0
2014-04-01 09:30:00,55.48,55.55,55.48,55.51,1300.0,55.3284,55.3982,55.3284,55.3583,1300.0
2014-04-01 09:35:00,55.51,55.51,55.51,55.51,0.0,55.3583,55.3583,55.3583,55.3583,0.0
2014-04-01 09:40:00,55.72,55.85,55.59,55.85,2900.0,55.5677,55.6974,55.4381,55.6974,2900.0
2014-04-01 09:45:00,55.83,55.83,55.76,55.81,400.0,55.6774,55.6774,55.6076,55.6575,400.0
2014-04-01 09:50:00,55.84,55.91,55.61,55.64,1200.0,55.6874,55.7572,55.458,55.488,1200.0
2014-04-01 09:55:00,55.63,55.63,55.43,55.6,3100.0,55.478,55.478,55.2785,55.4481,3100.0
2014-04-01 10:00:00,55.55,55.73,55.52,55.68,2600.0,55.3982,55.5777,55.3683,55.5278,2600.0
2014-04-01 10:05:00,55.68,55.8,55.68,55.72,2200.0,55.5278,55.6475,55.5278,55.5677,2200.0
2014-04-01 10:10:00,55.8,55.86,55.69,55.69,1700.0,55.6475,55.7074,55.5378,55.5378,1700.0
2014-04-01 10:15:00,55.59,55.72,55.51,55.66,1600.0,55.4381,55.5677,55.3583,55.5079,1600.0
2014-04-01 10:20:00,55.67,55.75,55.61,55.7,1700.0,55.5179,55.5977,55.458,55.5478,1700.0
2014-04-01 10:25:00,55.77,55.9,55.73,55.83,1800.0,55.6176,55.7472,55.5777,55.6774,1800.0
2014-04-01 10:30:00,55.91,55.98,55.88,55.93,1400.0,55.7572,55.827,55.7273,55.7772,1400.0
2014-04-01 10:35:00,55.86,55.93,55.86,55.93,500.0,55.7074,55.7772,55.7074,55.7772,500.0
2014-04-01 10:40:00,55.93,55.94,55.75,55.83,3100.0,55.7772,55.7871,55.5977,55.6774,3100.0
2014-04-01 10:45:00,55.82,55.84,55.67,55.73,4000.0,55.6675,55.6874,55.5179,55.5777,4000.0
2014-04-01 10:50:00,55.7,55.75,55.66,55.66,1700.0,55.5478,55.5977,55.5079,55.5079,1700.0
2014-04-01 10:55:00,55.53,55.7,55.47,55.7,1000.0,55.3783,55.5478,55.3184,55.5478,1000.0
2014-04-01 11:00:00,55.69,55.69,55.59,55.59,1000.0,55.5378,55.5378,55.4381,55.4381,1000.0
2014-04-01 11:05:00,55.54,55.57,55.48,55.53,1300.0,55.3882,55.4181,55.3284,55.3783,1300.0
2014-04-01 11:10:00,55.52,55.58,55.46,55.46,1200.0,55.3683,55.4281,55.3084,55.3084,1200.0
2014-04-01 11:15:00,55.5,55.62,55.44,55.56,4400.0,55.3483,55.468,55.2885,55.4082,4400.0
2014-04-01 11:20:00,55.54,55.6,55.41,55.52,7500.0,55.3882,55.4481,55.2586,55.3683,7500.0
2014-04-01 11:25:00,55.51,55.51,55.36,55.45,3900.0,55.3583,55.3583,55.2087,55.2985,3900.0
2014-04-01 11:30:00,55.46,55.53,55.45,55.53,1000.0,55.3084,55.3783,55.2985,55.3783,1000.0
2014-04-01 11:35:00,55.57,55.75,55.57,55.75,900.0,55.4181,55.5977,55.4181,55.5977,900.0
2014-04-01 11:40:00,55.75,55.75,55.51,55.62,2200.0,55.5977,55.5977,55.3583,55.468,2200.0
2014-04-01 11:45:00,55.64,55.64,55.45,55.45,2600.0,55.488,55.488,55.2985,55.2985,2600.0
2014-04-01 11:50:00,55.45,55.47,55.42,55.47,1200.0,55.2985,55.3184,55.2686,55.3184,1200.0
2014-04-01 11:55:00,55.51,55.55,55.43,55.43,5200.0,55.3583,55.3982,55.2785,55.2785,5200.0
2014-04-01 12:00:00,55.43,55.46,55.31,55.35,700.0,55.2785,55.3084,55.1589,55.1987,700.0
2014-04-01 12:05:00,55.4,55.42,55.4,55.42,400.0,55.2486,55.2686,55.2486,55.2686,400.0
2014-04-01 12:10:00,55.5,55.5,55.39,55.39,1600.0,55.3483,55.3483,55.2386,55.2386,1600.0
2014-04-01 12:15:00,55.34,55.37,55.26,55.37,1100.0,55.1888,55.2187,55.109,55.2187,1100.0
2014-04-01 12:20:00,55.33,55.42,55.33,55.42,800.0,55.1788,55.2686,55.1788,55.2686,800.0
2014-04-01 12:25:00,55.51,55.52,55.48,55.52,600.0,55.3583,55.3683,55.3284,55.3683,600.0
2014-04-01 12:30:00,55.53,55.54,55.28,55.35,4600.0,55.3783,55.3882,55.1289,55.1987,4600.0
2014-04-01 12:35:00,55.33,55.39,55.33,55.39,300.0,55.1788,55.2386,55.1788,55.2386,300.0
2014-04-01 12:40:00,55.41,55.56,55.41,55.49,1200.0,55.2586,55.4082,55.2586,55.3384,1200.0
2014-04-01 12:45:00,55.54,55.54,55.47,55.54,800.0,55.3882,55.3882,55.3184,55.3882,800.0
2014-04-01 12:50:00,55.54,55.54,55.54,55.54,300.0,55.3882,55.3882,55.3882,55.3882,300.0
2014-04-01 12:55:00,55.47,55.51,55.45,55.5,1300.0,55.3184,55.3583,55.2985,55.3483,1300.0
2014-04-01 13:00:00,55.41,55.41,55.38,55.39,800.0,55.2586,55.2586,55.2287,55.2386,800.0
2014-04-01 13:05:00,55.42,55.43,55.42,55.43,200.0,55.2686,55.2785,55.2686,55.2785,200.0
2014-04-01 13:10:00,55.41,55.48,55.41,55.42,600.0,55.2586,55.3284,55.2586,55.2686,600.0
2014-04-01 13:15:00,55.42,55.42,55.37,55.37,600.0,55.2686,55.2686,55.2187,55.2187,600.0
2014-04-01 13:20:00,55.4,55.43,55.39,55.43,18100.0,55.2486,55.2785,55.2386,55.2785,18100.0
2014-04-01 13:25:00,55.53,55.65,55.53,55.65,1000.0,55.3783,55.4979,55.3783,55.4979,1000.0
2014-04-01 13:30:00,55.61,55.62,55.5,55.5,2300.0,55.458,55.468,55.3483,55.3483,2300.0
2014-04-01 13:35:00,55.54,55.58,55.5,55.58,500.0,55.3882,55.4281,55.3483,55.4281,500.0
2014-04-01 13:40:00,55.59,55.63,55.57,55.57,3700.0,55.4381,55.478,55.4181,55.4181,3700.0
2014-04-01 13:45:00,55.57,55.57,55.51,55.51,2000.0,55.4181,55.4181,55.3583,55.3583,2000.0
2014-04-01 13:50:00,55.47,55.53,55.43,55.51,1500.0,55.3184,55.3783,55.2785,55.3583,1500.0
2014-04-01 13:55:00,55.59,55.59,55.45,55.47,2800.0,55.4381,55.4381,55.2985,55.3184,2800.0
2014-04-01 14:00:00,55.47,55.56,55.47,55.55,1200.0,55.3184,55.4082,55.3184,55.3982,1200.0
2014-04-01 14:05:00,55.56,55.57,55.5,55.55,8800.0,55.4082,55.4181,55.3483,55.3982,8800.0
2014-04-01 14:10:00,55.52,55.56,55.52,55.52,2300.0,55.3683,55.4082,55.3683,55.3683,2300.0
2014-04-01 14:15:00,55.52,55.52,55.47,55.51,1000.0,55.3683,55.3683,55.3184,55.3583,1000.0
2014-04-01 14:20:00,55.5,55.61,55.49,55.61,1000.0,55.3483,55.458,55.3384,55.458,1000.0
2014-04-01 14:25:00,55.63,55.69,55.63,55.69,500.0,55.478,55.5378,55.478,55.5378,500.0
2014-04-01 14:30:00,55.7,55.7,55.61,55.61,1100.0,55.5478,55.5478,55.458,55.458,1100.0
2014-04-01 14:35:00,55.66,55.68,55.62,55.62,1600.0,55.5079,55.5278,55.468,55.468,1600.0
2014-04-01 14:40:00,55.66,55.76,55.62,55.71,1600.0,55.5079,55.6076,55.468,55.5578,1600.0
2014-04-01 14:45:00,55.77,55.82,55.77,55.82,700.0,55.6176,55.6675,55.6176,55.6675,700.0
2014-04-01 14:50:00,55.86,55.92,55.79,55.79,1600.0,55.7074,55.7672,55.6375,55.6375,1600.0
2014-04-01 14:55:00,55.81,55.97,55.81,55.96,1300.0,55.6575,55.8171,55.6575,55.8071,1300.0
2014-04-01 15:00:00,55.99,56.08,55.98,55.99,3200.0,55.837,55.9268,55.827,55.837,3200.0
2014-04-01 15:05:00,56.0,56.02,55.95,56.02,1900.0,55.847,55.8669,55.7971,55.8669,1900.0
2014-04-01 15:10:00,56.0,56.18,56.0,56.13,2700.0,55.847,56.0265,55.847,55.9766,2700.0
2014-04-01 15:15:00,56.12,56.29,56.11,56.29,1300.0,55.9666,56.1362,55.9567,56.1362,1300.0
2014-04-01 15:20:00,56.22,56.26,56.2,56.2,1900.0,56.0664,56.1063,56.0464,56.0464,1900.0
2014-04-01 15:25:00,56.22,56.32,56.21,56.32,1100.0,56.0664,56.1661,56.0564,56.1661,1100.0
2014-04-01 15:30:00,56.27,56.29,56.21,56.21,1300.0,56.1162,56.1362,56.0564,56.0564,1300.0
2014-04-01 15:35:00,56.2,56.2,56.14,56.15,2600.0,56.0464,56.0464,55.9866,55.9966,2600.0
2014-04-01 15:40:00,56.13,56.31,56.13,56.31,3100.0,55.9766,56.1561,55.9766,56.1561,3100.0
2014-04-01 15:45:00,56.31,56.37,56.3,56.35,3500.0,56.1561,56.216,56.1461,56.196,3500.0
2014-04-01 15:50:00,56.38,56.39,56.27,56.29,7500.0,56.2259,56.2359,56.1162,56.1362,7500.0
2014-04-01 15:55:00,56.3,56.34,56.19,56.28,15000.0,56.1461,56.186,56.0364,56.1262,15000.0
2014-04-02 09:30:00,56.27,56.27,56.27,56.27,800.0,56.1162,56.1162,56.1162,56.1162,800.0
2014-04-02 09:35:00,56.17,56.17,56.17,56.17,100.0,56.0165,56.0165,56.0165,56.0165,100.0
2014-04-02 09:40:00,56.05,56.33,56.05,56.27,1100.0,55.8968,56.1761,55.8968,56.1162,1100.0
2014-04-02 09:45:00,56.42,56.42,56.42,56.42,100.0,56.2658,56.2658,56.2658,56.2658,100.0
2014-04-02 09:50:00,56.18,56.18,56.18,56.18,100.0,56.0265,56.0265,56.0265,56.0265,100.0
2014-04-02 09:55:00,55.97,56.16,55.97,56.04,6600.0,55.8171,56.0065,55.8171,55.8869,6600.0
2014-04-02 10:00:00,56.14,56.14,55.99,55.99,400.0,55.9866,55.9866,55.837,55.837,400.0
2014-04-02 10:05:00,56.0,56.07,55.99,55.99,400.0,55.847,55.9168,55.837,55.837,400.0
2014-04-02 10:10:00,56.03,56.03,55.99,55.99,500.0,55.8769,55.8769,55.837,55.837,500.0
2014-04-02 10:15:00,55.98,56.07,55.96,55.96,400.0,55.827,55.9168,55.8071,55.8071,400.0
2014-04-02 10:20:00,55.91,55.96,55.91,55.95,700.0,55.7572,55.8071,55.7572,55.7971,700.0
2014-04-02 10:25:00,55.9,56.02,55.9,56.02,200.0,55.7472,55.8669,55.7472,55.8669,200.0
2014-04-02 10:30:00,56.02,56.09,55.96,55.96,600.0,55.8669,55.9367,55.8071,55.8071,600.0
2014-04-02 10:35:00,56.07,56.09,56.03,56.09,600.0,55.9168,55.9367,55.8769,55.9367,600.0
2014-04-02 10:40:00,56.05,56.05,56.05,56.05,400.0,55.8968,55.8968,55.8968,55.8968,400.0
2014-04-02 10:45:00,56.04,56.04,56.04,56.04,100.0,55.8869,55.8869,55.8869,55.8869,100.0
2014-04-02 10:50:00,56.0,56.11,56.0,56.11,500.0,55.847,55.9567,55.847,55.9567,500.0
2014-04-02 10:55:00,56.13,56.13,56.07,56.07,200.0,55.9766,55.9766,55.9168,55.9168,200.0
2014-04-02 11:00:00,56.14,56.14,56.12,56.14,1000.0,55.9866,55.9866,55.9666,55.9866,1000.0
2014-04-02 11:05:00,56.14,56.14,56.13,56.13,200.0,55.9866,55.9866,55.9766,55.9766,200.0
2014-04-02 11:10:00,56.03,56.03,55.83,55.95,800.0,55.8769,55.8769,55.6774,55.7971,800.0
2014-04-02 11:15:00,55.89,55.89,55.89,55.89,100.0,55.7373,55.7373,55.7373,55.7373,100.0
2014-04-02 11:20:00,55.89,55.91,55.85,55.85,300.0,55.7373,55.7572,55.6974,55.6974,300.0
2014-04-02 11:25:00,55.85,55.85,55.85,55.85,100.0,55.6974,55.6974,55.6974,55.6974,100.0
2014-04-02 11:30:00,55.85,55.85,55.85,55.85,100.0,55.6974,55.6974,55.6974,55.6974,100.0
2014-04-02 11:35:00,55.82,55.82,55.73,55.8,1500.0,55.6675,55.6675,55.5777,55.6475,1500.0
2014-04-02 11:40:00,55.73,55.8,55.73,55.79,800.0,55.5777,55.6475,55.5777,55.6375,800.0
2014-04-02 11:45:00,55.75,55.75,55.75,55.75,200.0,55.5977,55.5977,55.5977,55.5977,200.0
2014-04-02 11:50:00,55.73,55.8,55.73,55.73,500.0,55.5777,55.6475,55.5777,55.5777,500.0
2014-04-02 11:55:00,55.84,55.91,55.8,55.8,900.0,55.6874,55.7572,55.6475,55.6475,900.0
2014-04-02 12:00:00,55.87,55.87,55.82,55.82,300.0,55.7173,55.7173,55.6675,55.6675,300.0
2014-04-02 12:05:00,55.79,55.83,55.79,55.83,200.0,55.6375,55.6774,55.6375,55.6774,200.0
2014-04-02 12:10:00,55.78,55.78,55.78,55.78,100.0,55.6276,55.6276,55.6276,55.6276,100.0
2014-04-02 12:15:00,55.78,55.78,55.77,55.78,500.0,55.6276,55.6276,55.6176,55.6276,500.0
2014-04-02 12:20:00,55.77,55.82,55.77,55.81,600.0,55.6176,55.6675,55.6176,55.6575,600.0
2014-04-02 12:25:00,55.8,55.8,55.78,55.78,200.0,55.6475,55.6475,55.6276,55.6276,200.0
2014-04-02 12:30:00,55.75,55.75,55.75,55.75,100.0,55.5977,55.5977,55.5977,55.5977,100.0
2014-04-02 12:35:00,55.81,55.81,55.71,55.75,500.0,55.6575,55.6575,55.5578,55.5977,500.0
2014-04-02 12:40:00,55.76,55.76,55.73,55.73,500.0,55.6076,55.6076,55.5777,55.5777,500.0
2014-04-02 12:45:00,55.79,55.79,55.72,55.72,200.0,55.6375,55.6375,55.5677,55.5677,200.0
2014-04-02 12:50:00,55.78,55.78,55.71,55.71,200.0,55.6276,55.6276,55.5578,55.5578,200.0
2014-04-02 12:55:00,55.71,55.71,55.66,55.66,600.0,55.5578,55.5578,55.5079,55.5079,600.0
2014-04-02 13:00:00,55.63,55.7,55.61,55.61,700.0,55.478,55.5478,55.458,55.458,700.0
2014-04-02 13:05:00,55.67,55.67,55.59,55.59,600.0,55.5179,55.5179,55.4381,55.4381,600.0
2014-04-02 13:10:00,55.59,55.6,55.54,55.54,1300.0,55.4381,55.4481,55.3882,55.3882,1300.0
2014-04-02 13:15:00,55.56,55.6,55.54,55.6,1300.0,55.4082,55.4481,55.3882,55.4481,1300.0
2014-04-02 13:20:00,55.54,55.6,55.54,55.6,200.0,55.3882,55.4481,55.3882,55.4481,200.0
2014-04-02 13:25:00,55.52,55.59,55.51,55.58,700.0,55.3683,55.4381,55.3583,55.4281,700.0
2014-04-02 13:30:00,55.56,55.61,55.53,55.61,1000.0,55.4082,55.458,55.3783,55.458,1000.0
2014-04-02 13:35:00,55.64,55.72,55.53,55.53,1300.0,55.488,55.5677,55.3783,55.3783,1300.0
2014-04-02 13:40:00,55.53,55.53,55.53,55.53,0.0,55.3783,55.3783,55.3783,55.3783,0.0
2014-04-02 13:45:00,55.54,55.57,55.51,55.51,1600.0,55.3882,55.4181,55.3583,55.3583,1600.0
2014-04-02 13:50:00,55.56,55.61,55.51,55.58,1100.0,55.4082,55.458,55.3583,55.4281,1100.0
2014-04-02 13:55:00,55.59,55.63,55.59,55.63,300.0,55.4381,55.478,55.4381,55.478,300.0
2014-04-02 14:00:00,55.67,55.74,55.67,55.74,200.0,55.5179,55.5877,55.5179,55.5877,200.0
2014-04-02 14:05:00,55.75,55.75,55.64,55.67,600.0,55.5977,55.5977,55.488,55.5179,600.0
2014-04-02 14:10:00,55.61,55.67,55.6,55.67,500.0,55.458,55.5179,55.4481,55.5179,500.0
2014-04-02 14:15:00,55.7,55.8,55.7,55.75,1000.0,55.5478,55.6475,55.5478,55.5977,1000.0
2014-04-02 14:20:00,55.71,55.71,55.71,55.71,200.0,55.5578,55.5578,55.5578,55.5578,200.0
2014-04-02 14:25:00,55.76,55.76,55.7,55.75,700.0,55.6076,55.6076,55.5478,55.5977,700.0
2014-04-02 14:30:00,55.72,55.72,55.67,55.69,1300.0,55.5677,55.5677,55.5179,55.5378,1300.0
2014-04-02 14:35:00,55.71,55.71,55.71,55.71,100.0,55.5578,55.5578,55.5578,55.5578,100.0
2014-04-02 14:40:00,55.68,55.71,55.68,55.68,500.0,55.5278,55.5578,55.5278,55.5278,500.0
2014-04-02 14:45:00,55.65,55.7,55.65,55.7,600.0,55.4979,55.5478,55.4979,55.5478,600.0
2014-04-02 14:50:00,55.7,55.72,55.68,55.69,600.0,55.5478,55.5677,55.5278,55.5378,600.0
2014-04-02 14:55:00,55.67,55.72,55.66,55.72,700.0,55.5179,55.5677,55.5079,55.5677,700.0
2014-04-02 15:00:00,55.71,55.73,55.7,55.73,700.0,55.5578,55.5777,55.5478,55.5777,700.0
2014-04-02 15:05:00,55.69,55.69,55.67,55.67,500.0,55.5378,55.5378,55.5179,55.5179,500.0
2014-04-02 15:10:00,55.66,55.79,55.64,55.79,1300.0,55.5079,55.6375,55.488,55.6375,1300.0
2014-04-02 15:15:00,55.75,55.81,55.74,55.74,800.0,55.5977,55.6575,55.5877,55.5877,800.0
2014-04-02 15:20:00,55.74,55.8,55.71,55.76,1800.0,55.5877,55.6475,55.5578,55.6076,1800.0
2014-04-02 15:25:00,55.79,55.89,55.68,55.89,12400.0,55.6375,55.7373,55.5278,55.7373,12400.0
2014-04-02 15:30:00,55.89,55.89,55.84,55.88,700.0,55.7373,55.7373,55.6874,55.7273,700.0
2014-04-02 15:35:00,55.86,55.89,55.82,55.89,800.0,55.7074,55.7373,55.6675,55.7373,800.0
2014-04-02 15:40:00,55.84,55.89,55.84,55.89,2000.0,55.6874,55.7373,55.6874,55.7373,2000.0
2014-04-02 15:45:00,55.88,55.99,55.88,55.99,3600.0,55.7273,55.837,55.7273,55.837,3600.0
2014-04-02 15:50:00,56.02,56.02,55.93,55.96,7200.0,55.8669,55.8669,55.7772,55.8071,7200.0
2014-04-02 15:55:00,55.96,55.99,55.89,55.99,11400.0,55.8071,55.837,55.7373,55.837,11400.0
2014-04-03 09:30:00,55.86,56.53,55.86,56.53,2200.0,55.7074,56.3755,55.7074,56.3755,2200.0
2014-04-03 09:35:00,56.15,56.15,55.65,55.65,600.0,55.9966,55.9966,55.4979,55.4979,600.0
2014-04-03 09:40:00,55.67,55.75,55.67,55.75,300.0,55.5179,55.5977,55.5179,55.5977,300.0
2014-04-03 09:45:00,55.75,55.75,55.75,55.75,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2014-04-03 09:50:00,55.75,55.75,55.75,55.75,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2014-04-03 09:55:00,55.75,55.75,55.75,55.75,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2014-04-03 10:00:00,55.89,55.89,55.66,55.66,2000.0,55.7373,55.7373,55.5079,55.5079,2000.0
2014-04-03 10:05:00,55.65,55.65,55.51,55.51,1600.0,55.4979,55.4979,55.3583,55.3583,1600.0
2014-04-03 10:10:00,55.51,55.51,55.51,55.51,0.0,55.3583,55.3583,55.3583,55.3583,0.0
2014-04-03 10:15:00,55.53,55.57,55.53,55.57,500.0,55.3783,55.4181,55.3783,55.4181,500.0
2014-04-03 10:20:00,55.56,55.56,55.56,55.56,100.0,55.4082,55.4082,55.4082,55.4082,100.0
2014-04-03 10:25:00,55.52,55.54,55.52,55.54,200.0,55.3683,55.3882,55.3683,55.3882,200.0
2014-04-03 10:30:00,55.41,55.41,55.41,55.41,100.0,55.2586,55.2586,55.2586,55.2586,100.0
2014-04-03 10:35:00,55.35,55.38,55.22,55.22,700.0,55.1987,55.2287,55.0691,55.0691,700.0
2014-04-03 10:40:00,55.3,55.35,55.27,55.27,1000.0,55.1489,55.1987,55.119,55.119,1000.0
2014-04-03 10:45:00,55.27,55.27,55.27,55.27,0.0,55.119,55.119,55.119,55.119,0.0
2014-04-03 10:50:00,55.34,55.34,55.34,55.34,800.0,55.1888,55.1888,55.1888,55.1888,800.0
2014-04-03 10:55:00,55.28,55.36,55.22,55.22,900.0,55.1289,55.2087,55.0691,55.0691,900.0
2014-04-03 11:00:00,55.17,55.17,55.17,55.17,100.0,55.0192,55.0192,55.0192,55.0192,100.0
2014-04-03 11:05:00,55.24,55.34,55.24,55.34,900.0,55.089,55.1888,55.089,55.1888,900.0
2014-04-03 11:10:00,55.32,55.32,55.26,55.28,1000.0,55.1688,55.1688,55.109,55.1289,1000.0
2014-04-03 11:15:00,55.28,55.28,55.28,55.28,0.0,55.1289,55.1289,55.1289,55.1289,0.0
2014-04-03 11:20:00,55.23,55.26,55.23,55.26,200.0,55.0791,55.109,55.0791,55.109,200.0
2014-04-03 11:25:00,55.16,55.16,55.16,55.16,100.0,55.0093,55.0093,55.0093,55.0093,100.0
2014-04-03 11:30:00,55.13,55.14,54.98,55.08,3100.0,54.9793,54.9893,54.8298,54.9295,3100.0
2014-04-03 11:35:00,55.0,55.1,55.0,55.1,300.0,54.8497,54.9494,54.8497,54.9494,300.0
2014-04-03 11:40:00,55.02,55.02,55.02,55.02,100.0,54.8696,54.8696,54.8696,54.8696,100.0
2014-04-03 11:45:00,55.02,55.02,55.0,55.0,600.0,54.8696,54.8696,54.8497,54.8497,600.0
2014-04-03 11:50:00,55.0,55.0,55.0,55.0,0.0,54.8497,54.8497,54.8497,54.8497,0.0
2014-04-03 11:55:00,54.99,55.07,54.99,55.07,200.0,54.8397,54.9195,54.8397,54.9195,200.0
2014-04-03 12:00:00,55.08,55.08,55.08,55.08,200.0,54.9295,54.9295,54.9295,54.9295,200.0
2014-04-03 12:05:00,55.08,55.08,55.08,55.08,0.0,54.9295,54.9295,54.9295,54.9295,0.0
2014-04-03 12:10:00,55.14,55.14,55.14,55.14,400.0,54.9893,54.9893,54.9893,54.9893,400.0
2014-04-03 12:15:00,55.05,55.07,54.98,55.02,1400.0,54.8996,54.9195,54.8298,54.8696,1400.0
2014-04-03 12:20:00,55.04,55.04,55.0,55.0,200.0,54.8896,54.8896,54.8497,54.8497,200.0
2014-04-03 12:25:00,55.0,55.0,55.0,55.0,0.0,54.8497,54.8497,54.8497,54.8497,0.0
2014-04-03 12:30:00,54.97,55.04,54.97,55.04,300.0,54.8198,54.8896,54.8198,54.8896,300.0
2014-04-03 12:35:00,54.96,55.03,54.93,54.95,3800.0,54.8098,54.8796,54.7799,54.7998,3800.0
2014-04-03 12:40:00,55.01,55.11,54.96,55.11,2800.0,54.8597,54.9594,54.8098,54.9594,2800.0
2014-04-03 12:45:00,55.12,55.12,55.12,55.12,100.0,54.9694,54.9694,54.9694,54.9694,100.0
2014-04-03 12:50:00,55.12,55.12,55.12,55.12,0.0,54.9694,54.9694,54.9694,54.9694,0.0
2014-04-03 12:55:00,55.12,55.12,55.12,55.12,0.0,54.9694,54.9694,54.9694,54.9694,0.0
2014-04-03 13:00:00,55.14,55.14,55.14,55.14,300.0,54.9893,54.9893,54.9893,54.9893,300.0
2014-04-03 13:05:00,55.14,55.14,55.14,55.14,0.0,54.9893,54.9893,54.9893,54.9893,0.0
2014-04-03 13:10:00,55.09,55.1,55.09,55.1,200.0,54.9395,54.9494,54.9395,54.9494,200.0
2014-04-03 13:15:00,55.13,55.13,55.11,55.11,200.0,54.9793,54.9793,54.9594,54.9594,200.0
2014-04-03 13:20:00,55.08,55.1,55.08,55.1,200.0,54.9295,54.9494,54.9295,54.9494,200.0
2014-04-03 13:25:00,55.09,55.09,55.09,55.09,200.0,54.9395,54.9395,54.9395,54.9395,200.0
2014-04-03 13:30:00,55.07,55.13,55.07,55.09,400.0,54.9195,54.9793,54.9195,54.9395,400.0
2014-04-03 13:35:00,55.09,55.09,55.02,55.02,300.0,54.9395,54.9395,54.8696,54.8696,300.0
2014-04-03 13:40:00,55.02,55.1,55.02,55.1,2200.0,54.8696,54.9494,54.8696,54.9494,2200.0
2014-04-03 13:45:00,55.1,55.25,55.04,55.25,10500.0,54.9494,55.099,54.8896,55.099,10500.0
2014-04-03 13:50:00,55.3,55.39,55.29,55.35,2300.0,55.1489,55.2386,55.1389,55.1987,2300.0
2014-04-03 13:55:00,55.29,55.29,55.29,55.29,100.0,55.1389,55.1389,55.1389,55.1389,100.0
2014-04-03 14:00:00,55.2,55.25,55.18,55.25,500.0,55.0492,55.099,55.0292,55.099,500.0
2014-04-03 14:05:00,55.13,55.26,55.13,55.26,200.0,54.9793,55.109,54.9793,55.109,200.0
2014-04-03 14:10:00,55.15,55.16,55.15,55.16,300.0,54.9993,55.0093,54.9993,55.0093,300.0
2014-04-03 14:15:00,55.16,55.22,55.16,55.18,300.0,55.0093,55.0691,55.0093,55.0292,300.0
2014-04-03 14:20:00,55.13,55.16,55.13,55.16,600.0,54.9793,55.0093,54.9793,55.0093,600.0
2014-04-03 14:25:00,55.12,55.13,55.06,55.08,1900.0,54.9694,54.9793,54.9095,54.9295,1900.0
2014-04-03 14:30:00,55.06,55.06,54.97,54.97,1100.0,54.9095,54.9095,54.8198,54.8198,1100.0
2014-04-03 14:35:00,55.0,55.0,54.98,54.98,1100.0,54.8497,54.8497,54.8298,54.8298,1100.0
2014-04-03 14:40:00,54.96,55.0,54.95,54.97,800.0,54.8098,54.8497,54.7998,54.8198,800.0
2014-04-03 14:45:00,55.02,55.03,54.99,55.03,800.0,54.8696,54.8796,54.8397,54.8796,800.0
2014-04-03 14:50:00,55.05,55.07,54.99,54.99,300.0,54.8996,54.9195,54.8397,54.8397,300.0
2014-04-03 14:55:00,54.99,55.07,54.98,55.0,800.0,54.8397,54.9195,54.8298,54.8497,800.0
2014-04-03 15:00:00,55.07,55.07,55.02,55.02,400.0,54.9195,54.9195,54.8696,54.8696,400.0
2014-04-03 15:05:00,55.0,55.0,54.88,54.88,2300.0,54.8497,54.8497,54.73,54.73,2300.0
2014-04-03 15:10:00,54.88,55.02,54.88,55.02,2300.0,54.73,54.8696,54.73,54.8696,2300.0
2014-04-03 15:15:00,55.05,55.09,55.05,55.05,600.0,54.8996,54.9395,54.8996,54.8996,600.0
2014-04-03 15:20:00,55.01,55.01,54.97,54.97,500.0,54.8597,54.8597,54.8198,54.8198,500.0
2014-04-03 15:25:00,55.01,55.13,54.99,55.13,1300.0,54.8597,54.9793,54.8397,54.9793,1300.0
2014-04-03 15:30:00,55.13,55.14,55.05,55.11,800.0,54.9793,54.9893,54.8996,54.9594,800.0
2014-04-03 15:35:00,55.1,55.11,55.07,55.08,900.0,54.9494,54.9594,54.9195,54.9295,900.0
2014-04-03 15:40:00,55.11,55.13,55.02,55.03,1500.0,54.9594,54.9793,54.8696,54.8796,1500.0
2014-04-03 15:45:00,55.03,55.13,55.03,55.13,1700.0,54.8796,54.9793,54.8796,54.9793,1700.0
2014-04-03 15:50:00,55.13,55.13,55.08,55.13,900.0,54.9793,54.9793,54.9295,54.9793,900.0
2014-04-03 15:55:00,55.14,55.14,55.07,55.07,8700.0,54.9893,54.9893,54.9195,54.9195,8700.0
2014-04-04 09:30:00,55.47,55.47,55.33,55.33,2900.0,55.3184,55.3184,55.1788,55.1788,2900.0
2014-04-04 09:35:00,55.11,55.11,55.11,55.11,100.0,54.9594,54.9594,54.9594,54.9594,100.0
2014-04-04 09:40:00,55.11,55.11,54.8,54.82,2800.0,54.9594,54.9594,54.6502,54.6702,2800.0
2014-04-04 09:45:00,54.83,54.9,54.75,54.88,3400.0,54.6802,54.75,54.6004,54.73,3400.0
2014-04-04 09:50:00,54.85,54.89,54.84,54.85,800.0,54.7001,54.74,54.6901,54.7001,800.0
2014-04-04 09:55:00,54.84,54.87,54.75,54.81,1400.0,54.6901,54.7201,54.6004,54.6602,1400.0
2014-04-04 10:00:00,54.9,54.9,54.9,54.9,300.0,54.75,54.75,54.75,54.75,300.0
2014-04-04 10:05:00,54.92,54.92,54.92,54.92,100.0,54.7699,54.7699,54.7699,54.7699,100.0
2014-04-04 10:10:00,55.02,55.15,54.95,55.13,2000.0,54.8696,54.9993,54.7998,54.9793,2000.0
2014-04-04 10:15:00,55.16,55.16,55.14,55.16,700.0,55.0093,55.0093,54.9893,55.0093,700.0
2014-04-04 10:20:00,55.14,55.2,55.11,55.11,2400.0,54.9893,55.0492,54.9594,54.9594,2400.0
2014-04-04 10:25:00,55.18,55.18,55.11,55.11,300.0,55.0292,55.0292,54.9594,54.9594,300.0
2014-04-04 10:30:00,55.12,55.16,55.07,55.1,12300.0,54.9694,55.0093,54.9195,54.9494,12300.0
2014-04-04 10:35:00,55.03,55.03,54.99,54.99,200.0,54.8796,54.8796,54.8397,54.8397,200.0
2014-04-04 10:40:00,54.95,54.95,54.88,54.9,1100.0,54.7998,54.7998,54.73,54.75,1100.0
2014-04-04 10:45:00,54.9,54.92,54.9,54.92,300.0,54.75,54.7699,54.75,54.7699,300.0
2014-04-04 10:50:00,55.05,55.05,54.88,54.89,1200.0,54.8996,54.8996,54.73,54.74,1200.0
2014-04-04 10:55:00,54.96,54.99,54.9,54.9,800.0,54.8098,54.8397,54.75,54.75,800.0
2014-04-04 11:00:00,54.88,54.97,54.88,54.88,2700.0,54.73,54.8198,54.73,54.73,2700.0
2014-04-04 11:05:00,54.88,54.9,54.76,54.76,7300.0,54.73,54.75,54.6104,54.6104,7300.0
2014-04-04 11:10:00,54.73,54.73,54.57,54.65,2700.0,54.5804,54.5804,54.4209,54.5007,2700.0
2014-04-04 11:15:00,54.63,54.67,54.61,54.67,2400.0,54.4807,54.5206,54.4608,54.5206,2400.0
2014-04-04 11:20:00,54.62,54.65,54.57,54.65,3800.0,54.4707,54.5007,54.4209,54.5007,3800.0
2014-04-04 11:25:00,54.63,54.63,54.6,54.62,1200.0,54.4807,54.4807,54.4508,54.4707,1200.0
2014-04-04 11:30:00,54.62,54.65,54.62,54.63,900.0,54.4707,54.5007,54.4707,54.4807,900.0
2014-04-04 11:35:00,54.63,54.63,54.57,54.61,5500.0,54.4807,54.4807,54.4209,54.4608,5500.0
2014-04-04 11:40:00,54.64,54.64,54.43,54.43,4300.0,54.4907,54.4907,54.2813,54.2813,4300.0
2014-04-04 11:45:00,54.37,54.39,54.05,54.05,2400.0,54.2214,54.2414,53.9023,53.9023,2400.0
2014-04-04 11:50:00,54.06,54.06,54.05,54.05,200.0,53.9123,53.9123,53.9023,53.9023,200.0
2014-04-04 11:55:00,54.04,54.16,53.92,54.16,4400.0,53.8923,54.012,53.7727,54.012,4400.0
2014-04-04 12:00:00,54.16,54.16,54.09,54.13,4200.0,54.012,54.012,53.9422,53.9821,4200.0
2014-04-04 12:05:00,54.13,54.16,54.09,54.1,4800.0,53.9821,54.012,53.9422,53.9522,4800.0
2014-04-04 12:10:00,54.03,54.12,53.99,54.12,1600.0,53.8824,53.9721,53.8425,53.9721,1600.0
2014-04-04 12:15:00,54.05,54.05,54.05,54.05,100.0,53.9023,53.9023,53.9023,53.9023,100.0
2014-04-04 12:20:00,54.03,54.09,54.02,54.09,1200.0,53.8824,53.9422,53.8724,53.9422,1200.0
2014-04-04 12:25:00,54.11,54.13,54.11,54.13,1900.0,53.9621,53.9821,53.9621,53.9821,1900.0
2014-04-04 12:30:00,54.09,54.18,54.09,54.18,2200.0,53.9422,54.0319,53.9422,54.0319,2200.0
2014-04-04 12:35:00,54.15,54.23,54.08,54.23,3300.0,54.002,54.0818,53.9322,54.0818,3300.0
2014-04-04 12:40:00,54.2,54.2,54.18,54.2,1000.0,54.0519,54.0519,54.0319,54.0519,1000.0
2014-04-04 12:45:00,54.24,54.31,54.24,54.31,800.0,54.0918,54.1616,54.0918,54.1616,800.0
2014-04-04 12:50:00,54.14,54.2,54.04,54.15,5200.0,53.9921,54.0519,53.8923,54.002,5200.0
2014-04-04 12:55:00,54.25,54.29,54.1,54.16,3700.0,54.1018,54.1416,53.9522,54.012,3700.0
2014-04-04 13:00:00,54.19,54.24,54.03,54.11,1600.0,54.0419,54.0918,53.8824,53.9621,1600.0
2014-04-04 13:05:00,54.16,54.37,54.16,54.37,1000.0,54.012,54.2214,54.012,54.2214,1000.0
2014-04-04 13:10:00,54.45,54.54,54.36,54.54,900.0,54.3012,54.391,54.2115,54.391,900.0
2014-04-04 13:15:00,54.54,54.54,54.29,54.29,800.0,54.391,54.391,54.1416,54.1416,800.0
2014-04-04 13:20:00,54.29,54.29,54.29,54.29,0.0,54.1416,54.1416,54.1416,54.1416,0.0
2014-04-04 13:25:00,54.05,54.2,54.05,54.15,2300.0,53.9023,54.0519,53.9023,54.002,2300.0
2014-04-04 13:30:00,54.05,54.15,53.93,54.04,3200.0,53.9023,54.002,53.7826,53.8923,3200.0
2014-04-04 13:35:00,54.12,54.2,54.11,54.15,500.0,53.9721,54.0519,53.9621,54.002,500.0
2014-04-04 13:40:00,54.12,54.2,54.04,54.2,900.0,53.9721,54.0519,53.8923,54.0519,900.0
2014-04-04 13:45:00,54.2,54.22,54.2,54.22,300.0,54.0519,54.0718,54.0519,54.0718,300.0
2014-04-04 13:50:00,54.2,54.21,54.2,54.21,400.0,54.0519,54.0619,54.0519,54.0619,400.0
2014-04-04 13:55:00,54.08,54.09,54.0,54.0,300.0,53.9322,53.9422,53.8524,53.8524,300.0
2014-04-04 14:00:00,54.03,54.08,53.97,54.0,1500.0,53.8824,53.9322,53.8225,53.8524,1500.0
2014-04-04 14:05:00,53.97,53.97,53.93,53.97,2600.0,53.8225,53.8225,53.7826,53.8225,2600.0
2014-04-04 14:10:00,53.98,54.01,53.94,54.01,1700.0,53.8325,53.8624,53.7926,53.8624,1700.0
2014-04-04 14:15:00,54.0,54.01,53.96,53.96,1700.0,53.8524,53.8624,53.8125,53.8125,1700.0
2014-04-04 14:20:00,53.95,53.97,53.95,53.97,1100.0,53.8026,53.8225,53.8026,53.8225,1100.0
2014-04-04 14:25:00,53.94,54.01,53.88,54.01,2000.0,53.7926,53.8624,53.7328,53.8624,2000.0
2014-04-04 14:30:00,53.91,53.91,53.79,53.82,2400.0,53.7627,53.7627,53.643,53.6729,2400.0
2014-04-04 14:35:00,53.79,53.91,53.79,53.91,2800.0,53.643,53.7627,53.643,53.7627,2800.0
2014-04-04 14:40:00,53.97,54.0,53.86,53.98,3200.0,53.8225,53.8524,53.7128,53.8325,3200.0
2014-04-04 14:45:00,53.95,53.95,53.85,53.89,3000.0,53.8026,53.8026,53.7028,53.7427,3000.0
2014-04-04 14:50:00,53.95,53.98,53.9,53.9,600.0,53.8026,53.8325,53.7527,53.7527,600.0
2014-04-04 14:55:00,53.84,53.93,53.84,53.93,400.0,53.6929,53.7826,53.6929,53.7826,400.0
2014-04-04 15:00:00,53.87,53.89,53.86,53.86,600.0,53.7228,53.7427,53.7128,53.7128,600.0
2014-04-04 15:05:00,53.82,53.88,53.82,53.88,1300.0,53.6729,53.7328,53.6729,53.7328,1300.0
2014-04-04 15:10:00,53.86,54.01,53.85,53.99,1900.0,53.7128,53.8624,53.7028,53.8425,1900.0
2014-04-04 15:15:00,54.02,54.09,54.02,54.09,1700.0,53.8724,53.9422,53.8724,53.9422,1700.0
2014-04-04 15:20:00,54.13,54.13,54.12,54.12,1100.0,53.9821,53.9821,53.9721,53.9721,1100.0
2014-04-04 15:25:00,54.08,54.11,54.02,54.11,1400.0,53.9322,53.9621,53.8724,53.9621,1400.0
2014-04-04 15:30:00,54.08,54.08,53.84,53.85,1300.0,53.9322,53.9322,53.6929,53.7028,1300.0
2014-04-04 15:35:00,53.86,53.89,53.8,53.8,2200.0,53.7128,53.7427,53.653,53.653,2200.0
2014-04-04 15:40:00,53.84,53.86,53.73,53.8,3100.0,53.6929,53.7128,53.5832,53.653,3100.0
2014-04-04 15:45:00,53.76,53.82,53.75,53.77,3700.0,53.6131,53.6729,53.6031,53.6231,3700.0
2014-04-04 15:50:00,53.8,53.91,53.79,53.9,7100.0,53.653,53.7627,53.643,53.7527,7100.0
2014-04-04 15:55:00,53.92,53.93,53.75,53.81,14800.0,53.7727,53.7826,53.6031,53.663,14800.0
2014-04-07 09:30:00,53.66,54.44,53.66,54.44,2000.0,53.5134,54.2912,53.5134,54.2912,2000.0
2014-04-07 09:35:00,53.87,53.87,53.58,53.63,1200.0,53.7228,53.7228,53.4336,53.4834,1200.0
2014-04-07 09:40:00,53.7,53.7,53.4,53.54,4300.0,53.5533,53.5533,53.2541,53.3937,4300.0
2014-04-07 09:45:00,53.59,53.63,53.43,53.63,3900.0,53.4436,53.4834,53.284,53.4834,3900.0
2014-04-07 09:50:00,53.61,53.66,53.57,53.57,500.0,53.4635,53.5134,53.4236,53.4236,500.0
2014-04-07 09:55:00,53.64,53.64,53.64,53.64,100.0,53.4934,53.4934,53.4934,53.4934,100.0
2014-04-07 10:00:00,53.67,53.72,53.65,53.65,600.0,53.5233,53.5732,53.5034,53.5034,600.0
2014-04-07 10:05:00,53.65,53.69,53.56,53.69,1400.0,53.5034,53.5433,53.4136,53.5433,1400.0
2014-04-07 10:10:00,53.62,53.69,53.62,53.62,300.0,53.4735,53.5433,53.4735,53.4735,300.0
2014-04-07 10:15:00,53.59,53.71,53.59,53.71,1000.0,53.4436,53.5632,53.4436,53.5632,1000.0
2014-04-07 10:20:00,53.71,53.82,53.71,53.82,1700.0,53.5632,53.6729,53.5632,53.6729,1700.0
2014-04-07 10:25:00,53.78,53.88,53.7,53.77,4400.0,53.633,53.7328,53.5533,53.6231,4400.0
2014-04-07 10:30:00,53.7,53.8,53.7,53.79,2100.0,53.5533,53.653,53.5533,53.643,2100.0
2014-04-07 10:35:00,53.84,53.84,53.73,53.74,300.0,53.6929,53.6929,53.5832,53.5931,300.0
2014-04-07 10:40:00,53.71,53.8,53.71,53.75,3400.0,53.5632,53.653,53.5632,53.6031,3400.0
2014-04-07 10:45:00,53.67,53.67,53.61,53.61,500.0,53.5233,53.5233,53.4635,53.4635,500.0
2014-04-07 10:50:00,53.53,53.53,53.39,53.39,2700.0,53.3837,53.3837,53.2441,53.2441,2700.0
2014-04-07 10:55:00,53.29,53.38,53.29,53.37,5100.0,53.1444,53.2341,53.1444,53.2242,5100.0
2014-04-07 11:00:00,53.39,53.5,53.34,53.47,1700.0,53.2441,53.3538,53.1942,53.3239,1700.0
2014-04-07 11:05:00,53.58,53.8,53.58,53.58,2100.0,53.4336,53.653,53.4336,53.4336,2100.0
2014-04-07 11:10:00,53.47,53.48,53.4,53.4,700.0,53.3239,53.3339,53.2541,53.2541,700.0
2014-04-07 11:15:00,53.31,53.46,53.31,53.31,1300.0,53.1643,53.3139,53.1643,53.1643,1300.0
2014-04-07 11:20:00,53.25,53.3,53.2,53.2,600.0,53.1045,53.1543,53.0546,53.0546,600.0
2014-04-07 11:25:00,53.21,53.22,53.21,53.22,200.0,53.0646,53.0746,53.0646,53.0746,200.0
2014-04-07 11:30:00,53.23,53.37,53.19,53.37,2700.0,53.0845,53.2242,53.0446,53.2242,2700.0
2014-04-07 11:35:00,53.47,53.47,53.42,53.42,200.0,53.3239,53.3239,53.274,53.274,200.0
2014-04-07 11:40:00,53.31,53.39,53.18,53.18,1600.0,53.1643,53.2441,53.0347,53.0347,1600.0
2014-04-07 11:45:00,53.12,53.13,53.12,53.13,400.0,52.9748,52.9848,52.9748,52.9848,400.0
2014-04-07 11:50:00,53.06,53.12,53.05,53.05,700.0,52.915,52.9748,52.905,52.905,700.0
2014-04-07 11:55:00,53.09,53.15,53.09,53.1,1000.0,52.9449,53.0048,52.9449,52.9549,1000.0
2014-04-07 12:00:00,53.18,53.18,53.18,53.18,300.0,53.0347,53.0347,53.0347,53.0347,300.0
2014-04-07 12:05:00,53.16,53.27,53.16,53.22,1600.0,53.0147,53.1244,53.0147,53.0746,1600.0
2014-04-07 12:10:00,53.23,53.23,53.21,53.21,1500.0,53.0845,53.0845,53.0646,53.0646,1500.0
2014-04-07 12:15:00,53.17,53.18,53.11,53.11,1200.0,53.0247,53.0347,52.9649,52.9649,1200.0
2014-04-07 12:20:00,53.04,53.19,53.04,53.16,1400.0,52.8951,53.0446,52.8951,53.0147,1400.0
2014-04-07 12:25:00,53.18,53.2,53.18,53.19,500.0,53.0347,53.0546,53.0347,53.0446,500.0
2014-04-07 12:30:00,53.19,53.19,53.05,53.16,1300.0,53.0446,53.0446,52.905,53.0147,1300.0
2014-04-07 12:35:00,53.17,53.22,53.17,53.22,400.0,53.0247,53.0746,53.0247,53.0746,400.0
2014-04-07 12:40:00,53.23,53.28,53.22,53.27,1200.0,53.0845,53.1344,53.0746,53.1244,1200.0
2014-04-07 12:45:00,53.25,53.25,53.19,53.21,1100.0,53.1045,53.1045,53.0446,53.0646,1100.0
2014-04-07 12:50:00,53.21,53.21,53.21,53.21,0.0,53.0646,53.0646,53.0646,53.0646,0.0
2014-04-07 12:55:00,53.21,53.21,53.21,53.21,0.0,53.0646,53.0646,53.0646,53.0646,0.0
2014-04-07 13:00:00,53.21,53.21,53.21,53.21,0.0,53.0646,53.0646,53.0646,53.0646,0.0
2014-04-07 13:05:00,53.08,53.16,53.06,53.16,3600.0,52.9349,53.0147,52.915,53.0147,3600.0
2014-04-07 13:10:00,53.15,53.17,53.13,53.15,1200.0,53.0048,53.0247,52.9848,53.0048,1200.0
2014-04-07 13:15:00,53.15,53.15,53.15,53.15,0.0,53.0048,53.0048,53.0048,53.0048,0.0
2014-04-07 13:20:00,53.12,53.3,53.12,53.3,1100.0,52.9748,53.1543,52.9748,53.1543,1100.0
2014-04-07 13:25:00,53.18,53.18,53.1,53.1,300.0,53.0347,53.0347,52.9549,52.9549,300.0
2014-04-07 13:30:00,53.07,53.15,53.07,53.15,200.0,52.925,53.0048,52.925,53.0048,200.0
2014-04-07 13:35:00,53.05,53.06,52.95,53.06,2100.0,52.905,52.915,52.8053,52.915,2100.0
2014-04-07 13:40:00,53.1,53.14,53.04,53.04,1000.0,52.9549,52.9948,52.8951,52.8951,1000.0
2014-04-07 13:45:00,53.05,53.07,53.05,53.07,600.0,52.905,52.925,52.905,52.925,600.0
2014-04-07 13:50:00,53.15,53.2,53.15,53.19,1300.0,53.0048,53.0546,53.0048,53.0446,1300.0
2014-04-07 13:55:00,53.13,53.13,53.13,53.13,100.0,52.9848,52.9848,52.9848,52.9848,100.0
2014-04-07 14:00:00,53.16,53.25,53.16,53.25,900.0,53.0147,53.1045,53.0147,53.1045,900.0
2014-04-07 14:05:00,53.25,53.26,53.23,53.26,300.0,53.1045,53.1145,53.0845,53.1145,300.0
2014-04-07 14:10:00,53.12,53.16,53.12,53.16,500.0,52.9748,53.0147,52.9748,53.0147,500.0
2014-04-07 14:15:00,53.16,53.26,53.16,53.22,800.0,53.0147,53.1145,53.0147,53.0746,800.0
2014-04-07 14:20:00,53.3,53.3,53.24,53.24,300.0,53.1543,53.1543,53.0945,53.0945,300.0
2014-04-07 14:25:00,53.24,53.24,53.24,53.24,200.0,53.0945,53.0945,53.0945,53.0945,200.0
2014-04-07 14:30:00,53.07,53.23,53.06,53.22,700.0,52.925,53.0845,52.915,53.0746,700.0
2014-04-07 14:35:00,53.11,53.24,53.11,53.2,1300.0,52.9649,53.0945,52.9649,53.0546,1300.0
2014-04-07 14:40:00,53.25,53.49,53.25,53.4,2200.0,53.1045,53.3438,53.1045,53.2541,2200.0
2014-04-07 14:45:00,53.46,53.7,53.46,53.68,3600.0,53.3139,53.5533,53.3139,53.5333,3600.0
2014-04-07 14:50:00,53.62,53.91,53.62,53.85,2600.0,53.4735,53.7627,53.4735,53.7028,2600.0
2014-04-07 14:55:00,53.9,53.95,53.75,53.86,2400.0,53.7527,53.8026,53.6031,53.7128,2400.0
2014-04-07 15:00:00,53.85,53.94,53.62,53.67,3700.0,53.7028,53.7926,53.4735,53.5233,3700.0
2014-04-07 15:05:00,53.63,53.68,53.6,53.61,2500.0,53.4834,53.5333,53.4535,53.4635,2500.0
2014-04-07 15:10:00,53.6,53.69,53.56,53.69,1900.0,53.4535,53.5433,53.4136,53.5433,1900.0
2014-04-07 15:15:00,53.72,53.81,53.71,53.76,1200.0,53.5732,53.663,53.5632,53.6131,1200.0
2014-04-07 15:20:00,53.74,53.74,53.67,53.67,1300.0,53.5931,53.5931,53.5233,53.5233,1300.0
2014-04-07 15:25:00,53.71,53.78,53.7,53.77,2200.0,53.5632,53.633,53.5533,53.6231,2200.0
2014-04-07 15:30:00,53.8,53.8,53.53,53.53,3000.0,53.653,53.653,53.3837,53.3837,3000.0
2014-04-07 15:35:00,53.54,53.55,53.49,53.5,900.0,53.3937,53.4037,53.3438,53.3538,900.0
2014-04-07 15:40:00,53.5,53.54,53.48,53.5,5500.0,53.3538,53.3937,53.3339,53.3538,5500.0
2014-04-07 15:45:00,53.49,53.52,53.46,53.49,12000.0,53.3438,53.3737,53.3139,53.3438,12000.0
2014-04-07 15:50:00,53.49,53.55,53.49,53.5,6700.0,53.3438,53.4037,53.3438,53.3538,6700.0
2014-04-07 15:55:00,53.5,53.59,53.47,53.47,12300.0,53.3538,53.4436,53.3239,53.3239,12300.0
2014-04-08 09:30:00,53.47,53.47,53.03,53.03,800.0,53.3239,53.3239,52.8851,52.8851,800.0
2014-04-08 09:35:00,53.34,53.73,53.34,53.73,400.0,53.1942,53.5832,53.1942,53.5832,400.0
2014-04-08 09:40:00,53.75,53.85,53.64,53.64,700.0,53.6031,53.7028,53.4934,53.4934,700.0
2014-04-08 09:45:00,53.64,53.69,53.64,53.69,200.0,53.4934,53.5433,53.4934,53.5433,200.0
2014-04-08 09:50:00,53.44,53.44,53.44,53.44,100.0,53.294,53.294,53.294,53.294,100.0
2014-04-08 09:55:00,53.36,53.36,53.21,53.33,500.0,53.2142,53.2142,53.0646,53.1843,500.0
2014-04-08 10:00:00,53.42,53.54,53.42,53.45,600.0,53.274,53.3937,53.274,53.3039,600.0
2014-04-08 10:05:00,53.45,53.56,53.45,53.53,300.0,53.3039,53.4136,53.3039,53.3837,300.0
2014-04-08 10:10:00,53.49,53.49,53.45,53.45,800.0,53.3438,53.3438,53.3039,53.3039,800.0
2014-04-08 10:15:00,53.52,53.52,53.38,53.38,200.0,53.3737,53.3737,53.2341,53.2341,200.0
2014-04-08 10:20:00,53.5,53.51,53.38,53.38,6300.0,53.3538,53.3638,53.2341,53.2341,6300.0
2014-04-08 10:25:00,53.41,53.45,53.37,53.45,2700.0,53.264,53.3039,53.2242,53.3039,2700.0
2014-04-08 10:30:00,53.49,53.64,53.49,53.64,800.0,53.3438,53.4934,53.3438,53.4934,800.0
2014-04-08 10:35:00,53.62,53.62,53.61,53.61,400.0,53.4735,53.4735,53.4635,53.4635,400.0
2014-04-08 10:40:00,53.62,53.65,53.49,53.6,1800.0,53.4735,53.5034,53.3438,53.4535,1800.0
2014-04-08 10:45:00,53.59,53.59,53.59,53.59,200.0,53.4436,53.4436,53.4436,53.4436,200.0
2014-04-08 10:50:00,53.51,53.59,53.47,53.51,1600.0,53.3638,53.4436,53.3239,53.3638,1600.0
2014-04-08 10:55:00,53.51,53.59,53.46,53.59,1200.0,53.3638,53.4436,53.3139,53.4436,1200.0
2014-04-08 11:00:00,53.57,53.83,53.57,53.83,1400.0,53.4236,53.6829,53.4236,53.6829,1400.0
2014-04-08 11:05:00,53.8,53.99,53.8,53.92,2000.0,53.653,53.8425,53.653,53.7727,2000.0
2014-04-08 11:10:00,53.89,53.91,53.86,53.86,1000.0,53.7427,53.7627,53.7128,53.7128,1000.0
2014-04-08 11:15:00,53.86,53.87,53.75,53.85,700.0,53.7128,53.7228,53.6031,53.7028,700.0
2014-04-08 11:20:00,53.79,53.81,53.79,53.79,800.0,53.643,53.663,53.643,53.643,800.0
2014-04-08 11:25:00,53.8,53.8,53.68,53.74,2000.0,53.653,53.653,53.5333,53.5931,2000.0
2014-04-08 11:30:00,53.71,53.79,53.69,53.79,2000.0,53.5632,53.643,53.5433,53.643,2000.0
2014-04-08 11:35:00,53.78,53.81,53.75,53.78,500.0,53.633,53.663,53.6031,53.633,500.0
2014-04-08 11:40:00,53.63,53.63,53.52,53.52,800.0,53.4834,53.4834,53.3737,53.3737,800.0
2014-04-08 11:45:00,53.59,53.64,53.56,53.59,1100.0,53.4436,53.4934,53.4136,53.4436,1100.0
2014-04-08 11:50:00,53.52,53.52,53.46,53.46,1600.0,53.3737,53.3737,53.3139,53.3139,1600.0
2014-04-08 11:55:00,53.46,53.54,53.46,53.52,800.0,53.3139,53.3937,53.3139,53.3737,800.0
2014-04-08 12:00:00,53.52,53.52,53.51,53.51,500.0,53.3737,53.3737,53.3638,53.3638,500.0
2014-04-08 12:05:00,53.51,53.53,53.45,53.48,2400.0,53.3638,53.3837,53.3039,53.3339,2400.0
2014-04-08 12:10:00,53.47,53.51,53.47,53.51,300.0,53.3239,53.3638,53.3239,53.3638,300.0
2014-04-08 12:15:00,53.51,53.54,53.47,53.5,900.0,53.3638,53.3937,53.3239,53.3538,900.0
2014-04-08 12:20:00,53.49,53.56,53.45,53.56,1300.0,53.3438,53.4136,53.3039,53.4136,1300.0
2014-04-08 12:25:00,53.51,53.65,53.51,53.65,1300.0,53.3638,53.5034,53.3638,53.5034,1300.0
2014-04-08 12:30:00,53.64,53.64,53.63,53.63,200.0,53.4934,53.4934,53.4834,53.4834,200.0
2014-04-08 12:35:00,53.61,53.61,53.61,53.61,100.0,53.4635,53.4635,53.4635,53.4635,100.0
2014-04-08 12:40:00,53.63,53.64,53.5,53.54,1400.0,53.4834,53.4934,53.3538,53.3937,1400.0
2014-04-08 12:45:00,53.55,53.55,53.45,53.48,1700.0,53.4037,53.4037,53.3039,53.3339,1700.0
2014-04-08 12:50:00,53.5,53.5,53.45,53.45,500.0,53.3538,53.3538,53.3039,53.3039,500.0
2014-04-08 12:55:00,53.47,53.47,53.45,53.45,500.0,53.3239,53.3239,53.3039,53.3039,500.0
2014-04-08 13:00:00,53.48,53.54,53.48,53.49,1400.0,53.3339,53.3937,53.3339,53.3438,1400.0
2014-04-08 13:05:00,53.5,53.51,53.47,53.48,2700.0,53.3538,53.3638,53.3239,53.3339,2700.0
2014-04-08 13:10:00,53.54,53.56,53.51,53.53,800.0,53.3937,53.4136,53.3638,53.3837,800.0
2014-04-08 13:15:00,53.52,53.57,53.51,53.51,1000.0,53.3737,53.4236,53.3638,53.3638,1000.0
2014-04-08 13:20:00,53.53,53.62,53.53,53.62,700.0,53.3837,53.4735,53.3837,53.4735,700.0
2014-04-08 13:25:00,53.64,53.8,53.64,53.8,800.0,53.4934,53.653,53.4934,53.653,800.0
2014-04-08 13:30:00,53.8,53.8,53.8,53.8,0.0,53.653,53.653,53.653,53.653,0.0
2014-04-08 13:35:00,53.71,53.71,53.65,53.65,800.0,53.5632,53.5632,53.5034,53.5034,800.0
2014-04-08 13:40:00,53.65,53.67,53.58,53.62,1100.0,53.5034,53.5233,53.4336,53.4735,1100.0
2014-04-08 13:45:00,53.63,53.64,53.51,53.62,1600.0,53.4834,53.4934,53.3638,53.4735,1600.0
2014-04-08 13:50:00,53.66,53.66,53.59,53.62,500.0,53.5134,53.5134,53.4436,53.4735,500.0
2014-04-08 13:55:00,53.63,53.7,53.61,53.7,1200.0,53.4834,53.5533,53.4635,53.5533,1200.0
2014-04-08 14:00:00,53.69,53.76,53.61,53.69,1000.0,53.5433,53.6131,53.4635,53.5433,1000.0
2014-04-08 14:05:00,53.67,53.75,53.62,53.75,4300.0,53.5233,53.6031,53.4735,53.6031,4300.0
2014-04-08 14:10:00,53.77,53.84,53.77,53.84,700.0,53.6231,53.6929,53.6231,53.6929,700.0
2014-04-08 14:15:00,53.71,53.71,53.66,53.66,1000.0,53.5632,53.5632,53.5134,53.5134,1000.0
2014-04-08 14:20:00,53.64,53.72,53.64,53.7,1600.0,53.4934,53.5732,53.4934,53.5533,1600.0
2014-04-08 14:25:00,53.72,53.78,53.68,53.7,1400.0,53.5732,53.633,53.5333,53.5533,1400.0
2014-04-08 14:30:00,53.72,53.74,53.72,53.73,900.0,53.5732,53.5931,53.5732,53.5832,900.0
2014-04-08 14:35:00,53.69,53.7,53.53,53.53,2100.0,53.5433,53.5533,53.3837,53.3837,2100.0
2014-04-08 14:40:00,53.52,53.55,53.48,53.54,3000.0,53.3737,53.4037,53.3339,53.3937,3000.0
2014-04-08 14:45:00,53.51,53.59,53.49,53.59,1300.0,53.3638,53.4436,53.3438,53.4436,1300.0
2014-04-08 14:50:00,53.61,53.66,53.57,53.62,1000.0,53.4635,53.5134,53.4236,53.4735,1000.0
2014-04-08 14:55:00,53.61,53.61,53.58,53.58,400.0,53.4635,53.4635,53.4336,53.4336,400.0
2014-04-08 15:00:00,53.57,53.64,53.53,53.53,1200.0,53.4236,53.4934,53.3837,53.3837,1200.0
2014-04-08 15:05:00,53.54,53.67,53.54,53.66,1000.0,53.3937,53.5233,53.3937,53.5134,1000.0
2014-04-08 15:10:00,53.61,53.65,53.53,53.53,1000.0,53.4635,53.5034,53.3837,53.3837,1000.0
2014-04-08 15:15:00,53.55,53.59,53.52,53.57,1400.0,53.4037,53.4436,53.3737,53.4236,1400.0
2014-04-08 15:20:00,53.54,53.64,53.52,53.64,1400.0,53.3937,53.4934,53.3737,53.4934,1400.0
2014-04-08 15:25:00,53.66,53.76,53.66,53.66,2200.0,53.5134,53.6131,53.5134,53.5134,2200.0
2014-04-08 15:30:00,53.71,53.71,53.65,53.69,1600.0,53.5632,53.5632,53.5034,53.5433,1600.0
2014-04-08 15:35:00,53.71,53.73,53.65,53.65,1200.0,53.5632,53.5832,53.5034,53.5034,1200.0
2014-04-08 15:40:00,53.65,53.66,53.58,53.58,2400.0,53.5034,53.5134,53.4336,53.4336,2400.0
2014-04-08 15:45:00,53.65,53.67,53.62,53.65,4200.0,53.5034,53.5233,53.4735,53.5034,4200.0
2014-04-08 15:50:00,53.65,53.66,53.52,53.54,8600.0,53.5034,53.5134,53.3737,53.3937,8600.0
2014-04-08 15:55:00,53.56,53.69,53.56,53.62,19500.0,53.4136,53.5433,53.4136,53.4735,19500.0
2014-04-09 09:30:00,53.68,53.68,53.68,53.68,1000.0,53.5333,53.5333,53.5333,53.5333,1000.0
2014-04-09 09:35:00,53.68,53.68,53.68,53.68,0.0,53.5333,53.5333,53.5333,53.5333,0.0
2014-04-09 09:40:00,53.97,53.97,53.97,53.97,100.0,53.8225,53.8225,53.8225,53.8225,100.0
2014-04-09 09:45:00,53.97,53.97,53.97,53.97,0.0,53.8225,53.8225,53.8225,53.8225,0.0
2014-04-09 09:50:00,53.84,53.84,53.84,53.84,100.0,53.6929,53.6929,53.6929,53.6929,100.0
2014-04-09 09:55:00,53.88,53.88,53.88,53.88,100.0,53.7328,53.7328,53.7328,53.7328,100.0
2014-04-09 10:00:00,53.71,53.85,53.65,53.85,800.0,53.5632,53.7028,53.5034,53.7028,800.0
2014-04-09 10:05:00,53.85,53.85,53.85,53.85,0.0,53.7028,53.7028,53.7028,53.7028,0.0
2014-04-09 10:10:00,53.75,53.8,53.62,53.62,1800.0,53.6031,53.653,53.4735,53.4735,1800.0
2014-04-09 10:15:00,53.62,53.62,53.62,53.62,100.0,53.4735,53.4735,53.4735,53.4735,100.0
2014-04-09 10:20:00,53.62,53.62,53.62,53.62,0.0,53.4735,53.4735,53.4735,53.4735,0.0
2014-04-09 10:25:00,53.67,53.76,53.61,53.66,1600.0,53.5233,53.6131,53.4635,53.5134,1600.0
2014-04-09 10:30:00,53.72,53.72,53.72,53.72,100.0,53.5732,53.5732,53.5732,53.5732,100.0
2014-04-09 10:35:00,53.72,53.72,53.72,53.72,0.0,53.5732,53.5732,53.5732,53.5732,0.0
2014-04-09 10:40:00,53.72,53.72,53.72,53.72,0.0,53.5732,53.5732,53.5732,53.5732,0.0
2014-04-09 10:45:00,53.65,53.65,53.65,53.65,100.0,53.5034,53.5034,53.5034,53.5034,100.0
2014-04-09 10:50:00,53.65,53.65,53.65,53.65,0.0,53.5034,53.5034,53.5034,53.5034,0.0
2014-04-09 10:55:00,53.63,53.63,53.55,53.55,300.0,53.4834,53.4834,53.4037,53.4037,300.0
2014-04-09 11:00:00,53.54,53.59,53.48,53.5,4100.0,53.3937,53.4436,53.3339,53.3538,4100.0
2014-04-09 11:05:00,53.49,53.57,53.49,53.53,1100.0,53.3438,53.4236,53.3438,53.3837,1100.0
2014-04-09 11:10:00,53.5,53.56,53.5,53.52,400.0,53.3538,53.4136,53.3538,53.3737,400.0
2014-04-09 11:15:00,53.58,53.58,53.52,53.54,500.0,53.4336,53.4336,53.3737,53.3937,500.0
2014-04-09 11:20:00,53.55,53.55,53.5,53.5,300.0,53.4037,53.4037,53.3538,53.3538,300.0
2014-04-09 11:25:00,53.5,53.5,53.46,53.5,1300.0,53.3538,53.3538,53.3139,53.3538,1300.0
2014-04-09 11:30:00,53.54,53.54,53.54,53.54,100.0,53.3937,53.3937,53.3937,53.3937,100.0
2014-04-09 11:35:00,53.57,53.68,53.5,53.68,1000.0,53.4236,53.5333,53.3538,53.5333,1000.0
2014-04-09 11:40:00,53.71,53.78,53.71,53.72,300.0,53.5632,53.633,53.5632,53.5732,300.0
2014-04-09 11:45:00,53.71,53.73,53.64,53.69,2600.0,53.5632,53.5832,53.4934,53.5433,2600.0
2014-04-09 11:50:00,53.74,53.74,53.73,53.74,2400.0,53.5931,53.5931,53.5832,53.5931,2400.0
2014-04-09 11:55:00,53.74,53.74,53.61,53.61,400.0,53.5931,53.5931,53.4635,53.4635,400.0
2014-04-09 12:00:00,53.75,53.75,53.62,53.62,300.0,53.6031,53.6031,53.4735,53.4735,300.0
2014-04-09 12:05:00,53.65,53.65,53.65,53.65,200.0,53.5034,53.5034,53.5034,53.5034,200.0
2014-04-09 12:10:00,53.67,53.67,53.62,53.62,400.0,53.5233,53.5233,53.4735,53.4735,400.0
2014-04-09 12:15:00,53.57,53.64,53.57,53.57,600.0,53.4236,53.4934,53.4236,53.4236,600.0
2014-04-09 12:20:00,53.59,53.66,53.59,53.66,400.0,53.4436,53.5134,53.4436,53.5134,400.0
2014-04-09 12:25:00,53.7,53.8,53.67,53.76,500.0,53.5533,53.653,53.5233,53.6131,500.0
2014-04-09 12:30:00,53.7,53.7,53.7,53.7,100.0,53.5533,53.5533,53.5533,53.5533,100.0
2014-04-09 12:35:00,53.74,53.75,53.7,53.7,300.0,53.5931,53.6031,53.5533,53.5533,300.0
2014-04-09 12:40:00,53.7,53.72,53.69,53.7,500.0,53.5533,53.5732,53.5433,53.5533,500.0
2014-04-09 12:45:00,53.69,53.69,53.69,53.69,100.0,53.5433,53.5433,53.5433,53.5433,100.0
2014-04-09 12:50:00,53.69,53.7,53.68,53.68,300.0,53.5433,53.5533,53.5333,53.5333,300.0
2014-04-09 12:55:00,53.63,53.65,53.58,53.64,1200.0,53.4834,53.5034,53.4336,53.4934,1200.0
2014-04-09 13:00:00,53.69,53.69,53.68,53.68,200.0,53.5433,53.5433,53.5333,53.5333,200.0
2014-04-09 13:05:00,53.63,53.63,53.63,53.63,100.0,53.4834,53.4834,53.4834,53.4834,100.0
2014-04-09 13:10:00,53.61,53.64,53.56,53.56,900.0,53.4635,53.4934,53.4136,53.4136,900.0
2014-04-09 13:15:00,53.66,53.66,53.58,53.58,200.0,53.5134,53.5134,53.4336,53.4336,200.0
2014-04-09 13:20:00,53.58,53.59,53.55,53.59,400.0,53.4336,53.4436,53.4037,53.4436,400.0
2014-04-09 13:25:00,53.52,53.52,53.45,53.45,200.0,53.3737,53.3737,53.3039,53.3039,200.0
2014-04-09 13:30:00,53.5,53.5,53.5,53.5,100.0,53.3538,53.3538,53.3538,53.3538,100.0
2014-04-09 13:35:00,53.5,53.5,53.5,53.5,200.0,53.3538,53.3538,53.3538,53.3538,200.0
2014-04-09 13:40:00,53.5,53.5,53.47,53.47,200.0,53.3538,53.3538,53.3239,53.3239,200.0
2014-04-09 13:45:00,53.5,53.54,53.45,53.5,700.0,53.3538,53.3937,53.3039,53.3538,700.0
2014-04-09 13:50:00,53.5,53.5,53.5,53.5,500.0,53.3538,53.3538,53.3538,53.3538,500.0
2014-04-09 13:55:00,53.5,53.51,53.42,53.45,3000.0,53.3538,53.3638,53.274,53.3039,3000.0
2014-04-09 14:00:00,53.53,53.7,53.52,53.7,1700.0,53.3837,53.5533,53.3737,53.5533,1700.0
2014-04-09 14:05:00,53.79,54.0,53.75,54.0,1100.0,53.643,53.8524,53.6031,53.8524,1100.0
2014-04-09 14:10:00,53.98,54.02,53.85,53.85,600.0,53.8325,53.8724,53.7028,53.7028,600.0
2014-04-09 14:15:00,53.91,53.91,53.83,53.84,500.0,53.7627,53.7627,53.6829,53.6929,500.0
2014-04-09 14:20:00,53.92,53.97,53.92,53.97,300.0,53.7727,53.8225,53.7727,53.8225,300.0
2014-04-09 14:25:00,54.13,54.13,53.86,53.86,700.0,53.9821,53.9821,53.7128,53.7128,700.0
2014-04-09 14:30:00,53.82,53.93,53.82,53.93,500.0,53.6729,53.7826,53.6729,53.7826,500.0
2014-04-09 14:35:00,53.99,54.04,53.89,53.89,700.0,53.8425,53.8923,53.7427,53.7427,700.0
2014-04-09 14:40:00,53.89,53.92,53.83,53.85,600.0,53.7427,53.7727,53.6829,53.7028,600.0
2014-04-09 14:45:00,53.86,53.91,53.85,53.91,600.0,53.7128,53.7627,53.7028,53.7627,600.0
2014-04-09 14:50:00,53.91,53.91,53.78,53.87,1600.0,53.7627,53.7627,53.633,53.7228,1600.0
2014-04-09 14:55:00,53.87,53.87,53.78,53.78,700.0,53.7228,53.7228,53.633,53.633,700.0
2014-04-09 15:00:00,53.78,53.8,53.67,53.67,4400.0,53.633,53.653,53.5233,53.5233,4400.0
2014-04-09 15:05:00,53.79,53.82,53.78,53.79,1700.0,53.643,53.6729,53.633,53.643,1700.0
2014-04-09 15:10:00,53.8,53.87,53.79,53.87,1700.0,53.653,53.7228,53.643,53.7228,1700.0
2014-04-09 15:15:00,53.87,53.88,53.86,53.88,1100.0,53.7228,53.7328,53.7128,53.7328,1100.0
2014-04-09 15:20:00,53.92,54.06,53.91,54.05,2300.0,53.7727,53.9123,53.7627,53.9023,2300.0
2014-04-09 15:25:00,54.06,54.06,53.95,53.95,1300.0,53.9123,53.9123,53.8026,53.8026,1300.0
2014-04-09 15:30:00,53.97,54.03,53.89,53.91,3200.0,53.8225,53.8824,53.7427,53.7627,3200.0
2014-04-09 15:35:00,53.92,54.01,53.92,53.98,1300.0,53.7727,53.8624,53.7727,53.8325,1300.0
2014-04-09 15:40:00,53.99,53.99,53.87,53.88,1800.0,53.8425,53.8425,53.7228,53.7328,1800.0
2014-04-09 15:45:00,53.93,54.07,53.91,54.05,6000.0,53.7826,53.9222,53.7627,53.9023,6000.0
2014-04-09 15:50:00,54.05,54.08,53.93,53.96,7500.0,53.9023,53.9322,53.7826,53.8125,7500.0
2014-04-09 15:55:00,53.98,54.12,53.96,54.01,32300.0,53.8325,53.9721,53.8125,53.8624,32300.0
2014-04-10 09:30:00,53.79,53.79,53.79,53.79,3600.0,53.643,53.643,53.643,53.643,3600.0
2014-04-10 09:35:00,53.78,53.78,53.77,53.77,200.0,53.633,53.633,53.6231,53.6231,200.0
2014-04-10 09:40:00,53.78,53.86,53.78,53.85,400.0,53.633,53.7128,53.633,53.7028,400.0
2014-04-10 09:45:00,53.77,53.78,53.71,53.73,1300.0,53.6231,53.633,53.5632,53.5832,1300.0
2014-04-10 09:50:00,53.72,53.77,53.64,53.77,1600.0,53.5732,53.6231,53.4934,53.6231,1600.0
2014-04-10 09:55:00,53.72,53.84,53.65,53.84,1900.0,53.5732,53.6929,53.5034,53.6929,1900.0
2014-04-10 10:00:00,53.75,53.8,53.68,53.8,1100.0,53.6031,53.653,53.5333,53.653,1100.0
2014-04-10 10:05:00,53.75,53.9,53.75,53.82,1200.0,53.6031,53.7527,53.6031,53.6729,1200.0
2014-04-10 10:10:00,53.89,53.91,53.87,53.87,500.0,53.7427,53.7627,53.7228,53.7228,500.0
2014-04-10 10:15:00,53.84,53.84,53.71,53.71,1400.0,53.6929,53.6929,53.5632,53.5632,1400.0
2014-04-10 10:20:00,53.7,53.73,53.65,53.71,1800.0,53.5533,53.5832,53.5034,53.5632,1800.0
2014-04-10 10:25:00,53.71,53.71,53.7,53.7,25100.0,53.5632,53.5632,53.5533,53.5533,25100.0
2014-04-10 10:30:00,53.77,53.8,53.72,53.78,900.0,53.6231,53.653,53.5732,53.633,900.0
2014-04-10 10:35:00,53.79,53.79,53.66,53.66,1900.0,53.643,53.643,53.5134,53.5134,1900.0
2014-04-10 10:40:00,53.7,53.7,53.56,53.57,9600.0,53.5533,53.5533,53.4136,53.4236,9600.0
2014-04-10 10:45:00,53.56,53.65,53.51,53.61,3600.0,53.4136,53.5034,53.3638,53.4635,3600.0
2014-04-10 10:50:00,53.53,53.62,53.52,53.62,1900.0,53.3837,53.4735,53.3737,53.4735,1900.0
2014-04-10 10:55:00,53.64,53.64,53.5,53.52,4400.0,53.4934,53.4934,53.3538,53.3737,4400.0
2014-04-10 11:00:00,53.53,53.55,53.41,53.48,2600.0,53.3837,53.4037,53.264,53.3339,2600.0
2014-04-10 11:05:00,53.4,53.43,53.32,53.38,1900.0,53.2541,53.284,53.1743,53.2341,1900.0
2014-04-10 11:10:00,53.33,53.44,53.33,53.44,1300.0,53.1843,53.294,53.1843,53.294,1300.0
2014-04-10 11:15:00,53.46,53.52,53.38,53.47,4000.0,53.3139,53.3737,53.2341,53.3239,4000.0
2014-04-10 11:20:00,53.48,53.51,53.41,53.49,700.0,53.3339,53.3638,53.264,53.3438,700.0
2014-04-10 11:25:00,53.35,53.44,53.31,53.35,3600.0,53.2042,53.294,53.1643,53.2042,3600.0
2014-04-10 11:30:00,53.4,53.45,53.4,53.43,1000.0,53.2541,53.3039,53.2541,53.284,1000.0
2014-04-10 11:35:00,53.47,53.47,53.44,53.44,300.0,53.3239,53.3239,53.294,53.294,300.0
2014-04-10 11:40:00,53.34,53.48,53.34,53.48,1500.0,53.1942,53.3339,53.1942,53.3339,1500.0
2014-04-10 11:45:00,53.41,53.48,53.36,53.46,3800.0,53.264,53.3339,53.2142,53.3139,3800.0
2014-04-10 11:50:00,53.48,53.49,53.46,53.49,900.0,53.3339,53.3438,53.3139,53.3438,900.0
2014-04-10 11:55:00,53.35,53.51,53.35,53.51,5400.0,53.2042,53.3638,53.2042,53.3638,5400.0
2014-04-10 12:00:00,53.38,53.49,53.28,53.29,2500.0,53.2341,53.3438,53.1344,53.1444,2500.0
2014-04-10 12:05:00,53.21,53.28,53.04,53.17,4800.0,53.0646,53.1344,52.8951,53.0247,4800.0
2014-04-10 12:10:00,53.03,53.03,53.02,53.02,1000.0,52.8851,52.8851,52.8751,52.8751,1000.0
2014-04-10 12:15:00,53.13,53.14,53.12,53.12,700.0,52.9848,52.9948,52.9748,52.9748,700.0
2014-04-10 12:20:00,53.24,53.35,53.19,53.23,3100.0,53.0945,53.2042,53.0446,53.0845,3100.0
2014-04-10 12:25:00,53.29,53.44,53.22,53.43,4000.0,53.1444,53.294,53.0746,53.284,4000.0
2014-04-10 12:30:00,53.51,53.51,53.39,53.44,1100.0,53.3638,53.3638,53.2441,53.294,1100.0
2014-04-10 12:35:00,53.43,53.43,53.36,53.36,300.0,53.284,53.284,53.2142,53.2142,300.0
2014-04-10 12:40:00,53.44,53.45,53.28,53.44,4100.0,53.294,53.3039,53.1344,53.294,4100.0
2014-04-10 12:45:00,53.42,53.48,53.36,53.36,600.0,53.274,53.3339,53.2142,53.2142,600.0
2014-04-10 12:50:00,53.36,53.43,53.32,53.4,2000.0,53.2142,53.284,53.1743,53.2541,2000.0
2014-04-10 12:55:00,53.46,53.46,53.39,53.41,5400.0,53.3139,53.3139,53.2441,53.264,5400.0
2014-04-10 13:00:00,53.41,53.45,53.39,53.39,800.0,53.264,53.3039,53.2441,53.2441,800.0
2014-04-10 13:05:00,53.45,53.48,53.45,53.48,600.0,53.3039,53.3339,53.3039,53.3339,600.0
2014-04-10 13:10:00,53.43,53.5,53.43,53.44,700.0,53.284,53.3538,53.284,53.294,700.0
2014-04-10 13:15:00,53.44,53.49,53.39,53.43,5100.0,53.294,53.3438,53.2441,53.284,5100.0
2014-04-10 13:20:00,53.47,53.49,53.39,53.39,5000.0,53.3239,53.3438,53.2441,53.2441,5000.0
2014-04-10 13:25:00,53.4,53.5,53.39,53.49,6200.0,53.2541,53.3538,53.2441,53.3438,6200.0
2014-04-10 13:30:00,53.49,53.5,53.45,53.48,1300.0,53.3438,53.3538,53.3039,53.3339,1300.0
2014-04-10 13:35:00,53.49,53.51,53.4,53.47,9900.0,53.3438,53.3638,53.2541,53.3239,9900.0
2014-04-10 13:40:00,53.2,53.32,53.15,53.28,1400.0,53.0546,53.1743,53.0048,53.1344,1400.0
2014-04-10 13:45:00,53.33,53.38,53.31,53.38,500.0,53.1843,53.2341,53.1643,53.2341,500.0
2014-04-10 13:50:00,53.38,53.38,53.29,53.29,500.0,53.2341,53.2341,53.1444,53.1444,500.0
2014-04-10 13:55:00,53.28,53.29,53.24,53.28,600.0,53.1344,53.1444,53.0945,53.1344,600.0
2014-04-10 14:00:00,53.22,53.26,53.22,53.24,1400.0,53.0746,53.1145,53.0746,53.0945,1400.0
2014-04-10 14:05:00,53.23,53.25,53.2,53.24,900.0,53.0845,53.1045,53.0546,53.0945,900.0
2014-04-10 14:10:00,53.26,53.45,53.25,53.45,2400.0,53.1145,53.3039,53.1045,53.3039,2400.0
2014-04-10 14:15:00,53.48,53.54,53.46,53.48,800.0,53.3339,53.3937,53.3139,53.3339,800.0
2014-04-10 14:20:00,53.47,53.5,53.44,53.5,1100.0,53.3239,53.3538,53.294,53.3538,1100.0
2014-04-10 14:25:00,53.42,53.5,53.39,53.48,2000.0,53.274,53.3538,53.2441,53.3339,2000.0
2014-04-10 14:30:00,53.4,53.4,53.29,53.35,1600.0,53.2541,53.2541,53.1444,53.2042,1600.0
2014-04-10 14:35:00,53.32,53.35,53.22,53.31,1800.0,53.1743,53.2042,53.0746,53.1643,1800.0
2014-04-10 14:40:00,53.35,53.35,53.34,53.34,800.0,53.2042,53.2042,53.1942,53.1942,800.0
2014-04-10 14:45:00,53.29,53.38,53.26,53.36,2400.0,53.1444,53.2341,53.1145,53.2142,2400.0
2014-04-10 14:50:00,53.38,53.53,53.31,53.51,5000.0,53.2341,53.3837,53.1643,53.3638,5000.0
2014-04-10 14:55:00,53.55,53.55,53.39,53.48,1800.0,53.4037,53.4037,53.2441,53.3339,1800.0
2014-04-10 15:00:00,53.47,53.48,53.16,53.33,2500.0,53.3239,53.3339,53.0147,53.1843,2500.0
2014-04-10 15:05:00,53.29,53.35,53.14,53.17,1800.0,53.1444,53.2042,52.9948,53.0247,1800.0
2014-04-10 15:10:00,53.2,53.31,53.17,53.23,3200.0,53.0546,53.1643,53.0247,53.0845,3200.0
2014-04-10 15:15:00,53.25,53.48,53.25,53.48,2500.0,53.1045,53.3339,53.1045,53.3339,2500.0
2014-04-10 15:20:00,53.38,53.5,53.38,53.45,2200.0,53.2341,53.3538,53.2341,53.3039,2200.0
2014-04-10 15:25:00,53.45,53.45,53.26,53.26,1800.0,53.3039,53.3039,53.1145,53.1145,1800.0
2014-04-10 15:30:00,53.26,53.36,53.26,53.28,2500.0,53.1145,53.2142,53.1145,53.1344,2500.0
2014-04-10 15:35:00,53.28,53.5,53.28,53.44,4800.0,53.1344,53.3538,53.1344,53.294,4800.0
2014-04-10 15:40:00,53.42,53.55,53.31,53.55,4700.0,53.274,53.4037,53.1643,53.4037,4700.0
2014-04-10 15:45:00,53.52,53.55,53.42,53.5,7100.0,53.3737,53.4037,53.274,53.3538,7100.0
2014-04-10 15:50:00,53.43,53.49,53.37,53.42,11100.0,53.284,53.3438,53.2242,53.274,11100.0
2014-04-10 15:55:00,53.36,53.58,53.36,53.53,34000.0,53.2142,53.4336,53.2142,53.3837,34000.0
2014-04-11 09:30:00,52.99,52.99,52.75,52.75,5100.0,52.8452,52.8452,52.6058,52.6058,5100.0
2014-04-11 09:35:00,52.85,52.85,52.85,52.85,100.0,52.7056,52.7056,52.7056,52.7056,100.0
2014-04-11 09:40:00,52.87,53.03,52.87,53.03,700.0,52.7255,52.8851,52.7255,52.8851,700.0
2014-04-11 09:45:00,52.9,53.05,52.9,53.05,200.0,52.7554,52.905,52.7554,52.905,200.0
2014-04-11 09:50:00,53.04,53.15,53.04,53.15,300.0,52.8951,53.0048,52.8951,53.0048,300.0
2014-04-11 09:55:00,53.26,53.26,53.13,53.13,600.0,53.1145,53.1145,52.9848,52.9848,600.0
2014-04-11 10:00:00,53.1,53.19,52.93,53.0,700.0,52.9549,53.0446,52.7854,52.8552,700.0
2014-04-11 10:05:00,53.16,53.16,52.95,52.96,500.0,53.0147,53.0147,52.8053,52.8153,500.0
2014-04-11 10:10:00,52.96,53.04,52.65,52.75,900.0,52.8153,52.8951,52.5061,52.6058,900.0
2014-04-11 10:15:00,52.78,52.8,52.66,52.72,900.0,52.6358,52.6557,52.5161,52.5759,900.0
2014-04-11 10:20:00,52.73,52.92,52.73,52.78,700.0,52.5859,52.7754,52.5859,52.6358,700.0
2014-04-11 10:25:00,52.92,52.95,52.78,52.92,1200.0,52.7754,52.8053,52.6358,52.7754,1200.0
2014-04-11 10:30:00,52.84,52.94,52.79,52.94,1000.0,52.6956,52.7953,52.6457,52.7953,1000.0
2014-04-11 10:35:00,52.92,52.92,52.92,52.92,100.0,52.7754,52.7754,52.7754,52.7754,100.0
2014-04-11 10:40:00,52.98,52.98,52.83,52.91,700.0,52.8352,52.8352,52.6856,52.7654,700.0
2014-04-11 10:45:00,52.92,52.98,52.92,52.92,300.0,52.7754,52.8352,52.7754,52.7754,300.0
2014-04-11 10:50:00,52.92,52.99,52.92,52.97,600.0,52.7754,52.8452,52.7754,52.8252,600.0
2014-04-11 10:55:00,52.94,53.01,52.91,52.92,1400.0,52.7953,52.8651,52.7654,52.7754,1400.0
2014-04-11 11:00:00,52.92,52.92,52.91,52.92,300.0,52.7754,52.7754,52.7654,52.7754,300.0
2014-04-11 11:05:00,52.92,52.92,52.92,52.92,100.0,52.7754,52.7754,52.7754,52.7754,100.0
2014-04-11 11:10:00,52.92,52.92,52.92,52.92,0.0,52.7754,52.7754,52.7754,52.7754,0.0
2014-04-11 11:15:00,52.95,52.96,52.87,52.95,600.0,52.8053,52.8153,52.7255,52.8053,600.0
2014-04-11 11:20:00,52.89,52.91,52.75,52.8,1200.0,52.7455,52.7654,52.6058,52.6557,1200.0
2014-04-11 11:25:00,52.8,52.89,52.73,52.81,1100.0,52.6557,52.7455,52.5859,52.6657,1100.0
2014-04-11 11:30:00,52.86,52.87,52.78,52.87,1000.0,52.7155,52.7255,52.6358,52.7255,1000.0
2014-04-11 11:35:00,52.74,52.81,52.64,52.75,1600.0,52.5959,52.6657,52.4962,52.6058,1600.0
2014-04-11 11:40:00,52.71,52.71,52.61,52.69,700.0,52.566,52.566,52.4662,52.546,700.0
2014-04-11 11:45:00,52.62,52.62,52.45,52.56,1400.0,52.4762,52.4762,52.3067,52.4164,1400.0
2014-04-11 11:50:00,52.68,52.68,52.62,52.62,300.0,52.536,52.536,52.4762,52.4762,300.0
2014-04-11 11:55:00,52.59,52.65,52.59,52.65,300.0,52.4463,52.5061,52.4463,52.5061,300.0
2014-04-11 12:00:00,52.69,52.69,52.64,52.64,200.0,52.546,52.546,52.4962,52.4962,200.0
2014-04-11 12:05:00,52.65,52.71,52.6,52.7,400.0,52.5061,52.566,52.4563,52.556,400.0
2014-04-11 12:10:00,52.6,52.62,52.4,52.44,1100.0,52.4563,52.4762,52.2568,52.2967,1100.0
2014-04-11 12:15:00,52.43,52.57,52.43,52.57,1200.0,52.2867,52.4263,52.2867,52.4263,1200.0
2014-04-11 12:20:00,52.51,52.51,52.46,52.5,500.0,52.3665,52.3665,52.3166,52.3565,500.0
2014-04-11 12:25:00,52.41,52.46,52.32,52.46,800.0,52.2668,52.3166,52.177,52.3166,800.0
2014-04-11 12:30:00,52.46,52.46,52.46,52.46,100.0,52.3166,52.3166,52.3166,52.3166,100.0
2014-04-11 12:35:00,52.46,52.46,52.46,52.46,100.0,52.3166,52.3166,52.3166,52.3166,100.0
2014-04-11 12:40:00,52.51,52.51,52.39,52.39,200.0,52.3665,52.3665,52.2468,52.2468,200.0
2014-04-11 12:45:00,52.41,52.41,52.41,52.41,100.0,52.2668,52.2668,52.2668,52.2668,100.0
2014-04-11 12:50:00,52.47,52.47,52.42,52.43,1500.0,52.3266,52.3266,52.2768,52.2867,1500.0
2014-04-11 12:55:00,52.36,52.52,52.35,52.52,4500.0,52.2169,52.3765,52.2069,52.3765,4500.0
2014-04-11 13:00:00,52.65,52.74,52.65,52.74,900.0,52.5061,52.5959,52.5061,52.5959,900.0
2014-04-11 13:05:00,52.62,52.63,52.42,52.42,1400.0,52.4762,52.4862,52.2768,52.2768,1400.0
2014-04-11 13:10:00,52.37,52.37,52.37,52.37,100.0,52.2269,52.2269,52.2269,52.2269,100.0
2014-04-11 13:15:00,52.27,52.43,52.27,52.37,400.0,52.1272,52.2867,52.1272,52.2269,400.0
2014-04-11 13:20:00,52.36,52.36,52.36,52.36,100.0,52.2169,52.2169,52.2169,52.2169,100.0
2014-04-11 13:25:00,52.41,52.42,52.36,52.42,3300.0,52.2668,52.2768,52.2169,52.2768,3300.0
2014-04-11 13:30:00,52.32,52.48,52.32,52.48,1300.0,52.177,52.3366,52.177,52.3366,1300.0
2014-04-11 13:35:00,52.51,52.51,52.47,52.47,600.0,52.3665,52.3665,52.3266,52.3266,600.0
2014-04-11 13:40:00,52.53,52.59,52.53,52.54,900.0,52.3865,52.4463,52.3865,52.3964,900.0
2014-04-11 13:45:00,52.55,52.6,52.4,52.49,1700.0,52.4064,52.4563,52.2568,52.3466,1700.0
2014-04-11 13:50:00,52.37,52.47,52.37,52.47,4200.0,52.2269,52.3266,52.2269,52.3266,4200.0
2014-04-11 13:55:00,52.41,52.47,52.37,52.37,500.0,52.2668,52.3266,52.2269,52.2269,500.0
2014-04-11 14:00:00,52.28,52.32,52.28,52.32,400.0,52.1371,52.177,52.1371,52.177,400.0
2014-04-11 14:05:00,52.27,52.33,52.25,52.27,500.0,52.1272,52.187,52.1072,52.1272,500.0
2014-04-11 14:10:00,52.27,52.27,52.01,52.01,3800.0,52.1272,52.1272,51.8679,51.8679,3800.0
2014-04-11 14:15:00,52.01,52.01,51.92,51.99,1500.0,51.8679,51.8679,51.7781,51.8479,1500.0
2014-04-11 14:20:00,51.98,51.98,51.87,51.87,400.0,51.838,51.838,51.7283,51.7283,400.0
2014-04-11 14:25:00,51.87,51.95,51.81,51.87,1700.0,51.7283,51.808,51.6684,51.7283,1700.0
2014-04-11 14:30:00,51.88,51.88,51.82,51.85,600.0,51.7382,51.7382,51.6784,51.7083,600.0
2014-04-11 14:35:00,51.78,51.78,51.64,51.64,2600.0,51.6385,51.6385,51.4989,51.4989,2600.0
2014-04-11 14:40:00,51.61,51.64,51.47,51.52,2700.0,51.469,51.4989,51.3293,51.3792,2700.0
2014-04-11 14:45:00,51.49,51.49,51.21,51.39,6300.0,51.3493,51.3493,51.0701,51.2496,6300.0
2014-04-11 14:50:00,51.4,51.5,51.4,51.47,1600.0,51.2595,51.3593,51.2595,51.3293,1600.0
2014-04-11 14:55:00,51.56,51.67,51.56,51.62,900.0,51.4191,51.5288,51.4191,51.4789,900.0
2014-04-11 15:00:00,51.57,51.57,51.49,51.52,5200.0,51.4291,51.4291,51.3493,51.3792,5200.0
2014-04-11 15:05:00,51.54,51.73,51.53,51.71,1600.0,51.3992,51.5886,51.3892,51.5687,1600.0
2014-04-11 15:10:00,51.73,51.81,51.7,51.8,2600.0,51.5886,51.6684,51.5587,51.6584,2600.0
2014-04-11 15:15:00,51.82,51.91,51.71,51.89,6200.0,51.6784,51.7681,51.5687,51.7482,6200.0
2014-04-11 15:20:00,51.84,52.15,51.83,52.15,2600.0,51.6983,52.0075,51.6884,52.0075,2600.0
2014-04-11 15:25:00,52.18,52.18,51.86,51.86,5600.0,52.0374,52.0374,51.7183,51.7183,5600.0
2014-04-11 15:30:00,51.79,51.79,51.62,51.62,2100.0,51.6485,51.6485,51.4789,51.4789,2100.0
2014-04-11 15:35:00,51.66,51.75,51.63,51.7,3000.0,51.5188,51.6086,51.4889,51.5587,3000.0
2014-04-11 15:40:00,51.68,51.73,51.54,51.57,6100.0,51.5388,51.5886,51.3992,51.4291,6100.0
2014-04-11 15:45:00,51.53,51.64,51.5,51.59,6000.0,51.3892,51.4989,51.3593,51.449,6000.0
2014-04-11 15:50:00,51.56,51.56,51.43,51.47,3200.0,51.4191,51.4191,51.2895,51.3293,3200.0
2014-04-11 15:55:00,51.48,51.57,51.39,51.41,10600.0,51.3393,51.4291,51.2496,51.2695,10600.0
2014-04-14 09:30:00,52.06,52.2,51.66,52.2,2500.0,51.9177,52.0574,51.5188,52.0574,2500.0
2014-04-14 09:35:00,52.2,52.2,52.2,52.2,0.0,52.0574,52.0574,52.0574,52.0574,0.0
2014-04-14 09:40:00,51.78,51.88,51.78,51.88,600.0,51.6385,51.7382,51.6385,51.7382,600.0
2014-04-14 09:45:00,51.88,51.89,51.61,51.85,7300.0,51.7382,51.7482,51.469,51.7083,7300.0
2014-04-14 09:50:00,51.69,51.75,51.68,51.74,400.0,51.5487,51.6086,51.5388,51.5986,400.0
2014-04-14 09:55:00,51.61,51.73,51.59,51.61,1300.0,51.469,51.5886,51.449,51.469,1300.0
2014-04-14 10:00:00,51.68,51.73,51.63,51.73,800.0,51.5388,51.5886,51.4889,51.5886,800.0
2014-04-14 10:05:00,51.74,51.93,51.74,51.93,700.0,51.5986,51.7881,51.5986,51.7881,700.0
2014-04-14 10:10:00,51.89,52.06,51.88,52.05,8100.0,51.7482,51.9177,51.7382,51.9078,8100.0
2014-04-14 10:15:00,52.14,52.16,51.98,52.14,1400.0,51.9975,52.0175,51.838,51.9975,1400.0
2014-04-14 10:20:00,52.14,52.14,51.82,51.9,2800.0,51.9975,51.9975,51.6784,51.7582,2800.0
2014-04-14 10:25:00,51.85,51.93,51.78,51.93,4900.0,51.7083,51.7881,51.6385,51.7881,4900.0
2014-04-14 10:30:00,51.86,52.11,51.84,52.03,5300.0,51.7183,51.9676,51.6983,51.8878,5300.0
2014-04-14 10:35:00,51.99,52.13,51.94,52.02,900.0,51.8479,51.9875,51.7981,51.8778,900.0
2014-04-14 10:40:00,52.17,52.17,52.04,52.04,300.0,52.0274,52.0274,51.8978,51.8978,300.0
2014-04-14 10:45:00,52.04,52.1,52.04,52.09,600.0,51.8978,51.9576,51.8978,51.9477,600.0
2014-04-14 10:50:00,52.05,52.17,52.05,52.17,500.0,51.9078,52.0274,51.9078,52.0274,500.0
2014-04-14 10:55:00,52.2,52.36,52.2,52.36,700.0,52.0574,52.2169,52.0574,52.2169,700.0
2014-04-14 11:00:00,52.36,52.37,52.29,52.29,500.0,52.2169,52.2269,52.1471,52.1471,500.0
2014-04-14 11:05:00,52.12,52.13,52.12,52.13,200.0,51.9776,51.9875,51.9776,51.9875,200.0
2014-04-14 11:10:00,52.13,52.2,52.09,52.2,1900.0,51.9875,52.0574,51.9477,52.0574,1900.0
2014-04-14 11:15:00,52.1,52.26,52.08,52.26,4100.0,51.9576,52.1172,51.9377,52.1172,4100.0
2014-04-14 11:20:00,52.19,52.19,52.02,52.07,8700.0,52.0474,52.0474,51.8778,51.9277,8700.0
2014-04-14 11:25:00,52.05,52.07,52.0,52.01,700.0,51.9078,51.9277,51.8579,51.8679,700.0
2014-04-14 11:30:00,52.02,52.08,52.01,52.08,700.0,51.8778,51.9377,51.8679,51.9377,700.0
2014-04-14 11:35:00,52.19,52.29,52.19,52.2,500.0,52.0474,52.1471,52.0474,52.0574,500.0
2014-04-14 11:40:00,52.17,52.17,52.06,52.06,600.0,52.0274,52.0274,51.9177,51.9177,600.0
2014-04-14 11:45:00,51.97,51.99,51.9,51.9,1300.0,51.828,51.8479,51.7582,51.7582,1300.0
2014-04-14 11:50:00,51.89,51.96,51.89,51.96,400.0,51.7482,51.818,51.7482,51.818,400.0
2014-04-14 11:55:00,51.94,51.94,51.8,51.8,1300.0,51.7981,51.7981,51.6584,51.6584,1300.0
2014-04-14 12:00:00,51.82,51.89,51.82,51.89,600.0,51.6784,51.7482,51.6784,51.7482,600.0
2014-04-14 12:05:00,51.86,51.86,51.79,51.85,1200.0,51.7183,51.7183,51.6485,51.7083,1200.0
2014-04-14 12:10:00,51.88,51.92,51.87,51.87,700.0,51.7382,51.7781,51.7283,51.7283,700.0
2014-04-14 12:15:00,51.78,51.87,51.78,51.87,200.0,51.6385,51.7283,51.6385,51.7283,200.0
2014-04-14 12:20:00,51.91,51.91,51.86,51.89,400.0,51.7681,51.7681,51.7183,51.7482,400.0
2014-04-14 12:25:00,51.86,51.94,51.83,51.89,700.0,51.7183,51.7981,51.6884,51.7482,700.0
2014-04-14 12:30:00,51.9,51.94,51.9,51.92,500.0,51.7582,51.7981,51.7582,51.7781,500.0
2014-04-14 12:35:00,52.01,52.01,52.01,52.01,100.0,51.8679,51.8679,51.8679,51.8679,100.0
2014-04-14 12:40:00,52.01,52.01,52.01,52.01,300.0,51.8679,51.8679,51.8679,51.8679,300.0
2014-04-14 12:45:00,52.0,52.04,52.0,52.04,400.0,51.8579,51.8978,51.8579,51.8978,400.0
2014-04-14 12:50:00,52.02,52.02,52.01,52.01,200.0,51.8778,51.8778,51.8679,51.8679,200.0
2014-04-14 12:55:00,51.95,52.09,51.95,52.09,700.0,51.808,51.9477,51.808,51.9477,700.0
2014-04-14 13:00:00,52.05,52.05,52.01,52.01,400.0,51.9078,51.9078,51.8679,51.8679,400.0
2014-04-14 13:05:00,52.01,52.01,52.01,52.01,0.0,51.8679,51.8679,51.8679,51.8679,0.0
2014-04-14 13:10:00,51.9,51.9,51.9,51.9,300.0,51.7582,51.7582,51.7582,51.7582,300.0
2014-04-14 13:15:00,51.87,51.92,51.79,51.9,1200.0,51.7283,51.7781,51.6485,51.7582,1200.0
2014-04-14 13:20:00,51.86,51.86,51.71,51.75,2000.0,51.7183,51.7183,51.5687,51.6086,2000.0
2014-04-14 13:25:00,51.77,51.77,51.77,51.77,100.0,51.6285,51.6285,51.6285,51.6285,100.0
2014-04-14 13:30:00,51.76,51.8,51.76,51.8,700.0,51.6186,51.6584,51.6186,51.6584,700.0
2014-04-14 13:35:00,51.85,51.87,51.85,51.87,400.0,51.7083,51.7283,51.7083,51.7283,400.0
2014-04-14 13:40:00,51.9,51.93,51.9,51.91,400.0,51.7582,51.7881,51.7582,51.7681,400.0
2014-04-14 13:45:00,51.94,51.94,51.86,51.93,500.0,51.7981,51.7981,51.7183,51.7881,500.0
2014-04-14 13:50:00,51.74,51.79,51.74,51.75,600.0,51.5986,51.6485,51.5986,51.6086,600.0
2014-04-14 13:55:00,51.75,51.75,51.75,51.75,0.0,51.6086,51.6086,51.6086,51.6086,0.0
2014-04-14 14:00:00,51.72,51.72,51.59,51.59,1600.0,51.5787,51.5787,51.449,51.449,1600.0
2014-04-14 14:05:00,51.57,51.69,51.57,51.68,1300.0,51.4291,51.5487,51.4291,51.5388,1300.0
2014-04-14 14:10:00,51.64,51.64,51.62,51.62,600.0,51.4989,51.4989,51.4789,51.4789,600.0
2014-04-14 14:15:00,51.58,51.58,51.44,51.44,1300.0,51.439,51.439,51.2994,51.2994,1300.0
2014-04-14 14:20:00,51.44,51.44,51.38,51.38,600.0,51.2994,51.2994,51.2396,51.2396,600.0
2014-04-14 14:25:00,51.37,51.37,51.32,51.32,800.0,51.2296,51.2296,51.1798,51.1798,800.0
2014-04-14 14:30:00,51.32,51.36,51.28,51.36,1000.0,51.1798,51.2196,51.1399,51.2196,1000.0
2014-04-14 14:35:00,51.39,51.44,51.37,51.37,600.0,51.2496,51.2994,51.2296,51.2296,600.0
2014-04-14 14:40:00,51.4,51.41,51.32,51.41,800.0,51.2595,51.2695,51.1798,51.2695,800.0
2014-04-14 14:45:00,51.43,51.55,51.43,51.53,2400.0,51.2895,51.4091,51.2895,51.3892,2400.0
2014-04-14 14:50:00,51.54,51.55,51.5,51.54,2600.0,51.3992,51.4091,51.3593,51.3992,2600.0
2014-04-14 14:55:00,51.55,51.55,51.48,51.55,3100.0,51.4091,51.4091,51.3393,51.4091,3100.0
2014-04-14 15:00:00,51.46,51.56,51.44,51.45,9900.0,51.3194,51.4191,51.2994,51.3094,9900.0
2014-04-14 15:05:00,51.51,51.55,51.45,51.55,1500.0,51.3692,51.4091,51.3094,51.4091,1500.0
2014-04-14 15:10:00,51.55,51.55,51.22,51.22,1100.0,51.4091,51.4091,51.08,51.08,1100.0
2014-04-14 15:15:00,51.29,51.42,51.22,51.4,1100.0,51.1498,51.2795,51.08,51.2595,1100.0
2014-04-14 15:20:00,51.37,51.55,51.37,51.5,2000.0,51.2296,51.4091,51.2296,51.3593,2000.0
2014-04-14 15:25:00,51.54,51.54,51.34,51.34,1700.0,51.3992,51.3992,51.1997,51.1997,1700.0
2014-04-14 15:30:00,51.42,51.51,51.4,51.46,800.0,51.2795,51.3692,51.2595,51.3194,800.0
2014-04-14 15:35:00,51.41,51.51,51.41,51.51,1000.0,51.2695,51.3692,51.2695,51.3692,1000.0
2014-04-14 15:40:00,51.51,51.54,51.42,51.42,1700.0,51.3692,51.3992,51.2795,51.2795,1700.0
2014-04-14 15:45:00,51.45,51.6,51.44,51.54,6000.0,51.3094,51.459,51.2994,51.3992,6000.0
2014-04-14 15:50:00,51.54,51.69,51.54,51.61,3400.0,51.3992,51.5487,51.3992,51.469,3400.0
2014-04-14 15:55:00,51.62,51.7,51.57,51.63,9300.0,51.4789,51.5587,51.4291,51.4889,9300.0
2014-04-15 09:30:00,51.69,51.69,51.69,51.69,700.0,51.5487,51.5487,51.5487,51.5487,700.0
2014-04-15 09:35:00,51.45,51.45,51.45,51.45,100.0,51.3094,51.3094,51.3094,51.3094,100.0
2014-04-15 09:40:00,51.45,51.45,51.45,51.45,0.0,51.3094,51.3094,51.3094,51.3094,0.0
2014-04-15 09:45:00,51.55,51.55,51.55,51.55,200.0,51.4091,51.4091,51.4091,51.4091,200.0
2014-04-15 09:50:00,51.55,51.55,51.55,51.55,0.0,51.4091,51.4091,51.4091,51.4091,0.0
2014-04-15 09:55:00,51.55,51.55,51.55,51.55,0.0,51.4091,51.4091,51.4091,51.4091,0.0
2014-04-15 10:00:00,51.65,51.85,51.62,51.62,1800.0,51.5089,51.7083,51.4789,51.4789,1800.0
2014-04-15 10:05:00,51.54,51.56,51.54,51.56,300.0,51.3992,51.4191,51.3992,51.4191,300.0
2014-04-15 10:10:00,51.55,51.58,51.18,51.18,4900.0,51.4091,51.439,51.0401,51.0401,4900.0
2014-04-15 10:15:00,51.23,51.23,51.16,51.16,200.0,51.09,51.09,51.0202,51.0202,200.0
2014-04-15 10:20:00,51.0,51.12,50.96,50.96,900.0,50.8606,50.9803,50.8207,50.8207,900.0
2014-04-15 10:25:00,50.84,50.98,50.8,50.86,1400.0,50.7011,50.8407,50.6612,50.721,1400.0
2014-04-15 10:30:00,50.81,50.88,50.49,50.88,3100.0,50.6712,50.741,50.352,50.741,3100.0
2014-04-15 10:35:00,51.04,51.07,50.99,50.99,400.0,50.9005,50.9304,50.8507,50.8507,400.0
2014-04-15 10:40:00,51.08,51.18,51.08,51.18,600.0,50.9404,51.0401,50.9404,51.0401,600.0
2014-04-15 10:45:00,51.16,51.17,51.16,51.17,200.0,51.0202,51.0302,51.0202,51.0302,200.0
2014-04-15 10:50:00,51.06,51.17,51.01,51.01,500.0,50.9205,51.0302,50.8706,50.8706,500.0
2014-04-15 10:55:00,50.84,50.98,50.64,50.92,2300.0,50.7011,50.8407,50.5016,50.7809,2300.0
2014-04-15 11:00:00,50.69,50.86,50.69,50.86,900.0,50.5515,50.721,50.5515,50.721,900.0
2014-04-15 11:05:00,50.86,51.01,50.86,50.98,1100.0,50.721,50.8706,50.721,50.8407,1100.0
2014-04-15 11:10:00,50.84,51.15,50.75,50.92,4300.0,50.7011,51.0102,50.6113,50.7809,4300.0
2014-04-15 11:15:00,50.8,50.97,50.8,50.97,600.0,50.6612,50.8307,50.6612,50.8307,600.0
2014-04-15 11:20:00,50.96,51.09,50.96,51.09,600.0,50.8207,50.9504,50.8207,50.9504,600.0
2014-04-15 11:25:00,50.92,50.98,50.91,50.98,600.0,50.7809,50.8407,50.7709,50.8407,600.0
2014-04-15 11:30:00,51.2,51.22,51.2,51.22,300.0,51.0601,51.08,51.0601,51.08,300.0
2014-04-15 11:35:00,51.18,51.27,51.18,51.2,1200.0,51.0401,51.1299,51.0401,51.0601,1200.0
2014-04-15 11:40:00,51.15,51.15,51.13,51.13,300.0,51.0102,51.0102,50.9903,50.9903,300.0
2014-04-15 11:45:00,51.19,51.19,50.9,50.9,900.0,51.0501,51.0501,50.7609,50.7609,900.0
2014-04-15 11:50:00,50.87,51.01,50.87,51.01,6100.0,50.731,50.8706,50.731,50.8706,6100.0
2014-04-15 11:55:00,51.0,51.0,50.85,51.0,1100.0,50.8606,50.8606,50.711,50.8606,1100.0
2014-04-15 12:00:00,51.0,51.05,50.88,50.88,400.0,50.8606,50.9105,50.741,50.741,400.0
2014-04-15 12:05:00,50.85,50.85,50.79,50.79,300.0,50.711,50.711,50.6512,50.6512,300.0
2014-04-15 12:10:00,50.93,51.11,50.82,50.95,4600.0,50.7908,50.9703,50.6811,50.8108,4600.0
2014-04-15 12:15:00,51.0,51.0,50.85,50.86,10400.0,50.8606,50.8606,50.711,50.721,10400.0
2014-04-15 12:20:00,50.84,50.88,50.62,50.68,2700.0,50.7011,50.741,50.4817,50.5415,2700.0
2014-04-15 12:25:00,50.71,50.77,50.68,50.77,300.0,50.5714,50.6313,50.5415,50.6313,300.0
2014-04-15 12:30:00,50.77,50.82,50.71,50.71,800.0,50.6313,50.6811,50.5714,50.5714,800.0
2014-04-15 12:35:00,50.77,50.77,50.69,50.74,700.0,50.6313,50.6313,50.5515,50.6013,700.0
2014-04-15 12:40:00,50.77,50.78,50.76,50.78,300.0,50.6313,50.6412,50.6213,50.6412,300.0
2014-04-15 12:45:00,50.78,50.8,50.78,50.78,900.0,50.6412,50.6612,50.6412,50.6412,900.0
2014-04-15 12:50:00,50.7,50.74,50.65,50.74,700.0,50.5615,50.6013,50.5116,50.6013,700.0
2014-04-15 12:55:00,50.68,50.68,50.57,50.6,1000.0,50.5415,50.5415,50.4318,50.4617,1000.0
2014-04-15 13:00:00,50.53,50.69,50.53,50.62,700.0,50.3919,50.5515,50.3919,50.4817,700.0
2014-04-15 13:05:00,50.63,50.67,50.63,50.66,1700.0,50.4916,50.5315,50.4916,50.5216,1700.0
2014-04-15 13:10:00,50.67,50.71,50.61,50.62,1900.0,50.5315,50.5714,50.4717,50.4817,1900.0
2014-04-15 13:15:00,50.62,50.64,50.61,50.62,2400.0,50.4817,50.5016,50.4717,50.4817,2400.0
2014-04-15 13:20:00,50.64,50.64,50.55,50.57,2500.0,50.5016,50.5016,50.4119,50.4318,2500.0
2014-04-15 13:25:00,50.55,50.69,50.51,50.69,2100.0,50.4119,50.5515,50.372,50.5515,2100.0
2014-04-15 13:30:00,50.76,50.81,50.72,50.75,600.0,50.6213,50.6712,50.5814,50.6113,600.0
2014-04-15 13:35:00,50.78,50.84,50.76,50.76,800.0,50.6412,50.7011,50.6213,50.6213,800.0
2014-04-15 13:40:00,50.85,50.85,50.85,50.85,100.0,50.711,50.711,50.711,50.711,100.0
2014-04-15 13:45:00,50.79,50.85,50.77,50.77,500.0,50.6512,50.711,50.6313,50.6313,500.0
2014-04-15 13:50:00,50.78,50.81,50.77,50.81,600.0,50.6412,50.6712,50.6313,50.6712,600.0
2014-04-15 13:55:00,50.88,51.03,50.8,50.99,3500.0,50.741,50.8906,50.6612,50.8507,3500.0
2014-04-15 14:00:00,51.05,51.12,51.0,51.02,1600.0,50.9105,50.9803,50.8606,50.8806,1600.0
2014-04-15 14:05:00,51.0,51.03,50.99,50.99,1000.0,50.8606,50.8906,50.8507,50.8507,1000.0
2014-04-15 14:10:00,51.02,51.05,50.94,50.95,3000.0,50.8806,50.9105,50.8008,50.8108,3000.0
2014-04-15 14:15:00,50.99,51.0,50.91,50.98,1800.0,50.8507,50.8606,50.7709,50.8407,1800.0
2014-04-15 14:20:00,50.91,51.04,50.86,51.02,1000.0,50.7709,50.9005,50.721,50.8806,1000.0
2014-04-15 14:25:00,51.0,51.09,50.98,51.0,2100.0,50.8606,50.9504,50.8407,50.8606,2100.0
2014-04-15 14:30:00,51.0,51.07,50.96,51.0,6400.0,50.8606,50.9304,50.8207,50.8606,6400.0
2014-04-15 14:35:00,51.0,51.08,50.97,51.07,3000.0,50.8606,50.9404,50.8307,50.9304,3000.0
2014-04-15 14:40:00,51.15,51.18,51.09,51.1,900.0,51.0102,51.0401,50.9504,50.9604,900.0
2014-04-15 14:45:00,51.14,51.28,51.14,51.2,1000.0,51.0002,51.1399,51.0002,51.0601,1000.0
2014-04-15 14:50:00,51.26,51.41,51.26,51.33,1500.0,51.1199,51.2695,51.1199,51.1897,1500.0
2014-04-15 14:55:00,51.25,51.26,51.14,51.14,1300.0,51.1099,51.1199,51.0002,51.0002,1300.0
2014-04-15 15:00:00,51.18,51.19,51.17,51.17,1000.0,51.0401,51.0501,51.0302,51.0302,1000.0
2014-04-15 15:05:00,51.17,51.17,51.06,51.11,1700.0,51.0302,51.0302,50.9205,50.9703,1700.0
2014-04-15 15:10:00,51.11,51.41,51.11,51.39,2000.0,50.9703,51.2695,50.9703,51.2496,2000.0
2014-04-15 15:15:00,51.43,51.63,51.33,51.63,2000.0,51.2895,51.4889,51.1897,51.4889,2000.0
2014-04-15 15:20:00,51.63,51.65,51.55,51.61,16700.0,51.4889,51.5089,51.4091,51.469,16700.0
2014-04-15 15:25:00,51.55,51.73,51.53,51.73,3800.0,51.4091,51.5886,51.3892,51.5886,3800.0
2014-04-15 15:30:00,51.75,51.75,51.52,51.53,2000.0,51.6086,51.6086,51.3792,51.3892,2000.0
2014-04-15 15:35:00,51.51,51.52,51.42,51.45,1700.0,51.3692,51.3792,51.2795,51.3094,1700.0
2014-04-15 15:40:00,51.44,51.46,51.33,51.33,2400.0,51.2994,51.3194,51.1897,51.1897,2400.0
2014-04-15 15:45:00,51.37,51.57,51.37,51.53,2600.0,51.2296,51.4291,51.2296,51.3892,2600.0
2014-04-15 15:50:00,51.53,51.63,51.52,51.62,5700.0,51.3892,51.4889,51.3792,51.4789,5700.0
2014-04-15 15:55:00,51.61,51.62,51.46,51.57,13000.0,51.469,51.4789,51.3194,51.4291,13000.0
2014-04-16 09:30:00,51.8,51.8,51.8,51.8,1500.0,51.6584,51.6584,51.6584,51.6584,1500.0
2014-04-16 09:35:00,52.06,52.06,52.06,52.06,100.0,51.9177,51.9177,51.9177,51.9177,100.0
2014-04-16 09:40:00,52.06,52.06,52.06,52.06,0.0,51.9177,51.9177,51.9177,51.9177,0.0
2014-04-16 09:45:00,52.08,52.17,52.08,52.17,200.0,51.9377,52.0274,51.9377,52.0274,200.0
2014-04-16 09:50:00,52.0,52.0,51.56,51.72,1600.0,51.8579,51.8579,51.4191,51.5787,1600.0
2014-04-16 09:55:00,51.81,52.0,51.81,51.91,1400.0,51.6684,51.8579,51.6684,51.7681,1400.0
2014-04-16 10:00:00,51.79,51.82,51.7,51.75,1000.0,51.6485,51.6784,51.5587,51.6086,1000.0
2014-04-16 10:05:00,51.7,51.7,51.7,51.7,100.0,51.5587,51.5587,51.5587,51.5587,100.0
2014-04-16 10:10:00,51.77,51.77,51.73,51.73,400.0,51.6285,51.6285,51.5886,51.5886,400.0
2014-04-16 10:15:00,51.71,51.81,51.71,51.81,800.0,51.5687,51.6684,51.5687,51.6684,800.0
2014-04-16 10:20:00,51.82,51.93,51.73,51.87,2400.0,51.6784,51.7881,51.5886,51.7283,2400.0
2014-04-16 10:25:00,51.95,51.95,51.86,51.91,1400.0,51.808,51.808,51.7183,51.7681,1400.0
2014-04-16 10:30:00,51.81,51.84,51.81,51.84,400.0,51.6684,51.6983,51.6684,51.6983,400.0
2014-04-16 10:35:00,51.84,51.89,51.79,51.79,1200.0,51.6983,51.7482,51.6485,51.6485,1200.0
2014-04-16 10:40:00,51.83,51.83,51.69,51.71,3400.0,51.6884,51.6884,51.5487,51.5687,3400.0
2014-04-16 10:45:00,51.64,51.64,51.53,51.54,1400.0,51.4989,51.4989,51.3892,51.3992,1400.0
2014-04-16 10:50:00,51.5,51.55,51.5,51.55,500.0,51.3593,51.4091,51.3593,51.4091,500.0
2014-04-16 10:55:00,51.5,51.67,51.5,51.63,2800.0,51.3593,51.5288,51.3593,51.4889,2800.0
2014-04-16 11:00:00,51.57,51.57,51.53,51.57,700.0,51.4291,51.4291,51.3892,51.4291,700.0
2014-04-16 11:05:00,51.53,51.54,51.53,51.54,200.0,51.3892,51.3992,51.3892,51.3992,200.0
2014-04-16 11:10:00,51.59,51.66,51.59,51.66,500.0,51.449,51.5188,51.449,51.5188,500.0
2014-04-16 11:15:00,51.74,51.83,51.74,51.81,500.0,51.5986,51.6884,51.5986,51.6684,500.0
2014-04-16 11:20:00,51.77,51.82,51.75,51.76,1100.0,51.6285,51.6784,51.6086,51.6186,1100.0
2014-04-16 11:25:00,51.76,51.88,51.75,51.88,2600.0,51.6186,51.7382,51.6086,51.7382,2600.0
2014-04-16 11:30:00,51.93,51.98,51.93,51.98,200.0,51.7881,51.838,51.7881,51.838,200.0
2014-04-16 11:35:00,51.87,51.88,51.74,51.74,2100.0,51.7283,51.7382,51.5986,51.5986,2100.0
2014-04-16 11:40:00,51.75,51.86,51.75,51.82,800.0,51.6086,51.7183,51.6086,51.6784,800.0
2014-04-16 11:45:00,51.72,51.72,51.69,51.69,900.0,51.5787,51.5787,51.5487,51.5487,900.0
2014-04-16 11:50:00,51.7,51.8,51.7,51.75,800.0,51.5587,51.6584,51.5587,51.6086,800.0
2014-04-16 11:55:00,51.91,51.91,51.81,51.85,900.0,51.7681,51.7681,51.6684,51.7083,900.0
2014-04-16 12:00:00,51.84,51.85,51.81,51.85,500.0,51.6983,51.7083,51.6684,51.7083,500.0
2014-04-16 12:05:00,51.87,51.93,51.87,51.93,400.0,51.7283,51.7881,51.7283,51.7881,400.0
2014-04-16 12:10:00,51.95,52.0,51.95,51.95,700.0,51.808,51.8579,51.808,51.808,700.0
2014-04-16 12:15:00,52.06,52.06,52.06,52.06,100.0,51.9177,51.9177,51.9177,51.9177,100.0
2014-04-16 12:20:00,52.0,52.0,52.0,52.0,100.0,51.8579,51.8579,51.8579,51.8579,100.0
2014-04-16 12:25:00,52.02,52.03,52.0,52.0,700.0,51.8778,51.8878,51.8579,51.8579,700.0
2014-04-16 12:30:00,52.03,52.04,51.92,51.92,1000.0,51.8878,51.8978,51.7781,51.7781,1000.0
2014-04-16 12:35:00,51.98,51.98,51.9,51.91,700.0,51.838,51.838,51.7582,51.7681,700.0
2014-04-16 12:40:00,51.92,52.0,51.92,51.96,1200.0,51.7781,51.8579,51.7781,51.818,1200.0
2014-04-16 12:45:00,51.96,51.96,51.92,51.92,400.0,51.818,51.818,51.7781,51.7781,400.0
2014-04-16 12:50:00,51.88,51.92,51.87,51.87,600.0,51.7382,51.7781,51.7283,51.7283,600.0
2014-04-16 12:55:00,51.93,51.93,51.66,51.66,2600.0,51.7881,51.7881,51.5188,51.5188,2600.0
2014-04-16 13:00:00,51.67,51.72,51.52,51.52,2100.0,51.5288,51.5787,51.3792,51.3792,2100.0
2014-04-16 13:05:00,51.45,51.59,51.45,51.58,1000.0,51.3094,51.449,51.3094,51.439,1000.0
2014-04-16 13:10:00,51.66,51.67,51.61,51.61,700.0,51.5188,51.5288,51.469,51.469,700.0
2014-04-16 13:15:00,51.59,51.68,51.55,51.68,800.0,51.449,51.5388,51.4091,51.5388,800.0
2014-04-16 13:20:00,51.8,51.8,51.8,51.8,1100.0,51.6584,51.6584,51.6584,51.6584,1100.0
2014-04-16 13:25:00,51.82,51.86,51.82,51.86,400.0,51.6784,51.7183,51.6784,51.7183,400.0
2014-04-16 13:30:00,51.86,51.86,51.6,51.6,1900.0,51.7183,51.7183,51.459,51.459,1900.0
2014-04-16 13:35:00,51.55,51.67,51.55,51.67,1000.0,51.4091,51.5288,51.4091,51.5288,1000.0
2014-04-16 13:40:00,51.63,51.72,51.63,51.67,700.0,51.4889,51.5787,51.4889,51.5288,700.0
2014-04-16 13:45:00,51.77,51.84,51.73,51.79,1500.0,51.6285,51.6983,51.5886,51.6485,1500.0
2014-04-16 13:50:00,51.85,51.85,51.85,51.85,200.0,51.7083,51.7083,51.7083,51.7083,200.0
2014-04-16 13:55:00,51.8,51.83,51.8,51.83,700.0,51.6584,51.6884,51.6584,51.6884,700.0
2014-04-16 14:00:00,51.84,51.84,51.75,51.75,500.0,51.6983,51.6983,51.6086,51.6086,500.0
2014-04-16 14:05:00,51.74,51.77,51.71,51.77,600.0,51.5986,51.6285,51.5687,51.6285,600.0
2014-04-16 14:10:00,51.79,51.87,51.79,51.87,2500.0,51.6485,51.7283,51.6485,51.7283,2500.0
2014-04-16 14:15:00,51.83,51.83,51.58,51.63,1900.0,51.6884,51.6884,51.439,51.4889,1900.0
2014-04-16 14:20:00,51.66,51.66,51.63,51.63,200.0,51.5188,51.5188,51.4889,51.4889,200.0
2014-04-16 14:25:00,51.67,51.76,51.67,51.73,1400.0,51.5288,51.6186,51.5288,51.5886,1400.0
2014-04-16 14:30:00,51.7,51.74,51.65,51.73,1000.0,51.5587,51.5986,51.5089,51.5886,1000.0
2014-04-16 14:35:00,51.77,51.82,51.77,51.82,400.0,51.6285,51.6784,51.6285,51.6784,400.0
2014-04-16 14:40:00,51.8,51.95,51.76,51.91,4800.0,51.6584,51.808,51.6186,51.7681,4800.0
2014-04-16 14:45:00,51.95,52.02,51.95,51.95,3400.0,51.808,51.8778,51.808,51.808,3400.0
2014-04-16 14:50:00,51.95,52.25,51.94,52.25,13700.0,51.808,52.1072,51.7981,52.1072,13700.0
2014-04-16 14:55:00,52.25,52.25,52.16,52.17,1400.0,52.1072,52.1072,52.0175,52.0274,1400.0
2014-04-16 15:00:00,52.15,52.16,52.15,52.15,700.0,52.0075,52.0175,52.0075,52.0075,700.0
2014-04-16 15:05:00,52.21,52.29,52.13,52.29,2200.0,52.0673,52.1471,51.9875,52.1471,2200.0
2014-04-16 15:10:00,52.3,52.51,52.29,52.4,5400.0,52.1571,52.3665,52.1471,52.2568,5400.0
2014-04-16 15:15:00,52.34,52.34,52.26,52.26,800.0,52.197,52.197,52.1172,52.1172,800.0
2014-04-16 15:20:00,52.26,52.38,52.26,52.27,3600.0,52.1172,52.2369,52.1172,52.1272,3600.0
2014-04-16 15:25:00,52.29,52.4,52.28,52.4,2100.0,52.1471,52.2568,52.1371,52.2568,2100.0
2014-04-16 15:30:00,52.42,52.42,52.29,52.31,2000.0,52.2768,52.2768,52.1471,52.1671,2000.0
2014-04-16 15:35:00,52.32,52.42,52.32,52.35,2300.0,52.177,52.2768,52.177,52.2069,2300.0
2014-04-16 15:40:00,52.34,52.42,52.32,52.41,4100.0,52.197,52.2768,52.177,52.2668,4100.0
2014-04-16 15:45:00,52.44,52.44,52.33,52.34,4800.0,52.2967,52.2967,52.187,52.197,4800.0
2014-04-16 15:50:00,52.35,52.39,52.32,52.37,7600.0,52.2069,52.2468,52.177,52.2269,7600.0
2014-04-16 15:55:00,52.34,52.34,52.16,52.25,16100.0,52.197,52.197,52.0175,52.1072,16100.0
2014-04-17 09:30:00,52.07,52.4,52.06,52.06,6300.0,51.9277,52.2568,51.9177,51.9177,6300.0
2014-04-17 09:35:00,52.09,52.57,52.09,52.44,400.0,51.9477,52.4263,51.9477,52.2967,400.0
2014-04-17 09:40:00,52.56,52.72,52.45,52.72,600.0,52.4164,52.5759,52.3067,52.5759,600.0
2014-04-17 09:45:00,52.58,52.69,52.45,52.59,1500.0,52.4363,52.546,52.3067,52.4463,1500.0
2014-04-17 09:50:00,52.47,52.47,52.41,52.42,800.0,52.3266,52.3266,52.2668,52.2768,800.0
2014-04-17 09:55:00,52.41,52.41,52.41,52.41,100.0,52.2668,52.2668,52.2668,52.2668,100.0
2014-04-17 10:00:00,52.43,52.57,52.41,52.57,600.0,52.2867,52.4263,52.2668,52.4263,600.0
2014-04-17 10:05:00,52.57,52.76,52.57,52.76,2500.0,52.4263,52.6158,52.4263,52.6158,2500.0
2014-04-17 10:10:00,52.8,53.07,52.8,52.98,1400.0,52.6557,52.925,52.6557,52.8352,1400.0
2014-04-17 10:15:00,52.97,52.97,52.64,52.66,12300.0,52.8252,52.8252,52.4962,52.5161,12300.0
2014-04-17 10:20:00,52.68,52.68,52.65,52.66,600.0,52.536,52.536,52.5061,52.5161,600.0
2014-04-17 10:25:00,52.84,53.0,52.84,53.0,2200.0,52.6956,52.8552,52.6956,52.8552,2200.0
2014-04-17 10:30:00,53.17,53.22,53.04,53.19,500.0,53.0247,53.0746,52.8951,53.0446,500.0
2014-04-17 10:35:00,53.1,53.37,53.1,53.37,1700.0,52.9549,53.2242,52.9549,53.2242,1700.0
2014-04-17 10:40:00,53.29,53.43,53.05,53.05,1800.0,53.1444,53.284,52.905,52.905,1800.0
2014-04-17 10:45:00,53.01,53.05,53.01,53.03,600.0,52.8651,52.905,52.8651,52.8851,600.0
2014-04-17 10:50:00,53.03,53.24,53.03,53.22,1500.0,52.8851,53.0945,52.8851,53.0746,1500.0
2014-04-17 10:55:00,53.22,53.36,53.22,53.36,1200.0,53.0746,53.2142,53.0746,53.2142,1200.0
2014-04-17 11:00:00,53.34,53.4,53.33,53.33,3400.0,53.1942,53.2541,53.1843,53.1843,3400.0
2014-04-17 11:05:00,53.33,53.42,53.33,53.42,1200.0,53.1843,53.274,53.1843,53.274,1200.0
2014-04-17 11:10:00,53.42,53.44,53.34,53.36,5500.0,53.274,53.294,53.1942,53.2142,5500.0
2014-04-17 11:15:00,53.36,53.36,53.27,53.27,500.0,53.2142,53.2142,53.1244,53.1244,500.0
2014-04-17 11:20:00,53.32,53.43,53.31,53.43,1100.0,53.1743,53.284,53.1643,53.284,1100.0
2014-04-17 11:25:00,53.43,53.45,53.25,53.3,3500.0,53.284,53.3039,53.1045,53.1543,3500.0
2014-04-17 11:30:00,53.25,53.25,53.24,53.25,900.0,53.1045,53.1045,53.0945,53.1045,900.0
2014-04-17 11:35:00,53.26,53.31,53.23,53.31,900.0,53.1145,53.1643,53.0845,53.1643,900.0
2014-04-17 11:40:00,53.28,53.32,53.26,53.3,1300.0,53.1344,53.1743,53.1145,53.1543,1300.0
2014-04-17 11:45:00,53.32,53.4,53.22,53.22,2900.0,53.1743,53.2541,53.0746,53.0746,2900.0
2014-04-17 11:50:00,53.22,53.34,53.22,53.34,500.0,53.0746,53.1942,53.0746,53.1942,500.0
2014-04-17 11:55:00,53.34,53.38,53.3,53.36,600.0,53.1942,53.2341,53.1543,53.2142,600.0
2014-04-17 12:00:00,53.35,53.46,53.34,53.45,900.0,53.2042,53.3139,53.1942,53.3039,900.0
2014-04-17 12:05:00,53.43,53.43,53.36,53.37,800.0,53.284,53.284,53.2142,53.2242,800.0
2014-04-17 12:10:00,53.33,53.37,53.3,53.34,1100.0,53.1843,53.2242,53.1543,53.1942,1100.0
2014-04-17 12:15:00,53.26,53.26,53.15,53.15,300.0,53.1145,53.1145,53.0048,53.0048,300.0
2014-04-17 12:20:00,53.13,53.23,53.13,53.21,1600.0,52.9848,53.0845,52.9848,53.0646,1600.0
2014-04-17 12:25:00,53.27,53.33,53.24,53.33,600.0,53.1244,53.1843,53.0945,53.1843,600.0
2014-04-17 12:30:00,53.35,53.35,53.35,53.35,200.0,53.2042,53.2042,53.2042,53.2042,200.0
2014-04-17 12:35:00,53.35,53.37,53.24,53.28,3000.0,53.2042,53.2242,53.0945,53.1344,3000.0
2014-04-17 12:40:00,53.33,53.37,53.32,53.33,900.0,53.1843,53.2242,53.1743,53.1843,900.0
2014-04-17 12:45:00,53.33,53.46,53.33,53.46,700.0,53.1843,53.3139,53.1843,53.3139,700.0
2014-04-17 12:50:00,53.48,53.48,53.39,53.43,600.0,53.3339,53.3339,53.2441,53.284,600.0
2014-04-17 12:55:00,53.39,53.47,53.39,53.45,800.0,53.2441,53.3239,53.2441,53.3039,800.0
2014-04-17 13:00:00,53.41,53.41,53.33,53.37,800.0,53.264,53.264,53.1843,53.2242,800.0
2014-04-17 13:05:00,53.41,53.41,53.39,53.39,400.0,53.264,53.264,53.2441,53.2441,400.0
2014-04-17 13:10:00,53.41,53.49,53.41,53.49,800.0,53.264,53.3438,53.264,53.3438,800.0
2014-04-17 13:15:00,53.49,53.5,53.45,53.45,1000.0,53.3438,53.3538,53.3039,53.3039,1000.0
2014-04-17 13:20:00,53.42,53.5,53.4,53.5,800.0,53.274,53.3538,53.2541,53.3538,800.0
2014-04-17 13:25:00,53.45,53.46,53.44,53.44,500.0,53.3039,53.3139,53.294,53.294,500.0
2014-04-17 13:30:00,53.51,53.52,53.51,53.52,300.0,53.3638,53.3737,53.3638,53.3737,300.0
2014-04-17 13:35:00,53.49,53.59,53.46,53.55,1100.0,53.3438,53.4436,53.3139,53.4037,1100.0
2014-04-17 13:40:00,53.53,53.58,53.51,53.51,1300.0,53.3837,53.4336,53.3638,53.3638,1300.0
2014-04-17 13:45:00,53.47,53.53,53.47,53.51,1100.0,53.3239,53.3837,53.3239,53.3638,1100.0
2014-04-17 13:50:00,53.46,53.47,53.46,53.47,500.0,53.3139,53.3239,53.3139,53.3239,500.0
2014-04-17 13:55:00,53.46,53.51,53.43,53.48,1100.0,53.3139,53.3638,53.284,53.3339,1100.0
2014-04-17 14:00:00,53.46,53.48,53.37,53.45,2000.0,53.3139,53.3339,53.2242,53.3039,2000.0
2014-04-17 14:05:00,53.47,53.49,53.45,53.47,400.0,53.3239,53.3438,53.3039,53.3239,400.0
2014-04-17 14:10:00,53.47,53.47,53.38,53.42,1900.0,53.3239,53.3239,53.2341,53.274,1900.0
2014-04-17 14:15:00,53.44,53.47,53.44,53.47,800.0,53.294,53.3239,53.294,53.3239,800.0
2014-04-17 14:20:00,53.48,53.57,53.47,53.57,900.0,53.3339,53.4236,53.3239,53.4236,900.0
2014-04-17 14:25:00,53.54,53.61,53.52,53.57,1700.0,53.3937,53.4635,53.3737,53.4236,1700.0
2014-04-17 14:30:00,53.47,53.54,53.47,53.49,2000.0,53.3239,53.3937,53.3239,53.3438,2000.0
2014-04-17 14:35:00,53.46,53.49,53.44,53.48,1700.0,53.3139,53.3438,53.294,53.3339,1700.0
2014-04-17 14:40:00,53.45,53.5,53.45,53.5,500.0,53.3039,53.3538,53.3039,53.3538,500.0
2014-04-17 14:45:00,53.45,53.5,53.42,53.5,900.0,53.3039,53.3538,53.274,53.3538,900.0
2014-04-17 14:50:00,53.48,53.48,53.45,53.48,1000.0,53.3339,53.3339,53.3039,53.3339,1000.0
2014-04-17 14:55:00,53.48,53.55,53.48,53.51,1100.0,53.3339,53.4037,53.3339,53.3638,1100.0
2014-04-17 15:00:00,53.56,53.56,53.43,53.5,1700.0,53.4136,53.4136,53.284,53.3538,1700.0
2014-04-17 15:05:00,53.5,53.54,53.44,53.54,2300.0,53.3538,53.3937,53.294,53.3937,2300.0
2014-04-17 15:10:00,53.54,53.65,53.54,53.65,800.0,53.3937,53.5034,53.3937,53.5034,800.0
2014-04-17 15:15:00,53.65,53.67,53.58,53.58,2200.0,53.5034,53.5233,53.4336,53.4336,2200.0
2014-04-17 15:20:00,53.59,53.65,53.59,53.64,1500.0,53.4436,53.5034,53.4436,53.4934,1500.0
2014-04-17 15:25:00,53.62,53.64,53.62,53.63,1500.0,53.4735,53.4934,53.4735,53.4834,1500.0
2014-04-17 15:30:00,53.62,53.62,53.42,53.43,2500.0,53.4735,53.4735,53.274,53.284,2500.0
2014-04-17 15:35:00,53.43,53.46,53.41,53.46,2100.0,53.284,53.3139,53.264,53.3139,2100.0
2014-04-17 15:40:00,53.4,53.5,53.4,53.47,2700.0,53.2541,53.3538,53.2541,53.3239,2700.0
2014-04-17 15:45:00,53.5,53.53,53.44,53.52,4200.0,53.3538,53.3837,53.294,53.3737,4200.0
2014-04-17 15:50:00,53.52,53.54,53.32,53.39,10200.0,53.3737,53.3937,53.1743,53.2441,10200.0
2014-04-17 15:55:00,53.37,53.43,53.3,53.37,18700.0,53.2242,53.284,53.1543,53.2242,18700.0
2014-04-21 09:30:00,53.47,53.47,53.47,53.47,400.0,53.3239,53.3239,53.3239,53.3239,400.0
2014-04-21 09:35:00,53.47,53.47,53.47,53.47,0.0,53.3239,53.3239,53.3239,53.3239,0.0
2014-04-21 09:40:00,53.47,53.47,53.47,53.47,0.0,53.3239,53.3239,53.3239,53.3239,0.0
2014-04-21 09:45:00,53.47,53.47,53.47,53.47,0.0,53.3239,53.3239,53.3239,53.3239,0.0
2014-04-21 09:50:00,53.42,53.51,53.19,53.19,6400.0,53.274,53.3638,53.0446,53.0446,6400.0
2014-04-21 09:55:00,53.19,53.19,53.19,53.19,0.0,53.0446,53.0446,53.0446,53.0446,0.0
2014-04-21 10:00:00,53.24,53.37,53.24,53.35,400.0,53.0945,53.2242,53.0945,53.2042,400.0
2014-04-21 10:05:00,53.42,53.42,53.32,53.32,300.0,53.274,53.274,53.1743,53.1743,300.0
2014-04-21 10:10:00,53.34,53.34,53.33,53.33,1000.0,53.1942,53.1942,53.1843,53.1843,1000.0
2014-04-21 10:15:00,53.27,53.32,53.27,53.32,600.0,53.1244,53.1743,53.1244,53.1743,600.0
2014-04-21 10:20:00,53.24,53.24,53.22,53.22,500.0,53.0945,53.0945,53.0746,53.0746,500.0
2014-04-21 10:25:00,53.17,53.28,53.17,53.28,900.0,53.0247,53.1344,53.0247,53.1344,900.0
2014-04-21 10:30:00,53.2,53.2,53.04,53.11,2000.0,53.0546,53.0546,52.8951,52.9649,2000.0
2014-04-21 10:35:00,53.03,53.03,53.02,53.02,600.0,52.8851,52.8851,52.8751,52.8751,600.0
2014-04-21 10:40:00,53.01,53.05,53.01,53.05,200.0,52.8651,52.905,52.8651,52.905,200.0
2014-04-21 10:45:00,53.07,53.13,53.04,53.13,800.0,52.925,52.9848,52.8951,52.9848,800.0
2014-04-21 10:50:00,53.16,53.24,53.01,53.08,3700.0,53.0147,53.0945,52.8651,52.9349,3700.0
2014-04-21 10:55:00,53.17,53.26,53.11,53.26,400.0,53.0247,53.1145,52.9649,53.1145,400.0
2014-04-21 11:00:00,53.11,53.27,53.11,53.27,400.0,52.9649,53.1244,52.9649,53.1244,400.0
2014-04-21 11:05:00,53.26,53.27,53.14,53.14,400.0,53.1145,53.1244,52.9948,52.9948,400.0
2014-04-21 11:10:00,53.25,53.43,53.25,53.38,3200.0,53.1045,53.284,53.1045,53.2341,3200.0
2014-04-21 11:15:00,53.4,53.4,53.38,53.4,300.0,53.2541,53.2541,53.2341,53.2541,300.0
2014-04-21 11:20:00,53.4,53.4,53.34,53.34,400.0,53.2541,53.2541,53.1942,53.1942,400.0
2014-04-21 11:25:00,53.36,53.38,53.36,53.38,200.0,53.2142,53.2341,53.2142,53.2341,200.0
2014-04-21 11:30:00,53.37,53.38,53.35,53.37,400.0,53.2242,53.2341,53.2042,53.2242,400.0
2014-04-21 11:35:00,53.42,53.42,53.42,53.42,200.0,53.274,53.274,53.274,53.274,200.0
2014-04-21 11:40:00,53.4,53.5,53.39,53.5,900.0,53.2541,53.3538,53.2441,53.3538,900.0
2014-04-21 11:45:00,53.5,53.5,53.5,53.5,0.0,53.3538,53.3538,53.3538,53.3538,0.0
2014-04-21 11:50:00,53.55,53.63,53.55,53.63,700.0,53.4037,53.4834,53.4037,53.4834,700.0
2014-04-21 11:55:00,53.56,53.61,53.55,53.61,400.0,53.4136,53.4635,53.4037,53.4635,400.0
2014-04-21 12:00:00,53.53,53.57,53.53,53.57,600.0,53.3837,53.4236,53.3837,53.4236,600.0
2014-04-21 12:05:00,53.61,53.61,53.61,53.61,100.0,53.4635,53.4635,53.4635,53.4635,100.0
2014-04-21 12:10:00,53.55,53.59,53.51,53.59,500.0,53.4037,53.4436,53.3638,53.4436,500.0
2014-04-21 12:15:00,53.6,53.61,53.6,53.61,200.0,53.4535,53.4635,53.4535,53.4635,200.0
2014-04-21 12:20:00,53.53,53.53,53.49,53.52,800.0,53.3837,53.3837,53.3438,53.3737,800.0
2014-04-21 12:25:00,53.51,53.52,53.48,53.52,300.0,53.3638,53.3737,53.3339,53.3737,300.0
2014-04-21 12:30:00,53.42,53.49,53.42,53.49,200.0,53.274,53.3438,53.274,53.3438,200.0
2014-04-21 12:35:00,53.44,53.48,53.35,53.43,1000.0,53.294,53.3339,53.2042,53.284,1000.0
2014-04-21 12:40:00,53.36,53.46,53.36,53.46,400.0,53.2142,53.3139,53.2142,53.3139,400.0
2014-04-21 12:45:00,53.46,53.46,53.41,53.41,400.0,53.3139,53.3139,53.264,53.264,400.0
2014-04-21 12:50:00,53.44,53.44,53.4,53.4,300.0,53.294,53.294,53.2541,53.2541,300.0
2014-04-21 12:55:00,53.46,53.46,53.42,53.42,400.0,53.3139,53.3139,53.274,53.274,400.0
2014-04-21 13:00:00,53.44,53.49,53.41,53.41,500.0,53.294,53.3438,53.264,53.264,500.0
2014-04-21 13:05:00,53.39,53.44,53.39,53.44,200.0,53.2441,53.294,53.2441,53.294,200.0
2014-04-21 13:10:00,53.4,53.44,53.35,53.35,400.0,53.2541,53.294,53.2042,53.2042,400.0
2014-04-21 13:15:00,53.38,53.43,53.38,53.4,600.0,53.2341,53.284,53.2341,53.2541,600.0
2014-04-21 13:20:00,53.47,53.47,53.43,53.43,1000.0,53.3239,53.3239,53.284,53.284,1000.0
2014-04-21 13:25:00,53.48,53.48,53.37,53.43,400.0,53.3339,53.3339,53.2242,53.284,400.0
2014-04-21 13:30:00,53.4,53.45,53.34,53.34,1300.0,53.2541,53.3039,53.1942,53.1942,1300.0
2014-04-21 13:35:00,53.4,53.45,53.35,53.45,800.0,53.2541,53.3039,53.2042,53.3039,800.0
2014-04-21 13:40:00,53.38,53.38,53.33,53.33,800.0,53.2341,53.2341,53.1843,53.1843,800.0
2014-04-21 13:45:00,53.33,53.36,53.32,53.36,1400.0,53.1843,53.2142,53.1743,53.2142,1400.0
2014-04-21 13:50:00,53.3,53.3,53.26,53.26,300.0,53.1543,53.1543,53.1145,53.1145,300.0
2014-04-21 13:55:00,53.28,53.29,53.28,53.29,200.0,53.1344,53.1444,53.1344,53.1444,200.0
2014-04-21 14:00:00,53.3,53.42,53.3,53.4,1600.0,53.1543,53.274,53.1543,53.2541,1600.0
2014-04-21 14:05:00,53.39,53.39,53.26,53.26,900.0,53.2441,53.2441,53.1145,53.1145,900.0
2014-04-21 14:10:00,53.26,53.26,53.26,53.26,100.0,53.1145,53.1145,53.1145,53.1145,100.0
2014-04-21 14:15:00,53.29,53.31,53.29,53.3,500.0,53.1444,53.1643,53.1444,53.1543,500.0
2014-04-21 14:20:00,53.29,53.33,53.24,53.33,1200.0,53.1444,53.1843,53.0945,53.1843,1200.0
2014-04-21 14:25:00,53.27,53.37,53.27,53.37,400.0,53.1244,53.2242,53.1244,53.2242,400.0
2014-04-21 14:30:00,53.33,53.39,53.33,53.39,300.0,53.1843,53.2441,53.1843,53.2441,300.0
2014-04-21 14:35:00,53.34,53.34,53.26,53.26,600.0,53.1942,53.1942,53.1145,53.1145,600.0
2014-04-21 14:40:00,53.34,53.4,53.27,53.27,1400.0,53.1942,53.2541,53.1244,53.1244,1400.0
2014-04-21 14:45:00,53.25,53.34,53.24,53.32,600.0,53.1045,53.1942,53.0945,53.1743,600.0
2014-04-21 14:50:00,53.31,53.38,53.31,53.32,600.0,53.1643,53.2341,53.1643,53.1743,600.0
2014-04-21 14:55:00,53.3,53.38,53.3,53.32,800.0,53.1543,53.2341,53.1543,53.1743,800.0
2014-04-21 15:00:00,53.28,53.35,53.28,53.35,300.0,53.1344,53.2042,53.1344,53.2042,300.0
2014-04-21 15:05:00,53.3,53.32,53.25,53.28,2300.0,53.1543,53.1743,53.1045,53.1344,2300.0
2014-04-21 15:10:00,53.26,53.31,53.24,53.31,500.0,53.1145,53.1643,53.0945,53.1643,500.0
2014-04-21 15:15:00,53.3,53.32,53.24,53.24,1200.0,53.1543,53.1743,53.0945,53.0945,1200.0
2014-04-21 15:20:00,53.26,53.37,53.23,53.23,1800.0,53.1145,53.2242,53.0845,53.0845,1800.0
2014-04-21 15:25:00,53.24,53.37,53.22,53.29,2800.0,53.0945,53.2242,53.0746,53.1444,2800.0
2014-04-21 15:30:00,53.28,53.3,53.24,53.3,600.0,53.1344,53.1543,53.0945,53.1543,600.0
2014-04-21 15:35:00,53.28,53.4,53.28,53.33,900.0,53.1344,53.2541,53.1344,53.1843,900.0
2014-04-21 15:40:00,53.35,53.44,53.35,53.44,1200.0,53.2042,53.294,53.2042,53.294,1200.0
2014-04-21 15:45:00,53.48,53.48,53.26,53.34,6500.0,53.3339,53.3339,53.1145,53.1942,6500.0
2014-04-21 15:50:00,53.36,53.42,53.33,53.39,3700.0,53.2142,53.274,53.1843,53.2441,3700.0
2014-04-21 15:55:00,53.39,53.45,53.37,53.45,7300.0,53.2441,53.3039,53.2242,53.3039,7300.0
2014-04-22 09:30:00,53.45,53.45,53.34,53.34,900.0,53.3039,53.3039,53.1942,53.1942,900.0
2014-04-22 09:35:00,53.4,53.63,53.4,53.51,400.0,53.2541,53.4834,53.2541,53.3638,400.0
2014-04-22 09:40:00,53.5,53.52,53.5,53.52,200.0,53.3538,53.3737,53.3538,53.3737,200.0
2014-04-22 09:45:00,53.41,53.6,53.41,53.43,2700.0,53.264,53.4535,53.264,53.284,2700.0
2014-04-22 09:50:00,53.44,53.63,53.44,53.63,800.0,53.294,53.4834,53.294,53.4834,800.0
2014-04-22 09:55:00,53.76,53.76,53.7,53.76,500.0,53.6131,53.6131,53.5533,53.6131,500.0
2014-04-22 10:00:00,53.65,53.65,53.53,53.53,500.0,53.5034,53.5034,53.3837,53.3837,500.0
2014-04-22 10:05:00,53.55,53.55,53.52,53.52,200.0,53.4037,53.4037,53.3737,53.3737,200.0
2014-04-22 10:10:00,53.5,53.58,53.5,53.58,500.0,53.3538,53.4336,53.3538,53.4336,500.0
2014-04-22 10:15:00,53.63,53.69,53.63,53.68,700.0,53.4834,53.5433,53.4834,53.5333,700.0
2014-04-22 10:20:00,53.73,53.73,53.69,53.7,1000.0,53.5832,53.5832,53.5433,53.5533,1000.0
2014-04-22 10:25:00,53.71,53.71,53.64,53.64,200.0,53.5632,53.5632,53.4934,53.4934,200.0
2014-04-22 10:30:00,53.69,53.72,53.69,53.71,800.0,53.5433,53.5732,53.5433,53.5632,800.0
2014-04-22 10:35:00,53.68,53.69,53.67,53.67,700.0,53.5333,53.5433,53.5233,53.5233,700.0
2014-04-22 10:40:00,53.66,53.66,53.58,53.62,600.0,53.5134,53.5134,53.4336,53.4735,600.0
2014-04-22 10:45:00,53.63,53.65,53.62,53.65,400.0,53.4834,53.5034,53.4735,53.5034,400.0
2014-04-22 10:50:00,53.76,53.76,53.76,53.76,100.0,53.6131,53.6131,53.6131,53.6131,100.0
2014-04-22 10:55:00,53.71,53.77,53.71,53.77,300.0,53.5632,53.6231,53.5632,53.6231,300.0
2014-04-22 11:00:00,53.76,53.78,53.74,53.78,900.0,53.6131,53.633,53.5931,53.633,900.0
2014-04-22 11:05:00,53.68,53.74,53.68,53.72,500.0,53.5333,53.5931,53.5333,53.5732,500.0
2014-04-22 11:10:00,53.69,53.81,53.68,53.79,6800.0,53.5433,53.663,53.5333,53.643,6800.0
2014-04-22 11:15:00,53.79,53.79,53.79,53.79,0.0,53.643,53.643,53.643,53.643,0.0
2014-04-22 11:20:00,53.91,53.91,53.89,53.89,500.0,53.7627,53.7627,53.7427,53.7427,500.0
2014-04-22 11:25:00,53.91,53.93,53.89,53.89,700.0,53.7627,53.7826,53.7427,53.7427,700.0
2014-04-22 11:30:00,54.04,54.08,54.0,54.08,500.0,53.8923,53.9322,53.8524,53.9322,500.0
2014-04-22 11:35:00,54.09,54.09,54.09,54.09,200.0,53.9422,53.9422,53.9422,53.9422,200.0
2014-04-22 11:40:00,54.08,54.08,54.08,54.08,300.0,53.9322,53.9322,53.9322,53.9322,300.0
2014-04-22 11:45:00,54.0,54.07,54.0,54.07,500.0,53.8524,53.9222,53.8524,53.9222,500.0
2014-04-22 11:50:00,54.01,54.06,54.01,54.06,300.0,53.8624,53.9123,53.8624,53.9123,300.0
2014-04-22 11:55:00,54.16,54.16,54.04,54.04,1200.0,54.012,54.012,53.8923,53.8923,1200.0
2014-04-22 12:00:00,54.06,54.15,54.06,54.13,700.0,53.9123,54.002,53.9123,53.9821,700.0
2014-04-22 12:05:00,54.13,54.13,54.1,54.1,800.0,53.9821,53.9821,53.9522,53.9522,800.0
2014-04-22 12:10:00,54.13,54.21,54.13,54.21,700.0,53.9821,54.0619,53.9821,54.0619,700.0
2014-04-22 12:15:00,54.16,54.2,54.16,54.2,300.0,54.012,54.0519,54.012,54.0519,300.0
2014-04-22 12:20:00,54.28,54.32,54.18,54.18,500.0,54.1317,54.1716,54.0319,54.0319,500.0
2014-04-22 12:25:00,54.14,54.17,54.14,54.17,400.0,53.9921,54.022,53.9921,54.022,400.0
2014-04-22 12:30:00,54.17,54.17,54.17,54.17,0.0,54.022,54.022,54.022,54.022,0.0
2014-04-22 12:35:00,54.16,54.17,54.15,54.17,600.0,54.012,54.022,54.002,54.022,600.0
2014-04-22 12:40:00,54.13,54.13,54.07,54.07,300.0,53.9821,53.9821,53.9222,53.9222,300.0
2014-04-22 12:45:00,54.1,54.12,54.1,54.1,400.0,53.9522,53.9721,53.9522,53.9522,400.0
2014-04-22 12:50:00,54.14,54.21,54.12,54.16,900.0,53.9921,54.0619,53.9721,54.012,900.0
2014-04-22 12:55:00,54.23,54.23,54.23,54.23,200.0,54.0818,54.0818,54.0818,54.0818,200.0
2014-04-22 13:00:00,54.23,54.23,54.23,54.23,100.0,54.0818,54.0818,54.0818,54.0818,100.0
2014-04-22 13:05:00,54.25,54.25,54.2,54.21,600.0,54.1018,54.1018,54.0519,54.0619,600.0
2014-04-22 13:10:00,54.22,54.22,54.2,54.2,300.0,54.0718,54.0718,54.0519,54.0519,300.0
2014-04-22 13:15:00,54.2,54.22,54.13,54.13,800.0,54.0519,54.0718,53.9821,53.9821,800.0
2014-04-22 13:20:00,54.21,54.21,54.19,54.19,300.0,54.0619,54.0619,54.0419,54.0419,300.0
2014-04-22 13:25:00,54.21,54.21,54.11,54.14,800.0,54.0619,54.0619,53.9621,53.9921,800.0
2014-04-22 13:30:00,54.2,54.2,54.13,54.13,200.0,54.0519,54.0519,53.9821,53.9821,200.0
2014-04-22 13:35:00,54.24,54.32,54.22,54.22,800.0,54.0918,54.1716,54.0718,54.0718,800.0
2014-04-22 13:40:00,54.26,54.26,54.24,54.24,300.0,54.1117,54.1117,54.0918,54.0918,300.0
2014-04-22 13:45:00,54.19,54.21,54.1,54.17,3900.0,54.0419,54.0619,53.9522,54.022,3900.0
2014-04-22 13:50:00,54.22,54.23,54.13,54.13,400.0,54.0718,54.0818,53.9821,53.9821,400.0
2014-04-22 13:55:00,54.09,54.23,54.09,54.23,1500.0,53.9422,54.0818,53.9422,54.0818,1500.0
2014-04-22 14:00:00,54.19,54.32,54.19,54.32,300.0,54.0419,54.1716,54.0419,54.1716,300.0
2014-04-22 14:05:00,54.31,54.31,54.2,54.2,700.0,54.1616,54.1616,54.0519,54.0519,700.0
2014-04-22 14:10:00,54.24,54.24,54.13,54.15,800.0,54.0918,54.0918,53.9821,54.002,800.0
2014-04-22 14:15:00,54.1,54.31,54.1,54.31,700.0,53.9522,54.1616,53.9522,54.1616,700.0
2014-04-22 14:20:00,54.28,54.28,54.14,54.14,1000.0,54.1317,54.1317,53.9921,53.9921,1000.0
2014-04-22 14:25:00,54.14,54.14,54.14,54.14,0.0,53.9921,53.9921,53.9921,53.9921,0.0
2014-04-22 14:30:00,54.18,54.19,54.14,54.19,500.0,54.0319,54.0419,53.9921,54.0419,500.0
2014-04-22 14:35:00,54.21,54.29,54.2,54.29,500.0,54.0619,54.1416,54.0519,54.1416,500.0
2014-04-22 14:40:00,54.22,54.28,54.22,54.24,700.0,54.0718,54.1317,54.0718,54.0918,700.0
2014-04-22 14:45:00,54.25,54.26,54.21,54.23,4700.0,54.1018,54.1117,54.0619,54.0818,4700.0
2014-04-22 14:50:00,54.16,54.22,54.16,54.22,400.0,54.012,54.0718,54.012,54.0718,400.0
2014-04-22 14:55:00,54.24,54.26,54.16,54.16,700.0,54.0918,54.1117,54.012,54.012,700.0
2014-04-22 15:00:00,54.19,54.2,54.15,54.15,600.0,54.0419,54.0519,54.002,54.002,600.0
2014-04-22 15:05:00,54.17,54.17,54.11,54.11,800.0,54.022,54.022,53.9621,53.9621,800.0
2014-04-22 15:10:00,54.12,54.12,54.04,54.04,700.0,53.9721,53.9721,53.8923,53.8923,700.0
2014-04-22 15:15:00,54.05,54.09,54.01,54.02,1100.0,53.9023,53.9422,53.8624,53.8724,1100.0
2014-04-22 15:20:00,54.06,54.2,54.04,54.13,1400.0,53.9123,54.0519,53.8923,53.9821,1400.0
2014-04-22 15:25:00,54.1,54.14,54.09,54.1,1400.0,53.9522,53.9921,53.9422,53.9522,1400.0
2014-04-22 15:30:00,54.09,54.14,54.09,54.14,5000.0,53.9422,53.9921,53.9422,53.9921,5000.0
2014-04-22 15:35:00,54.17,54.17,54.11,54.11,1500.0,54.022,54.022,53.9621,53.9621,1500.0
2014-04-22 15:40:00,54.08,54.13,54.08,54.11,2200.0,53.9322,53.9821,53.9322,53.9621,2200.0
2014-04-22 15:45:00,54.13,54.19,54.11,54.19,3000.0,53.9821,54.0419,53.9621,54.0419,3000.0
2014-04-22 15:50:00,54.19,54.26,54.17,54.24,4700.0,54.0419,54.1117,54.022,54.0918,4700.0
2014-04-22 15:55:00,54.23,54.23,54.13,54.2,5700.0,54.0818,54.0818,53.9821,54.0519,5700.0
2014-04-23 09:30:00,53.92,53.92,53.92,53.92,1700.0,53.7727,53.7727,53.7727,53.7727,1700.0
2014-04-23 09:35:00,54.13,54.13,54.13,54.13,100.0,53.9821,53.9821,53.9821,53.9821,100.0
2014-04-23 09:40:00,54.01,54.02,53.91,53.91,600.0,53.8624,53.8724,53.7627,53.7627,600.0
2014-04-23 09:45:00,53.92,53.92,53.7,53.75,900.0,53.7727,53.7727,53.5533,53.6031,900.0
2014-04-23 09:50:00,53.75,53.75,53.71,53.71,800.0,53.6031,53.6031,53.5632,53.5632,800.0
2014-04-23 09:55:00,53.71,53.8,53.71,53.8,500.0,53.5632,53.653,53.5632,53.653,500.0
2014-04-23 10:00:00,53.75,53.76,53.7,53.72,1700.0,53.6031,53.6131,53.5533,53.5732,1700.0
2014-04-23 10:05:00,53.67,53.67,53.67,53.67,100.0,53.5233,53.5233,53.5233,53.5233,100.0
2014-04-23 10:10:00,53.74,53.74,53.68,53.68,400.0,53.5931,53.5931,53.5333,53.5333,400.0
2014-04-23 10:15:00,53.78,53.78,53.69,53.69,300.0,53.633,53.633,53.5433,53.5433,300.0
2014-04-23 10:20:00,53.72,53.87,53.72,53.87,500.0,53.5732,53.7228,53.5732,53.7228,500.0
2014-04-23 10:25:00,53.82,53.97,53.82,53.91,300.0,53.6729,53.8225,53.6729,53.7627,300.0
2014-04-23 10:30:00,53.96,53.97,53.89,53.93,2000.0,53.8125,53.8225,53.7427,53.7826,2000.0
2014-04-23 10:35:00,53.86,53.86,53.8,53.84,400.0,53.7128,53.7128,53.653,53.6929,400.0
2014-04-23 10:40:00,53.99,54.13,53.97,54.13,2300.0,53.8425,53.9821,53.8225,53.9821,2300.0
2014-04-23 10:45:00,54.3,54.3,54.29,54.29,1400.0,54.1516,54.1516,54.1416,54.1416,1400.0
2014-04-23 10:50:00,54.29,54.29,54.24,54.25,700.0,54.1416,54.1416,54.0918,54.1018,700.0
2014-04-23 10:55:00,54.2,54.24,54.08,54.08,1500.0,54.0519,54.0918,53.9322,53.9322,1500.0
2014-04-23 11:00:00,54.03,54.15,54.03,54.03,400.0,53.8824,54.002,53.8824,53.8824,400.0
2014-04-23 11:05:00,54.11,54.13,54.11,54.12,700.0,53.9621,53.9821,53.9621,53.9721,700.0
2014-04-23 11:10:00,54.08,54.13,54.05,54.05,500.0,53.9322,53.9821,53.9023,53.9023,500.0
2014-04-23 11:15:00,54.06,54.14,53.98,54.14,3000.0,53.9123,53.9921,53.8325,53.9921,3000.0
2014-04-23 11:20:00,54.04,54.08,53.95,53.95,2500.0,53.8923,53.9322,53.8026,53.8026,2500.0
2014-04-23 11:25:00,54.0,54.0,53.89,53.89,500.0,53.8524,53.8524,53.7427,53.7427,500.0
2014-04-23 11:30:00,53.92,54.0,53.92,54.0,1300.0,53.7727,53.8524,53.7727,53.8524,1300.0
2014-04-23 11:35:00,53.99,54.12,53.99,54.12,500.0,53.8425,53.9721,53.8425,53.9721,500.0
2014-04-23 11:40:00,54.12,54.12,54.12,54.12,0.0,53.9721,53.9721,53.9721,53.9721,0.0
2014-04-23 11:45:00,54.01,54.11,54.01,54.11,2600.0,53.8624,53.9621,53.8624,53.9621,2600.0
2014-04-23 11:50:00,54.16,54.16,54.15,54.15,600.0,54.012,54.012,54.002,54.002,600.0
2014-04-23 11:55:00,54.15,54.15,54.15,54.15,0.0,54.002,54.002,54.002,54.002,0.0
2014-04-23 12:00:00,54.14,54.14,54.02,54.03,600.0,53.9921,53.9921,53.8724,53.8824,600.0
2014-04-23 12:05:00,54.01,54.04,53.96,54.0,1200.0,53.8624,53.8923,53.8125,53.8524,1200.0
2014-04-23 12:10:00,53.97,53.97,53.97,53.97,400.0,53.8225,53.8225,53.8225,53.8225,400.0
2014-04-23 12:15:00,53.97,53.97,53.97,53.97,0.0,53.8225,53.8225,53.8225,53.8225,0.0
2014-04-23 12:20:00,53.95,53.98,53.95,53.98,1000.0,53.8026,53.8325,53.8026,53.8325,1000.0
2014-04-23 12:25:00,53.91,54.01,53.91,53.98,1700.0,53.7627,53.8624,53.7627,53.8325,1700.0
2014-04-23 12:30:00,53.98,54.07,53.98,54.07,600.0,53.8325,53.9222,53.8325,53.9222,600.0
2014-04-23 12:35:00,54.12,54.12,54.11,54.11,200.0,53.9721,53.9721,53.9621,53.9621,200.0
2014-04-23 12:40:00,54.11,54.11,54.11,54.11,100.0,53.9621,53.9621,53.9621,53.9621,100.0
2014-04-23 12:45:00,54.14,54.16,54.14,54.16,300.0,53.9921,54.012,53.9921,54.012,300.0
2014-04-23 12:50:00,54.16,54.16,54.16,54.16,0.0,54.012,54.012,54.012,54.012,0.0
2014-04-23 12:55:00,54.11,54.11,54.11,54.11,300.0,53.9621,53.9621,53.9621,53.9621,300.0
2014-04-23 13:00:00,54.0,54.0,54.0,54.0,100.0,53.8524,53.8524,53.8524,53.8524,100.0
2014-04-23 13:05:00,54.0,54.0,54.0,54.0,0.0,53.8524,53.8524,53.8524,53.8524,0.0
2014-04-23 13:10:00,54.01,54.11,54.01,54.03,5200.0,53.8624,53.9621,53.8624,53.8824,5200.0
2014-04-23 13:15:00,54.04,54.14,54.03,54.11,2500.0,53.8923,53.9921,53.8824,53.9621,2500.0
2014-04-23 13:20:00,54.11,54.22,54.1,54.19,4100.0,53.9621,54.0718,53.9522,54.0419,4100.0
2014-04-23 13:25:00,54.26,54.26,54.21,54.23,500.0,54.1117,54.1117,54.0619,54.0818,500.0
2014-04-23 13:30:00,54.23,54.23,54.23,54.23,100.0,54.0818,54.0818,54.0818,54.0818,100.0
2014-04-23 13:35:00,54.23,54.23,54.18,54.18,800.0,54.0818,54.0818,54.0319,54.0319,800.0
2014-04-23 13:40:00,54.11,54.23,54.1,54.23,700.0,53.9621,54.0818,53.9522,54.0818,700.0
2014-04-23 13:45:00,54.17,54.19,54.1,54.1,900.0,54.022,54.0419,53.9522,53.9522,900.0
2014-04-23 13:50:00,54.09,54.14,54.09,54.14,600.0,53.9422,53.9921,53.9422,53.9921,600.0
2014-04-23 13:55:00,54.19,54.2,54.13,54.17,500.0,54.0419,54.0519,53.9821,54.022,500.0
2014-04-23 14:00:00,54.08,54.16,54.08,54.13,400.0,53.9322,54.012,53.9322,53.9821,400.0
2014-04-23 14:05:00,54.12,54.21,54.12,54.21,2100.0,53.9721,54.0619,53.9721,54.0619,2100.0
2014-04-23 14:10:00,54.19,54.19,54.12,54.12,1700.0,54.0419,54.0419,53.9721,53.9721,1700.0
2014-04-23 14:15:00,54.06,54.1,54.02,54.02,1700.0,53.9123,53.9522,53.8724,53.8724,1700.0
2014-04-23 14:20:00,54.03,54.07,54.03,54.07,900.0,53.8824,53.9222,53.8824,53.9222,900.0
2014-04-23 14:25:00,54.07,54.1,54.05,54.1,800.0,53.9222,53.9522,53.9023,53.9522,800.0
2014-04-23 14:30:00,54.12,54.13,54.09,54.09,600.0,53.9721,53.9821,53.9422,53.9422,600.0
2014-04-23 14:35:00,54.13,54.14,54.08,54.14,800.0,53.9821,53.9921,53.9322,53.9921,800.0
2014-04-23 14:40:00,54.12,54.17,54.12,54.17,1000.0,53.9721,54.022,53.9721,54.022,1000.0
2014-04-23 14:45:00,54.17,54.18,54.11,54.18,2200.0,54.022,54.0319,53.9621,54.0319,2200.0
2014-04-23 14:50:00,54.17,54.24,54.16,54.24,700.0,54.022,54.0918,54.012,54.0918,700.0
2014-04-23 14:55:00,54.26,54.26,54.2,54.2,800.0,54.1117,54.1117,54.0519,54.0519,800.0
2014-04-23 15:00:00,54.18,54.26,54.18,54.25,800.0,54.0319,54.1117,54.0319,54.1018,800.0
2014-04-23 15:05:00,54.26,54.3,54.26,54.3,1200.0,54.1117,54.1516,54.1117,54.1516,1200.0
2014-04-23 15:10:00,54.3,54.44,54.3,54.44,700.0,54.1516,54.2912,54.1516,54.2912,700.0
2014-04-23 15:15:00,54.44,54.44,54.35,54.35,1200.0,54.2912,54.2912,54.2015,54.2015,1200.0
2014-04-23 15:20:00,54.37,54.47,54.36,54.43,2200.0,54.2214,54.3211,54.2115,54.2813,2200.0
2014-04-23 15:25:00,54.42,54.49,54.42,54.43,700.0,54.2713,54.3411,54.2713,54.2813,700.0
2014-04-23 15:30:00,54.48,54.48,54.37,54.42,1200.0,54.3311,54.3311,54.2214,54.2713,1200.0
2014-04-23 15:35:00,54.4,54.5,54.36,54.5,2900.0,54.2513,54.3511,54.2115,54.3511,2900.0
2014-04-23 15:40:00,54.49,54.53,54.44,54.48,2300.0,54.3411,54.381,54.2912,54.3311,2300.0
2014-04-23 15:45:00,54.49,54.54,54.44,54.52,3400.0,54.3411,54.391,54.2912,54.371,3400.0
2014-04-23 15:50:00,54.52,54.53,54.44,54.47,2600.0,54.371,54.381,54.2912,54.3211,2600.0
2014-04-23 15:55:00,54.48,54.5,54.31,54.36,11700.0,54.3311,54.3511,54.1616,54.2115,11700.0
2014-04-24 09:30:00,54.91,55.17,54.91,55.05,2200.0,54.7599,55.0192,54.7599,54.8996,2200.0
2014-04-24 09:35:00,54.93,54.93,54.66,54.87,2300.0,54.7799,54.7799,54.5106,54.7201,2300.0
2014-04-24 09:40:00,54.7,54.73,54.11,54.11,2700.0,54.5505,54.5804,53.9621,53.9621,2700.0
2014-04-24 09:45:00,54.2,54.29,53.99,54.01,1000.0,54.0519,54.1416,53.8425,53.8624,1000.0
2014-04-24 09:50:00,54.23,54.24,54.23,54.24,200.0,54.0818,54.0918,54.0818,54.0918,200.0
2014-04-24 09:55:00,54.05,54.07,54.05,54.07,200.0,53.9023,53.9222,53.9023,53.9222,200.0
2014-04-24 10:00:00,53.99,54.0,53.8,53.8,1000.0,53.8425,53.8524,53.653,53.653,1000.0
2014-04-24 10:05:00,53.76,53.77,53.53,53.53,500.0,53.6131,53.6231,53.3837,53.3837,500.0
2014-04-24 10:10:00,53.62,53.74,53.62,53.62,600.0,53.4735,53.5931,53.4735,53.4735,600.0
2014-04-24 10:15:00,53.72,53.9,53.67,53.9,4500.0,53.5732,53.7527,53.5233,53.7527,4500.0
2014-04-24 10:20:00,54.0,54.05,53.94,53.98,800.0,53.8524,53.9023,53.7926,53.8325,800.0
2014-04-24 10:25:00,54.04,54.05,53.96,54.01,1300.0,53.8923,53.9023,53.8125,53.8624,1300.0
2014-04-24 10:30:00,54.14,54.18,54.03,54.04,2600.0,53.9921,54.0319,53.8824,53.8923,2600.0
2014-04-24 10:35:00,54.17,54.17,54.12,54.15,700.0,54.022,54.022,53.9721,54.002,700.0
2014-04-24 10:40:00,54.12,54.15,54.1,54.15,600.0,53.9721,54.002,53.9522,54.002,600.0
2014-04-24 10:45:00,54.11,54.27,54.02,54.03,1700.0,53.9621,54.1217,53.8724,53.8824,1700.0
2014-04-24 10:50:00,54.14,54.14,53.89,54.08,1400.0,53.9921,53.9921,53.7427,53.9322,1400.0
2014-04-24 10:55:00,54.08,54.26,54.08,54.19,1700.0,53.9322,54.1117,53.9322,54.0419,1700.0
2014-04-24 11:00:00,54.15,54.23,54.15,54.23,900.0,54.002,54.0818,54.002,54.0818,900.0
2014-04-24 11:05:00,54.33,54.41,54.33,54.36,1000.0,54.1815,54.2613,54.1815,54.2115,1000.0
2014-04-24 11:10:00,54.46,54.54,54.43,54.44,800.0,54.3112,54.391,54.2813,54.2912,800.0
2014-04-24 11:15:00,54.53,54.54,54.53,54.54,200.0,54.381,54.391,54.381,54.391,200.0
2014-04-24 11:20:00,54.52,54.71,54.52,54.56,1400.0,54.371,54.5605,54.371,54.4109,1400.0
2014-04-24 11:25:00,54.58,54.59,54.5,54.5,700.0,54.4308,54.4408,54.3511,54.3511,700.0
2014-04-24 11:30:00,54.5,54.61,54.5,54.6,9500.0,54.3511,54.4608,54.3511,54.4508,9500.0
2014-04-24 11:35:00,54.48,54.75,54.48,54.75,200.0,54.3311,54.6004,54.3311,54.6004,200.0
2014-04-24 11:40:00,54.85,54.85,54.56,54.56,1300.0,54.7001,54.7001,54.4109,54.4109,1300.0
2014-04-24 11:45:00,54.52,54.52,54.51,54.51,200.0,54.371,54.371,54.361,54.361,200.0
2014-04-24 11:50:00,54.57,54.57,54.44,54.44,300.0,54.4209,54.4209,54.2912,54.2912,300.0
2014-04-24 11:55:00,54.56,54.79,54.56,54.79,600.0,54.4109,54.6403,54.4109,54.6403,600.0
2014-04-24 12:00:00,54.72,54.75,54.53,54.53,1200.0,54.5705,54.6004,54.381,54.381,1200.0
2014-04-24 12:05:00,54.63,54.69,54.55,54.55,500.0,54.4807,54.5405,54.4009,54.4009,500.0
2014-04-24 12:10:00,54.55,54.55,54.39,54.42,1000.0,54.4009,54.4009,54.2414,54.2713,1000.0
2014-04-24 12:15:00,54.48,54.56,54.46,54.56,600.0,54.3311,54.4109,54.3112,54.4109,600.0
2014-04-24 12:20:00,54.56,54.74,54.56,54.59,500.0,54.4109,54.5904,54.4109,54.4408,500.0
2014-04-24 12:25:00,54.69,54.69,54.53,54.67,300.0,54.5405,54.5405,54.381,54.5206,300.0
2014-04-24 12:30:00,54.67,54.69,54.66,54.69,500.0,54.5206,54.5405,54.5106,54.5405,500.0
2014-04-24 12:35:00,54.63,54.66,54.61,54.63,700.0,54.4807,54.5106,54.4608,54.4807,700.0
2014-04-24 12:40:00,54.6,54.6,54.47,54.47,500.0,54.4508,54.4508,54.3211,54.3211,500.0
2014-04-24 12:45:00,54.54,54.54,54.54,54.54,100.0,54.391,54.391,54.391,54.391,100.0
2014-04-24 12:50:00,54.48,54.49,54.47,54.48,600.0,54.3311,54.3411,54.3211,54.3311,600.0
2014-04-24 12:55:00,54.48,54.55,54.48,54.49,2600.0,54.3311,54.4009,54.3311,54.3411,2600.0
2014-04-24 13:00:00,54.56,54.56,54.56,54.56,100.0,54.4109,54.4109,54.4109,54.4109,100.0
2014-04-24 13:05:00,54.56,54.56,54.49,54.54,500.0,54.4109,54.4109,54.3411,54.391,500.0
2014-04-24 13:10:00,54.54,54.54,54.54,54.54,200.0,54.391,54.391,54.391,54.391,200.0
2014-04-24 13:15:00,54.54,54.57,54.48,54.48,1800.0,54.391,54.4209,54.3311,54.3311,1800.0
2014-04-24 13:20:00,54.51,54.51,54.51,54.51,200.0,54.361,54.361,54.361,54.361,200.0
2014-04-24 13:25:00,54.42,54.42,54.42,54.42,300.0,54.2713,54.2713,54.2713,54.2713,300.0
2014-04-24 13:30:00,54.39,54.4,54.38,54.38,1300.0,54.2414,54.2513,54.2314,54.2314,1300.0
2014-04-24 13:35:00,54.35,54.35,54.1,54.1,1300.0,54.2015,54.2015,53.9522,53.9522,1300.0
2014-04-24 13:40:00,54.06,54.17,54.06,54.17,900.0,53.9123,54.022,53.9123,54.022,900.0
2014-04-24 13:45:00,54.16,54.16,54.08,54.09,1100.0,54.012,54.012,53.9322,53.9422,1100.0
2014-04-24 13:50:00,54.13,54.26,54.13,54.25,1900.0,53.9821,54.1117,53.9821,54.1018,1900.0
2014-04-24 13:55:00,54.18,54.18,54.09,54.13,2400.0,54.0319,54.0319,53.9422,53.9821,2400.0
2014-04-24 14:00:00,54.18,54.22,54.18,54.22,600.0,54.0319,54.0718,54.0319,54.0718,600.0
2014-04-24 14:05:00,54.31,54.42,54.19,54.22,1300.0,54.1616,54.2713,54.0419,54.0718,1300.0
2014-04-24 14:10:00,54.21,54.21,54.15,54.15,600.0,54.0619,54.0619,54.002,54.002,600.0
2014-04-24 14:15:00,54.24,54.3,54.24,54.3,200.0,54.0918,54.1516,54.0918,54.1516,200.0
2014-04-24 14:20:00,54.27,54.29,54.19,54.19,1100.0,54.1217,54.1416,54.0419,54.0419,1100.0
2014-04-24 14:25:00,54.2,54.25,54.2,54.23,1000.0,54.0519,54.1018,54.0519,54.0818,1000.0
2014-04-24 14:30:00,54.25,54.34,54.23,54.34,1600.0,54.1018,54.1915,54.0818,54.1915,1600.0
2014-04-24 14:35:00,54.35,54.44,54.35,54.44,600.0,54.2015,54.2912,54.2015,54.2912,600.0
2014-04-24 14:40:00,54.41,54.41,54.24,54.27,2100.0,54.2613,54.2613,54.0918,54.1217,2100.0
2014-04-24 14:45:00,54.24,54.32,54.23,54.32,1400.0,54.0918,54.1716,54.0818,54.1716,1400.0
2014-04-24 14:50:00,54.25,54.25,54.13,54.14,900.0,54.1018,54.1018,53.9821,53.9921,900.0
2014-04-24 14:55:00,54.12,54.14,54.03,54.1,2400.0,53.9721,53.9921,53.8824,53.9522,2400.0
2014-04-24 15:00:00,54.18,54.26,54.18,54.24,1700.0,54.0319,54.1117,54.0319,54.0918,1700.0
2014-04-24 15:05:00,54.24,54.25,54.16,54.18,700.0,54.0918,54.1018,54.012,54.0319,700.0
2014-04-24 15:10:00,54.16,54.17,54.1,54.17,1100.0,54.012,54.022,53.9522,54.022,1100.0
2014-04-24 15:15:00,54.15,54.2,54.1,54.2,1900.0,54.002,54.0519,53.9522,54.0519,1900.0
2014-04-24 15:20:00,54.18,54.19,54.08,54.13,2100.0,54.0319,54.0419,53.9322,53.9821,2100.0
2014-04-24 15:25:00,54.19,54.2,54.19,54.2,200.0,54.0419,54.0519,54.0419,54.0519,200.0
2014-04-24 15:30:00,54.12,54.16,54.08,54.08,1900.0,53.9721,54.012,53.9322,53.9322,1900.0
2014-04-24 15:35:00,54.07,54.3,54.07,54.21,4600.0,53.9222,54.1516,53.9222,54.0619,4600.0
2014-04-24 15:40:00,54.27,54.43,54.22,54.3,1800.0,54.1217,54.2813,54.0718,54.1516,1800.0
2014-04-24 15:45:00,54.32,54.39,54.29,54.37,2600.0,54.1716,54.2414,54.1416,54.2214,2600.0
2014-04-24 15:50:00,54.39,54.42,54.12,54.12,5600.0,54.2414,54.2713,53.9721,53.9721,5600.0
2014-04-24 15:55:00,54.1,54.39,54.04,54.26,12900.0,53.9522,54.2414,53.8923,54.1117,12900.0
2014-04-25 09:30:00,54.22,54.22,54.22,54.22,4400.0,54.0718,54.0718,54.0718,54.0718,4400.0
2014-04-25 09:35:00,55.17,56.01,54.99,55.53,5000.0,55.0192,55.8569,54.8397,55.3783,5000.0
2014-04-25 09:40:00,55.63,55.63,55.18,55.18,3400.0,55.478,55.478,55.0292,55.0292,3400.0
2014-04-25 09:45:00,55.63,56.0,55.63,56.0,600.0,55.478,55.847,55.478,55.847,600.0
2014-04-25 09:50:00,56.0,56.78,56.0,56.78,3000.0,55.847,56.6248,55.847,56.6248,3000.0
2014-04-25 09:55:00,56.79,57.5,56.64,57.5,7000.0,56.6348,57.3429,56.4852,57.3429,7000.0
2014-04-25 10:00:00,57.34,58.82,57.34,58.82,9700.0,57.1833,58.6593,57.1833,58.6593,9700.0
2014-04-25 10:05:00,58.58,58.76,58.28,58.38,5000.0,58.4199,58.5994,58.1207,58.2205,5000.0
2014-04-25 10:10:00,58.51,58.7,58.33,58.66,8800.0,58.3501,58.5396,58.1706,58.4997,8800.0
2014-04-25 10:15:00,58.62,59.3,58.51,58.76,8200.0,58.4598,59.138,58.3501,58.5994,8200.0
2014-04-25 10:20:00,58.79,58.81,58.64,58.67,1200.0,58.6293,58.6493,58.4798,58.5097,1200.0
2014-04-25 10:25:00,58.82,59.12,58.74,58.74,5200.0,58.6593,58.9584,58.5795,58.5795,5200.0
2014-04-25 10:30:00,58.74,58.74,58.31,58.37,3100.0,58.5795,58.5795,58.1507,58.2105,3100.0
2014-04-25 10:35:00,58.31,58.34,58.13,58.26,5400.0,58.1507,58.1806,57.9711,58.1008,5400.0
2014-04-25 10:40:00,58.27,58.3,58.18,58.3,1900.0,58.1108,58.1407,58.021,58.1407,1900.0
2014-04-25 10:45:00,58.3,58.3,58.19,58.3,1900.0,58.1407,58.1407,58.031,58.1407,1900.0
2014-04-25 10:50:00,58.31,58.31,57.83,57.87,4400.0,58.1507,58.1507,57.672,57.7119,4400.0
2014-04-25 10:55:00,57.74,57.83,57.64,57.74,1200.0,57.5822,57.672,57.4825,57.5822,1200.0
2014-04-25 11:00:00,57.86,57.86,57.69,57.69,1400.0,57.7019,57.7019,57.5324,57.5324,1400.0
2014-04-25 11:05:00,57.78,57.78,57.32,57.49,4400.0,57.6221,57.6221,57.1634,57.3329,4400.0
2014-04-25 11:10:00,57.51,57.82,57.51,57.82,2900.0,57.3528,57.662,57.3528,57.662,2900.0
2014-04-25 11:15:00,57.82,58.34,57.7,58.3,2100.0,57.662,58.1806,57.5423,58.1407,2100.0
2014-04-25 11:20:00,58.32,58.32,57.7,57.73,3800.0,58.1606,58.1606,57.5423,57.5722,3800.0
2014-04-25 11:25:00,57.71,57.91,57.71,57.9,800.0,57.5523,57.7517,57.5523,57.7418,800.0
2014-04-25 11:30:00,58.03,58.09,57.91,57.99,1500.0,57.8714,57.9313,57.7517,57.8315,1500.0
2014-04-25 11:35:00,57.98,58.26,57.98,58.25,600.0,57.8216,58.1008,57.8216,58.0908,600.0
2014-04-25 11:40:00,58.01,58.2,57.89,57.99,2500.0,57.8515,58.041,57.7318,57.8315,2500.0
2014-04-25 11:45:00,57.89,58.04,57.68,58.04,3500.0,57.7318,57.8814,57.5224,57.8814,3500.0
2014-04-25 11:50:00,57.99,58.21,57.84,58.21,1100.0,57.8315,58.0509,57.6819,58.0509,1100.0
2014-04-25 11:55:00,58.3,58.36,57.82,57.82,5400.0,58.1407,58.2005,57.662,57.662,5400.0
2014-04-25 12:00:00,57.85,57.93,57.78,57.78,1000.0,57.6919,57.7717,57.6221,57.6221,1000.0
2014-04-25 12:05:00,57.73,57.73,57.6,57.65,600.0,57.5722,57.5722,57.4426,57.4925,600.0
2014-04-25 12:10:00,57.67,57.94,57.67,57.94,1500.0,57.5124,57.7817,57.5124,57.7817,1500.0
2014-04-25 12:15:00,57.95,57.95,57.85,57.85,600.0,57.7916,57.7916,57.6919,57.6919,600.0
2014-04-25 12:20:00,57.78,57.78,57.62,57.66,1700.0,57.6221,57.6221,57.4625,57.5024,1700.0
2014-04-25 12:25:00,57.51,58.09,57.47,57.94,7000.0,57.3528,57.9313,57.313,57.7817,7000.0
2014-04-25 12:30:00,58.03,58.05,57.92,58.05,1100.0,57.8714,57.8914,57.7617,57.8914,1100.0
2014-04-25 12:35:00,58.05,58.12,58.05,58.12,700.0,57.8914,57.9612,57.8914,57.9612,700.0
2014-04-25 12:40:00,58.06,58.11,57.98,58.07,600.0,57.9013,57.9512,57.8216,57.9113,600.0
2014-04-25 12:45:00,58.03,58.07,57.7,57.85,2800.0,57.8714,57.9113,57.5423,57.6919,2800.0
2014-04-25 12:50:00,57.82,57.92,57.77,57.92,700.0,57.662,57.7617,57.6121,57.7617,700.0
2014-04-25 12:55:00,57.86,57.86,57.82,57.82,400.0,57.7019,57.7019,57.662,57.662,400.0
2014-04-25 13:00:00,57.72,57.72,57.44,57.59,2600.0,57.5623,57.5623,57.283,57.4326,2600.0
2014-04-25 13:05:00,57.45,57.5,57.39,57.44,2400.0,57.293,57.3429,57.2332,57.283,2400.0
2014-04-25 13:10:00,57.4,57.48,57.37,57.37,700.0,57.2431,57.3229,57.2132,57.2132,700.0
2014-04-25 13:15:00,57.37,57.42,57.28,57.39,1500.0,57.2132,57.2631,57.1235,57.2332,1500.0
2014-04-25 13:20:00,57.47,57.47,57.18,57.18,3000.0,57.313,57.313,57.0237,57.0237,3000.0
2014-04-25 13:25:00,57.21,57.27,57.21,57.25,1600.0,57.0537,57.1135,57.0537,57.0936,1600.0
2014-04-25 13:30:00,57.24,57.31,57.16,57.26,1400.0,57.0836,57.1534,57.0038,57.1035,1400.0
2014-04-25 13:35:00,57.27,57.27,57.01,57.12,2700.0,57.1135,57.1135,56.8542,56.9639,2700.0
2014-04-25 13:40:00,57.17,57.17,57.16,57.16,200.0,57.0138,57.0138,57.0038,57.0038,200.0
2014-04-25 13:45:00,57.2,57.35,57.2,57.35,600.0,57.0437,57.1933,57.0437,57.1933,600.0
2014-04-25 13:50:00,57.32,57.4,57.32,57.4,500.0,57.1634,57.2431,57.1634,57.2431,500.0
2014-04-25 13:55:00,57.32,57.36,57.19,57.29,1700.0,57.1634,57.2033,57.0337,57.1334,1700.0
2014-04-25 14:00:00,57.11,57.24,57.0,57.0,2200.0,56.9539,57.0836,56.8442,56.8442,2200.0
2014-04-25 14:05:00,56.87,57.14,56.87,57.1,1800.0,56.7146,56.9839,56.7146,56.944,1800.0
2014-04-25 14:10:00,57.1,57.24,57.03,57.24,1700.0,56.944,57.0836,56.8742,57.0836,1700.0
2014-04-25 14:15:00,57.11,57.11,56.76,56.76,1600.0,56.9539,56.9539,56.6049,56.6049,1600.0
2014-04-25 14:20:00,56.79,57.25,56.79,57.25,2800.0,56.6348,57.0936,56.6348,57.0936,2800.0
2014-04-25 14:25:00,57.27,57.39,57.16,57.31,1800.0,57.1135,57.2332,57.0038,57.1534,1800.0
2014-04-25 14:30:00,57.2,57.36,56.85,57.11,2500.0,57.0437,57.2033,56.6946,56.9539,2500.0
2014-04-25 14:35:00,57.15,57.58,57.06,57.58,2500.0,56.9938,57.4227,56.9041,57.4227,2500.0
2014-04-25 14:40:00,57.36,57.5,57.25,57.32,1000.0,57.2033,57.3429,57.0936,57.1634,1000.0
2014-04-25 14:45:00,57.3,57.31,57.13,57.13,3300.0,57.1434,57.1534,56.9739,56.9739,3300.0
2014-04-25 14:50:00,57.16,57.27,57.13,57.26,1700.0,57.0038,57.1135,56.9739,57.1035,1700.0
2014-04-25 14:55:00,57.1,57.15,57.0,57.01,1500.0,56.944,56.9938,56.8442,56.8542,1500.0
2014-04-25 15:00:00,56.92,57.71,56.9,57.71,2900.0,56.7645,57.5523,56.7445,57.5523,2900.0
2014-04-25 15:05:00,57.55,57.79,57.54,57.76,3300.0,57.3927,57.6321,57.3828,57.6022,3300.0
2014-04-25 15:10:00,57.76,57.83,57.58,57.6,4900.0,57.6022,57.672,57.4227,57.4426,4900.0
2014-04-25 15:15:00,57.58,58.03,57.57,58.01,3600.0,57.4227,57.8714,57.4127,57.8515,3600.0
2014-04-25 15:20:00,57.94,58.09,57.72,57.72,6200.0,57.7817,57.9313,57.5623,57.5623,6200.0
2014-04-25 15:25:00,57.82,57.88,57.67,57.67,7100.0,57.662,57.7218,57.5124,57.5124,7100.0
2014-04-25 15:30:00,57.74,57.89,57.72,57.72,5600.0,57.5822,57.7318,57.5623,57.5623,5600.0
2014-04-25 15:35:00,57.73,57.79,57.7,57.71,4800.0,57.5722,57.6321,57.5423,57.5523,4800.0
2014-04-25 15:40:00,57.77,57.83,57.71,57.79,7600.0,57.6121,57.672,57.5523,57.6321,7600.0
2014-04-25 15:45:00,57.79,57.79,57.68,57.78,18500.0,57.6321,57.6321,57.5224,57.6221,18500.0
2014-04-25 15:50:00,57.79,57.79,57.7,57.71,11200.0,57.6321,57.6321,57.5423,57.5523,11200.0
2014-04-25 15:55:00,57.72,57.75,57.38,57.43,23800.0,57.5623,57.5922,57.2232,57.2731,23800.0
2014-04-28 09:30:00,57.85,58.54,57.85,58.49,4300.0,57.6919,58.38,57.6919,58.3302,4300.0
2014-04-28 09:35:00,58.31,58.6,58.15,58.16,1500.0,58.1507,58.4399,57.9911,58.0011,1500.0
2014-04-28 09:40:00,58.1,58.29,58.06,58.24,900.0,57.9412,58.1307,57.9013,58.0808,900.0
2014-04-28 09:45:00,58.18,58.19,57.68,57.68,7100.0,58.021,58.031,57.5224,57.5224,7100.0
2014-04-28 09:50:00,57.61,57.83,57.52,57.83,3000.0,57.4526,57.672,57.3628,57.672,3000.0
2014-04-28 09:55:00,58.09,58.13,57.98,58.08,3200.0,57.9313,57.9711,57.8216,57.9213,3200.0
2014-04-28 10:00:00,58.04,58.12,57.96,57.96,1400.0,57.8814,57.9612,57.8016,57.8016,1400.0
2014-04-28 10:05:00,57.91,58.07,57.83,58.01,2000.0,57.7517,57.9113,57.672,57.8515,2000.0
2014-04-28 10:10:00,58.03,58.12,58.03,58.07,900.0,57.8714,57.9612,57.8714,57.9113,900.0
2014-04-28 10:15:00,58.08,58.28,58.03,58.16,2400.0,57.9213,58.1207,57.8714,58.0011,2400.0
2014-04-28 10:20:00,58.16,58.28,58.16,58.2,1000.0,58.0011,58.1207,58.0011,58.041,1000.0
2014-04-28 10:25:00,58.22,58.25,58.07,58.07,4300.0,58.0609,58.0908,57.9113,57.9113,4300.0
2014-04-28 10:30:00,58.07,58.19,58.06,58.08,1200.0,57.9113,58.031,57.9013,57.9213,1200.0
2014-04-28 10:35:00,58.05,58.06,57.92,57.97,3500.0,57.8914,57.9013,57.7617,57.8116,3500.0
2014-04-28 10:40:00,57.92,58.24,57.87,58.24,3700.0,57.7617,58.0808,57.7119,58.0808,3700.0
2014-04-28 10:45:00,58.29,58.29,58.13,58.13,1100.0,58.1307,58.1307,57.9711,57.9711,1100.0
2014-04-28 10:50:00,58.13,58.13,58.11,58.11,500.0,57.9711,57.9711,57.9512,57.9512,500.0
2014-04-28 10:55:00,58.08,58.08,58.08,58.08,100.0,57.9213,57.9213,57.9213,57.9213,100.0
2014-04-28 11:00:00,58.05,58.23,58.05,58.23,1300.0,57.8914,58.0709,57.8914,58.0709,1300.0
2014-04-28 11:05:00,58.19,58.21,58.12,58.14,5500.0,58.031,58.0509,57.9612,57.9811,5500.0
2014-04-28 11:10:00,58.19,58.36,58.11,58.36,3400.0,58.031,58.2005,57.9512,58.2005,3400.0
2014-04-28 11:15:00,58.27,58.27,57.97,57.97,1300.0,58.1108,58.1108,57.8116,57.8116,1300.0
2014-04-28 11:20:00,57.98,57.98,57.73,57.73,1000.0,57.8216,57.8216,57.5722,57.5722,1000.0
2014-04-28 11:25:00,57.73,57.81,57.56,57.77,2300.0,57.5722,57.652,57.4027,57.6121,2300.0
2014-04-28 11:30:00,57.6,57.6,57.58,57.6,400.0,57.4426,57.4426,57.4227,57.4426,400.0
2014-04-28 11:35:00,57.62,57.73,57.62,57.73,700.0,57.4625,57.5722,57.4625,57.5722,700.0
2014-04-28 11:40:00,57.69,57.76,57.66,57.76,700.0,57.5324,57.6022,57.5024,57.6022,700.0
2014-04-28 11:45:00,57.67,57.77,57.67,57.75,2300.0,57.5124,57.6121,57.5124,57.5922,2300.0
2014-04-28 11:50:00,57.78,57.88,57.73,57.73,3200.0,57.6221,57.7218,57.5722,57.5722,3200.0
2014-04-28 11:55:00,57.73,57.77,57.27,57.32,4100.0,57.5722,57.6121,57.1135,57.1634,4100.0
2014-04-28 12:00:00,57.38,57.41,57.38,57.41,700.0,57.2232,57.2531,57.2232,57.2531,700.0
2014-04-28 12:05:00,57.36,57.46,57.22,57.3,700.0,57.2033,57.303,57.0636,57.1434,700.0
2014-04-28 12:10:00,57.32,57.42,57.22,57.42,2200.0,57.1634,57.2631,57.0636,57.2631,2200.0
2014-04-28 12:15:00,57.4,57.42,57.4,57.42,300.0,57.2431,57.2631,57.2431,57.2631,300.0
2014-04-28 12:20:00,57.33,57.45,57.14,57.14,500.0,57.1733,57.293,56.9839,56.9839,500.0
2014-04-28 12:25:00,57.31,57.64,57.31,57.56,1200.0,57.1534,57.4825,57.1534,57.4027,1200.0
2014-04-28 12:30:00,57.58,57.58,57.52,57.54,600.0,57.4227,57.4227,57.3628,57.3828,600.0
2014-04-28 12:35:00,57.48,57.5,57.34,57.44,2400.0,57.3229,57.3429,57.1833,57.283,2400.0
2014-04-28 12:40:00,57.4,57.57,57.4,57.57,1200.0,57.2431,57.4127,57.2431,57.4127,1200.0
2014-04-28 12:45:00,57.6,57.61,57.56,57.6,1200.0,57.4426,57.4526,57.4027,57.4426,1200.0
2014-04-28 12:50:00,57.58,57.58,57.39,57.43,6600.0,57.4227,57.4227,57.2332,57.2731,6600.0
2014-04-28 12:55:00,57.46,57.6,57.43,57.56,4400.0,57.303,57.4426,57.2731,57.4027,4400.0
2014-04-28 13:00:00,57.43,57.54,57.43,57.54,1300.0,57.2731,57.3828,57.2731,57.3828,1300.0
2014-04-28 13:05:00,57.51,57.51,57.44,57.47,400.0,57.3528,57.3528,57.283,57.313,400.0
2014-04-28 13:10:00,57.47,57.51,57.47,57.47,500.0,57.313,57.3528,57.313,57.313,500.0
2014-04-28 13:15:00,57.37,57.38,57.25,57.27,400.0,57.2132,57.2232,57.0936,57.1135,400.0
2014-04-28 13:20:00,57.16,57.25,57.15,57.19,1900.0,57.0038,57.0936,56.9938,57.0337,1900.0
2014-04-28 13:25:00,57.12,57.31,57.12,57.3,2300.0,56.9639,57.1534,56.9639,57.1434,2300.0
2014-04-28 13:30:00,57.37,57.4,57.25,57.25,1200.0,57.2132,57.2431,57.0936,57.0936,1200.0
2014-04-28 13:35:00,57.14,57.37,57.14,57.34,1400.0,56.9839,57.2132,56.9839,57.1833,1400.0
2014-04-28 13:40:00,57.31,57.46,57.29,57.46,3300.0,57.1534,57.303,57.1334,57.303,3300.0
2014-04-28 13:45:00,57.43,57.45,57.32,57.35,1700.0,57.2731,57.293,57.1634,57.1933,1700.0
2014-04-28 13:50:00,57.5,57.62,57.5,57.54,1900.0,57.3429,57.4625,57.3429,57.3828,1900.0
2014-04-28 13:55:00,57.39,57.43,57.33,57.39,700.0,57.2332,57.2731,57.1733,57.2332,700.0
2014-04-28 14:00:00,57.4,57.43,57.36,57.42,700.0,57.2431,57.2731,57.2033,57.2631,700.0
2014-04-28 14:05:00,57.34,57.47,57.34,57.47,1100.0,57.1833,57.313,57.1833,57.313,1100.0
2014-04-28 14:10:00,57.43,57.55,57.37,57.45,3800.0,57.2731,57.3927,57.2132,57.293,3800.0
2014-04-28 14:15:00,57.43,57.56,57.43,57.56,700.0,57.2731,57.4027,57.2731,57.4027,700.0
2014-04-28 14:20:00,57.56,57.74,57.56,57.74,800.0,57.4027,57.5822,57.4027,57.5822,800.0
2014-04-28 14:25:00,57.65,57.71,57.58,57.6,1200.0,57.4925,57.5523,57.4227,57.4426,1200.0
2014-04-28 14:30:00,57.65,57.78,57.61,57.73,1400.0,57.4925,57.6221,57.4526,57.5722,1400.0
2014-04-28 14:35:00,57.73,57.74,57.73,57.74,300.0,57.5722,57.5822,57.5722,57.5822,300.0
2014-04-28 14:40:00,57.7,57.77,57.63,57.77,1400.0,57.5423,57.6121,57.4725,57.6121,1400.0
2014-04-28 14:45:00,57.74,57.92,57.72,57.9,1600.0,57.5822,57.7617,57.5623,57.7418,1600.0
2014-04-28 14:50:00,57.89,58.0,57.86,57.93,900.0,57.7318,57.8415,57.7019,57.7717,900.0
2014-04-28 14:55:00,57.85,57.91,57.73,57.77,1000.0,57.6919,57.7517,57.5722,57.6121,1000.0
2014-04-28 15:00:00,57.74,57.87,57.62,57.87,1900.0,57.5822,57.7119,57.4625,57.7119,1900.0
2014-04-28 15:05:00,57.88,57.96,57.86,57.96,1300.0,57.7218,57.8016,57.7019,57.8016,1300.0
2014-04-28 15:10:00,58.04,58.44,58.04,58.44,2700.0,57.8814,58.2803,57.8814,58.2803,2700.0
2014-04-28 15:15:00,58.32,58.51,58.27,58.51,3000.0,58.1606,58.3501,58.1108,58.3501,3000.0
2014-04-28 15:20:00,58.53,58.58,58.42,58.51,4600.0,58.3701,58.4199,58.2604,58.3501,4600.0
2014-04-28 15:25:00,58.48,58.68,58.46,58.53,9300.0,58.3202,58.5196,58.3002,58.3701,9300.0
2014-04-28 15:30:00,58.57,58.7,58.53,58.53,2900.0,58.4099,58.5396,58.3701,58.3701,2900.0
2014-04-28 15:35:00,58.55,58.63,58.54,58.6,4200.0,58.39,58.4698,58.38,58.4399,4200.0
2014-04-28 15:40:00,58.64,58.69,58.53,58.57,6500.0,58.4798,58.5296,58.3701,58.4099,6500.0
2014-04-28 15:45:00,58.53,58.53,58.29,58.3,7500.0,58.3701,58.3701,58.1307,58.1407,7500.0
2014-04-28 15:50:00,58.29,58.32,58.24,58.29,9100.0,58.1307,58.1606,58.0808,58.1307,9100.0
2014-04-28 15:55:00,58.28,58.32,58.18,58.25,13400.0,58.1207,58.1606,58.021,58.0908,13400.0
2014-04-29 09:30:00,58.61,58.78,58.47,58.56,3600.0,58.4498,58.6194,58.3102,58.4,3600.0
2014-04-29 09:35:00,58.65,58.88,58.65,58.88,700.0,58.4897,58.7191,58.4897,58.7191,700.0
2014-04-29 09:40:00,58.71,58.71,58.58,58.59,1200.0,58.5496,58.5496,58.4199,58.4299,1200.0
2014-04-29 09:45:00,58.55,58.58,58.07,58.07,16800.0,58.39,58.4199,57.9113,57.9113,16800.0
2014-04-29 09:50:00,58.15,58.3,58.15,58.29,1300.0,57.9911,58.1407,57.9911,58.1307,1300.0
2014-04-29 09:55:00,58.43,58.47,58.09,58.09,12500.0,58.2703,58.3102,57.9313,57.9313,12500.0
2014-04-29 10:00:00,58.19,58.47,58.13,58.31,7400.0,58.031,58.3102,57.9711,58.1507,7400.0
2014-04-29 10:05:00,58.3,58.3,58.25,58.25,1800.0,58.1407,58.1407,58.0908,58.0908,1800.0
2014-04-29 10:10:00,58.28,58.28,57.99,58.14,11100.0,58.1207,58.1207,57.8315,57.9811,11100.0
2014-04-29 10:15:00,58.16,58.19,58.14,58.19,800.0,58.0011,58.031,57.9811,58.031,800.0
2014-04-29 10:20:00,58.27,58.27,58.06,58.06,1200.0,58.1108,58.1108,57.9013,57.9013,1200.0
2014-04-29 10:25:00,58.06,58.15,58.01,58.15,1400.0,57.9013,57.9911,57.8515,57.9911,1400.0
2014-04-29 10:30:00,58.03,58.28,58.03,58.28,800.0,57.8714,58.1207,57.8714,58.1207,800.0
2014-04-29 10:35:00,58.22,58.32,58.18,58.22,2200.0,58.0609,58.1606,58.021,58.0609,2200.0
2014-04-29 10:40:00,58.26,58.31,58.26,58.26,2200.0,58.1008,58.1507,58.1008,58.1008,2200.0
2014-04-29 10:45:00,58.36,58.42,58.33,58.4,1200.0,58.2005,58.2604,58.1706,58.2404,1200.0
2014-04-29 10:50:00,58.32,58.32,58.25,58.25,900.0,58.1606,58.1606,58.0908,58.0908,900.0
2014-04-29 10:55:00,58.13,58.24,58.13,58.24,1200.0,57.9711,58.0808,57.9711,58.0808,1200.0
2014-04-29 11:00:00,58.25,58.33,58.21,58.25,7700.0,58.0908,58.1706,58.0509,58.0908,7700.0
2014-04-29 11:05:00,58.16,58.19,58.05,58.08,2200.0,58.0011,58.031,57.8914,57.9213,2200.0
2014-04-29 11:10:00,58.08,58.08,57.91,57.98,6400.0,57.9213,57.9213,57.7517,57.8216,6400.0
2014-04-29 11:15:00,57.96,57.97,57.85,57.86,3800.0,57.8016,57.8116,57.6919,57.7019,3800.0
2014-04-29 11:20:00,57.82,57.86,57.81,57.83,4500.0,57.662,57.7019,57.652,57.672,4500.0
2014-04-29 11:25:00,57.83,57.83,57.75,57.79,5600.0,57.672,57.672,57.5922,57.6321,5600.0
2014-04-29 11:30:00,57.79,57.79,57.66,57.7,2300.0,57.6321,57.6321,57.5024,57.5423,2300.0
2014-04-29 11:35:00,57.68,57.73,57.56,57.56,1300.0,57.5224,57.5722,57.4027,57.4027,1300.0
2014-04-29 11:40:00,57.57,57.67,57.57,57.67,1400.0,57.4127,57.5124,57.4127,57.5124,1400.0
2014-04-29 11:45:00,57.72,57.75,57.69,57.75,700.0,57.5623,57.5922,57.5324,57.5922,700.0
2014-04-29 11:50:00,57.73,57.73,57.66,57.72,1800.0,57.5722,57.5722,57.5024,57.5623,1800.0
2014-04-29 11:55:00,57.7,57.75,57.7,57.72,3000.0,57.5423,57.5922,57.5423,57.5623,3000.0
2014-04-29 12:00:00,57.69,57.72,57.69,57.72,1300.0,57.5324,57.5623,57.5324,57.5623,1300.0
2014-04-29 12:05:00,57.73,57.75,57.65,57.71,4200.0,57.5722,57.5922,57.4925,57.5523,4200.0
2014-04-29 12:10:00,57.65,57.66,57.58,57.58,3000.0,57.4925,57.5024,57.4227,57.4227,3000.0
2014-04-29 12:15:00,57.57,57.63,57.57,57.63,1100.0,57.4127,57.4725,57.4127,57.4725,1100.0
2014-04-29 12:20:00,57.67,57.72,57.58,57.6,1700.0,57.5124,57.5623,57.4227,57.4426,1700.0
2014-04-29 12:25:00,57.56,57.59,57.4,57.4,4900.0,57.4027,57.4326,57.2431,57.2431,4900.0
2014-04-29 12:30:00,57.46,57.5,57.44,57.5,3400.0,57.303,57.3429,57.283,57.3429,3400.0
2014-04-29 12:35:00,57.55,57.6,57.55,57.6,400.0,57.3927,57.4426,57.3927,57.4426,400.0
2014-04-29 12:40:00,57.58,57.66,57.58,57.6,4800.0,57.4227,57.5024,57.4227,57.4426,4800.0
2014-04-29 12:45:00,57.64,57.65,57.63,57.63,400.0,57.4825,57.4925,57.4725,57.4725,400.0
2014-04-29 12:50:00,57.66,57.7,57.66,57.7,200.0,57.5024,57.5423,57.5024,57.5423,200.0
2014-04-29 12:55:00,57.6,57.6,57.6,57.6,100.0,57.4426,57.4426,57.4426,57.4426,100.0
2014-04-29 13:00:00,57.6,57.65,57.6,57.65,6200.0,57.4426,57.4925,57.4426,57.4925,6200.0
2014-04-29 13:05:00,57.65,57.66,57.65,57.65,400.0,57.4925,57.5024,57.4925,57.4925,400.0
2014-04-29 13:10:00,57.68,57.69,57.59,57.65,1300.0,57.5224,57.5324,57.4326,57.4925,1300.0
2014-04-29 13:15:00,57.65,57.65,57.63,57.63,2200.0,57.4925,57.4925,57.4725,57.4725,2200.0
2014-04-29 13:20:00,57.65,57.75,57.65,57.75,1100.0,57.4925,57.5922,57.4925,57.5922,1100.0
2014-04-29 13:25:00,57.71,57.71,57.61,57.61,1400.0,57.5523,57.5523,57.4526,57.4526,1400.0
2014-04-29 13:30:00,57.65,57.65,57.61,57.64,1700.0,57.4925,57.4925,57.4526,57.4825,1700.0
2014-04-29 13:35:00,57.65,57.65,57.62,57.63,400.0,57.4925,57.4925,57.4625,57.4725,400.0
2014-04-29 13:40:00,57.63,57.71,57.63,57.65,6500.0,57.4725,57.5523,57.4725,57.4925,6500.0
2014-04-29 13:45:00,57.6,57.73,57.6,57.62,2200.0,57.4426,57.5722,57.4426,57.4625,2200.0
2014-04-29 13:50:00,57.75,57.75,57.75,57.75,100.0,57.5922,57.5922,57.5922,57.5922,100.0
2014-04-29 13:55:00,57.67,57.74,57.66,57.66,1000.0,57.5124,57.5822,57.5024,57.5024,1000.0
2014-04-29 14:00:00,57.72,57.75,57.69,57.69,800.0,57.5623,57.5922,57.5324,57.5324,800.0
2014-04-29 14:05:00,57.69,57.69,57.69,57.69,0.0,57.5324,57.5324,57.5324,57.5324,0.0
2014-04-29 14:10:00,57.66,57.72,57.64,57.66,1300.0,57.5024,57.5623,57.4825,57.5024,1300.0
2014-04-29 14:15:00,57.61,57.67,57.59,57.62,1000.0,57.4526,57.5124,57.4326,57.4625,1000.0
2014-04-29 14:20:00,57.65,57.67,57.65,57.65,1700.0,57.4925,57.5124,57.4925,57.4925,1700.0
2014-04-29 14:25:00,57.71,57.71,57.61,57.64,1500.0,57.5523,57.5523,57.4526,57.4825,1500.0
2014-04-29 14:30:00,57.66,57.74,57.65,57.74,1300.0,57.5024,57.5822,57.4925,57.5822,1300.0
2014-04-29 14:35:00,57.65,57.65,57.63,57.63,800.0,57.4925,57.4925,57.4725,57.4725,800.0
2014-04-29 14:40:00,57.57,57.63,57.57,57.63,200.0,57.4127,57.4725,57.4127,57.4725,200.0
2014-04-29 14:45:00,57.61,57.61,57.51,57.55,2600.0,57.4526,57.4526,57.3528,57.3927,2600.0
2014-04-29 14:50:00,57.59,57.61,57.59,57.59,1700.0,57.4326,57.4526,57.4326,57.4326,1700.0
2014-04-29 14:55:00,57.59,57.59,57.55,57.58,4300.0,57.4326,57.4326,57.3927,57.4227,4300.0
2014-04-29 15:00:00,57.56,57.63,57.55,57.63,1400.0,57.4027,57.4725,57.3927,57.4725,1400.0
2014-04-29 15:05:00,57.56,57.65,57.56,57.56,2500.0,57.4027,57.4925,57.4027,57.4027,2500.0
2014-04-29 15:10:00,57.59,57.59,57.53,57.57,2300.0,57.4326,57.4326,57.3728,57.4127,2300.0
2014-04-29 15:15:00,57.53,57.55,57.5,57.52,2300.0,57.3728,57.3927,57.3429,57.3628,2300.0
2014-04-29 15:20:00,57.46,57.46,57.37,57.37,1400.0,57.303,57.303,57.2132,57.2132,1400.0
2014-04-29 15:25:00,57.38,57.52,57.38,57.51,1600.0,57.2232,57.3628,57.2232,57.3528,1600.0
2014-04-29 15:30:00,57.48,57.5,57.4,57.4,2200.0,57.3229,57.3429,57.2431,57.2431,2200.0
2014-04-29 15:35:00,57.41,57.41,57.24,57.31,3700.0,57.2531,57.2531,57.0836,57.1534,3700.0
2014-04-29 15:40:00,57.35,57.35,57.27,57.27,7300.0,57.1933,57.1933,57.1135,57.1135,7300.0
2014-04-29 15:45:00,57.27,57.36,57.21,57.31,3800.0,57.1135,57.2033,57.0537,57.1534,3800.0
2014-04-29 15:50:00,57.3,57.3,57.23,57.25,6800.0,57.1434,57.1434,57.0736,57.0936,6800.0
2014-04-29 15:55:00,57.26,57.37,57.2,57.34,13800.0,57.1035,57.2132,57.0437,57.1833,13800.0
2014-04-30 09:30:00,57.06,57.06,57.06,57.06,700.0,56.9041,56.9041,56.9041,56.9041,700.0
2014-04-30 09:35:00,57.07,57.08,56.89,56.98,1100.0,56.914,56.924,56.7345,56.8243,1100.0
2014-04-30 09:40:00,57.06,57.3,56.88,57.3,1300.0,56.9041,57.1434,56.7246,57.1434,1300.0
2014-04-30 09:45:00,57.08,57.68,57.08,57.41,2100.0,56.924,57.5224,56.924,57.2531,2100.0
2014-04-30 09:50:00,57.17,57.17,56.62,56.92,2800.0,57.0138,57.0138,56.4653,56.7645,2800.0
2014-04-30 09:55:00,56.91,57.09,56.91,57.05,700.0,56.7545,56.934,56.7545,56.8941,700.0
2014-04-30 10:00:00,56.98,56.98,56.78,56.78,200.0,56.8243,56.8243,56.6248,56.6248,200.0
2014-04-30 10:05:00,56.89,57.07,56.89,56.98,1000.0,56.7345,56.914,56.7345,56.8243,1000.0
2014-04-30 10:10:00,57.07,57.14,57.07,57.14,800.0,56.914,56.9839,56.914,56.9839,800.0
2014-04-30 10:15:00,57.08,57.24,57.07,57.16,5700.0,56.924,57.0836,56.914,57.0038,5700.0
2014-04-30 10:20:00,57.16,57.22,57.09,57.15,1100.0,57.0038,57.0636,56.934,56.9938,1100.0
2014-04-30 10:25:00,57.08,57.21,57.07,57.13,600.0,56.924,57.0537,56.914,56.9739,600.0
2014-04-30 10:30:00,57.13,57.16,56.94,56.94,1900.0,56.9739,57.0038,56.7844,56.7844,1900.0
2014-04-30 10:35:00,56.98,56.98,56.88,56.88,800.0,56.8243,56.8243,56.7246,56.7246,800.0
2014-04-30 10:40:00,56.88,56.96,56.88,56.9,700.0,56.7246,56.8043,56.7246,56.7445,700.0
2014-04-30 10:45:00,56.9,56.93,56.9,56.91,500.0,56.7445,56.7744,56.7445,56.7545,500.0
2014-04-30 10:50:00,57.0,57.13,57.0,57.13,8500.0,56.8442,56.9739,56.8442,56.9739,8500.0
2014-04-30 10:55:00,57.06,57.06,56.94,56.94,1500.0,56.9041,56.9041,56.7844,56.7844,1500.0
2014-04-30 11:00:00,56.88,56.93,56.88,56.88,600.0,56.7246,56.7744,56.7246,56.7246,600.0
2014-04-30 11:05:00,56.97,56.98,56.89,56.89,1200.0,56.8143,56.8243,56.7345,56.7345,1200.0
2014-04-30 11:10:00,56.86,56.86,56.67,56.67,1800.0,56.7046,56.7046,56.5151,56.5151,1800.0
2014-04-30 11:15:00,56.73,56.79,56.64,56.64,600.0,56.575,56.6348,56.4852,56.4852,600.0
2014-04-30 11:20:00,56.61,56.68,56.55,56.64,3900.0,56.4553,56.5251,56.3955,56.4852,3900.0
2014-04-30 11:25:00,56.63,56.64,56.63,56.64,3400.0,56.4752,56.4852,56.4752,56.4852,3400.0
2014-04-30 11:30:00,56.62,56.64,56.61,56.61,700.0,56.4653,56.4852,56.4553,56.4553,700.0
2014-04-30 11:35:00,56.64,56.64,56.58,56.59,4800.0,56.4852,56.4852,56.4254,56.4354,4800.0
2014-04-30 11:40:00,56.63,56.7,56.63,56.7,2600.0,56.4752,56.5451,56.4752,56.5451,2600.0
2014-04-30 11:45:00,56.64,56.64,56.59,56.59,400.0,56.4852,56.4852,56.4354,56.4354,400.0
2014-04-30 11:50:00,56.57,56.57,56.57,56.57,100.0,56.4154,56.4154,56.4154,56.4154,100.0
2014-04-30 11:55:00,56.56,56.56,56.56,56.56,100.0,56.4054,56.4054,56.4054,56.4054,100.0
2014-04-30 12:00:00,56.58,56.65,56.58,56.64,1900.0,56.4254,56.4952,56.4254,56.4852,1900.0
2014-04-30 12:05:00,56.59,56.6,56.59,56.6,800.0,56.4354,56.4453,56.4354,56.4453,800.0
2014-04-30 12:10:00,56.63,56.68,56.63,56.68,1400.0,56.4752,56.5251,56.4752,56.5251,1400.0
2014-04-30 12:15:00,56.73,56.78,56.73,56.78,300.0,56.575,56.6248,56.575,56.6248,300.0
2014-04-30 12:20:00,56.67,56.67,56.67,56.67,100.0,56.5151,56.5151,56.5151,56.5151,100.0
2014-04-30 12:25:00,56.74,56.74,56.68,56.68,200.0,56.5849,56.5849,56.5251,56.5251,200.0
2014-04-30 12:30:00,56.7,56.7,56.7,56.7,100.0,56.5451,56.5451,56.5451,56.5451,100.0
2014-04-30 12:35:00,56.7,56.75,56.7,56.75,600.0,56.5451,56.5949,56.5451,56.5949,600.0
2014-04-30 12:40:00,56.79,56.8,56.79,56.8,500.0,56.6348,56.6448,56.6348,56.6448,500.0
2014-04-30 12:45:00,56.74,56.74,56.73,56.73,200.0,56.5849,56.5849,56.575,56.575,200.0
2014-04-30 12:50:00,56.74,56.74,56.74,56.74,100.0,56.5849,56.5849,56.5849,56.5849,100.0
2014-04-30 12:55:00,56.8,56.8,56.78,56.8,3800.0,56.6448,56.6448,56.6248,56.6448,3800.0
2014-04-30 13:00:00,56.82,56.82,56.82,56.82,100.0,56.6647,56.6647,56.6647,56.6647,100.0
2014-04-30 13:05:00,56.82,56.82,56.82,56.82,0.0,56.6647,56.6647,56.6647,56.6647,0.0
2014-04-30 13:10:00,56.83,56.92,56.83,56.92,600.0,56.6747,56.7645,56.6747,56.7645,600.0
2014-04-30 13:15:00,56.85,56.91,56.82,56.82,1000.0,56.6946,56.7545,56.6647,56.6647,1000.0
2014-04-30 13:20:00,56.9,56.9,56.8,56.89,2400.0,56.7445,56.7445,56.6448,56.7345,2400.0
2014-04-30 13:25:00,56.89,56.89,56.88,56.89,1600.0,56.7345,56.7345,56.7246,56.7345,1600.0
2014-04-30 13:30:00,56.88,56.88,56.83,56.83,3000.0,56.7246,56.7246,56.6747,56.6747,3000.0
2014-04-30 13:35:00,56.81,56.82,56.75,56.78,1100.0,56.6548,56.6647,56.5949,56.6248,1100.0
2014-04-30 13:40:00,56.73,56.73,56.66,56.69,700.0,56.575,56.575,56.5052,56.5351,700.0
2014-04-30 13:45:00,56.68,56.8,56.68,56.8,1800.0,56.5251,56.6448,56.5251,56.6448,1800.0
2014-04-30 13:50:00,56.77,56.8,56.75,56.75,700.0,56.6149,56.6448,56.5949,56.5949,700.0
2014-04-30 13:55:00,56.79,56.81,56.79,56.81,200.0,56.6348,56.6548,56.6348,56.6548,200.0
2014-04-30 14:00:00,56.77,56.96,56.72,56.96,6200.0,56.6149,56.8043,56.565,56.8043,6200.0
2014-04-30 14:05:00,56.95,56.98,56.73,56.98,2100.0,56.7944,56.8243,56.575,56.8243,2100.0
2014-04-30 14:10:00,56.93,56.93,56.69,56.79,1500.0,56.7744,56.7744,56.5351,56.6348,1500.0
2014-04-30 14:15:00,56.83,56.94,56.83,56.88,800.0,56.6747,56.7844,56.6747,56.7246,800.0
2014-04-30 14:20:00,57.09,57.09,57.09,57.09,100.0,56.934,56.934,56.934,56.934,100.0
2014-04-30 14:25:00,57.12,57.12,57.09,57.09,600.0,56.9639,56.9639,56.934,56.934,600.0
2014-04-30 14:30:00,57.09,57.28,57.09,57.2,3600.0,56.934,57.1235,56.934,57.0437,3600.0
2014-04-30 14:35:00,57.19,57.19,57.16,57.16,1200.0,57.0337,57.0337,57.0038,57.0038,1200.0
2014-04-30 14:40:00,57.14,57.2,57.14,57.15,400.0,56.9839,57.0437,56.9839,56.9938,400.0
2014-04-30 14:45:00,57.14,57.25,57.14,57.23,4500.0,56.9839,57.0936,56.9839,57.0736,4500.0
2014-04-30 14:50:00,57.34,57.41,57.28,57.39,4800.0,57.1833,57.2531,57.1235,57.2332,4800.0
2014-04-30 14:55:00,57.42,57.42,57.38,57.38,1600.0,57.2631,57.2631,57.2232,57.2232,1600.0
2014-04-30 15:00:00,57.38,57.38,57.34,57.34,1500.0,57.2232,57.2232,57.1833,57.1833,1500.0
2014-04-30 15:05:00,57.34,57.34,57.23,57.23,1700.0,57.1833,57.1833,57.0736,57.0736,1700.0
2014-04-30 15:10:00,57.22,57.27,57.17,57.26,1600.0,57.0636,57.1135,57.0138,57.1035,1600.0
2014-04-30 15:15:00,57.28,57.28,57.14,57.14,1000.0,57.1235,57.1235,56.9839,56.9839,1000.0
2014-04-30 15:20:00,57.15,57.18,57.14,57.16,1000.0,56.9938,57.0237,56.9839,57.0038,1000.0
2014-04-30 15:25:00,57.15,57.33,57.15,57.26,6800.0,56.9938,57.1733,56.9938,57.1035,6800.0
2014-04-30 15:30:00,57.26,57.42,57.26,57.4,1400.0,57.1035,57.2631,57.1035,57.2431,1400.0
2014-04-30 15:35:00,57.41,57.41,57.24,57.25,3800.0,57.2531,57.2531,57.0836,57.0936,3800.0
2014-04-30 15:40:00,57.26,57.32,57.26,57.31,2200.0,57.1035,57.1634,57.1035,57.1534,2200.0
2014-04-30 15:45:00,57.33,57.33,57.05,57.16,11200.0,57.1733,57.1733,56.8941,57.0038,11200.0
2014-04-30 15:50:00,57.17,57.34,57.16,57.18,7400.0,57.0138,57.1833,57.0038,57.0237,7400.0
2014-04-30 15:55:00,57.19,57.23,57.11,57.16,19500.0,57.0337,57.0736,56.9539,57.0038,19500.0
2014-05-01 09:30:00,57.3,57.3,56.81,56.85,2100.0,57.1434,57.1434,56.6548,56.6946,2100.0
2014-05-01 09:35:00,56.98,57.19,56.89,56.89,1000.0,56.8243,57.0337,56.7345,56.7345,1000.0
2014-05-01 09:40:00,56.89,57.07,56.84,56.96,2700.0,56.7345,56.914,56.6847,56.8043,2700.0
2014-05-01 09:45:00,56.96,57.02,56.64,56.64,1100.0,56.8043,56.8642,56.4852,56.4852,1100.0
2014-05-01 09:50:00,56.72,56.72,56.38,56.62,1500.0,56.565,56.565,56.2259,56.4653,1500.0
2014-05-01 09:55:00,56.52,56.7,56.18,56.18,2200.0,56.3655,56.5451,56.0265,56.0265,2200.0
2014-05-01 10:00:00,56.25,56.66,56.25,56.58,1500.0,56.0963,56.5052,56.0963,56.4254,1500.0
2014-05-01 10:05:00,56.58,56.65,56.52,56.57,4400.0,56.4254,56.4952,56.3655,56.4154,4400.0
2014-05-01 10:10:00,56.51,56.52,56.34,56.34,2500.0,56.3556,56.3655,56.186,56.186,2500.0
2014-05-01 10:15:00,56.28,56.33,56.21,56.28,2000.0,56.1262,56.1761,56.0564,56.1262,2000.0
2014-05-01 10:20:00,56.22,56.31,56.17,56.21,4500.0,56.0664,56.1561,56.0165,56.0564,4500.0
2014-05-01 10:25:00,56.27,56.31,56.14,56.14,10900.0,56.1162,56.1561,55.9866,55.9866,10900.0
2014-05-01 10:30:00,56.21,56.39,56.21,56.38,4000.0,56.0564,56.2359,56.0564,56.2259,4000.0
2014-05-01 10:35:00,56.35,56.36,56.35,56.35,300.0,56.196,56.206,56.196,56.196,300.0
2014-05-01 10:40:00,56.47,56.47,56.4,56.4,3300.0,56.3157,56.3157,56.2459,56.2459,3300.0
2014-05-01 10:45:00,56.4,56.48,56.37,56.45,3400.0,56.2459,56.3257,56.216,56.2957,3400.0
2014-05-01 10:50:00,56.45,56.65,56.44,56.55,900.0,56.2957,56.4952,56.2858,56.3955,900.0
2014-05-01 10:55:00,56.58,56.7,56.58,56.61,1800.0,56.4254,56.5451,56.4254,56.4553,1800.0
2014-05-01 11:00:00,56.64,56.64,56.59,56.62,1300.0,56.4852,56.4852,56.4354,56.4653,1300.0
2014-05-01 11:05:00,56.62,56.62,56.53,56.55,1100.0,56.4653,56.4653,56.3755,56.3955,1100.0
2014-05-01 11:10:00,56.56,56.65,56.5,56.64,1400.0,56.4054,56.4952,56.3456,56.4852,1400.0
2014-05-01 11:15:00,56.68,56.7,56.6,56.7,4100.0,56.5251,56.5451,56.4453,56.5451,4100.0
2014-05-01 11:20:00,56.69,56.75,56.6,56.75,1900.0,56.5351,56.5949,56.4453,56.5949,1900.0
2014-05-01 11:25:00,56.83,56.87,56.83,56.83,800.0,56.6747,56.7146,56.6747,56.6747,800.0
2014-05-01 11:30:00,57.09,57.21,57.07,57.16,3900.0,56.934,57.0537,56.914,57.0038,3900.0
2014-05-01 11:35:00,57.11,57.13,57.08,57.08,500.0,56.9539,56.9739,56.924,56.924,500.0
2014-05-01 11:40:00,57.11,57.23,57.11,57.23,2100.0,56.9539,57.0736,56.9539,57.0736,2100.0
2014-05-01 11:45:00,57.16,57.16,57.09,57.09,800.0,57.0038,57.0038,56.934,56.934,800.0
2014-05-01 11:50:00,57.1,57.18,57.09,57.18,600.0,56.944,57.0237,56.934,57.0237,600.0
2014-05-01 11:55:00,57.07,57.21,57.06,57.1,1200.0,56.914,57.0537,56.9041,56.944,1200.0
2014-05-01 12:00:00,57.25,57.36,57.25,57.36,1100.0,57.0936,57.2033,57.0936,57.2033,1100.0
2014-05-01 12:05:00,57.33,57.38,57.33,57.38,200.0,57.1733,57.2232,57.1733,57.2232,200.0
2014-05-01 12:10:00,57.4,57.49,57.32,57.46,1300.0,57.2431,57.3329,57.1634,57.303,1300.0
2014-05-01 12:15:00,57.33,57.47,57.28,57.31,1700.0,57.1733,57.313,57.1235,57.1534,1700.0
2014-05-01 12:20:00,57.24,57.43,57.23,57.43,800.0,57.0836,57.2731,57.0736,57.2731,800.0
2014-05-01 12:25:00,57.31,57.48,57.31,57.42,1400.0,57.1534,57.3229,57.1534,57.2631,1400.0
2014-05-01 12:30:00,57.53,57.53,57.36,57.4,300.0,57.3728,57.3728,57.2033,57.2431,300.0
2014-05-01 12:35:00,57.36,57.36,57.32,57.32,700.0,57.2033,57.2033,57.1634,57.1634,700.0
2014-05-01 12:40:00,57.29,57.29,57.18,57.28,500.0,57.1334,57.1334,57.0237,57.1235,500.0
2014-05-01 12:45:00,57.2,57.26,57.2,57.22,2000.0,57.0437,57.1035,57.0437,57.0636,2000.0
2014-05-01 12:50:00,57.24,57.34,57.24,57.24,700.0,57.0836,57.1833,57.0836,57.0836,700.0
2014-05-01 12:55:00,57.27,57.34,57.26,57.26,4300.0,57.1135,57.1833,57.1035,57.1035,4300.0
2014-05-01 13:00:00,57.26,57.26,57.22,57.24,400.0,57.1035,57.1035,57.0636,57.0836,400.0
2014-05-01 13:05:00,57.19,57.23,57.18,57.18,500.0,57.0337,57.0736,57.0237,57.0237,500.0
2014-05-01 13:10:00,57.24,57.3,57.08,57.09,7400.0,57.0836,57.1434,56.924,56.934,7400.0
2014-05-01 13:15:00,56.96,57.07,56.94,56.94,1300.0,56.8043,56.914,56.7844,56.7844,1300.0
2014-05-01 13:20:00,56.89,56.89,56.89,56.89,200.0,56.7345,56.7345,56.7345,56.7345,200.0
2014-05-01 13:25:00,57.09,57.09,57.0,57.0,800.0,56.934,56.934,56.8442,56.8442,800.0
2014-05-01 13:30:00,56.94,56.97,56.86,56.93,1300.0,56.7844,56.8143,56.7046,56.7744,1300.0
2014-05-01 13:35:00,56.93,56.93,56.93,56.93,100.0,56.7744,56.7744,56.7744,56.7744,100.0
2014-05-01 13:40:00,56.91,56.93,56.82,56.87,1800.0,56.7545,56.7744,56.6647,56.7146,1800.0
2014-05-01 13:45:00,56.79,56.79,56.76,56.76,600.0,56.6348,56.6348,56.6049,56.6049,600.0
2014-05-01 13:50:00,56.68,56.68,56.61,56.63,1200.0,56.5251,56.5251,56.4553,56.4752,1200.0
2014-05-01 13:55:00,56.61,56.61,56.37,56.38,3400.0,56.4553,56.4553,56.216,56.2259,3400.0
2014-05-01 14:00:00,56.42,56.5,56.4,56.5,600.0,56.2658,56.3456,56.2459,56.3456,600.0
2014-05-01 14:05:00,56.61,56.65,56.61,56.63,400.0,56.4553,56.4952,56.4553,56.4752,400.0
2014-05-01 14:10:00,56.7,56.83,56.67,56.67,1100.0,56.5451,56.6747,56.5151,56.5151,1100.0
2014-05-01 14:15:00,56.62,56.62,56.56,56.58,400.0,56.4653,56.4653,56.4054,56.4254,400.0
2014-05-01 14:20:00,56.53,56.58,56.5,56.52,1100.0,56.3755,56.4254,56.3456,56.3655,1100.0
2014-05-01 14:25:00,56.56,56.56,56.56,56.56,100.0,56.4054,56.4054,56.4054,56.4054,100.0
2014-05-01 14:30:00,56.63,56.67,56.54,56.54,1700.0,56.4752,56.5151,56.3855,56.3855,1700.0
2014-05-01 14:35:00,56.52,56.55,56.42,56.42,1400.0,56.3655,56.3955,56.2658,56.2658,1400.0
2014-05-01 14:40:00,56.52,56.58,56.43,56.47,2600.0,56.3655,56.4254,56.2758,56.3157,2600.0
2014-05-01 14:45:00,56.44,56.56,56.36,56.4,2000.0,56.2858,56.4054,56.206,56.2459,2000.0
2014-05-01 14:50:00,56.5,56.5,56.36,56.36,800.0,56.3456,56.3456,56.206,56.206,800.0
2014-05-01 14:55:00,56.39,56.42,56.35,56.35,1000.0,56.2359,56.2658,56.196,56.196,1000.0
2014-05-01 15:00:00,56.35,56.36,56.34,56.35,1500.0,56.196,56.206,56.186,56.196,1500.0
2014-05-01 15:05:00,56.34,56.4,56.34,56.4,300.0,56.186,56.2459,56.186,56.2459,300.0
2014-05-01 15:10:00,56.37,56.44,56.31,56.44,1600.0,56.216,56.2858,56.1561,56.2858,1600.0
2014-05-01 15:15:00,56.44,56.48,56.4,56.4,3400.0,56.2858,56.3257,56.2459,56.2459,3400.0
2014-05-01 15:20:00,56.45,56.46,56.4,56.46,1600.0,56.2957,56.3057,56.2459,56.3057,1600.0
2014-05-01 15:25:00,56.45,56.45,56.34,56.4,5200.0,56.2957,56.2957,56.186,56.2459,5200.0
2014-05-01 15:30:00,56.36,56.67,56.35,56.67,2800.0,56.206,56.5151,56.196,56.5151,2800.0
2014-05-01 15:35:00,56.67,56.71,56.57,56.69,2500.0,56.5151,56.555,56.4154,56.5351,2500.0
2014-05-01 15:40:00,56.7,56.74,56.58,56.58,2900.0,56.5451,56.5849,56.4254,56.4254,2900.0
2014-05-01 15:45:00,56.51,56.52,56.43,56.45,3200.0,56.3556,56.3655,56.2758,56.2957,3200.0
2014-05-01 15:50:00,56.49,56.59,56.49,56.57,2200.0,56.3356,56.4354,56.3356,56.4154,2200.0
2014-05-01 15:55:00,56.58,56.64,56.54,56.59,11000.0,56.4254,56.4852,56.3855,56.4354,11000.0
2014-05-02 09:30:00,56.62,56.62,56.62,56.62,2200.0,56.4653,56.4653,56.4653,56.4653,2200.0
2014-05-02 09:35:00,57.07,57.07,57.07,57.07,100.0,56.914,56.914,56.914,56.914,100.0
2014-05-02 09:40:00,57.07,57.07,57.07,57.07,0.0,56.914,56.914,56.914,56.914,0.0
2014-05-02 09:45:00,56.65,56.65,56.63,56.64,400.0,56.4952,56.4952,56.4752,56.4852,400.0
2014-05-02 09:50:00,56.58,56.58,56.58,56.58,400.0,56.4254,56.4254,56.4254,56.4254,400.0
2014-05-02 09:55:00,56.56,56.64,56.56,56.59,500.0,56.4054,56.4852,56.4054,56.4354,500.0
2014-05-02 10:00:00,56.56,56.82,56.54,56.82,8900.0,56.4054,56.6647,56.3855,56.6647,8900.0
2014-05-02 10:05:00,56.83,56.97,56.75,56.97,1700.0,56.6747,56.8143,56.5949,56.8143,1700.0
2014-05-02 10:10:00,56.99,57.18,56.92,57.18,600.0,56.8343,57.0237,56.7645,57.0237,600.0
2014-05-02 10:15:00,57.29,57.29,57.29,57.29,100.0,57.1334,57.1334,57.1334,57.1334,100.0
2014-05-02 10:20:00,57.37,57.37,57.23,57.23,200.0,57.2132,57.2132,57.0736,57.0736,200.0
2014-05-02 10:25:00,57.3,57.33,57.24,57.33,1000.0,57.1434,57.1733,57.0836,57.1733,1000.0
2014-05-02 10:30:00,57.32,57.36,57.23,57.36,600.0,57.1634,57.2033,57.0736,57.2033,600.0
2014-05-02 10:35:00,57.4,57.4,57.4,57.4,200.0,57.2431,57.2431,57.2431,57.2431,200.0
2014-05-02 10:40:00,57.28,57.39,57.28,57.3,500.0,57.1235,57.2332,57.1235,57.1434,500.0
2014-05-02 10:45:00,57.09,57.09,56.93,57.01,5000.0,56.934,56.934,56.7744,56.8542,5000.0
2014-05-02 10:50:00,56.92,57.0,56.8,57.0,600.0,56.7645,56.8442,56.6448,56.8442,600.0
2014-05-02 10:55:00,57.04,57.04,56.98,56.99,900.0,56.8841,56.8841,56.8243,56.8343,900.0
2014-05-02 11:00:00,57.05,57.14,57.05,57.14,900.0,56.8941,56.9839,56.8941,56.9839,900.0
2014-05-02 11:05:00,57.14,57.14,57.14,57.14,0.0,56.9839,56.9839,56.9839,56.9839,0.0
2014-05-02 11:10:00,57.1,57.3,56.99,57.29,12500.0,56.944,57.1434,56.8343,57.1334,12500.0
2014-05-02 11:15:00,57.29,57.59,57.28,57.42,4700.0,57.1334,57.4326,57.1235,57.2631,4700.0
2014-05-02 11:20:00,57.47,57.47,57.33,57.33,1100.0,57.313,57.313,57.1733,57.1733,1100.0
2014-05-02 11:25:00,57.29,57.42,57.27,57.42,800.0,57.1334,57.2631,57.1135,57.2631,800.0
2014-05-02 11:30:00,57.43,57.43,57.43,57.43,100.0,57.2731,57.2731,57.2731,57.2731,100.0
2014-05-02 11:35:00,57.34,57.34,57.34,57.34,100.0,57.1833,57.1833,57.1833,57.1833,100.0
2014-05-02 11:40:00,57.32,57.32,57.16,57.16,2000.0,57.1634,57.1634,57.0038,57.0038,2000.0
2014-05-02 11:45:00,57.14,57.15,57.14,57.15,700.0,56.9839,56.9938,56.9839,56.9938,700.0
2014-05-02 11:50:00,57.3,57.3,57.3,57.3,100.0,57.1434,57.1434,57.1434,57.1434,100.0
2014-05-02 11:55:00,57.32,57.32,57.31,57.31,300.0,57.1634,57.1634,57.1534,57.1534,300.0
2014-05-02 12:00:00,57.31,57.31,57.31,57.31,0.0,57.1534,57.1534,57.1534,57.1534,0.0
2014-05-02 12:05:00,57.1,57.11,57.1,57.11,200.0,56.944,56.9539,56.944,56.9539,200.0
2014-05-02 12:10:00,57.08,57.16,57.08,57.16,200.0,56.924,57.0038,56.924,57.0038,200.0
2014-05-02 12:15:00,57.16,57.4,57.16,57.26,700.0,57.0038,57.2431,57.0038,57.1035,700.0
2014-05-02 12:20:00,57.42,57.42,57.42,57.42,100.0,57.2631,57.2631,57.2631,57.2631,100.0
2014-05-02 12:25:00,57.3,57.41,57.3,57.41,1100.0,57.1434,57.2531,57.1434,57.2531,1100.0
2014-05-02 12:30:00,57.41,57.41,57.41,57.41,0.0,57.2531,57.2531,57.2531,57.2531,0.0
2014-05-02 12:35:00,57.39,57.55,57.39,57.55,3100.0,57.2332,57.3927,57.2332,57.3927,3100.0
2014-05-02 12:40:00,57.48,57.67,57.48,57.53,6500.0,57.3229,57.5124,57.3229,57.3728,6500.0
2014-05-02 12:45:00,57.52,57.75,57.52,57.64,4600.0,57.3628,57.5922,57.3628,57.4825,4600.0
2014-05-02 12:50:00,57.69,57.69,57.55,57.68,600.0,57.5324,57.5324,57.3927,57.5224,600.0
2014-05-02 12:55:00,57.68,57.68,57.68,57.68,0.0,57.5224,57.5224,57.5224,57.5224,0.0
2014-05-02 13:00:00,57.68,57.68,57.57,57.57,1100.0,57.5224,57.5224,57.4127,57.4127,1100.0
2014-05-02 13:05:00,57.57,57.57,57.42,57.43,2100.0,57.4127,57.4127,57.2631,57.2731,2100.0
2014-05-02 13:10:00,57.33,57.33,57.32,57.33,300.0,57.1733,57.1733,57.1634,57.1733,300.0
2014-05-02 13:15:00,57.33,57.33,57.33,57.33,0.0,57.1733,57.1733,57.1733,57.1733,0.0
2014-05-02 13:20:00,57.32,57.44,57.3,57.31,700.0,57.1634,57.283,57.1434,57.1534,700.0
2014-05-02 13:25:00,57.22,57.22,57.12,57.12,300.0,57.0636,57.0636,56.9639,56.9639,300.0
2014-05-02 13:30:00,56.99,57.25,56.99,57.25,700.0,56.8343,57.0936,56.8343,57.0936,700.0
2014-05-02 13:35:00,57.05,57.16,57.05,57.12,400.0,56.8941,57.0038,56.8941,56.9639,400.0
2014-05-02 13:40:00,57.06,57.09,57.06,57.08,600.0,56.9041,56.934,56.9041,56.924,600.0
2014-05-02 13:45:00,57.09,57.09,57.09,57.09,500.0,56.934,56.934,56.934,56.934,500.0
2014-05-02 13:50:00,57.13,57.23,57.13,57.23,300.0,56.9739,57.0736,56.9739,57.0736,300.0
2014-05-02 13:55:00,57.11,57.18,57.04,57.04,700.0,56.9539,57.0237,56.8841,56.8841,700.0
2014-05-02 14:00:00,57.04,57.04,56.99,56.99,800.0,56.8841,56.8841,56.8343,56.8343,800.0
2014-05-02 14:05:00,57.01,57.14,57.01,57.02,700.0,56.8542,56.9839,56.8542,56.8642,700.0
2014-05-02 14:10:00,57.02,57.02,57.02,57.02,0.0,56.8642,56.8642,56.8642,56.8642,0.0
2014-05-02 14:15:00,57.04,57.08,57.04,57.08,600.0,56.8841,56.924,56.8841,56.924,600.0
2014-05-02 14:20:00,57.03,57.03,57.02,57.02,200.0,56.8742,56.8742,56.8642,56.8642,200.0
2014-05-02 14:25:00,56.95,56.96,56.95,56.96,400.0,56.7944,56.8043,56.7944,56.8043,400.0
2014-05-02 14:30:00,57.04,57.04,56.92,56.99,800.0,56.8841,56.8841,56.7645,56.8343,800.0
2014-05-02 14:35:00,56.97,56.99,56.97,56.99,300.0,56.8143,56.8343,56.8143,56.8343,300.0
2014-05-02 14:40:00,56.99,56.99,56.99,56.99,0.0,56.8343,56.8343,56.8343,56.8343,0.0
2014-05-02 14:45:00,56.96,56.98,56.91,56.98,2900.0,56.8043,56.8243,56.7545,56.8243,2900.0
2014-05-02 14:50:00,56.98,56.98,56.98,56.98,0.0,56.8243,56.8243,56.8243,56.8243,0.0
2014-05-02 14:55:00,57.22,57.22,57.12,57.12,200.0,57.0636,57.0636,56.9639,56.9639,200.0
2014-05-02 15:00:00,57.16,57.16,57.03,57.03,400.0,57.0038,57.0038,56.8742,56.8742,400.0
2014-05-02 15:05:00,57.04,57.1,57.02,57.02,1100.0,56.8841,56.944,56.8642,56.8642,1100.0
2014-05-02 15:10:00,57.0,57.01,56.95,56.95,1600.0,56.8442,56.8542,56.7944,56.7944,1600.0
2014-05-02 15:15:00,56.93,56.96,56.85,56.85,2700.0,56.7744,56.8043,56.6946,56.6946,2700.0
2014-05-02 15:20:00,56.86,56.98,56.86,56.86,1400.0,56.7046,56.8243,56.7046,56.7046,1400.0
2014-05-02 15:25:00,56.89,56.89,56.75,56.78,2400.0,56.7345,56.7345,56.5949,56.6248,2400.0
2014-05-02 15:30:00,56.8,56.87,56.78,56.78,1500.0,56.6448,56.7146,56.6248,56.6248,1500.0
2014-05-02 15:35:00,56.77,56.85,56.73,56.79,3700.0,56.6149,56.6946,56.575,56.6348,3700.0
2014-05-02 15:40:00,56.79,56.83,56.72,56.74,3400.0,56.6348,56.6747,56.565,56.5849,3400.0
2014-05-02 15:45:00,56.82,57.0,56.82,56.97,5600.0,56.6647,56.8442,56.6647,56.8143,5600.0
2014-05-02 15:50:00,56.97,57.01,56.88,56.92,4700.0,56.8143,56.8542,56.7246,56.7645,4700.0
2014-05-02 15:55:00,56.92,57.02,56.88,56.9,10500.0,56.7645,56.8642,56.7246,56.7445,10500.0
2014-05-05 09:30:00,56.42,56.83,56.22,56.22,1400.0,56.2658,56.6747,56.0664,56.0664,1400.0
2014-05-05 09:35:00,56.11,56.23,56.09,56.23,400.0,55.9567,56.0763,55.9367,56.0763,400.0
2014-05-05 09:40:00,56.02,56.08,56.0,56.0,1000.0,55.8669,55.9268,55.847,55.847,1000.0
2014-05-05 09:45:00,56.01,56.01,56.0,56.0,300.0,55.8569,55.8569,55.847,55.847,300.0
2014-05-05 09:50:00,55.89,56.04,55.89,56.04,4900.0,55.7373,55.8869,55.7373,55.8869,4900.0
2014-05-05 09:55:00,56.05,56.08,56.01,56.03,2400.0,55.8968,55.9268,55.8569,55.8769,2400.0
2014-05-05 10:00:00,56.03,56.2,56.03,56.13,3500.0,55.8769,56.0464,55.8769,55.9766,3500.0
2014-05-05 10:05:00,56.19,56.19,56.06,56.18,1200.0,56.0364,56.0364,55.9068,56.0265,1200.0
2014-05-05 10:10:00,56.17,56.18,56.05,56.14,7100.0,56.0165,56.0265,55.8968,55.9866,7100.0
2014-05-05 10:15:00,56.14,56.17,56.07,56.12,3600.0,55.9866,56.0165,55.9168,55.9666,3600.0
2014-05-05 10:20:00,56.16,56.27,56.13,56.26,5100.0,56.0065,56.1162,55.9766,56.1063,5100.0
2014-05-05 10:25:00,56.26,56.26,56.04,56.07,2600.0,56.1063,56.1063,55.8869,55.9168,2600.0
2014-05-05 10:30:00,56.14,56.16,56.05,56.07,14500.0,55.9866,56.0065,55.8968,55.9168,14500.0
2014-05-05 10:35:00,56.13,56.33,56.13,56.24,700.0,55.9766,56.1761,55.9766,56.0863,700.0
2014-05-05 10:40:00,56.34,56.59,56.34,56.59,400.0,56.186,56.4354,56.186,56.4354,400.0
2014-05-05 10:45:00,56.59,56.59,56.5,56.57,1300.0,56.4354,56.4354,56.3456,56.4154,1300.0
2014-05-05 10:50:00,56.46,56.5,56.45,56.5,500.0,56.3057,56.3456,56.2957,56.3456,500.0
2014-05-05 10:55:00,56.49,56.49,56.43,56.43,1200.0,56.3356,56.3356,56.2758,56.2758,1200.0
2014-05-05 11:00:00,56.42,56.42,56.41,56.41,1300.0,56.2658,56.2658,56.2558,56.2558,1300.0
2014-05-05 11:05:00,56.23,56.24,56.23,56.24,300.0,56.0763,56.0863,56.0763,56.0863,300.0
2014-05-05 11:10:00,56.24,56.24,56.12,56.12,600.0,56.0863,56.0863,55.9666,55.9666,600.0
2014-05-05 11:15:00,56.14,56.14,56.12,56.12,500.0,55.9866,55.9866,55.9666,55.9666,500.0
2014-05-05 11:20:00,56.12,56.27,56.12,56.27,1700.0,55.9666,56.1162,55.9666,56.1162,1700.0
2014-05-05 11:25:00,56.25,56.31,56.22,56.3,1500.0,56.0963,56.1561,56.0664,56.1461,1500.0
2014-05-05 11:30:00,56.35,56.41,56.35,56.41,600.0,56.196,56.2558,56.196,56.2558,600.0
2014-05-05 11:35:00,56.41,56.41,56.41,56.41,0.0,56.2558,56.2558,56.2558,56.2558,0.0
2014-05-05 11:40:00,56.42,56.42,56.35,56.35,600.0,56.2658,56.2658,56.196,56.196,600.0
2014-05-05 11:45:00,56.34,56.36,56.25,56.25,1600.0,56.186,56.206,56.0963,56.0963,1600.0
2014-05-05 11:50:00,56.25,56.25,56.25,56.25,0.0,56.0963,56.0963,56.0963,56.0963,0.0
2014-05-05 11:55:00,56.34,56.41,56.34,56.41,900.0,56.186,56.2558,56.186,56.2558,900.0
2014-05-05 12:00:00,56.41,56.41,56.32,56.32,200.0,56.2558,56.2558,56.1661,56.1661,200.0
2014-05-05 12:05:00,56.31,56.31,56.27,56.27,700.0,56.1561,56.1561,56.1162,56.1162,700.0
2014-05-05 12:10:00,56.32,56.33,56.31,56.33,700.0,56.1661,56.1761,56.1561,56.1761,700.0
2014-05-05 12:15:00,56.37,56.38,56.35,56.35,1500.0,56.216,56.2259,56.196,56.196,1500.0
2014-05-05 12:20:00,56.37,56.42,56.37,56.42,400.0,56.216,56.2658,56.216,56.2658,400.0
2014-05-05 12:25:00,56.37,56.39,56.32,56.38,700.0,56.216,56.2359,56.1661,56.2259,700.0
2014-05-05 12:30:00,56.31,56.36,56.24,56.24,1200.0,56.1561,56.206,56.0863,56.0863,1200.0
2014-05-05 12:35:00,56.25,56.25,56.23,56.23,700.0,56.0963,56.0963,56.0763,56.0763,700.0
2014-05-05 12:40:00,56.22,56.26,56.19,56.19,3000.0,56.0664,56.1063,56.0364,56.0364,3000.0
2014-05-05 12:45:00,56.18,56.26,56.18,56.26,400.0,56.0265,56.1063,56.0265,56.1063,400.0
2014-05-05 12:50:00,56.18,56.18,56.17,56.17,300.0,56.0265,56.0265,56.0165,56.0165,300.0
2014-05-05 12:55:00,56.16,56.22,56.1,56.1,2800.0,56.0065,56.0664,55.9467,55.9467,2800.0
2014-05-05 13:00:00,56.11,56.11,56.11,56.11,100.0,55.9567,55.9567,55.9567,55.9567,100.0
2014-05-05 13:05:00,56.11,56.11,56.11,56.11,200.0,55.9567,55.9567,55.9567,55.9567,200.0
2014-05-05 13:10:00,56.17,56.17,56.01,56.06,2800.0,56.0165,56.0165,55.8569,55.9068,2800.0
2014-05-05 13:15:00,56.06,56.08,56.0,56.08,1400.0,55.9068,55.9268,55.847,55.9268,1400.0
2014-05-05 13:20:00,56.04,56.19,56.04,56.19,500.0,55.8869,56.0364,55.8869,56.0364,500.0
2014-05-05 13:25:00,56.27,56.27,56.16,56.16,700.0,56.1162,56.1162,56.0065,56.0065,700.0
2014-05-05 13:30:00,56.22,56.27,56.22,56.27,700.0,56.0664,56.1162,56.0664,56.1162,700.0
2014-05-05 13:35:00,56.27,56.27,56.27,56.27,0.0,56.1162,56.1162,56.1162,56.1162,0.0
2014-05-05 13:40:00,56.3,56.35,56.3,56.35,700.0,56.1461,56.196,56.1461,56.196,700.0
2014-05-05 13:45:00,56.32,56.32,56.32,56.32,200.0,56.1661,56.1661,56.1661,56.1661,200.0
2014-05-05 13:50:00,56.3,56.3,56.21,56.21,300.0,56.1461,56.1461,56.0564,56.0564,300.0
2014-05-05 13:55:00,56.21,56.21,56.21,56.21,0.0,56.0564,56.0564,56.0564,56.0564,0.0
2014-05-05 14:00:00,56.44,56.47,56.44,56.47,200.0,56.2858,56.3157,56.2858,56.3157,200.0
2014-05-05 14:05:00,56.5,56.5,56.43,56.47,600.0,56.3456,56.3456,56.2758,56.3157,600.0
2014-05-05 14:10:00,56.46,56.47,56.38,56.38,1900.0,56.3057,56.3157,56.2259,56.2259,1900.0
2014-05-05 14:15:00,56.37,56.37,56.37,56.37,100.0,56.216,56.216,56.216,56.216,100.0
2014-05-05 14:20:00,56.37,56.37,56.37,56.37,0.0,56.216,56.216,56.216,56.216,0.0
2014-05-05 14:25:00,56.35,56.35,56.35,56.35,100.0,56.196,56.196,56.196,56.196,100.0
2014-05-05 14:30:00,56.34,56.34,56.32,56.32,200.0,56.186,56.186,56.1661,56.1661,200.0
2014-05-05 14:35:00,56.32,56.32,56.32,56.32,0.0,56.1661,56.1661,56.1661,56.1661,0.0
2014-05-05 14:40:00,56.33,56.44,56.33,56.44,4600.0,56.1761,56.2858,56.1761,56.2858,4600.0
2014-05-05 14:45:00,56.49,56.58,56.46,56.58,1400.0,56.3356,56.4254,56.3057,56.4254,1400.0
2014-05-05 14:50:00,56.5,56.51,56.45,56.5,1100.0,56.3456,56.3556,56.2957,56.3456,1100.0
2014-05-05 14:55:00,56.52,56.52,56.52,56.52,200.0,56.3655,56.3655,56.3655,56.3655,200.0
2014-05-05 15:00:00,56.5,56.51,56.42,56.42,900.0,56.3456,56.3556,56.2658,56.2658,900.0
2014-05-05 15:05:00,56.46,56.48,56.46,56.48,500.0,56.3057,56.3257,56.3057,56.3257,500.0
2014-05-05 15:10:00,56.49,56.54,56.47,56.48,1600.0,56.3356,56.3855,56.3157,56.3257,1600.0
2014-05-05 15:15:00,56.47,56.51,56.47,56.5,2100.0,56.3157,56.3556,56.3157,56.3456,2100.0
2014-05-05 15:20:00,56.46,56.47,56.45,56.45,600.0,56.3057,56.3157,56.2957,56.2957,600.0
2014-05-05 15:25:00,56.46,56.48,56.39,56.42,5200.0,56.3057,56.3257,56.2359,56.2658,5200.0
2014-05-05 15:30:00,56.45,56.51,56.45,56.5,700.0,56.2957,56.3556,56.2957,56.3456,700.0
2014-05-05 15:35:00,56.49,56.5,56.46,56.49,1100.0,56.3356,56.3456,56.3057,56.3356,1100.0
2014-05-05 15:40:00,56.42,56.44,56.33,56.33,2800.0,56.2658,56.2858,56.1761,56.1761,2800.0
2014-05-05 15:45:00,56.36,56.41,56.35,56.4,3700.0,56.206,56.2558,56.196,56.2459,3700.0
2014-05-05 15:50:00,56.38,56.45,56.38,56.41,2100.0,56.2259,56.2957,56.2259,56.2558,2100.0
2014-05-05 15:55:00,56.44,56.48,56.38,56.43,13000.0,56.2858,56.3257,56.2259,56.2758,13000.0
2014-05-06 09:30:00,56.11,56.11,56.11,56.11,3000.0,55.9567,55.9567,55.9567,55.9567,3000.0
2014-05-06 09:35:00,56.0,56.25,55.92,56.02,1000.0,55.847,56.0963,55.7672,55.8669,1000.0
2014-05-06 09:40:00,55.9,56.01,55.78,56.01,700.0,55.7472,55.8569,55.6276,55.8569,700.0
2014-05-06 09:45:00,56.01,56.05,55.81,55.81,400.0,55.8569,55.8968,55.6575,55.6575,400.0
2014-05-06 09:50:00,55.87,55.97,55.86,55.97,400.0,55.7173,55.8171,55.7074,55.8171,400.0
2014-05-06 09:55:00,55.93,55.95,55.88,55.95,300.0,55.7772,55.7971,55.7273,55.7971,300.0
2014-05-06 10:00:00,56.03,56.09,55.99,55.99,1100.0,55.8769,55.9367,55.837,55.837,1100.0
2014-05-06 10:05:00,56.02,56.02,55.86,55.99,2800.0,55.8669,55.8669,55.7074,55.837,2800.0
2014-05-06 10:10:00,56.03,56.03,56.03,56.03,100.0,55.8769,55.8769,55.8769,55.8769,100.0
2014-05-06 10:15:00,56.14,56.15,56.12,56.12,300.0,55.9866,55.9966,55.9666,55.9666,300.0
2014-05-06 10:20:00,56.12,56.12,56.12,56.12,0.0,55.9666,55.9666,55.9666,55.9666,0.0
2014-05-06 10:25:00,56.17,56.21,56.12,56.21,800.0,56.0165,56.0564,55.9666,56.0564,800.0
2014-05-06 10:30:00,56.34,56.36,56.34,56.36,200.0,56.186,56.206,56.186,56.206,200.0
2014-05-06 10:35:00,56.33,56.33,56.33,56.33,600.0,56.1761,56.1761,56.1761,56.1761,600.0
2014-05-06 10:40:00,56.3,56.31,56.3,56.31,200.0,56.1461,56.1561,56.1461,56.1561,200.0
2014-05-06 10:45:00,56.29,56.3,56.07,56.17,1500.0,56.1362,56.1461,55.9168,56.0165,1500.0
2014-05-06 10:50:00,56.06,56.13,55.9,55.98,1900.0,55.9068,55.9766,55.7472,55.827,1900.0
2014-05-06 10:55:00,56.01,56.01,55.78,55.92,1200.0,55.8569,55.8569,55.6276,55.7672,1200.0
2014-05-06 11:00:00,55.88,56.05,55.76,56.05,2700.0,55.7273,55.8968,55.6076,55.8968,2700.0
2014-05-06 11:05:00,56.02,56.05,55.95,56.04,700.0,55.8669,55.8968,55.7971,55.8869,700.0
2014-05-06 11:10:00,55.91,56.1,55.91,56.05,5500.0,55.7572,55.9467,55.7572,55.8968,5500.0
2014-05-06 11:15:00,56.05,56.13,56.05,56.12,1700.0,55.8968,55.9766,55.8968,55.9666,1700.0
2014-05-06 11:20:00,56.14,56.2,56.12,56.16,1300.0,55.9866,56.0464,55.9666,56.0065,1300.0
2014-05-06 11:25:00,56.14,56.14,56.0,56.05,700.0,55.9866,55.9866,55.847,55.8968,700.0
2014-05-06 11:30:00,56.05,56.05,56.05,56.05,0.0,55.8968,55.8968,55.8968,55.8968,0.0
2014-05-06 11:35:00,56.05,56.05,56.05,56.05,0.0,55.8968,55.8968,55.8968,55.8968,0.0
2014-05-06 11:40:00,56.08,56.08,56.08,56.08,100.0,55.9268,55.9268,55.9268,55.9268,100.0
2014-05-06 11:45:00,55.96,56.02,55.95,55.95,400.0,55.8071,55.8669,55.7971,55.7971,400.0
2014-05-06 11:50:00,55.95,55.95,55.95,55.95,0.0,55.7971,55.7971,55.7971,55.7971,0.0
2014-05-06 11:55:00,56.08,56.11,56.07,56.07,400.0,55.9268,55.9567,55.9168,55.9168,400.0
2014-05-06 12:00:00,56.15,56.15,56.11,56.11,400.0,55.9966,55.9966,55.9567,55.9567,400.0
2014-05-06 12:05:00,56.07,56.07,56.07,56.07,100.0,55.9168,55.9168,55.9168,55.9168,100.0
2014-05-06 12:10:00,56.07,56.07,56.07,56.07,0.0,55.9168,55.9168,55.9168,55.9168,0.0
2014-05-06 12:15:00,56.02,56.03,55.96,56.0,1000.0,55.8669,55.8769,55.8071,55.847,1000.0
2014-05-06 12:20:00,55.9,55.97,55.9,55.97,300.0,55.7472,55.8171,55.7472,55.8171,300.0
2014-05-06 12:25:00,56.0,56.0,56.0,56.0,200.0,55.847,55.847,55.847,55.847,200.0
2014-05-06 12:30:00,56.0,56.0,56.0,56.0,0.0,55.847,55.847,55.847,55.847,0.0
2014-05-06 12:35:00,56.08,56.08,56.08,56.08,400.0,55.9268,55.9268,55.9268,55.9268,400.0
2014-05-06 12:40:00,56.1,56.16,56.1,56.16,1100.0,55.9467,56.0065,55.9467,56.0065,1100.0
2014-05-06 12:45:00,56.11,56.11,55.99,56.08,1100.0,55.9567,55.9567,55.837,55.9268,1100.0
2014-05-06 12:50:00,56.08,56.08,56.08,56.08,0.0,55.9268,55.9268,55.9268,55.9268,0.0
2014-05-06 12:55:00,56.08,56.08,56.08,56.08,0.0,55.9268,55.9268,55.9268,55.9268,0.0
2014-05-06 13:00:00,56.1,56.1,56.1,56.1,100.0,55.9467,55.9467,55.9467,55.9467,100.0
2014-05-06 13:05:00,56.1,56.1,56.1,56.1,0.0,55.9467,55.9467,55.9467,55.9467,0.0
2014-05-06 13:10:00,55.95,56.0,55.91,56.0,500.0,55.7971,55.847,55.7572,55.847,500.0
2014-05-06 13:15:00,56.0,56.0,56.0,56.0,0.0,55.847,55.847,55.847,55.847,0.0
2014-05-06 13:20:00,56.03,56.06,55.99,55.99,400.0,55.8769,55.9068,55.837,55.837,400.0
2014-05-06 13:25:00,55.98,56.02,55.85,55.85,3300.0,55.827,55.8669,55.6974,55.6974,3300.0
2014-05-06 13:30:00,55.85,55.85,55.85,55.85,0.0,55.6974,55.6974,55.6974,55.6974,0.0
2014-05-06 13:35:00,55.89,55.92,55.8,55.8,2400.0,55.7373,55.7672,55.6475,55.6475,2400.0
2014-05-06 13:40:00,55.73,55.76,55.59,55.59,1100.0,55.5777,55.6076,55.4381,55.4381,1100.0
2014-05-06 13:45:00,55.6,55.69,55.59,55.69,2000.0,55.4481,55.5378,55.4381,55.5378,2000.0
2014-05-06 13:50:00,55.67,55.75,55.67,55.75,1100.0,55.5179,55.5977,55.5179,55.5977,1100.0
2014-05-06 13:55:00,55.68,55.75,55.6,55.68,1500.0,55.5278,55.5977,55.4481,55.5278,1500.0
2014-05-06 14:00:00,55.64,55.64,55.51,55.52,1400.0,55.488,55.488,55.3583,55.3683,1400.0
2014-05-06 14:05:00,55.5,55.62,55.46,55.57,3600.0,55.3483,55.468,55.3084,55.4181,3600.0
2014-05-06 14:10:00,55.61,55.66,55.58,55.58,1300.0,55.458,55.5079,55.4281,55.4281,1300.0
2014-05-06 14:15:00,55.55,55.64,55.55,55.6,1100.0,55.3982,55.488,55.3982,55.4481,1100.0
2014-05-06 14:20:00,55.53,55.54,55.42,55.42,1300.0,55.3783,55.3882,55.2686,55.2686,1300.0
2014-05-06 14:25:00,55.43,55.52,55.43,55.47,1600.0,55.2785,55.3683,55.2785,55.3184,1600.0
2014-05-06 14:30:00,55.4,55.53,55.39,55.53,600.0,55.2486,55.3783,55.2386,55.3783,600.0
2014-05-06 14:35:00,55.51,55.66,55.51,55.54,1300.0,55.3583,55.5079,55.3583,55.3882,1300.0
2014-05-06 14:40:00,55.6,55.6,55.6,55.6,100.0,55.4481,55.4481,55.4481,55.4481,100.0
2014-05-06 14:45:00,55.63,55.63,55.55,55.56,600.0,55.478,55.478,55.3982,55.4082,600.0
2014-05-06 14:50:00,55.56,55.59,55.52,55.52,700.0,55.4082,55.4381,55.3683,55.3683,700.0
2014-05-06 14:55:00,55.51,55.55,55.49,55.55,300.0,55.3583,55.3982,55.3384,55.3982,300.0
2014-05-06 15:00:00,55.52,55.57,55.47,55.5,2000.0,55.3683,55.4181,55.3184,55.3483,2000.0
2014-05-06 15:05:00,55.54,55.68,55.54,55.68,2600.0,55.3882,55.5278,55.3882,55.5278,2600.0
2014-05-06 15:10:00,55.66,55.72,55.6,55.72,1600.0,55.5079,55.5677,55.4481,55.5677,1600.0
2014-05-06 15:15:00,55.72,55.76,55.68,55.76,300.0,55.5677,55.6076,55.5278,55.6076,300.0
2014-05-06 15:20:00,55.77,55.93,55.77,55.85,1800.0,55.6176,55.7772,55.6176,55.6974,1800.0
2014-05-06 15:25:00,55.78,55.82,55.73,55.82,2000.0,55.6276,55.6675,55.5777,55.6675,2000.0
2014-05-06 15:30:00,55.8,55.87,55.79,55.87,2100.0,55.6475,55.7173,55.6375,55.7173,2100.0
2014-05-06 15:35:00,55.84,55.94,55.79,55.87,3000.0,55.6874,55.7871,55.6375,55.7173,3000.0
2014-05-06 15:40:00,55.86,55.88,55.75,55.75,2000.0,55.7074,55.7273,55.5977,55.5977,2000.0
2014-05-06 15:45:00,55.74,55.77,55.6,55.6,6300.0,55.5877,55.6176,55.4481,55.4481,6300.0
2014-05-06 15:50:00,55.62,55.65,55.54,55.57,10000.0,55.468,55.4979,55.3882,55.4181,10000.0
2014-05-06 15:55:00,55.59,55.7,55.57,55.59,8600.0,55.4381,55.5478,55.4181,55.4381,8600.0
2014-05-07 09:30:00,55.83,56.03,55.83,56.0,1500.0,55.6774,55.8769,55.6774,55.847,1500.0
2014-05-07 09:35:00,56.02,56.05,55.83,55.83,4600.0,55.8669,55.8968,55.6774,55.6774,4600.0
2014-05-07 09:40:00,56.03,56.05,55.94,56.0,1900.0,55.8769,55.8968,55.7871,55.847,1900.0
2014-05-07 09:45:00,56.19,56.19,56.02,56.02,200.0,56.0364,56.0364,55.8669,55.8669,200.0
2014-05-07 09:50:00,56.02,56.04,55.87,55.88,3000.0,55.8669,55.8869,55.7173,55.7273,3000.0
2014-05-07 09:55:00,55.88,55.88,55.88,55.88,0.0,55.7273,55.7273,55.7273,55.7273,0.0
2014-05-07 10:00:00,55.84,55.92,55.83,55.92,1200.0,55.6874,55.7672,55.6774,55.7672,1200.0
2014-05-07 10:05:00,55.81,55.81,55.61,55.71,2600.0,55.6575,55.6575,55.458,55.5578,2600.0
2014-05-07 10:10:00,55.75,55.76,55.31,55.31,7900.0,55.5977,55.6076,55.1589,55.1589,7900.0
2014-05-07 10:15:00,55.38,55.38,55.16,55.16,400.0,55.2287,55.2287,55.0093,55.0093,400.0
2014-05-07 10:20:00,55.18,55.2,55.17,55.19,1300.0,55.0292,55.0492,55.0192,55.0392,1300.0
2014-05-07 10:25:00,55.19,55.25,55.19,55.25,1200.0,55.0392,55.099,55.0392,55.099,1200.0
2014-05-07 10:30:00,55.26,55.41,55.25,55.29,1800.0,55.109,55.2586,55.099,55.1389,1800.0
2014-05-07 10:35:00,55.35,55.47,55.35,55.47,300.0,55.1987,55.3184,55.1987,55.3184,300.0
2014-05-07 10:40:00,55.54,55.56,55.26,55.26,1300.0,55.3882,55.4082,55.109,55.109,1300.0
2014-05-07 10:45:00,55.25,55.37,55.16,55.3,12000.0,55.099,55.2187,55.0093,55.1489,12000.0
2014-05-07 10:50:00,55.37,55.43,55.25,55.25,20100.0,55.2187,55.2785,55.099,55.099,20100.0
2014-05-07 10:55:00,55.24,55.34,55.2,55.33,10900.0,55.089,55.1888,55.0492,55.1788,10900.0
2014-05-07 11:00:00,55.25,55.36,55.23,55.35,5600.0,55.099,55.2087,55.0791,55.1987,5600.0
2014-05-07 11:05:00,55.42,55.46,55.39,55.39,400.0,55.2686,55.3084,55.2386,55.2386,400.0
2014-05-07 11:10:00,55.52,55.61,55.5,55.61,300.0,55.3683,55.458,55.3483,55.458,300.0
2014-05-07 11:15:00,55.6,55.7,55.58,55.7,1400.0,55.4481,55.5478,55.4281,55.5478,1400.0
2014-05-07 11:20:00,55.61,55.61,55.43,55.43,1100.0,55.458,55.458,55.2785,55.2785,1100.0
2014-05-07 11:25:00,55.43,55.49,55.43,55.49,200.0,55.2785,55.3384,55.2785,55.3384,200.0
2014-05-07 11:30:00,55.52,55.61,55.52,55.61,300.0,55.3683,55.458,55.3683,55.458,300.0
2014-05-07 11:35:00,55.81,55.81,55.81,55.81,100.0,55.6575,55.6575,55.6575,55.6575,100.0
2014-05-07 11:40:00,55.76,55.96,55.76,55.96,900.0,55.6076,55.8071,55.6076,55.8071,900.0
2014-05-07 11:45:00,55.99,56.13,55.99,56.13,400.0,55.837,55.9766,55.837,55.9766,400.0
2014-05-07 11:50:00,56.11,56.11,56.11,56.11,100.0,55.9567,55.9567,55.9567,55.9567,100.0
2014-05-07 11:55:00,56.15,56.15,56.07,56.07,1400.0,55.9966,55.9966,55.9168,55.9168,1400.0
2014-05-07 12:00:00,56.11,56.11,56.01,56.01,800.0,55.9567,55.9567,55.8569,55.8569,800.0
2014-05-07 12:05:00,55.88,55.93,55.86,55.92,1000.0,55.7273,55.7772,55.7074,55.7672,1000.0
2014-05-07 12:10:00,55.89,55.89,55.81,55.81,200.0,55.7373,55.7373,55.6575,55.6575,200.0
2014-05-07 12:15:00,55.81,55.81,55.81,55.81,0.0,55.6575,55.6575,55.6575,55.6575,0.0
2014-05-07 12:20:00,55.85,55.93,55.82,55.93,1000.0,55.6974,55.7772,55.6675,55.7772,1000.0
2014-05-07 12:25:00,55.88,55.88,55.88,55.88,200.0,55.7273,55.7273,55.7273,55.7273,200.0
2014-05-07 12:30:00,55.95,55.95,55.91,55.91,300.0,55.7971,55.7971,55.7572,55.7572,300.0
2014-05-07 12:35:00,55.83,55.83,55.82,55.82,500.0,55.6774,55.6774,55.6675,55.6675,500.0
2014-05-07 12:40:00,55.79,55.92,55.79,55.92,300.0,55.6375,55.7672,55.6375,55.7672,300.0
2014-05-07 12:45:00,55.72,55.72,55.52,55.52,200.0,55.5677,55.5677,55.3683,55.3683,200.0
2014-05-07 12:50:00,55.59,55.62,55.59,55.62,300.0,55.4381,55.468,55.4381,55.468,300.0
2014-05-07 12:55:00,55.6,55.6,55.54,55.54,300.0,55.4481,55.4481,55.3882,55.3882,300.0
2014-05-07 13:00:00,55.61,55.61,55.51,55.51,500.0,55.458,55.458,55.3583,55.3583,500.0
2014-05-07 13:05:00,55.38,55.38,55.36,55.36,300.0,55.2287,55.2287,55.2087,55.2087,300.0
2014-05-07 13:10:00,55.36,55.36,55.36,55.36,0.0,55.2087,55.2087,55.2087,55.2087,0.0
2014-05-07 13:15:00,55.5,55.64,55.49,55.62,5100.0,55.3483,55.488,55.3384,55.468,5100.0
2014-05-07 13:20:00,55.59,55.59,55.58,55.58,300.0,55.4381,55.4381,55.4281,55.4281,300.0
2014-05-07 13:25:00,55.54,55.59,55.51,55.51,300.0,55.3882,55.4381,55.3583,55.3583,300.0
2014-05-07 13:30:00,55.53,55.53,55.53,55.53,200.0,55.3783,55.3783,55.3783,55.3783,200.0
2014-05-07 13:35:00,55.61,55.61,55.53,55.56,400.0,55.458,55.458,55.3783,55.4082,400.0
2014-05-07 13:40:00,55.52,55.52,55.46,55.51,700.0,55.3683,55.3683,55.3084,55.3583,700.0
2014-05-07 13:45:00,55.57,55.57,55.57,55.57,200.0,55.4181,55.4181,55.4181,55.4181,200.0
2014-05-07 13:50:00,55.47,55.47,55.47,55.47,100.0,55.3184,55.3184,55.3184,55.3184,100.0
2014-05-07 13:55:00,55.42,55.42,55.36,55.36,700.0,55.2686,55.2686,55.2087,55.2087,700.0
2014-05-07 14:00:00,55.28,55.28,55.28,55.28,100.0,55.1289,55.1289,55.1289,55.1289,100.0
2014-05-07 14:05:00,55.38,55.45,55.38,55.45,700.0,55.2287,55.2985,55.2287,55.2985,700.0
2014-05-07 14:10:00,55.52,55.52,55.49,55.5,500.0,55.3683,55.3683,55.3384,55.3483,500.0
2014-05-07 14:15:00,55.63,55.67,55.63,55.67,400.0,55.478,55.5179,55.478,55.5179,400.0
2014-05-07 14:20:00,55.75,55.75,55.67,55.73,300.0,55.5977,55.5977,55.5179,55.5777,300.0
2014-05-07 14:25:00,55.67,55.77,55.62,55.77,1200.0,55.5179,55.6176,55.468,55.6176,1200.0
2014-05-07 14:30:00,55.8,55.81,55.77,55.79,1100.0,55.6475,55.6575,55.6176,55.6375,1100.0
2014-05-07 14:35:00,55.82,55.9,55.82,55.9,2600.0,55.6675,55.7472,55.6675,55.7472,2600.0
2014-05-07 14:40:00,55.9,55.95,55.9,55.95,600.0,55.7472,55.7971,55.7472,55.7971,600.0
2014-05-07 14:45:00,56.01,56.02,55.97,55.97,1200.0,55.8569,55.8669,55.8171,55.8171,1200.0
2014-05-07 14:50:00,55.94,55.98,55.88,55.92,1500.0,55.7871,55.827,55.7273,55.7672,1500.0
2014-05-07 14:55:00,55.9,55.96,55.9,55.92,400.0,55.7472,55.8071,55.7472,55.7672,400.0
2014-05-07 15:00:00,55.99,55.99,55.87,55.9,2100.0,55.837,55.837,55.7173,55.7472,2100.0
2014-05-07 15:05:00,55.94,55.94,55.94,55.94,100.0,55.7871,55.7871,55.7871,55.7871,100.0
2014-05-07 15:10:00,56.01,56.02,55.92,55.92,1000.0,55.8569,55.8669,55.7672,55.7672,1000.0
2014-05-07 15:15:00,55.98,55.98,55.92,55.98,700.0,55.827,55.827,55.7672,55.827,700.0
2014-05-07 15:20:00,55.91,55.96,55.84,55.96,3000.0,55.7572,55.8071,55.6874,55.8071,3000.0
2014-05-07 15:25:00,56.05,56.08,55.96,56.02,1700.0,55.8968,55.9268,55.8071,55.8669,1700.0
2014-05-07 15:30:00,56.02,56.1,55.95,56.1,1500.0,55.8669,55.9467,55.7971,55.9467,1500.0
2014-05-07 15:35:00,56.16,56.16,56.08,56.14,1200.0,56.0065,56.0065,55.9268,55.9866,1200.0
2014-05-07 15:40:00,56.14,56.34,56.14,56.31,3600.0,55.9866,56.186,55.9866,56.1561,3600.0
2014-05-07 15:45:00,56.28,56.3,56.22,56.22,4900.0,56.1262,56.1461,56.0664,56.0664,4900.0
2014-05-07 15:50:00,56.19,56.31,56.19,56.27,5300.0,56.0364,56.1561,56.0364,56.1162,5300.0
2014-05-07 15:55:00,56.26,56.43,56.23,56.36,13700.0,56.1063,56.2758,56.0763,56.206,13700.0
2014-05-08 09:30:00,56.31,56.42,56.31,56.37,1200.0,56.1561,56.2658,56.1561,56.216,1200.0
2014-05-08 09:35:00,56.37,56.37,56.37,56.37,0.0,56.216,56.216,56.216,56.216,0.0
2014-05-08 09:40:00,56.49,56.55,56.49,56.53,300.0,56.3356,56.3955,56.3356,56.3755,300.0
2014-05-08 09:45:00,56.41,56.48,56.36,56.48,600.0,56.2558,56.3257,56.206,56.3257,600.0
2014-05-08 09:50:00,56.53,56.58,56.37,56.37,600.0,56.3755,56.4254,56.216,56.216,600.0
2014-05-08 09:55:00,56.48,56.77,56.48,56.77,600.0,56.3257,56.6149,56.3257,56.6149,600.0
2014-05-08 10:00:00,56.64,56.69,56.54,56.54,700.0,56.4852,56.5351,56.3855,56.3855,700.0
2014-05-08 10:05:00,56.64,56.64,56.54,56.54,300.0,56.4852,56.4852,56.3855,56.3855,300.0
2014-05-08 10:10:00,56.64,56.86,56.64,56.71,1100.0,56.4852,56.7046,56.4852,56.555,1100.0
2014-05-08 10:15:00,56.89,56.89,56.89,56.89,100.0,56.7345,56.7345,56.7345,56.7345,100.0
2014-05-08 10:20:00,56.83,56.85,56.83,56.85,800.0,56.6747,56.6946,56.6747,56.6946,800.0
2014-05-08 10:25:00,56.95,56.95,56.9,56.9,200.0,56.7944,56.7944,56.7445,56.7445,200.0
2014-05-08 10:30:00,56.83,56.88,56.77,56.88,400.0,56.6747,56.7246,56.6149,56.7246,400.0
2014-05-08 10:35:00,56.8,56.8,56.63,56.63,400.0,56.6448,56.6448,56.4752,56.4752,400.0
2014-05-08 10:40:00,56.77,56.88,56.77,56.87,600.0,56.6149,56.7246,56.6149,56.7146,600.0
2014-05-08 10:45:00,56.87,56.87,56.87,56.87,0.0,56.7146,56.7146,56.7146,56.7146,0.0
2014-05-08 10:50:00,56.76,56.85,56.76,56.85,300.0,56.6049,56.6946,56.6049,56.6946,300.0
2014-05-08 10:55:00,56.85,56.85,56.85,56.85,0.0,56.6946,56.6946,56.6946,56.6946,0.0
2014-05-08 11:00:00,56.76,56.76,56.76,56.76,100.0,56.6049,56.6049,56.6049,56.6049,100.0
2014-05-08 11:05:00,56.85,56.91,56.81,56.81,700.0,56.6946,56.7545,56.6548,56.6548,700.0
2014-05-08 11:10:00,56.88,56.94,56.88,56.94,400.0,56.7246,56.7844,56.7246,56.7844,400.0
2014-05-08 11:15:00,56.99,56.99,56.89,56.95,800.0,56.8343,56.8343,56.7345,56.7944,800.0
2014-05-08 11:20:00,56.98,56.98,56.82,56.92,600.0,56.8243,56.8243,56.6647,56.7645,600.0
2014-05-08 11:25:00,56.85,56.85,56.85,56.85,100.0,56.6946,56.6946,56.6946,56.6946,100.0
2014-05-08 11:30:00,56.94,57.0,56.94,57.0,300.0,56.7844,56.8442,56.7844,56.8442,300.0
2014-05-08 11:35:00,56.92,56.92,56.92,56.92,100.0,56.7645,56.7645,56.7645,56.7645,100.0
2014-05-08 11:40:00,56.8,56.91,56.8,56.91,600.0,56.6448,56.7545,56.6448,56.7545,600.0
2014-05-08 11:45:00,56.84,56.91,56.83,56.91,300.0,56.6847,56.7545,56.6747,56.7545,300.0
2014-05-08 11:50:00,56.92,57.0,56.92,57.0,300.0,56.7645,56.8442,56.7645,56.8442,300.0
2014-05-08 11:55:00,56.99,57.0,56.99,57.0,400.0,56.8343,56.8442,56.8343,56.8442,400.0
2014-05-08 12:00:00,57.0,57.0,57.0,57.0,0.0,56.8442,56.8442,56.8442,56.8442,0.0
2014-05-08 12:05:00,56.8,56.89,56.65,56.77,3200.0,56.6448,56.7345,56.4952,56.6149,3200.0
2014-05-08 12:10:00,56.75,56.8,56.75,56.8,200.0,56.5949,56.6448,56.5949,56.6448,200.0
2014-05-08 12:15:00,56.76,56.77,56.76,56.77,200.0,56.6049,56.6149,56.6049,56.6149,200.0
2014-05-08 12:20:00,56.65,56.65,56.57,56.62,600.0,56.4952,56.4952,56.4154,56.4653,600.0
2014-05-08 12:25:00,56.62,56.62,56.62,56.62,0.0,56.4653,56.4653,56.4653,56.4653,0.0
2014-05-08 12:30:00,56.72,56.72,56.7,56.7,300.0,56.565,56.565,56.5451,56.5451,300.0
2014-05-08 12:35:00,56.55,56.72,56.55,56.72,4800.0,56.3955,56.565,56.3955,56.565,4800.0
2014-05-08 12:40:00,56.64,56.95,56.63,56.83,14000.0,56.4852,56.7944,56.4752,56.6747,14000.0
2014-05-08 12:45:00,56.77,57.0,56.77,57.0,600.0,56.6149,56.8442,56.6149,56.8442,600.0
2014-05-08 12:50:00,56.89,56.89,56.56,56.58,1900.0,56.7345,56.7345,56.4054,56.4254,1900.0
2014-05-08 12:55:00,56.58,56.58,56.56,56.56,1200.0,56.4254,56.4254,56.4054,56.4054,1200.0
2014-05-08 13:00:00,56.5,56.52,56.5,56.52,200.0,56.3456,56.3655,56.3456,56.3655,200.0
2014-05-08 13:05:00,56.64,56.66,56.64,56.66,200.0,56.4852,56.5052,56.4852,56.5052,200.0
2014-05-08 13:10:00,56.57,56.57,56.56,56.56,200.0,56.4154,56.4154,56.4054,56.4054,200.0
2014-05-08 13:15:00,56.47,56.47,56.47,56.47,100.0,56.3157,56.3157,56.3157,56.3157,100.0
2014-05-08 13:20:00,56.45,56.48,56.21,56.48,2400.0,56.2957,56.3257,56.0564,56.3257,2400.0
2014-05-08 13:25:00,56.45,56.59,56.45,56.45,1100.0,56.2957,56.4354,56.2957,56.2957,1100.0
2014-05-08 13:30:00,56.45,56.45,56.45,56.45,0.0,56.2957,56.2957,56.2957,56.2957,0.0
2014-05-08 13:35:00,56.54,56.72,56.54,56.72,200.0,56.3855,56.565,56.3855,56.565,200.0
2014-05-08 13:40:00,56.72,56.72,56.72,56.72,0.0,56.565,56.565,56.565,56.565,0.0
2014-05-08 13:45:00,56.68,56.68,56.47,56.47,600.0,56.5251,56.5251,56.3157,56.3157,600.0
2014-05-08 13:50:00,56.5,56.5,56.34,56.42,400.0,56.3456,56.3456,56.186,56.2658,400.0
2014-05-08 13:55:00,56.53,56.56,56.47,56.47,900.0,56.3755,56.4054,56.3157,56.3157,900.0
2014-05-08 14:00:00,56.57,56.61,56.38,56.38,1000.0,56.4154,56.4553,56.2259,56.2259,1000.0
2014-05-08 14:05:00,56.34,56.39,56.34,56.39,300.0,56.186,56.2359,56.186,56.2359,300.0
2014-05-08 14:10:00,56.25,56.25,56.18,56.18,200.0,56.0963,56.0963,56.0265,56.0265,200.0
2014-05-08 14:15:00,56.21,56.44,56.11,56.44,1600.0,56.0564,56.2858,55.9567,56.2858,1600.0
2014-05-08 14:20:00,56.46,56.47,56.32,56.32,400.0,56.3057,56.3157,56.1661,56.1661,400.0
2014-05-08 14:25:00,56.27,56.44,56.25,56.44,800.0,56.1162,56.2858,56.0963,56.2858,800.0
2014-05-08 14:30:00,56.45,56.56,56.45,56.55,800.0,56.2957,56.4054,56.2957,56.3955,800.0
2014-05-08 14:35:00,56.45,56.46,56.34,56.45,700.0,56.2957,56.3057,56.186,56.2957,700.0
2014-05-08 14:40:00,56.48,56.5,56.19,56.3,3100.0,56.3257,56.3456,56.0364,56.1461,3100.0
2014-05-08 14:45:00,56.4,56.4,56.11,56.19,1200.0,56.2459,56.2459,55.9567,56.0364,1200.0
2014-05-08 14:50:00,56.23,56.35,56.15,56.15,1100.0,56.0763,56.196,55.9966,55.9966,1100.0
2014-05-08 14:55:00,56.15,56.2,56.05,56.16,2200.0,55.9966,56.0464,55.8968,56.0065,2200.0
2014-05-08 15:00:00,56.03,56.1,55.94,56.02,2500.0,55.8769,55.9467,55.7871,55.8669,2500.0
2014-05-08 15:05:00,55.93,56.05,55.87,55.87,1800.0,55.7772,55.8968,55.7173,55.7173,1800.0
2014-05-08 15:10:00,55.85,55.97,55.82,55.97,2600.0,55.6974,55.8171,55.6675,55.8171,2600.0
2014-05-08 15:15:00,56.03,56.18,56.02,56.08,4200.0,55.8769,56.0265,55.8669,55.9268,4200.0
2014-05-08 15:20:00,56.15,56.15,56.1,56.13,1100.0,55.9966,55.9966,55.9467,55.9766,1100.0
2014-05-08 15:25:00,56.08,56.13,56.07,56.1,2000.0,55.9268,55.9766,55.9168,55.9467,2000.0
2014-05-08 15:30:00,56.1,56.13,55.88,56.09,4200.0,55.9467,55.9766,55.7273,55.9367,4200.0
2014-05-08 15:35:00,56.05,56.06,55.97,56.01,2100.0,55.8968,55.9068,55.8171,55.8569,2100.0
2014-05-08 15:40:00,56.0,56.01,55.83,55.95,3500.0,55.847,55.8569,55.6774,55.7971,3500.0
2014-05-08 15:45:00,55.94,56.05,55.85,55.94,5700.0,55.7871,55.8968,55.6974,55.7871,5700.0
2014-05-08 15:50:00,55.91,56.03,55.82,56.01,3800.0,55.7572,55.8769,55.6675,55.8569,3800.0
2014-05-08 15:55:00,56.01,56.03,55.87,55.97,12000.0,55.8569,55.8769,55.7173,55.8171,12000.0
2014-05-09 09:30:00,55.64,55.7,55.64,55.7,4400.0,55.488,55.5478,55.488,55.5478,4400.0
2014-05-09 09:35:00,56.0,56.05,55.82,55.82,500.0,55.847,55.8968,55.6675,55.6675,500.0
2014-05-09 09:40:00,55.7,55.7,55.49,55.51,400.0,55.5478,55.5478,55.3384,55.3583,400.0
2014-05-09 09:45:00,55.5,56.03,55.49,56.03,1500.0,55.3483,55.8769,55.3384,55.8769,1500.0
2014-05-09 09:50:00,55.8,55.8,55.68,55.68,400.0,55.6475,55.6475,55.5278,55.5278,400.0
2014-05-09 09:55:00,55.69,55.8,55.69,55.8,400.0,55.5378,55.6475,55.5378,55.6475,400.0
2014-05-09 10:00:00,55.68,56.01,55.65,55.91,9700.0,55.5278,55.8569,55.4979,55.7572,9700.0
2014-05-09 10:05:00,55.95,56.11,55.95,55.96,1100.0,55.7971,55.9567,55.7971,55.8071,1100.0
2014-05-09 10:10:00,56.05,56.16,56.05,56.16,400.0,55.8968,56.0065,55.8968,56.0065,400.0
2014-05-09 10:15:00,56.16,56.19,56.1,56.1,1200.0,56.0065,56.0364,55.9467,55.9467,1200.0
2014-05-09 10:20:00,56.09,56.09,56.0,56.08,300.0,55.9367,55.9367,55.847,55.9268,300.0
2014-05-09 10:25:00,55.87,55.87,55.79,55.8,300.0,55.7173,55.7173,55.6375,55.6475,300.0
2014-05-09 10:30:00,55.72,55.82,55.6,55.6,9200.0,55.5677,55.6675,55.4481,55.4481,9200.0
2014-05-09 10:35:00,55.79,55.81,55.72,55.77,900.0,55.6375,55.6575,55.5677,55.6176,900.0
2014-05-09 10:40:00,55.73,55.73,55.58,55.58,300.0,55.5777,55.5777,55.4281,55.4281,300.0
2014-05-09 10:45:00,55.67,55.7,55.67,55.7,300.0,55.5179,55.5478,55.5179,55.5478,300.0
2014-05-09 10:50:00,55.7,55.76,55.7,55.73,1100.0,55.5478,55.6076,55.5478,55.5777,1100.0
2014-05-09 10:55:00,55.82,55.93,55.82,55.93,400.0,55.6675,55.7772,55.6675,55.7772,400.0
2014-05-09 11:00:00,55.88,55.88,55.88,55.88,100.0,55.7273,55.7273,55.7273,55.7273,100.0
2014-05-09 11:05:00,55.88,55.88,55.88,55.88,0.0,55.7273,55.7273,55.7273,55.7273,0.0
2014-05-09 11:10:00,55.88,55.88,55.88,55.88,0.0,55.7273,55.7273,55.7273,55.7273,0.0
2014-05-09 11:15:00,55.67,55.69,55.67,55.69,400.0,55.5179,55.5378,55.5179,55.5378,400.0
2014-05-09 11:20:00,55.75,55.91,55.72,55.89,6900.0,55.5977,55.7572,55.5677,55.7373,6900.0
2014-05-09 11:25:00,55.81,55.96,55.81,55.96,500.0,55.6575,55.8071,55.6575,55.8071,500.0
2014-05-09 11:30:00,55.99,56.0,55.98,56.0,500.0,55.837,55.847,55.827,55.847,500.0
2014-05-09 11:35:00,56.12,56.21,56.08,56.08,300.0,55.9666,56.0564,55.9268,55.9268,300.0
2014-05-09 11:40:00,56.17,56.17,56.17,56.17,100.0,56.0165,56.0165,56.0165,56.0165,100.0
2014-05-09 11:45:00,56.19,56.31,56.17,56.31,800.0,56.0364,56.1561,56.0165,56.1561,800.0
2014-05-09 11:50:00,56.21,56.27,56.14,56.15,800.0,56.0564,56.1162,55.9866,55.9966,800.0
2014-05-09 11:55:00,56.15,56.15,56.14,56.15,500.0,55.9966,55.9966,55.9866,55.9966,500.0
2014-05-09 12:00:00,56.15,56.15,56.15,56.15,0.0,55.9966,55.9966,55.9966,55.9966,0.0
2014-05-09 12:05:00,56.14,56.25,56.14,56.2,1200.0,55.9866,56.0963,55.9866,56.0464,1200.0
2014-05-09 12:10:00,56.28,56.28,56.28,56.28,100.0,56.1262,56.1262,56.1262,56.1262,100.0
2014-05-09 12:15:00,56.18,56.19,56.18,56.19,200.0,56.0265,56.0364,56.0265,56.0364,200.0
2014-05-09 12:20:00,56.28,56.28,56.28,56.28,100.0,56.1262,56.1262,56.1262,56.1262,100.0
2014-05-09 12:25:00,56.23,56.23,56.23,56.23,100.0,56.0763,56.0763,56.0763,56.0763,100.0
2014-05-09 12:30:00,56.18,56.18,56.18,56.18,100.0,56.0265,56.0265,56.0265,56.0265,100.0
2014-05-09 12:35:00,56.23,56.52,56.18,56.44,2600.0,56.0763,56.3655,56.0265,56.2858,2600.0
2014-05-09 12:40:00,56.37,56.48,56.27,56.27,1100.0,56.216,56.3257,56.1162,56.1162,1100.0
2014-05-09 12:45:00,56.34,56.42,56.26,56.26,700.0,56.186,56.2658,56.1063,56.1063,700.0
2014-05-09 12:50:00,56.37,56.4,56.37,56.4,200.0,56.216,56.2459,56.216,56.2459,200.0
2014-05-09 12:55:00,56.39,56.39,56.38,56.39,300.0,56.2359,56.2359,56.2259,56.2359,300.0
2014-05-09 13:00:00,56.37,56.39,56.25,56.39,1500.0,56.216,56.2359,56.0963,56.2359,1500.0
2014-05-09 13:05:00,56.47,56.49,56.47,56.49,200.0,56.3157,56.3356,56.3157,56.3356,200.0
2014-05-09 13:10:00,56.47,56.48,56.4,56.4,1700.0,56.3157,56.3257,56.2459,56.2459,1700.0
2014-05-09 13:15:00,56.3,56.3,56.3,56.3,200.0,56.1461,56.1461,56.1461,56.1461,200.0
2014-05-09 13:20:00,56.3,56.3,56.3,56.3,0.0,56.1461,56.1461,56.1461,56.1461,0.0
2014-05-09 13:25:00,56.3,56.35,56.3,56.35,400.0,56.1461,56.196,56.1461,56.196,400.0
2014-05-09 13:30:00,56.35,56.35,56.35,56.35,0.0,56.196,56.196,56.196,56.196,0.0
2014-05-09 13:35:00,56.35,56.36,56.31,56.31,800.0,56.196,56.206,56.1561,56.1561,800.0
2014-05-09 13:40:00,56.31,56.31,56.31,56.31,0.0,56.1561,56.1561,56.1561,56.1561,0.0
2014-05-09 13:45:00,56.31,56.31,56.31,56.31,0.0,56.1561,56.1561,56.1561,56.1561,0.0
2014-05-09 13:50:00,56.31,56.31,56.31,56.31,0.0,56.1561,56.1561,56.1561,56.1561,0.0
2014-05-09 13:55:00,56.26,56.27,56.25,56.27,600.0,56.1063,56.1162,56.0963,56.1162,600.0
2014-05-09 14:00:00,56.23,56.28,56.23,56.28,500.0,56.0763,56.1262,56.0763,56.1262,500.0
2014-05-09 14:05:00,56.25,56.25,56.21,56.25,400.0,56.0963,56.0963,56.0564,56.0963,400.0
2014-05-09 14:10:00,56.29,56.29,56.2,56.2,600.0,56.1362,56.1362,56.0464,56.0464,600.0
2014-05-09 14:15:00,56.13,56.13,56.13,56.13,100.0,55.9766,55.9766,55.9766,55.9766,100.0
2014-05-09 14:20:00,56.15,56.21,56.15,56.21,200.0,55.9966,56.0564,55.9966,56.0564,200.0
2014-05-09 14:25:00,56.2,56.2,56.14,56.14,600.0,56.0464,56.0464,55.9866,55.9866,600.0
2014-05-09 14:30:00,56.23,56.24,56.18,56.18,600.0,56.0763,56.0863,56.0265,56.0265,600.0
2014-05-09 14:35:00,56.18,56.18,56.18,56.18,0.0,56.0265,56.0265,56.0265,56.0265,0.0
2014-05-09 14:40:00,56.18,56.18,56.14,56.14,400.0,56.0265,56.0265,55.9866,55.9866,400.0
2014-05-09 14:45:00,56.18,56.18,56.17,56.17,200.0,56.0265,56.0265,56.0165,56.0165,200.0
2014-05-09 14:50:00,56.17,56.18,56.17,56.18,400.0,56.0165,56.0265,56.0165,56.0265,400.0
2014-05-09 14:55:00,56.22,56.24,56.22,56.24,400.0,56.0664,56.0863,56.0664,56.0863,400.0
2014-05-09 15:00:00,56.26,56.36,56.26,56.36,800.0,56.1063,56.206,56.1063,56.206,800.0
2014-05-09 15:05:00,56.36,56.36,56.36,56.36,300.0,56.206,56.206,56.206,56.206,300.0
2014-05-09 15:10:00,56.33,56.33,56.29,56.31,800.0,56.1761,56.1761,56.1362,56.1561,800.0
2014-05-09 15:15:00,56.3,56.3,56.3,56.3,200.0,56.1461,56.1461,56.1461,56.1461,200.0
2014-05-09 15:20:00,56.29,56.35,56.22,56.25,2500.0,56.1362,56.196,56.0664,56.0963,2500.0
2014-05-09 15:25:00,56.26,56.34,56.24,56.28,800.0,56.1063,56.186,56.0863,56.1262,800.0
2014-05-09 15:30:00,56.28,56.29,56.27,56.27,800.0,56.1262,56.1362,56.1162,56.1162,800.0
2014-05-09 15:35:00,56.28,56.41,56.23,56.41,1300.0,56.1262,56.2558,56.0763,56.2558,1300.0
2014-05-09 15:40:00,56.52,56.54,56.47,56.47,300.0,56.3655,56.3855,56.3157,56.3157,300.0
2014-05-09 15:45:00,56.56,56.6,56.47,56.51,4200.0,56.4054,56.4453,56.3157,56.3556,4200.0
2014-05-09 15:50:00,56.51,56.56,56.46,56.53,5700.0,56.3556,56.4054,56.3057,56.3755,5700.0
2014-05-09 15:55:00,56.54,56.87,56.52,56.8,28900.0,56.3855,56.7146,56.3655,56.6448,28900.0
2014-05-12 09:30:00,56.97,56.97,56.97,56.97,600.0,56.8143,56.8143,56.8143,56.8143,600.0
2014-05-12 09:35:00,57.26,57.26,57.1,57.1,200.0,57.1035,57.1035,56.944,56.944,200.0
2014-05-12 09:40:00,57.07,57.29,57.07,57.29,500.0,56.914,57.1334,56.914,57.1334,500.0
2014-05-12 09:45:00,57.4,57.77,57.4,57.77,1000.0,57.2431,57.6121,57.2431,57.6121,1000.0
2014-05-12 09:50:00,57.67,57.74,57.67,57.73,700.0,57.5124,57.5822,57.5124,57.5722,700.0
2014-05-12 09:55:00,57.73,57.83,57.72,57.78,800.0,57.5722,57.672,57.5623,57.6221,800.0
2014-05-12 10:00:00,57.93,57.93,57.7,57.72,1300.0,57.7717,57.7717,57.5423,57.5623,1300.0
2014-05-12 10:05:00,57.83,57.9,57.83,57.9,1000.0,57.672,57.7418,57.672,57.7418,1000.0
2014-05-12 10:10:00,57.99,58.1,57.99,58.09,3000.0,57.8315,57.9412,57.8315,57.9313,3000.0
2014-05-12 10:15:00,58.08,58.23,58.0,58.06,1200.0,57.9213,58.0709,57.8415,57.9013,1200.0
2014-05-12 10:20:00,58.24,58.24,58.04,58.1,700.0,58.0808,58.0808,57.8814,57.9412,700.0
2014-05-12 10:25:00,58.05,58.23,57.88,58.02,10700.0,57.8914,58.0709,57.7218,57.8614,10700.0
2014-05-12 10:30:00,58.02,58.33,58.02,58.16,4200.0,57.8614,58.1706,57.8614,58.0011,4200.0
2014-05-12 10:35:00,58.2,58.27,58.2,58.27,200.0,58.041,58.1108,58.041,58.1108,200.0
2014-05-12 10:40:00,58.27,58.36,58.21,58.35,3400.0,58.1108,58.2005,58.0509,58.1905,3400.0
2014-05-12 10:45:00,58.31,58.32,58.27,58.27,2100.0,58.1507,58.1606,58.1108,58.1108,2100.0
2014-05-12 10:50:00,58.17,58.17,58.05,58.08,300.0,58.011,58.011,57.8914,57.9213,300.0
2014-05-12 10:55:00,58.03,58.03,57.99,57.99,200.0,57.8714,57.8714,57.8315,57.8315,200.0
2014-05-12 11:00:00,58.08,58.23,58.08,58.23,600.0,57.9213,58.0709,57.9213,58.0709,600.0
2014-05-12 11:05:00,58.34,58.39,58.34,58.39,900.0,58.1806,58.2304,58.1806,58.2304,900.0
2014-05-12 11:10:00,58.42,58.47,58.39,58.39,1100.0,58.2604,58.3102,58.2304,58.2304,1100.0
2014-05-12 11:15:00,58.46,58.46,58.41,58.41,300.0,58.3002,58.3002,58.2504,58.2504,300.0
2014-05-12 11:20:00,58.4,58.4,58.3,58.3,500.0,58.2404,58.2404,58.1407,58.1407,500.0
2014-05-12 11:25:00,58.36,58.41,58.36,58.41,200.0,58.2005,58.2504,58.2005,58.2504,200.0
2014-05-12 11:30:00,58.44,58.49,58.42,58.49,900.0,58.2803,58.3302,58.2604,58.3302,900.0
2014-05-12 11:35:00,58.5,58.5,58.41,58.41,1000.0,58.3401,58.3401,58.2504,58.2504,1000.0
2014-05-12 11:40:00,58.42,58.47,58.42,58.47,300.0,58.2604,58.3102,58.2604,58.3102,300.0
2014-05-12 11:45:00,58.46,58.46,58.4,58.42,1000.0,58.3002,58.3002,58.2404,58.2604,1000.0
2014-05-12 11:50:00,58.4,58.41,58.36,58.41,600.0,58.2404,58.2504,58.2005,58.2504,600.0
2014-05-12 11:55:00,58.41,58.41,58.41,58.41,0.0,58.2504,58.2504,58.2504,58.2504,0.0
2014-05-12 12:00:00,58.38,58.38,58.38,58.38,200.0,58.2205,58.2205,58.2205,58.2205,200.0
2014-05-12 12:05:00,58.29,58.42,58.23,58.38,6000.0,58.1307,58.2604,58.0709,58.2205,6000.0
2014-05-12 12:10:00,58.41,58.44,58.32,58.32,800.0,58.2504,58.2803,58.1606,58.1606,800.0
2014-05-12 12:15:00,58.4,58.4,58.4,58.4,100.0,58.2404,58.2404,58.2404,58.2404,100.0
2014-05-12 12:20:00,58.43,58.48,58.42,58.42,1100.0,58.2703,58.3202,58.2604,58.2604,1100.0
2014-05-12 12:25:00,58.39,58.39,58.39,58.39,100.0,58.2304,58.2304,58.2304,58.2304,100.0
2014-05-12 12:30:00,58.34,58.34,58.27,58.27,200.0,58.1806,58.1806,58.1108,58.1108,200.0
2014-05-12 12:35:00,58.15,58.26,58.14,58.26,800.0,57.9911,58.1008,57.9811,58.1008,800.0
2014-05-12 12:40:00,58.26,58.26,58.26,58.26,0.0,58.1008,58.1008,58.1008,58.1008,0.0
2014-05-12 12:45:00,58.26,58.26,58.26,58.26,0.0,58.1008,58.1008,58.1008,58.1008,0.0
2014-05-12 12:50:00,58.07,58.28,58.07,58.28,700.0,57.9113,58.1207,57.9113,58.1207,700.0
2014-05-12 12:55:00,58.28,58.28,58.28,58.28,0.0,58.1207,58.1207,58.1207,58.1207,0.0
2014-05-12 13:00:00,58.11,58.11,58.1,58.11,500.0,57.9512,57.9512,57.9412,57.9512,500.0
2014-05-12 13:05:00,58.06,58.12,58.06,58.08,600.0,57.9013,57.9612,57.9013,57.9213,600.0
2014-05-12 13:10:00,58.13,58.17,58.13,58.17,400.0,57.9711,58.011,57.9711,58.011,400.0
2014-05-12 13:15:00,58.13,58.23,58.13,58.2,1900.0,57.9711,58.0709,57.9711,58.041,1900.0
2014-05-12 13:20:00,58.15,58.23,58.15,58.21,2100.0,57.9911,58.0709,57.9911,58.0509,2100.0
2014-05-12 13:25:00,58.25,58.33,58.24,58.33,2600.0,58.0908,58.1706,58.0808,58.1706,2600.0
2014-05-12 13:30:00,58.33,58.33,58.33,58.33,100.0,58.1706,58.1706,58.1706,58.1706,100.0
2014-05-12 13:35:00,58.33,58.33,58.29,58.3,1400.0,58.1706,58.1706,58.1307,58.1407,1400.0
2014-05-12 13:40:00,58.33,58.42,58.3,58.31,1500.0,58.1706,58.2604,58.1407,58.1507,1500.0
2014-05-12 13:45:00,58.25,58.28,58.22,58.22,500.0,58.0908,58.1207,58.0609,58.0609,500.0
2014-05-12 13:50:00,58.26,58.35,58.26,58.33,1600.0,58.1008,58.1905,58.1008,58.1706,1600.0
2014-05-12 13:55:00,58.33,58.33,58.33,58.33,100.0,58.1706,58.1706,58.1706,58.1706,100.0
2014-05-12 14:00:00,58.3,58.32,58.25,58.25,700.0,58.1407,58.1606,58.0908,58.0908,700.0
2014-05-12 14:05:00,58.29,58.44,58.29,58.38,1300.0,58.1307,58.2803,58.1307,58.2205,1300.0
2014-05-12 14:10:00,58.44,58.48,58.38,58.48,900.0,58.2803,58.3202,58.2205,58.3202,900.0
2014-05-12 14:15:00,58.49,58.49,58.41,58.41,200.0,58.3302,58.3302,58.2504,58.2504,200.0
2014-05-12 14:20:00,58.39,58.4,58.39,58.39,1000.0,58.2304,58.2404,58.2304,58.2304,1000.0
2014-05-12 14:25:00,58.37,58.39,58.35,58.35,1200.0,58.2105,58.2304,58.1905,58.1905,1200.0
2014-05-12 14:30:00,58.38,58.5,58.38,58.5,5100.0,58.2205,58.3401,58.2205,58.3401,5100.0
2014-05-12 14:35:00,58.48,58.54,58.48,58.51,600.0,58.3202,58.38,58.3202,58.3501,600.0
2014-05-12 14:40:00,58.49,58.66,58.49,58.66,1100.0,58.3302,58.4997,58.3302,58.4997,1100.0
2014-05-12 14:45:00,58.63,58.69,58.53,58.53,2000.0,58.4698,58.5296,58.3701,58.3701,2000.0
2014-05-12 14:50:00,58.51,58.58,58.48,58.58,2900.0,58.3501,58.4199,58.3202,58.4199,2900.0
2014-05-12 14:55:00,58.68,58.68,58.68,58.68,100.0,58.5196,58.5196,58.5196,58.5196,100.0
2014-05-12 15:00:00,58.66,58.71,58.63,58.63,700.0,58.4997,58.5496,58.4698,58.4698,700.0
2014-05-12 15:05:00,58.52,58.52,58.49,58.5,2800.0,58.3601,58.3601,58.3302,58.3401,2800.0
2014-05-12 15:10:00,58.47,58.49,58.41,58.41,1600.0,58.3102,58.3302,58.2504,58.2504,1600.0
2014-05-12 15:15:00,58.4,58.5,58.4,58.5,700.0,58.2404,58.3401,58.2404,58.3401,700.0
2014-05-12 15:20:00,58.37,58.42,58.37,58.42,400.0,58.2105,58.2604,58.2105,58.2604,400.0
2014-05-12 15:25:00,58.42,58.49,58.42,58.43,1400.0,58.2604,58.3302,58.2604,58.2703,1400.0
2014-05-12 15:30:00,58.44,58.49,58.42,58.49,1700.0,58.2803,58.3302,58.2604,58.3302,1700.0
2014-05-12 15:35:00,58.49,58.49,58.42,58.49,1200.0,58.3302,58.3302,58.2604,58.3302,1200.0
2014-05-12 15:40:00,58.45,58.45,57.98,58.21,41600.0,58.2903,58.2903,57.8216,58.0509,41600.0
2014-05-12 15:45:00,58.29,58.35,58.27,58.35,4100.0,58.1307,58.1905,58.1108,58.1905,4100.0
2014-05-12 15:50:00,58.4,58.46,58.34,58.4,6700.0,58.2404,58.3002,58.1806,58.2404,6700.0
2014-05-12 15:55:00,58.39,58.41,58.25,58.26,12600.0,58.2304,58.2504,58.0908,58.1008,12600.0
2014-05-13 09:30:00,58.25,58.25,57.63,57.63,1500.0,58.0908,58.0908,57.4725,57.4725,1500.0
2014-05-13 09:35:00,57.63,57.63,57.63,57.63,100.0,57.4725,57.4725,57.4725,57.4725,100.0
2014-05-13 09:40:00,57.79,57.95,57.78,57.94,1300.0,57.6321,57.7916,57.6221,57.7817,1300.0
2014-05-13 09:45:00,57.82,57.82,57.8,57.8,300.0,57.662,57.662,57.642,57.642,300.0
2014-05-13 09:50:00,57.8,57.8,57.8,57.8,0.0,57.642,57.642,57.642,57.642,0.0
2014-05-13 09:55:00,57.58,57.65,57.48,57.61,1400.0,57.4227,57.4925,57.3229,57.4526,1400.0
2014-05-13 10:00:00,57.65,57.65,57.52,57.52,500.0,57.4925,57.4925,57.3628,57.3628,500.0
2014-05-13 10:05:00,57.65,57.65,57.65,57.65,300.0,57.4925,57.4925,57.4925,57.4925,300.0
2014-05-13 10:10:00,57.67,57.71,57.67,57.71,300.0,57.5124,57.5523,57.5124,57.5523,300.0
2014-05-13 10:15:00,57.68,57.7,57.62,57.62,900.0,57.5224,57.5423,57.4625,57.4625,900.0
2014-05-13 10:20:00,57.49,57.52,57.43,57.52,800.0,57.3329,57.3628,57.2731,57.3628,800.0
2014-05-13 10:25:00,57.53,57.62,57.45,57.62,3400.0,57.3728,57.4625,57.293,57.4625,3400.0
2014-05-13 10:30:00,57.66,57.76,57.62,57.62,3000.0,57.5024,57.6022,57.4625,57.4625,3000.0
2014-05-13 10:35:00,57.64,57.64,57.58,57.58,1800.0,57.4825,57.4825,57.4227,57.4227,1800.0
2014-05-13 10:40:00,57.65,57.82,57.58,57.74,7800.0,57.4925,57.662,57.4227,57.5822,7800.0
2014-05-13 10:45:00,57.71,57.74,57.71,57.74,200.0,57.5523,57.5822,57.5523,57.5822,200.0
2014-05-13 10:50:00,57.61,57.74,57.56,57.64,6100.0,57.4526,57.5822,57.4027,57.4825,6100.0
2014-05-13 10:55:00,57.62,57.62,57.47,57.47,500.0,57.4625,57.4625,57.313,57.313,500.0
2014-05-13 11:00:00,57.43,57.43,57.42,57.43,500.0,57.2731,57.2731,57.2631,57.2731,500.0
2014-05-13 11:05:00,57.42,57.42,57.27,57.31,800.0,57.2631,57.2631,57.1135,57.1534,800.0
2014-05-13 11:10:00,57.24,57.24,57.22,57.22,500.0,57.0836,57.0836,57.0636,57.0636,500.0
2014-05-13 11:15:00,57.18,57.18,57.1,57.13,1300.0,57.0237,57.0237,56.944,56.9739,1300.0
2014-05-13 11:20:00,57.08,57.16,57.08,57.16,300.0,56.924,57.0038,56.924,57.0038,300.0
2014-05-13 11:25:00,57.18,57.23,57.13,57.13,1600.0,57.0237,57.0736,56.9739,56.9739,1600.0
2014-05-13 11:30:00,57.09,57.09,57.09,57.09,100.0,56.934,56.934,56.934,56.934,100.0
2014-05-13 11:35:00,57.09,57.09,56.96,56.96,1000.0,56.934,56.934,56.8043,56.8043,1000.0
2014-05-13 11:40:00,57.0,57.09,57.0,57.02,700.0,56.8442,56.934,56.8442,56.8642,700.0
2014-05-13 11:45:00,56.96,57.05,56.85,57.05,5200.0,56.8043,56.8941,56.6946,56.8941,5200.0
2014-05-13 11:50:00,57.01,57.1,56.92,56.92,3600.0,56.8542,56.944,56.7645,56.7645,3600.0
2014-05-13 11:55:00,56.92,56.92,56.92,56.92,0.0,56.7645,56.7645,56.7645,56.7645,0.0
2014-05-13 12:00:00,56.92,56.92,56.89,56.91,300.0,56.7645,56.7645,56.7345,56.7545,300.0
2014-05-13 12:05:00,56.88,56.88,56.82,56.82,400.0,56.7246,56.7246,56.6647,56.6647,400.0
2014-05-13 12:10:00,56.84,56.96,56.82,56.96,700.0,56.6847,56.8043,56.6647,56.8043,700.0
2014-05-13 12:15:00,56.96,56.96,56.96,56.96,0.0,56.8043,56.8043,56.8043,56.8043,0.0
2014-05-13 12:20:00,56.96,56.96,56.96,56.96,0.0,56.8043,56.8043,56.8043,56.8043,0.0
2014-05-13 12:25:00,56.81,56.85,56.81,56.85,300.0,56.6548,56.6946,56.6548,56.6946,300.0
2014-05-13 12:30:00,56.81,56.81,56.72,56.81,600.0,56.6548,56.6548,56.565,56.6548,600.0
2014-05-13 12:35:00,56.86,56.86,56.79,56.79,300.0,56.7046,56.7046,56.6348,56.6348,300.0
2014-05-13 12:40:00,56.78,56.79,56.76,56.76,700.0,56.6248,56.6348,56.6049,56.6049,700.0
2014-05-13 12:45:00,56.75,56.85,56.75,56.85,500.0,56.5949,56.6946,56.5949,56.6946,500.0
2014-05-13 12:50:00,56.8,56.8,56.7,56.7,700.0,56.6448,56.6448,56.5451,56.5451,700.0
2014-05-13 12:55:00,56.71,56.74,56.71,56.74,500.0,56.555,56.5849,56.555,56.5849,500.0
2014-05-13 13:00:00,56.8,56.81,56.76,56.81,400.0,56.6448,56.6548,56.6049,56.6548,400.0
2014-05-13 13:05:00,56.9,56.9,56.87,56.87,300.0,56.7445,56.7445,56.7146,56.7146,300.0
2014-05-13 13:10:00,56.78,56.78,56.75,56.75,300.0,56.6248,56.6248,56.5949,56.5949,300.0
2014-05-13 13:15:00,56.77,56.84,56.77,56.84,200.0,56.6149,56.6847,56.6149,56.6847,200.0
2014-05-13 13:20:00,56.8,56.8,56.8,56.8,100.0,56.6448,56.6448,56.6448,56.6448,100.0
2014-05-13 13:25:00,56.77,56.77,56.76,56.76,500.0,56.6149,56.6149,56.6049,56.6049,500.0
2014-05-13 13:30:00,56.72,56.8,56.72,56.8,300.0,56.565,56.6448,56.565,56.6448,300.0
2014-05-13 13:35:00,56.75,56.75,56.59,56.63,2500.0,56.5949,56.5949,56.4354,56.4752,2500.0
2014-05-13 13:40:00,56.62,56.71,56.62,56.71,700.0,56.4653,56.555,56.4653,56.555,700.0
2014-05-13 13:45:00,56.7,56.7,56.62,56.62,500.0,56.5451,56.5451,56.4653,56.4653,500.0
2014-05-13 13:50:00,56.62,56.62,56.62,56.62,200.0,56.4653,56.4653,56.4653,56.4653,200.0
2014-05-13 13:55:00,56.62,56.63,56.59,56.63,800.0,56.4653,56.4752,56.4354,56.4752,800.0
2014-05-13 14:00:00,56.57,56.71,56.57,56.71,400.0,56.4154,56.555,56.4154,56.555,400.0
2014-05-13 14:05:00,56.7,56.7,56.62,56.62,800.0,56.5451,56.5451,56.4653,56.4653,800.0
2014-05-13 14:10:00,56.71,56.71,56.66,56.66,400.0,56.555,56.555,56.5052,56.5052,400.0
2014-05-13 14:15:00,56.63,56.63,56.63,56.63,100.0,56.4752,56.4752,56.4752,56.4752,100.0
2014-05-13 14:20:00,56.67,56.72,56.67,56.72,900.0,56.5151,56.565,56.5151,56.565,900.0
2014-05-13 14:25:00,56.72,56.72,56.61,56.64,1700.0,56.565,56.565,56.4553,56.4852,1700.0
2014-05-13 14:30:00,56.65,56.83,56.65,56.8,4700.0,56.4952,56.6747,56.4952,56.6448,4700.0
2014-05-13 14:35:00,56.83,56.83,56.67,56.67,2000.0,56.6747,56.6747,56.5151,56.5151,2000.0
2014-05-13 14:40:00,56.68,56.68,56.67,56.68,500.0,56.5251,56.5251,56.5151,56.5251,500.0
2014-05-13 14:45:00,56.67,56.67,56.65,56.65,400.0,56.5151,56.5151,56.4952,56.4952,400.0
2014-05-13 14:50:00,56.7,56.7,56.59,56.59,1000.0,56.5451,56.5451,56.4354,56.4354,1000.0
2014-05-13 14:55:00,56.57,56.64,56.57,56.62,800.0,56.4154,56.4852,56.4154,56.4653,800.0
2014-05-13 15:00:00,56.62,56.62,56.59,56.6,600.0,56.4653,56.4653,56.4354,56.4453,600.0
2014-05-13 15:05:00,56.59,56.65,56.49,56.62,2800.0,56.4354,56.4952,56.3356,56.4653,2800.0
2014-05-13 15:10:00,56.58,56.58,56.49,56.49,600.0,56.4254,56.4254,56.3356,56.3356,600.0
2014-05-13 15:15:00,56.47,56.47,56.45,56.45,300.0,56.3157,56.3157,56.2957,56.2957,300.0
2014-05-13 15:20:00,56.55,56.55,56.54,56.54,1000.0,56.3955,56.3955,56.3855,56.3855,1000.0
2014-05-13 15:25:00,56.49,56.52,56.45,56.46,2100.0,56.3356,56.3655,56.2957,56.3057,2100.0
2014-05-13 15:30:00,56.42,56.47,56.42,56.44,1400.0,56.2658,56.3157,56.2658,56.2858,1400.0
2014-05-13 15:35:00,56.43,56.46,56.43,56.46,800.0,56.2758,56.3057,56.2758,56.3057,800.0
2014-05-13 15:40:00,56.44,56.5,56.39,56.39,3000.0,56.2858,56.3456,56.2359,56.2359,3000.0
2014-05-13 15:45:00,56.43,56.48,56.42,56.42,4800.0,56.2758,56.3257,56.2658,56.2658,4800.0
2014-05-13 15:50:00,56.4,56.44,56.35,56.41,4900.0,56.2459,56.2858,56.196,56.2558,4900.0
2014-05-13 15:55:00,56.46,56.48,56.42,56.43,11600.0,56.3057,56.3257,56.2658,56.2758,11600.0
2014-05-14 09:30:00,56.33,56.33,55.79,55.79,900.0,56.1761,56.1761,55.6375,55.6375,900.0
2014-05-14 09:35:00,56.08,56.08,56.02,56.02,400.0,55.9268,55.9268,55.8669,55.8669,400.0
2014-05-14 09:40:00,55.84,55.84,55.55,55.55,900.0,55.6874,55.6874,55.3982,55.3982,900.0
2014-05-14 09:45:00,55.68,55.73,55.44,55.44,900.0,55.5278,55.5777,55.2885,55.2885,900.0
2014-05-14 09:50:00,55.44,55.44,55.44,55.44,0.0,55.2885,55.2885,55.2885,55.2885,0.0
2014-05-14 09:55:00,55.7,55.79,55.7,55.76,800.0,55.5478,55.6375,55.5478,55.6076,800.0
2014-05-14 10:00:00,55.88,55.88,55.8,55.81,3900.0,55.7273,55.7273,55.6475,55.6575,3900.0
2014-05-14 10:05:00,55.8,55.8,55.73,55.8,400.0,55.6475,55.6475,55.5777,55.6475,400.0
2014-05-14 10:10:00,55.72,55.72,55.37,55.39,2000.0,55.5677,55.5677,55.2187,55.2386,2000.0
2014-05-14 10:15:00,55.5,55.59,55.15,55.22,6300.0,55.3483,55.4381,54.9993,55.0691,6300.0
2014-05-14 10:20:00,55.12,55.56,55.12,55.38,5400.0,54.9694,55.4082,54.9694,55.2287,5400.0
2014-05-14 10:25:00,55.4,55.63,55.4,55.63,400.0,55.2486,55.478,55.2486,55.478,400.0
2014-05-14 10:30:00,55.75,55.75,55.5,55.5,1000.0,55.5977,55.5977,55.3483,55.3483,1000.0
2014-05-14 10:35:00,55.37,55.37,55.25,55.25,600.0,55.2187,55.2187,55.099,55.099,600.0
2014-05-14 10:40:00,55.32,55.33,55.24,55.27,1600.0,55.1688,55.1788,55.089,55.119,1600.0
2014-05-14 10:45:00,55.25,55.25,55.23,55.23,200.0,55.099,55.099,55.0791,55.0791,200.0
2014-05-14 10:50:00,55.32,55.36,55.24,55.29,1000.0,55.1688,55.2087,55.089,55.1389,1000.0
2014-05-14 10:55:00,55.41,55.56,55.26,55.26,3200.0,55.2586,55.4082,55.109,55.109,3200.0
2014-05-14 11:00:00,55.34,55.34,55.34,55.34,100.0,55.1888,55.1888,55.1888,55.1888,100.0
2014-05-14 11:05:00,55.34,55.34,55.34,55.34,0.0,55.1888,55.1888,55.1888,55.1888,0.0
2014-05-14 11:10:00,55.4,55.4,55.4,55.4,100.0,55.2486,55.2486,55.2486,55.2486,100.0
2014-05-14 11:15:00,55.31,55.31,55.31,55.31,100.0,55.1589,55.1589,55.1589,55.1589,100.0
2014-05-14 11:20:00,55.31,55.31,55.31,55.31,0.0,55.1589,55.1589,55.1589,55.1589,0.0
2014-05-14 11:25:00,55.39,55.57,55.25,55.44,4100.0,55.2386,55.4181,55.099,55.2885,4100.0
2014-05-14 11:30:00,55.43,55.66,55.28,55.56,5100.0,55.2785,55.5079,55.1289,55.4082,5100.0
2014-05-14 11:35:00,55.42,55.74,55.36,55.74,3200.0,55.2686,55.5877,55.2087,55.5877,3200.0
2014-05-14 11:40:00,55.75,55.75,55.62,55.67,1000.0,55.5977,55.5977,55.468,55.5179,1000.0
2014-05-14 11:45:00,55.73,55.73,55.63,55.68,400.0,55.5777,55.5777,55.478,55.5278,400.0
2014-05-14 11:50:00,55.61,55.61,55.52,55.52,600.0,55.458,55.458,55.3683,55.3683,600.0
2014-05-14 11:55:00,55.49,55.49,55.22,55.48,11000.0,55.3384,55.3384,55.0691,55.3284,11000.0
2014-05-14 12:00:00,55.5,55.61,55.41,55.54,10700.0,55.3483,55.458,55.2586,55.3882,10700.0
2014-05-14 12:05:00,55.55,55.58,55.38,55.38,2900.0,55.3982,55.4281,55.2287,55.2287,2900.0
2014-05-14 12:10:00,55.38,55.38,55.38,55.38,0.0,55.2287,55.2287,55.2287,55.2287,0.0
2014-05-14 12:15:00,55.38,55.38,55.38,55.38,0.0,55.2287,55.2287,55.2287,55.2287,0.0
2014-05-14 12:20:00,55.42,55.42,55.42,55.42,100.0,55.2686,55.2686,55.2686,55.2686,100.0
2014-05-14 12:25:00,55.47,55.5,55.47,55.5,500.0,55.3184,55.3483,55.3184,55.3483,500.0
2014-05-14 12:30:00,55.46,55.46,55.37,55.37,400.0,55.3084,55.3084,55.2187,55.2187,400.0
2014-05-14 12:35:00,55.37,55.37,55.37,55.37,100.0,55.2187,55.2187,55.2187,55.2187,100.0
2014-05-14 12:40:00,55.59,55.59,55.59,55.59,100.0,55.4381,55.4381,55.4381,55.4381,100.0
2014-05-14 12:45:00,55.53,55.6,55.53,55.6,300.0,55.3783,55.4481,55.3783,55.4481,300.0
2014-05-14 12:50:00,55.49,55.49,55.47,55.47,600.0,55.3384,55.3384,55.3184,55.3184,600.0
2014-05-14 12:55:00,55.32,55.47,55.32,55.47,400.0,55.1688,55.3184,55.1688,55.3184,400.0
2014-05-14 13:00:00,55.48,55.57,55.48,55.5,800.0,55.3284,55.4181,55.3284,55.3483,800.0
2014-05-14 13:05:00,55.47,55.47,55.47,55.47,200.0,55.3184,55.3184,55.3184,55.3184,200.0
2014-05-14 13:10:00,55.56,55.58,55.55,55.55,300.0,55.4082,55.4281,55.3982,55.3982,300.0
2014-05-14 13:15:00,55.5,55.53,55.47,55.47,700.0,55.3483,55.3783,55.3184,55.3184,700.0
2014-05-14 13:20:00,55.48,55.57,55.44,55.55,3400.0,55.3284,55.4181,55.2885,55.3982,3400.0
2014-05-14 13:25:00,55.48,55.54,55.42,55.42,1700.0,55.3284,55.3882,55.2686,55.2686,1700.0
2014-05-14 13:30:00,55.39,55.39,55.39,55.39,100.0,55.2386,55.2386,55.2386,55.2386,100.0
2014-05-14 13:35:00,55.4,55.45,55.38,55.44,600.0,55.2486,55.2985,55.2287,55.2885,600.0
2014-05-14 13:40:00,55.45,55.45,55.23,55.23,1200.0,55.2985,55.2985,55.0791,55.0791,1200.0
2014-05-14 13:45:00,55.33,55.38,55.33,55.38,200.0,55.1788,55.2287,55.1788,55.2287,200.0
2014-05-14 13:50:00,55.4,55.42,55.35,55.38,600.0,55.2486,55.2686,55.1987,55.2287,600.0
2014-05-14 13:55:00,55.38,55.38,55.38,55.38,0.0,55.2287,55.2287,55.2287,55.2287,0.0
2014-05-14 14:00:00,55.44,55.46,55.37,55.37,600.0,55.2885,55.3084,55.2187,55.2187,600.0
2014-05-14 14:05:00,55.4,55.4,55.32,55.32,800.0,55.2486,55.2486,55.1688,55.1688,800.0
2014-05-14 14:10:00,55.34,55.34,55.25,55.29,800.0,55.1888,55.1888,55.099,55.1389,800.0
2014-05-14 14:15:00,55.29,55.33,55.28,55.31,1000.0,55.1389,55.1788,55.1289,55.1589,1000.0
2014-05-14 14:20:00,55.32,55.35,55.27,55.29,1900.0,55.1688,55.1987,55.119,55.1389,1900.0
2014-05-14 14:25:00,55.29,55.29,55.29,55.29,0.0,55.1389,55.1389,55.1389,55.1389,0.0
2014-05-14 14:30:00,55.33,55.39,55.31,55.31,1700.0,55.1788,55.2386,55.1589,55.1589,1700.0
2014-05-14 14:35:00,55.27,55.28,55.21,55.28,2400.0,55.119,55.1289,55.0591,55.1289,2400.0
2014-05-14 14:40:00,55.25,55.26,55.06,55.06,1400.0,55.099,55.109,54.9095,54.9095,1400.0
2014-05-14 14:45:00,55.07,55.12,54.92,54.92,2000.0,54.9195,54.9694,54.7699,54.7699,2000.0
2014-05-14 14:50:00,54.89,55.06,54.89,55.0,600.0,54.74,54.9095,54.74,54.8497,600.0
2014-05-14 14:55:00,55.0,55.04,54.89,54.89,1200.0,54.8497,54.8896,54.74,54.74,1200.0
2014-05-14 15:00:00,54.96,55.0,54.93,54.96,1200.0,54.8098,54.8497,54.7799,54.8098,1200.0
2014-05-14 15:05:00,55.01,55.04,54.94,54.94,1100.0,54.8597,54.8896,54.7899,54.7899,1100.0
2014-05-14 15:10:00,54.91,55.15,54.91,55.12,2400.0,54.7599,54.9993,54.7599,54.9694,2400.0
2014-05-14 15:15:00,55.1,55.13,55.07,55.13,300.0,54.9494,54.9793,54.9195,54.9793,300.0
2014-05-14 15:20:00,55.27,55.28,55.1,55.11,2600.0,55.119,55.1289,54.9494,54.9594,2600.0
2014-05-14 15:25:00,55.14,55.14,55.11,55.12,900.0,54.9893,54.9893,54.9594,54.9694,900.0
2014-05-14 15:30:00,55.08,55.08,54.87,54.87,2400.0,54.9295,54.9295,54.7201,54.7201,2400.0
2014-05-14 15:35:00,54.89,54.93,54.78,54.78,2700.0,54.74,54.7799,54.6303,54.6303,2700.0
2014-05-14 15:40:00,54.86,54.93,54.86,54.88,1800.0,54.7101,54.7799,54.7101,54.73,1800.0
2014-05-14 15:45:00,54.99,55.04,54.98,55.02,2400.0,54.8397,54.8896,54.8298,54.8696,2400.0
2014-05-14 15:50:00,54.99,55.1,54.99,55.08,5100.0,54.8397,54.9494,54.8397,54.9295,5100.0
2014-05-14 15:55:00,55.07,55.08,54.93,54.96,10200.0,54.9195,54.9295,54.7799,54.8098,10200.0
2014-05-15 09:30:00,54.84,54.85,54.82,54.85,2200.0,54.6901,54.7001,54.6702,54.7001,2200.0
2014-05-15 09:35:00,54.55,54.55,54.44,54.44,700.0,54.4009,54.4009,54.2912,54.2912,700.0
2014-05-15 09:40:00,54.37,54.53,54.37,54.46,300.0,54.2214,54.381,54.2214,54.3112,300.0
2014-05-15 09:45:00,54.49,54.49,54.12,54.12,2200.0,54.3411,54.3411,53.9721,53.9721,2200.0
2014-05-15 09:50:00,54.08,54.1,53.92,54.1,1800.0,53.9322,53.9522,53.7727,53.9522,1800.0
2014-05-15 09:55:00,53.99,54.05,53.99,54.05,500.0,53.8425,53.9023,53.8425,53.9023,500.0
2014-05-15 10:00:00,53.95,54.15,53.79,54.15,8900.0,53.8026,54.002,53.643,54.002,8900.0
2014-05-15 10:05:00,54.15,54.25,53.77,53.77,7900.0,54.002,54.1018,53.6231,53.6231,7900.0
2014-05-15 10:10:00,53.8,53.81,53.73,53.76,700.0,53.653,53.663,53.5832,53.6131,700.0
2014-05-15 10:15:00,53.73,54.12,53.7,54.1,15800.0,53.5832,53.9721,53.5533,53.9522,15800.0
2014-05-15 10:20:00,54.12,54.12,54.01,54.01,700.0,53.9721,53.9721,53.8624,53.8624,700.0
2014-05-15 10:25:00,54.02,54.02,54.02,54.02,200.0,53.8724,53.8724,53.8724,53.8724,200.0
2014-05-15 10:30:00,54.18,54.29,54.18,54.19,700.0,54.0319,54.1416,54.0319,54.0419,700.0
2014-05-15 10:35:00,54.19,54.19,54.0,54.0,1100.0,54.0419,54.0419,53.8524,53.8524,1100.0
2014-05-15 10:40:00,53.96,54.23,53.91,54.23,2300.0,53.8125,54.0818,53.7627,54.0818,2300.0
2014-05-15 10:45:00,54.26,54.34,54.16,54.16,1700.0,54.1117,54.1915,54.012,54.012,1700.0
2014-05-15 10:50:00,54.12,54.12,54.03,54.07,1100.0,53.9721,53.9721,53.8824,53.9222,1100.0
2014-05-15 10:55:00,54.18,54.33,54.11,54.14,6000.0,54.0319,54.1815,53.9621,53.9921,6000.0
2014-05-15 11:00:00,54.04,54.16,53.99,54.01,3000.0,53.8923,54.012,53.8425,53.8624,3000.0
2014-05-15 11:05:00,53.91,53.91,53.73,53.77,900.0,53.7627,53.7627,53.5832,53.6231,900.0
2014-05-15 11:10:00,53.73,53.84,53.73,53.78,700.0,53.5832,53.6929,53.5832,53.633,700.0
2014-05-15 11:15:00,53.75,53.88,53.72,53.88,900.0,53.6031,53.7328,53.5732,53.7328,900.0
2014-05-15 11:20:00,53.77,53.77,53.75,53.75,800.0,53.6231,53.6231,53.6031,53.6031,800.0
2014-05-15 11:25:00,53.83,53.87,53.83,53.87,400.0,53.6829,53.7228,53.6829,53.7228,400.0
2014-05-15 11:30:00,53.95,53.95,53.95,53.95,200.0,53.8026,53.8026,53.8026,53.8026,200.0
2014-05-15 11:35:00,53.95,53.99,53.91,53.95,1800.0,53.8026,53.8425,53.7627,53.8026,1800.0
2014-05-15 11:40:00,53.86,53.86,53.86,53.86,200.0,53.7128,53.7128,53.7128,53.7128,200.0
2014-05-15 11:45:00,53.86,53.86,53.8,53.8,800.0,53.7128,53.7128,53.653,53.653,800.0
2014-05-15 11:50:00,53.85,53.85,53.73,53.73,1000.0,53.7028,53.7028,53.5832,53.5832,1000.0
2014-05-15 11:55:00,53.68,53.73,53.68,53.7,500.0,53.5333,53.5832,53.5333,53.5533,500.0
2014-05-15 12:00:00,53.77,53.79,53.71,53.79,300.0,53.6231,53.643,53.5632,53.643,300.0
2014-05-15 12:05:00,53.8,53.85,53.8,53.85,400.0,53.653,53.7028,53.653,53.7028,400.0
2014-05-15 12:10:00,53.81,53.82,53.8,53.82,600.0,53.663,53.6729,53.653,53.6729,600.0
2014-05-15 12:15:00,53.82,53.82,53.78,53.8,900.0,53.6729,53.6729,53.633,53.653,900.0
2014-05-15 12:20:00,53.67,53.77,53.66,53.66,600.0,53.5233,53.6231,53.5134,53.5134,600.0
2014-05-15 12:25:00,53.68,53.82,53.68,53.82,500.0,53.5333,53.6729,53.5333,53.6729,500.0
2014-05-15 12:30:00,53.92,53.92,53.92,53.92,400.0,53.7727,53.7727,53.7727,53.7727,400.0
2014-05-15 12:35:00,54.07,54.07,53.98,54.02,1400.0,53.9222,53.9222,53.8325,53.8724,1400.0
2014-05-15 12:40:00,54.02,54.02,54.02,54.02,200.0,53.8724,53.8724,53.8724,53.8724,200.0
2014-05-15 12:45:00,54.12,54.12,53.97,53.97,900.0,53.9721,53.9721,53.8225,53.8225,900.0
2014-05-15 12:50:00,53.98,54.04,53.98,54.04,800.0,53.8325,53.8923,53.8325,53.8923,800.0
2014-05-15 12:55:00,54.04,54.04,54.04,54.04,0.0,53.8923,53.8923,53.8923,53.8923,0.0
2014-05-15 13:00:00,54.12,54.12,54.12,54.12,100.0,53.9721,53.9721,53.9721,53.9721,100.0
2014-05-15 13:05:00,54.13,54.13,54.11,54.11,700.0,53.9821,53.9821,53.9621,53.9621,700.0
2014-05-15 13:10:00,54.11,54.11,54.11,54.11,0.0,53.9621,53.9621,53.9621,53.9621,0.0
2014-05-15 13:15:00,54.14,54.14,54.04,54.12,1700.0,53.9921,53.9921,53.8923,53.9721,1700.0
2014-05-15 13:20:00,54.03,54.04,53.96,53.99,2400.0,53.8824,53.8923,53.8125,53.8425,2400.0
2014-05-15 13:25:00,54.08,54.08,54.08,54.08,100.0,53.9322,53.9322,53.9322,53.9322,100.0
2014-05-15 13:30:00,54.09,54.15,54.08,54.15,400.0,53.9422,54.002,53.9322,54.002,400.0
2014-05-15 13:35:00,54.15,54.15,54.1,54.1,700.0,54.002,54.002,53.9522,53.9522,700.0
2014-05-15 13:40:00,54.1,54.1,53.93,53.95,2000.0,53.9522,53.9522,53.7826,53.8026,2000.0
2014-05-15 13:45:00,53.96,54.04,53.86,54.04,4000.0,53.8125,53.8923,53.7128,53.8923,4000.0
2014-05-15 13:50:00,54.04,54.11,53.99,54.02,12500.0,53.8923,53.9621,53.8425,53.8724,12500.0
2014-05-15 13:55:00,54.03,54.23,54.03,54.13,500.0,53.8824,54.0818,53.8824,53.9821,500.0
2014-05-15 14:00:00,54.22,54.25,54.21,54.25,1000.0,54.0718,54.1018,54.0619,54.1018,1000.0
2014-05-15 14:05:00,54.29,54.29,54.22,54.22,1100.0,54.1416,54.1416,54.0718,54.0718,1100.0
2014-05-15 14:10:00,54.33,54.38,54.26,54.3,2200.0,54.1815,54.2314,54.1117,54.1516,2200.0
2014-05-15 14:15:00,54.26,54.34,54.11,54.13,10900.0,54.1117,54.1915,53.9621,53.9821,10900.0
2014-05-15 14:20:00,54.04,54.24,54.04,54.24,700.0,53.8923,54.0918,53.8923,54.0918,700.0
2014-05-15 14:25:00,54.28,54.28,54.01,54.02,1500.0,54.1317,54.1317,53.8624,53.8724,1500.0
2014-05-15 14:30:00,54.11,54.2,54.11,54.2,600.0,53.9621,54.0519,53.9621,54.0519,600.0
2014-05-15 14:35:00,54.34,54.35,54.3,54.31,1500.0,54.1915,54.2015,54.1516,54.1616,1500.0
2014-05-15 14:40:00,54.34,54.34,54.24,54.3,1000.0,54.1915,54.1915,54.0918,54.1516,1000.0
2014-05-15 14:45:00,54.26,54.26,54.19,54.19,400.0,54.1117,54.1117,54.0419,54.0419,400.0
2014-05-15 14:50:00,54.3,54.45,54.3,54.44,600.0,54.1516,54.3012,54.1516,54.2912,600.0
2014-05-15 14:55:00,54.46,54.46,54.35,54.35,1200.0,54.3112,54.3112,54.2015,54.2015,1200.0
2014-05-15 15:00:00,54.42,54.42,54.36,54.37,1900.0,54.2713,54.2713,54.2115,54.2214,1900.0
2014-05-15 15:05:00,54.34,54.34,54.31,54.33,800.0,54.1915,54.1915,54.1616,54.1815,800.0
2014-05-15 15:10:00,54.33,54.41,54.33,54.41,200.0,54.1815,54.2613,54.1815,54.2613,200.0
2014-05-15 15:15:00,54.5,54.5,54.36,54.36,800.0,54.3511,54.3511,54.2115,54.2115,800.0
2014-05-15 15:20:00,54.28,54.32,54.27,54.27,1100.0,54.1317,54.1716,54.1217,54.1217,1100.0
2014-05-15 15:25:00,54.24,54.27,54.24,54.26,1700.0,54.0918,54.1217,54.0918,54.1117,1700.0
2014-05-15 15:30:00,54.3,54.32,54.26,54.31,1400.0,54.1516,54.1716,54.1117,54.1616,1400.0
2014-05-15 15:35:00,54.35,54.48,54.32,54.34,4000.0,54.2015,54.3311,54.1716,54.1915,4000.0
2014-05-15 15:40:00,54.35,54.35,54.28,54.31,8300.0,54.2015,54.2015,54.1317,54.1616,8300.0
2014-05-15 15:45:00,54.33,54.41,54.28,54.36,2200.0,54.1815,54.2613,54.1317,54.2115,2200.0
2014-05-15 15:50:00,54.36,54.36,54.24,54.3,2000.0,54.2115,54.2115,54.0918,54.1516,2000.0
2014-05-15 15:55:00,54.31,54.35,54.22,54.26,7900.0,54.1616,54.2015,54.0718,54.1117,7900.0
2014-05-16 09:30:00,54.14,54.14,53.91,53.91,6100.0,53.9921,53.9921,53.7627,53.7627,6100.0
2014-05-16 09:35:00,53.81,53.81,53.7,53.7,700.0,53.663,53.663,53.5533,53.5533,700.0
2014-05-16 09:40:00,53.7,53.9,53.7,53.9,500.0,53.5533,53.7527,53.5533,53.7527,500.0
2014-05-16 09:45:00,53.77,53.86,53.7,53.7,1100.0,53.6231,53.7128,53.5533,53.5533,1100.0
2014-05-16 09:50:00,53.81,53.95,53.81,53.84,700.0,53.663,53.8026,53.663,53.6929,700.0
2014-05-16 09:55:00,53.85,54.03,53.85,53.92,1300.0,53.7028,53.8824,53.7028,53.7727,1300.0
2014-05-16 10:00:00,54.02,54.03,53.81,53.81,2900.0,53.8724,53.8824,53.663,53.663,2900.0
2014-05-16 10:05:00,53.75,53.84,53.54,53.54,5100.0,53.6031,53.6929,53.3937,53.3937,5100.0
2014-05-16 10:10:00,53.54,53.68,53.54,53.58,600.0,53.3937,53.5333,53.3937,53.4336,600.0
2014-05-16 10:15:00,53.75,53.97,53.72,53.96,1900.0,53.6031,53.8225,53.5732,53.8125,1900.0
2014-05-16 10:20:00,53.96,53.96,53.83,53.84,3000.0,53.8125,53.8125,53.6829,53.6929,3000.0
2014-05-16 10:25:00,53.84,53.84,53.79,53.79,1200.0,53.6929,53.6929,53.643,53.643,1200.0
2014-05-16 10:30:00,53.7,53.75,53.7,53.75,400.0,53.5533,53.6031,53.5533,53.6031,400.0
2014-05-16 10:35:00,53.81,53.87,53.81,53.87,900.0,53.663,53.7228,53.663,53.7228,900.0
2014-05-16 10:40:00,53.96,53.96,53.85,53.85,1600.0,53.8125,53.8125,53.7028,53.7028,1600.0
2014-05-16 10:45:00,53.72,53.86,53.69,53.86,2400.0,53.5732,53.7128,53.5433,53.7128,2400.0
2014-05-16 10:50:00,53.97,53.98,53.91,53.94,1600.0,53.8225,53.8325,53.7627,53.7926,1600.0
2014-05-16 10:55:00,53.96,53.96,53.91,53.91,1100.0,53.8125,53.8125,53.7627,53.7627,1100.0
2014-05-16 11:00:00,53.88,53.91,53.88,53.91,300.0,53.7328,53.7627,53.7328,53.7627,300.0
2014-05-16 11:05:00,53.96,54.0,53.93,54.0,600.0,53.8125,53.8524,53.7826,53.8524,600.0
2014-05-16 11:10:00,54.11,54.11,54.09,54.1,900.0,53.9621,53.9621,53.9422,53.9522,900.0
2014-05-16 11:15:00,54.1,54.13,54.07,54.07,700.0,53.9522,53.9821,53.9222,53.9222,700.0
2014-05-16 11:20:00,54.2,54.21,54.08,54.08,1900.0,54.0519,54.0619,53.9322,53.9322,1900.0
2014-05-16 11:25:00,54.22,54.23,54.22,54.23,1100.0,54.0718,54.0818,54.0718,54.0818,1100.0
2014-05-16 11:30:00,54.32,54.35,54.32,54.34,400.0,54.1716,54.2015,54.1716,54.1915,400.0
2014-05-16 11:35:00,54.36,54.36,54.3,54.3,2500.0,54.2115,54.2115,54.1516,54.1516,2500.0
2014-05-16 11:40:00,54.34,54.34,54.34,54.34,900.0,54.1915,54.1915,54.1915,54.1915,900.0
2014-05-16 11:45:00,54.34,54.34,54.34,54.34,900.0,54.1915,54.1915,54.1915,54.1915,900.0
2014-05-16 11:50:00,54.36,54.4,54.31,54.31,2200.0,54.2115,54.2513,54.1616,54.1616,2200.0
2014-05-16 11:55:00,54.29,54.33,54.29,54.31,700.0,54.1416,54.1815,54.1416,54.1616,700.0
2014-05-16 12:00:00,54.29,54.31,54.29,54.3,300.0,54.1416,54.1616,54.1416,54.1516,300.0
2014-05-16 12:05:00,54.22,54.27,54.19,54.25,1900.0,54.0718,54.1217,54.0419,54.1018,1900.0
2014-05-16 12:10:00,54.25,54.26,54.2,54.26,600.0,54.1018,54.1117,54.0519,54.1117,600.0
2014-05-16 12:15:00,54.3,54.3,54.25,54.25,500.0,54.1516,54.1516,54.1018,54.1018,500.0
2014-05-16 12:20:00,54.24,54.24,54.24,54.24,100.0,54.0918,54.0918,54.0918,54.0918,100.0
2014-05-16 12:25:00,54.15,54.15,54.04,54.11,600.0,54.002,54.002,53.8923,53.9621,600.0
2014-05-16 12:30:00,54.11,54.11,54.11,54.11,500.0,53.9621,53.9621,53.9621,53.9621,500.0
2014-05-16 12:35:00,54.02,54.02,54.02,54.02,100.0,53.8724,53.8724,53.8724,53.8724,100.0
2014-05-16 12:40:00,54.12,54.13,54.11,54.13,1600.0,53.9721,53.9821,53.9621,53.9821,1600.0
2014-05-16 12:45:00,54.13,54.13,54.12,54.12,900.0,53.9821,53.9821,53.9721,53.9721,900.0
2014-05-16 12:50:00,54.12,54.12,54.12,54.12,0.0,53.9721,53.9721,53.9721,53.9721,0.0
2014-05-16 12:55:00,54.12,54.12,54.12,54.12,0.0,53.9721,53.9721,53.9721,53.9721,0.0
2014-05-16 13:00:00,54.12,54.18,54.1,54.17,2800.0,53.9721,54.0319,53.9522,54.022,2800.0
2014-05-16 13:05:00,54.17,54.22,54.17,54.21,1500.0,54.022,54.0718,54.022,54.0619,1500.0
2014-05-16 13:10:00,54.3,54.35,54.3,54.35,200.0,54.1516,54.2015,54.1516,54.2015,200.0
2014-05-16 13:15:00,54.35,54.42,54.35,54.39,900.0,54.2015,54.2713,54.2015,54.2414,900.0
2014-05-16 13:20:00,54.46,54.48,54.46,54.48,1300.0,54.3112,54.3311,54.3112,54.3311,1300.0
2014-05-16 13:25:00,54.48,54.54,54.48,54.54,2700.0,54.3311,54.391,54.3311,54.391,2700.0
2014-05-16 13:30:00,54.54,54.63,54.54,54.63,2300.0,54.391,54.4807,54.391,54.4807,2300.0
2014-05-16 13:35:00,54.65,54.71,54.65,54.65,1300.0,54.5007,54.5605,54.5007,54.5007,1300.0
2014-05-16 13:40:00,54.66,54.68,54.64,54.64,1600.0,54.5106,54.5306,54.4907,54.4907,1600.0
2014-05-16 13:45:00,54.64,54.66,54.62,54.64,1100.0,54.4907,54.5106,54.4707,54.4907,1100.0
2014-05-16 13:50:00,54.7,54.71,54.68,54.68,1800.0,54.5505,54.5605,54.5306,54.5306,1800.0
2014-05-16 13:55:00,54.68,54.69,54.68,54.68,1900.0,54.5306,54.5405,54.5306,54.5306,1900.0
2014-05-16 14:00:00,54.69,54.69,54.65,54.65,3300.0,54.5405,54.5405,54.5007,54.5007,3300.0
2014-05-16 14:05:00,54.65,54.71,54.65,54.71,1500.0,54.5007,54.5605,54.5007,54.5605,1500.0
2014-05-16 14:10:00,54.71,54.71,54.71,54.71,1400.0,54.5605,54.5605,54.5605,54.5605,1400.0
2014-05-16 14:15:00,54.75,54.82,54.75,54.82,2300.0,54.6004,54.6702,54.6004,54.6702,2300.0
2014-05-16 14:20:00,54.82,54.92,54.81,54.89,1800.0,54.6702,54.7699,54.6602,54.74,1800.0
2014-05-16 14:25:00,54.9,55.0,54.9,55.0,3000.0,54.75,54.8497,54.75,54.8497,3000.0
2014-05-16 14:30:00,55.02,55.03,55.02,55.02,1600.0,54.8696,54.8796,54.8696,54.8696,1600.0
2014-05-16 14:35:00,55.02,55.13,55.0,55.13,3700.0,54.8696,54.9793,54.8497,54.9793,3700.0
2014-05-16 14:40:00,55.12,55.22,55.12,55.22,1900.0,54.9694,55.0691,54.9694,55.0691,1900.0
2014-05-16 14:45:00,55.23,55.24,55.22,55.24,4900.0,55.0791,55.089,55.0691,55.089,4900.0
2014-05-16 14:50:00,55.25,55.26,55.22,55.22,2300.0,55.099,55.109,55.0691,55.0691,2300.0
2014-05-16 14:55:00,55.26,55.42,55.26,55.42,2500.0,55.109,55.2686,55.109,55.2686,2500.0
2014-05-16 15:00:00,55.43,55.48,55.43,55.48,1000.0,55.2785,55.3284,55.2785,55.3284,1000.0
2014-05-16 15:05:00,55.49,55.57,55.49,55.57,3600.0,55.3384,55.4181,55.3384,55.4181,3600.0
2014-05-16 15:10:00,55.65,55.68,55.6,55.6,2700.0,55.4979,55.5278,55.4481,55.4481,2700.0
2014-05-16 15:15:00,55.6,55.6,55.51,55.52,2900.0,55.4481,55.4481,55.3583,55.3683,2900.0
2014-05-16 15:20:00,55.52,55.56,55.52,55.55,1500.0,55.3683,55.4082,55.3683,55.3982,1500.0
2014-05-16 15:25:00,55.55,55.55,55.5,55.52,2000.0,55.3982,55.3982,55.3483,55.3683,2000.0
2014-05-16 15:30:00,55.54,55.58,55.54,55.54,2400.0,55.3882,55.4281,55.3882,55.3882,2400.0
2014-05-16 15:35:00,55.56,55.59,55.52,55.52,1300.0,55.4082,55.4381,55.3683,55.3683,1300.0
2014-05-16 15:40:00,55.51,55.51,55.41,55.41,900.0,55.3583,55.3583,55.2586,55.2586,900.0
2014-05-16 15:45:00,55.47,55.48,55.42,55.43,2200.0,55.3184,55.3284,55.2686,55.2785,2200.0
2014-05-16 15:50:00,55.43,55.49,55.43,55.49,1500.0,55.2785,55.3384,55.2785,55.3384,1500.0
2014-05-16 15:55:00,55.53,55.6,55.5,55.6,10000.0,55.3783,55.4481,55.3483,55.4481,10000.0
2014-05-19 09:30:00,55.28,55.4,55.27,55.4,1800.0,55.1289,55.2486,55.119,55.2486,1800.0
2014-05-19 09:35:00,55.4,55.74,55.4,55.63,3700.0,55.2486,55.5877,55.2486,55.478,3700.0
2014-05-19 09:40:00,55.77,55.81,55.72,55.8,3700.0,55.6176,55.6575,55.5677,55.6475,3700.0
2014-05-19 09:45:00,55.96,55.96,55.94,55.94,1400.0,55.8071,55.8071,55.7871,55.7871,1400.0
2014-05-19 09:50:00,55.96,55.98,55.93,55.95,1400.0,55.8071,55.827,55.7772,55.7971,1400.0
2014-05-19 09:55:00,55.95,55.95,55.82,55.82,2600.0,55.7971,55.7971,55.6675,55.6675,2600.0
2014-05-19 10:00:00,55.95,56.12,55.93,55.95,2800.0,55.7971,55.9666,55.7772,55.7971,2800.0
2014-05-19 10:05:00,56.05,56.16,56.03,56.13,1600.0,55.8968,56.0065,55.8769,55.9766,1600.0
2014-05-19 10:10:00,56.19,56.19,56.02,56.08,2100.0,56.0364,56.0364,55.8669,55.9268,2100.0
2014-05-19 10:15:00,56.16,56.44,56.16,56.44,3100.0,56.0065,56.2858,56.0065,56.2858,3100.0
2014-05-19 10:20:00,56.44,56.51,56.44,56.48,1800.0,56.2858,56.3556,56.2858,56.3257,1800.0
2014-05-19 10:25:00,56.48,56.5,56.46,56.48,600.0,56.3257,56.3456,56.3057,56.3257,600.0
2014-05-19 10:30:00,56.37,56.4,56.24,56.32,2200.0,56.216,56.2459,56.0863,56.1661,2200.0
2014-05-19 10:35:00,56.32,56.39,56.32,56.39,1900.0,56.1661,56.2359,56.1661,56.2359,1900.0
2014-05-19 10:40:00,56.41,56.51,56.36,56.51,1700.0,56.2558,56.3556,56.206,56.3556,1700.0
2014-05-19 10:45:00,56.51,56.53,56.47,56.47,1600.0,56.3556,56.3755,56.3157,56.3157,1600.0
2014-05-19 10:50:00,56.47,56.51,56.47,56.47,1400.0,56.3157,56.3556,56.3157,56.3157,1400.0
2014-05-19 10:55:00,56.51,56.58,56.51,56.54,2200.0,56.3556,56.4254,56.3556,56.3855,2200.0
2014-05-19 11:00:00,56.55,56.59,56.53,56.59,1600.0,56.3955,56.4354,56.3755,56.4354,1600.0
2014-05-19 11:05:00,56.62,56.66,56.61,56.66,3200.0,56.4653,56.5052,56.4553,56.5052,3200.0
2014-05-19 11:10:00,56.68,56.82,56.68,56.79,700.0,56.5251,56.6647,56.5251,56.6348,700.0
2014-05-19 11:15:00,56.87,56.87,56.84,56.84,1500.0,56.7146,56.7146,56.6847,56.6847,1500.0
2014-05-19 11:20:00,56.87,56.87,56.74,56.79,2100.0,56.7146,56.7146,56.5849,56.6348,2100.0
2014-05-19 11:25:00,56.73,56.85,56.73,56.79,1700.0,56.575,56.6946,56.575,56.6348,1700.0
2014-05-19 11:30:00,56.78,56.8,56.77,56.77,1600.0,56.6248,56.6448,56.6149,56.6149,1600.0
2014-05-19 11:35:00,56.77,56.8,56.75,56.78,1600.0,56.6149,56.6448,56.5949,56.6248,1600.0
2014-05-19 11:40:00,56.78,56.78,56.77,56.77,800.0,56.6248,56.6248,56.6149,56.6149,800.0
2014-05-19 11:45:00,56.77,56.79,56.76,56.79,1100.0,56.6149,56.6348,56.6049,56.6348,1100.0
2014-05-19 11:50:00,56.79,56.85,56.79,56.84,1600.0,56.6348,56.6946,56.6348,56.6847,1600.0
2014-05-19 11:55:00,56.84,56.88,56.84,56.84,1200.0,56.6847,56.7246,56.6847,56.6847,1200.0
2014-05-19 12:00:00,56.84,56.84,56.82,56.82,1100.0,56.6847,56.6847,56.6647,56.6647,1100.0
2014-05-19 12:05:00,56.82,56.9,56.77,56.87,2100.0,56.6647,56.7445,56.6149,56.7146,2100.0
2014-05-19 12:10:00,56.87,56.88,56.87,56.87,900.0,56.7146,56.7246,56.7146,56.7146,900.0
2014-05-19 12:15:00,56.87,56.91,56.87,56.91,1700.0,56.7146,56.7545,56.7146,56.7545,1700.0
2014-05-19 12:20:00,56.91,56.95,56.9,56.95,1700.0,56.7545,56.7944,56.7445,56.7944,1700.0
2014-05-19 12:25:00,56.95,56.96,56.91,56.93,1400.0,56.7944,56.8043,56.7545,56.7744,1400.0
2014-05-19 12:30:00,56.93,56.93,56.81,56.81,1100.0,56.7744,56.7744,56.6548,56.6548,1100.0
2014-05-19 12:35:00,56.82,56.82,56.68,56.69,1600.0,56.6647,56.6647,56.5251,56.5351,1600.0
2014-05-19 12:40:00,56.69,56.74,56.69,56.74,900.0,56.5351,56.5849,56.5351,56.5849,900.0
2014-05-19 12:45:00,56.74,56.76,56.73,56.76,1000.0,56.5849,56.6049,56.575,56.6049,1000.0
2014-05-19 12:50:00,56.76,56.76,56.65,56.76,1300.0,56.6049,56.6049,56.4952,56.6049,1300.0
2014-05-19 12:55:00,56.76,56.78,56.64,56.64,1600.0,56.6049,56.6248,56.4852,56.4852,1600.0
2014-05-19 13:00:00,56.64,56.64,56.64,56.64,0.0,56.4852,56.4852,56.4852,56.4852,0.0
2014-05-19 13:05:00,56.75,56.78,56.73,56.77,1800.0,56.5949,56.6248,56.575,56.6149,1800.0
2014-05-19 13:10:00,56.78,56.8,56.69,56.71,1300.0,56.6248,56.6448,56.5351,56.555,1300.0
2014-05-19 13:15:00,56.71,56.71,56.65,56.65,500.0,56.555,56.555,56.4952,56.4952,500.0
2014-05-19 13:20:00,56.69,56.76,56.69,56.69,1700.0,56.5351,56.6049,56.5351,56.5351,1700.0
2014-05-19 13:25:00,56.68,56.68,56.52,56.53,1900.0,56.5251,56.5251,56.3655,56.3755,1900.0
2014-05-19 13:30:00,56.45,56.5,56.44,56.46,900.0,56.2957,56.3456,56.2858,56.3057,900.0
2014-05-19 13:35:00,56.46,56.49,56.41,56.41,1400.0,56.3057,56.3356,56.2558,56.2558,1400.0
2014-05-19 13:40:00,56.44,56.51,56.44,56.5,1600.0,56.2858,56.3556,56.2858,56.3456,1600.0
2014-05-19 13:45:00,56.5,56.5,56.5,56.5,500.0,56.3456,56.3456,56.3456,56.3456,500.0
2014-05-19 13:50:00,56.52,56.58,56.5,56.5,2200.0,56.3655,56.4254,56.3456,56.3456,2200.0
2014-05-19 13:55:00,56.59,56.6,56.57,56.57,1200.0,56.4354,56.4453,56.4154,56.4154,1200.0
2014-05-19 14:00:00,56.57,56.68,56.57,56.64,2000.0,56.4154,56.5251,56.4154,56.4852,2000.0
2014-05-19 14:05:00,56.64,56.66,56.62,56.64,1700.0,56.4852,56.5052,56.4653,56.4852,1700.0
2014-05-19 14:10:00,56.65,56.74,56.65,56.71,1500.0,56.4952,56.5849,56.4952,56.555,1500.0
2014-05-19 14:15:00,56.76,56.84,56.76,56.84,2200.0,56.6049,56.6847,56.6049,56.6847,2200.0
2014-05-19 14:20:00,56.84,56.98,56.84,56.93,2700.0,56.6847,56.8243,56.6847,56.7744,2700.0
2014-05-19 14:25:00,56.96,56.99,56.92,56.94,2100.0,56.8043,56.8343,56.7645,56.7844,2100.0
2014-05-19 14:30:00,56.95,56.95,56.83,56.84,2200.0,56.7944,56.7944,56.6747,56.6847,2200.0
2014-05-19 14:35:00,56.85,56.93,56.84,56.93,1800.0,56.6946,56.7744,56.6847,56.7744,1800.0
2014-05-19 14:40:00,56.93,56.94,56.9,56.93,1700.0,56.7744,56.7844,56.7445,56.7744,1700.0
2014-05-19 14:45:00,56.94,57.13,56.94,57.13,6900.0,56.7844,56.9739,56.7844,56.9739,6900.0
2014-05-19 14:50:00,57.13,57.16,57.01,57.01,5000.0,56.9739,57.0038,56.8542,56.8542,5000.0
2014-05-19 14:55:00,57.01,57.03,56.96,56.99,1900.0,56.8542,56.8742,56.8043,56.8343,1900.0
2014-05-19 15:00:00,56.99,57.05,56.99,57.02,2100.0,56.8343,56.8941,56.8343,56.8642,2100.0
2014-05-19 15:05:00,57.03,57.05,56.98,57.01,3600.0,56.8742,56.8941,56.8243,56.8542,3600.0
2014-05-19 15:10:00,57.01,57.04,56.96,57.02,2500.0,56.8542,56.8841,56.8043,56.8642,2500.0
2014-05-19 15:15:00,56.99,56.99,56.9,56.91,2100.0,56.8343,56.8343,56.7445,56.7545,2100.0
2014-05-19 15:20:00,57.01,57.02,56.93,57.0,3500.0,56.8542,56.8642,56.7744,56.8442,3500.0
2014-05-19 15:25:00,57.04,57.04,57.0,57.03,2400.0,56.8841,56.8841,56.8442,56.8742,2400.0
2014-05-19 15:30:00,57.03,57.28,57.03,57.28,4900.0,56.8742,57.1235,56.8742,57.1235,4900.0
2014-05-19 15:35:00,57.26,57.26,57.16,57.16,1800.0,57.1035,57.1035,57.0038,57.0038,1800.0
2014-05-19 15:40:00,57.13,57.26,57.1,57.1,3600.0,56.9739,57.1035,56.944,56.944,3600.0
2014-05-19 15:45:00,57.08,57.14,57.08,57.11,2300.0,56.924,56.9839,56.924,56.9539,2300.0
2014-05-19 15:50:00,57.12,57.14,57.05,57.11,5300.0,56.9639,56.9839,56.8941,56.9539,5300.0
2014-05-19 15:55:00,57.14,57.16,57.07,57.13,12000.0,56.9839,57.0038,56.914,56.9739,12000.0
2014-05-20 09:30:00,56.85,56.85,56.55,56.56,2600.0,56.6946,56.6946,56.3955,56.4054,2600.0
2014-05-20 09:35:00,56.56,56.71,56.44,56.53,1200.0,56.4054,56.555,56.2858,56.3755,1200.0
2014-05-20 09:40:00,56.53,56.53,56.32,56.33,800.0,56.3755,56.3755,56.1661,56.1761,800.0
2014-05-20 09:45:00,56.31,56.49,56.25,56.36,3900.0,56.1561,56.3356,56.0963,56.206,3900.0
2014-05-20 09:50:00,56.36,56.42,56.23,56.23,1100.0,56.206,56.2658,56.0763,56.0763,1100.0
2014-05-20 09:55:00,56.07,56.16,55.92,56.03,2100.0,55.9168,56.0065,55.7672,55.8769,2100.0
2014-05-20 10:00:00,56.07,56.1,55.99,56.1,1100.0,55.9168,55.9467,55.837,55.9467,1100.0
2014-05-20 10:05:00,56.1,56.21,56.1,56.1,1700.0,55.9467,56.0564,55.9467,55.9467,1700.0
2014-05-20 10:10:00,56.17,56.26,56.13,56.13,1100.0,56.0165,56.1063,55.9766,55.9766,1100.0
2014-05-20 10:15:00,56.15,56.4,56.15,56.29,2000.0,55.9966,56.2459,55.9966,56.1362,2000.0
2014-05-20 10:20:00,56.29,56.29,56.14,56.14,2200.0,56.1362,56.1362,55.9866,55.9866,2200.0
2014-05-20 10:25:00,56.05,56.24,56.04,56.04,1300.0,55.8968,56.0863,55.8869,55.8869,1300.0
2014-05-20 10:30:00,56.15,56.2,56.08,56.2,700.0,55.9966,56.0464,55.9268,56.0464,700.0
2014-05-20 10:35:00,56.26,56.37,56.26,56.27,2500.0,56.1063,56.216,56.1063,56.1162,2500.0
2014-05-20 10:40:00,56.18,56.26,56.07,56.26,1200.0,56.0265,56.1063,55.9168,56.1063,1200.0
2014-05-20 10:45:00,56.26,56.28,56.24,56.28,800.0,56.1063,56.1262,56.0863,56.1262,800.0
2014-05-20 10:50:00,56.3,56.3,56.21,56.21,400.0,56.1461,56.1461,56.0564,56.0564,400.0
2014-05-20 10:55:00,56.23,56.33,56.23,56.3,900.0,56.0763,56.1761,56.0763,56.1461,900.0
2014-05-20 11:00:00,56.31,56.35,56.21,56.32,1000.0,56.1561,56.196,56.0564,56.1661,1000.0
2014-05-20 11:05:00,56.32,56.38,56.31,56.36,500.0,56.1661,56.2259,56.1561,56.206,500.0
2014-05-20 11:10:00,56.31,56.34,56.3,56.3,900.0,56.1561,56.186,56.1461,56.1461,900.0
2014-05-20 11:15:00,56.28,56.3,56.17,56.24,1600.0,56.1262,56.1461,56.0165,56.0863,1600.0
2014-05-20 11:20:00,56.19,56.21,56.18,56.18,1200.0,56.0364,56.0564,56.0265,56.0265,1200.0
2014-05-20 11:25:00,56.18,56.18,56.02,56.07,1100.0,56.0265,56.0265,55.8669,55.9168,1100.0
2014-05-20 11:30:00,55.95,56.07,55.95,56.06,1400.0,55.7971,55.9168,55.7971,55.9068,1400.0
2014-05-20 11:35:00,56.1,56.1,56.04,56.04,300.0,55.9467,55.9467,55.8869,55.8869,300.0
2014-05-20 11:40:00,56.01,56.13,55.9,56.13,1600.0,55.8569,55.9766,55.7472,55.9766,1600.0
2014-05-20 11:45:00,56.09,56.17,56.09,56.17,600.0,55.9367,56.0165,55.9367,56.0165,600.0
2014-05-20 11:50:00,56.17,56.22,56.17,56.17,4200.0,56.0165,56.0664,56.0165,56.0165,4200.0
2014-05-20 11:55:00,56.17,56.17,55.99,56.04,2500.0,56.0165,56.0165,55.837,55.8869,2500.0
2014-05-20 12:00:00,56.04,56.04,55.75,55.75,2400.0,55.8869,55.8869,55.5977,55.5977,2400.0
2014-05-20 12:05:00,55.75,55.86,55.75,55.86,1600.0,55.5977,55.7074,55.5977,55.7074,1600.0
2014-05-20 12:10:00,55.86,55.86,55.67,55.76,1800.0,55.7074,55.7074,55.5179,55.6076,1800.0
2014-05-20 12:15:00,55.76,55.84,55.73,55.84,1400.0,55.6076,55.6874,55.5777,55.6874,1400.0
2014-05-20 12:20:00,55.94,55.94,55.94,55.94,1300.0,55.7871,55.7871,55.7871,55.7871,1300.0
2014-05-20 12:25:00,55.94,55.94,55.78,55.78,2400.0,55.7871,55.7871,55.6276,55.6276,2400.0
2014-05-20 12:30:00,55.78,55.81,55.73,55.81,2200.0,55.6276,55.6575,55.5777,55.6575,2200.0
2014-05-20 12:35:00,55.82,55.83,55.75,55.81,2300.0,55.6675,55.6774,55.5977,55.6575,2300.0
2014-05-20 12:40:00,55.81,55.84,55.72,55.84,2300.0,55.6575,55.6874,55.5677,55.6874,2300.0
2014-05-20 12:45:00,55.82,55.82,55.59,55.6,2900.0,55.6675,55.6675,55.4381,55.4481,2900.0
2014-05-20 12:50:00,55.67,55.75,55.58,55.58,2400.0,55.5179,55.5977,55.4281,55.4281,2400.0
2014-05-20 12:55:00,55.52,55.65,55.52,55.63,500.0,55.3683,55.4979,55.3683,55.478,500.0
2014-05-20 13:00:00,55.66,55.73,55.64,55.73,2200.0,55.5079,55.5777,55.488,55.5777,2200.0
2014-05-20 13:05:00,55.75,55.77,55.75,55.75,1000.0,55.5977,55.6176,55.5977,55.5977,1000.0
2014-05-20 13:10:00,55.75,55.75,55.59,55.61,700.0,55.5977,55.5977,55.4381,55.458,700.0
2014-05-20 13:15:00,55.61,55.64,55.54,55.64,2500.0,55.458,55.488,55.3882,55.488,2500.0
2014-05-20 13:20:00,55.63,55.72,55.58,55.69,1700.0,55.478,55.5677,55.4281,55.5378,1700.0
2014-05-20 13:25:00,55.7,55.77,55.65,55.72,1900.0,55.5478,55.6176,55.4979,55.5677,1900.0
2014-05-20 13:30:00,55.72,55.77,55.72,55.75,700.0,55.5677,55.6176,55.5677,55.5977,700.0
2014-05-20 13:35:00,55.75,55.78,55.67,55.71,2500.0,55.5977,55.6276,55.5179,55.5578,2500.0
2014-05-20 13:40:00,55.63,55.68,55.52,55.6,2500.0,55.478,55.5278,55.3683,55.4481,2500.0
2014-05-20 13:45:00,55.6,55.63,55.6,55.63,700.0,55.4481,55.478,55.4481,55.478,700.0
2014-05-20 13:50:00,55.66,55.79,55.66,55.79,1800.0,55.5079,55.6375,55.5079,55.6375,1800.0
2014-05-20 13:55:00,55.77,55.8,55.67,55.67,1400.0,55.6176,55.6475,55.5179,55.5179,1400.0
2014-05-20 14:00:00,55.76,55.82,55.76,55.82,1300.0,55.6076,55.6675,55.6076,55.6675,1300.0
2014-05-20 14:05:00,55.88,55.9,55.88,55.9,1200.0,55.7273,55.7472,55.7273,55.7472,1200.0
2014-05-20 14:10:00,55.89,55.95,55.89,55.95,1700.0,55.7373,55.7971,55.7373,55.7971,1700.0
2014-05-20 14:15:00,55.95,56.03,55.94,55.99,1900.0,55.7971,55.8769,55.7871,55.837,1900.0
2014-05-20 14:20:00,55.99,56.02,55.96,55.99,1600.0,55.837,55.8669,55.8071,55.837,1600.0
2014-05-20 14:25:00,56.0,56.0,55.87,55.87,800.0,55.847,55.847,55.7173,55.7173,800.0
2014-05-20 14:30:00,55.89,55.94,55.84,55.86,2800.0,55.7373,55.7871,55.6874,55.7074,2800.0
2014-05-20 14:35:00,55.88,55.91,55.78,55.88,8100.0,55.7273,55.7572,55.6276,55.7273,8100.0
2014-05-20 14:40:00,55.85,55.9,55.77,55.89,4700.0,55.6974,55.7472,55.6176,55.7373,4700.0
2014-05-20 14:45:00,55.89,55.99,55.89,55.98,1100.0,55.7373,55.837,55.7373,55.827,1100.0
2014-05-20 14:50:00,55.98,56.01,55.96,55.98,1900.0,55.827,55.8569,55.8071,55.827,1900.0
2014-05-20 14:55:00,55.96,56.04,55.96,56.04,200.0,55.8071,55.8869,55.8071,55.8869,200.0
2014-05-20 15:00:00,56.12,56.2,56.12,56.18,1600.0,55.9666,56.0464,55.9666,56.0265,1600.0
2014-05-20 15:05:00,56.21,56.24,56.21,56.22,3100.0,56.0564,56.0863,56.0564,56.0664,3100.0
2014-05-20 15:10:00,56.22,56.25,56.22,56.22,2700.0,56.0664,56.0963,56.0664,56.0664,2700.0
2014-05-20 15:15:00,56.22,56.24,56.22,56.24,1300.0,56.0664,56.0863,56.0664,56.0863,1300.0
2014-05-20 15:20:00,56.26,56.26,56.19,56.22,2200.0,56.1063,56.1063,56.0364,56.0664,2200.0
2014-05-20 15:25:00,56.29,56.35,56.29,56.3,1300.0,56.1362,56.196,56.1362,56.1461,1300.0
2014-05-20 15:30:00,56.29,56.3,56.26,56.26,1100.0,56.1362,56.1461,56.1063,56.1063,1100.0
2014-05-20 15:35:00,56.24,56.35,56.24,56.32,4500.0,56.0863,56.196,56.0863,56.1661,4500.0
2014-05-20 15:40:00,56.36,56.4,56.36,56.37,2600.0,56.206,56.2459,56.206,56.216,2600.0
2014-05-20 15:45:00,56.31,56.34,56.18,56.19,2700.0,56.1561,56.186,56.0265,56.0364,2700.0
2014-05-20 15:50:00,56.15,56.22,56.15,56.19,5600.0,55.9966,56.0664,55.9966,56.0364,5600.0
2014-05-20 15:55:00,56.19,56.23,56.09,56.12,11700.0,56.0364,56.0763,55.9367,55.9666,11700.0
2014-05-21 09:30:00,56.26,56.26,56.02,56.02,1000.0,56.1063,56.1063,55.8669,55.8669,1000.0
2014-05-21 09:35:00,56.02,56.02,56.02,56.02,0.0,55.8669,55.8669,55.8669,55.8669,0.0
2014-05-21 09:40:00,56.26,56.27,56.26,56.27,1300.0,56.1063,56.1162,56.1063,56.1162,1300.0
2014-05-21 09:45:00,56.56,56.57,56.56,56.57,1100.0,56.4054,56.4154,56.4054,56.4154,1100.0
2014-05-21 09:50:00,56.57,56.63,56.57,56.63,1100.0,56.4154,56.4752,56.4154,56.4752,1100.0
2014-05-21 09:55:00,56.64,56.64,56.62,56.63,1000.0,56.4852,56.4852,56.4653,56.4752,1000.0
2014-05-21 10:00:00,56.73,56.77,56.73,56.73,1000.0,56.575,56.6149,56.575,56.575,1000.0
2014-05-21 10:05:00,56.72,56.76,56.72,56.76,800.0,56.565,56.6049,56.565,56.6049,800.0
2014-05-21 10:10:00,56.79,56.81,56.76,56.76,600.0,56.6348,56.6548,56.6049,56.6049,600.0
2014-05-21 10:15:00,56.85,56.99,56.85,56.93,2700.0,56.6946,56.8343,56.6946,56.7744,2700.0
2014-05-21 10:20:00,56.93,56.93,56.86,56.86,700.0,56.7744,56.7744,56.7046,56.7046,700.0
2014-05-21 10:25:00,56.79,56.8,56.79,56.8,500.0,56.6348,56.6448,56.6348,56.6448,500.0
2014-05-21 10:30:00,56.8,56.8,56.8,56.8,1000.0,56.6448,56.6448,56.6448,56.6448,1000.0
2014-05-21 10:35:00,56.8,56.8,56.8,56.8,200.0,56.6448,56.6448,56.6448,56.6448,200.0
2014-05-21 10:40:00,56.8,56.81,56.75,56.75,1400.0,56.6448,56.6548,56.5949,56.5949,1400.0
2014-05-21 10:45:00,56.86,56.88,56.79,56.79,800.0,56.7046,56.7246,56.6348,56.6348,800.0
2014-05-21 10:50:00,56.79,56.79,56.68,56.68,1600.0,56.6348,56.6348,56.5251,56.5251,1600.0
2014-05-21 10:55:00,56.75,56.79,56.68,56.68,900.0,56.5949,56.6348,56.5251,56.5251,900.0
2014-05-21 11:00:00,56.68,56.71,56.68,56.71,900.0,56.5251,56.555,56.5251,56.555,900.0
2014-05-21 11:05:00,56.71,56.71,56.7,56.7,700.0,56.555,56.555,56.5451,56.5451,700.0
2014-05-21 11:10:00,56.62,56.68,56.56,56.68,2900.0,56.4653,56.5251,56.4054,56.5251,2900.0
2014-05-21 11:15:00,56.68,56.68,56.67,56.67,500.0,56.5251,56.5251,56.5151,56.5151,500.0
2014-05-21 11:20:00,56.67,56.68,56.67,56.68,600.0,56.5151,56.5251,56.5151,56.5251,600.0
2014-05-21 11:25:00,56.6,56.6,56.56,56.56,1700.0,56.4453,56.4453,56.4054,56.4054,1700.0
2014-05-21 11:30:00,56.64,56.66,56.61,56.61,600.0,56.4852,56.5052,56.4553,56.4553,600.0
2014-05-21 11:35:00,56.63,56.64,56.63,56.63,300.0,56.4752,56.4852,56.4752,56.4752,300.0
2014-05-21 11:40:00,56.64,56.64,56.64,56.64,800.0,56.4852,56.4852,56.4852,56.4852,800.0
2014-05-21 11:45:00,56.64,56.64,56.39,56.39,3600.0,56.4852,56.4852,56.2359,56.2359,3600.0
2014-05-21 11:50:00,56.36,56.6,56.36,56.6,800.0,56.206,56.4453,56.206,56.4453,800.0
2014-05-21 11:55:00,56.6,56.6,56.6,56.6,100.0,56.4453,56.4453,56.4453,56.4453,100.0
2014-05-21 12:00:00,56.62,56.62,56.61,56.61,900.0,56.4653,56.4653,56.4553,56.4553,900.0
2014-05-21 12:05:00,56.59,56.59,56.57,56.59,600.0,56.4354,56.4354,56.4154,56.4354,600.0
2014-05-21 12:10:00,56.52,56.52,56.49,56.52,600.0,56.3655,56.3655,56.3356,56.3655,600.0
2014-05-21 12:15:00,56.58,56.58,56.58,56.58,100.0,56.4254,56.4254,56.4254,56.4254,100.0
2014-05-21 12:20:00,56.52,56.52,56.52,56.52,100.0,56.3655,56.3655,56.3655,56.3655,100.0
2014-05-21 12:25:00,56.5,56.55,56.5,56.55,1400.0,56.3456,56.3955,56.3456,56.3955,1400.0
2014-05-21 12:30:00,56.54,56.62,56.54,56.62,300.0,56.3855,56.4653,56.3855,56.4653,300.0
2014-05-21 12:35:00,56.55,56.55,56.55,56.55,100.0,56.3955,56.3955,56.3955,56.3955,100.0
2014-05-21 12:40:00,56.5,56.58,56.5,56.52,1500.0,56.3456,56.4254,56.3456,56.3655,1500.0
2014-05-21 12:45:00,56.52,56.52,56.52,56.52,0.0,56.3655,56.3655,56.3655,56.3655,0.0
2014-05-21 12:50:00,56.57,56.65,56.57,56.62,800.0,56.4154,56.4952,56.4154,56.4653,800.0
2014-05-21 12:55:00,56.62,56.62,56.62,56.62,200.0,56.4653,56.4653,56.4653,56.4653,200.0
2014-05-21 13:00:00,56.69,56.69,56.65,56.65,300.0,56.5351,56.5351,56.4952,56.4952,300.0
2014-05-21 13:05:00,56.77,56.77,56.67,56.69,900.0,56.6149,56.6149,56.5151,56.5351,900.0
2014-05-21 13:10:00,56.69,56.69,56.69,56.69,0.0,56.5351,56.5351,56.5351,56.5351,0.0
2014-05-21 13:15:00,56.69,56.69,56.69,56.69,0.0,56.5351,56.5351,56.5351,56.5351,0.0
2014-05-21 13:20:00,56.66,56.66,56.66,56.66,100.0,56.5052,56.5052,56.5052,56.5052,100.0
2014-05-21 13:25:00,56.66,56.66,56.66,56.66,0.0,56.5052,56.5052,56.5052,56.5052,0.0
2014-05-21 13:30:00,56.61,56.61,56.61,56.61,100.0,56.4553,56.4553,56.4553,56.4553,100.0
2014-05-21 13:35:00,56.55,56.56,56.55,56.56,200.0,56.3955,56.4054,56.3955,56.4054,200.0
2014-05-21 13:40:00,56.61,56.65,56.61,56.65,2800.0,56.4553,56.4952,56.4553,56.4952,2800.0
2014-05-21 13:45:00,56.65,56.69,56.65,56.69,2900.0,56.4952,56.5351,56.4952,56.5351,2900.0
2014-05-21 13:50:00,56.68,56.7,56.65,56.7,1200.0,56.5251,56.5451,56.4952,56.5451,1200.0
2014-05-21 13:55:00,56.7,56.7,56.65,56.68,600.0,56.5451,56.5451,56.4952,56.5251,600.0
2014-05-21 14:00:00,56.6,56.69,56.6,56.69,900.0,56.4453,56.5351,56.4453,56.5351,900.0
2014-05-21 14:05:00,56.78,56.78,56.76,56.77,1800.0,56.6248,56.6248,56.6049,56.6149,1800.0
2014-05-21 14:10:00,56.75,56.75,56.45,56.56,2600.0,56.5949,56.5949,56.2957,56.4054,2600.0
2014-05-21 14:15:00,56.57,56.66,56.56,56.66,1400.0,56.4154,56.5052,56.4054,56.5052,1400.0
2014-05-21 14:20:00,56.75,56.77,56.71,56.71,1300.0,56.5949,56.6149,56.555,56.555,1300.0
2014-05-21 14:25:00,56.72,56.74,56.72,56.74,1100.0,56.565,56.5849,56.565,56.5849,1100.0
2014-05-21 14:30:00,56.82,56.82,56.82,56.82,300.0,56.6647,56.6647,56.6647,56.6647,300.0
2014-05-21 14:35:00,56.79,56.79,56.76,56.78,300.0,56.6348,56.6348,56.6049,56.6248,300.0
2014-05-21 14:40:00,56.77,56.82,56.77,56.77,400.0,56.6149,56.6647,56.6149,56.6149,400.0
2014-05-21 14:45:00,56.77,56.77,56.76,56.77,400.0,56.6149,56.6149,56.6049,56.6149,400.0
2014-05-21 14:50:00,56.8,56.8,56.76,56.76,1400.0,56.6448,56.6448,56.6049,56.6049,1400.0
2014-05-21 14:55:00,56.76,56.77,56.76,56.77,800.0,56.6049,56.6149,56.6049,56.6149,800.0
2014-05-21 15:00:00,56.77,56.8,56.77,56.8,800.0,56.6149,56.6448,56.6149,56.6448,800.0
2014-05-21 15:05:00,56.8,56.83,56.79,56.82,1500.0,56.6448,56.6747,56.6348,56.6647,1500.0
2014-05-21 15:10:00,56.87,56.87,56.87,56.87,100.0,56.7146,56.7146,56.7146,56.7146,100.0
2014-05-21 15:15:00,56.94,56.94,56.89,56.9,500.0,56.7844,56.7844,56.7345,56.7445,500.0
2014-05-21 15:20:00,56.85,56.85,56.74,56.75,600.0,56.6946,56.6946,56.5849,56.5949,600.0
2014-05-21 15:25:00,56.71,56.74,56.71,56.74,200.0,56.555,56.5849,56.555,56.5849,200.0
2014-05-21 15:30:00,56.67,56.67,56.67,56.67,100.0,56.5151,56.5151,56.5151,56.5151,100.0
2014-05-21 15:35:00,56.63,56.67,56.61,56.67,1100.0,56.4752,56.5151,56.4553,56.5151,1100.0
2014-05-21 15:40:00,56.67,56.72,56.67,56.67,2200.0,56.5151,56.565,56.5151,56.5151,2200.0
2014-05-21 15:45:00,56.71,56.73,56.67,56.72,3900.0,56.555,56.575,56.5151,56.565,3900.0
2014-05-21 15:50:00,56.71,56.72,56.62,56.66,2400.0,56.555,56.565,56.4653,56.5052,2400.0
2014-05-21 15:55:00,56.63,56.64,56.55,56.59,8900.0,56.4752,56.4852,56.3955,56.4354,8900.0
2014-05-22 09:30:00,56.58,56.58,56.58,56.58,200.0,56.4254,56.4254,56.4254,56.4254,200.0
2014-05-22 09:35:00,56.58,56.58,56.46,56.46,500.0,56.4254,56.4254,56.3057,56.3057,500.0
2014-05-22 09:40:00,56.45,56.45,56.34,56.34,600.0,56.2957,56.2957,56.186,56.186,600.0
2014-05-22 09:45:00,56.41,56.53,56.41,56.53,1100.0,56.2558,56.3755,56.2558,56.3755,1100.0
2014-05-22 09:50:00,56.68,56.69,56.55,56.55,900.0,56.5251,56.5351,56.3955,56.3955,900.0
2014-05-22 09:55:00,56.45,56.58,56.36,56.38,1700.0,56.2957,56.4254,56.206,56.2259,1700.0
2014-05-22 10:00:00,56.38,56.53,56.37,56.52,800.0,56.2259,56.3755,56.216,56.3655,800.0
2014-05-22 10:05:00,56.52,56.52,56.41,56.41,500.0,56.3655,56.3655,56.2558,56.2558,500.0
2014-05-22 10:10:00,56.41,56.41,56.41,56.41,0.0,56.2558,56.2558,56.2558,56.2558,0.0
2014-05-22 10:15:00,56.51,56.52,56.51,56.52,400.0,56.3556,56.3655,56.3556,56.3655,400.0
2014-05-22 10:20:00,56.52,56.52,56.51,56.51,500.0,56.3655,56.3655,56.3556,56.3556,500.0
2014-05-22 10:25:00,56.52,56.52,56.44,56.45,1500.0,56.3655,56.3655,56.2858,56.2957,1500.0
2014-05-22 10:30:00,56.46,56.46,56.45,56.45,200.0,56.3057,56.3057,56.2957,56.2957,200.0
2014-05-22 10:35:00,56.52,56.54,56.51,56.54,1400.0,56.3655,56.3855,56.3556,56.3855,1400.0
2014-05-22 10:40:00,56.54,56.55,56.49,56.49,1900.0,56.3855,56.3955,56.3356,56.3356,1900.0
2014-05-22 10:45:00,56.58,56.64,56.58,56.63,2000.0,56.4254,56.4852,56.4254,56.4752,2000.0
2014-05-22 10:50:00,56.59,56.59,56.53,56.53,1400.0,56.4354,56.4354,56.3755,56.3755,1400.0
2014-05-22 10:55:00,56.53,56.54,56.53,56.54,200.0,56.3755,56.3855,56.3755,56.3855,200.0
2014-05-22 11:00:00,56.54,56.54,56.43,56.43,2100.0,56.3855,56.3855,56.2758,56.2758,2100.0
2014-05-22 11:05:00,56.43,56.43,56.43,56.43,0.0,56.2758,56.2758,56.2758,56.2758,0.0
2014-05-22 11:10:00,56.43,56.49,56.42,56.43,1100.0,56.2758,56.3356,56.2658,56.2758,1100.0
2014-05-22 11:15:00,56.49,56.55,56.49,56.55,1300.0,56.3356,56.3955,56.3356,56.3955,1300.0
2014-05-22 11:20:00,56.55,56.55,56.55,56.55,500.0,56.3955,56.3955,56.3955,56.3955,500.0
2014-05-22 11:25:00,56.5,56.56,56.5,56.56,900.0,56.3456,56.4054,56.3456,56.4054,900.0
2014-05-22 11:30:00,56.52,56.61,56.52,56.58,1600.0,56.3655,56.4553,56.3655,56.4254,1600.0
2014-05-22 11:35:00,56.58,56.58,56.48,56.48,500.0,56.4254,56.4254,56.3257,56.3257,500.0
2014-05-22 11:40:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 11:45:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 11:50:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 11:55:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 12:00:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 12:05:00,56.53,56.56,56.53,56.55,3800.0,56.3755,56.4054,56.3755,56.3955,3800.0
2014-05-22 12:10:00,56.55,56.55,56.54,56.54,500.0,56.3955,56.3955,56.3855,56.3855,500.0
2014-05-22 12:15:00,56.53,56.53,56.42,56.43,2400.0,56.3755,56.3755,56.2658,56.2758,2400.0
2014-05-22 12:20:00,56.43,56.43,56.43,56.43,500.0,56.2758,56.2758,56.2758,56.2758,500.0
2014-05-22 12:25:00,56.43,56.43,56.42,56.42,200.0,56.2758,56.2758,56.2658,56.2658,200.0
2014-05-22 12:30:00,56.42,56.43,56.42,56.43,300.0,56.2658,56.2758,56.2658,56.2758,300.0
2014-05-22 12:35:00,56.43,56.43,56.43,56.43,0.0,56.2758,56.2758,56.2758,56.2758,0.0
2014-05-22 12:40:00,56.48,56.49,56.48,56.48,800.0,56.3257,56.3356,56.3257,56.3257,800.0
2014-05-22 12:45:00,56.48,56.52,56.48,56.48,2600.0,56.3257,56.3655,56.3257,56.3257,2600.0
2014-05-22 12:50:00,56.48,56.48,56.47,56.47,600.0,56.3257,56.3257,56.3157,56.3157,600.0
2014-05-22 12:55:00,56.51,56.51,56.46,56.46,700.0,56.3556,56.3556,56.3057,56.3057,700.0
2014-05-22 13:00:00,56.52,56.52,56.51,56.52,2200.0,56.3655,56.3655,56.3556,56.3655,2200.0
2014-05-22 13:05:00,56.52,56.52,56.52,56.52,700.0,56.3655,56.3655,56.3655,56.3655,700.0
2014-05-22 13:10:00,56.52,56.52,56.52,56.52,400.0,56.3655,56.3655,56.3655,56.3655,400.0
2014-05-22 13:15:00,56.52,56.52,56.52,56.52,500.0,56.3655,56.3655,56.3655,56.3655,500.0
2014-05-22 13:20:00,56.52,56.52,56.46,56.46,400.0,56.3655,56.3655,56.3057,56.3057,400.0
2014-05-22 13:25:00,56.53,56.55,56.53,56.55,1400.0,56.3755,56.3955,56.3755,56.3955,1400.0
2014-05-22 13:30:00,56.55,56.55,56.55,56.55,700.0,56.3955,56.3955,56.3955,56.3955,700.0
2014-05-22 13:35:00,56.55,56.55,56.49,56.49,500.0,56.3955,56.3955,56.3356,56.3356,500.0
2014-05-22 13:40:00,56.49,56.49,56.48,56.48,500.0,56.3356,56.3356,56.3257,56.3257,500.0
2014-05-22 13:45:00,56.46,56.46,56.46,56.46,100.0,56.3057,56.3057,56.3057,56.3057,100.0
2014-05-22 13:50:00,56.45,56.56,56.45,56.55,2100.0,56.2957,56.4054,56.2957,56.3955,2100.0
2014-05-22 13:55:00,56.57,56.57,56.54,56.57,1300.0,56.4154,56.4154,56.3855,56.4154,1300.0
2014-05-22 14:00:00,56.57,56.57,56.55,56.56,3000.0,56.4154,56.4154,56.3955,56.4054,3000.0
2014-05-22 14:05:00,56.56,56.56,56.55,56.55,900.0,56.4054,56.4054,56.3955,56.3955,900.0
2014-05-22 14:10:00,56.56,56.68,56.56,56.68,5200.0,56.4054,56.5251,56.4054,56.5251,5200.0
2014-05-22 14:15:00,56.68,56.68,56.68,56.68,0.0,56.5251,56.5251,56.5251,56.5251,0.0
2014-05-22 14:20:00,56.68,56.68,56.68,56.68,100.0,56.5251,56.5251,56.5251,56.5251,100.0
2014-05-22 14:25:00,56.68,56.68,56.68,56.68,400.0,56.5251,56.5251,56.5251,56.5251,400.0
2014-05-22 14:30:00,56.68,56.68,56.68,56.68,200.0,56.5251,56.5251,56.5251,56.5251,200.0
2014-05-22 14:35:00,56.68,56.74,56.68,56.69,3400.0,56.5251,56.5849,56.5251,56.5351,3400.0
2014-05-22 14:40:00,56.69,56.69,56.69,56.69,100.0,56.5351,56.5351,56.5351,56.5351,100.0
2014-05-22 14:45:00,56.69,56.69,56.69,56.69,1200.0,56.5351,56.5351,56.5351,56.5351,1200.0
2014-05-22 14:50:00,56.68,56.71,56.64,56.68,4500.0,56.5251,56.555,56.4852,56.5251,4500.0
2014-05-22 14:55:00,56.66,56.67,56.64,56.67,600.0,56.5052,56.5151,56.4852,56.5151,600.0
2014-05-22 15:00:00,56.67,56.67,56.6,56.64,1100.0,56.5151,56.5151,56.4453,56.4852,1100.0
2014-05-22 15:05:00,56.64,56.64,56.57,56.57,600.0,56.4852,56.4852,56.4154,56.4154,600.0
2014-05-22 15:10:00,56.57,56.59,56.52,56.58,2000.0,56.4154,56.4354,56.3655,56.4254,2000.0
2014-05-22 15:15:00,56.58,56.65,56.58,56.63,2900.0,56.4254,56.4952,56.4254,56.4752,2900.0
2014-05-22 15:20:00,56.63,56.63,56.57,56.57,800.0,56.4752,56.4752,56.4154,56.4154,800.0
2014-05-22 15:25:00,56.6,56.64,56.59,56.64,1600.0,56.4453,56.4852,56.4354,56.4852,1600.0
2014-05-22 15:30:00,56.64,56.64,56.62,56.62,300.0,56.4852,56.4852,56.4653,56.4653,300.0
2014-05-22 15:35:00,56.62,56.66,56.62,56.66,1300.0,56.4653,56.5052,56.4653,56.5052,1300.0
2014-05-22 15:40:00,56.69,56.69,56.54,56.54,4500.0,56.5351,56.5351,56.3855,56.3855,4500.0
2014-05-22 15:45:00,56.58,56.6,56.57,56.57,3100.0,56.4254,56.4453,56.4154,56.4154,3100.0
2014-05-22 15:50:00,56.59,56.59,56.56,56.56,1400.0,56.4354,56.4354,56.4054,56.4054,1400.0
2014-05-22 15:55:00,56.58,56.58,56.49,56.58,6600.0,56.4254,56.4254,56.3356,56.4254,6600.0
2014-05-23 09:30:00,56.43,56.43,55.83,55.83,1700.0,56.2955,56.2955,55.6969,55.6969,1700.0
2014-05-23 09:35:00,55.83,55.83,55.83,55.83,0.0,55.6969,55.6969,55.6969,55.6969,0.0
2014-05-23 09:40:00,56.18,56.35,56.18,56.33,700.0,56.0461,56.2157,56.0461,56.1957,700.0
2014-05-23 09:45:00,56.31,56.31,56.31,56.31,200.0,56.1758,56.1758,56.1758,56.1758,200.0
2014-05-23 09:50:00,56.3,56.39,56.3,56.39,500.0,56.1658,56.2556,56.1658,56.2556,500.0
2014-05-23 09:55:00,56.43,56.48,56.36,56.48,300.0,56.2955,56.3454,56.2257,56.3454,300.0
2014-05-23 10:00:00,56.45,56.64,56.45,56.64,11500.0,56.3154,56.505,56.3154,56.505,11500.0
2014-05-23 10:05:00,56.64,56.67,56.64,56.67,1500.0,56.505,56.5349,56.505,56.5349,1500.0
2014-05-23 10:10:00,56.77,56.77,56.77,56.77,200.0,56.6347,56.6347,56.6347,56.6347,200.0
2014-05-23 10:15:00,56.81,56.81,56.77,56.77,1500.0,56.6746,56.6746,56.6347,56.6347,1500.0
2014-05-23 10:20:00,56.81,57.03,56.81,57.03,27700.0,56.6746,56.8941,56.6746,56.8941,27700.0
2014-05-23 10:25:00,57.03,57.16,57.03,57.15,7000.0,56.8941,57.0237,56.8941,57.0138,7000.0
2014-05-23 10:30:00,57.14,57.24,57.13,57.13,1300.0,57.0038,57.1036,56.9938,56.9938,1300.0
2014-05-23 10:35:00,56.99,56.99,56.86,56.86,200.0,56.8541,56.8541,56.7245,56.7245,200.0
2014-05-23 10:40:00,56.86,56.95,56.86,56.95,1300.0,56.7245,56.8142,56.7245,56.8142,1300.0
2014-05-23 10:45:00,56.95,56.98,56.95,56.98,600.0,56.8142,56.8442,56.8142,56.8442,600.0
2014-05-23 10:50:00,56.98,56.98,56.98,56.98,400.0,56.8442,56.8442,56.8442,56.8442,400.0
2014-05-23 10:55:00,56.98,57.04,56.98,57.04,600.0,56.8442,56.904,56.8442,56.904,600.0
2014-05-23 11:00:00,57.04,57.04,56.94,56.94,1800.0,56.904,56.904,56.8043,56.8043,1800.0
2014-05-23 11:05:00,56.94,57.03,56.94,56.97,1900.0,56.8043,56.8941,56.8043,56.8342,1900.0
2014-05-23 11:10:00,57.01,57.03,57.01,57.03,400.0,56.8741,56.8941,56.8741,56.8941,400.0
2014-05-23 11:15:00,57.09,57.14,57.04,57.04,3100.0,56.9539,57.0038,56.904,56.904,3100.0
2014-05-23 11:20:00,57.03,57.03,57.0,57.01,900.0,56.8941,56.8941,56.8641,56.8741,900.0
2014-05-23 11:25:00,57.0,57.06,56.99,56.99,3400.0,56.8641,56.924,56.8541,56.8541,3400.0
2014-05-23 11:30:00,57.0,57.0,56.92,56.92,2800.0,56.8641,56.8641,56.7843,56.7843,2800.0
2014-05-23 11:35:00,56.98,57.04,56.98,57.02,1300.0,56.8442,56.904,56.8442,56.8841,1300.0
2014-05-23 11:40:00,57.02,57.02,56.91,56.92,400.0,56.8841,56.8841,56.7743,56.7843,400.0
2014-05-23 11:45:00,56.92,56.96,56.92,56.96,1900.0,56.7843,56.8242,56.7843,56.8242,1900.0
2014-05-23 11:50:00,56.99,57.0,56.99,57.0,800.0,56.8541,56.8641,56.8541,56.8641,800.0
2014-05-23 11:55:00,57.0,57.01,56.9,57.01,4300.0,56.8641,56.8741,56.7644,56.8741,4300.0
2014-05-23 12:00:00,57.01,57.08,57.01,57.03,1300.0,56.8741,56.9439,56.8741,56.8941,1300.0
2014-05-23 12:05:00,57.03,57.15,57.03,57.09,900.0,56.8941,57.0138,56.8941,56.9539,900.0
2014-05-23 12:10:00,57.09,57.17,57.08,57.17,1100.0,56.9539,57.0337,56.9439,57.0337,1100.0
2014-05-23 12:15:00,57.17,57.19,57.17,57.17,1400.0,57.0337,57.0537,57.0337,57.0337,1400.0
2014-05-23 12:20:00,57.18,57.18,57.18,57.18,500.0,57.0437,57.0437,57.0437,57.0437,500.0
2014-05-23 12:25:00,57.15,57.15,57.15,57.15,100.0,57.0138,57.0138,57.0138,57.0138,100.0
2014-05-23 12:30:00,57.15,57.15,57.15,57.15,0.0,57.0138,57.0138,57.0138,57.0138,0.0
2014-05-23 12:35:00,57.12,57.18,57.12,57.18,500.0,56.9838,57.0437,56.9838,57.0437,500.0
2014-05-23 12:40:00,57.22,57.53,57.22,57.37,12200.0,57.0836,57.3929,57.0836,57.2332,12200.0
2014-05-23 12:45:00,57.45,57.46,57.39,57.44,5400.0,57.3131,57.323,57.2532,57.3031,5400.0
2014-05-23 12:50:00,57.45,57.45,57.45,57.45,100.0,57.3131,57.3131,57.3131,57.3131,100.0
2014-05-23 12:55:00,57.45,57.48,57.44,57.44,800.0,57.3131,57.343,57.3031,57.3031,800.0
2014-05-23 13:00:00,57.44,57.44,57.42,57.42,1000.0,57.3031,57.3031,57.2831,57.2831,1000.0
2014-05-23 13:05:00,57.45,57.45,57.34,57.34,1500.0,57.3131,57.3131,57.2033,57.2033,1500.0
2014-05-23 13:10:00,57.31,57.32,57.25,57.25,1100.0,57.1734,57.1834,57.1135,57.1135,1100.0
2014-05-23 13:15:00,57.25,57.25,57.21,57.25,1300.0,57.1135,57.1135,57.0736,57.1135,1300.0
2014-05-23 13:20:00,57.25,57.25,57.25,57.25,200.0,57.1135,57.1135,57.1135,57.1135,200.0
2014-05-23 13:25:00,57.25,57.38,57.25,57.37,3300.0,57.1135,57.2432,57.1135,57.2332,3300.0
2014-05-23 13:30:00,57.37,57.37,57.21,57.21,1000.0,57.2332,57.2332,57.0736,57.0736,1000.0
2014-05-23 13:35:00,57.22,57.28,57.22,57.28,1300.0,57.0836,57.1435,57.0836,57.1435,1300.0
2014-05-23 13:40:00,57.27,57.29,57.22,57.22,1400.0,57.1335,57.1534,57.0836,57.0836,1400.0
2014-05-23 13:45:00,57.24,57.24,57.13,57.13,1400.0,57.1036,57.1036,56.9938,56.9938,1400.0
2014-05-23 13:50:00,57.13,57.21,57.13,57.2,2900.0,56.9938,57.0736,56.9938,57.0636,2900.0
2014-05-23 13:55:00,57.2,57.2,57.08,57.08,900.0,57.0636,57.0636,56.9439,56.9439,900.0
2014-05-23 14:00:00,57.16,57.21,57.16,57.18,900.0,57.0237,57.0736,57.0237,57.0437,900.0
2014-05-23 14:05:00,57.2,57.2,57.17,57.17,2000.0,57.0636,57.0636,57.0337,57.0337,2000.0
2014-05-23 14:10:00,57.17,57.2,57.17,57.2,900.0,57.0337,57.0636,57.0337,57.0636,900.0
2014-05-23 14:15:00,57.2,57.21,57.19,57.2,1700.0,57.0636,57.0736,57.0537,57.0636,1700.0
2014-05-23 14:20:00,57.2,57.2,57.2,57.2,900.0,57.0636,57.0636,57.0636,57.0636,900.0
2014-05-23 14:25:00,57.2,57.23,57.17,57.18,900.0,57.0636,57.0936,57.0337,57.0437,900.0
2014-05-23 14:30:00,57.2,57.22,57.2,57.2,2400.0,57.0636,57.0836,57.0636,57.0636,2400.0
2014-05-23 14:35:00,57.2,57.2,57.12,57.12,3000.0,57.0636,57.0636,56.9838,56.9838,3000.0
2014-05-23 14:40:00,57.14,57.16,57.12,57.12,500.0,57.0038,57.0237,56.9838,56.9838,500.0
2014-05-23 14:45:00,57.18,57.18,57.17,57.17,1200.0,57.0437,57.0437,57.0337,57.0337,1200.0
2014-05-23 14:50:00,57.17,57.22,57.13,57.16,1400.0,57.0337,57.0836,56.9938,57.0237,1400.0
2014-05-23 14:55:00,57.19,57.19,57.07,57.07,1500.0,57.0537,57.0537,56.934,56.934,1500.0
2014-05-23 15:00:00,57.09,57.11,57.08,57.11,4000.0,56.9539,56.9739,56.9439,56.9739,4000.0
2014-05-23 15:05:00,57.15,57.16,57.14,57.15,2600.0,57.0138,57.0237,57.0038,57.0138,2600.0
2014-05-23 15:10:00,57.16,57.16,57.13,57.15,1600.0,57.0237,57.0237,56.9938,57.0138,1600.0
2014-05-23 15:15:00,57.13,57.13,57.11,57.11,200.0,56.9938,56.9938,56.9739,56.9739,200.0
2014-05-23 15:20:00,57.15,57.16,57.11,57.14,1300.0,57.0138,57.0237,56.9739,57.0038,1300.0
2014-05-23 15:25:00,57.15,57.16,57.14,57.15,1900.0,57.0138,57.0237,57.0038,57.0138,1900.0
2014-05-23 15:30:00,57.14,57.15,57.12,57.12,1000.0,57.0038,57.0138,56.9838,56.9838,1000.0
2014-05-23 15:35:00,57.14,57.16,57.13,57.14,600.0,57.0038,57.0237,56.9938,57.0038,600.0
2014-05-23 15:40:00,57.16,57.16,57.11,57.11,1200.0,57.0237,57.0237,56.9739,56.9739,1200.0
2014-05-23 15:45:00,57.14,57.19,57.11,57.16,8500.0,57.0038,57.0537,56.9739,57.0237,8500.0
2014-05-23 15:50:00,57.14,57.19,57.12,57.12,2700.0,57.0038,57.0537,56.9838,56.9838,2700.0
2014-05-23 15:55:00,57.13,57.15,57.11,57.14,16700.0,56.9938,57.0138,56.9739,57.0038,16700.0
2014-05-27 09:30:00,57.57,57.65,57.25,57.59,2900.0,57.4328,57.5126,57.1135,57.4527,2900.0
2014-05-27 09:35:00,57.39,57.53,57.3,57.43,2000.0,57.2532,57.3929,57.1634,57.2931,2000.0
2014-05-27 09:40:00,57.44,57.44,57.29,57.29,13100.0,57.3031,57.3031,57.1534,57.1534,13100.0
2014-05-27 09:45:00,57.29,57.58,57.27,57.27,4400.0,57.1534,57.4427,57.1335,57.1335,4400.0
2014-05-27 09:50:00,57.3,57.35,57.26,57.35,2200.0,57.1634,57.2133,57.1235,57.2133,2200.0
2014-05-27 09:55:00,57.3,57.35,57.26,57.26,6200.0,57.1634,57.2133,57.1235,57.1235,6200.0
2014-05-27 10:00:00,57.27,57.34,57.24,57.28,9000.0,57.1335,57.2033,57.1036,57.1435,9000.0
2014-05-27 10:05:00,57.31,57.41,57.31,57.41,400.0,57.1734,57.2731,57.1734,57.2731,400.0
2014-05-27 10:10:00,57.41,57.55,57.41,57.5,4700.0,57.2731,57.4128,57.2731,57.3629,4700.0
2014-05-27 10:15:00,57.52,57.53,57.46,57.51,2900.0,57.3829,57.3929,57.323,57.3729,2900.0
2014-05-27 10:20:00,57.51,57.52,57.5,57.52,1200.0,57.3729,57.3829,57.3629,57.3829,1200.0
2014-05-27 10:25:00,57.52,57.53,57.41,57.51,2000.0,57.3829,57.3929,57.2731,57.3729,2000.0
2014-05-27 10:30:00,57.51,57.53,57.5,57.5,3500.0,57.3729,57.3929,57.3629,57.3629,3500.0
2014-05-27 10:35:00,57.5,57.55,57.5,57.5,1900.0,57.3629,57.4128,57.3629,57.3629,1900.0
2014-05-27 10:40:00,57.5,57.58,57.5,57.54,4700.0,57.3629,57.4427,57.3629,57.4028,4700.0
2014-05-27 10:45:00,57.55,57.6,57.53,57.59,3600.0,57.4128,57.4627,57.3929,57.4527,3600.0
2014-05-27 10:50:00,57.61,57.64,57.61,57.64,1000.0,57.4727,57.5026,57.4727,57.5026,1000.0
2014-05-27 10:55:00,57.69,57.77,57.69,57.77,500.0,57.5525,57.6323,57.5525,57.6323,500.0
2014-05-27 11:00:00,57.78,57.79,57.74,57.78,1300.0,57.6423,57.6522,57.6024,57.6423,1300.0
2014-05-27 11:05:00,57.78,57.78,57.74,57.75,1100.0,57.6423,57.6423,57.6024,57.6123,1100.0
2014-05-27 11:10:00,57.77,57.77,57.75,57.75,600.0,57.6323,57.6323,57.6123,57.6123,600.0
2014-05-27 11:15:00,57.75,57.77,57.74,57.75,800.0,57.6123,57.6323,57.6024,57.6123,800.0
2014-05-27 11:20:00,57.75,57.75,57.62,57.65,1200.0,57.6123,57.6123,57.4826,57.5126,1200.0
2014-05-27 11:25:00,57.72,57.72,57.45,57.45,1000.0,57.5824,57.5824,57.3131,57.3131,1000.0
2014-05-27 11:30:00,57.5,57.58,57.49,57.58,900.0,57.3629,57.4427,57.353,57.4427,900.0
2014-05-27 11:35:00,57.57,57.73,57.54,57.73,500.0,57.4328,57.5924,57.4028,57.5924,500.0
2014-05-27 11:40:00,57.66,57.72,57.66,57.72,400.0,57.5226,57.5824,57.5226,57.5824,400.0
2014-05-27 11:45:00,57.61,57.75,57.61,57.72,1900.0,57.4727,57.6123,57.4727,57.5824,1900.0
2014-05-27 11:50:00,57.75,57.75,57.72,57.75,2100.0,57.6123,57.6123,57.5824,57.6123,2100.0
2014-05-27 11:55:00,57.75,57.75,57.75,57.75,1000.0,57.6123,57.6123,57.6123,57.6123,1000.0
2014-05-27 12:00:00,57.77,57.77,57.7,57.75,1600.0,57.6323,57.6323,57.5625,57.6123,1600.0
2014-05-27 12:05:00,57.75,57.77,57.73,57.77,2400.0,57.6123,57.6323,57.5924,57.6323,2400.0
2014-05-27 12:10:00,57.77,57.78,57.68,57.68,3100.0,57.6323,57.6423,57.5425,57.5425,3100.0
2014-05-27 12:15:00,57.7,57.72,57.7,57.7,1200.0,57.5625,57.5824,57.5625,57.5625,1200.0
2014-05-27 12:20:00,57.71,57.73,57.69,57.69,2300.0,57.5724,57.5924,57.5525,57.5525,2300.0
2014-05-27 12:25:00,57.69,57.69,57.63,57.64,900.0,57.5525,57.5525,57.4926,57.5026,900.0
2014-05-27 12:30:00,57.69,57.71,57.69,57.71,300.0,57.5525,57.5724,57.5525,57.5724,300.0
2014-05-27 12:35:00,57.73,57.75,57.73,57.73,1400.0,57.5924,57.6123,57.5924,57.5924,1400.0
2014-05-27 12:40:00,57.74,57.74,57.74,57.74,100.0,57.6024,57.6024,57.6024,57.6024,100.0
2014-05-27 12:45:00,57.76,57.76,57.71,57.75,6000.0,57.6223,57.6223,57.5724,57.6123,6000.0
2014-05-27 12:50:00,57.75,57.76,57.7,57.71,1700.0,57.6123,57.6223,57.5625,57.5724,1700.0
2014-05-27 12:55:00,57.73,57.73,57.7,57.7,300.0,57.5924,57.5924,57.5625,57.5625,300.0
2014-05-27 13:00:00,57.7,57.7,57.7,57.7,200.0,57.5625,57.5625,57.5625,57.5625,200.0
2014-05-27 13:05:00,57.66,57.66,57.62,57.62,200.0,57.5226,57.5226,57.4826,57.4826,200.0
2014-05-27 13:10:00,57.68,57.7,57.64,57.69,1400.0,57.5425,57.5625,57.5026,57.5525,1400.0
2014-05-27 13:15:00,57.71,57.71,57.7,57.7,300.0,57.5724,57.5724,57.5625,57.5625,300.0
2014-05-27 13:20:00,57.71,57.71,57.67,57.67,1000.0,57.5724,57.5724,57.5325,57.5325,1000.0
2014-05-27 13:25:00,57.67,57.7,57.65,57.7,700.0,57.5325,57.5625,57.5126,57.5625,700.0
2014-05-27 13:30:00,57.7,57.7,57.63,57.67,900.0,57.5625,57.5625,57.4926,57.5325,900.0
2014-05-27 13:35:00,57.67,57.69,57.58,57.67,1000.0,57.5325,57.5525,57.4427,57.5325,1000.0
2014-05-27 13:40:00,57.7,57.7,57.65,57.7,900.0,57.5625,57.5625,57.5126,57.5625,900.0
2014-05-27 13:45:00,57.7,57.71,57.7,57.7,2200.0,57.5625,57.5724,57.5625,57.5625,2200.0
2014-05-27 13:50:00,57.7,57.73,57.67,57.72,2300.0,57.5625,57.5924,57.5325,57.5824,2300.0
2014-05-27 13:55:00,57.73,57.75,57.72,57.73,1000.0,57.5924,57.6123,57.5824,57.5924,1000.0
2014-05-27 14:00:00,57.73,57.74,57.71,57.71,1000.0,57.5924,57.6024,57.5724,57.5724,1000.0
2014-05-27 14:05:00,57.73,57.75,57.68,57.68,1300.0,57.5924,57.6123,57.5425,57.5425,1300.0
2014-05-27 14:10:00,57.71,57.71,57.67,57.67,600.0,57.5724,57.5724,57.5325,57.5325,600.0
2014-05-27 14:15:00,57.72,57.72,57.7,57.7,1600.0,57.5824,57.5824,57.5625,57.5625,1600.0
2014-05-27 14:20:00,57.7,57.73,57.7,57.72,3200.0,57.5625,57.5924,57.5625,57.5824,3200.0
2014-05-27 14:25:00,57.73,57.73,57.73,57.73,1000.0,57.5924,57.5924,57.5924,57.5924,1000.0
2014-05-27 14:30:00,57.78,57.83,57.78,57.78,1600.0,57.6423,57.6921,57.6423,57.6423,1600.0
2014-05-27 14:35:00,57.82,57.82,57.76,57.76,700.0,57.6822,57.6822,57.6223,57.6223,700.0
2014-05-27 14:40:00,57.76,57.8,57.76,57.76,2600.0,57.6223,57.6622,57.6223,57.6223,2600.0
2014-05-27 14:45:00,57.76,57.78,57.76,57.76,2600.0,57.6223,57.6423,57.6223,57.6223,2600.0
2014-05-27 14:50:00,57.77,57.78,57.72,57.72,2700.0,57.6323,57.6423,57.5824,57.5824,2700.0
2014-05-27 14:55:00,57.72,57.72,57.72,57.72,100.0,57.5824,57.5824,57.5824,57.5824,100.0
2014-05-27 15:00:00,57.77,57.78,57.75,57.76,3400.0,57.6323,57.6423,57.6123,57.6223,3400.0
2014-05-27 15:05:00,57.75,57.77,57.72,57.72,1400.0,57.6123,57.6323,57.5824,57.5824,1400.0
2014-05-27 15:10:00,57.76,57.77,57.74,57.75,3000.0,57.6223,57.6323,57.6024,57.6123,3000.0
2014-05-27 15:15:00,57.75,57.77,57.73,57.73,2700.0,57.6123,57.6323,57.5924,57.5924,2700.0
2014-05-27 15:20:00,57.74,57.77,57.74,57.75,1800.0,57.6024,57.6323,57.6024,57.6123,1800.0
2014-05-27 15:25:00,57.75,57.76,57.71,57.76,2300.0,57.6123,57.6223,57.5724,57.6223,2300.0
2014-05-27 15:30:00,57.75,57.75,57.71,57.73,2100.0,57.6123,57.6123,57.5724,57.5924,2100.0
2014-05-27 15:35:00,57.73,57.77,57.73,57.75,5900.0,57.5924,57.6323,57.5924,57.6123,5900.0
2014-05-27 15:40:00,57.79,57.79,57.74,57.77,2500.0,57.6522,57.6522,57.6024,57.6323,2500.0
2014-05-27 15:45:00,57.77,57.85,57.75,57.84,6600.0,57.6323,57.7121,57.6123,57.7021,6600.0
2014-05-27 15:50:00,57.86,57.9,57.85,57.89,1900.0,57.7221,57.762,57.7121,57.752,1900.0
2014-05-27 15:55:00,57.89,57.9,57.81,57.82,9400.0,57.752,57.762,57.6722,57.6822,9400.0
2014-05-28 09:30:00,57.99,58.19,57.95,58.15,5900.0,57.8518,58.0513,57.8119,58.0114,5900.0
2014-05-28 09:35:00,58.12,58.13,58.0,58.05,10500.0,57.9815,57.9914,57.8617,57.9116,10500.0
2014-05-28 09:40:00,58.08,58.14,57.97,58.0,12300.0,57.9416,58.0014,57.8318,57.8617,12300.0
2014-05-28 09:45:00,58.08,58.08,58.0,58.0,5900.0,57.9416,57.9416,57.8617,57.8617,5900.0
2014-05-28 09:50:00,58.0,58.19,58.0,58.16,6200.0,57.8617,58.0513,57.8617,58.0214,6200.0
2014-05-28 09:55:00,58.16,58.37,58.14,58.14,5900.0,58.0214,58.2309,58.0014,58.0014,5900.0
2014-05-28 10:00:00,58.17,58.25,58.08,58.19,11800.0,58.0313,58.1111,57.9416,58.0513,11800.0
2014-05-28 10:05:00,58.17,58.3,58.17,58.25,4400.0,58.0313,58.161,58.0313,58.1111,4400.0
2014-05-28 10:10:00,58.25,58.28,58.23,58.23,2700.0,58.1111,58.1411,58.0912,58.0912,2700.0
2014-05-28 10:15:00,58.27,58.35,58.25,58.25,5200.0,58.1311,58.2109,58.1111,58.1111,5200.0
2014-05-28 10:20:00,58.25,58.28,58.12,58.25,4300.0,58.1111,58.1411,57.9815,58.1111,4300.0
2014-05-28 10:25:00,58.34,58.52,58.34,58.5,4600.0,58.2009,58.3805,58.2009,58.3605,4600.0
2014-05-28 10:30:00,58.55,58.55,58.37,58.42,3100.0,58.4104,58.4104,58.2309,58.2807,3100.0
2014-05-28 10:35:00,58.41,58.5,58.41,58.47,4800.0,58.2708,58.3605,58.2708,58.3306,4800.0
2014-05-28 10:40:00,58.47,58.5,58.44,58.44,1200.0,58.3306,58.3605,58.3007,58.3007,1200.0
2014-05-28 10:45:00,58.41,58.51,58.35,58.5,3400.0,58.2708,58.3705,58.2109,58.3605,3400.0
2014-05-28 10:50:00,58.5,58.54,58.47,58.51,2200.0,58.3605,58.4005,58.3306,58.3705,2200.0
2014-05-28 10:55:00,58.51,58.53,58.49,58.5,3700.0,58.3705,58.3905,58.3506,58.3605,3700.0
2014-05-28 11:00:00,58.5,58.55,58.47,58.48,3200.0,58.3605,58.4104,58.3306,58.3406,3200.0
2014-05-28 11:05:00,58.47,58.53,58.45,58.49,2700.0,58.3306,58.3905,58.3107,58.3506,2700.0
2014-05-28 11:10:00,58.5,58.64,58.5,58.63,1400.0,58.3605,58.5002,58.3605,58.4902,1400.0
2014-05-28 11:15:00,58.63,58.72,58.63,58.72,1000.0,58.4902,58.58,58.4902,58.58,1000.0
2014-05-28 11:20:00,58.72,58.74,58.7,58.71,1400.0,58.58,58.6,58.5601,58.57,1400.0
2014-05-28 11:25:00,58.76,58.94,58.76,58.87,2300.0,58.6199,58.7995,58.6199,58.7297,2300.0
2014-05-28 11:30:00,58.87,59.0,58.86,59.0,14900.0,58.7297,58.8594,58.7197,58.8594,14900.0
2014-05-28 11:35:00,58.95,59.0,58.95,59.0,1900.0,58.8095,58.8594,58.8095,58.8594,1900.0
2014-05-28 11:40:00,59.0,59.01,58.76,58.85,3000.0,58.8594,58.8693,58.6199,58.7097,3000.0
2014-05-28 11:45:00,58.82,58.84,58.82,58.84,1600.0,58.6798,58.6997,58.6798,58.6997,1600.0
2014-05-28 11:50:00,58.87,58.92,58.87,58.92,500.0,58.7297,58.7795,58.7297,58.7795,500.0
2014-05-28 11:55:00,58.92,59.0,58.92,58.95,2500.0,58.7795,58.8594,58.7795,58.8095,2500.0
2014-05-28 12:00:00,58.98,59.12,58.98,59.09,1800.0,58.8394,58.9791,58.8394,58.9491,1800.0
2014-05-28 12:05:00,59.12,59.26,59.12,59.2,24500.0,58.9791,59.1187,58.9791,59.0589,24500.0
2014-05-28 12:10:00,59.2,59.25,59.14,59.25,1800.0,59.0589,59.1088,58.999,59.1088,1800.0
2014-05-28 12:15:00,59.25,59.25,59.08,59.15,2400.0,59.1088,59.1088,58.9392,59.009,2400.0
2014-05-28 12:20:00,59.15,59.15,59.06,59.07,1000.0,59.009,59.009,58.9192,58.9292,1000.0
2014-05-28 12:25:00,58.97,59.07,58.97,59.07,1400.0,58.8294,58.9292,58.8294,58.9292,1400.0
2014-05-28 12:30:00,59.07,59.1,59.02,59.02,1800.0,58.9292,58.9591,58.8793,58.8793,1800.0
2014-05-28 12:35:00,59.02,59.16,59.02,59.15,2200.0,58.8793,59.019,58.8793,59.009,2200.0
2014-05-28 12:40:00,59.15,59.15,59.05,59.1,1000.0,59.009,59.009,58.9092,58.9591,1000.0
2014-05-28 12:45:00,59.11,59.12,59.06,59.06,500.0,58.9691,58.9791,58.9192,58.9192,500.0
2014-05-28 12:50:00,59.1,59.12,59.09,59.11,1000.0,58.9591,58.9791,58.9491,58.9691,1000.0
2014-05-28 12:55:00,59.14,59.17,59.11,59.13,3000.0,58.999,59.029,58.9691,58.989,3000.0
2014-05-28 13:00:00,59.13,59.16,59.04,59.04,2500.0,58.989,59.019,58.8993,58.8993,2500.0
2014-05-28 13:05:00,59.07,59.11,59.07,59.11,1100.0,58.9292,58.9691,58.9292,58.9691,1100.0
2014-05-28 13:10:00,59.11,59.15,59.11,59.14,1100.0,58.9691,59.009,58.9691,58.999,1100.0
2014-05-28 13:15:00,59.13,59.16,59.13,59.13,1400.0,58.989,59.019,58.989,58.989,1400.0
2014-05-28 13:20:00,59.11,59.16,59.11,59.12,1800.0,58.9691,59.019,58.9691,58.9791,1800.0
2014-05-28 13:25:00,59.1,59.17,59.09,59.13,1800.0,58.9591,59.029,58.9491,58.989,1800.0
2014-05-28 13:30:00,59.13,59.15,59.11,59.14,1100.0,58.989,59.009,58.9691,58.999,1100.0
2014-05-28 13:35:00,59.13,59.16,59.09,59.12,3000.0,58.989,59.019,58.9491,58.9791,3000.0
2014-05-28 13:40:00,59.08,59.08,59.01,59.01,1300.0,58.9392,58.9392,58.8693,58.8693,1300.0
2014-05-28 13:45:00,59.08,59.08,59.03,59.03,1000.0,58.9392,58.9392,58.8893,58.8893,1000.0
2014-05-28 13:50:00,59.03,59.16,59.03,59.15,2000.0,58.8893,59.019,58.8893,59.009,2000.0
2014-05-28 13:55:00,59.15,59.15,59.11,59.11,600.0,59.009,59.009,58.9691,58.9691,600.0
2014-05-28 14:00:00,59.14,59.17,59.07,59.07,2400.0,58.999,59.029,58.9292,58.9292,2400.0
2014-05-28 14:05:00,59.07,59.11,58.94,58.94,1500.0,58.9292,58.9691,58.7995,58.7995,1500.0
2014-05-28 14:10:00,59.0,59.0,58.86,58.89,1300.0,58.8594,58.8594,58.7197,58.7496,1300.0
2014-05-28 14:15:00,58.89,58.9,58.89,58.89,600.0,58.7496,58.7596,58.7496,58.7496,600.0
2014-05-28 14:20:00,58.94,59.03,58.93,59.02,1900.0,58.7995,58.8893,58.7895,58.8793,1900.0
2014-05-28 14:25:00,59.02,59.1,59.02,59.08,1600.0,58.8793,58.9591,58.8793,58.9392,1600.0
2014-05-28 14:30:00,59.08,59.08,59.04,59.06,1700.0,58.9392,58.9392,58.8993,58.9192,1700.0
2014-05-28 14:35:00,59.09,59.1,59.06,59.1,2400.0,58.9491,58.9591,58.9192,58.9591,2400.0
2014-05-28 14:40:00,59.1,59.1,59.06,59.07,600.0,58.9591,58.9591,58.9192,58.9292,600.0
2014-05-28 14:45:00,59.1,59.13,59.07,59.07,3600.0,58.9591,58.989,58.9292,58.9292,3600.0
2014-05-28 14:50:00,59.1,59.14,59.09,59.09,3900.0,58.9591,58.999,58.9491,58.9491,3900.0
2014-05-28 14:55:00,59.09,59.13,59.09,59.12,2600.0,58.9491,58.989,58.9491,58.9791,2600.0
2014-05-28 15:00:00,59.12,59.24,59.08,59.19,3500.0,58.9791,59.0988,58.9392,59.0489,3500.0
2014-05-28 15:05:00,59.18,59.19,59.13,59.13,2000.0,59.0389,59.0489,58.989,58.989,2000.0
2014-05-28 15:10:00,59.1,59.16,59.1,59.15,2000.0,58.9591,59.019,58.9591,59.009,2000.0
2014-05-28 15:15:00,59.15,59.15,59.07,59.14,1400.0,59.009,59.009,58.9292,58.999,1400.0
2014-05-28 15:20:00,59.14,59.18,59.12,59.17,2500.0,58.999,59.0389,58.9791,59.029,2500.0
2014-05-28 15:25:00,59.17,59.18,59.11,59.11,3000.0,59.029,59.0389,58.9691,58.9691,3000.0
2014-05-28 15:30:00,59.13,59.16,59.08,59.15,4800.0,58.989,59.019,58.9392,59.009,4800.0
2014-05-28 15:35:00,59.15,59.15,59.03,59.04,2900.0,59.009,59.009,58.8893,58.8993,2900.0
2014-05-28 15:40:00,59.04,59.05,59.01,59.03,2000.0,58.8993,58.9092,58.8693,58.8893,2000.0
2014-05-28 15:45:00,59.02,59.03,58.97,58.98,2600.0,58.8793,58.8893,58.8294,58.8394,2600.0
2014-05-28 15:50:00,58.98,59.0,58.97,58.99,3900.0,58.8394,58.8594,58.8294,58.8494,3900.0
2014-05-28 15:55:00,59.0,59.05,58.99,58.99,13800.0,58.8594,58.9092,58.8494,58.8494,13800.0
2014-05-29 09:30:00,59.09,59.33,59.09,59.13,7200.0,58.9491,59.1886,58.9491,58.989,7200.0
2014-05-29 09:35:00,59.25,59.39,59.15,59.39,1800.0,59.1088,59.2484,59.009,59.2484,1800.0
2014-05-29 09:40:00,59.48,59.52,59.48,59.5,4100.0,59.3382,59.3781,59.3382,59.3582,4100.0
2014-05-29 09:45:00,59.5,59.51,59.37,59.51,1900.0,59.3582,59.3681,59.2285,59.3681,1900.0
2014-05-29 09:50:00,59.51,59.55,59.5,59.51,2400.0,59.3681,59.408,59.3582,59.3681,2400.0
2014-05-29 09:55:00,59.57,59.8,59.5,59.8,2000.0,59.428,59.6575,59.3582,59.6575,2000.0
2014-05-29 10:00:00,59.72,59.72,59.46,59.5,2700.0,59.5776,59.5776,59.3183,59.3582,2700.0
2014-05-29 10:05:00,59.5,59.6,59.44,59.5,4800.0,59.3582,59.4579,59.2983,59.3582,4800.0
2014-05-29 10:10:00,59.51,59.52,59.38,59.41,3000.0,59.3681,59.3781,59.2385,59.2684,3000.0
2014-05-29 10:15:00,59.4,59.52,59.33,59.52,3500.0,59.2584,59.3781,59.1886,59.3781,3500.0
2014-05-29 10:20:00,59.59,59.62,59.56,59.61,2100.0,59.448,59.4779,59.418,59.4679,2100.0
2014-05-29 10:25:00,59.61,59.69,59.61,59.61,1800.0,59.4679,59.5477,59.4679,59.4679,1800.0
2014-05-29 10:30:00,59.66,59.74,59.61,59.69,3100.0,59.5178,59.5976,59.4679,59.5477,3100.0
2014-05-29 10:35:00,59.69,59.69,59.61,59.67,3100.0,59.5477,59.5477,59.4679,59.5278,3100.0
2014-05-29 10:40:00,59.67,59.75,59.67,59.74,1900.0,59.5278,59.6076,59.5278,59.5976,1900.0
2014-05-29 10:45:00,59.74,59.83,59.66,59.66,1500.0,59.5976,59.6874,59.5178,59.5178,1500.0
2014-05-29 10:50:00,59.7,59.76,59.7,59.7,1600.0,59.5577,59.6175,59.5577,59.5577,1600.0
2014-05-29 10:55:00,59.77,59.85,59.77,59.85,2500.0,59.6275,59.7073,59.6275,59.7073,2500.0
2014-05-29 11:00:00,59.85,59.88,59.8,59.86,1800.0,59.7073,59.7373,59.6575,59.7173,1800.0
2014-05-29 11:05:00,59.86,59.86,59.72,59.76,6100.0,59.7173,59.7173,59.5776,59.6175,6100.0
2014-05-29 11:10:00,59.75,59.82,59.75,59.79,1400.0,59.6076,59.6774,59.6076,59.6475,1400.0
2014-05-29 11:15:00,59.76,59.83,59.76,59.76,2600.0,59.6175,59.6874,59.6175,59.6175,2600.0
2014-05-29 11:20:00,59.8,59.8,59.76,59.8,1200.0,59.6575,59.6575,59.6175,59.6575,1200.0
2014-05-29 11:25:00,59.79,59.8,59.76,59.8,1800.0,59.6475,59.6575,59.6175,59.6575,1800.0
2014-05-29 11:30:00,59.8,59.8,59.73,59.79,2900.0,59.6575,59.6575,59.5876,59.6475,2900.0
2014-05-29 11:35:00,59.79,59.8,59.74,59.76,1200.0,59.6475,59.6575,59.5976,59.6175,1200.0
2014-05-29 11:40:00,59.73,59.77,59.72,59.75,1700.0,59.5876,59.6275,59.5776,59.6076,1700.0
2014-05-29 11:45:00,59.73,59.78,59.69,59.69,1300.0,59.5876,59.6375,59.5477,59.5477,1300.0
2014-05-29 11:50:00,59.62,59.62,59.62,59.62,100.0,59.4779,59.4779,59.4779,59.4779,100.0
2014-05-29 11:55:00,59.64,59.69,59.61,59.69,3200.0,59.4978,59.5477,59.4679,59.5477,3200.0
2014-05-29 12:00:00,59.69,59.76,59.66,59.74,1700.0,59.5477,59.6175,59.5178,59.5976,1700.0
2014-05-29 12:05:00,59.74,59.74,59.68,59.7,1600.0,59.5976,59.5976,59.5377,59.5577,1600.0
2014-05-29 12:10:00,59.7,59.7,59.61,59.65,1200.0,59.5577,59.5577,59.4679,59.5078,1200.0
2014-05-29 12:15:00,59.65,59.67,59.57,59.63,900.0,59.5078,59.5278,59.428,59.4879,900.0
2014-05-29 12:20:00,59.61,59.64,59.58,59.59,1100.0,59.4679,59.4978,59.438,59.448,1100.0
2014-05-29 12:25:00,59.61,59.64,59.6,59.61,2100.0,59.4679,59.4978,59.4579,59.4679,2100.0
2014-05-29 12:30:00,59.6,59.6,59.57,59.57,1200.0,59.4579,59.4579,59.428,59.428,1200.0
2014-05-29 12:35:00,59.55,59.59,59.55,59.55,1400.0,59.408,59.448,59.408,59.408,1400.0
2014-05-29 12:40:00,59.57,59.58,59.53,59.56,1800.0,59.428,59.438,59.3881,59.418,1800.0
2014-05-29 12:45:00,59.61,59.62,59.59,59.61,1900.0,59.4679,59.4779,59.448,59.4679,1900.0
2014-05-29 12:50:00,59.59,59.62,59.46,59.59,8900.0,59.448,59.4779,59.3183,59.448,8900.0
2014-05-29 12:55:00,59.59,59.6,59.55,59.59,2400.0,59.448,59.4579,59.408,59.448,2400.0
2014-05-29 13:00:00,59.59,59.6,59.52,59.59,2400.0,59.448,59.4579,59.3781,59.448,2400.0
2014-05-29 13:05:00,59.61,59.61,59.6,59.61,2200.0,59.4679,59.4679,59.4579,59.4679,2200.0
2014-05-29 13:10:00,59.61,59.65,59.61,59.64,1000.0,59.4679,59.5078,59.4679,59.4978,1000.0
2014-05-29 13:15:00,59.7,59.7,59.66,59.69,1800.0,59.5577,59.5577,59.5178,59.5477,1800.0
2014-05-29 13:20:00,59.67,59.67,59.64,59.66,1100.0,59.5278,59.5278,59.4978,59.5178,1100.0
2014-05-29 13:25:00,59.65,59.66,59.6,59.6,4100.0,59.5078,59.5178,59.4579,59.4579,4100.0
2014-05-29 13:30:00,59.6,59.63,59.6,59.6,1800.0,59.4579,59.4879,59.4579,59.4579,1800.0
2014-05-29 13:35:00,59.6,59.6,59.6,59.6,100.0,59.4579,59.4579,59.4579,59.4579,100.0
2014-05-29 13:40:00,59.63,59.65,59.6,59.65,2700.0,59.4879,59.5078,59.4579,59.5078,2700.0
2014-05-29 13:45:00,59.65,59.65,59.61,59.61,1100.0,59.5078,59.5078,59.4679,59.4679,1100.0
2014-05-29 13:50:00,59.64,59.64,59.64,59.64,1000.0,59.4978,59.4978,59.4978,59.4978,1000.0
2014-05-29 13:55:00,59.65,59.65,59.6,59.6,2100.0,59.5078,59.5078,59.4579,59.4579,2100.0
2014-05-29 14:00:00,59.6,59.61,59.54,59.57,2800.0,59.4579,59.4679,59.3981,59.428,2800.0
2014-05-29 14:05:00,59.57,59.57,59.48,59.49,2000.0,59.428,59.428,59.3382,59.3482,2000.0
2014-05-29 14:10:00,59.48,59.57,59.48,59.53,1500.0,59.3382,59.428,59.3382,59.3881,1500.0
2014-05-29 14:15:00,59.54,59.6,59.41,59.53,800.0,59.3981,59.4579,59.2684,59.3881,800.0
2014-05-29 14:20:00,59.57,59.6,59.52,59.58,2900.0,59.428,59.4579,59.3781,59.438,2900.0
2014-05-29 14:25:00,59.58,59.61,59.58,59.58,1700.0,59.438,59.4679,59.438,59.438,1700.0
2014-05-29 14:30:00,59.58,59.6,59.58,59.6,900.0,59.438,59.4579,59.438,59.4579,900.0
2014-05-29 14:35:00,59.6,59.63,59.55,59.57,5700.0,59.4579,59.4879,59.408,59.428,5700.0
2014-05-29 14:40:00,59.58,59.59,59.5,59.56,3100.0,59.438,59.448,59.3582,59.418,3100.0
2014-05-29 14:45:00,59.59,59.6,59.54,59.55,2000.0,59.448,59.4579,59.3981,59.408,2000.0
2014-05-29 14:50:00,59.55,59.57,59.51,59.51,1500.0,59.408,59.428,59.3681,59.3681,1500.0
2014-05-29 14:55:00,59.51,59.57,59.51,59.54,2000.0,59.3681,59.428,59.3681,59.3981,2000.0
2014-05-29 15:00:00,59.54,59.57,59.5,59.5,9700.0,59.3981,59.428,59.3582,59.3582,9700.0
2014-05-29 15:05:00,59.5,59.5,59.43,59.5,1900.0,59.3582,59.3582,59.2883,59.3582,1900.0
2014-05-29 15:10:00,59.5,59.51,59.45,59.45,2800.0,59.3582,59.3681,59.3083,59.3083,2800.0
2014-05-29 15:15:00,59.47,59.5,59.45,59.5,4300.0,59.3282,59.3582,59.3083,59.3582,4300.0
2014-05-29 15:20:00,59.49,59.5,59.4,59.4,4300.0,59.3482,59.3582,59.2584,59.2584,4300.0
2014-05-29 15:25:00,59.4,59.44,59.4,59.41,5300.0,59.2584,59.2983,59.2584,59.2684,5300.0
2014-05-29 15:30:00,59.41,59.42,59.35,59.4,4900.0,59.2684,59.2784,59.2085,59.2584,4900.0
2014-05-29 15:35:00,59.43,59.43,59.37,59.37,2600.0,59.2883,59.2883,59.2285,59.2285,2600.0
2014-05-29 15:40:00,59.38,59.4,59.34,59.39,3100.0,59.2385,59.2584,59.1985,59.2484,3100.0
2014-05-29 15:45:00,59.38,59.44,59.37,59.44,2700.0,59.2385,59.2983,59.2285,59.2983,2700.0
2014-05-29 15:50:00,59.45,59.5,59.44,59.47,6700.0,59.3083,59.3582,59.2983,59.3282,6700.0
2014-05-29 15:55:00,59.47,59.51,59.45,59.51,12400.0,59.3282,59.3681,59.3083,59.3681,12400.0
2014-05-30 09:30:00,59.65,59.65,59.18,59.35,2900.0,59.5078,59.5078,59.0389,59.2085,2900.0
2014-05-30 09:35:00,59.32,59.32,59.18,59.18,600.0,59.1786,59.1786,59.0389,59.0389,600.0
2014-05-30 09:40:00,59.3,59.3,59.0,59.02,300.0,59.1586,59.1586,58.8594,58.8793,300.0
2014-05-30 09:45:00,59.18,59.59,59.18,59.59,2600.0,59.0389,59.448,59.0389,59.448,2600.0
2014-05-30 09:50:00,59.59,59.72,59.56,59.57,2000.0,59.448,59.5776,59.418,59.428,2000.0
2014-05-30 09:55:00,59.57,59.62,59.57,59.59,1800.0,59.428,59.4779,59.428,59.448,1800.0
2014-05-30 10:00:00,59.59,59.6,59.4,59.6,3000.0,59.448,59.4579,59.2584,59.4579,3000.0
2014-05-30 10:05:00,59.6,59.6,59.46,59.57,1300.0,59.4579,59.4579,59.3183,59.428,1300.0
2014-05-30 10:10:00,59.65,59.65,59.48,59.59,1300.0,59.5078,59.5078,59.3382,59.448,1300.0
2014-05-30 10:15:00,59.63,59.64,59.43,59.43,4400.0,59.4879,59.4978,59.2883,59.2883,4400.0
2014-05-30 10:20:00,59.4,59.4,59.28,59.39,2000.0,59.2584,59.2584,59.1387,59.2484,2000.0
2014-05-30 10:25:00,59.39,59.42,59.39,59.42,600.0,59.2484,59.2784,59.2484,59.2784,600.0
2014-05-30 10:30:00,59.42,59.48,59.34,59.34,300.0,59.2784,59.3382,59.1985,59.1985,300.0
2014-05-30 10:35:00,59.27,59.27,59.07,59.07,900.0,59.1287,59.1287,58.9292,58.9292,900.0
2014-05-30 10:40:00,59.07,59.15,59.07,59.15,900.0,58.9292,59.009,58.9292,59.009,900.0
2014-05-30 10:45:00,59.15,59.17,59.15,59.17,800.0,59.009,59.029,59.009,59.029,800.0
2014-05-30 10:50:00,59.19,59.19,59.19,59.19,200.0,59.0489,59.0489,59.0489,59.0489,200.0
2014-05-30 10:55:00,59.29,59.31,59.25,59.3,1700.0,59.1487,59.1686,59.1088,59.1586,1700.0
2014-05-30 11:00:00,59.3,59.3,59.21,59.22,400.0,59.1586,59.1586,59.0689,59.0788,400.0
2014-05-30 11:05:00,59.23,59.3,59.23,59.24,1600.0,59.0888,59.1586,59.0888,59.0988,1600.0
2014-05-30 11:10:00,59.32,59.36,59.29,59.36,2900.0,59.1786,59.2185,59.1487,59.2185,2900.0
2014-05-30 11:15:00,59.36,59.37,59.36,59.37,1300.0,59.2185,59.2285,59.2185,59.2285,1300.0
2014-05-30 11:20:00,59.37,59.4,59.33,59.4,1700.0,59.2285,59.2584,59.1886,59.2584,1700.0
2014-05-30 11:25:00,59.4,59.4,59.29,59.29,1000.0,59.2584,59.2584,59.1487,59.1487,1000.0
2014-05-30 11:30:00,59.35,59.36,59.35,59.36,800.0,59.2085,59.2185,59.2085,59.2185,800.0
2014-05-30 11:35:00,59.36,59.4,59.32,59.34,1800.0,59.2185,59.2584,59.1786,59.1985,1800.0
2014-05-30 11:40:00,59.35,59.38,59.35,59.38,500.0,59.2085,59.2385,59.2085,59.2385,500.0
2014-05-30 11:45:00,59.38,59.42,59.34,59.36,9200.0,59.2385,59.2784,59.1985,59.2185,9200.0
2014-05-30 11:50:00,59.36,59.42,59.36,59.39,2600.0,59.2185,59.2784,59.2185,59.2484,2600.0
2014-05-30 11:55:00,59.4,59.45,59.38,59.45,2200.0,59.2584,59.3083,59.2385,59.3083,2200.0
2014-05-30 12:00:00,59.43,59.43,59.41,59.41,500.0,59.2883,59.2883,59.2684,59.2684,500.0
2014-05-30 12:05:00,59.37,59.4,59.35,59.38,2500.0,59.2285,59.2584,59.2085,59.2385,2500.0
2014-05-30 12:10:00,59.39,59.4,59.38,59.38,1100.0,59.2484,59.2584,59.2385,59.2385,1100.0
2014-05-30 12:15:00,59.38,59.41,59.38,59.4,1800.0,59.2385,59.2684,59.2385,59.2584,1800.0
2014-05-30 12:20:00,59.4,59.42,59.38,59.38,2300.0,59.2584,59.2784,59.2385,59.2385,2300.0
2014-05-30 12:25:00,59.35,59.37,59.33,59.34,900.0,59.2085,59.2285,59.1886,59.1985,900.0
2014-05-30 12:30:00,59.33,59.38,59.26,59.28,2700.0,59.1886,59.2385,59.1187,59.1387,2700.0
2014-05-30 12:35:00,59.27,59.27,59.16,59.16,600.0,59.1287,59.1287,59.019,59.019,600.0
2014-05-30 12:40:00,59.17,59.21,59.11,59.21,2000.0,59.029,59.0689,58.9691,59.0689,2000.0
2014-05-30 12:45:00,59.21,59.22,59.21,59.22,500.0,59.0689,59.0788,59.0689,59.0788,500.0
2014-05-30 12:50:00,59.22,59.23,59.19,59.21,800.0,59.0788,59.0888,59.0489,59.0689,800.0
2014-05-30 12:55:00,59.21,59.21,59.08,59.08,1900.0,59.0689,59.0689,58.9392,58.9392,1900.0
2014-05-30 13:00:00,59.08,59.16,59.08,59.16,2300.0,58.9392,59.019,58.9392,59.019,2300.0
2014-05-30 13:05:00,59.16,59.19,59.16,59.17,700.0,59.019,59.0489,59.019,59.029,700.0
2014-05-30 13:10:00,59.17,59.17,59.1,59.1,2000.0,59.029,59.029,58.9591,58.9591,2000.0
2014-05-30 13:15:00,59.14,59.14,59.07,59.07,800.0,58.999,58.999,58.9292,58.9292,800.0
2014-05-30 13:20:00,59.07,59.1,59.06,59.07,600.0,58.9292,58.9591,58.9192,58.9292,600.0
2014-05-30 13:25:00,59.07,59.07,59.07,59.07,300.0,58.9292,58.9292,58.9292,58.9292,300.0
2014-05-30 13:30:00,59.04,59.04,58.91,58.91,800.0,58.8993,58.8993,58.7696,58.7696,800.0
2014-05-30 13:35:00,58.92,58.92,58.92,58.92,300.0,58.7795,58.7795,58.7795,58.7795,300.0
2014-05-30 13:40:00,58.92,58.92,58.86,58.86,1800.0,58.7795,58.7795,58.7197,58.7197,1800.0
2014-05-30 13:45:00,58.91,58.91,58.9,58.9,500.0,58.7696,58.7696,58.7596,58.7596,500.0
2014-05-30 13:50:00,58.8,58.87,58.8,58.84,900.0,58.6598,58.7297,58.6598,58.6997,900.0
2014-05-30 13:55:00,58.84,58.87,58.84,58.87,900.0,58.6997,58.7297,58.6997,58.7297,900.0
2014-05-30 14:00:00,58.87,58.87,58.87,58.87,500.0,58.7297,58.7297,58.7297,58.7297,500.0
2014-05-30 14:05:00,58.87,58.96,58.86,58.9,2000.0,58.7297,58.8195,58.7197,58.7596,2000.0
2014-05-30 14:10:00,58.9,58.91,58.89,58.89,500.0,58.7596,58.7696,58.7496,58.7496,500.0
2014-05-30 14:15:00,58.89,58.89,58.86,58.87,900.0,58.7496,58.7496,58.7197,58.7297,900.0
2014-05-30 14:20:00,58.87,58.94,58.87,58.87,1100.0,58.7297,58.7995,58.7297,58.7297,1100.0
2014-05-30 14:25:00,58.81,58.96,58.81,58.96,1300.0,58.6698,58.8195,58.6698,58.8195,1300.0
2014-05-30 14:30:00,58.96,58.96,58.88,58.88,500.0,58.8195,58.8195,58.7396,58.7396,500.0
2014-05-30 14:35:00,58.88,58.9,58.88,58.88,1300.0,58.7396,58.7596,58.7396,58.7396,1300.0
2014-05-30 14:40:00,58.88,58.9,58.85,58.89,1700.0,58.7396,58.7596,58.7097,58.7496,1700.0
2014-05-30 14:45:00,58.89,58.89,58.81,58.81,1400.0,58.7496,58.7496,58.6698,58.6698,1400.0
2014-05-30 14:50:00,58.81,58.82,58.73,58.73,1800.0,58.6698,58.6798,58.59,58.59,1800.0
2014-05-30 14:55:00,58.73,58.77,58.73,58.73,1000.0,58.59,58.6299,58.59,58.59,1000.0
2014-05-30 15:00:00,58.74,58.76,58.67,58.75,2000.0,58.6,58.6199,58.5301,58.61,2000.0
2014-05-30 15:05:00,58.75,58.76,58.72,58.76,1600.0,58.61,58.6199,58.58,58.6199,1600.0
2014-05-30 15:10:00,58.76,58.8,58.73,58.8,4300.0,58.6199,58.6598,58.59,58.6598,4300.0
2014-05-30 15:15:00,58.8,58.8,58.77,58.77,900.0,58.6598,58.6598,58.6299,58.6299,900.0
2014-05-30 15:20:00,58.79,58.8,58.76,58.78,1400.0,58.6499,58.6598,58.6199,58.6399,1400.0
2014-05-30 15:25:00,58.78,58.8,58.76,58.8,2700.0,58.6399,58.6598,58.6199,58.6598,2700.0
2014-05-30 15:30:00,58.8,58.8,58.79,58.8,2500.0,58.6598,58.6598,58.6499,58.6598,2500.0
2014-05-30 15:35:00,58.81,58.89,58.81,58.84,900.0,58.6698,58.7496,58.6698,58.6997,900.0
2014-05-30 15:40:00,58.86,58.87,58.86,58.87,400.0,58.7197,58.7297,58.7197,58.7297,400.0
2014-05-30 15:45:00,58.9,58.96,58.9,58.92,1700.0,58.7596,58.8195,58.7596,58.7795,1700.0
2014-05-30 15:50:00,58.96,58.96,58.82,58.82,2100.0,58.8195,58.8195,58.6798,58.6798,2100.0
2014-05-30 15:55:00,58.84,59.04,58.84,58.88,11100.0,58.6997,58.8993,58.6997,58.7396,11100.0
2014-06-02 09:30:00,58.97,59.21,58.7,59.21,900.0,58.8294,59.0689,58.5601,59.0689,900.0
2014-06-02 09:35:00,59.09,59.16,58.75,59.05,3000.0,58.9491,59.019,58.61,58.9092,3000.0
2014-06-02 09:40:00,59.05,59.05,58.77,58.85,3300.0,58.9092,58.9092,58.6299,58.7097,3300.0
2014-06-02 09:45:00,58.85,58.98,58.59,58.74,2500.0,58.7097,58.8394,58.4503,58.6,2500.0
2014-06-02 09:50:00,58.72,58.74,58.72,58.74,200.0,58.58,58.6,58.58,58.6,200.0
2014-06-02 09:55:00,58.57,58.9,58.57,58.9,2600.0,58.4304,58.7596,58.4304,58.7596,2600.0
2014-06-02 10:00:00,58.86,58.86,58.54,58.69,2300.0,58.7197,58.7197,58.4005,58.5501,2300.0
2014-06-02 10:05:00,58.7,58.78,58.54,58.54,2600.0,58.5601,58.6399,58.4005,58.4005,2600.0
2014-06-02 10:10:00,58.65,58.7,58.64,58.7,1500.0,58.5102,58.5601,58.5002,58.5601,1500.0
2014-06-02 10:15:00,58.69,58.76,58.68,58.68,1500.0,58.5501,58.6199,58.5401,58.5401,1500.0
2014-06-02 10:20:00,58.74,58.75,58.69,58.69,1200.0,58.6,58.61,58.5501,58.5501,1200.0
2014-06-02 10:25:00,58.66,58.75,58.66,58.75,1300.0,58.5202,58.61,58.5202,58.61,1300.0
2014-06-02 10:30:00,58.75,58.75,58.66,58.72,1100.0,58.61,58.61,58.5202,58.58,1100.0
2014-06-02 10:35:00,58.72,58.8,58.72,58.76,2800.0,58.58,58.6598,58.58,58.6199,2800.0
2014-06-02 10:40:00,58.75,58.75,58.63,58.69,1800.0,58.61,58.61,58.4902,58.5501,1800.0
2014-06-02 10:45:00,58.69,58.69,58.54,58.6,2000.0,58.5501,58.5501,58.4005,58.4603,2000.0
2014-06-02 10:50:00,58.63,58.67,58.63,58.67,900.0,58.4902,58.5301,58.4902,58.5301,900.0
2014-06-02 10:55:00,58.64,58.72,58.55,58.72,400.0,58.5002,58.58,58.4104,58.58,400.0
2014-06-02 11:00:00,58.72,58.81,58.72,58.77,900.0,58.58,58.6698,58.58,58.6299,900.0
2014-06-02 11:05:00,58.77,58.86,58.77,58.85,2900.0,58.6299,58.7197,58.6299,58.7097,2900.0
2014-06-02 11:10:00,58.85,58.85,58.75,58.75,1900.0,58.7097,58.7097,58.61,58.61,1900.0
2014-06-02 11:15:00,58.75,58.78,58.75,58.75,1000.0,58.61,58.6399,58.61,58.61,1000.0
2014-06-02 11:20:00,58.78,58.8,58.75,58.75,2200.0,58.6399,58.6598,58.61,58.61,2200.0
2014-06-02 11:25:00,58.75,58.85,58.71,58.85,8400.0,58.61,58.7097,58.57,58.7097,8400.0
2014-06-02 11:30:00,58.85,58.85,58.73,58.73,2000.0,58.7097,58.7097,58.59,58.59,2000.0
2014-06-02 11:35:00,58.76,58.76,58.75,58.75,800.0,58.6199,58.6199,58.61,58.61,800.0
2014-06-02 11:40:00,58.75,58.8,58.75,58.8,700.0,58.61,58.6598,58.61,58.6598,700.0
2014-06-02 11:45:00,58.84,58.84,58.78,58.83,1400.0,58.6997,58.6997,58.6399,58.6898,1400.0
2014-06-02 11:50:00,58.8,58.87,58.8,58.81,1300.0,58.6598,58.7297,58.6598,58.6698,1300.0
2014-06-02 11:55:00,58.79,58.79,58.75,58.77,1500.0,58.6499,58.6499,58.61,58.6299,1500.0
2014-06-02 12:00:00,58.77,58.8,58.67,58.71,2300.0,58.6299,58.6598,58.5301,58.57,2300.0
2014-06-02 12:05:00,58.79,58.79,58.75,58.75,900.0,58.6499,58.6499,58.61,58.61,900.0
2014-06-02 12:10:00,58.75,58.75,58.73,58.73,500.0,58.61,58.61,58.59,58.59,500.0
2014-06-02 12:15:00,58.73,58.73,58.68,58.68,1500.0,58.59,58.59,58.5401,58.5401,1500.0
2014-06-02 12:20:00,58.68,58.77,58.66,58.76,1000.0,58.5401,58.6299,58.5202,58.6199,1000.0
2014-06-02 12:25:00,58.75,58.76,58.75,58.75,1300.0,58.61,58.6199,58.61,58.61,1300.0
2014-06-02 12:30:00,58.75,58.75,58.75,58.75,500.0,58.61,58.61,58.61,58.61,500.0
2014-06-02 12:35:00,58.75,58.77,58.75,58.75,800.0,58.61,58.6299,58.61,58.61,800.0
2014-06-02 12:40:00,58.71,58.72,58.66,58.66,1100.0,58.57,58.58,58.5202,58.5202,1100.0
2014-06-02 12:45:00,58.68,58.69,58.68,58.69,600.0,58.5401,58.5501,58.5401,58.5501,600.0
2014-06-02 12:50:00,58.76,58.81,58.75,58.78,1900.0,58.6199,58.6698,58.61,58.6399,1900.0
2014-06-02 12:55:00,58.78,58.81,58.78,58.78,900.0,58.6399,58.6698,58.6399,58.6399,900.0
2014-06-02 13:00:00,58.81,58.88,58.8,58.88,1000.0,58.6698,58.7396,58.6598,58.7396,1000.0
2014-06-02 13:05:00,58.87,58.87,58.79,58.85,1500.0,58.7297,58.7297,58.6499,58.7097,1500.0
2014-06-02 13:10:00,58.85,58.88,58.85,58.86,1100.0,58.7097,58.7396,58.7097,58.7197,1100.0
2014-06-02 13:15:00,58.82,58.87,58.78,58.86,1500.0,58.6798,58.7297,58.6399,58.7197,1500.0
2014-06-02 13:20:00,58.84,58.87,58.82,58.82,1400.0,58.6997,58.7297,58.6798,58.6798,1400.0
2014-06-02 13:25:00,58.83,58.93,58.83,58.9,2600.0,58.6898,58.7895,58.6898,58.7596,2600.0
2014-06-02 13:30:00,58.9,58.91,58.81,58.81,1500.0,58.7596,58.7696,58.6698,58.6698,1500.0
2014-06-02 13:35:00,58.81,58.88,58.81,58.88,900.0,58.6698,58.7396,58.6698,58.7396,900.0
2014-06-02 13:40:00,58.88,58.9,58.77,58.77,1600.0,58.7396,58.7596,58.6299,58.6299,1600.0
2014-06-02 13:45:00,58.78,58.84,58.74,58.84,900.0,58.6399,58.6997,58.6,58.6997,900.0
2014-06-02 13:50:00,58.82,58.88,58.82,58.85,1800.0,58.6798,58.7396,58.6798,58.7097,1800.0
2014-06-02 13:55:00,58.85,58.88,58.83,58.84,1300.0,58.7097,58.7396,58.6898,58.6997,1300.0
2014-06-02 14:00:00,58.84,58.87,58.82,58.86,1300.0,58.6997,58.7297,58.6798,58.7197,1300.0
2014-06-02 14:05:00,58.89,58.9,58.85,58.85,2300.0,58.7496,58.7596,58.7097,58.7097,2300.0
2014-06-02 14:10:00,58.85,58.88,58.77,58.77,2300.0,58.7097,58.7396,58.6299,58.6299,2300.0
2014-06-02 14:15:00,58.75,58.75,58.68,58.68,1300.0,58.61,58.61,58.5401,58.5401,1300.0
2014-06-02 14:20:00,58.7,58.83,58.7,58.83,1700.0,58.5601,58.6898,58.5601,58.6898,1700.0
2014-06-02 14:25:00,58.79,58.85,58.79,58.81,1900.0,58.6499,58.7097,58.6499,58.6698,1900.0
2014-06-02 14:30:00,58.85,58.89,58.81,58.81,3100.0,58.7097,58.7496,58.6698,58.6698,3100.0
2014-06-02 14:35:00,58.81,58.82,58.8,58.8,600.0,58.6698,58.6798,58.6598,58.6598,600.0
2014-06-02 14:40:00,58.8,58.82,58.73,58.73,3000.0,58.6598,58.6798,58.59,58.59,3000.0
2014-06-02 14:45:00,58.7,58.7,58.62,58.66,2800.0,58.5601,58.5601,58.4803,58.5202,2800.0
2014-06-02 14:50:00,58.67,58.73,58.61,58.61,2600.0,58.5301,58.59,58.4703,58.4703,2600.0
2014-06-02 14:55:00,58.66,58.66,58.61,58.61,1200.0,58.5202,58.5202,58.4703,58.4703,1200.0
2014-06-02 15:00:00,58.61,58.63,58.54,58.54,2300.0,58.4703,58.4902,58.4005,58.4005,2300.0
2014-06-02 15:05:00,58.54,58.63,58.54,58.63,1800.0,58.4005,58.4902,58.4005,58.4902,1800.0
2014-06-02 15:10:00,58.66,58.69,58.56,58.56,2200.0,58.5202,58.5501,58.4204,58.4204,2200.0
2014-06-02 15:15:00,58.54,58.59,58.54,58.59,3800.0,58.4005,58.4503,58.4005,58.4503,3800.0
2014-06-02 15:20:00,58.6,58.66,58.6,58.61,2700.0,58.4603,58.5202,58.4603,58.4703,2700.0
2014-06-02 15:25:00,58.61,58.63,58.54,58.54,3500.0,58.4703,58.4902,58.4005,58.4005,3500.0
2014-06-02 15:30:00,58.54,58.62,58.49,58.59,3800.0,58.4005,58.4803,58.3506,58.4503,3800.0
2014-06-02 15:35:00,58.56,58.62,58.56,58.57,1200.0,58.4204,58.4803,58.4204,58.4304,1200.0
2014-06-02 15:40:00,58.6,58.61,58.55,58.55,3200.0,58.4603,58.4703,58.4104,58.4104,3200.0
2014-06-02 15:45:00,58.55,58.6,58.53,58.55,2700.0,58.4104,58.4603,58.3905,58.4104,2700.0
2014-06-02 15:50:00,58.55,58.56,58.5,58.5,5900.0,58.4104,58.4204,58.3605,58.3605,5900.0
2014-06-02 15:55:00,58.5,58.53,58.46,58.51,6900.0,58.3605,58.3905,58.3206,58.3705,6900.0
2014-06-03 09:30:00,58.31,58.31,58.06,58.06,900.0,58.171,58.171,57.9216,57.9216,900.0
2014-06-03 09:35:00,58.06,58.29,58.01,58.28,2700.0,57.9216,58.1511,57.8717,58.1411,2700.0
2014-06-03 09:40:00,58.51,58.51,58.16,58.21,2000.0,58.3705,58.3705,58.0214,58.0712,2000.0
2014-06-03 09:45:00,58.43,58.43,58.35,58.35,200.0,58.2907,58.2907,58.2109,58.2109,200.0
2014-06-03 09:50:00,58.43,58.49,58.35,58.4,3000.0,58.2907,58.3506,58.2109,58.2608,3000.0
2014-06-03 09:55:00,58.41,58.42,58.41,58.41,900.0,58.2708,58.2807,58.2708,58.2708,900.0
2014-06-03 10:00:00,58.41,58.59,58.41,58.55,4200.0,58.2708,58.4503,58.2708,58.4104,4200.0
2014-06-03 10:05:00,58.55,58.59,58.51,58.51,1500.0,58.4104,58.4503,58.3705,58.3705,1500.0
2014-06-03 10:10:00,58.51,58.51,58.4,58.46,2100.0,58.3705,58.3705,58.2608,58.3206,2100.0
2014-06-03 10:15:00,58.46,58.53,58.46,58.46,1000.0,58.3206,58.3905,58.3206,58.3206,1000.0
2014-06-03 10:20:00,58.46,58.53,58.41,58.41,2900.0,58.3206,58.3905,58.2708,58.2708,2900.0
2014-06-03 10:25:00,58.54,58.54,58.29,58.29,1400.0,58.4005,58.4005,58.1511,58.1511,1400.0
2014-06-03 10:30:00,58.3,58.3,58.19,58.3,1000.0,58.161,58.161,58.0513,58.161,1000.0
2014-06-03 10:35:00,58.38,58.43,58.32,58.32,2100.0,58.2408,58.2907,58.181,58.181,2100.0
2014-06-03 10:40:00,58.36,58.36,58.31,58.31,1600.0,58.2209,58.2209,58.171,58.171,1600.0
2014-06-03 10:45:00,58.31,58.31,58.02,58.02,2000.0,58.171,58.171,57.8817,57.8817,2000.0
2014-06-03 10:50:00,58.09,58.21,58.02,58.04,4200.0,57.9515,58.0712,57.8817,57.9016,4200.0
2014-06-03 10:55:00,58.07,58.15,58.02,58.15,1400.0,57.9316,58.0114,57.8817,58.0114,1400.0
2014-06-03 11:00:00,58.15,58.16,58.05,58.14,1300.0,58.0114,58.0214,57.9116,58.0014,1300.0
2014-06-03 11:05:00,58.09,58.18,58.05,58.05,6500.0,57.9515,58.0413,57.9116,57.9116,6500.0
2014-06-03 11:10:00,58.05,58.1,58.05,58.1,2200.0,57.9116,57.9615,57.9116,57.9615,2200.0
2014-06-03 11:15:00,58.1,58.12,58.05,58.06,3500.0,57.9615,57.9815,57.9116,57.9216,3500.0
2014-06-03 11:20:00,58.11,58.13,58.06,58.12,1200.0,57.9715,57.9914,57.9216,57.9815,1200.0
2014-06-03 11:25:00,58.09,58.11,58.01,58.06,2900.0,57.9515,57.9715,57.8717,57.9216,2900.0
2014-06-03 11:30:00,58.02,58.11,58.01,58.04,3100.0,57.8817,57.9715,57.8717,57.9016,3100.0
2014-06-03 11:35:00,58.05,58.09,58.01,58.03,3300.0,57.9116,57.9515,57.8717,57.8917,3300.0
2014-06-03 11:40:00,58.01,58.01,57.72,57.85,1500.0,57.8717,57.8717,57.5824,57.7121,1500.0
2014-06-03 11:45:00,57.95,57.95,57.94,57.95,1500.0,57.8119,57.8119,57.8019,57.8119,1500.0
2014-06-03 11:50:00,57.95,58.03,57.95,58.03,1200.0,57.8119,57.8917,57.8119,57.8917,1200.0
2014-06-03 11:55:00,57.98,58.03,57.97,58.0,1200.0,57.8418,57.8917,57.8318,57.8617,1200.0
2014-06-03 12:00:00,58.09,58.19,58.09,58.12,1200.0,57.9515,58.0513,57.9515,57.9815,1200.0
2014-06-03 12:05:00,58.12,58.18,58.12,58.13,600.0,57.9815,58.0413,57.9815,57.9914,600.0
2014-06-03 12:10:00,58.17,58.18,58.12,58.18,1400.0,58.0313,58.0413,57.9815,58.0413,1400.0
2014-06-03 12:15:00,58.18,58.19,58.13,58.13,1700.0,58.0413,58.0513,57.9914,57.9914,1700.0
2014-06-03 12:20:00,58.14,58.14,58.14,58.14,100.0,58.0014,58.0014,58.0014,58.0014,100.0
2014-06-03 12:25:00,58.2,58.24,58.2,58.2,1400.0,58.0613,58.1012,58.0613,58.0613,1400.0
2014-06-03 12:30:00,58.19,58.22,58.19,58.2,600.0,58.0513,58.0812,58.0513,58.0613,600.0
2014-06-03 12:35:00,58.2,58.21,58.15,58.15,800.0,58.0613,58.0712,58.0114,58.0114,800.0
2014-06-03 12:40:00,58.17,58.21,58.11,58.11,3000.0,58.0313,58.0712,57.9715,57.9715,3000.0
2014-06-03 12:45:00,58.11,58.15,58.06,58.06,1500.0,57.9715,58.0114,57.9216,57.9216,1500.0
2014-06-03 12:50:00,58.06,58.11,57.98,58.11,1600.0,57.9216,57.9715,57.8418,57.9715,1600.0
2014-06-03 12:55:00,58.11,58.11,58.03,58.03,1200.0,57.9715,57.9715,57.8917,57.8917,1200.0
2014-06-03 13:00:00,58.03,58.03,58.03,58.03,700.0,57.8917,57.8917,57.8917,57.8917,700.0
2014-06-03 13:05:00,58.02,58.09,57.99,58.05,2700.0,57.8817,57.9515,57.8518,57.9116,2700.0
2014-06-03 13:10:00,58.06,58.06,57.98,57.98,1300.0,57.9216,57.9216,57.8418,57.8418,1300.0
2014-06-03 13:15:00,58.06,58.06,58.01,58.01,800.0,57.9216,57.9216,57.8717,57.8717,800.0
2014-06-03 13:20:00,58.03,58.05,58.0,58.04,1500.0,57.8917,57.9116,57.8617,57.9016,1500.0
2014-06-03 13:25:00,58.05,58.11,58.02,58.11,1700.0,57.9116,57.9715,57.8817,57.9715,1700.0
2014-06-03 13:30:00,58.11,58.13,58.03,58.03,1100.0,57.9715,57.9914,57.8917,57.8917,1100.0
2014-06-03 13:35:00,58.02,58.05,58.0,58.0,1400.0,57.8817,57.9116,57.8617,57.8617,1400.0
2014-06-03 13:40:00,58.0,58.08,58.0,58.08,700.0,57.8617,57.9416,57.8617,57.9416,700.0
2014-06-03 13:45:00,58.08,58.12,58.04,58.05,900.0,57.9416,57.9815,57.9016,57.9116,900.0
2014-06-03 13:50:00,58.12,58.12,58.03,58.03,1300.0,57.9815,57.9815,57.8917,57.8917,1300.0
2014-06-03 13:55:00,58.06,58.09,58.06,58.09,1300.0,57.9216,57.9515,57.9216,57.9515,1300.0
2014-06-03 14:00:00,58.09,58.15,58.08,58.13,2500.0,57.9515,58.0114,57.9416,57.9914,2500.0
2014-06-03 14:05:00,58.13,58.13,58.13,58.13,300.0,57.9914,57.9914,57.9914,57.9914,300.0
2014-06-03 14:10:00,58.13,58.21,58.13,58.21,1600.0,57.9914,58.0712,57.9914,58.0712,1600.0
2014-06-03 14:15:00,58.23,58.36,58.23,58.36,900.0,58.0912,58.2209,58.0912,58.2209,900.0
2014-06-03 14:20:00,58.41,58.43,58.35,58.42,1400.0,58.2708,58.2907,58.2109,58.2807,1400.0
2014-06-03 14:25:00,58.43,58.45,58.43,58.45,700.0,58.2907,58.3107,58.2907,58.3107,700.0
2014-06-03 14:30:00,58.45,58.51,58.45,58.51,1800.0,58.3107,58.3705,58.3107,58.3705,1800.0
2014-06-03 14:35:00,58.51,58.51,58.41,58.43,600.0,58.3705,58.3705,58.2708,58.2907,600.0
2014-06-03 14:40:00,58.42,58.42,58.36,58.36,1300.0,58.2807,58.2807,58.2209,58.2209,1300.0
2014-06-03 14:45:00,58.42,58.43,58.39,58.39,2100.0,58.2807,58.2907,58.2508,58.2508,2100.0
2014-06-03 14:50:00,58.35,58.35,58.24,58.24,1600.0,58.2109,58.2109,58.1012,58.1012,1600.0
2014-06-03 14:55:00,58.24,58.29,58.22,58.29,1800.0,58.1012,58.1511,58.0812,58.1511,1800.0
2014-06-03 15:00:00,58.28,58.3,58.21,58.24,1600.0,58.1411,58.161,58.0712,58.1012,1600.0
2014-06-03 15:05:00,58.24,58.27,58.24,58.25,1000.0,58.1012,58.1311,58.1012,58.1111,1000.0
2014-06-03 15:10:00,58.29,58.29,58.21,58.21,2800.0,58.1511,58.1511,58.0712,58.0712,2800.0
2014-06-03 15:15:00,58.21,58.22,58.15,58.19,2000.0,58.0712,58.0812,58.0114,58.0513,2000.0
2014-06-03 15:20:00,58.23,58.26,58.17,58.17,3800.0,58.0912,58.1211,58.0313,58.0313,3800.0
2014-06-03 15:25:00,58.17,58.25,58.17,58.23,2500.0,58.0313,58.1111,58.0313,58.0912,2500.0
2014-06-03 15:30:00,58.23,58.23,58.14,58.14,2400.0,58.0912,58.0912,58.0014,58.0014,2400.0
2014-06-03 15:35:00,58.14,58.14,58.06,58.06,2900.0,58.0014,58.0014,57.9216,57.9216,2900.0
2014-06-03 15:40:00,58.07,58.1,58.0,58.0,3200.0,57.9316,57.9615,57.8617,57.8617,3200.0
2014-06-03 15:45:00,57.95,58.04,57.94,58.0,6700.0,57.8119,57.9016,57.8019,57.8617,6700.0
2014-06-03 15:50:00,58.0,58.07,57.99,58.02,8900.0,57.8617,57.9316,57.8518,57.8817,8900.0
2014-06-03 15:55:00,57.97,58.06,57.9,58.03,24300.0,57.8318,57.9216,57.762,57.8917,24300.0
2014-06-04 09:30:00,57.73,57.98,57.39,57.48,3800.0,57.5924,57.8418,57.2532,57.343,3800.0
2014-06-04 09:35:00,57.49,57.66,57.49,57.58,300.0,57.353,57.5226,57.353,57.4427,300.0
2014-06-04 09:40:00,57.44,57.63,57.37,57.5,3200.0,57.3031,57.4926,57.2332,57.3629,3200.0
2014-06-04 09:45:00,57.5,57.55,57.38,57.5,1400.0,57.3629,57.4128,57.2432,57.3629,1400.0
2014-06-04 09:50:00,57.5,57.54,57.4,57.44,2100.0,57.3629,57.4028,57.2632,57.3031,2100.0
2014-06-04 09:55:00,57.5,57.59,57.5,57.59,4700.0,57.3629,57.4527,57.3629,57.4527,4700.0
2014-06-04 10:00:00,57.59,57.64,57.43,57.43,4500.0,57.4527,57.5026,57.2931,57.2931,4500.0
2014-06-04 10:05:00,57.43,57.51,57.43,57.44,2000.0,57.2931,57.3729,57.2931,57.3031,2000.0
2014-06-04 10:10:00,57.5,57.57,57.5,57.56,1600.0,57.3629,57.4328,57.3629,57.4228,1600.0
2014-06-04 10:15:00,57.56,57.62,57.53,57.58,5600.0,57.4228,57.4826,57.3929,57.4427,5600.0
2014-06-04 10:20:00,57.57,57.62,57.42,57.42,4200.0,57.4328,57.4826,57.2831,57.2831,4200.0
2014-06-04 10:25:00,57.49,57.53,57.4,57.49,1900.0,57.353,57.3929,57.2632,57.353,1900.0
2014-06-04 10:30:00,57.45,57.49,57.37,57.39,1500.0,57.3131,57.353,57.2332,57.2532,1500.0
2014-06-04 10:35:00,57.4,57.51,57.4,57.5,5300.0,57.2632,57.3729,57.2632,57.3629,5300.0
2014-06-04 10:40:00,57.5,57.5,57.44,57.44,1200.0,57.3629,57.3629,57.3031,57.3031,1200.0
2014-06-04 10:45:00,57.44,57.44,57.44,57.44,100.0,57.3031,57.3031,57.3031,57.3031,100.0
2014-06-04 10:50:00,57.44,57.53,57.44,57.46,6300.0,57.3031,57.3929,57.3031,57.323,6300.0
2014-06-04 10:55:00,57.49,57.5,57.42,57.44,3500.0,57.353,57.3629,57.2831,57.3031,3500.0
2014-06-04 11:00:00,57.44,57.47,57.44,57.47,1200.0,57.3031,57.333,57.3031,57.333,1200.0
2014-06-04 11:05:00,57.47,57.5,57.47,57.48,1800.0,57.333,57.3629,57.333,57.343,1800.0
2014-06-04 11:10:00,57.48,57.49,57.44,57.45,2400.0,57.343,57.353,57.3031,57.3131,2400.0
2014-06-04 11:15:00,57.45,57.45,57.41,57.44,2900.0,57.3131,57.3131,57.2731,57.3031,2900.0
2014-06-04 11:20:00,57.43,57.51,57.42,57.49,3100.0,57.2931,57.3729,57.2831,57.353,3100.0
2014-06-04 11:25:00,57.51,57.51,57.44,57.49,3300.0,57.3729,57.3729,57.3031,57.353,3300.0
2014-06-04 11:30:00,57.45,57.47,57.45,57.46,1400.0,57.3131,57.333,57.3131,57.323,1400.0
2014-06-04 11:35:00,57.45,57.45,57.42,57.45,3200.0,57.3131,57.3131,57.2831,57.3131,3200.0
2014-06-04 11:40:00,57.45,57.46,57.44,57.45,1100.0,57.3131,57.323,57.3031,57.3131,1100.0
2014-06-04 11:45:00,57.5,57.52,57.46,57.46,2000.0,57.3629,57.3829,57.323,57.323,2000.0
2014-06-04 11:50:00,57.48,57.49,57.47,57.49,1400.0,57.343,57.353,57.333,57.353,1400.0
2014-06-04 11:55:00,57.49,57.49,57.49,57.49,700.0,57.353,57.353,57.353,57.353,700.0
2014-06-04 12:00:00,57.49,57.49,57.45,57.46,600.0,57.353,57.353,57.3131,57.323,600.0
2014-06-04 12:05:00,57.49,57.49,57.39,57.39,5100.0,57.353,57.353,57.2532,57.2532,5100.0
2014-06-04 12:10:00,57.42,57.42,57.41,57.41,200.0,57.2831,57.2831,57.2731,57.2731,200.0
2014-06-04 12:15:00,57.46,57.46,57.46,57.46,300.0,57.323,57.323,57.323,57.323,300.0
2014-06-04 12:20:00,57.5,57.5,57.46,57.46,1700.0,57.3629,57.3629,57.323,57.323,1700.0
2014-06-04 12:25:00,57.49,57.5,57.46,57.46,1600.0,57.353,57.3629,57.323,57.323,1600.0
2014-06-04 12:30:00,57.46,57.46,57.43,57.43,200.0,57.323,57.323,57.2931,57.2931,200.0
2014-06-04 12:35:00,57.43,57.47,57.43,57.44,2100.0,57.2931,57.333,57.2931,57.3031,2100.0
2014-06-04 12:40:00,57.45,57.5,57.45,57.5,2700.0,57.3131,57.3629,57.3131,57.3629,2700.0
2014-06-04 12:45:00,57.5,57.5,57.43,57.43,1400.0,57.3629,57.3629,57.2931,57.2931,1400.0
2014-06-04 12:50:00,57.43,57.47,57.43,57.46,800.0,57.2931,57.333,57.2931,57.323,800.0
2014-06-04 12:55:00,57.49,57.5,57.49,57.49,3100.0,57.353,57.3629,57.353,57.353,3100.0
2014-06-04 13:00:00,57.46,57.46,57.46,57.46,300.0,57.323,57.323,57.323,57.323,300.0
2014-06-04 13:05:00,57.5,57.5,57.47,57.47,800.0,57.3629,57.3629,57.333,57.333,800.0
2014-06-04 13:10:00,57.48,57.5,57.47,57.47,1300.0,57.343,57.3629,57.333,57.333,1300.0
2014-06-04 13:15:00,57.49,57.49,57.45,57.45,1300.0,57.353,57.353,57.3131,57.3131,1300.0
2014-06-04 13:20:00,57.46,57.5,57.46,57.46,2600.0,57.323,57.3629,57.323,57.323,2600.0
2014-06-04 13:25:00,57.46,57.49,57.46,57.49,1100.0,57.323,57.353,57.323,57.353,1100.0
2014-06-04 13:30:00,57.49,57.5,57.46,57.48,1800.0,57.353,57.3629,57.323,57.343,1800.0
2014-06-04 13:35:00,57.48,57.5,57.47,57.48,2100.0,57.343,57.3629,57.333,57.343,2100.0
2014-06-04 13:40:00,57.48,57.48,57.37,57.37,2000.0,57.343,57.343,57.2332,57.2332,2000.0
2014-06-04 13:45:00,57.42,57.48,57.42,57.48,1100.0,57.2831,57.343,57.2831,57.343,1100.0
2014-06-04 13:50:00,57.48,57.5,57.48,57.5,1400.0,57.343,57.3629,57.343,57.3629,1400.0
2014-06-04 13:55:00,57.5,57.5,57.5,57.5,900.0,57.3629,57.3629,57.3629,57.3629,900.0
2014-06-04 14:00:00,57.52,57.52,57.47,57.47,2200.0,57.3829,57.3829,57.333,57.333,2200.0
2014-06-04 14:05:00,57.46,57.49,57.46,57.49,3200.0,57.323,57.353,57.323,57.353,3200.0
2014-06-04 14:10:00,57.49,57.5,57.49,57.5,1700.0,57.353,57.3629,57.353,57.3629,1700.0
2014-06-04 14:15:00,57.5,57.51,57.48,57.48,2700.0,57.3629,57.3729,57.343,57.343,2700.0
2014-06-04 14:20:00,57.49,57.49,57.43,57.43,1800.0,57.353,57.353,57.2931,57.2931,1800.0
2014-06-04 14:25:00,57.44,57.49,57.44,57.49,1300.0,57.3031,57.353,57.3031,57.353,1300.0
2014-06-04 14:30:00,57.49,57.5,57.48,57.49,2000.0,57.353,57.3629,57.343,57.353,2000.0
2014-06-04 14:35:00,57.49,57.49,57.47,57.49,1500.0,57.353,57.353,57.333,57.353,1500.0
2014-06-04 14:40:00,57.49,57.49,57.46,57.46,2800.0,57.353,57.353,57.323,57.323,2800.0
2014-06-04 14:45:00,57.46,57.46,57.42,57.42,1400.0,57.323,57.323,57.2831,57.2831,1400.0
2014-06-04 14:50:00,57.42,57.46,57.41,57.46,1600.0,57.2831,57.323,57.2731,57.323,1600.0
2014-06-04 14:55:00,57.46,57.46,57.43,57.43,1100.0,57.323,57.323,57.2931,57.2931,1100.0
2014-06-04 15:00:00,57.46,57.48,57.45,57.47,1900.0,57.323,57.343,57.3131,57.333,1900.0
2014-06-04 15:05:00,57.46,57.46,57.45,57.45,2200.0,57.323,57.323,57.3131,57.3131,2200.0
2014-06-04 15:10:00,57.46,57.47,57.43,57.43,3800.0,57.323,57.333,57.2931,57.2931,3800.0
2014-06-04 15:15:00,57.45,57.45,57.39,57.41,1600.0,57.3131,57.3131,57.2532,57.2731,1600.0
2014-06-04 15:20:00,57.42,57.45,57.42,57.45,1900.0,57.2831,57.3131,57.2831,57.3131,1900.0
2014-06-04 15:25:00,57.46,57.47,57.44,57.45,3200.0,57.323,57.333,57.3031,57.3131,3200.0
2014-06-04 15:30:00,57.45,57.46,57.44,57.44,4400.0,57.3131,57.323,57.3031,57.3031,4400.0
2014-06-04 15:35:00,57.46,57.47,57.44,57.45,2000.0,57.323,57.333,57.3031,57.3131,2000.0
2014-06-04 15:40:00,57.46,57.46,57.42,57.44,2600.0,57.323,57.323,57.2831,57.3031,2600.0
2014-06-04 15:45:00,57.44,57.47,57.4,57.44,7300.0,57.3031,57.333,57.2632,57.3031,7300.0
2014-06-04 15:50:00,57.45,57.53,57.44,57.51,6100.0,57.3131,57.3929,57.3031,57.3729,6100.0
2014-06-04 15:55:00,57.54,57.59,57.52,57.54,9100.0,57.4028,57.4527,57.3829,57.4028,9100.0
2014-06-05 09:30:00,57.5,57.5,57.36,57.36,800.0,57.3629,57.3629,57.2233,57.2233,800.0
2014-06-05 09:35:00,57.67,57.84,57.62,57.66,1400.0,57.5325,57.7021,57.4826,57.5226,1400.0
2014-06-05 09:40:00,57.71,57.71,57.44,57.48,2500.0,57.5724,57.5724,57.3031,57.343,2500.0
2014-06-05 09:45:00,57.53,57.72,57.53,57.66,2000.0,57.3929,57.5824,57.3929,57.5226,2000.0
2014-06-05 09:50:00,57.66,57.67,57.56,57.57,700.0,57.5226,57.5325,57.4228,57.4328,700.0
2014-06-05 09:55:00,57.57,57.65,57.55,57.62,2000.0,57.4328,57.5126,57.4128,57.4826,2000.0
2014-06-05 10:00:00,57.63,57.63,57.55,57.6,2500.0,57.4926,57.4926,57.4128,57.4627,2500.0
2014-06-05 10:05:00,57.57,57.58,57.56,57.56,1500.0,57.4328,57.4427,57.4228,57.4228,1500.0
2014-06-05 10:10:00,57.56,57.6,57.56,57.58,2000.0,57.4228,57.4627,57.4228,57.4427,2000.0
2014-06-05 10:15:00,57.61,57.67,57.54,57.54,4800.0,57.4727,57.5325,57.4028,57.4028,4800.0
2014-06-05 10:20:00,57.54,57.64,57.54,57.61,4100.0,57.4028,57.5026,57.4028,57.4727,4100.0
2014-06-05 10:25:00,57.61,57.65,57.61,57.61,2100.0,57.4727,57.5126,57.4727,57.4727,2100.0
2014-06-05 10:30:00,57.63,57.63,57.59,57.6,2800.0,57.4926,57.4926,57.4527,57.4627,2800.0
2014-06-05 10:35:00,57.6,57.6,57.44,57.56,800.0,57.4627,57.4627,57.3031,57.4228,800.0
2014-06-05 10:40:00,57.58,57.58,57.58,57.58,100.0,57.4427,57.4427,57.4427,57.4427,100.0
2014-06-05 10:45:00,57.58,57.6,57.48,57.48,1800.0,57.4427,57.4627,57.343,57.343,1800.0
2014-06-05 10:50:00,57.48,57.55,57.48,57.55,1800.0,57.343,57.4128,57.343,57.4128,1800.0
2014-06-05 10:55:00,57.55,57.75,57.54,57.75,2300.0,57.4128,57.6123,57.4028,57.6123,2300.0
2014-06-05 11:00:00,57.68,57.73,57.68,57.73,1300.0,57.5425,57.5924,57.5425,57.5924,1300.0
2014-06-05 11:05:00,57.8,57.83,57.79,57.8,3700.0,57.6622,57.6921,57.6522,57.6622,3700.0
2014-06-05 11:10:00,57.8,57.85,57.77,57.77,3400.0,57.6622,57.7121,57.6323,57.6323,3400.0
2014-06-05 11:15:00,57.83,57.85,57.8,57.81,4200.0,57.6921,57.7121,57.6622,57.6722,4200.0
2014-06-05 11:20:00,57.81,57.82,57.76,57.81,1900.0,57.6722,57.6822,57.6223,57.6722,1900.0
2014-06-05 11:25:00,57.81,57.81,57.76,57.76,1000.0,57.6722,57.6722,57.6223,57.6223,1000.0
2014-06-05 11:30:00,57.82,57.86,57.76,57.76,10800.0,57.6822,57.7221,57.6223,57.6223,10800.0
2014-06-05 11:35:00,57.79,57.79,57.75,57.75,1400.0,57.6522,57.6522,57.6123,57.6123,1400.0
2014-06-05 11:40:00,57.8,57.86,57.75,57.8,4500.0,57.6622,57.7221,57.6123,57.6622,4500.0
2014-06-05 11:45:00,57.79,57.84,57.71,57.71,4300.0,57.6522,57.7021,57.5724,57.5724,4300.0
2014-06-05 11:50:00,57.68,57.74,57.68,57.74,500.0,57.5425,57.6024,57.5425,57.6024,500.0
2014-06-05 11:55:00,57.74,57.8,57.73,57.8,1400.0,57.6024,57.6622,57.5924,57.6622,1400.0
2014-06-05 12:00:00,57.76,57.84,57.75,57.78,6400.0,57.6223,57.7021,57.6123,57.6423,6400.0
2014-06-05 12:05:00,57.83,57.83,57.77,57.77,7000.0,57.6921,57.6921,57.6323,57.6323,7000.0
2014-06-05 12:10:00,57.77,57.83,57.7,57.71,2400.0,57.6323,57.6921,57.5625,57.5724,2400.0
2014-06-05 12:15:00,57.72,57.78,57.71,57.77,700.0,57.5824,57.6423,57.5724,57.6323,700.0
2014-06-05 12:20:00,57.77,57.85,57.76,57.76,7100.0,57.6323,57.7121,57.6223,57.6223,7100.0
2014-06-05 12:25:00,57.76,57.76,57.72,57.72,900.0,57.6223,57.6223,57.5824,57.5824,900.0
2014-06-05 12:30:00,57.81,57.83,57.73,57.74,8100.0,57.6722,57.6921,57.5924,57.6024,8100.0
2014-06-05 12:35:00,57.74,57.87,57.73,57.75,5700.0,57.6024,57.7321,57.5924,57.6123,5700.0
2014-06-05 12:40:00,57.76,57.81,57.74,57.81,1600.0,57.6223,57.6722,57.6024,57.6722,1600.0
2014-06-05 12:45:00,57.8,57.8,57.74,57.77,1900.0,57.6622,57.6622,57.6024,57.6323,1900.0
2014-06-05 12:50:00,57.79,57.82,57.76,57.76,1700.0,57.6522,57.6822,57.6223,57.6223,1700.0
2014-06-05 12:55:00,57.76,57.79,57.76,57.78,1100.0,57.6223,57.6522,57.6223,57.6423,1100.0
2014-06-05 13:00:00,57.78,57.82,57.77,57.77,6600.0,57.6423,57.6822,57.6323,57.6323,6600.0
2014-06-05 13:05:00,57.78,57.97,57.78,57.97,5500.0,57.6423,57.8318,57.6423,57.8318,5500.0
2014-06-05 13:10:00,57.97,57.99,57.96,57.99,800.0,57.8318,57.8518,57.8218,57.8518,800.0
2014-06-05 13:15:00,57.99,58.01,57.99,58.01,1100.0,57.8518,57.8717,57.8518,57.8717,1100.0
2014-06-05 13:20:00,58.08,58.08,58.08,58.08,100.0,57.9416,57.9416,57.9416,57.9416,100.0
2014-06-05 13:25:00,58.08,58.14,58.04,58.04,2100.0,57.9416,58.0014,57.9016,57.9016,2100.0
2014-06-05 13:30:00,58.04,58.08,58.01,58.01,3100.0,57.9016,57.9416,57.8717,57.8717,3100.0
2014-06-05 13:35:00,58.03,58.03,58.03,58.03,300.0,57.8917,57.8917,57.8917,57.8917,300.0
2014-06-05 13:40:00,58.03,58.04,58.0,58.03,1700.0,57.8917,57.9016,57.8617,57.8917,1700.0
2014-06-05 13:45:00,58.05,58.05,58.0,58.0,2800.0,57.9116,57.9116,57.8617,57.8617,2800.0
2014-06-05 13:50:00,57.98,58.09,57.98,58.0,3700.0,57.8418,57.9515,57.8418,57.8617,3700.0
2014-06-05 13:55:00,58.0,58.05,58.0,58.05,1300.0,57.8617,57.9116,57.8617,57.9116,1300.0
2014-06-05 14:00:00,58.05,58.06,58.03,58.04,1600.0,57.9116,57.9216,57.8917,57.9016,1600.0
2014-06-05 14:05:00,58.06,58.06,57.99,57.99,1000.0,57.9216,57.9216,57.8518,57.8518,1000.0
2014-06-05 14:10:00,58.05,58.07,58.02,58.04,2700.0,57.9116,57.9316,57.8817,57.9016,2700.0
2014-06-05 14:15:00,58.03,58.07,58.0,58.05,2000.0,57.8917,57.9316,57.8617,57.9116,2000.0
2014-06-05 14:20:00,58.06,58.06,58.03,58.05,6800.0,57.9216,57.9216,57.8917,57.9116,6800.0
2014-06-05 14:25:00,58.05,58.05,57.97,57.98,1700.0,57.9116,57.9116,57.8318,57.8418,1700.0
2014-06-05 14:30:00,57.98,58.06,57.98,58.05,4600.0,57.8418,57.9216,57.8418,57.9116,4600.0
2014-06-05 14:35:00,58.05,58.06,57.92,57.95,4800.0,57.9116,57.9216,57.7819,57.8119,4800.0
2014-06-05 14:40:00,57.9,58.01,57.9,58.0,3100.0,57.762,57.8717,57.762,57.8617,3100.0
2014-06-05 14:45:00,58.0,58.0,57.97,58.0,1400.0,57.8617,57.8617,57.8318,57.8617,1400.0
2014-06-05 14:50:00,58.0,58.0,57.92,57.94,1100.0,57.8617,57.8617,57.7819,57.8019,1100.0
2014-06-05 14:55:00,57.94,58.02,57.94,58.0,1900.0,57.8019,57.8817,57.8019,57.8617,1900.0
2014-06-05 15:00:00,58.0,58.03,57.95,57.99,6400.0,57.8617,57.8917,57.8119,57.8518,6400.0
2014-06-05 15:05:00,57.99,58.01,57.86,57.86,6000.0,57.8518,57.8717,57.7221,57.7221,6000.0
2014-06-05 15:10:00,57.94,57.94,57.84,57.84,1000.0,57.8019,57.8019,57.7021,57.7021,1000.0
2014-06-05 15:15:00,57.89,58.0,57.89,58.0,1400.0,57.752,57.8617,57.752,57.8617,1400.0
2014-06-05 15:20:00,58.01,58.01,57.97,57.97,5100.0,57.8717,57.8717,57.8318,57.8318,5100.0
2014-06-05 15:25:00,57.98,58.01,57.96,57.98,3200.0,57.8418,57.8717,57.8218,57.8418,3200.0
2014-06-05 15:30:00,57.99,57.99,57.93,57.98,2000.0,57.8518,57.8518,57.7919,57.8418,2000.0
2014-06-05 15:35:00,57.98,58.08,57.98,58.05,4400.0,57.8418,57.9416,57.8418,57.9116,4400.0
2014-06-05 15:40:00,58.05,58.09,58.01,58.04,2800.0,57.9116,57.9515,57.8717,57.9016,2800.0
2014-06-05 15:45:00,58.07,58.08,58.02,58.05,5300.0,57.9316,57.9416,57.8817,57.9116,5300.0
2014-06-05 15:50:00,58.06,58.06,58.03,58.05,4800.0,57.9216,57.9216,57.8917,57.9116,4800.0
2014-06-05 15:55:00,58.05,58.12,58.04,58.12,9200.0,57.9116,57.9815,57.9016,57.9815,9200.0
2014-06-06 09:30:00,58.56,58.56,58.01,58.01,3800.0,58.4204,58.4204,57.8717,57.8717,3800.0
2014-06-06 09:35:00,58.17,58.41,58.06,58.15,5700.0,58.0313,58.2708,57.9216,58.0114,5700.0
2014-06-06 09:40:00,58.2,58.29,58.07,58.2,4100.0,58.0613,58.1511,57.9316,58.0613,4100.0
2014-06-06 09:45:00,58.2,58.32,58.2,58.25,4100.0,58.0613,58.181,58.0613,58.1111,4100.0
2014-06-06 09:50:00,58.34,58.38,58.2,58.35,7300.0,58.2009,58.2408,58.0613,58.2109,7300.0
2014-06-06 09:55:00,58.35,58.4,58.26,58.4,13200.0,58.2109,58.2608,58.1211,58.2608,13200.0
2014-06-06 10:00:00,58.32,58.42,58.26,58.32,14700.0,58.181,58.2807,58.1211,58.181,14700.0
2014-06-06 10:05:00,58.32,58.34,58.29,58.3,9300.0,58.181,58.2009,58.1511,58.161,9300.0
2014-06-06 10:10:00,58.43,58.73,58.42,58.42,5000.0,58.2907,58.59,58.2807,58.2807,5000.0
2014-06-06 10:15:00,58.44,58.5,58.44,58.5,1200.0,58.3007,58.3605,58.3007,58.3605,1200.0
2014-06-06 10:20:00,58.59,58.59,58.5,58.53,18200.0,58.4503,58.4503,58.3605,58.3905,18200.0
2014-06-06 10:25:00,58.56,58.77,58.51,58.77,88900.0,58.4204,58.6299,58.3705,58.6299,88900.0
2014-06-06 10:30:00,58.77,58.81,58.67,58.7,8800.0,58.6299,58.6698,58.5301,58.5601,8800.0
2014-06-06 10:35:00,58.71,58.74,58.67,58.7,5600.0,58.57,58.6,58.5301,58.5601,5600.0
2014-06-06 10:40:00,58.69,58.7,58.58,58.69,15900.0,58.5501,58.5601,58.4404,58.5501,15900.0
2014-06-06 10:45:00,58.69,58.92,58.67,58.9,3700.0,58.5501,58.7795,58.5301,58.7596,3700.0
2014-06-06 10:50:00,58.93,58.96,58.74,58.79,3700.0,58.7895,58.8195,58.6,58.6499,3700.0
2014-06-06 10:55:00,58.92,58.95,58.88,58.93,1100.0,58.7795,58.8095,58.7396,58.7895,1100.0
2014-06-06 11:00:00,59.0,59.07,58.97,59.0,3400.0,58.8594,58.9292,58.8294,58.8594,3400.0
2014-06-06 11:05:00,58.98,59.06,58.96,59.04,2000.0,58.8394,58.9192,58.8195,58.8993,2000.0
2014-06-06 11:10:00,59.05,59.1,59.03,59.05,2100.0,58.9092,58.9591,58.8893,58.9092,2100.0
2014-06-06 11:15:00,59.08,59.09,58.94,58.94,2600.0,58.9392,58.9491,58.7995,58.7995,2600.0
2014-06-06 11:20:00,58.91,58.92,58.65,58.65,3600.0,58.7696,58.7795,58.5102,58.5102,3600.0
2014-06-06 11:25:00,58.75,58.81,58.71,58.81,2500.0,58.61,58.6698,58.57,58.6698,2500.0
2014-06-06 11:30:00,58.83,58.86,58.81,58.81,2200.0,58.6898,58.7197,58.6698,58.6698,2200.0
2014-06-06 11:35:00,58.81,58.84,58.76,58.84,2100.0,58.6698,58.6997,58.6199,58.6997,2100.0
2014-06-06 11:40:00,58.84,58.9,58.82,58.88,1000.0,58.6997,58.7596,58.6798,58.7396,1000.0
2014-06-06 11:45:00,58.88,58.9,58.75,58.78,5200.0,58.7396,58.7596,58.61,58.6399,5200.0
2014-06-06 11:50:00,58.78,58.78,58.65,58.65,2100.0,58.6399,58.6399,58.5102,58.5102,2100.0
2014-06-06 11:55:00,58.65,58.71,58.6,58.6,1000.0,58.5102,58.57,58.4603,58.4603,1000.0
2014-06-06 12:00:00,58.71,58.71,58.6,58.6,1000.0,58.57,58.57,58.4603,58.4603,1000.0
2014-06-06 12:05:00,58.6,58.65,58.51,58.63,2600.0,58.4603,58.5102,58.3705,58.4902,2600.0
2014-06-06 12:10:00,58.66,58.68,58.64,58.66,1400.0,58.5202,58.5401,58.5002,58.5202,1400.0
2014-06-06 12:15:00,58.66,58.68,58.65,58.68,800.0,58.5202,58.5401,58.5102,58.5401,800.0
2014-06-06 12:20:00,58.68,58.7,58.64,58.64,1000.0,58.5401,58.5601,58.5002,58.5002,1000.0
2014-06-06 12:25:00,58.71,58.74,58.63,58.64,2500.0,58.57,58.6,58.4902,58.5002,2500.0
2014-06-06 12:30:00,58.59,58.7,58.59,58.61,400.0,58.4503,58.5601,58.4503,58.4703,400.0
2014-06-06 12:35:00,58.68,58.71,58.55,58.57,3400.0,58.5401,58.57,58.4104,58.4304,3400.0
2014-06-06 12:40:00,58.57,58.57,58.57,58.57,0.0,58.4304,58.4304,58.4304,58.4304,0.0
2014-06-06 12:45:00,58.68,58.68,58.57,58.59,1000.0,58.5401,58.5401,58.4304,58.4503,1000.0
2014-06-06 12:50:00,58.59,58.67,58.59,58.6,2000.0,58.4503,58.5301,58.4503,58.4603,2000.0
2014-06-06 12:55:00,58.6,58.63,58.54,58.57,5900.0,58.4603,58.4902,58.4005,58.4304,5900.0
2014-06-06 13:00:00,58.6,58.6,58.51,58.51,800.0,58.4603,58.4603,58.3705,58.3705,800.0
2014-06-06 13:05:00,58.55,58.63,58.55,58.61,2000.0,58.4104,58.4902,58.4104,58.4703,2000.0
2014-06-06 13:10:00,58.6,58.62,58.55,58.57,4000.0,58.4603,58.4803,58.4104,58.4304,4000.0
2014-06-06 13:15:00,58.57,58.64,58.57,58.62,1000.0,58.4304,58.5002,58.4304,58.4803,1000.0
2014-06-06 13:20:00,58.62,58.72,58.62,58.71,1400.0,58.4803,58.58,58.4803,58.57,1400.0
2014-06-06 13:25:00,58.73,58.8,58.71,58.8,1700.0,58.59,58.6598,58.57,58.6598,1700.0
2014-06-06 13:30:00,58.88,58.88,58.84,58.85,1600.0,58.7396,58.7396,58.6997,58.7097,1600.0
2014-06-06 13:35:00,58.86,58.89,58.85,58.85,7300.0,58.7197,58.7496,58.7097,58.7097,7300.0
2014-06-06 13:40:00,58.84,58.88,58.8,58.8,10600.0,58.6997,58.7396,58.6598,58.6598,10600.0
2014-06-06 13:45:00,58.8,58.87,58.8,58.84,2900.0,58.6598,58.7297,58.6598,58.6997,2900.0
2014-06-06 13:50:00,58.84,58.84,58.74,58.76,600.0,58.6997,58.6997,58.6,58.6199,600.0
2014-06-06 13:55:00,58.76,58.8,58.76,58.8,1600.0,58.6199,58.6598,58.6199,58.6598,1600.0
2014-06-06 14:00:00,58.8,58.8,58.67,58.68,2100.0,58.6598,58.6598,58.5301,58.5401,2100.0
2014-06-06 14:05:00,58.68,58.69,58.63,58.63,1700.0,58.5401,58.5501,58.4902,58.4902,1700.0
2014-06-06 14:10:00,58.66,58.72,58.66,58.71,1900.0,58.5202,58.58,58.5202,58.57,1900.0
2014-06-06 14:15:00,58.71,58.71,58.67,58.67,300.0,58.57,58.57,58.5301,58.5301,300.0
2014-06-06 14:20:00,58.72,58.76,58.71,58.76,1300.0,58.58,58.6199,58.57,58.6199,1300.0
2014-06-06 14:25:00,58.74,58.75,58.74,58.75,200.0,58.6,58.61,58.6,58.61,200.0
2014-06-06 14:30:00,58.83,58.83,58.78,58.78,1600.0,58.6898,58.6898,58.6399,58.6399,1600.0
2014-06-06 14:35:00,58.8,58.81,58.76,58.76,1000.0,58.6598,58.6698,58.6199,58.6199,1000.0
2014-06-06 14:40:00,58.75,58.76,58.69,58.69,1600.0,58.61,58.6199,58.5501,58.5501,1600.0
2014-06-06 14:45:00,58.69,58.76,58.69,58.72,2300.0,58.5501,58.6199,58.5501,58.58,2300.0
2014-06-06 14:50:00,58.72,58.76,58.72,58.75,2100.0,58.58,58.6199,58.58,58.61,2100.0
2014-06-06 14:55:00,58.75,58.75,58.62,58.62,3600.0,58.61,58.61,58.4803,58.4803,3600.0
2014-06-06 15:00:00,58.62,58.64,58.55,58.55,2500.0,58.4803,58.5002,58.4104,58.4104,2500.0
2014-06-06 15:05:00,58.58,58.69,58.58,58.63,2100.0,58.4404,58.5501,58.4404,58.4902,2100.0
2014-06-06 15:10:00,58.66,58.75,58.66,58.75,2200.0,58.5202,58.61,58.5202,58.61,2200.0
2014-06-06 15:15:00,58.75,58.8,58.71,58.71,2300.0,58.61,58.6598,58.57,58.57,2300.0
2014-06-06 15:20:00,58.74,58.76,58.69,58.7,3800.0,58.6,58.6199,58.5501,58.5601,3800.0
2014-06-06 15:25:00,58.71,58.75,58.71,58.75,1300.0,58.57,58.61,58.57,58.61,1300.0
2014-06-06 15:30:00,58.71,58.75,58.69,58.73,2500.0,58.57,58.61,58.5501,58.59,2500.0
2014-06-06 15:35:00,58.73,58.74,58.7,58.71,3800.0,58.59,58.6,58.5601,58.57,3800.0
2014-06-06 15:40:00,58.71,58.71,58.6,58.6,2200.0,58.57,58.57,58.4603,58.4603,2200.0
2014-06-06 15:45:00,58.57,58.6,58.52,58.54,7200.0,58.4304,58.4603,58.3805,58.4005,7200.0
2014-06-06 15:50:00,58.56,58.56,58.49,58.56,6300.0,58.4204,58.4204,58.3506,58.4204,6300.0
2014-06-06 15:55:00,58.53,58.64,58.53,58.6,13800.0,58.3905,58.5002,58.3905,58.4603,13800.0
2014-06-09 09:30:00,58.49,58.49,58.4,58.41,1400.0,58.3506,58.3506,58.2608,58.2708,1400.0
2014-06-09 09:35:00,58.41,58.63,58.41,58.51,1800.0,58.2708,58.4902,58.2708,58.3705,1800.0
2014-06-09 09:40:00,58.71,58.92,58.56,58.65,2800.0,58.57,58.7795,58.4204,58.5102,2800.0
2014-06-09 09:45:00,58.63,58.63,58.4,58.55,4100.0,58.4902,58.4902,58.2608,58.4104,4100.0
2014-06-09 09:50:00,58.59,58.59,58.45,58.45,400.0,58.4503,58.4503,58.3107,58.3107,400.0
2014-06-09 09:55:00,58.55,58.73,58.55,58.72,3900.0,58.4104,58.59,58.4104,58.58,3900.0
2014-06-09 10:00:00,58.64,58.76,58.64,58.73,2500.0,58.5002,58.6199,58.5002,58.59,2500.0
2014-06-09 10:05:00,58.73,58.75,58.63,58.73,4100.0,58.59,58.61,58.4902,58.59,4100.0
2014-06-09 10:10:00,58.75,58.82,58.69,58.82,6800.0,58.61,58.6798,58.5501,58.6798,6800.0
2014-06-09 10:15:00,58.83,58.88,58.77,58.84,5800.0,58.6898,58.7396,58.6299,58.6997,5800.0
2014-06-09 10:20:00,58.84,58.92,58.84,58.92,1200.0,58.6997,58.7795,58.6997,58.7795,1200.0
2014-06-09 10:25:00,58.93,59.03,58.92,59.03,3500.0,58.7895,58.8893,58.7795,58.8893,3500.0
2014-06-09 10:30:00,59.02,59.03,58.99,59.03,2000.0,58.8793,58.8893,58.8494,58.8893,2000.0
2014-06-09 10:35:00,59.03,59.12,59.0,59.0,3300.0,58.8893,58.9791,58.8594,58.8594,3300.0
2014-06-09 10:40:00,59.05,59.05,58.98,58.98,3200.0,58.9092,58.9092,58.8394,58.8394,3200.0
2014-06-09 10:45:00,58.89,58.99,58.89,58.99,700.0,58.7496,58.8494,58.7496,58.8494,700.0
2014-06-09 10:50:00,59.0,59.07,59.0,59.07,2200.0,58.8594,58.9292,58.8594,58.9292,2200.0
2014-06-09 10:55:00,59.06,59.11,59.04,59.11,2100.0,58.9192,58.9691,58.8993,58.9691,2100.0
2014-06-09 11:00:00,59.13,59.13,59.1,59.1,1100.0,58.989,58.989,58.9591,58.9591,1100.0
2014-06-09 11:05:00,59.1,59.18,59.1,59.16,1100.0,58.9591,59.0389,58.9591,59.019,1100.0
2014-06-09 11:10:00,59.17,59.21,59.17,59.18,1400.0,59.029,59.0689,59.029,59.0389,1400.0
2014-06-09 11:15:00,59.19,59.21,59.15,59.15,2300.0,59.0489,59.0689,59.009,59.009,2300.0
2014-06-09 11:20:00,59.19,59.23,59.17,59.22,5200.0,59.0489,59.0888,59.029,59.0788,5200.0
2014-06-09 11:25:00,59.18,59.23,59.18,59.22,1600.0,59.0389,59.0888,59.0389,59.0788,1600.0
2014-06-09 11:30:00,59.23,59.27,59.23,59.26,1200.0,59.0888,59.1287,59.0888,59.1187,1200.0
2014-06-09 11:35:00,59.26,59.28,59.21,59.28,1300.0,59.1187,59.1387,59.0689,59.1387,1300.0
2014-06-09 11:40:00,59.3,59.35,59.29,59.33,1800.0,59.1586,59.2085,59.1487,59.1886,1800.0
2014-06-09 11:45:00,59.36,59.38,59.28,59.32,1900.0,59.2185,59.2385,59.1387,59.1786,1900.0
2014-06-09 11:50:00,59.36,59.5,59.36,59.5,3600.0,59.2185,59.3582,59.2185,59.3582,3600.0
2014-06-09 11:55:00,59.52,59.53,59.5,59.5,2200.0,59.3781,59.3881,59.3582,59.3582,2200.0
2014-06-09 12:00:00,59.5,59.5,59.49,59.5,900.0,59.3582,59.3582,59.3482,59.3582,900.0
2014-06-09 12:05:00,59.5,59.53,59.5,59.5,1500.0,59.3582,59.3881,59.3582,59.3582,1500.0
2014-06-09 12:10:00,59.5,59.5,59.5,59.5,0.0,59.3582,59.3582,59.3582,59.3582,0.0
2014-06-09 12:15:00,59.49,59.51,59.47,59.5,3600.0,59.3482,59.3681,59.3282,59.3582,3600.0
2014-06-09 12:20:00,59.5,59.5,59.5,59.5,0.0,59.3582,59.3582,59.3582,59.3582,0.0
2014-06-09 12:25:00,59.53,59.53,59.49,59.51,2200.0,59.3881,59.3881,59.3482,59.3681,2200.0
2014-06-09 12:30:00,59.53,59.59,59.53,59.59,1500.0,59.3881,59.448,59.3881,59.448,1500.0
2014-06-09 12:35:00,59.59,59.61,59.58,59.58,900.0,59.448,59.4679,59.438,59.438,900.0
2014-06-09 12:40:00,59.61,59.62,59.58,59.58,1100.0,59.4679,59.4779,59.438,59.438,1100.0
2014-06-09 12:45:00,59.57,59.57,59.54,59.54,400.0,59.428,59.428,59.3981,59.3981,400.0
2014-06-09 12:50:00,59.54,59.54,59.51,59.51,1100.0,59.3981,59.3981,59.3681,59.3681,1100.0
2014-06-09 12:55:00,59.51,59.51,59.5,59.51,800.0,59.3681,59.3681,59.3582,59.3681,800.0
2014-06-09 13:00:00,59.54,59.6,59.54,59.6,1900.0,59.3981,59.4579,59.3981,59.4579,1900.0
2014-06-09 13:05:00,59.6,59.61,59.58,59.61,1700.0,59.4579,59.4679,59.438,59.4679,1700.0
2014-06-09 13:10:00,59.62,59.64,59.62,59.63,1200.0,59.4779,59.4978,59.4779,59.4879,1200.0
2014-06-09 13:15:00,59.64,59.67,59.63,59.63,2200.0,59.4978,59.5278,59.4879,59.4879,2200.0
2014-06-09 13:20:00,59.63,59.63,59.46,59.48,6900.0,59.4879,59.4879,59.3183,59.3382,6900.0
2014-06-09 13:25:00,59.43,59.48,59.43,59.48,700.0,59.2883,59.3382,59.2883,59.3382,700.0
2014-06-09 13:30:00,59.51,59.52,59.46,59.46,1600.0,59.3681,59.3781,59.3183,59.3183,1600.0
2014-06-09 13:35:00,59.5,59.61,59.5,59.61,2600.0,59.3582,59.4679,59.3582,59.4679,2600.0
2014-06-09 13:40:00,59.61,59.63,59.58,59.58,1800.0,59.4679,59.4879,59.438,59.438,1800.0
2014-06-09 13:45:00,59.56,59.58,59.5,59.58,1200.0,59.418,59.438,59.3582,59.438,1200.0
2014-06-09 13:50:00,59.58,59.63,59.58,59.63,1300.0,59.438,59.4879,59.438,59.4879,1300.0
2014-06-09 13:55:00,59.63,59.63,59.58,59.62,800.0,59.4879,59.4879,59.438,59.4779,800.0
2014-06-09 14:00:00,59.58,59.58,59.49,59.55,1100.0,59.438,59.438,59.3482,59.408,1100.0
2014-06-09 14:05:00,59.56,59.56,59.48,59.49,1800.0,59.418,59.418,59.3382,59.3482,1800.0
2014-06-09 14:10:00,59.42,59.42,59.28,59.31,1100.0,59.2784,59.2784,59.1387,59.1686,1100.0
2014-06-09 14:15:00,59.34,59.39,59.34,59.37,1100.0,59.1985,59.2484,59.1985,59.2285,1100.0
2014-06-09 14:20:00,59.39,59.41,59.37,59.37,3600.0,59.2484,59.2684,59.2285,59.2285,3600.0
2014-06-09 14:25:00,59.36,59.36,59.19,59.2,2400.0,59.2185,59.2185,59.0489,59.0589,2400.0
2014-06-09 14:30:00,59.19,59.22,59.15,59.15,2100.0,59.0489,59.0788,59.009,59.009,2100.0
2014-06-09 14:35:00,59.15,59.17,59.15,59.16,400.0,59.009,59.029,59.009,59.019,400.0
2014-06-09 14:40:00,59.2,59.23,59.2,59.23,1100.0,59.0589,59.0888,59.0589,59.0888,1100.0
2014-06-09 14:45:00,59.26,59.3,59.26,59.28,2500.0,59.1187,59.1586,59.1187,59.1387,2500.0
2014-06-09 14:50:00,59.29,59.29,59.26,59.28,4500.0,59.1487,59.1487,59.1187,59.1387,4500.0
2014-06-09 14:55:00,59.28,59.28,59.25,59.26,1100.0,59.1387,59.1387,59.1088,59.1187,1100.0
2014-06-09 15:00:00,59.26,59.32,59.26,59.32,1500.0,59.1187,59.1786,59.1187,59.1786,1500.0
2014-06-09 15:05:00,59.35,59.49,59.35,59.48,2900.0,59.2085,59.3482,59.2085,59.3382,2900.0
2014-06-09 15:10:00,59.5,59.52,59.49,59.5,4200.0,59.3582,59.3781,59.3482,59.3582,4200.0
2014-06-09 15:15:00,59.5,59.5,59.45,59.46,4300.0,59.3582,59.3582,59.3083,59.3183,4300.0
2014-06-09 15:20:00,59.5,59.57,59.5,59.54,3500.0,59.3582,59.428,59.3582,59.3981,3500.0
2014-06-09 15:25:00,59.56,59.59,59.56,59.58,2300.0,59.418,59.448,59.418,59.438,2300.0
2014-06-09 15:30:00,59.58,59.58,59.5,59.54,4700.0,59.438,59.438,59.3582,59.3981,4700.0
2014-06-09 15:35:00,59.53,59.54,59.5,59.5,3000.0,59.3881,59.3981,59.3582,59.3582,3000.0
2014-06-09 15:40:00,59.53,59.67,59.52,59.59,5200.0,59.3881,59.5278,59.3781,59.448,5200.0
2014-06-09 15:45:00,59.54,59.6,59.52,59.57,8300.0,59.3981,59.4579,59.3781,59.428,8300.0
2014-06-09 15:50:00,59.59,59.61,59.53,59.58,9300.0,59.448,59.4679,59.3881,59.438,9300.0
2014-06-09 15:55:00,59.56,59.56,59.46,59.46,28400.0,59.418,59.418,59.3183,59.3183,28400.0
2014-06-10 09:30:00,59.37,59.63,59.37,59.53,2400.0,59.2285,59.4879,59.2285,59.3881,2400.0
2014-06-10 09:35:00,59.2,59.2,59.2,59.2,200.0,59.0589,59.0589,59.0589,59.0589,200.0
2014-06-10 09:40:00,59.2,59.2,59.2,59.2,0.0,59.0589,59.0589,59.0589,59.0589,0.0
2014-06-10 09:45:00,59.09,59.09,59.09,59.09,100.0,58.9491,58.9491,58.9491,58.9491,100.0
2014-06-10 09:50:00,59.09,59.09,59.09,59.09,0.0,58.9491,58.9491,58.9491,58.9491,0.0
2014-06-10 09:55:00,59.19,59.22,58.96,59.12,2400.0,59.0489,59.0788,58.8195,58.9791,2400.0
2014-06-10 10:00:00,59.14,59.14,59.04,59.05,1500.0,58.999,58.999,58.8993,58.9092,1500.0
2014-06-10 10:05:00,59.05,59.13,59.05,59.1,1400.0,58.9092,58.989,58.9092,58.9591,1400.0
2014-06-10 10:10:00,59.21,59.26,59.13,59.13,2500.0,59.0689,59.1187,58.989,58.989,2500.0
2014-06-10 10:15:00,59.2,59.2,59.08,59.08,2600.0,59.0589,59.0589,58.9392,58.9392,2600.0
2014-06-10 10:20:00,59.08,59.27,59.08,59.18,1000.0,58.9392,59.1287,58.9392,59.0389,1000.0
2014-06-10 10:25:00,59.2,59.44,59.2,59.37,7800.0,59.0589,59.2983,59.0589,59.2285,7800.0
2014-06-10 10:30:00,59.32,59.38,59.02,59.06,14700.0,59.1786,59.2385,58.8793,58.9192,14700.0
2014-06-10 10:35:00,59.06,59.06,59.0,59.0,3200.0,58.9192,58.9192,58.8594,58.8594,3200.0
2014-06-10 10:40:00,59.03,59.03,59.0,59.03,1500.0,58.8893,58.8893,58.8594,58.8893,1500.0
2014-06-10 10:45:00,59.11,59.13,59.05,59.05,300.0,58.9691,58.989,58.9092,58.9092,300.0
2014-06-10 10:50:00,59.13,59.26,59.11,59.23,1800.0,58.989,59.1187,58.9691,59.0888,1800.0
2014-06-10 10:55:00,59.23,59.23,59.12,59.14,2200.0,59.0888,59.0888,58.9791,58.999,2200.0
2014-06-10 11:00:00,59.17,59.18,59.09,59.14,4300.0,59.029,59.0389,58.9491,58.999,4300.0
2014-06-10 11:05:00,59.15,59.25,59.15,59.23,3100.0,59.009,59.1088,59.009,59.0888,3100.0
2014-06-10 11:10:00,59.26,59.31,59.26,59.28,800.0,59.1187,59.1686,59.1187,59.1387,800.0
2014-06-10 11:15:00,59.28,59.31,59.28,59.31,2000.0,59.1387,59.1686,59.1387,59.1686,2000.0
2014-06-10 11:20:00,59.31,59.32,59.27,59.31,2500.0,59.1686,59.1786,59.1287,59.1686,2500.0
2014-06-10 11:25:00,59.31,59.33,59.3,59.32,1000.0,59.1686,59.1886,59.1586,59.1786,1000.0
2014-06-10 11:30:00,59.34,59.35,59.34,59.35,700.0,59.1985,59.2085,59.1985,59.2085,700.0
2014-06-10 11:35:00,59.35,59.36,59.29,59.36,1500.0,59.2085,59.2185,59.1487,59.2185,1500.0
2014-06-10 11:40:00,59.36,59.39,59.3,59.33,1600.0,59.2185,59.2484,59.1586,59.1886,1600.0
2014-06-10 11:45:00,59.33,59.33,59.23,59.23,700.0,59.1886,59.1886,59.0888,59.0888,700.0
2014-06-10 11:50:00,59.23,59.26,59.22,59.25,1100.0,59.0888,59.1187,59.0788,59.1088,1100.0
2014-06-10 11:55:00,59.25,59.25,59.25,59.25,0.0,59.1088,59.1088,59.1088,59.1088,0.0
2014-06-10 12:00:00,59.25,59.27,59.25,59.27,1400.0,59.1088,59.1287,59.1088,59.1287,1400.0
2014-06-10 12:05:00,59.27,59.27,59.2,59.2,1200.0,59.1287,59.1287,59.0589,59.0589,1200.0
2014-06-10 12:10:00,59.15,59.15,59.15,59.15,200.0,59.009,59.009,59.009,59.009,200.0
2014-06-10 12:15:00,59.22,59.22,59.22,59.22,100.0,59.0788,59.0788,59.0788,59.0788,100.0
2014-06-10 12:20:00,59.22,59.22,59.22,59.22,100.0,59.0788,59.0788,59.0788,59.0788,100.0
2014-06-10 12:25:00,59.22,59.3,59.22,59.23,3600.0,59.0788,59.1586,59.0788,59.0888,3600.0
2014-06-10 12:30:00,59.25,59.26,59.25,59.26,1300.0,59.1088,59.1187,59.1088,59.1187,1300.0
2014-06-10 12:35:00,59.26,59.32,59.26,59.32,2800.0,59.1187,59.1786,59.1187,59.1786,2800.0
2014-06-10 12:40:00,59.32,59.38,59.32,59.34,2500.0,59.1786,59.2385,59.1786,59.1985,2500.0
2014-06-10 12:45:00,59.31,59.36,59.31,59.36,1800.0,59.1686,59.2185,59.1686,59.2185,1800.0
2014-06-10 12:50:00,59.34,59.4,59.34,59.39,700.0,59.1985,59.2584,59.1985,59.2484,700.0
2014-06-10 12:55:00,59.39,59.43,59.39,59.41,1500.0,59.2484,59.2883,59.2484,59.2684,1500.0
2014-06-10 13:00:00,59.44,59.44,59.44,59.44,600.0,59.2983,59.2983,59.2983,59.2983,600.0
2014-06-10 13:05:00,59.46,59.49,59.44,59.44,2100.0,59.3183,59.3482,59.2983,59.2983,2100.0
2014-06-10 13:10:00,59.44,59.44,59.44,59.44,0.0,59.2983,59.2983,59.2983,59.2983,0.0
2014-06-10 13:15:00,59.44,59.46,59.42,59.46,1500.0,59.2983,59.3183,59.2784,59.3183,1500.0
2014-06-10 13:20:00,59.46,59.46,59.46,59.46,700.0,59.3183,59.3183,59.3183,59.3183,700.0
2014-06-10 13:25:00,59.46,59.51,59.45,59.5,1200.0,59.3183,59.3681,59.3083,59.3582,1200.0
2014-06-10 13:30:00,59.53,59.53,59.53,59.53,500.0,59.3881,59.3881,59.3881,59.3881,500.0
2014-06-10 13:35:00,59.53,59.53,59.5,59.5,400.0,59.3881,59.3881,59.3582,59.3582,400.0
2014-06-10 13:40:00,59.55,59.59,59.53,59.56,1500.0,59.408,59.448,59.3881,59.418,1500.0
2014-06-10 13:45:00,59.59,59.64,59.56,59.62,3600.0,59.448,59.4978,59.418,59.4779,3600.0
2014-06-10 13:50:00,59.62,59.65,59.62,59.62,1000.0,59.4779,59.5078,59.4779,59.4779,1000.0
2014-06-10 13:55:00,59.61,59.68,59.61,59.64,1900.0,59.4679,59.5377,59.4679,59.4978,1900.0
2014-06-10 14:00:00,59.63,59.63,59.54,59.55,1400.0,59.4879,59.4879,59.3981,59.408,1400.0
2014-06-10 14:05:00,59.52,59.52,59.48,59.5,1400.0,59.3781,59.3781,59.3382,59.3582,1400.0
2014-06-10 14:10:00,59.5,59.51,59.5,59.51,600.0,59.3582,59.3681,59.3582,59.3681,600.0
2014-06-10 14:15:00,59.52,59.56,59.52,59.55,1700.0,59.3781,59.418,59.3781,59.408,1700.0
2014-06-10 14:20:00,59.62,59.64,59.61,59.61,1300.0,59.4779,59.4978,59.4679,59.4679,1300.0
2014-06-10 14:25:00,59.61,59.64,59.52,59.52,1700.0,59.4679,59.4978,59.3781,59.3781,1700.0
2014-06-10 14:30:00,59.52,59.52,59.48,59.48,1000.0,59.3781,59.3781,59.3382,59.3382,1000.0
2014-06-10 14:35:00,59.48,59.5,59.48,59.5,600.0,59.3382,59.3582,59.3382,59.3582,600.0
2014-06-10 14:40:00,59.5,59.51,59.48,59.49,1300.0,59.3582,59.3681,59.3382,59.3482,1300.0
2014-06-10 14:45:00,59.49,59.5,59.49,59.5,1200.0,59.3482,59.3582,59.3482,59.3582,1200.0
2014-06-10 14:50:00,59.5,59.5,59.45,59.49,1300.0,59.3582,59.3582,59.3083,59.3482,1300.0
2014-06-10 14:55:00,59.51,59.53,59.51,59.52,1400.0,59.3681,59.3881,59.3681,59.3781,1400.0
2014-06-10 15:00:00,59.52,59.53,59.52,59.53,500.0,59.3781,59.3881,59.3781,59.3881,500.0
2014-06-10 15:05:00,59.53,59.55,59.46,59.5,4500.0,59.3881,59.408,59.3183,59.3582,4500.0
2014-06-10 15:10:00,59.49,59.49,59.45,59.49,1300.0,59.3482,59.3482,59.3083,59.3482,1300.0
2014-06-10 15:15:00,59.5,59.5,59.49,59.5,1100.0,59.3582,59.3582,59.3482,59.3582,1100.0
2014-06-10 15:20:00,59.5,59.55,59.5,59.52,2300.0,59.3582,59.408,59.3582,59.3781,2300.0
2014-06-10 15:25:00,59.5,59.54,59.5,59.54,3000.0,59.3582,59.3981,59.3582,59.3981,3000.0
2014-06-10 15:30:00,59.55,59.6,59.55,59.59,3800.0,59.408,59.4579,59.408,59.448,3800.0
2014-06-10 15:35:00,59.59,59.65,59.59,59.65,1700.0,59.448,59.5078,59.448,59.5078,1700.0
2014-06-10 15:40:00,59.67,59.71,59.64,59.69,4300.0,59.5278,59.5677,59.4978,59.5477,4300.0
2014-06-10 15:45:00,59.71,59.77,59.7,59.7,6600.0,59.5677,59.6275,59.5577,59.5577,6600.0
2014-06-10 15:50:00,59.7,59.71,59.55,59.55,4400.0,59.5577,59.5677,59.408,59.408,4400.0
2014-06-10 15:55:00,59.56,59.62,59.5,59.62,15900.0,59.418,59.4779,59.3582,59.4779,15900.0
2014-06-11 09:30:00,59.35,59.45,59.1,59.44,1900.0,59.2085,59.3083,58.9591,59.2983,1900.0
2014-06-11 09:35:00,59.46,59.52,59.46,59.51,1600.0,59.3183,59.3781,59.3183,59.3681,1600.0
2014-06-11 09:40:00,59.52,59.59,59.42,59.42,3100.0,59.3781,59.448,59.2784,59.2784,3100.0
2014-06-11 09:45:00,59.43,59.43,59.43,59.43,100.0,59.2883,59.2883,59.2883,59.2883,100.0
2014-06-11 09:50:00,59.53,59.55,59.41,59.41,2700.0,59.3881,59.408,59.2684,59.2684,2700.0
2014-06-11 09:55:00,59.4,59.52,59.4,59.52,1400.0,59.2584,59.3781,59.2584,59.3781,1400.0
2014-06-11 10:00:00,59.52,59.79,59.52,59.63,6400.0,59.3781,59.6475,59.3781,59.4879,6400.0
2014-06-11 10:05:00,59.63,59.75,59.63,59.73,3100.0,59.4879,59.6076,59.4879,59.5876,3100.0
2014-06-11 10:10:00,59.72,59.73,59.64,59.64,2000.0,59.5776,59.5876,59.4978,59.4978,2000.0
2014-06-11 10:15:00,59.67,59.81,59.65,59.8,9600.0,59.5278,59.6674,59.5078,59.6575,9600.0
2014-06-11 10:20:00,59.82,59.87,59.71,59.72,2800.0,59.6774,59.7273,59.5677,59.5776,2800.0
2014-06-11 10:25:00,59.72,59.73,59.45,59.55,3400.0,59.5776,59.5876,59.3083,59.408,3400.0
2014-06-11 10:30:00,59.55,59.61,59.55,59.57,1100.0,59.408,59.4679,59.408,59.428,1100.0
2014-06-11 10:35:00,59.58,59.62,59.58,59.6,1100.0,59.438,59.4779,59.438,59.4579,1100.0
2014-06-11 10:40:00,59.65,59.77,59.65,59.77,2500.0,59.5078,59.6275,59.5078,59.6275,2500.0
2014-06-11 10:45:00,59.76,59.76,59.67,59.68,700.0,59.6175,59.6175,59.5278,59.5377,700.0
2014-06-11 10:50:00,59.69,59.77,59.66,59.77,3100.0,59.5477,59.6275,59.5178,59.6275,3100.0
2014-06-11 10:55:00,59.79,59.83,59.79,59.81,1500.0,59.6475,59.6874,59.6475,59.6674,1500.0
2014-06-11 11:00:00,59.81,59.87,59.81,59.85,1500.0,59.6674,59.7273,59.6674,59.7073,1500.0
2014-06-11 11:05:00,59.86,59.9,59.81,59.9,1600.0,59.7173,59.7572,59.6674,59.7572,1600.0
2014-06-11 11:10:00,59.89,60.0,59.89,59.96,2600.0,59.7472,59.857,59.7472,59.8171,2600.0
2014-06-11 11:15:00,59.92,59.92,59.84,59.85,3300.0,59.7772,59.7772,59.6974,59.7073,3300.0
2014-06-11 11:20:00,59.83,59.95,59.82,59.9,2200.0,59.6874,59.8071,59.6774,59.7572,2200.0
2014-06-11 11:25:00,59.93,59.96,59.93,59.96,1800.0,59.7871,59.8171,59.7871,59.8171,1800.0
2014-06-11 11:30:00,59.99,59.99,59.87,59.89,6300.0,59.847,59.847,59.7273,59.7472,6300.0
2014-06-11 11:35:00,59.88,59.9,59.88,59.9,600.0,59.7373,59.7572,59.7373,59.7572,600.0
2014-06-11 11:40:00,59.9,59.9,59.85,59.85,800.0,59.7572,59.7572,59.7073,59.7073,800.0
2014-06-11 11:45:00,59.85,59.88,59.81,59.85,1900.0,59.7073,59.7373,59.6674,59.7073,1900.0
2014-06-11 11:50:00,59.84,59.92,59.84,59.92,1900.0,59.6974,59.7772,59.6974,59.7772,1900.0
2014-06-11 11:55:00,59.9,59.98,59.9,59.92,3300.0,59.7572,59.837,59.7572,59.7772,3300.0
2014-06-11 12:00:00,59.9,59.9,59.82,59.9,1400.0,59.7572,59.7572,59.6774,59.7572,1400.0
2014-06-11 12:05:00,59.89,59.89,59.88,59.89,1000.0,59.7472,59.7472,59.7373,59.7472,1000.0
2014-06-11 12:10:00,59.9,59.95,59.89,59.91,3100.0,59.7572,59.8071,59.7472,59.7672,3100.0
2014-06-11 12:15:00,59.91,59.93,59.9,59.9,3300.0,59.7672,59.7871,59.7572,59.7572,3300.0
2014-06-11 12:20:00,59.91,59.91,59.89,59.91,2100.0,59.7672,59.7672,59.7472,59.7672,2100.0
2014-06-11 12:25:00,59.91,59.93,59.9,59.9,1200.0,59.7672,59.7871,59.7572,59.7572,1200.0
2014-06-11 12:30:00,59.9,59.93,59.9,59.9,2100.0,59.7572,59.7871,59.7572,59.7572,2100.0
2014-06-11 12:35:00,59.9,59.92,59.87,59.87,2000.0,59.7572,59.7772,59.7273,59.7273,2000.0
2014-06-11 12:40:00,59.89,59.9,59.85,59.85,700.0,59.7472,59.7572,59.7073,59.7073,700.0
2014-06-11 12:45:00,59.85,59.85,59.84,59.84,1500.0,59.7073,59.7073,59.6974,59.6974,1500.0
2014-06-11 12:50:00,59.84,59.86,59.84,59.86,900.0,59.6974,59.7173,59.6974,59.7173,900.0
2014-06-11 12:55:00,59.88,59.91,59.87,59.91,6400.0,59.7373,59.7672,59.7273,59.7672,6400.0
2014-06-11 13:00:00,59.91,59.91,59.8,59.82,2000.0,59.7672,59.7672,59.6575,59.6774,2000.0
2014-06-11 13:05:00,59.8,59.84,59.75,59.83,5000.0,59.6575,59.6974,59.6076,59.6874,5000.0
2014-06-11 13:10:00,59.82,59.83,59.77,59.79,1000.0,59.6774,59.6874,59.6275,59.6475,1000.0
2014-06-11 13:15:00,59.79,59.8,59.79,59.8,700.0,59.6475,59.6575,59.6475,59.6575,700.0
2014-06-11 13:20:00,59.82,59.92,59.82,59.92,2900.0,59.6774,59.7772,59.6774,59.7772,2900.0
2014-06-11 13:25:00,59.92,59.93,59.9,59.93,1900.0,59.7772,59.7871,59.7572,59.7871,1900.0
2014-06-11 13:30:00,59.91,59.92,59.88,59.88,1300.0,59.7672,59.7772,59.7373,59.7373,1300.0
2014-06-11 13:35:00,59.89,59.89,59.83,59.83,600.0,59.7472,59.7472,59.6874,59.6874,600.0
2014-06-11 13:40:00,59.83,59.87,59.83,59.87,1400.0,59.6874,59.7273,59.6874,59.7273,1400.0
2014-06-11 13:45:00,59.87,59.9,59.83,59.83,1500.0,59.7273,59.7572,59.6874,59.6874,1500.0
2014-06-11 13:50:00,59.83,59.9,59.83,59.86,2200.0,59.6874,59.7572,59.6874,59.7173,2200.0
2014-06-11 13:55:00,59.86,59.86,59.81,59.82,1100.0,59.7173,59.7173,59.6674,59.6774,1100.0
2014-06-11 14:00:00,59.82,59.82,59.72,59.72,1600.0,59.6774,59.6774,59.5776,59.5776,1600.0
2014-06-11 14:05:00,59.7,59.76,59.67,59.7,1600.0,59.5577,59.6175,59.5278,59.5577,1600.0
2014-06-11 14:10:00,59.65,59.76,59.65,59.72,2600.0,59.5078,59.6175,59.5078,59.5776,2600.0
2014-06-11 14:15:00,59.75,59.81,59.75,59.79,1000.0,59.6076,59.6674,59.6076,59.6475,1000.0
2014-06-11 14:20:00,59.79,59.82,59.79,59.81,1000.0,59.6475,59.6774,59.6475,59.6674,1000.0
2014-06-11 14:25:00,59.81,59.92,59.81,59.89,1800.0,59.6674,59.7772,59.6674,59.7472,1800.0
2014-06-11 14:30:00,59.92,59.93,59.88,59.88,2300.0,59.7772,59.7871,59.7373,59.7373,2300.0
2014-06-11 14:35:00,59.88,59.9,59.85,59.88,1300.0,59.7373,59.7572,59.7073,59.7373,1300.0
2014-06-11 14:40:00,59.88,59.89,59.85,59.85,1300.0,59.7373,59.7472,59.7073,59.7073,1300.0
2014-06-11 14:45:00,59.87,59.92,59.85,59.85,3100.0,59.7273,59.7772,59.7073,59.7073,3100.0
2014-06-11 14:50:00,59.85,59.87,59.8,59.83,2100.0,59.7073,59.7273,59.6575,59.6874,2100.0
2014-06-11 14:55:00,59.84,59.85,59.82,59.85,1500.0,59.6974,59.7073,59.6774,59.7073,1500.0
2014-06-11 15:00:00,59.88,59.88,59.85,59.85,1600.0,59.7373,59.7373,59.7073,59.7073,1600.0
2014-06-11 15:05:00,59.85,59.89,59.85,59.87,1200.0,59.7073,59.7472,59.7073,59.7273,1200.0
2014-06-11 15:10:00,59.86,59.89,59.82,59.82,1700.0,59.7173,59.7472,59.6774,59.6774,1700.0
2014-06-11 15:15:00,59.82,59.84,59.82,59.84,1400.0,59.6774,59.6974,59.6774,59.6974,1400.0
2014-06-11 15:20:00,59.84,59.84,59.82,59.83,1300.0,59.6974,59.6974,59.6774,59.6874,1300.0
2014-06-11 15:25:00,59.85,59.9,59.85,59.87,2700.0,59.7073,59.7572,59.7073,59.7273,2700.0
2014-06-11 15:30:00,59.89,59.89,59.84,59.86,5500.0,59.7472,59.7472,59.6974,59.7173,5500.0
2014-06-11 15:35:00,59.88,59.88,59.82,59.83,1400.0,59.7373,59.7373,59.6774,59.6874,1400.0
2014-06-11 15:40:00,59.87,59.88,59.85,59.86,1300.0,59.7273,59.7373,59.7073,59.7173,1300.0
2014-06-11 15:45:00,59.86,59.86,59.73,59.73,3400.0,59.7173,59.7173,59.5876,59.5876,3400.0
2014-06-11 15:50:00,59.72,59.72,59.58,59.59,5400.0,59.5776,59.5776,59.438,59.448,5400.0
2014-06-11 15:55:00,59.57,59.66,59.57,59.64,8400.0,59.428,59.5178,59.428,59.4978,8400.0
2014-06-12 09:30:00,59.46,59.73,59.36,59.36,5400.0,59.3183,59.5876,59.2185,59.2185,5400.0
2014-06-12 09:35:00,59.36,59.36,58.83,59.13,2400.0,59.2185,59.2185,58.6898,58.989,2400.0
2014-06-12 09:40:00,59.28,59.33,59.28,59.29,1700.0,59.1387,59.1886,59.1387,59.1487,1700.0
2014-06-12 09:45:00,59.29,59.54,59.29,59.42,2300.0,59.1487,59.3981,59.1487,59.2784,2300.0
2014-06-12 09:50:00,59.42,59.58,59.42,59.43,1200.0,59.2784,59.438,59.2784,59.2883,1200.0
2014-06-12 09:55:00,59.43,59.55,59.36,59.55,2000.0,59.2883,59.408,59.2185,59.408,2000.0
2014-06-12 10:00:00,59.55,59.61,59.55,59.58,700.0,59.408,59.4679,59.408,59.438,700.0
2014-06-12 10:05:00,59.6,59.82,59.6,59.82,7500.0,59.4579,59.6774,59.4579,59.6774,7500.0
2014-06-12 10:10:00,59.71,59.71,59.57,59.59,2400.0,59.5677,59.5677,59.428,59.448,2400.0
2014-06-12 10:15:00,59.53,59.8,59.52,59.59,8200.0,59.3881,59.6575,59.3781,59.448,8200.0
2014-06-12 10:20:00,59.62,59.64,59.62,59.64,400.0,59.4779,59.4978,59.4779,59.4978,400.0
2014-06-12 10:25:00,59.65,59.65,59.52,59.52,2200.0,59.5078,59.5078,59.3781,59.3781,2200.0
2014-06-12 10:30:00,59.36,59.43,59.36,59.42,1000.0,59.2185,59.2883,59.2185,59.2784,1000.0
2014-06-12 10:35:00,59.44,59.45,59.38,59.39,1100.0,59.2983,59.3083,59.2385,59.2484,1100.0
2014-06-12 10:40:00,59.37,59.41,59.36,59.39,1100.0,59.2285,59.2684,59.2185,59.2484,1100.0
2014-06-12 10:45:00,59.41,59.47,59.39,59.47,900.0,59.2684,59.3282,59.2484,59.3282,900.0
2014-06-12 10:50:00,59.41,59.46,59.41,59.46,500.0,59.2684,59.3183,59.2684,59.3183,500.0
2014-06-12 10:55:00,59.48,59.56,59.48,59.51,1100.0,59.3382,59.418,59.3382,59.3681,1100.0
2014-06-12 11:00:00,59.52,59.55,59.47,59.47,700.0,59.3781,59.408,59.3282,59.3282,700.0
2014-06-12 11:05:00,59.55,59.66,59.55,59.66,5500.0,59.408,59.5178,59.408,59.5178,5500.0
2014-06-12 11:10:00,59.63,59.73,59.53,59.67,13300.0,59.4879,59.5876,59.3881,59.5278,13300.0
2014-06-12 11:15:00,59.69,59.69,59.5,59.59,14500.0,59.5477,59.5477,59.3582,59.448,14500.0
2014-06-12 11:20:00,59.59,59.62,59.45,59.46,13500.0,59.448,59.4779,59.3083,59.3183,13500.0
2014-06-12 11:25:00,59.52,59.58,59.47,59.52,5800.0,59.3781,59.438,59.3282,59.3781,5800.0
2014-06-12 11:30:00,59.55,59.61,59.53,59.59,700.0,59.408,59.4679,59.3881,59.448,700.0
2014-06-12 11:35:00,59.6,59.61,59.6,59.61,200.0,59.4579,59.4679,59.4579,59.4679,200.0
2014-06-12 11:40:00,59.6,59.6,59.53,59.53,700.0,59.4579,59.4579,59.3881,59.3881,700.0
2014-06-12 11:45:00,59.53,59.53,59.53,59.53,0.0,59.3881,59.3881,59.3881,59.3881,0.0
2014-06-12 11:50:00,59.45,59.5,59.44,59.5,600.0,59.3083,59.3582,59.2983,59.3582,600.0
2014-06-12 11:55:00,59.48,59.48,59.45,59.48,300.0,59.3382,59.3382,59.3083,59.3382,300.0
2014-06-12 12:00:00,59.48,59.52,59.48,59.52,4000.0,59.3382,59.3781,59.3382,59.3781,4000.0
2014-06-12 12:05:00,59.52,59.57,59.52,59.56,800.0,59.3781,59.428,59.3781,59.418,800.0
2014-06-12 12:10:00,59.56,59.58,59.56,59.58,1200.0,59.418,59.438,59.418,59.438,1200.0
2014-06-12 12:15:00,59.6,59.61,59.57,59.57,1100.0,59.4579,59.4679,59.428,59.428,1100.0
2014-06-12 12:20:00,59.62,59.62,59.62,59.62,100.0,59.4779,59.4779,59.4779,59.4779,100.0
2014-06-12 12:25:00,59.65,59.71,59.65,59.71,1800.0,59.5078,59.5677,59.5078,59.5677,1800.0
2014-06-12 12:30:00,59.7,59.71,59.7,59.71,1200.0,59.5577,59.5677,59.5577,59.5677,1200.0
2014-06-12 12:35:00,59.72,59.72,59.68,59.68,1600.0,59.5776,59.5776,59.5377,59.5377,1600.0
2014-06-12 12:40:00,59.59,59.63,59.59,59.62,1300.0,59.448,59.4879,59.448,59.4779,1300.0
2014-06-12 12:45:00,59.62,59.62,59.62,59.62,300.0,59.4779,59.4779,59.4779,59.4779,300.0
2014-06-12 12:50:00,59.62,59.62,59.6,59.6,1000.0,59.4779,59.4779,59.4579,59.4579,1000.0
2014-06-12 12:55:00,59.56,59.63,59.52,59.63,1700.0,59.418,59.4879,59.3781,59.4879,1700.0
2014-06-12 13:00:00,59.65,59.65,59.57,59.62,1900.0,59.5078,59.5078,59.428,59.4779,1900.0
2014-06-12 13:05:00,59.62,59.66,59.58,59.64,1600.0,59.4779,59.5178,59.438,59.4978,1600.0
2014-06-12 13:10:00,59.64,59.64,59.51,59.58,3400.0,59.4978,59.4978,59.3681,59.438,3400.0
2014-06-12 13:15:00,59.6,59.65,59.57,59.57,1400.0,59.4579,59.5078,59.428,59.428,1400.0
2014-06-12 13:20:00,59.57,59.61,59.57,59.59,900.0,59.428,59.4679,59.428,59.448,900.0
2014-06-12 13:25:00,59.59,59.61,59.48,59.6,3300.0,59.448,59.4679,59.3382,59.4579,3300.0
2014-06-12 13:30:00,59.6,59.6,59.54,59.54,1300.0,59.4579,59.4579,59.3981,59.3981,1300.0
2014-06-12 13:35:00,59.54,59.55,59.54,59.55,600.0,59.3981,59.408,59.3981,59.408,600.0
2014-06-12 13:40:00,59.59,59.61,59.48,59.53,1600.0,59.448,59.4679,59.3382,59.3881,1600.0
2014-06-12 13:45:00,59.51,59.51,59.38,59.4,1100.0,59.3681,59.3681,59.2385,59.2584,1100.0
2014-06-12 13:50:00,59.4,59.4,59.34,59.34,1300.0,59.2584,59.2584,59.1985,59.1985,1300.0
2014-06-12 13:55:00,59.34,59.38,59.24,59.24,1200.0,59.1985,59.2385,59.0988,59.0988,1200.0
2014-06-12 14:00:00,59.26,59.4,59.26,59.4,3300.0,59.1187,59.2584,59.1187,59.2584,3300.0
2014-06-12 14:05:00,59.4,59.4,59.28,59.28,4300.0,59.2584,59.2584,59.1387,59.1387,4300.0
2014-06-12 14:10:00,59.29,59.34,59.29,59.34,1800.0,59.1487,59.1985,59.1487,59.1985,1800.0
2014-06-12 14:15:00,59.34,59.39,59.29,59.29,3500.0,59.1985,59.2484,59.1487,59.1487,3500.0
2014-06-12 14:20:00,59.34,59.34,59.22,59.25,3900.0,59.1985,59.1985,59.0788,59.1088,3900.0
2014-06-12 14:25:00,59.25,59.28,59.25,59.26,1500.0,59.1088,59.1387,59.1088,59.1187,1500.0
2014-06-12 14:30:00,59.28,59.28,59.24,59.27,4300.0,59.1387,59.1387,59.0988,59.1287,4300.0
2014-06-12 14:35:00,59.26,59.29,59.26,59.26,2000.0,59.1187,59.1487,59.1187,59.1187,2000.0
2014-06-12 14:40:00,59.29,59.29,59.26,59.26,700.0,59.1487,59.1487,59.1187,59.1187,700.0
2014-06-12 14:45:00,59.29,59.4,59.28,59.39,2400.0,59.1487,59.2584,59.1387,59.2484,2400.0
2014-06-12 14:50:00,59.4,59.4,59.37,59.39,2000.0,59.2584,59.2584,59.2285,59.2484,2000.0
2014-06-12 14:55:00,59.43,59.49,59.4,59.45,3000.0,59.2883,59.3482,59.2584,59.3083,3000.0
2014-06-12 15:00:00,59.45,59.45,59.4,59.44,1500.0,59.3083,59.3083,59.2584,59.2983,1500.0
2014-06-12 15:05:00,59.44,59.44,59.38,59.42,3000.0,59.2983,59.2983,59.2385,59.2784,3000.0
2014-06-12 15:10:00,59.4,59.4,59.34,59.4,1600.0,59.2584,59.2584,59.1985,59.2584,1600.0
2014-06-12 15:15:00,59.43,59.47,59.43,59.44,3500.0,59.2883,59.3282,59.2883,59.2983,3500.0
2014-06-12 15:20:00,59.45,59.5,59.42,59.48,1900.0,59.3083,59.3582,59.2784,59.3382,1900.0
2014-06-12 15:25:00,59.52,59.55,59.5,59.55,5400.0,59.3781,59.408,59.3582,59.408,5400.0
2014-06-12 15:30:00,59.54,59.58,59.45,59.45,5000.0,59.3981,59.438,59.3083,59.3083,5000.0
2014-06-12 15:35:00,59.45,59.45,59.22,59.22,1100.0,59.3083,59.3083,59.0788,59.0788,1100.0
2014-06-12 15:40:00,59.23,59.27,59.17,59.24,3100.0,59.0888,59.1287,59.029,59.0988,3100.0
2014-06-12 15:45:00,59.24,59.28,59.17,59.18,2200.0,59.0988,59.1387,59.029,59.0389,2200.0
2014-06-12 15:50:00,59.21,59.23,59.16,59.2,4600.0,59.0689,59.0888,59.019,59.0589,4600.0
2014-06-12 15:55:00,59.21,59.31,59.21,59.3,11500.0,59.0689,59.1686,59.0689,59.1586,11500.0
2014-06-13 09:30:00,59.51,59.51,59.51,59.51,4100.0,59.3681,59.3681,59.3681,59.3681,4100.0
2014-06-13 09:35:00,59.52,59.68,59.52,59.59,3300.0,59.3781,59.5377,59.3781,59.448,3300.0
2014-06-13 09:40:00,59.59,59.59,59.47,59.47,600.0,59.448,59.448,59.3282,59.3282,600.0
2014-06-13 09:45:00,59.47,59.5,59.47,59.49,1600.0,59.3282,59.3582,59.3282,59.3482,1600.0
2014-06-13 09:50:00,59.49,59.53,59.4,59.41,2700.0,59.3482,59.3881,59.2584,59.2684,2700.0
2014-06-13 09:55:00,59.41,59.41,59.38,59.38,4000.0,59.2684,59.2684,59.2385,59.2385,4000.0
2014-06-13 10:00:00,59.45,59.45,59.35,59.35,2500.0,59.3083,59.3083,59.2085,59.2085,2500.0
2014-06-13 10:05:00,59.35,59.37,59.33,59.37,1100.0,59.2085,59.2285,59.1886,59.2285,1100.0
2014-06-13 10:10:00,59.41,59.66,59.41,59.56,1900.0,59.2684,59.5178,59.2684,59.418,1900.0
2014-06-13 10:15:00,59.57,59.75,59.57,59.71,1100.0,59.428,59.6076,59.428,59.5677,1100.0
2014-06-13 10:20:00,59.75,59.84,59.72,59.84,2100.0,59.6076,59.6974,59.5776,59.6974,2100.0
2014-06-13 10:25:00,59.82,59.9,59.82,59.86,1500.0,59.6774,59.7572,59.6774,59.7173,1500.0
2014-06-13 10:30:00,59.86,60.0,59.86,59.95,3900.0,59.7173,59.857,59.7173,59.8071,3900.0
2014-06-13 10:35:00,59.99,60.07,59.89,59.89,2200.0,59.847,59.9268,59.7472,59.7472,2200.0
2014-06-13 10:40:00,59.91,60.04,59.91,60.04,500.0,59.7672,59.8969,59.7672,59.8969,500.0
2014-06-13 10:45:00,60.04,60.04,59.98,59.99,2600.0,59.8969,59.8969,59.837,59.847,2600.0
2014-06-13 10:50:00,59.93,59.95,59.88,59.88,1400.0,59.7871,59.8071,59.7373,59.7373,1400.0
2014-06-13 10:55:00,59.95,60.01,59.95,60.01,900.0,59.8071,59.867,59.8071,59.867,900.0
2014-06-13 11:00:00,60.01,60.01,59.99,59.99,1700.0,59.867,59.867,59.847,59.847,1700.0
2014-06-13 11:05:00,59.99,60.03,59.97,59.97,2200.0,59.847,59.8869,59.827,59.827,2200.0
2014-06-13 11:10:00,59.97,59.97,59.91,59.91,1100.0,59.827,59.827,59.7672,59.7672,1100.0
2014-06-13 11:15:00,59.91,59.91,59.83,59.83,900.0,59.7672,59.7672,59.6874,59.6874,900.0
2014-06-13 11:20:00,59.83,59.83,59.75,59.75,400.0,59.6874,59.6874,59.6076,59.6076,400.0
2014-06-13 11:25:00,59.78,59.78,59.78,59.78,600.0,59.6375,59.6375,59.6375,59.6375,600.0
2014-06-13 11:30:00,59.78,59.78,59.73,59.73,1600.0,59.6375,59.6375,59.5876,59.5876,1600.0
2014-06-13 11:35:00,59.71,59.76,59.71,59.75,1000.0,59.5677,59.6175,59.5677,59.6076,1000.0
2014-06-13 11:40:00,59.75,59.75,59.66,59.66,600.0,59.6076,59.6076,59.5178,59.5178,600.0
2014-06-13 11:45:00,59.66,59.67,59.66,59.66,900.0,59.5178,59.5278,59.5178,59.5178,900.0
2014-06-13 11:50:00,59.67,59.68,59.66,59.66,800.0,59.5278,59.5377,59.5178,59.5178,800.0
2014-06-13 11:55:00,59.66,59.66,59.66,59.66,100.0,59.5178,59.5178,59.5178,59.5178,100.0
2014-06-13 12:00:00,59.66,59.66,59.66,59.66,700.0,59.5178,59.5178,59.5178,59.5178,700.0
2014-06-13 12:05:00,59.71,59.71,59.67,59.67,1300.0,59.5677,59.5677,59.5278,59.5278,1300.0
2014-06-13 12:10:00,59.67,59.67,59.67,59.67,0.0,59.5278,59.5278,59.5278,59.5278,0.0
2014-06-13 12:15:00,59.67,59.67,59.67,59.67,0.0,59.5278,59.5278,59.5278,59.5278,0.0
2014-06-13 12:20:00,59.72,59.76,59.72,59.75,3900.0,59.5776,59.6175,59.5776,59.6076,3900.0
2014-06-13 12:25:00,59.75,59.76,59.75,59.75,1000.0,59.6076,59.6175,59.6076,59.6076,1000.0
2014-06-13 12:30:00,59.75,59.78,59.75,59.78,1300.0,59.6076,59.6375,59.6076,59.6375,1300.0
2014-06-13 12:35:00,59.78,59.78,59.73,59.73,800.0,59.6375,59.6375,59.5876,59.5876,800.0
2014-06-13 12:40:00,59.7,59.7,59.7,59.7,600.0,59.5577,59.5577,59.5577,59.5577,600.0
2014-06-13 12:45:00,59.66,59.76,59.66,59.75,3200.0,59.5178,59.6175,59.5178,59.6076,3200.0
2014-06-13 12:50:00,59.7,59.7,59.64,59.65,400.0,59.5577,59.5577,59.4978,59.5078,400.0
2014-06-13 12:55:00,59.66,59.66,59.66,59.66,100.0,59.5178,59.5178,59.5178,59.5178,100.0
2014-06-13 13:00:00,59.66,59.7,59.66,59.7,1400.0,59.5178,59.5577,59.5178,59.5577,1400.0
2014-06-13 13:05:00,59.7,59.7,59.66,59.66,700.0,59.5577,59.5577,59.5178,59.5178,700.0
2014-06-13 13:10:00,59.66,59.66,59.62,59.62,700.0,59.5178,59.5178,59.4779,59.4779,700.0
2014-06-13 13:15:00,59.62,59.7,59.62,59.7,1000.0,59.4779,59.5577,59.4779,59.5577,1000.0
2014-06-13 13:20:00,59.7,59.7,59.69,59.69,800.0,59.5577,59.5577,59.5477,59.5477,800.0
2014-06-13 13:25:00,59.69,59.69,59.65,59.65,500.0,59.5477,59.5477,59.5078,59.5078,500.0
2014-06-13 13:30:00,59.65,59.67,59.6,59.6,1600.0,59.5078,59.5278,59.4579,59.4579,1600.0
2014-06-13 13:35:00,59.6,59.6,59.59,59.59,1800.0,59.4579,59.4579,59.448,59.448,1800.0
2014-06-13 13:40:00,59.6,59.63,59.6,59.63,300.0,59.4579,59.4879,59.4579,59.4879,300.0
2014-06-13 13:45:00,59.63,59.65,59.63,59.64,1000.0,59.4879,59.5078,59.4879,59.4978,1000.0
2014-06-13 13:50:00,59.66,59.7,59.66,59.7,900.0,59.5178,59.5577,59.5178,59.5577,900.0
2014-06-13 13:55:00,59.7,59.7,59.67,59.67,2700.0,59.5577,59.5577,59.5278,59.5278,2700.0
2014-06-13 14:00:00,59.66,59.66,59.66,59.66,600.0,59.5178,59.5178,59.5178,59.5178,600.0
2014-06-13 14:05:00,59.67,59.69,59.67,59.68,1100.0,59.5278,59.5477,59.5278,59.5377,1100.0
2014-06-13 14:10:00,59.68,59.68,59.68,59.68,400.0,59.5377,59.5377,59.5377,59.5377,400.0
2014-06-13 14:15:00,59.68,59.72,59.66,59.72,1700.0,59.5377,59.5776,59.5178,59.5776,1700.0
2014-06-13 14:20:00,59.72,59.72,59.69,59.69,900.0,59.5776,59.5776,59.5477,59.5477,900.0
2014-06-13 14:25:00,59.69,59.69,59.69,59.69,100.0,59.5477,59.5477,59.5477,59.5477,100.0
2014-06-13 14:30:00,59.72,59.72,59.58,59.61,2900.0,59.5776,59.5776,59.438,59.4679,2900.0
2014-06-13 14:35:00,59.61,59.61,59.61,59.61,200.0,59.4679,59.4679,59.4679,59.4679,200.0
2014-06-13 14:40:00,59.64,59.7,59.64,59.7,1200.0,59.4978,59.5577,59.4978,59.5577,1200.0
2014-06-13 14:45:00,59.7,59.71,59.7,59.71,800.0,59.5577,59.5677,59.5577,59.5677,800.0
2014-06-13 14:50:00,59.67,59.67,59.66,59.66,200.0,59.5278,59.5278,59.5178,59.5178,200.0
2014-06-13 14:55:00,59.6,59.61,59.6,59.6,1000.0,59.4579,59.4679,59.4579,59.4579,1000.0
2014-06-13 15:00:00,59.66,59.71,59.66,59.69,3700.0,59.5178,59.5677,59.5178,59.5477,3700.0
2014-06-13 15:05:00,59.69,59.72,59.69,59.72,1900.0,59.5477,59.5776,59.5477,59.5776,1900.0
2014-06-13 15:10:00,59.73,59.73,59.72,59.72,1500.0,59.5876,59.5876,59.5776,59.5776,1500.0
2014-06-13 15:15:00,59.72,59.73,59.59,59.59,700.0,59.5776,59.5876,59.448,59.448,700.0
2014-06-13 15:20:00,59.6,59.6,59.57,59.58,3400.0,59.4579,59.4579,59.428,59.438,3400.0
2014-06-13 15:25:00,59.56,59.56,59.52,59.52,500.0,59.418,59.418,59.3781,59.3781,500.0
2014-06-13 15:30:00,59.5,59.55,59.49,59.53,2100.0,59.3582,59.408,59.3482,59.3881,2100.0
2014-06-13 15:35:00,59.54,59.54,59.45,59.52,1500.0,59.3981,59.3981,59.3083,59.3781,1500.0
2014-06-13 15:40:00,59.55,59.55,59.46,59.46,800.0,59.408,59.408,59.3183,59.3183,800.0
2014-06-13 15:45:00,59.42,59.45,59.37,59.44,900.0,59.2784,59.3083,59.2285,59.2983,900.0
2014-06-13 15:50:00,59.45,59.52,59.44,59.49,2100.0,59.3083,59.3781,59.2983,59.3482,2100.0
2014-06-13 15:55:00,59.48,59.56,59.45,59.53,9200.0,59.3382,59.418,59.3083,59.3881,9200.0
2014-06-16 09:30:00,59.4,59.4,59.2,59.2,1400.0,59.2584,59.2584,59.0589,59.0589,1400.0
2014-06-16 09:35:00,59.45,59.67,59.43,59.67,1300.0,59.3083,59.5278,59.2883,59.5278,1300.0
2014-06-16 09:40:00,59.67,59.96,59.67,59.79,4200.0,59.5278,59.8171,59.5278,59.6475,4200.0
2014-06-16 09:45:00,59.8,59.94,59.71,59.76,3300.0,59.6575,59.7971,59.5677,59.6175,3300.0
2014-06-16 09:50:00,59.86,59.86,59.66,59.66,2700.0,59.7173,59.7173,59.5178,59.5178,2700.0
2014-06-16 09:55:00,59.66,59.66,59.51,59.51,1400.0,59.5178,59.5178,59.3681,59.3681,1400.0
2014-06-16 10:00:00,59.51,59.68,59.51,59.68,4000.0,59.3681,59.5377,59.3681,59.5377,4000.0
2014-06-16 10:05:00,59.75,59.78,59.74,59.74,1600.0,59.6076,59.6375,59.5976,59.5976,1600.0
2014-06-16 10:10:00,59.74,59.83,59.74,59.81,1800.0,59.5976,59.6874,59.5976,59.6674,1800.0
2014-06-16 10:15:00,59.84,59.86,59.84,59.86,1800.0,59.6974,59.7173,59.6974,59.7173,1800.0
2014-06-16 10:20:00,59.86,59.88,59.86,59.86,1200.0,59.7173,59.7373,59.7173,59.7173,1200.0
2014-06-16 10:25:00,59.83,59.83,59.78,59.78,200.0,59.6874,59.6874,59.6375,59.6375,200.0
2014-06-16 10:30:00,59.67,59.75,59.67,59.75,800.0,59.5278,59.6076,59.5278,59.6076,800.0
2014-06-16 10:35:00,59.65,59.65,59.58,59.58,300.0,59.5078,59.5078,59.438,59.438,300.0
2014-06-16 10:40:00,59.57,59.6,59.54,59.54,700.0,59.428,59.4579,59.3981,59.3981,700.0
2014-06-16 10:45:00,59.56,59.56,59.56,59.56,300.0,59.418,59.418,59.418,59.418,300.0
2014-06-16 10:50:00,59.55,59.56,59.51,59.56,1700.0,59.408,59.418,59.3681,59.418,1700.0
2014-06-16 10:55:00,59.51,59.51,59.42,59.48,1700.0,59.3681,59.3681,59.2784,59.3382,1700.0
2014-06-16 11:00:00,59.4,59.4,59.39,59.39,600.0,59.2584,59.2584,59.2484,59.2484,600.0
2014-06-16 11:05:00,59.34,59.35,59.26,59.26,4200.0,59.1985,59.2085,59.1187,59.1187,4200.0
2014-06-16 11:10:00,59.26,59.26,59.22,59.22,400.0,59.1187,59.1187,59.0788,59.0788,400.0
2014-06-16 11:15:00,59.21,59.28,59.21,59.25,4000.0,59.0689,59.1387,59.0689,59.1088,4000.0
2014-06-16 11:20:00,59.25,59.26,59.25,59.26,1500.0,59.1088,59.1187,59.1088,59.1187,1500.0
2014-06-16 11:25:00,59.3,59.3,59.25,59.29,1300.0,59.1586,59.1586,59.1088,59.1487,1300.0
2014-06-16 11:30:00,59.27,59.27,59.11,59.11,4000.0,59.1287,59.1287,58.9691,58.9691,4000.0
2014-06-16 11:35:00,59.11,59.13,59.06,59.07,800.0,58.9691,58.989,58.9192,58.9292,800.0
2014-06-16 11:40:00,59.07,59.09,59.04,59.09,2200.0,58.9292,58.9491,58.8993,58.9491,2200.0
2014-06-16 11:45:00,59.12,59.12,59.12,59.12,100.0,58.9791,58.9791,58.9791,58.9791,100.0
2014-06-16 11:50:00,59.12,59.13,59.09,59.12,1700.0,58.9791,58.989,58.9491,58.9791,1700.0
2014-06-16 11:55:00,59.14,59.18,59.14,59.18,400.0,58.999,59.0389,58.999,59.0389,400.0
2014-06-16 12:00:00,59.2,59.27,59.2,59.27,4900.0,59.0589,59.1287,59.0589,59.1287,4900.0
2014-06-16 12:05:00,59.28,59.33,59.28,59.33,600.0,59.1387,59.1886,59.1387,59.1886,600.0
2014-06-16 12:10:00,59.36,59.43,59.35,59.42,1400.0,59.2185,59.2883,59.2085,59.2784,1400.0
2014-06-16 12:15:00,59.48,59.48,59.48,59.48,100.0,59.3382,59.3382,59.3382,59.3382,100.0
2014-06-16 12:20:00,59.44,59.49,59.44,59.47,700.0,59.2983,59.3482,59.2983,59.3282,700.0
2014-06-16 12:25:00,59.45,59.5,59.45,59.5,700.0,59.3083,59.3582,59.3083,59.3582,700.0
2014-06-16 12:30:00,59.54,59.54,59.44,59.46,1000.0,59.3981,59.3981,59.2983,59.3183,1000.0
2014-06-16 12:35:00,59.45,59.52,59.45,59.52,2200.0,59.3083,59.3781,59.3083,59.3781,2200.0
2014-06-16 12:40:00,59.53,59.54,59.53,59.54,300.0,59.3881,59.3981,59.3881,59.3981,300.0
2014-06-16 12:45:00,59.5,59.52,59.5,59.52,1900.0,59.3582,59.3781,59.3582,59.3781,1900.0
2014-06-16 12:50:00,59.55,59.59,59.55,59.59,200.0,59.408,59.448,59.408,59.448,200.0
2014-06-16 12:55:00,59.59,59.59,59.59,59.59,0.0,59.448,59.448,59.448,59.448,0.0
2014-06-16 13:00:00,59.53,59.6,59.53,59.6,700.0,59.3881,59.4579,59.3881,59.4579,700.0
2014-06-16 13:05:00,59.62,59.62,59.62,59.62,100.0,59.4779,59.4779,59.4779,59.4779,100.0
2014-06-16 13:10:00,59.55,59.55,59.54,59.54,300.0,59.408,59.408,59.3981,59.3981,300.0
2014-06-16 13:15:00,59.56,59.59,59.54,59.59,1100.0,59.418,59.448,59.3981,59.448,1100.0
2014-06-16 13:20:00,59.61,59.61,59.53,59.53,500.0,59.4679,59.4679,59.3881,59.3881,500.0
2014-06-16 13:25:00,59.55,59.55,59.55,59.55,100.0,59.408,59.408,59.408,59.408,100.0
2014-06-16 13:30:00,59.55,59.58,59.55,59.56,1300.0,59.408,59.438,59.408,59.418,1300.0
2014-06-16 13:35:00,59.56,59.6,59.56,59.56,1900.0,59.418,59.4579,59.418,59.418,1900.0
2014-06-16 13:40:00,59.56,59.56,59.56,59.56,300.0,59.418,59.418,59.418,59.418,300.0
2014-06-16 13:45:00,59.56,59.58,59.53,59.55,3300.0,59.418,59.438,59.3881,59.408,3300.0
2014-06-16 13:50:00,59.54,59.56,59.54,59.56,2000.0,59.3981,59.418,59.3981,59.418,2000.0
2014-06-16 13:55:00,59.56,59.56,59.5,59.54,1000.0,59.418,59.418,59.3582,59.3981,1000.0
2014-06-16 14:00:00,59.54,59.54,59.52,59.52,200.0,59.3981,59.3981,59.3781,59.3781,200.0
2014-06-16 14:05:00,59.56,59.56,59.55,59.55,1400.0,59.418,59.418,59.408,59.408,1400.0
2014-06-16 14:10:00,59.55,59.58,59.55,59.57,3000.0,59.408,59.438,59.408,59.428,3000.0
2014-06-16 14:15:00,59.57,59.59,59.55,59.59,2000.0,59.428,59.448,59.408,59.448,2000.0
2014-06-16 14:20:00,59.59,59.69,59.58,59.69,1000.0,59.448,59.5477,59.438,59.5477,1000.0
2014-06-16 14:25:00,59.69,59.69,59.68,59.68,1600.0,59.5477,59.5477,59.5377,59.5377,1600.0
2014-06-16 14:30:00,59.68,59.69,59.66,59.69,2500.0,59.5377,59.5477,59.5178,59.5477,2500.0
2014-06-16 14:35:00,59.71,59.77,59.71,59.76,2100.0,59.5677,59.6275,59.5677,59.6175,2100.0
2014-06-16 14:40:00,59.7,59.7,59.68,59.7,1500.0,59.5577,59.5577,59.5377,59.5577,1500.0
2014-06-16 14:45:00,59.7,59.7,59.67,59.7,1400.0,59.5577,59.5577,59.5278,59.5577,1400.0
2014-06-16 14:50:00,59.7,59.7,59.69,59.69,2500.0,59.5577,59.5577,59.5477,59.5477,2500.0
2014-06-16 14:55:00,59.69,59.69,59.66,59.66,1600.0,59.5477,59.5477,59.5178,59.5178,1600.0
2014-06-16 15:00:00,59.66,59.69,59.63,59.67,1500.0,59.5178,59.5477,59.4879,59.5278,1500.0
2014-06-16 15:05:00,59.67,59.69,59.67,59.67,1700.0,59.5278,59.5477,59.5278,59.5278,1700.0
2014-06-16 15:10:00,59.67,59.68,59.66,59.67,3000.0,59.5278,59.5377,59.5178,59.5278,3000.0
2014-06-16 15:15:00,59.67,59.69,59.63,59.69,2600.0,59.5278,59.5477,59.4879,59.5477,2600.0
2014-06-16 15:20:00,59.72,59.75,59.7,59.7,4200.0,59.5776,59.6076,59.5577,59.5577,4200.0
2014-06-16 15:25:00,59.67,59.68,59.65,59.65,1900.0,59.5278,59.5377,59.5078,59.5078,1900.0
2014-06-16 15:30:00,59.67,59.67,59.65,59.67,3700.0,59.5278,59.5278,59.5078,59.5278,3700.0
2014-06-16 15:35:00,59.67,59.7,59.67,59.7,2100.0,59.5278,59.5577,59.5278,59.5577,2100.0
2014-06-16 15:40:00,59.7,59.78,59.55,59.77,42700.0,59.5577,59.6375,59.408,59.6275,42700.0
2014-06-16 15:45:00,59.75,59.78,59.72,59.74,27800.0,59.6076,59.6375,59.5776,59.5976,27800.0
2014-06-16 15:50:00,59.75,59.78,59.74,59.78,20000.0,59.6076,59.6375,59.5976,59.6375,20000.0
2014-06-16 15:55:00,59.78,59.82,59.71,59.8,10000.0,59.6375,59.6774,59.5677,59.6575,10000.0
2014-06-17 09:30:00,59.78,59.99,59.78,59.99,2000.0,59.6375,59.847,59.6375,59.847,2000.0
2014-06-17 09:35:00,59.94,60.14,59.73,60.12,3500.0,59.7971,59.9966,59.5876,59.9767,3500.0
2014-06-17 09:40:00,60.06,60.39,59.98,60.3,3200.0,59.9168,60.246,59.837,60.1563,3200.0
2014-06-17 09:45:00,60.56,60.56,60.34,60.38,5600.0,60.4156,60.4156,60.1962,60.2361,5600.0
2014-06-17 09:50:00,60.33,60.4,60.2,60.32,11200.0,60.1862,60.256,60.0565,60.1762,11200.0
2014-06-17 09:55:00,60.38,60.62,60.34,60.55,7500.0,60.2361,60.4755,60.1962,60.4057,7500.0
2014-06-17 10:00:00,60.58,60.98,60.58,60.89,7900.0,60.4356,60.8346,60.4356,60.7449,7900.0
2014-06-17 10:05:00,60.93,61.15,60.76,61.04,8400.0,60.7848,61.0042,60.6152,60.8945,8400.0
2014-06-17 10:10:00,61.04,61.04,60.88,60.94,8400.0,60.8945,60.8945,60.7349,60.7947,8400.0
2014-06-17 10:15:00,60.94,61.07,60.72,60.72,8500.0,60.7947,60.9244,60.5753,60.5753,8500.0
2014-06-17 10:20:00,60.8,60.91,60.74,60.89,10800.0,60.6551,60.7648,60.5952,60.7449,10800.0
2014-06-17 10:25:00,60.89,60.89,60.77,60.78,2600.0,60.7449,60.7449,60.6251,60.6351,2600.0
2014-06-17 10:30:00,60.8,60.8,60.7,60.72,3900.0,60.6551,60.6551,60.5553,60.5753,3900.0
2014-06-17 10:35:00,60.65,60.69,60.6,60.64,4900.0,60.5054,60.5453,60.4555,60.4954,4900.0
2014-06-17 10:40:00,60.65,60.73,60.6,60.63,17800.0,60.5054,60.5852,60.4555,60.4855,17800.0
2014-06-17 10:45:00,60.64,60.64,60.6,60.62,3100.0,60.4954,60.4954,60.4555,60.4755,3100.0
2014-06-17 10:50:00,60.61,60.65,60.6,60.63,6100.0,60.4655,60.5054,60.4555,60.4855,6100.0
2014-06-17 10:55:00,60.63,60.65,60.59,60.63,13700.0,60.4855,60.5054,60.4456,60.4855,13700.0
2014-06-17 11:00:00,60.64,60.65,60.6,60.6,3800.0,60.4954,60.5054,60.4555,60.4555,3800.0
2014-06-17 11:05:00,60.61,60.66,60.53,60.53,5300.0,60.4655,60.5154,60.3857,60.3857,5300.0
2014-06-17 11:10:00,60.5,60.57,60.48,60.48,5300.0,60.3558,60.4256,60.3358,60.3358,5300.0
2014-06-17 11:15:00,60.53,60.56,60.39,60.44,6800.0,60.3857,60.4156,60.246,60.2959,6800.0
2014-06-17 11:20:00,60.44,60.54,60.38,60.38,4600.0,60.2959,60.3957,60.2361,60.2361,4600.0
2014-06-17 11:25:00,60.37,60.51,60.3,60.44,6800.0,60.2261,60.3658,60.1563,60.2959,6800.0
2014-06-17 11:30:00,60.45,60.45,60.29,60.3,3400.0,60.3059,60.3059,60.1463,60.1563,3400.0
2014-06-17 11:35:00,60.3,60.42,60.21,60.36,5500.0,60.1563,60.276,60.0665,60.2161,5500.0
2014-06-17 11:40:00,60.37,60.46,60.17,60.22,31000.0,60.2261,60.3159,60.0266,60.0764,31000.0
2014-06-17 11:45:00,60.22,60.29,60.22,60.22,4900.0,60.0764,60.1463,60.0764,60.0764,4900.0
2014-06-17 11:50:00,60.29,60.29,60.2,60.2,1200.0,60.1463,60.1463,60.0565,60.0565,1200.0
2014-06-17 11:55:00,60.27,60.34,60.14,60.3,8300.0,60.1263,60.1962,59.9966,60.1563,8300.0
2014-06-17 12:00:00,60.33,60.44,60.33,60.37,3000.0,60.1862,60.2959,60.1862,60.2261,3000.0
2014-06-17 12:05:00,60.37,60.45,60.36,60.45,1400.0,60.2261,60.3059,60.2161,60.3059,1400.0
2014-06-17 12:10:00,60.51,60.58,60.47,60.48,3100.0,60.3658,60.4356,60.3259,60.3358,3100.0
2014-06-17 12:15:00,60.47,60.51,60.45,60.46,1600.0,60.3259,60.3658,60.3059,60.3159,1600.0
2014-06-17 12:20:00,60.48,60.52,60.45,60.52,1700.0,60.3358,60.3757,60.3059,60.3757,1700.0
2014-06-17 12:25:00,60.52,60.52,60.31,60.31,1400.0,60.3757,60.3757,60.1662,60.1662,1400.0
2014-06-17 12:30:00,60.31,60.38,60.31,60.31,1300.0,60.1662,60.2361,60.1662,60.1662,1300.0
2014-06-17 12:35:00,60.24,60.34,60.24,60.34,1300.0,60.0964,60.1962,60.0964,60.1962,1300.0
2014-06-17 12:40:00,60.36,60.47,60.36,60.47,1300.0,60.2161,60.3259,60.2161,60.3259,1300.0
2014-06-17 12:45:00,60.47,60.47,60.47,60.47,0.0,60.3259,60.3259,60.3259,60.3259,0.0
2014-06-17 12:50:00,60.51,60.57,60.51,60.54,3000.0,60.3658,60.4256,60.3658,60.3957,3000.0
2014-06-17 12:55:00,60.55,60.57,60.5,60.5,1500.0,60.4057,60.4256,60.3558,60.3558,1500.0
2014-06-17 13:00:00,60.51,60.56,60.45,60.53,2700.0,60.3658,60.4156,60.3059,60.3857,2700.0
2014-06-17 13:05:00,60.58,60.61,60.51,60.6,1900.0,60.4356,60.4655,60.3658,60.4555,1900.0
2014-06-17 13:10:00,60.6,60.63,60.55,60.62,1600.0,60.4555,60.4855,60.4057,60.4755,1600.0
2014-06-17 13:15:00,60.61,60.67,60.61,60.67,1000.0,60.4655,60.5254,60.4655,60.5254,1000.0
2014-06-17 13:20:00,60.67,60.67,60.63,60.64,900.0,60.5254,60.5254,60.4855,60.4954,900.0
2014-06-17 13:25:00,60.67,60.67,60.6,60.6,1900.0,60.5254,60.5254,60.4555,60.4555,1900.0
2014-06-17 13:30:00,60.63,60.64,60.52,60.52,4100.0,60.4855,60.4954,60.3757,60.3757,4100.0
2014-06-17 13:35:00,60.56,60.58,60.34,60.34,21700.0,60.4156,60.4356,60.1962,60.1962,21700.0
2014-06-17 13:40:00,60.44,60.58,60.34,60.58,8500.0,60.2959,60.4356,60.1962,60.4356,8500.0
2014-06-17 13:45:00,60.58,60.58,60.48,60.48,1900.0,60.4356,60.4356,60.3358,60.3358,1900.0
2014-06-17 13:50:00,60.48,60.55,60.47,60.55,4200.0,60.3358,60.4057,60.3259,60.4057,4200.0
2014-06-17 13:55:00,60.54,60.61,60.49,60.61,12800.0,60.3957,60.4655,60.3458,60.4655,12800.0
2014-06-17 14:00:00,60.6,60.6,60.54,60.54,1700.0,60.4555,60.4555,60.3957,60.3957,1700.0
2014-06-17 14:05:00,60.52,60.6,60.46,60.46,2700.0,60.3757,60.4555,60.3159,60.3159,2700.0
2014-06-17 14:10:00,60.52,60.52,60.51,60.51,800.0,60.3757,60.3757,60.3658,60.3658,800.0
2014-06-17 14:15:00,60.52,60.52,60.52,60.52,200.0,60.3757,60.3757,60.3757,60.3757,200.0
2014-06-17 14:20:00,60.53,60.6,60.53,60.55,2300.0,60.3857,60.4555,60.3857,60.4057,2300.0
2014-06-17 14:25:00,60.54,60.56,60.4,60.4,4000.0,60.3957,60.4156,60.256,60.256,4000.0
2014-06-17 14:30:00,60.4,60.4,60.25,60.35,11300.0,60.256,60.256,60.1064,60.2061,11300.0
2014-06-17 14:35:00,60.29,60.29,59.96,59.98,6000.0,60.1463,60.1463,59.8171,59.837,6000.0
2014-06-17 14:40:00,60.0,60.0,59.93,59.93,600.0,59.857,59.857,59.7871,59.7871,600.0
2014-06-17 14:45:00,60.0,60.05,59.94,59.99,4000.0,59.857,59.9069,59.7971,59.847,4000.0
2014-06-17 14:50:00,60.0,60.0,59.95,60.0,3200.0,59.857,59.857,59.8071,59.857,3200.0
2014-06-17 14:55:00,59.95,60.0,59.93,59.96,4600.0,59.8071,59.857,59.7871,59.8171,4600.0
2014-06-17 15:00:00,59.98,60.0,59.93,60.0,1700.0,59.837,59.857,59.7871,59.857,1700.0
2014-06-17 15:05:00,59.98,59.98,59.89,59.9,2500.0,59.837,59.837,59.7472,59.7572,2500.0
2014-06-17 15:10:00,59.93,59.94,59.9,59.92,1700.0,59.7871,59.7971,59.7572,59.7772,1700.0
2014-06-17 15:15:00,59.92,59.94,59.92,59.93,2300.0,59.7772,59.7971,59.7772,59.7871,2300.0
2014-06-17 15:20:00,59.93,59.93,59.85,59.86,2800.0,59.7871,59.7871,59.7073,59.7173,2800.0
2014-06-17 15:25:00,59.86,59.86,59.84,59.86,2600.0,59.7173,59.7173,59.6974,59.7173,2600.0
2014-06-17 15:30:00,59.86,59.89,59.86,59.88,1800.0,59.7173,59.7472,59.7173,59.7373,1800.0
2014-06-17 15:35:00,59.92,59.94,59.9,59.9,3200.0,59.7772,59.7971,59.7572,59.7572,3200.0
2014-06-17 15:40:00,59.89,59.98,59.89,59.92,1200.0,59.7472,59.837,59.7472,59.7772,1200.0
2014-06-17 15:45:00,59.92,59.92,59.86,59.86,1200.0,59.7772,59.7772,59.7173,59.7173,1200.0
2014-06-17 15:50:00,59.86,59.86,59.79,59.79,3600.0,59.7173,59.7173,59.6475,59.6475,3600.0
2014-06-17 15:55:00,59.82,59.92,59.8,59.89,10800.0,59.6774,59.7772,59.6575,59.7472,10800.0
2014-06-18 09:30:00,59.83,59.83,59.83,59.83,900.0,59.6874,59.6874,59.6874,59.6874,900.0
2014-06-18 09:35:00,59.38,59.85,59.38,59.79,1500.0,59.2385,59.7073,59.2385,59.6475,1500.0
2014-06-18 09:40:00,59.85,60.22,59.73,60.22,4500.0,59.7073,60.0764,59.5876,60.0764,4500.0
2014-06-18 09:45:00,60.01,60.23,60.01,60.03,1600.0,59.867,60.0864,59.867,59.8869,1600.0
2014-06-18 09:50:00,60.04,60.05,60.04,60.05,300.0,59.8969,59.9069,59.8969,59.9069,300.0
2014-06-18 09:55:00,60.05,60.06,60.05,60.05,1700.0,59.9069,59.9168,59.9069,59.9069,1700.0
2014-06-18 10:00:00,60.14,60.19,60.14,60.19,900.0,59.9966,60.0465,59.9966,60.0465,900.0
2014-06-18 10:05:00,60.24,60.24,60.09,60.09,4600.0,60.0964,60.0964,59.9468,59.9468,4600.0
2014-06-18 10:10:00,60.15,60.15,60.09,60.13,1400.0,60.0066,60.0066,59.9468,59.9867,1400.0
2014-06-18 10:15:00,60.14,60.17,60.11,60.14,2000.0,59.9966,60.0266,59.9667,59.9966,2000.0
2014-06-18 10:20:00,60.14,60.16,60.0,60.06,2900.0,59.9966,60.0166,59.857,59.9168,2900.0
2014-06-18 10:25:00,60.09,60.09,60.04,60.04,1400.0,59.9468,59.9468,59.8969,59.8969,1400.0
2014-06-18 10:30:00,60.04,60.07,59.98,59.98,2400.0,59.8969,59.9268,59.837,59.837,2400.0
2014-06-18 10:35:00,59.98,59.98,59.95,59.96,1000.0,59.837,59.837,59.8071,59.8171,1000.0
2014-06-18 10:40:00,59.96,59.96,59.91,59.91,1200.0,59.8171,59.8171,59.7672,59.7672,1200.0
2014-06-18 10:45:00,59.91,59.94,59.91,59.94,1600.0,59.7672,59.7971,59.7672,59.7971,1600.0
2014-06-18 10:50:00,59.94,59.94,59.87,59.87,2100.0,59.7971,59.7971,59.7273,59.7273,2100.0
2014-06-18 10:55:00,59.87,59.87,59.7,59.7,1500.0,59.7273,59.7273,59.5577,59.5577,1500.0
2014-06-18 11:00:00,59.7,59.79,59.63,59.79,2400.0,59.5577,59.6475,59.4879,59.6475,2400.0
2014-06-18 11:05:00,59.8,59.81,59.78,59.81,2900.0,59.6575,59.6674,59.6375,59.6674,2900.0
2014-06-18 11:10:00,59.81,59.81,59.77,59.8,900.0,59.6674,59.6674,59.6275,59.6575,900.0
2014-06-18 11:15:00,59.8,59.83,59.8,59.83,900.0,59.6575,59.6874,59.6575,59.6874,900.0
2014-06-18 11:20:00,59.84,59.84,59.82,59.82,1000.0,59.6974,59.6974,59.6774,59.6774,1000.0
2014-06-18 11:25:00,59.87,59.87,59.84,59.84,1000.0,59.7273,59.7273,59.6974,59.6974,1000.0
2014-06-18 11:30:00,59.87,59.92,59.87,59.91,1300.0,59.7273,59.7772,59.7273,59.7672,1300.0
2014-06-18 11:35:00,59.94,60.0,59.94,59.99,4200.0,59.7971,59.857,59.7971,59.847,4200.0
2014-06-18 11:40:00,60.0,60.15,60.0,60.15,2300.0,59.857,60.0066,59.857,60.0066,2300.0
2014-06-18 11:45:00,60.15,60.17,60.11,60.12,1600.0,60.0066,60.0266,59.9667,59.9767,1600.0
2014-06-18 11:50:00,60.12,60.12,60.06,60.07,800.0,59.9767,59.9767,59.9168,59.9268,800.0
2014-06-18 11:55:00,60.07,60.08,60.07,60.07,800.0,59.9268,59.9368,59.9268,59.9268,800.0
2014-06-18 12:00:00,60.07,60.07,59.93,59.93,2900.0,59.9268,59.9268,59.7871,59.7871,2900.0
2014-06-18 12:05:00,59.93,59.93,59.93,59.93,100.0,59.7871,59.7871,59.7871,59.7871,100.0
2014-06-18 12:10:00,59.96,59.98,59.95,59.96,3800.0,59.8171,59.837,59.8071,59.8171,3800.0
2014-06-18 12:15:00,59.94,59.99,59.94,59.99,800.0,59.7971,59.847,59.7971,59.847,800.0
2014-06-18 12:20:00,59.99,60.0,59.99,60.0,1100.0,59.847,59.857,59.847,59.857,1100.0
2014-06-18 12:25:00,59.97,60.04,59.97,60.04,1000.0,59.827,59.8969,59.827,59.8969,1000.0
2014-06-18 12:30:00,60.08,60.08,60.08,60.08,200.0,59.9368,59.9368,59.9368,59.9368,200.0
2014-06-18 12:35:00,60.1,60.14,60.1,60.14,600.0,59.9567,59.9966,59.9567,59.9966,600.0
2014-06-18 12:40:00,60.14,60.14,60.11,60.12,1900.0,59.9966,59.9966,59.9667,59.9767,1900.0
2014-06-18 12:45:00,60.14,60.2,60.14,60.16,2100.0,59.9966,60.0565,59.9966,60.0166,2100.0
2014-06-18 12:50:00,60.21,60.21,60.21,60.21,300.0,60.0665,60.0665,60.0665,60.0665,300.0
2014-06-18 12:55:00,60.21,60.21,60.2,60.2,200.0,60.0665,60.0665,60.0565,60.0565,200.0
2014-06-18 13:00:00,60.2,60.21,60.19,60.2,2200.0,60.0565,60.0665,60.0465,60.0565,2200.0
2014-06-18 13:05:00,60.2,60.2,60.19,60.2,700.0,60.0565,60.0565,60.0465,60.0565,700.0
2014-06-18 13:10:00,60.21,60.21,60.1,60.1,2600.0,60.0665,60.0665,59.9567,59.9567,2600.0
2014-06-18 13:15:00,60.1,60.1,60.07,60.08,1100.0,59.9567,59.9567,59.9268,59.9368,1100.0
2014-06-18 13:20:00,60.07,60.09,60.05,60.08,2200.0,59.9268,59.9468,59.9069,59.9368,2200.0
2014-06-18 13:25:00,60.08,60.14,60.08,60.14,1700.0,59.9368,59.9966,59.9368,59.9966,1700.0
2014-06-18 13:30:00,60.13,60.13,60.02,60.03,1500.0,59.9867,59.9867,59.8769,59.8869,1500.0
2014-06-18 13:35:00,60.02,60.02,59.99,60.0,1100.0,59.8769,59.8769,59.847,59.857,1100.0
2014-06-18 13:40:00,60.0,60.0,60.0,60.0,600.0,59.857,59.857,59.857,59.857,600.0
2014-06-18 13:45:00,60.0,60.0,59.96,60.0,1700.0,59.857,59.857,59.8171,59.857,1700.0
2014-06-18 13:50:00,60.0,60.0,59.99,59.99,1500.0,59.857,59.857,59.847,59.847,1500.0
2014-06-18 13:55:00,59.99,59.99,59.89,59.89,800.0,59.847,59.847,59.7472,59.7472,800.0
2014-06-18 14:00:00,59.81,60.12,59.65,59.9,5400.0,59.6674,59.9767,59.5078,59.7572,5400.0
2014-06-18 14:05:00,59.96,59.98,59.75,59.88,1700.0,59.8171,59.837,59.6076,59.7373,1700.0
2014-06-18 14:10:00,60.03,60.04,59.95,59.95,1400.0,59.8869,59.8969,59.8071,59.8071,1400.0
2014-06-18 14:15:00,59.99,59.99,59.99,59.99,100.0,59.847,59.847,59.847,59.847,100.0
2014-06-18 14:20:00,60.01,60.04,59.97,60.02,2900.0,59.867,59.8969,59.827,59.8769,2900.0
2014-06-18 14:25:00,60.02,60.02,59.97,60.0,1800.0,59.8769,59.8769,59.827,59.857,1800.0
2014-06-18 14:30:00,60.0,60.12,59.93,59.93,4600.0,59.857,59.9767,59.7871,59.7871,4600.0
2014-06-18 14:35:00,59.93,60.01,59.89,59.92,1600.0,59.7871,59.867,59.7472,59.7772,1600.0
2014-06-18 14:40:00,59.92,59.93,59.87,59.9,1800.0,59.7772,59.7871,59.7273,59.7572,1800.0
2014-06-18 14:45:00,59.9,59.94,59.87,59.91,1800.0,59.7572,59.7971,59.7273,59.7672,1800.0
2014-06-18 14:50:00,59.94,60.08,59.91,60.03,3700.0,59.7971,59.9368,59.7672,59.8869,3700.0
2014-06-18 14:55:00,60.02,60.12,60.02,60.12,1700.0,59.8769,59.9767,59.8769,59.9767,1700.0
2014-06-18 15:00:00,60.12,60.27,60.12,60.22,2200.0,59.9767,60.1263,59.9767,60.0764,2200.0
2014-06-18 15:05:00,60.29,60.32,60.29,60.29,1500.0,60.1463,60.1762,60.1463,60.1463,1500.0
2014-06-18 15:10:00,60.31,60.31,60.2,60.2,2800.0,60.1662,60.1662,60.0565,60.0565,2800.0
2014-06-18 15:15:00,60.19,60.24,60.12,60.12,4200.0,60.0465,60.0964,59.9767,59.9767,4200.0
2014-06-18 15:20:00,60.16,60.16,59.93,59.95,38900.0,60.0166,60.0166,59.7871,59.8071,38900.0
2014-06-18 15:25:00,59.96,60.02,59.94,60.0,5500.0,59.8171,59.8769,59.7971,59.857,5500.0
2014-06-18 15:30:00,60.02,60.14,60.0,60.14,6000.0,59.8769,59.9966,59.857,59.9966,6000.0
2014-06-18 15:35:00,60.17,60.35,60.17,60.33,3200.0,60.0266,60.2061,60.0266,60.1862,3200.0
2014-06-18 15:40:00,60.36,60.37,60.35,60.37,1400.0,60.2161,60.2261,60.2061,60.2261,1400.0
2014-06-18 15:45:00,60.36,60.36,60.24,60.33,4800.0,60.2161,60.2161,60.0964,60.1862,4800.0
2014-06-18 15:50:00,60.32,60.36,60.21,60.21,3100.0,60.1762,60.2161,60.0665,60.0665,3100.0
2014-06-18 15:55:00,60.24,60.37,60.21,60.3,19900.0,60.0964,60.2261,60.0665,60.1563,19900.0
2014-06-19 09:30:00,60.36,60.73,59.89,60.6,2000.0,60.2161,60.5852,59.7472,60.4555,2000.0
2014-06-19 09:35:00,60.48,60.75,60.48,60.56,2200.0,60.3358,60.6052,60.3358,60.4156,2200.0
2014-06-19 09:40:00,60.56,60.6,60.51,60.58,1300.0,60.4156,60.4555,60.3658,60.4356,1300.0
2014-06-19 09:45:00,60.6,60.73,60.42,60.42,4300.0,60.4555,60.5852,60.276,60.276,4300.0
2014-06-19 09:50:00,60.25,60.32,60.18,60.28,1400.0,60.1064,60.1762,60.0365,60.1363,1400.0
2014-06-19 09:55:00,60.28,60.29,60.21,60.21,1700.0,60.1363,60.1463,60.0665,60.0665,1700.0
2014-06-19 10:00:00,60.34,60.57,60.29,60.47,4200.0,60.1962,60.4256,60.1463,60.3259,4200.0
2014-06-19 10:05:00,60.53,60.71,60.37,60.6,4900.0,60.3857,60.5653,60.2261,60.4555,4900.0
2014-06-19 10:10:00,60.67,60.79,60.63,60.75,3600.0,60.5254,60.6451,60.4855,60.6052,3600.0
2014-06-19 10:15:00,60.76,60.76,60.48,60.48,2900.0,60.6152,60.6152,60.3358,60.3358,2900.0
2014-06-19 10:20:00,60.45,60.45,60.32,60.34,700.0,60.3059,60.3059,60.1762,60.1962,700.0
2014-06-19 10:25:00,60.34,60.51,60.33,60.51,3100.0,60.1962,60.3658,60.1862,60.3658,3100.0
2014-06-19 10:30:00,60.51,60.53,60.48,60.51,1700.0,60.3658,60.3857,60.3358,60.3658,1700.0
2014-06-19 10:35:00,60.5,60.59,60.49,60.52,4000.0,60.3558,60.4456,60.3458,60.3757,4000.0
2014-06-19 10:40:00,60.53,60.67,60.53,60.64,3600.0,60.3857,60.5254,60.3857,60.4954,3600.0
2014-06-19 10:45:00,60.65,60.65,60.53,60.55,6800.0,60.5054,60.5054,60.3857,60.4057,6800.0
2014-06-19 10:50:00,60.55,60.6,60.51,60.55,4700.0,60.4057,60.4555,60.3658,60.4057,4700.0
2014-06-19 10:55:00,60.52,60.56,60.43,60.53,2700.0,60.3757,60.4156,60.2859,60.3857,2700.0
2014-06-19 11:00:00,60.58,60.63,60.54,60.6,1300.0,60.4356,60.4855,60.3957,60.4555,1300.0
2014-06-19 11:05:00,60.58,60.6,60.53,60.56,3000.0,60.4356,60.4555,60.3857,60.4156,3000.0
2014-06-19 11:10:00,60.57,60.6,60.54,60.58,2500.0,60.4256,60.4555,60.3957,60.4356,2500.0
2014-06-19 11:15:00,60.58,60.6,60.53,60.53,5700.0,60.4356,60.4555,60.3857,60.3857,5700.0
2014-06-19 11:20:00,60.54,60.58,60.54,60.56,1200.0,60.3957,60.4356,60.3957,60.4156,1200.0
2014-06-19 11:25:00,60.55,60.6,60.54,60.54,4200.0,60.4057,60.4555,60.3957,60.3957,4200.0
2014-06-19 11:30:00,60.54,60.61,60.54,60.57,6100.0,60.3957,60.4655,60.3957,60.4256,6100.0
2014-06-19 11:35:00,60.57,60.6,60.57,60.6,2500.0,60.4256,60.4555,60.4256,60.4555,2500.0
2014-06-19 11:40:00,60.6,60.64,60.55,60.59,7500.0,60.4555,60.4954,60.4057,60.4456,7500.0
2014-06-19 11:45:00,60.61,60.81,60.59,60.8,2600.0,60.4655,60.665,60.4456,60.6551,2600.0
2014-06-19 11:50:00,60.8,60.84,60.77,60.77,2600.0,60.6551,60.695,60.6251,60.6251,2600.0
2014-06-19 11:55:00,60.8,60.8,60.74,60.78,500.0,60.6551,60.6551,60.5952,60.6351,500.0
2014-06-19 12:00:00,60.79,60.8,60.79,60.8,200.0,60.6451,60.6551,60.6451,60.6551,200.0
2014-06-19 12:05:00,60.82,60.87,60.8,60.87,900.0,60.675,60.7249,60.6551,60.7249,900.0
2014-06-19 12:10:00,60.84,60.84,60.77,60.77,1400.0,60.695,60.695,60.6251,60.6251,1400.0
2014-06-19 12:15:00,60.77,60.77,60.71,60.71,1100.0,60.6251,60.6251,60.5653,60.5653,1100.0
2014-06-19 12:20:00,60.74,60.74,60.65,60.65,600.0,60.5952,60.5952,60.5054,60.5054,600.0
2014-06-19 12:25:00,60.62,60.62,60.62,60.62,100.0,60.4755,60.4755,60.4755,60.4755,100.0
2014-06-19 12:30:00,60.62,60.62,60.57,60.59,500.0,60.4755,60.4755,60.4256,60.4456,500.0
2014-06-19 12:35:00,60.57,60.6,60.57,60.6,1000.0,60.4256,60.4555,60.4256,60.4555,1000.0
2014-06-19 12:40:00,60.6,60.65,60.6,60.65,800.0,60.4555,60.5054,60.4555,60.5054,800.0
2014-06-19 12:45:00,60.67,60.67,60.56,60.56,200.0,60.5254,60.5254,60.4156,60.4156,200.0
2014-06-19 12:50:00,60.58,60.58,60.58,60.58,600.0,60.4356,60.4356,60.4356,60.4356,600.0
2014-06-19 12:55:00,60.61,60.62,60.53,60.53,300.0,60.4655,60.4755,60.3857,60.3857,300.0
2014-06-19 13:00:00,60.5,60.51,60.5,60.5,1500.0,60.3558,60.3658,60.3558,60.3558,1500.0
2014-06-19 13:05:00,60.56,60.6,60.56,60.6,300.0,60.4156,60.4555,60.4156,60.4555,300.0
2014-06-19 13:10:00,60.54,60.54,60.5,60.5,1200.0,60.3957,60.3957,60.3558,60.3558,1200.0
2014-06-19 13:15:00,60.55,60.56,60.5,60.5,600.0,60.4057,60.4156,60.3558,60.3558,600.0
2014-06-19 13:20:00,60.5,60.5,60.41,60.41,1000.0,60.3558,60.3558,60.266,60.266,1000.0
2014-06-19 13:25:00,60.46,60.56,60.46,60.55,1100.0,60.3159,60.4156,60.3159,60.4057,1100.0
2014-06-19 13:30:00,60.57,60.57,60.5,60.5,1300.0,60.4256,60.4256,60.3558,60.3558,1300.0
2014-06-19 13:35:00,60.57,60.6,60.55,60.55,2200.0,60.4256,60.4555,60.4057,60.4057,2200.0
2014-06-19 13:40:00,60.55,60.56,60.55,60.56,1300.0,60.4057,60.4156,60.4057,60.4156,1300.0
2014-06-19 13:45:00,60.56,60.58,60.55,60.58,1800.0,60.4156,60.4356,60.4057,60.4356,1800.0
2014-06-19 13:50:00,60.59,60.62,60.56,60.56,2000.0,60.4456,60.4755,60.4156,60.4156,2000.0
2014-06-19 13:55:00,60.5,60.6,60.5,60.59,2200.0,60.3558,60.4555,60.3558,60.4456,2200.0
2014-06-19 14:00:00,60.59,60.59,60.55,60.59,900.0,60.4456,60.4456,60.4057,60.4456,900.0
2014-06-19 14:05:00,60.59,60.62,60.59,60.62,1500.0,60.4456,60.4755,60.4456,60.4755,1500.0
2014-06-19 14:10:00,60.62,60.64,60.59,60.59,600.0,60.4755,60.4954,60.4456,60.4456,600.0
2014-06-19 14:15:00,60.65,60.65,60.65,60.65,2600.0,60.5054,60.5054,60.5054,60.5054,2600.0
2014-06-19 14:20:00,60.65,60.69,60.63,60.64,2000.0,60.5054,60.5453,60.4855,60.4954,2000.0
2014-06-19 14:25:00,60.64,60.64,60.64,60.64,1100.0,60.4954,60.4954,60.4954,60.4954,1100.0
2014-06-19 14:30:00,60.64,60.64,60.58,60.58,2600.0,60.4954,60.4954,60.4356,60.4356,2600.0
2014-06-19 14:35:00,60.6,60.61,60.56,60.56,2100.0,60.4555,60.4655,60.4156,60.4156,2100.0
2014-06-19 14:40:00,60.56,60.59,60.56,60.59,2500.0,60.4156,60.4456,60.4156,60.4456,2500.0
2014-06-19 14:45:00,60.55,60.59,60.52,60.58,2300.0,60.4057,60.4456,60.3757,60.4356,2300.0
2014-06-19 14:50:00,60.58,60.59,60.54,60.57,2700.0,60.4356,60.4456,60.3957,60.4256,2700.0
2014-06-19 14:55:00,60.55,60.62,60.55,60.59,3000.0,60.4057,60.4755,60.4057,60.4456,3000.0
2014-06-19 15:00:00,60.58,60.63,60.55,60.63,2000.0,60.4356,60.4855,60.4057,60.4855,2000.0
2014-06-19 15:05:00,60.63,60.63,60.6,60.6,2200.0,60.4855,60.4855,60.4555,60.4555,2200.0
2014-06-19 15:10:00,60.6,60.64,60.59,60.62,2600.0,60.4555,60.4954,60.4456,60.4755,2600.0
2014-06-19 15:15:00,60.62,60.63,60.62,60.63,4200.0,60.4755,60.4855,60.4755,60.4855,4200.0
2014-06-19 15:20:00,60.63,60.69,60.63,60.69,3600.0,60.4855,60.5453,60.4855,60.5453,3600.0
2014-06-19 15:25:00,60.7,60.71,60.67,60.69,2600.0,60.5553,60.5653,60.5254,60.5453,2600.0
2014-06-19 15:30:00,60.69,60.69,60.59,60.59,1800.0,60.5453,60.5453,60.4456,60.4456,1800.0
2014-06-19 15:35:00,60.53,60.53,60.49,60.53,1500.0,60.3857,60.3857,60.3458,60.3857,1500.0
2014-06-19 15:40:00,60.55,60.55,60.51,60.51,1900.0,60.4057,60.4057,60.3658,60.3658,1900.0
2014-06-19 15:45:00,60.51,60.52,60.46,60.51,3600.0,60.3658,60.3757,60.3159,60.3658,3600.0
2014-06-19 15:50:00,60.52,60.54,60.5,60.51,3200.0,60.3757,60.3957,60.3558,60.3658,3200.0
2014-06-19 15:55:00,60.52,60.55,60.51,60.55,7200.0,60.3757,60.4057,60.3658,60.4057,7200.0
2014-06-20 09:30:00,60.42,60.54,60.32,60.35,105400.0,60.276,60.3957,60.1762,60.2061,105400.0
2014-06-20 09:35:00,60.45,60.45,60.2,60.4,1300.0,60.3059,60.3059,60.0565,60.256,1300.0
2014-06-20 09:40:00,60.14,60.32,60.14,60.16,700.0,59.9966,60.1762,59.9966,60.0166,700.0
2014-06-20 09:45:00,60.14,60.48,60.14,60.48,1600.0,59.9966,60.3358,59.9966,60.3358,1600.0
2014-06-20 09:50:00,60.48,60.74,60.47,60.74,4100.0,60.3358,60.5952,60.3259,60.5952,4100.0
2014-06-20 09:55:00,60.85,60.86,60.77,60.77,2500.0,60.7049,60.7149,60.6251,60.6251,2500.0
2014-06-20 10:00:00,60.77,60.88,60.77,60.86,2000.0,60.6251,60.7349,60.6251,60.7149,2000.0
2014-06-20 10:05:00,60.73,60.8,60.61,60.8,1900.0,60.5852,60.6551,60.4655,60.6551,1900.0
2014-06-20 10:10:00,60.76,61.02,60.76,61.02,3000.0,60.6152,60.8745,60.6152,60.8745,3000.0
2014-06-20 10:15:00,61.02,61.02,60.99,61.02,1700.0,60.8745,60.8745,60.8446,60.8745,1700.0
2014-06-20 10:20:00,61.02,61.03,61.01,61.03,1200.0,60.8745,60.8845,60.8646,60.8845,1200.0
2014-06-20 10:25:00,61.03,61.03,60.85,60.88,1800.0,60.8845,60.8845,60.7049,60.7349,1800.0
2014-06-20 10:30:00,60.93,61.02,60.92,60.96,3100.0,60.7848,60.8745,60.7748,60.8147,3100.0
2014-06-20 10:35:00,60.96,60.96,60.93,60.93,1500.0,60.8147,60.8147,60.7848,60.7848,1500.0
2014-06-20 10:40:00,60.95,60.95,60.91,60.92,1400.0,60.8047,60.8047,60.7648,60.7748,1400.0
2014-06-20 10:45:00,60.94,61.03,60.94,61.03,1400.0,60.7947,60.8845,60.7947,60.8845,1400.0
2014-06-20 10:50:00,61.01,61.09,61.01,61.03,3200.0,60.8646,60.9444,60.8646,60.8845,3200.0
2014-06-20 10:55:00,61.08,61.22,61.05,61.17,2500.0,60.9344,61.0741,60.9045,61.0242,2500.0
2014-06-20 11:00:00,61.24,61.27,61.17,61.17,3200.0,61.094,61.1239,61.0242,61.0242,3200.0
2014-06-20 11:05:00,61.17,61.17,61.09,61.15,2100.0,61.0242,61.0242,60.9444,61.0042,2100.0
2014-06-20 11:10:00,61.16,61.27,61.16,61.21,1800.0,61.0142,61.1239,61.0142,61.0641,1800.0
2014-06-20 11:15:00,61.26,61.28,61.23,61.26,1600.0,61.114,61.1339,61.084,61.114,1600.0
2014-06-20 11:20:00,61.27,61.27,61.21,61.24,1300.0,61.1239,61.1239,61.0641,61.094,1300.0
2014-06-20 11:25:00,61.26,61.26,61.25,61.26,1100.0,61.114,61.114,61.104,61.114,1100.0
2014-06-20 11:30:00,61.27,61.31,61.25,61.3,1600.0,61.1239,61.1639,61.104,61.1539,1600.0
2014-06-20 11:35:00,61.32,61.32,61.23,61.23,800.0,61.1738,61.1738,61.084,61.084,800.0
2014-06-20 11:40:00,61.24,61.27,61.24,61.27,1300.0,61.094,61.1239,61.094,61.1239,1300.0
2014-06-20 11:45:00,61.31,61.34,61.31,61.34,1300.0,61.1639,61.1938,61.1639,61.1938,1300.0
2014-06-20 11:50:00,61.34,61.34,61.26,61.3,1400.0,61.1938,61.1938,61.114,61.1539,1400.0
2014-06-20 11:55:00,61.34,61.34,61.32,61.32,900.0,61.1938,61.1938,61.1738,61.1738,900.0
2014-06-20 12:00:00,61.32,61.33,61.28,61.28,1500.0,61.1738,61.1838,61.1339,61.1339,1500.0
2014-06-20 12:05:00,61.31,61.31,61.29,61.29,600.0,61.1639,61.1639,61.1439,61.1439,600.0
2014-06-20 12:10:00,61.29,61.29,61.24,61.26,800.0,61.1439,61.1439,61.094,61.114,800.0
2014-06-20 12:15:00,61.26,61.26,61.2,61.2,1100.0,61.114,61.114,61.0541,61.0541,1100.0
2014-06-20 12:20:00,61.2,61.2,61.19,61.19,500.0,61.0541,61.0541,61.0441,61.0441,500.0
2014-06-20 12:25:00,61.2,61.27,61.2,61.22,900.0,61.0541,61.1239,61.0541,61.0741,900.0
2014-06-20 12:30:00,61.27,61.27,61.27,61.27,1200.0,61.1239,61.1239,61.1239,61.1239,1200.0
2014-06-20 12:35:00,61.27,61.29,61.27,61.28,1100.0,61.1239,61.1439,61.1239,61.1339,1100.0
2014-06-20 12:40:00,61.28,61.28,61.22,61.25,1000.0,61.1339,61.1339,61.0741,61.104,1000.0
2014-06-20 12:45:00,61.25,61.27,61.18,61.18,1100.0,61.104,61.1239,61.0342,61.0342,1100.0
2014-06-20 12:50:00,61.24,61.25,61.24,61.24,1100.0,61.094,61.104,61.094,61.094,1100.0
2014-06-20 12:55:00,61.27,61.33,61.27,61.33,1400.0,61.1239,61.1838,61.1239,61.1838,1400.0
2014-06-20 13:00:00,61.33,61.33,61.3,61.3,700.0,61.1838,61.1838,61.1539,61.1539,700.0
2014-06-20 13:05:00,61.3,61.32,61.3,61.32,900.0,61.1539,61.1738,61.1539,61.1738,900.0
2014-06-20 13:10:00,61.33,61.33,61.26,61.26,2100.0,61.1838,61.1838,61.114,61.114,2100.0
2014-06-20 13:15:00,61.33,61.33,61.32,61.32,900.0,61.1838,61.1838,61.1738,61.1738,900.0
2014-06-20 13:20:00,61.32,61.32,61.22,61.22,1100.0,61.1738,61.1738,61.0741,61.0741,1100.0
2014-06-20 13:25:00,61.22,61.22,61.21,61.21,800.0,61.0741,61.0741,61.0641,61.0641,800.0
2014-06-20 13:30:00,61.21,61.27,61.21,61.25,1800.0,61.0641,61.1239,61.0641,61.104,1800.0
2014-06-20 13:35:00,61.28,61.28,61.28,61.28,600.0,61.1339,61.1339,61.1339,61.1339,600.0
2014-06-20 13:40:00,61.33,61.34,61.3,61.3,1100.0,61.1838,61.1938,61.1539,61.1539,1100.0
2014-06-20 13:45:00,61.29,61.29,61.29,61.29,500.0,61.1439,61.1439,61.1439,61.1439,500.0
2014-06-20 13:50:00,61.29,61.33,61.26,61.3,1300.0,61.1439,61.1838,61.114,61.1539,1300.0
2014-06-20 13:55:00,61.3,61.3,61.29,61.3,1200.0,61.1539,61.1539,61.1439,61.1539,1200.0
2014-06-20 14:00:00,61.3,61.31,61.25,61.25,1000.0,61.1539,61.1639,61.104,61.104,1000.0
2014-06-20 14:05:00,61.25,61.32,61.25,61.32,500.0,61.104,61.1738,61.104,61.1738,500.0
2014-06-20 14:10:00,61.31,61.33,61.3,61.33,600.0,61.1639,61.1838,61.1539,61.1838,600.0
2014-06-20 14:15:00,61.32,61.33,61.26,61.26,1600.0,61.1738,61.1838,61.114,61.114,1600.0
2014-06-20 14:20:00,61.26,61.26,61.26,61.26,0.0,61.114,61.114,61.114,61.114,0.0
2014-06-20 14:25:00,61.3,61.32,61.24,61.28,1800.0,61.1539,61.1738,61.094,61.1339,1800.0
2014-06-20 14:30:00,61.28,61.28,61.22,61.25,1100.0,61.1339,61.1339,61.0741,61.104,1100.0
2014-06-20 14:35:00,61.26,61.29,61.25,61.29,700.0,61.114,61.1439,61.104,61.1439,700.0
2014-06-20 14:40:00,61.33,61.33,61.32,61.33,500.0,61.1838,61.1838,61.1738,61.1838,500.0
2014-06-20 14:45:00,61.33,61.34,61.29,61.32,1600.0,61.1838,61.1938,61.1439,61.1738,1600.0
2014-06-20 14:50:00,61.32,61.32,61.27,61.27,900.0,61.1738,61.1738,61.1239,61.1239,900.0
2014-06-20 14:55:00,61.31,61.31,61.26,61.28,1100.0,61.1639,61.1639,61.114,61.1339,1100.0
2014-06-20 15:00:00,61.28,61.29,61.21,61.27,900.0,61.1339,61.1439,61.0641,61.1239,900.0
2014-06-20 15:05:00,61.27,61.27,61.22,61.22,1500.0,61.1239,61.1239,61.0741,61.0741,1500.0
2014-06-20 15:10:00,61.22,61.22,61.22,61.22,300.0,61.0741,61.0741,61.0741,61.0741,300.0
2014-06-20 15:15:00,61.22,61.24,61.19,61.19,2200.0,61.0741,61.094,61.0441,61.0441,2200.0
2014-06-20 15:20:00,61.19,61.23,61.19,61.23,500.0,61.0441,61.084,61.0441,61.084,500.0
2014-06-20 15:25:00,61.24,61.25,61.23,61.25,2600.0,61.094,61.104,61.084,61.104,2600.0
2014-06-20 15:30:00,61.26,61.33,61.26,61.33,2200.0,61.114,61.1838,61.114,61.1838,2200.0
2014-06-20 15:35:00,61.33,61.37,61.33,61.37,1100.0,61.1838,61.2237,61.1838,61.2237,1100.0
2014-06-20 15:40:00,61.38,61.38,61.3,61.31,3100.0,61.2337,61.2337,61.1539,61.1639,3100.0
2014-06-20 15:45:00,61.32,61.41,61.32,61.37,3500.0,61.1738,61.2636,61.1738,61.2237,3500.0
2014-06-20 15:50:00,61.37,61.47,61.34,61.44,9200.0,61.2237,61.3235,61.1938,61.2935,9200.0
2014-06-20 15:55:00,61.46,61.53,61.38,61.41,22200.0,61.3135,61.3833,61.2337,61.2636,22200.0
2014-06-23 09:30:00,61.51,61.85,61.51,61.83,1400.0,61.3634,61.7026,61.3634,61.6826,1400.0
2014-06-23 09:35:00,61.44,61.47,61.04,61.04,1300.0,61.2935,61.3235,60.8945,60.8945,1300.0
2014-06-23 09:40:00,61.18,61.83,61.15,61.77,7800.0,61.0342,61.6826,61.0042,61.6228,7800.0
2014-06-23 09:45:00,61.71,61.73,61.42,61.42,5000.0,61.5629,61.5829,61.2736,61.2736,5000.0
2014-06-23 09:50:00,61.47,61.9,61.47,61.9,3000.0,61.3235,61.7524,61.3235,61.7524,3000.0
2014-06-23 09:55:00,61.9,61.9,61.73,61.86,3100.0,61.7524,61.7524,61.5829,61.7125,3100.0
2014-06-23 10:00:00,61.85,61.89,61.85,61.85,4100.0,61.7026,61.7425,61.7026,61.7026,4100.0
2014-06-23 10:05:00,61.85,61.85,61.79,61.83,2500.0,61.7026,61.7026,61.6427,61.6826,2500.0
2014-06-23 10:10:00,61.83,61.83,61.61,61.68,2900.0,61.6826,61.6826,61.4631,61.533,2900.0
2014-06-23 10:15:00,61.68,61.74,61.68,61.74,1100.0,61.533,61.5928,61.533,61.5928,1100.0
2014-06-23 10:20:00,61.81,61.95,61.81,61.86,3300.0,61.6627,61.8023,61.6627,61.7125,3300.0
2014-06-23 10:25:00,61.82,61.82,61.68,61.68,1800.0,61.6726,61.6726,61.533,61.533,1800.0
2014-06-23 10:30:00,61.59,61.63,61.59,61.6,300.0,61.4432,61.4831,61.4432,61.4532,300.0
2014-06-23 10:35:00,61.58,61.69,61.58,61.69,2800.0,61.4332,61.5429,61.4332,61.5429,2800.0
2014-06-23 10:40:00,61.66,61.67,61.65,61.67,600.0,61.513,61.523,61.503,61.523,600.0
2014-06-23 10:45:00,61.68,61.7,61.63,61.66,600.0,61.533,61.5529,61.4831,61.513,600.0
2014-06-23 10:50:00,61.58,61.61,61.54,61.55,6000.0,61.4332,61.4631,61.3933,61.4033,6000.0
2014-06-23 10:55:00,61.55,61.55,61.47,61.51,2100.0,61.4033,61.4033,61.3235,61.3634,2100.0
2014-06-23 11:00:00,61.46,61.46,61.46,61.46,200.0,61.3135,61.3135,61.3135,61.3135,200.0
2014-06-23 11:05:00,61.43,61.43,61.33,61.33,700.0,61.2836,61.2836,61.1838,61.1838,700.0
2014-06-23 11:10:00,61.33,61.33,61.33,61.33,2000.0,61.1838,61.1838,61.1838,61.1838,2000.0
2014-06-23 11:15:00,61.33,61.38,61.27,61.34,5900.0,61.1838,61.2337,61.1239,61.1938,5900.0
2014-06-23 11:20:00,61.38,61.46,61.38,61.46,1200.0,61.2337,61.3135,61.2337,61.3135,1200.0
2014-06-23 11:25:00,61.44,61.51,61.42,61.47,6100.0,61.2935,61.3634,61.2736,61.3235,6100.0
2014-06-23 11:30:00,61.55,61.63,61.53,61.59,2100.0,61.4033,61.4831,61.3833,61.4432,2100.0
2014-06-23 11:35:00,61.59,61.59,61.52,61.58,3100.0,61.4432,61.4432,61.3734,61.4332,3100.0
2014-06-23 11:40:00,61.66,61.66,61.57,61.57,1100.0,61.513,61.513,61.4232,61.4232,1100.0
2014-06-23 11:45:00,61.57,61.58,61.54,61.56,1800.0,61.4232,61.4332,61.3933,61.4133,1800.0
2014-06-23 11:50:00,61.57,61.58,61.57,61.57,600.0,61.4232,61.4332,61.4232,61.4232,600.0
2014-06-23 11:55:00,61.57,61.66,61.57,61.62,1700.0,61.4232,61.513,61.4232,61.4731,1700.0
2014-06-23 12:00:00,61.57,61.63,61.57,61.63,200.0,61.4232,61.4831,61.4232,61.4831,200.0
2014-06-23 12:05:00,61.68,61.68,61.56,61.56,1600.0,61.533,61.533,61.4133,61.4133,1600.0
2014-06-23 12:10:00,61.56,61.57,61.53,61.55,1100.0,61.4133,61.4232,61.3833,61.4033,1100.0
2014-06-23 12:15:00,61.56,61.57,61.53,61.54,1900.0,61.4133,61.4232,61.3833,61.3933,1900.0
2014-06-23 12:20:00,61.54,61.54,61.54,61.54,200.0,61.3933,61.3933,61.3933,61.3933,200.0
2014-06-23 12:25:00,61.54,61.54,61.48,61.48,2200.0,61.3933,61.3933,61.3334,61.3334,2200.0
2014-06-23 12:30:00,61.51,61.64,61.51,61.61,3100.0,61.3634,61.4931,61.3634,61.4631,3100.0
2014-06-23 12:35:00,61.61,61.61,61.6,61.6,800.0,61.4631,61.4631,61.4532,61.4532,800.0
2014-06-23 12:40:00,61.62,61.62,61.57,61.61,1400.0,61.4731,61.4731,61.4232,61.4631,1400.0
2014-06-23 12:45:00,61.61,61.61,61.57,61.57,600.0,61.4631,61.4631,61.4232,61.4232,600.0
2014-06-23 12:50:00,61.57,61.57,61.53,61.53,700.0,61.4232,61.4232,61.3833,61.3833,700.0
2014-06-23 12:55:00,61.53,61.54,61.49,61.5,1800.0,61.3833,61.3933,61.3434,61.3534,1800.0
2014-06-23 13:00:00,61.48,61.54,61.48,61.53,2800.0,61.3334,61.3933,61.3334,61.3833,2800.0
2014-06-23 13:05:00,61.53,61.53,61.48,61.48,600.0,61.3833,61.3833,61.3334,61.3334,600.0
2014-06-23 13:10:00,61.48,61.48,61.43,61.43,1200.0,61.3334,61.3334,61.2836,61.2836,1200.0
2014-06-23 13:15:00,61.43,61.43,61.37,61.38,1200.0,61.2836,61.2836,61.2237,61.2337,1200.0
2014-06-23 13:20:00,61.38,61.39,61.38,61.39,1600.0,61.2337,61.2437,61.2337,61.2437,1600.0
2014-06-23 13:25:00,61.39,61.41,61.39,61.39,900.0,61.2437,61.2636,61.2437,61.2437,900.0
2014-06-23 13:30:00,61.39,61.4,61.36,61.37,3100.0,61.2437,61.2536,61.2137,61.2237,3100.0
2014-06-23 13:35:00,61.38,61.39,61.38,61.39,200.0,61.2337,61.2437,61.2337,61.2437,200.0
2014-06-23 13:40:00,61.42,61.42,61.36,61.36,2600.0,61.2736,61.2736,61.2137,61.2137,2600.0
2014-06-23 13:45:00,61.36,61.36,61.36,61.36,100.0,61.2137,61.2137,61.2137,61.2137,100.0
2014-06-23 13:50:00,61.35,61.43,61.35,61.41,2000.0,61.2038,61.2836,61.2038,61.2636,2000.0
2014-06-23 13:55:00,61.43,61.44,61.38,61.38,3000.0,61.2836,61.2935,61.2337,61.2337,3000.0
2014-06-23 14:00:00,61.38,61.4,61.38,61.4,2300.0,61.2337,61.2536,61.2337,61.2536,2300.0
2014-06-23 14:05:00,61.4,61.41,61.4,61.41,1100.0,61.2536,61.2636,61.2536,61.2636,1100.0
2014-06-23 14:10:00,61.41,61.44,61.41,61.44,1000.0,61.2636,61.2935,61.2636,61.2935,1000.0
2014-06-23 14:15:00,61.49,61.51,61.45,61.51,3000.0,61.3434,61.3634,61.3035,61.3634,3000.0
2014-06-23 14:20:00,61.51,61.57,61.5,61.55,1600.0,61.3634,61.4232,61.3534,61.4033,1600.0
2014-06-23 14:25:00,61.56,61.56,61.54,61.54,1100.0,61.4133,61.4133,61.3933,61.3933,1100.0
2014-06-23 14:30:00,61.56,61.56,61.53,61.53,500.0,61.4133,61.4133,61.3833,61.3833,500.0
2014-06-23 14:35:00,61.53,61.53,61.48,61.49,2500.0,61.3833,61.3833,61.3334,61.3434,2500.0
2014-06-23 14:40:00,61.49,61.49,61.44,61.44,1600.0,61.3434,61.3434,61.2935,61.2935,1600.0
2014-06-23 14:45:00,61.45,61.48,61.45,61.48,3900.0,61.3035,61.3334,61.3035,61.3334,3900.0
2014-06-23 14:50:00,61.47,61.47,61.45,61.47,1700.0,61.3235,61.3235,61.3035,61.3235,1700.0
2014-06-23 14:55:00,61.48,61.49,61.48,61.49,1200.0,61.3334,61.3434,61.3334,61.3434,1200.0
2014-06-23 15:00:00,61.49,61.51,61.46,61.46,2100.0,61.3434,61.3634,61.3135,61.3135,2100.0
2014-06-23 15:05:00,61.46,61.46,61.27,61.28,8600.0,61.3135,61.3135,61.1239,61.1339,8600.0
2014-06-23 15:10:00,61.28,61.3,61.25,61.25,600.0,61.1339,61.1539,61.104,61.104,600.0
2014-06-23 15:15:00,61.28,61.3,61.27,61.3,1800.0,61.1339,61.1539,61.1239,61.1539,1800.0
2014-06-23 15:20:00,61.31,61.31,61.31,61.31,2300.0,61.1639,61.1639,61.1639,61.1639,2300.0
2014-06-23 15:25:00,61.26,61.28,61.25,61.25,1200.0,61.114,61.1339,61.104,61.104,1200.0
2014-06-23 15:30:00,61.25,61.26,61.24,61.26,4100.0,61.104,61.114,61.094,61.114,4100.0
2014-06-23 15:35:00,61.26,61.27,61.25,61.27,2100.0,61.114,61.1239,61.104,61.1239,2100.0
2014-06-23 15:40:00,61.28,61.29,61.27,61.28,1800.0,61.1339,61.1439,61.1239,61.1339,1800.0
2014-06-23 15:45:00,61.26,61.27,61.24,61.27,3700.0,61.114,61.1239,61.094,61.1239,3700.0
2014-06-23 15:50:00,61.27,61.29,61.23,61.23,8000.0,61.1239,61.1439,61.084,61.084,8000.0
2014-06-23 15:55:00,61.21,61.22,61.16,61.17,9800.0,61.0641,61.0741,61.0142,61.0242,9800.0
2014-06-24 09:30:00,61.12,61.17,60.88,60.88,5100.0,60.9743,61.0242,60.7349,60.7349,5100.0
2014-06-24 09:35:00,60.7,60.77,60.65,60.77,700.0,60.5553,60.6251,60.5054,60.6251,700.0
2014-06-24 09:40:00,60.77,61.31,60.77,61.29,4400.0,60.6251,61.1639,60.6251,61.1439,4400.0
2014-06-24 09:45:00,61.29,61.52,61.24,61.47,2800.0,61.1439,61.3734,61.094,61.3235,2800.0
2014-06-24 09:50:00,61.44,61.44,61.24,61.34,5300.0,61.2935,61.2935,61.094,61.1938,5300.0
2014-06-24 09:55:00,61.34,61.34,61.2,61.2,2000.0,61.1938,61.1938,61.0541,61.0541,2000.0
2014-06-24 10:00:00,61.3,61.48,61.29,61.43,2600.0,61.1539,61.3334,61.1439,61.2836,2600.0
2014-06-24 10:05:00,61.41,61.54,61.41,61.47,2500.0,61.2636,61.3933,61.2636,61.3235,2500.0
2014-06-24 10:10:00,61.49,61.58,61.49,61.49,2400.0,61.3434,61.4332,61.3434,61.3434,2400.0
2014-06-24 10:15:00,61.49,61.49,61.29,61.29,2800.0,61.3434,61.3434,61.1439,61.1439,2800.0
2014-06-24 10:20:00,61.3,61.44,61.3,61.42,1300.0,61.1539,61.2935,61.1539,61.2736,1300.0
2014-06-24 10:25:00,61.46,61.54,61.46,61.5,2000.0,61.3135,61.3933,61.3135,61.3534,2000.0
2014-06-24 10:30:00,61.54,61.66,61.54,61.62,1600.0,61.3933,61.513,61.3933,61.4731,1600.0
2014-06-24 10:35:00,61.63,61.77,61.63,61.76,2300.0,61.4831,61.6228,61.4831,61.6128,2300.0
2014-06-24 10:40:00,61.76,61.76,61.73,61.73,700.0,61.6128,61.6128,61.5829,61.5829,700.0
2014-06-24 10:45:00,61.74,61.75,61.72,61.72,1400.0,61.5928,61.6028,61.5729,61.5729,1400.0
2014-06-24 10:50:00,61.74,61.8,61.72,61.8,900.0,61.5928,61.6527,61.5729,61.6527,900.0
2014-06-24 10:55:00,61.77,61.81,61.77,61.81,1000.0,61.6228,61.6627,61.6228,61.6627,1000.0
2014-06-24 11:00:00,61.81,61.91,61.81,61.85,1900.0,61.6627,61.7624,61.6627,61.7026,1900.0
2014-06-24 11:05:00,61.88,61.88,61.76,61.76,1400.0,61.7325,61.7325,61.6128,61.6128,1400.0
2014-06-24 11:10:00,61.79,61.83,61.79,61.81,1100.0,61.6427,61.6826,61.6427,61.6627,1100.0
2014-06-24 11:15:00,61.76,61.76,61.75,61.76,500.0,61.6128,61.6128,61.6028,61.6128,500.0
2014-06-24 11:20:00,61.77,61.81,61.77,61.81,1000.0,61.6228,61.6627,61.6228,61.6627,1000.0
2014-06-24 11:25:00,61.83,61.88,61.82,61.84,1900.0,61.6826,61.7325,61.6726,61.6926,1900.0
2014-06-24 11:30:00,61.86,61.86,61.81,61.81,1200.0,61.7125,61.7125,61.6627,61.6627,1200.0
2014-06-24 11:35:00,61.81,61.81,61.7,61.7,1100.0,61.6627,61.6627,61.5529,61.5529,1100.0
2014-06-24 11:40:00,61.7,61.7,61.7,61.7,200.0,61.5529,61.5529,61.5529,61.5529,200.0
2014-06-24 11:45:00,61.74,61.78,61.74,61.78,1000.0,61.5928,61.6327,61.5928,61.6327,1000.0
2014-06-24 11:50:00,61.78,61.79,61.76,61.76,1000.0,61.6327,61.6427,61.6128,61.6128,1000.0
2014-06-24 11:55:00,61.76,61.79,61.76,61.79,1300.0,61.6128,61.6427,61.6128,61.6427,1300.0
2014-06-24 12:00:00,61.78,61.78,61.74,61.74,300.0,61.6327,61.6327,61.5928,61.5928,300.0
2014-06-24 12:05:00,61.7,61.72,61.7,61.71,1300.0,61.5529,61.5729,61.5529,61.5629,1300.0
2014-06-24 12:10:00,61.71,61.71,61.71,61.71,200.0,61.5629,61.5629,61.5629,61.5629,200.0
2014-06-24 12:15:00,61.71,61.71,61.68,61.68,1000.0,61.5629,61.5629,61.533,61.533,1000.0
2014-06-24 12:20:00,61.68,61.68,61.62,61.64,1000.0,61.533,61.533,61.4731,61.4931,1000.0
2014-06-24 12:25:00,61.65,61.65,61.57,61.57,800.0,61.503,61.503,61.4232,61.4232,800.0
2014-06-24 12:30:00,61.57,61.57,61.57,61.57,0.0,61.4232,61.4232,61.4232,61.4232,0.0
2014-06-24 12:35:00,61.6,61.6,61.6,61.6,100.0,61.4532,61.4532,61.4532,61.4532,100.0
2014-06-24 12:40:00,61.6,61.6,61.56,61.56,600.0,61.4532,61.4532,61.4133,61.4133,600.0
2014-06-24 12:45:00,61.51,61.51,61.51,61.51,100.0,61.3634,61.3634,61.3634,61.3634,100.0
2014-06-24 12:50:00,61.5,61.5,61.45,61.45,400.0,61.3534,61.3534,61.3035,61.3035,400.0
2014-06-24 12:55:00,61.41,61.41,61.36,61.36,300.0,61.2636,61.2636,61.2137,61.2137,300.0
2014-06-24 13:00:00,61.31,61.32,61.15,61.17,1100.0,61.1639,61.1738,61.0042,61.0242,1100.0
2014-06-24 13:05:00,61.17,61.2,61.17,61.2,4000.0,61.0242,61.0541,61.0242,61.0541,4000.0
2014-06-24 13:10:00,61.19,61.19,61.17,61.17,1800.0,61.0441,61.0441,61.0242,61.0242,1800.0
2014-06-24 13:15:00,61.17,61.17,61.17,61.17,1800.0,61.0242,61.0242,61.0242,61.0242,1800.0
2014-06-24 13:20:00,61.17,61.23,61.17,61.23,1700.0,61.0242,61.084,61.0242,61.084,1700.0
2014-06-24 13:25:00,61.17,61.27,61.17,61.27,800.0,61.0242,61.1239,61.0242,61.1239,800.0
2014-06-24 13:30:00,61.26,61.4,61.26,61.4,1400.0,61.114,61.2536,61.114,61.2536,1400.0
2014-06-24 13:35:00,61.4,61.53,61.4,61.53,1500.0,61.2536,61.3833,61.2536,61.3833,1500.0
2014-06-24 13:40:00,61.53,61.53,61.48,61.48,2400.0,61.3833,61.3833,61.3334,61.3334,2400.0
2014-06-24 13:45:00,61.48,61.48,61.34,61.34,2900.0,61.3334,61.3334,61.1938,61.1938,2900.0
2014-06-24 13:50:00,61.39,61.4,61.38,61.38,1900.0,61.2437,61.2536,61.2337,61.2337,1900.0
2014-06-24 13:55:00,61.4,61.4,61.36,61.36,400.0,61.2536,61.2536,61.2137,61.2137,400.0
2014-06-24 14:00:00,61.36,61.52,61.36,61.47,1500.0,61.2137,61.3734,61.2137,61.3235,1500.0
2014-06-24 14:05:00,61.44,61.46,61.37,61.46,900.0,61.2935,61.3135,61.2237,61.3135,900.0
2014-06-24 14:10:00,61.39,61.58,61.39,61.57,2400.0,61.2437,61.4332,61.2437,61.4232,2400.0
2014-06-24 14:15:00,61.57,61.59,61.54,61.56,600.0,61.4232,61.4432,61.3933,61.4133,600.0
2014-06-24 14:20:00,61.57,61.57,61.41,61.41,1100.0,61.4232,61.4232,61.2636,61.2636,1100.0
2014-06-24 14:25:00,61.46,61.47,61.37,61.37,2200.0,61.3135,61.3235,61.2237,61.2237,2200.0
2014-06-24 14:30:00,61.42,61.44,61.36,61.4,3100.0,61.2736,61.2935,61.2137,61.2536,3100.0
2014-06-24 14:35:00,61.4,61.42,61.4,61.42,1600.0,61.2536,61.2736,61.2536,61.2736,1600.0
2014-06-24 14:40:00,61.45,61.5,61.44,61.46,1600.0,61.3035,61.3534,61.2935,61.3135,1600.0
2014-06-24 14:45:00,61.51,61.54,61.43,61.5,3900.0,61.3634,61.3933,61.2836,61.3534,3900.0
2014-06-24 14:50:00,61.47,61.6,61.45,61.6,3900.0,61.3235,61.4532,61.3035,61.4532,3900.0
2014-06-24 14:55:00,61.61,61.71,61.6,61.67,7200.0,61.4631,61.5629,61.4532,61.523,7200.0
2014-06-24 15:00:00,61.67,61.71,61.65,61.71,5300.0,61.523,61.5629,61.503,61.5629,5300.0
2014-06-24 15:05:00,61.75,61.75,61.68,61.68,5500.0,61.6028,61.6028,61.533,61.533,5500.0
2014-06-24 15:10:00,61.68,61.7,61.63,61.7,8000.0,61.533,61.5529,61.4831,61.5529,8000.0
2014-06-24 15:15:00,61.7,61.76,61.7,61.73,4900.0,61.5529,61.6128,61.5529,61.5829,4900.0
2014-06-24 15:20:00,61.7,61.74,61.68,61.68,4900.0,61.5529,61.5928,61.533,61.533,4900.0
2014-06-24 15:25:00,61.72,61.82,61.72,61.72,4100.0,61.5729,61.6726,61.5729,61.5729,4100.0
2014-06-24 15:30:00,61.75,61.79,61.75,61.78,9200.0,61.6028,61.6427,61.6028,61.6327,9200.0
2014-06-24 15:35:00,61.79,61.87,61.78,61.87,14000.0,61.6427,61.7225,61.6327,61.7225,14000.0
2014-06-24 15:40:00,61.88,61.94,61.87,61.91,5300.0,61.7325,61.7923,61.7225,61.7624,5300.0
2014-06-24 15:45:00,61.88,61.9,61.84,61.85,10900.0,61.7325,61.7524,61.6926,61.7026,10900.0
2014-06-24 15:50:00,61.85,61.85,61.6,61.61,9400.0,61.7026,61.7026,61.4532,61.4631,9400.0
2014-06-24 15:55:00,61.61,61.66,61.61,61.64,12600.0,61.4631,61.513,61.4631,61.4931,12600.0
2014-06-25 09:30:00,61.3,61.3,61.2,61.2,2400.0,61.1539,61.1539,61.0541,61.0541,2400.0
2014-06-25 09:35:00,61.25,61.49,61.23,61.49,1400.0,61.104,61.3434,61.084,61.3434,1400.0
2014-06-25 09:40:00,61.49,61.51,61.49,61.51,400.0,61.3434,61.3634,61.3434,61.3634,400.0
2014-06-25 09:45:00,61.76,61.76,61.62,61.69,2000.0,61.6128,61.6128,61.4731,61.5429,2000.0
2014-06-25 09:50:00,61.75,62.05,61.75,62.03,2900.0,61.6028,61.9021,61.6028,61.8821,2900.0
2014-06-25 09:55:00,62.03,62.06,61.9,61.9,2200.0,61.8821,61.9121,61.7524,61.7524,2200.0
2014-06-25 10:00:00,61.88,61.91,61.81,61.81,2000.0,61.7325,61.7624,61.6627,61.6627,2000.0
2014-06-25 10:05:00,61.78,61.78,61.75,61.76,1000.0,61.6327,61.6327,61.6028,61.6128,1000.0
2014-06-25 10:10:00,61.84,61.98,61.84,61.98,1400.0,61.6926,61.8323,61.6926,61.8323,1400.0
2014-06-25 10:15:00,61.98,61.98,61.85,61.85,2600.0,61.8323,61.8323,61.7026,61.7026,2600.0
2014-06-25 10:20:00,61.86,61.88,61.76,61.76,5100.0,61.7125,61.7325,61.6128,61.6128,5100.0
2014-06-25 10:25:00,61.76,61.85,61.76,61.82,2500.0,61.6128,61.7026,61.6128,61.6726,2500.0
2014-06-25 10:30:00,61.89,61.9,61.83,61.83,2000.0,61.7425,61.7524,61.6826,61.6826,2000.0
2014-06-25 10:35:00,61.77,61.79,61.76,61.78,3100.0,61.6228,61.6427,61.6128,61.6327,3100.0
2014-06-25 10:40:00,61.77,61.83,61.76,61.83,1100.0,61.6228,61.6826,61.6128,61.6826,1100.0
2014-06-25 10:45:00,61.84,61.85,61.83,61.83,1500.0,61.6926,61.7026,61.6826,61.6826,1500.0
2014-06-25 10:50:00,61.85,61.9,61.85,61.9,1600.0,61.7026,61.7524,61.7026,61.7524,1600.0
2014-06-25 10:55:00,61.9,62.04,61.9,62.04,1300.0,61.7524,61.8921,61.7524,61.8921,1300.0
2014-06-25 11:00:00,62.04,62.04,62.0,62.01,1400.0,61.8921,61.8921,61.8522,61.8622,1400.0
2014-06-25 11:05:00,62.01,62.01,61.98,61.98,400.0,61.8622,61.8622,61.8323,61.8323,400.0
2014-06-25 11:10:00,61.99,62.09,61.99,62.09,1500.0,61.8422,61.942,61.8422,61.942,1500.0
2014-06-25 11:15:00,62.09,62.11,61.99,61.99,1500.0,61.942,61.9619,61.8422,61.8422,1500.0
2014-06-25 11:20:00,61.97,62.02,61.97,62.02,900.0,61.8223,61.8722,61.8223,61.8722,900.0
2014-06-25 11:25:00,62.03,62.04,61.91,61.91,900.0,61.8821,61.8921,61.7624,61.7624,900.0
2014-06-25 11:30:00,61.91,61.91,61.91,61.91,0.0,61.7624,61.7624,61.7624,61.7624,0.0
2014-06-25 11:35:00,61.7,61.7,61.66,61.66,1200.0,61.5529,61.5529,61.513,61.513,1200.0
2014-06-25 11:40:00,61.69,61.74,61.69,61.7,1400.0,61.5429,61.5928,61.5429,61.5529,1400.0
2014-06-25 11:45:00,61.7,61.7,61.65,61.66,2000.0,61.5529,61.5529,61.503,61.513,2000.0
2014-06-25 11:50:00,61.64,61.72,61.61,61.67,1000.0,61.4931,61.5729,61.4631,61.523,1000.0
2014-06-25 11:55:00,61.75,61.75,61.66,61.74,1800.0,61.6028,61.6028,61.513,61.5928,1800.0
2014-06-25 12:00:00,61.74,61.76,61.7,61.7,1300.0,61.5928,61.6128,61.5529,61.5529,1300.0
2014-06-25 12:05:00,61.7,61.73,61.68,61.73,2200.0,61.5529,61.5829,61.533,61.5829,2200.0
2014-06-25 12:10:00,61.73,61.73,61.69,61.72,1100.0,61.5829,61.5829,61.5429,61.5729,1100.0
2014-06-25 12:15:00,61.74,61.77,61.74,61.76,1400.0,61.5928,61.6228,61.5928,61.6128,1400.0
2014-06-25 12:20:00,61.76,61.78,61.76,61.78,1200.0,61.6128,61.6327,61.6128,61.6327,1200.0
2014-06-25 12:25:00,61.78,61.85,61.76,61.84,1900.0,61.6327,61.7026,61.6128,61.6926,1900.0
2014-06-25 12:30:00,61.93,61.93,61.93,61.93,100.0,61.7824,61.7824,61.7824,61.7824,100.0
2014-06-25 12:35:00,61.86,61.86,61.85,61.85,200.0,61.7125,61.7125,61.7026,61.7026,200.0
2014-06-25 12:40:00,61.86,61.88,61.86,61.88,300.0,61.7125,61.7325,61.7125,61.7325,300.0
2014-06-25 12:45:00,61.87,61.87,61.82,61.82,200.0,61.7225,61.7225,61.6726,61.6726,200.0
2014-06-25 12:50:00,61.82,61.83,61.79,61.79,600.0,61.6726,61.6826,61.6427,61.6427,600.0
2014-06-25 12:55:00,61.79,61.83,61.75,61.83,2000.0,61.6427,61.6826,61.6028,61.6826,2000.0
2014-06-25 13:00:00,61.81,61.88,61.81,61.88,600.0,61.6627,61.7325,61.6627,61.7325,600.0
2014-06-25 13:05:00,61.96,62.0,61.94,61.94,900.0,61.8123,61.8522,61.7923,61.7923,900.0
2014-06-25 13:10:00,61.88,61.89,61.84,61.89,500.0,61.7325,61.7425,61.6926,61.7425,500.0
2014-06-25 13:15:00,61.91,61.91,61.82,61.82,1400.0,61.7624,61.7624,61.6726,61.6726,1400.0
2014-06-25 13:20:00,61.82,61.92,61.82,61.92,2100.0,61.6726,61.7724,61.6726,61.7724,2100.0
2014-06-25 13:25:00,61.95,61.96,61.92,61.93,2700.0,61.8023,61.8123,61.7724,61.7824,2700.0
2014-06-25 13:30:00,61.96,61.96,61.94,61.96,1300.0,61.8123,61.8123,61.7923,61.8123,1300.0
2014-06-25 13:35:00,61.96,61.99,61.96,61.98,2500.0,61.8123,61.8422,61.8123,61.8323,2500.0
2014-06-25 13:40:00,61.98,62.02,61.98,62.01,1600.0,61.8323,61.8722,61.8323,61.8622,1600.0
2014-06-25 13:45:00,62.0,62.03,62.0,62.0,1100.0,61.8522,61.8821,61.8522,61.8522,1100.0
2014-06-25 13:50:00,62.0,62.04,61.98,62.04,1500.0,61.8522,61.8921,61.8323,61.8921,1500.0
2014-06-25 13:55:00,62.06,62.12,62.06,62.12,600.0,61.9121,61.9719,61.9121,61.9719,600.0
2014-06-25 14:00:00,62.12,62.12,62.06,62.06,500.0,61.9719,61.9719,61.9121,61.9121,500.0
2014-06-25 14:05:00,62.03,62.08,62.03,62.07,1400.0,61.8821,61.932,61.8821,61.922,1400.0
2014-06-25 14:10:00,62.06,62.08,62.04,62.05,2100.0,61.9121,61.932,61.8921,61.9021,2100.0
2014-06-25 14:15:00,62.04,62.04,61.98,61.98,800.0,61.8921,61.8921,61.8323,61.8323,800.0
2014-06-25 14:20:00,62.01,62.06,62.01,62.04,2000.0,61.8622,61.9121,61.8622,61.8921,2000.0
2014-06-25 14:25:00,62.03,62.03,61.99,61.99,2000.0,61.8821,61.8821,61.8422,61.8422,2000.0
2014-06-25 14:30:00,62.01,62.03,61.99,62.03,2300.0,61.8622,61.8821,61.8422,61.8821,2300.0
2014-06-25 14:35:00,62.03,62.03,61.98,62.0,1400.0,61.8821,61.8821,61.8323,61.8522,1400.0
2014-06-25 14:40:00,62.01,62.01,61.99,62.0,1400.0,61.8622,61.8622,61.8422,61.8522,1400.0
2014-06-25 14:45:00,62.0,62.0,61.95,61.99,5300.0,61.8522,61.8522,61.8023,61.8422,5300.0
2014-06-25 14:50:00,62.0,62.04,62.0,62.02,3200.0,61.8522,61.8921,61.8522,61.8722,3200.0
2014-06-25 14:55:00,62.03,62.03,61.99,62.0,1800.0,61.8821,61.8821,61.8422,61.8522,1800.0
2014-06-25 15:00:00,62.0,62.02,61.97,62.0,3200.0,61.8522,61.8722,61.8223,61.8522,3200.0
2014-06-25 15:05:00,62.0,62.0,61.97,62.0,1600.0,61.8522,61.8522,61.8223,61.8522,1600.0
2014-06-25 15:10:00,62.0,62.03,62.0,62.0,3100.0,61.8522,61.8821,61.8522,61.8522,3100.0
2014-06-25 15:15:00,62.0,62.05,61.99,62.01,3100.0,61.8522,61.9021,61.8422,61.8622,3100.0
2014-06-25 15:20:00,62.02,62.03,62.0,62.0,5000.0,61.8722,61.8821,61.8522,61.8522,5000.0
2014-06-25 15:25:00,62.01,62.01,61.99,62.0,3800.0,61.8622,61.8622,61.8422,61.8522,3800.0
2014-06-25 15:30:00,62.0,62.02,62.0,62.0,1900.0,61.8522,61.8722,61.8522,61.8522,1900.0
2014-06-25 15:35:00,62.0,62.04,62.0,62.02,2400.0,61.8522,61.8921,61.8522,61.8722,2400.0
2014-06-25 15:40:00,62.02,62.08,62.0,62.08,3000.0,61.8722,61.932,61.8522,61.932,3000.0
2014-06-25 15:45:00,62.06,62.06,62.03,62.05,5200.0,61.9121,61.9121,61.8821,61.9021,5200.0
2014-06-25 15:50:00,62.03,62.03,61.99,62.0,4300.0,61.8821,61.8821,61.8422,61.8522,4300.0
2014-06-25 15:55:00,62.0,62.06,62.0,62.05,10200.0,61.8522,61.9121,61.8522,61.9021,10200.0
2014-06-26 09:30:00,61.98,61.98,61.98,61.98,600.0,61.8323,61.8323,61.8323,61.8323,600.0
2014-06-26 09:35:00,61.98,61.98,61.69,61.69,200.0,61.8323,61.8323,61.5429,61.5429,200.0
2014-06-26 09:40:00,61.72,61.72,61.72,61.72,100.0,61.5729,61.5729,61.5729,61.5729,100.0
2014-06-26 09:45:00,61.77,61.88,61.61,61.63,5300.0,61.6228,61.7325,61.4631,61.4831,5300.0
2014-06-26 09:50:00,61.63,61.63,61.49,61.62,700.0,61.4831,61.4831,61.3434,61.4731,700.0
2014-06-26 09:55:00,61.62,61.63,61.62,61.63,700.0,61.4731,61.4831,61.4731,61.4831,700.0
2014-06-26 10:00:00,61.74,61.8,61.74,61.8,4900.0,61.5928,61.6527,61.5928,61.6527,4900.0
2014-06-26 10:05:00,61.82,61.87,61.77,61.85,2400.0,61.6726,61.7225,61.6228,61.7026,2400.0
2014-06-26 10:10:00,61.87,61.88,61.82,61.83,1800.0,61.7225,61.7325,61.6726,61.6826,1800.0
2014-06-26 10:15:00,61.83,61.94,61.83,61.94,1100.0,61.6826,61.7923,61.6826,61.7923,1100.0
2014-06-26 10:20:00,62.01,62.02,61.94,62.0,3000.0,61.8622,61.8722,61.7923,61.8522,3000.0
2014-06-26 10:25:00,61.9,61.95,61.9,61.95,600.0,61.7524,61.8023,61.7524,61.8023,600.0
2014-06-26 10:30:00,61.89,61.89,61.89,61.89,100.0,61.7425,61.7425,61.7425,61.7425,100.0
2014-06-26 10:35:00,61.81,61.87,61.81,61.84,2200.0,61.6627,61.7225,61.6627,61.6926,2200.0
2014-06-26 10:40:00,61.84,61.91,61.81,61.91,1300.0,61.6926,61.7624,61.6627,61.7624,1300.0
2014-06-26 10:45:00,61.91,61.94,61.88,61.93,1700.0,61.7624,61.7923,61.7325,61.7824,1700.0
2014-06-26 10:50:00,61.98,61.99,61.92,61.92,2200.0,61.8323,61.8422,61.7724,61.7724,2200.0
2014-06-26 10:55:00,61.91,61.92,61.91,61.92,900.0,61.7624,61.7724,61.7624,61.7724,900.0
2014-06-26 11:00:00,61.94,61.96,61.94,61.96,300.0,61.7923,61.8123,61.7923,61.8123,300.0
2014-06-26 11:05:00,61.97,62.03,61.97,62.0,3200.0,61.8223,61.8821,61.8223,61.8522,3200.0
2014-06-26 11:10:00,62.0,62.0,61.98,61.98,1000.0,61.8522,61.8522,61.8323,61.8323,1000.0
2014-06-26 11:15:00,61.98,61.98,61.83,61.83,1500.0,61.8323,61.8323,61.6826,61.6826,1500.0
2014-06-26 11:20:00,61.86,61.88,61.85,61.85,2300.0,61.7125,61.7325,61.7026,61.7026,2300.0
2014-06-26 11:25:00,61.85,61.86,61.81,61.81,1200.0,61.7026,61.7125,61.6627,61.6627,1200.0
2014-06-26 11:30:00,61.84,61.89,61.84,61.85,2000.0,61.6926,61.7425,61.6926,61.7026,2000.0
2014-06-26 11:35:00,61.85,61.9,61.85,61.87,2300.0,61.7026,61.7524,61.7026,61.7225,2300.0
2014-06-26 11:40:00,61.81,61.92,61.81,61.92,2000.0,61.6627,61.7724,61.6627,61.7724,2000.0
2014-06-26 11:45:00,61.95,61.95,61.95,61.95,1400.0,61.8023,61.8023,61.8023,61.8023,1400.0
2014-06-26 11:50:00,61.95,62.0,61.86,61.86,2900.0,61.8023,61.8522,61.7125,61.7125,2900.0
2014-06-26 11:55:00,61.87,61.87,61.87,61.87,100.0,61.7225,61.7225,61.7225,61.7225,100.0
2014-06-26 12:00:00,61.93,62.0,61.91,61.99,4200.0,61.7824,61.8522,61.7624,61.8422,4200.0
2014-06-26 12:05:00,61.92,61.98,61.92,61.97,2300.0,61.7724,61.8323,61.7724,61.8223,2300.0
2014-06-26 12:10:00,61.99,62.01,61.94,62.01,2000.0,61.8422,61.8622,61.7923,61.8622,2000.0
2014-06-26 12:15:00,62.06,62.07,62.05,62.07,2300.0,61.9121,61.922,61.9021,61.922,2300.0
2014-06-26 12:20:00,62.08,62.08,62.07,62.07,400.0,61.932,61.932,61.922,61.922,400.0
2014-06-26 12:25:00,62.07,62.07,62.03,62.07,2800.0,61.922,61.922,61.8821,61.922,2800.0
2014-06-26 12:30:00,62.08,62.14,62.08,62.14,1400.0,61.932,61.9919,61.932,61.9919,1400.0
2014-06-26 12:35:00,62.14,62.14,62.05,62.05,1800.0,61.9919,61.9919,61.9021,61.9021,1800.0
2014-06-26 12:40:00,62.04,62.04,62.0,62.03,1100.0,61.8921,61.8921,61.8522,61.8821,1100.0
2014-06-26 12:45:00,62.1,62.1,62.03,62.08,1600.0,61.952,61.952,61.8821,61.932,1600.0
2014-06-26 12:50:00,62.08,62.08,62.08,62.08,100.0,61.932,61.932,61.932,61.932,100.0
2014-06-26 12:55:00,62.08,62.08,62.08,62.08,800.0,61.932,61.932,61.932,61.932,800.0
2014-06-26 13:00:00,62.08,62.1,62.08,62.09,1100.0,61.932,61.952,61.932,61.942,1100.0
2014-06-26 13:05:00,62.1,62.17,62.1,62.17,3100.0,61.952,62.0218,61.952,62.0218,3100.0
2014-06-26 13:10:00,62.16,62.16,62.16,62.16,1000.0,62.0118,62.0118,62.0118,62.0118,1000.0
2014-06-26 13:15:00,62.16,62.17,62.13,62.17,1200.0,62.0118,62.0218,61.9819,62.0218,1200.0
2014-06-26 13:20:00,62.17,62.23,62.17,62.23,1400.0,62.0218,62.0817,62.0218,62.0817,1400.0
2014-06-26 13:25:00,62.24,62.24,62.24,62.24,800.0,62.0916,62.0916,62.0916,62.0916,800.0
2014-06-26 13:30:00,62.26,62.27,62.26,62.26,1500.0,62.1116,62.1216,62.1116,62.1116,1500.0
2014-06-26 13:35:00,62.28,62.3,62.28,62.3,500.0,62.1315,62.1515,62.1315,62.1515,500.0
2014-06-26 13:40:00,62.31,62.34,62.31,62.34,1900.0,62.1615,62.1914,62.1615,62.1914,1900.0
2014-06-26 13:45:00,62.34,62.34,62.3,62.3,800.0,62.1914,62.1914,62.1515,62.1515,800.0
2014-06-26 13:50:00,62.3,62.3,62.22,62.22,1400.0,62.1515,62.1515,62.0717,62.0717,1400.0
2014-06-26 13:55:00,62.22,62.23,62.22,62.23,1400.0,62.0717,62.0817,62.0717,62.0817,1400.0
2014-06-26 14:00:00,62.24,62.24,62.17,62.18,1200.0,62.0916,62.0916,62.0218,62.0318,1200.0
2014-06-26 14:05:00,62.18,62.23,62.18,62.23,2100.0,62.0318,62.0817,62.0318,62.0817,2100.0
2014-06-26 14:10:00,62.23,62.23,62.18,62.18,1000.0,62.0817,62.0817,62.0318,62.0318,1000.0
2014-06-26 14:15:00,62.2,62.2,62.19,62.2,1100.0,62.0517,62.0517,62.0418,62.0517,1100.0
2014-06-26 14:20:00,62.2,62.25,62.2,62.25,900.0,62.0517,62.1016,62.0517,62.1016,900.0
2014-06-26 14:25:00,62.25,62.28,62.25,62.28,1100.0,62.1016,62.1315,62.1016,62.1315,1100.0
2014-06-26 14:30:00,62.29,62.34,62.29,62.33,2500.0,62.1415,62.1914,62.1415,62.1814,2500.0
2014-06-26 14:35:00,62.3,62.37,62.3,62.37,1100.0,62.1515,62.2213,62.1515,62.2213,1100.0
2014-06-26 14:40:00,62.37,62.37,62.32,62.32,1100.0,62.2213,62.2213,62.1714,62.1714,1100.0
2014-06-26 14:45:00,62.32,62.35,62.32,62.35,1800.0,62.1714,62.2014,62.1714,62.2014,1800.0
2014-06-26 14:50:00,62.35,62.36,62.35,62.35,1200.0,62.2014,62.2113,62.2014,62.2014,1200.0
2014-06-26 14:55:00,62.35,62.35,62.31,62.32,2700.0,62.2014,62.2014,62.1615,62.1714,2700.0
2014-06-26 15:00:00,62.31,62.36,62.25,62.36,4400.0,62.1615,62.2113,62.1016,62.2113,4400.0
2014-06-26 15:05:00,62.36,62.51,62.36,62.49,4700.0,62.2113,62.361,62.2113,62.341,4700.0
2014-06-26 15:10:00,62.49,62.49,62.4,62.42,2700.0,62.341,62.341,62.2513,62.2712,2700.0
2014-06-26 15:15:00,62.43,62.43,62.39,62.42,2200.0,62.2812,62.2812,62.2413,62.2712,2200.0
2014-06-26 15:20:00,62.42,62.44,62.41,62.43,2700.0,62.2712,62.2912,62.2612,62.2812,2700.0
2014-06-26 15:25:00,62.43,62.43,62.4,62.41,2900.0,62.2812,62.2812,62.2513,62.2612,2900.0
2014-06-26 15:30:00,62.41,62.44,62.41,62.44,1800.0,62.2612,62.2912,62.2612,62.2912,1800.0
2014-06-26 15:35:00,62.43,62.44,62.4,62.4,2200.0,62.2812,62.2912,62.2513,62.2513,2200.0
2014-06-26 15:40:00,62.38,62.38,62.28,62.29,3400.0,62.2313,62.2313,62.1315,62.1415,3400.0
2014-06-26 15:45:00,62.27,62.27,62.1,62.11,8400.0,62.1216,62.1216,61.952,61.9619,8400.0
2014-06-26 15:50:00,62.14,62.14,62.07,62.08,4100.0,61.9919,61.9919,61.922,61.932,4100.0
2014-06-26 15:55:00,62.06,62.12,62.02,62.11,12400.0,61.9121,61.9719,61.8722,61.9619,12400.0
2014-06-27 09:30:00,61.65,62.12,61.65,61.99,6600.0,61.503,61.9719,61.503,61.8422,6600.0
2014-06-27 09:35:00,61.94,62.03,61.88,62.03,2300.0,61.7923,61.8821,61.7325,61.8821,2300.0
2014-06-27 09:40:00,62.05,62.11,62.05,62.11,300.0,61.9021,61.9619,61.9021,61.9619,300.0
2014-06-27 09:45:00,62.17,62.17,62.07,62.16,500.0,62.0218,62.0218,61.922,62.0118,500.0
2014-06-27 09:50:00,62.22,62.22,62.12,62.12,300.0,62.0717,62.0717,61.9719,61.9719,300.0
2014-06-27 09:55:00,62.05,62.05,62.05,62.05,200.0,61.9021,61.9021,61.9021,61.9021,200.0
2014-06-27 10:00:00,62.15,62.16,62.15,62.16,200.0,62.0018,62.0118,62.0018,62.0118,200.0
2014-06-27 10:05:00,62.08,62.2,62.08,62.2,2200.0,61.932,62.0517,61.932,62.0517,2200.0
2014-06-27 10:10:00,62.29,62.34,62.25,62.34,2000.0,62.1415,62.1914,62.1016,62.1914,2000.0
2014-06-27 10:15:00,62.38,62.38,62.31,62.31,200.0,62.2313,62.2313,62.1615,62.1615,200.0
2014-06-27 10:20:00,62.37,62.45,62.37,62.45,1000.0,62.2213,62.3011,62.2213,62.3011,1000.0
2014-06-27 10:25:00,62.44,62.44,62.3,62.3,2500.0,62.2912,62.2912,62.1515,62.1515,2500.0
2014-06-27 10:30:00,62.31,62.37,62.22,62.22,1200.0,62.1615,62.2213,62.0717,62.0717,1200.0
2014-06-27 10:35:00,62.27,62.35,62.24,62.35,1100.0,62.1216,62.2014,62.0916,62.2014,1100.0
2014-06-27 10:40:00,62.35,62.35,62.35,62.35,100.0,62.2014,62.2014,62.2014,62.2014,100.0
2014-06-27 10:45:00,62.31,62.31,62.31,62.31,100.0,62.1615,62.1615,62.1615,62.1615,100.0
2014-06-27 10:50:00,62.32,62.39,62.28,62.28,1700.0,62.1714,62.2413,62.1315,62.1315,1700.0
2014-06-27 10:55:00,62.3,62.38,62.3,62.38,500.0,62.1515,62.2313,62.1515,62.2313,500.0
2014-06-27 11:00:00,62.4,62.44,62.4,62.42,900.0,62.2513,62.2912,62.2513,62.2712,900.0
2014-06-27 11:05:00,62.45,62.47,62.41,62.46,3400.0,62.3011,62.3211,62.2612,62.3111,3400.0
2014-06-27 11:10:00,62.46,62.46,62.39,62.39,500.0,62.3111,62.3111,62.2413,62.2413,500.0
2014-06-27 11:15:00,62.39,62.47,62.39,62.46,1500.0,62.2413,62.3211,62.2413,62.3111,1500.0
2014-06-27 11:20:00,62.46,62.61,62.46,62.61,1700.0,62.3111,62.4608,62.3111,62.4608,1700.0
2014-06-27 11:25:00,62.61,62.61,62.54,62.56,1500.0,62.4608,62.4608,62.3909,62.4109,1500.0
2014-06-27 11:30:00,62.56,62.56,62.56,62.56,700.0,62.4109,62.4109,62.4109,62.4109,700.0
2014-06-27 11:35:00,62.53,62.54,62.52,62.54,1000.0,62.3809,62.3909,62.371,62.3909,1000.0
2014-06-27 11:40:00,62.54,62.54,62.54,62.54,0.0,62.3909,62.3909,62.3909,62.3909,0.0
2014-06-27 11:45:00,62.54,62.59,62.54,62.57,1300.0,62.3909,62.4408,62.3909,62.4208,1300.0
2014-06-27 11:50:00,62.57,62.6,62.56,62.6,600.0,62.4208,62.4508,62.4109,62.4508,600.0
2014-06-27 11:55:00,62.6,62.6,62.6,62.6,800.0,62.4508,62.4508,62.4508,62.4508,800.0
2014-06-27 12:00:00,62.53,62.55,62.51,62.51,900.0,62.3809,62.4009,62.361,62.361,900.0
2014-06-27 12:05:00,62.51,62.51,62.48,62.5,500.0,62.361,62.361,62.3311,62.351,500.0
2014-06-27 12:10:00,62.49,62.54,62.45,62.5,1700.0,62.341,62.3909,62.3011,62.351,1700.0
2014-06-27 12:15:00,62.5,62.5,62.5,62.5,0.0,62.351,62.351,62.351,62.351,0.0
2014-06-27 12:20:00,62.55,62.56,62.55,62.55,1100.0,62.4009,62.4109,62.4009,62.4009,1100.0
2014-06-27 12:25:00,62.55,62.55,62.53,62.53,400.0,62.4009,62.4009,62.3809,62.3809,400.0
2014-06-27 12:30:00,62.51,62.53,62.51,62.53,800.0,62.361,62.3809,62.361,62.3809,800.0
2014-06-27 12:35:00,62.61,62.64,62.59,62.59,500.0,62.4608,62.4907,62.4408,62.4408,500.0
2014-06-27 12:40:00,62.52,62.52,62.47,62.47,800.0,62.371,62.371,62.3211,62.3211,800.0
2014-06-27 12:45:00,62.47,62.51,62.47,62.5,700.0,62.3211,62.361,62.3211,62.351,700.0
2014-06-27 12:50:00,62.51,62.51,62.51,62.51,100.0,62.361,62.361,62.361,62.361,100.0
2014-06-27 12:55:00,62.51,62.51,62.43,62.43,2900.0,62.361,62.361,62.2812,62.2812,2900.0
2014-06-27 13:00:00,62.45,62.45,62.41,62.41,800.0,62.3011,62.3011,62.2612,62.2612,800.0
2014-06-27 13:05:00,62.42,62.42,62.41,62.42,700.0,62.2712,62.2712,62.2612,62.2712,700.0
2014-06-27 13:10:00,62.42,62.42,62.42,62.42,200.0,62.2712,62.2712,62.2712,62.2712,200.0
2014-06-27 13:15:00,62.42,62.42,62.15,62.15,900.0,62.2712,62.2712,62.0018,62.0018,900.0
2014-06-27 13:20:00,62.13,62.16,62.12,62.15,1500.0,61.9819,62.0118,61.9719,62.0018,1500.0
2014-06-27 13:25:00,62.15,62.2,62.09,62.17,1700.0,62.0018,62.0517,61.942,62.0218,1700.0
2014-06-27 13:30:00,62.1,62.11,62.1,62.11,400.0,61.952,61.9619,61.952,61.9619,400.0
2014-06-27 13:35:00,62.09,62.09,62.09,62.09,200.0,61.942,61.942,61.942,61.942,200.0
2014-06-27 13:40:00,62.12,62.18,62.12,62.18,1500.0,61.9719,62.0318,61.9719,62.0318,1500.0
2014-06-27 13:45:00,62.18,62.18,62.13,62.14,800.0,62.0318,62.0318,61.9819,61.9919,800.0
2014-06-27 13:50:00,62.19,62.21,62.17,62.21,800.0,62.0418,62.0617,62.0218,62.0617,800.0
2014-06-27 13:55:00,62.26,62.27,62.26,62.26,700.0,62.1116,62.1216,62.1116,62.1116,700.0
2014-06-27 14:00:00,62.26,62.39,62.26,62.39,1800.0,62.1116,62.2413,62.1116,62.2413,1800.0
2014-06-27 14:05:00,62.41,62.42,62.37,62.41,4300.0,62.2612,62.2712,62.2213,62.2612,4300.0
2014-06-27 14:10:00,62.41,62.41,62.39,62.4,1800.0,62.2612,62.2612,62.2413,62.2513,1800.0
2014-06-27 14:15:00,62.41,62.42,62.41,62.42,400.0,62.2612,62.2712,62.2612,62.2712,400.0
2014-06-27 14:20:00,62.42,62.43,62.4,62.43,500.0,62.2712,62.2812,62.2513,62.2812,500.0
2014-06-27 14:25:00,62.4,62.42,62.37,62.37,900.0,62.2513,62.2712,62.2213,62.2213,900.0
2014-06-27 14:30:00,62.3,62.3,62.26,62.3,1700.0,62.1515,62.1515,62.1116,62.1515,1700.0
2014-06-27 14:35:00,62.34,62.41,62.34,62.4,1200.0,62.1914,62.2612,62.1914,62.2513,1200.0
2014-06-27 14:40:00,62.4,62.42,62.4,62.4,800.0,62.2513,62.2712,62.2513,62.2513,800.0
2014-06-27 14:45:00,62.39,62.39,62.35,62.35,1000.0,62.2413,62.2413,62.2014,62.2014,1000.0
2014-06-27 14:50:00,62.33,62.33,62.3,62.32,2900.0,62.1814,62.1814,62.1515,62.1714,2900.0
2014-06-27 14:55:00,62.31,62.31,62.3,62.3,1400.0,62.1615,62.1615,62.1515,62.1515,1400.0
2014-06-27 15:00:00,62.31,62.33,62.28,62.3,5700.0,62.1615,62.1814,62.1315,62.1515,5700.0
2014-06-27 15:05:00,62.3,62.35,62.3,62.35,900.0,62.1515,62.2014,62.1515,62.2014,900.0
2014-06-27 15:10:00,62.32,62.42,62.32,62.42,1800.0,62.1714,62.2712,62.1714,62.2712,1800.0
2014-06-27 15:15:00,62.43,62.45,62.43,62.45,200.0,62.2812,62.3011,62.2812,62.3011,200.0
2014-06-27 15:20:00,62.48,62.52,62.44,62.51,2900.0,62.3311,62.371,62.2912,62.361,2900.0
2014-06-27 15:25:00,62.51,62.56,62.49,62.54,900.0,62.361,62.4109,62.341,62.3909,900.0
2014-06-27 15:30:00,62.54,62.55,62.48,62.53,3700.0,62.3909,62.4009,62.3311,62.3809,3700.0
2014-06-27 15:35:00,62.53,62.54,62.5,62.54,1800.0,62.3809,62.3909,62.351,62.3909,1800.0
2014-06-27 15:40:00,62.51,62.52,62.42,62.44,3700.0,62.361,62.371,62.2712,62.2912,3700.0
2014-06-27 15:45:00,62.46,62.81,62.43,62.81,19300.0,62.3111,62.6603,62.2812,62.6603,19300.0
2014-06-27 15:50:00,62.87,62.98,62.76,62.89,22200.0,62.7201,62.8299,62.6104,62.7401,22200.0
2014-06-27 15:55:00,62.89,63.16,62.8,62.94,62500.0,62.7401,63.0094,62.6503,62.79,62500.0
2014-06-30 09:30:00,62.93,62.93,62.3,62.32,4600.0,62.78,62.78,62.1515,62.1714,4600.0
2014-06-30 09:35:00,62.47,62.64,62.47,62.64,900.0,62.3211,62.4907,62.3211,62.4907,900.0
2014-06-30 09:40:00,62.64,62.64,62.57,62.57,900.0,62.4907,62.4907,62.4208,62.4208,900.0
2014-06-30 09:45:00,62.48,62.68,62.48,62.64,2000.0,62.3311,62.5306,62.3311,62.4907,2000.0
2014-06-30 09:50:00,62.72,62.73,62.63,62.63,900.0,62.5705,62.5805,62.4807,62.4807,900.0
2014-06-30 09:55:00,62.63,62.64,62.56,62.59,1600.0,62.4807,62.4907,62.4109,62.4408,1600.0
2014-06-30 10:00:00,62.62,62.78,62.62,62.78,1500.0,62.4707,62.6303,62.4707,62.6303,1500.0
2014-06-30 10:05:00,62.84,62.84,62.84,62.84,500.0,62.6902,62.6902,62.6902,62.6902,500.0
2014-06-30 10:10:00,62.85,62.94,62.85,62.94,3500.0,62.7002,62.79,62.7002,62.79,3500.0
2014-06-30 10:15:00,62.97,63.01,62.97,63.0,900.0,62.8199,62.8598,62.8199,62.8498,900.0
2014-06-30 10:20:00,63.09,63.09,62.98,62.98,1500.0,62.9396,62.9396,62.8299,62.8299,1500.0
2014-06-30 10:25:00,62.91,62.94,62.91,62.92,1100.0,62.76,62.79,62.76,62.77,1100.0
2014-06-30 10:30:00,62.94,62.94,62.9,62.9,800.0,62.79,62.79,62.7501,62.7501,800.0
2014-06-30 10:35:00,62.89,62.91,62.87,62.9,2700.0,62.7401,62.76,62.7201,62.7501,2700.0
2014-06-30 10:40:00,62.9,62.98,62.9,62.98,1500.0,62.7501,62.8299,62.7501,62.8299,1500.0
2014-06-30 10:45:00,62.98,63.0,62.98,63.0,2700.0,62.8299,62.8498,62.8299,62.8498,2700.0
2014-06-30 10:50:00,63.0,63.0,62.96,62.96,1200.0,62.8498,62.8498,62.8099,62.8099,1200.0
2014-06-30 10:55:00,62.96,62.96,62.94,62.96,1300.0,62.8099,62.8099,62.79,62.8099,1300.0
2014-06-30 11:00:00,62.96,62.96,62.96,62.96,800.0,62.8099,62.8099,62.8099,62.8099,800.0
2014-06-30 11:05:00,62.96,63.06,62.93,63.06,3300.0,62.8099,62.9097,62.78,62.9097,3300.0
2014-06-30 11:10:00,63.09,63.13,63.09,63.11,1200.0,62.9396,62.9795,62.9396,62.9596,1200.0
2014-06-30 11:15:00,63.11,63.13,63.1,63.13,2200.0,62.9596,62.9795,62.9496,62.9795,2200.0
2014-06-30 11:20:00,63.14,63.22,63.14,63.22,900.0,62.9895,63.0693,62.9895,63.0693,900.0
2014-06-30 11:25:00,63.26,63.36,63.26,63.35,3200.0,63.1092,63.209,63.1092,63.199,3200.0
2014-06-30 11:30:00,63.35,63.36,63.35,63.35,1200.0,63.199,63.209,63.199,63.199,1200.0
2014-06-30 11:35:00,63.36,63.42,63.36,63.42,1800.0,63.209,63.2688,63.209,63.2688,1800.0
2014-06-30 11:40:00,63.42,63.46,63.4,63.45,1800.0,63.2688,63.3087,63.2489,63.2988,1800.0
2014-06-30 11:45:00,63.45,63.45,63.38,63.38,1300.0,63.2988,63.2988,63.2289,63.2289,1300.0
2014-06-30 11:50:00,63.4,63.44,63.4,63.41,800.0,63.2489,63.2888,63.2489,63.2588,800.0
2014-06-30 11:55:00,63.41,63.44,63.4,63.44,2000.0,63.2588,63.2888,63.2489,63.2888,2000.0
2014-06-30 12:00:00,63.45,63.48,63.45,63.46,1200.0,63.2988,63.3287,63.2988,63.3087,1200.0
2014-06-30 12:05:00,63.46,63.48,63.46,63.47,2100.0,63.3087,63.3287,63.3087,63.3187,2100.0
2014-06-30 12:10:00,63.48,63.56,63.48,63.55,2800.0,63.3287,63.4085,63.3287,63.3985,2800.0
2014-06-30 12:15:00,63.56,63.6,63.54,63.54,2000.0,63.4085,63.4484,63.3885,63.3885,2000.0
2014-06-30 12:20:00,63.53,63.59,63.52,63.59,2000.0,63.3786,63.4384,63.3686,63.4384,2000.0
2014-06-30 12:25:00,63.56,63.64,63.56,63.64,1200.0,63.4085,63.4883,63.4085,63.4883,1200.0
2014-06-30 12:30:00,63.64,63.73,63.63,63.7,2400.0,63.4883,63.5781,63.4783,63.5482,2400.0
2014-06-30 12:35:00,63.7,63.7,63.67,63.67,1400.0,63.5482,63.5482,63.5182,63.5182,1400.0
2014-06-30 12:40:00,63.7,63.7,63.64,63.68,1200.0,63.5482,63.5482,63.4883,63.5282,1200.0
2014-06-30 12:45:00,63.7,63.73,63.69,63.72,2900.0,63.5482,63.5781,63.5382,63.5681,2900.0
2014-06-30 12:50:00,63.72,63.77,63.72,63.76,1800.0,63.5681,63.618,63.5681,63.608,1800.0
2014-06-30 12:55:00,63.76,63.78,63.75,63.75,900.0,63.608,63.628,63.598,63.598,900.0
2014-06-30 13:00:00,63.73,63.73,63.66,63.66,1700.0,63.5781,63.5781,63.5082,63.5082,1700.0
2014-06-30 13:05:00,63.65,63.65,63.55,63.55,2000.0,63.4983,63.4983,63.3985,63.3985,2000.0
2014-06-30 13:10:00,63.54,63.64,63.52,63.64,5500.0,63.3885,63.4883,63.3686,63.4883,5500.0
2014-06-30 13:15:00,63.67,63.69,63.67,63.69,1000.0,63.5182,63.5382,63.5182,63.5382,1000.0
2014-06-30 13:20:00,63.71,63.75,63.7,63.73,2000.0,63.5581,63.598,63.5482,63.5781,2000.0
2014-06-30 13:25:00,63.73,63.73,63.7,63.72,900.0,63.5781,63.5781,63.5482,63.5681,900.0
2014-06-30 13:30:00,63.72,63.72,63.67,63.67,1200.0,63.5681,63.5681,63.5182,63.5182,1200.0
2014-06-30 13:35:00,63.67,63.67,63.64,63.66,300.0,63.5182,63.5182,63.4883,63.5082,300.0
2014-06-30 13:40:00,63.64,63.64,63.64,63.64,400.0,63.4883,63.4883,63.4883,63.4883,400.0
2014-06-30 13:45:00,63.65,63.68,63.65,63.66,2100.0,63.4983,63.5282,63.4983,63.5082,2100.0
2014-06-30 13:50:00,63.66,63.66,63.65,63.66,2400.0,63.5082,63.5082,63.4983,63.5082,2400.0
2014-06-30 13:55:00,63.66,63.68,63.65,63.68,1300.0,63.5082,63.5282,63.4983,63.5282,1300.0
2014-06-30 14:00:00,63.69,63.71,63.67,63.71,1400.0,63.5382,63.5581,63.5182,63.5581,1400.0
2014-06-30 14:05:00,63.67,63.67,63.66,63.67,1300.0,63.5182,63.5182,63.5082,63.5182,1300.0
2014-06-30 14:10:00,63.63,63.76,63.63,63.75,1900.0,63.4783,63.608,63.4783,63.598,1900.0
2014-06-30 14:15:00,63.75,63.82,63.75,63.81,1000.0,63.598,63.6679,63.598,63.6579,1000.0
2014-06-30 14:20:00,63.82,63.84,63.81,63.81,1400.0,63.6679,63.6878,63.6579,63.6579,1400.0
2014-06-30 14:25:00,63.81,63.84,63.81,63.84,1700.0,63.6579,63.6878,63.6579,63.6878,1700.0
2014-06-30 14:30:00,63.84,63.87,63.84,63.84,1800.0,63.6878,63.7177,63.6878,63.6878,1800.0
2014-06-30 14:35:00,63.84,63.84,63.74,63.74,1400.0,63.6878,63.6878,63.5881,63.5881,1400.0
2014-06-30 14:40:00,63.74,63.74,63.63,63.67,2800.0,63.5881,63.5881,63.4783,63.5182,2800.0
2014-06-30 14:45:00,63.68,63.76,63.68,63.74,2300.0,63.5282,63.608,63.5282,63.5881,2300.0
2014-06-30 14:50:00,63.74,63.74,63.7,63.7,1400.0,63.5881,63.5881,63.5482,63.5482,1400.0
2014-06-30 14:55:00,63.67,63.67,63.52,63.61,4300.0,63.5182,63.5182,63.3686,63.4584,4300.0
2014-06-30 15:00:00,63.63,63.63,63.57,63.57,1500.0,63.4783,63.4783,63.4185,63.4185,1500.0
2014-06-30 15:05:00,63.58,63.61,63.58,63.59,1300.0,63.4284,63.4584,63.4284,63.4384,1300.0
2014-06-30 15:10:00,63.59,63.6,63.56,63.56,2400.0,63.4384,63.4484,63.4085,63.4085,2400.0
2014-06-30 15:15:00,63.56,63.63,63.56,63.63,3900.0,63.4085,63.4783,63.4085,63.4783,3900.0
2014-06-30 15:20:00,63.64,63.68,63.64,63.68,11000.0,63.4883,63.5282,63.4883,63.5282,11000.0
2014-06-30 15:25:00,63.68,63.77,63.68,63.77,4400.0,63.5282,63.618,63.5282,63.618,4400.0
2014-06-30 15:30:00,63.77,63.81,63.77,63.8,4100.0,63.618,63.6579,63.618,63.6479,4100.0
2014-06-30 15:35:00,63.8,63.87,63.8,63.86,9400.0,63.6479,63.7177,63.6479,63.7078,9400.0
2014-06-30 15:40:00,63.85,63.85,63.69,63.69,4300.0,63.6978,63.6978,63.5382,63.5382,4300.0
2014-06-30 15:45:00,63.68,63.73,63.66,63.73,9600.0,63.5282,63.5781,63.5082,63.5781,9600.0
2014-06-30 15:50:00,63.72,63.78,63.66,63.66,7600.0,63.5681,63.628,63.5082,63.5082,7600.0
2014-06-30 15:55:00,63.67,63.75,63.66,63.75,12400.0,63.5182,63.598,63.5082,63.598,12400.0
2014-07-01 09:30:00,64.0,64.36,63.76,64.36,4200.0,63.8474,64.2066,63.608,64.2066,4200.0
2014-07-01 09:35:00,64.5,64.56,64.36,64.36,1500.0,64.3462,64.4061,64.2066,64.2066,1500.0
2014-07-01 09:40:00,64.6,64.6,64.3,64.32,3500.0,64.446,64.446,64.1467,64.1667,3500.0
2014-07-01 09:45:00,64.51,65.0,64.51,64.99,6900.0,64.3562,64.8451,64.3562,64.8351,6900.0
2014-07-01 09:50:00,65.0,65.32,64.99,65.3,7300.0,64.8451,65.1643,64.8351,65.1443,7300.0
2014-07-01 09:55:00,65.29,65.4,64.91,65.29,10800.0,65.1344,65.2441,64.7553,65.1344,10800.0
2014-07-01 10:00:00,65.13,65.4,64.92,65.0,17700.0,64.9747,65.2441,64.7652,64.8451,17700.0
2014-07-01 10:05:00,65.01,65.38,65.0,65.26,12200.0,64.855,65.2241,64.8451,65.1044,12200.0
2014-07-01 10:10:00,65.1,65.61,65.09,65.22,14100.0,64.9448,65.4536,64.9348,65.0645,14100.0
2014-07-01 10:15:00,65.21,65.41,65.21,65.38,6600.0,65.0546,65.2541,65.0546,65.2241,6600.0
2014-07-01 10:20:00,65.38,65.42,65.14,65.14,3000.0,65.2241,65.2641,64.9847,64.9847,3000.0
2014-07-01 10:25:00,65.11,65.11,64.94,64.94,2400.0,64.9548,64.9548,64.7852,64.7852,2400.0
2014-07-01 10:30:00,64.98,65.0,64.94,64.95,7300.0,64.8251,64.8451,64.7852,64.7952,7300.0
2014-07-01 10:35:00,64.97,65.05,64.96,65.03,6400.0,64.8151,64.8949,64.8052,64.875,6400.0
2014-07-01 10:40:00,65.02,65.03,64.93,64.95,2200.0,64.865,64.875,64.7752,64.7952,2200.0
2014-07-01 10:45:00,64.96,64.97,64.89,64.93,2300.0,64.8052,64.8151,64.7353,64.7752,2300.0
2014-07-01 10:50:00,64.93,65.05,64.9,65.04,5800.0,64.7752,64.8949,64.7453,64.885,5800.0
2014-07-01 10:55:00,65.04,65.06,64.91,64.92,4300.0,64.885,64.9049,64.7553,64.7652,4300.0
2014-07-01 11:00:00,64.92,64.94,64.91,64.91,2700.0,64.7652,64.7852,64.7553,64.7553,2700.0
2014-07-01 11:05:00,64.91,64.92,64.86,64.86,3500.0,64.7553,64.7652,64.7054,64.7054,3500.0
2014-07-01 11:10:00,64.86,64.88,64.81,64.88,2400.0,64.7054,64.7253,64.6555,64.7253,2400.0
2014-07-01 11:15:00,64.87,64.89,64.85,64.87,4200.0,64.7154,64.7353,64.6954,64.7154,4200.0
2014-07-01 11:20:00,64.87,64.88,64.84,64.87,2500.0,64.7154,64.7253,64.6854,64.7154,2500.0
2014-07-01 11:25:00,64.87,64.87,64.75,64.8,2000.0,64.7154,64.7154,64.5957,64.6455,2000.0
2014-07-01 11:30:00,64.86,64.9,64.86,64.87,3300.0,64.7054,64.7453,64.7054,64.7154,3300.0
2014-07-01 11:35:00,64.85,64.92,64.82,64.92,2300.0,64.6954,64.7652,64.6655,64.7652,2300.0
2014-07-01 11:40:00,64.91,64.92,64.87,64.88,2000.0,64.7553,64.7652,64.7154,64.7253,2000.0
2014-07-01 11:45:00,64.88,64.88,64.82,64.86,2800.0,64.7253,64.7253,64.6655,64.7054,2800.0
2014-07-01 11:50:00,64.86,64.86,64.84,64.86,1400.0,64.7054,64.7054,64.6854,64.7054,1400.0
2014-07-01 11:55:00,64.86,64.89,64.81,64.89,3100.0,64.7054,64.7353,64.6555,64.7353,3100.0
2014-07-01 12:00:00,64.89,64.89,64.8,64.83,3200.0,64.7353,64.7353,64.6455,64.6755,3200.0
2014-07-01 12:05:00,64.82,64.82,64.8,64.8,4400.0,64.6655,64.6655,64.6455,64.6455,4400.0
2014-07-01 12:10:00,64.81,64.83,64.81,64.83,1200.0,64.6555,64.6755,64.6555,64.6755,1200.0
2014-07-01 12:15:00,64.84,64.86,64.84,64.86,2300.0,64.6854,64.7054,64.6854,64.7054,2300.0
2014-07-01 12:20:00,64.88,64.91,64.86,64.86,1200.0,64.7253,64.7553,64.7054,64.7054,1200.0
2014-07-01 12:25:00,64.86,64.86,64.81,64.86,1500.0,64.7054,64.7054,64.6555,64.7054,1500.0
2014-07-01 12:30:00,64.86,64.9,64.83,64.9,2500.0,64.7054,64.7453,64.6755,64.7453,2500.0
2014-07-01 12:35:00,64.91,64.98,64.86,64.89,2900.0,64.7553,64.8251,64.7054,64.7353,2900.0
2014-07-01 12:40:00,64.91,64.97,64.88,64.94,5400.0,64.7553,64.8151,64.7253,64.7852,5400.0
2014-07-01 12:45:00,64.91,64.94,64.9,64.92,3000.0,64.7553,64.7852,64.7453,64.7652,3000.0
2014-07-01 12:50:00,64.95,64.96,64.92,64.94,2300.0,64.7952,64.8052,64.7652,64.7852,2300.0
2014-07-01 12:55:00,64.91,64.91,64.88,64.9,1700.0,64.7553,64.7553,64.7253,64.7453,1700.0
2014-07-01 13:00:00,64.9,64.96,64.9,64.96,5200.0,64.7453,64.8052,64.7453,64.8052,5200.0
2014-07-01 13:05:00,64.95,64.95,64.87,64.89,5000.0,64.7952,64.7952,64.7154,64.7353,5000.0
2014-07-01 13:10:00,64.88,64.9,64.85,64.86,3100.0,64.7253,64.7453,64.6954,64.7054,3100.0
2014-07-01 13:15:00,64.86,64.87,64.84,64.87,5500.0,64.7054,64.7154,64.6854,64.7154,5500.0
2014-07-01 13:20:00,64.86,64.89,64.85,64.87,3800.0,64.7054,64.7353,64.6954,64.7154,3800.0
2014-07-01 13:25:00,64.88,64.88,64.85,64.85,2000.0,64.7253,64.7253,64.6954,64.6954,2000.0
2014-07-01 13:30:00,64.85,64.86,64.81,64.85,2600.0,64.6954,64.7054,64.6555,64.6954,2600.0
2014-07-01 13:35:00,64.85,64.88,64.85,64.86,3100.0,64.6954,64.7253,64.6954,64.7054,3100.0
2014-07-01 13:40:00,64.85,64.85,64.8,64.8,4400.0,64.6954,64.6954,64.6455,64.6455,4400.0
2014-07-01 13:45:00,64.81,64.83,64.8,64.82,3700.0,64.6555,64.6755,64.6455,64.6655,3700.0
2014-07-01 13:50:00,64.82,64.82,64.76,64.8,7100.0,64.6655,64.6655,64.6056,64.6455,7100.0
2014-07-01 13:55:00,64.8,64.89,64.77,64.85,2500.0,64.6455,64.7353,64.6156,64.6954,2500.0
2014-07-01 14:00:00,64.9,64.93,64.84,64.84,4200.0,64.7453,64.7752,64.6854,64.6854,4200.0
2014-07-01 14:05:00,64.85,64.88,64.83,64.83,2800.0,64.6954,64.7253,64.6755,64.6755,2800.0
2014-07-01 14:10:00,64.9,64.9,64.87,64.88,800.0,64.7453,64.7453,64.7154,64.7253,800.0
2014-07-01 14:15:00,64.88,64.92,64.83,64.83,3500.0,64.7253,64.7652,64.6755,64.6755,3500.0
2014-07-01 14:20:00,64.83,64.83,64.79,64.8,2400.0,64.6755,64.6755,64.6356,64.6455,2400.0
2014-07-01 14:25:00,64.8,64.8,64.77,64.77,2700.0,64.6455,64.6455,64.6156,64.6156,2700.0
2014-07-01 14:30:00,64.78,64.85,64.77,64.84,4200.0,64.6256,64.6954,64.6156,64.6854,4200.0
2014-07-01 14:35:00,64.81,64.83,64.8,64.81,2400.0,64.6555,64.6755,64.6455,64.6555,2400.0
2014-07-01 14:40:00,64.83,64.97,64.8,64.8,6000.0,64.6755,64.8151,64.6455,64.6455,6000.0
2014-07-01 14:45:00,64.8,64.8,64.72,64.74,4100.0,64.6455,64.6455,64.5657,64.5857,4100.0
2014-07-01 14:50:00,64.74,64.75,64.73,64.73,1400.0,64.5857,64.5957,64.5757,64.5757,1400.0
2014-07-01 14:55:00,64.77,64.85,64.77,64.85,2500.0,64.6156,64.6954,64.6156,64.6954,2500.0
2014-07-01 15:00:00,64.85,64.85,64.8,64.8,1700.0,64.6954,64.6954,64.6455,64.6455,1700.0
2014-07-01 15:05:00,64.84,64.85,64.81,64.81,3000.0,64.6854,64.6954,64.6555,64.6555,3000.0
2014-07-01 15:10:00,64.84,64.93,64.83,64.92,6900.0,64.6854,64.7752,64.6755,64.7652,6900.0
2014-07-01 15:15:00,64.92,65.0,64.82,65.0,3900.0,64.7652,64.8451,64.6655,64.8451,3900.0
2014-07-01 15:20:00,64.97,65.05,64.97,65.03,4300.0,64.8151,64.8949,64.8151,64.875,4300.0
2014-07-01 15:25:00,65.06,65.09,65.04,65.04,4100.0,64.9049,64.9348,64.885,64.885,4100.0
2014-07-01 15:30:00,65.04,65.09,65.04,65.09,3400.0,64.885,64.9348,64.885,64.9348,3400.0
2014-07-01 15:35:00,65.09,65.11,65.05,65.1,2500.0,64.9348,64.9548,64.8949,64.9448,2500.0
2014-07-01 15:40:00,65.1,65.12,65.02,65.04,2000.0,64.9448,64.9648,64.865,64.885,2000.0
2014-07-01 15:45:00,65.02,65.04,64.85,64.88,10100.0,64.865,64.885,64.6954,64.7253,10100.0
2014-07-01 15:50:00,64.88,64.91,64.85,64.85,5500.0,64.7253,64.7553,64.6954,64.6954,5500.0
2014-07-01 15:55:00,64.86,65.03,64.85,64.89,31500.0,64.7054,64.875,64.6954,64.7353,31500.0
2014-07-02 09:30:00,64.89,65.22,64.89,65.01,2200.0,64.7353,65.0645,64.7353,64.855,2200.0
2014-07-02 09:35:00,64.98,65.14,64.98,65.13,1300.0,64.8251,64.9847,64.8251,64.9747,1300.0
2014-07-02 09:40:00,65.13,65.28,65.08,65.13,2100.0,64.9747,65.1244,64.9249,64.9747,2100.0
2014-07-02 09:45:00,65.18,65.43,65.13,65.41,2500.0,65.0246,65.274,64.9747,65.2541,2500.0
2014-07-02 09:50:00,65.41,65.49,65.28,65.33,2400.0,65.2541,65.3339,65.1244,65.1743,2400.0
2014-07-02 09:55:00,65.38,65.46,65.31,65.44,2700.0,65.2241,65.304,65.1543,65.284,2700.0
2014-07-02 10:00:00,65.44,65.47,65.31,65.37,3100.0,65.284,65.3139,65.1543,65.2142,3100.0
2014-07-02 10:05:00,65.37,65.37,65.18,65.18,1700.0,65.2142,65.2142,65.0246,65.0246,1700.0
2014-07-02 10:10:00,65.22,65.22,65.19,65.19,1500.0,65.0645,65.0645,65.0346,65.0346,1500.0
2014-07-02 10:15:00,65.2,65.23,65.19,65.23,1700.0,65.0446,65.0745,65.0346,65.0745,1700.0
2014-07-02 10:20:00,65.25,65.25,65.23,65.23,1000.0,65.0945,65.0945,65.0745,65.0745,1000.0
2014-07-02 10:25:00,65.25,65.36,65.25,65.34,2400.0,65.0945,65.2042,65.0945,65.1842,2400.0
2014-07-02 10:30:00,65.34,65.34,65.32,65.32,1500.0,65.1842,65.1842,65.1643,65.1643,1500.0
2014-07-02 10:35:00,65.34,65.38,65.31,65.34,1800.0,65.1842,65.2241,65.1543,65.1842,1800.0
2014-07-02 10:40:00,65.34,65.47,65.34,65.47,2600.0,65.1842,65.3139,65.1842,65.3139,2600.0
2014-07-02 10:45:00,65.5,65.52,65.45,65.52,2600.0,65.3439,65.3638,65.294,65.3638,2600.0
2014-07-02 10:50:00,65.48,65.48,65.43,65.44,1100.0,65.3239,65.3239,65.274,65.284,1100.0
2014-07-02 10:55:00,65.44,65.44,65.38,65.39,2800.0,65.284,65.284,65.2241,65.2341,2800.0
2014-07-02 11:00:00,65.38,65.46,65.37,65.46,2700.0,65.2241,65.304,65.2142,65.304,2700.0
2014-07-02 11:05:00,65.46,65.46,65.21,65.21,1800.0,65.304,65.304,65.0546,65.0546,1800.0
2014-07-02 11:10:00,65.22,65.22,65.14,65.16,3100.0,65.0645,65.0645,64.9847,65.0047,3100.0
2014-07-02 11:15:00,65.19,65.31,65.19,65.29,2100.0,65.0346,65.1543,65.0346,65.1344,2100.0
2014-07-02 11:20:00,65.29,65.35,65.22,65.35,1800.0,65.1344,65.1942,65.0645,65.1942,1800.0
2014-07-02 11:25:00,65.37,65.42,65.32,65.4,2500.0,65.2142,65.2641,65.1643,65.2441,2500.0
2014-07-02 11:30:00,65.41,65.51,65.39,65.51,2700.0,65.2541,65.3538,65.2341,65.3538,2700.0
2014-07-02 11:35:00,65.46,65.54,65.46,65.54,1500.0,65.304,65.3838,65.304,65.3838,1500.0
2014-07-02 11:40:00,65.53,65.53,65.51,65.51,1100.0,65.3738,65.3738,65.3538,65.3538,1100.0
2014-07-02 11:45:00,65.51,65.51,65.45,65.45,1300.0,65.3538,65.3538,65.294,65.294,1300.0
2014-07-02 11:50:00,65.46,65.51,65.45,65.51,1900.0,65.304,65.3538,65.294,65.3538,1900.0
2014-07-02 11:55:00,65.62,65.62,65.55,65.55,1000.0,65.4636,65.4636,65.3937,65.3937,1000.0
2014-07-02 12:00:00,65.55,65.55,65.51,65.52,600.0,65.3937,65.3937,65.3538,65.3638,600.0
2014-07-02 12:05:00,65.52,65.52,65.43,65.43,1600.0,65.3638,65.3638,65.274,65.274,1600.0
2014-07-02 12:10:00,65.35,65.45,65.35,65.45,1800.0,65.1942,65.294,65.1942,65.294,1800.0
2014-07-02 12:15:00,65.45,65.5,65.45,65.48,2600.0,65.294,65.3439,65.294,65.3239,2600.0
2014-07-02 12:20:00,65.46,65.46,65.36,65.36,1200.0,65.304,65.304,65.2042,65.2042,1200.0
2014-07-02 12:25:00,65.37,65.4,65.37,65.4,1500.0,65.2142,65.2441,65.2142,65.2441,1500.0
2014-07-02 12:30:00,65.38,65.38,65.23,65.23,1300.0,65.2241,65.2241,65.0745,65.0745,1300.0
2014-07-02 12:35:00,65.24,65.27,65.22,65.22,1300.0,65.0845,65.1144,65.0645,65.0645,1300.0
2014-07-02 12:40:00,65.22,65.22,65.18,65.19,2700.0,65.0645,65.0645,65.0246,65.0346,2700.0
2014-07-02 12:45:00,65.2,65.22,65.14,65.18,1600.0,65.0446,65.0645,64.9847,65.0246,1600.0
2014-07-02 12:50:00,65.19,65.26,65.18,65.18,1700.0,65.0346,65.1044,65.0246,65.0246,1700.0
2014-07-02 12:55:00,65.18,65.19,65.17,65.19,2200.0,65.0246,65.0346,65.0147,65.0346,2200.0
2014-07-02 13:00:00,65.22,65.22,65.2,65.2,1300.0,65.0645,65.0645,65.0446,65.0446,1300.0
2014-07-02 13:05:00,65.2,65.2,65.16,65.16,900.0,65.0446,65.0446,65.0047,65.0047,900.0
2014-07-02 13:10:00,65.17,65.17,65.16,65.16,2400.0,65.0147,65.0147,65.0047,65.0047,2400.0
2014-07-02 13:15:00,65.16,65.23,65.16,65.23,2200.0,65.0047,65.0745,65.0047,65.0745,2200.0
2014-07-02 13:20:00,65.24,65.29,65.22,65.29,1700.0,65.0845,65.1344,65.0645,65.1344,1700.0
2014-07-02 13:25:00,65.31,65.31,65.28,65.29,800.0,65.1543,65.1543,65.1244,65.1344,800.0
2014-07-02 13:30:00,65.29,65.29,65.25,65.25,900.0,65.1344,65.1344,65.0945,65.0945,900.0
2014-07-02 13:35:00,65.25,65.25,65.16,65.16,1300.0,65.0945,65.0945,65.0047,65.0047,1300.0
2014-07-02 13:40:00,65.18,65.2,65.17,65.17,2300.0,65.0246,65.0446,65.0147,65.0147,2300.0
2014-07-02 13:45:00,65.17,65.18,65.17,65.17,600.0,65.0147,65.0246,65.0147,65.0147,600.0
2014-07-02 13:50:00,65.17,65.28,65.16,65.24,4600.0,65.0147,65.1244,65.0047,65.0845,4600.0
2014-07-02 13:55:00,65.24,65.24,65.2,65.2,700.0,65.0845,65.0845,65.0446,65.0446,700.0
2014-07-02 14:00:00,65.22,65.22,65.13,65.13,2800.0,65.0645,65.0645,64.9747,64.9747,2800.0
2014-07-02 14:05:00,65.13,65.13,65.04,65.05,4500.0,64.9747,64.9747,64.885,64.8949,4500.0
2014-07-02 14:10:00,65.06,65.15,65.06,65.11,2100.0,64.9049,64.9947,64.9049,64.9548,2100.0
2014-07-02 14:15:00,65.15,65.24,65.15,65.16,14700.0,64.9947,65.0845,64.9947,65.0047,14700.0
2014-07-02 14:20:00,65.19,65.19,65.11,65.11,2400.0,65.0346,65.0346,64.9548,64.9548,2400.0
2014-07-02 14:25:00,65.11,65.11,65.05,65.05,500.0,64.9548,64.9548,64.8949,64.8949,500.0
2014-07-02 14:30:00,65.05,65.12,65.04,65.12,3500.0,64.8949,64.9648,64.885,64.9648,3500.0
2014-07-02 14:35:00,65.14,65.14,65.06,65.06,1700.0,64.9847,64.9847,64.9049,64.9049,1700.0
2014-07-02 14:40:00,65.06,65.06,65.03,65.04,1900.0,64.9049,64.9049,64.875,64.885,1900.0
2014-07-02 14:45:00,65.03,65.11,65.03,65.1,4400.0,64.875,64.9548,64.875,64.9448,4400.0
2014-07-02 14:50:00,65.1,65.11,65.09,65.1,1400.0,64.9448,64.9548,64.9348,64.9448,1400.0
2014-07-02 14:55:00,65.1,65.18,65.1,65.18,1800.0,64.9448,65.0246,64.9448,65.0246,1800.0
2014-07-02 15:00:00,65.2,65.22,65.15,65.19,5500.0,65.0446,65.0645,64.9947,65.0346,5500.0
2014-07-02 15:05:00,65.19,65.2,65.13,65.18,3700.0,65.0346,65.0446,64.9747,65.0246,3700.0
2014-07-02 15:10:00,65.17,65.2,65.17,65.19,700.0,65.0147,65.0446,65.0147,65.0346,700.0
2014-07-02 15:15:00,65.19,65.2,65.17,65.2,4200.0,65.0346,65.0446,65.0147,65.0446,4200.0
2014-07-02 15:20:00,65.19,65.2,65.14,65.14,4800.0,65.0346,65.0446,64.9847,64.9847,4800.0
2014-07-02 15:25:00,65.14,65.14,65.08,65.11,3700.0,64.9847,64.9847,64.9249,64.9548,3700.0
2014-07-02 15:30:00,65.11,65.13,65.08,65.1,7000.0,64.9548,64.9747,64.9249,64.9448,7000.0
2014-07-02 15:35:00,65.1,65.1,65.08,65.1,5200.0,64.9448,64.9448,64.9249,64.9448,5200.0
2014-07-02 15:40:00,65.1,65.11,64.77,64.84,28100.0,64.9448,64.9548,64.6156,64.6854,28100.0
2014-07-02 15:45:00,64.86,64.93,64.82,64.89,5300.0,64.7054,64.7752,64.6655,64.7353,5300.0
2014-07-02 15:50:00,64.9,64.9,64.78,64.78,6200.0,64.7453,64.7453,64.6256,64.6256,6200.0
2014-07-02 15:55:00,64.78,64.88,64.71,64.87,15000.0,64.6256,64.7253,64.5557,64.7154,15000.0
2014-07-03 09:30:00,65.1,65.3,64.88,65.06,8300.0,64.9448,65.1443,64.7253,64.9049,8300.0
2014-07-03 09:35:00,65.35,65.35,65.15,65.19,2200.0,65.1942,65.1942,64.9947,65.0346,2200.0
2014-07-03 09:40:00,65.23,65.45,65.23,65.3,4500.0,65.0745,65.294,65.0745,65.1443,4500.0
2014-07-03 09:45:00,65.25,65.25,65.03,65.08,2500.0,65.0945,65.0945,64.875,64.9249,2500.0
2014-07-03 09:50:00,65.08,65.43,65.08,65.31,3400.0,64.9249,65.274,64.9249,65.1543,3400.0
2014-07-03 09:55:00,65.3,65.35,65.18,65.21,2800.0,65.1443,65.1942,65.0246,65.0546,2800.0
2014-07-03 10:00:00,65.21,65.24,65.13,65.24,2600.0,65.0546,65.0845,64.9747,65.0845,2600.0
2014-07-03 10:05:00,65.26,65.27,65.24,65.25,1800.0,65.1044,65.1144,65.0845,65.0945,1800.0
2014-07-03 10:10:00,65.3,65.37,65.17,65.17,9800.0,65.1443,65.2142,65.0147,65.0147,9800.0
2014-07-03 10:15:00,65.2,65.21,65.17,65.2,2000.0,65.0446,65.0546,65.0147,65.0446,2000.0
2014-07-03 10:20:00,65.22,65.22,65.09,65.11,2700.0,65.0645,65.0645,64.9348,64.9548,2700.0
2014-07-03 10:25:00,65.15,65.2,65.1,65.2,7000.0,64.9947,65.0446,64.9448,65.0446,7000.0
2014-07-03 10:30:00,65.15,65.23,65.15,65.23,3800.0,64.9947,65.0745,64.9947,65.0745,3800.0
2014-07-03 10:35:00,65.21,65.22,65.18,65.19,3100.0,65.0546,65.0645,65.0246,65.0346,3100.0
2014-07-03 10:40:00,65.19,65.2,65.17,65.17,1400.0,65.0346,65.0446,65.0147,65.0147,1400.0
2014-07-03 10:45:00,65.12,65.17,65.09,65.17,1500.0,64.9648,65.0147,64.9348,65.0147,1500.0
2014-07-03 10:50:00,65.17,65.2,65.17,65.2,3000.0,65.0147,65.0446,65.0147,65.0446,3000.0
2014-07-03 10:55:00,65.2,65.22,65.12,65.17,3600.0,65.0446,65.0645,64.9648,65.0147,3600.0
2014-07-03 11:00:00,65.2,65.22,65.17,65.17,1300.0,65.0446,65.0645,65.0147,65.0147,1300.0
2014-07-03 11:05:00,65.17,65.2,65.17,65.2,2000.0,65.0147,65.0446,65.0147,65.0446,2000.0
2014-07-03 11:10:00,65.2,65.2,65.05,65.07,2800.0,65.0446,65.0446,64.8949,64.9149,2800.0
2014-07-03 11:15:00,65.06,65.11,65.06,65.08,1300.0,64.9049,64.9548,64.9049,64.9249,1300.0
2014-07-03 11:20:00,65.07,65.08,65.03,65.07,1900.0,64.9149,64.9249,64.875,64.9149,1900.0
2014-07-03 11:25:00,65.08,65.11,65.07,65.1,2800.0,64.9249,64.9548,64.9149,64.9448,2800.0
2014-07-03 11:30:00,65.09,65.13,65.01,65.13,9000.0,64.9348,64.9747,64.855,64.9747,9000.0
2014-07-03 11:35:00,65.11,65.12,65.06,65.06,1600.0,64.9548,64.9648,64.9049,64.9049,1600.0
2014-07-03 11:40:00,65.06,65.06,65.0,65.01,4000.0,64.9049,64.9049,64.8451,64.855,4000.0
2014-07-03 11:45:00,65.02,65.02,65.01,65.01,500.0,64.865,64.865,64.855,64.855,500.0
2014-07-03 11:50:00,65.0,65.01,64.98,65.0,2700.0,64.8451,64.855,64.8251,64.8451,2700.0
2014-07-03 11:55:00,65.0,65.04,64.99,65.0,3200.0,64.8451,64.885,64.8351,64.8451,3200.0
2014-07-03 12:00:00,65.0,65.05,64.99,65.0,3400.0,64.8451,64.8949,64.8351,64.8451,3400.0
2014-07-03 12:05:00,65.04,65.09,65.03,65.09,5500.0,64.885,64.9348,64.875,64.9348,5500.0
2014-07-03 12:10:00,65.1,65.1,65.07,65.1,2400.0,64.9448,64.9448,64.9149,64.9448,2400.0
2014-07-03 12:15:00,65.08,65.09,65.07,65.09,800.0,64.9249,64.9348,64.9149,64.9348,800.0
2014-07-03 12:20:00,65.08,65.1,65.04,65.1,2300.0,64.9249,64.9448,64.885,64.9448,2300.0
2014-07-03 12:25:00,65.1,65.1,65.04,65.04,6600.0,64.9448,64.9448,64.885,64.885,6600.0
2014-07-03 12:30:00,65.05,65.08,65.04,65.08,4500.0,64.8949,64.9249,64.885,64.9249,4500.0
2014-07-03 12:35:00,65.08,65.1,65.03,65.03,5700.0,64.9249,64.9448,64.875,64.875,5700.0
2014-07-03 12:40:00,65.03,65.06,65.01,65.06,7300.0,64.875,64.9049,64.855,64.9049,7300.0
2014-07-03 12:45:00,65.07,65.09,64.98,64.98,1600.0,64.9149,64.9348,64.8251,64.8251,1600.0
2014-07-03 12:50:00,64.99,64.99,64.88,64.89,5900.0,64.8351,64.8351,64.7253,64.7353,5900.0
2014-07-03 12:55:00,64.89,64.9,64.79,64.83,12400.0,64.7353,64.7453,64.6356,64.6755,12400.0
2014-07-07 09:30:00,64.78,64.78,64.61,64.62,4100.0,64.6256,64.6256,64.456,64.466,4100.0
2014-07-07 09:35:00,64.62,64.65,64.61,64.65,1700.0,64.466,64.4959,64.456,64.4959,1700.0
2014-07-07 09:40:00,64.65,64.65,64.42,64.51,2700.0,64.4959,64.4959,64.2664,64.3562,2700.0
2014-07-07 09:45:00,64.65,64.7,64.65,64.7,2600.0,64.4959,64.5458,64.4959,64.5458,2600.0
2014-07-07 09:50:00,64.7,64.7,64.64,64.64,1300.0,64.5458,64.5458,64.4859,64.4859,1300.0
2014-07-07 09:55:00,64.66,64.66,64.48,64.5,2300.0,64.5059,64.5059,64.3263,64.3462,2300.0
2014-07-07 10:00:00,64.5,64.5,64.49,64.49,800.0,64.3462,64.3462,64.3363,64.3363,800.0
2014-07-07 10:05:00,64.49,64.55,64.49,64.55,1900.0,64.3363,64.3961,64.3363,64.3961,1900.0
2014-07-07 10:10:00,64.6,64.65,64.57,64.61,2200.0,64.446,64.4959,64.4161,64.456,2200.0
2014-07-07 10:15:00,64.54,64.56,64.44,64.44,16000.0,64.3862,64.4061,64.2864,64.2864,16000.0
2014-07-07 10:20:00,64.47,64.5,64.47,64.48,1200.0,64.3163,64.3462,64.3163,64.3263,1200.0
2014-07-07 10:25:00,64.49,64.51,64.49,64.49,2200.0,64.3363,64.3562,64.3363,64.3363,2200.0
2014-07-07 10:30:00,64.49,64.49,64.44,64.44,1300.0,64.3363,64.3363,64.2864,64.2864,1300.0
2014-07-07 10:35:00,64.46,64.49,64.46,64.49,1500.0,64.3063,64.3363,64.3063,64.3363,1500.0
2014-07-07 10:40:00,64.5,64.5,64.5,64.5,2200.0,64.3462,64.3462,64.3462,64.3462,2200.0
2014-07-07 10:45:00,64.5,64.5,64.49,64.49,600.0,64.3462,64.3462,64.3363,64.3363,600.0
2014-07-07 10:50:00,64.49,64.5,64.39,64.39,1300.0,64.3363,64.3462,64.2365,64.2365,1300.0
2014-07-07 10:55:00,64.39,64.39,64.24,64.3,2900.0,64.2365,64.2365,64.0869,64.1467,2900.0
2014-07-07 11:00:00,64.3,64.33,64.2,64.2,2800.0,64.1467,64.1767,64.047,64.047,2800.0
2014-07-07 11:05:00,64.23,64.27,64.23,64.27,1200.0,64.0769,64.1168,64.0769,64.1168,1200.0
2014-07-07 11:10:00,64.27,64.27,64.27,64.27,0.0,64.1168,64.1168,64.1168,64.1168,0.0
2014-07-07 11:15:00,64.28,64.29,64.28,64.29,2000.0,64.1268,64.1367,64.1268,64.1367,2000.0
2014-07-07 11:20:00,64.29,64.29,64.26,64.26,800.0,64.1367,64.1367,64.1068,64.1068,800.0
2014-07-07 11:25:00,64.29,64.3,64.29,64.3,2000.0,64.1367,64.1467,64.1367,64.1467,2000.0
2014-07-07 11:30:00,64.3,64.3,64.26,64.29,1200.0,64.1467,64.1467,64.1068,64.1367,1200.0
2014-07-07 11:35:00,64.37,64.37,64.33,64.34,700.0,64.2166,64.2166,64.1767,64.1866,700.0
2014-07-07 11:40:00,64.34,64.37,64.31,64.31,1400.0,64.1866,64.2166,64.1567,64.1567,1400.0
2014-07-07 11:45:00,64.33,64.33,64.29,64.29,1500.0,64.1767,64.1767,64.1367,64.1367,1500.0
2014-07-07 11:50:00,64.3,64.35,64.3,64.35,1900.0,64.1467,64.1966,64.1467,64.1966,1900.0
2014-07-07 11:55:00,64.35,64.36,64.34,64.34,1400.0,64.1966,64.2066,64.1866,64.1866,1400.0
2014-07-07 12:00:00,64.37,64.42,64.37,64.42,3100.0,64.2166,64.2664,64.2166,64.2664,3100.0
2014-07-07 12:05:00,64.42,64.42,64.38,64.38,1000.0,64.2664,64.2664,64.2265,64.2265,1000.0
2014-07-07 12:10:00,64.42,64.42,64.42,64.42,1200.0,64.2664,64.2664,64.2664,64.2664,1200.0
2014-07-07 12:15:00,64.42,64.45,64.42,64.43,900.0,64.2664,64.2964,64.2664,64.2764,900.0
2014-07-07 12:20:00,64.49,64.5,64.46,64.46,400.0,64.3363,64.3462,64.3063,64.3063,400.0
2014-07-07 12:25:00,64.5,64.5,64.43,64.43,1600.0,64.3462,64.3462,64.2764,64.2764,1600.0
2014-07-07 12:30:00,64.43,64.43,64.33,64.36,1900.0,64.2764,64.2764,64.1767,64.2066,1900.0
2014-07-07 12:35:00,64.38,64.39,64.37,64.37,900.0,64.2265,64.2365,64.2166,64.2166,900.0
2014-07-07 12:40:00,64.39,64.39,64.38,64.38,900.0,64.2365,64.2365,64.2265,64.2265,900.0
2014-07-07 12:45:00,64.38,64.39,64.31,64.31,1200.0,64.2265,64.2365,64.1567,64.1567,1200.0
2014-07-07 12:50:00,64.32,64.32,64.3,64.31,1700.0,64.1667,64.1667,64.1467,64.1567,1700.0
2014-07-07 12:55:00,64.32,64.33,64.31,64.31,1600.0,64.1667,64.1767,64.1567,64.1567,1600.0
2014-07-07 13:00:00,64.35,64.35,64.29,64.3,3900.0,64.1966,64.1966,64.1367,64.1467,3900.0
2014-07-07 13:05:00,64.3,64.3,64.27,64.28,900.0,64.1467,64.1467,64.1168,64.1268,900.0
2014-07-07 13:10:00,64.28,64.28,64.27,64.27,1600.0,64.1268,64.1268,64.1168,64.1168,1600.0
2014-07-07 13:15:00,64.26,64.26,64.23,64.24,800.0,64.1068,64.1068,64.0769,64.0869,800.0
2014-07-07 13:20:00,64.25,64.25,64.19,64.2,3500.0,64.0968,64.0968,64.037,64.047,3500.0
2014-07-07 13:25:00,64.2,64.29,64.18,64.29,4800.0,64.047,64.1367,64.027,64.1367,4800.0
2014-07-07 13:30:00,64.27,64.27,64.27,64.27,100.0,64.1168,64.1168,64.1168,64.1168,100.0
2014-07-07 13:35:00,64.28,64.34,64.28,64.3,2200.0,64.1268,64.1866,64.1268,64.1467,2200.0
2014-07-07 13:40:00,64.31,64.36,64.31,64.36,500.0,64.1567,64.2066,64.1567,64.2066,500.0
2014-07-07 13:45:00,64.36,64.45,64.36,64.44,3200.0,64.2066,64.2964,64.2066,64.2864,3200.0
2014-07-07 13:50:00,64.45,64.45,64.44,64.44,4100.0,64.2964,64.2964,64.2864,64.2864,4100.0
2014-07-07 13:55:00,64.45,64.45,64.38,64.38,2100.0,64.2964,64.2964,64.2265,64.2265,2100.0
2014-07-07 14:00:00,64.4,64.4,64.38,64.39,1400.0,64.2465,64.2465,64.2265,64.2365,1400.0
2014-07-07 14:05:00,64.39,64.39,64.34,64.34,2100.0,64.2365,64.2365,64.1866,64.1866,2100.0
2014-07-07 14:10:00,64.33,64.33,64.3,64.3,500.0,64.1767,64.1767,64.1467,64.1467,500.0
2014-07-07 14:15:00,64.3,64.31,64.3,64.31,1100.0,64.1467,64.1567,64.1467,64.1567,1100.0
2014-07-07 14:20:00,64.35,64.35,64.24,64.26,2200.0,64.1966,64.1966,64.0869,64.1068,2200.0
2014-07-07 14:25:00,64.26,64.29,64.26,64.29,700.0,64.1068,64.1367,64.1068,64.1367,700.0
2014-07-07 14:30:00,64.29,64.29,64.15,64.15,1500.0,64.1367,64.1367,63.9971,63.9971,1500.0
2014-07-07 14:35:00,64.15,64.18,64.14,64.18,1400.0,63.9971,64.027,63.9871,64.027,1400.0
2014-07-07 14:40:00,64.17,64.25,64.17,64.19,2900.0,64.017,64.0968,64.017,64.037,2900.0
2014-07-07 14:45:00,64.19,64.22,64.16,64.2,2200.0,64.037,64.0669,64.0071,64.047,2200.0
2014-07-07 14:50:00,64.2,64.2,64.17,64.2,3500.0,64.047,64.047,64.017,64.047,3500.0
2014-07-07 14:55:00,64.2,64.2,64.14,64.15,4100.0,64.047,64.047,63.9871,63.9971,4100.0
2014-07-07 15:00:00,64.15,64.17,64.15,64.17,1100.0,63.9971,64.017,63.9971,64.017,1100.0
2014-07-07 15:05:00,64.18,64.19,64.16,64.17,2400.0,64.027,64.037,64.0071,64.017,2400.0
2014-07-07 15:10:00,64.17,64.2,64.17,64.18,3300.0,64.017,64.047,64.017,64.027,3300.0
2014-07-07 15:15:00,64.18,64.19,64.14,64.14,3400.0,64.027,64.037,63.9871,63.9871,3400.0
2014-07-07 15:20:00,64.13,64.15,64.11,64.11,4600.0,63.9771,63.9971,63.9572,63.9572,4600.0
2014-07-07 15:25:00,64.11,64.11,64.03,64.04,3200.0,63.9572,63.9572,63.8774,63.8873,3200.0
2014-07-07 15:30:00,64.04,64.04,64.0,64.02,7400.0,63.8873,63.8873,63.8474,63.8674,7400.0
2014-07-07 15:35:00,64.02,64.03,64.01,64.02,2100.0,63.8674,63.8774,63.8574,63.8674,2100.0
2014-07-07 15:40:00,64.02,64.02,63.99,64.0,4300.0,63.8674,63.8674,63.8375,63.8474,4300.0
2014-07-07 15:45:00,63.99,63.99,63.93,63.93,6400.0,63.8375,63.8375,63.7776,63.7776,6400.0
2014-07-07 15:50:00,63.94,63.95,63.87,63.87,7700.0,63.7876,63.7976,63.7177,63.7177,7700.0
2014-07-07 15:55:00,63.86,63.95,63.86,63.93,15600.0,63.7078,63.7976,63.7078,63.7776,15600.0
2014-07-08 09:30:00,63.91,63.91,63.56,63.56,2300.0,63.7577,63.7577,63.4085,63.4085,2300.0
2014-07-08 09:35:00,63.57,63.61,63.41,63.55,900.0,63.4185,63.4584,63.2588,63.3985,900.0
2014-07-08 09:40:00,63.48,63.54,63.39,63.39,900.0,63.3287,63.3885,63.2389,63.2389,900.0
2014-07-08 09:45:00,63.41,63.5,63.35,63.39,1300.0,63.2588,63.3486,63.199,63.2389,1300.0
2014-07-08 09:50:00,63.34,63.35,63.29,63.3,900.0,63.189,63.199,63.1391,63.1491,900.0
2014-07-08 09:55:00,63.31,63.35,63.22,63.28,4700.0,63.1591,63.199,63.0693,63.1292,4700.0
2014-07-08 10:00:00,63.24,63.3,63.18,63.18,5600.0,63.0893,63.1491,63.0294,63.0294,5600.0
2014-07-08 10:05:00,63.11,63.24,63.11,63.21,1500.0,62.9596,63.0893,62.9596,63.0593,1500.0
2014-07-08 10:10:00,63.21,63.21,63.19,63.19,400.0,63.0593,63.0593,63.0394,63.0394,400.0
2014-07-08 10:15:00,63.18,63.34,63.18,63.29,2000.0,63.0294,63.189,63.0294,63.1391,2000.0
2014-07-08 10:20:00,63.29,63.29,63.23,63.25,700.0,63.1391,63.1391,63.0793,63.0992,700.0
2014-07-08 10:25:00,63.22,63.3,63.22,63.3,500.0,63.0693,63.1491,63.0693,63.1491,500.0
2014-07-08 10:30:00,63.31,63.31,63.11,63.13,1100.0,63.1591,63.1591,62.9596,62.9795,1100.0
2014-07-08 10:35:00,63.12,63.21,63.12,63.18,1400.0,62.9695,63.0593,62.9695,63.0294,1400.0
2014-07-08 10:40:00,63.21,63.24,63.15,63.16,1000.0,63.0593,63.0893,62.9995,63.0094,1000.0
2014-07-08 10:45:00,63.15,63.18,63.15,63.17,1700.0,62.9995,63.0294,62.9995,63.0194,1700.0
2014-07-08 10:50:00,63.18,63.27,63.18,63.24,1900.0,63.0294,63.1192,63.0294,63.0893,1900.0
2014-07-08 10:55:00,63.16,63.2,63.15,63.17,1000.0,63.0094,63.0493,62.9995,63.0194,1000.0
2014-07-08 11:00:00,63.18,63.18,63.11,63.13,4100.0,63.0294,63.0294,62.9596,62.9795,4100.0
2014-07-08 11:05:00,63.14,63.14,63.11,63.12,3100.0,62.9895,62.9895,62.9596,62.9695,3100.0
2014-07-08 11:10:00,63.12,63.14,63.11,63.11,2500.0,62.9695,62.9895,62.9596,62.9596,2500.0
2014-07-08 11:15:00,63.15,63.16,63.12,63.12,1200.0,62.9995,63.0094,62.9695,62.9695,1200.0
2014-07-08 11:20:00,63.12,63.14,63.11,63.13,4600.0,62.9695,62.9895,62.9596,62.9795,4600.0
2014-07-08 11:25:00,63.1,63.12,63.1,63.1,3600.0,62.9496,62.9695,62.9496,62.9496,3600.0
2014-07-08 11:30:00,63.1,63.25,63.1,63.2,1900.0,62.9496,63.0992,62.9496,63.0493,1900.0
2014-07-08 11:35:00,63.21,63.23,63.19,63.23,1500.0,63.0593,63.0793,63.0394,63.0793,1500.0
2014-07-08 11:40:00,63.28,63.28,63.21,63.21,900.0,63.1292,63.1292,63.0593,63.0593,900.0
2014-07-08 11:45:00,63.2,63.24,63.2,63.24,300.0,63.0493,63.0893,63.0493,63.0893,300.0
2014-07-08 11:50:00,63.21,63.21,63.14,63.14,300.0,63.0593,63.0593,62.9895,62.9895,300.0
2014-07-08 11:55:00,63.13,63.2,63.13,63.2,500.0,62.9795,63.0493,62.9795,63.0493,500.0
2014-07-08 12:00:00,63.16,63.2,63.16,63.2,1400.0,63.0094,63.0493,63.0094,63.0493,1400.0
2014-07-08 12:05:00,63.22,63.22,63.19,63.19,700.0,63.0693,63.0693,63.0394,63.0394,700.0
2014-07-08 12:10:00,63.16,63.16,63.12,63.12,300.0,63.0094,63.0094,62.9695,62.9695,300.0
2014-07-08 12:15:00,63.12,63.14,63.1,63.14,300.0,62.9695,62.9895,62.9496,62.9895,300.0
2014-07-08 12:20:00,63.13,63.16,63.13,63.16,700.0,62.9795,63.0094,62.9795,63.0094,700.0
2014-07-08 12:25:00,63.21,63.24,63.21,63.22,1700.0,63.0593,63.0893,63.0593,63.0693,1700.0
2014-07-08 12:30:00,63.26,63.27,63.17,63.17,3600.0,63.1092,63.1192,63.0194,63.0194,3600.0
2014-07-08 12:35:00,63.16,63.17,63.16,63.17,200.0,63.0094,63.0194,63.0094,63.0194,200.0
2014-07-08 12:40:00,63.15,63.18,63.13,63.18,2100.0,62.9995,63.0294,62.9795,63.0294,2100.0
2014-07-08 12:45:00,63.19,63.2,63.09,63.11,2100.0,63.0394,63.0493,62.9396,62.9596,2100.0
2014-07-08 12:50:00,63.06,63.14,63.04,63.12,2200.0,62.9097,62.9895,62.8897,62.9695,2200.0
2014-07-08 12:55:00,63.12,63.12,63.08,63.09,3500.0,62.9695,62.9695,62.9296,62.9396,3500.0
2014-07-08 13:00:00,63.12,63.12,63.09,63.09,2000.0,62.9695,62.9695,62.9396,62.9396,2000.0
2014-07-08 13:05:00,63.1,63.12,63.1,63.12,1800.0,62.9496,62.9695,62.9496,62.9695,1800.0
2014-07-08 13:10:00,63.12,63.21,63.12,63.21,2400.0,62.9695,63.0593,62.9695,63.0593,2400.0
2014-07-08 13:15:00,63.21,63.21,63.19,63.21,2200.0,63.0593,63.0593,63.0394,63.0593,2200.0
2014-07-08 13:20:00,63.22,63.27,63.22,63.25,5200.0,63.0693,63.1192,63.0693,63.0992,5200.0
2014-07-08 13:25:00,63.25,63.29,63.2,63.2,2000.0,63.0992,63.1391,63.0493,63.0493,2000.0
2014-07-08 13:30:00,63.21,63.22,63.2,63.21,4700.0,63.0593,63.0693,63.0493,63.0593,4700.0
2014-07-08 13:35:00,63.2,63.22,63.13,63.14,4300.0,63.0493,63.0693,62.9795,62.9895,4300.0
2014-07-08 13:40:00,63.2,63.25,63.2,63.2,4100.0,63.0493,63.0992,63.0493,63.0493,4100.0
2014-07-08 13:45:00,63.2,63.22,63.16,63.16,2100.0,63.0493,63.0693,63.0094,63.0094,2100.0
2014-07-08 13:50:00,63.19,63.21,63.18,63.19,2500.0,63.0394,63.0593,63.0294,63.0394,2500.0
2014-07-08 13:55:00,63.2,63.23,63.17,63.18,3700.0,63.0493,63.0793,63.0194,63.0294,3700.0
2014-07-08 14:00:00,63.18,63.18,63.1,63.12,2000.0,63.0294,63.0294,62.9496,62.9695,2000.0
2014-07-08 14:05:00,63.12,63.15,63.12,63.15,2300.0,62.9695,62.9995,62.9695,62.9995,2300.0
2014-07-08 14:10:00,63.15,63.19,63.15,63.16,2400.0,62.9995,63.0394,62.9995,63.0094,2400.0
2014-07-08 14:15:00,63.17,63.17,63.12,63.12,4500.0,63.0194,63.0194,62.9695,62.9695,4500.0
2014-07-08 14:20:00,63.12,63.18,63.12,63.18,900.0,62.9695,63.0294,62.9695,63.0294,900.0
2014-07-08 14:25:00,63.18,63.19,63.15,63.15,3800.0,63.0294,63.0394,62.9995,62.9995,3800.0
2014-07-08 14:30:00,63.16,63.17,63.11,63.11,3700.0,63.0094,63.0194,62.9596,62.9596,3700.0
2014-07-08 14:35:00,63.11,63.11,63.11,63.11,0.0,62.9596,62.9596,62.9596,62.9596,0.0
2014-07-08 14:40:00,63.13,63.2,63.12,63.2,3700.0,62.9795,63.0493,62.9695,63.0493,3700.0
2014-07-08 14:45:00,63.2,63.2,63.09,63.1,2000.0,63.0493,63.0493,62.9396,62.9496,2000.0
2014-07-08 14:50:00,63.12,63.15,63.12,63.13,3500.0,62.9695,62.9995,62.9695,62.9795,3500.0
2014-07-08 14:55:00,63.13,63.19,63.12,63.17,1800.0,62.9795,63.0394,62.9695,63.0194,1800.0
2014-07-08 15:00:00,63.17,63.17,63.08,63.08,2800.0,63.0194,63.0194,62.9296,62.9296,2800.0
2014-07-08 15:05:00,63.09,63.12,63.09,63.11,5400.0,62.9396,62.9695,62.9396,62.9596,5400.0
2014-07-08 15:10:00,63.11,63.12,63.1,63.11,4400.0,62.9596,62.9695,62.9496,62.9596,4400.0
2014-07-08 15:15:00,63.11,63.17,63.1,63.1,5400.0,62.9596,63.0194,62.9496,62.9496,5400.0
2014-07-08 15:20:00,63.11,63.11,63.05,63.08,5400.0,62.9596,62.9596,62.8997,62.9296,5400.0
2014-07-08 15:25:00,63.1,63.1,63.01,63.03,8200.0,62.9496,62.9496,62.8598,62.8798,8200.0
2014-07-08 15:30:00,63.04,63.07,63.01,63.06,9000.0,62.8897,62.9197,62.8598,62.9097,9000.0
2014-07-08 15:35:00,63.05,63.05,63.0,63.03,8600.0,62.8997,62.8997,62.8498,62.8798,8600.0
2014-07-08 15:40:00,63.03,63.03,62.94,62.94,5300.0,62.8798,62.8798,62.79,62.79,5300.0
2014-07-08 15:45:00,62.94,62.95,62.89,62.9,15100.0,62.79,62.7999,62.7401,62.7501,15100.0
2014-07-08 15:50:00,62.89,62.9,62.88,62.89,7200.0,62.7401,62.7501,62.7301,62.7401,7200.0
2014-07-08 15:55:00,62.89,63.05,62.86,62.98,29200.0,62.7401,62.8997,62.7102,62.8299,29200.0
2014-07-09 09:30:00,63.22,63.22,62.69,63.08,2800.0,63.0693,63.0693,62.5406,62.9296,2800.0
2014-07-09 09:35:00,63.0,63.25,63.0,63.24,4400.0,62.8498,63.0992,62.8498,63.0893,4400.0
2014-07-09 09:40:00,63.18,63.2,63.17,63.17,900.0,63.0294,63.0493,63.0194,63.0194,900.0
2014-07-09 09:45:00,63.12,63.17,63.1,63.1,3500.0,62.9695,63.0194,62.9496,62.9496,3500.0
2014-07-09 09:50:00,63.11,63.12,63.09,63.09,1900.0,62.9596,62.9695,62.9396,62.9396,1900.0
2014-07-09 09:55:00,63.14,63.14,63.09,63.09,1200.0,62.9895,62.9895,62.9396,62.9396,1200.0
2014-07-09 10:00:00,63.05,63.15,63.05,63.15,1100.0,62.8997,62.9995,62.8997,62.9995,1100.0
2014-07-09 10:05:00,63.12,63.19,63.11,63.11,1400.0,62.9695,63.0394,62.9596,62.9596,1400.0
2014-07-09 10:10:00,63.1,63.1,63.05,63.1,3400.0,62.9496,62.9496,62.8997,62.9496,3400.0
2014-07-09 10:15:00,63.12,63.16,63.07,63.1,3800.0,62.9695,63.0094,62.9197,62.9496,3800.0
2014-07-09 10:20:00,63.06,63.15,63.06,63.15,1800.0,62.9097,62.9995,62.9097,62.9995,1800.0
2014-07-09 10:25:00,63.12,63.12,63.12,63.12,100.0,62.9695,62.9695,62.9695,62.9695,100.0
2014-07-09 10:30:00,63.13,63.17,63.11,63.13,7900.0,62.9795,63.0194,62.9596,62.9795,7900.0
2014-07-09 10:35:00,63.13,63.15,63.1,63.1,1900.0,62.9795,62.9995,62.9496,62.9496,1900.0
2014-07-09 10:40:00,63.12,63.15,63.12,63.15,2300.0,62.9695,62.9995,62.9695,62.9995,2300.0
2014-07-09 10:45:00,63.14,63.14,63.1,63.1,22400.0,62.9895,62.9895,62.9496,62.9496,22400.0
2014-07-09 10:50:00,63.1,63.13,63.1,63.12,1800.0,62.9496,62.9795,62.9496,62.9695,1800.0
2014-07-09 10:55:00,63.12,63.12,63.12,63.12,900.0,62.9695,62.9695,62.9695,62.9695,900.0
2014-07-09 11:00:00,63.12,63.12,63.06,63.09,3500.0,62.9695,62.9695,62.9097,62.9396,3500.0
2014-07-09 11:05:00,63.13,63.16,63.13,63.15,2400.0,62.9795,63.0094,62.9795,62.9995,2400.0
2014-07-09 11:10:00,63.15,63.15,63.1,63.13,1800.0,62.9995,62.9995,62.9496,62.9795,1800.0
2014-07-09 11:15:00,63.18,63.22,63.18,63.21,700.0,63.0294,63.0693,63.0294,63.0593,700.0
2014-07-09 11:20:00,63.21,63.22,63.18,63.18,6200.0,63.0593,63.0693,63.0294,63.0294,6200.0
2014-07-09 11:25:00,63.18,63.18,63.17,63.17,900.0,63.0294,63.0294,63.0194,63.0194,900.0
2014-07-09 11:30:00,63.11,63.11,63.06,63.07,1700.0,62.9596,62.9596,62.9097,62.9197,1700.0
2014-07-09 11:35:00,63.06,63.12,63.06,63.12,1000.0,62.9097,62.9695,62.9097,62.9695,1000.0
2014-07-09 11:40:00,63.12,63.12,63.07,63.12,700.0,62.9695,62.9695,62.9197,62.9695,700.0
2014-07-09 11:45:00,63.12,63.12,63.06,63.07,1200.0,62.9695,62.9695,62.9097,62.9197,1200.0
2014-07-09 11:50:00,63.06,63.07,63.06,63.07,1500.0,62.9097,62.9197,62.9097,62.9197,1500.0
2014-07-09 11:55:00,63.06,63.12,63.06,63.1,1300.0,62.9097,62.9695,62.9097,62.9496,1300.0
2014-07-09 12:00:00,63.11,63.11,63.07,63.07,600.0,62.9596,62.9596,62.9197,62.9197,600.0
2014-07-09 12:05:00,63.1,63.11,63.1,63.11,1200.0,62.9496,62.9596,62.9496,62.9596,1200.0
2014-07-09 12:10:00,63.12,63.12,63.1,63.1,400.0,62.9695,62.9695,62.9496,62.9496,400.0
2014-07-09 12:15:00,63.08,63.08,63.05,63.05,2100.0,62.9296,62.9296,62.8997,62.8997,2100.0
2014-07-09 12:20:00,63.05,63.09,63.05,63.09,1500.0,62.8997,62.9396,62.8997,62.9396,1500.0
2014-07-09 12:25:00,63.13,63.13,63.12,63.12,900.0,62.9795,62.9795,62.9695,62.9695,900.0
2014-07-09 12:30:00,63.12,63.14,63.09,63.14,1300.0,62.9695,62.9895,62.9396,62.9895,1300.0
2014-07-09 12:35:00,63.14,63.16,63.13,63.14,500.0,62.9895,63.0094,62.9795,62.9895,500.0
2014-07-09 12:40:00,63.14,63.19,63.14,63.16,2500.0,62.9895,63.0394,62.9895,63.0094,2500.0
2014-07-09 12:45:00,63.16,63.16,63.14,63.15,1300.0,63.0094,63.0094,62.9895,62.9995,1300.0
2014-07-09 12:50:00,63.15,63.15,63.13,63.13,600.0,62.9995,62.9995,62.9795,62.9795,600.0
2014-07-09 12:55:00,63.17,63.2,63.17,63.2,700.0,63.0194,63.0493,63.0194,63.0493,700.0
2014-07-09 13:00:00,63.2,63.21,63.17,63.17,1900.0,63.0493,63.0593,63.0194,63.0194,1900.0
2014-07-09 13:05:00,63.18,63.18,63.18,63.18,100.0,63.0294,63.0294,63.0294,63.0294,100.0
2014-07-09 13:10:00,63.2,63.2,63.18,63.18,1200.0,63.0493,63.0493,63.0294,63.0294,1200.0
2014-07-09 13:15:00,63.19,63.23,63.18,63.18,1400.0,63.0394,63.0793,63.0294,63.0294,1400.0
2014-07-09 13:20:00,63.17,63.17,63.11,63.11,1800.0,63.0194,63.0194,62.9596,62.9596,1800.0
2014-07-09 13:25:00,63.11,63.17,63.1,63.13,2100.0,62.9596,63.0194,62.9496,62.9795,2100.0
2014-07-09 13:30:00,63.13,63.13,63.13,63.13,0.0,62.9795,62.9795,62.9795,62.9795,0.0
2014-07-09 13:35:00,63.15,63.17,63.14,63.17,1600.0,62.9995,63.0194,62.9895,63.0194,1600.0
2014-07-09 13:40:00,63.2,63.22,63.15,63.15,700.0,63.0493,63.0693,62.9995,62.9995,700.0
2014-07-09 13:45:00,63.17,63.17,63.16,63.17,1700.0,63.0194,63.0194,63.0094,63.0194,1700.0
2014-07-09 13:50:00,63.2,63.22,63.19,63.21,2300.0,63.0493,63.0693,63.0394,63.0593,2300.0
2014-07-09 13:55:00,63.23,63.25,63.2,63.21,2200.0,63.0793,63.0992,63.0493,63.0593,2200.0
2014-07-09 14:00:00,63.2,63.25,63.16,63.17,5200.0,63.0493,63.0992,63.0094,63.0194,5200.0
2014-07-09 14:05:00,63.18,63.18,63.07,63.13,4600.0,63.0294,63.0294,62.9197,62.9795,4600.0
2014-07-09 14:10:00,63.2,63.36,63.2,63.31,6100.0,63.0493,63.209,63.0493,63.1591,6100.0
2014-07-09 14:15:00,63.31,63.5,63.31,63.48,4100.0,63.1591,63.3486,63.1591,63.3287,4100.0
2014-07-09 14:20:00,63.49,63.49,63.37,63.37,3500.0,63.3387,63.3387,63.2189,63.2189,3500.0
2014-07-09 14:25:00,63.37,63.39,63.36,63.37,3900.0,63.2189,63.2389,63.209,63.2189,3900.0
2014-07-09 14:30:00,63.37,63.37,63.29,63.34,3000.0,63.2189,63.2189,63.1391,63.189,3000.0
2014-07-09 14:35:00,63.36,63.36,63.22,63.27,17900.0,63.209,63.209,63.0693,63.1192,17900.0
2014-07-09 14:40:00,63.3,63.31,63.29,63.3,3400.0,63.1491,63.1591,63.1391,63.1491,3400.0
2014-07-09 14:45:00,63.33,63.34,63.28,63.31,6700.0,63.179,63.189,63.1292,63.1591,6700.0
2014-07-09 14:50:00,63.31,63.37,63.31,63.37,7500.0,63.1591,63.2189,63.1591,63.2189,7500.0
2014-07-09 14:55:00,63.36,63.37,63.33,63.33,3900.0,63.209,63.2189,63.179,63.179,3900.0
2014-07-09 15:00:00,63.33,63.34,63.27,63.33,2000.0,63.179,63.189,63.1192,63.179,2000.0
2014-07-09 15:05:00,63.34,63.34,63.27,63.28,3000.0,63.189,63.189,63.1192,63.1292,3000.0
2014-07-09 15:10:00,63.3,63.34,63.29,63.29,4400.0,63.1491,63.189,63.1391,63.1391,4400.0
2014-07-09 15:15:00,63.29,63.3,63.26,63.3,7000.0,63.1391,63.1491,63.1092,63.1491,7000.0
2014-07-09 15:20:00,63.3,63.34,63.3,63.33,5300.0,63.1491,63.189,63.1491,63.179,5300.0
2014-07-09 15:25:00,63.3,63.32,63.24,63.25,3700.0,63.1491,63.1691,63.0893,63.0992,3700.0
2014-07-09 15:30:00,63.19,63.29,63.19,63.29,3700.0,63.0394,63.1391,63.0394,63.1391,3700.0
2014-07-09 15:35:00,63.29,63.4,63.29,63.4,7000.0,63.1391,63.2489,63.1391,63.2489,7000.0
2014-07-09 15:40:00,63.39,63.42,63.39,63.39,5100.0,63.2389,63.2688,63.2389,63.2389,5100.0
2014-07-09 15:45:00,63.39,63.4,63.33,63.38,6200.0,63.2389,63.2489,63.179,63.2289,6200.0
2014-07-09 15:50:00,63.36,63.38,63.34,63.37,4800.0,63.209,63.2289,63.189,63.2189,4800.0
2014-07-09 15:55:00,63.36,63.42,63.32,63.42,10200.0,63.209,63.2688,63.1691,63.2688,10200.0
2014-07-10 09:30:00,62.39,62.39,62.35,62.36,400.0,62.2413,62.2413,62.2014,62.2113,400.0
2014-07-10 09:35:00,62.37,62.66,62.37,62.64,4700.0,62.2213,62.5106,62.2213,62.4907,4700.0
2014-07-10 09:40:00,62.77,62.77,62.68,62.68,600.0,62.6204,62.6204,62.5306,62.5306,600.0
2014-07-10 09:45:00,62.67,62.68,62.34,62.48,2600.0,62.5206,62.5306,62.1914,62.3311,2600.0
2014-07-10 09:50:00,62.58,62.75,62.57,62.69,4100.0,62.4308,62.6004,62.4208,62.5406,4100.0
2014-07-10 09:55:00,62.69,62.82,62.54,62.59,5800.0,62.5406,62.6703,62.3909,62.4408,5800.0
2014-07-10 10:00:00,62.59,62.85,62.59,62.66,4500.0,62.4408,62.7002,62.4408,62.5106,4500.0
2014-07-10 10:05:00,62.7,62.84,62.69,62.74,2400.0,62.5505,62.6902,62.5406,62.5904,2400.0
2014-07-10 10:10:00,62.74,62.84,62.74,62.84,500.0,62.5904,62.6902,62.5904,62.6902,500.0
2014-07-10 10:15:00,62.9,62.9,62.66,62.66,3400.0,62.7501,62.7501,62.5106,62.5106,3400.0
2014-07-10 10:20:00,62.66,62.69,62.53,62.53,5000.0,62.5106,62.5406,62.3809,62.3809,5000.0
2014-07-10 10:25:00,62.59,62.59,62.5,62.5,1100.0,62.4408,62.4408,62.351,62.351,1100.0
2014-07-10 10:30:00,62.59,62.61,62.49,62.61,1300.0,62.4408,62.4608,62.341,62.4608,1300.0
2014-07-10 10:35:00,62.57,62.57,62.4,62.44,1700.0,62.4208,62.4208,62.2513,62.2912,1700.0
2014-07-10 10:40:00,62.46,62.53,62.46,62.47,900.0,62.3111,62.3809,62.3111,62.3211,900.0
2014-07-10 10:45:00,62.49,62.57,62.49,62.57,1300.0,62.341,62.4208,62.341,62.4208,1300.0
2014-07-10 10:50:00,62.53,62.54,62.51,62.54,1800.0,62.3809,62.3909,62.361,62.3909,1800.0
2014-07-10 10:55:00,62.59,62.63,62.53,62.54,2600.0,62.4408,62.4807,62.3809,62.3909,2600.0
2014-07-10 11:00:00,62.67,62.76,62.66,62.75,1900.0,62.5206,62.6104,62.5106,62.6004,1900.0
2014-07-10 11:05:00,62.76,62.87,62.75,62.87,1400.0,62.6104,62.7201,62.6004,62.7201,1400.0
2014-07-10 11:10:00,62.91,62.91,62.91,62.91,300.0,62.76,62.76,62.76,62.76,300.0
2014-07-10 11:15:00,62.92,62.92,62.86,62.88,4400.0,62.77,62.77,62.7102,62.7301,4400.0
2014-07-10 11:20:00,62.81,62.89,62.78,62.88,4100.0,62.6603,62.7401,62.6303,62.7301,4100.0
2014-07-10 11:25:00,62.88,62.88,62.81,62.84,1100.0,62.7301,62.7301,62.6603,62.6902,1100.0
2014-07-10 11:30:00,62.75,62.8,62.73,62.8,1600.0,62.6004,62.6503,62.5805,62.6503,1600.0
2014-07-10 11:35:00,62.84,62.86,62.79,62.79,1600.0,62.6902,62.7102,62.6403,62.6403,1600.0
2014-07-10 11:40:00,62.79,62.79,62.71,62.75,5500.0,62.6403,62.6403,62.5605,62.6004,5500.0
2014-07-10 11:45:00,62.8,62.86,62.8,62.86,1300.0,62.6503,62.7102,62.6503,62.7102,1300.0
2014-07-10 11:50:00,62.93,62.96,62.93,62.93,1500.0,62.78,62.8099,62.78,62.78,1500.0
2014-07-10 11:55:00,62.93,62.98,62.93,62.98,1000.0,62.78,62.8299,62.78,62.8299,1000.0
2014-07-10 12:00:00,62.98,63.04,62.98,63.04,1300.0,62.8299,62.8897,62.8299,62.8897,1300.0
2014-07-10 12:05:00,63.06,63.06,62.89,62.9,5000.0,62.9097,62.9097,62.7401,62.7501,5000.0
2014-07-10 12:10:00,62.89,62.9,62.85,62.88,1000.0,62.7401,62.7501,62.7002,62.7301,1000.0
2014-07-10 12:15:00,62.89,62.99,62.89,62.99,800.0,62.7401,62.8398,62.7401,62.8398,800.0
2014-07-10 12:20:00,62.99,63.0,62.98,63.0,1900.0,62.8398,62.8498,62.8299,62.8498,1900.0
2014-07-10 12:25:00,63.0,63.0,62.95,63.0,900.0,62.8498,62.8498,62.7999,62.8498,900.0
2014-07-10 12:30:00,63.0,63.0,62.97,62.99,3800.0,62.8498,62.8498,62.8199,62.8398,3800.0
2014-07-10 12:35:00,63.0,63.0,62.94,62.94,1100.0,62.8498,62.8498,62.79,62.79,1100.0
2014-07-10 12:40:00,62.99,62.99,62.96,62.96,700.0,62.8398,62.8398,62.8099,62.8099,700.0
2014-07-10 12:45:00,62.96,62.98,62.81,62.92,2500.0,62.8099,62.8299,62.6603,62.77,2500.0
2014-07-10 12:50:00,62.92,62.93,62.91,62.93,600.0,62.77,62.78,62.76,62.78,600.0
2014-07-10 12:55:00,62.99,63.03,62.99,63.03,700.0,62.8398,62.8798,62.8398,62.8798,700.0
2014-07-10 13:00:00,63.09,63.1,63.09,63.1,1500.0,62.9396,62.9496,62.9396,62.9496,1500.0
2014-07-10 13:05:00,63.1,63.25,63.1,63.22,2400.0,62.9496,63.0992,62.9496,63.0693,2400.0
2014-07-10 13:10:00,63.22,63.28,63.21,63.26,1300.0,63.0693,63.1292,63.0593,63.1092,1300.0
2014-07-10 13:15:00,63.25,63.3,63.25,63.28,900.0,63.0992,63.1491,63.0992,63.1292,900.0
2014-07-10 13:20:00,63.29,63.44,63.29,63.44,1600.0,63.1391,63.2888,63.1391,63.2888,1600.0
2014-07-10 13:25:00,63.44,63.48,63.44,63.48,1000.0,63.2888,63.3287,63.2888,63.3287,1000.0
2014-07-10 13:30:00,63.47,63.47,63.43,63.43,700.0,63.3187,63.3187,63.2788,63.2788,700.0
2014-07-10 13:35:00,63.45,63.51,63.44,63.51,1000.0,63.2988,63.3586,63.2888,63.3586,1000.0
2014-07-10 13:40:00,63.55,63.55,63.52,63.53,1200.0,63.3985,63.3985,63.3686,63.3786,1200.0
2014-07-10 13:45:00,63.53,63.53,63.5,63.5,800.0,63.3786,63.3786,63.3486,63.3486,800.0
2014-07-10 13:50:00,63.5,63.51,63.41,63.41,1000.0,63.3486,63.3586,63.2588,63.2588,1000.0
2014-07-10 13:55:00,63.44,63.46,63.41,63.45,1100.0,63.2888,63.3087,63.2588,63.2988,1100.0
2014-07-10 14:00:00,63.45,63.51,63.45,63.49,1900.0,63.2988,63.3586,63.2988,63.3387,1900.0
2014-07-10 14:05:00,63.48,63.48,63.37,63.45,1100.0,63.3287,63.3287,63.2189,63.2988,1100.0
2014-07-10 14:10:00,63.45,63.46,63.38,63.38,1200.0,63.2988,63.3087,63.2289,63.2289,1200.0
2014-07-10 14:15:00,63.44,63.44,63.39,63.39,700.0,63.2888,63.2888,63.2389,63.2389,700.0
2014-07-10 14:20:00,63.38,63.43,63.38,63.43,400.0,63.2289,63.2788,63.2289,63.2788,400.0
2014-07-10 14:25:00,63.43,63.43,63.43,63.43,700.0,63.2788,63.2788,63.2788,63.2788,700.0
2014-07-10 14:30:00,63.41,63.41,63.35,63.35,900.0,63.2588,63.2588,63.199,63.199,900.0
2014-07-10 14:35:00,63.34,63.34,63.25,63.25,800.0,63.189,63.189,63.0992,63.0992,800.0
2014-07-10 14:40:00,63.23,63.27,63.19,63.19,1300.0,63.0793,63.1192,63.0394,63.0394,1300.0
2014-07-10 14:45:00,63.2,63.25,63.2,63.23,1600.0,63.0493,63.0992,63.0493,63.0793,1600.0
2014-07-10 14:50:00,63.23,63.26,63.23,63.26,3100.0,63.0793,63.1092,63.0793,63.1092,3100.0
2014-07-10 14:55:00,63.27,63.27,63.22,63.23,2800.0,63.1192,63.1192,63.0693,63.0793,2800.0
2014-07-10 15:00:00,63.18,63.18,63.11,63.13,2100.0,63.0294,63.0294,62.9596,62.9795,2100.0
2014-07-10 15:05:00,63.13,63.21,63.13,63.21,2300.0,62.9795,63.0593,62.9795,63.0593,2300.0
2014-07-10 15:10:00,63.21,63.22,63.21,63.22,1000.0,63.0593,63.0693,63.0593,63.0693,1000.0
2014-07-10 15:15:00,63.22,63.22,63.2,63.22,1100.0,63.0693,63.0693,63.0493,63.0693,1100.0
2014-07-10 15:20:00,63.22,63.33,63.22,63.32,1500.0,63.0693,63.179,63.0693,63.1691,1500.0
2014-07-10 15:25:00,63.36,63.44,63.36,63.44,500.0,63.209,63.2888,63.209,63.2888,500.0
2014-07-10 15:30:00,63.44,63.44,63.4,63.4,2700.0,63.2888,63.2888,63.2489,63.2489,2700.0
2014-07-10 15:35:00,63.41,63.46,63.4,63.46,3200.0,63.2588,63.3087,63.2489,63.3087,3200.0
2014-07-10 15:40:00,63.4,63.4,63.32,63.32,1900.0,63.2489,63.2489,63.1691,63.1691,1900.0
2014-07-10 15:45:00,63.29,63.29,63.21,63.21,3800.0,63.1391,63.1391,63.0593,63.0593,3800.0
2014-07-10 15:50:00,63.22,63.26,63.17,63.22,5100.0,63.0693,63.1092,63.0194,63.0693,5100.0
2014-07-10 15:55:00,63.22,63.3,63.2,63.24,12500.0,63.0693,63.1491,63.0493,63.0893,12500.0
2014-07-11 09:30:00,63.15,63.44,63.15,63.44,2000.0,62.9995,63.2888,62.9995,63.2888,2000.0
2014-07-11 09:35:00,63.04,63.09,63.02,63.09,900.0,62.8897,62.9396,62.8698,62.9396,900.0
2014-07-11 09:40:00,63.09,63.09,63.04,63.09,1600.0,62.9396,62.9396,62.8897,62.9396,1600.0
2014-07-11 09:45:00,63.09,63.13,63.07,63.07,2100.0,62.9396,62.9795,62.9197,62.9197,2100.0
2014-07-11 09:50:00,63.11,63.22,63.11,63.21,1700.0,62.9596,63.0693,62.9596,63.0593,1700.0
2014-07-11 09:55:00,63.3,63.4,63.22,63.35,2000.0,63.1491,63.2489,63.0693,63.199,2000.0
2014-07-11 10:00:00,63.35,63.35,63.25,63.28,2100.0,63.199,63.199,63.0992,63.1292,2100.0
2014-07-11 10:05:00,63.29,63.33,63.24,63.29,1700.0,63.1391,63.179,63.0893,63.1391,1700.0
2014-07-11 10:10:00,63.34,63.41,63.25,63.41,2200.0,63.189,63.2588,63.0992,63.2588,2200.0
2014-07-11 10:15:00,63.55,63.62,63.54,63.57,1400.0,63.3985,63.4683,63.3885,63.4185,1400.0
2014-07-11 10:20:00,63.57,63.6,63.52,63.59,2500.0,63.4185,63.4484,63.3686,63.4384,2500.0
2014-07-11 10:25:00,63.56,63.61,63.54,63.54,1100.0,63.4085,63.4584,63.3885,63.3885,1100.0
2014-07-11 10:30:00,63.56,63.59,63.47,63.47,1100.0,63.4085,63.4384,63.3187,63.3187,1100.0
2014-07-11 10:35:00,63.49,63.49,63.35,63.41,3200.0,63.3387,63.3387,63.199,63.2588,3200.0
2014-07-11 10:40:00,63.39,63.44,63.38,63.44,1300.0,63.2389,63.2888,63.2289,63.2888,1300.0
2014-07-11 10:45:00,63.44,63.48,63.44,63.48,900.0,63.2888,63.3287,63.2888,63.3287,900.0
2014-07-11 10:50:00,63.5,63.5,63.39,63.39,1400.0,63.3486,63.3486,63.2389,63.2389,1400.0
2014-07-11 10:55:00,63.39,63.45,63.27,63.32,3500.0,63.2389,63.2988,63.1192,63.1691,3500.0
2014-07-11 11:00:00,63.32,63.35,63.32,63.35,900.0,63.1691,63.199,63.1691,63.199,900.0
2014-07-11 11:05:00,63.41,63.41,63.34,63.35,1100.0,63.2588,63.2588,63.189,63.199,1100.0
2014-07-11 11:10:00,63.35,63.35,63.3,63.3,1000.0,63.199,63.199,63.1491,63.1491,1000.0
2014-07-11 11:15:00,63.3,63.3,63.27,63.3,1100.0,63.1491,63.1491,63.1192,63.1491,1100.0
2014-07-11 11:20:00,63.25,63.26,63.17,63.18,1700.0,63.0992,63.1092,63.0194,63.0294,1700.0
2014-07-11 11:25:00,63.18,63.18,63.18,63.18,600.0,63.0294,63.0294,63.0294,63.0294,600.0
2014-07-11 11:30:00,63.17,63.29,63.17,63.24,1200.0,63.0194,63.1391,63.0194,63.0893,1200.0
2014-07-11 11:35:00,63.21,63.21,63.18,63.19,600.0,63.0593,63.0593,63.0294,63.0394,600.0
2014-07-11 11:40:00,63.19,63.19,63.17,63.19,1600.0,63.0394,63.0394,63.0194,63.0394,1600.0
2014-07-11 11:45:00,63.19,63.19,63.16,63.17,800.0,63.0394,63.0394,63.0094,63.0194,800.0
2014-07-11 11:50:00,63.12,63.17,63.09,63.17,900.0,62.9695,63.0194,62.9396,63.0194,900.0
2014-07-11 11:55:00,63.17,63.2,63.17,63.17,1000.0,63.0194,63.0493,63.0194,63.0194,1000.0
2014-07-11 12:00:00,63.17,63.2,63.17,63.19,1400.0,63.0194,63.0493,63.0194,63.0394,1400.0
2014-07-11 12:05:00,63.19,63.21,63.18,63.18,500.0,63.0394,63.0593,63.0294,63.0294,500.0
2014-07-11 12:10:00,63.19,63.19,63.18,63.19,1200.0,63.0394,63.0394,63.0294,63.0394,1200.0
2014-07-11 12:15:00,63.19,63.27,63.19,63.27,400.0,63.0394,63.1192,63.0394,63.1192,400.0
2014-07-11 12:20:00,63.3,63.33,63.27,63.33,1300.0,63.1491,63.179,63.1192,63.179,1300.0
2014-07-11 12:25:00,63.33,63.38,63.32,63.38,700.0,63.179,63.2289,63.1691,63.2289,700.0
2014-07-11 12:30:00,63.38,63.38,63.38,63.38,300.0,63.2289,63.2289,63.2289,63.2289,300.0
2014-07-11 12:35:00,63.38,63.39,63.34,63.34,600.0,63.2289,63.2389,63.189,63.189,600.0
2014-07-11 12:40:00,63.41,63.43,63.41,63.43,800.0,63.2588,63.2788,63.2588,63.2788,800.0
2014-07-11 12:45:00,63.42,63.42,63.3,63.31,800.0,63.2688,63.2688,63.1491,63.1591,800.0
2014-07-11 12:50:00,63.38,63.38,63.38,63.38,200.0,63.2289,63.2289,63.2289,63.2289,200.0
2014-07-11 12:55:00,63.39,63.42,63.39,63.42,400.0,63.2389,63.2688,63.2389,63.2688,400.0
2014-07-11 13:00:00,63.42,63.45,63.42,63.45,1500.0,63.2688,63.2988,63.2688,63.2988,1500.0
2014-07-11 13:05:00,63.45,63.46,63.45,63.46,700.0,63.2988,63.3087,63.2988,63.3087,700.0
2014-07-11 13:10:00,63.46,63.47,63.45,63.47,800.0,63.3087,63.3187,63.2988,63.3187,800.0
2014-07-11 13:15:00,63.47,63.54,63.45,63.54,1900.0,63.3187,63.3885,63.2988,63.3885,1900.0
2014-07-11 13:20:00,63.54,63.54,63.52,63.52,400.0,63.3885,63.3885,63.3686,63.3686,400.0
2014-07-11 13:25:00,63.48,63.52,63.48,63.51,700.0,63.3287,63.3686,63.3287,63.3586,700.0
2014-07-11 13:30:00,63.54,63.56,63.52,63.52,1400.0,63.3885,63.4085,63.3686,63.3686,1400.0
2014-07-11 13:35:00,63.52,63.52,63.4,63.4,1500.0,63.3686,63.3686,63.2489,63.2489,1500.0
2014-07-11 13:40:00,63.37,63.39,63.36,63.36,1100.0,63.2189,63.2389,63.209,63.209,1100.0
2014-07-11 13:45:00,63.36,63.37,63.36,63.37,1300.0,63.209,63.2189,63.209,63.2189,1300.0
2014-07-11 13:50:00,63.37,63.38,63.35,63.35,1000.0,63.2189,63.2289,63.199,63.199,1000.0
2014-07-11 13:55:00,63.36,63.36,63.3,63.3,300.0,63.209,63.209,63.1491,63.1491,300.0
2014-07-11 14:00:00,63.31,63.34,63.31,63.34,600.0,63.1591,63.189,63.1591,63.189,600.0
2014-07-11 14:05:00,63.34,63.38,63.34,63.36,1500.0,63.189,63.2289,63.189,63.209,1500.0
2014-07-11 14:10:00,63.36,63.36,63.36,63.36,300.0,63.209,63.209,63.209,63.209,300.0
2014-07-11 14:15:00,63.36,63.36,63.33,63.35,2300.0,63.209,63.209,63.179,63.199,2300.0
2014-07-11 14:20:00,63.32,63.34,63.28,63.34,1600.0,63.1691,63.189,63.1292,63.189,1600.0
2014-07-11 14:25:00,63.4,63.41,63.4,63.41,900.0,63.2489,63.2588,63.2489,63.2588,900.0
2014-07-11 14:30:00,63.41,63.44,63.41,63.44,400.0,63.2588,63.2888,63.2588,63.2888,400.0
2014-07-11 14:35:00,63.47,63.47,63.44,63.44,1400.0,63.3187,63.3187,63.2888,63.2888,1400.0
2014-07-11 14:40:00,63.49,63.5,63.49,63.5,400.0,63.3387,63.3486,63.3387,63.3486,400.0
2014-07-11 14:45:00,63.5,63.54,63.49,63.49,2600.0,63.3486,63.3885,63.3387,63.3387,2600.0
2014-07-11 14:50:00,63.49,63.53,63.49,63.53,1000.0,63.3387,63.3786,63.3387,63.3786,1000.0
2014-07-11 14:55:00,63.53,63.53,63.48,63.48,1800.0,63.3786,63.3786,63.3287,63.3287,1800.0
2014-07-11 15:00:00,63.5,63.5,63.46,63.46,1100.0,63.3486,63.3486,63.3087,63.3087,1100.0
2014-07-11 15:05:00,63.46,63.5,63.46,63.5,1000.0,63.3087,63.3486,63.3087,63.3486,1000.0
2014-07-11 15:10:00,63.5,63.5,63.45,63.45,1400.0,63.3486,63.3486,63.2988,63.2988,1400.0
2014-07-11 15:15:00,63.45,63.45,63.42,63.44,2100.0,63.2988,63.2988,63.2688,63.2888,2100.0
2014-07-11 15:20:00,63.44,63.45,63.44,63.45,2200.0,63.2888,63.2988,63.2888,63.2988,2200.0
2014-07-11 15:25:00,63.45,63.45,63.4,63.4,2500.0,63.2988,63.2988,63.2489,63.2489,2500.0
2014-07-11 15:30:00,63.4,63.41,63.38,63.39,1700.0,63.2489,63.2588,63.2289,63.2389,1700.0
2014-07-11 15:35:00,63.39,63.41,63.38,63.39,5000.0,63.2389,63.2588,63.2289,63.2389,5000.0
2014-07-11 15:40:00,63.4,63.4,63.38,63.38,2900.0,63.2489,63.2489,63.2289,63.2289,2900.0
2014-07-11 15:45:00,63.38,63.38,63.29,63.3,3400.0,63.2289,63.2289,63.1391,63.1491,3400.0
2014-07-11 15:50:00,63.32,63.33,63.29,63.3,2200.0,63.1691,63.179,63.1391,63.1491,2200.0
2014-07-11 15:55:00,63.31,63.31,63.23,63.29,6000.0,63.1591,63.1591,63.0793,63.1391,6000.0
2014-07-14 09:30:00,63.76,63.76,63.24,63.24,1800.0,63.608,63.608,63.0893,63.0893,1800.0
2014-07-14 09:35:00,63.25,63.53,63.25,63.49,400.0,63.0992,63.3786,63.0992,63.3387,400.0
2014-07-14 09:40:00,63.68,63.68,63.33,63.33,1000.0,63.5282,63.5282,63.179,63.179,1000.0
2014-07-14 09:45:00,63.45,63.6,63.45,63.6,4500.0,63.2988,63.4484,63.2988,63.4484,4500.0
2014-07-14 09:50:00,63.6,63.6,63.53,63.53,900.0,63.4484,63.4484,63.3786,63.3786,900.0
2014-07-14 09:55:00,63.53,63.6,63.5,63.6,2300.0,63.3786,63.4484,63.3486,63.4484,2300.0
2014-07-14 10:00:00,63.65,63.69,63.65,63.69,1500.0,63.4983,63.5382,63.4983,63.5382,1500.0
2014-07-14 10:05:00,63.76,63.76,63.69,63.69,1900.0,63.608,63.608,63.5382,63.5382,1900.0
2014-07-14 10:10:00,63.69,63.69,63.64,63.64,1600.0,63.5382,63.5382,63.4883,63.4883,1600.0
2014-07-14 10:15:00,63.65,63.69,63.65,63.65,2100.0,63.4983,63.5382,63.4983,63.4983,2100.0
2014-07-14 10:20:00,63.65,63.66,63.6,63.65,1400.0,63.4983,63.5082,63.4484,63.4983,1400.0
2014-07-14 10:25:00,63.66,63.72,63.66,63.7,1400.0,63.5082,63.5681,63.5082,63.5482,1400.0
2014-07-14 10:30:00,63.7,63.85,63.7,63.85,1800.0,63.5482,63.6978,63.5482,63.6978,1800.0
2014-07-14 10:35:00,63.84,63.86,63.81,63.81,2000.0,63.6878,63.7078,63.6579,63.6579,2000.0
2014-07-14 10:40:00,63.82,63.92,63.82,63.92,1800.0,63.6679,63.7676,63.6679,63.7676,1800.0
2014-07-14 10:45:00,63.92,63.99,63.86,63.99,2700.0,63.7676,63.8375,63.7078,63.8375,2700.0
2014-07-14 10:50:00,64.0,64.02,64.0,64.02,900.0,63.8474,63.8674,63.8474,63.8674,900.0
2014-07-14 10:55:00,64.02,64.02,64.02,64.02,1000.0,63.8674,63.8674,63.8674,63.8674,1000.0
2014-07-14 11:00:00,64.03,64.05,64.03,64.05,2300.0,63.8774,63.8973,63.8774,63.8973,2300.0
2014-07-14 11:05:00,64.05,64.07,64.05,64.06,800.0,63.8973,63.9173,63.8973,63.9073,800.0
2014-07-14 11:10:00,64.08,64.17,64.08,64.17,2200.0,63.9272,64.017,63.9272,64.017,2200.0
2014-07-14 11:15:00,64.17,64.17,64.08,64.08,1400.0,64.017,64.017,63.9272,63.9272,1400.0
2014-07-14 11:20:00,64.08,64.08,64.03,64.03,400.0,63.9272,63.9272,63.8774,63.8774,400.0
2014-07-14 11:25:00,64.03,64.08,64.03,64.07,2100.0,63.8774,63.9272,63.8774,63.9173,2100.0
2014-07-14 11:30:00,64.09,64.1,64.09,64.1,2000.0,63.9372,63.9472,63.9372,63.9472,2000.0
2014-07-14 11:35:00,64.1,64.1,64.03,64.03,1000.0,63.9472,63.9472,63.8774,63.8774,1000.0
2014-07-14 11:40:00,64.02,64.02,63.96,63.97,1300.0,63.8674,63.8674,63.8075,63.8175,1300.0
2014-07-14 11:45:00,63.97,63.99,63.97,63.98,700.0,63.8175,63.8375,63.8175,63.8275,700.0
2014-07-14 11:50:00,63.98,63.99,63.97,63.97,1800.0,63.8275,63.8375,63.8175,63.8175,1800.0
2014-07-14 11:55:00,63.97,63.97,63.94,63.94,1200.0,63.8175,63.8175,63.7876,63.7876,1200.0
2014-07-14 12:00:00,63.92,63.92,63.85,63.88,800.0,63.7676,63.7676,63.6978,63.7277,800.0
2014-07-14 12:05:00,63.88,63.88,63.83,63.83,500.0,63.7277,63.7277,63.6778,63.6778,500.0
2014-07-14 12:10:00,63.81,63.84,63.79,63.83,1500.0,63.6579,63.6878,63.6379,63.6778,1500.0
2014-07-14 12:15:00,63.83,63.83,63.83,63.83,400.0,63.6778,63.6778,63.6778,63.6778,400.0
2014-07-14 12:20:00,63.9,63.91,63.9,63.9,1600.0,63.7477,63.7577,63.7477,63.7477,1600.0
2014-07-14 12:25:00,63.9,63.9,63.9,63.9,500.0,63.7477,63.7477,63.7477,63.7477,500.0
2014-07-14 12:30:00,63.9,63.9,63.9,63.9,800.0,63.7477,63.7477,63.7477,63.7477,800.0
2014-07-14 12:35:00,63.9,63.9,63.89,63.89,1000.0,63.7477,63.7477,63.7377,63.7377,1000.0
2014-07-14 12:40:00,63.89,63.9,63.89,63.89,1000.0,63.7377,63.7477,63.7377,63.7377,1000.0
2014-07-14 12:45:00,63.88,63.88,63.85,63.86,700.0,63.7277,63.7277,63.6978,63.7078,700.0
2014-07-14 12:50:00,63.85,63.85,63.71,63.71,2800.0,63.6978,63.6978,63.5581,63.5581,2800.0
2014-07-14 12:55:00,63.75,63.75,63.72,63.73,2400.0,63.598,63.598,63.5681,63.5781,2400.0
2014-07-14 13:00:00,63.73,63.75,63.73,63.75,6200.0,63.5781,63.598,63.5781,63.598,6200.0
2014-07-14 13:05:00,63.77,63.77,63.69,63.7,1700.0,63.618,63.618,63.5382,63.5482,1700.0
2014-07-14 13:10:00,63.7,63.71,63.65,63.66,1100.0,63.5482,63.5581,63.4983,63.5082,1100.0
2014-07-14 13:15:00,63.66,63.67,63.64,63.64,2000.0,63.5082,63.5182,63.4883,63.4883,2000.0
2014-07-14 13:20:00,63.64,63.68,63.64,63.68,1700.0,63.4883,63.5282,63.4883,63.5282,1700.0
2014-07-14 13:25:00,63.71,63.73,63.65,63.65,1400.0,63.5581,63.5781,63.4983,63.4983,1400.0
2014-07-14 13:30:00,63.68,63.68,63.65,63.65,1700.0,63.5282,63.5282,63.4983,63.4983,1700.0
2014-07-14 13:35:00,63.65,63.65,63.63,63.65,1000.0,63.4983,63.4983,63.4783,63.4983,1000.0
2014-07-14 13:40:00,63.62,63.69,63.62,63.69,2400.0,63.4683,63.5382,63.4683,63.5382,2400.0
2014-07-14 13:45:00,63.69,63.69,63.57,63.57,1400.0,63.5382,63.5382,63.4185,63.4185,1400.0
2014-07-14 13:50:00,63.58,63.58,63.53,63.54,1800.0,63.4284,63.4284,63.3786,63.3885,1800.0
2014-07-14 13:55:00,63.54,63.54,63.49,63.49,900.0,63.3885,63.3885,63.3387,63.3387,900.0
2014-07-14 14:00:00,63.49,63.49,63.41,63.41,2500.0,63.3387,63.3387,63.2588,63.2588,2500.0
2014-07-14 14:05:00,63.4,63.44,63.4,63.44,2000.0,63.2489,63.2888,63.2489,63.2888,2000.0
2014-07-14 14:10:00,63.44,63.45,63.41,63.41,3000.0,63.2888,63.2988,63.2588,63.2588,3000.0
2014-07-14 14:15:00,63.43,63.48,63.42,63.48,1700.0,63.2788,63.3287,63.2688,63.3287,1700.0
2014-07-14 14:20:00,63.48,63.5,63.48,63.49,800.0,63.3287,63.3486,63.3287,63.3387,800.0
2014-07-14 14:25:00,63.5,63.52,63.49,63.49,2400.0,63.3486,63.3686,63.3387,63.3387,2400.0
2014-07-14 14:30:00,63.51,63.52,63.48,63.49,1700.0,63.3586,63.3686,63.3287,63.3387,1700.0
2014-07-14 14:35:00,63.49,63.49,63.45,63.48,2000.0,63.3387,63.3387,63.2988,63.3287,2000.0
2014-07-14 14:40:00,63.49,63.49,63.44,63.44,1800.0,63.3387,63.3387,63.2888,63.2888,1800.0
2014-07-14 14:45:00,63.43,63.43,63.35,63.35,2100.0,63.2788,63.2788,63.199,63.199,2100.0
2014-07-14 14:50:00,63.36,63.38,63.34,63.38,2800.0,63.209,63.2289,63.189,63.2289,2800.0
2014-07-14 14:55:00,63.38,63.43,63.37,63.43,1700.0,63.2289,63.2788,63.2189,63.2788,1700.0
2014-07-14 15:00:00,63.44,63.45,63.43,63.45,2000.0,63.2888,63.2988,63.2788,63.2988,2000.0
2014-07-14 15:05:00,63.45,63.45,63.44,63.44,2100.0,63.2988,63.2988,63.2888,63.2888,2100.0
2014-07-14 15:10:00,63.44,63.44,63.43,63.43,2800.0,63.2888,63.2888,63.2788,63.2788,2800.0
2014-07-14 15:15:00,63.43,63.43,63.4,63.4,900.0,63.2788,63.2788,63.2489,63.2489,900.0
2014-07-14 15:20:00,63.4,63.4,63.35,63.35,3100.0,63.2489,63.2489,63.199,63.199,3100.0
2014-07-14 15:25:00,63.35,63.35,63.34,63.35,2400.0,63.199,63.199,63.189,63.199,2400.0
2014-07-14 15:30:00,63.35,63.39,63.33,63.38,4100.0,63.199,63.2389,63.179,63.2289,4100.0
2014-07-14 15:35:00,63.39,63.44,63.38,63.44,3400.0,63.2389,63.2888,63.2289,63.2888,3400.0
2014-07-14 15:40:00,63.46,63.5,63.46,63.5,3800.0,63.3087,63.3486,63.3087,63.3486,3800.0
2014-07-14 15:45:00,63.47,63.47,63.38,63.41,5200.0,63.3187,63.3187,63.2289,63.2588,5200.0
2014-07-14 15:50:00,63.41,63.43,63.4,63.42,5500.0,63.2588,63.2788,63.2489,63.2688,5500.0
2014-07-14 15:55:00,63.43,63.43,63.39,63.42,25400.0,63.2788,63.2788,63.2389,63.2688,25400.0
2014-07-15 09:30:00,63.31,63.31,63.12,63.12,1400.0,63.1591,63.1591,62.9695,62.9695,1400.0
2014-07-15 09:35:00,63.29,63.44,63.29,63.4,1400.0,63.1391,63.2888,63.1391,63.2489,1400.0
2014-07-15 09:40:00,63.41,63.41,63.41,63.41,800.0,63.2588,63.2588,63.2588,63.2588,800.0
2014-07-15 09:45:00,63.52,63.52,63.45,63.45,600.0,63.3686,63.3686,63.2988,63.2988,600.0
2014-07-15 09:50:00,63.41,63.42,63.25,63.25,3200.0,63.2588,63.2688,63.0992,63.0992,3200.0
2014-07-15 09:55:00,63.3,63.34,63.25,63.28,2200.0,63.1491,63.189,63.0992,63.1292,2200.0
2014-07-15 10:00:00,63.27,63.34,63.25,63.25,1900.0,63.1192,63.189,63.0992,63.0992,1900.0
2014-07-15 10:05:00,63.18,63.19,63.18,63.19,1800.0,63.0294,63.0394,63.0294,63.0394,1800.0
2014-07-15 10:10:00,63.31,63.34,63.14,63.14,2200.0,63.1591,63.189,62.9895,62.9895,2200.0
2014-07-15 10:15:00,63.1,63.21,63.1,63.21,1700.0,62.9496,63.0593,62.9496,63.0593,1700.0
2014-07-15 10:20:00,63.19,63.24,63.18,63.2,800.0,63.0394,63.0893,63.0294,63.0493,800.0
2014-07-15 10:25:00,63.16,63.17,63.1,63.17,1500.0,63.0094,63.0194,62.9496,63.0194,1500.0
2014-07-15 10:30:00,63.11,63.16,63.1,63.11,2300.0,62.9596,63.0094,62.9496,62.9596,2300.0
2014-07-15 10:35:00,63.15,63.15,63.06,63.06,2700.0,62.9995,62.9995,62.9097,62.9097,2700.0
2014-07-15 10:40:00,63.01,63.01,62.88,62.88,2100.0,62.8598,62.8598,62.7301,62.7301,2100.0
2014-07-15 10:45:00,62.98,62.98,62.86,62.86,1700.0,62.8299,62.8299,62.7102,62.7102,1700.0
2014-07-15 10:50:00,62.86,62.92,62.86,62.92,7900.0,62.7102,62.77,62.7102,62.77,7900.0
2014-07-15 10:55:00,62.92,62.92,62.89,62.89,5100.0,62.77,62.77,62.7401,62.7401,5100.0
2014-07-15 11:00:00,62.91,62.91,62.81,62.85,7100.0,62.76,62.76,62.6603,62.7002,7100.0
2014-07-15 11:05:00,62.91,62.96,62.91,62.95,1500.0,62.76,62.8099,62.76,62.7999,1500.0
2014-07-15 11:10:00,62.96,62.96,62.94,62.96,8100.0,62.8099,62.8099,62.79,62.8099,8100.0
2014-07-15 11:15:00,62.96,62.96,62.87,62.89,2900.0,62.8099,62.8099,62.7201,62.7401,2900.0
2014-07-15 11:20:00,62.9,62.97,62.9,62.96,1300.0,62.7501,62.8199,62.7501,62.8099,1300.0
2014-07-15 11:25:00,62.96,62.96,62.91,62.91,4000.0,62.8099,62.8099,62.76,62.76,4000.0
2014-07-15 11:30:00,62.89,62.89,62.8,62.85,1500.0,62.7401,62.7401,62.6503,62.7002,1500.0
2014-07-15 11:35:00,62.85,62.85,62.76,62.83,1400.0,62.7002,62.7002,62.6104,62.6802,1400.0
2014-07-15 11:40:00,62.83,62.83,62.79,62.79,1400.0,62.6802,62.6802,62.6403,62.6403,1400.0
2014-07-15 11:45:00,62.76,62.76,62.76,62.76,900.0,62.6104,62.6104,62.6104,62.6104,900.0
2014-07-15 11:50:00,62.84,62.84,62.83,62.83,1000.0,62.6902,62.6902,62.6802,62.6802,1000.0
2014-07-15 11:55:00,62.83,62.83,62.66,62.69,1600.0,62.6802,62.6802,62.5106,62.5406,1600.0
2014-07-15 12:00:00,62.59,62.68,62.59,62.59,1500.0,62.4408,62.5306,62.4408,62.4408,1500.0
2014-07-15 12:05:00,62.65,62.66,62.65,62.65,700.0,62.5007,62.5106,62.5007,62.5007,700.0
2014-07-15 12:10:00,62.65,62.75,62.65,62.74,800.0,62.5007,62.6004,62.5007,62.5904,800.0
2014-07-15 12:15:00,62.74,62.85,62.74,62.82,1000.0,62.5904,62.7002,62.5904,62.6703,1000.0
2014-07-15 12:20:00,62.83,62.85,62.82,62.82,1300.0,62.6802,62.7002,62.6703,62.6703,1300.0
2014-07-15 12:25:00,62.9,62.9,62.89,62.89,9600.0,62.7501,62.7501,62.7401,62.7401,9600.0
2014-07-15 12:30:00,62.89,62.95,62.89,62.93,3100.0,62.7401,62.7999,62.7401,62.78,3100.0
2014-07-15 12:35:00,62.93,62.95,62.92,62.95,6700.0,62.78,62.7999,62.77,62.7999,6700.0
2014-07-15 12:40:00,62.95,63.05,62.92,63.02,6500.0,62.7999,62.8997,62.77,62.8698,6500.0
2014-07-15 12:45:00,63.0,63.01,62.96,62.99,1800.0,62.8498,62.8598,62.8099,62.8398,1800.0
2014-07-15 12:50:00,62.99,62.99,62.99,62.99,500.0,62.8398,62.8398,62.8398,62.8398,500.0
2014-07-15 12:55:00,63.0,63.0,62.96,62.96,4600.0,62.8498,62.8498,62.8099,62.8099,4600.0
2014-07-15 13:00:00,62.96,63.0,62.95,63.0,3800.0,62.8099,62.8498,62.7999,62.8498,3800.0
2014-07-15 13:05:00,63.0,63.01,62.97,62.99,6000.0,62.8498,62.8598,62.8199,62.8398,6000.0
2014-07-15 13:10:00,63.0,63.0,62.97,63.0,9400.0,62.8498,62.8498,62.8199,62.8498,9400.0
2014-07-15 13:15:00,63.0,63.01,62.97,62.98,18400.0,62.8498,62.8598,62.8199,62.8299,18400.0
2014-07-15 13:20:00,63.0,63.0,62.94,62.94,2400.0,62.8498,62.8498,62.79,62.79,2400.0
2014-07-15 13:25:00,62.94,62.99,62.94,62.96,1500.0,62.79,62.8398,62.79,62.8099,1500.0
2014-07-15 13:30:00,62.97,63.0,62.97,63.0,3900.0,62.8199,62.8498,62.8199,62.8498,3900.0
2014-07-15 13:35:00,63.01,63.13,63.0,63.04,9900.0,62.8598,62.9795,62.8498,62.8897,9900.0
2014-07-15 13:40:00,63.04,63.04,62.94,62.95,2500.0,62.8897,62.8897,62.79,62.7999,2500.0
2014-07-15 13:45:00,62.95,63.0,62.95,63.0,3700.0,62.7999,62.8498,62.7999,62.8498,3700.0
2014-07-15 13:50:00,63.03,63.04,62.98,62.98,2200.0,62.8798,62.8897,62.8299,62.8299,2200.0
2014-07-15 13:55:00,62.96,62.99,62.96,62.96,500.0,62.8099,62.8398,62.8099,62.8099,500.0
2014-07-15 14:00:00,63.01,63.01,62.98,62.99,1200.0,62.8598,62.8598,62.8299,62.8398,1200.0
2014-07-15 14:05:00,62.99,63.0,62.96,62.96,5800.0,62.8398,62.8498,62.8099,62.8099,5800.0
2014-07-15 14:10:00,62.98,62.99,62.97,62.99,1500.0,62.8299,62.8398,62.8199,62.8398,1500.0
2014-07-15 14:15:00,63.0,63.0,62.98,63.0,2400.0,62.8498,62.8498,62.8299,62.8498,2400.0
2014-07-15 14:20:00,63.0,63.0,62.99,62.99,3700.0,62.8498,62.8498,62.8398,62.8398,3700.0
2014-07-15 14:25:00,63.0,63.0,62.93,62.98,3200.0,62.8498,62.8498,62.78,62.8299,3200.0
2014-07-15 14:30:00,62.99,63.0,62.94,62.96,2100.0,62.8398,62.8498,62.79,62.8099,2100.0
2014-07-15 14:35:00,62.96,62.99,62.94,62.94,2200.0,62.8099,62.8398,62.79,62.79,2200.0
2014-07-15 14:40:00,62.94,62.95,62.94,62.95,800.0,62.79,62.7999,62.79,62.7999,800.0
2014-07-15 14:45:00,62.95,62.98,62.95,62.97,2200.0,62.7999,62.8299,62.7999,62.8199,2200.0
2014-07-15 14:50:00,62.99,63.0,62.97,62.98,4700.0,62.8398,62.8498,62.8199,62.8299,4700.0
2014-07-15 14:55:00,62.98,63.05,62.98,63.05,3100.0,62.8299,62.8997,62.8299,62.8997,3100.0
2014-07-15 15:00:00,63.02,63.04,63.01,63.02,2700.0,62.8698,62.8897,62.8598,62.8698,2700.0
2014-07-15 15:05:00,63.02,63.02,62.96,62.96,3300.0,62.8698,62.8698,62.8099,62.8099,3300.0
2014-07-15 15:10:00,62.96,63.06,62.94,63.06,1600.0,62.8099,62.9097,62.79,62.9097,1600.0
2014-07-15 15:15:00,63.06,63.06,63.02,63.02,2200.0,62.9097,62.9097,62.8698,62.8698,2200.0
2014-07-15 15:20:00,63.05,63.05,63.03,63.04,1900.0,62.8997,62.8997,62.8798,62.8897,1900.0
2014-07-15 15:25:00,63.05,63.12,63.05,63.11,1300.0,62.8997,62.9695,62.8997,62.9596,1300.0
2014-07-15 15:30:00,63.11,63.12,63.11,63.12,4500.0,62.9596,62.9695,62.9596,62.9695,4500.0
2014-07-15 15:35:00,63.12,63.18,63.11,63.18,1700.0,62.9695,63.0294,62.9596,63.0294,1700.0
2014-07-15 15:40:00,63.19,63.2,63.16,63.18,3600.0,63.0394,63.0493,63.0094,63.0294,3600.0
2014-07-15 15:45:00,63.18,63.19,63.14,63.18,5400.0,63.0294,63.0394,62.9895,63.0294,5400.0
2014-07-15 15:50:00,63.17,63.17,63.1,63.12,2700.0,63.0194,63.0194,62.9496,62.9695,2700.0
2014-07-15 15:55:00,63.12,63.19,63.12,63.18,7800.0,62.9695,63.0394,62.9695,63.0294,7800.0
2014-07-16 09:30:00,63.54,63.54,63.54,63.54,3100.0,63.3885,63.3885,63.3885,63.3885,3100.0
2014-07-16 09:35:00,63.61,63.73,63.58,63.66,1100.0,63.4584,63.5781,63.4284,63.5082,1100.0
2014-07-16 09:40:00,63.63,63.68,63.49,63.67,4100.0,63.4783,63.5282,63.3387,63.5182,4100.0
2014-07-16 09:45:00,63.67,63.82,63.55,63.59,3800.0,63.5182,63.6679,63.3985,63.4384,3800.0
2014-07-16 09:50:00,63.61,63.61,63.34,63.42,4300.0,63.4584,63.4584,63.189,63.2688,4300.0
2014-07-16 09:55:00,63.54,63.6,63.43,63.57,5100.0,63.3885,63.4484,63.2788,63.4185,5100.0
2014-07-16 10:00:00,63.64,63.64,63.64,63.64,300.0,63.4883,63.4883,63.4883,63.4883,300.0
2014-07-16 10:05:00,63.7,63.95,63.7,63.88,4500.0,63.5482,63.7976,63.5482,63.7277,4500.0
2014-07-16 10:10:00,63.95,64.05,63.92,64.0,3800.0,63.7976,63.8973,63.7676,63.8474,3800.0
2014-07-16 10:15:00,64.0,64.0,63.86,63.9,1800.0,63.8474,63.8474,63.7078,63.7477,1800.0
2014-07-16 10:20:00,63.89,63.95,63.7,63.7,8400.0,63.7377,63.7976,63.5482,63.5482,8400.0
2014-07-16 10:25:00,63.7,63.75,63.58,63.63,3600.0,63.5482,63.598,63.4284,63.4783,3600.0
2014-07-16 10:30:00,63.55,63.66,63.55,63.66,1200.0,63.3985,63.5082,63.3985,63.5082,1200.0
2014-07-16 10:35:00,63.66,63.68,63.65,63.65,2100.0,63.5082,63.5282,63.4983,63.4983,2100.0
2014-07-16 10:40:00,63.68,63.68,63.55,63.59,2500.0,63.5282,63.5282,63.3985,63.4384,2500.0
2014-07-16 10:45:00,63.58,63.58,63.4,63.45,2500.0,63.4284,63.4284,63.2489,63.2988,2500.0
2014-07-16 10:50:00,63.45,63.5,63.43,63.44,3600.0,63.2988,63.3486,63.2788,63.2888,3600.0
2014-07-16 10:55:00,63.44,63.45,63.36,63.36,1600.0,63.2888,63.2988,63.209,63.209,1600.0
2014-07-16 11:00:00,63.38,63.4,63.37,63.39,5400.0,63.2289,63.2489,63.2189,63.2389,5400.0
2014-07-16 11:05:00,63.39,63.43,63.36,63.38,5800.0,63.2389,63.2788,63.209,63.2289,5800.0
2014-07-16 11:10:00,63.38,63.4,63.35,63.37,1400.0,63.2289,63.2489,63.199,63.2189,1400.0
2014-07-16 11:15:00,63.39,63.4,63.3,63.3,4500.0,63.2389,63.2489,63.1491,63.1491,4500.0
2014-07-16 11:20:00,63.3,63.3,63.22,63.22,2200.0,63.1491,63.1491,63.0693,63.0693,2200.0
2014-07-16 11:25:00,63.25,63.27,63.22,63.26,2000.0,63.0992,63.1192,63.0693,63.1092,2000.0
2014-07-16 11:30:00,63.26,63.26,63.11,63.11,2200.0,63.1092,63.1092,62.9596,62.9596,2200.0
2014-07-16 11:35:00,63.12,63.12,63.01,63.07,2800.0,62.9695,62.9695,62.8598,62.9197,2800.0
2014-07-16 11:40:00,63.06,63.2,63.06,63.13,4700.0,62.9097,63.0493,62.9097,62.9795,4700.0
2014-07-16 11:45:00,63.12,63.15,63.09,63.09,1200.0,62.9695,62.9995,62.9396,62.9396,1200.0
2014-07-16 11:50:00,63.14,63.17,63.08,63.1,4800.0,62.9895,63.0194,62.9296,62.9496,4800.0
2014-07-16 11:55:00,63.11,63.15,63.08,63.15,3900.0,62.9596,62.9995,62.9296,62.9995,3900.0
2014-07-16 12:00:00,63.15,63.15,63.11,63.14,1300.0,62.9995,62.9995,62.9596,62.9895,1300.0
2014-07-16 12:05:00,63.15,63.2,63.14,63.2,5700.0,62.9995,63.0493,62.9895,63.0493,5700.0
2014-07-16 12:10:00,63.2,63.23,63.19,63.23,1600.0,63.0493,63.0793,63.0394,63.0793,1600.0
2014-07-16 12:15:00,63.28,63.3,63.23,63.28,2300.0,63.1292,63.1491,63.0793,63.1292,2300.0
2014-07-16 12:20:00,63.27,63.33,63.27,63.3,5400.0,63.1192,63.179,63.1192,63.1491,5400.0
2014-07-16 12:25:00,63.3,63.35,63.27,63.32,7200.0,63.1491,63.199,63.1192,63.1691,7200.0
2014-07-16 12:30:00,63.32,63.56,63.32,63.45,6700.0,63.1691,63.4085,63.1691,63.2988,6700.0
2014-07-16 12:35:00,63.45,63.45,63.39,63.39,800.0,63.2988,63.2988,63.2389,63.2389,800.0
2014-07-16 12:40:00,63.41,63.44,63.39,63.44,1300.0,63.2588,63.2888,63.2389,63.2888,1300.0
2014-07-16 12:45:00,63.45,63.45,63.32,63.32,2900.0,63.2988,63.2988,63.1691,63.1691,2900.0
2014-07-16 12:50:00,63.37,63.39,63.37,63.37,1300.0,63.2189,63.2389,63.2189,63.2189,1300.0
2014-07-16 12:55:00,63.36,63.39,63.34,63.36,8900.0,63.209,63.2389,63.189,63.209,8900.0
2014-07-16 13:00:00,63.35,63.4,63.32,63.36,9600.0,63.199,63.2489,63.1691,63.209,9600.0
2014-07-16 13:05:00,63.41,63.41,63.36,63.37,1200.0,63.2588,63.2588,63.209,63.2189,1200.0
2014-07-16 13:10:00,63.37,63.37,63.32,63.35,1300.0,63.2189,63.2189,63.1691,63.199,1300.0
2014-07-16 13:15:00,63.36,63.38,63.3,63.35,1400.0,63.209,63.2289,63.1491,63.199,1400.0
2014-07-16 13:20:00,63.35,63.37,63.3,63.37,2100.0,63.199,63.2189,63.1491,63.2189,2100.0
2014-07-16 13:25:00,63.37,63.37,63.23,63.25,2600.0,63.2189,63.2189,63.0793,63.0992,2600.0
2014-07-16 13:30:00,63.26,63.29,63.26,63.26,1800.0,63.1092,63.1391,63.1092,63.1092,1800.0
2014-07-16 13:35:00,63.26,63.26,63.1,63.1,4500.0,63.1092,63.1092,62.9496,62.9496,4500.0
2014-07-16 13:40:00,63.13,63.13,63.09,63.1,10600.0,62.9795,62.9795,62.9396,62.9496,10600.0
2014-07-16 13:45:00,63.08,63.14,63.08,63.11,4900.0,62.9296,62.9895,62.9296,62.9596,4900.0
2014-07-16 13:50:00,63.11,63.15,63.08,63.12,4500.0,62.9596,62.9995,62.9296,62.9695,4500.0
2014-07-16 13:55:00,63.12,63.16,63.07,63.12,3300.0,62.9695,63.0094,62.9197,62.9695,3300.0
2014-07-16 14:00:00,63.1,63.17,63.07,63.11,7300.0,62.9496,63.0194,62.9197,62.9596,7300.0
2014-07-16 14:05:00,63.1,63.28,63.1,63.28,6800.0,62.9496,63.1292,62.9496,63.1292,6800.0
2014-07-16 14:10:00,63.27,63.28,63.13,63.13,11900.0,63.1192,63.1292,62.9795,62.9795,11900.0
2014-07-16 14:15:00,63.15,63.15,63.14,63.14,2900.0,62.9995,62.9995,62.9895,62.9895,2900.0
2014-07-16 14:20:00,63.14,63.16,63.14,63.15,4900.0,62.9895,63.0094,62.9895,62.9995,4900.0
2014-07-16 14:25:00,63.15,63.15,63.01,63.05,3300.0,62.9995,62.9995,62.8598,62.8997,3300.0
2014-07-16 14:30:00,63.05,63.05,62.95,62.96,2200.0,62.8997,62.8997,62.7999,62.8099,2200.0
2014-07-16 14:35:00,62.96,62.96,62.82,62.82,2400.0,62.8099,62.8099,62.6703,62.6703,2400.0
2014-07-16 14:40:00,62.84,62.92,62.79,62.9,2900.0,62.6902,62.77,62.6403,62.7501,2900.0
2014-07-16 14:45:00,62.9,63.02,62.88,62.98,2500.0,62.7501,62.8698,62.7301,62.8299,2500.0
2014-07-16 14:50:00,62.98,62.99,62.94,62.95,1100.0,62.8299,62.8398,62.79,62.7999,1100.0
2014-07-16 14:55:00,62.95,62.99,62.88,62.96,2400.0,62.7999,62.8398,62.7301,62.8099,2400.0
2014-07-16 15:00:00,62.95,62.98,62.93,62.93,2200.0,62.7999,62.8299,62.78,62.78,2200.0
2014-07-16 15:05:00,62.94,62.95,62.92,62.92,1500.0,62.79,62.7999,62.77,62.77,1500.0
2014-07-16 15:10:00,62.98,63.0,62.93,63.0,4200.0,62.8299,62.8498,62.78,62.8498,4200.0
2014-07-16 15:15:00,63.0,63.0,62.95,62.99,3400.0,62.8498,62.8498,62.7999,62.8398,3400.0
2014-07-16 15:20:00,62.99,62.99,62.95,62.98,4000.0,62.8398,62.8398,62.7999,62.8299,4000.0
2014-07-16 15:25:00,62.98,63.11,62.98,63.08,7100.0,62.8299,62.9596,62.8299,62.9296,7100.0
2014-07-16 15:30:00,63.08,63.08,63.02,63.05,4000.0,62.9296,62.9296,62.8698,62.8997,4000.0
2014-07-16 15:35:00,63.06,63.07,62.96,62.99,4800.0,62.9097,62.9197,62.8099,62.8398,4800.0
2014-07-16 15:40:00,62.97,63.0,62.95,62.97,3800.0,62.8199,62.8498,62.7999,62.8199,3800.0
2014-07-16 15:45:00,62.96,63.04,62.94,63.02,3300.0,62.8099,62.8897,62.79,62.8698,3300.0
2014-07-16 15:50:00,63.05,63.1,62.96,62.99,9300.0,62.8997,62.9496,62.8099,62.8398,9300.0
2014-07-16 15:55:00,62.99,62.99,62.9,62.94,9900.0,62.8398,62.8398,62.7501,62.79,9900.0
2014-07-17 09:30:00,62.74,62.74,62.73,62.73,1500.0,62.5904,62.5904,62.5805,62.5805,1500.0
2014-07-17 09:35:00,62.7,63.0,62.7,63.0,1600.0,62.5505,62.8498,62.5505,62.8498,1600.0
2014-07-17 09:40:00,63.08,63.13,63.0,63.1,4500.0,62.9296,62.9795,62.8498,62.9496,4500.0
2014-07-17 09:45:00,63.1,63.11,63.01,63.01,1900.0,62.9496,62.9596,62.8598,62.8598,1900.0
2014-07-17 09:50:00,62.98,63.02,62.97,62.99,1400.0,62.8299,62.8698,62.8199,62.8398,1400.0
2014-07-17 09:55:00,63.04,63.05,62.94,63.01,3300.0,62.8897,62.8997,62.79,62.8598,3300.0
2014-07-17 10:00:00,63.05,63.05,62.73,62.73,4600.0,62.8997,62.8997,62.5805,62.5805,4600.0
2014-07-17 10:05:00,62.78,62.82,62.75,62.78,6000.0,62.6303,62.6703,62.6004,62.6303,6000.0
2014-07-17 10:10:00,62.78,62.78,62.71,62.71,1100.0,62.6303,62.6303,62.5605,62.5605,1100.0
2014-07-17 10:15:00,62.71,62.71,62.71,62.71,1100.0,62.5605,62.5605,62.5605,62.5605,1100.0
2014-07-17 10:20:00,62.74,62.77,62.68,62.74,3600.0,62.5904,62.6204,62.5306,62.5904,3600.0
2014-07-17 10:25:00,62.74,62.78,62.74,62.75,1200.0,62.5904,62.6303,62.5904,62.6004,1200.0
2014-07-17 10:30:00,62.8,62.81,62.77,62.77,600.0,62.6503,62.6603,62.6204,62.6204,600.0
2014-07-17 10:35:00,62.77,62.78,62.76,62.78,5900.0,62.6204,62.6303,62.6104,62.6303,5900.0
2014-07-17 10:40:00,62.78,62.8,62.66,62.7,4600.0,62.6303,62.6503,62.5106,62.5505,4600.0
2014-07-17 10:45:00,62.72,62.72,62.67,62.7,1500.0,62.5705,62.5705,62.5206,62.5505,1500.0
2014-07-17 10:50:00,62.67,62.67,62.64,62.67,800.0,62.5206,62.5206,62.4907,62.5206,800.0
2014-07-17 10:55:00,62.67,62.67,62.66,62.67,1200.0,62.5206,62.5206,62.5106,62.5206,1200.0
2014-07-17 11:00:00,62.68,62.73,62.62,62.69,3000.0,62.5306,62.5805,62.4707,62.5406,3000.0
2014-07-17 11:05:00,62.69,62.71,62.61,62.62,1400.0,62.5406,62.5605,62.4608,62.4707,1400.0
2014-07-17 11:10:00,62.62,62.62,62.46,62.46,3100.0,62.4707,62.4707,62.3111,62.3111,3100.0
2014-07-17 11:15:00,62.46,62.49,62.37,62.48,3200.0,62.3111,62.341,62.2213,62.3311,3200.0
2014-07-17 11:20:00,62.49,62.49,62.43,62.43,1300.0,62.341,62.341,62.2812,62.2812,1300.0
2014-07-17 11:25:00,62.43,62.43,62.31,62.39,1400.0,62.2812,62.2812,62.1615,62.2413,1400.0
2014-07-17 11:30:00,62.32,62.33,62.21,62.33,1100.0,62.1714,62.1814,62.0617,62.1814,1100.0
2014-07-17 11:35:00,62.46,62.47,62.38,62.38,1100.0,62.3111,62.3211,62.2313,62.2313,1100.0
2014-07-17 11:40:00,62.42,62.42,62.39,62.39,500.0,62.2712,62.2712,62.2413,62.2413,500.0
2014-07-17 11:45:00,62.41,62.49,62.36,62.43,2800.0,62.2612,62.341,62.2113,62.2812,2800.0
2014-07-17 11:50:00,62.43,62.43,62.37,62.37,1600.0,62.2812,62.2812,62.2213,62.2213,1600.0
2014-07-17 11:55:00,62.37,62.37,62.2,62.21,1600.0,62.2213,62.2213,62.0517,62.0617,1600.0
2014-07-17 12:00:00,62.21,62.21,62.11,62.17,900.0,62.0617,62.0617,61.9619,62.0218,900.0
2014-07-17 12:05:00,62.19,62.19,62.19,62.19,700.0,62.0418,62.0418,62.0418,62.0418,700.0
2014-07-17 12:10:00,62.33,62.34,62.3,62.3,400.0,62.1814,62.1914,62.1515,62.1515,400.0
2014-07-17 12:15:00,62.34,62.35,62.28,62.31,1500.0,62.1914,62.2014,62.1315,62.1615,1500.0
2014-07-17 12:20:00,62.31,62.31,62.26,62.26,1700.0,62.1615,62.1615,62.1116,62.1116,1700.0
2014-07-17 12:25:00,62.29,62.38,62.26,62.29,1200.0,62.1415,62.2313,62.1116,62.1415,1200.0
2014-07-17 12:30:00,62.35,62.37,62.29,62.36,1000.0,62.2014,62.2213,62.1415,62.2113,1000.0
2014-07-17 12:35:00,62.45,62.45,62.42,62.42,900.0,62.3011,62.3011,62.2712,62.2712,900.0
2014-07-17 12:40:00,62.42,62.42,62.4,62.4,1100.0,62.2712,62.2712,62.2513,62.2513,1100.0
2014-07-17 12:45:00,62.4,62.4,62.37,62.4,600.0,62.2513,62.2513,62.2213,62.2513,600.0
2014-07-17 12:50:00,62.41,62.41,62.37,62.37,500.0,62.2612,62.2612,62.2213,62.2213,500.0
2014-07-17 12:55:00,62.44,62.44,62.44,62.44,100.0,62.2912,62.2912,62.2912,62.2912,100.0
2014-07-17 13:00:00,62.44,62.59,62.42,62.54,2700.0,62.2912,62.4408,62.2712,62.3909,2700.0
2014-07-17 13:05:00,62.54,62.59,62.5,62.59,1200.0,62.3909,62.4408,62.351,62.4408,1200.0
2014-07-17 13:10:00,62.59,62.68,62.59,62.65,400.0,62.4408,62.5306,62.4408,62.5007,400.0
2014-07-17 13:15:00,62.7,62.72,62.66,62.67,2200.0,62.5505,62.5705,62.5106,62.5206,2200.0
2014-07-17 13:20:00,62.67,62.67,62.64,62.67,1400.0,62.5206,62.5206,62.4907,62.5206,1400.0
2014-07-17 13:25:00,62.67,62.68,62.58,62.6,1800.0,62.5206,62.5306,62.4308,62.4508,1800.0
2014-07-17 13:30:00,62.65,62.65,62.61,62.61,1200.0,62.5007,62.5007,62.4608,62.4608,1200.0
2014-07-17 13:35:00,62.64,62.64,62.52,62.52,1900.0,62.4907,62.4907,62.371,62.371,1900.0
2014-07-17 13:40:00,62.53,62.53,62.5,62.5,500.0,62.3809,62.3809,62.351,62.351,500.0
2014-07-17 13:45:00,62.52,62.54,62.49,62.54,1100.0,62.371,62.3909,62.341,62.3909,1100.0
2014-07-17 13:50:00,62.54,62.55,62.49,62.5,800.0,62.3909,62.4009,62.341,62.351,800.0
2014-07-17 13:55:00,62.5,62.5,62.45,62.5,800.0,62.351,62.351,62.3011,62.351,800.0
2014-07-17 14:00:00,62.5,62.51,62.41,62.41,2200.0,62.351,62.361,62.2612,62.2612,2200.0
2014-07-17 14:05:00,62.38,62.43,62.36,62.36,1500.0,62.2313,62.2812,62.2113,62.2113,1500.0
2014-07-17 14:10:00,62.36,62.5,62.36,62.48,1200.0,62.2113,62.351,62.2113,62.3311,1200.0
2014-07-17 14:15:00,62.5,62.52,62.47,62.47,1700.0,62.351,62.371,62.3211,62.3211,1700.0
2014-07-17 14:20:00,62.46,62.48,62.42,62.48,1200.0,62.3111,62.3311,62.2712,62.3311,1200.0
2014-07-17 14:25:00,62.48,62.49,62.42,62.42,1300.0,62.3311,62.341,62.2712,62.2712,1300.0
2014-07-17 14:30:00,62.47,62.51,62.43,62.51,1100.0,62.3211,62.361,62.2812,62.361,1100.0
2014-07-17 14:35:00,62.51,62.51,62.47,62.48,400.0,62.361,62.361,62.3211,62.3311,400.0
2014-07-17 14:40:00,62.54,62.58,62.54,62.58,1400.0,62.3909,62.4308,62.3909,62.4308,1400.0
2014-07-17 14:45:00,62.59,62.59,62.57,62.59,1600.0,62.4408,62.4408,62.4208,62.4408,1600.0
2014-07-17 14:50:00,62.62,62.65,62.61,62.61,2200.0,62.4707,62.5007,62.4608,62.4608,2200.0
2014-07-17 14:55:00,62.65,62.65,62.64,62.64,5900.0,62.5007,62.5007,62.4907,62.4907,5900.0
2014-07-17 15:00:00,62.64,62.64,62.56,62.56,3000.0,62.4907,62.4907,62.4109,62.4109,3000.0
2014-07-17 15:05:00,62.48,62.52,62.45,62.5,1900.0,62.3311,62.371,62.3011,62.351,1900.0
2014-07-17 15:10:00,62.52,62.59,62.47,62.51,5600.0,62.371,62.4408,62.3211,62.361,5600.0
2014-07-17 15:15:00,62.53,62.54,62.36,62.36,3400.0,62.3809,62.3909,62.2113,62.2113,3400.0
2014-07-17 15:20:00,62.37,62.39,62.24,62.29,4100.0,62.2213,62.2413,62.0916,62.1415,4100.0
2014-07-17 15:25:00,62.29,62.32,62.09,62.14,4900.0,62.1415,62.1714,61.942,61.9919,4900.0
2014-07-17 15:30:00,62.14,62.22,62.05,62.09,5300.0,61.9919,62.0717,61.9021,61.942,5300.0
2014-07-17 15:35:00,62.15,62.24,62.12,62.16,3800.0,62.0018,62.0916,61.9719,62.0118,3800.0
2014-07-17 15:40:00,62.16,62.16,61.98,61.98,4300.0,62.0118,62.0118,61.8323,61.8323,4300.0
2014-07-17 15:45:00,62.0,62.14,61.96,62.1,5700.0,61.8522,61.9919,61.8123,61.952,5700.0
2014-07-17 15:50:00,62.1,62.13,62.04,62.04,7000.0,61.952,61.9819,61.8921,61.8921,7000.0
2014-07-17 15:55:00,62.08,62.13,61.99,62.01,15800.0,61.932,61.9819,61.8422,61.8622,15800.0
2014-07-18 09:30:00,61.95,62.21,61.95,62.21,10900.0,61.8023,62.0617,61.8023,62.0617,10900.0
2014-07-18 09:35:00,62.04,62.39,62.04,62.33,1400.0,61.8921,62.2413,61.8921,62.1814,1400.0
2014-07-18 09:40:00,62.28,62.28,62.28,62.28,100.0,62.1315,62.1315,62.1315,62.1315,100.0
2014-07-18 09:45:00,62.36,62.42,62.36,62.38,3100.0,62.2113,62.2712,62.2113,62.2313,3100.0
2014-07-18 09:50:00,62.38,62.5,62.38,62.5,3200.0,62.2313,62.351,62.2313,62.351,3200.0
2014-07-18 09:55:00,62.5,62.6,62.49,62.54,2400.0,62.351,62.4508,62.341,62.3909,2400.0
2014-07-18 10:00:00,62.55,62.59,62.3,62.3,2300.0,62.4009,62.4408,62.1515,62.1515,2300.0
2014-07-18 10:05:00,62.35,62.37,62.23,62.28,6400.0,62.2014,62.2213,62.0817,62.1315,6400.0
2014-07-18 10:10:00,62.34,62.34,62.03,62.12,6500.0,62.1914,62.1914,61.8821,61.9719,6500.0
2014-07-18 10:15:00,62.18,62.21,61.94,62.11,6900.0,62.0318,62.0617,61.7923,61.9619,6900.0
2014-07-18 10:20:00,62.1,62.26,62.0,62.07,4400.0,61.952,62.1116,61.8522,61.922,4400.0
2014-07-18 10:25:00,62.16,62.22,62.14,62.2,1400.0,62.0118,62.0717,61.9919,62.0517,1400.0
2014-07-18 10:30:00,62.19,62.2,62.15,62.16,4000.0,62.0418,62.0517,62.0018,62.0118,4000.0
2014-07-18 10:35:00,62.17,62.18,62.12,62.15,1600.0,62.0218,62.0318,61.9719,62.0018,1600.0
2014-07-18 10:40:00,62.15,62.15,62.04,62.1,5000.0,62.0018,62.0018,61.8921,61.952,5000.0
2014-07-18 10:45:00,62.1,62.22,62.09,62.2,2100.0,61.952,62.0717,61.942,62.0517,2100.0
2014-07-18 10:50:00,62.21,62.25,62.16,62.16,4000.0,62.0617,62.1016,62.0118,62.0118,4000.0
2014-07-18 10:55:00,62.19,62.2,62.15,62.18,3400.0,62.0418,62.0517,62.0018,62.0318,3400.0
2014-07-18 11:00:00,62.19,62.22,62.19,62.2,2400.0,62.0418,62.0717,62.0418,62.0517,2400.0
2014-07-18 11:05:00,62.21,62.3,62.18,62.23,3300.0,62.0617,62.1515,62.0318,62.0817,3300.0
2014-07-18 11:10:00,62.23,62.23,62.14,62.14,900.0,62.0817,62.0817,61.9919,61.9919,900.0
2014-07-18 11:15:00,62.15,62.16,62.13,62.13,5000.0,62.0018,62.0118,61.9819,61.9819,5000.0
2014-07-18 11:20:00,62.13,62.16,62.04,62.04,4200.0,61.9819,62.0118,61.8921,61.8921,4200.0
2014-07-18 11:25:00,62.04,62.09,62.04,62.06,3400.0,61.8921,61.942,61.8921,61.9121,3400.0
2014-07-18 11:30:00,62.06,62.15,62.06,62.12,2800.0,61.9121,62.0018,61.9121,61.9719,2800.0
2014-07-18 11:35:00,62.12,62.19,62.12,62.15,1400.0,61.9719,62.0418,61.9719,62.0018,1400.0
2014-07-18 11:40:00,62.15,62.15,62.09,62.09,900.0,62.0018,62.0018,61.942,61.942,900.0
2014-07-18 11:45:00,62.11,62.2,62.11,62.17,2400.0,61.9619,62.0517,61.9619,62.0218,2400.0
2014-07-18 11:50:00,62.17,62.17,62.15,62.15,700.0,62.0218,62.0218,62.0018,62.0018,700.0
2014-07-18 11:55:00,62.15,62.2,62.14,62.15,2100.0,62.0018,62.0517,61.9919,62.0018,2100.0
2014-07-18 12:00:00,62.2,62.25,62.18,62.18,2100.0,62.0517,62.1016,62.0318,62.0318,2100.0
2014-07-18 12:05:00,62.23,62.25,62.22,62.25,700.0,62.0817,62.1016,62.0717,62.1016,700.0
2014-07-18 12:10:00,62.25,62.31,62.22,62.29,1200.0,62.1016,62.1615,62.0717,62.1415,1200.0
2014-07-18 12:15:00,62.41,62.42,62.28,62.28,6000.0,62.2612,62.2712,62.1315,62.1315,6000.0
2014-07-18 12:20:00,62.26,62.35,62.24,62.35,800.0,62.1116,62.2014,62.0916,62.2014,800.0
2014-07-18 12:25:00,62.36,62.45,62.36,62.4,400.0,62.2113,62.3011,62.2113,62.2513,400.0
2014-07-18 12:30:00,62.4,62.41,62.4,62.4,1900.0,62.2513,62.2612,62.2513,62.2513,1900.0
2014-07-18 12:35:00,62.4,62.4,62.34,62.36,400.0,62.2513,62.2513,62.1914,62.2113,400.0
2014-07-18 12:40:00,62.44,62.46,62.4,62.4,2200.0,62.2912,62.3111,62.2513,62.2513,2200.0
2014-07-18 12:45:00,62.4,62.42,62.39,62.39,1300.0,62.2513,62.2712,62.2413,62.2413,1300.0
2014-07-18 12:50:00,62.39,62.39,62.39,62.39,0.0,62.2413,62.2413,62.2413,62.2413,0.0
2014-07-18 12:55:00,62.4,62.41,62.35,62.38,2500.0,62.2513,62.2612,62.2014,62.2313,2500.0
2014-07-18 13:00:00,62.39,62.4,62.3,62.3,1800.0,62.2413,62.2513,62.1515,62.1515,1800.0
2014-07-18 13:05:00,62.3,62.3,62.27,62.27,400.0,62.1515,62.1515,62.1216,62.1216,400.0
2014-07-18 13:10:00,62.27,62.28,62.26,62.26,2000.0,62.1216,62.1315,62.1116,62.1116,2000.0
2014-07-18 13:15:00,62.26,62.26,62.19,62.22,4600.0,62.1116,62.1116,62.0418,62.0717,4600.0
2014-07-18 13:20:00,62.24,62.27,62.24,62.27,1300.0,62.0916,62.1216,62.0916,62.1216,1300.0
2014-07-18 13:25:00,62.26,62.26,62.25,62.25,800.0,62.1116,62.1116,62.1016,62.1016,800.0
2014-07-18 13:30:00,62.25,62.26,62.21,62.22,900.0,62.1016,62.1116,62.0617,62.0717,900.0
2014-07-18 13:35:00,62.23,62.24,62.23,62.24,200.0,62.0817,62.0916,62.0817,62.0916,200.0
2014-07-18 13:40:00,62.24,62.26,62.22,62.25,1600.0,62.0916,62.1116,62.0717,62.1016,1600.0
2014-07-18 13:45:00,62.27,62.3,62.26,62.26,8300.0,62.1216,62.1515,62.1116,62.1116,8300.0
2014-07-18 13:50:00,62.24,62.27,62.22,62.24,500.0,62.0916,62.1216,62.0717,62.0916,500.0
2014-07-18 13:55:00,62.29,62.29,62.25,62.25,1900.0,62.1415,62.1415,62.1016,62.1016,1900.0
2014-07-18 14:00:00,62.23,62.27,62.23,62.25,1100.0,62.0817,62.1216,62.0817,62.1016,1100.0
2014-07-18 14:05:00,62.25,62.29,62.23,62.23,6400.0,62.1016,62.1415,62.0817,62.0817,6400.0
2014-07-18 14:10:00,62.21,62.31,62.21,62.31,3000.0,62.0617,62.1615,62.0617,62.1615,3000.0
2014-07-18 14:15:00,62.31,62.34,62.29,62.34,600.0,62.1615,62.1914,62.1415,62.1914,600.0
2014-07-18 14:20:00,62.34,62.34,62.29,62.33,900.0,62.1914,62.1914,62.1415,62.1814,900.0
2014-07-18 14:25:00,62.38,62.45,62.38,62.43,1000.0,62.2313,62.3011,62.2313,62.2812,1000.0
2014-07-18 14:30:00,62.47,62.47,62.45,62.45,1000.0,62.3211,62.3211,62.3011,62.3011,1000.0
2014-07-18 14:35:00,62.47,62.47,62.43,62.45,2200.0,62.3211,62.3211,62.2812,62.3011,2200.0
2014-07-18 14:40:00,62.45,62.47,62.45,62.47,900.0,62.3011,62.3211,62.3011,62.3211,900.0
2014-07-18 14:45:00,62.46,62.48,62.46,62.46,1100.0,62.3111,62.3311,62.3111,62.3111,1100.0
2014-07-18 14:50:00,62.48,62.49,62.34,62.36,2700.0,62.3311,62.341,62.1914,62.2113,2700.0
2014-07-18 14:55:00,62.37,62.38,62.31,62.31,1200.0,62.2213,62.2313,62.1615,62.1615,1200.0
2014-07-18 15:00:00,62.37,62.4,62.37,62.4,700.0,62.2213,62.2513,62.2213,62.2513,700.0
2014-07-18 15:05:00,62.4,62.53,62.4,62.53,2000.0,62.2513,62.3809,62.2513,62.3809,2000.0
2014-07-18 15:10:00,62.53,62.53,62.43,62.45,4700.0,62.3809,62.3809,62.2812,62.3011,4700.0
2014-07-18 15:15:00,62.46,62.6,62.41,62.6,2700.0,62.3111,62.4508,62.2612,62.4508,2700.0
2014-07-18 15:20:00,62.62,62.62,62.52,62.52,3700.0,62.4707,62.4707,62.371,62.371,3700.0
2014-07-18 15:25:00,62.52,62.55,62.48,62.54,1400.0,62.371,62.4009,62.3311,62.3909,1400.0
2014-07-18 15:30:00,62.54,62.54,62.39,62.4,8200.0,62.3909,62.3909,62.2413,62.2513,8200.0
2014-07-18 15:35:00,62.43,62.48,62.37,62.37,3100.0,62.2812,62.3311,62.2213,62.2213,3100.0
2014-07-18 15:40:00,62.35,62.35,62.25,62.28,4800.0,62.2014,62.2014,62.1016,62.1315,4800.0
2014-07-18 15:45:00,62.3,62.38,62.28,62.37,4400.0,62.1515,62.2313,62.1315,62.2213,4400.0
2014-07-18 15:50:00,62.39,62.49,62.39,62.49,12300.0,62.2413,62.341,62.2413,62.341,12300.0
2014-07-18 15:55:00,62.47,62.51,62.44,62.47,10400.0,62.3211,62.361,62.2912,62.3211,10400.0
2014-07-21 09:30:00,62.18,62.37,62.18,62.28,5800.0,62.0318,62.2213,62.0318,62.1315,5800.0
2014-07-21 09:35:00,62.22,62.26,62.01,62.17,2100.0,62.0717,62.1116,61.8622,62.0218,2100.0
2014-07-21 09:40:00,62.16,62.24,62.16,62.24,700.0,62.0118,62.0916,62.0118,62.0916,700.0
2014-07-21 09:45:00,62.25,62.32,62.25,62.32,200.0,62.1016,62.1714,62.1016,62.1714,200.0
2014-07-21 09:50:00,62.4,62.4,62.4,62.4,200.0,62.2513,62.2513,62.2513,62.2513,200.0
2014-07-21 09:55:00,62.44,62.44,62.32,62.32,3600.0,62.2912,62.2912,62.1714,62.1714,3600.0
2014-07-21 10:00:00,62.32,62.32,62.27,62.32,2800.0,62.1714,62.1714,62.1216,62.1714,2800.0
2014-07-21 10:05:00,62.32,62.32,62.21,62.21,2800.0,62.1714,62.1714,62.0617,62.0617,2800.0
2014-07-21 10:10:00,62.21,62.21,62.07,62.16,3100.0,62.0617,62.0617,61.922,62.0118,3100.0
2014-07-21 10:15:00,62.18,62.25,62.12,62.12,3100.0,62.0318,62.1016,61.9719,61.9719,3100.0
2014-07-21 10:20:00,62.16,62.21,62.16,62.17,1400.0,62.0118,62.0617,62.0118,62.0218,1400.0
2014-07-21 10:25:00,62.17,62.18,62.13,62.18,1600.0,62.0218,62.0318,61.9819,62.0318,1600.0
2014-07-21 10:30:00,62.06,62.15,62.05,62.05,1700.0,61.9121,62.0018,61.9021,61.9021,1700.0
2014-07-21 10:35:00,62.08,62.09,61.86,61.96,2600.0,61.932,61.942,61.7125,61.8123,2600.0
2014-07-21 10:40:00,61.93,62.01,61.93,61.93,2700.0,61.7824,61.8622,61.7824,61.7824,2700.0
2014-07-21 10:45:00,62.0,62.02,62.0,62.0,1000.0,61.8522,61.8722,61.8522,61.8522,1000.0
2014-07-21 10:50:00,62.02,62.08,62.0,62.0,14900.0,61.8722,61.932,61.8522,61.8522,14900.0
2014-07-21 10:55:00,62.0,62.06,61.91,61.91,12100.0,61.8522,61.9121,61.7624,61.7624,12100.0
2014-07-21 11:00:00,61.91,61.93,61.87,61.93,800.0,61.7624,61.7824,61.7225,61.7824,800.0
2014-07-21 11:05:00,61.96,62.05,61.96,62.05,1600.0,61.8123,61.9021,61.8123,61.9021,1600.0
2014-07-21 11:10:00,62.06,62.08,62.0,62.05,5100.0,61.9121,61.932,61.8522,61.9021,5100.0
2014-07-21 11:15:00,62.05,62.12,62.05,62.11,1800.0,61.9021,61.9719,61.9021,61.9619,1800.0
2014-07-21 11:20:00,62.15,62.16,62.09,62.1,5000.0,62.0018,62.0118,61.942,61.952,5000.0
2014-07-21 11:25:00,62.1,62.1,62.07,62.07,1300.0,61.952,61.952,61.922,61.922,1300.0
2014-07-21 11:30:00,62.09,62.09,62.07,62.07,400.0,61.942,61.942,61.922,61.922,400.0
2014-07-21 11:35:00,62.08,62.08,62.02,62.08,800.0,61.932,61.932,61.8722,61.932,800.0
2014-07-21 11:40:00,62.11,62.16,62.11,62.15,2700.0,61.9619,62.0118,61.9619,62.0018,2700.0
2014-07-21 11:45:00,62.15,62.15,62.02,62.02,1400.0,62.0018,62.0018,61.8722,61.8722,1400.0
2014-07-21 11:50:00,62.1,62.15,62.1,62.14,2500.0,61.952,62.0018,61.952,61.9919,2500.0
2014-07-21 11:55:00,62.13,62.13,62.12,62.13,400.0,61.9819,61.9819,61.9719,61.9819,400.0
2014-07-21 12:00:00,62.15,62.17,62.15,62.17,600.0,62.0018,62.0218,62.0018,62.0218,600.0
2014-07-21 12:05:00,62.17,62.17,62.12,62.14,1900.0,62.0218,62.0218,61.9719,61.9919,1900.0
2014-07-21 12:10:00,62.14,62.14,62.14,62.14,300.0,61.9919,61.9919,61.9919,61.9919,300.0
2014-07-21 12:15:00,62.18,62.23,62.18,62.21,1600.0,62.0318,62.0817,62.0318,62.0617,1600.0
2014-07-21 12:20:00,62.21,62.21,62.18,62.18,700.0,62.0617,62.0617,62.0318,62.0318,700.0
2014-07-21 12:25:00,62.18,62.19,62.18,62.19,300.0,62.0318,62.0418,62.0318,62.0418,300.0
2014-07-21 12:30:00,62.24,62.29,62.24,62.29,2100.0,62.0916,62.1415,62.0916,62.1415,2100.0
2014-07-21 12:35:00,62.3,62.33,62.3,62.33,1000.0,62.1515,62.1814,62.1515,62.1814,1000.0
2014-07-21 12:40:00,62.33,62.33,62.26,62.26,1800.0,62.1814,62.1814,62.1116,62.1116,1800.0
2014-07-21 12:45:00,62.28,62.28,62.26,62.26,1500.0,62.1315,62.1315,62.1116,62.1116,1500.0
2014-07-21 12:50:00,62.26,62.26,62.2,62.2,1200.0,62.1116,62.1116,62.0517,62.0517,1200.0
2014-07-21 12:55:00,62.21,62.22,62.21,62.22,1000.0,62.0617,62.0717,62.0617,62.0717,1000.0
2014-07-21 13:00:00,62.24,62.25,62.24,62.25,1100.0,62.0916,62.1016,62.0916,62.1016,1100.0
2014-07-21 13:05:00,62.32,62.32,62.32,62.32,100.0,62.1714,62.1714,62.1714,62.1714,100.0
2014-07-21 13:10:00,62.36,62.38,62.36,62.38,200.0,62.2113,62.2313,62.2113,62.2313,200.0
2014-07-21 13:15:00,62.38,62.38,62.35,62.38,2100.0,62.2313,62.2313,62.2014,62.2313,2100.0
2014-07-21 13:20:00,62.42,62.52,62.42,62.5,1800.0,62.2712,62.371,62.2712,62.351,1800.0
2014-07-21 13:25:00,62.54,62.61,62.54,62.61,300.0,62.3909,62.4608,62.3909,62.4608,300.0
2014-07-21 13:30:00,62.59,62.59,62.57,62.59,1500.0,62.4408,62.4408,62.4208,62.4408,1500.0
2014-07-21 13:35:00,62.6,62.62,62.53,62.54,2000.0,62.4508,62.4707,62.3809,62.3909,2000.0
2014-07-21 13:40:00,62.54,62.56,62.52,62.56,1900.0,62.3909,62.4109,62.371,62.4109,1900.0
2014-07-21 13:45:00,62.58,62.62,62.54,62.55,900.0,62.4308,62.4707,62.3909,62.4009,900.0
2014-07-21 13:50:00,62.55,62.55,62.46,62.46,1100.0,62.4009,62.4009,62.3111,62.3111,1100.0
2014-07-21 13:55:00,62.52,62.54,62.52,62.53,700.0,62.371,62.3909,62.371,62.3809,700.0
2014-07-21 14:00:00,62.55,62.63,62.53,62.63,1900.0,62.4009,62.4807,62.3809,62.4807,1900.0
2014-07-21 14:05:00,62.61,62.64,62.59,62.64,700.0,62.4608,62.4907,62.4408,62.4907,700.0
2014-07-21 14:10:00,62.65,62.65,62.63,62.64,1300.0,62.5007,62.5007,62.4807,62.4907,1300.0
2014-07-21 14:15:00,62.64,62.64,62.57,62.57,2200.0,62.4907,62.4907,62.4208,62.4208,2200.0
2014-07-21 14:20:00,62.56,62.57,62.49,62.49,1400.0,62.4109,62.4208,62.341,62.341,1400.0
2014-07-21 14:25:00,62.49,62.5,62.42,62.42,2300.0,62.341,62.351,62.2712,62.2712,2300.0
2014-07-21 14:30:00,62.47,62.5,62.45,62.45,1700.0,62.3211,62.351,62.3011,62.3011,1700.0
2014-07-21 14:35:00,62.45,62.53,62.45,62.52,900.0,62.3011,62.3809,62.3011,62.371,900.0
2014-07-21 14:40:00,62.52,62.52,62.49,62.49,700.0,62.371,62.371,62.341,62.341,700.0
2014-07-21 14:45:00,62.54,62.55,62.45,62.47,2900.0,62.3909,62.4009,62.3011,62.3211,2900.0
2014-07-21 14:50:00,62.5,62.57,62.5,62.57,2800.0,62.351,62.4208,62.351,62.4208,2800.0
2014-07-21 14:55:00,62.56,62.57,62.53,62.54,2900.0,62.4109,62.4208,62.3809,62.3909,2900.0
2014-07-21 15:00:00,62.56,62.56,62.56,62.56,100.0,62.4109,62.4109,62.4109,62.4109,100.0
2014-07-21 15:05:00,62.56,62.56,62.45,62.46,3700.0,62.4109,62.4109,62.3011,62.3111,3700.0
2014-07-21 15:10:00,62.47,62.51,62.47,62.48,500.0,62.3211,62.361,62.3211,62.3311,500.0
2014-07-21 15:15:00,62.52,62.53,62.5,62.52,3400.0,62.371,62.3809,62.351,62.371,3400.0
2014-07-21 15:20:00,62.52,62.53,62.51,62.51,1800.0,62.371,62.3809,62.361,62.361,1800.0
2014-07-21 15:25:00,62.54,62.56,62.51,62.54,3400.0,62.3909,62.4109,62.361,62.3909,3400.0
2014-07-21 15:30:00,62.55,62.58,62.55,62.56,3300.0,62.4009,62.4308,62.4009,62.4109,3300.0
2014-07-21 15:35:00,62.57,62.57,62.5,62.52,4700.0,62.4208,62.4208,62.351,62.371,4700.0
2014-07-21 15:40:00,62.52,62.53,62.5,62.5,1100.0,62.371,62.3809,62.351,62.351,1100.0
2014-07-21 15:45:00,62.52,62.52,62.39,62.42,5300.0,62.371,62.371,62.2413,62.2712,5300.0
2014-07-21 15:50:00,62.41,62.41,62.36,62.37,5300.0,62.2612,62.2612,62.2113,62.2213,5300.0
2014-07-21 15:55:00,62.39,62.41,62.29,62.32,9100.0,62.2413,62.2612,62.1415,62.1714,9100.0
2014-07-22 09:30:00,62.72,62.75,62.72,62.75,1200.0,62.5705,62.6004,62.5705,62.6004,1200.0
2014-07-22 09:35:00,62.75,62.85,62.75,62.85,1100.0,62.6004,62.7002,62.6004,62.7002,1100.0
2014-07-22 09:40:00,62.86,62.86,62.84,62.86,1200.0,62.7102,62.7102,62.6902,62.7102,1200.0
2014-07-22 09:45:00,62.97,63.19,62.95,63.19,1300.0,62.8199,63.0394,62.7999,63.0394,1300.0
2014-07-22 09:50:00,63.19,63.23,63.0,63.01,4900.0,63.0394,63.0793,62.8498,62.8598,4900.0
2014-07-22 09:55:00,63.05,63.07,63.03,63.05,1900.0,62.8997,62.9197,62.8798,62.8997,1900.0
2014-07-22 10:00:00,63.07,63.13,63.02,63.02,3400.0,62.9197,62.9795,62.8698,62.8698,3400.0
2014-07-22 10:05:00,63.08,63.11,63.08,63.1,400.0,62.9296,62.9596,62.9296,62.9496,400.0
2014-07-22 10:10:00,63.19,63.21,63.12,63.12,3100.0,63.0394,63.0593,62.9695,62.9695,3100.0
2014-07-22 10:15:00,63.18,63.19,63.15,63.15,400.0,63.0294,63.0394,62.9995,62.9995,400.0
2014-07-22 10:20:00,63.22,63.23,63.21,63.21,2600.0,63.0693,63.0793,63.0593,63.0593,2600.0
2014-07-22 10:25:00,63.21,63.3,63.21,63.28,1800.0,63.0593,63.1491,63.0593,63.1292,1800.0
2014-07-22 10:30:00,63.31,63.33,63.25,63.25,3100.0,63.1591,63.179,63.0992,63.0992,3100.0
2014-07-22 10:35:00,63.2,63.23,63.2,63.21,800.0,63.0493,63.0793,63.0493,63.0593,800.0
2014-07-22 10:40:00,63.21,63.21,63.21,63.21,0.0,63.0593,63.0593,63.0593,63.0593,0.0
2014-07-22 10:45:00,63.25,63.28,63.22,63.26,1100.0,63.0992,63.1292,63.0693,63.1092,1100.0
2014-07-22 10:50:00,63.28,63.28,63.28,63.28,100.0,63.1292,63.1292,63.1292,63.1292,100.0
2014-07-22 10:55:00,63.31,63.35,63.31,63.35,700.0,63.1591,63.199,63.1591,63.199,700.0
2014-07-22 11:00:00,63.37,63.47,63.36,63.36,8300.0,63.2189,63.3187,63.209,63.209,8300.0
2014-07-22 11:05:00,63.4,63.44,63.38,63.42,1600.0,63.2489,63.2888,63.2289,63.2688,1600.0
2014-07-22 11:10:00,63.42,63.45,63.32,63.38,8500.0,63.2688,63.2988,63.1691,63.2289,8500.0
2014-07-22 11:15:00,63.46,63.51,63.44,63.46,1400.0,63.3087,63.3586,63.2888,63.3087,1400.0
2014-07-22 11:20:00,63.46,63.46,63.3,63.3,3600.0,63.3087,63.3087,63.1491,63.1491,3600.0
2014-07-22 11:25:00,63.36,63.36,63.3,63.34,1200.0,63.209,63.209,63.1491,63.189,1200.0
2014-07-22 11:30:00,63.34,63.37,63.3,63.35,1800.0,63.189,63.2189,63.1491,63.199,1800.0
2014-07-22 11:35:00,63.35,63.35,63.23,63.25,3000.0,63.199,63.199,63.0793,63.0992,3000.0
2014-07-22 11:40:00,63.24,63.38,63.2,63.32,2800.0,63.0893,63.2289,63.0493,63.1691,2800.0
2014-07-22 11:45:00,63.34,63.36,63.34,63.36,1000.0,63.189,63.209,63.189,63.209,1000.0
2014-07-22 11:50:00,63.36,63.4,63.35,63.36,900.0,63.209,63.2489,63.199,63.209,900.0
2014-07-22 11:55:00,63.36,63.36,63.23,63.26,2400.0,63.209,63.209,63.0793,63.1092,2400.0
2014-07-22 12:00:00,63.27,63.29,63.27,63.29,500.0,63.1192,63.1391,63.1192,63.1391,500.0
2014-07-22 12:05:00,63.32,63.42,63.31,63.31,6200.0,63.1691,63.2688,63.1591,63.1591,6200.0
2014-07-22 12:10:00,63.31,63.31,63.3,63.31,700.0,63.1591,63.1591,63.1491,63.1591,700.0
2014-07-22 12:15:00,63.34,63.34,63.33,63.34,1300.0,63.189,63.189,63.179,63.189,1300.0
2014-07-22 12:20:00,63.36,63.43,63.36,63.43,1100.0,63.209,63.2788,63.209,63.2788,1100.0
2014-07-22 12:25:00,63.46,63.49,63.46,63.49,600.0,63.3087,63.3387,63.3087,63.3387,600.0
2014-07-22 12:30:00,63.5,63.52,63.5,63.52,1800.0,63.3486,63.3686,63.3486,63.3686,1800.0
2014-07-22 12:35:00,63.52,63.68,63.5,63.68,6800.0,63.3686,63.5282,63.3486,63.5282,6800.0
2014-07-22 12:40:00,63.69,63.72,63.69,63.69,3500.0,63.5382,63.5681,63.5382,63.5382,3500.0
2014-07-22 12:45:00,63.69,63.74,63.67,63.67,2900.0,63.5382,63.5881,63.5182,63.5182,2900.0
2014-07-22 12:50:00,63.7,63.7,63.65,63.68,2500.0,63.5482,63.5482,63.4983,63.5282,2500.0
2014-07-22 12:55:00,63.67,63.68,63.65,63.68,1100.0,63.5182,63.5282,63.4983,63.5282,1100.0
2014-07-22 13:00:00,63.7,63.7,63.68,63.68,400.0,63.5482,63.5482,63.5282,63.5282,400.0
2014-07-22 13:05:00,63.68,63.7,63.64,63.66,5100.0,63.5282,63.5482,63.4883,63.5082,5100.0
2014-07-22 13:10:00,63.67,63.67,63.67,63.67,100.0,63.5182,63.5182,63.5182,63.5182,100.0
2014-07-22 13:15:00,63.7,63.74,63.7,63.73,600.0,63.5482,63.5881,63.5482,63.5781,600.0
2014-07-22 13:20:00,63.75,63.75,63.7,63.72,3500.0,63.598,63.598,63.5482,63.5681,3500.0
2014-07-22 13:25:00,63.74,63.76,63.69,63.72,2500.0,63.5881,63.608,63.5382,63.5681,2500.0
2014-07-22 13:30:00,63.73,63.74,63.69,63.69,1600.0,63.5781,63.5881,63.5382,63.5382,1600.0
2014-07-22 13:35:00,63.69,63.69,63.65,63.65,3600.0,63.5382,63.5382,63.4983,63.4983,3600.0
2014-07-22 13:40:00,63.65,63.66,63.6,63.64,3200.0,63.4983,63.5082,63.4484,63.4883,3200.0
2014-07-22 13:45:00,63.64,63.66,63.64,63.65,1100.0,63.4883,63.5082,63.4883,63.4983,1100.0
2014-07-22 13:50:00,63.66,63.7,63.66,63.68,1700.0,63.5082,63.5482,63.5082,63.5282,1700.0
2014-07-22 13:55:00,63.68,63.68,63.68,63.68,0.0,63.5282,63.5282,63.5282,63.5282,0.0
2014-07-22 14:00:00,63.68,63.68,63.56,63.56,3500.0,63.5282,63.5282,63.4085,63.4085,3500.0
2014-07-22 14:05:00,63.59,63.59,63.54,63.54,1500.0,63.4384,63.4384,63.3885,63.3885,1500.0
2014-07-22 14:10:00,63.54,63.55,63.52,63.53,700.0,63.3885,63.3985,63.3686,63.3786,700.0
2014-07-22 14:15:00,63.53,63.53,63.36,63.36,4000.0,63.3786,63.3786,63.209,63.209,4000.0
2014-07-22 14:20:00,63.36,63.36,63.35,63.35,2100.0,63.209,63.209,63.199,63.199,2100.0
2014-07-22 14:25:00,63.35,63.35,63.3,63.3,2900.0,63.199,63.199,63.1491,63.1491,2900.0
2014-07-22 14:30:00,63.31,63.31,63.25,63.25,500.0,63.1591,63.1591,63.0992,63.0992,500.0
2014-07-22 14:35:00,63.23,63.28,63.23,63.23,2900.0,63.0793,63.1292,63.0793,63.0793,2900.0
2014-07-22 14:40:00,63.23,63.23,62.94,62.99,3900.0,63.0793,63.0793,62.79,62.8398,3900.0
2014-07-22 14:45:00,62.84,62.96,62.84,62.96,2300.0,62.6902,62.8099,62.6902,62.8099,2300.0
2014-07-22 14:50:00,63.02,63.12,62.98,63.0,6900.0,62.8698,62.9695,62.8299,62.8498,6900.0
2014-07-22 14:55:00,63.06,63.08,63.04,63.06,1600.0,62.9097,62.9296,62.8897,62.9097,1600.0
2014-07-22 15:00:00,63.06,63.11,63.06,63.08,2800.0,62.9097,62.9596,62.9097,62.9296,2800.0
2014-07-22 15:05:00,63.08,63.1,63.07,63.07,2500.0,62.9296,62.9496,62.9197,62.9197,2500.0
2014-07-22 15:10:00,63.07,63.07,62.97,63.0,4400.0,62.9197,62.9197,62.8199,62.8498,4400.0
2014-07-22 15:15:00,63.0,63.01,62.99,63.01,2300.0,62.8498,62.8598,62.8398,62.8598,2300.0
2014-07-22 15:20:00,63.01,63.12,63.01,63.04,10900.0,62.8598,62.9695,62.8598,62.8897,10900.0
2014-07-22 15:25:00,63.04,63.04,63.0,63.03,5800.0,62.8897,62.8897,62.8498,62.8798,5800.0
2014-07-22 15:30:00,63.03,63.04,63.0,63.0,22400.0,62.8798,62.8897,62.8498,62.8498,22400.0
2014-07-22 15:35:00,63.01,63.09,63.0,63.03,6200.0,62.8598,62.9396,62.8498,62.8798,6200.0
2014-07-22 15:40:00,63.05,63.07,62.98,63.0,7000.0,62.8997,62.9197,62.8299,62.8498,7000.0
2014-07-22 15:45:00,63.02,63.03,62.98,63.0,6700.0,62.8698,62.8798,62.8299,62.8498,6700.0
2014-07-22 15:50:00,62.99,63.05,62.98,63.0,18600.0,62.8398,62.8997,62.8299,62.8498,18600.0
2014-07-22 15:55:00,63.01,63.06,62.98,63.02,23300.0,62.8598,62.9097,62.8299,62.8698,23300.0
2014-07-23 09:30:00,63.03,63.03,62.86,62.87,1500.0,62.8798,62.8798,62.7102,62.7201,1500.0
2014-07-23 09:35:00,62.86,62.92,62.82,62.82,2600.0,62.7102,62.77,62.6703,62.6703,2600.0
2014-07-23 09:40:00,62.71,62.71,62.45,62.45,800.0,62.5605,62.5605,62.3011,62.3011,800.0
2014-07-23 09:45:00,62.55,62.63,62.55,62.63,500.0,62.4009,62.4807,62.4009,62.4807,500.0
2014-07-23 09:50:00,62.81,63.13,62.79,62.79,31500.0,62.6603,62.9795,62.6403,62.6403,31500.0
2014-07-23 09:55:00,62.79,62.8,62.79,62.79,1200.0,62.6403,62.6503,62.6403,62.6403,1200.0
2014-07-23 10:00:00,62.8,62.83,62.75,62.81,2100.0,62.6503,62.6802,62.6004,62.6603,2100.0
2014-07-23 10:05:00,62.81,62.89,62.8,62.81,2400.0,62.6603,62.7401,62.6503,62.6603,2400.0
2014-07-23 10:10:00,62.81,62.81,62.8,62.8,1100.0,62.6603,62.6603,62.6503,62.6503,1100.0
2014-07-23 10:15:00,62.82,62.85,62.82,62.82,2400.0,62.6703,62.7002,62.6703,62.6703,2400.0
2014-07-23 10:20:00,62.89,62.89,62.75,62.75,2100.0,62.7401,62.7401,62.6004,62.6004,2100.0
2014-07-23 10:25:00,62.83,62.89,62.8,62.84,3600.0,62.6802,62.7401,62.6503,62.6902,3600.0
2014-07-23 10:30:00,62.85,62.93,62.84,62.93,1100.0,62.7002,62.78,62.6902,62.78,1100.0
2014-07-23 10:35:00,62.94,63.0,62.94,62.99,1500.0,62.79,62.8498,62.79,62.8398,1500.0
2014-07-23 10:40:00,63.06,63.13,63.06,63.08,1900.0,62.9097,62.9795,62.9097,62.9296,1900.0
2014-07-23 10:45:00,63.12,63.14,63.12,63.13,1800.0,62.9695,62.9895,62.9695,62.9795,1800.0
2014-07-23 10:50:00,63.13,63.13,63.08,63.08,1100.0,62.9795,62.9795,62.9296,62.9296,1100.0
2014-07-23 10:55:00,63.08,63.1,63.07,63.07,2400.0,62.9296,62.9496,62.9197,62.9197,2400.0
2014-07-23 11:00:00,63.1,63.1,63.0,63.01,5000.0,62.9496,62.9496,62.8498,62.8598,5000.0
2014-07-23 11:05:00,63.02,63.05,62.98,63.01,4000.0,62.8698,62.8997,62.8299,62.8598,4000.0
2014-07-23 11:10:00,63.0,63.02,63.0,63.0,2500.0,62.8498,62.8698,62.8498,62.8498,2500.0
2014-07-23 11:15:00,63.03,63.04,62.94,62.94,3900.0,62.8798,62.8897,62.79,62.79,3900.0
2014-07-23 11:20:00,62.95,62.95,62.95,62.95,500.0,62.7999,62.7999,62.7999,62.7999,500.0
2014-07-23 11:25:00,62.98,62.98,62.97,62.97,2200.0,62.8299,62.8299,62.8199,62.8199,2200.0
2014-07-23 11:30:00,62.99,63.01,62.99,63.0,2300.0,62.8398,62.8598,62.8398,62.8498,2300.0
2014-07-23 11:35:00,63.0,63.01,63.0,63.01,1300.0,62.8498,62.8598,62.8498,62.8598,1300.0
2014-07-23 11:40:00,63.0,63.01,62.99,63.0,2400.0,62.8498,62.8598,62.8398,62.8498,2400.0
2014-07-23 11:45:00,63.0,63.07,63.0,63.07,1900.0,62.8498,62.9197,62.8498,62.9197,1900.0
2014-07-23 11:50:00,63.05,63.06,63.02,63.06,1300.0,62.8997,62.9097,62.8698,62.9097,1300.0
2014-07-23 11:55:00,63.08,63.08,63.08,63.08,1600.0,62.9296,62.9296,62.9296,62.9296,1600.0
2014-07-23 12:00:00,63.09,63.09,63.07,63.09,1600.0,62.9396,62.9396,62.9197,62.9396,1600.0
2014-07-23 12:05:00,63.09,63.14,63.09,63.13,2200.0,62.9396,62.9895,62.9396,62.9795,2200.0
2014-07-23 12:10:00,63.13,63.18,63.13,63.18,1300.0,62.9795,63.0294,62.9795,63.0294,1300.0
2014-07-23 12:15:00,63.17,63.19,63.17,63.18,2000.0,63.0194,63.0394,63.0194,63.0294,2000.0
2014-07-23 12:20:00,63.2,63.23,63.2,63.22,2600.0,63.0493,63.0793,63.0493,63.0693,2600.0
2014-07-23 12:25:00,63.21,63.21,63.13,63.13,2300.0,63.0593,63.0593,62.9795,62.9795,2300.0
2014-07-23 12:30:00,63.09,63.09,63.05,63.07,1200.0,62.9396,62.9396,62.8997,62.9197,1200.0
2014-07-23 12:35:00,63.07,63.07,62.91,62.91,1600.0,62.9197,62.9197,62.76,62.76,1600.0
2014-07-23 12:40:00,62.94,62.97,62.94,62.97,1000.0,62.79,62.8199,62.79,62.8199,1000.0
2014-07-23 12:45:00,62.98,62.99,62.94,62.94,1500.0,62.8299,62.8398,62.79,62.79,1500.0
2014-07-23 12:50:00,62.96,62.97,62.94,62.94,1200.0,62.8099,62.8199,62.79,62.79,1200.0
2014-07-23 12:55:00,62.95,63.02,62.95,63.02,800.0,62.7999,62.8698,62.7999,62.8698,800.0
2014-07-23 13:00:00,63.04,63.04,63.03,63.04,2000.0,62.8897,62.8897,62.8798,62.8897,2000.0
2014-07-23 13:05:00,63.05,63.07,63.05,63.05,1800.0,62.8997,62.9197,62.8997,62.8997,1800.0
2014-07-23 13:10:00,63.05,63.05,63.05,63.05,0.0,62.8997,62.8997,62.8997,62.8997,0.0
2014-07-23 13:15:00,63.07,63.08,63.07,63.08,1300.0,62.9197,62.9296,62.9197,62.9296,1300.0
2014-07-23 13:20:00,63.08,63.08,63.08,63.08,200.0,62.9296,62.9296,62.9296,62.9296,200.0
2014-07-23 13:25:00,63.08,63.09,63.04,63.04,3900.0,62.9296,62.9396,62.8897,62.8897,3900.0
2014-07-23 13:30:00,63.04,63.08,63.04,63.08,900.0,62.8897,62.9296,62.8897,62.9296,900.0
2014-07-23 13:35:00,63.08,63.13,63.08,63.12,3100.0,62.9296,62.9795,62.9296,62.9695,3100.0
2014-07-23 13:40:00,63.12,63.18,63.12,63.15,3700.0,62.9695,63.0294,62.9695,62.9995,3700.0
2014-07-23 13:45:00,63.14,63.15,63.14,63.15,700.0,62.9895,62.9995,62.9895,62.9995,700.0
2014-07-23 13:50:00,63.16,63.17,63.16,63.17,1400.0,63.0094,63.0194,63.0094,63.0194,1400.0
2014-07-23 13:55:00,63.17,63.2,63.15,63.15,2700.0,63.0194,63.0493,62.9995,62.9995,2700.0
2014-07-23 14:00:00,63.17,63.17,63.15,63.15,1200.0,63.0194,63.0194,62.9995,62.9995,1200.0
2014-07-23 14:05:00,63.15,63.22,63.15,63.22,1400.0,62.9995,63.0693,62.9995,63.0693,1400.0
2014-07-23 14:10:00,63.22,63.27,63.22,63.27,1100.0,63.0693,63.1192,63.0693,63.1192,1100.0
2014-07-23 14:15:00,63.26,63.27,63.21,63.21,1900.0,63.1092,63.1192,63.0593,63.0593,1900.0
2014-07-23 14:20:00,63.21,63.23,63.21,63.23,1800.0,63.0593,63.0793,63.0593,63.0793,1800.0
2014-07-23 14:25:00,63.23,63.25,63.22,63.23,1900.0,63.0793,63.0992,63.0693,63.0793,1900.0
2014-07-23 14:30:00,63.23,63.23,63.09,63.13,7700.0,63.0793,63.0793,62.9396,62.9795,7700.0
2014-07-23 14:35:00,63.15,63.17,63.1,63.1,4500.0,62.9995,63.0194,62.9496,62.9496,4500.0
2014-07-23 14:40:00,63.1,63.13,63.1,63.13,2300.0,62.9496,62.9795,62.9496,62.9795,2300.0
2014-07-23 14:45:00,63.13,63.18,63.06,63.08,4000.0,62.9795,63.0294,62.9097,62.9296,4000.0
2014-07-23 14:50:00,63.08,63.08,63.04,63.06,1600.0,62.9296,62.9296,62.8897,62.9097,1600.0
2014-07-23 14:55:00,63.07,63.09,63.01,63.03,2900.0,62.9197,62.9396,62.8598,62.8798,2900.0
2014-07-23 15:00:00,63.02,63.04,63.02,63.02,2000.0,62.8698,62.8897,62.8698,62.8698,2000.0
2014-07-23 15:05:00,63.03,63.08,63.03,63.04,4000.0,62.8798,62.9296,62.8798,62.8897,4000.0
2014-07-23 15:10:00,63.04,63.09,63.0,63.09,1900.0,62.8897,62.9396,62.8498,62.9396,1900.0
2014-07-23 15:15:00,63.1,63.12,63.1,63.12,1700.0,62.9496,62.9695,62.9496,62.9695,1700.0
2014-07-23 15:20:00,63.13,63.17,63.13,63.17,4500.0,62.9795,63.0194,62.9795,63.0194,4500.0
2014-07-23 15:25:00,63.17,63.18,63.14,63.14,10300.0,63.0194,63.0294,62.9895,62.9895,10300.0
2014-07-23 15:30:00,63.13,63.15,63.07,63.1,2700.0,62.9795,62.9995,62.9197,62.9496,2700.0
2014-07-23 15:35:00,63.1,63.1,63.02,63.1,2000.0,62.9496,62.9496,62.8698,62.9496,2000.0
2014-07-23 15:40:00,63.1,63.12,63.1,63.12,3600.0,62.9496,62.9695,62.9496,62.9695,3600.0
2014-07-23 15:45:00,63.11,63.11,63.05,63.05,1800.0,62.9596,62.9596,62.8997,62.8997,1800.0
2014-07-23 15:50:00,63.06,63.1,63.06,63.09,3200.0,62.9097,62.9496,62.9097,62.9396,3200.0
2014-07-23 15:55:00,63.08,63.09,63.02,63.04,7600.0,62.9296,62.9396,62.8698,62.8897,7600.0
2014-07-24 09:30:00,63.21,63.21,63.05,63.05,500.0,63.0593,63.0593,62.8997,62.8997,500.0
2014-07-24 09:35:00,63.01,63.45,62.68,62.68,900.0,62.8598,63.2988,62.5306,62.5306,900.0
2014-07-24 09:40:00,62.65,62.97,62.65,62.97,600.0,62.5007,62.8199,62.5007,62.8199,600.0
2014-07-24 09:45:00,63.21,63.26,63.21,63.26,400.0,63.0593,63.1092,63.0593,63.1092,400.0
2014-07-24 09:50:00,63.32,63.32,63.08,63.08,1200.0,63.1691,63.1691,62.9296,62.9296,1200.0
2014-07-24 09:55:00,62.91,63.06,62.83,62.83,800.0,62.76,62.9097,62.6802,62.6802,800.0
2014-07-24 10:00:00,62.82,62.93,62.71,62.93,600.0,62.6703,62.78,62.5605,62.78,600.0
2014-07-24 10:05:00,62.86,62.9,62.78,62.87,1300.0,62.7102,62.7501,62.6303,62.7201,1300.0
2014-07-24 10:10:00,62.9,63.1,62.84,63.02,6800.0,62.7501,62.9496,62.6902,62.8698,6800.0
2014-07-24 10:15:00,63.02,63.09,62.87,62.87,7200.0,62.8698,62.9396,62.7201,62.7201,7200.0
2014-07-24 10:20:00,62.87,62.89,62.81,62.89,2300.0,62.7201,62.7401,62.6603,62.7401,2300.0
2014-07-24 10:25:00,62.92,62.96,62.92,62.96,300.0,62.77,62.8099,62.77,62.8099,300.0
2014-07-24 10:30:00,63.08,63.27,63.08,63.13,800.0,62.9296,63.1192,62.9296,62.9795,800.0
2014-07-24 10:35:00,63.04,63.04,63.04,63.04,100.0,62.8897,62.8897,62.8897,62.8897,100.0
2014-07-24 10:40:00,62.93,62.99,62.93,62.99,400.0,62.78,62.8398,62.78,62.8398,400.0
2014-07-24 10:45:00,63.0,63.0,62.92,62.92,600.0,62.8498,62.8498,62.77,62.77,600.0
2014-07-24 10:50:00,62.89,62.9,62.89,62.9,900.0,62.7401,62.7501,62.7401,62.7501,900.0
2014-07-24 10:55:00,62.89,62.89,62.84,62.87,600.0,62.7401,62.7401,62.6902,62.7201,600.0
2014-07-24 11:00:00,62.89,62.95,62.89,62.92,1200.0,62.7401,62.7999,62.7401,62.77,1200.0
2014-07-24 11:05:00,62.94,62.96,62.91,62.93,1400.0,62.79,62.8099,62.76,62.78,1400.0
2014-07-24 11:10:00,62.94,62.97,62.94,62.94,3400.0,62.79,62.8199,62.79,62.79,3400.0
2014-07-24 11:15:00,63.01,63.03,62.99,63.03,700.0,62.8598,62.8798,62.8398,62.8798,700.0
2014-07-24 11:20:00,63.02,63.02,63.02,63.02,300.0,62.8698,62.8698,62.8698,62.8698,300.0
2014-07-24 11:25:00,63.03,63.06,63.03,63.05,600.0,62.8798,62.9097,62.8798,62.8997,600.0
2014-07-24 11:30:00,63.01,63.04,63.01,63.04,300.0,62.8598,62.8897,62.8598,62.8897,300.0
2014-07-24 11:35:00,62.99,63.02,62.93,62.94,1300.0,62.8398,62.8698,62.78,62.79,1300.0
2014-07-24 11:40:00,62.94,62.94,62.94,62.94,0.0,62.79,62.79,62.79,62.79,0.0
2014-07-24 11:45:00,62.9,63.03,62.9,63.03,1300.0,62.7501,62.8798,62.7501,62.8798,1300.0
2014-07-24 11:50:00,63.03,63.03,63.03,63.03,0.0,62.8798,62.8798,62.8798,62.8798,0.0
2014-07-24 11:55:00,62.97,62.97,62.97,62.97,100.0,62.8199,62.8199,62.8199,62.8199,100.0
2014-07-24 12:00:00,62.97,62.97,62.97,62.97,0.0,62.8199,62.8199,62.8199,62.8199,0.0
2014-07-24 12:05:00,63.01,63.01,62.97,62.97,600.0,62.8598,62.8598,62.8199,62.8199,600.0
2014-07-24 12:10:00,62.94,62.94,62.92,62.92,600.0,62.79,62.79,62.77,62.77,600.0
2014-07-24 12:15:00,62.93,63.01,62.93,62.97,5400.0,62.78,62.8598,62.78,62.8199,5400.0
2014-07-24 12:20:00,62.98,62.99,62.9,62.91,4400.0,62.8299,62.8398,62.7501,62.76,4400.0
2014-07-24 12:25:00,62.92,63.0,62.92,62.99,900.0,62.77,62.8498,62.77,62.8398,900.0
2014-07-24 12:30:00,62.98,63.0,62.91,62.99,2100.0,62.8299,62.8498,62.76,62.8398,2100.0
2014-07-24 12:35:00,63.0,63.04,63.0,63.03,500.0,62.8498,62.8897,62.8498,62.8798,500.0
2014-07-24 12:40:00,63.02,63.03,63.0,63.03,500.0,62.8698,62.8798,62.8498,62.8798,500.0
2014-07-24 12:45:00,63.07,63.08,63.03,63.06,2300.0,62.9197,62.9296,62.8798,62.9097,2300.0
2014-07-24 12:50:00,63.07,63.07,63.07,63.07,200.0,62.9197,62.9197,62.9197,62.9197,200.0
2014-07-24 12:55:00,63.06,63.06,62.95,62.95,700.0,62.9097,62.9097,62.7999,62.7999,700.0
2014-07-24 13:00:00,62.97,63.04,62.85,62.9,4800.0,62.8199,62.8897,62.7002,62.7501,4800.0
2014-07-24 13:05:00,62.93,62.93,62.88,62.93,3300.0,62.78,62.78,62.7301,62.78,3300.0
2014-07-24 13:10:00,62.85,62.87,62.8,62.8,1000.0,62.7002,62.7201,62.6503,62.6503,1000.0
2014-07-24 13:15:00,62.78,62.84,62.78,62.81,1400.0,62.6303,62.6902,62.6303,62.6603,1400.0
2014-07-24 13:20:00,62.77,62.77,62.76,62.76,200.0,62.6204,62.6204,62.6104,62.6104,200.0
2014-07-24 13:25:00,62.85,62.88,62.81,62.82,1200.0,62.7002,62.7301,62.6603,62.6703,1200.0
2014-07-24 13:30:00,62.84,62.84,62.73,62.74,1600.0,62.6902,62.6902,62.5805,62.5904,1600.0
2014-07-24 13:35:00,62.75,62.75,62.64,62.64,900.0,62.6004,62.6004,62.4907,62.4907,900.0
2014-07-24 13:40:00,62.7,62.72,62.7,62.71,700.0,62.5505,62.5705,62.5505,62.5605,700.0
2014-07-24 13:45:00,62.71,62.73,62.71,62.73,600.0,62.5605,62.5805,62.5605,62.5805,600.0
2014-07-24 13:50:00,62.7,62.75,62.7,62.72,300.0,62.5505,62.6004,62.5505,62.5705,300.0
2014-07-24 13:55:00,62.76,62.84,62.75,62.84,1800.0,62.6104,62.6902,62.6004,62.6902,1800.0
2014-07-24 14:00:00,62.82,62.85,62.74,62.74,1400.0,62.6703,62.7002,62.5904,62.5904,1400.0
2014-07-24 14:05:00,62.73,62.78,62.69,62.77,2200.0,62.5805,62.6303,62.5406,62.6204,2200.0
2014-07-24 14:10:00,62.77,62.77,62.77,62.77,0.0,62.6204,62.6204,62.6204,62.6204,0.0
2014-07-24 14:15:00,62.8,62.81,62.69,62.74,4000.0,62.6503,62.6603,62.5406,62.5904,4000.0
2014-07-24 14:20:00,62.76,62.82,62.76,62.8,900.0,62.6104,62.6703,62.6104,62.6503,900.0
2014-07-24 14:25:00,62.8,62.8,62.76,62.76,1100.0,62.6503,62.6503,62.6104,62.6104,1100.0
2014-07-24 14:30:00,62.75,62.79,62.75,62.75,1300.0,62.6004,62.6403,62.6004,62.6004,1300.0
2014-07-24 14:35:00,62.7,62.76,62.65,62.65,2200.0,62.5505,62.6104,62.5007,62.5007,2200.0
2014-07-24 14:40:00,62.72,62.75,62.72,62.72,1000.0,62.5705,62.6004,62.5705,62.5705,1000.0
2014-07-24 14:45:00,62.73,62.74,62.72,62.74,1100.0,62.5805,62.5904,62.5705,62.5904,1100.0
2014-07-24 14:50:00,62.75,62.76,62.74,62.76,1200.0,62.6004,62.6104,62.5904,62.6104,1200.0
2014-07-24 14:55:00,62.8,62.82,62.69,62.69,2500.0,62.6503,62.6703,62.5406,62.5406,2500.0
2014-07-24 15:00:00,62.67,62.67,62.61,62.66,1800.0,62.5206,62.5206,62.4608,62.5106,1800.0
2014-07-24 15:05:00,62.71,62.71,62.66,62.69,4200.0,62.5605,62.5605,62.5106,62.5406,4200.0
2014-07-24 15:10:00,62.71,62.75,62.69,62.74,3100.0,62.5605,62.6004,62.5406,62.5904,3100.0
2014-07-24 15:15:00,62.74,62.74,62.74,62.74,0.0,62.5904,62.5904,62.5904,62.5904,0.0
2014-07-24 15:20:00,62.75,62.78,62.73,62.75,3000.0,62.6004,62.6303,62.5805,62.6004,3000.0
2014-07-24 15:25:00,62.77,62.78,62.74,62.74,3000.0,62.6204,62.6303,62.5904,62.5904,3000.0
2014-07-24 15:30:00,62.75,62.8,62.74,62.8,4700.0,62.6004,62.6503,62.5904,62.6503,4700.0
2014-07-24 15:35:00,62.78,62.82,62.78,62.8,5200.0,62.6303,62.6703,62.6303,62.6503,5200.0
2014-07-24 15:40:00,62.8,62.89,62.8,62.88,6700.0,62.6503,62.7401,62.6503,62.7301,6700.0
2014-07-24 15:45:00,62.89,62.96,62.89,62.94,4300.0,62.7401,62.8099,62.7401,62.79,4300.0
2014-07-24 15:50:00,62.95,62.98,62.81,62.89,7300.0,62.7999,62.8299,62.6603,62.7401,7300.0
2014-07-24 15:55:00,62.89,62.92,62.71,62.79,19100.0,62.7401,62.77,62.5605,62.6403,19100.0
2014-07-25 09:30:00,60.08,60.82,60.01,60.64,9100.0,59.9368,60.675,59.867,60.4954,9100.0
2014-07-25 09:35:00,60.62,60.62,59.16,59.24,7400.0,60.4755,60.4755,59.019,59.0988,7400.0
2014-07-25 09:40:00,59.09,59.09,58.63,58.84,6100.0,58.9491,58.9491,58.4902,58.6997,6100.0
2014-07-25 09:45:00,58.83,59.35,58.83,59.35,4000.0,58.6898,59.2085,58.6898,59.2085,4000.0
2014-07-25 09:50:00,59.42,59.85,59.29,59.85,3900.0,59.2784,59.7073,59.1487,59.7073,3900.0
2014-07-25 09:55:00,59.8,60.19,59.71,59.86,10800.0,59.6575,60.0465,59.5677,59.7173,10800.0
2014-07-25 10:00:00,60.01,60.08,59.88,59.88,4900.0,59.867,59.9368,59.7373,59.7373,4900.0
2014-07-25 10:05:00,59.79,59.87,59.78,59.8,1400.0,59.6475,59.7273,59.6375,59.6575,1400.0
2014-07-25 10:10:00,59.77,59.91,59.75,59.84,4600.0,59.6275,59.7672,59.6076,59.6974,4600.0
2014-07-25 10:15:00,59.83,59.83,59.66,59.66,3500.0,59.6874,59.6874,59.5178,59.5178,3500.0
2014-07-25 10:20:00,59.59,59.69,59.54,59.69,2600.0,59.448,59.5477,59.3981,59.5477,2600.0
2014-07-25 10:25:00,59.62,59.62,59.48,59.51,3300.0,59.4779,59.4779,59.3382,59.3681,3300.0
2014-07-25 10:30:00,59.48,59.52,59.38,59.38,5200.0,59.3382,59.3781,59.2385,59.2385,5200.0
2014-07-25 10:35:00,59.39,59.51,59.39,59.39,3500.0,59.2484,59.3681,59.2484,59.2484,3500.0
2014-07-25 10:40:00,59.4,59.45,59.38,59.43,3600.0,59.2584,59.3083,59.2385,59.2883,3600.0
2014-07-25 10:45:00,59.42,59.43,59.39,59.41,1000.0,59.2784,59.2883,59.2484,59.2684,1000.0
2014-07-25 10:50:00,59.42,59.42,59.31,59.31,3100.0,59.2784,59.2784,59.1686,59.1686,3100.0
2014-07-25 10:55:00,59.33,59.33,59.25,59.3,6100.0,59.1886,59.1886,59.1088,59.1586,6100.0
2014-07-25 11:00:00,59.29,59.38,59.27,59.37,5000.0,59.1487,59.2385,59.1287,59.2285,5000.0
2014-07-25 11:05:00,59.45,59.45,59.34,59.36,3800.0,59.3083,59.3083,59.1985,59.2185,3800.0
2014-07-25 11:10:00,59.36,59.39,59.33,59.33,2000.0,59.2185,59.2484,59.1886,59.1886,2000.0
2014-07-25 11:15:00,59.31,59.32,59.29,59.32,3600.0,59.1686,59.1786,59.1487,59.1786,3600.0
2014-07-25 11:20:00,59.3,59.31,58.98,59.14,4200.0,59.1586,59.1686,58.8394,58.999,4200.0
2014-07-25 11:25:00,59.15,59.21,59.15,59.2,2300.0,59.009,59.0689,59.009,59.0589,2300.0
2014-07-25 11:30:00,59.22,59.23,59.2,59.22,900.0,59.0788,59.0888,59.0589,59.0788,900.0
2014-07-25 11:35:00,59.2,59.22,59.18,59.2,3500.0,59.0589,59.0788,59.0389,59.0589,3500.0
2014-07-25 11:40:00,59.18,59.29,59.18,59.24,4600.0,59.0389,59.1487,59.0389,59.0988,4600.0
2014-07-25 11:45:00,59.21,59.24,59.21,59.24,1100.0,59.0689,59.0988,59.0689,59.0988,1100.0
2014-07-25 11:50:00,59.24,59.3,59.22,59.3,1000.0,59.0988,59.1586,59.0788,59.1586,1000.0
2014-07-25 11:55:00,59.32,59.35,59.29,59.3,3300.0,59.1786,59.2085,59.1487,59.1586,3300.0
2014-07-25 12:00:00,59.31,59.39,59.29,59.39,5100.0,59.1686,59.2484,59.1487,59.2484,5100.0
2014-07-25 12:05:00,59.41,59.41,59.33,59.36,4700.0,59.2684,59.2684,59.1886,59.2185,4700.0
2014-07-25 12:10:00,59.36,59.36,59.26,59.31,4700.0,59.2185,59.2185,59.1187,59.1686,4700.0
2014-07-25 12:15:00,59.32,59.35,59.29,59.35,6300.0,59.1786,59.2085,59.1487,59.2085,6300.0
2014-07-25 12:20:00,59.36,59.36,59.35,59.35,700.0,59.2185,59.2185,59.2085,59.2085,700.0
2014-07-25 12:25:00,59.35,59.35,59.33,59.34,9000.0,59.2085,59.2085,59.1886,59.1985,9000.0
2014-07-25 12:30:00,59.33,59.41,59.33,59.38,4300.0,59.1886,59.2684,59.1886,59.2385,4300.0
2014-07-25 12:35:00,59.36,59.39,59.36,59.39,1400.0,59.2185,59.2484,59.2185,59.2484,1400.0
2014-07-25 12:40:00,59.4,59.43,59.39,59.39,1500.0,59.2584,59.2883,59.2484,59.2484,1500.0
2014-07-25 12:45:00,59.4,59.45,59.4,59.44,2600.0,59.2584,59.3083,59.2584,59.2983,2600.0
2014-07-25 12:50:00,59.45,59.46,59.42,59.42,1300.0,59.3083,59.3183,59.2784,59.2784,1300.0
2014-07-25 12:55:00,59.41,59.41,59.4,59.4,600.0,59.2684,59.2684,59.2584,59.2584,600.0
2014-07-25 13:00:00,59.39,59.39,59.34,59.36,2200.0,59.2484,59.2484,59.1985,59.2185,2200.0
2014-07-25 13:05:00,59.34,59.35,59.33,59.33,2100.0,59.1985,59.2085,59.1886,59.1886,2100.0
2014-07-25 13:10:00,59.33,59.35,59.31,59.33,4900.0,59.1886,59.2085,59.1686,59.1886,4900.0
2014-07-25 13:15:00,59.32,59.32,59.22,59.23,3900.0,59.1786,59.1786,59.0788,59.0888,3900.0
2014-07-25 13:20:00,59.21,59.23,59.2,59.2,500.0,59.0689,59.0888,59.0589,59.0589,500.0
2014-07-25 13:25:00,59.22,59.24,59.21,59.22,1300.0,59.0788,59.0988,59.0689,59.0788,1300.0
2014-07-25 13:30:00,59.23,59.23,59.1,59.1,3800.0,59.0888,59.0888,58.9591,58.9591,3800.0
2014-07-25 13:35:00,59.1,59.14,59.1,59.13,1500.0,58.9591,58.999,58.9591,58.989,1500.0
2014-07-25 13:40:00,59.14,59.16,59.14,59.16,1600.0,58.999,59.019,58.999,59.019,1600.0
2014-07-25 13:45:00,59.12,59.12,59.1,59.11,900.0,58.9791,58.9791,58.9591,58.9691,900.0
2014-07-25 13:50:00,59.09,59.09,59.06,59.07,2200.0,58.9491,58.9491,58.9192,58.9292,2200.0
2014-07-25 13:55:00,59.1,59.12,59.02,59.03,3100.0,58.9591,58.9791,58.8793,58.8893,3100.0
2014-07-25 14:00:00,59.02,59.03,58.88,58.94,7500.0,58.8793,58.8893,58.7396,58.7995,7500.0
2014-07-25 14:05:00,58.92,58.99,58.91,58.98,3500.0,58.7795,58.8494,58.7696,58.8394,3500.0
2014-07-25 14:10:00,58.98,58.98,58.94,58.94,300.0,58.8394,58.8394,58.7995,58.7995,300.0
2014-07-25 14:15:00,58.98,58.99,58.95,58.97,1400.0,58.8394,58.8494,58.8095,58.8294,1400.0
2014-07-25 14:20:00,58.94,58.95,58.92,58.92,1800.0,58.7995,58.8095,58.7795,58.7795,1800.0
2014-07-25 14:25:00,58.9,58.92,58.83,58.87,4500.0,58.7596,58.7795,58.6898,58.7297,4500.0
2014-07-25 14:30:00,58.88,58.88,58.84,58.85,1600.0,58.7396,58.7396,58.6997,58.7097,1600.0
2014-07-25 14:35:00,58.83,58.83,58.78,58.81,4500.0,58.6898,58.6898,58.6399,58.6698,4500.0
2014-07-25 14:40:00,58.81,58.85,58.81,58.84,1600.0,58.6698,58.7097,58.6698,58.6997,1600.0
2014-07-25 14:45:00,58.86,58.88,58.83,58.83,2300.0,58.7197,58.7396,58.6898,58.6898,2300.0
2014-07-25 14:50:00,58.82,58.82,58.74,58.77,4700.0,58.6798,58.6798,58.6,58.6299,4700.0
2014-07-25 14:55:00,58.77,58.92,58.77,58.92,4300.0,58.6299,58.7795,58.6299,58.7795,4300.0
2014-07-25 15:00:00,58.93,58.94,58.92,58.94,1700.0,58.7895,58.7995,58.7795,58.7995,1700.0
2014-07-25 15:05:00,58.91,58.94,58.9,58.94,5400.0,58.7696,58.7995,58.7596,58.7995,5400.0
2014-07-25 15:10:00,58.94,58.98,58.93,58.93,2800.0,58.7995,58.8394,58.7895,58.7895,2800.0
2014-07-25 15:15:00,58.93,58.96,58.92,58.92,3400.0,58.7895,58.8195,58.7795,58.7795,3400.0
2014-07-25 15:20:00,58.9,58.9,58.86,58.86,3000.0,58.7596,58.7596,58.7197,58.7197,3000.0
2014-07-25 15:25:00,58.85,58.86,58.83,58.84,3900.0,58.7097,58.7197,58.6898,58.6997,3900.0
2014-07-25 15:30:00,58.85,58.86,58.76,58.76,8600.0,58.7097,58.7197,58.6199,58.6199,8600.0
2014-07-25 15:35:00,58.75,58.79,58.75,58.77,7000.0,58.61,58.6499,58.61,58.6299,7000.0
2014-07-25 15:40:00,58.77,58.79,58.76,58.77,6500.0,58.6299,58.6499,58.6199,58.6299,6500.0
2014-07-25 15:45:00,58.77,58.77,58.69,58.7,12400.0,58.6299,58.6299,58.5501,58.5601,12400.0
2014-07-25 15:50:00,58.69,58.69,58.44,58.48,14800.0,58.5501,58.5501,58.3007,58.3406,14800.0
2014-07-25 15:55:00,58.48,58.53,58.48,58.52,16400.0,58.3406,58.3905,58.3406,58.3805,16400.0
2014-07-28 09:30:00,58.51,58.51,58.32,58.32,3100.0,58.3705,58.3705,58.181,58.181,3100.0
2014-07-28 09:35:00,58.4,58.4,58.17,58.25,1100.0,58.2608,58.2608,58.0313,58.1111,1100.0
2014-07-28 09:40:00,58.18,58.18,57.96,57.98,2700.0,58.0413,58.0413,57.8218,57.8418,2700.0
2014-07-28 09:45:00,58.01,58.04,57.79,57.79,2200.0,57.8717,57.9016,57.6522,57.6522,2200.0
2014-07-28 09:50:00,57.8,57.95,57.8,57.95,2000.0,57.6622,57.8119,57.6622,57.8119,2000.0
2014-07-28 09:55:00,57.91,57.98,57.9,57.96,1700.0,57.772,57.8418,57.762,57.8218,1700.0
2014-07-28 10:00:00,58.05,58.05,57.79,57.84,5900.0,57.9116,57.9116,57.6522,57.7021,5900.0
2014-07-28 10:05:00,57.89,57.89,57.77,57.8,3200.0,57.752,57.752,57.6323,57.6622,3200.0
2014-07-28 10:10:00,57.76,57.94,57.76,57.92,5800.0,57.6223,57.8019,57.6223,57.7819,5800.0
2014-07-28 10:15:00,58.0,58.09,57.83,57.95,12000.0,57.8617,57.9515,57.6921,57.8119,12000.0
2014-07-28 10:20:00,57.93,57.96,57.82,57.96,2700.0,57.7919,57.8218,57.6822,57.8218,2700.0
2014-07-28 10:25:00,57.92,58.02,57.92,57.99,1400.0,57.7819,57.8817,57.7819,57.8518,1400.0
2014-07-28 10:30:00,57.89,57.89,57.8,57.81,3400.0,57.752,57.752,57.6622,57.6722,3400.0
2014-07-28 10:35:00,57.79,57.79,57.67,57.77,2500.0,57.6522,57.6522,57.5325,57.6323,2500.0
2014-07-28 10:40:00,57.77,57.83,57.73,57.79,8500.0,57.6323,57.6921,57.5924,57.6522,8500.0
2014-07-28 10:45:00,57.82,57.87,57.82,57.85,2300.0,57.6822,57.7321,57.6822,57.7121,2300.0
2014-07-28 10:50:00,57.85,57.85,57.82,57.82,1100.0,57.7121,57.7121,57.6822,57.6822,1100.0
2014-07-28 10:55:00,57.81,57.81,57.7,57.7,2600.0,57.6722,57.6722,57.5625,57.5625,2600.0
2014-07-28 11:00:00,57.7,57.83,57.68,57.83,1300.0,57.5625,57.6921,57.5425,57.6921,1300.0
2014-07-28 11:05:00,57.84,57.87,57.79,57.83,1300.0,57.7021,57.7321,57.6522,57.6921,1300.0
2014-07-28 11:10:00,57.85,57.91,57.85,57.9,1000.0,57.7121,57.772,57.7121,57.762,1000.0
2014-07-28 11:15:00,57.89,57.89,57.8,57.84,2500.0,57.752,57.752,57.6622,57.7021,2500.0
2014-07-28 11:20:00,57.86,57.98,57.86,57.94,1400.0,57.7221,57.8418,57.7221,57.8019,1400.0
2014-07-28 11:25:00,57.93,58.01,57.93,58.01,5400.0,57.7919,57.8717,57.7919,57.8717,5400.0
2014-07-28 11:30:00,57.99,58.01,57.94,57.94,2000.0,57.8518,57.8717,57.8019,57.8019,2000.0
2014-07-28 11:35:00,57.94,57.99,57.94,57.99,900.0,57.8019,57.8518,57.8019,57.8518,900.0
2014-07-28 11:40:00,57.97,57.99,57.93,57.94,2900.0,57.8318,57.8518,57.7919,57.8019,2900.0
2014-07-28 11:45:00,57.94,57.94,57.88,57.88,1900.0,57.8019,57.8019,57.742,57.742,1900.0
2014-07-28 11:50:00,57.86,57.95,57.86,57.95,1300.0,57.7221,57.8119,57.7221,57.8119,1300.0
2014-07-28 11:55:00,57.93,57.96,57.93,57.96,1000.0,57.7919,57.8218,57.7919,57.8218,1000.0
2014-07-28 12:00:00,57.96,57.96,57.92,57.95,1400.0,57.8218,57.8218,57.7819,57.8119,1400.0
2014-07-28 12:05:00,57.95,57.98,57.95,57.97,1200.0,57.8119,57.8418,57.8119,57.8318,1200.0
2014-07-28 12:10:00,57.97,57.99,57.92,57.92,2600.0,57.8318,57.8518,57.7819,57.7819,2600.0
2014-07-28 12:15:00,57.88,57.88,57.88,57.88,500.0,57.742,57.742,57.742,57.742,500.0
2014-07-28 12:20:00,57.85,57.87,57.84,57.86,1800.0,57.7121,57.7321,57.7021,57.7221,1800.0
2014-07-28 12:25:00,57.87,57.88,57.84,57.85,1500.0,57.7321,57.742,57.7021,57.7121,1500.0
2014-07-28 12:30:00,57.86,57.88,57.85,57.85,1100.0,57.7221,57.742,57.7121,57.7121,1100.0
2014-07-28 12:35:00,57.82,57.83,57.82,57.82,600.0,57.6822,57.6921,57.6822,57.6822,600.0
2014-07-28 12:40:00,57.87,57.87,57.82,57.87,1100.0,57.7321,57.7321,57.6822,57.7321,1100.0
2014-07-28 12:45:00,57.85,57.88,57.84,57.86,400.0,57.7121,57.742,57.7021,57.7221,400.0
2014-07-28 12:50:00,57.86,57.88,57.85,57.88,2300.0,57.7221,57.742,57.7121,57.742,2300.0
2014-07-28 12:55:00,57.88,57.94,57.88,57.92,1200.0,57.742,57.8019,57.742,57.7819,1200.0
2014-07-28 13:00:00,57.91,57.91,57.83,57.83,1700.0,57.772,57.772,57.6921,57.6921,1700.0
2014-07-28 13:05:00,57.83,57.89,57.83,57.87,1600.0,57.6921,57.752,57.6921,57.7321,1600.0
2014-07-28 13:10:00,57.91,57.97,57.9,57.94,1500.0,57.772,57.8318,57.762,57.8019,1500.0
2014-07-28 13:15:00,57.95,57.97,57.95,57.96,1500.0,57.8119,57.8318,57.8119,57.8218,1500.0
2014-07-28 13:20:00,57.97,58.05,57.97,58.04,2300.0,57.8318,57.9116,57.8318,57.9016,2300.0
2014-07-28 13:25:00,58.04,58.05,57.99,57.99,2100.0,57.9016,57.9116,57.8518,57.8518,2100.0
2014-07-28 13:30:00,58.01,58.14,58.01,58.11,1500.0,57.8717,58.0014,57.8717,57.9715,1500.0
2014-07-28 13:35:00,58.11,58.22,58.11,58.22,2100.0,57.9715,58.0812,57.9715,58.0812,2100.0
2014-07-28 13:40:00,58.23,58.25,58.2,58.22,1400.0,58.0912,58.1111,58.0613,58.0812,1400.0
2014-07-28 13:45:00,58.22,58.23,58.13,58.14,3800.0,58.0812,58.0912,57.9914,58.0014,3800.0
2014-07-28 13:50:00,58.11,58.14,58.1,58.14,1500.0,57.9715,58.0014,57.9615,58.0014,1500.0
2014-07-28 13:55:00,58.18,58.18,58.14,58.14,1800.0,58.0413,58.0413,58.0014,58.0014,1800.0
2014-07-28 14:00:00,58.18,58.2,58.14,58.19,2000.0,58.0413,58.0613,58.0014,58.0513,2000.0
2014-07-28 14:05:00,58.2,58.21,58.2,58.2,600.0,58.0613,58.0712,58.0613,58.0613,600.0
2014-07-28 14:10:00,58.22,58.23,58.2,58.2,900.0,58.0812,58.0912,58.0613,58.0613,900.0
2014-07-28 14:15:00,58.21,58.22,58.16,58.16,2100.0,58.0712,58.0812,58.0214,58.0214,2100.0
2014-07-28 14:20:00,58.16,58.17,58.14,58.15,1000.0,58.0214,58.0313,58.0014,58.0114,1000.0
2014-07-28 14:25:00,58.16,58.16,58.11,58.12,1300.0,58.0214,58.0214,57.9715,57.9815,1300.0
2014-07-28 14:30:00,58.12,58.12,58.05,58.08,3400.0,57.9815,57.9815,57.9116,57.9416,3400.0
2014-07-28 14:35:00,58.07,58.08,58.07,58.08,1600.0,57.9316,57.9416,57.9316,57.9416,1600.0
2014-07-28 14:40:00,58.07,58.07,58.02,58.06,2800.0,57.9316,57.9316,57.8817,57.9216,2800.0
2014-07-28 14:45:00,58.05,58.11,58.05,58.11,2400.0,57.9116,57.9715,57.9116,57.9715,2400.0
2014-07-28 14:50:00,58.13,58.15,58.13,58.15,1600.0,57.9914,58.0114,57.9914,58.0114,1600.0
2014-07-28 14:55:00,58.15,58.17,58.14,58.14,1400.0,58.0114,58.0313,58.0014,58.0014,1400.0
2014-07-28 15:00:00,58.14,58.14,58.09,58.09,1500.0,58.0014,58.0014,57.9515,57.9515,1500.0
2014-07-28 15:05:00,58.08,58.12,58.06,58.1,2400.0,57.9416,57.9815,57.9216,57.9615,2400.0
2014-07-28 15:10:00,58.14,58.18,58.08,58.16,3400.0,58.0014,58.0413,57.9416,58.0214,3400.0
2014-07-28 15:15:00,58.16,58.16,58.12,58.13,2300.0,58.0214,58.0214,57.9815,57.9914,2300.0
2014-07-28 15:20:00,58.15,58.17,58.14,58.17,3600.0,58.0114,58.0313,58.0014,58.0313,3600.0
2014-07-28 15:25:00,58.17,58.18,58.14,58.17,3300.0,58.0313,58.0413,58.0014,58.0313,3300.0
2014-07-28 15:30:00,58.16,58.19,58.14,58.17,3700.0,58.0214,58.0513,58.0014,58.0313,3700.0
2014-07-28 15:35:00,58.16,58.17,58.1,58.13,3500.0,58.0214,58.0313,57.9615,57.9914,3500.0
2014-07-28 15:40:00,58.13,58.16,58.13,58.16,3000.0,57.9914,58.0214,57.9914,58.0214,3000.0
2014-07-28 15:45:00,58.17,58.2,58.14,58.14,6300.0,58.0313,58.0613,58.0014,58.0014,6300.0
2014-07-28 15:50:00,58.14,58.2,58.13,58.18,7900.0,58.0014,58.0613,57.9914,58.0413,7900.0
2014-07-28 15:55:00,58.18,58.2,58.14,58.15,12800.0,58.0413,58.0613,58.0014,58.0114,12800.0
2014-07-29 09:30:00,58.2,58.2,58.2,58.2,1700.0,58.0613,58.0613,58.0613,58.0613,1700.0
2014-07-29 09:35:00,58.29,58.29,58.29,58.29,200.0,58.1511,58.1511,58.1511,58.1511,200.0
2014-07-29 09:40:00,58.26,58.51,58.26,58.51,1100.0,58.1211,58.3705,58.1211,58.3705,1100.0
2014-07-29 09:45:00,58.51,58.67,58.51,58.62,1800.0,58.3705,58.5301,58.3705,58.4803,1800.0
2014-07-29 09:50:00,58.62,58.7,58.55,58.7,1300.0,58.4803,58.5601,58.4104,58.5601,1300.0
2014-07-29 09:55:00,58.69,58.71,58.67,58.67,1200.0,58.5501,58.57,58.5301,58.5301,1200.0
2014-07-29 10:00:00,58.71,58.8,58.67,58.67,1100.0,58.57,58.6598,58.5301,58.5301,1100.0
2014-07-29 10:05:00,58.8,58.88,58.73,58.88,1800.0,58.6598,58.7396,58.59,58.7396,1800.0
2014-07-29 10:10:00,58.84,58.94,58.84,58.94,1200.0,58.6997,58.7995,58.6997,58.7995,1200.0
2014-07-29 10:15:00,58.92,59.01,58.9,59.0,2300.0,58.7795,58.8693,58.7596,58.8594,2300.0
2014-07-29 10:20:00,58.94,59.18,58.94,59.16,4000.0,58.7995,59.0389,58.7995,59.019,4000.0
2014-07-29 10:25:00,59.17,59.17,59.09,59.17,3100.0,59.029,59.029,58.9491,59.029,3100.0
2014-07-29 10:30:00,59.09,59.17,59.04,59.13,3400.0,58.9491,59.029,58.8993,58.989,3400.0
2014-07-29 10:35:00,59.17,59.24,59.09,59.2,6000.0,59.029,59.0988,58.9491,59.0589,6000.0
2014-07-29 10:40:00,59.19,59.35,59.19,59.33,3600.0,59.0489,59.2085,59.0489,59.1886,3600.0
2014-07-29 10:45:00,59.33,59.35,59.2,59.23,2300.0,59.1886,59.2085,59.0589,59.0888,2300.0
2014-07-29 10:50:00,59.24,59.25,59.13,59.14,1500.0,59.0988,59.1088,58.989,58.999,1500.0
2014-07-29 10:55:00,59.18,59.19,59.13,59.15,2100.0,59.0389,59.0489,58.989,59.009,2100.0
2014-07-29 11:00:00,59.18,59.2,59.04,59.08,2100.0,59.0389,59.0589,58.8993,58.9392,2100.0
2014-07-29 11:05:00,59.08,59.11,58.84,58.84,2600.0,58.9392,58.9691,58.6997,58.6997,2600.0
2014-07-29 11:10:00,58.85,58.89,58.8,58.89,1300.0,58.7097,58.7496,58.6598,58.7496,1300.0
2014-07-29 11:15:00,58.88,58.88,58.83,58.85,900.0,58.7396,58.7396,58.6898,58.7097,900.0
2014-07-29 11:20:00,58.85,58.93,58.82,58.89,3900.0,58.7097,58.7895,58.6798,58.7496,3900.0
2014-07-29 11:25:00,58.88,58.98,58.85,58.94,3400.0,58.7396,58.8394,58.7097,58.7995,3400.0
2014-07-29 11:30:00,58.88,58.96,58.87,58.9,9000.0,58.7396,58.8195,58.7297,58.7596,9000.0
2014-07-29 11:35:00,58.9,58.95,58.84,58.9,7700.0,58.7596,58.8095,58.6997,58.7596,7700.0
2014-07-29 11:40:00,58.9,59.03,58.9,59.03,1500.0,58.7596,58.8893,58.7596,58.8893,1500.0
2014-07-29 11:45:00,59.05,59.05,59.03,59.05,1700.0,58.9092,58.9092,58.8893,58.9092,1700.0
2014-07-29 11:50:00,59.03,59.04,58.98,59.01,3200.0,58.8893,58.8993,58.8394,58.8693,3200.0
2014-07-29 11:55:00,59.01,59.12,59.0,59.12,1700.0,58.8693,58.9791,58.8594,58.9791,1700.0
2014-07-29 12:00:00,59.09,59.1,59.01,59.01,1500.0,58.9491,58.9591,58.8693,58.8693,1500.0
2014-07-29 12:05:00,59.02,59.13,59.02,59.07,1600.0,58.8793,58.989,58.8793,58.9292,1600.0
2014-07-29 12:10:00,59.13,59.19,59.11,59.14,1500.0,58.989,59.0489,58.9691,58.999,1500.0
2014-07-29 12:15:00,59.15,59.15,59.07,59.07,1200.0,59.009,59.009,58.9292,58.9292,1200.0
2014-07-29 12:20:00,59.02,59.15,59.02,59.15,1200.0,58.8793,59.009,58.8793,59.009,1200.0
2014-07-29 12:25:00,59.22,59.23,59.19,59.23,1000.0,59.0788,59.0888,59.0489,59.0888,1000.0
2014-07-29 12:30:00,59.24,59.24,59.18,59.2,900.0,59.0988,59.0988,59.0389,59.0589,900.0
2014-07-29 12:35:00,59.24,59.29,59.24,59.28,900.0,59.0988,59.1487,59.0988,59.1387,900.0
2014-07-29 12:40:00,59.28,59.28,59.28,59.28,400.0,59.1387,59.1387,59.1387,59.1387,400.0
2014-07-29 12:45:00,59.27,59.29,59.26,59.26,900.0,59.1287,59.1487,59.1187,59.1187,900.0
2014-07-29 12:50:00,59.26,59.27,59.24,59.25,1300.0,59.1187,59.1287,59.0988,59.1088,1300.0
2014-07-29 12:55:00,59.25,59.26,59.25,59.25,300.0,59.1088,59.1187,59.1088,59.1088,300.0
2014-07-29 13:00:00,59.27,59.27,59.22,59.22,300.0,59.1287,59.1287,59.0788,59.0788,300.0
2014-07-29 13:05:00,59.21,59.23,59.18,59.23,1200.0,59.0689,59.0888,59.0389,59.0888,1200.0
2014-07-29 13:10:00,59.25,59.25,59.15,59.17,1300.0,59.1088,59.1088,59.009,59.029,1300.0
2014-07-29 13:15:00,59.16,59.16,59.13,59.16,1200.0,59.019,59.019,58.989,59.019,1200.0
2014-07-29 13:20:00,59.19,59.25,59.19,59.25,1100.0,59.0489,59.1088,59.0489,59.1088,1100.0
2014-07-29 13:25:00,59.25,59.25,59.19,59.19,1600.0,59.1088,59.1088,59.0489,59.0489,1600.0
2014-07-29 13:30:00,59.17,59.18,59.15,59.15,1300.0,59.029,59.0389,59.009,59.009,1300.0
2014-07-29 13:35:00,59.16,59.16,59.08,59.09,1100.0,59.019,59.019,58.9392,58.9491,1100.0
2014-07-29 13:40:00,59.08,59.08,59.05,59.05,2100.0,58.9392,58.9392,58.9092,58.9092,2100.0
2014-07-29 13:45:00,59.08,59.08,59.06,59.07,600.0,58.9392,58.9392,58.9192,58.9292,600.0
2014-07-29 13:50:00,59.05,59.05,59.05,59.05,100.0,58.9092,58.9092,58.9092,58.9092,100.0
2014-07-29 13:55:00,59.08,59.11,59.06,59.06,1200.0,58.9392,58.9691,58.9192,58.9192,1200.0
2014-07-29 14:00:00,59.08,59.08,59.01,59.03,1400.0,58.9392,58.9392,58.8693,58.8893,1400.0
2014-07-29 14:05:00,59.01,59.02,58.98,59.0,3500.0,58.8693,58.8793,58.8394,58.8594,3500.0
2014-07-29 14:10:00,59.02,59.05,59.01,59.02,1200.0,58.8793,58.9092,58.8693,58.8793,1200.0
2014-07-29 14:15:00,59.06,59.07,58.97,59.0,5000.0,58.9192,58.9292,58.8294,58.8594,5000.0
2014-07-29 14:20:00,58.96,59.0,58.82,58.89,5100.0,58.8195,58.8594,58.6798,58.7496,5100.0
2014-07-29 14:25:00,58.88,59.02,58.88,59.02,8300.0,58.7396,58.8793,58.7396,58.8793,8300.0
2014-07-29 14:30:00,59.07,59.11,59.03,59.03,1100.0,58.9292,58.9691,58.8893,58.8893,1100.0
2014-07-29 14:35:00,59.03,59.03,58.94,59.02,4400.0,58.8893,58.8893,58.7995,58.8793,4400.0
2014-07-29 14:40:00,59.04,59.08,59.0,59.0,4900.0,58.8993,58.9392,58.8594,58.8594,4900.0
2014-07-29 14:45:00,59.0,59.07,58.99,59.01,1600.0,58.8594,58.9292,58.8494,58.8693,1600.0
2014-07-29 14:50:00,59.0,59.04,58.99,59.04,400.0,58.8594,58.8993,58.8494,58.8993,400.0
2014-07-29 14:55:00,59.03,59.05,58.99,58.99,2800.0,58.8893,58.9092,58.8494,58.8494,2800.0
2014-07-29 15:00:00,58.97,59.01,58.97,58.99,1500.0,58.8294,58.8693,58.8294,58.8494,1500.0
2014-07-29 15:05:00,59.01,59.03,59.01,59.02,2000.0,58.8693,58.8893,58.8693,58.8793,2000.0
2014-07-29 15:10:00,59.01,59.01,58.93,58.95,1600.0,58.8693,58.8693,58.7895,58.8095,1600.0
2014-07-29 15:15:00,58.96,58.97,58.9,58.92,1300.0,58.8195,58.8294,58.7596,58.7795,1300.0
2014-07-29 15:20:00,58.92,58.94,58.85,58.89,3600.0,58.7795,58.7995,58.7097,58.7496,3600.0
2014-07-29 15:25:00,58.88,58.88,58.78,58.78,800.0,58.7396,58.7396,58.6399,58.6399,800.0
2014-07-29 15:30:00,58.83,58.84,58.79,58.82,5100.0,58.6898,58.6997,58.6499,58.6798,5100.0
2014-07-29 15:35:00,58.82,58.86,58.81,58.84,2900.0,58.6798,58.7197,58.6698,58.6997,2900.0
2014-07-29 15:40:00,58.83,58.86,58.8,58.8,5700.0,58.6898,58.7197,58.6598,58.6598,5700.0
2014-07-29 15:45:00,58.79,58.79,58.69,58.74,14100.0,58.6499,58.6499,58.5501,58.6,14100.0
2014-07-29 15:50:00,58.73,58.73,58.63,58.64,6800.0,58.59,58.59,58.4902,58.5002,6800.0
2014-07-29 15:55:00,58.64,58.65,58.54,58.57,19400.0,58.5002,58.5102,58.4005,58.4304,19400.0
2014-07-30 09:30:00,59.03,59.09,59.03,59.09,4100.0,58.8893,58.9491,58.8893,58.9491,4100.0
2014-07-30 09:35:00,59.08,59.08,59.01,59.06,1300.0,58.9392,58.9392,58.8693,58.9192,1300.0
2014-07-30 09:40:00,59.06,59.06,58.92,58.93,600.0,58.9192,58.9192,58.7795,58.7895,600.0
2014-07-30 09:45:00,58.95,58.95,58.88,58.88,400.0,58.8095,58.8095,58.7396,58.7396,400.0
2014-07-30 09:50:00,58.96,58.98,58.82,58.82,600.0,58.8195,58.8394,58.6798,58.6798,600.0
2014-07-30 09:55:00,58.87,58.97,58.8,58.8,1000.0,58.7297,58.8294,58.6598,58.6598,1000.0
2014-07-30 10:00:00,58.83,58.83,58.7,58.7,900.0,58.6898,58.6898,58.5601,58.5601,900.0
2014-07-30 10:05:00,58.63,58.79,58.48,58.79,1900.0,58.4902,58.6499,58.3406,58.6499,1900.0
2014-07-30 10:10:00,58.76,58.76,58.68,58.68,500.0,58.6199,58.6199,58.5401,58.5401,500.0
2014-07-30 10:15:00,58.62,58.7,58.56,58.7,1800.0,58.4803,58.5601,58.4204,58.5601,1800.0
2014-07-30 10:20:00,58.68,58.79,58.68,58.79,900.0,58.5401,58.6499,58.5401,58.6499,900.0
2014-07-30 10:25:00,58.72,58.76,58.72,58.76,1100.0,58.58,58.6199,58.58,58.6199,1100.0
2014-07-30 10:30:00,58.71,58.73,58.63,58.63,1000.0,58.57,58.59,58.4902,58.4902,1000.0
2014-07-30 10:35:00,58.68,58.73,58.6,58.62,2400.0,58.5401,58.59,58.4603,58.4803,2400.0
2014-07-30 10:40:00,58.57,58.59,58.48,58.51,1200.0,58.4304,58.4503,58.3406,58.3705,1200.0
2014-07-30 10:45:00,58.5,58.55,58.42,58.55,1600.0,58.3605,58.4104,58.2807,58.4104,1600.0
2014-07-30 10:50:00,58.53,58.65,58.52,58.65,2400.0,58.3905,58.5102,58.3805,58.5102,2400.0
2014-07-30 10:55:00,58.66,58.66,58.6,58.61,1300.0,58.5202,58.5202,58.4603,58.4703,1300.0
2014-07-30 11:00:00,58.59,58.6,58.53,58.6,700.0,58.4503,58.4603,58.3905,58.4603,700.0
2014-07-30 11:05:00,58.52,58.55,58.52,58.53,400.0,58.3805,58.4104,58.3805,58.3905,400.0
2014-07-30 11:10:00,58.56,58.56,58.5,58.53,1100.0,58.4204,58.4204,58.3605,58.3905,1100.0
2014-07-30 11:15:00,58.56,58.59,58.54,58.59,1500.0,58.4204,58.4503,58.4005,58.4503,1500.0
2014-07-30 11:20:00,58.58,58.59,58.58,58.59,200.0,58.4404,58.4503,58.4404,58.4503,200.0
2014-07-30 11:25:00,58.59,58.66,58.57,58.57,900.0,58.4503,58.5202,58.4304,58.4304,900.0
2014-07-30 11:30:00,58.6,58.6,58.6,58.6,100.0,58.4603,58.4603,58.4603,58.4603,100.0
2014-07-30 11:35:00,58.59,58.64,58.57,58.61,2400.0,58.4503,58.5002,58.4304,58.4703,2400.0
2014-07-30 11:40:00,58.62,58.62,58.58,58.58,1500.0,58.4803,58.4803,58.4404,58.4404,1500.0
2014-07-30 11:45:00,58.56,58.59,58.54,58.58,1500.0,58.4204,58.4503,58.4005,58.4404,1500.0
2014-07-30 11:50:00,58.53,58.55,58.53,58.55,400.0,58.3905,58.4104,58.3905,58.4104,400.0
2014-07-30 11:55:00,58.54,58.58,58.54,58.55,1000.0,58.4005,58.4404,58.4005,58.4104,1000.0
2014-07-30 12:00:00,58.55,58.55,58.55,58.55,0.0,58.4104,58.4104,58.4104,58.4104,0.0
2014-07-30 12:05:00,58.56,58.56,58.47,58.51,1600.0,58.4204,58.4204,58.3306,58.3705,1600.0
2014-07-30 12:10:00,58.49,58.61,58.49,58.59,1300.0,58.3506,58.4703,58.3506,58.4503,1300.0
2014-07-30 12:15:00,58.56,58.56,58.52,58.54,500.0,58.4204,58.4204,58.3805,58.4005,500.0
2014-07-30 12:20:00,58.55,58.59,58.54,58.59,1500.0,58.4104,58.4503,58.4005,58.4503,1500.0
2014-07-30 12:25:00,58.6,58.6,58.6,58.6,100.0,58.4603,58.4603,58.4603,58.4603,100.0
2014-07-30 12:30:00,58.6,58.62,58.55,58.55,1400.0,58.4603,58.4803,58.4104,58.4104,1400.0
2014-07-30 12:35:00,58.57,58.63,58.57,58.63,400.0,58.4304,58.4902,58.4304,58.4902,400.0
2014-07-30 12:40:00,58.62,58.62,58.61,58.61,300.0,58.4803,58.4803,58.4703,58.4703,300.0
2014-07-30 12:45:00,58.63,58.63,58.58,58.61,800.0,58.4902,58.4902,58.4404,58.4703,800.0
2014-07-30 12:50:00,58.61,58.63,58.61,58.63,600.0,58.4703,58.4902,58.4703,58.4902,600.0
2014-07-30 12:55:00,58.65,58.69,58.64,58.65,700.0,58.5102,58.5501,58.5002,58.5102,700.0
2014-07-30 13:00:00,58.65,58.65,58.61,58.62,2000.0,58.5102,58.5102,58.4703,58.4803,2000.0
2014-07-30 13:05:00,58.62,58.64,58.62,58.62,700.0,58.4803,58.5002,58.4803,58.4803,700.0
2014-07-30 13:10:00,58.64,58.64,58.6,58.6,300.0,58.5002,58.5002,58.4603,58.4603,300.0
2014-07-30 13:15:00,58.58,58.58,58.51,58.53,1000.0,58.4404,58.4404,58.3705,58.3905,1000.0
2014-07-30 13:20:00,58.52,58.58,58.51,58.56,3700.0,58.3805,58.4404,58.3705,58.4204,3700.0
2014-07-30 13:25:00,58.56,58.59,58.54,58.59,2600.0,58.4204,58.4503,58.4005,58.4503,2600.0
2014-07-30 13:30:00,58.59,58.68,58.59,58.67,700.0,58.4503,58.5401,58.4503,58.5301,700.0
2014-07-30 13:35:00,58.68,58.7,58.66,58.66,1400.0,58.5401,58.5601,58.5202,58.5202,1400.0
2014-07-30 13:40:00,58.66,58.72,58.66,58.7,1200.0,58.5202,58.58,58.5202,58.5601,1200.0
2014-07-30 13:45:00,58.71,58.75,58.69,58.71,1000.0,58.57,58.61,58.5501,58.57,1000.0
2014-07-30 13:50:00,58.7,58.71,58.68,58.71,800.0,58.5601,58.57,58.5401,58.57,800.0
2014-07-30 13:55:00,58.72,58.83,58.72,58.83,1300.0,58.58,58.6898,58.58,58.6898,1300.0
2014-07-30 14:00:00,58.82,58.98,58.75,58.88,3500.0,58.6798,58.8394,58.61,58.7396,3500.0
2014-07-30 14:05:00,58.91,58.97,58.91,58.93,1000.0,58.7696,58.8294,58.7696,58.7895,1000.0
2014-07-30 14:10:00,58.95,59.07,58.95,59.04,1800.0,58.8095,58.9292,58.8095,58.8993,1800.0
2014-07-30 14:15:00,59.08,59.08,58.96,58.98,1600.0,58.9392,58.9392,58.8195,58.8394,1600.0
2014-07-30 14:20:00,59.02,59.02,58.94,58.95,1400.0,58.8793,58.8793,58.7995,58.8095,1400.0
2014-07-30 14:25:00,58.98,59.02,58.9,58.9,1400.0,58.8394,58.8793,58.7596,58.7596,1400.0
2014-07-30 14:30:00,58.93,58.98,58.88,58.89,1300.0,58.7895,58.8394,58.7396,58.7496,1300.0
2014-07-30 14:35:00,58.88,58.9,58.8,58.84,1400.0,58.7396,58.7596,58.6598,58.6997,1400.0
2014-07-30 14:40:00,58.85,58.9,58.85,58.9,500.0,58.7097,58.7596,58.7097,58.7596,500.0
2014-07-30 14:45:00,58.83,58.83,58.72,58.79,3000.0,58.6898,58.6898,58.58,58.6499,3000.0
2014-07-30 14:50:00,58.75,58.79,58.75,58.79,300.0,58.61,58.6499,58.61,58.6499,300.0
2014-07-30 14:55:00,58.77,58.83,58.77,58.79,700.0,58.6299,58.6898,58.6299,58.6499,700.0
2014-07-30 15:00:00,58.78,58.8,58.7,58.7,1800.0,58.6399,58.6598,58.5601,58.5601,1800.0
2014-07-30 15:05:00,58.75,58.8,58.74,58.79,1400.0,58.61,58.6598,58.6,58.6499,1400.0
2014-07-30 15:10:00,58.74,58.78,58.74,58.78,1600.0,58.6,58.6399,58.6,58.6399,1600.0
2014-07-30 15:15:00,58.82,58.86,58.81,58.86,3700.0,58.6798,58.7197,58.6698,58.7197,3700.0
2014-07-30 15:20:00,58.85,58.85,58.81,58.81,1300.0,58.7097,58.7097,58.6698,58.6698,1300.0
2014-07-30 15:25:00,58.8,58.85,58.78,58.82,2600.0,58.6598,58.7097,58.6399,58.6798,2600.0
2014-07-30 15:30:00,58.85,58.87,58.81,58.85,4000.0,58.7097,58.7297,58.6698,58.7097,4000.0
2014-07-30 15:35:00,58.86,58.89,58.84,58.84,5600.0,58.7197,58.7496,58.6997,58.6997,5600.0
2014-07-30 15:40:00,58.85,58.86,58.84,58.84,1800.0,58.7097,58.7197,58.6997,58.6997,1800.0
2014-07-30 15:45:00,58.86,58.88,58.81,58.88,4100.0,58.7197,58.7396,58.6698,58.7396,4100.0
2014-07-30 15:50:00,58.88,58.88,58.79,58.81,13300.0,58.7396,58.7396,58.6499,58.6698,13300.0
2014-07-30 15:55:00,58.81,58.85,58.8,58.85,15200.0,58.6698,58.7097,58.6598,58.7097,15200.0
2014-07-31 09:40:00,58.05,58.22,58.04,58.19,3800.0,57.9116,58.0812,57.9016,58.0513,3800.0
2014-07-31 09:45:00,58.37,58.72,58.37,58.72,1400.0,58.2309,58.58,58.2309,58.58,1400.0
2014-07-31 09:50:00,58.81,58.81,58.57,58.57,900.0,58.6698,58.6698,58.4304,58.4304,900.0
2014-07-31 09:55:00,58.52,58.52,58.35,58.36,700.0,58.3805,58.3805,58.2109,58.2209,700.0
2014-07-31 10:00:00,58.31,58.31,58.26,58.31,700.0,58.171,58.171,58.1211,58.171,700.0
2014-07-31 10:05:00,58.33,58.33,58.18,58.18,900.0,58.191,58.191,58.0413,58.0413,900.0
2014-07-31 10:10:00,58.27,58.43,58.27,58.39,7600.0,58.1311,58.2907,58.1311,58.2508,7600.0
2014-07-31 10:15:00,58.36,58.5,58.32,58.5,5000.0,58.2209,58.3605,58.181,58.3605,5000.0
2014-07-31 10:20:00,58.44,58.44,58.17,58.17,800.0,58.3007,58.3007,58.0313,58.0313,800.0
2014-07-31 10:25:00,58.17,58.17,58.01,58.04,600.0,58.0313,58.0313,57.8717,57.9016,600.0
2014-07-31 10:30:00,58.0,58.0,57.76,57.76,2600.0,57.8617,57.8617,57.6223,57.6223,2600.0
2014-07-31 10:35:00,57.76,57.88,57.76,57.87,1900.0,57.6223,57.742,57.6223,57.7321,1900.0
2014-07-31 10:40:00,57.87,57.96,57.85,57.96,800.0,57.7321,57.8218,57.7121,57.8218,800.0
2014-07-31 10:45:00,57.87,57.87,57.86,57.86,200.0,57.7321,57.7321,57.7221,57.7221,200.0
2014-07-31 10:50:00,57.81,57.83,57.59,57.71,1300.0,57.6722,57.6921,57.4527,57.5724,1300.0
2014-07-31 10:55:00,57.65,57.65,57.43,57.43,500.0,57.5126,57.5126,57.2931,57.2931,500.0
2014-07-31 11:00:00,57.5,57.64,57.5,57.63,1100.0,57.3629,57.5026,57.3629,57.4926,1100.0
2014-07-31 11:05:00,57.69,57.69,57.64,57.66,800.0,57.5525,57.5525,57.5026,57.5226,800.0
2014-07-31 11:10:00,57.67,57.67,57.56,57.58,1500.0,57.5325,57.5325,57.4228,57.4427,1500.0
2014-07-31 11:15:00,57.58,57.63,57.58,57.63,800.0,57.4427,57.4926,57.4427,57.4926,800.0
2014-07-31 11:20:00,57.61,57.64,57.59,57.64,500.0,57.4727,57.5026,57.4527,57.5026,500.0
2014-07-31 11:25:00,57.62,57.67,57.54,57.54,800.0,57.4826,57.5325,57.4028,57.4028,800.0
2014-07-31 11:30:00,57.51,57.51,57.42,57.51,1700.0,57.3729,57.3729,57.2831,57.3729,1700.0
2014-07-31 11:35:00,57.46,57.48,57.41,57.48,800.0,57.323,57.343,57.2731,57.343,800.0
2014-07-31 11:40:00,57.55,57.55,57.42,57.42,1000.0,57.4128,57.4128,57.2831,57.2831,1000.0
2014-07-31 11:45:00,57.45,57.45,57.39,57.42,1600.0,57.3131,57.3131,57.2532,57.2831,1600.0
2014-07-31 11:50:00,57.39,57.41,57.33,57.35,600.0,57.2532,57.2731,57.1933,57.2133,600.0
2014-07-31 11:55:00,57.42,57.42,57.34,57.34,2100.0,57.2831,57.2831,57.2033,57.2033,2100.0
2014-07-31 12:00:00,57.31,57.34,57.24,57.29,1400.0,57.1734,57.2033,57.1036,57.1534,1400.0
2014-07-31 12:05:00,57.36,57.41,57.36,57.41,500.0,57.2233,57.2731,57.2233,57.2731,500.0
2014-07-31 12:10:00,57.39,57.44,57.32,57.4,1700.0,57.2532,57.3031,57.1834,57.2632,1700.0
2014-07-31 12:15:00,57.38,57.38,57.25,57.25,1100.0,57.2432,57.2432,57.1135,57.1135,1100.0
2014-07-31 12:20:00,57.23,57.23,57.22,57.23,500.0,57.0936,57.0936,57.0836,57.0936,500.0
2014-07-31 12:25:00,57.24,57.3,57.24,57.3,1200.0,57.1036,57.1634,57.1036,57.1634,1200.0
2014-07-31 12:30:00,57.35,57.36,57.34,57.36,300.0,57.2133,57.2233,57.2033,57.2233,300.0
2014-07-31 12:35:00,57.41,57.41,57.35,57.35,700.0,57.2731,57.2731,57.2133,57.2133,700.0
2014-07-31 12:40:00,57.34,57.37,57.3,57.3,1200.0,57.2033,57.2332,57.1634,57.1634,1200.0
2014-07-31 12:45:00,57.35,57.44,57.35,57.43,1100.0,57.2133,57.3031,57.2133,57.2931,1100.0
2014-07-31 12:50:00,57.47,57.47,57.45,57.45,1500.0,57.333,57.333,57.3131,57.3131,1500.0
2014-07-31 12:55:00,57.42,57.48,57.42,57.48,300.0,57.2831,57.343,57.2831,57.343,300.0
2014-07-31 13:00:00,57.45,57.45,57.45,57.45,300.0,57.3131,57.3131,57.3131,57.3131,300.0
2014-07-31 13:05:00,57.44,57.5,57.44,57.5,500.0,57.3031,57.3629,57.3031,57.3629,500.0
2014-07-31 13:10:00,57.44,57.47,57.44,57.47,600.0,57.3031,57.333,57.3031,57.333,600.0
2014-07-31 13:15:00,57.51,57.51,57.42,57.43,1600.0,57.3729,57.3729,57.2831,57.2931,1600.0
2014-07-31 13:20:00,57.44,57.44,57.38,57.39,1700.0,57.3031,57.3031,57.2432,57.2532,1700.0
2014-07-31 13:25:00,57.4,57.4,57.36,57.38,5100.0,57.2632,57.2632,57.2233,57.2432,5100.0
2014-07-31 13:30:00,57.35,57.39,57.35,57.36,1400.0,57.2133,57.2532,57.2133,57.2233,1400.0
2014-07-31 13:35:00,57.37,57.42,57.37,57.42,1300.0,57.2332,57.2831,57.2332,57.2831,1300.0
2014-07-31 13:40:00,57.42,57.42,57.39,57.39,1900.0,57.2831,57.2831,57.2532,57.2532,1900.0
2014-07-31 13:45:00,57.36,57.4,57.36,57.4,600.0,57.2233,57.2632,57.2233,57.2632,600.0
2014-07-31 13:50:00,57.4,57.4,57.38,57.39,1000.0,57.2632,57.2632,57.2432,57.2532,1000.0
2014-07-31 13:55:00,57.37,57.41,57.37,57.41,800.0,57.2332,57.2731,57.2332,57.2731,800.0
2014-07-31 14:00:00,57.4,57.43,57.39,57.43,700.0,57.2632,57.2931,57.2532,57.2931,700.0
2014-07-31 14:05:00,57.48,57.48,57.42,57.42,600.0,57.343,57.343,57.2831,57.2831,600.0
2014-07-31 14:10:00,57.44,57.44,57.38,57.38,1300.0,57.3031,57.3031,57.2432,57.2432,1300.0
2014-07-31 14:15:00,57.36,57.39,57.35,57.37,500.0,57.2233,57.2532,57.2133,57.2332,500.0
2014-07-31 14:20:00,57.36,57.37,57.34,57.37,400.0,57.2233,57.2332,57.2033,57.2332,400.0
2014-07-31 14:25:00,57.35,57.43,57.35,57.43,600.0,57.2133,57.2931,57.2133,57.2931,600.0
2014-07-31 14:30:00,57.41,57.41,57.34,57.38,1800.0,57.2731,57.2731,57.2033,57.2432,1800.0
2014-07-31 14:35:00,57.38,57.38,57.34,57.36,800.0,57.2432,57.2432,57.2033,57.2233,800.0
2014-07-31 14:40:00,57.36,57.36,57.22,57.3,2100.0,57.2233,57.2233,57.0836,57.1634,2100.0
2014-07-31 14:45:00,57.31,57.31,57.24,57.24,600.0,57.1734,57.1734,57.1036,57.1036,600.0
2014-07-31 14:50:00,57.31,57.35,57.27,57.29,1900.0,57.1734,57.2133,57.1335,57.1534,1900.0
2014-07-31 14:55:00,57.31,57.31,57.24,57.24,1500.0,57.1734,57.1734,57.1036,57.1036,1500.0
2014-07-31 15:00:00,57.27,57.31,57.27,57.31,800.0,57.1335,57.1734,57.1335,57.1734,800.0
2014-07-31 15:05:00,57.29,57.34,57.29,57.33,1800.0,57.1534,57.2033,57.1534,57.1933,1800.0
2014-07-31 15:10:00,57.32,57.33,57.28,57.28,1500.0,57.1834,57.1933,57.1435,57.1435,1500.0
2014-07-31 15:15:00,57.28,57.33,57.27,57.3,5000.0,57.1435,57.1933,57.1335,57.1634,5000.0
2014-07-31 15:20:00,57.29,57.32,57.23,57.28,1600.0,57.1534,57.1834,57.0936,57.1435,1600.0
2014-07-31 15:25:00,57.32,57.32,57.22,57.27,3200.0,57.1834,57.1834,57.0836,57.1335,3200.0
2014-07-31 15:30:00,57.31,57.38,57.31,57.37,2300.0,57.1734,57.2432,57.1734,57.2332,2300.0
2014-07-31 15:35:00,57.38,57.43,57.37,57.42,2100.0,57.2432,57.2931,57.2332,57.2831,2100.0
2014-07-31 15:40:00,57.4,57.45,57.34,57.34,4500.0,57.2632,57.3131,57.2033,57.2033,4500.0
2014-07-31 15:45:00,57.35,57.4,57.33,57.4,3800.0,57.2133,57.2632,57.1933,57.2632,3800.0
2014-07-31 15:50:00,57.39,57.39,57.21,57.25,12600.0,57.2532,57.2532,57.0736,57.1135,12600.0
2014-07-31 15:55:00,57.25,57.3,57.13,57.13,27600.0,57.1135,57.1634,56.9938,56.9938,27600.0
2014-08-01 09:30:00,57.28,57.28,56.97,56.97,4900.0,57.1435,57.1435,56.8342,56.8342,4900.0
2014-08-01 09:35:00,57.02,57.33,57.02,57.33,1000.0,56.8841,57.1933,56.8841,57.1933,1000.0
2014-08-01 09:40:00,57.26,57.34,57.03,57.03,1900.0,57.1235,57.2033,56.8941,56.8941,1900.0
2014-08-01 09:45:00,57.09,57.09,57.02,57.05,700.0,56.9539,56.9539,56.8841,56.914,700.0
2014-08-01 09:50:00,56.98,57.01,56.91,56.97,1100.0,56.8442,56.8741,56.7743,56.8342,1100.0
2014-08-01 09:55:00,57.01,57.05,57.0,57.02,700.0,56.8741,56.914,56.8641,56.8841,700.0
2014-08-01 10:00:00,57.02,57.02,56.88,56.9,3100.0,56.8841,56.8841,56.7444,56.7644,3100.0
2014-08-01 10:05:00,56.87,56.87,56.58,56.59,4800.0,56.7344,56.7344,56.4451,56.4551,4800.0
2014-08-01 10:10:00,56.68,56.68,56.46,56.47,3300.0,56.5449,56.5449,56.3254,56.3354,3300.0
2014-08-01 10:15:00,56.48,56.5,56.28,56.43,24300.0,56.3454,56.3653,56.1458,56.2955,24300.0
2014-08-01 10:20:00,56.41,56.55,56.41,56.55,1600.0,56.2755,56.4152,56.2755,56.4152,1600.0
2014-08-01 10:25:00,56.58,56.65,56.51,56.63,2600.0,56.4451,56.515,56.3753,56.495,2600.0
2014-08-01 10:30:00,56.59,56.62,56.51,56.55,2600.0,56.4551,56.485,56.3753,56.4152,2600.0
2014-08-01 10:35:00,56.59,56.67,56.53,56.6,3300.0,56.4551,56.5349,56.3952,56.4651,3300.0
2014-08-01 10:40:00,56.59,56.64,56.54,56.54,2400.0,56.4551,56.505,56.4052,56.4052,2400.0
2014-08-01 10:45:00,56.54,56.54,56.49,56.49,800.0,56.4052,56.4052,56.3553,56.3553,800.0
2014-08-01 10:50:00,56.45,56.48,56.39,56.48,2700.0,56.3154,56.3454,56.2556,56.3454,2700.0
2014-08-01 10:55:00,56.46,56.49,56.37,56.41,1800.0,56.3254,56.3553,56.2356,56.2755,1800.0
2014-08-01 11:00:00,56.4,56.43,56.4,56.43,1000.0,56.2656,56.2955,56.2656,56.2955,1000.0
2014-08-01 11:05:00,56.32,56.35,56.0,56.03,7000.0,56.1857,56.2157,55.8665,55.8964,7000.0
2014-08-01 11:10:00,56.06,56.26,56.02,56.26,2800.0,55.9264,56.1259,55.8865,56.1259,2800.0
2014-08-01 11:15:00,56.25,56.25,56.15,56.15,1000.0,56.1159,56.1159,56.0162,56.0162,1000.0
2014-08-01 11:20:00,56.19,56.31,56.19,56.3,2000.0,56.0561,56.1758,56.0561,56.1658,2000.0
2014-08-01 11:25:00,56.3,56.3,56.13,56.18,1800.0,56.1658,56.1658,55.9962,56.0461,1800.0
2014-08-01 11:30:00,56.18,56.19,56.1,56.12,900.0,56.0461,56.0561,55.9663,55.9862,900.0
2014-08-01 11:35:00,56.07,56.1,56.0,56.06,2500.0,55.9363,55.9663,55.8665,55.9264,2500.0
2014-08-01 11:40:00,56.07,56.07,56.01,56.01,700.0,55.9363,55.9363,55.8765,55.8765,700.0
2014-08-01 11:45:00,56.1,56.1,55.97,55.99,2800.0,55.9663,55.9663,55.8366,55.8565,2800.0
2014-08-01 11:50:00,55.99,56.06,55.95,56.0,11500.0,55.8565,55.9264,55.8166,55.8665,11500.0
2014-08-01 11:55:00,55.99,56.04,55.86,55.87,4000.0,55.8565,55.9064,55.7268,55.7368,4000.0
2014-08-01 12:00:00,55.88,55.88,55.77,55.8,10900.0,55.7468,55.7468,55.6371,55.667,10900.0
2014-08-01 12:05:00,55.81,55.83,55.75,55.8,900.0,55.677,55.6969,55.6171,55.667,900.0
2014-08-01 12:10:00,55.79,55.83,55.7,55.8,3700.0,55.657,55.6969,55.5672,55.667,3700.0
2014-08-01 12:15:00,55.85,55.97,55.85,55.96,1000.0,55.7169,55.8366,55.7169,55.8266,1000.0
2014-08-01 12:20:00,55.9,55.95,55.89,55.92,1300.0,55.7667,55.8166,55.7568,55.7867,1300.0
2014-08-01 12:25:00,55.92,55.92,55.86,55.89,1200.0,55.7867,55.7867,55.7268,55.7568,1200.0
2014-08-01 12:30:00,55.92,55.92,55.79,55.8,4400.0,55.7867,55.7867,55.657,55.667,4400.0
2014-08-01 12:35:00,55.82,55.82,55.76,55.77,1700.0,55.6869,55.6869,55.6271,55.6371,1700.0
2014-08-01 12:40:00,55.81,55.88,55.81,55.87,2300.0,55.677,55.7468,55.677,55.7368,2300.0
2014-08-01 12:45:00,55.87,55.87,55.77,55.77,700.0,55.7368,55.7368,55.6371,55.6371,700.0
2014-08-01 12:50:00,55.76,55.85,55.73,55.84,5300.0,55.6271,55.7169,55.5972,55.7069,5300.0
2014-08-01 12:55:00,55.86,55.9,55.79,55.8,2600.0,55.7268,55.7667,55.657,55.667,2600.0
2014-08-01 13:00:00,55.8,55.8,55.66,55.67,1500.0,55.667,55.667,55.5273,55.5373,1500.0
2014-08-01 13:05:00,55.71,55.84,55.71,55.84,2000.0,55.5772,55.7069,55.5772,55.7069,2000.0
2014-08-01 13:10:00,55.84,55.87,55.74,55.87,3000.0,55.7069,55.7368,55.6071,55.7368,3000.0
2014-08-01 13:15:00,55.85,55.86,55.81,55.84,2400.0,55.7169,55.7268,55.677,55.7069,2400.0
2014-08-01 13:20:00,55.89,55.94,55.86,55.89,2500.0,55.7568,55.8067,55.7268,55.7568,2500.0
2014-08-01 13:25:00,55.93,56.1,55.93,56.1,1200.0,55.7967,55.9663,55.7967,55.9663,1200.0
2014-08-01 13:30:00,56.11,56.11,55.97,56.02,4100.0,55.9762,55.9762,55.8366,55.8865,4100.0
2014-08-01 13:35:00,55.97,56.03,55.93,55.97,1200.0,55.8366,55.8964,55.7967,55.8366,1200.0
2014-08-01 13:40:00,55.97,55.97,55.9,55.95,2200.0,55.8366,55.8366,55.7667,55.8166,2200.0
2014-08-01 13:45:00,55.94,55.97,55.91,55.97,700.0,55.8067,55.8366,55.7767,55.8366,700.0
2014-08-01 13:50:00,55.94,55.96,55.76,55.87,2600.0,55.8067,55.8266,55.6271,55.7368,2600.0
2014-08-01 13:55:00,55.91,55.94,55.88,55.94,2000.0,55.7767,55.8067,55.7468,55.8067,2000.0
2014-08-01 14:00:00,55.97,56.04,55.97,56.01,2100.0,55.8366,55.9064,55.8366,55.8765,2100.0
2014-08-01 14:05:00,55.99,56.02,55.8,56.02,2900.0,55.8565,55.8865,55.667,55.8865,2900.0
2014-08-01 14:10:00,56.04,56.13,56.04,56.13,1500.0,55.9064,55.9962,55.9064,55.9962,1500.0
2014-08-01 14:15:00,56.09,56.17,56.08,56.17,2600.0,55.9563,56.0361,55.9463,56.0361,2600.0
2014-08-01 14:20:00,56.21,56.21,56.05,56.06,1500.0,56.076,56.076,55.9164,55.9264,1500.0
2014-08-01 14:25:00,56.04,56.04,55.67,55.8,8700.0,55.9064,55.9064,55.5373,55.667,8700.0
2014-08-01 14:30:00,55.84,55.88,55.7,55.87,3600.0,55.7069,55.7468,55.5672,55.7368,3600.0
2014-08-01 14:35:00,55.91,55.96,55.84,55.96,5000.0,55.7767,55.8266,55.7069,55.8266,5000.0
2014-08-01 14:40:00,55.94,56.01,55.85,55.98,4500.0,55.8067,55.8765,55.7169,55.8466,4500.0
2014-08-01 14:45:00,55.96,56.02,55.92,55.98,4000.0,55.8266,55.8865,55.7867,55.8466,4000.0
2014-08-01 14:50:00,55.99,55.99,55.51,55.86,6200.0,55.8565,55.8565,55.3777,55.7268,6200.0
2014-08-01 14:55:00,55.88,55.97,55.88,55.91,2500.0,55.7468,55.8366,55.7468,55.7767,2500.0
2014-08-01 15:00:00,55.86,55.92,55.81,55.92,2100.0,55.7268,55.7867,55.677,55.7867,2100.0
2014-08-01 15:05:00,55.95,56.0,55.84,55.89,6100.0,55.8166,55.8665,55.7069,55.7568,6100.0
2014-08-01 15:10:00,55.84,55.95,55.8,55.84,5300.0,55.7069,55.8166,55.667,55.7069,5300.0
2014-08-01 15:15:00,55.85,55.93,55.85,55.89,5200.0,55.7169,55.7967,55.7169,55.7568,5200.0
2014-08-01 15:20:00,55.9,55.94,55.84,55.88,3300.0,55.7667,55.8067,55.7069,55.7468,3300.0
2014-08-01 15:25:00,55.89,55.89,55.76,55.77,4800.0,55.7568,55.7568,55.6271,55.6371,4800.0
2014-08-01 15:30:00,55.76,55.78,55.67,55.67,5000.0,55.6271,55.647,55.5373,55.5373,5000.0
2014-08-01 15:35:00,55.69,55.81,55.55,55.81,9200.0,55.5572,55.677,55.4176,55.677,9200.0
2014-08-01 15:40:00,55.8,55.82,55.65,55.65,6600.0,55.667,55.6869,55.5173,55.5173,6600.0
2014-08-01 15:45:00,55.68,55.72,55.66,55.69,11400.0,55.5473,55.5872,55.5273,55.5572,11400.0
2014-08-01 15:50:00,55.69,55.7,55.35,55.66,20400.0,55.5572,55.5672,55.2181,55.5273,20400.0
2014-08-01 15:55:00,55.67,55.82,55.67,55.77,24500.0,55.5373,55.6869,55.5373,55.6371,24500.0
2014-08-04 09:30:00,56.0,56.0,55.78,55.78,1700.0,55.8665,55.8665,55.647,55.647,1700.0
2014-08-04 09:35:00,55.92,55.92,55.92,55.92,100.0,55.7867,55.7867,55.7867,55.7867,100.0
2014-08-04 09:40:00,55.91,55.97,55.83,55.87,3000.0,55.7767,55.8366,55.6969,55.7368,3000.0
2014-08-04 09:45:00,55.76,55.98,55.76,55.95,24500.0,55.6271,55.8466,55.6271,55.8166,24500.0
2014-08-04 09:50:00,55.92,55.98,55.82,55.98,2300.0,55.7867,55.8466,55.6869,55.8466,2300.0
2014-08-04 09:55:00,56.04,56.04,55.9,55.9,2600.0,55.9064,55.9064,55.7667,55.7667,2600.0
2014-08-04 10:00:00,55.97,55.97,55.82,55.89,2300.0,55.8366,55.8366,55.6869,55.7568,2300.0
2014-08-04 10:05:00,55.89,55.94,55.72,55.72,2900.0,55.7568,55.8067,55.5872,55.5872,2900.0
2014-08-04 10:10:00,55.79,55.79,55.6,55.66,5800.0,55.657,55.657,55.4675,55.5273,5800.0
2014-08-04 10:15:00,55.75,55.8,55.66,55.8,11700.0,55.6171,55.667,55.5273,55.667,11700.0
2014-08-04 10:20:00,55.8,55.81,55.73,55.79,800.0,55.667,55.677,55.5972,55.657,800.0
2014-08-04 10:25:00,55.79,55.81,55.74,55.8,4300.0,55.657,55.677,55.6071,55.667,4300.0
2014-08-04 10:30:00,55.76,55.78,55.65,55.65,1500.0,55.6271,55.647,55.5173,55.5173,1500.0
2014-08-04 10:35:00,55.74,55.75,55.67,55.67,1900.0,55.6071,55.6171,55.5373,55.5373,1900.0
2014-08-04 10:40:00,55.75,55.75,55.59,55.66,6400.0,55.6171,55.6171,55.4575,55.5273,6400.0
2014-08-04 10:45:00,55.62,55.67,55.59,55.65,1700.0,55.4874,55.5373,55.4575,55.5173,1700.0
2014-08-04 10:50:00,55.65,55.75,55.61,55.74,4700.0,55.5173,55.6171,55.4774,55.6071,4700.0
2014-08-04 10:55:00,55.73,55.73,55.55,55.59,3200.0,55.5972,55.5972,55.4176,55.4575,3200.0
2014-08-04 11:00:00,55.58,55.58,55.39,55.4,2500.0,55.4475,55.4475,55.258,55.2679,2500.0
2014-08-04 11:05:00,55.48,55.55,55.45,55.55,1700.0,55.3477,55.4176,55.3178,55.4176,1700.0
2014-08-04 11:10:00,55.53,55.53,55.44,55.47,2300.0,55.3976,55.3976,55.3078,55.3378,2300.0
2014-08-04 11:15:00,55.4,55.44,55.39,55.39,500.0,55.2679,55.3078,55.258,55.258,500.0
2014-08-04 11:20:00,55.43,55.46,55.36,55.4,1700.0,55.2979,55.3278,55.228,55.2679,1700.0
2014-08-04 11:25:00,55.35,55.42,55.34,55.41,1700.0,55.2181,55.2879,55.2081,55.2779,1700.0
2014-08-04 11:30:00,55.4,55.48,55.37,55.48,800.0,55.2679,55.3477,55.238,55.3477,800.0
2014-08-04 11:35:00,55.43,55.47,55.41,55.45,1400.0,55.2979,55.3378,55.2779,55.3178,1400.0
2014-08-04 11:40:00,55.45,55.45,55.33,55.33,1100.0,55.3178,55.3178,55.1981,55.1981,1100.0
2014-08-04 11:45:00,55.32,55.49,55.31,55.44,2600.0,55.1881,55.3577,55.1782,55.3078,2600.0
2014-08-04 11:50:00,55.41,55.43,55.38,55.41,700.0,55.2779,55.2979,55.248,55.2779,700.0
2014-08-04 11:55:00,55.45,55.48,55.43,55.43,400.0,55.3178,55.3477,55.2979,55.2979,400.0
2014-08-04 12:00:00,55.44,55.45,55.35,55.42,1000.0,55.3078,55.3178,55.2181,55.2879,1000.0
2014-08-04 12:05:00,55.39,55.41,55.39,55.4,900.0,55.258,55.2779,55.258,55.2679,900.0
2014-08-04 12:10:00,55.42,55.48,55.41,55.48,900.0,55.2879,55.3477,55.2779,55.3477,900.0
2014-08-04 12:15:00,55.48,55.52,55.4,55.52,1900.0,55.3477,55.3877,55.2679,55.3877,1900.0
2014-08-04 12:20:00,55.51,55.57,55.51,55.57,700.0,55.3777,55.4375,55.3777,55.4375,700.0
2014-08-04 12:25:00,55.65,55.71,55.65,55.67,1300.0,55.5173,55.5772,55.5173,55.5373,1300.0
2014-08-04 12:30:00,55.7,55.7,55.63,55.63,500.0,55.5672,55.5672,55.4974,55.4974,500.0
2014-08-04 12:35:00,55.63,55.63,55.57,55.6,1500.0,55.4974,55.4974,55.4375,55.4675,1500.0
2014-08-04 12:40:00,55.6,55.69,55.6,55.69,500.0,55.4675,55.5572,55.4675,55.5572,500.0
2014-08-04 12:45:00,55.65,55.65,55.6,55.6,1400.0,55.5173,55.5173,55.4675,55.4675,1400.0
2014-08-04 12:50:00,55.6,55.7,55.6,55.7,2000.0,55.4675,55.5672,55.4675,55.5672,2000.0
2014-08-04 12:55:00,55.7,55.7,55.67,55.67,600.0,55.5672,55.5672,55.5373,55.5373,600.0
2014-08-04 13:00:00,55.73,55.73,55.68,55.68,1200.0,55.5972,55.5972,55.5473,55.5473,1200.0
2014-08-04 13:05:00,55.72,55.75,55.7,55.7,3100.0,55.5872,55.6171,55.5672,55.5672,3100.0
2014-08-04 13:10:00,55.69,55.69,55.63,55.63,500.0,55.5572,55.5572,55.4974,55.4974,500.0
2014-08-04 13:15:00,55.62,55.67,55.62,55.67,1500.0,55.4874,55.5373,55.4874,55.5373,1500.0
2014-08-04 13:20:00,55.72,55.72,55.69,55.69,1300.0,55.5872,55.5872,55.5572,55.5572,1300.0
2014-08-04 13:25:00,55.75,55.75,55.68,55.69,2300.0,55.6171,55.6171,55.5473,55.5572,2300.0
2014-08-04 13:30:00,55.7,55.7,55.68,55.7,1000.0,55.5672,55.5672,55.5473,55.5672,1000.0
2014-08-04 13:35:00,55.7,55.74,55.7,55.74,1000.0,55.5672,55.6071,55.5672,55.6071,1000.0
2014-08-04 13:40:00,55.72,55.72,55.63,55.69,1300.0,55.5872,55.5872,55.4974,55.5572,1300.0
2014-08-04 13:45:00,55.69,55.74,55.66,55.72,3600.0,55.5572,55.6071,55.5273,55.5872,3600.0
2014-08-04 13:50:00,55.71,55.72,55.67,55.69,4100.0,55.5772,55.5872,55.5373,55.5572,4100.0
2014-08-04 13:55:00,55.69,55.73,55.64,55.64,2400.0,55.5572,55.5972,55.5074,55.5074,2400.0
2014-08-04 14:00:00,55.65,55.66,55.6,55.61,3300.0,55.5173,55.5273,55.4675,55.4774,3300.0
2014-08-04 14:05:00,55.61,55.61,55.52,55.53,2800.0,55.4774,55.4774,55.3877,55.3976,2800.0
2014-08-04 14:10:00,55.52,55.57,55.52,55.54,1800.0,55.3877,55.4375,55.3877,55.4076,1800.0
2014-08-04 14:15:00,55.53,55.55,55.53,55.53,1100.0,55.3976,55.4176,55.3976,55.3976,1100.0
2014-08-04 14:20:00,55.53,55.57,55.53,55.56,900.0,55.3976,55.4375,55.3976,55.4276,900.0
2014-08-04 14:25:00,55.55,55.59,55.55,55.58,1400.0,55.4176,55.4575,55.4176,55.4475,1400.0
2014-08-04 14:30:00,55.58,55.63,55.46,55.51,5900.0,55.4475,55.4974,55.3278,55.3777,5900.0
2014-08-04 14:35:00,55.53,55.59,55.53,55.55,1400.0,55.3976,55.4575,55.3976,55.4176,1400.0
2014-08-04 14:40:00,55.58,55.58,55.48,55.52,2200.0,55.4475,55.4475,55.3477,55.3877,2200.0
2014-08-04 14:45:00,55.51,55.66,55.51,55.66,5700.0,55.3777,55.5273,55.3777,55.5273,5700.0
2014-08-04 14:50:00,55.69,55.71,55.66,55.71,2700.0,55.5572,55.5772,55.5273,55.5772,2700.0
2014-08-04 14:55:00,55.72,55.79,55.69,55.77,1600.0,55.5872,55.657,55.5572,55.6371,1600.0
2014-08-04 15:00:00,55.76,55.77,55.7,55.77,2500.0,55.6271,55.6371,55.5672,55.6371,2500.0
2014-08-04 15:05:00,55.76,55.83,55.75,55.83,1300.0,55.6271,55.6969,55.6171,55.6969,1300.0
2014-08-04 15:10:00,55.84,55.91,55.84,55.9,1200.0,55.7069,55.7767,55.7069,55.7667,1200.0
2014-08-04 15:15:00,55.93,55.95,55.92,55.94,2100.0,55.7967,55.8166,55.7867,55.8067,2100.0
2014-08-04 15:20:00,55.94,55.95,55.87,55.92,2900.0,55.8067,55.8166,55.7368,55.7867,2900.0
2014-08-04 15:25:00,55.92,56.03,55.91,56.03,4100.0,55.7867,55.8964,55.7767,55.8964,4100.0
2014-08-04 15:30:00,56.03,56.05,56.02,56.04,3900.0,55.8964,55.9164,55.8865,55.9064,3900.0
2014-08-04 15:35:00,56.05,56.11,56.05,56.11,2400.0,55.9164,55.9762,55.9164,55.9762,2400.0
2014-08-04 15:40:00,56.1,56.13,56.09,56.13,2900.0,55.9663,55.9962,55.9563,55.9962,2900.0
2014-08-04 15:45:00,56.14,56.15,56.11,56.11,5700.0,56.0062,56.0162,55.9762,55.9762,5700.0
2014-08-04 15:50:00,56.11,56.15,56.11,56.14,6400.0,55.9762,56.0162,55.9762,56.0062,6400.0
2014-08-04 15:55:00,56.13,56.16,56.11,56.11,17000.0,55.9962,56.0261,55.9762,55.9762,17000.0
2014-08-05 09:30:00,55.85,56.18,55.82,55.82,1900.0,55.7169,56.0461,55.6869,55.6869,1900.0
2014-08-05 09:35:00,55.82,55.82,55.82,55.82,0.0,55.6869,55.6869,55.6869,55.6869,0.0
2014-08-05 09:40:00,55.82,55.82,55.82,55.82,0.0,55.6869,55.6869,55.6869,55.6869,0.0
2014-08-05 09:45:00,55.84,55.84,55.72,55.76,2100.0,55.7069,55.7069,55.5872,55.6271,2100.0
2014-08-05 09:50:00,55.74,55.78,55.68,55.77,1300.0,55.6071,55.647,55.5473,55.6371,1300.0
2014-08-05 09:55:00,55.69,55.78,55.55,55.78,1400.0,55.5572,55.647,55.4176,55.647,1400.0
2014-08-05 10:00:00,55.73,55.73,55.58,55.58,1200.0,55.5972,55.5972,55.4475,55.4475,1200.0
2014-08-05 10:05:00,55.62,55.72,55.62,55.72,1400.0,55.4874,55.5872,55.4874,55.5872,1400.0
2014-08-05 10:10:00,55.62,55.74,55.62,55.74,800.0,55.4874,55.6071,55.4874,55.6071,800.0
2014-08-05 10:15:00,55.59,55.72,55.58,55.66,2300.0,55.4575,55.5872,55.4475,55.5273,2300.0
2014-08-05 10:20:00,55.6,55.68,55.6,55.65,400.0,55.4675,55.5473,55.4675,55.5173,400.0
2014-08-05 10:25:00,55.67,55.73,55.57,55.73,2600.0,55.5373,55.5972,55.4375,55.5972,2600.0
2014-08-05 10:30:00,55.74,55.91,55.72,55.91,1100.0,55.6071,55.7767,55.5872,55.7767,1100.0
2014-08-05 10:35:00,55.93,55.98,55.93,55.97,3200.0,55.7967,55.8466,55.7967,55.8366,3200.0
2014-08-05 10:40:00,55.95,55.95,55.87,55.87,900.0,55.8166,55.8166,55.7368,55.7368,900.0
2014-08-05 10:45:00,55.88,55.94,55.88,55.94,500.0,55.7468,55.8067,55.7468,55.8067,500.0
2014-08-05 10:50:00,55.95,56.0,55.86,55.87,1800.0,55.8166,55.8665,55.7268,55.7368,1800.0
2014-08-05 10:55:00,55.83,55.85,55.68,55.71,1800.0,55.6969,55.7169,55.5473,55.5772,1800.0
2014-08-05 11:00:00,55.73,55.77,55.61,55.61,1400.0,55.5972,55.6371,55.4774,55.4774,1400.0
2014-08-05 11:05:00,55.68,55.72,55.66,55.66,1000.0,55.5473,55.5872,55.5273,55.5273,1000.0
2014-08-05 11:10:00,55.64,55.73,55.61,55.73,2000.0,55.5074,55.5972,55.4774,55.5972,2000.0
2014-08-05 11:15:00,55.79,55.81,55.74,55.75,1000.0,55.657,55.677,55.6071,55.6171,1000.0
2014-08-05 11:20:00,55.74,55.85,55.74,55.76,500.0,55.6071,55.7169,55.6071,55.6271,500.0
2014-08-05 11:25:00,55.75,55.76,55.72,55.72,1600.0,55.6171,55.6271,55.5872,55.5872,1600.0
2014-08-05 11:30:00,55.72,55.72,55.63,55.63,400.0,55.5872,55.5872,55.4974,55.4974,400.0
2014-08-05 11:35:00,55.61,55.69,55.61,55.69,700.0,55.4774,55.5572,55.4774,55.5572,700.0
2014-08-05 11:40:00,55.69,55.73,55.69,55.69,500.0,55.5572,55.5972,55.5572,55.5572,500.0
2014-08-05 11:45:00,55.58,55.58,55.5,55.5,800.0,55.4475,55.4475,55.3677,55.3677,800.0
2014-08-05 11:50:00,55.54,55.55,55.52,55.52,1000.0,55.4076,55.4176,55.3877,55.3877,1000.0
2014-08-05 11:55:00,55.53,55.54,55.5,55.5,500.0,55.3976,55.4076,55.3677,55.3677,500.0
2014-08-05 12:00:00,55.47,55.53,55.47,55.49,1300.0,55.3378,55.3976,55.3378,55.3577,1300.0
2014-08-05 12:05:00,55.44,55.44,55.35,55.35,1500.0,55.3078,55.3078,55.2181,55.2181,1500.0
2014-08-05 12:10:00,55.37,55.43,55.33,55.36,3100.0,55.238,55.2979,55.1981,55.228,3100.0
2014-08-05 12:15:00,55.35,55.37,55.32,55.37,800.0,55.2181,55.238,55.1881,55.238,800.0
2014-08-05 12:20:00,55.39,55.39,55.15,55.15,2800.0,55.258,55.258,55.0185,55.0185,2800.0
2014-08-05 12:25:00,55.2,55.25,55.18,55.2,2800.0,55.0684,55.1183,55.0485,55.0684,2800.0
2014-08-05 12:30:00,55.22,55.24,55.19,55.19,1600.0,55.0884,55.1083,55.0584,55.0584,1600.0
2014-08-05 12:35:00,55.18,55.19,55.05,55.1,2400.0,55.0485,55.0584,54.9188,54.9687,2400.0
2014-08-05 12:40:00,55.12,55.12,54.98,54.98,4600.0,54.9886,54.9886,54.8489,54.8489,4600.0
2014-08-05 12:45:00,55.0,55.02,54.99,55.02,1600.0,54.8689,54.8888,54.8589,54.8888,1600.0
2014-08-05 12:50:00,55.01,55.04,55.0,55.01,1700.0,54.8789,54.9088,54.8689,54.8789,1700.0
2014-08-05 12:55:00,55.01,55.05,55.0,55.0,2300.0,54.8789,54.9188,54.8689,54.8689,2300.0
2014-08-05 13:00:00,55.0,55.05,55.0,55.01,600.0,54.8689,54.9188,54.8689,54.8789,600.0
2014-08-05 13:05:00,55.04,55.04,55.0,55.0,500.0,54.9088,54.9088,54.8689,54.8689,500.0
2014-08-05 13:10:00,54.99,55.03,54.97,55.0,2600.0,54.8589,54.8988,54.839,54.8689,2600.0
2014-08-05 13:15:00,55.02,55.05,54.97,55.03,1400.0,54.8888,54.9188,54.839,54.8988,1400.0
2014-08-05 13:20:00,55.06,55.06,55.0,55.0,300.0,54.9288,54.9288,54.8689,54.8689,300.0
2014-08-05 13:25:00,55.04,55.07,55.0,55.0,2600.0,54.9088,54.9387,54.8689,54.8689,2600.0
2014-08-05 13:30:00,55.0,55.04,54.98,55.01,2500.0,54.8689,54.9088,54.8489,54.8789,2500.0
2014-08-05 13:35:00,54.99,54.99,54.73,54.73,3300.0,54.8589,54.8589,54.5995,54.5995,3300.0
2014-08-05 13:40:00,54.73,54.86,54.53,54.65,8900.0,54.5995,54.7292,54.4,54.5197,8900.0
2014-08-05 13:45:00,54.61,54.67,54.49,54.62,10300.0,54.4798,54.5397,54.3601,54.4898,10300.0
2014-08-05 13:50:00,54.57,54.65,54.56,54.65,2100.0,54.4399,54.5197,54.4299,54.5197,2100.0
2014-08-05 13:55:00,54.71,54.72,54.45,54.56,7000.0,54.5796,54.5896,54.3202,54.4299,7000.0
2014-08-05 14:00:00,54.56,54.56,54.53,54.56,400.0,54.4299,54.4299,54.4,54.4299,400.0
2014-08-05 14:05:00,54.57,54.61,54.38,54.47,12800.0,54.4399,54.4798,54.2504,54.3402,12800.0
2014-08-05 14:10:00,54.48,54.63,54.47,54.63,1500.0,54.3501,54.4998,54.3402,54.4998,1500.0
2014-08-05 14:15:00,54.68,54.73,54.64,54.73,1400.0,54.5497,54.5995,54.5098,54.5995,1400.0
2014-08-05 14:20:00,54.71,54.74,54.71,54.74,700.0,54.5796,54.6095,54.5796,54.6095,700.0
2014-08-05 14:25:00,54.74,54.74,54.58,54.74,3700.0,54.6095,54.6095,54.4499,54.6095,3700.0
2014-08-05 14:30:00,54.81,54.83,54.73,54.76,1200.0,54.6793,54.6993,54.5995,54.6295,1200.0
2014-08-05 14:35:00,54.76,54.86,54.76,54.82,3000.0,54.6295,54.7292,54.6295,54.6893,3000.0
2014-08-05 14:40:00,54.77,54.81,54.77,54.77,800.0,54.6394,54.6793,54.6394,54.6394,800.0
2014-08-05 14:45:00,54.78,54.8,54.6,54.79,8600.0,54.6494,54.6694,54.4698,54.6594,8600.0
2014-08-05 14:50:00,54.77,54.83,54.76,54.8,2500.0,54.6394,54.6993,54.6295,54.6694,2500.0
2014-08-05 14:55:00,54.8,54.88,54.79,54.83,6000.0,54.6694,54.7492,54.6594,54.6993,6000.0
2014-08-05 15:00:00,54.82,54.93,54.8,54.88,5400.0,54.6893,54.7991,54.6694,54.7492,5400.0
2014-08-05 15:05:00,54.86,55.01,54.84,54.88,5700.0,54.7292,54.8789,54.7093,54.7492,5700.0
2014-08-05 15:10:00,54.88,54.9,54.55,54.82,9600.0,54.7492,54.7691,54.42,54.6893,9600.0
2014-08-05 15:15:00,54.82,54.82,54.79,54.82,5500.0,54.6893,54.6893,54.6594,54.6893,5500.0
2014-08-05 15:20:00,54.81,54.99,54.81,54.92,3000.0,54.6793,54.8589,54.6793,54.7891,3000.0
2014-08-05 15:25:00,54.92,54.94,54.88,54.91,2200.0,54.7891,54.809,54.7492,54.7791,2200.0
2014-08-05 15:30:00,54.92,55.04,54.75,55.04,8100.0,54.7891,54.9088,54.6195,54.9088,8100.0
2014-08-05 15:35:00,55.05,55.15,55.05,55.07,2600.0,54.9188,55.0185,54.9188,54.9387,2600.0
2014-08-05 15:40:00,55.07,55.08,54.98,55.0,6800.0,54.9387,54.9487,54.8489,54.8689,6800.0
2014-08-05 15:45:00,54.99,55.0,54.93,54.94,12200.0,54.8589,54.8689,54.7991,54.809,12200.0
2014-08-05 15:50:00,54.95,55.03,54.94,54.98,7900.0,54.819,54.8988,54.809,54.8489,7900.0
2014-08-05 15:55:00,54.98,55.0,54.9,54.91,22700.0,54.8489,54.8689,54.7691,54.7791,22700.0
2014-08-06 09:30:00,54.76,54.76,54.44,54.48,2300.0,54.6295,54.6295,54.3102,54.3501,2300.0
2014-08-06 09:35:00,54.74,54.76,54.67,54.67,1500.0,54.6095,54.6295,54.5397,54.5397,1500.0
2014-08-06 09:40:00,54.62,54.89,54.62,54.89,800.0,54.4898,54.7592,54.4898,54.7592,800.0
2014-08-06 09:45:00,54.91,55.12,54.82,55.08,1400.0,54.7791,54.9886,54.6893,54.9487,1400.0
2014-08-06 09:50:00,55.13,55.13,55.01,55.01,900.0,54.9986,54.9986,54.8789,54.8789,900.0
2014-08-06 09:55:00,55.01,55.05,55.0,55.03,2300.0,54.8789,54.9188,54.8689,54.8988,2300.0
2014-08-06 10:00:00,55.07,55.24,55.05,55.24,1500.0,54.9387,55.1083,54.9188,55.1083,1500.0
2014-08-06 10:05:00,55.24,55.29,55.18,55.26,1600.0,55.1083,55.1582,55.0485,55.1283,1600.0
2014-08-06 10:10:00,55.27,55.27,55.27,55.27,500.0,55.1382,55.1382,55.1382,55.1382,500.0
2014-08-06 10:15:00,55.23,55.25,55.12,55.14,2600.0,55.0983,55.1183,54.9886,55.0086,2600.0
2014-08-06 10:20:00,55.15,55.22,55.13,55.22,1100.0,55.0185,55.0884,54.9986,55.0884,1100.0
2014-08-06 10:25:00,55.22,55.35,55.2,55.35,1300.0,55.0884,55.2181,55.0684,55.2181,1300.0
2014-08-06 10:30:00,55.43,55.43,55.21,55.34,5700.0,55.2979,55.2979,55.0784,55.2081,5700.0
2014-08-06 10:35:00,55.35,55.46,55.3,55.31,13300.0,55.2181,55.3278,55.1682,55.1782,13300.0
2014-08-06 10:40:00,55.4,55.44,55.27,55.27,1600.0,55.2679,55.3078,55.1382,55.1382,1600.0
2014-08-06 10:45:00,55.3,55.31,55.29,55.3,600.0,55.1682,55.1782,55.1582,55.1682,600.0
2014-08-06 10:50:00,55.31,55.43,55.31,55.41,1500.0,55.1782,55.2979,55.1782,55.2779,1500.0
2014-08-06 10:55:00,55.45,55.64,55.45,55.61,2400.0,55.3178,55.5074,55.3178,55.4774,2400.0
2014-08-06 11:00:00,55.59,55.59,55.41,55.41,2800.0,55.4575,55.4575,55.2779,55.2779,2800.0
2014-08-06 11:05:00,55.43,55.55,55.43,55.46,1700.0,55.2979,55.4176,55.2979,55.3278,1700.0
2014-08-06 11:10:00,55.46,55.46,55.34,55.35,1500.0,55.3278,55.3278,55.2081,55.2181,1500.0
2014-08-06 11:15:00,55.34,55.4,55.34,55.4,2100.0,55.2081,55.2679,55.2081,55.2679,2100.0
2014-08-06 11:20:00,55.38,55.41,55.34,55.36,1200.0,55.248,55.2779,55.2081,55.228,1200.0
2014-08-06 11:25:00,55.4,55.43,55.33,55.35,3800.0,55.2679,55.2979,55.1981,55.2181,3800.0
2014-08-06 11:30:00,55.37,55.57,55.37,55.57,2900.0,55.238,55.4375,55.238,55.4375,2900.0
2014-08-06 11:35:00,55.57,55.61,55.53,55.53,1900.0,55.4375,55.4774,55.3976,55.3976,1900.0
2014-08-06 11:40:00,55.5,55.65,55.5,55.65,700.0,55.3677,55.5173,55.3677,55.5173,700.0
2014-08-06 11:45:00,55.65,55.7,55.63,55.63,1100.0,55.5173,55.5672,55.4974,55.4974,1100.0
2014-08-06 11:50:00,55.68,55.72,55.58,55.59,5200.0,55.5473,55.5872,55.4475,55.4575,5200.0
2014-08-06 11:55:00,55.61,55.67,55.61,55.67,500.0,55.4774,55.5373,55.4774,55.5373,500.0
2014-08-06 12:00:00,55.74,55.75,55.7,55.75,900.0,55.6071,55.6171,55.5672,55.6171,900.0
2014-08-06 12:05:00,55.72,55.73,55.64,55.64,1500.0,55.5872,55.5972,55.5074,55.5074,1500.0
2014-08-06 12:10:00,55.63,55.64,55.63,55.64,400.0,55.4974,55.5074,55.4974,55.5074,400.0
2014-08-06 12:15:00,55.56,55.56,55.48,55.5,800.0,55.4276,55.4276,55.3477,55.3677,800.0
2014-08-06 12:20:00,55.49,55.49,55.48,55.48,400.0,55.3577,55.3577,55.3477,55.3477,400.0
2014-08-06 12:25:00,55.54,55.54,55.46,55.46,500.0,55.4076,55.4076,55.3278,55.3278,500.0
2014-08-06 12:30:00,55.53,55.63,55.53,55.61,1200.0,55.3976,55.4974,55.3976,55.4774,1200.0
2014-08-06 12:35:00,55.58,55.6,55.58,55.6,400.0,55.4475,55.4675,55.4475,55.4675,400.0
2014-08-06 12:40:00,55.57,55.57,55.5,55.5,900.0,55.4375,55.4375,55.3677,55.3677,900.0
2014-08-06 12:45:00,55.48,55.48,55.44,55.45,800.0,55.3477,55.3477,55.3078,55.3178,800.0
2014-08-06 12:50:00,55.45,55.47,55.45,55.47,200.0,55.3178,55.3378,55.3178,55.3378,200.0
2014-08-06 12:55:00,55.47,55.48,55.31,55.39,6100.0,55.3378,55.3477,55.1782,55.258,6100.0
2014-08-06 13:00:00,55.39,55.39,55.21,55.24,2900.0,55.258,55.258,55.0784,55.1083,2900.0
2014-08-06 13:05:00,55.22,55.25,55.21,55.21,1500.0,55.0884,55.1183,55.0784,55.0784,1500.0
2014-08-06 13:10:00,55.24,55.28,55.21,55.21,1000.0,55.1083,55.1482,55.0784,55.0784,1000.0
2014-08-06 13:15:00,55.28,55.3,55.26,55.27,500.0,55.1482,55.1682,55.1283,55.1382,500.0
2014-08-06 13:20:00,55.29,55.3,55.27,55.28,700.0,55.1582,55.1682,55.1382,55.1482,700.0
2014-08-06 13:25:00,55.27,55.27,55.22,55.23,5400.0,55.1382,55.1382,55.0884,55.0983,5400.0
2014-08-06 13:30:00,55.22,55.27,55.22,55.26,1300.0,55.0884,55.1382,55.0884,55.1283,1300.0
2014-08-06 13:35:00,55.33,55.36,55.33,55.36,800.0,55.1981,55.228,55.1981,55.228,800.0
2014-08-06 13:40:00,55.4,55.4,55.36,55.36,800.0,55.2679,55.2679,55.228,55.228,800.0
2014-08-06 13:45:00,55.3,55.3,55.26,55.26,2200.0,55.1682,55.1682,55.1283,55.1283,2200.0
2014-08-06 13:50:00,55.27,55.27,55.22,55.24,800.0,55.1382,55.1382,55.0884,55.1083,800.0
2014-08-06 13:55:00,55.24,55.24,55.22,55.22,900.0,55.1083,55.1083,55.0884,55.0884,900.0
2014-08-06 14:00:00,55.21,55.22,55.2,55.22,800.0,55.0784,55.0884,55.0684,55.0884,800.0
2014-08-06 14:05:00,55.23,55.34,55.23,55.32,2200.0,55.0983,55.2081,55.0983,55.1881,2200.0
2014-08-06 14:10:00,55.29,55.31,55.26,55.31,1200.0,55.1582,55.1782,55.1283,55.1782,1200.0
2014-08-06 14:15:00,55.32,55.35,55.32,55.35,400.0,55.1881,55.2181,55.1881,55.2181,400.0
2014-08-06 14:20:00,55.35,55.37,55.35,55.35,600.0,55.2181,55.238,55.2181,55.2181,600.0
2014-08-06 14:25:00,55.36,55.38,55.34,55.34,700.0,55.228,55.248,55.2081,55.2081,700.0
2014-08-06 14:30:00,55.34,55.34,55.26,55.26,700.0,55.2081,55.2081,55.1283,55.1283,700.0
2014-08-06 14:35:00,55.23,55.3,55.23,55.3,800.0,55.0983,55.1682,55.0983,55.1682,800.0
2014-08-06 14:40:00,55.3,55.45,55.3,55.42,1800.0,55.1682,55.3178,55.1682,55.2879,1800.0
2014-08-06 14:45:00,55.38,55.38,55.31,55.33,1400.0,55.248,55.248,55.1782,55.1981,1400.0
2014-08-06 14:50:00,55.32,55.35,55.32,55.32,1700.0,55.1881,55.2181,55.1881,55.1881,1700.0
2014-08-06 14:55:00,55.34,55.37,55.3,55.37,1800.0,55.2081,55.238,55.1682,55.238,1800.0
2014-08-06 15:00:00,55.37,55.47,55.37,55.47,1300.0,55.238,55.3378,55.238,55.3378,1300.0
2014-08-06 15:05:00,55.47,55.49,55.43,55.44,2300.0,55.3378,55.3577,55.2979,55.3078,2300.0
2014-08-06 15:10:00,55.44,55.44,55.37,55.39,2300.0,55.3078,55.3078,55.238,55.258,2300.0
2014-08-06 15:15:00,55.41,55.47,55.41,55.47,1400.0,55.2779,55.3378,55.2779,55.3378,1400.0
2014-08-06 15:20:00,55.48,55.52,55.45,55.52,1900.0,55.3477,55.3877,55.3178,55.3877,1900.0
2014-08-06 15:25:00,55.56,55.56,55.43,55.45,3700.0,55.4276,55.4276,55.2979,55.3178,3700.0
2014-08-06 15:30:00,55.44,55.5,55.41,55.44,6400.0,55.3078,55.3677,55.2779,55.3078,6400.0
2014-08-06 15:35:00,55.45,55.51,55.44,55.5,2000.0,55.3178,55.3777,55.3078,55.3677,2000.0
2014-08-06 15:40:00,55.51,55.6,55.51,55.58,5000.0,55.3777,55.4675,55.3777,55.4475,5000.0
2014-08-06 15:45:00,55.58,55.65,55.56,55.57,5000.0,55.4475,55.5173,55.4276,55.4375,5000.0
2014-08-06 15:50:00,55.58,55.6,55.55,55.55,7000.0,55.4475,55.4675,55.4176,55.4176,7000.0
2014-08-06 15:55:00,55.56,55.62,55.53,55.55,15200.0,55.4276,55.4874,55.3976,55.4176,15200.0
2014-08-07 09:30:00,55.62,55.64,55.46,55.46,3600.0,55.4874,55.5074,55.3278,55.3278,3600.0
2014-08-07 09:35:00,55.56,55.56,55.35,55.35,5600.0,55.4276,55.4276,55.2181,55.2181,5600.0
2014-08-07 09:40:00,55.41,55.6,55.41,55.59,20900.0,55.2779,55.4675,55.2779,55.4575,20900.0
2014-08-07 09:45:00,55.64,55.64,55.64,55.64,100.0,55.5074,55.5074,55.5074,55.5074,100.0
2014-08-07 09:50:00,55.61,55.75,55.61,55.75,1000.0,55.4774,55.6171,55.4774,55.6171,1000.0
2014-08-07 09:55:00,55.69,55.74,55.63,55.64,1100.0,55.5572,55.6071,55.4974,55.5074,1100.0
2014-08-07 10:00:00,55.69,55.77,55.51,55.52,2500.0,55.5572,55.6371,55.3777,55.3877,2500.0
2014-08-07 10:05:00,55.57,55.61,55.57,55.61,1500.0,55.4375,55.4774,55.4375,55.4774,1500.0
2014-08-07 10:10:00,55.61,55.62,55.6,55.61,700.0,55.4774,55.4874,55.4675,55.4774,700.0
2014-08-07 10:15:00,55.58,55.63,55.57,55.63,300.0,55.4475,55.4974,55.4375,55.4974,300.0
2014-08-07 10:20:00,55.58,55.58,55.5,55.55,2200.0,55.4475,55.4475,55.3677,55.4176,2200.0
2014-08-07 10:25:00,55.54,55.56,55.5,55.56,1200.0,55.4076,55.4276,55.3677,55.4276,1200.0
2014-08-07 10:30:00,55.53,55.61,55.51,55.61,1900.0,55.3976,55.4774,55.3777,55.4774,1900.0
2014-08-07 10:35:00,55.69,55.69,55.69,55.69,100.0,55.5572,55.5572,55.5572,55.5572,100.0
2014-08-07 10:40:00,55.68,55.72,55.59,55.59,1100.0,55.5473,55.5872,55.4575,55.4575,1100.0
2014-08-07 10:45:00,55.55,55.55,55.5,55.55,700.0,55.4176,55.4176,55.3677,55.4176,700.0
2014-08-07 10:50:00,55.42,55.42,55.41,55.41,500.0,55.2879,55.2879,55.2779,55.2779,500.0
2014-08-07 10:55:00,55.32,55.35,55.27,55.35,2100.0,55.1881,55.2181,55.1382,55.2181,2100.0
2014-08-07 11:00:00,55.35,55.37,55.3,55.37,1900.0,55.2181,55.238,55.1682,55.238,1900.0
2014-08-07 11:05:00,55.3,55.49,55.3,55.49,3700.0,55.1682,55.3577,55.1682,55.3577,3700.0
2014-08-07 11:10:00,55.48,55.49,55.35,55.35,1200.0,55.3477,55.3577,55.2181,55.2181,1200.0
2014-08-07 11:15:00,55.35,55.35,55.28,55.28,800.0,55.2181,55.2181,55.1482,55.1482,800.0
2014-08-07 11:20:00,55.32,55.42,55.32,55.37,1300.0,55.1881,55.2879,55.1881,55.238,1300.0
2014-08-07 11:25:00,55.33,55.37,55.3,55.37,1500.0,55.1981,55.238,55.1682,55.238,1500.0
2014-08-07 11:30:00,55.34,55.36,55.24,55.36,1500.0,55.2081,55.228,55.1083,55.228,1500.0
2014-08-07 11:35:00,55.37,55.37,55.31,55.32,600.0,55.238,55.238,55.1782,55.1881,600.0
2014-08-07 11:40:00,55.22,55.24,55.22,55.22,600.0,55.0884,55.1083,55.0884,55.0884,600.0
2014-08-07 11:45:00,55.23,55.23,55.1,55.15,1700.0,55.0983,55.0983,54.9687,55.0185,1700.0
2014-08-07 11:50:00,55.18,55.21,55.15,55.17,1100.0,55.0485,55.0784,55.0185,55.0385,1100.0
2014-08-07 11:55:00,55.18,55.2,55.18,55.19,300.0,55.0485,55.0684,55.0485,55.0584,300.0
2014-08-07 12:00:00,55.19,55.24,55.18,55.24,400.0,55.0584,55.1083,55.0485,55.1083,400.0
2014-08-07 12:05:00,55.22,55.24,55.22,55.24,500.0,55.0884,55.1083,55.0884,55.1083,500.0
2014-08-07 12:10:00,55.27,55.36,55.27,55.36,2100.0,55.1382,55.228,55.1382,55.228,2100.0
2014-08-07 12:15:00,55.32,55.36,55.31,55.36,1100.0,55.1881,55.228,55.1782,55.228,1100.0
2014-08-07 12:20:00,55.36,55.37,55.35,55.37,800.0,55.228,55.238,55.2181,55.238,800.0
2014-08-07 12:25:00,55.39,55.43,55.32,55.32,1500.0,55.258,55.2979,55.1881,55.1881,1500.0
2014-08-07 12:30:00,55.35,55.35,55.34,55.34,300.0,55.2181,55.2181,55.2081,55.2081,300.0
2014-08-07 12:35:00,55.35,55.35,55.28,55.34,1800.0,55.2181,55.2181,55.1482,55.2081,1800.0
2014-08-07 12:40:00,55.35,55.36,55.35,55.36,300.0,55.2181,55.228,55.2181,55.228,300.0
2014-08-07 12:45:00,55.38,55.38,55.38,55.38,100.0,55.248,55.248,55.248,55.248,100.0
2014-08-07 12:50:00,55.43,55.43,55.35,55.39,1100.0,55.2979,55.2979,55.2181,55.258,1100.0
2014-08-07 12:55:00,55.43,55.43,55.43,55.43,100.0,55.2979,55.2979,55.2979,55.2979,100.0
2014-08-07 13:00:00,55.45,55.48,55.45,55.48,400.0,55.3178,55.3477,55.3178,55.3477,400.0
2014-08-07 13:05:00,55.44,55.47,55.44,55.47,1000.0,55.3078,55.3378,55.3078,55.3378,1000.0
2014-08-07 13:10:00,55.45,55.45,55.45,55.45,100.0,55.3178,55.3178,55.3178,55.3178,100.0
2014-08-07 13:15:00,55.5,55.5,55.39,55.39,500.0,55.3677,55.3677,55.258,55.258,500.0
2014-08-07 13:20:00,55.4,55.41,55.37,55.41,600.0,55.2679,55.2779,55.238,55.2779,600.0
2014-08-07 13:25:00,55.4,55.51,55.4,55.47,1700.0,55.2679,55.3777,55.2679,55.3378,1700.0
2014-08-07 13:30:00,55.47,55.47,55.47,55.47,500.0,55.3378,55.3378,55.3378,55.3378,500.0
2014-08-07 13:35:00,55.46,55.46,55.46,55.46,100.0,55.3278,55.3278,55.3278,55.3278,100.0
2014-08-07 13:40:00,55.54,55.6,55.54,55.6,300.0,55.4076,55.4675,55.4076,55.4675,300.0
2014-08-07 13:45:00,55.51,55.52,55.48,55.48,600.0,55.3777,55.3877,55.3477,55.3477,600.0
2014-08-07 13:50:00,55.47,55.47,55.45,55.46,500.0,55.3378,55.3378,55.3178,55.3278,500.0
2014-08-07 13:55:00,55.44,55.45,55.43,55.45,600.0,55.3078,55.3178,55.2979,55.3178,600.0
2014-08-07 14:00:00,55.43,55.43,55.33,55.34,800.0,55.2979,55.2979,55.1981,55.2081,800.0
2014-08-07 14:05:00,55.38,55.41,55.38,55.41,200.0,55.248,55.2779,55.248,55.2779,200.0
2014-08-07 14:10:00,55.39,55.39,55.33,55.36,600.0,55.258,55.258,55.1981,55.228,600.0
2014-08-07 14:15:00,55.37,55.37,55.31,55.31,600.0,55.238,55.238,55.1782,55.1782,600.0
2014-08-07 14:20:00,55.27,55.28,55.24,55.27,1400.0,55.1382,55.1482,55.1083,55.1382,1400.0
2014-08-07 14:25:00,55.2,55.21,55.17,55.21,500.0,55.0684,55.0784,55.0385,55.0784,500.0
2014-08-07 14:30:00,55.2,55.2,55.14,55.18,1400.0,55.0684,55.0684,55.0086,55.0485,1400.0
2014-08-07 14:35:00,55.15,55.15,55.13,55.13,600.0,55.0185,55.0185,54.9986,54.9986,600.0
2014-08-07 14:40:00,55.12,55.17,55.12,55.12,1300.0,54.9886,55.0385,54.9886,54.9886,1300.0
2014-08-07 14:45:00,55.14,55.15,55.12,55.12,1100.0,55.0086,55.0185,54.9886,54.9886,1100.0
2014-08-07 14:50:00,55.11,55.19,55.11,55.15,2000.0,54.9786,55.0584,54.9786,55.0185,2000.0
2014-08-07 14:55:00,55.13,55.14,55.13,55.14,200.0,54.9986,55.0086,54.9986,55.0086,200.0
2014-08-07 15:00:00,55.06,55.1,55.06,55.1,600.0,54.9288,54.9687,54.9288,54.9687,600.0
2014-08-07 15:05:00,55.09,55.09,54.95,54.98,1600.0,54.9587,54.9587,54.819,54.8489,1600.0
2014-08-07 15:10:00,55.0,55.01,55.0,55.01,200.0,54.8689,54.8789,54.8689,54.8789,200.0
2014-08-07 15:15:00,54.98,54.98,54.91,54.94,1400.0,54.8489,54.8489,54.7791,54.809,1400.0
2014-08-07 15:20:00,54.95,54.95,54.82,54.82,1000.0,54.819,54.819,54.6893,54.6893,1000.0
2014-08-07 15:25:00,54.83,54.9,54.83,54.89,1600.0,54.6993,54.7691,54.6993,54.7592,1600.0
2014-08-07 15:30:00,54.91,54.94,54.88,54.92,1500.0,54.7791,54.809,54.7492,54.7891,1500.0
2014-08-07 15:35:00,54.9,55.01,54.88,55.01,2400.0,54.7691,54.8789,54.7492,54.8789,2400.0
2014-08-07 15:40:00,55.01,55.02,54.9,54.96,3300.0,54.8789,54.8888,54.7691,54.829,3300.0
2014-08-07 15:45:00,54.94,55.0,54.92,55.0,1200.0,54.809,54.8689,54.7891,54.8689,1200.0
2014-08-07 15:50:00,54.97,54.99,54.91,54.94,5900.0,54.839,54.8589,54.7791,54.809,5900.0
2014-08-07 15:55:00,54.96,54.98,54.88,54.89,10400.0,54.829,54.8489,54.7492,54.7592,10400.0
2014-08-08 09:30:00,54.87,54.87,54.63,54.63,4400.0,54.7392,54.7392,54.4998,54.4998,4400.0
2014-08-08 09:35:00,55.16,55.16,54.6,54.6,1600.0,55.0285,55.0285,54.4698,54.4698,1600.0
2014-08-08 09:40:00,54.6,54.6,54.6,54.6,0.0,54.4698,54.4698,54.4698,54.4698,0.0
2014-08-08 09:45:00,54.96,55.07,54.95,55.07,1900.0,54.829,54.9387,54.819,54.9387,1900.0
2014-08-08 09:50:00,55.05,55.18,55.05,55.15,2000.0,54.9188,55.0485,54.9188,55.0185,2000.0
2014-08-08 09:55:00,55.15,55.16,55.11,55.14,2000.0,55.0185,55.0285,54.9786,55.0086,2000.0
2014-08-08 10:00:00,55.11,55.21,55.08,55.21,1000.0,54.9786,55.0784,54.9487,55.0784,1000.0
2014-08-08 10:05:00,55.34,55.34,55.21,55.26,500.0,55.2081,55.2081,55.0784,55.1283,500.0
2014-08-08 10:10:00,55.31,55.35,55.17,55.19,1900.0,55.1782,55.2181,55.0385,55.0584,1900.0
2014-08-08 10:15:00,55.15,55.16,55.09,55.13,1400.0,55.0185,55.0285,54.9587,54.9986,1400.0
2014-08-08 10:20:00,55.16,55.16,55.02,55.03,1000.0,55.0285,55.0285,54.8888,54.8988,1000.0
2014-08-08 10:25:00,55.02,55.02,54.9,54.9,300.0,54.8888,54.8888,54.7691,54.7691,300.0
2014-08-08 10:30:00,54.94,54.94,54.76,54.76,36200.0,54.809,54.809,54.6295,54.6295,36200.0
2014-08-08 10:35:00,54.77,54.8,54.72,54.8,3000.0,54.6394,54.6694,54.5896,54.6694,3000.0
2014-08-08 10:40:00,54.88,54.94,54.88,54.89,500.0,54.7492,54.809,54.7492,54.7592,500.0
2014-08-08 10:45:00,54.86,54.97,54.86,54.97,900.0,54.7292,54.839,54.7292,54.839,900.0
2014-08-08 10:50:00,54.95,54.95,54.93,54.94,700.0,54.819,54.819,54.7991,54.809,700.0
2014-08-08 10:55:00,54.95,54.95,54.87,54.92,1100.0,54.819,54.819,54.7392,54.7891,1100.0
2014-08-08 11:00:00,54.95,54.98,54.94,54.98,1400.0,54.819,54.8489,54.809,54.8489,1400.0
2014-08-08 11:05:00,55.0,55.06,54.95,54.95,1600.0,54.8689,54.9288,54.819,54.819,1600.0
2014-08-08 11:10:00,54.98,54.99,54.94,54.98,1100.0,54.8489,54.8589,54.809,54.8489,1100.0
2014-08-08 11:15:00,55.05,55.07,55.01,55.01,900.0,54.9188,54.9387,54.8789,54.8789,900.0
2014-08-08 11:20:00,55.01,55.06,55.01,55.02,1400.0,54.8789,54.9288,54.8789,54.8888,1400.0
2014-08-08 11:25:00,55.01,55.07,55.0,55.07,1700.0,54.8789,54.9387,54.8689,54.9387,1700.0
2014-08-08 11:30:00,55.06,55.15,55.06,55.12,1000.0,54.9288,55.0185,54.9288,54.9886,1000.0
2014-08-08 11:35:00,55.15,55.15,55.11,55.11,300.0,55.0185,55.0185,54.9786,54.9786,300.0
2014-08-08 11:40:00,55.11,55.11,55.07,55.07,2100.0,54.9786,54.9786,54.9387,54.9387,2100.0
2014-08-08 11:45:00,55.07,55.07,55.07,55.07,0.0,54.9387,54.9387,54.9387,54.9387,0.0
2014-08-08 11:50:00,55.06,55.06,55.0,55.04,1000.0,54.9288,54.9288,54.8689,54.9088,1000.0
2014-08-08 11:55:00,55.06,55.1,55.05,55.1,300.0,54.9288,54.9687,54.9188,54.9687,300.0
2014-08-08 12:00:00,55.1,55.1,55.01,55.02,900.0,54.9687,54.9687,54.8789,54.8888,900.0
2014-08-08 12:05:00,55.01,55.02,54.97,54.97,1700.0,54.8789,54.8888,54.839,54.839,1700.0
2014-08-08 12:10:00,54.94,54.96,54.93,54.94,700.0,54.809,54.829,54.7991,54.809,700.0
2014-08-08 12:15:00,54.95,54.95,54.86,54.87,500.0,54.819,54.819,54.7292,54.7392,500.0
2014-08-08 12:20:00,54.84,54.86,54.84,54.86,300.0,54.7093,54.7292,54.7093,54.7292,300.0
2014-08-08 12:25:00,54.82,54.82,54.76,54.77,700.0,54.6893,54.6893,54.6295,54.6394,700.0
2014-08-08 12:30:00,54.81,54.86,54.81,54.82,1000.0,54.6793,54.7292,54.6793,54.6893,1000.0
2014-08-08 12:35:00,54.84,54.84,54.74,54.76,900.0,54.7093,54.7093,54.6095,54.6295,900.0
2014-08-08 12:40:00,54.79,54.81,54.79,54.81,200.0,54.6594,54.6793,54.6594,54.6793,200.0
2014-08-08 12:45:00,54.75,54.75,54.75,54.75,400.0,54.6195,54.6195,54.6195,54.6195,400.0
2014-08-08 12:50:00,54.77,54.77,54.77,54.77,200.0,54.6394,54.6394,54.6394,54.6394,200.0
2014-08-08 12:55:00,54.77,54.77,54.73,54.73,1200.0,54.6394,54.6394,54.5995,54.5995,1200.0
2014-08-08 13:00:00,54.75,54.76,54.75,54.76,300.0,54.6195,54.6295,54.6195,54.6295,300.0
2014-08-08 13:05:00,54.78,54.87,54.78,54.87,800.0,54.6494,54.7392,54.6494,54.7392,800.0
2014-08-08 13:10:00,54.82,54.85,54.82,54.82,500.0,54.6893,54.7193,54.6893,54.6893,500.0
2014-08-08 13:15:00,54.86,54.91,54.86,54.91,200.0,54.7292,54.7791,54.7292,54.7791,200.0
2014-08-08 13:20:00,54.99,54.99,54.97,54.97,200.0,54.8589,54.8589,54.839,54.839,200.0
2014-08-08 13:25:00,54.97,55.03,54.9,54.91,9900.0,54.839,54.8988,54.7691,54.7791,9900.0
2014-08-08 13:30:00,54.93,54.94,54.74,54.85,5200.0,54.7991,54.809,54.6095,54.7193,5200.0
2014-08-08 13:35:00,54.85,54.85,54.71,54.83,17500.0,54.7193,54.7193,54.5796,54.6993,17500.0
2014-08-08 13:40:00,54.81,54.84,54.72,54.82,19700.0,54.6793,54.7093,54.5896,54.6893,19700.0
2014-08-08 13:45:00,54.78,54.8,54.71,54.73,9300.0,54.6494,54.6694,54.5796,54.5995,9300.0
2014-08-08 13:50:00,54.72,54.77,54.7,54.73,4800.0,54.5896,54.6394,54.5696,54.5995,4800.0
2014-08-08 13:55:00,54.75,54.77,54.74,54.75,2000.0,54.6195,54.6394,54.6095,54.6195,2000.0
2014-08-08 14:00:00,54.74,54.79,54.7,54.74,11000.0,54.6095,54.6594,54.5696,54.6095,11000.0
2014-08-08 14:05:00,54.75,54.78,54.71,54.71,2400.0,54.6195,54.6494,54.5796,54.5796,2400.0
2014-08-08 14:10:00,54.74,54.74,54.62,54.62,5000.0,54.6095,54.6095,54.4898,54.4898,5000.0
2014-08-08 14:15:00,54.6,54.69,54.6,54.69,1000.0,54.4698,54.5596,54.4698,54.5596,1000.0
2014-08-08 14:20:00,54.67,54.71,54.67,54.69,800.0,54.5397,54.5796,54.5397,54.5596,800.0
2014-08-08 14:25:00,54.73,54.75,54.7,54.73,5600.0,54.5995,54.6195,54.5696,54.5995,5600.0
2014-08-08 14:30:00,54.72,54.85,54.71,54.81,11200.0,54.5896,54.7193,54.5796,54.6793,11200.0
2014-08-08 14:35:00,54.8,54.95,54.8,54.95,6900.0,54.6694,54.819,54.6694,54.819,6900.0
2014-08-08 14:40:00,54.95,54.95,54.92,54.93,5700.0,54.819,54.819,54.7891,54.7991,5700.0
2014-08-08 14:45:00,54.93,54.93,54.91,54.91,1000.0,54.7991,54.7991,54.7791,54.7791,1000.0
2014-08-08 14:50:00,54.91,54.92,54.9,54.92,700.0,54.7791,54.7891,54.7691,54.7891,700.0
2014-08-08 14:55:00,54.95,54.95,54.93,54.93,3900.0,54.819,54.819,54.7991,54.7991,3900.0
2014-08-08 15:00:00,54.94,54.95,54.93,54.94,4100.0,54.809,54.819,54.7991,54.809,4100.0
2014-08-08 15:05:00,54.95,54.95,54.88,54.89,2700.0,54.819,54.819,54.7492,54.7592,2700.0
2014-08-08 15:10:00,54.87,54.92,54.87,54.89,3900.0,54.7392,54.7891,54.7392,54.7592,3900.0
2014-08-08 15:15:00,54.9,54.93,54.88,54.89,1800.0,54.7691,54.7991,54.7492,54.7592,1800.0
2014-08-08 15:20:00,54.86,54.89,54.86,54.89,2100.0,54.7292,54.7592,54.7292,54.7592,2100.0
2014-08-08 15:25:00,54.88,54.88,54.77,54.88,4200.0,54.7492,54.7492,54.6394,54.7492,4200.0
2014-08-08 15:30:00,54.9,54.9,54.85,54.88,4200.0,54.7691,54.7691,54.7193,54.7492,4200.0
2014-08-08 15:35:00,54.88,54.91,54.87,54.88,5900.0,54.7492,54.7791,54.7392,54.7492,5900.0
2014-08-08 15:40:00,54.88,54.9,54.8,54.86,3100.0,54.7492,54.7691,54.6694,54.7292,3100.0
2014-08-08 15:45:00,54.86,54.94,54.84,54.9,15600.0,54.7292,54.809,54.7093,54.7691,15600.0
2014-08-08 15:50:00,54.91,55.14,54.88,55.0,32500.0,54.7791,55.0086,54.7492,54.8689,32500.0
2014-08-08 15:55:00,55.0,55.01,54.8,54.89,43000.0,54.8689,54.8789,54.6694,54.7592,43000.0
2014-08-11 09:30:00,55.2,55.68,55.06,55.06,4100.0,55.0684,55.5473,54.9288,54.9288,4100.0
2014-08-11 09:35:00,55.08,55.15,54.96,55.14,2700.0,54.9487,55.0185,54.829,55.0086,2700.0
2014-08-11 09:40:00,55.15,55.2,55.14,55.14,1000.0,55.0185,55.0684,55.0086,55.0086,1000.0
2014-08-11 09:45:00,55.17,55.31,55.17,55.27,1100.0,55.0385,55.1782,55.0385,55.1382,1100.0
2014-08-11 09:50:00,55.33,55.45,55.33,55.41,1300.0,55.1981,55.3178,55.1981,55.2779,1300.0
2014-08-11 09:55:00,55.44,55.59,55.41,55.47,6100.0,55.3078,55.4575,55.2779,55.3378,6100.0
2014-08-11 10:00:00,55.47,55.53,55.36,55.48,3500.0,55.3378,55.3976,55.228,55.3477,3500.0
2014-08-11 10:05:00,55.51,55.58,55.43,55.58,2700.0,55.3777,55.4475,55.2979,55.4475,2700.0
2014-08-11 10:10:00,55.56,55.64,55.35,55.35,4400.0,55.4276,55.5074,55.2181,55.2181,4400.0
2014-08-11 10:15:00,55.37,55.49,55.37,55.49,2000.0,55.238,55.3577,55.238,55.3577,2000.0
2014-08-11 10:20:00,55.44,55.48,55.44,55.45,1600.0,55.3078,55.3477,55.3078,55.3178,1600.0
2014-08-11 10:25:00,55.52,55.55,55.45,55.54,2000.0,55.3877,55.4176,55.3178,55.4076,2000.0
2014-08-11 10:30:00,55.53,55.53,55.45,55.46,2300.0,55.3976,55.3976,55.3178,55.3278,2300.0
2014-08-11 10:35:00,55.51,55.51,55.42,55.49,4800.0,55.3777,55.3777,55.2879,55.3577,4800.0
2014-08-11 10:40:00,55.51,55.51,55.42,55.43,1200.0,55.3777,55.3777,55.2879,55.2979,1200.0
2014-08-11 10:45:00,55.43,55.51,55.43,55.51,1800.0,55.2979,55.3777,55.2979,55.3777,1800.0
2014-08-11 10:50:00,55.51,55.51,55.39,55.39,1200.0,55.3777,55.3777,55.258,55.258,1200.0
2014-08-11 10:55:00,55.42,55.42,55.42,55.42,100.0,55.2879,55.2879,55.2879,55.2879,100.0
2014-08-11 11:00:00,55.41,55.47,55.41,55.43,1100.0,55.2779,55.3378,55.2779,55.2979,1100.0
2014-08-11 11:05:00,55.45,55.66,55.45,55.65,12500.0,55.3178,55.5273,55.3178,55.5173,12500.0
2014-08-11 11:10:00,55.68,55.9,55.68,55.9,12500.0,55.5473,55.7667,55.5473,55.7667,12500.0
2014-08-11 11:15:00,55.94,56.02,55.94,56.02,2700.0,55.8067,55.8865,55.8067,55.8865,2700.0
2014-08-11 11:20:00,56.02,56.06,55.98,56.0,1900.0,55.8865,55.9264,55.8466,55.8665,1900.0
2014-08-11 11:25:00,55.99,56.01,55.97,55.97,1600.0,55.8565,55.8765,55.8366,55.8366,1600.0
2014-08-11 11:30:00,55.98,56.01,55.95,56.01,1600.0,55.8466,55.8765,55.8166,55.8765,1600.0
2014-08-11 11:35:00,56.0,56.0,55.97,56.0,1100.0,55.8665,55.8665,55.8366,55.8665,1100.0
2014-08-11 11:40:00,56.01,56.14,56.01,56.14,1400.0,55.8765,56.0062,55.8765,56.0062,1400.0
2014-08-11 11:45:00,56.16,56.22,56.09,56.09,4000.0,56.0261,56.086,55.9563,55.9563,4000.0
2014-08-11 11:50:00,56.1,56.13,56.06,56.12,5700.0,55.9663,55.9962,55.9264,55.9862,5700.0
2014-08-11 11:55:00,56.14,56.17,56.12,56.12,1100.0,56.0062,56.0361,55.9862,55.9862,1100.0
2014-08-11 12:00:00,56.12,56.13,56.08,56.08,1300.0,55.9862,55.9962,55.9463,55.9463,1300.0
2014-08-11 12:05:00,56.07,56.15,56.07,56.13,2000.0,55.9363,56.0162,55.9363,55.9962,2000.0
2014-08-11 12:10:00,56.1,56.14,56.1,56.11,1000.0,55.9663,56.0062,55.9663,55.9762,1000.0
2014-08-11 12:15:00,56.13,56.15,56.1,56.1,700.0,55.9962,56.0162,55.9663,55.9663,700.0
2014-08-11 12:20:00,56.12,56.16,56.1,56.15,1700.0,55.9862,56.0261,55.9663,56.0162,1700.0
2014-08-11 12:25:00,56.14,56.17,56.13,56.13,2600.0,56.0062,56.0361,55.9962,55.9962,2600.0
2014-08-11 12:30:00,56.12,56.12,56.1,56.1,1100.0,55.9862,55.9862,55.9663,55.9663,1100.0
2014-08-11 12:35:00,56.1,56.14,56.06,56.06,5400.0,55.9663,56.0062,55.9264,55.9264,5400.0
2014-08-11 12:40:00,56.07,56.08,56.07,56.07,300.0,55.9363,55.9463,55.9363,55.9363,300.0
2014-08-11 12:45:00,56.05,56.06,56.04,56.04,500.0,55.9164,55.9264,55.9064,55.9064,500.0
2014-08-11 12:50:00,56.04,56.06,56.04,56.05,500.0,55.9064,55.9264,55.9064,55.9164,500.0
2014-08-11 12:55:00,56.06,56.12,56.05,56.05,2900.0,55.9264,55.9862,55.9164,55.9164,2900.0
2014-08-11 13:00:00,56.06,56.09,56.06,56.09,600.0,55.9264,55.9563,55.9264,55.9563,600.0
2014-08-11 13:05:00,56.07,56.09,56.07,56.08,800.0,55.9363,55.9563,55.9363,55.9463,800.0
2014-08-11 13:10:00,56.09,56.11,56.06,56.07,5500.0,55.9563,55.9762,55.9264,55.9363,5500.0
2014-08-11 13:15:00,56.07,56.12,56.07,56.1,900.0,55.9363,55.9862,55.9363,55.9663,900.0
2014-08-11 13:20:00,56.11,56.11,56.06,56.06,1000.0,55.9762,55.9762,55.9264,55.9264,1000.0
2014-08-11 13:25:00,56.02,56.02,55.98,55.98,1400.0,55.8865,55.8865,55.8466,55.8466,1400.0
2014-08-11 13:30:00,55.98,56.03,55.98,56.0,2400.0,55.8466,55.8964,55.8466,55.8665,2400.0
2014-08-11 13:35:00,56.01,56.04,56.01,56.02,800.0,55.8765,55.9064,55.8765,55.8865,800.0
2014-08-11 13:40:00,56.03,56.05,56.02,56.04,1100.0,55.8964,55.9164,55.8865,55.9064,1100.0
2014-08-11 13:45:00,56.04,56.05,55.99,56.05,2100.0,55.9064,55.9164,55.8565,55.9164,2100.0
2014-08-11 13:50:00,56.07,56.09,56.01,56.01,1600.0,55.9363,55.9563,55.8765,55.8765,1600.0
2014-08-11 13:55:00,56.01,56.02,55.96,56.02,1300.0,55.8765,55.8865,55.8266,55.8865,1300.0
2014-08-11 14:00:00,56.0,56.0,55.94,55.97,2000.0,55.8665,55.8665,55.8067,55.8366,2000.0
2014-08-11 14:05:00,55.97,56.0,55.95,56.0,4600.0,55.8366,55.8665,55.8166,55.8665,4600.0
2014-08-11 14:10:00,56.01,56.02,55.97,55.99,1700.0,55.8765,55.8865,55.8366,55.8565,1700.0
2014-08-11 14:15:00,56.01,56.07,55.95,56.07,2200.0,55.8765,55.9363,55.8166,55.9363,2200.0
2014-08-11 14:20:00,56.05,56.09,56.01,56.01,900.0,55.9164,55.9563,55.8765,55.8765,900.0
2014-08-11 14:25:00,56.06,56.06,55.99,55.99,1200.0,55.9264,55.9264,55.8565,55.8565,1200.0
2014-08-11 14:30:00,55.98,56.01,55.94,56.0,1500.0,55.8466,55.8765,55.8067,55.8665,1500.0
2014-08-11 14:35:00,56.01,56.06,56.01,56.03,800.0,55.8765,55.9264,55.8765,55.8964,800.0
2014-08-11 14:40:00,56.05,56.12,56.05,56.12,1800.0,55.9164,55.9862,55.9164,55.9862,1800.0
2014-08-11 14:45:00,56.14,56.15,56.09,56.09,3200.0,56.0062,56.0162,55.9563,55.9563,3200.0
2014-08-11 14:50:00,56.08,56.08,56.04,56.08,2700.0,55.9463,55.9463,55.9064,55.9463,2700.0
2014-08-11 14:55:00,56.12,56.15,56.12,56.15,500.0,55.9862,56.0162,55.9862,56.0162,500.0
2014-08-11 15:00:00,56.15,56.17,56.11,56.17,1200.0,56.0162,56.0361,55.9762,56.0361,1200.0
2014-08-11 15:05:00,56.16,56.21,56.16,56.19,2700.0,56.0261,56.076,56.0261,56.0561,2700.0
2014-08-11 15:10:00,56.18,56.18,56.15,56.16,900.0,56.0461,56.0461,56.0162,56.0261,900.0
2014-08-11 15:15:00,56.17,56.19,56.14,56.17,1700.0,56.0361,56.0561,56.0062,56.0361,1700.0
2014-08-11 15:20:00,56.18,56.19,56.17,56.19,2000.0,56.0461,56.0561,56.0361,56.0561,2000.0
2014-08-11 15:25:00,56.2,56.22,56.19,56.19,1100.0,56.066,56.086,56.0561,56.0561,1100.0
2014-08-11 15:30:00,56.18,56.22,56.17,56.22,1500.0,56.0461,56.086,56.0361,56.086,1500.0
2014-08-11 15:35:00,56.22,56.23,56.18,56.18,2800.0,56.086,56.096,56.0461,56.0461,2800.0
2014-08-11 15:40:00,56.14,56.14,56.11,56.12,800.0,56.0062,56.0062,55.9762,55.9862,800.0
2014-08-11 15:45:00,56.12,56.12,56.07,56.09,5400.0,55.9862,55.9862,55.9363,55.9563,5400.0
2014-08-11 15:50:00,56.1,56.15,56.1,56.12,6200.0,55.9663,56.0162,55.9663,55.9862,6200.0
2014-08-11 15:55:00,56.11,56.11,56.04,56.05,17600.0,55.9762,55.9762,55.9064,55.9164,17600.0
2014-08-12 09:30:00,55.92,56.23,55.92,56.23,2500.0,55.7867,56.096,55.7867,56.096,2500.0
2014-08-12 09:35:00,56.13,56.18,56.12,56.18,300.0,55.9962,56.0461,55.9862,56.0461,300.0
2014-08-12 09:40:00,56.25,56.25,55.97,55.97,1300.0,56.1159,56.1159,55.8366,55.8366,1300.0
2014-08-12 09:45:00,56.03,56.12,56.02,56.12,1000.0,55.8964,55.9862,55.8865,55.9862,1000.0
2014-08-12 09:50:00,56.02,56.06,55.89,55.89,2100.0,55.8865,55.9264,55.7568,55.7568,2100.0
2014-08-12 09:55:00,55.94,56.04,55.93,56.04,2100.0,55.8067,55.9064,55.7967,55.9064,2100.0
2014-08-12 10:00:00,56.02,56.06,55.92,56.0,1800.0,55.8865,55.9264,55.7867,55.8665,1800.0
2014-08-12 10:05:00,55.95,56.07,55.95,55.98,2300.0,55.8166,55.9363,55.8166,55.8466,2300.0
2014-08-12 10:10:00,55.9,55.98,55.81,55.81,4700.0,55.7667,55.8466,55.677,55.677,4700.0
2014-08-12 10:15:00,55.89,56.01,55.89,56.01,700.0,55.7568,55.8765,55.7568,55.8765,700.0
2014-08-12 10:20:00,55.97,56.04,55.95,56.04,1000.0,55.8366,55.9064,55.8166,55.9064,1000.0
2014-08-12 10:25:00,55.99,55.99,55.95,55.95,700.0,55.8565,55.8565,55.8166,55.8166,700.0
2014-08-12 10:30:00,55.96,56.0,55.95,55.98,1100.0,55.8266,55.8665,55.8166,55.8466,1100.0
2014-08-12 10:35:00,55.95,56.0,55.9,55.96,2200.0,55.8166,55.8665,55.7667,55.8266,2200.0
2014-08-12 10:40:00,56.04,56.04,55.89,55.9,1900.0,55.9064,55.9064,55.7568,55.7667,1900.0
2014-08-12 10:45:00,55.95,55.95,55.95,55.95,600.0,55.8166,55.8166,55.8166,55.8166,600.0
2014-08-12 10:50:00,55.91,55.93,55.91,55.93,200.0,55.7767,55.7967,55.7767,55.7967,200.0
2014-08-12 10:55:00,55.9,55.92,55.88,55.92,900.0,55.7667,55.7867,55.7468,55.7867,900.0
2014-08-12 11:00:00,55.87,55.87,55.69,55.69,1900.0,55.7368,55.7368,55.5572,55.5572,1900.0
2014-08-12 11:05:00,55.68,55.73,55.66,55.7,1600.0,55.5473,55.5972,55.5273,55.5672,1600.0
2014-08-12 11:10:00,55.73,55.74,55.73,55.74,200.0,55.5972,55.6071,55.5972,55.6071,200.0
2014-08-12 11:15:00,55.74,55.81,55.69,55.81,5900.0,55.6071,55.677,55.5572,55.677,5900.0
2014-08-12 11:20:00,55.8,55.8,55.8,55.8,100.0,55.667,55.667,55.667,55.667,100.0
2014-08-12 11:25:00,55.81,55.82,55.81,55.82,300.0,55.677,55.6869,55.677,55.6869,300.0
2014-08-12 11:30:00,55.82,55.87,55.81,55.87,300.0,55.6869,55.7368,55.677,55.7368,300.0
2014-08-12 11:35:00,55.87,55.87,55.87,55.87,100.0,55.7368,55.7368,55.7368,55.7368,100.0
2014-08-12 11:40:00,55.83,55.83,55.83,55.83,100.0,55.6969,55.6969,55.6969,55.6969,100.0
2014-08-12 11:45:00,55.82,55.89,55.82,55.89,1100.0,55.6869,55.7568,55.6869,55.7568,1100.0
2014-08-12 11:50:00,55.88,55.88,55.82,55.85,1300.0,55.7468,55.7468,55.6869,55.7169,1300.0
2014-08-12 11:55:00,55.81,55.83,55.8,55.83,400.0,55.677,55.6969,55.667,55.6969,400.0
2014-08-12 12:00:00,55.82,55.85,55.78,55.83,1500.0,55.6869,55.7169,55.647,55.6969,1500.0
2014-08-12 12:05:00,55.8,55.83,55.75,55.75,900.0,55.667,55.6969,55.6171,55.6171,900.0
2014-08-12 12:10:00,55.8,55.88,55.8,55.87,1300.0,55.667,55.7468,55.667,55.7368,1300.0
2014-08-12 12:15:00,55.87,55.87,55.87,55.87,0.0,55.7368,55.7368,55.7368,55.7368,0.0
2014-08-12 12:20:00,55.82,55.86,55.82,55.86,200.0,55.6869,55.7268,55.6869,55.7268,200.0
2014-08-12 12:25:00,55.87,55.87,55.87,55.87,200.0,55.7368,55.7368,55.7368,55.7368,200.0
2014-08-12 12:30:00,55.85,55.85,55.85,55.85,400.0,55.7169,55.7169,55.7169,55.7169,400.0
2014-08-12 12:35:00,55.87,55.91,55.86,55.86,800.0,55.7368,55.7767,55.7268,55.7268,800.0
2014-08-12 12:40:00,55.89,55.89,55.86,55.88,800.0,55.7568,55.7568,55.7268,55.7468,800.0
2014-08-12 12:45:00,55.87,55.92,55.87,55.92,1100.0,55.7368,55.7867,55.7368,55.7867,1100.0
2014-08-12 12:50:00,55.87,55.9,55.87,55.89,600.0,55.7368,55.7667,55.7368,55.7568,600.0
2014-08-12 12:55:00,55.89,55.89,55.89,55.89,0.0,55.7568,55.7568,55.7568,55.7568,0.0
2014-08-12 13:00:00,55.87,55.91,55.86,55.91,1700.0,55.7368,55.7767,55.7268,55.7767,1700.0
2014-08-12 13:05:00,55.86,55.94,55.86,55.94,900.0,55.7268,55.8067,55.7268,55.8067,900.0
2014-08-12 13:10:00,55.94,55.94,55.94,55.94,0.0,55.8067,55.8067,55.8067,55.8067,0.0
2014-08-12 13:15:00,55.9,55.92,55.88,55.92,1000.0,55.7667,55.7867,55.7468,55.7867,1000.0
2014-08-12 13:20:00,55.91,55.91,55.8,55.83,1300.0,55.7767,55.7767,55.667,55.6969,1300.0
2014-08-12 13:25:00,55.86,55.87,55.86,55.87,200.0,55.7268,55.7368,55.7268,55.7368,200.0
2014-08-12 13:30:00,55.83,55.89,55.73,55.79,1800.0,55.6969,55.7568,55.5972,55.657,1800.0
2014-08-12 13:35:00,55.76,55.76,55.73,55.73,600.0,55.6271,55.6271,55.5972,55.5972,600.0
2014-08-12 13:40:00,55.76,55.76,55.76,55.76,100.0,55.6271,55.6271,55.6271,55.6271,100.0
2014-08-12 13:45:00,55.72,55.72,55.63,55.67,1700.0,55.5872,55.5872,55.4974,55.5373,1700.0
2014-08-12 13:50:00,55.69,55.69,55.68,55.69,300.0,55.5572,55.5572,55.5473,55.5572,300.0
2014-08-12 13:55:00,55.71,55.72,55.67,55.67,700.0,55.5772,55.5872,55.5373,55.5373,700.0
2014-08-12 14:00:00,55.64,55.66,55.61,55.61,600.0,55.5074,55.5273,55.4774,55.4774,600.0
2014-08-12 14:05:00,55.59,55.62,55.53,55.53,1000.0,55.4575,55.4874,55.3976,55.3976,1000.0
2014-08-12 14:10:00,55.47,55.47,55.47,55.47,700.0,55.3378,55.3378,55.3378,55.3378,700.0
2014-08-12 14:15:00,55.51,55.51,55.42,55.42,1000.0,55.3777,55.3777,55.2879,55.2879,1000.0
2014-08-12 14:20:00,55.41,55.41,55.38,55.38,900.0,55.2779,55.2779,55.248,55.248,900.0
2014-08-12 14:25:00,55.39,55.39,55.3,55.32,1500.0,55.258,55.258,55.1682,55.1881,1500.0
2014-08-12 14:30:00,55.29,55.34,55.28,55.34,1000.0,55.1582,55.2081,55.1482,55.2081,1000.0
2014-08-12 14:35:00,55.33,55.37,55.32,55.35,1300.0,55.1981,55.238,55.1881,55.2181,1300.0
2014-08-12 14:40:00,55.39,55.39,55.31,55.38,1100.0,55.258,55.258,55.1782,55.248,1100.0
2014-08-12 14:45:00,55.38,55.38,55.3,55.31,1200.0,55.248,55.248,55.1682,55.1782,1200.0
2014-08-12 14:50:00,55.38,55.38,55.38,55.38,200.0,55.248,55.248,55.248,55.248,200.0
2014-08-12 14:55:00,55.36,55.38,55.34,55.35,1000.0,55.228,55.248,55.2081,55.2181,1000.0
2014-08-12 15:00:00,55.33,55.37,55.33,55.34,800.0,55.1981,55.238,55.1981,55.2081,800.0
2014-08-12 15:05:00,55.36,55.41,55.36,55.41,1600.0,55.228,55.2779,55.228,55.2779,1600.0
2014-08-12 15:10:00,55.41,55.43,55.41,55.42,800.0,55.2779,55.2979,55.2779,55.2879,800.0
2014-08-12 15:15:00,55.42,55.45,55.39,55.39,3000.0,55.2879,55.3178,55.258,55.258,3000.0
2014-08-12 15:20:00,55.39,55.42,55.39,55.42,1100.0,55.258,55.2879,55.258,55.2879,1100.0
2014-08-12 15:25:00,55.46,55.5,55.46,55.46,1800.0,55.3278,55.3677,55.3278,55.3278,1800.0
2014-08-12 15:30:00,55.44,55.45,55.43,55.45,1200.0,55.3078,55.3178,55.2979,55.3178,1200.0
2014-08-12 15:35:00,55.47,55.52,55.47,55.52,3000.0,55.3378,55.3877,55.3378,55.3877,3000.0
2014-08-12 15:40:00,55.53,55.68,55.53,55.66,2900.0,55.3976,55.5473,55.3976,55.5273,2900.0
2014-08-12 15:45:00,55.65,55.65,55.54,55.56,4000.0,55.5173,55.5173,55.4076,55.4276,4000.0
2014-08-12 15:50:00,55.55,55.6,55.5,55.5,7400.0,55.4176,55.4675,55.3677,55.3677,7400.0
2014-08-12 15:55:00,55.5,55.6,55.48,55.55,13100.0,55.3677,55.4675,55.3477,55.4176,13100.0
2014-08-13 09:30:00,55.67,55.94,55.67,55.94,700.0,55.5373,55.8067,55.5373,55.8067,700.0
2014-08-13 09:35:00,55.94,55.94,55.94,55.94,0.0,55.8067,55.8067,55.8067,55.8067,0.0
2014-08-13 09:40:00,55.78,55.78,55.78,55.78,100.0,55.647,55.647,55.647,55.647,100.0
2014-08-13 09:45:00,55.74,55.74,55.69,55.69,400.0,55.6071,55.6071,55.5572,55.5572,400.0
2014-08-13 09:50:00,55.73,55.73,55.7,55.7,200.0,55.5972,55.5972,55.5672,55.5672,200.0
2014-08-13 09:55:00,55.64,55.64,55.63,55.63,400.0,55.5074,55.5074,55.4974,55.4974,400.0
2014-08-13 10:00:00,55.68,55.7,55.65,55.7,300.0,55.5473,55.5672,55.5173,55.5672,300.0
2014-08-13 10:05:00,55.78,55.81,55.75,55.78,900.0,55.647,55.677,55.6171,55.647,900.0
2014-08-13 10:10:00,55.76,55.77,55.66,55.66,1500.0,55.6271,55.6371,55.5273,55.5273,1500.0
2014-08-13 10:15:00,55.65,55.66,55.6,55.66,1000.0,55.5173,55.5273,55.4675,55.5273,1000.0
2014-08-13 10:20:00,55.64,55.66,55.62,55.65,900.0,55.5074,55.5273,55.4874,55.5173,900.0
2014-08-13 10:25:00,55.66,55.67,55.62,55.62,1200.0,55.5273,55.5373,55.4874,55.4874,1200.0
2014-08-13 10:30:00,55.64,55.64,55.61,55.61,600.0,55.5074,55.5074,55.4774,55.4774,600.0
2014-08-13 10:35:00,55.64,55.71,55.6,55.67,2400.0,55.5074,55.5772,55.4675,55.5373,2400.0
2014-08-13 10:40:00,55.68,55.68,55.68,55.68,300.0,55.5473,55.5473,55.5473,55.5473,300.0
2014-08-13 10:45:00,55.72,55.72,55.72,55.72,100.0,55.5872,55.5872,55.5872,55.5872,100.0
2014-08-13 10:50:00,55.71,55.71,55.66,55.69,300.0,55.5772,55.5772,55.5273,55.5572,300.0
2014-08-13 10:55:00,55.71,55.71,55.66,55.7,2500.0,55.5772,55.5772,55.5273,55.5672,2500.0
2014-08-13 11:00:00,55.73,55.77,55.7,55.77,2300.0,55.5972,55.6371,55.5672,55.6371,2300.0
2014-08-13 11:05:00,55.85,55.86,55.83,55.84,600.0,55.7169,55.7268,55.6969,55.7069,600.0
2014-08-13 11:10:00,55.87,55.95,55.87,55.95,1100.0,55.7368,55.8166,55.7368,55.8166,1100.0
2014-08-13 11:15:00,55.94,55.94,55.87,55.89,900.0,55.8067,55.8067,55.7368,55.7568,900.0
2014-08-13 11:20:00,55.92,55.93,55.85,55.88,3100.0,55.7867,55.7967,55.7169,55.7468,3100.0
2014-08-13 11:25:00,55.9,55.95,55.9,55.94,700.0,55.7667,55.8166,55.7667,55.8067,700.0
2014-08-13 11:30:00,55.94,56.01,55.91,56.01,900.0,55.8067,55.8765,55.7767,55.8765,900.0
2014-08-13 11:35:00,56.06,56.06,56.02,56.02,300.0,55.9264,55.9264,55.8865,55.8865,300.0
2014-08-13 11:40:00,55.97,56.06,55.97,56.06,500.0,55.8366,55.9264,55.8366,55.9264,500.0
2014-08-13 11:45:00,56.01,56.06,56.01,56.06,200.0,55.8765,55.9264,55.8765,55.9264,200.0
2014-08-13 11:50:00,56.06,56.07,56.06,56.07,700.0,55.9264,55.9363,55.9264,55.9363,700.0
2014-08-13 11:55:00,56.03,56.06,56.03,56.06,300.0,55.8964,55.9264,55.8964,55.9264,300.0
2014-08-13 12:00:00,56.07,56.08,56.0,56.0,700.0,55.9363,55.9463,55.8665,55.8665,700.0
2014-08-13 12:05:00,55.99,55.99,55.93,55.93,500.0,55.8565,55.8565,55.7967,55.7967,500.0
2014-08-13 12:10:00,55.92,56.02,55.92,56.02,500.0,55.7867,55.8865,55.7867,55.8865,500.0
2014-08-13 12:15:00,56.02,56.02,56.02,56.02,0.0,55.8865,55.8865,55.8865,55.8865,0.0
2014-08-13 12:20:00,55.98,56.02,55.95,56.02,700.0,55.8466,55.8865,55.8166,55.8865,700.0
2014-08-13 12:25:00,56.06,56.11,56.06,56.11,200.0,55.9264,55.9762,55.9264,55.9762,200.0
2014-08-13 12:30:00,56.06,56.06,56.05,56.05,600.0,55.9264,55.9264,55.9164,55.9164,600.0
2014-08-13 12:35:00,56.07,56.11,56.07,56.11,300.0,55.9363,55.9762,55.9363,55.9762,300.0
2014-08-13 12:40:00,56.09,56.09,56.04,56.04,200.0,55.9563,55.9563,55.9064,55.9064,200.0
2014-08-13 12:45:00,56.06,56.1,56.06,56.07,600.0,55.9264,55.9663,55.9264,55.9363,600.0
2014-08-13 12:50:00,56.03,56.03,55.96,55.96,300.0,55.8964,55.8964,55.8266,55.8266,300.0
2014-08-13 12:55:00,55.96,55.96,55.88,55.88,1700.0,55.8266,55.8266,55.7468,55.7468,1700.0
2014-08-13 13:00:00,55.88,55.88,55.88,55.88,0.0,55.7468,55.7468,55.7468,55.7468,0.0
2014-08-13 13:05:00,55.94,55.94,55.87,55.87,300.0,55.8067,55.8067,55.7368,55.7368,300.0
2014-08-13 13:10:00,55.85,55.85,55.83,55.83,300.0,55.7169,55.7169,55.6969,55.6969,300.0
2014-08-13 13:15:00,55.88,55.93,55.88,55.93,300.0,55.7468,55.7967,55.7468,55.7967,300.0
2014-08-13 13:20:00,55.85,55.95,55.85,55.95,900.0,55.7169,55.8166,55.7169,55.8166,900.0
2014-08-13 13:25:00,55.95,55.95,55.88,55.88,600.0,55.8166,55.8166,55.7468,55.7468,600.0
2014-08-13 13:30:00,55.89,55.89,55.85,55.85,400.0,55.7568,55.7568,55.7169,55.7169,400.0
2014-08-13 13:35:00,55.87,55.89,55.87,55.89,1000.0,55.7368,55.7568,55.7368,55.7568,1000.0
2014-08-13 13:40:00,55.93,55.95,55.91,55.95,600.0,55.7967,55.8166,55.7767,55.8166,600.0
2014-08-13 13:45:00,55.89,55.9,55.87,55.87,1000.0,55.7568,55.7667,55.7368,55.7368,1000.0
2014-08-13 13:50:00,55.87,55.9,55.86,55.9,1400.0,55.7368,55.7667,55.7268,55.7667,1400.0
2014-08-13 13:55:00,55.9,55.95,55.89,55.89,1000.0,55.7667,55.8166,55.7568,55.7568,1000.0
2014-08-13 14:00:00,55.89,55.95,55.88,55.95,600.0,55.7568,55.8166,55.7468,55.8166,600.0
2014-08-13 14:05:00,55.99,55.99,55.9,55.9,1400.0,55.8565,55.8565,55.7667,55.7667,1400.0
2014-08-13 14:10:00,55.89,55.89,55.89,55.89,200.0,55.7568,55.7568,55.7568,55.7568,200.0
2014-08-13 14:15:00,55.92,55.92,55.87,55.87,800.0,55.7867,55.7867,55.7368,55.7368,800.0
2014-08-13 14:20:00,55.85,55.92,55.85,55.92,900.0,55.7169,55.7867,55.7169,55.7867,900.0
2014-08-13 14:25:00,55.93,55.93,55.91,55.91,300.0,55.7967,55.7967,55.7767,55.7767,300.0
2014-08-13 14:30:00,55.92,55.92,55.75,55.75,3400.0,55.7867,55.7867,55.6171,55.6171,3400.0
2014-08-13 14:35:00,55.75,55.81,55.75,55.78,800.0,55.6171,55.677,55.6171,55.647,800.0
2014-08-13 14:40:00,55.78,55.81,55.78,55.81,200.0,55.647,55.677,55.647,55.677,200.0
2014-08-13 14:45:00,55.78,55.83,55.78,55.83,200.0,55.647,55.6969,55.647,55.6969,200.0
2014-08-13 14:50:00,55.79,55.79,55.75,55.75,900.0,55.657,55.657,55.6171,55.6171,900.0
2014-08-13 14:55:00,55.77,55.78,55.75,55.78,1300.0,55.6371,55.647,55.6171,55.647,1300.0
2014-08-13 15:00:00,55.81,55.81,55.75,55.76,400.0,55.677,55.677,55.6171,55.6271,400.0
2014-08-13 15:05:00,55.79,55.8,55.77,55.77,900.0,55.657,55.667,55.6371,55.6371,900.0
2014-08-13 15:10:00,55.77,55.77,55.77,55.77,0.0,55.6371,55.6371,55.6371,55.6371,0.0
2014-08-13 15:15:00,55.81,55.85,55.81,55.85,700.0,55.677,55.7169,55.677,55.7169,700.0
2014-08-13 15:20:00,55.83,55.85,55.83,55.85,900.0,55.6969,55.7169,55.6969,55.7169,900.0
2014-08-13 15:25:00,55.87,55.87,55.8,55.8,1900.0,55.7368,55.7368,55.667,55.667,1900.0
2014-08-13 15:30:00,55.79,55.8,55.79,55.8,600.0,55.657,55.667,55.657,55.667,600.0
2014-08-13 15:35:00,55.82,55.86,55.82,55.86,1700.0,55.6869,55.7268,55.6869,55.7268,1700.0
2014-08-13 15:40:00,55.82,55.88,55.82,55.88,800.0,55.6869,55.7468,55.6869,55.7468,800.0
2014-08-13 15:45:00,55.87,55.91,55.85,55.87,2300.0,55.7368,55.7767,55.7169,55.7368,2300.0
2014-08-13 15:50:00,55.87,55.91,55.87,55.89,2200.0,55.7368,55.7767,55.7368,55.7568,2200.0
2014-08-13 15:55:00,55.89,55.92,55.88,55.92,5300.0,55.7568,55.7867,55.7468,55.7867,5300.0
2014-08-14 09:30:00,55.91,55.91,55.66,55.68,900.0,55.7767,55.7767,55.5273,55.5473,900.0
2014-08-14 09:35:00,55.68,55.68,55.68,55.68,0.0,55.5473,55.5473,55.5473,55.5473,0.0
2014-08-14 09:40:00,56.09,56.09,56.06,56.09,400.0,55.9563,55.9563,55.9264,55.9563,400.0
2014-08-14 09:45:00,56.2,56.2,56.05,56.05,300.0,56.066,56.066,55.9164,55.9164,300.0
2014-08-14 09:50:00,55.93,55.93,55.93,55.93,100.0,55.7967,55.7967,55.7967,55.7967,100.0
2014-08-14 09:55:00,55.93,55.93,55.93,55.93,200.0,55.7967,55.7967,55.7967,55.7967,200.0
2014-08-14 10:00:00,55.86,55.86,55.63,55.63,600.0,55.7268,55.7268,55.4974,55.4974,600.0
2014-08-14 10:05:00,55.71,55.72,55.6,55.61,2900.0,55.5772,55.5872,55.4675,55.4774,2900.0
2014-08-14 10:10:00,55.62,55.7,55.62,55.7,400.0,55.4874,55.5672,55.4874,55.5672,400.0
2014-08-14 10:15:00,55.76,55.77,55.76,55.77,400.0,55.6271,55.6371,55.6271,55.6371,400.0
2014-08-14 10:20:00,55.81,55.81,55.81,55.81,200.0,55.677,55.677,55.677,55.677,200.0
2014-08-14 10:25:00,55.8,55.81,55.77,55.77,300.0,55.667,55.677,55.6371,55.6371,300.0
2014-08-14 10:30:00,55.8,55.84,55.8,55.84,700.0,55.667,55.7069,55.667,55.7069,700.0
2014-08-14 10:35:00,55.81,55.86,55.78,55.86,500.0,55.677,55.7268,55.647,55.7268,500.0
2014-08-14 10:40:00,55.79,55.84,55.76,55.76,5600.0,55.657,55.7069,55.6271,55.6271,5600.0
2014-08-14 10:45:00,55.76,55.76,55.76,55.76,0.0,55.6271,55.6271,55.6271,55.6271,0.0
2014-08-14 10:50:00,55.75,55.77,55.69,55.69,800.0,55.6171,55.6371,55.5572,55.5572,800.0
2014-08-14 10:55:00,55.7,55.7,55.65,55.65,500.0,55.5672,55.5672,55.5173,55.5173,500.0
2014-08-14 11:00:00,55.65,55.71,55.65,55.65,500.0,55.5173,55.5772,55.5173,55.5173,500.0
2014-08-14 11:05:00,55.71,55.71,55.71,55.71,100.0,55.5772,55.5772,55.5772,55.5772,100.0
2014-08-14 11:10:00,55.66,55.73,55.66,55.7,700.0,55.5273,55.5972,55.5273,55.5672,700.0
2014-08-14 11:15:00,55.64,55.66,55.6,55.66,500.0,55.5074,55.5273,55.4675,55.5273,500.0
2014-08-14 11:20:00,55.64,55.64,55.58,55.59,1000.0,55.5074,55.5074,55.4475,55.4575,1000.0
2014-08-14 11:25:00,55.63,55.63,55.63,55.63,100.0,55.4974,55.4974,55.4974,55.4974,100.0
2014-08-14 11:30:00,55.59,55.59,55.59,55.59,200.0,55.4575,55.4575,55.4575,55.4575,200.0
2014-08-14 11:35:00,55.56,55.56,55.53,55.53,500.0,55.4276,55.4276,55.3976,55.3976,500.0
2014-08-14 11:40:00,55.57,55.57,55.57,55.57,100.0,55.4375,55.4375,55.4375,55.4375,100.0
2014-08-14 11:45:00,55.56,55.57,55.56,55.57,300.0,55.4276,55.4375,55.4276,55.4375,300.0
2014-08-14 11:50:00,55.57,55.57,55.57,55.57,200.0,55.4375,55.4375,55.4375,55.4375,200.0
2014-08-14 11:55:00,55.62,55.65,55.62,55.65,400.0,55.4874,55.5173,55.4874,55.5173,400.0
2014-08-14 12:00:00,55.67,55.67,55.67,55.67,100.0,55.5373,55.5373,55.5373,55.5373,100.0
2014-08-14 12:05:00,55.7,55.7,55.69,55.69,300.0,55.5672,55.5672,55.5572,55.5572,300.0
2014-08-14 12:10:00,55.69,55.69,55.69,55.69,0.0,55.5572,55.5572,55.5572,55.5572,0.0
2014-08-14 12:15:00,55.74,55.74,55.7,55.7,200.0,55.6071,55.6071,55.5672,55.5672,200.0
2014-08-14 12:20:00,55.75,55.75,55.72,55.72,200.0,55.6171,55.6171,55.5872,55.5872,200.0
2014-08-14 12:25:00,55.76,55.76,55.72,55.76,800.0,55.6271,55.6271,55.5872,55.6271,800.0
2014-08-14 12:30:00,55.73,55.79,55.73,55.78,400.0,55.5972,55.657,55.5972,55.647,400.0
2014-08-14 12:35:00,55.76,55.76,55.76,55.76,200.0,55.6271,55.6271,55.6271,55.6271,200.0
2014-08-14 12:40:00,55.84,55.84,55.84,55.84,100.0,55.7069,55.7069,55.7069,55.7069,100.0
2014-08-14 12:45:00,55.81,55.81,55.8,55.8,600.0,55.677,55.677,55.667,55.667,600.0
2014-08-14 12:50:00,55.83,55.91,55.81,55.91,500.0,55.6969,55.7767,55.677,55.7767,500.0
2014-08-14 12:55:00,55.86,55.86,55.86,55.86,200.0,55.7268,55.7268,55.7268,55.7268,200.0
2014-08-14 13:00:00,55.86,55.87,55.86,55.87,400.0,55.7268,55.7368,55.7268,55.7368,400.0
2014-08-14 13:05:00,55.84,55.84,55.84,55.84,200.0,55.7069,55.7069,55.7069,55.7069,200.0
2014-08-14 13:10:00,55.85,55.85,55.82,55.85,600.0,55.7169,55.7169,55.6869,55.7169,600.0
2014-08-14 13:15:00,55.85,55.85,55.85,55.85,0.0,55.7169,55.7169,55.7169,55.7169,0.0
2014-08-14 13:20:00,55.85,55.88,55.82,55.82,800.0,55.7169,55.7468,55.6869,55.6869,800.0
2014-08-14 13:25:00,55.81,55.81,55.7,55.7,1300.0,55.677,55.677,55.5672,55.5672,1300.0
2014-08-14 13:30:00,55.69,55.71,55.68,55.69,800.0,55.5572,55.5772,55.5473,55.5572,800.0
2014-08-14 13:35:00,55.67,55.67,55.67,55.67,400.0,55.5373,55.5373,55.5373,55.5373,400.0
2014-08-14 13:40:00,55.66,55.66,55.59,55.59,1700.0,55.5273,55.5273,55.4575,55.4575,1700.0
2014-08-14 13:45:00,55.58,55.61,55.58,55.61,400.0,55.4475,55.4774,55.4475,55.4774,400.0
2014-08-14 13:50:00,55.56,55.56,55.56,55.56,400.0,55.4276,55.4276,55.4276,55.4276,400.0
2014-08-14 13:55:00,55.59,55.6,55.56,55.56,900.0,55.4575,55.4675,55.4276,55.4276,900.0
2014-08-14 14:00:00,55.63,55.63,55.56,55.56,900.0,55.4974,55.4974,55.4276,55.4276,900.0
2014-08-14 14:05:00,55.56,55.57,55.56,55.57,500.0,55.4276,55.4375,55.4276,55.4375,500.0
2014-08-14 14:10:00,55.56,55.56,55.55,55.55,300.0,55.4276,55.4276,55.4176,55.4176,300.0
2014-08-14 14:15:00,55.57,55.6,55.57,55.6,600.0,55.4375,55.4675,55.4375,55.4675,600.0
2014-08-14 14:20:00,55.58,55.63,55.58,55.6,700.0,55.4475,55.4974,55.4475,55.4675,700.0
2014-08-14 14:25:00,55.66,55.67,55.64,55.67,500.0,55.5273,55.5373,55.5074,55.5373,500.0
2014-08-14 14:30:00,55.68,55.73,55.68,55.71,800.0,55.5473,55.5972,55.5473,55.5772,800.0
2014-08-14 14:35:00,55.71,55.73,55.71,55.72,500.0,55.5772,55.5972,55.5772,55.5872,500.0
2014-08-14 14:40:00,55.73,55.74,55.73,55.73,400.0,55.5972,55.6071,55.5972,55.5972,400.0
2014-08-14 14:45:00,55.76,55.76,55.73,55.73,800.0,55.6271,55.6271,55.5972,55.5972,800.0
2014-08-14 14:50:00,55.74,55.75,55.71,55.71,1400.0,55.6071,55.6171,55.5772,55.5772,1400.0
2014-08-14 14:55:00,55.7,55.7,55.7,55.7,100.0,55.5672,55.5672,55.5672,55.5672,100.0
2014-08-14 15:00:00,55.71,55.71,55.69,55.69,2000.0,55.5772,55.5772,55.5572,55.5572,2000.0
2014-08-14 15:05:00,55.68,55.68,55.66,55.66,200.0,55.5473,55.5473,55.5273,55.5273,200.0
2014-08-14 15:10:00,55.66,55.72,55.66,55.69,1000.0,55.5273,55.5872,55.5273,55.5572,1000.0
2014-08-14 15:15:00,55.67,55.67,55.66,55.67,1000.0,55.5373,55.5373,55.5273,55.5373,1000.0
2014-08-14 15:20:00,55.67,55.67,55.66,55.67,1000.0,55.5373,55.5373,55.5273,55.5373,1000.0
2014-08-14 15:25:00,55.66,55.67,55.66,55.67,700.0,55.5273,55.5373,55.5273,55.5373,700.0
2014-08-14 15:30:00,55.67,55.73,55.67,55.68,1600.0,55.5373,55.5972,55.5373,55.5473,1600.0
2014-08-14 15:35:00,55.68,55.69,55.67,55.68,1200.0,55.5473,55.5572,55.5373,55.5473,1200.0
2014-08-14 15:40:00,55.68,55.72,55.68,55.7,1200.0,55.5473,55.5872,55.5473,55.5672,1200.0
2014-08-14 15:45:00,55.68,55.68,55.61,55.62,2500.0,55.5473,55.5473,55.4774,55.4874,2500.0
2014-08-14 15:50:00,55.62,55.65,55.61,55.64,1700.0,55.4874,55.5173,55.4774,55.5074,1700.0
2014-08-14 15:55:00,55.64,55.68,55.62,55.67,5200.0,55.5074,55.5473,55.4874,55.5373,5200.0
2014-08-15 09:30:00,56.06,56.16,55.86,55.86,14200.0,55.9264,56.0261,55.7268,55.7268,14200.0
2014-08-15 09:35:00,55.84,56.05,55.84,55.95,900.0,55.7069,55.9164,55.7069,55.8166,900.0
2014-08-15 09:40:00,56.02,56.02,55.57,55.57,1800.0,55.8865,55.8865,55.4375,55.4375,1800.0
2014-08-15 09:45:00,55.59,55.59,55.59,55.59,100.0,55.4575,55.4575,55.4575,55.4575,100.0
2014-08-15 09:50:00,55.65,55.85,55.65,55.82,1500.0,55.5173,55.7169,55.5173,55.6869,1500.0
2014-08-15 09:55:00,55.82,55.82,55.82,55.82,0.0,55.6869,55.6869,55.6869,55.6869,0.0
2014-08-15 10:00:00,55.82,55.89,55.76,55.76,2100.0,55.6869,55.7568,55.6271,55.6271,2100.0
2014-08-15 10:05:00,55.89,55.89,55.89,55.89,100.0,55.7568,55.7568,55.7568,55.7568,100.0
2014-08-15 10:10:00,55.9,55.97,55.9,55.91,900.0,55.7667,55.8366,55.7667,55.7767,900.0
2014-08-15 10:15:00,55.86,55.86,55.77,55.83,1600.0,55.7268,55.7268,55.6371,55.6969,1600.0
2014-08-15 10:20:00,55.89,55.89,55.89,55.89,100.0,55.7568,55.7568,55.7568,55.7568,100.0
2014-08-15 10:25:00,55.89,55.89,55.88,55.88,200.0,55.7568,55.7568,55.7468,55.7468,200.0
2014-08-15 10:30:00,55.93,55.95,55.89,55.94,800.0,55.7967,55.8166,55.7568,55.8067,800.0
2014-08-15 10:35:00,55.92,55.92,55.91,55.92,500.0,55.7867,55.7867,55.7767,55.7867,500.0
2014-08-15 10:40:00,55.91,55.91,55.76,55.76,2300.0,55.7767,55.7767,55.6271,55.6271,2300.0
2014-08-15 10:45:00,55.73,55.73,55.63,55.65,1100.0,55.5972,55.5972,55.4974,55.5173,1100.0
2014-08-15 10:50:00,55.63,55.63,55.4,55.4,1900.0,55.4974,55.4974,55.2679,55.2679,1900.0
2014-08-15 10:55:00,55.38,55.45,55.28,55.45,1500.0,55.248,55.3178,55.1482,55.3178,1500.0
2014-08-15 11:00:00,55.49,55.49,55.41,55.44,1100.0,55.3577,55.3577,55.2779,55.3078,1100.0
2014-08-15 11:05:00,55.36,55.38,55.22,55.31,2100.0,55.228,55.248,55.0884,55.1782,2100.0
2014-08-15 11:10:00,55.35,55.42,55.35,55.42,300.0,55.2181,55.2879,55.2181,55.2879,300.0
2014-08-15 11:15:00,55.41,55.41,55.35,55.35,700.0,55.2779,55.2779,55.2181,55.2181,700.0
2014-08-15 11:20:00,55.33,55.39,55.26,55.34,2900.0,55.1981,55.258,55.1283,55.2081,2900.0
2014-08-15 11:25:00,55.28,55.29,55.23,55.29,600.0,55.1482,55.1582,55.0983,55.1582,600.0
2014-08-15 11:30:00,55.26,55.28,55.17,55.2,1600.0,55.1283,55.1482,55.0385,55.0684,1600.0
2014-08-15 11:35:00,55.3,55.34,55.29,55.34,500.0,55.1682,55.2081,55.1582,55.2081,500.0
2014-08-15 11:40:00,55.31,55.31,55.26,55.26,400.0,55.1782,55.1782,55.1283,55.1283,400.0
2014-08-15 11:45:00,55.34,55.34,55.21,55.24,1000.0,55.2081,55.2081,55.0784,55.1083,1000.0
2014-08-15 11:50:00,55.27,55.27,54.92,54.92,1800.0,55.1382,55.1382,54.7891,54.7891,1800.0
2014-08-15 11:55:00,54.91,55.01,54.86,54.95,1900.0,54.7791,54.8789,54.7292,54.819,1900.0
2014-08-15 12:00:00,54.91,54.93,54.77,54.78,1400.0,54.7791,54.7991,54.6394,54.6494,1400.0
2014-08-15 12:05:00,54.9,55.0,54.9,54.95,500.0,54.7691,54.8689,54.7691,54.819,500.0
2014-08-15 12:10:00,55.0,55.02,54.99,55.01,1900.0,54.8689,54.8888,54.8589,54.8789,1900.0
2014-08-15 12:15:00,54.97,54.97,54.92,54.94,1500.0,54.839,54.839,54.7891,54.809,1500.0
2014-08-15 12:20:00,54.94,54.99,54.93,54.99,900.0,54.809,54.8589,54.7991,54.8589,900.0
2014-08-15 12:25:00,55.05,55.06,55.04,55.06,500.0,54.9188,54.9288,54.9088,54.9288,500.0
2014-08-15 12:30:00,55.09,55.09,54.9,54.9,1200.0,54.9587,54.9587,54.7691,54.7691,1200.0
2014-08-15 12:35:00,54.95,55.05,54.95,55.05,400.0,54.819,54.9188,54.819,54.9188,400.0
2014-08-15 12:40:00,55.07,55.07,55.06,55.06,400.0,54.9387,54.9387,54.9288,54.9288,400.0
2014-08-15 12:45:00,55.09,55.09,55.06,55.07,800.0,54.9587,54.9587,54.9288,54.9387,800.0
2014-08-15 12:50:00,55.08,55.09,55.01,55.09,1000.0,54.9487,54.9587,54.8789,54.9587,1000.0
2014-08-15 12:55:00,55.15,55.15,55.1,55.1,300.0,55.0185,55.0185,54.9687,54.9687,300.0
2014-08-15 13:00:00,55.08,55.12,55.01,55.01,1500.0,54.9487,54.9886,54.8789,54.8789,1500.0
2014-08-15 13:05:00,54.98,55.14,54.97,55.14,700.0,54.8489,55.0086,54.839,55.0086,700.0
2014-08-15 13:10:00,55.14,55.14,55.14,55.14,0.0,55.0086,55.0086,55.0086,55.0086,0.0
2014-08-15 13:15:00,55.12,55.13,55.12,55.13,200.0,54.9886,54.9986,54.9886,54.9986,200.0
2014-08-15 13:20:00,55.09,55.09,54.99,55.01,700.0,54.9587,54.9587,54.8589,54.8789,700.0
2014-08-15 13:25:00,55.01,55.01,55.01,55.01,0.0,54.8789,54.8789,54.8789,54.8789,0.0
2014-08-15 13:30:00,55.03,55.03,55.03,55.03,400.0,54.8988,54.8988,54.8988,54.8988,400.0
2014-08-15 13:35:00,54.99,55.01,54.99,55.01,500.0,54.8589,54.8789,54.8589,54.8789,500.0
2014-08-15 13:40:00,55.04,55.04,55.01,55.01,300.0,54.9088,54.9088,54.8789,54.8789,300.0
2014-08-15 13:45:00,55.02,55.02,55.0,55.0,200.0,54.8888,54.8888,54.8689,54.8689,200.0
2014-08-15 13:50:00,54.96,54.96,54.88,54.9,2000.0,54.829,54.829,54.7492,54.7691,2000.0
2014-08-15 13:55:00,54.88,54.94,54.86,54.94,1000.0,54.7492,54.809,54.7292,54.809,1000.0
2014-08-15 14:00:00,54.95,54.95,54.91,54.91,500.0,54.819,54.819,54.7791,54.7791,500.0
2014-08-15 14:05:00,54.94,54.97,54.94,54.95,1100.0,54.809,54.839,54.809,54.819,1100.0
2014-08-15 14:10:00,54.93,54.94,54.92,54.92,1200.0,54.7991,54.809,54.7891,54.7891,1200.0
2014-08-15 14:15:00,54.91,54.92,54.91,54.91,400.0,54.7791,54.7891,54.7791,54.7791,400.0
2014-08-15 14:20:00,54.93,55.02,54.92,55.02,900.0,54.7991,54.8888,54.7891,54.8888,900.0
2014-08-15 14:25:00,55.04,55.14,55.04,55.14,600.0,54.9088,55.0086,54.9088,55.0086,600.0
2014-08-15 14:30:00,55.28,55.28,55.23,55.23,1100.0,55.1482,55.1482,55.0983,55.0983,1100.0
2014-08-15 14:35:00,55.24,55.24,55.22,55.22,300.0,55.1083,55.1083,55.0884,55.0884,300.0
2014-08-15 14:40:00,55.26,55.26,55.26,55.26,300.0,55.1283,55.1283,55.1283,55.1283,300.0
2014-08-15 14:45:00,55.34,55.34,55.34,55.34,100.0,55.2081,55.2081,55.2081,55.2081,100.0
2014-08-15 14:50:00,55.35,55.35,55.3,55.32,1000.0,55.2181,55.2181,55.1682,55.1881,1000.0
2014-08-15 14:55:00,55.3,55.3,55.25,55.25,500.0,55.1682,55.1682,55.1183,55.1183,500.0
2014-08-15 15:00:00,55.26,55.29,55.24,55.24,1400.0,55.1283,55.1582,55.1083,55.1083,1400.0
2014-08-15 15:05:00,55.23,55.25,55.23,55.25,300.0,55.0983,55.1183,55.0983,55.1183,300.0
2014-08-15 15:10:00,55.24,55.24,55.23,55.24,900.0,55.1083,55.1083,55.0983,55.1083,900.0
2014-08-15 15:15:00,55.24,55.25,55.24,55.25,2100.0,55.1083,55.1183,55.1083,55.1183,2100.0
2014-08-15 15:20:00,55.25,55.25,55.21,55.23,1300.0,55.1183,55.1183,55.0784,55.0983,1300.0
2014-08-15 15:25:00,55.23,55.24,55.21,55.21,1600.0,55.0983,55.1083,55.0784,55.0784,1600.0
2014-08-15 15:30:00,55.22,55.25,55.21,55.25,1900.0,55.0884,55.1183,55.0784,55.1183,1900.0
2014-08-15 15:35:00,55.25,55.25,55.22,55.22,2200.0,55.1183,55.1183,55.0884,55.0884,2200.0
2014-08-15 15:40:00,55.25,55.25,55.23,55.25,900.0,55.1183,55.1183,55.0983,55.1183,900.0
2014-08-15 15:45:00,55.25,55.31,55.25,55.28,2900.0,55.1183,55.1782,55.1183,55.1482,2900.0
2014-08-15 15:50:00,55.28,55.42,55.28,55.42,6100.0,55.1482,55.2879,55.1482,55.2879,6100.0
2014-08-15 15:55:00,55.43,55.46,55.39,55.43,17000.0,55.2979,55.3278,55.258,55.2979,17000.0
2014-08-18 09:30:00,56.0,56.0,56.0,56.0,2100.0,55.8665,55.8665,55.8665,55.8665,2100.0
2014-08-18 09:35:00,56.07,56.07,56.03,56.03,300.0,55.9363,55.9363,55.8964,55.8964,300.0
2014-08-18 09:40:00,55.99,56.14,55.98,56.14,400.0,55.8565,56.0062,55.8466,56.0062,400.0
2014-08-18 09:45:00,56.14,56.14,56.14,56.14,0.0,56.0062,56.0062,56.0062,56.0062,0.0
2014-08-18 09:50:00,56.14,56.14,56.14,56.14,0.0,56.0062,56.0062,56.0062,56.0062,0.0
2014-08-18 09:55:00,56.14,56.14,56.14,56.14,0.0,56.0062,56.0062,56.0062,56.0062,0.0
2014-08-18 10:00:00,56.2,56.23,56.19,56.23,600.0,56.066,56.096,56.0561,56.096,600.0
2014-08-18 10:05:00,56.14,56.25,56.09,56.25,800.0,56.0062,56.1159,55.9563,56.1159,800.0
2014-08-18 10:10:00,56.17,56.31,56.17,56.18,1000.0,56.0361,56.1758,56.0361,56.0461,1000.0
2014-08-18 10:15:00,56.29,56.37,56.29,56.37,500.0,56.1558,56.2356,56.1558,56.2356,500.0
2014-08-18 10:20:00,56.37,56.37,56.37,56.37,0.0,56.2356,56.2356,56.2356,56.2356,0.0
2014-08-18 10:25:00,56.34,56.34,56.32,56.32,400.0,56.2057,56.2057,56.1857,56.1857,400.0
2014-08-18 10:30:00,56.38,56.38,56.38,56.38,300.0,56.2456,56.2456,56.2456,56.2456,300.0
2014-08-18 10:35:00,56.43,56.46,56.4,56.46,1200.0,56.2955,56.3254,56.2656,56.3254,1200.0
2014-08-18 10:40:00,56.49,56.55,56.49,56.55,1400.0,56.3553,56.4152,56.3553,56.4152,1400.0
2014-08-18 10:45:00,56.55,56.6,56.49,56.49,900.0,56.4152,56.4651,56.3553,56.3553,900.0
2014-08-18 10:50:00,56.49,56.49,56.49,56.49,0.0,56.3553,56.3553,56.3553,56.3553,0.0
2014-08-18 10:55:00,56.56,56.61,56.56,56.61,800.0,56.4252,56.4751,56.4252,56.4751,800.0
2014-08-18 11:00:00,56.58,56.67,56.58,56.64,1300.0,56.4451,56.5349,56.4451,56.505,1300.0
2014-08-18 11:05:00,56.61,56.63,56.56,56.56,1200.0,56.4751,56.495,56.4252,56.4252,1200.0
2014-08-18 11:10:00,56.54,56.56,56.54,56.55,700.0,56.4052,56.4252,56.4052,56.4152,700.0
2014-08-18 11:15:00,56.55,56.55,56.5,56.5,400.0,56.4152,56.4152,56.3653,56.3653,400.0
2014-08-18 11:20:00,56.47,56.47,56.47,56.47,100.0,56.3354,56.3354,56.3354,56.3354,100.0
2014-08-18 11:25:00,56.49,56.6,56.46,56.59,900.0,56.3553,56.4651,56.3254,56.4551,900.0
2014-08-18 11:30:00,56.54,56.54,56.51,56.51,600.0,56.4052,56.4052,56.3753,56.3753,600.0
2014-08-18 11:35:00,56.51,56.51,56.51,56.51,0.0,56.3753,56.3753,56.3753,56.3753,0.0
2014-08-18 11:40:00,56.51,56.51,56.51,56.51,0.0,56.3753,56.3753,56.3753,56.3753,0.0
2014-08-18 11:45:00,56.47,56.5,56.46,56.5,500.0,56.3354,56.3653,56.3254,56.3653,500.0
2014-08-18 11:50:00,56.45,56.45,56.45,56.45,500.0,56.3154,56.3154,56.3154,56.3154,500.0
2014-08-18 11:55:00,56.43,56.43,56.43,56.43,100.0,56.2955,56.2955,56.2955,56.2955,100.0
2014-08-18 12:00:00,56.46,56.53,56.46,56.53,1000.0,56.3254,56.3952,56.3254,56.3952,1000.0
2014-08-18 12:05:00,56.55,56.61,56.55,56.59,1300.0,56.4152,56.4751,56.4152,56.4551,1300.0
2014-08-18 12:10:00,56.59,56.59,56.59,56.59,0.0,56.4551,56.4551,56.4551,56.4551,0.0
2014-08-18 12:15:00,56.59,56.59,56.56,56.59,500.0,56.4551,56.4551,56.4252,56.4551,500.0
2014-08-18 12:20:00,56.59,56.6,56.55,56.55,1000.0,56.4551,56.4651,56.4152,56.4152,1000.0
2014-08-18 12:25:00,56.55,56.55,56.55,56.55,0.0,56.4152,56.4152,56.4152,56.4152,0.0
2014-08-18 12:30:00,56.52,56.52,56.5,56.51,500.0,56.3853,56.3853,56.3653,56.3753,500.0
2014-08-18 12:35:00,56.46,56.47,56.46,56.47,500.0,56.3254,56.3354,56.3254,56.3354,500.0
2014-08-18 12:40:00,56.47,56.47,56.47,56.47,0.0,56.3354,56.3354,56.3354,56.3354,0.0
2014-08-18 12:45:00,56.45,56.45,56.43,56.44,400.0,56.3154,56.3154,56.2955,56.3055,400.0
2014-08-18 12:50:00,56.44,56.44,56.44,56.44,0.0,56.3055,56.3055,56.3055,56.3055,0.0
2014-08-18 12:55:00,56.44,56.44,56.44,56.44,0.0,56.3055,56.3055,56.3055,56.3055,0.0
2014-08-18 13:00:00,56.4,56.4,56.39,56.4,300.0,56.2656,56.2656,56.2556,56.2656,300.0
2014-08-18 13:05:00,56.4,56.4,56.4,56.4,0.0,56.2656,56.2656,56.2656,56.2656,0.0
2014-08-18 13:10:00,56.39,56.4,56.39,56.4,300.0,56.2556,56.2656,56.2556,56.2656,300.0
2014-08-18 13:15:00,56.4,56.4,56.33,56.33,600.0,56.2656,56.2656,56.1957,56.1957,600.0
2014-08-18 13:20:00,56.33,56.33,56.33,56.33,0.0,56.1957,56.1957,56.1957,56.1957,0.0
2014-08-18 13:25:00,56.33,56.33,56.33,56.33,0.0,56.1957,56.1957,56.1957,56.1957,0.0
2014-08-18 13:30:00,56.3,56.35,56.3,56.35,500.0,56.1658,56.2157,56.1658,56.2157,500.0
2014-08-18 13:35:00,56.35,56.35,56.35,56.35,0.0,56.2157,56.2157,56.2157,56.2157,0.0
2014-08-18 13:40:00,56.32,56.35,56.3,56.35,700.0,56.1857,56.2157,56.1658,56.2157,700.0
2014-08-18 13:45:00,56.3,56.31,56.3,56.31,200.0,56.1658,56.1758,56.1658,56.1758,200.0
2014-08-18 13:50:00,56.32,56.33,56.3,56.3,500.0,56.1857,56.1957,56.1658,56.1658,500.0
2014-08-18 13:55:00,56.29,56.29,56.29,56.29,100.0,56.1558,56.1558,56.1558,56.1558,100.0
2014-08-18 14:00:00,56.29,56.29,56.29,56.29,0.0,56.1558,56.1558,56.1558,56.1558,0.0
2014-08-18 14:05:00,56.21,56.21,56.21,56.21,100.0,56.076,56.076,56.076,56.076,100.0
2014-08-18 14:10:00,56.2,56.3,56.2,56.23,400.0,56.066,56.1658,56.066,56.096,400.0
2014-08-18 14:15:00,56.22,56.26,56.22,56.22,300.0,56.086,56.1259,56.086,56.086,300.0
2014-08-18 14:20:00,56.19,56.25,56.19,56.25,500.0,56.0561,56.1159,56.0561,56.1159,500.0
2014-08-18 14:25:00,56.28,56.3,56.28,56.3,200.0,56.1458,56.1658,56.1458,56.1658,200.0
2014-08-18 14:30:00,56.3,56.3,56.22,56.22,200.0,56.1658,56.1658,56.086,56.086,200.0
2014-08-18 14:35:00,56.22,56.22,56.22,56.22,0.0,56.086,56.086,56.086,56.086,0.0
2014-08-18 14:40:00,56.19,56.19,56.19,56.19,100.0,56.0561,56.0561,56.0561,56.0561,100.0
2014-08-18 14:45:00,56.17,56.17,56.17,56.17,100.0,56.0361,56.0361,56.0361,56.0361,100.0
2014-08-18 14:50:00,56.2,56.2,56.2,56.2,100.0,56.066,56.066,56.066,56.066,100.0
2014-08-18 14:55:00,56.24,56.24,56.24,56.24,100.0,56.1059,56.1059,56.1059,56.1059,100.0
2014-08-18 15:00:00,56.24,56.24,56.24,56.24,0.0,56.1059,56.1059,56.1059,56.1059,0.0
2014-08-18 15:05:00,56.28,56.28,56.24,56.24,300.0,56.1458,56.1458,56.1059,56.1059,300.0
2014-08-18 15:10:00,56.28,56.3,56.28,56.3,300.0,56.1458,56.1658,56.1458,56.1658,300.0
2014-08-18 15:15:00,56.25,56.25,56.23,56.23,600.0,56.1159,56.1159,56.096,56.096,600.0
2014-08-18 15:20:00,56.24,56.24,56.24,56.24,200.0,56.1059,56.1059,56.1059,56.1059,200.0
2014-08-18 15:25:00,56.17,56.17,56.16,56.17,900.0,56.0361,56.0361,56.0261,56.0361,900.0
2014-08-18 15:30:00,56.14,56.17,56.14,56.15,1300.0,56.0062,56.0361,56.0062,56.0162,1300.0
2014-08-18 15:35:00,56.18,56.21,56.16,56.2,1200.0,56.0461,56.076,56.0261,56.066,1200.0
2014-08-18 15:40:00,56.18,56.18,56.18,56.18,100.0,56.0461,56.0461,56.0461,56.0461,100.0
2014-08-18 15:45:00,56.21,56.26,56.21,56.22,3200.0,56.076,56.1259,56.076,56.086,3200.0
2014-08-18 15:50:00,56.24,56.26,56.2,56.2,3200.0,56.1059,56.1259,56.066,56.066,3200.0
2014-08-18 15:55:00,56.22,56.23,56.19,56.2,18500.0,56.086,56.096,56.0561,56.066,18500.0
2014-08-19 09:30:00,56.16,56.16,56.04,56.04,3400.0,56.0261,56.0261,55.9064,55.9064,3400.0
2014-08-19 09:35:00,56.2,56.41,56.2,56.21,1100.0,56.066,56.2755,56.066,56.076,1100.0
2014-08-19 09:40:00,56.4,56.4,56.33,56.33,300.0,56.2656,56.2656,56.1957,56.1957,300.0
2014-08-19 09:45:00,56.35,56.37,56.19,56.3,5000.0,56.2157,56.2356,56.0561,56.1658,5000.0
2014-08-19 09:50:00,56.39,56.43,56.32,56.36,1500.0,56.2556,56.2955,56.1857,56.2257,1500.0
2014-08-19 09:55:00,56.41,56.41,56.4,56.4,200.0,56.2755,56.2755,56.2656,56.2656,200.0
2014-08-19 10:00:00,56.41,56.41,56.33,56.33,300.0,56.2755,56.2755,56.1957,56.1957,300.0
2014-08-19 10:05:00,56.32,56.32,56.22,56.29,1000.0,56.1857,56.1857,56.086,56.1558,1000.0
2014-08-19 10:10:00,56.31,56.44,56.27,56.44,1400.0,56.1758,56.3055,56.1359,56.3055,1400.0
2014-08-19 10:15:00,56.43,56.43,56.43,56.43,100.0,56.2955,56.2955,56.2955,56.2955,100.0
2014-08-19 10:20:00,56.33,56.37,56.3,56.35,600.0,56.1957,56.2356,56.1658,56.2157,600.0
2014-08-19 10:25:00,56.31,56.36,56.28,56.28,500.0,56.1758,56.2257,56.1458,56.1458,500.0
2014-08-19 10:30:00,56.27,56.32,56.19,56.19,1800.0,56.1359,56.1857,56.0561,56.0561,1800.0
2014-08-19 10:35:00,56.25,56.27,56.21,56.27,800.0,56.1159,56.1359,56.076,56.1359,800.0
2014-08-19 10:40:00,56.33,56.33,56.18,56.18,1300.0,56.1957,56.1957,56.0461,56.0461,1300.0
2014-08-19 10:45:00,56.2,56.27,56.2,56.27,1000.0,56.066,56.1359,56.066,56.1359,1000.0
2014-08-19 10:50:00,56.26,56.26,56.23,56.23,300.0,56.1259,56.1259,56.096,56.096,300.0
2014-08-19 10:55:00,56.29,56.3,56.23,56.23,1200.0,56.1558,56.1658,56.096,56.096,1200.0
2014-08-19 11:00:00,56.27,56.27,56.18,56.18,1100.0,56.1359,56.1359,56.0461,56.0461,1100.0
2014-08-19 11:05:00,56.16,56.19,56.06,56.06,2200.0,56.0261,56.0561,55.9264,55.9264,2200.0
2014-08-19 11:10:00,56.05,56.11,56.04,56.11,1500.0,55.9164,55.9762,55.9064,55.9762,1500.0
2014-08-19 11:15:00,56.05,56.05,56.05,56.05,100.0,55.9164,55.9164,55.9164,55.9164,100.0
2014-08-19 11:20:00,56.05,56.1,56.05,56.1,900.0,55.9164,55.9663,55.9164,55.9663,900.0
2014-08-19 11:25:00,56.16,56.18,56.16,56.18,300.0,56.0261,56.0461,56.0261,56.0461,300.0
2014-08-19 11:30:00,56.14,56.16,56.14,56.16,300.0,56.0062,56.0261,56.0062,56.0261,300.0
2014-08-19 11:35:00,56.16,56.16,56.16,56.16,100.0,56.0261,56.0261,56.0261,56.0261,100.0
2014-08-19 11:40:00,56.15,56.18,56.14,56.18,1200.0,56.0162,56.0461,56.0062,56.0461,1200.0
2014-08-19 11:45:00,56.21,56.21,56.16,56.2,400.0,56.076,56.076,56.0261,56.066,400.0
2014-08-19 11:50:00,56.23,56.23,56.13,56.14,800.0,56.096,56.096,55.9962,56.0062,800.0
2014-08-19 11:55:00,56.17,56.2,56.11,56.11,500.0,56.0361,56.066,55.9762,55.9762,500.0
2014-08-19 12:00:00,56.11,56.11,56.11,56.11,0.0,55.9762,55.9762,55.9762,55.9762,0.0
2014-08-19 12:05:00,56.12,56.16,56.12,56.16,200.0,55.9862,56.0261,55.9862,56.0261,200.0
2014-08-19 12:10:00,56.13,56.13,56.13,56.13,100.0,55.9962,55.9962,55.9962,55.9962,100.0
2014-08-19 12:15:00,56.14,56.17,56.11,56.13,800.0,56.0062,56.0361,55.9762,55.9962,800.0
2014-08-19 12:20:00,56.16,56.2,56.15,56.2,500.0,56.0261,56.066,56.0162,56.066,500.0
2014-08-19 12:25:00,56.22,56.23,56.18,56.18,800.0,56.086,56.096,56.0461,56.0461,800.0
2014-08-19 12:30:00,56.21,56.23,56.04,56.23,8800.0,56.076,56.096,55.9064,56.096,8800.0
2014-08-19 12:35:00,56.24,56.27,56.18,56.24,12000.0,56.1059,56.1359,56.0461,56.1059,12000.0
2014-08-19 12:40:00,56.25,56.26,56.11,56.14,11900.0,56.1159,56.1259,55.9762,56.0062,11900.0
2014-08-19 12:45:00,56.11,56.11,56.1,56.11,500.0,55.9762,55.9762,55.9663,55.9762,500.0
2014-08-19 12:50:00,56.09,56.09,56.03,56.08,800.0,55.9563,55.9563,55.8964,55.9463,800.0
2014-08-19 12:55:00,56.09,56.11,56.09,56.11,200.0,55.9563,55.9762,55.9563,55.9762,200.0
2014-08-19 13:00:00,56.13,56.14,56.13,56.14,200.0,55.9962,56.0062,55.9962,56.0062,200.0
2014-08-19 13:05:00,56.11,56.12,56.11,56.12,300.0,55.9762,55.9862,55.9762,55.9862,300.0
2014-08-19 13:10:00,56.09,56.1,56.09,56.1,200.0,55.9563,55.9663,55.9563,55.9663,200.0
2014-08-19 13:15:00,56.1,56.1,56.1,56.1,0.0,55.9663,55.9663,55.9663,55.9663,0.0
2014-08-19 13:20:00,56.05,56.11,55.99,55.99,1900.0,55.9164,55.9762,55.8565,55.8565,1900.0
2014-08-19 13:25:00,56.0,56.01,55.98,56.01,700.0,55.8665,55.8765,55.8466,55.8765,700.0
2014-08-19 13:30:00,55.98,55.98,55.95,55.95,400.0,55.8466,55.8466,55.8166,55.8166,400.0
2014-08-19 13:35:00,55.95,56.02,55.95,56.02,400.0,55.8166,55.8865,55.8166,55.8865,400.0
2014-08-19 13:40:00,56.03,56.03,55.96,55.96,400.0,55.8964,55.8964,55.8266,55.8266,400.0
2014-08-19 13:45:00,56.0,56.0,56.0,56.0,100.0,55.8665,55.8665,55.8665,55.8665,100.0
2014-08-19 13:50:00,56.0,56.0,56.0,56.0,0.0,55.8665,55.8665,55.8665,55.8665,0.0
2014-08-19 13:55:00,56.0,56.0,55.91,55.95,900.0,55.8665,55.8665,55.7767,55.8166,900.0
2014-08-19 14:00:00,56.0,56.0,55.9,55.92,2000.0,55.8665,55.8665,55.7667,55.7867,2000.0
2014-08-19 14:05:00,55.97,55.97,55.92,55.92,800.0,55.8366,55.8366,55.7867,55.7867,800.0
2014-08-19 14:10:00,55.99,55.99,55.99,55.99,100.0,55.8565,55.8565,55.8565,55.8565,100.0
2014-08-19 14:15:00,56.02,56.02,55.95,55.95,1300.0,55.8865,55.8865,55.8166,55.8166,1300.0
2014-08-19 14:20:00,56.03,56.04,55.97,55.97,900.0,55.8964,55.9064,55.8366,55.8366,900.0
2014-08-19 14:25:00,55.98,56.0,55.97,56.0,900.0,55.8466,55.8665,55.8366,55.8665,900.0
2014-08-19 14:30:00,56.0,56.0,55.97,56.0,300.0,55.8665,55.8665,55.8366,55.8665,300.0
2014-08-19 14:35:00,56.0,56.0,56.0,56.0,0.0,55.8665,55.8665,55.8665,55.8665,0.0
2014-08-19 14:40:00,55.96,55.96,55.94,55.94,500.0,55.8266,55.8266,55.8067,55.8067,500.0
2014-08-19 14:45:00,56.01,56.01,56.01,56.01,100.0,55.8765,55.8765,55.8765,55.8765,100.0
2014-08-19 14:50:00,56.01,56.01,55.94,55.94,900.0,55.8765,55.8765,55.8067,55.8067,900.0
2014-08-19 14:55:00,55.93,56.01,55.93,56.0,800.0,55.7967,55.8765,55.7967,55.8665,800.0
2014-08-19 15:00:00,56.05,56.05,56.02,56.05,600.0,55.9164,55.9164,55.8865,55.9164,600.0
2014-08-19 15:05:00,56.06,56.08,56.04,56.08,400.0,55.9264,55.9463,55.9064,55.9463,400.0
2014-08-19 15:10:00,56.09,56.09,55.98,55.98,1100.0,55.9563,55.9563,55.8466,55.8466,1100.0
2014-08-19 15:15:00,56.03,56.07,55.98,56.03,1400.0,55.8964,55.9363,55.8466,55.8964,1400.0
2014-08-19 15:20:00,55.99,56.0,55.97,55.97,300.0,55.8565,55.8665,55.8366,55.8366,300.0
2014-08-19 15:25:00,55.96,56.01,55.95,55.97,1300.0,55.8266,55.8765,55.8166,55.8366,1300.0
2014-08-19 15:30:00,55.94,56.0,55.94,55.94,800.0,55.8067,55.8665,55.8067,55.8067,800.0
2014-08-19 15:35:00,55.97,56.02,55.95,55.97,500.0,55.8366,55.8865,55.8166,55.8366,500.0
2014-08-19 15:40:00,56.0,56.04,55.96,56.0,2100.0,55.8665,55.9064,55.8266,55.8665,2100.0
2014-08-19 15:45:00,56.03,56.06,56.03,56.05,1400.0,55.8964,55.9264,55.8964,55.9164,1400.0
2014-08-19 15:50:00,56.06,56.06,56.02,56.02,2700.0,55.9264,55.9264,55.8865,55.8865,2700.0
2014-08-19 15:55:00,56.04,56.07,56.04,56.05,5500.0,55.9064,55.9363,55.9064,55.9164,5500.0
2014-08-20 09:30:00,55.93,56.05,55.93,55.95,1800.0,55.7967,55.9164,55.7967,55.8166,1800.0
2014-08-20 09:35:00,55.86,55.86,55.79,55.8,800.0,55.7268,55.7268,55.657,55.667,800.0
2014-08-20 09:40:00,55.8,55.8,55.46,55.46,800.0,55.667,55.667,55.3278,55.3278,800.0
2014-08-20 09:45:00,55.53,55.62,55.48,55.62,600.0,55.3976,55.4874,55.3477,55.4874,600.0
2014-08-20 09:50:00,55.62,55.62,55.62,55.62,0.0,55.4874,55.4874,55.4874,55.4874,0.0
2014-08-20 09:55:00,55.51,55.51,55.47,55.47,200.0,55.3777,55.3777,55.3378,55.3378,200.0
2014-08-20 10:00:00,55.46,55.52,55.42,55.44,900.0,55.3278,55.3877,55.2879,55.3078,900.0
2014-08-20 10:05:00,55.39,55.39,55.39,55.39,100.0,55.258,55.258,55.258,55.258,100.0
2014-08-20 10:10:00,55.38,55.48,55.2,55.42,7800.0,55.248,55.3477,55.0684,55.2879,7800.0
2014-08-20 10:15:00,55.49,55.49,54.86,54.89,27100.0,55.3577,55.3577,54.7292,54.7592,27100.0
2014-08-20 10:20:00,54.99,55.07,54.83,54.84,19700.0,54.8589,54.9387,54.6993,54.7093,19700.0
2014-08-20 10:25:00,54.88,54.91,54.84,54.91,1200.0,54.7492,54.7791,54.7093,54.7791,1200.0
2014-08-20 10:30:00,54.9,55.0,54.9,54.99,1800.0,54.7691,54.8689,54.7691,54.8589,1800.0
2014-08-20 10:35:00,55.0,55.09,54.95,55.09,1000.0,54.8689,54.9587,54.819,54.9587,1000.0
2014-08-20 10:40:00,55.09,55.22,55.09,55.17,3100.0,54.9587,55.0884,54.9587,55.0385,3100.0
2014-08-20 10:45:00,55.18,55.21,55.18,55.18,2200.0,55.0485,55.0784,55.0485,55.0485,2200.0
2014-08-20 10:50:00,55.17,55.19,54.99,55.12,12000.0,55.0385,55.0584,54.8589,54.9886,12000.0
2014-08-20 10:55:00,55.12,55.19,55.12,55.19,1200.0,54.9886,55.0584,54.9886,55.0584,1200.0
2014-08-20 11:00:00,55.19,55.22,55.07,55.22,17600.0,55.0584,55.0884,54.9387,55.0884,17600.0
2014-08-20 11:05:00,55.22,55.25,55.21,55.21,1400.0,55.0884,55.1183,55.0784,55.0784,1400.0
2014-08-20 11:10:00,55.23,55.37,55.23,55.34,2600.0,55.0983,55.238,55.0983,55.2081,2600.0
2014-08-20 11:15:00,55.31,55.35,55.28,55.28,2800.0,55.1782,55.2181,55.1482,55.1482,2800.0
2014-08-20 11:20:00,55.29,55.4,55.29,55.29,10500.0,55.1582,55.2679,55.1582,55.1582,10500.0
2014-08-20 11:25:00,55.26,55.26,55.13,55.16,6400.0,55.1283,55.1283,54.9986,55.0285,6400.0
2014-08-20 11:30:00,55.16,55.2,55.15,55.15,1000.0,55.0285,55.0684,55.0185,55.0185,1000.0
2014-08-20 11:35:00,55.15,55.19,55.12,55.15,900.0,55.0185,55.0584,54.9886,55.0185,900.0
2014-08-20 11:40:00,55.16,55.31,55.16,55.24,1200.0,55.0285,55.1782,55.0285,55.1083,1200.0
2014-08-20 11:45:00,55.27,55.27,55.24,55.24,800.0,55.1382,55.1382,55.1083,55.1083,800.0
2014-08-20 11:50:00,55.24,55.3,55.23,55.3,300.0,55.1083,55.1682,55.0983,55.1682,300.0
2014-08-20 11:55:00,55.25,55.36,55.24,55.34,1200.0,55.1183,55.228,55.1083,55.2081,1200.0
2014-08-20 12:00:00,55.31,55.37,55.31,55.32,600.0,55.1782,55.238,55.1782,55.1881,600.0
2014-08-20 12:05:00,55.31,55.31,55.29,55.29,500.0,55.1782,55.1782,55.1582,55.1582,500.0
2014-08-20 12:10:00,55.29,55.29,55.27,55.27,500.0,55.1582,55.1582,55.1382,55.1382,500.0
2014-08-20 12:15:00,55.25,55.3,55.25,55.25,1200.0,55.1183,55.1682,55.1183,55.1183,1200.0
2014-08-20 12:20:00,55.22,55.28,55.2,55.25,600.0,55.0884,55.1482,55.0684,55.1183,600.0
2014-08-20 12:25:00,55.24,55.25,55.24,55.25,700.0,55.1083,55.1183,55.1083,55.1183,700.0
2014-08-20 12:30:00,55.21,55.26,55.2,55.24,800.0,55.0784,55.1283,55.0684,55.1083,800.0
2014-08-20 12:35:00,55.19,55.35,55.15,55.27,10900.0,55.0584,55.2181,55.0185,55.1382,10900.0
2014-08-20 12:40:00,55.21,55.26,55.21,55.26,200.0,55.0784,55.1283,55.0784,55.1283,200.0
2014-08-20 12:45:00,55.22,55.22,55.22,55.22,200.0,55.0884,55.0884,55.0884,55.0884,200.0
2014-08-20 12:50:00,55.26,55.26,55.2,55.2,500.0,55.1283,55.1283,55.0684,55.0684,500.0
2014-08-20 12:55:00,55.16,55.19,55.16,55.18,700.0,55.0285,55.0584,55.0285,55.0485,700.0
2014-08-20 13:00:00,55.2,55.2,55.2,55.2,1000.0,55.0684,55.0684,55.0684,55.0684,1000.0
2014-08-20 13:05:00,55.19,55.19,55.16,55.16,700.0,55.0584,55.0584,55.0285,55.0285,700.0
2014-08-20 13:10:00,55.21,55.26,55.2,55.23,900.0,55.0784,55.1283,55.0684,55.0983,900.0
2014-08-20 13:15:00,55.21,55.22,55.21,55.22,200.0,55.0784,55.0884,55.0784,55.0884,200.0
2014-08-20 13:20:00,55.22,55.23,55.2,55.2,800.0,55.0884,55.0983,55.0684,55.0684,800.0
2014-08-20 13:25:00,55.17,55.19,55.16,55.18,2100.0,55.0385,55.0584,55.0285,55.0485,2100.0
2014-08-20 13:30:00,55.2,55.2,55.2,55.2,400.0,55.0684,55.0684,55.0684,55.0684,400.0
2014-08-20 13:35:00,55.18,55.18,55.15,55.15,800.0,55.0485,55.0485,55.0185,55.0185,800.0
2014-08-20 13:40:00,55.13,55.19,55.13,55.19,300.0,54.9986,55.0584,54.9986,55.0584,300.0
2014-08-20 13:45:00,55.15,55.15,55.15,55.15,100.0,55.0185,55.0185,55.0185,55.0185,100.0
2014-08-20 13:50:00,55.15,55.19,55.14,55.19,1700.0,55.0185,55.0584,55.0086,55.0584,1700.0
2014-08-20 13:55:00,55.19,55.19,55.19,55.19,0.0,55.0584,55.0584,55.0584,55.0584,0.0
2014-08-20 14:00:00,55.14,55.14,55.07,55.07,1900.0,55.0086,55.0086,54.9387,54.9387,1900.0
2014-08-20 14:05:00,55.06,55.1,55.02,55.1,900.0,54.9288,54.9687,54.8888,54.9687,900.0
2014-08-20 14:10:00,55.13,55.13,55.06,55.06,900.0,54.9986,54.9986,54.9288,54.9288,900.0
2014-08-20 14:15:00,55.04,55.09,55.02,55.08,1700.0,54.9088,54.9587,54.8888,54.9487,1700.0
2014-08-20 14:20:00,55.15,55.19,55.15,55.19,400.0,55.0185,55.0584,55.0185,55.0584,400.0
2014-08-20 14:25:00,55.17,55.24,55.16,55.24,900.0,55.0385,55.1083,55.0285,55.1083,900.0
2014-08-20 14:30:00,55.24,55.28,55.2,55.24,1100.0,55.1083,55.1482,55.0684,55.1083,1100.0
2014-08-20 14:35:00,55.24,55.24,55.16,55.2,1300.0,55.1083,55.1083,55.0285,55.0684,1300.0
2014-08-20 14:40:00,55.19,55.23,55.18,55.18,900.0,55.0584,55.0983,55.0485,55.0485,900.0
2014-08-20 14:45:00,55.2,55.34,55.2,55.34,1600.0,55.0684,55.2081,55.0684,55.2081,1600.0
2014-08-20 14:50:00,55.35,55.41,55.28,55.33,6600.0,55.2181,55.2779,55.1482,55.1981,6600.0
2014-08-20 14:55:00,55.33,55.36,55.28,55.36,1600.0,55.1981,55.228,55.1482,55.228,1600.0
2014-08-20 15:00:00,55.33,55.93,55.33,55.66,70500.0,55.1981,55.7967,55.1981,55.5273,70500.0
2014-08-20 15:05:00,55.65,55.8,55.6,55.8,9500.0,55.5173,55.667,55.4675,55.667,9500.0
2014-08-20 15:10:00,55.8,55.9,55.8,55.85,8500.0,55.667,55.7667,55.667,55.7169,8500.0
2014-08-20 15:15:00,55.81,55.92,55.78,55.87,4900.0,55.677,55.7867,55.647,55.7368,4900.0
2014-08-20 15:20:00,55.87,55.87,55.76,55.79,3200.0,55.7368,55.7368,55.6271,55.657,3200.0
2014-08-20 15:25:00,55.78,55.82,55.74,55.78,6900.0,55.647,55.6869,55.6071,55.647,6900.0
2014-08-20 15:30:00,55.78,55.81,55.71,55.76,6000.0,55.647,55.677,55.5772,55.6271,6000.0
2014-08-20 15:35:00,55.77,55.84,55.76,55.83,4300.0,55.6371,55.7069,55.6271,55.6969,4300.0
2014-08-20 15:40:00,55.84,55.88,55.84,55.86,3100.0,55.7069,55.7468,55.7069,55.7268,3100.0
2014-08-20 15:45:00,55.83,55.85,55.77,55.77,8400.0,55.6969,55.7169,55.6371,55.6371,8400.0
2014-08-20 15:50:00,55.79,55.81,55.74,55.8,7700.0,55.657,55.677,55.6071,55.667,7700.0
2014-08-20 15:55:00,55.79,55.79,55.62,55.67,17700.0,55.657,55.657,55.4874,55.5373,17700.0
2014-08-21 09:30:00,55.85,56.18,55.84,56.12,5200.0,55.7169,56.0461,55.7069,55.9862,5200.0
2014-08-21 09:35:00,56.16,56.32,56.13,56.32,2400.0,56.0261,56.1857,55.9962,56.1857,2400.0
2014-08-21 09:40:00,56.42,56.67,56.4,56.55,5300.0,56.2855,56.5349,56.2656,56.4152,5300.0
2014-08-21 09:45:00,56.55,56.73,56.49,56.69,6500.0,56.4152,56.5948,56.3553,56.5549,6500.0
2014-08-21 09:50:00,56.68,56.78,56.57,56.67,4400.0,56.5449,56.6446,56.4352,56.5349,4400.0
2014-08-21 09:55:00,56.73,56.73,56.6,56.6,4400.0,56.5948,56.5948,56.4651,56.4651,4400.0
2014-08-21 10:00:00,56.69,56.7,56.5,56.5,6300.0,56.5549,56.5648,56.3653,56.3653,6300.0
2014-08-21 10:05:00,56.46,56.47,56.31,56.31,3100.0,56.3254,56.3354,56.1758,56.1758,3100.0
2014-08-21 10:10:00,56.34,56.57,56.34,56.56,6200.0,56.2057,56.4352,56.2057,56.4252,6200.0
2014-08-21 10:15:00,56.54,56.64,56.54,56.64,3300.0,56.4052,56.505,56.4052,56.505,3300.0
2014-08-21 10:20:00,56.61,56.7,56.61,56.69,4100.0,56.4751,56.5648,56.4751,56.5549,4100.0
2014-08-21 10:25:00,56.7,56.74,56.6,56.73,4300.0,56.5648,56.6047,56.4651,56.5948,4300.0
2014-08-21 10:30:00,56.72,56.83,56.71,56.83,2200.0,56.5848,56.6945,56.5748,56.6945,2200.0
2014-08-21 10:35:00,56.86,57.02,56.86,56.97,5900.0,56.7245,56.8841,56.7245,56.8342,5900.0
2014-08-21 10:40:00,56.97,56.98,56.94,56.94,1900.0,56.8342,56.8442,56.8043,56.8043,1900.0
2014-08-21 10:45:00,56.93,56.94,56.89,56.92,5100.0,56.7943,56.8043,56.7544,56.7843,5100.0
2014-08-21 10:50:00,56.94,56.96,56.93,56.93,1000.0,56.8043,56.8242,56.7943,56.7943,1000.0
2014-08-21 10:55:00,56.95,57.0,56.9,56.92,3200.0,56.8142,56.8641,56.7644,56.7843,3200.0
2014-08-21 11:00:00,56.91,57.03,56.91,57.03,3500.0,56.7743,56.8941,56.7743,56.8941,3500.0
2014-08-21 11:05:00,57.07,57.14,57.04,57.09,1800.0,56.934,57.0038,56.904,56.9539,1800.0
2014-08-21 11:10:00,57.13,57.31,57.13,57.31,2700.0,56.9938,57.1734,56.9938,57.1734,2700.0
2014-08-21 11:15:00,57.26,57.29,57.23,57.23,1500.0,57.1235,57.1534,57.0936,57.0936,1500.0
2014-08-21 11:20:00,57.17,57.18,57.17,57.18,500.0,57.0337,57.0437,57.0337,57.0437,500.0
2014-08-21 11:25:00,57.16,57.16,57.15,57.15,300.0,57.0237,57.0237,57.0138,57.0138,300.0
2014-08-21 11:30:00,57.15,57.26,57.14,57.26,2600.0,57.0138,57.1235,57.0038,57.1235,2600.0
2014-08-21 11:35:00,57.27,57.32,57.27,57.32,1100.0,57.1335,57.1834,57.1335,57.1834,1100.0
2014-08-21 11:40:00,57.33,57.37,57.33,57.37,600.0,57.1933,57.2332,57.1933,57.2332,600.0
2014-08-21 11:45:00,57.36,57.37,57.32,57.32,2600.0,57.2233,57.2332,57.1834,57.1834,2600.0
2014-08-21 11:50:00,57.33,57.34,57.29,57.33,1000.0,57.1933,57.2033,57.1534,57.1933,1000.0
2014-08-21 11:55:00,57.31,57.33,57.31,57.33,800.0,57.1734,57.1933,57.1734,57.1933,800.0
2014-08-21 12:00:00,57.34,57.37,57.34,57.36,1100.0,57.2033,57.2332,57.2033,57.2233,1100.0
2014-08-21 12:05:00,57.34,57.34,57.28,57.29,1300.0,57.2033,57.2033,57.1435,57.1534,1300.0
2014-08-21 12:10:00,57.32,57.34,57.3,57.33,1500.0,57.1834,57.2033,57.1634,57.1933,1500.0
2014-08-21 12:15:00,57.37,57.44,57.36,57.44,2300.0,57.2332,57.3031,57.2233,57.3031,2300.0
2014-08-21 12:20:00,57.43,57.43,57.38,57.39,1200.0,57.2931,57.2931,57.2432,57.2532,1200.0
2014-08-21 12:25:00,57.36,57.37,57.36,57.37,1700.0,57.2233,57.2332,57.2233,57.2332,1700.0
2014-08-21 12:30:00,57.37,57.41,57.35,57.35,1800.0,57.2332,57.2731,57.2133,57.2133,1800.0
2014-08-21 12:35:00,57.34,57.4,57.34,57.39,700.0,57.2033,57.2632,57.2033,57.2532,700.0
2014-08-21 12:40:00,57.39,57.39,57.37,57.38,700.0,57.2532,57.2532,57.2332,57.2432,700.0
2014-08-21 12:45:00,57.39,57.45,57.38,57.45,1700.0,57.2532,57.3131,57.2432,57.3131,1700.0
2014-08-21 12:50:00,57.44,57.44,57.4,57.42,1900.0,57.3031,57.3031,57.2632,57.2831,1900.0
2014-08-21 12:55:00,57.42,57.43,57.42,57.43,900.0,57.2831,57.2931,57.2831,57.2931,900.0
2014-08-21 13:00:00,57.42,57.42,57.39,57.39,1300.0,57.2831,57.2831,57.2532,57.2532,1300.0
2014-08-21 13:05:00,57.39,57.4,57.39,57.4,500.0,57.2532,57.2632,57.2532,57.2632,500.0
2014-08-21 13:10:00,57.41,57.48,57.41,57.48,1500.0,57.2731,57.343,57.2731,57.343,1500.0
2014-08-21 13:15:00,57.5,57.54,57.5,57.54,900.0,57.3629,57.4028,57.3629,57.4028,900.0
2014-08-21 13:20:00,57.53,57.54,57.5,57.52,2000.0,57.3929,57.4028,57.3629,57.3829,2000.0
2014-08-21 13:25:00,57.52,57.54,57.52,57.52,1400.0,57.3829,57.4028,57.3829,57.3829,1400.0
2014-08-21 13:30:00,57.52,57.57,57.52,57.57,1700.0,57.3829,57.4328,57.3829,57.4328,1700.0
2014-08-21 13:35:00,57.54,57.54,57.52,57.52,1600.0,57.4028,57.4028,57.3829,57.3829,1600.0
2014-08-21 13:40:00,57.54,57.54,57.51,57.51,1100.0,57.4028,57.4028,57.3729,57.3729,1100.0
2014-08-21 13:45:00,57.53,57.65,57.51,57.64,78800.0,57.3929,57.5126,57.3729,57.5026,78800.0
2014-08-21 13:50:00,57.64,57.77,57.64,57.77,8100.0,57.5026,57.6323,57.5026,57.6323,8100.0
2014-08-21 13:55:00,57.82,58.28,57.82,58.28,19600.0,57.6822,58.1411,57.6822,58.1411,19600.0
2014-08-21 14:00:00,58.25,58.31,58.16,58.31,22800.0,58.1111,58.171,58.0214,58.171,22800.0
2014-08-21 14:05:00,58.3,58.48,58.3,58.39,10800.0,58.161,58.3406,58.161,58.2508,10800.0
2014-08-21 14:10:00,58.35,58.36,58.3,58.31,2800.0,58.2109,58.2209,58.161,58.171,2800.0
2014-08-21 14:15:00,58.29,58.31,58.27,58.29,1300.0,58.1511,58.171,58.1311,58.1511,1300.0
2014-08-21 14:20:00,58.29,58.33,58.27,58.31,2900.0,58.1511,58.191,58.1311,58.171,2900.0
2014-08-21 14:25:00,58.33,58.39,58.3,58.3,1000.0,58.191,58.2508,58.161,58.161,1000.0
2014-08-21 14:30:00,58.3,58.3,58.21,58.23,5200.0,58.161,58.161,58.0712,58.0912,5200.0
2014-08-21 14:35:00,58.25,58.26,58.25,58.26,600.0,58.1111,58.1211,58.1111,58.1211,600.0
2014-08-21 14:40:00,58.29,58.31,58.27,58.3,1800.0,58.1511,58.171,58.1311,58.161,1800.0
2014-08-21 14:45:00,58.29,58.29,58.25,58.26,1500.0,58.1511,58.1511,58.1111,58.1211,1500.0
2014-08-21 14:50:00,58.26,58.28,58.25,58.27,4100.0,58.1211,58.1411,58.1111,58.1311,4100.0
2014-08-21 14:55:00,58.28,58.29,58.24,58.27,2700.0,58.1411,58.1511,58.1012,58.1311,2700.0
2014-08-21 15:00:00,58.27,58.38,58.27,58.35,3600.0,58.1311,58.2408,58.1311,58.2109,3600.0
2014-08-21 15:05:00,58.34,58.35,58.3,58.34,3400.0,58.2009,58.2109,58.161,58.2009,3400.0
2014-08-21 15:10:00,58.34,58.44,58.34,58.41,4400.0,58.2009,58.3007,58.2009,58.2708,4400.0
2014-08-21 15:15:00,58.39,58.41,58.39,58.39,1000.0,58.2508,58.2708,58.2508,58.2508,1000.0
2014-08-21 15:20:00,58.39,58.45,58.39,58.45,3500.0,58.2508,58.3107,58.2508,58.3107,3500.0
2014-08-21 15:25:00,58.45,58.54,58.43,58.45,10600.0,58.3107,58.4005,58.2907,58.3107,10600.0
2014-08-21 15:30:00,58.44,58.5,58.43,58.5,5900.0,58.3007,58.3605,58.2907,58.3605,5900.0
2014-08-21 15:35:00,58.49,58.51,58.48,58.49,5400.0,58.3506,58.3705,58.3406,58.3506,5400.0
2014-08-21 15:40:00,58.48,58.49,58.47,58.47,3400.0,58.3406,58.3506,58.3306,58.3306,3400.0
2014-08-21 15:45:00,58.47,58.47,58.42,58.43,6700.0,58.3306,58.3306,58.2807,58.2907,6700.0
2014-08-21 15:50:00,58.43,58.43,58.4,58.4,5500.0,58.2907,58.2907,58.2608,58.2608,5500.0
2014-08-21 15:55:00,58.41,58.47,58.4,58.45,22800.0,58.2708,58.3306,58.2608,58.3107,22800.0
2014-08-22 09:30:00,58.38,58.58,58.15,58.15,2000.0,58.2408,58.4404,58.0114,58.0114,2000.0
2014-08-22 09:35:00,58.25,58.27,58.01,58.01,2100.0,58.1111,58.1311,57.8717,57.8717,2100.0
2014-08-22 09:40:00,58.02,58.02,58.0,58.0,300.0,57.8817,57.8817,57.8617,57.8617,300.0
2014-08-22 09:45:00,57.87,58.02,57.86,58.01,1900.0,57.7321,57.8817,57.7221,57.8717,1900.0
2014-08-22 09:50:00,57.97,58.23,57.97,58.11,3000.0,57.8318,58.0912,57.8318,57.9715,3000.0
2014-08-22 09:55:00,57.98,58.01,57.93,57.97,1200.0,57.8418,57.8717,57.7919,57.8318,1200.0
2014-08-22 10:00:00,57.98,58.2,57.98,58.19,5400.0,57.8418,58.0613,57.8418,58.0513,5400.0
2014-08-22 10:05:00,58.18,58.46,58.18,58.46,1100.0,58.0413,58.3206,58.0413,58.3206,1100.0
2014-08-22 10:10:00,58.5,58.5,58.45,58.45,200.0,58.3605,58.3605,58.3107,58.3107,200.0
2014-08-22 10:15:00,58.44,58.44,58.28,58.28,900.0,58.3007,58.3007,58.1411,58.1411,900.0
2014-08-22 10:20:00,58.27,58.32,58.22,58.32,1000.0,58.1311,58.181,58.0812,58.181,1000.0
2014-08-22 10:25:00,58.34,58.37,58.33,58.33,300.0,58.2009,58.2309,58.191,58.191,300.0
2014-08-22 10:30:00,58.33,58.33,58.33,58.33,0.0,58.191,58.191,58.191,58.191,0.0
2014-08-22 10:35:00,58.34,58.34,58.14,58.14,1300.0,58.2009,58.2009,58.0014,58.0014,1300.0
2014-08-22 10:40:00,58.14,58.15,58.08,58.08,1800.0,58.0014,58.0114,57.9416,57.9416,1800.0
2014-08-22 10:45:00,58.1,58.19,58.1,58.15,800.0,57.9615,58.0513,57.9615,58.0114,800.0
2014-08-22 10:50:00,58.16,58.17,58.12,58.12,700.0,58.0214,58.0313,57.9815,57.9815,700.0
2014-08-22 10:55:00,58.08,58.08,57.9,57.91,2300.0,57.9416,57.9416,57.762,57.772,2300.0
2014-08-22 11:00:00,57.9,57.93,57.78,57.88,2200.0,57.762,57.7919,57.6423,57.742,2200.0
2014-08-22 11:05:00,57.89,57.99,57.84,57.99,800.0,57.752,57.8518,57.7021,57.8518,800.0
2014-08-22 11:10:00,57.95,57.98,57.51,57.52,39400.0,57.8119,57.8418,57.3729,57.3829,39400.0
2014-08-22 11:15:00,57.56,57.56,57.4,57.4,2700.0,57.4228,57.4228,57.2632,57.2632,2700.0
2014-08-22 11:20:00,57.34,57.39,57.27,57.34,1600.0,57.2033,57.2532,57.1335,57.2033,1600.0
2014-08-22 11:25:00,57.35,57.51,57.35,57.51,3100.0,57.2133,57.3729,57.2133,57.3729,3100.0
2014-08-22 11:30:00,57.47,57.47,57.39,57.46,1700.0,57.333,57.333,57.2532,57.323,1700.0
2014-08-22 11:35:00,57.47,57.49,57.37,57.44,2000.0,57.333,57.353,57.2332,57.3031,2000.0
2014-08-22 11:40:00,57.42,57.48,57.37,57.45,2700.0,57.2831,57.343,57.2332,57.3131,2700.0
2014-08-22 11:45:00,57.4,57.43,57.33,57.38,2200.0,57.2632,57.2931,57.1933,57.2432,2200.0
2014-08-22 11:50:00,57.39,57.46,57.39,57.46,400.0,57.2532,57.323,57.2532,57.323,400.0
2014-08-22 11:55:00,57.41,57.46,57.4,57.46,700.0,57.2731,57.323,57.2632,57.323,700.0
2014-08-22 12:00:00,57.4,57.45,57.4,57.43,1300.0,57.2632,57.3131,57.2632,57.2931,1300.0
2014-08-22 12:05:00,57.45,57.45,57.39,57.44,500.0,57.3131,57.3131,57.2532,57.3031,500.0
2014-08-22 12:10:00,57.4,57.4,57.4,57.4,100.0,57.2632,57.2632,57.2632,57.2632,100.0
2014-08-22 12:15:00,57.41,57.52,57.41,57.52,7700.0,57.2731,57.3829,57.2731,57.3829,7700.0
2014-08-22 12:20:00,57.52,57.52,57.48,57.5,5200.0,57.3829,57.3829,57.343,57.3629,5200.0
2014-08-22 12:25:00,57.52,57.52,57.49,57.52,5800.0,57.3829,57.3829,57.353,57.3829,5800.0
2014-08-22 12:30:00,57.51,57.52,57.51,57.52,5600.0,57.3729,57.3829,57.3729,57.3829,5600.0
2014-08-22 12:35:00,57.52,57.52,57.51,57.52,5200.0,57.3829,57.3829,57.3729,57.3829,5200.0
2014-08-22 12:40:00,57.52,57.52,57.51,57.52,6700.0,57.3829,57.3829,57.3729,57.3829,6700.0
2014-08-22 12:45:00,57.51,57.52,57.51,57.52,7400.0,57.3729,57.3829,57.3729,57.3829,7400.0
2014-08-22 12:50:00,57.52,57.52,57.46,57.47,10400.0,57.3829,57.3829,57.323,57.333,10400.0
2014-08-22 12:55:00,57.47,57.47,57.41,57.41,1400.0,57.333,57.333,57.2731,57.2731,1400.0
2014-08-22 13:00:00,57.39,57.4,57.37,57.37,600.0,57.2532,57.2632,57.2332,57.2332,600.0
2014-08-22 13:05:00,57.36,57.37,57.32,57.32,600.0,57.2233,57.2332,57.1834,57.1834,600.0
2014-08-22 13:10:00,57.32,57.32,57.24,57.24,900.0,57.1834,57.1834,57.1036,57.1036,900.0
2014-08-22 13:15:00,57.23,57.38,57.23,57.38,2600.0,57.0936,57.2432,57.0936,57.2432,2600.0
2014-08-22 13:20:00,57.36,57.39,57.32,57.32,1200.0,57.2233,57.2532,57.1834,57.1834,1200.0
2014-08-22 13:25:00,57.32,57.37,57.32,57.37,700.0,57.1834,57.2332,57.1834,57.2332,700.0
2014-08-22 13:30:00,57.35,57.41,57.35,57.41,900.0,57.2133,57.2731,57.2133,57.2731,900.0
2014-08-22 13:35:00,57.42,57.42,57.29,57.29,2000.0,57.2831,57.2831,57.1534,57.1534,2000.0
2014-08-22 13:40:00,57.38,57.38,57.33,57.37,300.0,57.2432,57.2432,57.1933,57.2332,300.0
2014-08-22 13:45:00,57.35,57.44,57.35,57.44,800.0,57.2133,57.3031,57.2133,57.3031,800.0
2014-08-22 13:50:00,57.41,57.47,57.41,57.47,900.0,57.2731,57.333,57.2731,57.333,900.0
2014-08-22 13:55:00,57.43,57.44,57.43,57.44,400.0,57.2931,57.3031,57.2931,57.3031,400.0
2014-08-22 14:00:00,57.47,57.52,57.41,57.52,400.0,57.333,57.3829,57.2731,57.3829,400.0
2014-08-22 14:05:00,57.5,57.5,57.41,57.44,1400.0,57.3629,57.3629,57.2731,57.3031,1400.0
2014-08-22 14:10:00,57.44,57.44,57.43,57.44,300.0,57.3031,57.3031,57.2931,57.3031,300.0
2014-08-22 14:15:00,57.43,57.44,57.42,57.44,600.0,57.2931,57.3031,57.2831,57.3031,600.0
2014-08-22 14:20:00,57.43,57.43,57.42,57.42,200.0,57.2931,57.2931,57.2831,57.2831,200.0
2014-08-22 14:25:00,57.4,57.4,57.4,57.4,300.0,57.2632,57.2632,57.2632,57.2632,300.0
2014-08-22 14:30:00,57.34,57.41,57.32,57.41,1400.0,57.2033,57.2731,57.1834,57.2731,1400.0
2014-08-22 14:35:00,57.41,57.41,57.36,57.36,1200.0,57.2731,57.2731,57.2233,57.2233,1200.0
2014-08-22 14:40:00,57.37,57.38,57.37,57.38,200.0,57.2332,57.2432,57.2332,57.2432,200.0
2014-08-22 14:45:00,57.4,57.4,57.33,57.33,400.0,57.2632,57.2632,57.1933,57.1933,400.0
2014-08-22 14:50:00,57.38,57.42,57.38,57.42,600.0,57.2432,57.2831,57.2432,57.2831,600.0
2014-08-22 14:55:00,57.4,57.41,57.34,57.34,1300.0,57.2632,57.2731,57.2033,57.2033,1300.0
2014-08-22 15:00:00,57.35,57.35,57.34,57.35,400.0,57.2133,57.2133,57.2033,57.2133,400.0
2014-08-22 15:05:00,57.34,57.41,57.34,57.41,1400.0,57.2033,57.2731,57.2033,57.2731,1400.0
2014-08-22 15:10:00,57.45,57.45,57.42,57.42,2700.0,57.3131,57.3131,57.2831,57.2831,2700.0
2014-08-22 15:15:00,57.41,57.46,57.4,57.46,1200.0,57.2731,57.323,57.2632,57.323,1200.0
2014-08-22 15:20:00,57.45,57.46,57.43,57.44,900.0,57.3131,57.323,57.2931,57.3031,900.0
2014-08-22 15:25:00,57.42,57.42,57.41,57.41,300.0,57.2831,57.2831,57.2731,57.2731,300.0
2014-08-22 15:30:00,57.4,57.41,57.37,57.39,3900.0,57.2632,57.2731,57.2332,57.2532,3900.0
2014-08-22 15:35:00,57.38,57.39,57.35,57.39,2300.0,57.2432,57.2532,57.2133,57.2532,2300.0
2014-08-22 15:40:00,57.39,57.4,57.32,57.33,2500.0,57.2532,57.2632,57.1834,57.1933,2500.0
2014-08-22 15:45:00,57.31,57.33,57.28,57.28,4100.0,57.1734,57.1933,57.1435,57.1435,4100.0
2014-08-22 15:50:00,57.28,57.29,57.15,57.15,5400.0,57.1435,57.1534,57.0138,57.0138,5400.0
2014-08-22 15:55:00,57.15,57.17,57.08,57.1,17500.0,57.0138,57.0337,56.9439,56.9639,17500.0
2014-08-25 09:30:00,57.52,57.52,57.3,57.3,1500.0,57.3829,57.3829,57.1634,57.1634,1500.0
2014-08-25 09:35:00,57.36,57.36,57.35,57.35,300.0,57.2233,57.2233,57.2133,57.2133,300.0
2014-08-25 09:40:00,57.25,57.45,57.25,57.36,6100.0,57.1135,57.3131,57.1135,57.2233,6100.0
2014-08-25 09:45:00,57.35,57.35,57.34,57.34,200.0,57.2133,57.2133,57.2033,57.2033,200.0
2014-08-25 09:50:00,57.38,57.44,57.38,57.44,400.0,57.2432,57.3031,57.2432,57.3031,400.0
2014-08-25 09:55:00,57.44,57.44,57.44,57.44,0.0,57.3031,57.3031,57.3031,57.3031,0.0
2014-08-25 10:00:00,57.45,57.55,57.4,57.4,11500.0,57.3131,57.4128,57.2632,57.2632,11500.0
2014-08-25 10:05:00,57.43,57.44,57.41,57.41,700.0,57.2931,57.3031,57.2731,57.2731,700.0
2014-08-25 10:10:00,57.44,57.44,57.4,57.41,400.0,57.3031,57.3031,57.2632,57.2731,400.0
2014-08-25 10:15:00,57.42,57.45,57.42,57.42,3000.0,57.2831,57.3131,57.2831,57.2831,3000.0
2014-08-25 10:20:00,57.41,57.45,57.41,57.45,700.0,57.2731,57.3131,57.2731,57.3131,700.0
2014-08-25 10:25:00,57.41,57.45,57.41,57.45,4600.0,57.2731,57.3131,57.2731,57.3131,4600.0
2014-08-25 10:30:00,57.45,57.45,57.42,57.43,2500.0,57.3131,57.3131,57.2831,57.2931,2500.0
2014-08-25 10:35:00,57.45,57.45,57.44,57.45,1500.0,57.3131,57.3131,57.3031,57.3131,1500.0
2014-08-25 10:40:00,57.44,57.45,57.43,57.44,3100.0,57.3031,57.3131,57.2931,57.3031,3100.0
2014-08-25 10:45:00,57.45,57.45,57.44,57.44,200.0,57.3131,57.3131,57.3031,57.3031,200.0
2014-08-25 10:50:00,57.43,57.43,57.42,57.42,700.0,57.2931,57.2931,57.2831,57.2831,700.0
2014-08-25 10:55:00,57.41,57.45,57.39,57.39,1000.0,57.2731,57.3131,57.2532,57.2532,1000.0
2014-08-25 11:00:00,57.4,57.45,57.39,57.39,700.0,57.2632,57.3131,57.2532,57.2532,700.0
2014-08-25 11:05:00,57.44,57.44,57.37,57.38,1000.0,57.3031,57.3031,57.2332,57.2432,1000.0
2014-08-25 11:10:00,57.39,57.39,57.33,57.33,1700.0,57.2532,57.2532,57.1933,57.1933,1700.0
2014-08-25 11:15:00,57.34,57.37,57.34,57.36,1100.0,57.2033,57.2332,57.2033,57.2233,1100.0
2014-08-25 11:20:00,57.36,57.36,57.35,57.35,400.0,57.2233,57.2233,57.2133,57.2133,400.0
2014-08-25 11:25:00,57.37,57.37,57.37,57.37,100.0,57.2332,57.2332,57.2332,57.2332,100.0
2014-08-25 11:30:00,57.35,57.37,57.35,57.37,300.0,57.2133,57.2332,57.2133,57.2332,300.0
2014-08-25 11:35:00,57.35,57.36,57.35,57.35,1200.0,57.2133,57.2233,57.2133,57.2133,1200.0
2014-08-25 11:40:00,57.37,57.41,57.37,57.41,500.0,57.2332,57.2731,57.2332,57.2731,500.0
2014-08-25 11:45:00,57.39,57.45,57.39,57.42,700.0,57.2532,57.3131,57.2532,57.2831,700.0
2014-08-25 11:50:00,57.42,57.43,57.39,57.43,1100.0,57.2831,57.2931,57.2532,57.2931,1100.0
2014-08-25 11:55:00,57.4,57.43,57.4,57.43,300.0,57.2632,57.2931,57.2632,57.2931,300.0
2014-08-25 12:00:00,57.4,57.41,57.39,57.4,1100.0,57.2632,57.2731,57.2532,57.2632,1100.0
2014-08-25 12:05:00,57.4,57.4,57.35,57.37,4000.0,57.2632,57.2632,57.2133,57.2332,4000.0
2014-08-25 12:10:00,57.37,57.42,57.37,57.42,1600.0,57.2332,57.2831,57.2332,57.2831,1600.0
2014-08-25 12:15:00,57.4,57.41,57.39,57.4,1500.0,57.2632,57.2731,57.2532,57.2632,1500.0
2014-08-25 12:20:00,57.39,57.39,57.32,57.33,1200.0,57.2532,57.2532,57.1834,57.1933,1200.0
2014-08-25 12:25:00,57.32,57.32,57.11,57.2,2600.0,57.1834,57.1834,56.9739,57.0636,2600.0
2014-08-25 12:30:00,57.21,57.22,57.18,57.19,800.0,57.0736,57.0836,57.0437,57.0537,800.0
2014-08-25 12:35:00,57.19,57.19,57.14,57.14,600.0,57.0537,57.0537,57.0038,57.0038,600.0
2014-08-25 12:40:00,57.13,57.21,57.11,57.18,1600.0,56.9938,57.0736,56.9739,57.0437,1600.0
2014-08-25 12:45:00,57.17,57.2,57.12,57.12,900.0,57.0337,57.0636,56.9838,56.9838,900.0
2014-08-25 12:50:00,57.15,57.15,57.11,57.11,900.0,57.0138,57.0138,56.9739,56.9739,900.0
2014-08-25 12:55:00,57.1,57.1,57.03,57.03,700.0,56.9639,56.9639,56.8941,56.8941,700.0
2014-08-25 13:00:00,57.04,57.08,56.92,56.92,900.0,56.904,56.9439,56.7843,56.7843,900.0
2014-08-25 13:05:00,56.93,56.96,56.92,56.92,1400.0,56.7943,56.8242,56.7843,56.7843,1400.0
2014-08-25 13:10:00,56.94,56.99,56.93,56.95,800.0,56.8043,56.8541,56.7943,56.8142,800.0
2014-08-25 13:15:00,57.03,57.05,57.03,57.05,500.0,56.8941,56.914,56.8941,56.914,500.0
2014-08-25 13:20:00,57.06,57.07,57.05,57.07,600.0,56.924,56.934,56.914,56.934,600.0
2014-08-25 13:25:00,57.1,57.1,57.07,57.07,300.0,56.9639,56.9639,56.934,56.934,300.0
2014-08-25 13:30:00,57.09,57.1,57.07,57.09,1100.0,56.9539,56.9639,56.934,56.9539,1100.0
2014-08-25 13:35:00,57.04,57.07,57.04,57.07,200.0,56.904,56.934,56.904,56.934,200.0
2014-08-25 13:40:00,57.07,57.07,57.07,57.07,100.0,56.934,56.934,56.934,56.934,100.0
2014-08-25 13:45:00,57.06,57.13,57.06,57.13,900.0,56.924,56.9938,56.924,56.9938,900.0
2014-08-25 13:50:00,57.12,57.12,57.08,57.08,1200.0,56.9838,56.9838,56.9439,56.9439,1200.0
2014-08-25 13:55:00,57.12,57.21,57.12,57.16,1600.0,56.9838,57.0736,56.9838,57.0237,1600.0
2014-08-25 14:00:00,57.17,57.17,57.11,57.11,300.0,57.0337,57.0337,56.9739,56.9739,300.0
2014-08-25 14:05:00,57.1,57.17,57.1,57.17,1400.0,56.9639,57.0337,56.9639,57.0337,1400.0
2014-08-25 14:10:00,57.12,57.17,57.12,57.17,200.0,56.9838,57.0337,56.9838,57.0337,200.0
2014-08-25 14:15:00,57.18,57.2,57.18,57.2,300.0,57.0437,57.0636,57.0437,57.0636,300.0
2014-08-25 14:20:00,57.17,57.2,57.14,57.14,1800.0,57.0337,57.0636,57.0038,57.0038,1800.0
2014-08-25 14:25:00,57.08,57.13,57.08,57.13,200.0,56.9439,56.9938,56.9439,56.9938,200.0
2014-08-25 14:30:00,57.09,57.12,57.09,57.11,800.0,56.9539,56.9838,56.9539,56.9739,800.0
2014-08-25 14:35:00,57.1,57.16,57.1,57.16,1000.0,56.9639,57.0237,56.9639,57.0237,1000.0
2014-08-25 14:40:00,57.13,57.15,57.13,57.15,500.0,56.9938,57.0138,56.9938,57.0138,500.0
2014-08-25 14:45:00,57.15,57.18,57.09,57.11,2300.0,57.0138,57.0437,56.9539,56.9739,2300.0
2014-08-25 14:50:00,57.14,57.14,57.12,57.13,1400.0,57.0038,57.0038,56.9838,56.9938,1400.0
2014-08-25 14:55:00,57.14,57.17,57.14,57.14,800.0,57.0038,57.0337,57.0038,57.0038,800.0
2014-08-25 15:00:00,57.15,57.17,57.14,57.14,300.0,57.0138,57.0337,57.0038,57.0038,300.0
2014-08-25 15:05:00,57.14,57.14,57.12,57.13,1100.0,57.0038,57.0038,56.9838,56.9938,1100.0
2014-08-25 15:10:00,57.15,57.19,57.15,57.19,900.0,57.0138,57.0537,57.0138,57.0537,900.0
2014-08-25 15:15:00,57.19,57.21,57.19,57.21,800.0,57.0537,57.0736,57.0537,57.0736,800.0
2014-08-25 15:20:00,57.2,57.2,57.19,57.2,1600.0,57.0636,57.0636,57.0537,57.0636,1600.0
2014-08-25 15:25:00,57.2,57.2,57.18,57.18,1200.0,57.0636,57.0636,57.0437,57.0437,1200.0
2014-08-25 15:30:00,57.19,57.19,57.14,57.17,2000.0,57.0537,57.0537,57.0038,57.0337,2000.0
2014-08-25 15:35:00,57.18,57.21,57.18,57.19,1300.0,57.0437,57.0736,57.0437,57.0537,1300.0
2014-08-25 15:40:00,57.21,57.23,57.21,57.21,700.0,57.0736,57.0936,57.0736,57.0736,700.0
2014-08-25 15:45:00,57.21,57.23,57.19,57.22,5100.0,57.0736,57.0936,57.0537,57.0836,5100.0
2014-08-25 15:50:00,57.22,57.22,57.16,57.16,3900.0,57.0836,57.0836,57.0237,57.0237,3900.0
2014-08-25 15:55:00,57.16,57.2,57.14,57.18,5100.0,57.0237,57.0636,57.0038,57.0437,5100.0
2014-08-26 09:30:00,57.17,57.17,56.25,57.16,1100.0,57.0337,57.0337,56.1159,57.0237,1100.0
2014-08-26 09:35:00,57.29,57.29,57.17,57.26,1800.0,57.1534,57.1534,57.0337,57.1235,1800.0
2014-08-26 09:40:00,57.23,57.23,57.07,57.07,200.0,57.0936,57.0936,56.934,56.934,200.0
2014-08-26 09:45:00,57.14,57.14,57.14,57.14,400.0,57.0038,57.0038,57.0038,57.0038,400.0
2014-08-26 09:50:00,57.19,57.23,57.19,57.23,500.0,57.0537,57.0936,57.0537,57.0936,500.0
2014-08-26 09:55:00,57.22,57.3,57.21,57.3,900.0,57.0836,57.1634,57.0736,57.1634,900.0
2014-08-26 10:00:00,57.24,57.28,57.16,57.18,1400.0,57.1036,57.1435,57.0237,57.0437,1400.0
2014-08-26 10:05:00,57.18,57.18,57.13,57.16,1000.0,57.0437,57.0437,56.9938,57.0237,1000.0
2014-08-26 10:10:00,57.22,57.29,57.22,57.29,500.0,57.0836,57.1534,57.0836,57.1534,500.0
2014-08-26 10:15:00,57.31,57.35,57.28,57.35,1300.0,57.1734,57.2133,57.1435,57.2133,1300.0
2014-08-26 10:20:00,57.35,57.35,57.35,57.35,0.0,57.2133,57.2133,57.2133,57.2133,0.0
2014-08-26 10:25:00,57.36,57.42,57.36,57.42,300.0,57.2233,57.2831,57.2233,57.2831,300.0
2014-08-26 10:30:00,57.41,57.49,57.41,57.48,1700.0,57.2731,57.353,57.2731,57.343,1700.0
2014-08-26 10:35:00,57.47,57.5,57.47,57.5,900.0,57.333,57.3629,57.333,57.3629,900.0
2014-08-26 10:40:00,57.51,57.51,57.42,57.42,3200.0,57.3729,57.3729,57.2831,57.2831,3200.0
2014-08-26 10:45:00,57.44,57.5,57.44,57.5,1200.0,57.3031,57.3629,57.3031,57.3629,1200.0
2014-08-26 10:50:00,57.47,57.47,57.47,57.47,100.0,57.333,57.333,57.333,57.333,100.0
2014-08-26 10:55:00,57.48,57.52,57.48,57.5,700.0,57.343,57.3829,57.343,57.3629,700.0
2014-08-26 11:00:00,57.52,57.53,57.52,57.52,1000.0,57.3829,57.3929,57.3829,57.3829,1000.0
2014-08-26 11:05:00,57.55,57.56,57.44,57.47,3500.0,57.4128,57.4228,57.3031,57.333,3500.0
2014-08-26 11:10:00,57.52,57.52,57.49,57.49,1300.0,57.3829,57.3829,57.353,57.353,1300.0
2014-08-26 11:15:00,57.49,57.49,57.49,57.49,0.0,57.353,57.353,57.353,57.353,0.0
2014-08-26 11:20:00,57.46,57.46,57.45,57.45,200.0,57.323,57.323,57.3131,57.3131,200.0
2014-08-26 11:25:00,57.46,57.53,57.46,57.53,1400.0,57.323,57.3929,57.323,57.3929,1400.0
2014-08-26 11:30:00,57.52,57.54,57.51,57.51,600.0,57.3829,57.4028,57.3729,57.3729,600.0
2014-08-26 11:35:00,57.49,57.49,57.44,57.44,400.0,57.353,57.353,57.3031,57.3031,400.0
2014-08-26 11:40:00,57.47,57.48,57.45,57.48,800.0,57.333,57.343,57.3131,57.343,800.0
2014-08-26 11:45:00,57.49,57.49,57.48,57.48,400.0,57.353,57.353,57.343,57.343,400.0
2014-08-26 11:50:00,57.5,57.5,57.46,57.47,1400.0,57.3629,57.3629,57.323,57.333,1400.0
2014-08-26 11:55:00,57.46,57.46,57.41,57.41,900.0,57.323,57.323,57.2731,57.2731,900.0
2014-08-26 12:00:00,57.4,57.4,57.39,57.39,300.0,57.2632,57.2632,57.2532,57.2532,300.0
2014-08-26 12:05:00,57.39,57.39,57.39,57.39,100.0,57.2532,57.2532,57.2532,57.2532,100.0
2014-08-26 12:10:00,57.39,57.39,57.39,57.39,0.0,57.2532,57.2532,57.2532,57.2532,0.0
2014-08-26 12:15:00,57.37,57.4,57.37,57.37,300.0,57.2332,57.2632,57.2332,57.2332,300.0
2014-08-26 12:20:00,57.38,57.4,57.38,57.4,300.0,57.2432,57.2632,57.2432,57.2632,300.0
2014-08-26 12:25:00,57.41,57.43,57.37,57.37,900.0,57.2731,57.2931,57.2332,57.2332,900.0
2014-08-26 12:30:00,57.38,57.39,57.38,57.39,200.0,57.2432,57.2532,57.2432,57.2532,200.0
2014-08-26 12:35:00,57.39,57.39,57.39,57.39,0.0,57.2532,57.2532,57.2532,57.2532,0.0
2014-08-26 12:40:00,57.39,57.41,57.39,57.41,800.0,57.2532,57.2731,57.2532,57.2731,800.0
2014-08-26 12:45:00,57.41,57.43,57.41,57.43,400.0,57.2731,57.2931,57.2731,57.2931,400.0
2014-08-26 12:50:00,57.43,57.47,57.43,57.47,1900.0,57.2931,57.333,57.2931,57.333,1900.0
2014-08-26 12:55:00,57.51,57.53,57.51,57.53,600.0,57.3729,57.3929,57.3729,57.3929,600.0
2014-08-26 13:00:00,57.52,57.53,57.52,57.52,800.0,57.3829,57.3929,57.3829,57.3829,800.0
2014-08-26 13:05:00,57.49,57.49,57.49,57.49,100.0,57.353,57.353,57.353,57.353,100.0
2014-08-26 13:10:00,57.5,57.52,57.5,57.52,2000.0,57.3629,57.3829,57.3629,57.3829,2000.0
2014-08-26 13:15:00,57.54,57.55,57.54,57.55,700.0,57.4028,57.4128,57.4028,57.4128,700.0
2014-08-26 13:20:00,57.55,57.55,57.49,57.49,1300.0,57.4128,57.4128,57.353,57.353,1300.0
2014-08-26 13:25:00,57.46,57.46,57.44,57.44,400.0,57.323,57.323,57.3031,57.3031,400.0
2014-08-26 13:30:00,57.43,57.45,57.41,57.41,600.0,57.2931,57.3131,57.2731,57.2731,600.0
2014-08-26 13:35:00,57.41,57.41,57.37,57.37,500.0,57.2731,57.2731,57.2332,57.2332,500.0
2014-08-26 13:40:00,57.37,57.37,57.37,57.37,0.0,57.2332,57.2332,57.2332,57.2332,0.0
2014-08-26 13:45:00,57.39,57.42,57.39,57.4,2500.0,57.2532,57.2831,57.2532,57.2632,2500.0
2014-08-26 13:50:00,57.37,57.38,57.36,57.36,600.0,57.2332,57.2432,57.2233,57.2233,600.0
2014-08-26 13:55:00,57.37,57.41,57.37,57.41,2500.0,57.2332,57.2731,57.2332,57.2731,2500.0
2014-08-26 14:00:00,57.42,57.44,57.42,57.43,600.0,57.2831,57.3031,57.2831,57.2931,600.0
2014-08-26 14:05:00,57.44,57.45,57.44,57.45,1000.0,57.3031,57.3131,57.3031,57.3131,1000.0
2014-08-26 14:10:00,57.44,57.45,57.43,57.43,700.0,57.3031,57.3131,57.2931,57.2931,700.0
2014-08-26 14:15:00,57.42,57.45,57.42,57.45,3700.0,57.2831,57.3131,57.2831,57.3131,3700.0
2014-08-26 14:20:00,57.45,57.45,57.45,57.45,600.0,57.3131,57.3131,57.3131,57.3131,600.0
2014-08-26 14:25:00,57.45,57.45,57.44,57.44,800.0,57.3131,57.3131,57.3031,57.3031,800.0
2014-08-26 14:30:00,57.44,57.44,57.43,57.43,800.0,57.3031,57.3031,57.2931,57.2931,800.0
2014-08-26 14:35:00,57.42,57.45,57.42,57.45,1300.0,57.2831,57.3131,57.2831,57.3131,1300.0
2014-08-26 14:40:00,57.45,57.45,57.44,57.44,1500.0,57.3131,57.3131,57.3031,57.3031,1500.0
2014-08-26 14:45:00,57.44,57.45,57.44,57.45,2400.0,57.3031,57.3131,57.3031,57.3131,2400.0
2014-08-26 14:50:00,57.45,57.45,57.44,57.45,1500.0,57.3131,57.3131,57.3031,57.3131,1500.0
2014-08-26 14:55:00,57.44,57.44,57.43,57.43,1600.0,57.3031,57.3031,57.2931,57.2931,1600.0
2014-08-26 15:00:00,57.43,57.44,57.43,57.43,1000.0,57.2931,57.3031,57.2931,57.2931,1000.0
2014-08-26 15:05:00,57.43,57.44,57.41,57.41,1000.0,57.2931,57.3031,57.2731,57.2731,1000.0
2014-08-26 15:10:00,57.43,57.43,57.42,57.42,1100.0,57.2931,57.2931,57.2831,57.2831,1100.0
2014-08-26 15:15:00,57.42,57.44,57.42,57.44,700.0,57.2831,57.3031,57.2831,57.3031,700.0
2014-08-26 15:20:00,57.44,57.44,57.34,57.35,3200.0,57.3031,57.3031,57.2033,57.2133,3200.0
2014-08-26 15:25:00,57.34,57.34,57.27,57.3,1900.0,57.2033,57.2033,57.1335,57.1634,1900.0
2014-08-26 15:30:00,57.31,57.31,57.27,57.27,300.0,57.1734,57.1734,57.1335,57.1335,300.0
2014-08-26 15:35:00,57.3,57.31,57.3,57.31,700.0,57.1634,57.1734,57.1634,57.1734,700.0
2014-08-26 15:40:00,57.31,57.34,57.31,57.33,2000.0,57.1734,57.2033,57.1734,57.1933,2000.0
2014-08-26 15:45:00,57.33,57.34,57.31,57.32,2200.0,57.1933,57.2033,57.1734,57.1834,2200.0
2014-08-26 15:50:00,57.32,57.35,57.32,57.35,3500.0,57.1834,57.2133,57.1834,57.2133,3500.0
2014-08-26 15:55:00,57.35,57.36,57.32,57.36,6700.0,57.2133,57.2233,57.1834,57.2233,6700.0
2014-08-27 09:30:00,57.22,57.22,56.85,56.97,3700.0,57.0836,57.0836,56.7145,56.8342,3700.0
2014-08-27 09:35:00,56.97,57.3,56.97,57.13,300.0,56.8342,57.1634,56.8342,56.9938,300.0
2014-08-27 09:40:00,57.02,57.02,57.02,57.02,100.0,56.8841,56.8841,56.8841,56.8841,100.0
2014-08-27 09:45:00,57.1,57.1,56.99,57.04,900.0,56.9639,56.9639,56.8541,56.904,900.0
2014-08-27 09:50:00,57.03,57.03,57.03,57.03,100.0,56.8941,56.8941,56.8941,56.8941,100.0
2014-08-27 09:55:00,57.04,57.04,57.04,57.04,300.0,56.904,56.904,56.904,56.904,300.0
2014-08-27 10:00:00,57.03,57.03,57.03,57.03,100.0,56.8941,56.8941,56.8941,56.8941,100.0
2014-08-27 10:05:00,57.01,57.01,56.95,56.95,300.0,56.8741,56.8741,56.8142,56.8142,300.0
2014-08-27 10:10:00,56.95,56.96,56.88,56.96,1300.0,56.8142,56.8242,56.7444,56.8242,1300.0
2014-08-27 10:15:00,56.93,56.94,56.91,56.94,700.0,56.7943,56.8043,56.7743,56.8043,700.0
2014-08-27 10:20:00,56.9,57.0,56.89,56.96,2500.0,56.7644,56.8641,56.7544,56.8242,2500.0
2014-08-27 10:25:00,56.96,56.96,56.9,56.9,800.0,56.8242,56.8242,56.7644,56.7644,800.0
2014-08-27 10:30:00,56.91,56.98,56.91,56.98,700.0,56.7743,56.8442,56.7743,56.8442,700.0
2014-08-27 10:35:00,56.92,56.92,56.85,56.85,500.0,56.7843,56.7843,56.7145,56.7145,500.0
2014-08-27 10:40:00,56.81,56.88,56.8,56.88,500.0,56.6746,56.7444,56.6646,56.7444,500.0
2014-08-27 10:45:00,56.83,56.9,56.81,56.87,1300.0,56.6945,56.7644,56.6746,56.7344,1300.0
2014-08-27 10:50:00,56.85,56.85,56.85,56.85,100.0,56.7145,56.7145,56.7145,56.7145,100.0
2014-08-27 10:55:00,56.83,56.83,56.77,56.77,700.0,56.6945,56.6945,56.6347,56.6347,700.0
2014-08-27 11:00:00,56.8,56.86,56.78,56.85,1100.0,56.6646,56.7245,56.6446,56.7145,1100.0
2014-08-27 11:05:00,56.88,56.88,56.84,56.85,1100.0,56.7444,56.7444,56.7045,56.7145,1100.0
2014-08-27 11:10:00,56.82,56.86,56.82,56.86,700.0,56.6846,56.7245,56.6846,56.7245,700.0
2014-08-27 11:15:00,56.87,56.93,56.87,56.93,700.0,56.7344,56.7943,56.7344,56.7943,700.0
2014-08-27 11:20:00,56.97,56.99,56.82,56.82,2000.0,56.8342,56.8541,56.6846,56.6846,2000.0
2014-08-27 11:25:00,56.75,56.75,56.75,56.75,100.0,56.6147,56.6147,56.6147,56.6147,100.0
2014-08-27 11:30:00,56.74,56.74,56.67,56.74,1000.0,56.6047,56.6047,56.5349,56.6047,1000.0
2014-08-27 11:35:00,56.76,56.76,56.7,56.7,600.0,56.6247,56.6247,56.5648,56.5648,600.0
2014-08-27 11:40:00,56.73,56.73,56.73,56.73,200.0,56.5948,56.5948,56.5948,56.5948,200.0
2014-08-27 11:45:00,56.73,56.75,56.73,56.74,400.0,56.5948,56.6147,56.5948,56.6047,400.0
2014-08-27 11:50:00,56.74,56.74,56.74,56.74,0.0,56.6047,56.6047,56.6047,56.6047,0.0
2014-08-27 11:55:00,56.74,56.74,56.74,56.74,0.0,56.6047,56.6047,56.6047,56.6047,0.0
2014-08-27 12:00:00,56.76,56.82,56.75,56.78,2400.0,56.6247,56.6846,56.6147,56.6446,2400.0
2014-08-27 12:05:00,56.79,56.84,56.67,56.82,12600.0,56.6546,56.7045,56.5349,56.6846,12600.0
2014-08-27 12:10:00,56.81,56.85,56.81,56.85,500.0,56.6746,56.7145,56.6746,56.7145,500.0
2014-08-27 12:15:00,56.86,56.87,56.84,56.87,1400.0,56.7245,56.7344,56.7045,56.7344,1400.0
2014-08-27 12:20:00,56.87,56.87,56.86,56.86,1300.0,56.7344,56.7344,56.7245,56.7245,1300.0
2014-08-27 12:25:00,56.9,56.92,56.9,56.9,700.0,56.7644,56.7843,56.7644,56.7644,700.0
2014-08-27 12:30:00,56.89,56.93,56.89,56.93,900.0,56.7544,56.7943,56.7544,56.7943,900.0
2014-08-27 12:35:00,56.95,56.95,56.9,56.9,1200.0,56.8142,56.8142,56.7644,56.7644,1200.0
2014-08-27 12:40:00,56.89,56.96,56.89,56.92,900.0,56.7544,56.8242,56.7544,56.7843,900.0
2014-08-27 12:45:00,56.96,56.96,56.92,56.92,700.0,56.8242,56.8242,56.7843,56.7843,700.0
2014-08-27 12:50:00,56.98,56.99,56.98,56.99,600.0,56.8442,56.8541,56.8442,56.8541,600.0
2014-08-27 12:55:00,56.98,56.99,56.98,56.99,500.0,56.8442,56.8541,56.8442,56.8541,500.0
2014-08-27 13:00:00,56.99,57.08,56.99,57.07,4000.0,56.8541,56.9439,56.8541,56.934,4000.0
2014-08-27 13:05:00,57.09,57.16,57.06,57.06,3000.0,56.9539,57.0237,56.924,56.924,3000.0
2014-08-27 13:10:00,57.02,57.02,56.99,56.99,2000.0,56.8841,56.8841,56.8541,56.8541,2000.0
2014-08-27 13:15:00,56.99,57.0,56.99,57.0,1300.0,56.8541,56.8641,56.8541,56.8641,1300.0
2014-08-27 13:20:00,56.99,57.0,56.99,57.0,1100.0,56.8541,56.8641,56.8541,56.8641,1100.0
2014-08-27 13:25:00,56.99,57.0,56.99,56.99,600.0,56.8541,56.8641,56.8541,56.8541,600.0
2014-08-27 13:30:00,57.0,57.0,56.99,57.0,600.0,56.8641,56.8641,56.8541,56.8641,600.0
2014-08-27 13:35:00,56.99,56.99,56.94,56.95,2700.0,56.8541,56.8541,56.8043,56.8142,2700.0
2014-08-27 13:40:00,56.93,56.99,56.93,56.96,2400.0,56.7943,56.8541,56.7943,56.8242,2400.0
2014-08-27 13:45:00,56.96,56.97,56.95,56.96,700.0,56.8242,56.8342,56.8142,56.8242,700.0
2014-08-27 13:50:00,56.95,56.97,56.94,56.95,3400.0,56.8142,56.8342,56.8043,56.8142,3400.0
2014-08-27 13:55:00,56.97,56.99,56.97,56.99,800.0,56.8342,56.8541,56.8342,56.8541,800.0
2014-08-27 14:00:00,56.98,56.98,56.97,56.97,900.0,56.8442,56.8442,56.8342,56.8342,900.0
2014-08-27 14:05:00,56.97,56.97,56.96,56.97,600.0,56.8342,56.8342,56.8242,56.8342,600.0
2014-08-27 14:10:00,56.97,57.0,56.97,56.99,10700.0,56.8342,56.8641,56.8342,56.8541,10700.0
2014-08-27 14:15:00,56.99,57.0,56.99,57.0,1400.0,56.8541,56.8641,56.8541,56.8641,1400.0
2014-08-27 14:20:00,57.05,57.05,57.02,57.02,1700.0,56.914,56.914,56.8841,56.8841,1700.0
2014-08-27 14:25:00,57.03,57.03,57.01,57.01,2400.0,56.8941,56.8941,56.8741,56.8741,2400.0
2014-08-27 14:30:00,57.0,57.01,56.99,56.99,2600.0,56.8641,56.8741,56.8541,56.8541,2600.0
2014-08-27 14:35:00,56.99,57.0,56.98,56.99,1200.0,56.8541,56.8641,56.8442,56.8541,1200.0
2014-08-27 14:40:00,56.99,57.0,56.98,57.0,2100.0,56.8541,56.8641,56.8442,56.8641,2100.0
2014-08-27 14:45:00,57.0,57.01,57.0,57.01,900.0,56.8641,56.8741,56.8641,56.8741,900.0
2014-08-27 14:50:00,57.0,57.02,56.97,56.97,4000.0,56.8641,56.8841,56.8342,56.8342,4000.0
2014-08-27 14:55:00,56.98,56.98,56.92,56.92,2800.0,56.8442,56.8442,56.7843,56.7843,2800.0
2014-08-27 15:00:00,56.88,56.91,56.88,56.9,1800.0,56.7444,56.7743,56.7444,56.7644,1800.0
2014-08-27 15:05:00,56.89,56.89,56.89,56.89,1800.0,56.7544,56.7544,56.7544,56.7544,1800.0
2014-08-27 15:10:00,56.9,56.91,56.9,56.91,2700.0,56.7644,56.7743,56.7644,56.7743,2700.0
2014-08-27 15:15:00,56.91,57.0,56.91,57.0,3500.0,56.7743,56.8641,56.7743,56.8641,3500.0
2014-08-27 15:20:00,57.01,57.04,56.99,57.03,4600.0,56.8741,56.904,56.8541,56.8941,4600.0
2014-08-27 15:25:00,57.02,57.03,56.99,57.01,6800.0,56.8841,56.8941,56.8541,56.8741,6800.0
2014-08-27 15:30:00,57.01,57.01,56.96,57.01,5300.0,56.8741,56.8741,56.8242,56.8741,5300.0
2014-08-27 15:35:00,57.01,57.01,56.98,56.99,7300.0,56.8741,56.8741,56.8442,56.8541,7300.0
2014-08-27 15:40:00,57.0,57.02,56.99,57.02,4500.0,56.8641,56.8841,56.8541,56.8841,4500.0
2014-08-27 15:45:00,57.02,57.04,56.98,56.99,9400.0,56.8841,56.904,56.8442,56.8541,9400.0
2014-08-27 15:50:00,57.0,57.02,56.96,56.97,7000.0,56.8641,56.8841,56.8242,56.8342,7000.0
2014-08-27 15:55:00,56.97,57.0,56.96,56.97,16900.0,56.8342,56.8641,56.8242,56.8342,16900.0
2014-08-28 09:30:00,56.91,56.95,56.85,56.85,3100.0,56.7743,56.8142,56.7145,56.7145,3100.0
2014-08-28 09:35:00,56.82,56.94,56.75,56.75,1600.0,56.6846,56.8043,56.6147,56.6147,1600.0
2014-08-28 09:40:00,56.73,56.87,56.72,56.87,1500.0,56.5948,56.7344,56.5848,56.7344,1500.0
2014-08-28 09:45:00,56.76,56.95,56.76,56.94,1000.0,56.6247,56.8142,56.6247,56.8043,1000.0
2014-08-28 09:50:00,56.96,57.14,56.96,57.13,2200.0,56.8242,57.0038,56.8242,56.9938,2200.0
2014-08-28 09:55:00,57.09,57.13,57.03,57.13,1700.0,56.9539,56.9938,56.8941,56.9938,1700.0
2014-08-28 10:00:00,57.12,57.14,57.05,57.1,1100.0,56.9838,57.0038,56.914,56.9639,1100.0
2014-08-28 10:05:00,57.1,57.15,57.09,57.15,1400.0,56.9639,57.0138,56.9539,57.0138,1400.0
2014-08-28 10:10:00,57.09,57.11,57.05,57.08,700.0,56.9539,56.9739,56.914,56.9439,700.0
2014-08-28 10:15:00,57.08,57.08,57.05,57.08,600.0,56.9439,56.9439,56.914,56.9439,600.0
2014-08-28 10:20:00,57.11,57.2,57.09,57.2,2800.0,56.9739,57.0636,56.9539,57.0636,2800.0
2014-08-28 10:25:00,57.22,57.26,57.18,57.23,3700.0,57.0836,57.1235,57.0437,57.0936,3700.0
2014-08-28 10:30:00,57.2,57.27,57.2,57.25,2400.0,57.0636,57.1335,57.0636,57.1135,2400.0
2014-08-28 10:35:00,57.27,57.31,57.27,57.28,1000.0,57.1335,57.1734,57.1335,57.1435,1000.0
2014-08-28 10:40:00,57.28,57.32,57.28,57.32,1500.0,57.1435,57.1834,57.1435,57.1834,1500.0
2014-08-28 10:45:00,57.33,57.47,57.33,57.47,17000.0,57.1933,57.333,57.1933,57.333,17000.0
2014-08-28 10:50:00,57.47,57.47,57.43,57.46,1400.0,57.333,57.333,57.2931,57.323,1400.0
2014-08-28 10:55:00,57.46,57.46,57.38,57.43,2200.0,57.323,57.323,57.2432,57.2931,2200.0
2014-08-28 11:00:00,57.4,57.45,57.4,57.44,2000.0,57.2632,57.3131,57.2632,57.3031,2000.0
2014-08-28 11:05:00,57.47,57.54,57.47,57.53,1400.0,57.333,57.4028,57.333,57.3929,1400.0
2014-08-28 11:10:00,57.56,57.65,57.55,57.58,1300.0,57.4228,57.5126,57.4128,57.4427,1300.0
2014-08-28 11:15:00,57.59,57.59,57.59,57.59,500.0,57.4527,57.4527,57.4527,57.4527,500.0
2014-08-28 11:20:00,57.58,57.58,57.52,57.53,1600.0,57.4427,57.4427,57.3829,57.3929,1600.0
2014-08-28 11:25:00,57.53,57.57,57.52,57.57,1200.0,57.3929,57.4328,57.3829,57.4328,1200.0
2014-08-28 11:30:00,57.6,57.6,57.56,57.58,400.0,57.4627,57.4627,57.4228,57.4427,400.0
2014-08-28 11:35:00,57.61,57.61,57.6,57.6,400.0,57.4727,57.4727,57.4627,57.4627,400.0
2014-08-28 11:40:00,57.59,57.59,57.58,57.58,400.0,57.4527,57.4527,57.4427,57.4427,400.0
2014-08-28 11:45:00,57.57,57.63,57.57,57.6,1600.0,57.4328,57.4926,57.4328,57.4627,1600.0
2014-08-28 11:50:00,57.61,57.65,57.61,57.65,700.0,57.4727,57.5126,57.4727,57.5126,700.0
2014-08-28 11:55:00,57.67,57.67,57.6,57.6,1800.0,57.5325,57.5325,57.4627,57.4627,1800.0
2014-08-28 12:00:00,57.62,57.7,57.62,57.64,3900.0,57.4826,57.5625,57.4826,57.5026,3900.0
2014-08-28 12:05:00,57.65,57.65,57.65,57.65,300.0,57.5126,57.5126,57.5126,57.5126,300.0
2014-08-28 12:10:00,57.65,57.75,57.65,57.72,1400.0,57.5126,57.6123,57.5126,57.5824,1400.0
2014-08-28 12:15:00,57.72,57.72,57.72,57.72,200.0,57.5824,57.5824,57.5824,57.5824,200.0
2014-08-28 12:20:00,57.71,57.73,57.71,57.73,200.0,57.5724,57.5924,57.5724,57.5924,200.0
2014-08-28 12:25:00,57.7,57.75,57.7,57.73,1700.0,57.5625,57.6123,57.5625,57.5924,1700.0
2014-08-28 12:30:00,57.74,57.77,57.74,57.77,1100.0,57.6024,57.6323,57.6024,57.6323,1100.0
2014-08-28 12:35:00,57.76,57.76,57.76,57.76,100.0,57.6223,57.6223,57.6223,57.6223,100.0
2014-08-28 12:40:00,57.76,57.8,57.73,57.8,1400.0,57.6223,57.6622,57.5924,57.6622,1400.0
2014-08-28 12:45:00,57.81,57.85,57.81,57.82,1400.0,57.6722,57.7121,57.6722,57.6822,1400.0
2014-08-28 12:50:00,57.83,57.83,57.83,57.83,200.0,57.6921,57.6921,57.6921,57.6921,200.0
2014-08-28 12:55:00,57.83,57.83,57.81,57.81,600.0,57.6921,57.6921,57.6722,57.6722,600.0
2014-08-28 13:00:00,57.77,57.78,57.75,57.75,400.0,57.6323,57.6423,57.6123,57.6123,400.0
2014-08-28 13:05:00,57.75,57.75,57.75,57.75,0.0,57.6123,57.6123,57.6123,57.6123,0.0
2014-08-28 13:10:00,57.75,57.77,57.75,57.76,1100.0,57.6123,57.6323,57.6123,57.6223,1100.0
2014-08-28 13:15:00,57.71,57.74,57.71,57.73,800.0,57.5724,57.6024,57.5724,57.5924,800.0
2014-08-28 13:20:00,57.69,57.69,57.68,57.69,300.0,57.5525,57.5525,57.5425,57.5525,300.0
2014-08-28 13:25:00,57.66,57.7,57.66,57.7,1300.0,57.5226,57.5625,57.5226,57.5625,1300.0
2014-08-28 13:30:00,57.68,57.69,57.66,57.69,1200.0,57.5425,57.5525,57.5226,57.5525,1200.0
2014-08-28 13:35:00,57.65,57.68,57.62,57.68,1000.0,57.5126,57.5425,57.4826,57.5425,1000.0
2014-08-28 13:40:00,57.66,57.7,57.66,57.66,1000.0,57.5226,57.5625,57.5226,57.5226,1000.0
2014-08-28 13:45:00,57.68,57.7,57.68,57.7,300.0,57.5425,57.5625,57.5425,57.5625,300.0
2014-08-28 13:50:00,57.68,57.69,57.68,57.69,400.0,57.5425,57.5525,57.5425,57.5525,400.0
2014-08-28 13:55:00,57.69,57.72,57.69,57.71,900.0,57.5525,57.5824,57.5525,57.5724,900.0
2014-08-28 14:00:00,57.73,57.79,57.73,57.79,1600.0,57.5924,57.6522,57.5924,57.6522,1600.0
2014-08-28 14:05:00,57.78,57.79,57.77,57.77,1600.0,57.6423,57.6522,57.6323,57.6323,1600.0
2014-08-28 14:10:00,57.75,57.75,57.73,57.74,700.0,57.6123,57.6123,57.5924,57.6024,700.0
2014-08-28 14:15:00,57.75,57.76,57.73,57.76,800.0,57.6123,57.6223,57.5924,57.6223,800.0
2014-08-28 14:20:00,57.74,57.78,57.73,57.78,2300.0,57.6024,57.6423,57.5924,57.6423,2300.0
2014-08-28 14:25:00,57.76,57.81,57.75,57.81,2400.0,57.6223,57.6722,57.6123,57.6722,2400.0
2014-08-28 14:30:00,57.79,57.79,57.77,57.77,300.0,57.6522,57.6522,57.6323,57.6323,300.0
2014-08-28 14:35:00,57.77,57.77,57.77,57.77,0.0,57.6323,57.6323,57.6323,57.6323,0.0
2014-08-28 14:40:00,57.77,57.78,57.75,57.75,700.0,57.6323,57.6423,57.6123,57.6123,700.0
2014-08-28 14:45:00,57.78,57.78,57.71,57.71,3200.0,57.6423,57.6423,57.5724,57.5724,3200.0
2014-08-28 14:50:00,57.71,57.71,57.57,57.6,3000.0,57.5724,57.5724,57.4328,57.4627,3000.0
2014-08-28 14:55:00,57.63,57.63,57.52,57.52,800.0,57.4926,57.4926,57.3829,57.3829,800.0
2014-08-28 15:00:00,57.53,57.64,57.53,57.61,2600.0,57.3929,57.5026,57.3929,57.4727,2600.0
2014-08-28 15:05:00,57.58,57.59,57.58,57.58,700.0,57.4427,57.4527,57.4427,57.4427,700.0
2014-08-28 15:10:00,57.58,57.64,57.58,57.63,2900.0,57.4427,57.5026,57.4427,57.4926,2900.0
2014-08-28 15:15:00,57.65,57.68,57.65,57.68,1400.0,57.5126,57.5425,57.5126,57.5425,1400.0
2014-08-28 15:20:00,57.7,57.75,57.69,57.71,1800.0,57.5625,57.6123,57.5525,57.5724,1800.0
2014-08-28 15:25:00,57.71,57.71,57.64,57.64,2400.0,57.5724,57.5724,57.5026,57.5026,2400.0
2014-08-28 15:30:00,57.64,57.68,57.64,57.68,2200.0,57.5026,57.5425,57.5026,57.5425,2200.0
2014-08-28 15:35:00,57.68,57.68,57.67,57.68,1400.0,57.5425,57.5425,57.5325,57.5425,1400.0
2014-08-28 15:40:00,57.68,57.7,57.65,57.69,5700.0,57.5425,57.5625,57.5126,57.5525,5700.0
2014-08-28 15:45:00,57.68,57.68,57.63,57.63,1300.0,57.5425,57.5425,57.4926,57.4926,1300.0
2014-08-28 15:50:00,57.62,57.62,57.54,57.54,3000.0,57.4826,57.4826,57.4028,57.4028,3000.0
2014-08-28 15:55:00,57.53,57.56,57.48,57.56,17200.0,57.3929,57.4228,57.343,57.4228,17200.0
2014-08-29 09:30:00,57.67,57.97,57.44,57.44,2200.0,57.5325,57.8318,57.3031,57.3031,2200.0
2014-08-29 09:35:00,57.42,57.49,57.41,57.44,700.0,57.2831,57.353,57.2731,57.3031,700.0
2014-08-29 09:40:00,57.5,57.5,57.43,57.43,200.0,57.3629,57.3629,57.2931,57.2931,200.0
2014-08-29 09:45:00,57.44,57.52,57.42,57.5,1200.0,57.3031,57.3829,57.2831,57.3629,1200.0
2014-08-29 09:50:00,57.42,57.57,57.42,57.57,400.0,57.2831,57.4328,57.2831,57.4328,400.0
2014-08-29 09:55:00,57.61,57.65,57.55,57.65,400.0,57.4727,57.5126,57.4128,57.5126,400.0
2014-08-29 10:00:00,57.61,57.61,57.54,57.6,1100.0,57.4727,57.4727,57.4028,57.4627,1100.0
2014-08-29 10:05:00,57.58,57.6,57.57,57.57,500.0,57.4427,57.4627,57.4328,57.4328,500.0
2014-08-29 10:10:00,57.47,57.47,57.41,57.41,300.0,57.333,57.333,57.2731,57.2731,300.0
2014-08-29 10:15:00,57.52,57.59,57.52,57.57,800.0,57.3829,57.4527,57.3829,57.4328,800.0
2014-08-29 10:20:00,57.64,57.7,57.59,57.59,800.0,57.5026,57.5625,57.4527,57.4527,800.0
2014-08-29 10:25:00,57.63,57.67,57.63,57.63,900.0,57.4926,57.5325,57.4926,57.4926,900.0
2014-08-29 10:30:00,57.64,57.75,57.64,57.75,800.0,57.5026,57.6123,57.5026,57.6123,800.0
2014-08-29 10:35:00,57.75,57.75,57.75,57.75,0.0,57.6123,57.6123,57.6123,57.6123,0.0
2014-08-29 10:40:00,57.72,57.75,57.7,57.71,1900.0,57.5824,57.6123,57.5625,57.5724,1900.0
2014-08-29 10:45:00,57.7,57.7,57.7,57.7,200.0,57.5625,57.5625,57.5625,57.5625,200.0
2014-08-29 10:50:00,57.83,57.83,57.83,57.83,100.0,57.6921,57.6921,57.6921,57.6921,100.0
2014-08-29 10:55:00,57.8,57.96,57.8,57.96,500.0,57.6622,57.8218,57.6622,57.8218,500.0
2014-08-29 11:00:00,57.95,57.95,57.88,57.91,1600.0,57.8119,57.8119,57.742,57.772,1600.0
2014-08-29 11:05:00,57.91,57.94,57.85,57.94,1700.0,57.772,57.8019,57.7121,57.8019,1700.0
2014-08-29 11:10:00,57.92,57.98,57.9,57.98,1400.0,57.7819,57.8418,57.762,57.8418,1400.0
2014-08-29 11:15:00,58.06,58.06,58.06,58.06,200.0,57.9216,57.9216,57.9216,57.9216,200.0
2014-08-29 11:20:00,58.05,58.05,58.02,58.03,700.0,57.9116,57.9116,57.8817,57.8917,700.0
2014-08-29 11:25:00,58.02,58.02,57.98,58.01,500.0,57.8817,57.8817,57.8418,57.8717,500.0
2014-08-29 11:30:00,58.0,58.0,57.98,57.98,600.0,57.8617,57.8617,57.8418,57.8418,600.0
2014-08-29 11:35:00,58.01,58.03,58.01,58.03,300.0,57.8717,57.8917,57.8717,57.8917,300.0
2014-08-29 11:40:00,58.02,58.03,58.02,58.03,500.0,57.8817,57.8917,57.8817,57.8917,500.0
2014-08-29 11:45:00,58.03,58.03,58.03,58.03,0.0,57.8917,57.8917,57.8917,57.8917,0.0
2014-08-29 11:50:00,58.05,58.05,58.05,58.05,100.0,57.9116,57.9116,57.9116,57.9116,100.0
2014-08-29 11:55:00,58.03,58.04,58.0,58.01,1300.0,57.8917,57.9016,57.8617,57.8717,1300.0
2014-08-29 12:00:00,58.03,58.03,58.02,58.02,200.0,57.8917,57.8917,57.8817,57.8817,200.0
2014-08-29 12:05:00,58.06,58.06,58.04,58.04,400.0,57.9216,57.9216,57.9016,57.9016,400.0
2014-08-29 12:10:00,58.04,58.04,58.04,58.04,0.0,57.9016,57.9016,57.9016,57.9016,0.0
2014-08-29 12:15:00,58.06,58.06,58.06,58.06,100.0,57.9216,57.9216,57.9216,57.9216,100.0
2014-08-29 12:20:00,58.03,58.03,57.99,58.0,900.0,57.8917,57.8917,57.8518,57.8617,900.0
2014-08-29 12:25:00,57.97,57.98,57.97,57.98,500.0,57.8318,57.8418,57.8318,57.8418,500.0
2014-08-29 12:30:00,57.97,57.97,57.97,57.97,100.0,57.8318,57.8318,57.8318,57.8318,100.0
2014-08-29 12:35:00,57.95,57.95,57.95,57.95,500.0,57.8119,57.8119,57.8119,57.8119,500.0
2014-08-29 12:40:00,57.93,57.93,57.9,57.9,400.0,57.7919,57.7919,57.762,57.762,400.0
2014-08-29 12:45:00,57.87,57.89,57.86,57.89,500.0,57.7321,57.752,57.7221,57.752,500.0
2014-08-29 12:50:00,57.9,57.91,57.9,57.91,400.0,57.762,57.772,57.762,57.772,400.0
2014-08-29 12:55:00,57.91,57.91,57.91,57.91,0.0,57.772,57.772,57.772,57.772,0.0
2014-08-29 13:00:00,57.99,57.99,57.96,57.99,300.0,57.8518,57.8518,57.8218,57.8518,300.0
2014-08-29 13:05:00,57.97,57.98,57.96,57.96,600.0,57.8318,57.8418,57.8218,57.8218,600.0
2014-08-29 13:10:00,57.97,57.98,57.93,57.93,900.0,57.8318,57.8418,57.7919,57.7919,900.0
2014-08-29 13:15:00,57.92,57.92,57.92,57.92,100.0,57.7819,57.7819,57.7819,57.7819,100.0
2014-08-29 13:20:00,57.92,57.92,57.87,57.9,700.0,57.7819,57.7819,57.7321,57.762,700.0
2014-08-29 13:25:00,57.87,57.87,57.87,57.87,600.0,57.7321,57.7321,57.7321,57.7321,600.0
2014-08-29 13:30:00,57.9,57.9,57.88,57.88,300.0,57.762,57.762,57.742,57.742,300.0
2014-08-29 13:35:00,57.83,57.83,57.83,57.83,100.0,57.6921,57.6921,57.6921,57.6921,100.0
2014-08-29 13:40:00,57.85,57.89,57.85,57.86,400.0,57.7121,57.752,57.7121,57.7221,400.0
2014-08-29 13:45:00,57.86,57.86,57.86,57.86,0.0,57.7221,57.7221,57.7221,57.7221,0.0
2014-08-29 13:50:00,57.88,57.89,57.87,57.89,900.0,57.742,57.752,57.7321,57.752,900.0
2014-08-29 13:55:00,57.95,57.97,57.95,57.97,600.0,57.8119,57.8318,57.8119,57.8318,600.0
2014-08-29 14:00:00,57.99,58.03,57.99,58.01,2200.0,57.8518,57.8917,57.8518,57.8717,2200.0
2014-08-29 14:05:00,58.03,58.06,58.03,58.06,1200.0,57.8917,57.9216,57.8917,57.9216,1200.0
2014-08-29 14:10:00,58.08,58.08,58.06,58.06,1000.0,57.9416,57.9416,57.9216,57.9216,1000.0
2014-08-29 14:15:00,58.07,58.11,58.07,58.11,2100.0,57.9316,57.9715,57.9316,57.9715,2100.0
2014-08-29 14:20:00,58.11,58.11,58.11,58.11,100.0,57.9715,57.9715,57.9715,57.9715,100.0
2014-08-29 14:25:00,58.12,58.16,58.12,58.14,2400.0,57.9815,58.0214,57.9815,58.0014,2400.0
2014-08-29 14:30:00,58.13,58.13,58.1,58.1,800.0,57.9914,57.9914,57.9615,57.9615,800.0
2014-08-29 14:35:00,58.06,58.11,58.05,58.11,700.0,57.9216,57.9715,57.9116,57.9715,700.0
2014-08-29 14:40:00,58.09,58.09,58.04,58.05,1400.0,57.9515,57.9515,57.9016,57.9116,1400.0
2014-08-29 14:45:00,58.05,58.08,58.04,58.04,1600.0,57.9116,57.9416,57.9016,57.9016,1600.0
2014-08-29 14:50:00,58.02,58.05,58.02,58.05,400.0,57.8817,57.9116,57.8817,57.9116,400.0
2014-08-29 14:55:00,58.04,58.04,58.04,58.04,300.0,57.9016,57.9016,57.9016,57.9016,300.0
2014-08-29 15:00:00,58.05,58.08,58.04,58.08,1300.0,57.9116,57.9416,57.9016,57.9416,1300.0
2014-08-29 15:05:00,58.06,58.06,58.04,58.05,700.0,57.9216,57.9216,57.9016,57.9116,700.0
2014-08-29 15:10:00,58.04,58.13,58.04,58.11,3300.0,57.9016,57.9914,57.9016,57.9715,3300.0
2014-08-29 15:15:00,58.12,58.14,58.09,58.13,3700.0,57.9815,58.0014,57.9515,57.9914,3700.0
2014-08-29 15:20:00,58.09,58.09,58.09,58.09,100.0,57.9515,57.9515,57.9515,57.9515,100.0
2014-08-29 15:25:00,58.13,58.13,58.08,58.08,1000.0,57.9914,57.9914,57.9416,57.9416,1000.0
2014-08-29 15:30:00,58.08,58.12,58.08,58.12,700.0,57.9416,57.9815,57.9416,57.9815,700.0
2014-08-29 15:35:00,58.14,58.23,58.14,58.22,2700.0,58.0014,58.0912,58.0014,58.0812,2700.0
2014-08-29 15:40:00,58.23,58.25,58.22,58.23,3100.0,58.0912,58.1111,58.0812,58.0912,3100.0
2014-08-29 15:45:00,58.22,58.25,58.17,58.2,8200.0,58.0812,58.1111,58.0313,58.0613,8200.0
2014-08-29 15:50:00,58.21,58.22,58.09,58.11,13700.0,58.0712,58.0812,57.9515,57.9715,13700.0
2014-08-29 15:55:00,58.14,58.23,58.12,58.16,20800.0,58.0014,58.0912,57.9815,58.0214,20800.0
2014-09-02 09:30:00,58.3,58.3,58.3,58.3,1100.0,58.161,58.161,58.161,58.161,1100.0
2014-09-02 09:35:00,58.27,58.27,58.16,58.16,1300.0,58.1311,58.1311,58.0214,58.0214,1300.0
2014-09-02 09:40:00,58.16,58.16,58.16,58.16,0.0,58.0214,58.0214,58.0214,58.0214,0.0
2014-09-02 09:45:00,58.15,58.43,58.15,58.36,2700.0,58.0114,58.2907,58.0114,58.2209,2700.0
2014-09-02 09:50:00,58.42,58.57,58.42,58.45,2700.0,58.2807,58.4304,58.2807,58.3107,2700.0
2014-09-02 09:55:00,58.45,58.45,58.29,58.43,2500.0,58.3107,58.3107,58.1511,58.2907,2500.0
2014-09-02 10:00:00,58.44,58.64,58.35,58.64,4100.0,58.3007,58.5002,58.2109,58.5002,4100.0
2014-09-02 10:05:00,58.69,58.82,58.68,58.82,2300.0,58.5501,58.6798,58.5401,58.6798,2300.0
2014-09-02 10:10:00,58.83,58.92,58.79,58.92,1400.0,58.6898,58.7795,58.6499,58.7795,1400.0
2014-09-02 10:15:00,58.9,58.94,58.88,58.88,800.0,58.7596,58.7995,58.7396,58.7396,800.0
2014-09-02 10:20:00,58.87,58.93,58.83,58.93,1900.0,58.7297,58.7895,58.6898,58.7895,1900.0
2014-09-02 10:25:00,58.86,58.86,58.82,58.86,800.0,58.7197,58.7197,58.6798,58.7197,800.0
2014-09-02 10:30:00,58.89,59.05,58.84,58.96,3700.0,58.7496,58.9092,58.6997,58.8195,3700.0
2014-09-02 10:35:00,58.93,58.93,58.84,58.89,1300.0,58.7895,58.7895,58.6997,58.7496,1300.0
2014-09-02 10:40:00,58.93,58.93,58.82,58.82,1000.0,58.7895,58.7895,58.6798,58.6798,1000.0
2014-09-02 10:45:00,58.91,59.06,58.91,59.06,3000.0,58.7696,58.9192,58.7696,58.9192,3000.0
2014-09-02 10:50:00,59.05,59.14,58.98,59.14,2800.0,58.9092,58.999,58.8394,58.999,2800.0
2014-09-02 10:55:00,59.12,59.2,59.1,59.15,3300.0,58.9791,59.0589,58.9591,59.009,3300.0
2014-09-02 11:00:00,59.22,59.22,58.97,59.03,2100.0,59.0788,59.0788,58.8294,58.8893,2100.0
2014-09-02 11:05:00,58.96,58.96,58.83,58.83,1300.0,58.8195,58.8195,58.6898,58.6898,1300.0
2014-09-02 11:10:00,58.88,58.91,58.8,58.8,4700.0,58.7396,58.7696,58.6598,58.6598,4700.0
2014-09-02 11:15:00,58.84,58.89,58.71,58.71,1700.0,58.6997,58.7496,58.57,58.57,1700.0
2014-09-02 11:20:00,58.7,58.73,58.68,58.7,1000.0,58.5601,58.59,58.5401,58.5601,1000.0
2014-09-02 11:25:00,58.65,58.69,58.65,58.66,2700.0,58.5102,58.5501,58.5102,58.5202,2700.0
2014-09-02 11:30:00,58.66,58.69,58.66,58.66,900.0,58.5202,58.5501,58.5202,58.5202,900.0
2014-09-02 11:35:00,58.68,58.73,58.67,58.71,1700.0,58.5401,58.59,58.5301,58.57,1700.0
2014-09-02 11:40:00,58.7,58.7,58.66,58.67,1100.0,58.5601,58.5601,58.5202,58.5301,1100.0
2014-09-02 11:45:00,58.67,58.7,58.66,58.69,900.0,58.5301,58.5601,58.5202,58.5501,900.0
2014-09-02 11:50:00,58.69,58.69,58.59,58.59,2700.0,58.5501,58.5501,58.4503,58.4503,2700.0
2014-09-02 11:55:00,58.59,58.64,58.59,58.63,600.0,58.4503,58.5002,58.4503,58.4902,600.0
2014-09-02 12:00:00,58.65,58.66,58.65,58.66,300.0,58.5102,58.5202,58.5102,58.5202,300.0
2014-09-02 12:05:00,58.69,58.69,58.67,58.68,600.0,58.5501,58.5501,58.5301,58.5401,600.0
2014-09-02 12:10:00,58.68,58.76,58.68,58.76,400.0,58.5401,58.6199,58.5401,58.6199,400.0
2014-09-02 12:15:00,58.77,58.91,58.77,58.91,1500.0,58.6299,58.7696,58.6299,58.7696,1500.0
2014-09-02 12:20:00,58.9,58.94,58.88,58.93,400.0,58.7596,58.7995,58.7396,58.7895,400.0
2014-09-02 12:25:00,58.91,58.91,58.87,58.88,1000.0,58.7696,58.7696,58.7297,58.7396,1000.0
2014-09-02 12:30:00,58.83,58.83,58.76,58.77,1400.0,58.6898,58.6898,58.6199,58.6299,1400.0
2014-09-02 12:35:00,58.78,58.78,58.66,58.67,1300.0,58.6399,58.6399,58.5202,58.5301,1300.0
2014-09-02 12:40:00,58.68,58.7,58.6,58.61,1000.0,58.5401,58.5601,58.4603,58.4703,1000.0
2014-09-02 12:45:00,58.62,58.69,58.62,58.66,1700.0,58.4803,58.5501,58.4803,58.5202,1700.0
2014-09-02 12:50:00,58.69,58.69,58.69,58.69,100.0,58.5501,58.5501,58.5501,58.5501,100.0
2014-09-02 12:55:00,58.69,58.69,58.6,58.6,400.0,58.5501,58.5501,58.4603,58.4603,400.0
2014-09-02 13:00:00,58.63,58.63,58.63,58.63,300.0,58.4902,58.4902,58.4902,58.4902,300.0
2014-09-02 13:05:00,58.62,58.69,58.6,58.69,1300.0,58.4803,58.5501,58.4603,58.5501,1300.0
2014-09-02 13:10:00,58.71,58.76,58.71,58.76,1100.0,58.57,58.6199,58.57,58.6199,1100.0
2014-09-02 13:15:00,58.77,58.77,58.71,58.71,200.0,58.6299,58.6299,58.57,58.57,200.0
2014-09-02 13:20:00,58.74,58.74,58.65,58.65,600.0,58.6,58.6,58.5102,58.5102,600.0
2014-09-02 13:25:00,58.66,58.7,58.57,58.57,1900.0,58.5202,58.5601,58.4304,58.4304,1900.0
2014-09-02 13:30:00,58.6,58.6,58.6,58.6,100.0,58.4603,58.4603,58.4603,58.4603,100.0
2014-09-02 13:35:00,58.59,58.77,58.59,58.77,1700.0,58.4503,58.6299,58.4503,58.6299,1700.0
2014-09-02 13:40:00,58.76,58.79,58.76,58.76,1200.0,58.6199,58.6499,58.6199,58.6199,1200.0
2014-09-02 13:45:00,58.76,58.76,58.76,58.76,100.0,58.6199,58.6199,58.6199,58.6199,100.0
2014-09-02 13:50:00,58.71,58.8,58.71,58.8,1600.0,58.57,58.6598,58.57,58.6598,1600.0
2014-09-02 13:55:00,58.83,58.86,58.83,58.86,2600.0,58.6898,58.7197,58.6898,58.7197,2600.0
2014-09-02 14:00:00,58.86,58.9,58.83,58.9,1300.0,58.7197,58.7596,58.6898,58.7596,1300.0
2014-09-02 14:05:00,58.93,58.95,58.91,58.93,2000.0,58.7895,58.8095,58.7696,58.7895,2000.0
2014-09-02 14:10:00,58.93,58.95,58.93,58.93,1100.0,58.7895,58.8095,58.7895,58.7895,1100.0
2014-09-02 14:15:00,58.93,59.01,58.93,59.01,2500.0,58.7895,58.8693,58.7895,58.8693,2500.0
2014-09-02 14:20:00,59.02,59.03,59.0,59.0,1100.0,58.8793,58.8893,58.8594,58.8594,1100.0
2014-09-02 14:25:00,59.03,59.08,59.01,59.08,1300.0,58.8893,58.9392,58.8693,58.9392,1300.0
2014-09-02 14:30:00,59.09,59.09,59.04,59.04,2400.0,58.9491,58.9491,58.8993,58.8993,2400.0
2014-09-02 14:35:00,59.03,59.09,59.03,59.05,3000.0,58.8893,58.9491,58.8893,58.9092,3000.0
2014-09-02 14:40:00,59.05,59.1,59.05,59.07,1200.0,58.9092,58.9591,58.9092,58.9292,1200.0
2014-09-02 14:45:00,59.05,59.06,59.05,59.06,1000.0,58.9092,58.9192,58.9092,58.9192,1000.0
2014-09-02 14:50:00,59.06,59.15,59.05,59.14,4900.0,58.9192,59.009,58.9092,58.999,4900.0
2014-09-02 14:55:00,59.16,59.16,59.15,59.16,2700.0,59.019,59.019,59.009,59.019,2700.0
2014-09-02 15:00:00,59.16,59.19,59.14,59.17,4700.0,59.019,59.0489,58.999,59.029,4700.0
2014-09-02 15:05:00,59.17,59.17,59.15,59.17,1800.0,59.029,59.029,59.009,59.029,1800.0
2014-09-02 15:10:00,59.17,59.17,59.16,59.17,2600.0,59.029,59.029,59.019,59.029,2600.0
2014-09-02 15:15:00,59.16,59.18,59.16,59.17,2300.0,59.019,59.0389,59.019,59.029,2300.0
2014-09-02 15:20:00,59.18,59.18,59.15,59.17,2800.0,59.0389,59.0389,59.009,59.029,2800.0
2014-09-02 15:25:00,59.19,59.21,59.19,59.19,2300.0,59.0489,59.0689,59.0489,59.0489,2300.0
2014-09-02 15:30:00,59.16,59.21,59.15,59.21,4100.0,59.019,59.0689,59.009,59.0689,4100.0
2014-09-02 15:35:00,59.22,59.23,59.18,59.2,4200.0,59.0788,59.0888,59.0389,59.0589,4200.0
2014-09-02 15:40:00,59.19,59.21,59.15,59.19,5300.0,59.0489,59.0689,59.009,59.0489,5300.0
2014-09-02 15:45:00,59.21,59.35,59.2,59.34,9200.0,59.0689,59.2085,59.0589,59.1985,9200.0
2014-09-02 15:50:00,59.34,59.42,59.3,59.36,10000.0,59.1985,59.2784,59.1586,59.2185,10000.0
2014-09-02 15:55:00,59.36,59.44,59.28,59.4,23700.0,59.2185,59.2983,59.1387,59.2584,23700.0
2014-09-03 09:30:00,59.68,59.75,59.68,59.75,2700.0,59.5377,59.6076,59.5377,59.6076,2700.0
2014-09-03 09:35:00,59.63,59.63,59.45,59.59,500.0,59.4879,59.4879,59.3083,59.448,500.0
2014-09-03 09:40:00,59.59,59.59,59.59,59.59,0.0,59.448,59.448,59.448,59.448,0.0
2014-09-03 09:45:00,59.45,59.57,59.42,59.42,500.0,59.3083,59.428,59.2784,59.2784,500.0
2014-09-03 09:50:00,59.4,59.59,59.4,59.46,1900.0,59.2584,59.448,59.2584,59.3183,1900.0
2014-09-03 09:55:00,59.4,59.5,59.36,59.5,1400.0,59.2584,59.3582,59.2185,59.3582,1400.0
2014-09-03 10:00:00,59.51,59.61,59.51,59.54,3200.0,59.3681,59.4679,59.3681,59.3981,3200.0
2014-09-03 10:05:00,59.54,59.67,59.5,59.57,1800.0,59.3981,59.5278,59.3582,59.428,1800.0
2014-09-03 10:10:00,59.64,59.64,59.64,59.64,100.0,59.4978,59.4978,59.4978,59.4978,100.0
2014-09-03 10:15:00,59.65,59.65,59.56,59.56,600.0,59.5078,59.5078,59.418,59.418,600.0
2014-09-03 10:20:00,59.52,59.58,59.46,59.55,2900.0,59.3781,59.438,59.3183,59.408,2900.0
2014-09-03 10:25:00,59.54,59.62,59.49,59.62,2000.0,59.3981,59.4779,59.3482,59.4779,2000.0
2014-09-03 10:30:00,59.66,59.66,59.66,59.66,100.0,59.5178,59.5178,59.5178,59.5178,100.0
2014-09-03 10:35:00,59.61,59.61,59.56,59.57,600.0,59.4679,59.4679,59.418,59.428,600.0
2014-09-03 10:40:00,59.58,59.76,59.56,59.71,3700.0,59.438,59.6175,59.418,59.5677,3700.0
2014-09-03 10:45:00,59.76,59.76,59.69,59.7,1000.0,59.6175,59.6175,59.5477,59.5577,1000.0
2014-09-03 10:50:00,59.74,59.74,59.7,59.7,500.0,59.5976,59.5976,59.5577,59.5577,500.0
2014-09-03 10:55:00,59.66,59.66,59.57,59.61,3900.0,59.5178,59.5178,59.428,59.4679,3900.0
2014-09-03 11:00:00,59.64,59.67,59.58,59.67,4700.0,59.4978,59.5278,59.438,59.5278,4700.0
2014-09-03 11:05:00,59.69,59.72,59.66,59.66,4300.0,59.5477,59.5776,59.5178,59.5178,4300.0
2014-09-03 11:10:00,59.67,59.67,59.55,59.55,2100.0,59.5278,59.5278,59.408,59.408,2100.0
2014-09-03 11:15:00,59.55,59.55,59.53,59.55,900.0,59.408,59.408,59.3881,59.408,900.0
2014-09-03 11:20:00,59.56,59.56,59.52,59.55,2800.0,59.418,59.418,59.3781,59.408,2800.0
2014-09-03 11:25:00,59.54,59.56,59.46,59.46,1600.0,59.3981,59.418,59.3183,59.3183,1600.0
2014-09-03 11:30:00,59.46,59.65,59.44,59.64,3900.0,59.3183,59.5078,59.2983,59.4978,3900.0
2014-09-03 11:35:00,59.61,59.66,59.61,59.62,1500.0,59.4679,59.5178,59.4679,59.4779,1500.0
2014-09-03 11:40:00,59.64,59.66,59.57,59.57,1000.0,59.4978,59.5178,59.428,59.428,1000.0
2014-09-03 11:45:00,59.56,59.56,59.56,59.56,300.0,59.418,59.418,59.418,59.418,300.0
2014-09-03 11:50:00,59.55,59.59,59.55,59.59,800.0,59.408,59.448,59.408,59.448,800.0
2014-09-03 11:55:00,59.56,59.56,59.45,59.48,1400.0,59.418,59.418,59.3083,59.3382,1400.0
2014-09-03 12:00:00,59.46,59.47,59.44,59.47,700.0,59.3183,59.3282,59.2983,59.3282,700.0
2014-09-03 12:05:00,59.48,59.49,59.47,59.49,900.0,59.3382,59.3482,59.3282,59.3482,900.0
2014-09-03 12:10:00,59.54,59.56,59.54,59.56,500.0,59.3981,59.418,59.3981,59.418,500.0
2014-09-03 12:15:00,59.59,59.59,59.53,59.53,400.0,59.448,59.448,59.3881,59.3881,400.0
2014-09-03 12:20:00,59.49,59.49,59.49,59.49,100.0,59.3482,59.3482,59.3482,59.3482,100.0
2014-09-03 12:25:00,59.49,59.5,59.46,59.46,1100.0,59.3482,59.3582,59.3183,59.3183,1100.0
2014-09-03 12:30:00,59.45,59.49,59.45,59.49,3100.0,59.3083,59.3482,59.3083,59.3482,3100.0
2014-09-03 12:35:00,59.46,59.47,59.46,59.46,300.0,59.3183,59.3282,59.3183,59.3183,300.0
2014-09-03 12:40:00,59.5,59.55,59.5,59.55,1500.0,59.3582,59.408,59.3582,59.408,1500.0
2014-09-03 12:45:00,59.58,59.58,59.48,59.48,1100.0,59.438,59.438,59.3382,59.3382,1100.0
2014-09-03 12:50:00,59.46,59.46,59.45,59.45,300.0,59.3183,59.3183,59.3083,59.3083,300.0
2014-09-03 12:55:00,59.47,59.53,59.47,59.49,1500.0,59.3282,59.3881,59.3282,59.3482,1500.0
2014-09-03 13:00:00,59.52,59.53,59.46,59.46,800.0,59.3781,59.3881,59.3183,59.3183,800.0
2014-09-03 13:05:00,59.53,59.57,59.53,59.57,200.0,59.3881,59.428,59.3881,59.428,200.0
2014-09-03 13:10:00,59.54,59.54,59.54,59.54,200.0,59.3981,59.3981,59.3981,59.3981,200.0
2014-09-03 13:15:00,59.51,59.51,59.5,59.5,900.0,59.3681,59.3681,59.3582,59.3582,900.0
2014-09-03 13:20:00,59.52,59.52,59.46,59.51,400.0,59.3781,59.3781,59.3183,59.3681,400.0
2014-09-03 13:25:00,59.51,59.51,59.45,59.45,300.0,59.3681,59.3681,59.3083,59.3083,300.0
2014-09-03 13:30:00,59.46,59.51,59.46,59.51,800.0,59.3183,59.3681,59.3183,59.3681,800.0
2014-09-03 13:35:00,59.53,59.53,59.45,59.46,2300.0,59.3881,59.3881,59.3083,59.3183,2300.0
2014-09-03 13:40:00,59.46,59.49,59.45,59.49,1400.0,59.3183,59.3482,59.3083,59.3482,1400.0
2014-09-03 13:45:00,59.48,59.48,59.47,59.47,400.0,59.3382,59.3382,59.3282,59.3282,400.0
2014-09-03 13:50:00,59.45,59.49,59.43,59.49,7200.0,59.3083,59.3482,59.2883,59.3482,7200.0
2014-09-03 13:55:00,59.46,59.53,59.46,59.53,700.0,59.3183,59.3881,59.3183,59.3881,700.0
2014-09-03 14:00:00,59.51,59.51,59.47,59.47,400.0,59.3681,59.3681,59.3282,59.3282,400.0
2014-09-03 14:05:00,59.51,59.51,59.5,59.5,300.0,59.3681,59.3681,59.3582,59.3582,300.0
2014-09-03 14:10:00,59.54,59.54,59.48,59.48,500.0,59.3981,59.3981,59.3382,59.3382,500.0
2014-09-03 14:15:00,59.45,59.48,59.43,59.43,600.0,59.3083,59.3382,59.2883,59.2883,600.0
2014-09-03 14:20:00,59.41,59.41,59.35,59.35,700.0,59.2684,59.2684,59.2085,59.2085,700.0
2014-09-03 14:25:00,59.4,59.4,59.3,59.33,1400.0,59.2584,59.2584,59.1586,59.1886,1400.0
2014-09-03 14:30:00,59.33,59.36,59.33,59.36,500.0,59.1886,59.2185,59.1886,59.2185,500.0
2014-09-03 14:35:00,59.32,59.32,59.29,59.3,1100.0,59.1786,59.1786,59.1487,59.1586,1100.0
2014-09-03 14:40:00,59.28,59.3,59.28,59.3,2100.0,59.1387,59.1586,59.1387,59.1586,2100.0
2014-09-03 14:45:00,59.3,59.33,59.3,59.31,2100.0,59.1586,59.1886,59.1586,59.1686,2100.0
2014-09-03 14:50:00,59.29,59.31,59.27,59.31,1600.0,59.1487,59.1686,59.1287,59.1686,1600.0
2014-09-03 14:55:00,59.32,59.37,59.25,59.37,3100.0,59.1786,59.2285,59.1088,59.2285,3100.0
2014-09-03 15:00:00,59.32,59.37,59.32,59.36,3100.0,59.1786,59.2285,59.1786,59.2185,3100.0
2014-09-03 15:05:00,59.34,59.36,59.34,59.36,600.0,59.1985,59.2185,59.1985,59.2185,600.0
2014-09-03 15:10:00,59.35,59.37,59.33,59.37,2100.0,59.2085,59.2285,59.1886,59.2285,2100.0
2014-09-03 15:15:00,59.37,59.38,59.35,59.38,2200.0,59.2285,59.2385,59.2085,59.2385,2200.0
2014-09-03 15:20:00,59.38,59.49,59.38,59.49,5700.0,59.2385,59.3482,59.2385,59.3482,5700.0
2014-09-03 15:25:00,59.46,59.46,59.41,59.45,600.0,59.3183,59.3183,59.2684,59.3083,600.0
2014-09-03 15:30:00,59.45,59.47,59.42,59.43,4900.0,59.3083,59.3282,59.2784,59.2883,4900.0
2014-09-03 15:35:00,59.45,59.49,59.44,59.44,4000.0,59.3083,59.3482,59.2983,59.2983,4000.0
2014-09-03 15:40:00,59.45,59.45,59.32,59.36,4600.0,59.3083,59.3083,59.1786,59.2185,4600.0
2014-09-03 15:45:00,59.37,59.4,59.3,59.38,9300.0,59.2285,59.2584,59.1586,59.2385,9300.0
2014-09-03 15:50:00,59.42,59.42,59.22,59.26,11300.0,59.2784,59.2784,59.0788,59.1187,11300.0
2014-09-03 15:55:00,59.26,59.49,59.26,59.47,25800.0,59.1187,59.3482,59.1187,59.3282,25800.0
2014-09-04 09:30:00,59.45,59.48,59.37,59.37,900.0,59.3083,59.3382,59.2285,59.2285,900.0
2014-09-04 09:35:00,59.58,59.9,59.58,59.87,900.0,59.438,59.7572,59.438,59.7273,900.0
2014-09-04 09:40:00,59.82,59.86,59.8,59.8,900.0,59.6774,59.7173,59.6575,59.6575,900.0
2014-09-04 09:45:00,59.83,59.88,59.75,59.8,1200.0,59.6874,59.7373,59.6076,59.6575,1200.0
2014-09-04 09:50:00,59.73,59.73,59.64,59.66,1300.0,59.5876,59.5876,59.4978,59.5178,1300.0
2014-09-04 09:55:00,59.67,59.67,59.6,59.6,600.0,59.5278,59.5278,59.4579,59.4579,600.0
2014-09-04 10:00:00,59.6,59.68,59.54,59.54,1300.0,59.4579,59.5377,59.3981,59.3981,1300.0
2014-09-04 10:05:00,59.5,59.59,59.5,59.57,1600.0,59.3582,59.448,59.3582,59.428,1600.0
2014-09-04 10:10:00,59.55,59.82,59.55,59.77,1700.0,59.408,59.6774,59.408,59.6275,1700.0
2014-09-04 10:15:00,59.83,59.83,59.83,59.83,200.0,59.6874,59.6874,59.6874,59.6874,200.0
2014-09-04 10:20:00,59.77,59.77,59.72,59.77,1100.0,59.6275,59.6275,59.5776,59.6275,1100.0
2014-09-04 10:25:00,59.77,59.77,59.77,59.77,200.0,59.6275,59.6275,59.6275,59.6275,200.0
2014-09-04 10:30:00,59.8,59.82,59.8,59.8,1200.0,59.6575,59.6774,59.6575,59.6575,1200.0
2014-09-04 10:35:00,59.78,59.78,59.74,59.74,400.0,59.6375,59.6375,59.5976,59.5976,400.0
2014-09-04 10:40:00,59.76,59.82,59.76,59.82,1300.0,59.6175,59.6774,59.6175,59.6774,1300.0
2014-09-04 10:45:00,59.8,59.8,59.8,59.8,700.0,59.6575,59.6575,59.6575,59.6575,700.0
2014-09-04 10:50:00,59.79,59.88,59.79,59.88,1800.0,59.6475,59.7373,59.6475,59.7373,1800.0
2014-09-04 10:55:00,59.94,59.94,59.89,59.89,400.0,59.7971,59.7971,59.7472,59.7472,400.0
2014-09-04 11:00:00,59.91,60.01,59.88,60.01,2500.0,59.7672,59.867,59.7373,59.867,2500.0
2014-09-04 11:05:00,60.05,60.05,60.02,60.05,1100.0,59.9069,59.9069,59.8769,59.9069,1100.0
2014-09-04 11:10:00,60.04,60.04,59.94,59.95,2600.0,59.8969,59.8969,59.7971,59.8071,2600.0
2014-09-04 11:15:00,59.93,59.95,59.93,59.95,1200.0,59.7871,59.8071,59.7871,59.8071,1200.0
2014-09-04 11:20:00,59.98,59.98,59.93,59.93,1200.0,59.837,59.837,59.7871,59.7871,1200.0
2014-09-04 11:25:00,59.87,59.87,59.78,59.8,1500.0,59.7273,59.7273,59.6375,59.6575,1500.0
2014-09-04 11:30:00,59.79,59.8,59.77,59.77,700.0,59.6475,59.6575,59.6275,59.6275,700.0
2014-09-04 11:35:00,59.73,59.73,59.71,59.73,800.0,59.5876,59.5876,59.5677,59.5876,800.0
2014-09-04 11:40:00,59.74,59.77,59.71,59.71,1500.0,59.5976,59.6275,59.5677,59.5677,1500.0
2014-09-04 11:45:00,59.71,59.71,59.67,59.68,600.0,59.5677,59.5677,59.5278,59.5377,600.0
2014-09-04 11:50:00,59.71,59.75,59.71,59.75,200.0,59.5677,59.6076,59.5677,59.6076,200.0
2014-09-04 11:55:00,59.75,59.75,59.71,59.74,600.0,59.6076,59.6076,59.5677,59.5976,600.0
2014-09-04 12:00:00,59.73,59.73,59.7,59.72,900.0,59.5876,59.5876,59.5577,59.5776,900.0
2014-09-04 12:05:00,59.75,59.75,59.71,59.73,300.0,59.6076,59.6076,59.5677,59.5876,300.0
2014-09-04 12:10:00,59.68,59.68,59.68,59.68,300.0,59.5377,59.5377,59.5377,59.5377,300.0
2014-09-04 12:15:00,59.62,59.66,59.62,59.62,300.0,59.4779,59.5178,59.4779,59.4779,300.0
2014-09-04 12:20:00,59.66,59.66,59.59,59.59,500.0,59.5178,59.5178,59.448,59.448,500.0
2014-09-04 12:25:00,59.57,59.57,59.57,59.57,100.0,59.428,59.428,59.428,59.428,100.0
2014-09-04 12:30:00,59.58,59.64,59.58,59.61,900.0,59.438,59.4978,59.438,59.4679,900.0
2014-09-04 12:35:00,59.64,59.66,59.64,59.66,300.0,59.4978,59.5178,59.4978,59.5178,300.0
2014-09-04 12:40:00,59.64,59.68,59.64,59.68,700.0,59.4978,59.5377,59.4978,59.5377,700.0
2014-09-04 12:45:00,59.63,59.63,59.55,59.55,500.0,59.4879,59.4879,59.408,59.408,500.0
2014-09-04 12:50:00,59.56,59.57,59.56,59.57,500.0,59.418,59.428,59.418,59.428,500.0
2014-09-04 12:55:00,59.52,59.52,59.5,59.5,400.0,59.3781,59.3781,59.3582,59.3582,400.0
2014-09-04 13:00:00,59.52,59.56,59.52,59.56,200.0,59.3781,59.418,59.3781,59.418,200.0
2014-09-04 13:05:00,59.51,59.56,59.51,59.54,800.0,59.3681,59.418,59.3681,59.3981,800.0
2014-09-04 13:10:00,59.55,59.55,59.53,59.53,200.0,59.408,59.408,59.3881,59.3881,200.0
2014-09-04 13:15:00,59.53,59.53,59.53,59.53,300.0,59.3881,59.3881,59.3881,59.3881,300.0
2014-09-04 13:20:00,59.49,59.49,59.46,59.46,1400.0,59.3482,59.3482,59.3183,59.3183,1400.0
2014-09-04 13:25:00,59.46,59.46,59.46,59.46,100.0,59.3183,59.3183,59.3183,59.3183,100.0
2014-09-04 13:30:00,59.44,59.45,59.39,59.39,600.0,59.2983,59.3083,59.2484,59.2484,600.0
2014-09-04 13:35:00,59.41,59.41,59.41,59.41,400.0,59.2684,59.2684,59.2684,59.2684,400.0
2014-09-04 13:40:00,59.41,59.45,59.41,59.43,700.0,59.2684,59.3083,59.2684,59.2883,700.0
2014-09-04 13:45:00,59.41,59.41,59.39,59.4,600.0,59.2684,59.2684,59.2484,59.2584,600.0
2014-09-04 13:50:00,59.39,59.39,59.36,59.36,200.0,59.2484,59.2484,59.2185,59.2185,200.0
2014-09-04 13:55:00,59.35,59.44,59.35,59.44,600.0,59.2085,59.2983,59.2085,59.2983,600.0
2014-09-04 14:00:00,59.45,59.53,59.42,59.53,1400.0,59.3083,59.3881,59.2784,59.3881,1400.0
2014-09-04 14:05:00,59.57,59.57,59.51,59.51,700.0,59.428,59.428,59.3681,59.3681,700.0
2014-09-04 14:10:00,59.55,59.6,59.55,59.57,700.0,59.408,59.4579,59.408,59.428,700.0
2014-09-04 14:15:00,59.51,59.54,59.51,59.54,400.0,59.3681,59.3981,59.3681,59.3981,400.0
2014-09-04 14:20:00,59.5,59.5,59.5,59.5,500.0,59.3582,59.3582,59.3582,59.3582,500.0
2014-09-04 14:25:00,59.53,59.53,59.48,59.53,1300.0,59.3881,59.3881,59.3382,59.3881,1300.0
2014-09-04 14:30:00,59.51,59.51,59.43,59.43,400.0,59.3681,59.3681,59.2883,59.2883,400.0
2014-09-04 14:35:00,59.45,59.46,59.45,59.46,400.0,59.3083,59.3183,59.3083,59.3183,400.0
2014-09-04 14:40:00,59.42,59.46,59.42,59.42,700.0,59.2784,59.3183,59.2784,59.2784,700.0
2014-09-04 14:45:00,59.42,59.42,59.34,59.34,500.0,59.2784,59.2784,59.1985,59.1985,500.0
2014-09-04 14:50:00,59.32,59.41,59.32,59.41,1100.0,59.1786,59.2684,59.1786,59.2684,1100.0
2014-09-04 14:55:00,59.42,59.42,59.34,59.34,700.0,59.2784,59.2784,59.1985,59.1985,700.0
2014-09-04 15:00:00,59.36,59.36,59.31,59.36,900.0,59.2185,59.2185,59.1686,59.2185,900.0
2014-09-04 15:05:00,59.33,59.33,59.33,59.33,200.0,59.1886,59.1886,59.1886,59.1886,200.0
2014-09-04 15:10:00,59.27,59.27,59.22,59.26,700.0,59.1287,59.1287,59.0788,59.1187,700.0
2014-09-04 15:15:00,59.27,59.29,59.19,59.2,1400.0,59.1287,59.1487,59.0489,59.0589,1400.0
2014-09-04 15:20:00,59.18,59.27,59.18,59.27,800.0,59.0389,59.1287,59.0389,59.1287,800.0
2014-09-04 15:25:00,59.25,59.27,59.24,59.25,1300.0,59.1088,59.1287,59.0988,59.1088,1300.0
2014-09-04 15:30:00,59.29,59.31,59.22,59.3,2800.0,59.1487,59.1686,59.0788,59.1586,2800.0
2014-09-04 15:35:00,59.31,59.34,59.3,59.31,3400.0,59.1686,59.1985,59.1586,59.1686,3400.0
2014-09-04 15:40:00,59.3,59.3,59.18,59.23,10800.0,59.1586,59.1586,59.0389,59.0888,10800.0
2014-09-04 15:45:00,59.2,59.27,59.17,59.23,2700.0,59.0589,59.1287,59.029,59.0888,2700.0
2014-09-04 15:50:00,59.23,59.23,59.19,59.2,1500.0,59.0888,59.0888,59.0489,59.0589,1500.0
2014-09-04 15:55:00,59.2,59.3,59.17,59.24,10400.0,59.0589,59.1586,59.029,59.0988,10400.0
2014-09-05 09:30:00,59.11,59.37,59.11,59.37,2200.0,58.9691,59.2285,58.9691,59.2285,2200.0
2014-09-05 09:35:00,59.1,59.12,59.1,59.12,200.0,58.9591,58.9791,58.9591,58.9791,200.0
2014-09-05 09:40:00,59.07,59.24,58.97,59.14,5400.0,58.9292,59.0988,58.8294,58.999,5400.0
2014-09-05 09:45:00,59.14,59.26,59.14,59.22,2400.0,58.999,59.1187,58.999,59.0788,2400.0
2014-09-05 09:50:00,59.22,59.22,59.22,59.22,0.0,59.0788,59.0788,59.0788,59.0788,0.0
2014-09-05 09:55:00,59.37,59.51,59.37,59.51,700.0,59.2285,59.3681,59.2285,59.3681,700.0
2014-09-05 10:00:00,59.5,59.5,59.5,59.5,100.0,59.3582,59.3582,59.3582,59.3582,100.0
2014-09-05 10:05:00,59.46,59.53,59.41,59.53,700.0,59.3183,59.3881,59.2684,59.3881,700.0
2014-09-05 10:10:00,59.43,59.43,59.39,59.39,200.0,59.2883,59.2883,59.2484,59.2484,200.0
2014-09-05 10:15:00,59.32,59.32,59.25,59.25,300.0,59.1786,59.1786,59.1088,59.1088,300.0
2014-09-05 10:20:00,59.25,59.25,59.25,59.25,0.0,59.1088,59.1088,59.1088,59.1088,0.0
2014-09-05 10:25:00,59.28,59.33,59.28,59.33,1200.0,59.1387,59.1886,59.1387,59.1886,1200.0
2014-09-05 10:30:00,59.31,59.31,59.25,59.25,800.0,59.1686,59.1686,59.1088,59.1088,800.0
2014-09-05 10:35:00,59.34,59.35,59.19,59.19,700.0,59.1985,59.2085,59.0489,59.0489,700.0
2014-09-05 10:40:00,59.1,59.2,59.1,59.15,300.0,58.9591,59.0589,58.9591,59.009,300.0
2014-09-05 10:45:00,59.21,59.22,59.13,59.13,600.0,59.0689,59.0788,58.989,58.989,600.0
2014-09-05 10:50:00,59.08,59.16,59.03,59.1,1900.0,58.9392,59.019,58.8893,58.9591,1900.0
2014-09-05 10:55:00,59.1,59.1,59.1,59.1,0.0,58.9591,58.9591,58.9591,58.9591,0.0
2014-09-05 11:00:00,59.09,59.3,59.09,59.3,500.0,58.9491,59.1586,58.9491,59.1586,500.0
2014-09-05 11:05:00,59.31,59.38,59.31,59.38,1000.0,59.1686,59.2385,59.1686,59.2385,1000.0
2014-09-05 11:10:00,59.38,59.38,59.38,59.38,0.0,59.2385,59.2385,59.2385,59.2385,0.0
2014-09-05 11:15:00,59.29,59.29,59.29,59.29,500.0,59.1487,59.1487,59.1487,59.1487,500.0
2014-09-05 11:20:00,59.29,59.29,59.29,59.29,0.0,59.1487,59.1487,59.1487,59.1487,0.0
2014-09-05 11:25:00,59.41,59.41,59.36,59.36,300.0,59.2684,59.2684,59.2185,59.2185,300.0
2014-09-05 11:30:00,59.36,59.36,59.27,59.27,600.0,59.2185,59.2185,59.1287,59.1287,600.0
2014-09-05 11:35:00,59.32,59.32,59.28,59.28,200.0,59.1786,59.1786,59.1387,59.1387,200.0
2014-09-05 11:40:00,59.33,59.39,59.31,59.39,600.0,59.1886,59.2484,59.1686,59.2484,600.0
2014-09-05 11:45:00,59.32,59.32,59.32,59.32,200.0,59.1786,59.1786,59.1786,59.1786,200.0
2014-09-05 11:50:00,59.39,59.39,59.39,59.39,100.0,59.2484,59.2484,59.2484,59.2484,100.0
2014-09-05 11:55:00,59.39,59.43,59.39,59.43,300.0,59.2484,59.2883,59.2484,59.2883,300.0
2014-09-05 12:00:00,59.42,59.43,59.42,59.43,200.0,59.2784,59.2883,59.2784,59.2883,200.0
2014-09-05 12:05:00,59.46,59.46,59.46,59.46,200.0,59.3183,59.3183,59.3183,59.3183,200.0
2014-09-05 12:10:00,59.51,59.51,59.51,59.51,100.0,59.3681,59.3681,59.3681,59.3681,100.0
2014-09-05 12:15:00,59.51,59.51,59.51,59.51,0.0,59.3681,59.3681,59.3681,59.3681,0.0
2014-09-05 12:20:00,59.48,59.48,59.48,59.48,200.0,59.3382,59.3382,59.3382,59.3382,200.0
2014-09-05 12:25:00,59.48,59.49,59.47,59.47,500.0,59.3382,59.3482,59.3282,59.3282,500.0
2014-09-05 12:30:00,59.53,59.56,59.52,59.56,1000.0,59.3881,59.418,59.3781,59.418,1000.0
2014-09-05 12:35:00,59.5,59.57,59.5,59.52,800.0,59.3582,59.428,59.3582,59.3781,800.0
2014-09-05 12:40:00,59.58,59.58,59.58,59.58,200.0,59.438,59.438,59.438,59.438,200.0
2014-09-05 12:45:00,59.65,59.65,59.57,59.57,200.0,59.5078,59.5078,59.428,59.428,200.0
2014-09-05 12:50:00,59.54,59.62,59.52,59.58,3400.0,59.3981,59.4779,59.3781,59.438,3400.0
2014-09-05 12:55:00,59.6,59.65,59.58,59.6,2300.0,59.4579,59.5078,59.438,59.4579,2300.0
2014-09-05 13:00:00,59.64,59.64,59.62,59.62,200.0,59.4978,59.4978,59.4779,59.4779,200.0
2014-09-05 13:05:00,59.59,59.67,59.59,59.67,300.0,59.448,59.5278,59.448,59.5278,300.0
2014-09-05 13:10:00,59.66,59.66,59.64,59.65,400.0,59.5178,59.5178,59.4978,59.5078,400.0
2014-09-05 13:15:00,59.65,59.71,59.65,59.71,1000.0,59.5078,59.5677,59.5078,59.5677,1000.0
2014-09-05 13:20:00,59.75,59.75,59.75,59.75,400.0,59.6076,59.6076,59.6076,59.6076,400.0
2014-09-05 13:25:00,59.75,59.75,59.75,59.75,0.0,59.6076,59.6076,59.6076,59.6076,0.0
2014-09-05 13:30:00,59.74,59.74,59.72,59.72,2200.0,59.5976,59.5976,59.5776,59.5776,2200.0
2014-09-05 13:35:00,59.68,59.68,59.64,59.65,1400.0,59.5377,59.5377,59.4978,59.5078,1400.0
2014-09-05 13:40:00,59.65,59.67,59.64,59.66,2700.0,59.5078,59.5278,59.4978,59.5178,2700.0
2014-09-05 13:45:00,59.66,59.66,59.64,59.64,400.0,59.5178,59.5178,59.4978,59.4978,400.0
2014-09-05 13:50:00,59.65,59.65,59.62,59.65,5600.0,59.5078,59.5078,59.4779,59.5078,5600.0
2014-09-05 13:55:00,59.67,59.7,59.67,59.7,300.0,59.5278,59.5577,59.5278,59.5577,300.0
2014-09-05 14:00:00,59.72,59.77,59.72,59.77,600.0,59.5776,59.6275,59.5776,59.6275,600.0
2014-09-05 14:05:00,59.78,59.83,59.78,59.79,600.0,59.6375,59.6874,59.6375,59.6475,600.0
2014-09-05 14:10:00,59.77,59.8,59.71,59.76,600.0,59.6275,59.6575,59.5677,59.6175,600.0
2014-09-05 14:15:00,59.76,59.76,59.76,59.76,0.0,59.6175,59.6175,59.6175,59.6175,0.0
2014-09-05 14:20:00,59.78,59.78,59.75,59.75,600.0,59.6375,59.6375,59.6076,59.6076,600.0
2014-09-05 14:25:00,59.74,59.77,59.72,59.72,1000.0,59.5976,59.6275,59.5776,59.5776,1000.0
2014-09-05 14:30:00,59.73,59.9,59.73,59.9,4600.0,59.5876,59.7572,59.5876,59.7572,4600.0
2014-09-05 14:35:00,59.89,59.91,59.84,59.85,1100.0,59.7472,59.7672,59.6974,59.7073,1100.0
2014-09-05 14:40:00,59.85,59.85,59.82,59.84,300.0,59.7073,59.7073,59.6774,59.6974,300.0
2014-09-05 14:45:00,59.85,59.87,59.85,59.87,500.0,59.7073,59.7273,59.7073,59.7273,500.0
2014-09-05 14:50:00,59.81,59.84,59.8,59.84,1000.0,59.6674,59.6974,59.6575,59.6974,1000.0
2014-09-05 14:55:00,59.81,59.81,59.77,59.81,500.0,59.6674,59.6674,59.6275,59.6674,500.0
2014-09-05 15:00:00,59.81,59.86,59.79,59.84,1200.0,59.6674,59.7173,59.6475,59.6974,1200.0
2014-09-05 15:05:00,59.85,59.88,59.83,59.85,1500.0,59.7073,59.7373,59.6874,59.7073,1500.0
2014-09-05 15:10:00,59.85,59.88,59.81,59.88,3800.0,59.7073,59.7373,59.6674,59.7373,3800.0
2014-09-05 15:15:00,59.88,59.96,59.88,59.96,1800.0,59.7373,59.8171,59.7373,59.8171,1800.0
2014-09-05 15:20:00,59.97,59.98,59.94,59.94,800.0,59.827,59.837,59.7971,59.7971,800.0
2014-09-05 15:25:00,59.94,59.96,59.87,59.87,1700.0,59.7971,59.8171,59.7273,59.7273,1700.0
2014-09-05 15:30:00,59.85,59.85,59.83,59.84,1900.0,59.7073,59.7073,59.6874,59.6974,1900.0
2014-09-05 15:35:00,59.83,59.83,59.8,59.83,1700.0,59.6874,59.6874,59.6575,59.6874,1700.0
2014-09-05 15:40:00,59.82,59.94,59.82,59.94,6200.0,59.6774,59.7971,59.6774,59.7971,6200.0
2014-09-05 15:45:00,59.94,60.0,59.91,59.98,6000.0,59.7971,59.857,59.7672,59.837,6000.0
2014-09-05 15:50:00,60.0,60.01,59.99,59.99,5700.0,59.857,59.867,59.847,59.847,5700.0
2014-09-05 15:55:00,59.99,60.04,59.96,60.02,7500.0,59.847,59.8969,59.8171,59.8769,7500.0
2014-09-08 09:30:00,59.74,60.12,59.72,59.86,1300.0,59.6175,59.9967,59.5975,59.7372,1300.0
2014-09-08 09:35:00,59.83,59.94,59.83,59.91,1100.0,59.7073,59.8171,59.7073,59.7871,1100.0
2014-09-08 09:40:00,60.03,60.03,59.93,60.03,300.0,59.9069,59.9069,59.8071,59.9069,300.0
2014-09-08 09:45:00,60.03,60.03,59.91,59.91,300.0,59.9069,59.9069,59.7871,59.7871,300.0
2014-09-08 09:50:00,60.0,60.03,59.95,59.95,1200.0,59.8769,59.9069,59.827,59.827,1200.0
2014-09-08 09:55:00,60.05,60.05,60.04,60.04,300.0,59.9268,59.9268,59.9169,59.9169,300.0
2014-09-08 10:00:00,59.96,59.96,59.86,59.86,1600.0,59.837,59.837,59.7372,59.7372,1600.0
2014-09-08 10:05:00,59.86,59.91,59.84,59.84,800.0,59.7372,59.7871,59.7173,59.7173,800.0
2014-09-08 10:10:00,59.84,59.85,59.77,59.77,1600.0,59.7173,59.7273,59.6474,59.6474,1600.0
2014-09-08 10:15:00,59.76,59.82,59.64,59.64,1600.0,59.6374,59.6973,59.5177,59.5177,1600.0
2014-09-08 10:20:00,59.61,59.61,59.47,59.47,800.0,59.4877,59.4877,59.348,59.348,800.0
2014-09-08 10:25:00,59.5,59.56,59.5,59.52,2900.0,59.378,59.4378,59.378,59.3979,2900.0
2014-09-08 10:30:00,59.49,59.5,59.38,59.45,5700.0,59.368,59.378,59.2582,59.3281,5700.0
2014-09-08 10:35:00,59.45,59.54,59.45,59.51,2200.0,59.3281,59.4179,59.3281,59.388,2200.0
2014-09-08 10:40:00,59.55,59.59,59.51,59.51,600.0,59.4279,59.4678,59.388,59.388,600.0
2014-09-08 10:45:00,59.54,59.58,59.54,59.58,300.0,59.4179,59.4578,59.4179,59.4578,300.0
2014-09-08 10:50:00,59.6,59.63,59.58,59.61,1200.0,59.4778,59.5077,59.4578,59.4877,1200.0
2014-09-08 10:55:00,59.63,59.98,59.63,59.98,2100.0,59.5077,59.857,59.5077,59.857,2100.0
2014-09-08 11:00:00,60.0,60.0,59.83,59.83,1300.0,59.8769,59.8769,59.7073,59.7073,1300.0
2014-09-08 11:05:00,59.8,59.86,59.8,59.86,700.0,59.6774,59.7372,59.6774,59.7372,700.0
2014-09-08 11:10:00,59.85,59.85,59.81,59.81,300.0,59.7273,59.7273,59.6873,59.6873,300.0
2014-09-08 11:15:00,59.81,59.81,59.77,59.77,700.0,59.6873,59.6873,59.6474,59.6474,700.0
2014-09-08 11:20:00,59.8,59.88,59.8,59.88,600.0,59.6774,59.7572,59.6774,59.7572,600.0
2014-09-08 11:25:00,59.87,59.87,59.82,59.86,700.0,59.7472,59.7472,59.6973,59.7372,700.0
2014-09-08 11:30:00,59.86,59.86,59.86,59.86,0.0,59.7372,59.7372,59.7372,59.7372,0.0
2014-09-08 11:35:00,59.83,59.83,59.77,59.77,600.0,59.7073,59.7073,59.6474,59.6474,600.0
2014-09-08 11:40:00,59.74,59.74,59.68,59.68,700.0,59.6175,59.6175,59.5576,59.5576,700.0
2014-09-08 11:45:00,59.67,59.67,59.6,59.6,1200.0,59.5476,59.5476,59.4778,59.4778,1200.0
2014-09-08 11:50:00,59.57,59.58,59.52,59.56,1800.0,59.4478,59.4578,59.3979,59.4378,1800.0
2014-09-08 11:55:00,59.6,59.72,59.6,59.71,1000.0,59.4778,59.5975,59.4778,59.5875,1000.0
2014-09-08 12:00:00,59.62,59.65,59.62,59.65,300.0,59.4977,59.5277,59.4977,59.5277,300.0
2014-09-08 12:05:00,59.59,59.59,59.59,59.59,100.0,59.4678,59.4678,59.4678,59.4678,100.0
2014-09-08 12:10:00,59.62,59.66,59.62,59.66,500.0,59.4977,59.5376,59.4977,59.5376,500.0
2014-09-08 12:15:00,59.65,59.65,59.63,59.64,600.0,59.5277,59.5277,59.5077,59.5177,600.0
2014-09-08 12:20:00,59.63,59.63,59.63,59.63,600.0,59.5077,59.5077,59.5077,59.5077,600.0
2014-09-08 12:25:00,59.6,59.6,59.6,59.6,100.0,59.4778,59.4778,59.4778,59.4778,100.0
2014-09-08 12:30:00,59.65,59.68,59.65,59.67,400.0,59.5277,59.5576,59.5277,59.5476,400.0
2014-09-08 12:35:00,59.69,59.69,59.69,59.69,200.0,59.5676,59.5676,59.5676,59.5676,200.0
2014-09-08 12:40:00,59.65,59.65,59.65,59.65,100.0,59.5277,59.5277,59.5277,59.5277,100.0
2014-09-08 12:45:00,59.67,59.68,59.67,59.68,400.0,59.5476,59.5576,59.5476,59.5576,400.0
2014-09-08 12:50:00,59.63,59.63,59.63,59.63,200.0,59.5077,59.5077,59.5077,59.5077,200.0
2014-09-08 12:55:00,59.6,59.66,59.6,59.66,900.0,59.4778,59.5376,59.4778,59.5376,900.0
2014-09-08 13:00:00,59.7,59.7,59.68,59.69,600.0,59.5776,59.5776,59.5576,59.5676,600.0
2014-09-08 13:05:00,59.65,59.65,59.55,59.55,800.0,59.5277,59.5277,59.4279,59.4279,800.0
2014-09-08 13:10:00,59.58,59.58,59.58,59.58,200.0,59.4578,59.4578,59.4578,59.4578,200.0
2014-09-08 13:15:00,59.55,59.55,59.5,59.51,900.0,59.4279,59.4279,59.378,59.388,900.0
2014-09-08 13:20:00,59.5,59.6,59.49,59.6,900.0,59.378,59.4778,59.368,59.4778,900.0
2014-09-08 13:25:00,59.61,59.65,59.55,59.55,1200.0,59.4877,59.5277,59.4279,59.4279,1200.0
2014-09-08 13:30:00,59.55,59.55,59.51,59.54,500.0,59.4279,59.4279,59.388,59.4179,500.0
2014-09-08 13:35:00,59.5,59.55,59.49,59.55,1200.0,59.378,59.4279,59.368,59.4279,1200.0
2014-09-08 13:40:00,59.58,59.58,59.54,59.54,600.0,59.4578,59.4578,59.4179,59.4179,600.0
2014-09-08 13:45:00,59.54,59.54,59.52,59.54,900.0,59.4179,59.4179,59.3979,59.4179,900.0
2014-09-08 13:50:00,59.5,59.55,59.5,59.55,2700.0,59.378,59.4279,59.378,59.4279,2700.0
2014-09-08 13:55:00,59.53,59.56,59.53,59.56,1400.0,59.4079,59.4378,59.4079,59.4378,1400.0
2014-09-08 14:00:00,59.6,59.6,59.56,59.56,400.0,59.4778,59.4778,59.4378,59.4378,400.0
2014-09-08 14:05:00,59.6,59.61,59.59,59.59,400.0,59.4778,59.4877,59.4678,59.4678,400.0
2014-09-08 14:10:00,59.57,59.65,59.57,59.62,1200.0,59.4478,59.5277,59.4478,59.4977,1200.0
2014-09-08 14:15:00,59.66,59.66,59.64,59.64,700.0,59.5376,59.5376,59.5177,59.5177,700.0
2014-09-08 14:20:00,59.6,59.6,59.6,59.6,300.0,59.4778,59.4778,59.4778,59.4778,300.0
2014-09-08 14:25:00,59.58,59.58,59.56,59.58,800.0,59.4578,59.4578,59.4378,59.4578,800.0
2014-09-08 14:30:00,59.61,59.61,59.61,59.61,400.0,59.4877,59.4877,59.4877,59.4877,400.0
2014-09-08 14:35:00,59.61,59.61,59.61,59.61,0.0,59.4877,59.4877,59.4877,59.4877,0.0
2014-09-08 14:40:00,59.62,59.62,59.6,59.6,1000.0,59.4977,59.4977,59.4778,59.4778,1000.0
2014-09-08 14:45:00,59.57,59.6,59.57,59.6,900.0,59.4478,59.4778,59.4478,59.4778,900.0
2014-09-08 14:50:00,59.62,59.68,59.62,59.67,800.0,59.4977,59.5576,59.4977,59.5476,800.0
2014-09-08 14:55:00,59.7,59.7,59.64,59.64,600.0,59.5776,59.5776,59.5177,59.5177,600.0
2014-09-08 15:00:00,59.66,59.7,59.66,59.7,500.0,59.5376,59.5776,59.5376,59.5776,500.0
2014-09-08 15:05:00,59.67,59.7,59.65,59.67,800.0,59.5476,59.5776,59.5277,59.5476,800.0
2014-09-08 15:10:00,59.65,59.72,59.65,59.72,1200.0,59.5277,59.5975,59.5277,59.5975,1200.0
2014-09-08 15:15:00,59.74,59.74,59.71,59.71,400.0,59.6175,59.6175,59.5875,59.5875,400.0
2014-09-08 15:20:00,59.73,59.74,59.69,59.74,2400.0,59.6075,59.6175,59.5676,59.6175,2400.0
2014-09-08 15:25:00,59.75,59.85,59.75,59.84,1900.0,59.6275,59.7273,59.6275,59.7173,1900.0
2014-09-08 15:30:00,59.86,59.9,59.84,59.9,1300.0,59.7372,59.7772,59.7173,59.7772,1300.0
2014-09-08 15:35:00,59.87,59.91,59.84,59.86,3400.0,59.7472,59.7871,59.7173,59.7372,3400.0
2014-09-08 15:40:00,59.87,59.9,59.85,59.89,1600.0,59.7472,59.7772,59.7273,59.7672,1600.0
2014-09-08 15:45:00,59.89,59.98,59.88,59.92,3800.0,59.7672,59.857,59.7572,59.7971,3800.0
2014-09-08 15:50:00,59.93,59.97,59.91,59.93,5600.0,59.8071,59.847,59.7871,59.8071,5600.0
2014-09-08 15:55:00,59.96,59.97,59.81,59.88,17900.0,59.837,59.847,59.6873,59.7572,17900.0
2014-09-09 09:30:00,59.72,59.88,59.53,59.66,3800.0,59.5975,59.7572,59.4079,59.5376,3800.0
2014-09-09 09:35:00,59.74,59.74,59.19,59.35,1700.0,59.6175,59.6175,59.0686,59.2283,1700.0
2014-09-09 09:40:00,59.39,59.39,59.21,59.21,1000.0,59.2682,59.2682,59.0886,59.0886,1000.0
2014-09-09 09:45:00,59.23,59.32,59.18,59.18,1100.0,59.1085,59.1983,59.0586,59.0586,1100.0
2014-09-09 09:50:00,59.16,59.22,59.06,59.08,2200.0,59.0387,59.0985,58.9389,58.9588,2200.0
2014-09-09 09:55:00,59.07,59.28,59.07,59.28,6800.0,58.9489,59.1584,58.9489,59.1584,6800.0
2014-09-09 10:00:00,59.27,59.29,59.12,59.25,2800.0,59.1484,59.1684,58.9988,59.1285,2800.0
2014-09-09 10:05:00,59.28,59.36,59.28,59.3,600.0,59.1584,59.2383,59.1584,59.1784,600.0
2014-09-09 10:10:00,59.27,59.34,59.22,59.23,1200.0,59.1484,59.2183,59.0985,59.1085,1200.0
2014-09-09 10:15:00,59.25,59.29,59.19,59.27,2500.0,59.1285,59.1684,59.0686,59.1484,2500.0
2014-09-09 10:20:00,59.25,59.27,59.24,59.24,900.0,59.1285,59.1484,59.1185,59.1185,900.0
2014-09-09 10:25:00,59.2,59.3,59.2,59.28,400.0,59.0786,59.1784,59.0786,59.1584,400.0
2014-09-09 10:30:00,59.28,59.28,59.25,59.25,1400.0,59.1584,59.1584,59.1285,59.1285,1400.0
2014-09-09 10:35:00,59.23,59.25,59.18,59.25,2600.0,59.1085,59.1285,59.0586,59.1285,2600.0
2014-09-09 10:40:00,59.24,59.34,59.23,59.34,1100.0,59.1185,59.2183,59.1085,59.2183,1100.0
2014-09-09 10:45:00,59.37,59.37,59.24,59.24,2700.0,59.2482,59.2482,59.1185,59.1185,2700.0
2014-09-09 10:50:00,59.24,59.29,59.19,59.28,2200.0,59.1185,59.1684,59.0686,59.1584,2200.0
2014-09-09 10:55:00,59.27,59.31,59.27,59.29,400.0,59.1484,59.1884,59.1484,59.1684,400.0
2014-09-09 11:00:00,59.29,59.29,59.26,59.28,900.0,59.1684,59.1684,59.1385,59.1584,900.0
2014-09-09 11:05:00,59.32,59.39,59.32,59.38,900.0,59.1983,59.2682,59.1983,59.2582,900.0
2014-09-09 11:10:00,59.43,59.47,59.41,59.41,1100.0,59.3081,59.348,59.2882,59.2882,1100.0
2014-09-09 11:15:00,59.37,59.45,59.37,59.41,7000.0,59.2482,59.3281,59.2482,59.2882,7000.0
2014-09-09 11:20:00,59.37,59.39,59.32,59.32,700.0,59.2482,59.2682,59.1983,59.1983,700.0
2014-09-09 11:25:00,59.36,59.47,59.36,59.47,600.0,59.2383,59.348,59.2383,59.348,600.0
2014-09-09 11:30:00,59.46,59.5,59.42,59.49,1900.0,59.3381,59.378,59.2981,59.368,1900.0
2014-09-09 11:35:00,59.53,59.55,59.45,59.52,4500.0,59.4079,59.4279,59.3281,59.3979,4500.0
2014-09-09 11:40:00,59.5,59.56,59.5,59.56,800.0,59.378,59.4378,59.378,59.4378,800.0
2014-09-09 11:45:00,59.54,59.58,59.54,59.55,600.0,59.4179,59.4578,59.4179,59.4279,600.0
2014-09-09 11:50:00,59.56,59.56,59.43,59.43,2200.0,59.4378,59.4378,59.3081,59.3081,2200.0
2014-09-09 11:55:00,59.45,59.48,59.41,59.45,700.0,59.3281,59.358,59.2882,59.3281,700.0
2014-09-09 12:00:00,59.44,59.45,59.39,59.44,3100.0,59.3181,59.3281,59.2682,59.3181,3100.0
2014-09-09 12:05:00,59.44,59.47,59.44,59.47,600.0,59.3181,59.348,59.3181,59.348,600.0
2014-09-09 12:10:00,59.45,59.45,59.38,59.45,900.0,59.3281,59.3281,59.2582,59.3281,900.0
2014-09-09 12:15:00,59.43,59.47,59.43,59.47,1600.0,59.3081,59.348,59.3081,59.348,1600.0
2014-09-09 12:20:00,59.5,59.61,59.5,59.61,200.0,59.378,59.4877,59.378,59.4877,200.0
2014-09-09 12:25:00,59.57,59.6,59.55,59.55,1200.0,59.4478,59.4778,59.4279,59.4279,1200.0
2014-09-09 12:30:00,59.51,59.51,59.46,59.46,500.0,59.388,59.388,59.3381,59.3381,500.0
2014-09-09 12:35:00,59.46,59.46,59.38,59.45,2700.0,59.3381,59.3381,59.2582,59.3281,2700.0
2014-09-09 12:40:00,59.43,59.46,59.4,59.4,1400.0,59.3081,59.3381,59.2782,59.2782,1400.0
2014-09-09 12:45:00,59.42,59.47,59.42,59.47,1700.0,59.2981,59.348,59.2981,59.348,1700.0
2014-09-09 12:50:00,59.45,59.46,59.44,59.46,1800.0,59.3281,59.3381,59.3181,59.3381,1800.0
2014-09-09 12:55:00,59.46,59.47,59.42,59.42,800.0,59.3381,59.348,59.2981,59.2981,800.0
2014-09-09 13:00:00,59.48,59.52,59.48,59.5,1000.0,59.358,59.3979,59.358,59.378,1000.0
2014-09-09 13:05:00,59.43,59.48,59.41,59.45,700.0,59.3081,59.358,59.2882,59.3281,700.0
2014-09-09 13:10:00,59.44,59.52,59.44,59.52,1200.0,59.3181,59.3979,59.3181,59.3979,1200.0
2014-09-09 13:15:00,59.5,59.54,59.5,59.54,200.0,59.378,59.4179,59.378,59.4179,200.0
2014-09-09 13:20:00,59.53,59.56,59.48,59.48,1000.0,59.4079,59.4378,59.358,59.358,1000.0
2014-09-09 13:25:00,59.55,59.55,59.55,59.55,800.0,59.4279,59.4279,59.4279,59.4279,800.0
2014-09-09 13:30:00,59.6,59.64,59.58,59.64,1200.0,59.4778,59.5177,59.4578,59.5177,1200.0
2014-09-09 13:35:00,59.63,59.63,59.57,59.59,600.0,59.5077,59.5077,59.4478,59.4678,600.0
2014-09-09 13:40:00,59.6,59.6,59.52,59.52,1100.0,59.4778,59.4778,59.3979,59.3979,1100.0
2014-09-09 13:45:00,59.51,59.64,59.5,59.64,2400.0,59.388,59.5177,59.378,59.5177,2400.0
2014-09-09 13:50:00,59.64,59.67,59.61,59.61,1000.0,59.5177,59.5476,59.4877,59.4877,1000.0
2014-09-09 13:55:00,59.57,59.61,59.57,59.59,800.0,59.4478,59.4877,59.4478,59.4678,800.0
2014-09-09 14:00:00,59.56,59.56,59.52,59.52,400.0,59.4378,59.4378,59.3979,59.3979,400.0
2014-09-09 14:05:00,59.5,59.5,59.42,59.45,2100.0,59.378,59.378,59.2981,59.3281,2100.0
2014-09-09 14:10:00,59.44,59.45,59.41,59.43,1100.0,59.3181,59.3281,59.2882,59.3081,1100.0
2014-09-09 14:15:00,59.46,59.46,59.43,59.45,2700.0,59.3381,59.3381,59.3081,59.3281,2700.0
2014-09-09 14:20:00,59.46,59.46,59.43,59.43,900.0,59.3381,59.3381,59.3081,59.3081,900.0
2014-09-09 14:25:00,59.45,59.48,59.4,59.48,1000.0,59.3281,59.358,59.2782,59.358,1000.0
2014-09-09 14:30:00,59.44,59.47,59.39,59.47,2800.0,59.3181,59.348,59.2682,59.348,2800.0
2014-09-09 14:35:00,59.48,59.49,59.44,59.44,800.0,59.358,59.368,59.3181,59.3181,800.0
2014-09-09 14:40:00,59.43,59.49,59.43,59.48,2600.0,59.3081,59.368,59.3081,59.358,2600.0
2014-09-09 14:45:00,59.44,59.46,59.4,59.45,1200.0,59.3181,59.3381,59.2782,59.3281,1200.0
2014-09-09 14:50:00,59.48,59.52,59.48,59.52,800.0,59.358,59.3979,59.358,59.3979,800.0
2014-09-09 14:55:00,59.51,59.54,59.49,59.49,1400.0,59.388,59.4179,59.368,59.368,1400.0
2014-09-09 15:00:00,59.53,59.53,59.47,59.52,500.0,59.4079,59.4079,59.348,59.3979,500.0
2014-09-09 15:05:00,59.49,59.49,59.44,59.45,2000.0,59.368,59.368,59.3181,59.3281,2000.0
2014-09-09 15:10:00,59.44,59.47,59.44,59.47,1800.0,59.3181,59.348,59.3181,59.348,1800.0
2014-09-09 15:15:00,59.43,59.46,59.42,59.45,1400.0,59.3081,59.3381,59.2981,59.3281,1400.0
2014-09-09 15:20:00,59.46,59.47,59.41,59.47,7500.0,59.3381,59.348,59.2882,59.348,7500.0
2014-09-09 15:25:00,59.45,59.5,59.43,59.48,2600.0,59.3281,59.378,59.3081,59.358,2600.0
2014-09-09 15:30:00,59.5,59.5,59.43,59.45,2300.0,59.378,59.378,59.3081,59.3281,2300.0
2014-09-09 15:35:00,59.44,59.5,59.44,59.45,4000.0,59.3181,59.378,59.3181,59.3281,4000.0
2014-09-09 15:40:00,59.44,59.46,59.43,59.45,7700.0,59.3181,59.3381,59.3081,59.3281,7700.0
2014-09-09 15:45:00,59.46,59.57,59.46,59.53,5800.0,59.3381,59.4478,59.3381,59.4079,5800.0
2014-09-09 15:50:00,59.53,59.53,59.46,59.5,6700.0,59.4079,59.4079,59.3381,59.378,6700.0
2014-09-09 15:55:00,59.5,59.53,59.46,59.52,14100.0,59.378,59.4079,59.3381,59.3979,14100.0
2014-09-10 09:30:00,59.4,59.76,59.4,59.76,2000.0,59.2782,59.6374,59.2782,59.6374,2000.0
2014-09-10 09:35:00,59.72,59.88,59.62,59.75,4100.0,59.5975,59.7572,59.4977,59.6275,4100.0
2014-09-10 09:40:00,59.84,59.84,59.84,59.84,100.0,59.7173,59.7173,59.7173,59.7173,100.0
2014-09-10 09:45:00,59.83,59.83,59.72,59.72,400.0,59.7073,59.7073,59.5975,59.5975,400.0
2014-09-10 09:50:00,59.72,59.77,59.53,59.63,6700.0,59.5975,59.6474,59.4079,59.5077,6700.0
2014-09-10 09:55:00,59.61,59.65,59.61,59.65,500.0,59.4877,59.5277,59.4877,59.5277,500.0
2014-09-10 10:00:00,59.65,59.69,59.58,59.65,1100.0,59.5277,59.5676,59.4578,59.5277,1100.0
2014-09-10 10:05:00,59.63,59.77,59.63,59.77,1000.0,59.5077,59.6474,59.5077,59.6474,1000.0
2014-09-10 10:10:00,59.73,59.73,59.73,59.73,200.0,59.6075,59.6075,59.6075,59.6075,200.0
2014-09-10 10:15:00,59.64,59.7,59.63,59.65,3100.0,59.5177,59.5776,59.5077,59.5277,3100.0
2014-09-10 10:20:00,59.63,59.66,59.63,59.63,500.0,59.5077,59.5376,59.5077,59.5077,500.0
2014-09-10 10:25:00,59.63,59.71,59.63,59.71,2000.0,59.5077,59.5875,59.5077,59.5875,2000.0
2014-09-10 10:30:00,59.7,59.73,59.69,59.72,3600.0,59.5776,59.6075,59.5676,59.5975,3600.0
2014-09-10 10:35:00,59.7,59.73,59.65,59.73,2000.0,59.5776,59.6075,59.5277,59.6075,2000.0
2014-09-10 10:40:00,59.71,59.8,59.71,59.8,1500.0,59.5875,59.6774,59.5875,59.6774,1500.0
2014-09-10 10:45:00,59.79,59.91,59.77,59.8,7900.0,59.6674,59.7871,59.6474,59.6774,7900.0
2014-09-10 10:50:00,59.94,59.98,59.9,59.9,1200.0,59.8171,59.857,59.7772,59.7772,1200.0
2014-09-10 10:55:00,59.97,60.0,59.95,60.0,2900.0,59.847,59.8769,59.827,59.8769,2900.0
2014-09-10 11:00:00,60.01,60.03,59.97,59.97,2800.0,59.8869,59.9069,59.847,59.847,2800.0
2014-09-10 11:05:00,59.99,60.04,59.99,60.04,1800.0,59.867,59.9169,59.867,59.9169,1800.0
2014-09-10 11:10:00,60.05,60.12,60.02,60.12,1600.0,59.9268,59.9967,59.8969,59.9967,1600.0
2014-09-10 11:15:00,60.13,60.16,60.12,60.16,1100.0,60.0067,60.0366,59.9967,60.0366,1100.0
2014-09-10 11:20:00,60.12,60.2,60.11,60.16,3600.0,59.9967,60.0765,59.9867,60.0366,3600.0
2014-09-10 11:25:00,60.19,60.19,60.12,60.12,1800.0,60.0666,60.0666,59.9967,59.9967,1800.0
2014-09-10 11:30:00,60.17,60.2,60.17,60.2,1700.0,60.0466,60.0765,60.0466,60.0765,1700.0
2014-09-10 11:35:00,60.13,60.21,60.13,60.18,700.0,60.0067,60.0865,60.0067,60.0566,700.0
2014-09-10 11:40:00,60.2,60.2,60.14,60.14,600.0,60.0765,60.0765,60.0167,60.0167,600.0
2014-09-10 11:45:00,60.13,60.15,60.12,60.13,1500.0,60.0067,60.0266,59.9967,60.0067,1500.0
2014-09-10 11:50:00,60.16,60.18,60.12,60.12,1500.0,60.0366,60.0566,59.9967,59.9967,1500.0
2014-09-10 11:55:00,60.14,60.26,60.13,60.26,2800.0,60.0167,60.1364,60.0067,60.1364,2800.0
2014-09-10 12:00:00,60.24,60.27,60.19,60.19,800.0,60.1165,60.1464,60.0666,60.0666,800.0
2014-09-10 12:05:00,60.16,60.25,60.16,60.24,4000.0,60.0366,60.1264,60.0366,60.1165,4000.0
2014-09-10 12:10:00,60.22,60.28,60.21,60.26,1700.0,60.0965,60.1564,60.0865,60.1364,1700.0
2014-09-10 12:15:00,60.22,60.37,60.22,60.37,3300.0,60.0965,60.2462,60.0965,60.2462,3300.0
2014-09-10 12:20:00,60.41,60.43,60.41,60.43,600.0,60.2861,60.3061,60.2861,60.3061,600.0
2014-09-10 12:25:00,60.39,60.44,60.39,60.39,2500.0,60.2661,60.316,60.2661,60.2661,2500.0
2014-09-10 12:30:00,60.41,60.5,60.41,60.46,3500.0,60.2861,60.3759,60.2861,60.336,3500.0
2014-09-10 12:35:00,60.48,60.48,60.41,60.42,1600.0,60.356,60.356,60.2861,60.2961,1600.0
2014-09-10 12:40:00,60.43,60.44,60.41,60.44,1000.0,60.3061,60.316,60.2861,60.316,1000.0
2014-09-10 12:45:00,60.44,60.46,60.44,60.46,300.0,60.316,60.336,60.316,60.336,300.0
2014-09-10 12:50:00,60.49,60.51,60.49,60.49,1000.0,60.3659,60.3859,60.3659,60.3659,1000.0
2014-09-10 12:55:00,60.49,60.51,60.48,60.51,600.0,60.3659,60.3859,60.356,60.3859,600.0
2014-09-10 13:00:00,60.52,60.56,60.5,60.56,2400.0,60.3959,60.4358,60.3759,60.4358,2400.0
2014-09-10 13:05:00,60.55,60.68,60.55,60.68,1800.0,60.4258,60.5556,60.4258,60.5556,1800.0
2014-09-10 13:10:00,60.75,60.82,60.75,60.82,2000.0,60.6254,60.6953,60.6254,60.6953,2000.0
2014-09-10 13:15:00,60.82,60.86,60.77,60.81,2900.0,60.6953,60.7352,60.6454,60.6853,2900.0
2014-09-10 13:20:00,60.8,60.83,60.8,60.83,700.0,60.6753,60.7052,60.6753,60.7052,700.0
2014-09-10 13:25:00,60.78,60.82,60.76,60.77,2800.0,60.6553,60.6953,60.6354,60.6454,2800.0
2014-09-10 13:30:00,60.81,60.83,60.77,60.78,1600.0,60.6853,60.7052,60.6454,60.6553,1600.0
2014-09-10 13:35:00,60.78,60.82,60.76,60.77,500.0,60.6553,60.6953,60.6354,60.6454,500.0
2014-09-10 13:40:00,60.77,60.81,60.75,60.8,2200.0,60.6454,60.6853,60.6254,60.6753,2200.0
2014-09-10 13:45:00,60.76,60.83,60.76,60.83,2100.0,60.6354,60.7052,60.6354,60.7052,2100.0
2014-09-10 13:50:00,60.83,60.94,60.83,60.92,6300.0,60.7052,60.815,60.7052,60.7951,6300.0
2014-09-10 13:55:00,60.91,61.1,60.91,61.1,3600.0,60.7851,60.9747,60.7851,60.9747,3600.0
2014-09-10 14:00:00,61.1,61.21,61.08,61.2,4500.0,60.9747,61.0845,60.9547,61.0745,4500.0
2014-09-10 14:05:00,61.17,61.21,61.14,61.21,4300.0,61.0445,61.0845,61.0146,61.0845,4300.0
2014-09-10 14:10:00,61.19,61.19,61.14,61.16,600.0,61.0645,61.0645,61.0146,61.0346,600.0
2014-09-10 14:15:00,61.19,61.19,61.15,61.18,400.0,61.0645,61.0645,61.0246,61.0545,400.0
2014-09-10 14:20:00,61.16,61.19,61.15,61.19,1100.0,61.0346,61.0645,61.0246,61.0645,1100.0
2014-09-10 14:25:00,61.19,61.19,61.16,61.17,1700.0,61.0645,61.0645,61.0346,61.0445,1700.0
2014-09-10 14:30:00,61.18,61.18,61.11,61.15,2900.0,61.0545,61.0545,60.9847,61.0246,2900.0
2014-09-10 14:35:00,61.15,61.31,61.14,61.3,11400.0,61.0246,61.1843,61.0146,61.1743,11400.0
2014-09-10 14:40:00,61.28,61.36,61.25,61.35,2400.0,61.1543,61.2342,61.1244,61.2242,2400.0
2014-09-10 14:45:00,61.3,61.3,61.23,61.3,2900.0,61.1743,61.1743,61.1044,61.1743,2900.0
2014-09-10 14:50:00,61.29,61.42,61.29,61.39,3700.0,61.1643,61.294,61.1643,61.2641,3700.0
2014-09-10 14:55:00,61.37,61.39,61.35,61.39,3000.0,61.2441,61.2641,61.2242,61.2641,3000.0
2014-09-10 15:00:00,61.4,61.42,61.39,61.42,1300.0,61.2741,61.294,61.2641,61.294,1300.0
2014-09-10 15:05:00,61.41,61.49,61.4,61.45,7000.0,61.2841,61.3639,61.2741,61.324,7000.0
2014-09-10 15:10:00,61.47,61.47,61.41,61.41,1100.0,61.3439,61.3439,61.2841,61.2841,1100.0
2014-09-10 15:15:00,61.4,61.49,61.4,61.46,22400.0,61.2741,61.3639,61.2741,61.334,22400.0
2014-09-10 15:20:00,61.44,61.46,61.41,61.41,3800.0,61.314,61.334,61.2841,61.2841,3800.0
2014-09-10 15:25:00,61.44,61.44,61.34,61.34,2200.0,61.314,61.314,61.2142,61.2142,2200.0
2014-09-10 15:30:00,61.34,61.34,61.25,61.25,1500.0,61.2142,61.2142,61.1244,61.1244,1500.0
2014-09-10 15:35:00,61.26,61.45,61.26,61.41,5700.0,61.1344,61.324,61.1344,61.2841,5700.0
2014-09-10 15:40:00,61.4,61.4,61.33,61.33,3100.0,61.2741,61.2741,61.2042,61.2042,3100.0
2014-09-10 15:45:00,61.32,61.32,61.28,61.29,5600.0,61.1942,61.1942,61.1543,61.1643,5600.0
2014-09-10 15:50:00,61.3,61.31,61.23,61.26,11800.0,61.1743,61.1843,61.1044,61.1344,11800.0
2014-09-10 15:55:00,61.26,61.32,61.23,61.25,17700.0,61.1344,61.1942,61.1044,61.1244,17700.0
2014-09-11 09:30:00,60.8,61.19,60.8,61.19,7600.0,60.6753,61.0645,60.6753,61.0645,7600.0
2014-09-11 09:35:00,61.19,61.19,61.19,61.19,0.0,61.0645,61.0645,61.0645,61.0645,0.0
2014-09-11 09:40:00,61.02,61.03,60.78,60.83,2000.0,60.8949,60.9048,60.6553,60.7052,2000.0
2014-09-11 09:45:00,60.83,60.83,60.83,60.83,100.0,60.7052,60.7052,60.7052,60.7052,100.0
2014-09-11 09:50:00,60.77,60.81,60.6,60.74,2300.0,60.6454,60.6853,60.4757,60.6154,2300.0
2014-09-11 09:55:00,60.84,60.84,60.66,60.66,1200.0,60.7152,60.7152,60.5356,60.5356,1200.0
2014-09-11 10:00:00,60.78,60.85,60.78,60.82,1900.0,60.6553,60.7252,60.6553,60.6953,1900.0
2014-09-11 10:05:00,60.86,60.91,60.85,60.85,600.0,60.7352,60.7851,60.7252,60.7252,600.0
2014-09-11 10:10:00,60.83,60.83,60.83,60.83,100.0,60.7052,60.7052,60.7052,60.7052,100.0
2014-09-11 10:15:00,60.78,60.79,60.73,60.78,1800.0,60.6553,60.6653,60.6054,60.6553,1800.0
2014-09-11 10:20:00,60.77,60.85,60.73,60.8,3400.0,60.6454,60.7252,60.6054,60.6753,3400.0
2014-09-11 10:25:00,60.79,60.79,60.79,60.79,1000.0,60.6653,60.6653,60.6653,60.6653,1000.0
2014-09-11 10:30:00,60.77,60.77,60.66,60.71,2200.0,60.6454,60.6454,60.5356,60.5855,2200.0
2014-09-11 10:35:00,60.68,60.68,60.6,60.64,900.0,60.5556,60.5556,60.4757,60.5156,900.0
2014-09-11 10:40:00,60.58,60.6,60.56,60.6,1000.0,60.4558,60.4757,60.4358,60.4757,1000.0
2014-09-11 10:45:00,60.56,60.56,60.5,60.55,1600.0,60.4358,60.4358,60.3759,60.4258,1600.0
2014-09-11 10:50:00,60.53,60.6,60.53,60.6,700.0,60.4059,60.4757,60.4059,60.4757,700.0
2014-09-11 10:55:00,60.57,60.65,60.57,60.65,1500.0,60.4458,60.5256,60.4458,60.5256,1500.0
2014-09-11 11:00:00,60.67,60.77,60.62,60.77,1800.0,60.5456,60.6454,60.4957,60.6454,1800.0
2014-09-11 11:05:00,60.77,60.77,60.75,60.75,400.0,60.6454,60.6454,60.6254,60.6254,400.0
2014-09-11 11:10:00,60.74,60.74,60.67,60.67,2100.0,60.6154,60.6154,60.5456,60.5456,2100.0
2014-09-11 11:15:00,60.66,60.8,60.66,60.79,2100.0,60.5356,60.6753,60.5356,60.6653,2100.0
2014-09-11 11:20:00,60.79,60.8,60.79,60.79,400.0,60.6653,60.6753,60.6653,60.6653,400.0
2014-09-11 11:25:00,60.75,60.75,60.72,60.72,400.0,60.6254,60.6254,60.5955,60.5955,400.0
2014-09-11 11:30:00,60.74,60.78,60.74,60.77,1000.0,60.6154,60.6553,60.6154,60.6454,1000.0
2014-09-11 11:35:00,60.74,60.74,60.74,60.74,200.0,60.6154,60.6154,60.6154,60.6154,200.0
2014-09-11 11:40:00,60.71,60.72,60.64,60.64,1800.0,60.5855,60.5955,60.5156,60.5156,1800.0
2014-09-11 11:45:00,60.67,60.74,60.67,60.68,3200.0,60.5456,60.6154,60.5456,60.5556,3200.0
2014-09-11 11:50:00,60.68,60.68,60.61,60.61,500.0,60.5556,60.5556,60.4857,60.4857,500.0
2014-09-11 11:55:00,60.61,60.69,60.58,60.68,3600.0,60.4857,60.5655,60.4558,60.5556,3600.0
2014-09-11 12:00:00,60.66,60.81,60.66,60.81,500.0,60.5356,60.6853,60.5356,60.6853,500.0
2014-09-11 12:05:00,60.76,60.76,60.76,60.76,200.0,60.6354,60.6354,60.6354,60.6354,200.0
2014-09-11 12:10:00,60.69,60.69,60.65,60.65,1200.0,60.5655,60.5655,60.5256,60.5256,1200.0
2014-09-11 12:15:00,60.68,60.68,60.68,60.68,100.0,60.5556,60.5556,60.5556,60.5556,100.0
2014-09-11 12:20:00,60.69,60.71,60.69,60.71,800.0,60.5655,60.5855,60.5655,60.5855,800.0
2014-09-11 12:25:00,60.74,60.8,60.69,60.8,1500.0,60.6154,60.6753,60.5655,60.6753,1500.0
2014-09-11 12:30:00,60.77,60.77,60.71,60.73,700.0,60.6454,60.6454,60.5855,60.6054,700.0
2014-09-11 12:35:00,60.69,60.69,60.69,60.69,100.0,60.5655,60.5655,60.5655,60.5655,100.0
2014-09-11 12:40:00,60.68,60.7,60.63,60.7,3600.0,60.5556,60.5755,60.5057,60.5755,3600.0
2014-09-11 12:45:00,60.7,60.72,60.67,60.69,3200.0,60.5755,60.5955,60.5456,60.5655,3200.0
2014-09-11 12:50:00,60.69,60.71,60.69,60.69,1200.0,60.5655,60.5855,60.5655,60.5655,1200.0
2014-09-11 12:55:00,60.7,60.71,60.67,60.68,2600.0,60.5755,60.5855,60.5456,60.5556,2600.0
2014-09-11 13:00:00,60.68,60.74,60.68,60.69,1100.0,60.5556,60.6154,60.5556,60.5655,1100.0
2014-09-11 13:05:00,60.69,60.69,60.69,60.69,0.0,60.5655,60.5655,60.5655,60.5655,0.0
2014-09-11 13:10:00,60.68,60.68,60.63,60.63,800.0,60.5556,60.5556,60.5057,60.5057,800.0
2014-09-11 13:15:00,60.66,60.69,60.64,60.66,3200.0,60.5356,60.5655,60.5156,60.5356,3200.0
2014-09-11 13:20:00,60.64,60.65,60.57,60.57,1000.0,60.5156,60.5256,60.4458,60.4458,1000.0
2014-09-11 13:25:00,60.54,60.54,60.45,60.48,1300.0,60.4158,60.4158,60.326,60.356,1300.0
2014-09-11 13:30:00,60.48,60.56,60.48,60.56,1200.0,60.356,60.4358,60.356,60.4358,1200.0
2014-09-11 13:35:00,60.54,60.59,60.53,60.58,2000.0,60.4158,60.4657,60.4059,60.4558,2000.0
2014-09-11 13:40:00,60.58,60.58,60.58,60.58,0.0,60.4558,60.4558,60.4558,60.4558,0.0
2014-09-11 13:45:00,60.58,60.59,60.58,60.58,1500.0,60.4558,60.4657,60.4558,60.4558,1500.0
2014-09-11 13:50:00,60.57,60.57,60.57,60.57,200.0,60.4458,60.4458,60.4458,60.4458,200.0
2014-09-11 13:55:00,60.53,60.53,60.51,60.53,2100.0,60.4059,60.4059,60.3859,60.4059,2100.0
2014-09-11 14:00:00,60.54,60.65,60.54,60.62,2000.0,60.4158,60.5256,60.4158,60.4957,2000.0
2014-09-11 14:05:00,60.59,60.68,60.57,60.68,1100.0,60.4657,60.5556,60.4458,60.5556,1100.0
2014-09-11 14:10:00,60.67,60.67,60.67,60.67,200.0,60.5456,60.5456,60.5456,60.5456,200.0
2014-09-11 14:15:00,60.68,60.69,60.63,60.63,1600.0,60.5556,60.5655,60.5057,60.5057,1600.0
2014-09-11 14:20:00,60.63,60.65,60.62,60.62,1500.0,60.5057,60.5256,60.4957,60.4957,1500.0
2014-09-11 14:25:00,60.63,60.81,60.63,60.81,2400.0,60.5057,60.6853,60.5057,60.6853,2400.0
2014-09-11 14:30:00,60.86,60.99,60.85,60.95,1900.0,60.7352,60.8649,60.7252,60.825,1900.0
2014-09-11 14:35:00,60.93,60.93,60.93,60.93,300.0,60.805,60.805,60.805,60.805,300.0
2014-09-11 14:40:00,60.88,60.88,60.83,60.86,1600.0,60.7551,60.7551,60.7052,60.7352,1600.0
2014-09-11 14:45:00,60.87,60.91,60.83,60.88,1000.0,60.7452,60.7851,60.7052,60.7551,1000.0
2014-09-11 14:50:00,60.87,60.88,60.87,60.88,700.0,60.7452,60.7551,60.7452,60.7551,700.0
2014-09-11 14:55:00,60.84,60.88,60.83,60.87,1300.0,60.7152,60.7551,60.7052,60.7452,1300.0
2014-09-11 15:00:00,60.87,60.87,60.84,60.84,500.0,60.7452,60.7452,60.7152,60.7152,500.0
2014-09-11 15:05:00,60.84,60.84,60.76,60.76,2000.0,60.7152,60.7152,60.6354,60.6354,2000.0
2014-09-11 15:10:00,60.75,60.77,60.7,60.7,2900.0,60.6254,60.6454,60.5755,60.5755,2900.0
2014-09-11 15:15:00,60.68,60.72,60.67,60.72,2600.0,60.5556,60.5955,60.5456,60.5955,2600.0
2014-09-11 15:20:00,60.73,60.8,60.72,60.74,5200.0,60.6054,60.6753,60.5955,60.6154,5200.0
2014-09-11 15:25:00,60.74,60.74,60.71,60.71,700.0,60.6154,60.6154,60.5855,60.5855,700.0
2014-09-11 15:30:00,60.73,60.77,60.68,60.71,2900.0,60.6054,60.6454,60.5556,60.5855,2900.0
2014-09-11 15:35:00,60.7,60.7,60.61,60.61,3100.0,60.5755,60.5755,60.4857,60.4857,3100.0
2014-09-11 15:40:00,60.61,60.64,60.58,60.58,4500.0,60.4857,60.5156,60.4558,60.4558,4500.0
2014-09-11 15:45:00,60.57,60.71,60.56,60.7,10300.0,60.4458,60.5855,60.4358,60.5755,10300.0
2014-09-11 15:50:00,60.71,60.79,60.71,60.76,5000.0,60.5855,60.6653,60.5855,60.6354,5000.0
2014-09-11 15:55:00,60.78,60.86,60.75,60.81,10000.0,60.6553,60.7352,60.6254,60.6853,10000.0
2014-09-12 09:30:00,60.81,60.81,60.2,60.41,2000.0,60.6853,60.6853,60.0765,60.2861,2000.0
2014-09-12 09:35:00,60.49,60.49,60.49,60.49,300.0,60.3659,60.3659,60.3659,60.3659,300.0
2014-09-12 09:40:00,60.48,60.48,60.29,60.29,800.0,60.356,60.356,60.1664,60.1664,800.0
2014-09-12 09:45:00,60.29,60.29,59.94,60.22,3000.0,60.1664,60.1664,59.8171,60.0965,3000.0
2014-09-12 09:50:00,60.21,60.21,60.21,60.21,100.0,60.0865,60.0865,60.0865,60.0865,100.0
2014-09-12 09:55:00,60.18,60.18,60.16,60.16,200.0,60.0566,60.0566,60.0366,60.0366,200.0
2014-09-12 10:00:00,60.09,60.09,60.05,60.05,600.0,59.9668,59.9668,59.9268,59.9268,600.0
2014-09-12 10:05:00,60.0,60.02,60.0,60.01,1400.0,59.8769,59.8969,59.8769,59.8869,1400.0
2014-09-12 10:10:00,60.08,60.15,60.08,60.13,900.0,59.9568,60.0266,59.9568,60.0067,900.0
2014-09-12 10:15:00,60.19,60.23,60.19,60.2,600.0,60.0666,60.1065,60.0666,60.0765,600.0
2014-09-12 10:20:00,60.2,60.2,60.19,60.19,800.0,60.0765,60.0765,60.0666,60.0666,800.0
2014-09-12 10:25:00,60.15,60.15,60.04,60.04,1700.0,60.0266,60.0266,59.9169,59.9169,1700.0
2014-09-12 10:30:00,60.01,60.08,59.97,60.08,1400.0,59.8869,59.9568,59.847,59.9568,1400.0
2014-09-12 10:35:00,60.06,60.06,59.97,59.97,700.0,59.9368,59.9368,59.847,59.847,700.0
2014-09-12 10:40:00,60.05,60.06,60.05,60.06,300.0,59.9268,59.9368,59.9268,59.9368,300.0
2014-09-12 10:45:00,60.04,60.04,59.92,59.92,400.0,59.9169,59.9169,59.7971,59.7971,400.0
2014-09-12 10:50:00,59.93,60.11,59.93,60.06,1200.0,59.8071,59.9867,59.8071,59.9368,1200.0
2014-09-12 10:55:00,60.1,60.1,60.1,60.1,100.0,59.9767,59.9767,59.9767,59.9767,100.0
2014-09-12 11:00:00,60.11,60.11,60.03,60.06,2300.0,59.9867,59.9867,59.9069,59.9368,2300.0
2014-09-12 11:05:00,60.11,60.12,60.11,60.11,800.0,59.9867,59.9967,59.9867,59.9867,800.0
2014-09-12 11:10:00,60.13,60.13,60.05,60.05,600.0,60.0067,60.0067,59.9268,59.9268,600.0
2014-09-12 11:15:00,59.95,59.98,59.95,59.98,200.0,59.827,59.857,59.827,59.857,200.0
2014-09-12 11:20:00,59.95,59.95,59.8,59.8,1500.0,59.827,59.827,59.6774,59.6774,1500.0
2014-09-12 11:25:00,59.82,59.82,59.75,59.78,800.0,59.6973,59.6973,59.6275,59.6574,800.0
2014-09-12 11:30:00,59.77,59.79,59.69,59.79,1000.0,59.6474,59.6674,59.5676,59.6674,1000.0
2014-09-12 11:35:00,59.68,59.72,59.68,59.7,800.0,59.5576,59.5975,59.5576,59.5776,800.0
2014-09-12 11:40:00,59.76,59.76,59.76,59.76,100.0,59.6374,59.6374,59.6374,59.6374,100.0
2014-09-12 11:45:00,59.69,59.69,59.62,59.62,900.0,59.5676,59.5676,59.4977,59.4977,900.0
2014-09-12 11:50:00,59.57,59.57,59.56,59.56,200.0,59.4478,59.4478,59.4378,59.4378,200.0
2014-09-12 11:55:00,59.57,59.65,59.57,59.65,600.0,59.4478,59.5277,59.4478,59.5277,600.0
2014-09-12 12:00:00,59.65,59.65,59.64,59.64,700.0,59.5277,59.5277,59.5177,59.5177,700.0
2014-09-12 12:05:00,59.6,59.6,59.6,59.6,100.0,59.4778,59.4778,59.4778,59.4778,100.0
2014-09-12 12:10:00,59.65,59.65,59.54,59.63,1900.0,59.5277,59.5277,59.4179,59.5077,1900.0
2014-09-12 12:15:00,59.63,59.63,59.58,59.58,700.0,59.5077,59.5077,59.4578,59.4578,700.0
2014-09-12 12:20:00,59.56,59.56,59.54,59.56,400.0,59.4378,59.4378,59.4179,59.4378,400.0
2014-09-12 12:25:00,59.52,59.66,59.52,59.6,1400.0,59.3979,59.5376,59.3979,59.4778,1400.0
2014-09-12 12:30:00,59.66,59.66,59.51,59.53,1300.0,59.5376,59.5376,59.388,59.4079,1300.0
2014-09-12 12:35:00,59.54,59.58,59.54,59.54,800.0,59.4179,59.4578,59.4179,59.4179,800.0
2014-09-12 12:40:00,59.51,59.69,59.51,59.69,1100.0,59.388,59.5676,59.388,59.5676,1100.0
2014-09-12 12:45:00,59.66,59.66,59.66,59.66,100.0,59.5376,59.5376,59.5376,59.5376,100.0
2014-09-12 12:50:00,59.7,59.75,59.7,59.75,1100.0,59.5776,59.6275,59.5776,59.6275,1100.0
2014-09-12 12:55:00,59.75,59.75,59.75,59.75,0.0,59.6275,59.6275,59.6275,59.6275,0.0
2014-09-12 13:00:00,59.72,59.81,59.7,59.81,900.0,59.5975,59.6873,59.5776,59.6873,900.0
2014-09-12 13:05:00,59.78,59.8,59.78,59.8,200.0,59.6574,59.6774,59.6574,59.6774,200.0
2014-09-12 13:10:00,59.73,59.76,59.71,59.75,1000.0,59.6075,59.6374,59.5875,59.6275,1000.0
2014-09-12 13:15:00,59.69,59.77,59.67,59.76,3500.0,59.5676,59.6474,59.5476,59.6374,3500.0
2014-09-12 13:20:00,59.71,59.77,59.71,59.77,3700.0,59.5875,59.6474,59.5875,59.6474,3700.0
2014-09-12 13:25:00,59.81,59.86,59.81,59.86,500.0,59.6873,59.7372,59.6873,59.7372,500.0
2014-09-12 13:30:00,59.88,59.88,59.86,59.86,300.0,59.7572,59.7572,59.7372,59.7372,300.0
2014-09-12 13:35:00,59.87,59.92,59.87,59.92,500.0,59.7472,59.7971,59.7472,59.7971,500.0
2014-09-12 13:40:00,59.91,59.98,59.91,59.98,400.0,59.7871,59.857,59.7871,59.857,400.0
2014-09-12 13:45:00,59.94,59.94,59.94,59.94,200.0,59.8171,59.8171,59.8171,59.8171,200.0
2014-09-12 13:50:00,59.96,60.01,59.96,60.01,800.0,59.837,59.8869,59.837,59.8869,800.0
2014-09-12 13:55:00,60.03,60.04,60.03,60.03,300.0,59.9069,59.9169,59.9069,59.9069,300.0
2014-09-12 14:00:00,60.03,60.03,60.03,60.03,0.0,59.9069,59.9069,59.9069,59.9069,0.0
2014-09-12 14:05:00,60.12,60.12,60.12,60.12,100.0,59.9967,59.9967,59.9967,59.9967,100.0
2014-09-12 14:10:00,60.18,60.23,60.18,60.18,1100.0,60.0566,60.1065,60.0566,60.0566,1100.0
2014-09-12 14:15:00,60.17,60.17,60.1,60.1,1000.0,60.0466,60.0466,59.9767,59.9767,1000.0
2014-09-12 14:20:00,60.1,60.1,60.08,60.08,300.0,59.9767,59.9767,59.9568,59.9568,300.0
2014-09-12 14:25:00,60.14,60.14,60.1,60.1,200.0,60.0167,60.0167,59.9767,59.9767,200.0
2014-09-12 14:30:00,60.06,60.1,60.06,60.1,600.0,59.9368,59.9767,59.9368,59.9767,600.0
2014-09-12 14:35:00,60.13,60.19,60.11,60.19,1000.0,60.0067,60.0666,59.9867,60.0666,1000.0
2014-09-12 14:40:00,60.11,60.11,60.04,60.08,600.0,59.9867,59.9867,59.9169,59.9568,600.0
2014-09-12 14:45:00,60.13,60.13,60.1,60.1,300.0,60.0067,60.0067,59.9767,59.9767,300.0
2014-09-12 14:50:00,60.12,60.14,60.12,60.12,800.0,59.9967,60.0167,59.9967,59.9967,800.0
2014-09-12 14:55:00,60.13,60.17,60.13,60.15,1000.0,60.0067,60.0466,60.0067,60.0266,1000.0
2014-09-12 15:00:00,60.13,60.17,60.1,60.17,900.0,60.0067,60.0466,59.9767,60.0466,900.0
2014-09-12 15:05:00,60.2,60.26,60.2,60.26,800.0,60.0765,60.1364,60.0765,60.1364,800.0
2014-09-12 15:10:00,60.24,60.31,60.23,60.31,600.0,60.1165,60.1863,60.1065,60.1863,600.0
2014-09-12 15:15:00,60.28,60.28,60.24,60.24,2300.0,60.1564,60.1564,60.1165,60.1165,2300.0
2014-09-12 15:20:00,60.29,60.33,60.29,60.33,800.0,60.1664,60.2063,60.1664,60.2063,800.0
2014-09-12 15:25:00,60.32,60.32,60.3,60.3,400.0,60.1963,60.1963,60.1763,60.1763,400.0
2014-09-12 15:30:00,60.36,60.36,60.33,60.33,300.0,60.2362,60.2362,60.2063,60.2063,300.0
2014-09-12 15:35:00,60.3,60.3,60.29,60.3,500.0,60.1763,60.1763,60.1664,60.1763,500.0
2014-09-12 15:40:00,60.3,60.3,60.19,60.2,1200.0,60.1763,60.1763,60.0666,60.0765,1200.0
2014-09-12 15:45:00,60.17,60.18,60.12,60.12,2600.0,60.0466,60.0566,59.9967,59.9967,2600.0
2014-09-12 15:50:00,60.14,60.2,60.12,60.2,3200.0,60.0167,60.0765,59.9967,60.0765,3200.0
2014-09-12 15:55:00,60.19,60.26,60.18,60.21,11200.0,60.0666,60.1364,60.0566,60.0865,11200.0
2014-09-15 09:30:00,60.36,60.53,59.94,60.04,900.0,60.2362,60.4059,59.8171,59.9169,900.0
2014-09-15 09:35:00,60.26,60.42,60.12,60.34,1000.0,60.1364,60.2961,59.9967,60.2162,1000.0
2014-09-15 09:40:00,60.06,60.06,60.06,60.06,100.0,59.9368,59.9368,59.9368,59.9368,100.0
2014-09-15 09:45:00,59.89,59.89,59.57,59.57,700.0,59.7672,59.7672,59.4478,59.4478,700.0
2014-09-15 09:50:00,59.64,59.93,59.64,59.7,4200.0,59.5177,59.8071,59.5177,59.5776,4200.0
2014-09-15 09:55:00,59.7,59.76,59.7,59.71,400.0,59.5776,59.6374,59.5776,59.5875,400.0
2014-09-15 10:00:00,59.81,59.85,59.74,59.85,1200.0,59.6873,59.7273,59.6175,59.7273,1200.0
2014-09-15 10:05:00,59.88,59.88,59.83,59.83,800.0,59.7572,59.7572,59.7073,59.7073,800.0
2014-09-15 10:10:00,59.88,59.9,59.88,59.9,200.0,59.7572,59.7772,59.7572,59.7772,200.0
2014-09-15 10:15:00,59.9,59.9,59.9,59.9,0.0,59.7772,59.7772,59.7772,59.7772,0.0
2014-09-15 10:20:00,59.92,59.92,59.86,59.87,800.0,59.7971,59.7971,59.7372,59.7472,800.0
2014-09-15 10:25:00,59.84,59.84,59.68,59.78,1200.0,59.7173,59.7173,59.5576,59.6574,1200.0
2014-09-15 10:30:00,59.97,59.97,59.9,59.9,600.0,59.847,59.847,59.7772,59.7772,600.0
2014-09-15 10:35:00,59.88,59.89,59.88,59.89,400.0,59.7572,59.7672,59.7572,59.7672,400.0
2014-09-15 10:40:00,59.89,59.91,59.71,59.71,1400.0,59.7672,59.7871,59.5875,59.5875,1400.0
2014-09-15 10:45:00,59.68,59.68,59.57,59.58,1400.0,59.5576,59.5576,59.4478,59.4578,1400.0
2014-09-15 10:50:00,59.6,59.66,59.59,59.59,600.0,59.4778,59.5376,59.4678,59.4678,600.0
2014-09-15 10:55:00,59.69,59.74,59.67,59.73,1200.0,59.5676,59.6175,59.5476,59.6075,1200.0
2014-09-15 11:00:00,59.78,59.79,59.66,59.66,1000.0,59.6574,59.6674,59.5376,59.5376,1000.0
2014-09-15 11:05:00,59.75,59.75,59.62,59.67,4600.0,59.6275,59.6275,59.4977,59.5476,4600.0
2014-09-15 11:10:00,59.75,59.75,59.75,59.75,300.0,59.6275,59.6275,59.6275,59.6275,300.0
2014-09-15 11:15:00,59.66,59.66,59.53,59.53,500.0,59.5376,59.5376,59.4079,59.4079,500.0
2014-09-15 11:20:00,59.52,59.52,59.44,59.44,500.0,59.3979,59.3979,59.3181,59.3181,500.0
2014-09-15 11:25:00,59.5,59.55,59.5,59.55,500.0,59.378,59.4279,59.378,59.4279,500.0
2014-09-15 11:30:00,59.55,59.55,59.54,59.54,300.0,59.4279,59.4279,59.4179,59.4179,300.0
2014-09-15 11:35:00,59.54,59.63,59.54,59.63,400.0,59.4179,59.5077,59.4179,59.5077,400.0
2014-09-15 11:40:00,59.72,59.72,59.62,59.62,2000.0,59.5975,59.5975,59.4977,59.4977,2000.0
2014-09-15 11:45:00,59.61,59.61,59.61,59.61,100.0,59.4877,59.4877,59.4877,59.4877,100.0
2014-09-15 11:50:00,59.61,59.67,59.61,59.67,400.0,59.4877,59.5476,59.4877,59.5476,400.0
2014-09-15 11:55:00,59.68,59.68,59.67,59.67,300.0,59.5576,59.5576,59.5476,59.5476,300.0
2014-09-15 12:00:00,59.67,59.67,59.67,59.67,0.0,59.5476,59.5476,59.5476,59.5476,0.0
2014-09-15 12:05:00,59.63,59.63,59.63,59.63,300.0,59.5077,59.5077,59.5077,59.5077,300.0
2014-09-15 12:10:00,59.63,59.65,59.62,59.65,500.0,59.5077,59.5277,59.4977,59.5277,500.0
2014-09-15 12:15:00,59.69,59.71,59.69,59.7,500.0,59.5676,59.5875,59.5676,59.5776,500.0
2014-09-15 12:20:00,59.67,59.67,59.6,59.6,700.0,59.5476,59.5476,59.4778,59.4778,700.0
2014-09-15 12:25:00,59.6,59.6,59.6,59.6,0.0,59.4778,59.4778,59.4778,59.4778,0.0
2014-09-15 12:30:00,59.69,59.69,59.64,59.64,600.0,59.5676,59.5676,59.5177,59.5177,600.0
2014-09-15 12:35:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-09-15 12:40:00,59.71,59.77,59.71,59.77,700.0,59.5875,59.6474,59.5875,59.6474,700.0
2014-09-15 12:45:00,59.79,59.84,59.79,59.84,600.0,59.6674,59.7173,59.6674,59.7173,600.0
2014-09-15 12:50:00,59.87,59.9,59.85,59.88,1200.0,59.7472,59.7772,59.7273,59.7572,1200.0
2014-09-15 12:55:00,59.89,59.9,59.86,59.87,900.0,59.7672,59.7772,59.7372,59.7472,900.0
2014-09-15 13:00:00,59.94,59.94,59.88,59.88,500.0,59.8171,59.8171,59.7572,59.7572,500.0
2014-09-15 13:05:00,59.88,59.88,59.88,59.88,0.0,59.7572,59.7572,59.7572,59.7572,0.0
2014-09-15 13:10:00,59.9,59.9,59.86,59.86,600.0,59.7772,59.7772,59.7372,59.7372,600.0
2014-09-15 13:15:00,59.81,59.85,59.69,59.71,2400.0,59.6873,59.7273,59.5676,59.5875,2400.0
2014-09-15 13:20:00,59.78,59.78,59.71,59.71,300.0,59.6574,59.6574,59.5875,59.5875,300.0
2014-09-15 13:25:00,59.76,59.79,59.73,59.73,1000.0,59.6374,59.6674,59.6075,59.6075,1000.0
2014-09-15 13:30:00,59.72,59.79,59.69,59.79,900.0,59.5975,59.6674,59.5676,59.6674,900.0
2014-09-15 13:35:00,59.71,59.71,59.71,59.71,300.0,59.5875,59.5875,59.5875,59.5875,300.0
2014-09-15 13:40:00,59.73,59.79,59.69,59.79,700.0,59.6075,59.6674,59.5676,59.6674,700.0
2014-09-15 13:45:00,59.78,59.78,59.67,59.67,500.0,59.6574,59.6574,59.5476,59.5476,500.0
2014-09-15 13:50:00,59.64,59.64,59.57,59.58,1600.0,59.5177,59.5177,59.4478,59.4578,1600.0
2014-09-15 13:55:00,59.56,59.56,59.56,59.56,400.0,59.4378,59.4378,59.4378,59.4378,400.0
2014-09-15 14:00:00,59.54,59.54,59.49,59.49,300.0,59.4179,59.4179,59.368,59.368,300.0
2014-09-15 14:05:00,59.49,59.58,59.48,59.58,1000.0,59.368,59.4578,59.358,59.4578,1000.0
2014-09-15 14:10:00,59.58,59.58,59.48,59.53,1600.0,59.4578,59.4578,59.358,59.4079,1600.0
2014-09-15 14:15:00,59.55,59.55,59.55,59.55,300.0,59.4279,59.4279,59.4279,59.4279,300.0
2014-09-15 14:20:00,59.58,59.58,59.58,59.58,100.0,59.4578,59.4578,59.4578,59.4578,100.0
2014-09-15 14:25:00,59.64,59.83,59.6,59.83,700.0,59.5177,59.7073,59.4778,59.7073,700.0
2014-09-15 14:30:00,59.83,59.83,59.82,59.82,200.0,59.7073,59.7073,59.6973,59.6973,200.0
2014-09-15 14:35:00,59.85,59.9,59.84,59.88,800.0,59.7273,59.7772,59.7173,59.7572,800.0
2014-09-15 14:40:00,59.82,59.85,59.78,59.78,300.0,59.6973,59.7273,59.6574,59.6574,300.0
2014-09-15 14:45:00,59.76,59.78,59.76,59.76,900.0,59.6374,59.6574,59.6374,59.6374,900.0
2014-09-15 14:50:00,59.76,59.86,59.76,59.86,300.0,59.6374,59.7372,59.6374,59.7372,300.0
2014-09-15 14:55:00,59.83,59.83,59.83,59.83,100.0,59.7073,59.7073,59.7073,59.7073,100.0
2014-09-15 15:00:00,59.77,59.83,59.77,59.81,800.0,59.6474,59.7073,59.6474,59.6873,800.0
2014-09-15 15:05:00,59.8,59.81,59.78,59.8,1700.0,59.6774,59.6873,59.6574,59.6774,1700.0
2014-09-15 15:10:00,59.8,59.8,59.8,59.8,0.0,59.6774,59.6774,59.6774,59.6774,0.0
2014-09-15 15:15:00,59.8,59.83,59.76,59.83,700.0,59.6774,59.7073,59.6374,59.7073,700.0
2014-09-15 15:20:00,59.8,59.81,59.79,59.79,500.0,59.6774,59.6873,59.6674,59.6674,500.0
2014-09-15 15:25:00,59.79,59.8,59.79,59.8,400.0,59.6674,59.6774,59.6674,59.6774,400.0
2014-09-15 15:30:00,59.81,59.83,59.79,59.83,800.0,59.6873,59.7073,59.6674,59.7073,800.0
2014-09-15 15:35:00,59.8,59.8,59.77,59.79,1400.0,59.6774,59.6774,59.6474,59.6674,1400.0
2014-09-15 15:40:00,59.76,59.76,59.73,59.75,800.0,59.6374,59.6374,59.6075,59.6275,800.0
2014-09-15 15:45:00,59.7,59.71,59.57,59.59,2300.0,59.5776,59.5875,59.4478,59.4678,2300.0
2014-09-15 15:50:00,59.57,59.67,59.57,59.66,4700.0,59.4478,59.5476,59.4478,59.5376,4700.0
2014-09-15 15:55:00,59.64,59.66,59.57,59.64,6400.0,59.5177,59.5376,59.4478,59.5177,6400.0
2014-09-16 09:30:00,59.62,59.62,59.19,59.37,500.0,59.4977,59.4977,59.0686,59.2482,500.0
2014-09-16 09:35:00,59.51,59.55,59.46,59.46,400.0,59.388,59.4279,59.3381,59.3381,400.0
2014-09-16 09:40:00,59.68,59.68,59.68,59.68,100.0,59.5576,59.5576,59.5576,59.5576,100.0
2014-09-16 09:45:00,59.64,59.71,59.57,59.71,1200.0,59.5177,59.5875,59.4478,59.5875,1200.0
2014-09-16 09:50:00,59.62,60.09,59.62,59.93,4500.0,59.4977,59.9668,59.4977,59.8071,4500.0
2014-09-16 09:55:00,59.92,59.93,59.62,59.65,6900.0,59.7971,59.8071,59.4977,59.5277,6900.0
2014-09-16 10:00:00,59.63,59.79,59.6,59.78,7900.0,59.5077,59.6674,59.4778,59.6574,7900.0
2014-09-16 10:05:00,59.76,59.79,59.76,59.77,3300.0,59.6374,59.6674,59.6374,59.6474,3300.0
2014-09-16 10:10:00,59.79,59.86,59.79,59.79,3300.0,59.6674,59.7372,59.6674,59.6674,3300.0
2014-09-16 10:15:00,59.76,59.8,59.74,59.74,900.0,59.6374,59.6774,59.6175,59.6175,900.0
2014-09-16 10:20:00,59.71,59.73,59.62,59.73,600.0,59.5875,59.6075,59.4977,59.6075,600.0
2014-09-16 10:25:00,59.68,59.68,59.68,59.68,100.0,59.5576,59.5576,59.5576,59.5576,100.0
2014-09-16 10:30:00,59.71,59.71,59.54,59.54,1100.0,59.5875,59.5875,59.4179,59.4179,1100.0
2014-09-16 10:35:00,59.5,59.62,59.5,59.57,900.0,59.378,59.4977,59.378,59.4478,900.0
2014-09-16 10:40:00,59.53,59.53,59.51,59.51,200.0,59.4079,59.4079,59.388,59.388,200.0
2014-09-16 10:45:00,59.43,59.54,59.37,59.54,1100.0,59.3081,59.4179,59.2482,59.4179,1100.0
2014-09-16 10:50:00,59.62,59.62,59.49,59.49,1400.0,59.4977,59.4977,59.368,59.368,1400.0
2014-09-16 10:55:00,59.46,59.46,59.24,59.25,1600.0,59.3381,59.3381,59.1185,59.1285,1600.0
2014-09-16 11:00:00,59.3,59.3,59.17,59.19,1300.0,59.1784,59.1784,59.0486,59.0686,1300.0
2014-09-16 11:05:00,59.19,59.23,59.19,59.19,600.0,59.0686,59.1085,59.0686,59.0686,600.0
2014-09-16 11:10:00,59.16,59.18,59.06,59.06,3300.0,59.0387,59.0586,58.9389,58.9389,3300.0
2014-09-16 11:15:00,59.02,59.02,58.98,59.0,1700.0,58.899,58.899,58.859,58.879,1700.0
2014-09-16 11:20:00,59.04,59.08,59.04,59.08,3600.0,58.9189,58.9588,58.9189,58.9588,3600.0
2014-09-16 11:25:00,59.15,59.15,59.1,59.15,500.0,59.0287,59.0287,58.9788,59.0287,500.0
2014-09-16 11:30:00,59.22,59.38,59.22,59.38,1200.0,59.0985,59.2582,59.0985,59.2582,1200.0
2014-09-16 11:35:00,59.5,59.51,59.43,59.44,600.0,59.378,59.388,59.3081,59.3181,600.0
2014-09-16 11:40:00,59.41,59.41,59.26,59.26,1200.0,59.2882,59.2882,59.1385,59.1385,1200.0
2014-09-16 11:45:00,59.31,59.43,59.3,59.43,900.0,59.1884,59.3081,59.1784,59.3081,900.0
2014-09-16 11:50:00,59.39,59.39,59.3,59.31,1700.0,59.2682,59.2682,59.1784,59.1884,1700.0
2014-09-16 11:55:00,59.27,59.27,59.19,59.19,1400.0,59.1484,59.1484,59.0686,59.0686,1400.0
2014-09-16 12:00:00,59.2,59.22,59.2,59.22,400.0,59.0786,59.0985,59.0786,59.0985,400.0
2014-09-16 12:05:00,59.18,59.18,59.13,59.13,300.0,59.0586,59.0586,59.0087,59.0087,300.0
2014-09-16 12:10:00,59.13,59.27,59.13,59.21,700.0,59.0087,59.1484,59.0087,59.0886,700.0
2014-09-16 12:15:00,59.21,59.21,59.21,59.21,0.0,59.0886,59.0886,59.0886,59.0886,0.0
2014-09-16 12:20:00,59.3,59.3,59.24,59.24,2300.0,59.1784,59.1784,59.1185,59.1185,2300.0
2014-09-16 12:25:00,59.24,59.25,59.22,59.22,500.0,59.1185,59.1285,59.0985,59.0985,500.0
2014-09-16 12:30:00,59.23,59.26,59.21,59.26,700.0,59.1085,59.1385,59.0886,59.1385,700.0
2014-09-16 12:35:00,59.26,59.4,59.22,59.29,2400.0,59.1385,59.2782,59.0985,59.1684,2400.0
2014-09-16 12:40:00,59.29,59.33,59.29,59.33,200.0,59.1684,59.2083,59.1684,59.2083,200.0
2014-09-16 12:45:00,59.34,59.34,59.34,59.34,100.0,59.2183,59.2183,59.2183,59.2183,100.0
2014-09-16 12:50:00,59.38,59.41,59.33,59.35,3500.0,59.2582,59.2882,59.2083,59.2283,3500.0
2014-09-16 12:55:00,59.37,59.37,59.31,59.31,700.0,59.2482,59.2482,59.1884,59.1884,700.0
2014-09-16 13:00:00,59.33,59.35,59.33,59.35,700.0,59.2083,59.2283,59.2083,59.2283,700.0
2014-09-16 13:05:00,59.33,59.38,59.33,59.38,2000.0,59.2083,59.2582,59.2083,59.2582,2000.0
2014-09-16 13:10:00,59.38,59.38,59.33,59.33,600.0,59.2582,59.2582,59.2083,59.2083,600.0
2014-09-16 13:15:00,59.36,59.36,59.28,59.33,1200.0,59.2383,59.2383,59.1584,59.2083,1200.0
2014-09-16 13:20:00,59.39,59.39,59.34,59.37,2200.0,59.2682,59.2682,59.2183,59.2482,2200.0
2014-09-16 13:25:00,59.35,59.37,59.33,59.33,900.0,59.2283,59.2482,59.2083,59.2083,900.0
2014-09-16 13:30:00,59.39,59.4,59.34,59.37,1000.0,59.2682,59.2782,59.2183,59.2482,1000.0
2014-09-16 13:35:00,59.33,59.46,59.25,59.45,2200.0,59.2083,59.3381,59.1285,59.3281,2200.0
2014-09-16 13:40:00,59.49,59.49,59.49,59.49,200.0,59.368,59.368,59.368,59.368,200.0
2014-09-16 13:45:00,59.52,59.54,59.52,59.54,300.0,59.3979,59.4179,59.3979,59.4179,300.0
2014-09-16 13:50:00,59.57,59.57,59.47,59.49,900.0,59.4478,59.4478,59.348,59.368,900.0
2014-09-16 13:55:00,59.52,59.52,59.49,59.49,300.0,59.3979,59.3979,59.368,59.368,300.0
2014-09-16 14:00:00,59.51,59.51,59.51,59.51,100.0,59.388,59.388,59.388,59.388,100.0
2014-09-16 14:05:00,59.51,59.55,59.49,59.5,1700.0,59.388,59.4279,59.368,59.378,1700.0
2014-09-16 14:10:00,59.5,59.57,59.5,59.57,400.0,59.378,59.4478,59.378,59.4478,400.0
2014-09-16 14:15:00,59.55,59.56,59.51,59.51,500.0,59.4279,59.4378,59.388,59.388,500.0
2014-09-16 14:20:00,59.51,59.55,59.51,59.52,800.0,59.388,59.4279,59.388,59.3979,800.0
2014-09-16 14:25:00,59.52,59.52,59.52,59.52,0.0,59.3979,59.3979,59.3979,59.3979,0.0
2014-09-16 14:30:00,59.52,59.56,59.5,59.51,1500.0,59.3979,59.4378,59.378,59.388,1500.0
2014-09-16 14:35:00,59.51,59.53,59.51,59.53,1700.0,59.388,59.4079,59.388,59.4079,1700.0
2014-09-16 14:40:00,59.54,59.55,59.53,59.53,600.0,59.4179,59.4279,59.4079,59.4079,600.0
2014-09-16 14:45:00,59.51,59.53,59.49,59.49,900.0,59.388,59.4079,59.368,59.368,900.0
2014-09-16 14:50:00,59.5,59.5,59.48,59.48,200.0,59.378,59.378,59.358,59.358,200.0
2014-09-16 14:55:00,59.51,59.51,59.45,59.49,2200.0,59.388,59.388,59.3281,59.368,2200.0
2014-09-16 15:00:00,59.47,59.5,59.47,59.5,700.0,59.348,59.378,59.348,59.378,700.0
2014-09-16 15:05:00,59.53,59.54,59.49,59.49,2200.0,59.4079,59.4179,59.368,59.368,2200.0
2014-09-16 15:10:00,59.49,59.51,59.48,59.48,1000.0,59.368,59.388,59.358,59.358,1000.0
2014-09-16 15:15:00,59.45,59.53,59.45,59.53,1900.0,59.3281,59.4079,59.3281,59.4079,1900.0
2014-09-16 15:20:00,59.48,59.54,59.44,59.54,2500.0,59.358,59.4179,59.3181,59.4179,2500.0
2014-09-16 15:25:00,59.53,59.53,59.44,59.44,500.0,59.4079,59.4079,59.3181,59.3181,500.0
2014-09-16 15:30:00,59.41,59.46,59.41,59.44,1700.0,59.2882,59.3381,59.2882,59.3181,1700.0
2014-09-16 15:35:00,59.44,59.5,59.44,59.46,1000.0,59.3181,59.378,59.3181,59.3381,1000.0
2014-09-16 15:40:00,59.47,59.47,59.44,59.46,1600.0,59.348,59.348,59.3181,59.3381,1600.0
2014-09-16 15:45:00,59.43,59.46,59.41,59.43,2700.0,59.3081,59.3381,59.2882,59.3081,2700.0
2014-09-16 15:50:00,59.43,59.51,59.43,59.48,4300.0,59.3081,59.388,59.3081,59.358,4300.0
2014-09-16 15:55:00,59.47,59.5,59.43,59.49,6900.0,59.348,59.378,59.3081,59.368,6900.0
2014-09-17 09:30:00,59.65,59.65,59.65,59.65,1900.0,59.5277,59.5277,59.5277,59.5277,1900.0
2014-09-17 09:35:00,59.45,59.54,59.45,59.54,3800.0,59.3281,59.4179,59.3281,59.4179,3800.0
2014-09-17 09:40:00,59.5,59.5,59.41,59.41,600.0,59.378,59.378,59.2882,59.2882,600.0
2014-09-17 09:45:00,59.41,59.41,59.41,59.41,0.0,59.2882,59.2882,59.2882,59.2882,0.0
2014-09-17 09:50:00,59.43,59.44,59.4,59.44,700.0,59.3081,59.3181,59.2782,59.3181,700.0
2014-09-17 09:55:00,59.49,59.53,59.43,59.43,800.0,59.368,59.4079,59.3081,59.3081,800.0
2014-09-17 10:00:00,59.43,59.43,59.43,59.43,0.0,59.3081,59.3081,59.3081,59.3081,0.0
2014-09-17 10:05:00,59.44,59.44,59.42,59.42,300.0,59.3181,59.3181,59.2981,59.2981,300.0
2014-09-17 10:10:00,59.45,59.46,59.45,59.46,200.0,59.3281,59.3381,59.3281,59.3381,200.0
2014-09-17 10:15:00,59.46,59.5,59.46,59.5,200.0,59.3381,59.378,59.3381,59.378,200.0
2014-09-17 10:20:00,59.52,59.54,59.51,59.52,1200.0,59.3979,59.4179,59.388,59.3979,1200.0
2014-09-17 10:25:00,59.51,59.51,59.48,59.5,1100.0,59.388,59.388,59.358,59.378,1100.0
2014-09-17 10:30:00,59.48,59.48,59.4,59.4,1200.0,59.358,59.358,59.2782,59.2782,1200.0
2014-09-17 10:35:00,59.37,59.37,59.31,59.36,1800.0,59.2482,59.2482,59.1884,59.2383,1800.0
2014-09-17 10:40:00,59.38,59.41,59.38,59.41,400.0,59.2582,59.2882,59.2582,59.2882,400.0
2014-09-17 10:45:00,59.45,59.45,59.4,59.4,400.0,59.3281,59.3281,59.2782,59.2782,400.0
2014-09-17 10:50:00,59.42,59.42,59.41,59.41,200.0,59.2981,59.2981,59.2882,59.2882,200.0
2014-09-17 10:55:00,59.41,59.43,59.41,59.43,200.0,59.2882,59.3081,59.2882,59.3081,200.0
2014-09-17 11:00:00,59.42,59.46,59.42,59.46,500.0,59.2981,59.3381,59.2981,59.3381,500.0
2014-09-17 11:05:00,59.49,59.5,59.47,59.47,900.0,59.368,59.378,59.348,59.348,900.0
2014-09-17 11:10:00,59.47,59.47,59.47,59.47,0.0,59.348,59.348,59.348,59.348,0.0
2014-09-17 11:15:00,59.47,59.47,59.47,59.47,0.0,59.348,59.348,59.348,59.348,0.0
2014-09-17 11:20:00,59.42,59.42,59.4,59.4,200.0,59.2981,59.2981,59.2782,59.2782,200.0
2014-09-17 11:25:00,59.44,59.47,59.38,59.4,600.0,59.3181,59.348,59.2582,59.2782,600.0
2014-09-17 11:30:00,59.47,59.47,59.47,59.47,100.0,59.348,59.348,59.348,59.348,100.0
2014-09-17 11:35:00,59.41,59.47,59.39,59.47,400.0,59.2882,59.348,59.2682,59.348,400.0
2014-09-17 11:40:00,59.42,59.42,59.42,59.42,100.0,59.2981,59.2981,59.2981,59.2981,100.0
2014-09-17 11:45:00,59.42,59.42,59.42,59.42,0.0,59.2981,59.2981,59.2981,59.2981,0.0
2014-09-17 11:50:00,59.41,59.41,59.4,59.4,200.0,59.2882,59.2882,59.2782,59.2782,200.0
2014-09-17 11:55:00,59.44,59.45,59.44,59.45,600.0,59.3181,59.3281,59.3181,59.3281,600.0
2014-09-17 12:00:00,59.49,59.51,59.49,59.51,200.0,59.368,59.388,59.368,59.388,200.0
2014-09-17 12:05:00,59.49,59.52,59.47,59.52,800.0,59.368,59.3979,59.348,59.3979,800.0
2014-09-17 12:10:00,59.52,59.52,59.5,59.5,400.0,59.3979,59.3979,59.378,59.378,400.0
2014-09-17 12:15:00,59.49,59.52,59.48,59.48,600.0,59.368,59.3979,59.358,59.358,600.0
2014-09-17 12:20:00,59.48,59.51,59.46,59.46,600.0,59.358,59.388,59.3381,59.3381,600.0
2014-09-17 12:25:00,59.52,59.53,59.52,59.53,300.0,59.3979,59.4079,59.3979,59.4079,300.0
2014-09-17 12:30:00,59.52,59.52,59.49,59.5,1600.0,59.3979,59.3979,59.368,59.378,1600.0
2014-09-17 12:35:00,59.5,59.51,59.42,59.5,1900.0,59.378,59.388,59.2981,59.378,1900.0
2014-09-17 12:40:00,59.52,59.59,59.52,59.59,1000.0,59.3979,59.4678,59.3979,59.4678,1000.0
2014-09-17 12:45:00,59.59,59.63,59.55,59.56,800.0,59.4678,59.5077,59.4279,59.4378,800.0
2014-09-17 12:50:00,59.51,59.51,59.51,59.51,100.0,59.388,59.388,59.388,59.388,100.0
2014-09-17 12:55:00,59.54,59.54,59.54,59.54,100.0,59.4179,59.4179,59.4179,59.4179,100.0
2014-09-17 13:00:00,59.46,59.46,59.46,59.46,100.0,59.3381,59.3381,59.3381,59.3381,100.0
2014-09-17 13:05:00,59.49,59.49,59.4,59.43,1000.0,59.368,59.368,59.2782,59.3081,1000.0
2014-09-17 13:10:00,59.43,59.43,59.43,59.43,0.0,59.3081,59.3081,59.3081,59.3081,0.0
2014-09-17 13:15:00,59.43,59.43,59.35,59.35,300.0,59.3081,59.3081,59.2283,59.2283,300.0
2014-09-17 13:20:00,59.33,59.33,59.31,59.31,700.0,59.2083,59.2083,59.1884,59.1884,700.0
2014-09-17 13:25:00,59.31,59.31,59.29,59.29,400.0,59.1884,59.1884,59.1684,59.1684,400.0
2014-09-17 13:30:00,59.27,59.3,59.26,59.3,400.0,59.1484,59.1784,59.1385,59.1784,400.0
2014-09-17 13:35:00,59.3,59.3,59.3,59.3,100.0,59.1784,59.1784,59.1784,59.1784,100.0
2014-09-17 13:40:00,59.33,59.39,59.31,59.39,600.0,59.2083,59.2682,59.1884,59.2682,600.0
2014-09-17 13:45:00,59.37,59.4,59.37,59.37,300.0,59.2482,59.2782,59.2482,59.2482,300.0
2014-09-17 13:50:00,59.3,59.3,59.3,59.3,100.0,59.1784,59.1784,59.1784,59.1784,100.0
2014-09-17 13:55:00,59.36,59.41,59.32,59.41,400.0,59.2383,59.2882,59.1983,59.2882,400.0
2014-09-17 14:00:00,59.39,59.48,58.98,59.06,3000.0,59.2682,59.358,58.859,58.9389,3000.0
2014-09-17 14:05:00,59.2,59.26,59.2,59.25,1300.0,59.0786,59.1385,59.0786,59.1285,1300.0
2014-09-17 14:10:00,59.28,59.58,59.28,59.58,1100.0,59.1584,59.4578,59.1584,59.4578,1100.0
2014-09-17 14:15:00,59.61,59.64,59.5,59.55,2200.0,59.4877,59.5177,59.378,59.4279,2200.0
2014-09-17 14:20:00,59.56,59.57,59.55,59.55,2400.0,59.4378,59.4478,59.4279,59.4279,2400.0
2014-09-17 14:25:00,59.54,59.57,59.54,59.55,1000.0,59.4179,59.4478,59.4179,59.4279,1000.0
2014-09-17 14:30:00,59.53,59.53,59.49,59.49,800.0,59.4079,59.4079,59.368,59.368,800.0
2014-09-17 14:35:00,59.48,59.54,59.48,59.54,400.0,59.358,59.4179,59.358,59.4179,400.0
2014-09-17 14:40:00,59.48,59.54,59.35,59.35,1600.0,59.358,59.4179,59.2283,59.2283,1600.0
2014-09-17 14:45:00,59.36,59.42,59.34,59.42,1800.0,59.2383,59.2981,59.2183,59.2981,1800.0
2014-09-17 14:50:00,59.46,59.46,59.37,59.44,1400.0,59.3381,59.3381,59.2482,59.3181,1400.0
2014-09-17 14:55:00,59.46,59.47,59.46,59.47,200.0,59.3381,59.348,59.3381,59.348,200.0
2014-09-17 15:00:00,59.49,59.51,59.41,59.44,1900.0,59.368,59.388,59.2882,59.3181,1900.0
2014-09-17 15:05:00,59.5,59.52,59.5,59.51,400.0,59.378,59.3979,59.378,59.388,400.0
2014-09-17 15:10:00,59.55,59.55,59.48,59.5,900.0,59.4279,59.4279,59.358,59.378,900.0
2014-09-17 15:15:00,59.54,59.58,59.52,59.52,2000.0,59.4179,59.4578,59.3979,59.3979,2000.0
2014-09-17 15:20:00,59.48,59.48,59.34,59.4,2200.0,59.358,59.358,59.2183,59.2782,2200.0
2014-09-17 15:25:00,59.39,59.44,59.39,59.4,1100.0,59.2682,59.3181,59.2682,59.2782,1100.0
2014-09-17 15:30:00,59.44,59.44,59.38,59.42,700.0,59.3181,59.3181,59.2582,59.2981,700.0
2014-09-17 15:35:00,59.26,59.3,59.15,59.15,1200.0,59.1385,59.1784,59.0287,59.0287,1200.0
2014-09-17 15:40:00,59.17,59.21,59.14,59.21,1600.0,59.0486,59.0886,59.0187,59.0886,1600.0
2014-09-17 15:45:00,59.21,59.21,59.12,59.18,4700.0,59.0886,59.0886,58.9988,59.0586,4700.0
2014-09-17 15:50:00,59.19,59.21,59.16,59.17,6000.0,59.0686,59.0886,59.0387,59.0486,6000.0
2014-09-17 15:55:00,59.17,59.22,59.17,59.22,5800.0,59.0486,59.0985,59.0486,59.0985,5800.0
2014-09-18 09:30:00,59.27,59.27,58.91,58.91,1200.0,59.1484,59.1484,58.7892,58.7892,1200.0
2014-09-18 09:35:00,58.86,59.11,58.86,59.05,800.0,58.7393,58.9888,58.7393,58.9289,800.0
2014-09-18 09:40:00,59.1,59.1,59.1,59.1,200.0,58.9788,58.9788,58.9788,58.9788,200.0
2014-09-18 09:45:00,59.18,59.22,59.08,59.1,700.0,59.0586,59.0985,58.9588,58.9788,700.0
2014-09-18 09:50:00,59.11,59.18,59.11,59.18,600.0,58.9888,59.0586,58.9888,59.0586,600.0
2014-09-18 09:55:00,59.22,59.27,59.22,59.27,200.0,59.0985,59.1484,59.0985,59.1484,200.0
2014-09-18 10:00:00,59.33,59.33,59.33,59.33,200.0,59.2083,59.2083,59.2083,59.2083,200.0
2014-09-18 10:05:00,59.3,59.3,59.28,59.28,500.0,59.1784,59.1784,59.1584,59.1584,500.0
2014-09-18 10:10:00,59.39,59.39,59.35,59.35,200.0,59.2682,59.2682,59.2283,59.2283,200.0
2014-09-18 10:15:00,59.35,59.37,59.31,59.33,600.0,59.2283,59.2482,59.1884,59.2083,600.0
2014-09-18 10:20:00,59.3,59.34,59.27,59.34,300.0,59.1784,59.2183,59.1484,59.2183,300.0
2014-09-18 10:25:00,59.24,59.32,59.23,59.32,800.0,59.1185,59.1983,59.1085,59.1983,800.0
2014-09-18 10:30:00,59.32,59.32,59.32,59.32,0.0,59.1983,59.1983,59.1983,59.1983,0.0
2014-09-18 10:35:00,59.35,59.4,59.35,59.4,300.0,59.2283,59.2782,59.2283,59.2782,300.0
2014-09-18 10:40:00,59.34,59.4,59.34,59.4,200.0,59.2183,59.2782,59.2183,59.2782,200.0
2014-09-18 10:45:00,59.57,59.57,59.49,59.49,300.0,59.4478,59.4478,59.368,59.368,300.0
2014-09-18 10:50:00,59.46,59.54,59.42,59.42,6900.0,59.3381,59.4179,59.2981,59.2981,6900.0
2014-09-18 10:55:00,59.46,59.46,59.46,59.46,100.0,59.3381,59.3381,59.3381,59.3381,100.0
2014-09-18 11:00:00,59.4,59.4,59.4,59.4,100.0,59.2782,59.2782,59.2782,59.2782,100.0
2014-09-18 11:05:00,59.41,59.44,59.41,59.44,300.0,59.2882,59.3181,59.2882,59.3181,300.0
2014-09-18 11:10:00,59.53,59.53,59.53,59.53,100.0,59.4079,59.4079,59.4079,59.4079,100.0
2014-09-18 11:15:00,59.53,59.53,59.53,59.53,0.0,59.4079,59.4079,59.4079,59.4079,0.0
2014-09-18 11:20:00,59.43,59.43,59.43,59.43,100.0,59.3081,59.3081,59.3081,59.3081,100.0
2014-09-18 11:25:00,59.42,59.5,59.41,59.41,1000.0,59.2981,59.378,59.2882,59.2882,1000.0
2014-09-18 11:30:00,59.44,59.44,59.38,59.38,1200.0,59.3181,59.3181,59.2582,59.2582,1200.0
2014-09-18 11:35:00,59.39,59.39,59.33,59.35,1100.0,59.2682,59.2682,59.2083,59.2283,1100.0
2014-09-18 11:40:00,59.31,59.31,59.21,59.24,2200.0,59.1884,59.1884,59.0886,59.1185,2200.0
2014-09-18 11:45:00,59.25,59.29,59.18,59.18,1000.0,59.1285,59.1684,59.0586,59.0586,1000.0
2014-09-18 11:50:00,59.18,59.18,59.12,59.14,2800.0,59.0586,59.0586,58.9988,59.0187,2800.0
2014-09-18 11:55:00,59.11,59.11,59.1,59.11,1200.0,58.9888,58.9888,58.9788,58.9888,1200.0
2014-09-18 12:00:00,59.15,59.2,59.13,59.2,1300.0,59.0287,59.0786,59.0087,59.0786,1300.0
2014-09-18 12:05:00,59.15,59.18,59.14,59.14,1000.0,59.0287,59.0586,59.0187,59.0187,1000.0
2014-09-18 12:10:00,59.11,59.11,59.06,59.06,600.0,58.9888,58.9888,58.9389,58.9389,600.0
2014-09-18 12:15:00,59.09,59.11,59.09,59.09,400.0,58.9688,58.9888,58.9688,58.9688,400.0
2014-09-18 12:20:00,59.13,59.21,59.13,59.18,800.0,59.0087,59.0886,59.0087,59.0586,800.0
2014-09-18 12:25:00,59.18,59.18,59.18,59.18,0.0,59.0586,59.0586,59.0586,59.0586,0.0
2014-09-18 12:30:00,59.28,59.3,59.19,59.19,1100.0,59.1584,59.1784,59.0686,59.0686,1100.0
2014-09-18 12:35:00,59.24,59.25,59.19,59.25,2000.0,59.1185,59.1285,59.0686,59.1285,2000.0
2014-09-18 12:40:00,59.22,59.22,59.19,59.21,500.0,59.0985,59.0985,59.0686,59.0886,500.0
2014-09-18 12:45:00,59.21,59.24,59.2,59.21,2000.0,59.0886,59.1185,59.0786,59.0886,2000.0
2014-09-18 12:50:00,59.2,59.2,59.15,59.19,1000.0,59.0786,59.0786,59.0287,59.0686,1000.0
2014-09-18 12:55:00,59.16,59.16,59.16,59.16,500.0,59.0387,59.0387,59.0387,59.0387,500.0
2014-09-18 13:00:00,59.16,59.17,59.14,59.15,1100.0,59.0387,59.0486,59.0187,59.0287,1100.0
2014-09-18 13:05:00,59.15,59.15,59.1,59.12,1300.0,59.0287,59.0287,58.9788,58.9988,1300.0
2014-09-18 13:10:00,59.13,59.13,59.11,59.11,800.0,59.0087,59.0087,58.9888,58.9888,800.0
2014-09-18 13:15:00,59.12,59.15,59.12,59.13,900.0,58.9988,59.0287,58.9988,59.0087,900.0
2014-09-18 13:20:00,59.12,59.13,59.12,59.13,600.0,58.9988,59.0087,58.9988,59.0087,600.0
2014-09-18 13:25:00,59.13,59.13,59.1,59.1,1200.0,59.0087,59.0087,58.9788,58.9788,1200.0
2014-09-18 13:30:00,59.12,59.12,59.12,59.12,200.0,58.9988,58.9988,58.9988,58.9988,200.0
2014-09-18 13:35:00,59.17,59.17,59.12,59.13,900.0,59.0486,59.0486,58.9988,59.0087,900.0
2014-09-18 13:40:00,59.15,59.18,59.11,59.15,900.0,59.0287,59.0586,58.9888,59.0287,900.0
2014-09-18 13:45:00,59.19,59.19,59.15,59.15,400.0,59.0686,59.0686,59.0287,59.0287,400.0
2014-09-18 13:50:00,59.14,59.14,59.09,59.12,2500.0,59.0187,59.0187,58.9688,58.9988,2500.0
2014-09-18 13:55:00,59.11,59.11,59.0,59.0,1500.0,58.9888,58.9888,58.879,58.879,1500.0
2014-09-18 14:00:00,59.07,59.07,59.01,59.05,600.0,58.9489,58.9489,58.889,58.9289,600.0
2014-09-18 14:05:00,59.02,59.07,59.02,59.06,800.0,58.899,58.9489,58.899,58.9389,800.0
2014-09-18 14:10:00,59.13,59.13,59.1,59.1,1500.0,59.0087,59.0087,58.9788,58.9788,1500.0
2014-09-18 14:15:00,59.15,59.15,59.05,59.05,1000.0,59.0287,59.0287,58.9289,58.9289,1000.0
2014-09-18 14:20:00,59.03,59.03,59.02,59.02,700.0,58.9089,58.9089,58.899,58.899,700.0
2014-09-18 14:25:00,59.05,59.08,59.05,59.05,900.0,58.9289,58.9588,58.9289,58.9289,900.0
2014-09-18 14:30:00,59.04,59.09,59.03,59.09,1100.0,58.9189,58.9688,58.9089,58.9688,1100.0
2014-09-18 14:35:00,59.06,59.08,59.05,59.05,1100.0,58.9389,58.9588,58.9289,58.9289,1100.0
2014-09-18 14:40:00,59.06,59.06,59.05,59.05,300.0,58.9389,58.9389,58.9289,58.9289,300.0
2014-09-18 14:45:00,59.07,59.07,59.04,59.06,1000.0,58.9489,58.9489,58.9189,58.9389,1000.0
2014-09-18 14:50:00,59.03,59.03,59.01,59.02,2100.0,58.9089,58.9089,58.889,58.899,2100.0
2014-09-18 14:55:00,59.02,59.06,58.89,58.9,2400.0,58.899,58.9389,58.7692,58.7792,2400.0
2014-09-18 15:00:00,58.85,58.91,58.85,58.91,1100.0,58.7293,58.7892,58.7293,58.7892,1100.0
2014-09-18 15:05:00,58.9,59.01,58.9,59.01,900.0,58.7792,58.889,58.7792,58.889,900.0
2014-09-18 15:10:00,59.04,59.07,59.03,59.05,2100.0,58.9189,58.9489,58.9089,58.9289,2100.0
2014-09-18 15:15:00,59.07,59.07,59.06,59.07,3100.0,58.9489,58.9489,58.9389,58.9489,3100.0
2014-09-18 15:20:00,59.03,59.04,59.01,59.03,1400.0,58.9089,58.9189,58.889,58.9089,1400.0
2014-09-18 15:25:00,59.0,59.04,58.99,59.03,4200.0,58.879,58.9189,58.869,58.9089,4200.0
2014-09-18 15:30:00,59.04,59.05,58.99,58.99,5300.0,58.9189,58.9289,58.869,58.869,5300.0
2014-09-18 15:35:00,59.0,59.03,58.98,59.03,3800.0,58.879,58.9089,58.859,58.9089,3800.0
2014-09-18 15:40:00,59.02,59.04,58.98,58.98,4100.0,58.899,58.9189,58.859,58.859,4100.0
2014-09-18 15:45:00,58.96,59.0,58.95,59.0,2400.0,58.8391,58.879,58.8291,58.879,2400.0
2014-09-18 15:50:00,58.97,59.04,58.95,59.03,6100.0,58.8491,58.9189,58.8291,58.9089,6100.0
2014-09-18 15:55:00,59.03,59.05,58.95,58.99,16000.0,58.9089,58.9289,58.8291,58.869,16000.0
2014-09-19 09:30:00,58.99,59.26,58.99,59.15,52400.0,58.869,59.1385,58.869,59.0287,52400.0
2014-09-19 09:35:00,59.17,59.22,59.17,59.2,1700.0,59.0486,59.0985,59.0486,59.0786,1700.0
2014-09-19 09:40:00,59.2,59.26,58.54,58.54,13900.0,59.0786,59.1385,58.4199,58.4199,13900.0
2014-09-19 09:45:00,58.76,58.84,58.76,58.84,600.0,58.6395,58.7193,58.6395,58.7193,600.0
2014-09-19 09:50:00,58.95,58.95,58.95,58.95,100.0,58.8291,58.8291,58.8291,58.8291,100.0
2014-09-19 09:55:00,58.99,59.16,58.99,59.16,1300.0,58.869,59.0387,58.869,59.0387,1300.0
2014-09-19 10:00:00,59.19,59.25,59.15,59.25,900.0,59.0686,59.1285,59.0287,59.1285,900.0
2014-09-19 10:05:00,59.19,59.26,59.17,59.26,1000.0,59.0686,59.1385,59.0486,59.1385,1000.0
2014-09-19 10:10:00,59.25,59.33,59.25,59.33,700.0,59.1285,59.2083,59.1285,59.2083,700.0
2014-09-19 10:15:00,59.31,59.33,59.29,59.33,800.0,59.1884,59.2083,59.1684,59.2083,800.0
2014-09-19 10:20:00,59.29,59.29,59.18,59.27,1200.0,59.1684,59.1684,59.0586,59.1484,1200.0
2014-09-19 10:25:00,59.32,59.32,59.16,59.18,800.0,59.1983,59.1983,59.0387,59.0586,800.0
2014-09-19 10:30:00,59.14,59.19,59.11,59.19,1000.0,59.0187,59.0686,58.9888,59.0686,1000.0
2014-09-19 10:35:00,59.2,59.2,59.2,59.2,300.0,59.0786,59.0786,59.0786,59.0786,300.0
2014-09-19 10:40:00,59.14,59.14,59.09,59.09,700.0,59.0187,59.0187,58.9688,58.9688,700.0
2014-09-19 10:45:00,59.08,59.08,58.92,58.94,2000.0,58.9588,58.9588,58.7992,58.8191,2000.0
2014-09-19 10:50:00,58.91,58.95,58.91,58.95,400.0,58.7892,58.8291,58.7892,58.8291,400.0
2014-09-19 10:55:00,59.02,59.02,58.94,58.94,600.0,58.899,58.899,58.8191,58.8191,600.0
2014-09-19 11:00:00,59.0,59.0,58.94,58.99,600.0,58.879,58.879,58.8191,58.869,600.0
2014-09-19 11:05:00,58.98,58.98,58.98,58.98,100.0,58.859,58.859,58.859,58.859,100.0
2014-09-19 11:10:00,58.91,58.91,58.81,58.85,2200.0,58.7892,58.7892,58.6894,58.7293,2200.0
2014-09-19 11:15:00,58.83,58.86,58.83,58.85,600.0,58.7093,58.7393,58.7093,58.7293,600.0
2014-09-19 11:20:00,58.85,58.85,58.85,58.85,0.0,58.7293,58.7293,58.7293,58.7293,0.0
2014-09-19 11:25:00,58.86,58.88,58.83,58.88,700.0,58.7393,58.7592,58.7093,58.7592,700.0
2014-09-19 11:30:00,58.86,58.86,58.74,58.78,1000.0,58.7393,58.7393,58.6195,58.6594,1000.0
2014-09-19 11:35:00,58.79,58.79,58.7,58.75,1700.0,58.6694,58.6694,58.5796,58.6295,1700.0
2014-09-19 11:40:00,58.77,58.77,58.71,58.71,700.0,58.6495,58.6495,58.5896,58.5896,700.0
2014-09-19 11:45:00,58.7,58.71,58.7,58.71,500.0,58.5796,58.5896,58.5796,58.5896,500.0
2014-09-19 11:50:00,58.69,58.71,58.67,58.71,1100.0,58.5696,58.5896,58.5497,58.5896,1100.0
2014-09-19 11:55:00,58.69,58.75,58.68,58.75,800.0,58.5696,58.6295,58.5597,58.6295,800.0
2014-09-19 12:00:00,58.7,58.71,58.56,58.56,2500.0,58.5796,58.5896,58.4399,58.4399,2500.0
2014-09-19 12:05:00,58.62,58.62,58.55,58.57,500.0,58.4998,58.4998,58.4299,58.4499,500.0
2014-09-19 12:10:00,58.52,58.58,58.52,58.58,200.0,58.4,58.4599,58.4,58.4599,200.0
2014-09-19 12:15:00,58.56,58.56,58.48,58.54,1000.0,58.4399,58.4399,58.3601,58.4199,1000.0
2014-09-19 12:20:00,58.52,58.52,58.47,58.47,400.0,58.4,58.4,58.3501,58.3501,400.0
2014-09-19 12:25:00,58.56,58.56,58.41,58.47,1400.0,58.4399,58.4399,58.2902,58.3501,1400.0
2014-09-19 12:30:00,58.41,58.41,58.31,58.31,1600.0,58.2902,58.2902,58.1904,58.1904,1600.0
2014-09-19 12:35:00,58.38,58.42,58.36,58.42,500.0,58.2603,58.3002,58.2403,58.3002,500.0
2014-09-19 12:40:00,58.44,58.44,58.33,58.33,2100.0,58.3201,58.3201,58.2104,58.2104,2100.0
2014-09-19 12:45:00,58.35,58.35,58.22,58.22,1800.0,58.2303,58.2303,58.1006,58.1006,1800.0
2014-09-19 12:50:00,58.22,58.26,58.22,58.22,600.0,58.1006,58.1405,58.1006,58.1006,600.0
2014-09-19 12:55:00,58.26,58.27,58.21,58.27,900.0,58.1405,58.1505,58.0906,58.1505,900.0
2014-09-19 13:00:00,58.26,58.26,58.18,58.21,1000.0,58.1405,58.1405,58.0607,58.0906,1000.0
2014-09-19 13:05:00,58.2,58.23,58.2,58.2,1200.0,58.0806,58.1106,58.0806,58.0806,1200.0
2014-09-19 13:10:00,58.17,58.18,58.13,58.17,1100.0,58.0507,58.0607,58.0108,58.0507,1100.0
2014-09-19 13:15:00,58.12,58.13,58.09,58.13,2400.0,58.0008,58.0108,57.9709,58.0108,2400.0
2014-09-19 13:20:00,58.13,58.18,58.13,58.18,600.0,58.0108,58.0607,58.0108,58.0607,600.0
2014-09-19 13:25:00,58.21,58.21,58.18,58.18,300.0,58.0906,58.0906,58.0607,58.0607,300.0
2014-09-19 13:30:00,58.19,58.24,58.19,58.24,1000.0,58.0707,58.1206,58.0707,58.1206,1000.0
2014-09-19 13:35:00,58.23,58.23,58.11,58.11,800.0,58.1106,58.1106,57.9908,57.9908,800.0
2014-09-19 13:40:00,58.09,58.09,58.08,58.08,200.0,57.9709,57.9709,57.9609,57.9609,200.0
2014-09-19 13:45:00,58.15,58.15,58.09,58.1,1200.0,58.0307,58.0307,57.9709,57.9808,1200.0
2014-09-19 13:50:00,58.12,58.14,58.1,58.11,800.0,58.0008,58.0208,57.9808,57.9908,800.0
2014-09-19 13:55:00,58.15,58.15,58.07,58.07,2600.0,58.0307,58.0307,57.9509,57.9509,2600.0
2014-09-19 14:00:00,58.08,58.08,58.08,58.08,300.0,57.9609,57.9609,57.9609,57.9609,300.0
2014-09-19 14:05:00,58.1,58.12,58.1,58.12,400.0,57.9808,58.0008,57.9808,58.0008,400.0
2014-09-19 14:10:00,58.13,58.13,58.08,58.08,200.0,58.0108,58.0108,57.9609,57.9609,200.0
2014-09-19 14:15:00,58.12,58.12,58.08,58.08,500.0,58.0008,58.0008,57.9609,57.9609,500.0
2014-09-19 14:20:00,58.13,58.15,58.1,58.13,4400.0,58.0108,58.0307,57.9808,58.0108,4400.0
2014-09-19 14:25:00,58.14,58.19,58.14,58.18,1200.0,58.0208,58.0707,58.0208,58.0607,1200.0
2014-09-19 14:30:00,58.17,58.17,58.11,58.12,1000.0,58.0507,58.0507,57.9908,58.0008,1000.0
2014-09-19 14:35:00,58.11,58.2,58.1,58.2,800.0,57.9908,58.0806,57.9808,58.0806,800.0
2014-09-19 14:40:00,58.21,58.24,58.21,58.24,1200.0,58.0906,58.1206,58.0906,58.1206,1200.0
2014-09-19 14:45:00,58.24,58.24,58.21,58.21,300.0,58.1206,58.1206,58.0906,58.0906,300.0
2014-09-19 14:50:00,58.2,58.27,58.18,58.27,700.0,58.0806,58.1505,58.0607,58.1505,700.0
2014-09-19 14:55:00,58.28,58.28,58.19,58.21,1300.0,58.1605,58.1605,58.0707,58.0906,1300.0
2014-09-19 15:00:00,58.23,58.31,58.23,58.31,600.0,58.1106,58.1904,58.1106,58.1904,600.0
2014-09-19 15:05:00,58.35,58.35,58.28,58.31,1000.0,58.2303,58.2303,58.1605,58.1904,1000.0
2014-09-19 15:10:00,58.3,58.3,58.23,58.23,3300.0,58.1804,58.1804,58.1106,58.1106,3300.0
2014-09-19 15:15:00,58.25,58.28,58.25,58.25,4000.0,58.1305,58.1605,58.1305,58.1305,4000.0
2014-09-19 15:20:00,58.25,58.25,58.2,58.24,3000.0,58.1305,58.1305,58.0806,58.1206,3000.0
2014-09-19 15:25:00,58.24,58.24,58.23,58.24,2200.0,58.1206,58.1206,58.1106,58.1206,2200.0
2014-09-19 15:30:00,58.23,58.24,58.2,58.24,800.0,58.1106,58.1206,58.0806,58.1206,800.0
2014-09-19 15:35:00,58.24,58.25,58.24,58.24,3900.0,58.1206,58.1305,58.1206,58.1206,3900.0
2014-09-19 15:40:00,58.24,58.29,58.23,58.29,3400.0,58.1206,58.1705,58.1106,58.1705,3400.0
2014-09-19 15:45:00,58.25,58.25,58.04,58.08,10800.0,58.1305,58.1305,57.921,57.9609,10800.0
2014-09-19 15:50:00,58.11,58.17,58.06,58.1,6500.0,57.9908,58.0507,57.9409,57.9808,6500.0
2014-09-19 15:55:00,58.1,58.11,57.89,57.97,24600.0,57.9808,57.9908,57.7713,57.8511,24600.0
2014-09-22 09:30:00,57.84,57.84,57.47,57.71,1700.0,57.7214,57.7214,57.3521,57.5916,1700.0
2014-09-22 09:35:00,57.71,57.71,57.71,57.71,0.0,57.5916,57.5916,57.5916,57.5916,0.0
2014-09-22 09:40:00,57.71,57.71,57.71,57.71,0.0,57.5916,57.5916,57.5916,57.5916,0.0
2014-09-22 09:45:00,57.44,57.45,57.44,57.45,200.0,57.3222,57.3322,57.3222,57.3322,200.0
2014-09-22 09:50:00,57.55,57.59,57.36,57.36,1800.0,57.432,57.4719,57.2424,57.2424,1800.0
2014-09-22 09:55:00,57.36,57.38,57.24,57.27,1500.0,57.2424,57.2623,57.1226,57.1525,1500.0
2014-09-22 10:00:00,57.27,57.5,57.19,57.5,2300.0,57.1525,57.3821,57.0727,57.3821,2300.0
2014-09-22 10:05:00,57.46,57.66,57.46,57.66,800.0,57.3422,57.5417,57.3422,57.5417,800.0
2014-09-22 10:10:00,57.82,57.82,57.66,57.66,1300.0,57.7014,57.7014,57.5417,57.5417,1300.0
2014-09-22 10:15:00,57.57,57.57,57.44,57.44,1600.0,57.4519,57.4519,57.3222,57.3222,1600.0
2014-09-22 10:20:00,57.46,57.46,57.41,57.41,1100.0,57.3422,57.3422,57.2923,57.2923,1100.0
2014-09-22 10:25:00,57.37,57.4,57.32,57.39,1000.0,57.2523,57.2823,57.2024,57.2723,1000.0
2014-09-22 10:30:00,57.37,57.37,57.28,57.31,1200.0,57.2523,57.2523,57.1625,57.1925,1200.0
2014-09-22 10:35:00,57.31,57.31,57.31,57.31,0.0,57.1925,57.1925,57.1925,57.1925,0.0
2014-09-22 10:40:00,57.42,57.42,57.24,57.27,5100.0,57.3022,57.3022,57.1226,57.1525,5100.0
2014-09-22 10:45:00,57.28,57.32,57.28,57.32,300.0,57.1625,57.2024,57.1625,57.2024,300.0
2014-09-22 10:50:00,57.34,57.34,57.33,57.33,200.0,57.2224,57.2224,57.2124,57.2124,200.0
2014-09-22 10:55:00,57.31,57.31,57.19,57.23,1400.0,57.1925,57.1925,57.0727,57.1126,1400.0
2014-09-22 11:00:00,57.25,57.25,57.23,57.25,400.0,57.1326,57.1326,57.1126,57.1326,400.0
2014-09-22 11:05:00,57.21,57.21,57.13,57.16,1400.0,57.0927,57.0927,57.0128,57.0428,1400.0
2014-09-22 11:10:00,57.15,57.17,57.1,57.11,1300.0,57.0328,57.0528,56.9829,56.9929,1300.0
2014-09-22 11:15:00,57.08,57.21,57.04,57.21,1300.0,56.9629,57.0927,56.923,57.0927,1300.0
2014-09-22 11:20:00,57.21,57.21,57.21,57.21,0.0,57.0927,57.0927,57.0927,57.0927,0.0
2014-09-22 11:25:00,57.25,57.31,57.24,57.26,500.0,57.1326,57.1925,57.1226,57.1426,500.0
2014-09-22 11:30:00,57.27,57.27,57.24,57.24,800.0,57.1525,57.1525,57.1226,57.1226,800.0
2014-09-22 11:35:00,57.3,57.4,57.3,57.33,2400.0,57.1825,57.2823,57.1825,57.2124,2400.0
2014-09-22 11:40:00,57.33,57.33,57.32,57.33,1000.0,57.2124,57.2124,57.2024,57.2124,1000.0
2014-09-22 11:45:00,57.36,57.39,57.31,57.35,1300.0,57.2424,57.2723,57.1925,57.2324,1300.0
2014-09-22 11:50:00,57.39,57.39,57.24,57.27,1300.0,57.2723,57.2723,57.1226,57.1525,1300.0
2014-09-22 11:55:00,57.27,57.27,57.19,57.19,700.0,57.1525,57.1525,57.0727,57.0727,700.0
2014-09-22 12:00:00,57.17,57.17,57.1,57.13,1300.0,57.0528,57.0528,56.9829,57.0128,1300.0
2014-09-22 12:05:00,57.22,57.25,57.18,57.25,400.0,57.1026,57.1326,57.0627,57.1326,400.0
2014-09-22 12:10:00,57.32,57.32,57.32,57.32,100.0,57.2024,57.2024,57.2024,57.2024,100.0
2014-09-22 12:15:00,57.35,57.41,57.34,57.37,800.0,57.2324,57.2923,57.2224,57.2523,800.0
2014-09-22 12:20:00,57.34,57.42,57.34,57.42,400.0,57.2224,57.3022,57.2224,57.3022,400.0
2014-09-22 12:25:00,57.37,57.42,57.37,57.37,800.0,57.2523,57.3022,57.2523,57.2523,800.0
2014-09-22 12:30:00,57.41,57.42,57.32,57.32,700.0,57.2923,57.3022,57.2024,57.2024,700.0
2014-09-22 12:35:00,57.38,57.38,57.38,57.38,400.0,57.2623,57.2623,57.2623,57.2623,400.0
2014-09-22 12:40:00,57.39,57.43,57.39,57.43,900.0,57.2723,57.3122,57.2723,57.3122,900.0
2014-09-22 12:45:00,57.42,57.48,57.42,57.43,1400.0,57.3022,57.3621,57.3022,57.3122,1400.0
2014-09-22 12:50:00,57.42,57.45,57.42,57.43,400.0,57.3022,57.3322,57.3022,57.3122,400.0
2014-09-22 12:55:00,57.45,57.45,57.35,57.35,500.0,57.3322,57.3322,57.2324,57.2324,500.0
2014-09-22 13:00:00,57.34,57.36,57.31,57.32,700.0,57.2224,57.2424,57.1925,57.2024,700.0
2014-09-22 13:05:00,57.4,57.41,57.4,57.41,500.0,57.2823,57.2923,57.2823,57.2923,500.0
2014-09-22 13:10:00,57.39,57.39,57.32,57.33,2000.0,57.2723,57.2723,57.2024,57.2124,2000.0
2014-09-22 13:15:00,57.3,57.31,57.3,57.31,200.0,57.1825,57.1925,57.1825,57.1925,200.0
2014-09-22 13:20:00,57.36,57.39,57.36,57.39,200.0,57.2424,57.2723,57.2424,57.2723,200.0
2014-09-22 13:25:00,57.4,57.43,57.39,57.4,500.0,57.2823,57.3122,57.2723,57.2823,500.0
2014-09-22 13:30:00,57.43,57.44,57.39,57.39,500.0,57.3122,57.3222,57.2723,57.2723,500.0
2014-09-22 13:35:00,57.37,57.4,57.34,57.39,1400.0,57.2523,57.2823,57.2224,57.2723,1400.0
2014-09-22 13:40:00,57.36,57.37,57.36,57.37,500.0,57.2424,57.2523,57.2424,57.2523,500.0
2014-09-22 13:45:00,57.35,57.41,57.35,57.41,600.0,57.2324,57.2923,57.2324,57.2923,600.0
2014-09-22 13:50:00,57.4,57.46,57.38,57.46,800.0,57.2823,57.3422,57.2623,57.3422,800.0
2014-09-22 13:55:00,57.39,57.4,57.39,57.4,800.0,57.2723,57.2823,57.2723,57.2823,800.0
2014-09-22 14:00:00,57.4,57.4,57.36,57.37,1200.0,57.2823,57.2823,57.2424,57.2523,1200.0
2014-09-22 14:05:00,57.37,57.43,57.33,57.4,2100.0,57.2523,57.3122,57.2124,57.2823,2100.0
2014-09-22 14:10:00,57.4,57.4,57.32,57.32,1400.0,57.2823,57.2823,57.2024,57.2024,1400.0
2014-09-22 14:15:00,57.32,57.32,57.29,57.29,600.0,57.2024,57.2024,57.1725,57.1725,600.0
2014-09-22 14:20:00,57.27,57.33,57.27,57.28,1100.0,57.1525,57.2124,57.1525,57.1625,1100.0
2014-09-22 14:25:00,57.3,57.3,57.28,57.3,800.0,57.1825,57.1825,57.1625,57.1825,800.0
2014-09-22 14:30:00,57.35,57.42,57.35,57.39,600.0,57.2324,57.3022,57.2324,57.2723,600.0
2014-09-22 14:35:00,57.39,57.39,57.39,57.39,100.0,57.2723,57.2723,57.2723,57.2723,100.0
2014-09-22 14:40:00,57.41,57.41,57.36,57.39,1300.0,57.2923,57.2923,57.2424,57.2723,1300.0
2014-09-22 14:45:00,57.39,57.46,57.33,57.35,3700.0,57.2723,57.3422,57.2124,57.2324,3700.0
2014-09-22 14:50:00,57.33,57.33,57.33,57.33,100.0,57.2124,57.2124,57.2124,57.2124,100.0
2014-09-22 14:55:00,57.37,57.38,57.37,57.38,200.0,57.2523,57.2623,57.2523,57.2623,200.0
2014-09-22 15:00:00,57.4,57.42,57.37,57.37,1000.0,57.2823,57.3022,57.2523,57.2523,1000.0
2014-09-22 15:05:00,57.36,57.37,57.35,57.37,300.0,57.2424,57.2523,57.2324,57.2523,300.0
2014-09-22 15:10:00,57.37,57.37,57.32,57.35,1300.0,57.2523,57.2523,57.2024,57.2324,1300.0
2014-09-22 15:15:00,57.36,57.4,57.34,57.34,2400.0,57.2424,57.2823,57.2224,57.2224,2400.0
2014-09-22 15:20:00,57.4,57.4,57.37,57.37,300.0,57.2823,57.2823,57.2523,57.2523,300.0
2014-09-22 15:25:00,57.4,57.43,57.38,57.38,800.0,57.2823,57.3122,57.2623,57.2623,800.0
2014-09-22 15:30:00,57.41,57.42,57.38,57.4,1800.0,57.2923,57.3022,57.2623,57.2823,1800.0
2014-09-22 15:35:00,57.42,57.42,57.37,57.37,3100.0,57.3022,57.3022,57.2523,57.2523,3100.0
2014-09-22 15:40:00,57.36,57.41,57.34,57.34,3300.0,57.2424,57.2923,57.2224,57.2224,3300.0
2014-09-22 15:45:00,57.34,57.36,57.33,57.33,2600.0,57.2224,57.2424,57.2124,57.2124,2600.0
2014-09-22 15:50:00,57.34,57.34,57.23,57.27,3400.0,57.2224,57.2224,57.1126,57.1525,3400.0
2014-09-22 15:55:00,57.28,57.28,57.21,57.23,7700.0,57.1625,57.1625,57.0927,57.1126,7700.0
2014-09-23 09:30:00,57.0,57.04,57.0,57.0,1900.0,56.8831,56.923,56.8831,56.8831,1900.0
2014-09-23 09:35:00,57.11,57.14,56.82,56.82,2000.0,56.9929,57.0228,56.7035,56.7035,2000.0
2014-09-23 09:40:00,56.96,56.96,56.96,56.96,100.0,56.8432,56.8432,56.8432,56.8432,100.0
2014-09-23 09:45:00,56.85,56.85,56.85,56.85,100.0,56.7334,56.7334,56.7334,56.7334,100.0
2014-09-23 09:50:00,57.05,57.05,56.99,56.99,1000.0,56.933,56.933,56.8731,56.8731,1000.0
2014-09-23 09:55:00,57.0,57.08,57.0,57.08,500.0,56.8831,56.9629,56.8831,56.9629,500.0
2014-09-23 10:00:00,57.07,57.21,57.02,57.07,800.0,56.953,57.0927,56.9031,56.953,800.0
2014-09-23 10:05:00,57.14,57.14,57.04,57.04,400.0,57.0228,57.0228,56.923,56.923,400.0
2014-09-23 10:10:00,57.08,57.08,56.97,56.97,400.0,56.9629,56.9629,56.8532,56.8532,400.0
2014-09-23 10:15:00,56.97,56.97,56.97,56.97,100.0,56.8532,56.8532,56.8532,56.8532,100.0
2014-09-23 10:20:00,57.09,57.18,57.07,57.12,2600.0,56.9729,57.0627,56.953,57.0029,2600.0
2014-09-23 10:25:00,57.1,57.1,57.0,57.04,1500.0,56.9829,56.9829,56.8831,56.923,1500.0
2014-09-23 10:30:00,56.95,56.95,56.82,56.83,1100.0,56.8332,56.8332,56.7035,56.7134,1100.0
2014-09-23 10:35:00,56.68,56.68,56.68,56.68,100.0,56.5638,56.5638,56.5638,56.5638,100.0
2014-09-23 10:40:00,56.87,56.87,56.84,56.84,600.0,56.7534,56.7534,56.7234,56.7234,600.0
2014-09-23 10:45:00,56.8,56.8,56.73,56.8,400.0,56.6835,56.6835,56.6137,56.6835,400.0
2014-09-23 10:50:00,56.95,56.96,56.85,56.85,1200.0,56.8332,56.8432,56.7334,56.7334,1200.0
2014-09-23 10:55:00,56.75,56.75,56.75,56.75,100.0,56.6336,56.6336,56.6336,56.6336,100.0
2014-09-23 11:00:00,56.83,56.87,56.83,56.87,400.0,56.7134,56.7534,56.7134,56.7534,400.0
2014-09-23 11:05:00,56.87,56.87,56.87,56.87,0.0,56.7534,56.7534,56.7534,56.7534,0.0
2014-09-23 11:10:00,56.81,56.82,56.71,56.72,2000.0,56.6935,56.7035,56.5937,56.6037,2000.0
2014-09-23 11:15:00,56.85,56.85,56.85,56.85,100.0,56.7334,56.7334,56.7334,56.7334,100.0
2014-09-23 11:20:00,56.88,56.97,56.88,56.91,900.0,56.7633,56.8532,56.7633,56.7933,900.0
2014-09-23 11:25:00,56.9,56.9,56.9,56.9,100.0,56.7833,56.7833,56.7833,56.7833,100.0
2014-09-23 11:30:00,56.93,56.93,56.89,56.89,500.0,56.8132,56.8132,56.7733,56.7733,500.0
2014-09-23 11:35:00,56.96,56.96,56.96,56.96,100.0,56.8432,56.8432,56.8432,56.8432,100.0
2014-09-23 11:40:00,56.98,56.98,56.97,56.97,300.0,56.8631,56.8631,56.8532,56.8532,300.0
2014-09-23 11:45:00,57.0,57.0,56.99,56.99,300.0,56.8831,56.8831,56.8731,56.8731,300.0
2014-09-23 11:50:00,56.96,56.97,56.96,56.97,500.0,56.8432,56.8532,56.8432,56.8532,500.0
2014-09-23 11:55:00,56.94,56.96,56.9,56.9,800.0,56.8232,56.8432,56.7833,56.7833,800.0
2014-09-23 12:00:00,56.92,56.92,56.82,56.85,2500.0,56.8033,56.8033,56.7035,56.7334,2500.0
2014-09-23 12:05:00,56.81,56.81,56.79,56.79,400.0,56.6935,56.6935,56.6735,56.6735,400.0
2014-09-23 12:10:00,56.84,56.84,56.79,56.81,500.0,56.7234,56.7234,56.6735,56.6935,500.0
2014-09-23 12:15:00,56.82,56.82,56.82,56.82,200.0,56.7035,56.7035,56.7035,56.7035,200.0
2014-09-23 12:20:00,56.8,56.8,56.73,56.73,700.0,56.6835,56.6835,56.6137,56.6137,700.0
2014-09-23 12:25:00,56.72,56.72,56.72,56.72,100.0,56.6037,56.6037,56.6037,56.6037,100.0
2014-09-23 12:30:00,56.78,56.78,56.75,56.75,500.0,56.6636,56.6636,56.6336,56.6336,500.0
2014-09-23 12:35:00,56.78,56.78,56.73,56.73,1500.0,56.6636,56.6636,56.6137,56.6137,1500.0
2014-09-23 12:40:00,56.75,56.75,56.72,56.73,400.0,56.6336,56.6336,56.6037,56.6137,400.0
2014-09-23 12:45:00,56.73,56.73,56.69,56.69,300.0,56.6137,56.6137,56.5737,56.5737,300.0
2014-09-23 12:50:00,56.65,56.65,56.65,56.65,100.0,56.5338,56.5338,56.5338,56.5338,100.0
2014-09-23 12:55:00,56.63,56.63,56.58,56.58,400.0,56.5139,56.5139,56.464,56.464,400.0
2014-09-23 13:00:00,56.59,56.61,56.55,56.6,1200.0,56.4739,56.4939,56.434,56.4839,1200.0
2014-09-23 13:05:00,56.54,56.54,56.37,56.37,800.0,56.424,56.424,56.2544,56.2544,800.0
2014-09-23 13:10:00,56.36,56.43,56.36,56.4,1300.0,56.2444,56.3143,56.2444,56.2843,1300.0
2014-09-23 13:15:00,56.4,56.4,56.31,56.32,800.0,56.2843,56.2843,56.1945,56.2045,800.0
2014-09-23 13:20:00,56.37,56.5,56.37,56.5,900.0,56.2544,56.3841,56.2544,56.3841,900.0
2014-09-23 13:25:00,56.49,56.5,56.46,56.48,400.0,56.3741,56.3841,56.3442,56.3642,400.0
2014-09-23 13:30:00,56.54,56.59,56.49,56.59,500.0,56.424,56.4739,56.3741,56.4739,500.0
2014-09-23 13:35:00,56.58,56.6,56.56,56.56,400.0,56.464,56.4839,56.444,56.444,400.0
2014-09-23 13:40:00,56.56,56.56,56.56,56.56,0.0,56.444,56.444,56.444,56.444,0.0
2014-09-23 13:45:00,56.48,56.53,56.42,56.42,1800.0,56.3642,56.4141,56.3043,56.3043,1800.0
2014-09-23 13:50:00,56.42,56.42,56.42,56.42,300.0,56.3043,56.3043,56.3043,56.3043,300.0
2014-09-23 13:55:00,56.39,56.39,56.34,56.34,1100.0,56.2744,56.2744,56.2245,56.2245,1100.0
2014-09-23 14:00:00,56.35,56.43,56.34,56.41,1000.0,56.2344,56.3143,56.2245,56.2943,1000.0
2014-09-23 14:05:00,56.4,56.42,56.33,56.33,1300.0,56.2843,56.3043,56.2145,56.2145,1300.0
2014-09-23 14:10:00,56.39,56.39,56.31,56.34,1800.0,56.2744,56.2744,56.1945,56.2245,1800.0
2014-09-23 14:15:00,56.31,56.37,56.31,56.34,400.0,56.1945,56.2544,56.1945,56.2245,400.0
2014-09-23 14:20:00,56.33,56.37,56.29,56.29,600.0,56.2145,56.2544,56.1746,56.1746,600.0
2014-09-23 14:25:00,56.3,56.39,56.3,56.39,800.0,56.1845,56.2744,56.1845,56.2744,800.0
2014-09-23 14:30:00,56.41,56.41,56.4,56.4,400.0,56.2943,56.2943,56.2843,56.2843,400.0
2014-09-23 14:35:00,56.42,56.42,56.35,56.35,500.0,56.3043,56.3043,56.2344,56.2344,500.0
2014-09-23 14:40:00,56.37,56.4,56.28,56.28,1200.0,56.2544,56.2843,56.1646,56.1646,1200.0
2014-09-23 14:45:00,56.3,56.32,56.3,56.32,200.0,56.1845,56.2045,56.1845,56.2045,200.0
2014-09-23 14:50:00,56.33,56.37,56.29,56.29,1200.0,56.2145,56.2544,56.1746,56.1746,1200.0
2014-09-23 14:55:00,56.26,56.33,56.26,56.33,500.0,56.1446,56.2145,56.1446,56.2145,500.0
2014-09-23 15:00:00,56.31,56.39,56.31,56.33,600.0,56.1945,56.2744,56.1945,56.2145,600.0
2014-09-23 15:05:00,56.31,56.31,56.26,56.26,700.0,56.1945,56.1945,56.1446,56.1446,700.0
2014-09-23 15:10:00,56.28,56.32,56.25,56.32,700.0,56.1646,56.2045,56.1346,56.2045,700.0
2014-09-23 15:15:00,56.31,56.31,56.24,56.24,900.0,56.1945,56.1945,56.1247,56.1247,900.0
2014-09-23 15:20:00,56.26,56.29,56.22,56.27,1500.0,56.1446,56.1746,56.1047,56.1546,1500.0
2014-09-23 15:25:00,56.3,56.34,56.19,56.2,3600.0,56.1845,56.2245,56.0748,56.0847,3600.0
2014-09-23 15:30:00,56.27,56.31,56.26,56.31,600.0,56.1546,56.1945,56.1446,56.1945,600.0
2014-09-23 15:35:00,56.39,56.47,56.39,56.43,2300.0,56.2744,56.3542,56.2744,56.3143,2300.0
2014-09-23 15:40:00,56.45,56.45,56.39,56.42,2100.0,56.3342,56.3342,56.2744,56.3043,2100.0
2014-09-23 15:45:00,56.41,56.41,56.26,56.26,2300.0,56.2943,56.2943,56.1446,56.1446,2300.0
2014-09-23 15:50:00,56.26,56.26,56.14,56.16,2800.0,56.1446,56.1446,56.0249,56.0448,2800.0
2014-09-23 15:55:00,56.17,56.17,56.0,56.07,12100.0,56.0548,56.0548,55.8852,55.955,12100.0
2014-09-24 09:30:00,56.05,56.05,55.99,56.03,1200.0,55.935,55.935,55.8752,55.9151,1200.0
2014-09-24 09:35:00,56.03,56.03,56.03,56.03,0.0,55.9151,55.9151,55.9151,55.9151,0.0
2014-09-24 09:40:00,56.05,56.18,56.02,56.02,800.0,55.935,56.0648,55.9051,55.9051,800.0
2014-09-24 09:45:00,56.03,56.03,55.75,55.83,1500.0,55.9151,55.9151,55.6357,55.7155,1500.0
2014-09-24 09:50:00,55.77,55.84,55.77,55.84,400.0,55.6556,55.7255,55.6556,55.7255,400.0
2014-09-24 09:55:00,55.84,55.84,55.84,55.84,0.0,55.7255,55.7255,55.7255,55.7255,0.0
2014-09-24 10:00:00,56.02,56.02,55.89,55.89,200.0,55.9051,55.9051,55.7754,55.7754,200.0
2014-09-24 10:05:00,55.88,55.88,55.75,55.8,1700.0,55.7654,55.7654,55.6357,55.6856,1700.0
2014-09-24 10:10:00,55.79,55.79,55.69,55.72,900.0,55.6756,55.6756,55.5758,55.6057,900.0
2014-09-24 10:15:00,55.74,55.87,55.74,55.82,1200.0,55.6257,55.7554,55.6257,55.7055,1200.0
2014-09-24 10:20:00,55.8,55.8,55.8,55.8,100.0,55.6856,55.6856,55.6856,55.6856,100.0
2014-09-24 10:25:00,55.82,55.94,55.82,55.94,500.0,55.7055,55.8253,55.7055,55.8253,500.0
2014-09-24 10:30:00,55.9,55.97,55.9,55.97,700.0,55.7854,55.8552,55.7854,55.8552,700.0
2014-09-24 10:35:00,55.95,56.0,55.95,56.0,900.0,55.8353,55.8852,55.8353,55.8852,900.0
2014-09-24 10:40:00,56.06,56.06,56.03,56.03,400.0,55.945,55.945,55.9151,55.9151,400.0
2014-09-24 10:45:00,56.05,56.05,56.04,56.04,400.0,55.935,55.935,55.9251,55.9251,400.0
2014-09-24 10:50:00,56.05,56.06,56.03,56.03,700.0,55.935,55.945,55.9151,55.9151,700.0
2014-09-24 10:55:00,56.05,56.05,56.01,56.05,800.0,55.935,55.935,55.8951,55.935,800.0
2014-09-24 11:00:00,56.05,56.1,56.05,56.1,700.0,55.935,55.9849,55.935,55.9849,700.0
2014-09-24 11:05:00,56.18,56.18,56.18,56.18,100.0,56.0648,56.0648,56.0648,56.0648,100.0
2014-09-24 11:10:00,56.23,56.23,56.11,56.16,3000.0,56.1147,56.1147,55.9949,56.0448,3000.0
2014-09-24 11:15:00,56.17,56.17,56.12,56.15,800.0,56.0548,56.0548,56.0049,56.0348,800.0
2014-09-24 11:20:00,56.16,56.27,56.12,56.13,2500.0,56.0448,56.1546,56.0049,56.0149,2500.0
2014-09-24 11:25:00,56.16,56.22,56.15,56.15,500.0,56.0448,56.1047,56.0348,56.0348,500.0
2014-09-24 11:30:00,56.15,56.15,56.15,56.15,0.0,56.0348,56.0348,56.0348,56.0348,0.0
2014-09-24 11:35:00,56.25,56.25,56.25,56.25,100.0,56.1346,56.1346,56.1346,56.1346,100.0
2014-09-24 11:40:00,56.25,56.25,56.25,56.25,0.0,56.1346,56.1346,56.1346,56.1346,0.0
2014-09-24 11:45:00,56.26,56.26,56.21,56.21,800.0,56.1446,56.1446,56.0947,56.0947,800.0
2014-09-24 11:50:00,56.23,56.26,56.23,56.25,1100.0,56.1147,56.1446,56.1147,56.1346,1100.0
2014-09-24 11:55:00,56.2,56.26,56.2,56.22,1700.0,56.0847,56.1446,56.0847,56.1047,1700.0
2014-09-24 12:00:00,56.21,56.21,56.18,56.21,500.0,56.0947,56.0947,56.0648,56.0947,500.0
2014-09-24 12:05:00,56.17,56.2,56.16,56.2,500.0,56.0548,56.0847,56.0448,56.0847,500.0
2014-09-24 12:10:00,56.15,56.15,56.15,56.15,100.0,56.0348,56.0348,56.0348,56.0348,100.0
2014-09-24 12:15:00,56.17,56.17,56.11,56.11,600.0,56.0548,56.0548,55.9949,55.9949,600.0
2014-09-24 12:20:00,56.12,56.14,56.08,56.08,1000.0,56.0049,56.0249,55.965,55.965,1000.0
2014-09-24 12:25:00,56.1,56.14,56.03,56.13,700.0,55.9849,56.0249,55.9151,56.0149,700.0
2014-09-24 12:30:00,56.1,56.23,56.1,56.2,4100.0,55.9849,56.1147,55.9849,56.0847,4100.0
2014-09-24 12:35:00,56.21,56.24,56.18,56.2,800.0,56.0947,56.1247,56.0648,56.0847,800.0
2014-09-24 12:40:00,56.23,56.23,56.19,56.19,700.0,56.1147,56.1147,56.0748,56.0748,700.0
2014-09-24 12:45:00,56.24,56.24,56.2,56.2,200.0,56.1247,56.1247,56.0847,56.0847,200.0
2014-09-24 12:50:00,56.28,56.28,56.18,56.23,2300.0,56.1646,56.1646,56.0648,56.1147,2300.0
2014-09-24 12:55:00,56.24,56.28,56.23,56.28,600.0,56.1247,56.1646,56.1147,56.1646,600.0
2014-09-24 13:00:00,56.29,56.35,56.29,56.35,500.0,56.1746,56.2344,56.1746,56.2344,500.0
2014-09-24 13:05:00,56.33,56.33,56.25,56.25,800.0,56.2145,56.2145,56.1346,56.1346,800.0
2014-09-24 13:10:00,56.36,56.36,56.36,56.36,100.0,56.2444,56.2444,56.2444,56.2444,100.0
2014-09-24 13:15:00,56.35,56.35,56.3,56.35,1300.0,56.2344,56.2344,56.1845,56.2344,1300.0
2014-09-24 13:20:00,56.32,56.33,56.3,56.33,900.0,56.2045,56.2145,56.1845,56.2145,900.0
2014-09-24 13:25:00,56.3,56.34,56.3,56.3,700.0,56.1845,56.2245,56.1845,56.1845,700.0
2014-09-24 13:30:00,56.3,56.37,56.27,56.27,1300.0,56.1845,56.2544,56.1546,56.1546,1300.0
2014-09-24 13:35:00,56.3,56.3,56.28,56.28,300.0,56.1845,56.1845,56.1646,56.1646,300.0
2014-09-24 13:40:00,56.32,56.37,56.24,56.24,2400.0,56.2045,56.2544,56.1247,56.1247,2400.0
2014-09-24 13:45:00,56.24,56.29,56.18,56.27,1200.0,56.1247,56.1746,56.0648,56.1546,1200.0
2014-09-24 13:50:00,56.28,56.37,56.28,56.31,700.0,56.1646,56.2544,56.1646,56.1945,700.0
2014-09-24 13:55:00,56.37,56.38,56.33,56.38,300.0,56.2544,56.2644,56.2145,56.2644,300.0
2014-09-24 14:00:00,56.38,56.38,56.38,56.38,0.0,56.2644,56.2644,56.2644,56.2644,0.0
2014-09-24 14:05:00,56.37,56.37,56.37,56.37,500.0,56.2544,56.2544,56.2544,56.2544,500.0
2014-09-24 14:10:00,56.31,56.31,56.24,56.24,3300.0,56.1945,56.1945,56.1247,56.1247,3300.0
2014-09-24 14:15:00,56.26,56.3,56.26,56.3,300.0,56.1446,56.1845,56.1446,56.1845,300.0
2014-09-24 14:20:00,56.36,56.42,56.36,56.38,800.0,56.2444,56.3043,56.2444,56.2644,800.0
2014-09-24 14:25:00,56.42,56.52,56.38,56.51,800.0,56.3043,56.4041,56.2644,56.3941,800.0
2014-09-24 14:30:00,56.49,56.49,56.4,56.4,500.0,56.3741,56.3741,56.2843,56.2843,500.0
2014-09-24 14:35:00,56.45,56.46,56.41,56.41,500.0,56.3342,56.3442,56.2943,56.2943,500.0
2014-09-24 14:40:00,56.44,56.48,56.42,56.48,500.0,56.3242,56.3642,56.3043,56.3642,500.0
2014-09-24 14:45:00,56.42,56.46,56.42,56.46,900.0,56.3043,56.3442,56.3043,56.3442,900.0
2014-09-24 14:50:00,56.44,56.44,56.4,56.4,1400.0,56.3242,56.3242,56.2843,56.2843,1400.0
2014-09-24 14:55:00,56.4,56.4,56.4,56.4,300.0,56.2843,56.2843,56.2843,56.2843,300.0
2014-09-24 15:00:00,56.45,56.45,56.4,56.4,1700.0,56.3342,56.3342,56.2843,56.2843,1700.0
2014-09-24 15:05:00,56.42,56.42,56.42,56.42,100.0,56.3043,56.3043,56.3043,56.3043,100.0
2014-09-24 15:10:00,56.4,56.42,56.4,56.42,400.0,56.2843,56.3043,56.2843,56.3043,400.0
2014-09-24 15:15:00,56.44,56.44,56.4,56.42,600.0,56.3242,56.3242,56.2843,56.3043,600.0
2014-09-24 15:20:00,56.41,56.46,56.38,56.42,2500.0,56.2943,56.3442,56.2644,56.3043,2500.0
2014-09-24 15:25:00,56.4,56.45,56.4,56.4,3000.0,56.2843,56.3342,56.2843,56.2843,3000.0
2014-09-24 15:30:00,56.4,56.44,56.37,56.38,5500.0,56.2843,56.3242,56.2544,56.2644,5500.0
2014-09-24 15:35:00,56.38,56.38,56.35,56.37,4000.0,56.2644,56.2644,56.2344,56.2544,4000.0
2014-09-24 15:40:00,56.38,56.38,56.36,56.37,2300.0,56.2644,56.2644,56.2444,56.2544,2300.0
2014-09-24 15:45:00,56.36,56.36,56.28,56.28,2400.0,56.2444,56.2444,56.1646,56.1646,2400.0
2014-09-24 15:50:00,56.31,56.33,56.29,56.31,1700.0,56.1945,56.2145,56.1746,56.1945,1700.0
2014-09-24 15:55:00,56.3,56.33,56.22,56.32,16900.0,56.1845,56.2145,56.1047,56.2045,16900.0
2014-09-25 09:30:00,56.05,56.12,56.05,56.05,1000.0,55.935,56.0049,55.935,55.935,1000.0
2014-09-25 09:35:00,56.08,56.08,55.92,55.92,300.0,55.965,55.965,55.8053,55.8053,300.0
2014-09-25 09:40:00,55.85,55.85,55.82,55.82,200.0,55.7355,55.7355,55.7055,55.7055,200.0
2014-09-25 09:45:00,55.85,55.85,55.64,55.64,500.0,55.7355,55.7355,55.5259,55.5259,500.0
2014-09-25 09:50:00,55.72,55.72,55.67,55.67,400.0,55.6057,55.6057,55.5558,55.5558,400.0
2014-09-25 09:55:00,55.69,55.69,55.59,55.68,800.0,55.5758,55.5758,55.476,55.5658,800.0
2014-09-25 10:00:00,55.6,55.65,55.47,55.55,3700.0,55.486,55.5359,55.3562,55.4361,3700.0
2014-09-25 10:05:00,55.45,55.63,55.45,55.63,800.0,55.3363,55.5159,55.3363,55.5159,800.0
2014-09-25 10:10:00,55.51,55.55,55.43,55.47,3600.0,55.3962,55.4361,55.3163,55.3562,3600.0
2014-09-25 10:15:00,55.36,55.46,55.32,55.32,1100.0,55.2465,55.3463,55.2065,55.2065,1100.0
2014-09-25 10:20:00,55.4,55.4,55.15,55.21,2100.0,55.2864,55.2864,55.0369,55.0968,2100.0
2014-09-25 10:25:00,55.2,55.45,55.14,55.39,1400.0,55.0868,55.3363,55.0269,55.2764,1400.0
2014-09-25 10:30:00,55.37,55.37,55.03,55.1,2000.0,55.2564,55.2564,54.9171,54.987,2000.0
2014-09-25 10:35:00,55.19,55.19,55.01,55.06,2700.0,55.0768,55.0768,54.8972,54.9471,2700.0
2014-09-25 10:40:00,55.06,55.13,54.99,54.99,1800.0,54.9471,55.0169,54.8772,54.8772,1800.0
2014-09-25 10:45:00,55.0,55.01,54.9,55.01,1500.0,54.8872,54.8972,54.7874,54.8972,1500.0
2014-09-25 10:50:00,55.0,55.14,55.0,55.08,1400.0,54.8872,55.0269,54.8872,54.967,1400.0
2014-09-25 10:55:00,55.06,55.25,55.03,55.25,1000.0,54.9471,55.1367,54.9171,55.1367,1000.0
2014-09-25 11:00:00,55.21,55.21,55.05,55.13,1100.0,55.0968,55.0968,54.9371,55.0169,1100.0
2014-09-25 11:05:00,55.2,55.29,54.95,55.29,2000.0,55.0868,55.1766,54.8373,55.1766,2000.0
2014-09-25 11:10:00,55.3,55.3,55.18,55.18,700.0,55.1866,55.1866,55.0668,55.0668,700.0
2014-09-25 11:15:00,55.21,55.27,55.16,55.16,500.0,55.0968,55.1566,55.0469,55.0469,500.0
2014-09-25 11:20:00,55.19,55.19,55.02,55.09,900.0,55.0768,55.0768,54.9072,54.977,900.0
2014-09-25 11:25:00,55.16,55.19,55.16,55.18,600.0,55.0469,55.0768,55.0469,55.0668,600.0
2014-09-25 11:30:00,55.17,55.17,55.13,55.17,1100.0,55.0569,55.0569,55.0169,55.0569,1100.0
2014-09-25 11:35:00,55.26,55.28,55.16,55.23,900.0,55.1467,55.1666,55.0469,55.1167,900.0
2014-09-25 11:40:00,55.19,55.23,55.02,55.08,3400.0,55.0768,55.1167,54.9072,54.967,3400.0
2014-09-25 11:45:00,55.15,55.15,55.12,55.12,800.0,55.0369,55.0369,55.007,55.007,800.0
2014-09-25 11:50:00,55.17,55.17,55.16,55.17,2600.0,55.0569,55.0569,55.0469,55.0569,2600.0
2014-09-25 11:55:00,55.21,55.24,55.17,55.2,1700.0,55.0968,55.1267,55.0569,55.0868,1700.0
2014-09-25 12:00:00,55.2,55.34,55.2,55.28,900.0,55.0868,55.2265,55.0868,55.1666,900.0
2014-09-25 12:05:00,55.36,55.36,55.27,55.3,700.0,55.2465,55.2465,55.1566,55.1866,700.0
2014-09-25 12:10:00,55.25,55.27,55.25,55.27,500.0,55.1367,55.1566,55.1367,55.1566,500.0
2014-09-25 12:15:00,55.32,55.32,55.16,55.16,2600.0,55.2065,55.2065,55.0469,55.0469,2600.0
2014-09-25 12:20:00,55.16,55.22,55.11,55.2,2000.0,55.0469,55.1067,54.997,55.0868,2000.0
2014-09-25 12:25:00,55.25,55.25,55.12,55.13,1200.0,55.1367,55.1367,55.007,55.0169,1200.0
2014-09-25 12:30:00,55.1,55.15,55.08,55.15,500.0,54.987,55.0369,54.967,55.0369,500.0
2014-09-25 12:35:00,55.16,55.18,55.16,55.18,500.0,55.0469,55.0668,55.0469,55.0668,500.0
2014-09-25 12:40:00,55.2,55.23,55.18,55.23,500.0,55.0868,55.1167,55.0668,55.1167,500.0
2014-09-25 12:45:00,55.19,55.2,55.16,55.16,1000.0,55.0768,55.0868,55.0469,55.0469,1000.0
2014-09-25 12:50:00,55.15,55.22,55.15,55.22,400.0,55.0369,55.1067,55.0369,55.1067,400.0
2014-09-25 12:55:00,55.24,55.24,55.24,55.24,200.0,55.1267,55.1267,55.1267,55.1267,200.0
2014-09-25 13:00:00,55.3,55.3,55.2,55.21,800.0,55.1866,55.1866,55.0868,55.0968,800.0
2014-09-25 13:05:00,55.29,55.29,55.29,55.29,100.0,55.1766,55.1766,55.1766,55.1766,100.0
2014-09-25 13:10:00,55.26,55.35,55.26,55.3,400.0,55.1467,55.2365,55.1467,55.1866,400.0
2014-09-25 13:15:00,55.3,55.43,55.3,55.4,900.0,55.1866,55.3163,55.1866,55.2864,900.0
2014-09-25 13:20:00,55.39,55.39,55.36,55.36,400.0,55.2764,55.2764,55.2465,55.2465,400.0
2014-09-25 13:25:00,55.34,55.38,55.31,55.37,1100.0,55.2265,55.2664,55.1966,55.2564,1100.0
2014-09-25 13:30:00,55.43,55.43,55.33,55.33,600.0,55.3163,55.3163,55.2165,55.2165,600.0
2014-09-25 13:35:00,55.28,55.3,55.26,55.26,1200.0,55.1666,55.1866,55.1467,55.1467,1200.0
2014-09-25 13:40:00,55.23,55.23,55.14,55.21,800.0,55.1167,55.1167,55.0269,55.0968,800.0
2014-09-25 13:45:00,55.18,55.18,55.13,55.13,900.0,55.0668,55.0668,55.0169,55.0169,900.0
2014-09-25 13:50:00,55.16,55.17,55.06,55.09,1800.0,55.0469,55.0569,54.9471,54.977,1800.0
2014-09-25 13:55:00,55.18,55.18,55.18,55.18,100.0,55.0668,55.0668,55.0668,55.0668,100.0
2014-09-25 14:00:00,55.09,55.11,55.07,55.08,700.0,54.977,54.997,54.9571,54.967,700.0
2014-09-25 14:05:00,55.14,55.14,55.05,55.1,1300.0,55.0269,55.0269,54.9371,54.987,1300.0
2014-09-25 14:10:00,55.14,55.14,55.08,55.08,500.0,55.0269,55.0269,54.967,54.967,500.0
2014-09-25 14:15:00,55.14,55.22,55.13,55.17,1400.0,55.0269,55.1067,55.0169,55.0569,1400.0
2014-09-25 14:20:00,55.2,55.28,55.2,55.28,300.0,55.0868,55.1666,55.0868,55.1666,300.0
2014-09-25 14:25:00,55.25,55.3,55.25,55.3,400.0,55.1367,55.1866,55.1367,55.1866,400.0
2014-09-25 14:30:00,55.23,55.28,55.23,55.28,1400.0,55.1167,55.1666,55.1167,55.1666,1400.0
2014-09-25 14:35:00,55.27,55.3,55.26,55.29,2500.0,55.1566,55.1866,55.1467,55.1766,2500.0
2014-09-25 14:40:00,55.27,55.29,55.26,55.28,1600.0,55.1566,55.1766,55.1467,55.1666,1600.0
2014-09-25 14:45:00,55.28,55.3,55.24,55.24,3400.0,55.1666,55.1866,55.1267,55.1267,3400.0
2014-09-25 14:50:00,55.23,55.23,55.18,55.2,1100.0,55.1167,55.1167,55.0668,55.0868,1100.0
2014-09-25 14:55:00,55.19,55.19,55.19,55.19,200.0,55.0768,55.0768,55.0768,55.0768,200.0
2014-09-25 15:00:00,55.19,55.22,55.13,55.14,1700.0,55.0768,55.1067,55.0169,55.0269,1700.0
2014-09-25 15:05:00,55.21,55.27,55.21,55.26,900.0,55.0968,55.1566,55.0968,55.1467,900.0
2014-09-25 15:10:00,55.24,55.31,55.24,55.27,1000.0,55.1267,55.1966,55.1267,55.1566,1000.0
2014-09-25 15:15:00,55.27,55.29,55.21,55.21,4000.0,55.1566,55.1766,55.0968,55.0968,4000.0
2014-09-25 15:20:00,55.23,55.24,55.16,55.24,1400.0,55.1167,55.1267,55.0469,55.1267,1400.0
2014-09-25 15:25:00,55.2,55.22,55.12,55.21,1600.0,55.0868,55.1067,55.007,55.0968,1600.0
2014-09-25 15:30:00,55.18,55.2,55.17,55.17,600.0,55.0668,55.0868,55.0569,55.0569,600.0
2014-09-25 15:35:00,55.17,55.2,55.1,55.2,2000.0,55.0569,55.0868,54.987,55.0868,2000.0
2014-09-25 15:40:00,55.14,55.25,55.11,55.24,2200.0,55.0269,55.1367,54.997,55.1267,2200.0
2014-09-25 15:45:00,55.2,55.29,55.2,55.25,1700.0,55.0868,55.1766,55.0868,55.1367,1700.0
2014-09-25 15:50:00,55.24,55.25,55.2,55.21,5900.0,55.1267,55.1367,55.0868,55.0968,5900.0
2014-09-25 15:55:00,55.19,55.26,55.1,55.1,22000.0,55.0768,55.1467,54.987,54.987,22000.0
2014-09-26 09:30:00,55.14,55.14,55.14,55.14,2800.0,55.0269,55.0269,55.0269,55.0269,2800.0
2014-09-26 09:35:00,55.14,55.14,55.14,55.14,0.0,55.0269,55.0269,55.0269,55.0269,0.0
2014-09-26 09:40:00,55.14,55.25,55.1,55.2,1600.0,55.0269,55.1367,54.987,55.0868,1600.0
2014-09-26 09:45:00,55.29,55.35,55.27,55.31,5500.0,55.1766,55.2365,55.1566,55.1966,5500.0
2014-09-26 09:50:00,55.67,55.67,55.67,55.67,100.0,55.5558,55.5558,55.5558,55.5558,100.0
2014-09-26 09:55:00,55.53,55.53,55.19,55.2,1000.0,55.4161,55.4161,55.0768,55.0868,1000.0
2014-09-26 10:00:00,55.55,55.55,55.42,55.42,500.0,55.4361,55.4361,55.3063,55.3063,500.0
2014-09-26 10:05:00,55.38,55.56,55.34,55.38,6300.0,55.2664,55.4461,55.2265,55.2664,6300.0
2014-09-26 10:10:00,55.33,55.33,55.33,55.33,100.0,55.2165,55.2165,55.2165,55.2165,100.0
2014-09-26 10:15:00,55.28,55.28,55.25,55.25,200.0,55.1666,55.1666,55.1367,55.1367,200.0
2014-09-26 10:20:00,55.25,55.25,55.25,55.25,0.0,55.1367,55.1367,55.1367,55.1367,0.0
2014-09-26 10:25:00,55.36,55.41,55.33,55.33,700.0,55.2465,55.2964,55.2165,55.2165,700.0
2014-09-26 10:30:00,55.32,55.33,55.32,55.33,200.0,55.2065,55.2165,55.2065,55.2165,200.0
2014-09-26 10:35:00,55.31,55.31,55.2,55.2,1500.0,55.1966,55.1966,55.0868,55.0868,1500.0
2014-09-26 10:40:00,55.19,55.19,55.19,55.19,100.0,55.0768,55.0768,55.0768,55.0768,100.0
2014-09-26 10:45:00,55.14,55.15,55.14,55.15,400.0,55.0269,55.0369,55.0269,55.0369,400.0
2014-09-26 10:50:00,55.09,55.09,54.98,54.98,700.0,54.977,54.977,54.8672,54.8672,700.0
2014-09-26 10:55:00,55.07,55.18,55.07,55.18,300.0,54.9571,55.0668,54.9571,55.0668,300.0
2014-09-26 11:00:00,55.24,55.28,55.24,55.27,700.0,55.1267,55.1666,55.1267,55.1566,700.0
2014-09-26 11:05:00,55.2,55.2,55.2,55.2,100.0,55.0868,55.0868,55.0868,55.0868,100.0
2014-09-26 11:10:00,55.26,55.28,55.26,55.28,300.0,55.1467,55.1666,55.1467,55.1666,300.0
2014-09-26 11:15:00,55.28,55.28,55.28,55.28,0.0,55.1666,55.1666,55.1666,55.1666,0.0
2014-09-26 11:20:00,55.28,55.28,55.21,55.27,1300.0,55.1666,55.1666,55.0968,55.1566,1300.0
2014-09-26 11:25:00,55.27,55.27,55.27,55.27,0.0,55.1566,55.1566,55.1566,55.1566,0.0
2014-09-26 11:30:00,55.18,55.22,55.17,55.22,600.0,55.0668,55.1067,55.0569,55.1067,600.0
2014-09-26 11:35:00,55.22,55.22,55.22,55.22,0.0,55.1067,55.1067,55.1067,55.1067,0.0
2014-09-26 11:40:00,55.25,55.25,55.25,55.25,200.0,55.1367,55.1367,55.1367,55.1367,200.0
2014-09-26 11:45:00,55.24,55.24,55.24,55.24,500.0,55.1267,55.1267,55.1267,55.1267,500.0
2014-09-26 11:50:00,55.28,55.3,55.28,55.3,200.0,55.1666,55.1866,55.1666,55.1866,200.0
2014-09-26 11:55:00,55.31,55.31,55.31,55.31,100.0,55.1966,55.1966,55.1966,55.1966,100.0
2014-09-26 12:00:00,55.34,55.34,55.34,55.34,100.0,55.2265,55.2265,55.2265,55.2265,100.0
2014-09-26 12:05:00,55.33,55.33,55.29,55.29,300.0,55.2165,55.2165,55.1766,55.1766,300.0
2014-09-26 12:10:00,55.26,55.26,55.24,55.24,1000.0,55.1467,55.1467,55.1267,55.1267,1000.0
2014-09-26 12:15:00,55.21,55.4,55.21,55.4,300.0,55.0968,55.2864,55.0968,55.2864,300.0
2014-09-26 12:20:00,55.42,55.44,55.42,55.44,200.0,55.3063,55.3263,55.3063,55.3263,200.0
2014-09-26 12:25:00,55.39,55.39,55.39,55.39,100.0,55.2764,55.2764,55.2764,55.2764,100.0
2014-09-26 12:30:00,55.44,55.44,55.37,55.38,500.0,55.3263,55.3263,55.2564,55.2664,500.0
2014-09-26 12:35:00,55.38,55.38,55.38,55.38,0.0,55.2664,55.2664,55.2664,55.2664,0.0
2014-09-26 12:40:00,55.29,55.32,55.28,55.32,600.0,55.1766,55.2065,55.1666,55.2065,600.0
2014-09-26 12:45:00,55.28,55.28,55.26,55.26,200.0,55.1666,55.1666,55.1467,55.1467,200.0
2014-09-26 12:50:00,55.3,55.3,55.27,55.3,600.0,55.1866,55.1866,55.1566,55.1866,600.0
2014-09-26 12:55:00,55.28,55.28,55.25,55.25,200.0,55.1666,55.1666,55.1367,55.1367,200.0
2014-09-26 13:00:00,55.32,55.33,55.32,55.33,200.0,55.2065,55.2165,55.2065,55.2165,200.0
2014-09-26 13:05:00,55.34,55.58,55.34,55.45,8500.0,55.2265,55.466,55.2265,55.3363,8500.0
2014-09-26 13:10:00,55.44,55.44,55.44,55.44,100.0,55.3263,55.3263,55.3263,55.3263,100.0
2014-09-26 13:15:00,55.48,55.48,55.48,55.48,100.0,55.3662,55.3662,55.3662,55.3662,100.0
2014-09-26 13:20:00,55.48,55.48,55.48,55.48,0.0,55.3662,55.3662,55.3662,55.3662,0.0
2014-09-26 13:25:00,55.48,55.48,55.48,55.48,0.0,55.3662,55.3662,55.3662,55.3662,0.0
2014-09-26 13:30:00,55.46,55.46,55.46,55.46,100.0,55.3463,55.3463,55.3463,55.3463,100.0
2014-09-26 13:35:00,55.5,55.5,55.5,55.5,100.0,55.3862,55.3862,55.3862,55.3862,100.0
2014-09-26 13:40:00,55.5,55.5,55.5,55.5,0.0,55.3862,55.3862,55.3862,55.3862,0.0
2014-09-26 13:45:00,55.37,55.42,55.37,55.41,400.0,55.2564,55.3063,55.2564,55.2964,400.0
2014-09-26 13:50:00,55.4,55.42,55.4,55.42,400.0,55.2864,55.3063,55.2864,55.3063,400.0
2014-09-26 13:55:00,55.44,55.45,55.44,55.45,300.0,55.3263,55.3363,55.3263,55.3363,300.0
2014-09-26 14:00:00,55.47,55.52,55.47,55.52,300.0,55.3562,55.4061,55.3562,55.4061,300.0
2014-09-26 14:05:00,55.52,55.52,55.52,55.52,100.0,55.4061,55.4061,55.4061,55.4061,100.0
2014-09-26 14:10:00,55.53,55.53,55.5,55.52,1100.0,55.4161,55.4161,55.3862,55.4061,1100.0
2014-09-26 14:15:00,55.55,55.63,55.55,55.63,400.0,55.4361,55.5159,55.4361,55.5159,400.0
2014-09-26 14:20:00,55.71,55.73,55.61,55.61,400.0,55.5957,55.6157,55.4959,55.4959,400.0
2014-09-26 14:25:00,55.67,55.69,55.65,55.66,800.0,55.5558,55.5758,55.5359,55.5458,800.0
2014-09-26 14:30:00,55.67,55.67,55.67,55.67,200.0,55.5558,55.5558,55.5558,55.5558,200.0
2014-09-26 14:35:00,55.7,55.79,55.67,55.79,500.0,55.5858,55.6756,55.5558,55.6756,500.0
2014-09-26 14:40:00,55.79,55.79,55.74,55.74,300.0,55.6756,55.6756,55.6257,55.6257,300.0
2014-09-26 14:45:00,55.72,55.78,55.72,55.78,700.0,55.6057,55.6656,55.6057,55.6656,700.0
2014-09-26 14:50:00,55.73,55.74,55.67,55.67,800.0,55.6157,55.6257,55.5558,55.5558,800.0
2014-09-26 14:55:00,55.68,55.71,55.64,55.71,600.0,55.5658,55.5957,55.5259,55.5957,600.0
2014-09-26 15:00:00,55.71,55.71,55.71,55.71,200.0,55.5957,55.5957,55.5957,55.5957,200.0
2014-09-26 15:05:00,55.7,55.76,55.7,55.76,400.0,55.5858,55.6456,55.5858,55.6456,400.0
2014-09-26 15:10:00,55.75,55.75,55.71,55.71,400.0,55.6357,55.6357,55.5957,55.5957,400.0
2014-09-26 15:15:00,55.65,55.69,55.63,55.69,800.0,55.5359,55.5758,55.5159,55.5758,800.0
2014-09-26 15:20:00,55.67,55.67,55.64,55.67,700.0,55.5558,55.5558,55.5259,55.5558,700.0
2014-09-26 15:25:00,55.63,55.63,55.62,55.62,300.0,55.5159,55.5159,55.5059,55.5059,300.0
2014-09-26 15:30:00,55.64,55.66,55.58,55.58,1700.0,55.5259,55.5458,55.466,55.466,1700.0
2014-09-26 15:35:00,55.59,55.59,55.59,55.59,100.0,55.476,55.476,55.476,55.476,100.0
2014-09-26 15:40:00,55.58,55.62,55.57,55.57,1500.0,55.466,55.5059,55.456,55.456,1500.0
2014-09-26 15:45:00,55.57,55.58,55.53,55.55,2800.0,55.456,55.466,55.4161,55.4361,2800.0
2014-09-26 15:50:00,55.56,55.59,55.54,55.58,2700.0,55.4461,55.476,55.4261,55.466,2700.0
2014-09-26 15:55:00,55.58,55.69,55.55,55.64,8100.0,55.466,55.5758,55.4361,55.5259,8100.0
2014-09-29 09:30:00,55.13,55.27,55.13,55.27,1200.0,55.0169,55.1566,55.0169,55.1566,1200.0
2014-09-29 09:35:00,55.2,55.2,55.2,55.2,200.0,55.0868,55.0868,55.0868,55.0868,200.0
2014-09-29 09:40:00,55.21,55.21,55.21,55.21,100.0,55.0968,55.0968,55.0968,55.0968,100.0
2014-09-29 09:45:00,55.51,55.51,55.37,55.37,300.0,55.3962,55.3962,55.2564,55.2564,300.0
2014-09-29 09:50:00,55.37,55.37,55.37,55.37,0.0,55.2564,55.2564,55.2564,55.2564,0.0
2014-09-29 09:55:00,55.36,55.43,55.29,55.4,3700.0,55.2465,55.3163,55.1766,55.2864,3700.0
2014-09-29 10:00:00,55.42,55.42,55.26,55.26,600.0,55.3063,55.3063,55.1467,55.1467,600.0
2014-09-29 10:05:00,55.26,55.26,55.26,55.26,0.0,55.1467,55.1467,55.1467,55.1467,0.0
2014-09-29 10:10:00,55.36,55.36,55.36,55.36,100.0,55.2465,55.2465,55.2465,55.2465,100.0
2014-09-29 10:15:00,55.38,55.49,55.38,55.49,900.0,55.2664,55.3762,55.2664,55.3762,900.0
2014-09-29 10:20:00,55.43,55.47,55.37,55.41,1300.0,55.3163,55.3562,55.2564,55.2964,1300.0
2014-09-29 10:25:00,55.33,55.33,55.26,55.26,900.0,55.2165,55.2165,55.1467,55.1467,900.0
2014-09-29 10:30:00,55.28,55.38,55.28,55.32,600.0,55.1666,55.2664,55.1666,55.2065,600.0
2014-09-29 10:35:00,55.34,55.39,55.34,55.39,600.0,55.2265,55.2764,55.2265,55.2764,600.0
2014-09-29 10:40:00,55.39,55.46,55.39,55.45,900.0,55.2764,55.3463,55.2764,55.3363,900.0
2014-09-29 10:45:00,55.43,55.43,55.31,55.37,1600.0,55.3163,55.3163,55.1966,55.2564,1600.0
2014-09-29 10:50:00,55.36,55.36,55.36,55.36,100.0,55.2465,55.2465,55.2465,55.2465,100.0
2014-09-29 10:55:00,55.36,55.37,55.36,55.37,400.0,55.2465,55.2564,55.2465,55.2564,400.0
2014-09-29 11:00:00,55.42,55.42,55.36,55.36,800.0,55.3063,55.3063,55.2465,55.2465,800.0
2014-09-29 11:05:00,55.37,55.45,55.37,55.4,600.0,55.2564,55.3363,55.2564,55.2864,600.0
2014-09-29 11:10:00,55.41,55.53,55.41,55.53,1600.0,55.2964,55.4161,55.2964,55.4161,1600.0
2014-09-29 11:15:00,55.5,55.52,55.47,55.5,1900.0,55.3862,55.4061,55.3562,55.3862,1900.0
2014-09-29 11:20:00,55.5,55.5,55.5,55.5,0.0,55.3862,55.3862,55.3862,55.3862,0.0
2014-09-29 11:25:00,55.51,55.51,55.46,55.51,400.0,55.3962,55.3962,55.3463,55.3962,400.0
2014-09-29 11:30:00,55.51,55.51,55.51,55.51,100.0,55.3962,55.3962,55.3962,55.3962,100.0
2014-09-29 11:35:00,55.54,55.58,55.53,55.53,1100.0,55.4261,55.466,55.4161,55.4161,1100.0
2014-09-29 11:40:00,55.54,55.57,55.54,55.55,1100.0,55.4261,55.456,55.4261,55.4361,1100.0
2014-09-29 11:45:00,55.55,55.56,55.52,55.54,1900.0,55.4361,55.4461,55.4061,55.4261,1900.0
2014-09-29 11:50:00,55.52,55.59,55.52,55.55,900.0,55.4061,55.476,55.4061,55.4361,900.0
2014-09-29 11:55:00,55.55,55.75,55.55,55.75,2000.0,55.4361,55.6357,55.4361,55.6357,2000.0
2014-09-29 12:00:00,55.69,55.7,55.69,55.69,2400.0,55.5758,55.5858,55.5758,55.5758,2400.0
2014-09-29 12:05:00,55.69,55.69,55.67,55.67,1900.0,55.5758,55.5758,55.5558,55.5558,1900.0
2014-09-29 12:10:00,55.68,55.68,55.58,55.61,1600.0,55.5658,55.5658,55.466,55.4959,1600.0
2014-09-29 12:15:00,55.64,55.64,55.64,55.64,100.0,55.5259,55.5259,55.5259,55.5259,100.0
2014-09-29 12:20:00,55.6,55.6,55.54,55.54,200.0,55.486,55.486,55.4261,55.4261,200.0
2014-09-29 12:25:00,55.52,55.55,55.37,55.43,2000.0,55.4061,55.4361,55.2564,55.3163,2000.0
2014-09-29 12:30:00,55.48,55.49,55.45,55.49,800.0,55.3662,55.3762,55.3363,55.3762,800.0
2014-09-29 12:35:00,55.43,55.43,55.42,55.42,600.0,55.3163,55.3163,55.3063,55.3063,600.0
2014-09-29 12:40:00,55.43,55.43,55.41,55.41,300.0,55.3163,55.3163,55.2964,55.2964,300.0
2014-09-29 12:45:00,55.41,55.41,55.41,55.41,0.0,55.2964,55.2964,55.2964,55.2964,0.0
2014-09-29 12:50:00,55.49,55.49,55.49,55.49,100.0,55.3762,55.3762,55.3762,55.3762,100.0
2014-09-29 12:55:00,55.49,55.49,55.49,55.49,0.0,55.3762,55.3762,55.3762,55.3762,0.0
2014-09-29 13:00:00,55.53,55.53,55.46,55.46,400.0,55.4161,55.4161,55.3463,55.3463,400.0
2014-09-29 13:05:00,55.43,55.43,55.43,55.43,100.0,55.3163,55.3163,55.3163,55.3163,100.0
2014-09-29 13:10:00,55.48,55.48,55.48,55.48,100.0,55.3662,55.3662,55.3662,55.3662,100.0
2014-09-29 13:15:00,55.49,55.53,55.49,55.52,900.0,55.3762,55.4161,55.3762,55.4061,900.0
2014-09-29 13:20:00,55.51,55.54,55.46,55.51,1100.0,55.3962,55.4261,55.3463,55.3962,1100.0
2014-09-29 13:25:00,55.48,55.48,55.48,55.48,100.0,55.3662,55.3662,55.3662,55.3662,100.0
2014-09-29 13:30:00,55.52,55.52,55.47,55.47,400.0,55.4061,55.4061,55.3562,55.3562,400.0
2014-09-29 13:35:00,55.46,55.5,55.46,55.46,1300.0,55.3463,55.3862,55.3463,55.3463,1300.0
2014-09-29 13:40:00,55.45,55.46,55.41,55.46,600.0,55.3363,55.3463,55.2964,55.3463,600.0
2014-09-29 13:45:00,55.46,55.46,55.46,55.46,0.0,55.3463,55.3463,55.3463,55.3463,0.0
2014-09-29 13:50:00,55.48,55.49,55.44,55.49,500.0,55.3662,55.3762,55.3263,55.3762,500.0
2014-09-29 13:55:00,55.44,55.48,55.43,55.48,800.0,55.3263,55.3662,55.3163,55.3662,800.0
2014-09-29 14:00:00,55.44,55.48,55.44,55.45,300.0,55.3263,55.3662,55.3263,55.3363,300.0
2014-09-29 14:05:00,55.44,55.44,55.4,55.44,400.0,55.3263,55.3263,55.2864,55.3263,400.0
2014-09-29 14:10:00,55.44,55.45,55.41,55.42,700.0,55.3263,55.3363,55.2964,55.3063,700.0
2014-09-29 14:15:00,55.4,55.4,55.37,55.39,600.0,55.2864,55.2864,55.2564,55.2764,600.0
2014-09-29 14:20:00,55.44,55.44,55.44,55.44,100.0,55.3263,55.3263,55.3263,55.3263,100.0
2014-09-29 14:25:00,55.4,55.47,55.4,55.47,400.0,55.2864,55.3562,55.2864,55.3562,400.0
2014-09-29 14:30:00,55.5,55.53,55.5,55.53,400.0,55.3862,55.4161,55.3862,55.4161,400.0
2014-09-29 14:35:00,55.52,55.52,55.48,55.5,1400.0,55.4061,55.4061,55.3662,55.3862,1400.0
2014-09-29 14:40:00,55.52,55.53,55.48,55.5,1500.0,55.4061,55.4161,55.3662,55.3862,1500.0
2014-09-29 14:45:00,55.5,55.55,55.49,55.55,1200.0,55.3862,55.4361,55.3762,55.4361,1200.0
2014-09-29 14:50:00,55.54,55.54,55.51,55.51,200.0,55.4261,55.4261,55.3962,55.3962,200.0
2014-09-29 14:55:00,55.58,55.61,55.58,55.6,600.0,55.466,55.4959,55.466,55.486,600.0
2014-09-29 15:00:00,55.62,55.66,55.56,55.56,1200.0,55.5059,55.5458,55.4461,55.4461,1200.0
2014-09-29 15:05:00,55.55,55.59,55.45,55.49,1700.0,55.4361,55.476,55.3363,55.3762,1700.0
2014-09-29 15:10:00,55.44,55.54,55.44,55.53,1300.0,55.3263,55.4261,55.3263,55.4161,1300.0
2014-09-29 15:15:00,55.53,55.53,55.48,55.52,1200.0,55.4161,55.4161,55.3662,55.4061,1200.0
2014-09-29 15:20:00,55.52,55.52,55.46,55.46,1100.0,55.4061,55.4061,55.3463,55.3463,1100.0
2014-09-29 15:25:00,55.5,55.51,55.48,55.48,600.0,55.3862,55.3962,55.3662,55.3662,600.0
2014-09-29 15:30:00,55.52,55.52,55.5,55.5,300.0,55.4061,55.4061,55.3862,55.3862,300.0
2014-09-29 15:35:00,55.51,55.55,55.5,55.51,800.0,55.3962,55.4361,55.3862,55.3962,800.0
2014-09-29 15:40:00,55.51,55.51,55.44,55.5,1500.0,55.3962,55.3962,55.3263,55.3862,1500.0
2014-09-29 15:45:00,55.52,55.58,55.52,55.53,4000.0,55.4061,55.466,55.4061,55.4161,4000.0
2014-09-29 15:50:00,55.53,55.53,55.48,55.5,2500.0,55.4161,55.4161,55.3662,55.3862,2500.0
2014-09-29 15:55:00,55.5,55.55,55.33,55.46,16500.0,55.3862,55.4361,55.2165,55.3463,16500.0
2014-09-30 09:30:00,55.38,55.58,55.38,55.47,1200.0,55.2664,55.466,55.2664,55.3562,1200.0
2014-09-30 09:35:00,55.47,55.47,55.47,55.47,0.0,55.3562,55.3562,55.3562,55.3562,0.0
2014-09-30 09:40:00,55.37,55.37,55.2,55.21,400.0,55.2564,55.2564,55.0868,55.0968,400.0
2014-09-30 09:45:00,55.28,55.28,55.17,55.2,500.0,55.1666,55.1666,55.0569,55.0868,500.0
2014-09-30 09:50:00,55.05,55.11,54.98,55.03,1000.0,54.9371,54.997,54.8672,54.9171,1000.0
2014-09-30 09:55:00,55.02,55.07,55.0,55.0,1000.0,54.9072,54.9571,54.8872,54.8872,1000.0
2014-09-30 10:00:00,55.1,55.1,54.95,55.03,3800.0,54.987,54.987,54.8373,54.9171,3800.0
2014-09-30 10:05:00,55.08,55.16,55.08,55.12,500.0,54.967,55.0469,54.967,55.007,500.0
2014-09-30 10:10:00,55.2,55.2,55.15,55.15,300.0,55.0868,55.0868,55.0369,55.0369,300.0
2014-09-30 10:15:00,55.23,55.23,55.17,55.22,1100.0,55.1167,55.1167,55.0569,55.1067,1100.0
2014-09-30 10:20:00,55.24,55.24,55.03,55.13,6500.0,55.1267,55.1267,54.9171,55.0169,6500.0
2014-09-30 10:25:00,55.14,55.14,55.1,55.1,900.0,55.0269,55.0269,54.987,54.987,900.0
2014-09-30 10:30:00,55.09,55.16,55.04,55.14,1700.0,54.977,55.0469,54.9271,55.0269,1700.0
2014-09-30 10:35:00,55.09,55.14,55.09,55.12,700.0,54.977,55.0269,54.977,55.007,700.0
2014-09-30 10:40:00,55.12,55.15,55.1,55.15,1300.0,55.007,55.0369,54.987,55.0369,1300.0
2014-09-30 10:45:00,55.17,55.19,55.16,55.16,1500.0,55.0569,55.0768,55.0469,55.0469,1500.0
2014-09-30 10:50:00,55.13,55.16,55.07,55.1,1200.0,55.0169,55.0469,54.9571,54.987,1200.0
2014-09-30 10:55:00,55.08,55.08,55.01,55.01,1500.0,54.967,54.967,54.8972,54.8972,1500.0
2014-09-30 11:00:00,54.94,55.05,54.94,55.03,700.0,54.8273,54.9371,54.8273,54.9171,700.0
2014-09-30 11:05:00,55.12,55.21,55.12,55.21,500.0,55.007,55.0968,55.007,55.0968,500.0
2014-09-30 11:10:00,55.3,55.3,55.22,55.22,400.0,55.1866,55.1866,55.1067,55.1067,400.0
2014-09-30 11:15:00,55.2,55.3,55.2,55.23,1200.0,55.0868,55.1866,55.0868,55.1167,1200.0
2014-09-30 11:20:00,55.21,55.25,55.2,55.25,1000.0,55.0968,55.1367,55.0868,55.1367,1000.0
2014-09-30 11:25:00,55.27,55.32,55.23,55.32,2000.0,55.1566,55.2065,55.1167,55.2065,2000.0
2014-09-30 11:30:00,55.26,55.28,55.21,55.21,500.0,55.1467,55.1666,55.0968,55.0968,500.0
2014-09-30 11:35:00,55.26,55.31,55.26,55.31,200.0,55.1467,55.1966,55.1467,55.1966,200.0
2014-09-30 11:40:00,55.25,55.25,55.2,55.22,600.0,55.1367,55.1367,55.0868,55.1067,600.0
2014-09-30 11:45:00,55.21,55.24,55.2,55.21,2300.0,55.0968,55.1267,55.0868,55.0968,2300.0
2014-09-30 11:50:00,55.21,55.31,55.19,55.19,1900.0,55.0968,55.1966,55.0768,55.0768,1900.0
2014-09-30 11:55:00,55.25,55.26,55.21,55.21,500.0,55.1367,55.1467,55.0968,55.0968,500.0
2014-09-30 12:00:00,55.25,55.25,55.18,55.22,500.0,55.1367,55.1367,55.0668,55.1067,500.0
2014-09-30 12:05:00,55.26,55.28,55.25,55.25,900.0,55.1467,55.1666,55.1367,55.1367,900.0
2014-09-30 12:10:00,55.26,55.35,55.25,55.32,2500.0,55.1467,55.2365,55.1367,55.2065,2500.0
2014-09-30 12:15:00,55.29,55.29,55.25,55.25,1200.0,55.1766,55.1766,55.1367,55.1367,1200.0
2014-09-30 12:20:00,55.24,55.24,55.2,55.2,200.0,55.1267,55.1267,55.0868,55.0868,200.0
2014-09-30 12:25:00,55.14,55.14,55.08,55.12,1600.0,55.0269,55.0269,54.967,55.007,1600.0
2014-09-30 12:30:00,55.06,55.09,55.03,55.09,600.0,54.9471,54.977,54.9171,54.977,600.0
2014-09-30 12:35:00,55.09,55.11,54.99,54.99,500.0,54.977,54.997,54.8772,54.8772,500.0
2014-09-30 12:40:00,54.94,55.03,54.94,54.97,3200.0,54.8273,54.9171,54.8273,54.8573,3200.0
2014-09-30 12:45:00,55.1,55.11,55.05,55.05,900.0,54.987,54.997,54.9371,54.9371,900.0
2014-09-30 12:50:00,55.05,55.05,55.05,55.05,0.0,54.9371,54.9371,54.9371,54.9371,0.0
2014-09-30 12:55:00,55.15,55.15,55.05,55.05,400.0,55.0369,55.0369,54.9371,54.9371,400.0
2014-09-30 13:00:00,55.0,55.13,55.0,55.13,400.0,54.8872,55.0169,54.8872,55.0169,400.0
2014-09-30 13:05:00,55.16,55.19,55.11,55.13,1000.0,55.0469,55.0768,54.997,55.0169,1000.0
2014-09-30 13:10:00,55.13,55.13,55.13,55.13,0.0,55.0169,55.0169,55.0169,55.0169,0.0
2014-09-30 13:15:00,55.13,55.13,55.13,55.13,0.0,55.0169,55.0169,55.0169,55.0169,0.0
2014-09-30 13:20:00,55.14,55.14,55.07,55.12,1200.0,55.0269,55.0269,54.9571,55.007,1200.0
2014-09-30 13:25:00,55.11,55.12,55.07,55.07,600.0,54.997,55.007,54.9571,54.9571,600.0
2014-09-30 13:30:00,55.13,55.13,55.03,55.11,2800.0,55.0169,55.0169,54.9171,54.997,2800.0
2014-09-30 13:35:00,55.11,55.2,55.11,55.2,900.0,54.997,55.0868,54.997,55.0868,900.0
2014-09-30 13:40:00,55.17,55.17,55.14,55.14,700.0,55.0569,55.0569,55.0269,55.0269,700.0
2014-09-30 13:45:00,55.16,55.16,55.11,55.11,600.0,55.0469,55.0469,54.997,54.997,600.0
2014-09-30 13:50:00,55.14,55.24,55.14,55.24,1100.0,55.0269,55.1267,55.0269,55.1267,1100.0
2014-09-30 13:55:00,55.2,55.25,55.19,55.19,1500.0,55.0868,55.1367,55.0768,55.0768,1500.0
2014-09-30 14:00:00,55.19,55.21,55.13,55.21,1000.0,55.0768,55.0968,55.0169,55.0968,1000.0
2014-09-30 14:05:00,55.22,55.22,55.17,55.17,300.0,55.1067,55.1067,55.0569,55.0569,300.0
2014-09-30 14:10:00,55.23,55.25,55.17,55.25,1200.0,55.1167,55.1367,55.0569,55.1367,1200.0
2014-09-30 14:15:00,55.19,55.19,55.19,55.19,100.0,55.0768,55.0768,55.0768,55.0768,100.0
2014-09-30 14:20:00,55.18,55.19,55.09,55.11,5700.0,55.0668,55.0768,54.977,54.997,5700.0
2014-09-30 14:25:00,55.15,55.25,55.12,55.25,2800.0,55.0369,55.1367,55.007,55.1367,2800.0
2014-09-30 14:30:00,55.26,55.3,55.24,55.27,2400.0,55.1467,55.1866,55.1267,55.1566,2400.0
2014-09-30 14:35:00,55.26,55.3,55.22,55.28,6700.0,55.1467,55.1866,55.1067,55.1666,6700.0
2014-09-30 14:40:00,55.23,55.3,55.22,55.23,4100.0,55.1167,55.1866,55.1067,55.1167,4100.0
2014-09-30 14:45:00,55.25,55.34,55.25,55.3,2300.0,55.1367,55.2265,55.1367,55.1866,2300.0
2014-09-30 14:50:00,55.32,55.33,55.29,55.29,400.0,55.2065,55.2165,55.1766,55.1766,400.0
2014-09-30 14:55:00,55.32,55.33,55.28,55.28,2100.0,55.2065,55.2165,55.1666,55.1666,2100.0
2014-09-30 15:00:00,55.31,55.31,55.26,55.26,1300.0,55.1966,55.1966,55.1467,55.1467,1300.0
2014-09-30 15:05:00,55.26,55.29,55.25,55.29,1100.0,55.1467,55.1766,55.1367,55.1766,1100.0
2014-09-30 15:10:00,55.3,55.34,55.27,55.28,2600.0,55.1866,55.2265,55.1566,55.1666,2600.0
2014-09-30 15:15:00,55.31,55.45,55.29,55.42,6500.0,55.1966,55.3363,55.1766,55.3063,6500.0
2014-09-30 15:20:00,55.38,55.54,55.34,55.44,3700.0,55.2664,55.4261,55.2265,55.3263,3700.0
2014-09-30 15:25:00,55.42,55.43,55.29,55.29,2300.0,55.3063,55.3163,55.1766,55.1766,2300.0
2014-09-30 15:30:00,55.29,55.36,55.29,55.33,2900.0,55.1766,55.2465,55.1766,55.2165,2900.0
2014-09-30 15:35:00,55.36,55.38,55.28,55.29,3200.0,55.2465,55.2664,55.1666,55.1766,3200.0
2014-09-30 15:40:00,55.26,55.33,55.25,55.27,2400.0,55.1467,55.2165,55.1367,55.1566,2400.0
2014-09-30 15:45:00,55.27,55.3,55.21,55.23,11700.0,55.1566,55.1866,55.0968,55.1167,11700.0
2014-09-30 15:50:00,55.23,55.3,55.18,55.24,15700.0,55.1167,55.1866,55.0668,55.1267,15700.0
2014-09-30 15:55:00,55.23,55.23,55.07,55.11,43200.0,55.1167,55.1167,54.9571,54.997,43200.0
2014-10-01 09:30:00,55.31,55.6,54.94,55.0,1800.0,55.1966,55.486,54.8273,54.8872,1800.0
2014-10-01 09:35:00,55.43,55.43,54.92,54.92,1400.0,55.3163,55.3163,54.8074,54.8074,1400.0
2014-10-01 09:40:00,54.96,55.02,54.91,55.02,900.0,54.8473,54.9072,54.7974,54.9072,900.0
2014-10-01 09:45:00,55.05,55.22,55.02,55.1,9700.0,54.9371,55.1067,54.9072,54.987,9700.0
2014-10-01 09:50:00,55.1,55.13,54.96,55.13,2600.0,54.987,55.0169,54.8473,55.0169,2600.0
2014-10-01 09:55:00,55.13,55.18,55.07,55.08,3300.0,55.0169,55.0668,54.9571,54.967,3300.0
2014-10-01 10:00:00,55.02,55.27,55.02,55.07,7100.0,54.9072,55.1566,54.9072,54.9571,7100.0
2014-10-01 10:05:00,55.1,55.19,55.02,55.1,14200.0,54.987,55.0768,54.9072,54.987,14200.0
2014-10-01 10:10:00,55.22,55.43,55.21,55.43,1700.0,55.1067,55.3163,55.0968,55.3163,1700.0
2014-10-01 10:15:00,55.43,55.53,55.36,55.43,2800.0,55.3163,55.4161,55.2465,55.3163,2800.0
2014-10-01 10:20:00,55.38,55.45,55.38,55.41,900.0,55.2664,55.3363,55.2664,55.2964,900.0
2014-10-01 10:25:00,55.41,55.44,55.25,55.26,1600.0,55.2964,55.3263,55.1367,55.1467,1600.0
2014-10-01 10:30:00,55.25,55.26,55.21,55.21,1400.0,55.1367,55.1467,55.0968,55.0968,1400.0
2014-10-01 10:35:00,55.15,55.15,55.09,55.09,3200.0,55.0369,55.0369,54.977,54.977,3200.0
2014-10-01 10:40:00,55.14,55.14,55.06,55.1,4000.0,55.0269,55.0269,54.9471,54.987,4000.0
2014-10-01 10:45:00,55.1,55.24,55.09,55.21,3900.0,54.987,55.1267,54.977,55.0968,3900.0
2014-10-01 10:50:00,55.19,55.19,55.1,55.19,6500.0,55.0768,55.0768,54.987,55.0768,6500.0
2014-10-01 10:55:00,55.2,55.34,55.18,55.34,2900.0,55.0868,55.2265,55.0668,55.2265,2900.0
2014-10-01 11:00:00,55.4,55.64,55.4,55.64,2200.0,55.2864,55.5259,55.2864,55.5259,2200.0
2014-10-01 11:05:00,55.61,55.84,55.61,55.83,4700.0,55.4959,55.7255,55.4959,55.7155,4700.0
2014-10-01 11:10:00,55.84,55.88,55.7,55.7,5000.0,55.7255,55.7654,55.5858,55.5858,5000.0
2014-10-01 11:15:00,55.67,55.75,55.61,55.75,800.0,55.5558,55.6357,55.4959,55.6357,800.0
2014-10-01 11:20:00,55.77,55.77,55.7,55.7,2500.0,55.6556,55.6556,55.5858,55.5858,2500.0
2014-10-01 11:25:00,55.77,55.77,55.55,55.64,1500.0,55.6556,55.6556,55.4361,55.5259,1500.0
2014-10-01 11:30:00,55.65,55.65,55.59,55.59,400.0,55.5359,55.5359,55.476,55.476,400.0
2014-10-01 11:35:00,55.58,55.64,55.57,55.58,1800.0,55.466,55.5259,55.456,55.466,1800.0
2014-10-01 11:40:00,55.53,55.57,55.43,55.5,3600.0,55.4161,55.456,55.3163,55.3862,3600.0
2014-10-01 11:45:00,55.43,55.47,55.3,55.39,3500.0,55.3163,55.3562,55.1866,55.2764,3500.0
2014-10-01 11:50:00,55.44,55.55,55.44,55.51,2000.0,55.3263,55.4361,55.3263,55.3962,2000.0
2014-10-01 11:55:00,55.5,55.52,55.45,55.48,2400.0,55.3862,55.4061,55.3363,55.3662,2400.0
2014-10-01 12:00:00,55.5,55.5,55.49,55.5,700.0,55.3862,55.3862,55.3762,55.3862,700.0
2014-10-01 12:05:00,55.47,55.59,55.47,55.55,4900.0,55.3562,55.476,55.3562,55.4361,4900.0
2014-10-01 12:10:00,55.49,55.49,55.4,55.48,800.0,55.3762,55.3762,55.2864,55.3662,800.0
2014-10-01 12:15:00,55.44,55.49,55.44,55.48,500.0,55.3263,55.3762,55.3263,55.3662,500.0
2014-10-01 12:20:00,55.49,55.49,55.49,55.49,400.0,55.3762,55.3762,55.3762,55.3762,400.0
2014-10-01 12:25:00,55.55,55.59,55.48,55.49,3500.0,55.4361,55.476,55.3662,55.3762,3500.0
2014-10-01 12:30:00,55.5,55.5,55.35,55.48,2300.0,55.3862,55.3862,55.2365,55.3662,2300.0
2014-10-01 12:35:00,55.45,55.51,55.4,55.44,3000.0,55.3363,55.3962,55.2864,55.3263,3000.0
2014-10-01 12:40:00,55.43,55.45,55.32,55.32,2700.0,55.3163,55.3363,55.2065,55.2065,2700.0
2014-10-01 12:45:00,55.31,55.31,55.18,55.18,1200.0,55.1966,55.1966,55.0668,55.0668,1200.0
2014-10-01 12:50:00,55.17,55.18,55.17,55.17,400.0,55.0569,55.0668,55.0569,55.0569,400.0
2014-10-01 12:55:00,55.22,55.3,55.22,55.27,4500.0,55.1067,55.1866,55.1067,55.1566,4500.0
2014-10-01 13:00:00,55.24,55.29,55.22,55.22,1400.0,55.1267,55.1766,55.1067,55.1067,1400.0
2014-10-01 13:05:00,55.26,55.27,55.17,55.22,900.0,55.1467,55.1566,55.0569,55.1067,900.0
2014-10-01 13:10:00,55.16,55.22,55.12,55.12,3600.0,55.0469,55.1067,55.007,55.007,3600.0
2014-10-01 13:15:00,55.12,55.24,55.12,55.24,2300.0,55.007,55.1267,55.007,55.1267,2300.0
2014-10-01 13:20:00,55.21,55.24,55.15,55.18,2900.0,55.0968,55.1267,55.0369,55.0668,2900.0
2014-10-01 13:25:00,55.18,55.18,55.02,55.02,1000.0,55.0668,55.0668,54.9072,54.9072,1000.0
2014-10-01 13:30:00,55.07,55.1,55.03,55.06,800.0,54.9571,54.987,54.9171,54.9471,800.0
2014-10-01 13:35:00,55.1,55.12,55.03,55.08,1700.0,54.987,55.007,54.9171,54.967,1700.0
2014-10-01 13:40:00,55.01,55.03,54.96,54.97,4200.0,54.8972,54.9171,54.8473,54.8573,4200.0
2014-10-01 13:45:00,55.01,55.1,54.97,54.97,1400.0,54.8972,54.987,54.8573,54.8573,1400.0
2014-10-01 13:50:00,55.0,55.0,54.92,54.92,300.0,54.8872,54.8872,54.8074,54.8074,300.0
2014-10-01 13:55:00,54.87,54.91,54.85,54.9,1200.0,54.7575,54.7974,54.7375,54.7874,1200.0
2014-10-01 14:00:00,54.87,54.94,54.87,54.94,1600.0,54.7575,54.8273,54.7575,54.8273,1600.0
2014-10-01 14:05:00,54.99,55.09,54.99,55.08,5100.0,54.8772,54.977,54.8772,54.967,5100.0
2014-10-01 14:10:00,55.05,55.08,55.02,55.03,4700.0,54.9371,54.967,54.9072,54.9171,4700.0
2014-10-01 14:15:00,55.01,55.08,55.01,55.05,600.0,54.8972,54.967,54.8972,54.9371,600.0
2014-10-01 14:20:00,55.03,55.1,55.03,55.1,2400.0,54.9171,54.987,54.9171,54.987,2400.0
2014-10-01 14:25:00,55.16,55.16,55.05,55.1,4800.0,55.0469,55.0469,54.9371,54.987,4800.0
2014-10-01 14:30:00,55.09,55.15,55.03,55.03,900.0,54.977,55.0369,54.9171,54.9171,900.0
2014-10-01 14:35:00,55.06,55.12,55.0,55.1,1200.0,54.9471,55.007,54.8872,54.987,1200.0
2014-10-01 14:40:00,55.05,55.06,54.97,55.05,4300.0,54.9371,54.9471,54.8573,54.9371,4300.0
2014-10-01 14:45:00,55.05,55.05,55.05,55.05,100.0,54.9371,54.9371,54.9371,54.9371,100.0
2014-10-01 14:50:00,55.04,55.12,55.04,55.12,1400.0,54.9271,55.007,54.9271,55.007,1400.0
2014-10-01 14:55:00,55.12,55.13,55.01,55.01,5000.0,55.007,55.0169,54.8972,54.8972,5000.0
2014-10-01 15:00:00,55.03,55.06,54.94,54.96,2800.0,54.9171,54.9471,54.8273,54.8473,2800.0
2014-10-01 15:05:00,54.99,55.06,54.94,55.0,2400.0,54.8772,54.9471,54.8273,54.8872,2400.0
2014-10-01 15:10:00,55.0,55.11,54.96,54.97,6800.0,54.8872,54.997,54.8473,54.8573,6800.0
2014-10-01 15:15:00,55.0,55.12,54.98,55.0,6500.0,54.8872,55.007,54.8672,54.8872,6500.0
2014-10-01 15:20:00,54.93,55.01,54.89,54.97,4600.0,54.8173,54.8972,54.7774,54.8573,4600.0
2014-10-01 15:25:00,55.02,55.22,55.02,55.22,3300.0,54.9072,55.1067,54.9072,55.1067,3300.0
2014-10-01 15:30:00,55.24,55.26,55.16,55.2,3900.0,55.1267,55.1467,55.0469,55.0868,3900.0
2014-10-01 15:35:00,55.19,55.26,55.18,55.25,6400.0,55.0768,55.1467,55.0668,55.1367,6400.0
2014-10-01 15:40:00,55.24,55.3,55.24,55.25,3400.0,55.1267,55.1866,55.1267,55.1367,3400.0
2014-10-01 15:45:00,55.25,55.3,55.18,55.23,8100.0,55.1367,55.1866,55.0668,55.1167,8100.0
2014-10-01 15:50:00,55.21,55.24,55.12,55.18,12800.0,55.0968,55.1267,55.007,55.0668,12800.0
2014-10-01 15:55:00,55.17,55.22,55.11,55.15,19900.0,55.0569,55.1067,54.997,55.0369,19900.0
2014-10-02 09:30:00,55.14,55.14,55.14,55.14,300.0,55.0269,55.0269,55.0269,55.0269,300.0
2014-10-02 09:35:00,55.45,55.45,55.33,55.33,200.0,55.3363,55.3363,55.2165,55.2165,200.0
2014-10-02 09:40:00,55.51,55.51,55.39,55.39,200.0,55.3962,55.3962,55.2764,55.2764,200.0
2014-10-02 09:45:00,55.51,55.51,55.38,55.49,600.0,55.3962,55.3962,55.2664,55.3762,600.0
2014-10-02 09:50:00,55.6,55.73,55.6,55.6,500.0,55.486,55.6157,55.486,55.486,500.0
2014-10-02 09:55:00,55.54,55.54,55.52,55.52,200.0,55.4261,55.4261,55.4061,55.4061,200.0
2014-10-02 10:00:00,55.64,55.64,55.64,55.64,100.0,55.5259,55.5259,55.5259,55.5259,100.0
2014-10-02 10:05:00,55.5,55.53,55.5,55.51,1600.0,55.3862,55.4161,55.3862,55.3962,1600.0
2014-10-02 10:10:00,55.5,55.56,55.5,55.56,1900.0,55.3862,55.4461,55.3862,55.4461,1900.0
2014-10-02 10:15:00,55.52,55.66,55.5,55.5,1900.0,55.4061,55.5458,55.3862,55.3862,1900.0
2014-10-02 10:20:00,55.51,55.59,55.51,55.59,300.0,55.3962,55.476,55.3962,55.476,300.0
2014-10-02 10:25:00,55.59,55.59,55.47,55.51,3600.0,55.476,55.476,55.3562,55.3962,3600.0
2014-10-02 10:30:00,55.5,55.5,55.39,55.41,3000.0,55.3862,55.3862,55.2764,55.2964,3000.0
2014-10-02 10:35:00,55.35,55.45,55.35,55.45,600.0,55.2365,55.3363,55.2365,55.3363,600.0
2014-10-02 10:40:00,55.45,55.48,55.32,55.37,1400.0,55.3363,55.3662,55.2065,55.2564,1400.0
2014-10-02 10:45:00,55.41,55.42,55.36,55.36,9000.0,55.2964,55.3063,55.2465,55.2465,9000.0
2014-10-02 10:50:00,55.35,55.4,55.28,55.35,1300.0,55.2365,55.2864,55.1666,55.2365,1300.0
2014-10-02 10:55:00,55.42,55.47,55.36,55.36,700.0,55.3063,55.3562,55.2465,55.2465,700.0
2014-10-02 11:00:00,55.38,55.42,55.38,55.42,300.0,55.2664,55.3063,55.2664,55.3063,300.0
2014-10-02 11:05:00,55.41,55.45,55.33,55.36,2300.0,55.2964,55.3363,55.2165,55.2465,2300.0
2014-10-02 11:10:00,55.28,55.33,55.25,55.33,1300.0,55.1666,55.2165,55.1367,55.2165,1300.0
2014-10-02 11:15:00,55.37,55.37,55.3,55.34,2100.0,55.2564,55.2564,55.1866,55.2265,2100.0
2014-10-02 11:20:00,55.24,55.24,55.24,55.24,100.0,55.1267,55.1267,55.1267,55.1267,100.0
2014-10-02 11:25:00,55.16,55.17,55.08,55.16,1000.0,55.0469,55.0569,54.967,55.0469,1000.0
2014-10-02 11:30:00,55.09,55.09,55.0,55.03,400.0,54.977,54.977,54.8872,54.9171,400.0
2014-10-02 11:35:00,54.94,54.94,54.8,54.91,600.0,54.8273,54.8273,54.6876,54.7974,600.0
2014-10-02 11:40:00,54.86,54.86,54.75,54.75,200.0,54.7475,54.7475,54.6377,54.6377,200.0
2014-10-02 11:45:00,54.83,54.84,54.82,54.84,300.0,54.7175,54.7275,54.7076,54.7275,300.0
2014-10-02 11:50:00,54.87,54.87,54.87,54.87,100.0,54.7575,54.7575,54.7575,54.7575,100.0
2014-10-02 11:55:00,54.93,54.93,54.85,54.88,500.0,54.8173,54.8173,54.7375,54.7674,500.0
2014-10-02 12:00:00,54.9,54.9,54.9,54.9,100.0,54.7874,54.7874,54.7874,54.7874,100.0
2014-10-02 12:05:00,54.94,54.95,54.93,54.95,300.0,54.8273,54.8373,54.8173,54.8373,300.0
2014-10-02 12:10:00,54.95,54.95,54.95,54.95,0.0,54.8373,54.8373,54.8373,54.8373,0.0
2014-10-02 12:15:00,55.01,55.01,55.01,55.01,200.0,54.8972,54.8972,54.8972,54.8972,200.0
2014-10-02 12:20:00,54.96,55.03,54.96,55.03,400.0,54.8473,54.9171,54.8473,54.9171,400.0
2014-10-02 12:25:00,55.03,55.03,55.03,55.03,0.0,54.9171,54.9171,54.9171,54.9171,0.0
2014-10-02 12:30:00,55.08,55.08,54.96,54.96,1900.0,54.967,54.967,54.8473,54.8473,1900.0
2014-10-02 12:35:00,55.01,55.02,55.0,55.02,300.0,54.8972,54.9072,54.8872,54.9072,300.0
2014-10-02 12:40:00,55.02,55.02,55.02,55.02,0.0,54.9072,54.9072,54.9072,54.9072,0.0
2014-10-02 12:45:00,55.05,55.05,55.03,55.03,300.0,54.9371,54.9371,54.9171,54.9171,300.0
2014-10-02 12:50:00,55.08,55.18,55.08,55.18,300.0,54.967,55.0668,54.967,55.0668,300.0
2014-10-02 12:55:00,55.24,55.27,55.0,55.2,10200.0,55.1267,55.1566,54.8872,55.0868,10200.0
2014-10-02 13:00:00,55.21,55.38,55.08,55.38,12000.0,55.0968,55.2664,54.967,55.2664,12000.0
2014-10-02 13:05:00,55.38,55.39,55.26,55.39,6500.0,55.2664,55.2764,55.1467,55.2764,6500.0
2014-10-02 13:10:00,55.38,55.41,55.36,55.41,1100.0,55.2664,55.2964,55.2465,55.2964,1100.0
2014-10-02 13:15:00,55.35,55.35,55.25,55.31,3000.0,55.2365,55.2365,55.1367,55.1966,3000.0
2014-10-02 13:20:00,55.31,55.31,55.31,55.31,0.0,55.1966,55.1966,55.1966,55.1966,0.0
2014-10-02 13:25:00,55.38,55.5,55.36,55.5,1800.0,55.2664,55.3862,55.2465,55.3862,1800.0
2014-10-02 13:30:00,55.48,55.54,55.48,55.54,200.0,55.3662,55.4261,55.3662,55.4261,200.0
2014-10-02 13:35:00,55.53,55.54,55.36,55.36,2600.0,55.4161,55.4261,55.2465,55.2465,2600.0
2014-10-02 13:40:00,55.31,55.49,55.31,55.45,1600.0,55.1966,55.3762,55.1966,55.3363,1600.0
2014-10-02 13:45:00,55.41,55.44,55.3,55.42,2500.0,55.2964,55.3263,55.1866,55.3063,2500.0
2014-10-02 13:50:00,55.42,55.46,55.42,55.46,200.0,55.3063,55.3463,55.3063,55.3463,200.0
2014-10-02 13:55:00,55.41,55.44,55.4,55.42,600.0,55.2964,55.3263,55.2864,55.3063,600.0
2014-10-02 14:00:00,55.39,55.44,55.28,55.34,5700.0,55.2764,55.3263,55.1666,55.2265,5700.0
2014-10-02 14:05:00,55.38,55.43,55.38,55.41,6800.0,55.2664,55.3163,55.2664,55.2964,6800.0
2014-10-02 14:10:00,55.41,55.45,55.41,55.45,200.0,55.2964,55.3363,55.2964,55.3363,200.0
2014-10-02 14:15:00,55.48,55.48,55.47,55.47,200.0,55.3662,55.3662,55.3562,55.3562,200.0
2014-10-02 14:20:00,55.46,55.46,55.34,55.42,500.0,55.3463,55.3463,55.2265,55.3063,500.0
2014-10-02 14:25:00,55.49,55.49,55.48,55.48,300.0,55.3762,55.3762,55.3662,55.3662,300.0
2014-10-02 14:30:00,55.45,55.45,55.38,55.38,600.0,55.3363,55.3363,55.2664,55.2664,600.0
2014-10-02 14:35:00,55.46,55.51,55.46,55.51,600.0,55.3463,55.3962,55.3463,55.3962,600.0
2014-10-02 14:40:00,55.51,55.51,55.51,55.51,0.0,55.3962,55.3962,55.3962,55.3962,0.0
2014-10-02 14:45:00,55.6,55.6,55.56,55.56,600.0,55.486,55.486,55.4461,55.4461,600.0
2014-10-02 14:50:00,55.6,55.61,55.4,55.46,5600.0,55.486,55.4959,55.2864,55.3463,5600.0
2014-10-02 14:55:00,55.5,55.53,55.5,55.53,2100.0,55.3862,55.4161,55.3862,55.4161,2100.0
2014-10-02 15:00:00,55.52,55.53,55.28,55.4,13400.0,55.4061,55.4161,55.1666,55.2864,13400.0
2014-10-02 15:05:00,55.46,55.46,55.46,55.46,100.0,55.3463,55.3463,55.3463,55.3463,100.0
2014-10-02 15:10:00,55.54,55.54,55.47,55.47,700.0,55.4261,55.4261,55.3562,55.3562,700.0
2014-10-02 15:15:00,55.44,55.44,55.38,55.38,500.0,55.3263,55.3263,55.2664,55.2664,500.0
2014-10-02 15:20:00,55.39,55.4,55.25,55.34,4800.0,55.2764,55.2864,55.1367,55.2265,4800.0
2014-10-02 15:25:00,55.34,55.34,55.34,55.34,0.0,55.2265,55.2265,55.2265,55.2265,0.0
2014-10-02 15:30:00,55.25,55.29,55.25,55.25,700.0,55.1367,55.1766,55.1367,55.1367,700.0
2014-10-02 15:35:00,55.25,55.27,55.25,55.25,1200.0,55.1367,55.1566,55.1367,55.1367,1200.0
2014-10-02 15:40:00,55.27,55.27,55.21,55.24,2200.0,55.1566,55.1566,55.0968,55.1267,2200.0
2014-10-02 15:45:00,55.24,55.3,55.22,55.29,2800.0,55.1267,55.1866,55.1067,55.1766,2800.0
2014-10-02 15:50:00,55.31,55.34,55.23,55.26,3300.0,55.1966,55.2265,55.1167,55.1467,3300.0
2014-10-02 15:55:00,55.25,55.33,55.24,55.25,8000.0,55.1367,55.2165,55.1267,55.1367,8000.0
2014-10-03 09:30:00,55.76,55.76,55.76,55.76,3200.0,55.6456,55.6456,55.6456,55.6456,3200.0
2014-10-03 09:35:00,55.51,55.7,55.51,55.63,15700.0,55.3962,55.5858,55.3962,55.5159,15700.0
2014-10-03 09:40:00,55.62,55.66,55.5,55.66,2600.0,55.5059,55.5458,55.3862,55.5458,2600.0
2014-10-03 09:45:00,55.66,55.66,55.63,55.63,600.0,55.5458,55.5458,55.5159,55.5159,600.0
2014-10-03 09:50:00,55.63,55.63,55.63,55.63,0.0,55.5159,55.5159,55.5159,55.5159,0.0
2014-10-03 09:55:00,55.62,55.66,55.57,55.57,500.0,55.5059,55.5458,55.456,55.456,500.0
2014-10-03 10:00:00,55.62,55.68,55.59,55.68,1500.0,55.5059,55.5658,55.476,55.5658,1500.0
2014-10-03 10:05:00,55.7,55.7,55.63,55.63,500.0,55.5858,55.5858,55.5159,55.5159,500.0
2014-10-03 10:10:00,55.69,55.69,55.67,55.69,500.0,55.5758,55.5758,55.5558,55.5758,500.0
2014-10-03 10:15:00,55.68,55.68,55.59,55.59,600.0,55.5658,55.5658,55.476,55.476,600.0
2014-10-03 10:20:00,55.65,55.65,55.6,55.6,1600.0,55.5359,55.5359,55.486,55.486,1600.0
2014-10-03 10:25:00,55.55,55.55,55.55,55.55,100.0,55.4361,55.4361,55.4361,55.4361,100.0
2014-10-03 10:30:00,55.53,55.57,55.53,55.57,700.0,55.4161,55.456,55.4161,55.456,700.0
2014-10-03 10:35:00,55.57,55.7,55.57,55.69,1100.0,55.456,55.5858,55.456,55.5758,1100.0
2014-10-03 10:40:00,55.64,55.64,55.49,55.58,1900.0,55.5259,55.5259,55.3762,55.466,1900.0
2014-10-03 10:45:00,55.63,55.63,55.57,55.57,300.0,55.5159,55.5159,55.456,55.456,300.0
2014-10-03 10:50:00,55.56,55.56,55.56,55.56,100.0,55.4461,55.4461,55.4461,55.4461,100.0
2014-10-03 10:55:00,55.58,55.67,55.49,55.66,4900.0,55.466,55.5558,55.3762,55.5458,4900.0
2014-10-03 11:00:00,55.65,55.74,55.64,55.69,600.0,55.5359,55.6257,55.5259,55.5758,600.0
2014-10-03 11:05:00,55.69,55.79,55.69,55.73,600.0,55.5758,55.6756,55.5758,55.6157,600.0
2014-10-03 11:10:00,55.69,55.73,55.56,55.65,13200.0,55.5758,55.6157,55.4461,55.5359,13200.0
2014-10-03 11:15:00,55.65,55.71,55.65,55.67,700.0,55.5359,55.5957,55.5359,55.5558,700.0
2014-10-03 11:20:00,55.63,55.68,55.63,55.64,600.0,55.5159,55.5658,55.5159,55.5259,600.0
2014-10-03 11:25:00,55.68,55.71,55.68,55.71,200.0,55.5658,55.5957,55.5658,55.5957,200.0
2014-10-03 11:30:00,55.71,55.71,55.71,55.71,0.0,55.5957,55.5957,55.5957,55.5957,0.0
2014-10-03 11:35:00,55.66,55.7,55.61,55.7,700.0,55.5458,55.5858,55.4959,55.5858,700.0
2014-10-03 11:40:00,55.67,55.67,55.62,55.62,500.0,55.5558,55.5558,55.5059,55.5059,500.0
2014-10-03 11:45:00,55.62,55.62,55.62,55.62,0.0,55.5059,55.5059,55.5059,55.5059,0.0
2014-10-03 11:50:00,55.62,55.62,55.62,55.62,0.0,55.5059,55.5059,55.5059,55.5059,0.0
2014-10-03 11:55:00,55.64,55.64,55.59,55.59,200.0,55.5259,55.5259,55.476,55.476,200.0
2014-10-03 12:00:00,55.57,55.6,55.57,55.59,300.0,55.456,55.486,55.456,55.476,300.0
2014-10-03 12:05:00,55.55,55.55,55.55,55.55,200.0,55.4361,55.4361,55.4361,55.4361,200.0
2014-10-03 12:10:00,55.51,55.58,55.45,55.53,58000.0,55.3962,55.466,55.3363,55.4161,58000.0
2014-10-03 12:15:00,55.47,55.47,55.35,55.36,1400.0,55.3562,55.3562,55.2365,55.2465,1400.0
2014-10-03 12:20:00,55.36,55.36,55.36,55.36,0.0,55.2465,55.2465,55.2465,55.2465,0.0
2014-10-03 12:25:00,55.36,55.36,55.36,55.36,0.0,55.2465,55.2465,55.2465,55.2465,0.0
2014-10-03 12:30:00,55.36,55.36,55.36,55.36,0.0,55.2465,55.2465,55.2465,55.2465,0.0
2014-10-03 12:35:00,55.46,55.5,55.45,55.5,900.0,55.3463,55.3862,55.3363,55.3862,900.0
2014-10-03 12:40:00,55.5,55.5,55.5,55.5,0.0,55.3862,55.3862,55.3862,55.3862,0.0
2014-10-03 12:45:00,55.47,55.47,55.47,55.47,200.0,55.3562,55.3562,55.3562,55.3562,200.0
2014-10-03 12:50:00,55.41,55.41,55.36,55.36,1000.0,55.2964,55.2964,55.2465,55.2465,1000.0
2014-10-03 12:55:00,55.4,55.4,55.39,55.39,500.0,55.2864,55.2864,55.2764,55.2764,500.0
2014-10-03 13:00:00,55.38,55.39,55.36,55.38,900.0,55.2664,55.2764,55.2465,55.2664,900.0
2014-10-03 13:05:00,55.36,55.38,55.32,55.32,900.0,55.2465,55.2664,55.2065,55.2065,900.0
2014-10-03 13:10:00,55.31,55.36,55.29,55.36,500.0,55.1966,55.2465,55.1766,55.2465,500.0
2014-10-03 13:15:00,55.29,55.3,55.29,55.3,500.0,55.1766,55.1866,55.1766,55.1866,500.0
2014-10-03 13:20:00,55.32,55.32,55.32,55.32,100.0,55.2065,55.2065,55.2065,55.2065,100.0
2014-10-03 13:25:00,55.3,55.3,55.26,55.26,200.0,55.1866,55.1866,55.1467,55.1467,200.0
2014-10-03 13:30:00,55.27,55.27,55.25,55.27,600.0,55.1566,55.1566,55.1367,55.1566,600.0
2014-10-03 13:35:00,55.25,55.28,55.25,55.27,700.0,55.1367,55.1666,55.1367,55.1566,700.0
2014-10-03 13:40:00,55.27,55.35,55.27,55.29,700.0,55.1566,55.2365,55.1566,55.1766,700.0
2014-10-03 13:45:00,55.29,55.29,55.29,55.29,100.0,55.1766,55.1766,55.1766,55.1766,100.0
2014-10-03 13:50:00,55.27,55.27,55.27,55.27,100.0,55.1566,55.1566,55.1566,55.1566,100.0
2014-10-03 13:55:00,55.34,55.34,55.33,55.33,400.0,55.2265,55.2265,55.2165,55.2165,400.0
2014-10-03 14:00:00,55.35,55.36,55.31,55.31,500.0,55.2365,55.2465,55.1966,55.1966,500.0
2014-10-03 14:05:00,55.33,55.33,55.32,55.32,200.0,55.2165,55.2165,55.2065,55.2065,200.0
2014-10-03 14:10:00,55.33,55.35,55.33,55.34,500.0,55.2165,55.2365,55.2165,55.2265,500.0
2014-10-03 14:15:00,55.33,55.33,55.33,55.33,100.0,55.2165,55.2165,55.2165,55.2165,100.0
2014-10-03 14:20:00,55.33,55.33,55.33,55.33,0.0,55.2165,55.2165,55.2165,55.2165,0.0
2014-10-03 14:25:00,55.4,55.4,55.4,55.4,400.0,55.2864,55.2864,55.2864,55.2864,400.0
2014-10-03 14:30:00,55.43,55.43,55.43,55.43,100.0,55.3163,55.3163,55.3163,55.3163,100.0
2014-10-03 14:35:00,55.37,55.5,55.37,55.44,5600.0,55.2564,55.3862,55.2564,55.3263,5600.0
2014-10-03 14:40:00,55.44,55.47,55.4,55.43,4600.0,55.3263,55.3562,55.2864,55.3163,4600.0
2014-10-03 14:45:00,55.43,55.44,55.43,55.44,400.0,55.3163,55.3263,55.3163,55.3263,400.0
2014-10-03 14:50:00,55.47,55.49,55.47,55.49,500.0,55.3562,55.3762,55.3562,55.3762,500.0
2014-10-03 14:55:00,55.49,55.49,55.49,55.49,0.0,55.3762,55.3762,55.3762,55.3762,0.0
2014-10-03 15:00:00,55.53,55.55,55.53,55.54,600.0,55.4161,55.4361,55.4161,55.4261,600.0
2014-10-03 15:05:00,55.53,55.53,55.5,55.5,1900.0,55.4161,55.4161,55.3862,55.3862,1900.0
2014-10-03 15:10:00,55.53,55.53,55.48,55.51,1600.0,55.4161,55.4161,55.3662,55.3962,1600.0
2014-10-03 15:15:00,55.53,55.53,55.53,55.53,100.0,55.4161,55.4161,55.4161,55.4161,100.0
2014-10-03 15:20:00,55.52,55.54,55.52,55.54,1400.0,55.4061,55.4261,55.4061,55.4261,1400.0
2014-10-03 15:25:00,55.51,55.53,55.48,55.49,1000.0,55.3962,55.4161,55.3662,55.3762,1000.0
2014-10-03 15:30:00,55.5,55.5,55.49,55.5,700.0,55.3862,55.3862,55.3762,55.3862,700.0
2014-10-03 15:35:00,55.49,55.52,55.49,55.5,1600.0,55.3762,55.4061,55.3762,55.3862,1600.0
2014-10-03 15:40:00,55.49,55.55,55.48,55.51,4800.0,55.3762,55.4361,55.3662,55.3962,4800.0
2014-10-03 15:45:00,55.55,55.6,55.54,55.6,2000.0,55.4361,55.486,55.4261,55.486,2000.0
2014-10-03 15:50:00,55.63,55.64,55.55,55.55,8500.0,55.5159,55.5259,55.4361,55.4361,8500.0
2014-10-03 15:55:00,55.57,55.57,55.49,55.55,16400.0,55.456,55.456,55.3762,55.4361,16400.0
2014-10-06 09:30:00,55.64,55.65,55.2,55.2,1300.0,55.5259,55.5359,55.0868,55.0868,1300.0
2014-10-06 09:35:00,55.33,55.33,55.33,55.33,100.0,55.2165,55.2165,55.2165,55.2165,100.0
2014-10-06 09:40:00,55.43,55.43,55.43,55.43,100.0,55.3163,55.3163,55.3163,55.3163,100.0
2014-10-06 09:45:00,55.6,55.66,55.44,55.49,800.0,55.486,55.5458,55.3263,55.3762,800.0
2014-10-06 09:50:00,55.65,55.66,55.54,55.65,600.0,55.5359,55.5458,55.4261,55.5359,600.0
2014-10-06 09:55:00,55.57,55.58,55.3,55.3,1100.0,55.456,55.466,55.1866,55.1866,1100.0
2014-10-06 10:00:00,55.39,55.41,55.24,55.24,800.0,55.2764,55.2964,55.1267,55.1267,800.0
2014-10-06 10:05:00,55.41,55.47,55.41,55.47,600.0,55.2964,55.3562,55.2964,55.3562,600.0
2014-10-06 10:10:00,55.4,55.4,55.18,55.24,3400.0,55.2864,55.2864,55.0668,55.1267,3400.0
2014-10-06 10:15:00,55.27,55.27,55.21,55.22,2200.0,55.1566,55.1566,55.0968,55.1067,2200.0
2014-10-06 10:20:00,55.22,55.25,55.19,55.19,1100.0,55.1067,55.1367,55.0768,55.0768,1100.0
2014-10-06 10:25:00,55.18,55.26,55.18,55.26,600.0,55.0668,55.1467,55.0668,55.1467,600.0
2014-10-06 10:30:00,55.29,55.39,55.29,55.39,800.0,55.1766,55.2764,55.1766,55.2764,800.0
2014-10-06 10:35:00,55.41,55.49,55.41,55.42,1100.0,55.2964,55.3762,55.2964,55.3063,1100.0
2014-10-06 10:40:00,55.45,55.46,55.45,55.45,400.0,55.3363,55.3463,55.3363,55.3363,400.0
2014-10-06 10:45:00,55.46,55.47,55.31,55.34,800.0,55.3463,55.3562,55.1966,55.2265,800.0
2014-10-06 10:50:00,55.26,55.26,55.26,55.26,300.0,55.1467,55.1467,55.1467,55.1467,300.0
2014-10-06 10:55:00,55.34,55.34,55.34,55.34,100.0,55.2265,55.2265,55.2265,55.2265,100.0
2014-10-06 11:00:00,55.36,55.45,55.36,55.45,600.0,55.2465,55.3363,55.2465,55.3363,600.0
2014-10-06 11:05:00,55.39,55.42,55.37,55.37,400.0,55.2764,55.3063,55.2564,55.2564,400.0
2014-10-06 11:10:00,55.4,55.47,55.39,55.46,900.0,55.2864,55.3562,55.2764,55.3463,900.0
2014-10-06 11:15:00,55.46,55.46,55.46,55.46,0.0,55.3463,55.3463,55.3463,55.3463,0.0
2014-10-06 11:20:00,55.44,55.45,55.44,55.45,200.0,55.3263,55.3363,55.3263,55.3363,200.0
2014-10-06 11:25:00,55.39,55.4,55.39,55.4,300.0,55.2764,55.2864,55.2764,55.2864,300.0
2014-10-06 11:30:00,55.41,55.49,55.4,55.4,3600.0,55.2964,55.3762,55.2864,55.2864,3600.0
2014-10-06 11:35:00,55.39,55.39,55.35,55.37,700.0,55.2764,55.2764,55.2365,55.2564,700.0
2014-10-06 11:40:00,55.34,55.36,55.23,55.23,1400.0,55.2265,55.2465,55.1167,55.1167,1400.0
2014-10-06 11:45:00,55.19,55.28,55.19,55.23,1100.0,55.0768,55.1666,55.0768,55.1167,1100.0
2014-10-06 11:50:00,55.27,55.28,55.27,55.28,200.0,55.1566,55.1666,55.1566,55.1666,200.0
2014-10-06 11:55:00,55.28,55.28,55.28,55.28,200.0,55.1666,55.1666,55.1666,55.1666,200.0
2014-10-06 12:00:00,55.31,55.43,55.31,55.43,500.0,55.1966,55.3163,55.1966,55.3163,500.0
2014-10-06 12:05:00,55.42,55.43,55.42,55.43,200.0,55.3063,55.3163,55.3063,55.3163,200.0
2014-10-06 12:10:00,55.38,55.38,55.36,55.36,300.0,55.2664,55.2664,55.2465,55.2465,300.0
2014-10-06 12:15:00,55.39,55.44,55.39,55.4,800.0,55.2764,55.3263,55.2764,55.2864,800.0
2014-10-06 12:20:00,55.43,55.48,55.29,55.29,2200.0,55.3163,55.3662,55.1766,55.1766,2200.0
2014-10-06 12:25:00,55.4,55.44,55.36,55.36,2100.0,55.2864,55.3263,55.2465,55.2465,2100.0
2014-10-06 12:30:00,55.33,55.36,55.27,55.36,900.0,55.2165,55.2465,55.1566,55.2465,900.0
2014-10-06 12:35:00,55.35,55.35,55.23,55.27,500.0,55.2365,55.2365,55.1167,55.1566,500.0
2014-10-06 12:40:00,55.19,55.19,55.19,55.19,100.0,55.0768,55.0768,55.0768,55.0768,100.0
2014-10-06 12:45:00,55.19,55.19,55.16,55.16,400.0,55.0768,55.0768,55.0469,55.0469,400.0
2014-10-06 12:50:00,55.16,55.16,55.16,55.16,0.0,55.0469,55.0469,55.0469,55.0469,0.0
2014-10-06 12:55:00,55.25,55.3,55.17,55.17,800.0,55.1367,55.1866,55.0569,55.0569,800.0
2014-10-06 13:00:00,55.17,55.3,55.17,55.3,400.0,55.0569,55.1866,55.0569,55.1866,400.0
2014-10-06 13:05:00,55.24,55.24,55.24,55.24,100.0,55.1267,55.1267,55.1267,55.1267,100.0
2014-10-06 13:10:00,55.29,55.29,55.29,55.29,200.0,55.1766,55.1766,55.1766,55.1766,200.0
2014-10-06 13:15:00,55.32,55.4,55.32,55.39,1100.0,55.2065,55.2864,55.2065,55.2764,1100.0
2014-10-06 13:20:00,55.4,55.42,55.4,55.4,400.0,55.2864,55.3063,55.2864,55.2864,400.0
2014-10-06 13:25:00,55.42,55.48,55.42,55.43,800.0,55.3063,55.3662,55.3063,55.3163,800.0
2014-10-06 13:30:00,55.46,55.48,55.41,55.44,1200.0,55.3463,55.3662,55.2964,55.3263,1200.0
2014-10-06 13:35:00,55.41,55.41,55.4,55.4,600.0,55.2964,55.2964,55.2864,55.2864,600.0
2014-10-06 13:40:00,55.37,55.37,55.34,55.34,300.0,55.2564,55.2564,55.2265,55.2265,300.0
2014-10-06 13:45:00,55.34,55.34,55.34,55.34,100.0,55.2265,55.2265,55.2265,55.2265,100.0
2014-10-06 13:50:00,55.3,55.38,55.29,55.38,1100.0,55.1866,55.2664,55.1766,55.2664,1100.0
2014-10-06 13:55:00,55.41,55.44,55.4,55.42,700.0,55.2964,55.3263,55.2864,55.3063,700.0
2014-10-06 14:00:00,55.42,55.42,55.42,55.42,0.0,55.3063,55.3063,55.3063,55.3063,0.0
2014-10-06 14:05:00,55.41,55.41,55.28,55.28,400.0,55.2964,55.2964,55.1666,55.1666,400.0
2014-10-06 14:10:00,55.32,55.32,55.3,55.3,600.0,55.2065,55.2065,55.1866,55.1866,600.0
2014-10-06 14:15:00,55.43,55.43,55.36,55.36,700.0,55.3163,55.3163,55.2465,55.2465,700.0
2014-10-06 14:20:00,55.41,55.48,55.4,55.48,600.0,55.2964,55.3662,55.2864,55.3662,600.0
2014-10-06 14:25:00,55.5,55.5,55.44,55.48,500.0,55.3862,55.3862,55.3263,55.3662,500.0
2014-10-06 14:30:00,55.46,55.5,55.46,55.5,1100.0,55.3463,55.3862,55.3463,55.3862,1100.0
2014-10-06 14:35:00,55.52,55.61,55.52,55.61,600.0,55.4061,55.4959,55.4061,55.4959,600.0
2014-10-06 14:40:00,55.56,55.58,55.34,55.34,9100.0,55.4461,55.466,55.2265,55.2265,9100.0
2014-10-06 14:45:00,55.44,55.45,55.38,55.45,1500.0,55.3263,55.3363,55.2664,55.3363,1500.0
2014-10-06 14:50:00,55.42,55.42,55.36,55.36,300.0,55.3063,55.3063,55.2465,55.2465,300.0
2014-10-06 14:55:00,55.34,55.39,55.34,55.38,500.0,55.2265,55.2764,55.2265,55.2664,500.0
2014-10-06 15:00:00,55.39,55.39,55.28,55.29,1500.0,55.2764,55.2764,55.1666,55.1766,1500.0
2014-10-06 15:05:00,55.26,55.3,55.25,55.25,1100.0,55.1467,55.1866,55.1367,55.1367,1100.0
2014-10-06 15:10:00,55.24,55.24,55.24,55.24,400.0,55.1267,55.1267,55.1267,55.1267,400.0
2014-10-06 15:15:00,55.26,55.26,55.26,55.26,100.0,55.1467,55.1467,55.1467,55.1467,100.0
2014-10-06 15:20:00,55.23,55.37,55.23,55.35,1700.0,55.1167,55.2564,55.1167,55.2365,1700.0
2014-10-06 15:25:00,55.3,55.32,55.3,55.32,700.0,55.1866,55.2065,55.1866,55.2065,700.0
2014-10-06 15:30:00,55.28,55.28,55.19,55.23,1400.0,55.1666,55.1666,55.0768,55.1167,1400.0
2014-10-06 15:35:00,55.22,55.29,55.22,55.27,800.0,55.1067,55.1766,55.1067,55.1566,800.0
2014-10-06 15:40:00,55.25,55.26,55.14,55.23,2800.0,55.1367,55.1467,55.0269,55.1167,2800.0
2014-10-06 15:45:00,55.22,55.22,55.2,55.22,2500.0,55.1067,55.1067,55.0868,55.1067,2500.0
2014-10-06 15:50:00,55.22,55.24,55.09,55.16,6000.0,55.1067,55.1267,54.977,55.0469,6000.0
2014-10-06 15:55:00,55.17,55.18,55.0,55.0,11000.0,55.0569,55.0668,54.8872,54.8872,11000.0
2014-10-07 09:30:00,54.56,54.56,54.37,54.37,1000.0,54.4481,54.4481,54.2585,54.2585,1000.0
2014-10-07 09:35:00,54.48,54.5,54.37,54.5,600.0,54.3683,54.3882,54.2585,54.3882,600.0
2014-10-07 09:40:00,54.46,54.46,54.46,54.46,100.0,54.3483,54.3483,54.3483,54.3483,100.0
2014-10-07 09:45:00,54.33,54.49,54.33,54.49,500.0,54.2186,54.3782,54.2186,54.3782,500.0
2014-10-07 09:50:00,54.55,54.55,54.43,54.54,700.0,54.4381,54.4381,54.3184,54.4281,700.0
2014-10-07 09:55:00,54.52,54.66,54.52,54.66,600.0,54.4082,54.5479,54.4082,54.5479,600.0
2014-10-07 10:00:00,54.79,54.8,54.79,54.8,200.0,54.6776,54.6876,54.6776,54.6876,200.0
2014-10-07 10:05:00,54.79,54.79,54.76,54.76,300.0,54.6776,54.6776,54.6477,54.6477,300.0
2014-10-07 10:10:00,54.84,54.84,54.72,54.72,800.0,54.7275,54.7275,54.6078,54.6078,800.0
2014-10-07 10:15:00,54.62,54.64,54.51,54.63,2200.0,54.508,54.5279,54.3982,54.518,2200.0
2014-10-07 10:20:00,54.61,54.61,54.61,54.61,300.0,54.498,54.498,54.498,54.498,300.0
2014-10-07 10:25:00,54.61,54.61,54.61,54.61,0.0,54.498,54.498,54.498,54.498,0.0
2014-10-07 10:30:00,54.66,54.75,54.66,54.75,200.0,54.5479,54.6377,54.5479,54.6377,200.0
2014-10-07 10:35:00,54.66,54.66,54.66,54.66,300.0,54.5479,54.5479,54.5479,54.5479,300.0
2014-10-07 10:40:00,54.61,54.63,54.61,54.63,400.0,54.498,54.518,54.498,54.518,400.0
2014-10-07 10:45:00,54.68,54.74,54.57,54.57,500.0,54.5679,54.6277,54.4581,54.4581,500.0
2014-10-07 10:50:00,54.58,54.6,54.58,54.6,300.0,54.4681,54.488,54.4681,54.488,300.0
2014-10-07 10:55:00,54.6,54.6,54.4,54.44,1800.0,54.488,54.488,54.2884,54.3283,1800.0
2014-10-07 11:00:00,54.34,54.39,54.2,54.2,1100.0,54.2286,54.2785,54.0888,54.0888,1100.0
2014-10-07 11:05:00,54.2,54.29,54.18,54.29,1000.0,54.0888,54.1787,54.0689,54.1787,1000.0
2014-10-07 11:10:00,54.3,54.31,54.25,54.25,700.0,54.1886,54.1986,54.1387,54.1387,700.0
2014-10-07 11:15:00,54.23,54.23,54.23,54.23,100.0,54.1188,54.1188,54.1188,54.1188,100.0
2014-10-07 11:20:00,54.25,54.25,54.19,54.21,400.0,54.1387,54.1387,54.0789,54.0988,400.0
2014-10-07 11:25:00,54.28,54.28,54.28,54.28,100.0,54.1687,54.1687,54.1687,54.1687,100.0
2014-10-07 11:30:00,54.28,54.29,54.27,54.27,500.0,54.1687,54.1787,54.1587,54.1587,500.0
2014-10-07 11:35:00,54.3,54.3,54.23,54.23,500.0,54.1886,54.1886,54.1188,54.1188,500.0
2014-10-07 11:40:00,54.29,54.38,54.29,54.38,900.0,54.1787,54.2685,54.1787,54.2685,900.0
2014-10-07 11:45:00,54.37,54.42,54.37,54.42,800.0,54.2585,54.3084,54.2585,54.3084,800.0
2014-10-07 11:50:00,54.44,54.44,54.38,54.44,2000.0,54.3283,54.3283,54.2685,54.3283,2000.0
2014-10-07 11:55:00,54.44,54.44,54.44,54.44,0.0,54.3283,54.3283,54.3283,54.3283,0.0
2014-10-07 12:00:00,54.53,54.53,54.53,54.53,100.0,54.4182,54.4182,54.4182,54.4182,100.0
2014-10-07 12:05:00,54.59,54.63,54.59,54.63,200.0,54.478,54.518,54.478,54.518,200.0
2014-10-07 12:10:00,54.67,54.79,54.65,54.79,300.0,54.5579,54.6776,54.5379,54.6776,300.0
2014-10-07 12:15:00,54.69,54.7,54.66,54.7,300.0,54.5778,54.5878,54.5479,54.5878,300.0
2014-10-07 12:20:00,54.73,54.73,54.7,54.7,300.0,54.6178,54.6178,54.5878,54.5878,300.0
2014-10-07 12:25:00,54.73,54.73,54.63,54.63,300.0,54.6178,54.6178,54.518,54.518,300.0
2014-10-07 12:30:00,54.7,54.72,54.55,54.55,700.0,54.5878,54.6078,54.4381,54.4381,700.0
2014-10-07 12:35:00,54.61,54.63,54.61,54.63,300.0,54.498,54.518,54.498,54.518,300.0
2014-10-07 12:40:00,54.58,54.58,54.56,54.56,200.0,54.4681,54.4681,54.4481,54.4481,200.0
2014-10-07 12:45:00,54.59,54.61,54.49,54.49,5100.0,54.478,54.498,54.3782,54.3782,5100.0
2014-10-07 12:50:00,54.47,54.56,54.47,54.56,400.0,54.3583,54.4481,54.3583,54.4481,400.0
2014-10-07 12:55:00,54.57,54.65,54.57,54.65,1600.0,54.4581,54.5379,54.4581,54.5379,1600.0
2014-10-07 13:00:00,54.67,54.67,54.61,54.61,200.0,54.5579,54.5579,54.498,54.498,200.0
2014-10-07 13:05:00,54.54,54.54,54.51,54.51,600.0,54.4281,54.4281,54.3982,54.3982,600.0
2014-10-07 13:10:00,54.54,54.57,54.54,54.57,300.0,54.4281,54.4581,54.4281,54.4581,300.0
2014-10-07 13:15:00,54.64,54.64,54.62,54.62,600.0,54.5279,54.5279,54.508,54.508,600.0
2014-10-07 13:20:00,54.64,54.64,54.61,54.61,200.0,54.5279,54.5279,54.498,54.498,200.0
2014-10-07 13:25:00,54.63,54.63,54.63,54.63,200.0,54.518,54.518,54.518,54.518,200.0
2014-10-07 13:30:00,54.63,54.63,54.63,54.63,0.0,54.518,54.518,54.518,54.518,0.0
2014-10-07 13:35:00,54.58,54.59,54.46,54.47,1000.0,54.4681,54.478,54.3483,54.3583,1000.0
2014-10-07 13:40:00,54.47,54.47,54.47,54.47,0.0,54.3583,54.3583,54.3583,54.3583,0.0
2014-10-07 13:45:00,54.46,54.46,54.46,54.46,100.0,54.3483,54.3483,54.3483,54.3483,100.0
2014-10-07 13:50:00,54.52,54.52,54.52,54.52,100.0,54.4082,54.4082,54.4082,54.4082,100.0
2014-10-07 13:55:00,54.52,54.52,54.52,54.52,400.0,54.4082,54.4082,54.4082,54.4082,400.0
2014-10-07 14:00:00,54.51,54.51,54.48,54.48,400.0,54.3982,54.3982,54.3683,54.3683,400.0
2014-10-07 14:05:00,54.54,54.54,54.54,54.54,100.0,54.4281,54.4281,54.4281,54.4281,100.0
2014-10-07 14:10:00,54.47,54.52,54.46,54.52,500.0,54.3583,54.4082,54.3483,54.4082,500.0
2014-10-07 14:15:00,54.47,54.47,54.46,54.46,300.0,54.3583,54.3583,54.3483,54.3483,300.0
2014-10-07 14:20:00,54.48,54.48,54.45,54.45,500.0,54.3683,54.3683,54.3383,54.3383,500.0
2014-10-07 14:25:00,54.45,54.48,54.43,54.48,1000.0,54.3383,54.3683,54.3184,54.3683,1000.0
2014-10-07 14:30:00,54.39,54.39,54.37,54.37,400.0,54.2785,54.2785,54.2585,54.2585,400.0
2014-10-07 14:35:00,54.36,54.4,54.36,54.37,400.0,54.2485,54.2884,54.2485,54.2585,400.0
2014-10-07 14:40:00,54.33,54.41,54.33,54.41,400.0,54.2186,54.2984,54.2186,54.2984,400.0
2014-10-07 14:45:00,54.41,54.41,54.39,54.39,300.0,54.2984,54.2984,54.2785,54.2785,300.0
2014-10-07 14:50:00,54.38,54.45,54.38,54.39,600.0,54.2685,54.3383,54.2685,54.2785,600.0
2014-10-07 14:55:00,54.37,54.43,54.28,54.28,1300.0,54.2585,54.3184,54.1687,54.1687,1300.0
2014-10-07 15:00:00,54.28,54.34,54.27,54.27,1200.0,54.1687,54.2286,54.1587,54.1587,1200.0
2014-10-07 15:05:00,54.32,54.32,54.24,54.24,800.0,54.2086,54.2086,54.1288,54.1288,800.0
2014-10-07 15:10:00,54.27,54.3,54.26,54.3,700.0,54.1587,54.1886,54.1487,54.1886,700.0
2014-10-07 15:15:00,54.24,54.24,54.19,54.21,900.0,54.1288,54.1288,54.0789,54.0988,900.0
2014-10-07 15:20:00,54.23,54.23,54.2,54.23,1500.0,54.1188,54.1188,54.0888,54.1188,1500.0
2014-10-07 15:25:00,54.22,54.25,54.18,54.25,1600.0,54.1088,54.1387,54.0689,54.1387,1600.0
2014-10-07 15:30:00,54.26,54.38,54.26,54.33,1200.0,54.1487,54.2685,54.1487,54.2186,1200.0
2014-10-07 15:35:00,54.27,54.3,54.22,54.26,2000.0,54.1587,54.1886,54.1088,54.1487,2000.0
2014-10-07 15:40:00,54.22,54.26,54.17,54.17,3100.0,54.1088,54.1487,54.0589,54.0589,3100.0
2014-10-07 15:45:00,54.2,54.26,54.12,54.25,8700.0,54.0888,54.1487,54.009,54.1387,8700.0
2014-10-07 15:50:00,54.24,54.33,54.23,54.33,9700.0,54.1288,54.2186,54.1188,54.2186,9700.0
2014-10-07 15:55:00,54.33,54.33,54.19,54.21,22100.0,54.2186,54.2186,54.0789,54.0988,22100.0
2014-10-08 09:30:00,54.05,54.05,54.01,54.01,1800.0,53.9391,53.9391,53.8992,53.8992,1800.0
2014-10-08 09:35:00,54.1,54.18,54.1,54.16,900.0,53.989,54.0689,53.989,54.0489,900.0
2014-10-08 09:40:00,54.26,54.34,54.26,54.34,500.0,54.1487,54.2286,54.1487,54.2286,500.0
2014-10-08 09:45:00,54.3,54.3,54.25,54.25,300.0,54.1886,54.1886,54.1387,54.1387,300.0
2014-10-08 09:50:00,54.35,54.59,54.3,54.45,8600.0,54.2385,54.478,54.1886,54.3383,8600.0
2014-10-08 09:55:00,54.38,54.38,54.31,54.36,500.0,54.2685,54.2685,54.1986,54.2485,500.0
2014-10-08 10:00:00,54.37,54.37,54.34,54.37,300.0,54.2585,54.2585,54.2286,54.2585,300.0
2014-10-08 10:05:00,54.36,54.36,54.36,54.36,200.0,54.2485,54.2485,54.2485,54.2485,200.0
2014-10-08 10:10:00,54.37,54.53,54.33,54.53,800.0,54.2585,54.4182,54.2186,54.4182,800.0
2014-10-08 10:15:00,54.49,54.49,54.49,54.49,100.0,54.3782,54.3782,54.3782,54.3782,100.0
2014-10-08 10:20:00,54.36,54.36,54.22,54.22,1000.0,54.2485,54.2485,54.1088,54.1088,1000.0
2014-10-08 10:25:00,54.25,54.42,54.25,54.36,1500.0,54.1387,54.3084,54.1387,54.2485,1500.0
2014-10-08 10:30:00,54.4,54.42,54.3,54.31,900.0,54.2884,54.3084,54.1886,54.1986,900.0
2014-10-08 10:35:00,54.3,54.33,54.3,54.3,400.0,54.1886,54.2186,54.1886,54.1886,400.0
2014-10-08 10:40:00,54.24,54.24,54.17,54.17,600.0,54.1288,54.1288,54.0589,54.0589,600.0
2014-10-08 10:45:00,54.15,54.15,54.1,54.1,400.0,54.0389,54.0389,53.989,53.989,400.0
2014-10-08 10:50:00,54.08,54.08,54.01,54.05,600.0,53.9691,53.9691,53.8992,53.9391,600.0
2014-10-08 10:55:00,54.04,54.04,53.92,53.98,1600.0,53.9292,53.9292,53.8094,53.8693,1600.0
2014-10-08 11:00:00,53.95,54.0,53.95,53.99,1000.0,53.8394,53.8893,53.8394,53.8793,1000.0
2014-10-08 11:05:00,54.01,54.01,53.99,54.01,300.0,53.8992,53.8992,53.8793,53.8992,300.0
2014-10-08 11:10:00,54.09,54.11,54.01,54.03,1800.0,53.9791,53.999,53.8992,53.9192,1800.0
2014-10-08 11:15:00,53.96,53.96,53.91,53.94,700.0,53.8493,53.8493,53.7994,53.8294,700.0
2014-10-08 11:20:00,54.0,54.16,54.0,54.16,700.0,53.8893,54.0489,53.8893,54.0489,700.0
2014-10-08 11:25:00,54.19,54.22,54.15,54.22,700.0,54.0789,54.1088,54.0389,54.1088,700.0
2014-10-08 11:30:00,54.21,54.3,54.21,54.3,600.0,54.0988,54.1886,54.0988,54.1886,600.0
2014-10-08 11:35:00,54.23,54.23,54.13,54.13,200.0,54.1188,54.1188,54.019,54.019,200.0
2014-10-08 11:40:00,54.14,54.14,54.1,54.1,200.0,54.029,54.029,53.989,53.989,200.0
2014-10-08 11:45:00,54.05,54.09,54.05,54.08,300.0,53.9391,53.9791,53.9391,53.9691,300.0
2014-10-08 11:50:00,54.13,54.16,54.06,54.14,3600.0,54.019,54.0489,53.9491,54.029,3600.0
2014-10-08 11:55:00,54.12,54.12,54.12,54.12,700.0,54.009,54.009,54.009,54.009,700.0
2014-10-08 12:00:00,54.21,54.27,54.21,54.27,500.0,54.0988,54.1587,54.0988,54.1587,500.0
2014-10-08 12:05:00,54.27,54.27,54.27,54.27,0.0,54.1587,54.1587,54.1587,54.1587,0.0
2014-10-08 12:10:00,54.16,54.16,54.13,54.13,400.0,54.0489,54.0489,54.019,54.019,400.0
2014-10-08 12:15:00,54.12,54.12,54.12,54.12,200.0,54.009,54.009,54.009,54.009,200.0
2014-10-08 12:20:00,54.2,54.2,54.12,54.14,900.0,54.0888,54.0888,54.009,54.029,900.0
2014-10-08 12:25:00,54.19,54.19,54.19,54.19,100.0,54.0789,54.0789,54.0789,54.0789,100.0
2014-10-08 12:30:00,54.19,54.19,54.19,54.19,0.0,54.0789,54.0789,54.0789,54.0789,0.0
2014-10-08 12:35:00,54.24,54.29,54.23,54.29,1100.0,54.1288,54.1787,54.1188,54.1787,1100.0
2014-10-08 12:40:00,54.22,54.24,54.16,54.22,1000.0,54.1088,54.1288,54.0489,54.1088,1000.0
2014-10-08 12:45:00,54.22,54.22,54.22,54.22,0.0,54.1088,54.1088,54.1088,54.1088,0.0
2014-10-08 12:50:00,54.27,54.27,54.17,54.17,300.0,54.1587,54.1587,54.0589,54.0589,300.0
2014-10-08 12:55:00,54.15,54.17,54.11,54.14,800.0,54.0389,54.0589,53.999,54.029,800.0
2014-10-08 13:00:00,54.19,54.31,54.19,54.31,600.0,54.0789,54.1986,54.0789,54.1986,600.0
2014-10-08 13:05:00,54.26,54.27,54.19,54.19,700.0,54.1487,54.1587,54.0789,54.0789,700.0
2014-10-08 13:10:00,54.18,54.22,54.18,54.22,300.0,54.0689,54.1088,54.0689,54.1088,300.0
2014-10-08 13:15:00,54.21,54.28,54.21,54.28,1900.0,54.0988,54.1687,54.0988,54.1687,1900.0
2014-10-08 13:20:00,54.21,54.21,54.2,54.2,500.0,54.0988,54.0988,54.0888,54.0888,500.0
2014-10-08 13:25:00,54.17,54.21,54.17,54.21,300.0,54.0589,54.0988,54.0589,54.0988,300.0
2014-10-08 13:30:00,54.19,54.24,54.19,54.24,200.0,54.0789,54.1288,54.0789,54.1288,200.0
2014-10-08 13:35:00,54.28,54.28,54.28,54.28,100.0,54.1687,54.1687,54.1687,54.1687,100.0
2014-10-08 13:40:00,54.25,54.34,54.25,54.32,1000.0,54.1387,54.2286,54.1387,54.2086,1000.0
2014-10-08 13:45:00,54.33,54.4,54.33,54.4,1000.0,54.2186,54.2884,54.2186,54.2884,1000.0
2014-10-08 13:50:00,54.45,54.46,54.45,54.46,400.0,54.3383,54.3483,54.3383,54.3483,400.0
2014-10-08 13:55:00,54.47,54.47,54.47,54.47,100.0,54.3583,54.3583,54.3583,54.3583,100.0
2014-10-08 14:00:00,54.51,54.61,54.4,54.4,1800.0,54.3982,54.498,54.2884,54.2884,1800.0
2014-10-08 14:05:00,54.45,54.62,54.45,54.62,1100.0,54.3383,54.508,54.3383,54.508,1100.0
2014-10-08 14:10:00,54.67,54.72,54.6,54.6,900.0,54.5579,54.6078,54.488,54.488,900.0
2014-10-08 14:15:00,54.61,54.78,54.61,54.78,800.0,54.498,54.6677,54.498,54.6677,800.0
2014-10-08 14:20:00,54.82,55.01,54.82,54.97,3100.0,54.7076,54.8972,54.7076,54.8573,3100.0
2014-10-08 14:25:00,54.98,54.98,54.92,54.94,800.0,54.8672,54.8672,54.8074,54.8273,800.0
2014-10-08 14:30:00,54.96,55.25,54.91,55.25,3200.0,54.8473,55.1367,54.7974,55.1367,3200.0
2014-10-08 14:35:00,55.27,55.28,55.09,55.17,1700.0,55.1566,55.1666,54.977,55.0569,1700.0
2014-10-08 14:40:00,55.06,55.13,55.06,55.13,800.0,54.9471,55.0169,54.9471,55.0169,800.0
2014-10-08 14:45:00,55.15,55.28,55.15,55.18,2100.0,55.0369,55.1666,55.0369,55.0668,2100.0
2014-10-08 14:50:00,55.25,55.25,55.14,55.14,300.0,55.1367,55.1367,55.0269,55.0269,300.0
2014-10-08 14:55:00,55.02,55.1,55.02,55.09,2000.0,54.9072,54.987,54.9072,54.977,2000.0
2014-10-08 15:00:00,55.18,55.19,55.1,55.13,500.0,55.0668,55.0768,54.987,55.0169,500.0
2014-10-08 15:05:00,55.1,55.15,55.08,55.1,3800.0,54.987,55.0369,54.967,54.987,3800.0
2014-10-08 15:10:00,55.08,55.1,55.05,55.07,1600.0,54.967,54.987,54.9371,54.9571,1600.0
2014-10-08 15:15:00,55.1,55.11,55.08,55.08,900.0,54.987,54.997,54.967,54.967,900.0
2014-10-08 15:20:00,55.04,55.13,55.02,55.12,7100.0,54.9271,55.0169,54.9072,55.007,7100.0
2014-10-08 15:25:00,55.1,55.14,55.07,55.1,3600.0,54.987,55.0269,54.9571,54.987,3600.0
2014-10-08 15:30:00,55.05,55.12,55.05,55.09,2000.0,54.9371,55.007,54.9371,54.977,2000.0
2014-10-08 15:35:00,55.09,55.16,55.09,55.09,1700.0,54.977,55.0469,54.977,54.977,1700.0
2014-10-08 15:40:00,55.12,55.16,55.12,55.16,700.0,55.007,55.0469,55.007,55.0469,700.0
2014-10-08 15:45:00,55.14,55.18,55.11,55.16,4100.0,55.0269,55.0668,54.997,55.0469,4100.0
2014-10-08 15:50:00,55.19,55.29,55.18,55.28,5400.0,55.0768,55.1766,55.0668,55.1666,5400.0
2014-10-08 15:55:00,55.27,55.42,55.24,55.35,16000.0,55.1566,55.3063,55.1267,55.2365,16000.0
2014-10-09 09:30:00,55.17,55.27,55.17,55.17,1000.0,55.0569,55.1566,55.0569,55.0569,1000.0
2014-10-09 09:35:00,55.09,55.19,55.09,55.19,300.0,54.977,55.0768,54.977,55.0768,300.0
2014-10-09 09:40:00,55.12,55.12,55.12,55.12,200.0,55.007,55.007,55.007,55.007,200.0
2014-10-09 09:45:00,55.06,55.06,54.76,54.87,1400.0,54.9471,54.9471,54.6477,54.7575,1400.0
2014-10-09 09:50:00,54.84,54.84,54.75,54.75,400.0,54.7275,54.7275,54.6377,54.6377,400.0
2014-10-09 09:55:00,54.53,54.53,54.53,54.53,100.0,54.4182,54.4182,54.4182,54.4182,100.0
2014-10-09 10:00:00,54.64,54.64,54.54,54.54,500.0,54.5279,54.5279,54.4281,54.4281,500.0
2014-10-09 10:05:00,54.56,54.56,54.43,54.52,700.0,54.4481,54.4481,54.3184,54.4082,700.0
2014-10-09 10:10:00,54.48,54.64,54.27,54.64,3500.0,54.3683,54.5279,54.1587,54.5279,3500.0
2014-10-09 10:15:00,54.66,54.68,54.55,54.55,700.0,54.5479,54.5679,54.4381,54.4381,700.0
2014-10-09 10:20:00,54.6,54.65,54.46,54.46,1900.0,54.488,54.5379,54.3483,54.3483,1900.0
2014-10-09 10:25:00,54.57,54.57,54.57,54.57,200.0,54.4581,54.4581,54.4581,54.4581,200.0
2014-10-09 10:30:00,54.48,54.55,54.35,54.55,1100.0,54.3683,54.4381,54.2385,54.4381,1100.0
2014-10-09 10:35:00,54.52,54.58,54.47,54.57,800.0,54.4082,54.4681,54.3583,54.4581,800.0
2014-10-09 10:40:00,54.5,54.6,54.44,54.6,1900.0,54.3882,54.488,54.3283,54.488,1900.0
2014-10-09 10:45:00,54.69,54.71,54.69,54.7,400.0,54.5778,54.5978,54.5778,54.5878,400.0
2014-10-09 10:50:00,54.56,54.56,54.56,54.56,100.0,54.4481,54.4481,54.4481,54.4481,100.0
2014-10-09 10:55:00,54.68,54.71,54.64,54.64,500.0,54.5679,54.5978,54.5279,54.5279,500.0
2014-10-09 11:00:00,54.64,54.64,54.53,54.55,1400.0,54.5279,54.5279,54.4182,54.4381,1400.0
2014-10-09 11:05:00,54.56,54.76,54.56,54.73,700.0,54.4481,54.6477,54.4481,54.6178,700.0
2014-10-09 11:10:00,54.7,54.85,54.7,54.85,1200.0,54.5878,54.7375,54.5878,54.7375,1200.0
2014-10-09 11:15:00,54.81,54.81,54.73,54.73,300.0,54.6976,54.6976,54.6178,54.6178,300.0
2014-10-09 11:20:00,54.76,54.78,54.72,54.72,600.0,54.6477,54.6677,54.6078,54.6078,600.0
2014-10-09 11:25:00,54.73,54.73,54.65,54.72,700.0,54.6178,54.6178,54.5379,54.6078,700.0
2014-10-09 11:30:00,54.63,54.65,54.52,54.62,2000.0,54.518,54.5379,54.4082,54.508,2000.0
2014-10-09 11:35:00,54.58,54.58,54.39,54.49,2200.0,54.4681,54.4681,54.2785,54.3782,2200.0
2014-10-09 11:40:00,54.51,54.52,54.37,54.5,2800.0,54.3982,54.4082,54.2585,54.3882,2800.0
2014-10-09 11:45:00,54.5,54.58,54.32,54.49,6100.0,54.3882,54.4681,54.2086,54.3782,6100.0
2014-10-09 11:50:00,54.57,54.58,54.29,54.29,2200.0,54.4581,54.4681,54.1787,54.1787,2200.0
2014-10-09 11:55:00,54.36,54.37,54.31,54.31,2000.0,54.2485,54.2585,54.1986,54.1986,2000.0
2014-10-09 12:00:00,54.33,54.4,54.26,54.34,1400.0,54.2186,54.2884,54.1487,54.2286,1400.0
2014-10-09 12:05:00,54.4,54.4,54.29,54.35,2300.0,54.2884,54.2884,54.1787,54.2385,2300.0
2014-10-09 12:10:00,54.34,54.47,54.31,54.42,1100.0,54.2286,54.3583,54.1986,54.3084,1100.0
2014-10-09 12:15:00,54.35,54.51,54.28,54.31,1700.0,54.2385,54.3982,54.1687,54.1986,1700.0
2014-10-09 12:20:00,54.38,54.4,54.31,54.31,900.0,54.2685,54.2884,54.1986,54.1986,900.0
2014-10-09 12:25:00,54.26,54.26,54.14,54.14,600.0,54.1487,54.1487,54.029,54.029,600.0
2014-10-09 12:30:00,54.12,54.2,54.12,54.15,1000.0,54.009,54.0888,54.009,54.0389,1000.0
2014-10-09 12:35:00,54.13,54.21,54.13,54.2,1200.0,54.019,54.0988,54.019,54.0888,1200.0
2014-10-09 12:40:00,54.2,54.2,54.16,54.16,500.0,54.0888,54.0888,54.0489,54.0489,500.0
2014-10-09 12:45:00,54.19,54.19,54.19,54.19,300.0,54.0789,54.0789,54.0789,54.0789,300.0
2014-10-09 12:50:00,54.18,54.18,54.16,54.16,300.0,54.0689,54.0689,54.0489,54.0489,300.0
2014-10-09 12:55:00,54.13,54.21,54.06,54.16,3600.0,54.019,54.0988,53.9491,54.0489,3600.0
2014-10-09 13:00:00,54.12,54.12,54.01,54.01,1600.0,54.009,54.009,53.8992,53.8992,1600.0
2014-10-09 13:05:00,53.98,53.99,53.95,53.95,800.0,53.8693,53.8793,53.8394,53.8394,800.0
2014-10-09 13:10:00,53.86,53.97,53.85,53.97,1100.0,53.7495,53.8593,53.7396,53.8593,1100.0
2014-10-09 13:15:00,54.0,54.09,53.96,54.08,700.0,53.8893,53.9791,53.8493,53.9691,700.0
2014-10-09 13:20:00,54.08,54.31,54.08,54.31,1700.0,53.9691,54.1986,53.9691,54.1986,1700.0
2014-10-09 13:25:00,54.3,54.3,54.24,54.24,400.0,54.1886,54.1886,54.1288,54.1288,400.0
2014-10-09 13:30:00,54.1,54.25,54.1,54.23,900.0,53.989,54.1387,53.989,54.1188,900.0
2014-10-09 13:35:00,54.38,54.49,54.38,54.48,1800.0,54.2685,54.3782,54.2685,54.3683,1800.0
2014-10-09 13:40:00,54.43,54.54,54.38,54.48,1700.0,54.3184,54.4281,54.2685,54.3683,1700.0
2014-10-09 13:45:00,54.46,54.57,54.46,54.57,3600.0,54.3483,54.4581,54.3483,54.4581,3600.0
2014-10-09 13:50:00,54.51,54.55,54.47,54.48,3000.0,54.3982,54.4381,54.3583,54.3683,3000.0
2014-10-09 13:55:00,54.46,54.52,54.46,54.48,800.0,54.3483,54.4082,54.3483,54.3683,800.0
2014-10-09 14:00:00,54.48,54.52,54.43,54.49,2300.0,54.3683,54.4082,54.3184,54.3782,2300.0
2014-10-09 14:05:00,54.5,54.53,54.42,54.5,2000.0,54.3882,54.4182,54.3084,54.3882,2000.0
2014-10-09 14:10:00,54.42,54.48,54.42,54.48,1100.0,54.3084,54.3683,54.3084,54.3683,1100.0
2014-10-09 14:15:00,54.47,54.5,54.37,54.48,3400.0,54.3583,54.3882,54.2585,54.3683,3400.0
2014-10-09 14:20:00,54.48,54.49,54.47,54.49,1100.0,54.3683,54.3782,54.3583,54.3782,1100.0
2014-10-09 14:25:00,54.5,54.5,54.47,54.47,1300.0,54.3882,54.3882,54.3583,54.3583,1300.0
2014-10-09 14:30:00,54.5,54.5,54.45,54.5,1400.0,54.3882,54.3882,54.3383,54.3882,1400.0
2014-10-09 14:35:00,54.49,54.55,54.48,54.55,1000.0,54.3782,54.4381,54.3683,54.4381,1000.0
2014-10-09 14:40:00,54.48,54.5,54.44,54.5,800.0,54.3683,54.3882,54.3283,54.3882,800.0
2014-10-09 14:45:00,54.48,54.51,54.45,54.5,1900.0,54.3683,54.3982,54.3383,54.3882,1900.0
2014-10-09 14:50:00,54.5,54.55,54.48,54.48,1200.0,54.3882,54.4381,54.3683,54.3683,1200.0
2014-10-09 14:55:00,54.5,54.5,54.46,54.48,1200.0,54.3882,54.3882,54.3483,54.3683,1200.0
2014-10-09 15:00:00,54.5,54.51,54.38,54.38,2800.0,54.3882,54.3982,54.2685,54.2685,2800.0
2014-10-09 15:05:00,54.36,54.36,54.1,54.23,2400.0,54.2485,54.2485,53.989,54.1188,2400.0
2014-10-09 15:10:00,54.23,54.3,54.21,54.3,1700.0,54.1188,54.1886,54.0988,54.1886,1700.0
2014-10-09 15:15:00,54.28,54.31,54.24,54.24,1300.0,54.1687,54.1986,54.1288,54.1288,1300.0
2014-10-09 15:20:00,54.26,54.4,54.2,54.4,2900.0,54.1487,54.2884,54.0888,54.2884,2900.0
2014-10-09 15:25:00,54.4,54.44,54.36,54.39,1400.0,54.2884,54.3283,54.2485,54.2785,1400.0
2014-10-09 15:30:00,54.41,54.48,54.39,54.48,1300.0,54.2984,54.3683,54.2785,54.3683,1300.0
2014-10-09 15:35:00,54.45,54.5,54.43,54.48,2500.0,54.3383,54.3882,54.3184,54.3683,2500.0
2014-10-09 15:40:00,54.48,54.49,54.42,54.44,5100.0,54.3683,54.3782,54.3084,54.3283,5100.0
2014-10-09 15:45:00,54.4,54.41,54.26,54.33,6900.0,54.2884,54.2984,54.1487,54.2186,6900.0
2014-10-09 15:50:00,54.32,54.33,54.13,54.16,8300.0,54.2086,54.2186,54.019,54.0489,8300.0
2014-10-09 15:55:00,54.21,54.31,54.18,54.26,23600.0,54.0988,54.1986,54.0689,54.1487,23600.0
2014-10-10 09:30:00,54.02,54.09,53.71,53.9,5000.0,53.9092,53.9791,53.5998,53.7895,5000.0
2014-10-10 09:35:00,53.72,54.28,53.72,54.28,600.0,53.6098,54.1687,53.6098,54.1687,600.0
2014-10-10 09:40:00,54.56,54.56,54.52,54.52,1100.0,54.4481,54.4481,54.4082,54.4082,1100.0
2014-10-10 09:45:00,54.48,54.48,54.44,54.44,200.0,54.3683,54.3683,54.3283,54.3283,200.0
2014-10-10 09:50:00,54.39,54.47,54.3,54.47,900.0,54.2785,54.3583,54.1886,54.3583,900.0
2014-10-10 09:55:00,54.39,54.52,54.39,54.52,300.0,54.2785,54.4082,54.2785,54.4082,300.0
2014-10-10 10:00:00,54.38,54.38,54.38,54.38,100.0,54.2685,54.2685,54.2685,54.2685,100.0
2014-10-10 10:05:00,54.26,54.26,54.2,54.2,300.0,54.1487,54.1487,54.0888,54.0888,300.0
2014-10-10 10:10:00,54.25,54.32,54.06,54.07,2900.0,54.1387,54.2086,53.9491,53.9591,2900.0
2014-10-10 10:15:00,54.04,54.22,54.04,54.22,300.0,53.9292,54.1088,53.9292,54.1088,300.0
2014-10-10 10:20:00,54.23,54.27,54.15,54.16,1800.0,54.1188,54.1587,54.0389,54.0489,1800.0
2014-10-10 10:25:00,54.11,54.12,53.83,54.08,2700.0,53.999,54.009,53.7196,53.9691,2700.0
2014-10-10 10:30:00,54.11,54.3,54.1,54.3,1200.0,53.999,54.1886,53.989,54.1886,1200.0
2014-10-10 10:35:00,54.28,54.28,54.21,54.23,500.0,54.1687,54.1687,54.0988,54.1188,500.0
2014-10-10 10:40:00,54.23,54.37,54.22,54.37,1900.0,54.1188,54.2585,54.1088,54.2585,1900.0
2014-10-10 10:45:00,54.33,54.45,54.04,54.34,2200.0,54.2186,54.3383,53.9292,54.2286,2200.0
2014-10-10 10:50:00,54.33,54.33,54.2,54.2,1200.0,54.2186,54.2186,54.0888,54.0888,1200.0
2014-10-10 10:55:00,54.11,54.11,54.11,54.11,200.0,53.999,53.999,53.999,53.999,200.0
2014-10-10 11:00:00,54.15,54.24,54.07,54.24,4300.0,54.0389,54.1288,53.9591,54.1288,4300.0
2014-10-10 11:05:00,54.24,54.24,54.08,54.15,2200.0,54.1288,54.1288,53.9691,54.0389,2200.0
2014-10-10 11:10:00,54.15,54.18,54.12,54.12,600.0,54.0389,54.0689,54.009,54.009,600.0
2014-10-10 11:15:00,54.15,54.15,54.03,54.14,900.0,54.0389,54.0389,53.9192,54.029,900.0
2014-10-10 11:20:00,54.14,54.23,54.04,54.22,1800.0,54.029,54.1188,53.9292,54.1088,1800.0
2014-10-10 11:25:00,54.22,54.32,54.1,54.32,1100.0,54.1088,54.2086,53.989,54.2086,1100.0
2014-10-10 11:30:00,54.31,54.31,54.31,54.31,100.0,54.1986,54.1986,54.1986,54.1986,100.0
2014-10-10 11:35:00,54.32,54.4,54.32,54.34,600.0,54.2086,54.2884,54.2086,54.2286,600.0
2014-10-10 11:40:00,54.34,54.34,54.34,54.34,0.0,54.2286,54.2286,54.2286,54.2286,0.0
2014-10-10 11:45:00,54.42,54.44,54.42,54.42,400.0,54.3084,54.3283,54.3084,54.3084,400.0
2014-10-10 11:50:00,54.43,54.51,54.41,54.44,1100.0,54.3184,54.3982,54.2984,54.3283,1100.0
2014-10-10 11:55:00,54.44,54.57,54.3,54.36,1500.0,54.3283,54.4581,54.1886,54.2485,1500.0
2014-10-10 12:00:00,54.45,54.64,54.37,54.62,3900.0,54.3383,54.5279,54.2585,54.508,3900.0
2014-10-10 12:05:00,54.63,54.85,54.6,54.85,1400.0,54.518,54.7375,54.488,54.7375,1400.0
2014-10-10 12:10:00,54.77,54.93,54.77,54.92,1100.0,54.6577,54.8173,54.6577,54.8074,1100.0
2014-10-10 12:15:00,54.86,54.86,54.86,54.86,100.0,54.7475,54.7475,54.7475,54.7475,100.0
2014-10-10 12:20:00,54.64,54.73,54.6,54.71,700.0,54.5279,54.6178,54.488,54.5978,700.0
2014-10-10 12:25:00,54.71,54.71,54.71,54.71,0.0,54.5978,54.5978,54.5978,54.5978,0.0
2014-10-10 12:30:00,54.81,54.84,54.79,54.8,400.0,54.6976,54.7275,54.6776,54.6876,400.0
2014-10-10 12:35:00,54.75,54.75,54.67,54.67,400.0,54.6377,54.6377,54.5579,54.5579,400.0
2014-10-10 12:40:00,54.49,54.62,54.49,54.62,700.0,54.3782,54.508,54.3782,54.508,700.0
2014-10-10 12:45:00,54.53,54.61,54.53,54.61,700.0,54.4182,54.498,54.4182,54.498,700.0
2014-10-10 12:50:00,54.59,54.59,54.59,54.59,100.0,54.478,54.478,54.478,54.478,100.0
2014-10-10 12:55:00,54.5,54.51,54.41,54.51,300.0,54.3882,54.3982,54.2984,54.3982,300.0
2014-10-10 13:00:00,54.42,54.5,54.4,54.45,1700.0,54.3084,54.3882,54.2884,54.3383,1700.0
2014-10-10 13:05:00,54.46,54.46,54.45,54.45,600.0,54.3483,54.3483,54.3383,54.3383,600.0
2014-10-10 13:10:00,54.49,54.51,54.41,54.41,500.0,54.3782,54.3982,54.2984,54.2984,500.0
2014-10-10 13:15:00,54.4,54.44,54.31,54.44,900.0,54.2884,54.3283,54.1986,54.3283,900.0
2014-10-10 13:20:00,54.46,54.56,54.39,54.45,1700.0,54.3483,54.4481,54.2785,54.3383,1700.0
2014-10-10 13:25:00,54.43,54.49,54.28,54.43,1500.0,54.3184,54.3782,54.1687,54.3184,1500.0
2014-10-10 13:30:00,54.46,54.46,54.37,54.44,2700.0,54.3483,54.3483,54.2585,54.3283,2700.0
2014-10-10 13:35:00,54.44,54.6,54.43,54.6,1500.0,54.3283,54.488,54.3184,54.488,1500.0
2014-10-10 13:40:00,54.52,54.54,54.52,54.54,300.0,54.4082,54.4281,54.4082,54.4281,300.0
2014-10-10 13:45:00,54.47,54.55,54.41,54.55,1300.0,54.3583,54.4381,54.2984,54.4381,1300.0
2014-10-10 13:50:00,54.52,54.52,54.47,54.5,500.0,54.4082,54.4082,54.3583,54.3882,500.0
2014-10-10 13:55:00,54.43,54.56,54.43,54.51,700.0,54.3184,54.4481,54.3184,54.3982,700.0
2014-10-10 14:00:00,54.6,54.6,54.52,54.53,400.0,54.488,54.488,54.4082,54.4182,400.0
2014-10-10 14:05:00,54.47,54.53,54.46,54.46,900.0,54.3583,54.4182,54.3483,54.3483,900.0
2014-10-10 14:10:00,54.47,54.47,54.36,54.43,1200.0,54.3583,54.3583,54.2485,54.3184,1200.0
2014-10-10 14:15:00,54.44,54.5,54.38,54.4,2400.0,54.3283,54.3882,54.2685,54.2884,2400.0
2014-10-10 14:20:00,54.43,54.47,54.43,54.47,400.0,54.3184,54.3583,54.3184,54.3583,400.0
2014-10-10 14:25:00,54.41,54.45,54.37,54.45,400.0,54.2984,54.3383,54.2585,54.3383,400.0
2014-10-10 14:30:00,54.42,54.49,54.38,54.4,1300.0,54.3084,54.3782,54.2685,54.2884,1300.0
2014-10-10 14:35:00,54.49,54.5,54.49,54.5,300.0,54.3782,54.3882,54.3782,54.3882,300.0
2014-10-10 14:40:00,54.37,54.37,54.37,54.37,100.0,54.2585,54.2585,54.2585,54.2585,100.0
2014-10-10 14:45:00,54.38,54.41,54.31,54.38,900.0,54.2685,54.2984,54.1986,54.2685,900.0
2014-10-10 14:50:00,54.38,54.38,54.38,54.38,400.0,54.2685,54.2685,54.2685,54.2685,400.0
2014-10-10 14:55:00,54.33,54.38,54.29,54.3,1400.0,54.2186,54.2685,54.1787,54.1886,1400.0
2014-10-10 15:00:00,54.35,54.36,54.25,54.29,1300.0,54.2385,54.2485,54.1387,54.1787,1300.0
2014-10-10 15:05:00,54.23,54.37,54.23,54.32,2200.0,54.1188,54.2585,54.1188,54.2086,2200.0
2014-10-10 15:10:00,54.33,54.37,54.29,54.37,2800.0,54.2186,54.2585,54.1787,54.2585,2800.0
2014-10-10 15:15:00,54.27,54.29,54.22,54.22,600.0,54.1587,54.1787,54.1088,54.1088,600.0
2014-10-10 15:20:00,54.26,54.3,54.24,54.3,500.0,54.1487,54.1886,54.1288,54.1886,500.0
2014-10-10 15:25:00,54.22,54.27,54.22,54.27,1800.0,54.1088,54.1587,54.1088,54.1587,1800.0
2014-10-10 15:30:00,54.26,54.26,54.18,54.21,800.0,54.1487,54.1487,54.0689,54.0988,800.0
2014-10-10 15:35:00,54.19,54.23,54.19,54.22,600.0,54.0789,54.1188,54.0789,54.1088,600.0
2014-10-10 15:40:00,54.15,54.15,54.06,54.07,1200.0,54.0389,54.0389,53.9491,53.9591,1200.0
2014-10-10 15:45:00,54.02,54.05,53.96,53.96,4900.0,53.9092,53.9391,53.8493,53.8493,4900.0
2014-10-10 15:50:00,53.98,53.98,53.8,53.9,7800.0,53.8693,53.8693,53.6897,53.7895,7800.0
2014-10-10 15:55:00,53.9,53.91,53.74,53.9,22700.0,53.7895,53.7994,53.6298,53.7895,22700.0
2014-10-13 09:30:00,53.93,53.93,53.36,53.56,800.0,53.8194,53.8194,53.2506,53.4502,800.0
2014-10-13 09:35:00,53.7,53.79,53.7,53.79,600.0,53.5899,53.6797,53.5899,53.6797,600.0
2014-10-13 09:40:00,53.94,53.94,53.65,53.65,400.0,53.8294,53.8294,53.54,53.54,400.0
2014-10-13 09:45:00,53.65,53.65,53.64,53.64,300.0,53.54,53.54,53.53,53.53,300.0
2014-10-13 09:50:00,53.43,53.65,53.43,53.65,600.0,53.3204,53.54,53.3204,53.54,600.0
2014-10-13 09:55:00,53.73,53.78,53.61,53.78,600.0,53.6198,53.6697,53.5001,53.6697,600.0
2014-10-13 10:00:00,53.74,53.89,53.74,53.88,500.0,53.6298,53.7795,53.6298,53.7695,500.0
2014-10-13 10:05:00,54.02,54.05,53.88,53.88,300.0,53.9092,53.9391,53.7695,53.7695,300.0
2014-10-13 10:10:00,53.85,53.86,53.71,53.85,600.0,53.7396,53.7495,53.5998,53.7396,600.0
2014-10-13 10:15:00,53.84,53.91,53.81,53.91,1300.0,53.7296,53.7994,53.6996,53.7994,1300.0
2014-10-13 10:20:00,53.93,53.94,53.93,53.94,200.0,53.8194,53.8294,53.8194,53.8294,200.0
2014-10-13 10:25:00,53.83,53.94,53.79,53.86,1600.0,53.7196,53.8294,53.6797,53.7495,1600.0
2014-10-13 10:30:00,53.8,53.93,53.73,53.73,2100.0,53.6897,53.8194,53.6198,53.6198,2100.0
2014-10-13 10:35:00,53.68,53.8,53.67,53.8,700.0,53.5699,53.6897,53.5599,53.6897,700.0
2014-10-13 10:40:00,53.84,53.9,53.71,53.71,47400.0,53.7296,53.7895,53.5998,53.5998,47400.0
2014-10-13 10:45:00,53.62,53.95,53.62,53.95,900.0,53.51,53.8394,53.51,53.8394,900.0
2014-10-13 10:50:00,53.93,54.09,53.84,54.09,1100.0,53.8194,53.9791,53.7296,53.9791,1100.0
2014-10-13 10:55:00,54.03,54.36,54.02,54.26,2400.0,53.9192,54.2485,53.9092,54.1487,2400.0
2014-10-13 11:00:00,54.25,54.62,54.14,54.5,5900.0,54.1387,54.508,54.029,54.3882,5900.0
2014-10-13 11:05:00,54.5,54.5,54.25,54.25,800.0,54.3882,54.3882,54.1387,54.1387,800.0
2014-10-13 11:10:00,54.27,54.33,54.2,54.26,1300.0,54.1587,54.2186,54.0888,54.1487,1300.0
2014-10-13 11:15:00,54.22,54.22,53.93,53.97,1300.0,54.1088,54.1088,53.8194,53.8593,1300.0
2014-10-13 11:20:00,54.0,54.21,53.98,54.16,1200.0,53.8893,54.0988,53.8693,54.0489,1200.0
2014-10-13 11:25:00,54.14,54.32,54.1,54.1,1000.0,54.029,54.2086,53.989,53.989,1000.0
2014-10-13 11:30:00,54.16,54.51,54.16,54.51,2000.0,54.0489,54.3982,54.0489,54.3982,2000.0
2014-10-13 11:35:00,54.4,54.4,54.38,54.38,200.0,54.2884,54.2884,54.2685,54.2685,200.0
2014-10-13 11:40:00,54.37,54.41,54.37,54.38,600.0,54.2585,54.2984,54.2585,54.2685,600.0
2014-10-13 11:45:00,54.54,54.54,54.36,54.44,700.0,54.4281,54.4281,54.2485,54.3283,700.0
2014-10-13 11:50:00,54.58,54.58,54.51,54.51,200.0,54.4681,54.4681,54.3982,54.3982,200.0
2014-10-13 11:55:00,54.43,54.53,54.43,54.45,800.0,54.3184,54.4182,54.3184,54.3383,800.0
2014-10-13 12:00:00,54.42,54.49,54.28,54.44,2300.0,54.3084,54.3782,54.1687,54.3283,2300.0
2014-10-13 12:05:00,54.47,54.5,54.28,54.28,700.0,54.3583,54.3882,54.1687,54.1687,700.0
2014-10-13 12:10:00,54.28,54.33,54.2,54.2,1100.0,54.1687,54.2186,54.0888,54.0888,1100.0
2014-10-13 12:15:00,54.24,54.46,54.24,54.36,1200.0,54.1288,54.3483,54.1288,54.2485,1200.0
2014-10-13 12:20:00,54.37,54.46,54.37,54.46,500.0,54.2585,54.3483,54.2585,54.3483,500.0
2014-10-13 12:25:00,54.36,54.5,54.36,54.43,700.0,54.2485,54.3882,54.2485,54.3184,700.0
2014-10-13 12:30:00,54.58,54.64,54.58,54.61,900.0,54.4681,54.5279,54.4681,54.498,900.0
2014-10-13 12:35:00,54.74,54.78,54.64,54.73,4100.0,54.6277,54.6677,54.5279,54.6178,4100.0
2014-10-13 12:40:00,54.7,54.83,54.68,54.79,1600.0,54.5878,54.7175,54.5679,54.6776,1600.0
2014-10-13 12:45:00,54.52,54.67,54.52,54.67,200.0,54.4082,54.5579,54.4082,54.5579,200.0
2014-10-13 12:50:00,54.69,54.78,54.69,54.78,600.0,54.5778,54.6677,54.5778,54.6677,600.0
2014-10-13 12:55:00,54.67,54.67,54.64,54.64,200.0,54.5579,54.5579,54.5279,54.5279,200.0
2014-10-13 13:00:00,54.69,54.75,54.69,54.75,400.0,54.5778,54.6377,54.5778,54.6377,400.0
2014-10-13 13:05:00,54.66,54.73,54.64,54.72,500.0,54.5479,54.6178,54.5279,54.6078,500.0
2014-10-13 13:10:00,54.63,54.63,54.59,54.59,200.0,54.518,54.518,54.478,54.478,200.0
2014-10-13 13:15:00,54.56,54.57,54.55,54.57,300.0,54.4481,54.4581,54.4381,54.4581,300.0
2014-10-13 13:20:00,54.62,54.64,54.55,54.61,1000.0,54.508,54.5279,54.4381,54.498,1000.0
2014-10-13 13:25:00,54.44,54.59,54.42,54.54,700.0,54.3283,54.478,54.3084,54.4281,700.0
2014-10-13 13:30:00,54.54,54.67,54.54,54.59,400.0,54.4281,54.5579,54.4281,54.478,400.0
2014-10-13 13:35:00,54.68,54.79,54.68,54.76,1100.0,54.5679,54.6776,54.5679,54.6477,1100.0
2014-10-13 13:40:00,54.66,54.66,54.66,54.66,500.0,54.5479,54.5479,54.5479,54.5479,500.0
2014-10-13 13:45:00,54.73,54.73,54.73,54.73,100.0,54.6178,54.6178,54.6178,54.6178,100.0
2014-10-13 13:50:00,54.55,54.55,54.5,54.55,700.0,54.4381,54.4381,54.3882,54.4381,700.0
2014-10-13 13:55:00,54.48,54.51,54.34,54.43,5400.0,54.3683,54.3982,54.2286,54.3184,5400.0
2014-10-13 14:00:00,54.39,54.39,54.28,54.32,400.0,54.2785,54.2785,54.1687,54.2086,400.0
2014-10-13 14:05:00,54.34,54.52,54.34,54.51,1000.0,54.2286,54.4082,54.2286,54.3982,1000.0
2014-10-13 14:10:00,54.5,54.5,54.38,54.49,1400.0,54.3882,54.3882,54.2685,54.3782,1400.0
2014-10-13 14:15:00,54.41,54.49,54.41,54.49,700.0,54.2984,54.3782,54.2984,54.3782,700.0
2014-10-13 14:20:00,54.46,54.46,54.46,54.46,100.0,54.3483,54.3483,54.3483,54.3483,100.0
2014-10-13 14:25:00,54.5,54.52,54.49,54.49,400.0,54.3882,54.4082,54.3782,54.3782,400.0
2014-10-13 14:30:00,54.49,54.49,54.41,54.43,1100.0,54.3782,54.3782,54.2984,54.3184,1100.0
2014-10-13 14:35:00,54.46,54.49,54.37,54.37,600.0,54.3483,54.3782,54.2585,54.2585,600.0
2014-10-13 14:40:00,54.39,54.39,54.38,54.38,300.0,54.2785,54.2785,54.2685,54.2685,300.0
2014-10-13 14:45:00,54.26,54.26,54.23,54.23,300.0,54.1487,54.1487,54.1188,54.1188,300.0
2014-10-13 14:50:00,54.23,54.34,54.23,54.3,800.0,54.1188,54.2286,54.1188,54.1886,800.0
2014-10-13 14:55:00,54.26,54.27,54.26,54.27,200.0,54.1487,54.1587,54.1487,54.1587,200.0
2014-10-13 15:00:00,54.28,54.32,54.19,54.19,900.0,54.1687,54.2086,54.0789,54.0789,900.0
2014-10-13 15:05:00,54.31,54.32,54.24,54.24,700.0,54.1986,54.2086,54.1288,54.1288,700.0
2014-10-13 15:10:00,54.21,54.33,54.21,54.32,600.0,54.0988,54.2186,54.0988,54.2086,600.0
2014-10-13 15:15:00,54.31,54.31,54.24,54.24,200.0,54.1986,54.1986,54.1288,54.1288,200.0
2014-10-13 15:20:00,54.31,54.31,54.22,54.22,600.0,54.1986,54.1986,54.1088,54.1088,600.0
2014-10-13 15:25:00,54.26,54.32,54.25,54.26,1300.0,54.1487,54.2086,54.1387,54.1487,1300.0
2014-10-13 15:30:00,54.18,54.18,53.97,54.02,1200.0,54.0689,54.0689,53.8593,53.9092,1200.0
2014-10-13 15:35:00,54.1,54.13,53.91,53.96,1600.0,53.989,54.019,53.7994,53.8493,1600.0
2014-10-13 15:40:00,53.96,54.1,53.92,53.96,2900.0,53.8493,53.989,53.8094,53.8493,2900.0
2014-10-13 15:45:00,53.95,53.98,53.81,53.98,4500.0,53.8394,53.8693,53.6996,53.8693,4500.0
2014-10-13 15:50:00,53.89,53.96,53.82,53.86,8300.0,53.7795,53.8493,53.7096,53.7495,8300.0
2014-10-13 15:55:00,53.85,53.97,53.82,53.91,11500.0,53.7396,53.8593,53.7096,53.7994,11500.0
2014-10-14 09:30:00,54.36,54.36,54.12,54.12,2200.0,54.2485,54.2485,54.009,54.009,2200.0
2014-10-14 09:35:00,54.12,54.12,54.12,54.12,0.0,54.009,54.009,54.009,54.009,0.0
2014-10-14 09:40:00,54.78,54.78,54.73,54.73,300.0,54.6677,54.6677,54.6178,54.6178,300.0
2014-10-14 09:45:00,54.76,54.82,54.58,54.79,3800.0,54.6477,54.7076,54.4681,54.6776,3800.0
2014-10-14 09:50:00,54.7,54.84,54.68,54.68,1000.0,54.5878,54.7275,54.5679,54.5679,1000.0
2014-10-14 09:55:00,54.52,54.72,54.52,54.71,1100.0,54.4082,54.6078,54.4082,54.5978,1100.0
2014-10-14 10:00:00,54.72,54.72,54.52,54.71,900.0,54.6078,54.6078,54.4082,54.5978,900.0
2014-10-14 10:05:00,54.79,54.85,54.71,54.8,2300.0,54.6776,54.7375,54.5978,54.6876,2300.0
2014-10-14 10:10:00,54.8,55.12,54.75,55.09,2900.0,54.6876,55.007,54.6377,54.977,2900.0
2014-10-14 10:15:00,54.97,54.97,54.72,54.79,2600.0,54.8573,54.8573,54.6078,54.6776,2600.0
2014-10-14 10:20:00,54.9,54.9,54.83,54.83,600.0,54.7874,54.7874,54.7175,54.7175,600.0
2014-10-14 10:25:00,54.72,54.89,54.72,54.89,700.0,54.6078,54.7774,54.6078,54.7774,700.0
2014-10-14 10:30:00,54.74,55.01,54.72,55.01,600.0,54.6277,54.8972,54.6078,54.8972,600.0
2014-10-14 10:35:00,54.97,55.02,54.97,54.97,1100.0,54.8573,54.9072,54.8573,54.8573,1100.0
2014-10-14 10:40:00,54.92,55.05,54.92,55.05,700.0,54.8074,54.9371,54.8074,54.9371,700.0
2014-10-14 10:45:00,55.06,55.08,55.06,55.08,500.0,54.9471,54.967,54.9471,54.967,500.0
2014-10-14 10:50:00,55.06,55.06,54.99,55.02,1200.0,54.9471,54.9471,54.8772,54.9072,1200.0
2014-10-14 10:55:00,55.03,55.08,55.03,55.08,600.0,54.9171,54.967,54.9171,54.967,600.0
2014-10-14 11:00:00,55.02,55.02,54.79,54.79,900.0,54.9072,54.9072,54.6776,54.6776,900.0
2014-10-14 11:05:00,54.9,55.01,54.9,55.01,800.0,54.7874,54.8972,54.7874,54.8972,800.0
2014-10-14 11:10:00,55.17,55.17,54.95,54.95,800.0,55.0569,55.0569,54.8373,54.8373,800.0
2014-10-14 11:15:00,55.01,55.15,55.01,55.08,1600.0,54.8972,55.0369,54.8972,54.967,1600.0
2014-10-14 11:20:00,55.08,55.08,54.97,55.06,1300.0,54.967,54.967,54.8573,54.9471,1300.0
2014-10-14 11:25:00,55.08,55.08,55.08,55.08,200.0,54.967,54.967,54.967,54.967,200.0
2014-10-14 11:30:00,55.01,55.06,55.01,55.05,800.0,54.8972,54.9471,54.8972,54.9371,800.0
2014-10-14 11:35:00,55.1,55.29,55.1,55.29,800.0,54.987,55.1766,54.987,55.1766,800.0
2014-10-14 11:40:00,55.25,55.28,55.16,55.28,500.0,55.1367,55.1666,55.0469,55.1666,500.0
2014-10-14 11:45:00,55.21,55.32,55.2,55.23,2100.0,55.0968,55.2065,55.0868,55.1167,2100.0
2014-10-14 11:50:00,55.25,55.25,54.98,54.98,1200.0,55.1367,55.1367,54.8672,54.8672,1200.0
2014-10-14 11:55:00,55.13,55.2,55.05,55.14,1500.0,55.0169,55.0868,54.9371,55.0269,1500.0
2014-10-14 12:00:00,55.16,55.16,55.14,55.14,300.0,55.0469,55.0469,55.0269,55.0269,300.0
2014-10-14 12:05:00,55.23,55.39,55.23,55.35,1300.0,55.1167,55.2764,55.1167,55.2365,1300.0
2014-10-14 12:10:00,55.21,55.35,55.2,55.27,2600.0,55.0968,55.2365,55.0868,55.1566,2600.0
2014-10-14 12:15:00,55.37,55.38,55.24,55.24,2400.0,55.2564,55.2664,55.1267,55.1267,2400.0
2014-10-14 12:20:00,55.22,55.38,55.22,55.38,700.0,55.1067,55.2664,55.1067,55.2664,700.0
2014-10-14 12:25:00,55.28,55.28,55.22,55.22,200.0,55.1666,55.1666,55.1067,55.1067,200.0
2014-10-14 12:30:00,55.18,55.19,55.18,55.19,400.0,55.0668,55.0768,55.0668,55.0768,400.0
2014-10-14 12:35:00,55.19,55.19,55.19,55.19,0.0,55.0768,55.0768,55.0768,55.0768,0.0
2014-10-14 12:40:00,55.05,55.14,55.05,55.14,500.0,54.9371,55.0269,54.9371,55.0269,500.0
2014-10-14 12:45:00,55.07,55.14,55.01,55.14,900.0,54.9571,55.0269,54.8972,55.0269,900.0
2014-10-14 12:50:00,55.16,55.17,55.06,55.08,6700.0,55.0469,55.0569,54.9471,54.967,6700.0
2014-10-14 12:55:00,55.02,55.02,55.02,55.02,200.0,54.9072,54.9072,54.9072,54.9072,200.0
2014-10-14 13:00:00,54.9,54.9,54.9,54.9,100.0,54.7874,54.7874,54.7874,54.7874,100.0
2014-10-14 13:05:00,54.91,54.91,54.88,54.91,800.0,54.7974,54.7974,54.7674,54.7974,800.0
2014-10-14 13:10:00,54.98,55.02,54.98,55.02,600.0,54.8672,54.9072,54.8672,54.9072,600.0
2014-10-14 13:15:00,55.01,55.01,55.0,55.01,700.0,54.8972,54.8972,54.8872,54.8972,700.0
2014-10-14 13:20:00,54.98,54.98,54.84,54.84,700.0,54.8672,54.8672,54.7275,54.7275,700.0
2014-10-14 13:25:00,54.81,54.84,54.81,54.84,800.0,54.6976,54.7275,54.6976,54.7275,800.0
2014-10-14 13:30:00,54.87,54.88,54.84,54.88,900.0,54.7575,54.7674,54.7275,54.7674,900.0
2014-10-14 13:35:00,54.88,54.88,54.79,54.79,500.0,54.7674,54.7674,54.6776,54.6776,500.0
2014-10-14 13:40:00,54.83,54.94,54.83,54.94,700.0,54.7175,54.8273,54.7175,54.8273,700.0
2014-10-14 13:45:00,54.77,54.77,54.71,54.77,1500.0,54.6577,54.6577,54.5978,54.6577,1500.0
2014-10-14 13:50:00,54.87,54.87,54.87,54.87,100.0,54.7575,54.7575,54.7575,54.7575,100.0
2014-10-14 13:55:00,54.88,54.93,54.81,54.93,1300.0,54.7674,54.8173,54.6976,54.8173,1300.0
2014-10-14 14:00:00,54.94,55.0,54.85,54.9,4500.0,54.8273,54.8872,54.7375,54.7874,4500.0
2014-10-14 14:05:00,54.79,54.79,54.79,54.79,200.0,54.6776,54.6776,54.6776,54.6776,200.0
2014-10-14 14:10:00,54.85,54.89,54.85,54.89,1000.0,54.7375,54.7774,54.7375,54.7774,1000.0
2014-10-14 14:15:00,54.85,54.85,54.67,54.72,400.0,54.7375,54.7375,54.5579,54.6078,400.0
2014-10-14 14:20:00,54.72,54.74,54.57,54.67,1600.0,54.6078,54.6277,54.4581,54.5579,1600.0
2014-10-14 14:25:00,54.72,54.74,54.72,54.74,600.0,54.6078,54.6277,54.6078,54.6277,600.0
2014-10-14 14:30:00,54.7,54.75,54.69,54.75,900.0,54.5878,54.6377,54.5778,54.6377,900.0
2014-10-14 14:35:00,54.7,54.8,54.7,54.75,400.0,54.5878,54.6876,54.5878,54.6377,400.0
2014-10-14 14:40:00,54.8,54.82,54.69,54.82,1300.0,54.6876,54.7076,54.5778,54.7076,1300.0
2014-10-14 14:45:00,54.82,54.82,54.82,54.82,0.0,54.7076,54.7076,54.7076,54.7076,0.0
2014-10-14 14:50:00,54.8,54.8,54.64,54.67,1300.0,54.6876,54.6876,54.5279,54.5579,1300.0
2014-10-14 14:55:00,54.66,54.71,54.64,54.68,1600.0,54.5479,54.5978,54.5279,54.5679,1600.0
2014-10-14 15:00:00,54.75,54.77,54.58,54.58,800.0,54.6377,54.6577,54.4681,54.4681,800.0
2014-10-14 15:05:00,54.5,54.55,54.49,54.5,1900.0,54.3882,54.4381,54.3782,54.3882,1900.0
2014-10-14 15:10:00,54.54,54.55,54.54,54.55,600.0,54.4281,54.4381,54.4281,54.4381,600.0
2014-10-14 15:15:00,54.55,54.59,54.42,54.42,2300.0,54.4381,54.478,54.3084,54.3084,2300.0
2014-10-14 15:20:00,54.37,54.37,54.18,54.32,2200.0,54.2585,54.2585,54.0689,54.2086,2200.0
2014-10-14 15:25:00,54.34,54.41,54.34,54.41,600.0,54.2286,54.2984,54.2286,54.2984,600.0
2014-10-14 15:30:00,54.42,54.42,54.15,54.19,1900.0,54.3084,54.3084,54.0389,54.0789,1900.0
2014-10-14 15:35:00,54.14,54.33,54.14,54.33,2800.0,54.029,54.2186,54.029,54.2186,2800.0
2014-10-14 15:40:00,54.4,54.41,54.25,54.29,4700.0,54.2884,54.2984,54.1387,54.1787,4700.0
2014-10-14 15:45:00,54.26,54.35,54.21,54.25,7300.0,54.1487,54.2385,54.0988,54.1387,7300.0
2014-10-14 15:50:00,54.25,54.44,54.25,54.39,5900.0,54.1387,54.3283,54.1387,54.2785,5900.0
2014-10-14 15:55:00,54.33,54.33,54.22,54.32,14600.0,54.2186,54.2186,54.1088,54.2086,14600.0
2014-10-15 09:30:00,53.48,53.77,53.19,53.19,1800.0,53.3703,53.6597,53.0809,53.0809,1800.0
2014-10-15 09:35:00,53.12,53.12,53.09,53.09,300.0,53.0111,53.0111,52.9811,52.9811,300.0
2014-10-15 09:40:00,53.24,53.59,53.24,53.59,1400.0,53.1308,53.4801,53.1308,53.4801,1400.0
2014-10-15 09:45:00,53.55,53.65,53.36,53.5,2700.0,53.4402,53.54,53.2506,53.3903,2700.0
2014-10-15 09:50:00,53.52,53.75,53.52,53.72,500.0,53.4102,53.6398,53.4102,53.6098,500.0
2014-10-15 09:55:00,53.73,53.73,53.41,53.41,200.0,53.6198,53.6198,53.3005,53.3005,200.0
2014-10-15 10:00:00,53.61,53.89,53.61,53.82,1100.0,53.5001,53.7795,53.5001,53.7096,1100.0
2014-10-15 10:05:00,53.82,53.82,53.82,53.82,100.0,53.7096,53.7096,53.7096,53.7096,100.0
2014-10-15 10:10:00,53.88,53.88,53.85,53.86,300.0,53.7695,53.7695,53.7396,53.7495,300.0
2014-10-15 10:15:00,53.75,53.75,53.56,53.62,1600.0,53.6398,53.6398,53.4502,53.51,1600.0
2014-10-15 10:20:00,53.79,54.05,53.79,54.04,1000.0,53.6797,53.9391,53.6797,53.9292,1000.0
2014-10-15 10:25:00,53.99,54.04,53.91,53.91,1300.0,53.8793,53.9292,53.7994,53.7994,1300.0
2014-10-15 10:30:00,53.84,53.85,53.84,53.85,300.0,53.7296,53.7396,53.7296,53.7396,300.0
2014-10-15 10:35:00,53.85,53.85,53.85,53.85,0.0,53.7396,53.7396,53.7396,53.7396,0.0
2014-10-15 10:40:00,53.86,53.86,53.66,53.66,300.0,53.7495,53.7495,53.5499,53.5499,300.0
2014-10-15 10:45:00,53.66,53.87,53.66,53.87,1700.0,53.5499,53.7595,53.5499,53.7595,1700.0
2014-10-15 10:50:00,53.86,53.86,53.74,53.75,1800.0,53.7495,53.7495,53.6298,53.6398,1800.0
2014-10-15 10:55:00,53.62,53.79,53.54,53.79,1900.0,53.51,53.6797,53.4302,53.6797,1900.0
2014-10-15 11:00:00,53.76,53.88,53.68,53.77,3400.0,53.6497,53.7695,53.5699,53.6597,3400.0
2014-10-15 11:05:00,53.93,53.99,53.88,53.99,500.0,53.8194,53.8793,53.7695,53.8793,500.0
2014-10-15 11:10:00,54.01,54.01,53.62,53.62,700.0,53.8992,53.8992,53.51,53.51,700.0
2014-10-15 11:15:00,53.49,53.55,53.45,53.55,800.0,53.3803,53.4402,53.3404,53.4402,800.0
2014-10-15 11:20:00,53.53,53.57,53.5,53.54,900.0,53.4202,53.4601,53.3903,53.4302,900.0
2014-10-15 11:25:00,53.59,53.65,53.3,53.3,600.0,53.4801,53.54,53.1907,53.1907,600.0
2014-10-15 11:30:00,53.38,53.45,53.19,53.31,1800.0,53.2705,53.3404,53.0809,53.2007,1800.0
2014-10-15 11:35:00,53.42,53.46,53.42,53.46,500.0,53.3104,53.3504,53.3104,53.3504,500.0
2014-10-15 11:40:00,53.48,53.5,53.45,53.5,1300.0,53.3703,53.3903,53.3404,53.3903,1300.0
2014-10-15 11:45:00,53.5,53.5,53.5,53.5,0.0,53.3903,53.3903,53.3903,53.3903,0.0
2014-10-15 11:50:00,53.33,53.38,53.17,53.38,2400.0,53.2206,53.2705,53.061,53.2705,2400.0
2014-10-15 11:55:00,53.49,53.5,53.39,53.5,3600.0,53.3803,53.3903,53.2805,53.3903,3600.0
2014-10-15 12:00:00,53.45,53.5,53.36,53.37,2500.0,53.3404,53.3903,53.2506,53.2605,2500.0
2014-10-15 12:05:00,53.53,53.57,53.44,53.54,1100.0,53.4202,53.4601,53.3304,53.4302,1100.0
2014-10-15 12:10:00,53.65,53.66,53.59,53.59,300.0,53.54,53.5499,53.4801,53.4801,300.0
2014-10-15 12:15:00,53.46,53.46,53.46,53.46,200.0,53.3504,53.3504,53.3504,53.3504,200.0
2014-10-15 12:20:00,53.62,53.7,53.59,53.7,700.0,53.51,53.5899,53.4801,53.5899,700.0
2014-10-15 12:25:00,53.63,53.7,53.63,53.66,500.0,53.52,53.5899,53.52,53.5499,500.0
2014-10-15 12:30:00,53.67,53.67,53.6,53.6,1100.0,53.5599,53.5599,53.4901,53.4901,1100.0
2014-10-15 12:35:00,53.74,53.77,53.74,53.77,300.0,53.6298,53.6597,53.6298,53.6597,300.0
2014-10-15 12:40:00,53.62,53.62,53.61,53.62,300.0,53.51,53.51,53.5001,53.51,300.0
2014-10-15 12:45:00,53.62,53.62,53.62,53.62,0.0,53.51,53.51,53.51,53.51,0.0
2014-10-15 12:50:00,53.53,53.65,53.48,53.61,1100.0,53.4202,53.54,53.3703,53.5001,1100.0
2014-10-15 12:55:00,53.63,53.67,53.49,53.67,2400.0,53.52,53.5599,53.3803,53.5599,2400.0
2014-10-15 13:00:00,53.62,53.75,53.62,53.7,1400.0,53.51,53.6398,53.51,53.5899,1400.0
2014-10-15 13:05:00,53.71,53.98,53.71,53.9,1200.0,53.5998,53.8693,53.5998,53.7895,1200.0
2014-10-15 13:10:00,53.78,53.86,53.78,53.86,200.0,53.6697,53.7495,53.6697,53.7495,200.0
2014-10-15 13:15:00,53.87,53.87,53.87,53.87,100.0,53.7595,53.7595,53.7595,53.7595,100.0
2014-10-15 13:20:00,53.69,53.76,53.69,53.71,600.0,53.5799,53.6497,53.5799,53.5998,600.0
2014-10-15 13:25:00,53.71,53.71,53.66,53.66,400.0,53.5998,53.5998,53.5499,53.5499,400.0
2014-10-15 13:30:00,53.73,53.92,53.73,53.92,1400.0,53.6198,53.8094,53.6198,53.8094,1400.0
2014-10-15 13:35:00,53.89,53.95,53.67,53.76,6000.0,53.7795,53.8394,53.5599,53.6497,6000.0
2014-10-15 13:40:00,53.74,53.75,53.66,53.66,400.0,53.6298,53.6398,53.5499,53.5499,400.0
2014-10-15 13:45:00,53.72,53.9,53.72,53.9,700.0,53.6098,53.7895,53.6098,53.7895,700.0
2014-10-15 13:50:00,53.8,53.89,53.69,53.89,1400.0,53.6897,53.7795,53.5799,53.7795,1400.0
2014-10-15 13:55:00,53.89,53.89,53.73,53.73,1000.0,53.7795,53.7795,53.6198,53.6198,1000.0
2014-10-15 14:00:00,53.54,53.68,53.48,53.57,1200.0,53.4302,53.5699,53.3703,53.4601,1200.0
2014-10-15 14:05:00,53.59,53.76,53.54,53.76,2100.0,53.4801,53.6497,53.4302,53.6497,2100.0
2014-10-15 14:10:00,53.75,53.79,53.75,53.78,500.0,53.6398,53.6797,53.6398,53.6697,500.0
2014-10-15 14:15:00,53.69,53.84,53.69,53.81,1600.0,53.5799,53.7296,53.5799,53.6996,1600.0
2014-10-15 14:20:00,53.81,53.89,53.81,53.84,900.0,53.6996,53.7795,53.6996,53.7296,900.0
2014-10-15 14:25:00,53.78,54.0,53.78,53.92,2000.0,53.6697,53.8893,53.6697,53.8094,2000.0
2014-10-15 14:30:00,53.94,53.94,53.82,53.9,1500.0,53.8294,53.8294,53.7096,53.7895,1500.0
2014-10-15 14:35:00,53.97,54.04,53.97,54.04,400.0,53.8593,53.9292,53.8593,53.9292,400.0
2014-10-15 14:40:00,54.0,54.01,53.75,53.75,1100.0,53.8893,53.8992,53.6398,53.6398,1100.0
2014-10-15 14:45:00,53.83,53.83,53.82,53.82,200.0,53.7196,53.7196,53.7096,53.7096,200.0
2014-10-15 14:50:00,53.87,54.04,53.85,54.02,2100.0,53.7595,53.9292,53.7396,53.9092,2100.0
2014-10-15 14:55:00,54.01,54.05,53.89,53.99,5300.0,53.8992,53.9391,53.7795,53.8793,5300.0
2014-10-15 15:00:00,54.03,54.07,53.95,54.07,900.0,53.9192,53.9591,53.8394,53.9591,900.0
2014-10-15 15:05:00,54.02,54.17,54.02,54.14,800.0,53.9092,54.0589,53.9092,54.029,800.0
2014-10-15 15:10:00,54.16,54.23,54.15,54.23,1700.0,54.0489,54.1188,54.0389,54.1188,1700.0
2014-10-15 15:15:00,54.17,54.24,54.12,54.2,2600.0,54.0589,54.1288,54.009,54.0888,2600.0
2014-10-15 15:20:00,54.24,54.32,54.2,54.32,1700.0,54.1288,54.2086,54.0888,54.2086,1700.0
2014-10-15 15:25:00,54.35,54.68,54.35,54.68,2000.0,54.2385,54.5679,54.2385,54.5679,2000.0
2014-10-15 15:30:00,54.71,54.85,54.63,54.85,2100.0,54.5978,54.7375,54.518,54.7375,2100.0
2014-10-15 15:35:00,54.85,55.21,54.85,55.13,3900.0,54.7375,55.0968,54.7375,55.0169,3900.0
2014-10-15 15:40:00,55.19,55.23,55.14,55.14,3400.0,55.0768,55.1167,55.0269,55.0269,3400.0
2014-10-15 15:45:00,55.18,55.28,55.0,55.01,4000.0,55.0668,55.1666,54.8872,54.8972,4000.0
2014-10-15 15:50:00,54.99,55.0,54.78,54.96,6600.0,54.8772,54.8872,54.6677,54.8473,6600.0
2014-10-15 15:55:00,55.01,55.15,54.83,54.87,21800.0,54.8972,55.0369,54.7175,54.7575,21800.0
2014-10-16 09:35:00,53.99,53.99,53.69,53.69,1400.0,53.8793,53.8793,53.5799,53.5799,1400.0
2014-10-16 09:40:00,54.02,54.38,53.89,54.23,2200.0,53.9092,54.2685,53.7795,54.1188,2200.0
2014-10-16 09:45:00,54.26,54.26,53.95,54.25,2000.0,54.1487,54.1487,53.8394,54.1387,2000.0
2014-10-16 09:50:00,54.3,54.3,53.9,53.9,1800.0,54.1886,54.1886,53.7895,53.7895,1800.0
2014-10-16 09:55:00,53.93,53.99,53.74,53.99,700.0,53.8194,53.8793,53.6298,53.8793,700.0
2014-10-16 10:00:00,53.91,53.92,53.87,53.91,1000.0,53.7994,53.8094,53.7595,53.7994,1000.0
2014-10-16 10:05:00,53.9,53.99,53.69,53.78,1500.0,53.7895,53.8793,53.5799,53.6697,1500.0
2014-10-16 10:10:00,53.76,53.92,53.65,53.69,800.0,53.6497,53.8094,53.54,53.5799,800.0
2014-10-16 10:15:00,53.58,53.87,53.45,53.8,2200.0,53.4701,53.7595,53.3404,53.6897,2200.0
2014-10-16 10:20:00,53.86,54.27,53.86,53.97,4900.0,53.7495,54.1587,53.7495,53.8593,4900.0
2014-10-16 10:25:00,54.0,54.12,53.67,54.12,1700.0,53.8893,54.009,53.5599,54.009,1700.0
2014-10-16 10:30:00,54.03,54.14,53.97,54.14,1700.0,53.9192,54.029,53.8593,54.029,1700.0
2014-10-16 10:35:00,54.1,54.1,53.92,54.03,700.0,53.989,53.989,53.8094,53.9192,700.0
2014-10-16 10:40:00,54.11,54.11,53.97,53.99,1000.0,53.999,53.999,53.8593,53.8793,1000.0
2014-10-16 10:45:00,53.98,54.25,53.98,54.25,600.0,53.8693,54.1387,53.8693,54.1387,600.0
2014-10-16 10:50:00,54.28,54.42,54.18,54.42,2200.0,54.1687,54.3084,54.0689,54.3084,2200.0
2014-10-16 10:55:00,54.38,54.4,54.16,54.16,500.0,54.2685,54.2884,54.0489,54.0489,500.0
2014-10-16 11:00:00,54.17,54.17,53.92,54.11,1000.0,54.0589,54.0589,53.8094,53.999,1000.0
2014-10-16 11:05:00,54.0,54.12,54.0,54.03,1300.0,53.8893,54.009,53.8893,53.9192,1300.0
2014-10-16 11:10:00,54.15,54.18,54.03,54.03,800.0,54.0389,54.0689,53.9192,53.9192,800.0
2014-10-16 11:15:00,54.04,54.15,54.04,54.15,800.0,53.9292,54.0389,53.9292,54.0389,800.0
2014-10-16 11:20:00,54.21,54.21,54.05,54.05,3100.0,54.0988,54.0988,53.9391,53.9391,3100.0
2014-10-16 11:25:00,54.06,54.1,53.96,54.09,900.0,53.9491,53.989,53.8493,53.9791,900.0
2014-10-16 11:30:00,54.14,54.14,53.89,54.04,1300.0,54.029,54.029,53.7795,53.9292,1300.0
2014-10-16 11:35:00,54.04,54.06,53.89,54.01,1700.0,53.9292,53.9491,53.7795,53.8992,1700.0
2014-10-16 11:40:00,54.01,54.08,53.96,54.04,1400.0,53.8992,53.9691,53.8493,53.9292,1400.0
2014-10-16 11:45:00,54.03,54.03,53.85,53.99,1800.0,53.9192,53.9192,53.7396,53.8793,1800.0
2014-10-16 11:50:00,54.0,54.09,53.98,54.09,1700.0,53.8893,53.9791,53.8693,53.9791,1700.0
2014-10-16 11:55:00,54.11,54.11,53.99,54.05,5500.0,53.999,53.999,53.8793,53.9391,5500.0
2014-10-16 12:00:00,54.08,54.09,53.96,53.96,800.0,53.9691,53.9791,53.8493,53.8493,800.0
2014-10-16 12:05:00,53.97,54.06,53.97,54.05,500.0,53.8593,53.9491,53.8593,53.9391,500.0
2014-10-16 12:10:00,54.03,54.03,53.95,53.95,1200.0,53.9192,53.9192,53.8394,53.8394,1200.0
2014-10-16 12:15:00,53.96,53.96,53.9,53.9,1000.0,53.8493,53.8493,53.7895,53.7895,1000.0
2014-10-16 12:20:00,53.92,54.04,53.92,53.95,800.0,53.8094,53.9292,53.8094,53.8394,800.0
2014-10-16 12:25:00,53.97,54.03,53.96,53.97,1200.0,53.8593,53.9192,53.8493,53.8593,1200.0
2014-10-16 12:30:00,53.9,53.9,53.68,53.68,700.0,53.7895,53.7895,53.5699,53.5699,700.0
2014-10-16 12:35:00,53.85,54.04,53.79,54.04,1200.0,53.7396,53.9292,53.6797,53.9292,1200.0
2014-10-16 12:40:00,53.94,54.02,53.87,54.02,700.0,53.8294,53.9092,53.7595,53.9092,700.0
2014-10-16 12:45:00,54.02,54.02,54.01,54.01,600.0,53.9092,53.9092,53.8992,53.8992,600.0
2014-10-16 12:50:00,54.01,54.06,53.97,54.05,2100.0,53.8992,53.9491,53.8593,53.9391,2100.0
2014-10-16 12:55:00,54.09,54.09,54.05,54.06,600.0,53.9791,53.9791,53.9391,53.9491,600.0
2014-10-16 13:00:00,54.09,54.23,54.07,54.07,2600.0,53.9791,54.1188,53.9591,53.9591,2600.0
2014-10-16 13:05:00,54.09,54.1,54.08,54.08,1200.0,53.9791,53.989,53.9691,53.9691,1200.0
2014-10-16 13:10:00,54.01,54.06,54.01,54.05,800.0,53.8992,53.9491,53.8992,53.9391,800.0
2014-10-16 13:15:00,54.03,54.1,54.02,54.02,1300.0,53.9192,53.989,53.9092,53.9092,1300.0
2014-10-16 13:20:00,54.01,54.11,54.01,54.04,2300.0,53.8992,53.999,53.8992,53.9292,2300.0
2014-10-16 13:25:00,54.11,54.11,54.04,54.05,2200.0,53.999,53.999,53.9292,53.9391,2200.0
2014-10-16 13:30:00,54.01,54.05,53.87,53.89,3200.0,53.8992,53.9391,53.7595,53.7795,3200.0
2014-10-16 13:35:00,53.96,53.99,53.92,53.99,2200.0,53.8493,53.8793,53.8094,53.8793,2200.0
2014-10-16 13:40:00,53.99,53.99,53.88,53.88,900.0,53.8793,53.8793,53.7695,53.7695,900.0
2014-10-16 13:45:00,53.88,53.99,53.88,53.94,5000.0,53.7695,53.8793,53.7695,53.8294,5000.0
2014-10-16 13:50:00,53.93,53.94,53.92,53.94,1000.0,53.8194,53.8294,53.8094,53.8294,1000.0
2014-10-16 13:55:00,53.97,53.99,53.88,53.9,1400.0,53.8593,53.8793,53.7695,53.7895,1400.0
2014-10-16 14:00:00,53.92,53.92,53.9,53.9,300.0,53.8094,53.8094,53.7895,53.7895,300.0
2014-10-16 14:05:00,53.95,54.04,53.95,54.04,2900.0,53.8394,53.9292,53.8394,53.9292,2900.0
2014-10-16 14:10:00,54.0,54.01,54.0,54.01,300.0,53.8893,53.8992,53.8893,53.8992,300.0
2014-10-16 14:15:00,53.93,54.01,53.93,54.0,1000.0,53.8194,53.8992,53.8194,53.8893,1000.0
2014-10-16 14:20:00,53.99,54.01,53.86,54.01,1300.0,53.8793,53.8992,53.7495,53.8992,1300.0
2014-10-16 14:25:00,53.95,54.05,53.95,54.01,2300.0,53.8394,53.9391,53.8394,53.8992,2300.0
2014-10-16 14:30:00,54.04,54.13,54.04,54.05,1500.0,53.9292,54.019,53.9292,53.9391,1500.0
2014-10-16 14:35:00,54.07,54.09,54.03,54.06,800.0,53.9591,53.9791,53.9192,53.9491,800.0
2014-10-16 14:40:00,53.98,54.06,53.96,54.06,1000.0,53.8693,53.9491,53.8493,53.9491,1000.0
2014-10-16 14:45:00,54.0,54.1,53.98,54.05,2100.0,53.8893,53.989,53.8693,53.9391,2100.0
2014-10-16 14:50:00,54.03,54.09,54.0,54.05,1700.0,53.9192,53.9791,53.8893,53.9391,1700.0
2014-10-16 14:55:00,54.13,54.17,54.05,54.05,900.0,54.019,54.0589,53.9391,53.9391,900.0
2014-10-16 15:00:00,54.03,54.11,53.97,53.98,19200.0,53.9192,53.999,53.8593,53.8693,19200.0
2014-10-16 15:05:00,53.91,54.16,53.91,54.11,9600.0,53.7994,54.0489,53.7994,53.999,9600.0
2014-10-16 15:10:00,54.15,54.4,54.15,54.32,1300.0,54.0389,54.2884,54.0389,54.2086,1300.0
2014-10-16 15:15:00,54.34,54.41,54.24,54.24,2100.0,54.2286,54.2984,54.1288,54.1288,2100.0
2014-10-16 15:20:00,54.32,54.53,54.26,54.45,4200.0,54.2086,54.4182,54.1487,54.3383,4200.0
2014-10-16 15:25:00,54.46,54.54,54.45,54.51,3600.0,54.3483,54.4281,54.3383,54.3982,3600.0
2014-10-16 15:30:00,54.47,54.57,54.46,54.55,4300.0,54.3583,54.4581,54.3483,54.4381,4300.0
2014-10-16 15:35:00,54.59,54.63,54.42,54.42,3700.0,54.478,54.518,54.3084,54.3084,3700.0
2014-10-16 15:40:00,54.43,54.56,54.4,54.46,5700.0,54.3184,54.4481,54.2884,54.3483,5700.0
2014-10-16 15:45:00,54.56,54.64,54.49,54.52,5300.0,54.4481,54.5279,54.3782,54.4082,5300.0
2014-10-16 15:50:00,54.52,54.61,54.5,54.57,8000.0,54.4082,54.498,54.3882,54.4581,8000.0
2014-10-16 15:55:00,54.58,54.66,54.51,54.62,24000.0,54.4681,54.5479,54.3982,54.508,24000.0
2014-10-17 09:30:00,55.08,55.08,55.08,55.08,9300.0,54.967,54.967,54.967,54.967,9300.0
2014-10-17 09:35:00,54.89,54.89,54.86,54.86,600.0,54.7774,54.7774,54.7475,54.7475,600.0
2014-10-17 09:40:00,54.92,55.12,54.59,55.11,1100.0,54.8074,55.007,54.478,54.997,1100.0
2014-10-17 09:45:00,55.08,55.19,54.95,55.09,1200.0,54.967,55.0768,54.8373,54.977,1200.0
2014-10-17 09:50:00,55.05,55.12,55.05,55.12,1500.0,54.9371,55.007,54.9371,55.007,1500.0
2014-10-17 09:55:00,55.04,55.63,55.04,55.58,6800.0,54.9271,55.5159,54.9271,55.466,6800.0
2014-10-17 10:00:00,55.52,55.79,55.4,55.73,10600.0,55.4061,55.6756,55.2864,55.6157,10600.0
2014-10-17 10:05:00,55.73,55.88,55.31,55.88,7700.0,55.6157,55.7654,55.1966,55.7654,7700.0
2014-10-17 10:10:00,55.95,55.95,55.95,55.95,300.0,55.8353,55.8353,55.8353,55.8353,300.0
2014-10-17 10:15:00,55.87,56.28,55.8,55.9,12000.0,55.7554,56.1646,55.6856,55.7854,12000.0
2014-10-17 10:20:00,55.88,55.88,55.86,55.86,400.0,55.7654,55.7654,55.7454,55.7454,400.0
2014-10-17 10:25:00,55.73,55.73,55.72,55.72,400.0,55.6157,55.6157,55.6057,55.6057,400.0
2014-10-17 10:30:00,55.65,55.81,55.64,55.8,2400.0,55.5359,55.6955,55.5259,55.6856,2400.0
2014-10-17 10:35:00,55.79,55.81,55.71,55.71,700.0,55.6756,55.6955,55.5957,55.5957,700.0
2014-10-17 10:40:00,55.71,55.81,55.69,55.69,800.0,55.5957,55.6955,55.5758,55.5758,800.0
2014-10-17 10:45:00,55.62,55.86,55.62,55.71,1500.0,55.5059,55.7454,55.5059,55.5957,1500.0
2014-10-17 10:50:00,55.71,56.11,55.71,56.11,22100.0,55.5957,55.9949,55.5957,55.9949,22100.0
2014-10-17 10:55:00,56.11,56.54,56.0,56.09,24600.0,55.9949,56.424,55.8852,55.975,24600.0
2014-10-17 11:00:00,56.15,56.15,56.14,56.14,200.0,56.0348,56.0348,56.0249,56.0249,200.0
2014-10-17 11:05:00,56.14,56.15,56.0,56.03,5700.0,56.0249,56.0348,55.8852,55.9151,5700.0
2014-10-17 11:10:00,56.01,56.01,55.91,55.98,1000.0,55.8951,55.8951,55.7953,55.8652,1000.0
2014-10-17 11:15:00,55.94,55.94,55.73,55.87,3700.0,55.8253,55.8253,55.6157,55.7554,3700.0
2014-10-17 11:20:00,55.82,55.83,55.64,55.64,3700.0,55.7055,55.7155,55.5259,55.5259,3700.0
2014-10-17 11:25:00,55.56,55.56,55.56,55.56,300.0,55.4461,55.4461,55.4461,55.4461,300.0
2014-10-17 11:30:00,55.49,55.49,55.33,55.33,1000.0,55.3762,55.3762,55.2165,55.2165,1000.0
2014-10-17 11:35:00,55.33,55.33,55.33,55.33,0.0,55.2165,55.2165,55.2165,55.2165,0.0
2014-10-17 11:40:00,55.33,55.33,55.33,55.33,0.0,55.2165,55.2165,55.2165,55.2165,0.0
2014-10-17 11:45:00,55.52,55.57,55.51,55.57,300.0,55.4061,55.456,55.3962,55.456,300.0
2014-10-17 11:50:00,55.57,55.57,55.57,55.57,0.0,55.456,55.456,55.456,55.456,0.0
2014-10-17 11:55:00,55.61,55.61,55.22,55.45,3400.0,55.4959,55.4959,55.1067,55.3363,3400.0
2014-10-17 12:00:00,55.45,55.45,55.25,55.25,1600.0,55.3363,55.3363,55.1367,55.1367,1600.0
2014-10-17 12:05:00,55.26,55.35,55.08,55.08,2700.0,55.1467,55.2365,54.967,54.967,2700.0
2014-10-17 12:10:00,55.05,55.05,55.0,55.0,900.0,54.9371,54.9371,54.8872,54.8872,900.0
2014-10-17 12:15:00,55.01,55.01,55.0,55.0,400.0,54.8972,54.8972,54.8872,54.8872,400.0
2014-10-17 12:20:00,55.0,55.0,55.0,55.0,0.0,54.8872,54.8872,54.8872,54.8872,0.0
2014-10-17 12:25:00,54.94,54.99,54.79,54.79,4200.0,54.8273,54.8772,54.6776,54.6776,4200.0
2014-10-17 12:30:00,54.79,54.84,54.69,54.74,2600.0,54.6776,54.7275,54.5778,54.6277,2600.0
2014-10-17 12:35:00,54.8,54.8,54.66,54.67,1000.0,54.6876,54.6876,54.5479,54.5579,1000.0
2014-10-17 12:40:00,54.68,54.7,54.47,54.47,3000.0,54.5679,54.5878,54.3583,54.3583,3000.0
2014-10-17 12:45:00,54.46,54.69,54.46,54.51,3900.0,54.3483,54.5778,54.3483,54.3982,3900.0
2014-10-17 12:50:00,54.54,54.54,54.36,54.49,1800.0,54.4281,54.4281,54.2485,54.3782,1800.0
2014-10-17 12:55:00,54.54,54.54,54.39,54.39,4600.0,54.4281,54.4281,54.2785,54.2785,4600.0
2014-10-17 13:00:00,54.41,54.46,54.4,54.4,2200.0,54.2984,54.3483,54.2884,54.2884,2200.0
2014-10-17 13:05:00,54.4,54.43,54.38,54.38,1700.0,54.2884,54.3184,54.2685,54.2685,1700.0
2014-10-17 13:10:00,54.35,54.4,54.34,54.4,900.0,54.2385,54.2884,54.2286,54.2884,900.0
2014-10-17 13:15:00,54.38,54.38,54.38,54.38,100.0,54.2685,54.2685,54.2685,54.2685,100.0
2014-10-17 13:20:00,54.37,54.43,54.36,54.36,1200.0,54.2585,54.3184,54.2485,54.2485,1200.0
2014-10-17 13:25:00,54.35,54.43,54.34,54.34,1700.0,54.2385,54.3184,54.2286,54.2286,1700.0
2014-10-17 13:30:00,54.38,54.38,54.38,54.38,200.0,54.2685,54.2685,54.2685,54.2685,200.0
2014-10-17 13:35:00,54.47,54.57,54.44,54.47,2400.0,54.3583,54.4581,54.3283,54.3583,2400.0
2014-10-17 13:40:00,54.52,54.56,54.41,54.54,1400.0,54.4082,54.4481,54.2984,54.4281,1400.0
2014-10-17 13:45:00,54.53,54.53,54.4,54.4,3300.0,54.4182,54.4182,54.2884,54.2884,3300.0
2014-10-17 13:50:00,54.41,54.49,54.41,54.47,1600.0,54.2984,54.3782,54.2984,54.3583,1600.0
2014-10-17 13:55:00,54.4,54.4,54.29,54.35,2300.0,54.2884,54.2884,54.1787,54.2385,2300.0
2014-10-17 14:00:00,54.38,54.39,54.35,54.35,600.0,54.2685,54.2785,54.2385,54.2385,600.0
2014-10-17 14:05:00,54.41,54.41,54.29,54.29,2000.0,54.2984,54.2984,54.1787,54.1787,2000.0
2014-10-17 14:10:00,54.25,54.38,54.25,54.34,700.0,54.1387,54.2685,54.1387,54.2286,700.0
2014-10-17 14:15:00,54.35,54.4,54.32,54.32,1800.0,54.2385,54.2884,54.2086,54.2086,1800.0
2014-10-17 14:20:00,54.36,54.4,54.29,54.3,1100.0,54.2485,54.2884,54.1787,54.1886,1100.0
2014-10-17 14:25:00,54.31,54.33,54.21,54.3,800.0,54.1986,54.2186,54.0988,54.1886,800.0
2014-10-17 14:30:00,54.34,54.49,54.34,54.49,600.0,54.2286,54.3782,54.2286,54.3782,600.0
2014-10-17 14:35:00,54.48,54.48,54.43,54.43,700.0,54.3683,54.3683,54.3184,54.3184,700.0
2014-10-17 14:40:00,54.51,54.58,54.51,54.58,400.0,54.3982,54.4681,54.3982,54.4681,400.0
2014-10-17 14:45:00,54.57,54.61,54.54,54.58,900.0,54.4581,54.498,54.4281,54.4681,900.0
2014-10-17 14:50:00,54.58,54.63,54.57,54.62,900.0,54.4681,54.518,54.4581,54.508,900.0
2014-10-17 14:55:00,54.6,54.63,54.53,54.53,900.0,54.488,54.518,54.4182,54.4182,900.0
2014-10-17 15:00:00,54.58,54.58,54.44,54.49,1000.0,54.4681,54.4681,54.3283,54.3782,1000.0
2014-10-17 15:05:00,54.46,54.61,54.46,54.61,900.0,54.3483,54.498,54.3483,54.498,900.0
2014-10-17 15:10:00,54.53,54.72,54.52,54.72,1300.0,54.4182,54.6078,54.4082,54.6078,1300.0
2014-10-17 15:15:00,54.68,54.68,54.68,54.68,300.0,54.5679,54.5679,54.5679,54.5679,300.0
2014-10-17 15:20:00,54.72,54.78,54.69,54.74,1400.0,54.6078,54.6677,54.5778,54.6277,1400.0
2014-10-17 15:25:00,54.74,54.78,54.71,54.78,2100.0,54.6277,54.6677,54.5978,54.6677,2100.0
2014-10-17 15:30:00,54.74,54.81,54.74,54.78,1100.0,54.6277,54.6976,54.6277,54.6677,1100.0
2014-10-17 15:35:00,54.77,54.77,54.69,54.74,2000.0,54.6577,54.6577,54.5778,54.6277,2000.0
2014-10-17 15:40:00,54.74,54.87,54.74,54.86,1000.0,54.6277,54.7575,54.6277,54.7475,1000.0
2014-10-17 15:45:00,54.85,54.86,54.64,54.77,6800.0,54.7375,54.7475,54.5279,54.6577,6800.0
2014-10-17 15:50:00,54.75,54.83,54.68,54.81,3200.0,54.6377,54.7175,54.5679,54.6976,3200.0
2014-10-17 15:55:00,54.75,54.75,54.58,54.62,11300.0,54.6377,54.6377,54.4681,54.508,11300.0
2014-10-20 09:30:00,54.37,54.66,54.37,54.49,900.0,54.2585,54.5479,54.2585,54.3782,900.0
2014-10-20 09:35:00,54.92,54.92,54.92,54.92,200.0,54.8074,54.8074,54.8074,54.8074,200.0
2014-10-20 09:40:00,54.97,55.27,54.97,55.12,1300.0,54.8573,55.1566,54.8573,55.007,1300.0
2014-10-20 09:45:00,55.12,55.22,54.86,55.04,3200.0,55.007,55.1067,54.7475,54.9271,3200.0
2014-10-20 09:50:00,55.03,55.03,54.91,54.99,2600.0,54.9171,54.9171,54.7974,54.8772,2600.0
2014-10-20 09:55:00,54.76,54.97,54.76,54.97,1400.0,54.6477,54.8573,54.6477,54.8573,1400.0
2014-10-20 10:00:00,55.02,55.02,54.9,54.99,500.0,54.9072,54.9072,54.7874,54.8772,500.0
2014-10-20 10:05:00,54.99,54.99,54.99,54.99,0.0,54.8772,54.8772,54.8772,54.8772,0.0
2014-10-20 10:10:00,54.91,54.91,54.91,54.91,100.0,54.7974,54.7974,54.7974,54.7974,100.0
2014-10-20 10:15:00,54.96,54.96,54.96,54.96,300.0,54.8473,54.8473,54.8473,54.8473,300.0
2014-10-20 10:20:00,55.12,55.12,55.05,55.05,200.0,55.007,55.007,54.9371,54.9371,200.0
2014-10-20 10:25:00,55.14,55.14,55.14,55.14,100.0,55.0269,55.0269,55.0269,55.0269,100.0
2014-10-20 10:30:00,55.22,55.22,55.03,55.03,600.0,55.1067,55.1067,54.9171,54.9171,600.0
2014-10-20 10:35:00,55.09,55.09,55.09,55.09,100.0,54.977,54.977,54.977,54.977,100.0
2014-10-20 10:40:00,55.14,55.41,55.14,55.41,900.0,55.0269,55.2964,55.0269,55.2964,900.0
2014-10-20 10:45:00,55.28,55.28,55.23,55.23,400.0,55.1666,55.1666,55.1167,55.1167,400.0
2014-10-20 10:50:00,55.18,55.18,55.14,55.14,300.0,55.0668,55.0668,55.0269,55.0269,300.0
2014-10-20 10:55:00,55.16,55.26,55.16,55.2,900.0,55.0469,55.1467,55.0469,55.0868,900.0
2014-10-20 11:00:00,55.14,55.2,55.14,55.18,400.0,55.0269,55.0868,55.0269,55.0668,400.0
2014-10-20 11:05:00,55.22,55.26,55.22,55.26,400.0,55.1067,55.1467,55.1067,55.1467,400.0
2014-10-20 11:10:00,55.29,55.29,55.29,55.29,100.0,55.1766,55.1766,55.1766,55.1766,100.0
2014-10-20 11:15:00,55.28,55.35,55.28,55.35,600.0,55.1666,55.2365,55.1666,55.2365,600.0
2014-10-20 11:20:00,55.35,55.49,55.32,55.48,800.0,55.2365,55.3762,55.2065,55.3662,800.0
2014-10-20 11:25:00,55.44,55.46,55.44,55.46,700.0,55.3263,55.3463,55.3263,55.3463,700.0
2014-10-20 11:30:00,55.46,55.46,55.46,55.46,0.0,55.3463,55.3463,55.3463,55.3463,0.0
2014-10-20 11:35:00,55.47,55.47,55.47,55.47,100.0,55.3562,55.3562,55.3562,55.3562,100.0
2014-10-20 11:40:00,55.42,55.48,55.42,55.48,300.0,55.3063,55.3662,55.3063,55.3662,300.0
2014-10-20 11:45:00,55.48,55.48,55.48,55.48,0.0,55.3662,55.3662,55.3662,55.3662,0.0
2014-10-20 11:50:00,55.57,55.57,55.52,55.53,500.0,55.456,55.456,55.4061,55.4161,500.0
2014-10-20 11:55:00,55.38,55.49,55.38,55.49,2500.0,55.2664,55.3762,55.2664,55.3762,2500.0
2014-10-20 12:00:00,55.44,55.46,55.35,55.38,1200.0,55.3263,55.3463,55.2365,55.2664,1200.0
2014-10-20 12:05:00,55.36,55.39,55.28,55.28,1400.0,55.2465,55.2764,55.1666,55.1666,1400.0
2014-10-20 12:10:00,55.28,55.29,55.28,55.29,200.0,55.1666,55.1766,55.1666,55.1766,200.0
2014-10-20 12:15:00,55.29,55.29,55.29,55.29,100.0,55.1766,55.1766,55.1766,55.1766,100.0
2014-10-20 12:20:00,55.24,55.28,55.2,55.28,1200.0,55.1267,55.1666,55.0868,55.1666,1200.0
2014-10-20 12:25:00,55.29,55.33,55.29,55.3,1000.0,55.1766,55.2165,55.1766,55.1866,1000.0
2014-10-20 12:30:00,55.25,55.32,55.16,55.32,1800.0,55.1367,55.2065,55.0469,55.2065,1800.0
2014-10-20 12:35:00,55.32,55.32,55.32,55.32,0.0,55.2065,55.2065,55.2065,55.2065,0.0
2014-10-20 12:40:00,55.3,55.33,55.26,55.33,1700.0,55.1866,55.2165,55.1467,55.2165,1700.0
2014-10-20 12:45:00,55.24,55.24,55.24,55.24,100.0,55.1267,55.1267,55.1267,55.1267,100.0
2014-10-20 12:50:00,55.24,55.24,55.24,55.24,100.0,55.1267,55.1267,55.1267,55.1267,100.0
2014-10-20 12:55:00,55.28,55.28,55.24,55.24,500.0,55.1666,55.1666,55.1267,55.1267,500.0
2014-10-20 13:00:00,55.25,55.26,55.25,55.26,200.0,55.1367,55.1467,55.1367,55.1467,200.0
2014-10-20 13:05:00,55.28,55.37,55.28,55.37,700.0,55.1666,55.2564,55.1666,55.2564,700.0
2014-10-20 13:10:00,55.39,55.41,55.37,55.37,700.0,55.2764,55.2964,55.2564,55.2564,700.0
2014-10-20 13:15:00,55.33,55.48,55.33,55.44,4900.0,55.2165,55.3662,55.2165,55.3263,4900.0
2014-10-20 13:20:00,55.42,55.43,55.42,55.42,400.0,55.3063,55.3163,55.3063,55.3063,400.0
2014-10-20 13:25:00,55.45,55.51,55.45,55.51,400.0,55.3363,55.3962,55.3363,55.3962,400.0
2014-10-20 13:30:00,55.46,55.46,55.42,55.43,400.0,55.3463,55.3463,55.3063,55.3163,400.0
2014-10-20 13:35:00,55.51,55.54,55.43,55.43,500.0,55.3962,55.4261,55.3163,55.3163,500.0
2014-10-20 13:40:00,55.5,55.5,55.48,55.48,400.0,55.3862,55.3862,55.3662,55.3662,400.0
2014-10-20 13:45:00,55.48,55.53,55.41,55.41,2300.0,55.3662,55.4161,55.2964,55.2964,2300.0
2014-10-20 13:50:00,55.4,55.4,55.4,55.4,100.0,55.2864,55.2864,55.2864,55.2864,100.0
2014-10-20 13:55:00,55.44,55.53,55.44,55.53,500.0,55.3263,55.4161,55.3263,55.4161,500.0
2014-10-20 14:00:00,55.54,55.56,55.53,55.54,1300.0,55.4261,55.4461,55.4161,55.4261,1300.0
2014-10-20 14:05:00,55.54,55.54,55.54,55.54,0.0,55.4261,55.4261,55.4261,55.4261,0.0
2014-10-20 14:10:00,55.57,55.58,55.54,55.58,400.0,55.456,55.466,55.4261,55.466,400.0
2014-10-20 14:15:00,55.62,55.62,55.55,55.55,600.0,55.5059,55.5059,55.4361,55.4361,600.0
2014-10-20 14:20:00,55.57,55.6,55.57,55.6,600.0,55.456,55.486,55.456,55.486,600.0
2014-10-20 14:25:00,55.56,55.62,55.56,55.59,600.0,55.4461,55.5059,55.4461,55.476,600.0
2014-10-20 14:30:00,55.56,55.59,55.54,55.59,900.0,55.4461,55.476,55.4261,55.476,900.0
2014-10-20 14:35:00,55.59,55.59,55.59,55.59,0.0,55.476,55.476,55.476,55.476,0.0
2014-10-20 14:40:00,55.59,55.63,55.59,55.61,1700.0,55.476,55.5159,55.476,55.4959,1700.0
2014-10-20 14:45:00,55.53,55.59,55.53,55.59,800.0,55.4161,55.476,55.4161,55.476,800.0
2014-10-20 14:50:00,55.55,55.55,55.5,55.52,700.0,55.4361,55.4361,55.3862,55.4061,700.0
2014-10-20 14:55:00,55.56,55.59,55.56,55.57,900.0,55.4461,55.476,55.4461,55.456,900.0
2014-10-20 15:00:00,55.61,55.67,55.6,55.67,900.0,55.4959,55.5558,55.486,55.5558,900.0
2014-10-20 15:05:00,55.72,55.75,55.69,55.74,600.0,55.6057,55.6357,55.5758,55.6257,600.0
2014-10-20 15:10:00,55.74,55.74,55.74,55.74,700.0,55.6257,55.6257,55.6257,55.6257,700.0
2014-10-20 15:15:00,55.79,55.8,55.77,55.77,700.0,55.6756,55.6856,55.6556,55.6556,700.0
2014-10-20 15:20:00,55.81,55.81,55.79,55.79,600.0,55.6955,55.6955,55.6756,55.6756,600.0
2014-10-20 15:25:00,55.77,55.88,55.77,55.88,1300.0,55.6556,55.7654,55.6556,55.7654,1300.0
2014-10-20 15:30:00,55.82,55.86,55.78,55.85,800.0,55.7055,55.7454,55.6656,55.7355,800.0
2014-10-20 15:35:00,55.85,55.88,55.81,55.87,1400.0,55.7355,55.7654,55.6955,55.7554,1400.0
2014-10-20 15:40:00,55.93,55.94,55.85,55.85,800.0,55.8153,55.8253,55.7355,55.7355,800.0
2014-10-20 15:45:00,55.93,55.96,55.91,55.96,1800.0,55.8153,55.8452,55.7953,55.8452,1800.0
2014-10-20 15:50:00,55.96,56.0,55.92,56.0,5100.0,55.8452,55.8852,55.8053,55.8852,5100.0
2014-10-20 15:55:00,55.99,56.15,55.99,56.13,11400.0,55.8752,56.0348,55.8752,56.0149,11400.0
2014-10-21 09:30:00,56.5,56.74,56.5,56.74,1700.0,56.3841,56.6236,56.3841,56.6236,1700.0
2014-10-21 09:35:00,56.93,56.94,56.93,56.94,200.0,56.8132,56.8232,56.8132,56.8232,200.0
2014-10-21 09:40:00,56.89,57.07,56.85,56.85,400.0,56.7733,56.953,56.7334,56.7334,400.0
2014-10-21 09:45:00,56.74,56.75,56.74,56.75,500.0,56.6236,56.6336,56.6236,56.6336,500.0
2014-10-21 09:50:00,56.76,56.76,56.74,56.74,200.0,56.6436,56.6436,56.6236,56.6236,200.0
2014-10-21 09:55:00,56.54,56.54,56.54,56.54,100.0,56.424,56.424,56.424,56.424,100.0
2014-10-21 10:00:00,56.6,56.6,56.46,56.46,200.0,56.4839,56.4839,56.3442,56.3442,200.0
2014-10-21 10:05:00,56.52,56.65,56.51,56.65,1200.0,56.4041,56.5338,56.3941,56.5338,1200.0
2014-10-21 10:10:00,56.64,56.8,56.64,56.8,900.0,56.5238,56.6835,56.5238,56.6835,900.0
2014-10-21 10:15:00,56.82,56.82,56.82,56.82,200.0,56.7035,56.7035,56.7035,56.7035,200.0
2014-10-21 10:20:00,56.7,56.76,56.64,56.65,1200.0,56.5837,56.6436,56.5238,56.5338,1200.0
2014-10-21 10:25:00,56.76,56.83,56.66,56.83,600.0,56.6436,56.7134,56.5438,56.7134,600.0
2014-10-21 10:30:00,56.83,56.83,56.75,56.83,600.0,56.7134,56.7134,56.6336,56.7134,600.0
2014-10-21 10:35:00,56.75,56.81,56.63,56.81,4900.0,56.6336,56.6935,56.5139,56.6935,4900.0
2014-10-21 10:40:00,56.82,56.83,56.78,56.79,900.0,56.7035,56.7134,56.6636,56.6735,900.0
2014-10-21 10:45:00,56.84,56.93,56.84,56.93,1200.0,56.7234,56.8132,56.7234,56.8132,1200.0
2014-10-21 10:50:00,56.87,56.91,56.84,56.85,600.0,56.7534,56.7933,56.7234,56.7334,600.0
2014-10-21 10:55:00,56.85,56.88,56.81,56.81,900.0,56.7334,56.7633,56.6935,56.6935,900.0
2014-10-21 11:00:00,56.81,56.89,56.81,56.89,400.0,56.6935,56.7733,56.6935,56.7733,400.0
2014-10-21 11:05:00,56.86,57.05,56.86,57.05,900.0,56.7434,56.933,56.7434,56.933,900.0
2014-10-21 11:10:00,57.05,57.05,57.05,57.05,0.0,56.933,56.933,56.933,56.933,0.0
2014-10-21 11:15:00,56.95,56.95,56.91,56.93,400.0,56.8332,56.8332,56.7933,56.8132,400.0
2014-10-21 11:20:00,57.0,57.07,56.96,56.97,2600.0,56.8831,56.953,56.8432,56.8532,2600.0
2014-10-21 11:25:00,57.0,57.25,56.98,57.25,5900.0,56.8831,57.1326,56.8631,57.1326,5900.0
2014-10-21 11:30:00,57.33,57.4,57.28,57.4,400.0,57.2124,57.2823,57.1625,57.2823,400.0
2014-10-21 11:35:00,57.38,57.38,57.27,57.28,800.0,57.2623,57.2623,57.1525,57.1625,800.0
2014-10-21 11:40:00,57.28,57.33,57.28,57.29,900.0,57.1625,57.2124,57.1625,57.1725,900.0
2014-10-21 11:45:00,57.21,57.21,57.21,57.21,200.0,57.0927,57.0927,57.0927,57.0927,200.0
2014-10-21 11:50:00,57.07,57.23,57.07,57.17,1300.0,56.953,57.1126,56.953,57.0528,1300.0
2014-10-21 11:55:00,57.13,57.17,57.13,57.17,200.0,57.0128,57.0528,57.0128,57.0528,200.0
2014-10-21 12:00:00,57.15,57.15,57.07,57.12,400.0,57.0328,57.0328,56.953,57.0029,400.0
2014-10-21 12:05:00,57.07,57.08,57.03,57.03,400.0,56.953,56.9629,56.913,56.913,400.0
2014-10-21 12:10:00,57.06,57.08,57.0,57.01,1000.0,56.943,56.9629,56.8831,56.8931,1000.0
2014-10-21 12:15:00,57.09,57.09,57.03,57.03,700.0,56.9729,56.9729,56.913,56.913,700.0
2014-10-21 12:20:00,57.01,57.04,56.98,57.0,600.0,56.8931,56.923,56.8631,56.8831,600.0
2014-10-21 12:25:00,56.98,56.98,56.8,56.8,800.0,56.8631,56.8631,56.6835,56.6835,800.0
2014-10-21 12:30:00,56.82,56.88,56.82,56.88,700.0,56.7035,56.7633,56.7035,56.7633,700.0
2014-10-21 12:35:00,56.82,56.82,56.82,56.82,100.0,56.7035,56.7035,56.7035,56.7035,100.0
2014-10-21 12:40:00,56.82,56.82,56.82,56.82,100.0,56.7035,56.7035,56.7035,56.7035,100.0
2014-10-21 12:45:00,56.87,56.87,56.82,56.83,1200.0,56.7534,56.7534,56.7035,56.7134,1200.0
2014-10-21 12:50:00,56.83,56.83,56.83,56.83,0.0,56.7134,56.7134,56.7134,56.7134,0.0
2014-10-21 12:55:00,56.74,56.83,56.74,56.78,500.0,56.6236,56.7134,56.6236,56.6636,500.0
2014-10-21 13:00:00,56.81,56.81,56.81,56.81,100.0,56.6935,56.6935,56.6935,56.6935,100.0
2014-10-21 13:05:00,56.8,56.82,56.8,56.82,400.0,56.6835,56.7035,56.6835,56.7035,400.0
2014-10-21 13:10:00,56.82,56.82,56.82,56.82,0.0,56.7035,56.7035,56.7035,56.7035,0.0
2014-10-21 13:15:00,56.8,56.89,56.8,56.89,1300.0,56.6835,56.7733,56.6835,56.7733,1300.0
2014-10-21 13:20:00,56.81,56.81,56.81,56.81,100.0,56.6935,56.6935,56.6935,56.6935,100.0
2014-10-21 13:25:00,56.88,57.0,56.85,56.93,2300.0,56.7633,56.8831,56.7334,56.8132,2300.0
2014-10-21 13:30:00,56.92,57.01,56.89,56.98,1000.0,56.8033,56.8931,56.7733,56.8631,1000.0
2014-10-21 13:35:00,56.98,56.98,56.98,56.98,0.0,56.8631,56.8631,56.8631,56.8631,0.0
2014-10-21 13:40:00,57.16,57.16,57.16,57.16,100.0,57.0428,57.0428,57.0428,57.0428,100.0
2014-10-21 13:45:00,57.16,57.16,57.16,57.16,0.0,57.0428,57.0428,57.0428,57.0428,0.0
2014-10-21 13:50:00,57.11,57.11,57.0,57.0,1300.0,56.9929,56.9929,56.8831,56.8831,1300.0
2014-10-21 13:55:00,57.0,57.01,56.98,56.98,1200.0,56.8831,56.8931,56.8631,56.8631,1200.0
2014-10-21 14:00:00,57.05,57.05,57.05,57.05,100.0,56.933,56.933,56.933,56.933,100.0
2014-10-21 14:05:00,57.06,57.06,57.06,57.06,300.0,56.943,56.943,56.943,56.943,300.0
2014-10-21 14:10:00,57.09,57.09,57.09,57.09,100.0,56.9729,56.9729,56.9729,56.9729,100.0
2014-10-21 14:15:00,57.02,57.11,57.02,57.11,700.0,56.9031,56.9929,56.9031,56.9929,700.0
2014-10-21 14:20:00,57.07,57.1,57.07,57.1,300.0,56.953,56.9829,56.953,56.9829,300.0
2014-10-21 14:25:00,57.1,57.12,57.1,57.12,300.0,56.9829,57.0029,56.9829,57.0029,300.0
2014-10-21 14:30:00,57.14,57.15,57.09,57.15,1100.0,57.0228,57.0328,56.9729,57.0328,1100.0
2014-10-21 14:35:00,57.11,57.17,57.08,57.17,800.0,56.9929,57.0528,56.9629,57.0528,800.0
2014-10-21 14:40:00,57.18,57.18,57.12,57.12,500.0,57.0627,57.0627,57.0029,57.0029,500.0
2014-10-21 14:45:00,57.11,57.13,57.05,57.05,600.0,56.9929,57.0128,56.933,56.933,600.0
2014-10-21 14:50:00,57.09,57.12,57.08,57.08,800.0,56.9729,57.0029,56.9629,56.9629,800.0
2014-10-21 14:55:00,57.1,57.11,57.09,57.09,500.0,56.9829,56.9929,56.9729,56.9729,500.0
2014-10-21 15:00:00,57.11,57.18,57.11,57.13,900.0,56.9929,57.0627,56.9929,57.0128,900.0
2014-10-21 15:05:00,57.13,57.13,57.13,57.13,0.0,57.0128,57.0128,57.0128,57.0128,0.0
2014-10-21 15:10:00,57.13,57.26,57.13,57.26,900.0,57.0128,57.1426,57.0128,57.1426,900.0
2014-10-21 15:15:00,57.2,57.24,57.2,57.22,600.0,57.0827,57.1226,57.0827,57.1026,600.0
2014-10-21 15:20:00,57.26,57.3,57.22,57.3,1000.0,57.1426,57.1825,57.1026,57.1825,1000.0
2014-10-21 15:25:00,57.29,57.32,57.26,57.32,1400.0,57.1725,57.2024,57.1426,57.2024,1400.0
2014-10-21 15:30:00,57.26,57.27,57.16,57.16,2000.0,57.1426,57.1525,57.0428,57.0428,2000.0
2014-10-21 15:35:00,57.2,57.21,57.18,57.18,900.0,57.0827,57.0927,57.0627,57.0627,900.0
2014-10-21 15:40:00,57.19,57.2,57.14,57.2,1400.0,57.0727,57.0827,57.0228,57.0827,1400.0
2014-10-21 15:45:00,57.21,57.22,57.16,57.17,3000.0,57.0927,57.1026,57.0428,57.0528,3000.0
2014-10-21 15:50:00,57.17,57.18,57.11,57.16,5900.0,57.0528,57.0627,56.9929,57.0428,5900.0
2014-10-21 15:55:00,57.15,57.23,57.13,57.23,5600.0,57.0328,57.1126,57.0128,57.1126,5600.0
2014-10-22 09:30:00,57.54,57.54,57.25,57.46,3500.0,57.422,57.422,57.1326,57.3422,3500.0
2014-10-22 09:35:00,57.46,57.46,57.46,57.46,100.0,57.3422,57.3422,57.3422,57.3422,100.0
2014-10-22 09:40:00,57.26,57.26,57.26,57.26,100.0,57.1426,57.1426,57.1426,57.1426,100.0
2014-10-22 09:45:00,57.26,57.26,57.26,57.26,0.0,57.1426,57.1426,57.1426,57.1426,0.0
2014-10-22 09:50:00,57.58,57.58,57.54,57.54,400.0,57.4619,57.4619,57.422,57.422,400.0
2014-10-22 09:55:00,57.54,57.54,57.54,57.54,0.0,57.422,57.422,57.422,57.422,0.0
2014-10-22 10:00:00,57.33,57.34,57.33,57.34,300.0,57.2124,57.2224,57.2124,57.2224,300.0
2014-10-22 10:05:00,57.16,57.25,57.15,57.25,400.0,57.0428,57.1326,57.0328,57.1326,400.0
2014-10-22 10:10:00,57.2,57.2,57.03,57.03,800.0,57.0827,57.0827,56.913,56.913,800.0
2014-10-22 10:15:00,57.12,57.12,57.01,57.01,300.0,57.0029,57.0029,56.8931,56.8931,300.0
2014-10-22 10:20:00,57.1,57.1,57.09,57.09,300.0,56.9829,56.9829,56.9729,56.9729,300.0
2014-10-22 10:25:00,57.2,57.42,57.16,57.16,1900.0,57.0827,57.3022,57.0428,57.0428,1900.0
2014-10-22 10:30:00,57.27,57.28,57.27,57.28,200.0,57.1525,57.1625,57.1525,57.1625,200.0
2014-10-22 10:35:00,57.27,57.27,57.25,57.25,700.0,57.1525,57.1525,57.1326,57.1326,700.0
2014-10-22 10:40:00,57.23,57.23,57.23,57.23,100.0,57.1126,57.1126,57.1126,57.1126,100.0
2014-10-22 10:45:00,57.2,57.2,57.2,57.2,100.0,57.0827,57.0827,57.0827,57.0827,100.0
2014-10-22 10:50:00,57.19,57.21,57.11,57.11,700.0,57.0727,57.0927,56.9929,56.9929,700.0
2014-10-22 10:55:00,57.15,57.15,57.15,57.15,300.0,57.0328,57.0328,57.0328,57.0328,300.0
2014-10-22 11:00:00,57.15,57.15,57.15,57.15,0.0,57.0328,57.0328,57.0328,57.0328,0.0
2014-10-22 11:05:00,57.15,57.15,57.15,57.15,0.0,57.0328,57.0328,57.0328,57.0328,0.0
2014-10-22 11:10:00,57.23,57.23,57.21,57.21,200.0,57.1126,57.1126,57.0927,57.0927,200.0
2014-10-22 11:15:00,57.22,57.22,57.16,57.21,800.0,57.1026,57.1026,57.0428,57.0927,800.0
2014-10-22 11:20:00,57.21,57.21,57.21,57.21,0.0,57.0927,57.0927,57.0927,57.0927,0.0
2014-10-22 11:25:00,57.19,57.19,57.19,57.19,100.0,57.0727,57.0727,57.0727,57.0727,100.0
2014-10-22 11:30:00,57.13,57.16,57.12,57.16,700.0,57.0128,57.0428,57.0029,57.0428,700.0
2014-10-22 11:35:00,57.27,57.27,57.27,57.27,300.0,57.1525,57.1525,57.1525,57.1525,300.0
2014-10-22 11:40:00,57.31,57.31,57.22,57.22,200.0,57.1925,57.1925,57.1026,57.1026,200.0
2014-10-22 11:45:00,57.19,57.19,57.19,57.19,100.0,57.0727,57.0727,57.0727,57.0727,100.0
2014-10-22 11:50:00,57.15,57.15,57.15,57.15,200.0,57.0328,57.0328,57.0328,57.0328,200.0
2014-10-22 11:55:00,57.17,57.19,57.12,57.12,600.0,57.0528,57.0727,57.0029,57.0029,600.0
2014-10-22 12:00:00,57.11,57.11,57.11,57.11,100.0,56.9929,56.9929,56.9929,56.9929,100.0
2014-10-22 12:05:00,57.08,57.08,57.03,57.03,400.0,56.9629,56.9629,56.913,56.913,400.0
2014-10-22 12:10:00,57.03,57.03,56.96,56.96,600.0,56.913,56.913,56.8432,56.8432,600.0
2014-10-22 12:15:00,56.95,56.95,56.91,56.91,400.0,56.8332,56.8332,56.7933,56.7933,400.0
2014-10-22 12:20:00,56.95,56.96,56.95,56.96,200.0,56.8332,56.8432,56.8332,56.8432,200.0
2014-10-22 12:25:00,56.96,56.96,56.96,56.96,0.0,56.8432,56.8432,56.8432,56.8432,0.0
2014-10-22 12:30:00,56.96,56.96,56.96,56.96,0.0,56.8432,56.8432,56.8432,56.8432,0.0
2014-10-22 12:35:00,57.0,57.0,56.88,56.88,800.0,56.8831,56.8831,56.7633,56.7633,800.0
2014-10-22 12:40:00,56.84,56.86,56.84,56.84,400.0,56.7234,56.7434,56.7234,56.7234,400.0
2014-10-22 12:45:00,56.84,56.84,56.71,56.71,200.0,56.7234,56.7234,56.5937,56.5937,200.0
2014-10-22 12:50:00,56.74,56.76,56.74,56.75,400.0,56.6236,56.6436,56.6236,56.6336,400.0
2014-10-22 12:55:00,56.78,56.81,56.78,56.81,300.0,56.6636,56.6935,56.6636,56.6935,300.0
2014-10-22 13:00:00,56.81,56.81,56.81,56.81,0.0,56.6935,56.6935,56.6935,56.6935,0.0
2014-10-22 13:05:00,57.0,57.01,57.0,57.01,200.0,56.8831,56.8931,56.8831,56.8931,200.0
2014-10-22 13:10:00,56.92,56.98,56.92,56.98,200.0,56.8033,56.8631,56.8033,56.8631,200.0
2014-10-22 13:15:00,57.02,57.02,56.88,56.95,1600.0,56.9031,56.9031,56.7633,56.8332,1600.0
2014-10-22 13:20:00,56.91,56.91,56.82,56.9,800.0,56.7933,56.7933,56.7035,56.7833,800.0
2014-10-22 13:25:00,56.77,56.77,56.76,56.76,300.0,56.6536,56.6536,56.6436,56.6436,300.0
2014-10-22 13:30:00,56.71,56.73,56.69,56.7,700.0,56.5937,56.6137,56.5737,56.5837,700.0
2014-10-22 13:35:00,56.72,56.78,56.71,56.78,400.0,56.6037,56.6636,56.5937,56.6636,400.0
2014-10-22 13:40:00,56.81,56.88,56.81,56.88,300.0,56.6935,56.7633,56.6935,56.7633,300.0
2014-10-22 13:45:00,56.81,56.82,56.79,56.79,600.0,56.6935,56.7035,56.6735,56.6735,600.0
2014-10-22 13:50:00,56.78,56.78,56.78,56.78,100.0,56.6636,56.6636,56.6636,56.6636,100.0
2014-10-22 13:55:00,56.78,56.78,56.78,56.78,0.0,56.6636,56.6636,56.6636,56.6636,0.0
2014-10-22 14:00:00,56.78,56.78,56.71,56.72,800.0,56.6636,56.6636,56.5937,56.6037,800.0
2014-10-22 14:05:00,56.75,56.79,56.75,56.78,400.0,56.6336,56.6735,56.6336,56.6636,400.0
2014-10-22 14:10:00,56.83,56.83,56.8,56.8,300.0,56.7134,56.7134,56.6835,56.6835,300.0
2014-10-22 14:15:00,56.78,56.78,56.78,56.78,200.0,56.6636,56.6636,56.6636,56.6636,200.0
2014-10-22 14:20:00,56.72,56.72,56.69,56.69,400.0,56.6037,56.6037,56.5737,56.5737,400.0
2014-10-22 14:25:00,56.67,56.74,56.67,56.69,600.0,56.5538,56.6236,56.5538,56.5737,600.0
2014-10-22 14:30:00,56.67,56.67,56.62,56.62,300.0,56.5538,56.5538,56.5039,56.5039,300.0
2014-10-22 14:35:00,56.62,56.62,56.62,56.62,100.0,56.5039,56.5039,56.5039,56.5039,100.0
2014-10-22 14:40:00,56.59,56.68,56.59,56.68,800.0,56.4739,56.5638,56.4739,56.5638,800.0
2014-10-22 14:45:00,56.68,56.68,56.68,56.68,0.0,56.5638,56.5638,56.5638,56.5638,0.0
2014-10-22 14:50:00,56.63,56.63,56.49,56.6,900.0,56.5139,56.5139,56.3741,56.4839,900.0
2014-10-22 14:55:00,56.64,56.65,56.64,56.64,400.0,56.5238,56.5338,56.5238,56.5238,400.0
2014-10-22 15:00:00,56.59,56.59,56.58,56.58,200.0,56.4739,56.4739,56.464,56.464,200.0
2014-10-22 15:05:00,56.64,56.64,56.64,56.64,300.0,56.5238,56.5238,56.5238,56.5238,300.0
2014-10-22 15:10:00,56.62,56.63,56.58,56.58,1200.0,56.5039,56.5139,56.464,56.464,1200.0
2014-10-22 15:15:00,56.58,56.64,56.58,56.64,300.0,56.464,56.5238,56.464,56.5238,300.0
2014-10-22 15:20:00,56.59,56.59,56.56,56.56,500.0,56.4739,56.4739,56.444,56.444,500.0
2014-10-22 15:25:00,56.56,56.56,56.56,56.56,0.0,56.444,56.444,56.444,56.444,0.0
2014-10-22 15:30:00,56.49,56.49,56.49,56.49,100.0,56.3741,56.3741,56.3741,56.3741,100.0
2014-10-22 15:35:00,56.49,56.49,56.47,56.47,500.0,56.3741,56.3741,56.3542,56.3542,500.0
2014-10-22 15:40:00,56.5,56.51,56.45,56.45,1000.0,56.3841,56.3941,56.3342,56.3342,1000.0
2014-10-22 15:45:00,56.45,56.45,56.41,56.41,1300.0,56.3342,56.3342,56.2943,56.2943,1300.0
2014-10-22 15:50:00,56.39,56.52,56.36,56.4,4900.0,56.2744,56.4041,56.2444,56.2843,4900.0
2014-10-22 15:55:00,56.4,56.4,56.28,56.3,7900.0,56.2843,56.2843,56.1646,56.1845,7900.0
2014-10-23 09:30:00,56.89,56.89,56.55,56.78,1300.0,56.7733,56.7733,56.434,56.6636,1300.0
2014-10-23 09:35:00,56.52,56.65,56.47,56.47,2400.0,56.4041,56.5338,56.3542,56.3542,2400.0
2014-10-23 09:40:00,56.51,56.64,56.51,56.64,400.0,56.3941,56.5238,56.3941,56.5238,400.0
2014-10-23 09:45:00,56.46,56.46,56.42,56.42,200.0,56.3442,56.3442,56.3043,56.3043,200.0
2014-10-23 09:50:00,56.26,56.38,56.26,56.38,900.0,56.1446,56.2644,56.1446,56.2644,900.0
2014-10-23 09:55:00,56.38,56.38,56.38,56.38,0.0,56.2644,56.2644,56.2644,56.2644,0.0
2014-10-23 10:00:00,56.45,56.69,56.45,56.69,500.0,56.3342,56.5737,56.3342,56.5737,500.0
2014-10-23 10:05:00,56.66,56.66,56.61,56.61,400.0,56.5438,56.5438,56.4939,56.4939,400.0
2014-10-23 10:10:00,56.66,56.74,56.66,56.7,500.0,56.5438,56.6236,56.5438,56.5837,500.0
2014-10-23 10:15:00,56.7,56.75,56.55,56.55,1900.0,56.5837,56.6336,56.434,56.434,1900.0
2014-10-23 10:20:00,56.65,56.65,56.57,56.57,800.0,56.5338,56.5338,56.454,56.454,800.0
2014-10-23 10:25:00,56.57,56.57,56.5,56.5,200.0,56.454,56.454,56.3841,56.3841,200.0
2014-10-23 10:30:00,56.53,56.58,56.53,56.58,300.0,56.4141,56.464,56.4141,56.464,300.0
2014-10-23 10:35:00,56.57,56.57,56.49,56.49,200.0,56.454,56.454,56.3741,56.3741,200.0
2014-10-23 10:40:00,56.53,56.53,56.53,56.53,100.0,56.4141,56.4141,56.4141,56.4141,100.0
2014-10-23 10:45:00,56.61,56.61,56.61,56.61,300.0,56.4939,56.4939,56.4939,56.4939,300.0
2014-10-23 10:50:00,56.65,56.75,56.65,56.72,600.0,56.5338,56.6336,56.5338,56.6037,600.0
2014-10-23 10:55:00,56.67,56.81,56.67,56.75,3600.0,56.5538,56.6935,56.5538,56.6336,3600.0
2014-10-23 11:00:00,56.75,56.88,56.73,56.87,700.0,56.6336,56.7633,56.6137,56.7534,700.0
2014-10-23 11:05:00,57.01,57.07,56.97,56.97,1400.0,56.8931,56.953,56.8532,56.8532,1400.0
2014-10-23 11:10:00,57.07,57.07,56.96,56.96,200.0,56.953,56.953,56.8432,56.8432,200.0
2014-10-23 11:15:00,56.99,56.99,56.8,56.86,4200.0,56.8731,56.8731,56.6835,56.7434,4200.0
2014-10-23 11:20:00,56.79,56.85,56.79,56.8,600.0,56.6735,56.7334,56.6735,56.6835,600.0
2014-10-23 11:25:00,56.79,56.79,56.79,56.79,200.0,56.6735,56.6735,56.6735,56.6735,200.0
2014-10-23 11:30:00,56.83,56.97,56.83,56.93,900.0,56.7134,56.8532,56.7134,56.8132,900.0
2014-10-23 11:35:00,57.02,57.08,56.82,56.83,1200.0,56.9031,56.9629,56.7035,56.7134,1200.0
2014-10-23 11:40:00,56.98,56.98,56.89,56.89,300.0,56.8631,56.8631,56.7733,56.7733,300.0
2014-10-23 11:45:00,56.89,56.89,56.89,56.89,100.0,56.7733,56.7733,56.7733,56.7733,100.0
2014-10-23 11:50:00,57.01,57.12,57.0,57.03,800.0,56.8931,57.0029,56.8831,56.913,800.0
2014-10-23 11:55:00,57.03,57.06,57.03,57.04,600.0,56.913,56.943,56.913,56.923,600.0
2014-10-23 12:00:00,57.03,57.11,57.02,57.04,1200.0,56.913,56.9929,56.9031,56.923,1200.0
2014-10-23 12:05:00,57.03,57.04,57.02,57.02,800.0,56.913,56.923,56.9031,56.9031,800.0
2014-10-23 12:10:00,57.06,57.07,56.93,56.99,4700.0,56.943,56.953,56.8132,56.8731,4700.0
2014-10-23 12:15:00,56.99,57.04,56.98,57.03,4800.0,56.8731,56.923,56.8631,56.913,4800.0
2014-10-23 12:20:00,57.04,57.04,56.99,56.99,600.0,56.923,56.923,56.8731,56.8731,600.0
2014-10-23 12:25:00,56.94,56.94,56.94,56.94,100.0,56.8232,56.8232,56.8232,56.8232,100.0
2014-10-23 12:30:00,56.96,56.96,56.96,56.96,100.0,56.8432,56.8432,56.8432,56.8432,100.0
2014-10-23 12:35:00,56.93,57.02,56.93,57.02,300.0,56.8132,56.9031,56.8132,56.9031,300.0
2014-10-23 12:40:00,56.94,56.94,56.94,56.94,100.0,56.8232,56.8232,56.8232,56.8232,100.0
2014-10-23 12:45:00,56.94,56.94,56.94,56.94,0.0,56.8232,56.8232,56.8232,56.8232,0.0
2014-10-23 12:50:00,56.93,56.96,56.9,56.9,700.0,56.8132,56.8432,56.7833,56.7833,700.0
2014-10-23 12:55:00,56.9,56.95,56.89,56.95,300.0,56.7833,56.8332,56.7733,56.8332,300.0
2014-10-23 13:00:00,56.9,56.92,56.84,56.84,600.0,56.7833,56.8033,56.7234,56.7234,600.0
2014-10-23 13:05:00,56.87,56.94,56.87,56.94,200.0,56.7534,56.8232,56.7534,56.8232,200.0
2014-10-23 13:10:00,56.94,56.94,56.94,56.94,0.0,56.8232,56.8232,56.8232,56.8232,0.0
2014-10-23 13:15:00,56.9,57.01,56.9,57.01,400.0,56.7833,56.8931,56.7833,56.8931,400.0
2014-10-23 13:20:00,56.94,56.95,56.94,56.95,400.0,56.8232,56.8332,56.8232,56.8332,400.0
2014-10-23 13:25:00,56.98,57.04,56.98,57.0,600.0,56.8631,56.923,56.8631,56.8831,600.0
2014-10-23 13:30:00,57.05,57.13,57.0,57.08,1200.0,56.933,57.0128,56.8831,56.9629,1200.0
2014-10-23 13:35:00,57.02,57.09,57.0,57.03,1800.0,56.9031,56.9729,56.8831,56.913,1800.0
2014-10-23 13:40:00,57.0,57.0,56.98,56.98,200.0,56.8831,56.8831,56.8631,56.8631,200.0
2014-10-23 13:45:00,57.0,57.0,57.0,57.0,200.0,56.8831,56.8831,56.8831,56.8831,200.0
2014-10-23 13:50:00,57.01,57.04,56.9,56.96,1900.0,56.8931,56.923,56.7833,56.8432,1900.0
2014-10-23 13:55:00,56.96,57.03,56.9,56.98,1400.0,56.8432,56.913,56.7833,56.8631,1400.0
2014-10-23 14:00:00,56.94,56.94,56.91,56.91,500.0,56.8232,56.8232,56.7933,56.7933,500.0
2014-10-23 14:05:00,57.03,57.03,56.9,56.91,900.0,56.913,56.913,56.7833,56.7933,900.0
2014-10-23 14:10:00,56.9,56.9,56.9,56.9,600.0,56.7833,56.7833,56.7833,56.7833,600.0
2014-10-23 14:15:00,56.94,57.0,56.89,56.92,3600.0,56.8232,56.8831,56.7733,56.8033,3600.0
2014-10-23 14:20:00,56.91,56.91,56.88,56.88,1100.0,56.7933,56.7933,56.7633,56.7633,1100.0
2014-10-23 14:25:00,56.91,56.99,56.89,56.99,900.0,56.7933,56.8731,56.7733,56.8731,900.0
2014-10-23 14:30:00,56.92,57.0,56.9,56.94,1200.0,56.8033,56.8831,56.7833,56.8232,1200.0
2014-10-23 14:35:00,56.9,56.9,56.9,56.9,400.0,56.7833,56.7833,56.7833,56.7833,400.0
2014-10-23 14:40:00,56.92,57.07,56.89,56.99,15500.0,56.8033,56.953,56.7733,56.8731,15500.0
2014-10-23 14:45:00,56.99,56.99,56.99,56.99,0.0,56.8731,56.8731,56.8731,56.8731,0.0
2014-10-23 14:50:00,57.04,57.04,57.01,57.01,400.0,56.923,56.923,56.8931,56.8931,400.0
2014-10-23 14:55:00,57.01,57.01,57.01,57.01,0.0,56.8931,56.8931,56.8931,56.8931,0.0
2014-10-23 15:00:00,56.95,56.95,56.86,56.87,800.0,56.8332,56.8332,56.7434,56.7534,800.0
2014-10-23 15:05:00,56.87,56.88,56.87,56.88,300.0,56.7534,56.7633,56.7534,56.7633,300.0
2014-10-23 15:10:00,56.83,56.96,56.83,56.96,400.0,56.7134,56.8432,56.7134,56.8432,400.0
2014-10-23 15:15:00,56.97,56.97,56.85,56.85,300.0,56.8532,56.8532,56.7334,56.7334,300.0
2014-10-23 15:20:00,56.82,56.87,56.82,56.87,300.0,56.7035,56.7534,56.7035,56.7534,300.0
2014-10-23 15:25:00,56.83,56.83,56.74,56.83,2500.0,56.7134,56.7134,56.6236,56.7134,2500.0
2014-10-23 15:30:00,56.92,56.94,56.92,56.94,300.0,56.8033,56.8232,56.8033,56.8232,300.0
2014-10-23 15:35:00,56.9,56.9,56.9,56.9,100.0,56.7833,56.7833,56.7833,56.7833,100.0
2014-10-23 15:40:00,56.88,56.93,56.84,56.93,1300.0,56.7633,56.8132,56.7234,56.8132,1300.0
2014-10-23 15:45:00,56.95,56.97,56.95,56.96,900.0,56.8332,56.8532,56.8332,56.8432,900.0
2014-10-23 15:50:00,56.98,56.99,56.89,56.89,2800.0,56.8631,56.8731,56.7733,56.7733,2800.0
2014-10-23 15:55:00,56.89,57.03,56.82,57.03,12400.0,56.7733,56.913,56.7035,56.913,12400.0
2014-10-24 09:30:00,57.02,57.02,56.82,56.82,2800.0,56.9031,56.9031,56.7035,56.7035,2800.0
2014-10-24 09:35:00,56.97,57.0,56.94,57.0,900.0,56.8532,56.8831,56.8232,56.8831,900.0
2014-10-24 09:40:00,57.04,57.07,57.04,57.07,600.0,56.923,56.953,56.923,56.953,600.0
2014-10-24 09:45:00,57.1,57.23,56.99,57.23,4500.0,56.9829,57.1126,56.8731,57.1126,4500.0
2014-10-24 09:50:00,57.04,57.05,56.9,56.9,500.0,56.923,56.933,56.7833,56.7833,500.0
2014-10-24 09:55:00,56.93,57.03,56.91,56.91,600.0,56.8132,56.913,56.7933,56.7933,600.0
2014-10-24 10:00:00,56.91,56.97,56.91,56.97,200.0,56.7933,56.8532,56.7933,56.8532,200.0
2014-10-24 10:05:00,56.86,56.86,56.8,56.8,300.0,56.7434,56.7434,56.6835,56.6835,300.0
2014-10-24 10:10:00,56.95,57.0,56.95,56.96,700.0,56.8332,56.8831,56.8332,56.8432,700.0
2014-10-24 10:15:00,57.07,57.08,56.97,56.97,1700.0,56.953,56.9629,56.8532,56.8532,1700.0
2014-10-24 10:20:00,56.96,56.96,56.96,56.96,100.0,56.8432,56.8432,56.8432,56.8432,100.0
2014-10-24 10:25:00,56.87,56.87,56.79,56.79,700.0,56.7534,56.7534,56.6735,56.6735,700.0
2014-10-24 10:30:00,56.76,56.76,56.76,56.76,100.0,56.6436,56.6436,56.6436,56.6436,100.0
2014-10-24 10:35:00,56.81,56.89,56.79,56.8,1100.0,56.6935,56.7733,56.6735,56.6835,1100.0
2014-10-24 10:40:00,56.81,56.84,56.79,56.79,400.0,56.6935,56.7234,56.6735,56.6735,400.0
2014-10-24 10:45:00,56.79,56.79,56.78,56.78,400.0,56.6735,56.6735,56.6636,56.6636,400.0
2014-10-24 10:50:00,56.76,56.89,56.76,56.8,1700.0,56.6436,56.7733,56.6436,56.6835,1700.0
2014-10-24 10:55:00,56.87,56.87,56.87,56.87,400.0,56.7534,56.7534,56.7534,56.7534,400.0
2014-10-24 11:00:00,56.83,56.84,56.74,56.79,1300.0,56.7134,56.7234,56.6236,56.6735,1300.0
2014-10-24 11:05:00,56.76,56.76,56.75,56.75,400.0,56.6436,56.6436,56.6336,56.6336,400.0
2014-10-24 11:10:00,56.7,56.7,56.7,56.7,100.0,56.5837,56.5837,56.5837,56.5837,100.0
2014-10-24 11:15:00,56.7,56.83,56.7,56.83,600.0,56.5837,56.7134,56.5837,56.7134,600.0
2014-10-24 11:20:00,56.72,56.72,56.72,56.72,100.0,56.6037,56.6037,56.6037,56.6037,100.0
2014-10-24 11:25:00,56.71,56.78,56.71,56.78,700.0,56.5937,56.6636,56.5937,56.6636,700.0
2014-10-24 11:30:00,56.61,56.74,56.61,56.73,300.0,56.4939,56.6236,56.4939,56.6137,300.0
2014-10-24 11:35:00,56.65,56.72,56.64,56.72,400.0,56.5338,56.6037,56.5238,56.6037,400.0
2014-10-24 11:40:00,56.69,56.69,56.69,56.69,100.0,56.5737,56.5737,56.5737,56.5737,100.0
2014-10-24 11:45:00,56.76,56.79,56.72,56.72,400.0,56.6436,56.6735,56.6037,56.6037,400.0
2014-10-24 11:50:00,56.71,56.74,56.66,56.66,800.0,56.5937,56.6236,56.5438,56.5438,800.0
2014-10-24 11:55:00,56.62,56.71,56.62,56.65,1200.0,56.5039,56.5937,56.5039,56.5338,1200.0
2014-10-24 12:00:00,56.69,56.72,56.69,56.72,300.0,56.5737,56.6037,56.5737,56.6037,300.0
2014-10-24 12:05:00,56.66,56.67,56.66,56.67,500.0,56.5438,56.5538,56.5438,56.5538,500.0
2014-10-24 12:10:00,56.68,56.74,56.64,56.73,800.0,56.5638,56.6236,56.5238,56.6137,800.0
2014-10-24 12:15:00,56.73,56.77,56.72,56.77,2400.0,56.6137,56.6536,56.6037,56.6536,2400.0
2014-10-24 12:20:00,56.77,56.77,56.75,56.75,1300.0,56.6536,56.6536,56.6336,56.6336,1300.0
2014-10-24 12:25:00,56.73,56.73,56.59,56.65,500.0,56.6137,56.6137,56.4739,56.5338,500.0
2014-10-24 12:30:00,56.67,56.67,56.62,56.62,400.0,56.5538,56.5538,56.5039,56.5039,400.0
2014-10-24 12:35:00,56.7,56.71,56.7,56.71,700.0,56.5837,56.5937,56.5837,56.5937,700.0
2014-10-24 12:40:00,56.69,56.7,56.67,56.67,700.0,56.5737,56.5837,56.5538,56.5538,700.0
2014-10-24 12:45:00,56.69,56.72,56.68,56.68,1300.0,56.5737,56.6037,56.5638,56.5638,1300.0
2014-10-24 12:50:00,56.62,56.62,56.62,56.62,300.0,56.5039,56.5039,56.5039,56.5039,300.0
2014-10-24 12:55:00,56.69,56.69,56.65,56.65,300.0,56.5737,56.5737,56.5338,56.5338,300.0
2014-10-24 13:00:00,56.65,56.65,56.65,56.65,200.0,56.5338,56.5338,56.5338,56.5338,200.0
2014-10-24 13:05:00,56.62,56.62,56.62,56.62,200.0,56.5039,56.5039,56.5039,56.5039,200.0
2014-10-24 13:10:00,56.63,56.63,56.58,56.62,1400.0,56.5139,56.5139,56.464,56.5039,1400.0
2014-10-24 13:15:00,56.62,56.62,56.62,56.62,100.0,56.5039,56.5039,56.5039,56.5039,100.0
2014-10-24 13:20:00,56.64,56.64,56.64,56.64,100.0,56.5238,56.5238,56.5238,56.5238,100.0
2014-10-24 13:25:00,56.66,56.66,56.64,56.64,400.0,56.5438,56.5438,56.5238,56.5238,400.0
2014-10-24 13:30:00,56.63,56.68,56.63,56.68,1800.0,56.5139,56.5638,56.5139,56.5638,1800.0
2014-10-24 13:35:00,56.67,56.67,56.65,56.66,1600.0,56.5538,56.5538,56.5338,56.5438,1600.0
2014-10-24 13:40:00,56.65,56.67,56.65,56.66,1100.0,56.5338,56.5538,56.5338,56.5438,1100.0
2014-10-24 13:45:00,56.65,56.68,56.65,56.67,500.0,56.5338,56.5638,56.5338,56.5538,500.0
2014-10-24 13:50:00,56.66,56.66,56.66,56.66,300.0,56.5438,56.5438,56.5438,56.5438,300.0
2014-10-24 13:55:00,56.69,56.69,56.64,56.64,1300.0,56.5737,56.5737,56.5238,56.5238,1300.0
2014-10-24 14:00:00,56.63,56.63,56.63,56.63,200.0,56.5139,56.5139,56.5139,56.5139,200.0
2014-10-24 14:05:00,56.63,56.7,56.63,56.7,2800.0,56.5139,56.5837,56.5139,56.5837,2800.0
2014-10-24 14:10:00,56.7,56.71,56.7,56.7,800.0,56.5837,56.5937,56.5837,56.5837,800.0
2014-10-24 14:15:00,56.71,56.71,56.69,56.69,1200.0,56.5937,56.5937,56.5737,56.5737,1200.0
2014-10-24 14:20:00,56.71,56.71,56.7,56.71,500.0,56.5937,56.5937,56.5837,56.5937,500.0
2014-10-24 14:25:00,56.75,56.76,56.7,56.7,1000.0,56.6336,56.6436,56.5837,56.5837,1000.0
2014-10-24 14:30:00,56.7,56.71,56.7,56.71,200.0,56.5837,56.5937,56.5837,56.5937,200.0
2014-10-24 14:35:00,56.7,56.76,56.7,56.76,300.0,56.5837,56.6436,56.5837,56.6436,300.0
2014-10-24 14:40:00,56.72,56.73,56.72,56.73,200.0,56.6037,56.6137,56.6037,56.6137,200.0
2014-10-24 14:45:00,56.75,56.8,56.71,56.8,700.0,56.6336,56.6835,56.5937,56.6835,700.0
2014-10-24 14:50:00,56.74,56.74,56.7,56.7,300.0,56.6236,56.6236,56.5837,56.5837,300.0
2014-10-24 14:55:00,56.7,56.72,56.69,56.69,500.0,56.5837,56.6037,56.5737,56.5737,500.0
2014-10-24 15:00:00,56.71,56.81,56.71,56.81,400.0,56.5937,56.6935,56.5937,56.6935,400.0
2014-10-24 15:05:00,56.78,56.86,56.78,56.78,400.0,56.6636,56.7434,56.6636,56.6636,400.0
2014-10-24 15:10:00,56.79,56.82,56.78,56.78,900.0,56.6735,56.7035,56.6636,56.6636,900.0
2014-10-24 15:15:00,56.76,56.86,56.76,56.84,2900.0,56.6436,56.7434,56.6436,56.7234,2900.0
2014-10-24 15:20:00,56.84,56.84,56.76,56.76,3200.0,56.7234,56.7234,56.6436,56.6436,3200.0
2014-10-24 15:25:00,56.83,56.85,56.76,56.76,1300.0,56.7134,56.7334,56.6436,56.6436,1300.0
2014-10-24 15:30:00,56.84,56.84,56.8,56.82,1200.0,56.7234,56.7234,56.6835,56.7035,1200.0
2014-10-24 15:35:00,56.85,56.89,56.83,56.89,1000.0,56.7334,56.7733,56.7134,56.7733,1000.0
2014-10-24 15:40:00,56.94,56.99,56.92,56.95,1600.0,56.8232,56.8731,56.8033,56.8332,1600.0
2014-10-24 15:45:00,56.97,56.99,56.95,56.97,2300.0,56.8532,56.8731,56.8332,56.8532,2300.0
2014-10-24 15:50:00,56.97,56.98,56.88,56.9,4900.0,56.8532,56.8631,56.7633,56.7833,4900.0
2014-10-24 15:55:00,56.88,56.97,56.88,56.97,3800.0,56.7633,56.8532,56.7633,56.8532,3800.0
2014-10-27 09:30:00,56.86,56.86,56.53,56.53,2400.0,56.7434,56.7434,56.4141,56.4141,2400.0
2014-10-27 09:35:00,56.53,56.53,56.53,56.53,0.0,56.4141,56.4141,56.4141,56.4141,0.0
2014-10-27 09:40:00,56.53,56.53,56.53,56.53,0.0,56.4141,56.4141,56.4141,56.4141,0.0
2014-10-27 09:45:00,56.81,56.81,56.56,56.56,300.0,56.6935,56.6935,56.444,56.444,300.0
2014-10-27 09:50:00,56.44,56.44,56.44,56.44,100.0,56.3242,56.3242,56.3242,56.3242,100.0
2014-10-27 09:55:00,56.43,56.56,56.43,56.55,1500.0,56.3143,56.444,56.3143,56.434,1500.0
2014-10-27 10:00:00,56.53,56.54,56.44,56.51,700.0,56.4141,56.424,56.3242,56.3941,700.0
2014-10-27 10:05:00,56.49,56.55,56.42,56.55,1300.0,56.3741,56.434,56.3043,56.434,1300.0
2014-10-27 10:10:00,56.55,56.65,56.55,56.64,600.0,56.434,56.5338,56.434,56.5238,600.0
2014-10-27 10:15:00,56.64,56.67,56.64,56.67,600.0,56.5238,56.5538,56.5238,56.5538,600.0
2014-10-27 10:20:00,56.64,56.64,56.64,56.64,100.0,56.5238,56.5238,56.5238,56.5238,100.0
2014-10-27 10:25:00,56.63,56.77,56.63,56.77,400.0,56.5139,56.6536,56.5139,56.6536,400.0
2014-10-27 10:30:00,56.69,56.77,56.68,56.77,1000.0,56.5737,56.6536,56.5638,56.6536,1000.0
2014-10-27 10:35:00,56.68,56.77,56.68,56.77,1000.0,56.5638,56.6536,56.5638,56.6536,1000.0
2014-10-27 10:40:00,56.86,57.05,56.86,57.05,500.0,56.7434,56.933,56.7434,56.933,500.0
2014-10-27 10:45:00,57.07,57.08,56.92,57.08,2000.0,56.953,56.9629,56.8033,56.9629,2000.0
2014-10-27 10:50:00,57.08,57.08,57.08,57.08,0.0,56.9629,56.9629,56.9629,56.9629,0.0
2014-10-27 10:55:00,57.06,57.22,57.05,57.22,1200.0,56.943,57.1026,56.933,57.1026,1200.0
2014-10-27 11:00:00,57.21,57.21,57.14,57.14,200.0,57.0927,57.0927,57.0228,57.0228,200.0
2014-10-27 11:05:00,57.23,57.29,57.23,57.29,800.0,57.1126,57.1725,57.1126,57.1725,800.0
2014-10-27 11:10:00,57.35,57.57,57.35,57.57,900.0,57.2324,57.4519,57.2324,57.4519,900.0
2014-10-27 11:15:00,57.46,57.47,57.46,57.46,300.0,57.3422,57.3521,57.3422,57.3422,300.0
2014-10-27 11:20:00,57.52,57.52,57.45,57.45,300.0,57.402,57.402,57.3322,57.3322,300.0
2014-10-27 11:25:00,57.5,57.51,57.47,57.51,900.0,57.3821,57.3921,57.3521,57.3921,900.0
2014-10-27 11:30:00,57.51,57.51,57.51,57.51,0.0,57.3921,57.3921,57.3921,57.3921,0.0
2014-10-27 11:35:00,57.47,57.47,57.43,57.43,300.0,57.3521,57.3521,57.3122,57.3122,300.0
2014-10-27 11:40:00,57.39,57.43,57.39,57.42,300.0,57.2723,57.3122,57.2723,57.3022,300.0
2014-10-27 11:45:00,57.4,57.44,57.4,57.44,800.0,57.2823,57.3222,57.2823,57.3222,800.0
2014-10-27 11:50:00,57.41,57.41,57.39,57.39,300.0,57.2923,57.2923,57.2723,57.2723,300.0
2014-10-27 11:55:00,57.42,57.42,57.39,57.39,700.0,57.3022,57.3022,57.2723,57.2723,700.0
2014-10-27 12:00:00,57.4,57.41,57.4,57.4,500.0,57.2823,57.2923,57.2823,57.2823,500.0
2014-10-27 12:05:00,57.48,57.48,57.45,57.45,700.0,57.3621,57.3621,57.3322,57.3322,700.0
2014-10-27 12:10:00,57.47,57.47,57.45,57.45,500.0,57.3521,57.3521,57.3322,57.3322,500.0
2014-10-27 12:15:00,57.42,57.42,57.42,57.42,100.0,57.3022,57.3022,57.3022,57.3022,100.0
2014-10-27 12:20:00,57.51,57.51,57.46,57.46,300.0,57.3921,57.3921,57.3422,57.3422,300.0
2014-10-27 12:25:00,57.45,57.54,57.45,57.54,400.0,57.3322,57.422,57.3322,57.422,400.0
2014-10-27 12:30:00,57.54,57.54,57.54,57.54,0.0,57.422,57.422,57.422,57.422,0.0
2014-10-27 12:35:00,57.6,57.61,57.6,57.61,200.0,57.4819,57.4918,57.4819,57.4918,200.0
2014-10-27 12:40:00,57.61,57.61,57.61,57.61,0.0,57.4918,57.4918,57.4918,57.4918,0.0
2014-10-27 12:45:00,57.77,57.77,57.77,57.77,1000.0,57.6515,57.6515,57.6515,57.6515,1000.0
2014-10-27 12:50:00,57.76,57.8,57.76,57.77,600.0,57.6415,57.6815,57.6415,57.6515,600.0
2014-10-27 12:55:00,57.81,57.81,57.81,57.81,100.0,57.6914,57.6914,57.6914,57.6914,100.0
2014-10-27 13:00:00,57.85,57.85,57.85,57.85,200.0,57.7314,57.7314,57.7314,57.7314,200.0
2014-10-27 13:05:00,57.91,57.91,57.91,57.91,200.0,57.7912,57.7912,57.7912,57.7912,200.0
2014-10-27 13:10:00,57.93,57.93,57.86,57.88,700.0,57.8112,57.8112,57.7413,57.7613,700.0
2014-10-27 13:15:00,57.88,57.88,57.88,57.88,0.0,57.7613,57.7613,57.7613,57.7613,0.0
2014-10-27 13:20:00,57.88,57.88,57.88,57.88,0.0,57.7613,57.7613,57.7613,57.7613,0.0
2014-10-27 13:25:00,57.86,57.86,57.86,57.86,100.0,57.7413,57.7413,57.7413,57.7413,100.0
2014-10-27 13:30:00,57.86,57.86,57.86,57.86,0.0,57.7413,57.7413,57.7413,57.7413,0.0
2014-10-27 13:35:00,57.83,57.89,57.82,57.89,800.0,57.7114,57.7713,57.7014,57.7713,800.0
2014-10-27 13:40:00,57.88,57.88,57.88,57.88,200.0,57.7613,57.7613,57.7613,57.7613,200.0
2014-10-27 13:45:00,57.86,57.86,57.86,57.86,100.0,57.7413,57.7413,57.7413,57.7413,100.0
2014-10-27 13:50:00,57.85,57.97,57.85,57.95,900.0,57.7314,57.8511,57.7314,57.8312,900.0
2014-10-27 13:55:00,57.91,57.96,57.91,57.96,400.0,57.7912,57.8411,57.7912,57.8411,400.0
2014-10-27 14:00:00,57.96,57.96,57.96,57.96,0.0,57.8411,57.8411,57.8411,57.8411,0.0
2014-10-27 14:05:00,57.91,57.91,57.91,57.91,100.0,57.7912,57.7912,57.7912,57.7912,100.0
2014-10-27 14:10:00,57.9,57.9,57.84,57.88,900.0,57.7813,57.7813,57.7214,57.7613,900.0
2014-10-27 14:15:00,57.86,57.86,57.86,57.86,100.0,57.7413,57.7413,57.7413,57.7413,100.0
2014-10-27 14:20:00,57.85,57.85,57.82,57.82,800.0,57.7314,57.7314,57.7014,57.7014,800.0
2014-10-27 14:25:00,57.79,57.79,57.77,57.77,200.0,57.6715,57.6715,57.6515,57.6515,200.0
2014-10-27 14:30:00,57.77,57.77,57.77,57.77,400.0,57.6515,57.6515,57.6515,57.6515,400.0
2014-10-27 14:35:00,57.82,57.86,57.82,57.86,200.0,57.7014,57.7413,57.7014,57.7413,200.0
2014-10-27 14:40:00,57.86,57.86,57.86,57.86,0.0,57.7413,57.7413,57.7413,57.7413,0.0
2014-10-27 14:45:00,57.86,57.86,57.86,57.86,100.0,57.7413,57.7413,57.7413,57.7413,100.0
2014-10-27 14:50:00,57.94,57.94,57.83,57.84,600.0,57.8212,57.8212,57.7114,57.7214,600.0
2014-10-27 14:55:00,57.84,57.84,57.84,57.84,0.0,57.7214,57.7214,57.7214,57.7214,0.0
2014-10-27 15:00:00,57.89,57.9,57.89,57.9,400.0,57.7713,57.7813,57.7713,57.7813,400.0
2014-10-27 15:05:00,57.88,57.88,57.85,57.85,900.0,57.7613,57.7613,57.7314,57.7314,900.0
2014-10-27 15:10:00,57.82,57.82,57.82,57.82,100.0,57.7014,57.7014,57.7014,57.7014,100.0
2014-10-27 15:15:00,57.86,57.86,57.86,57.86,400.0,57.7413,57.7413,57.7413,57.7413,400.0
2014-10-27 15:20:00,57.94,57.97,57.9,57.9,4700.0,57.8212,57.8511,57.7813,57.7813,4700.0
2014-10-27 15:25:00,57.89,57.91,57.89,57.91,700.0,57.7713,57.7912,57.7713,57.7912,700.0
2014-10-27 15:30:00,57.91,57.91,57.88,57.88,400.0,57.7912,57.7912,57.7613,57.7613,400.0
2014-10-27 15:35:00,57.91,57.97,57.91,57.97,700.0,57.7912,57.8511,57.7912,57.8511,700.0
2014-10-27 15:40:00,57.98,58.01,57.95,58.01,1700.0,57.8611,57.891,57.8312,57.891,1700.0
2014-10-27 15:45:00,57.97,58.03,57.96,58.03,1300.0,57.8511,57.911,57.8411,57.911,1300.0
2014-10-27 15:50:00,58.01,58.03,57.97,58.0,1900.0,57.891,57.911,57.8511,57.881,1900.0
2014-10-27 15:55:00,58.02,58.04,57.98,57.99,4600.0,57.901,57.921,57.8611,57.8711,4600.0
2014-10-28 09:30:00,58.22,58.22,58.22,58.22,600.0,58.1006,58.1006,58.1006,58.1006,600.0
2014-10-28 09:35:00,58.4,58.4,58.39,58.39,200.0,58.2802,58.2802,58.2702,58.2702,200.0
2014-10-28 09:40:00,58.39,58.39,58.39,58.39,0.0,58.2702,58.2702,58.2702,58.2702,0.0
2014-10-28 09:45:00,58.39,58.39,58.39,58.39,0.0,58.2702,58.2702,58.2702,58.2702,0.0
2014-10-28 09:50:00,58.41,58.5,58.41,58.5,400.0,58.2902,58.38,58.2902,58.38,400.0
2014-10-28 09:55:00,58.4,58.41,58.4,58.41,300.0,58.2802,58.2902,58.2802,58.2902,300.0
2014-10-28 10:00:00,58.55,58.73,58.5,58.73,1400.0,58.4299,58.6096,58.38,58.6096,1400.0
2014-10-28 10:05:00,58.7,58.71,58.54,58.55,3400.0,58.5796,58.5896,58.4199,58.4299,3400.0
2014-10-28 10:10:00,58.45,58.58,58.45,58.51,1700.0,58.3301,58.4599,58.3301,58.39,1700.0
2014-10-28 10:15:00,58.48,58.54,58.44,58.54,700.0,58.3601,58.4199,58.3201,58.4199,700.0
2014-10-28 10:20:00,58.51,58.57,58.51,58.54,1600.0,58.39,58.4499,58.39,58.4199,1600.0
2014-10-28 10:25:00,58.54,58.54,58.54,58.54,0.0,58.4199,58.4199,58.4199,58.4199,0.0
2014-10-28 10:30:00,58.45,58.45,58.44,58.45,300.0,58.3301,58.3301,58.3201,58.3301,300.0
2014-10-28 10:35:00,58.45,58.45,58.45,58.45,0.0,58.3301,58.3301,58.3301,58.3301,0.0
2014-10-28 10:40:00,58.47,58.51,58.45,58.51,700.0,58.3501,58.39,58.3301,58.39,700.0
2014-10-28 10:45:00,58.46,58.46,58.46,58.46,100.0,58.3401,58.3401,58.3401,58.3401,100.0
2014-10-28 10:50:00,58.44,58.48,58.41,58.43,700.0,58.3201,58.3601,58.2902,58.3102,700.0
2014-10-28 10:55:00,58.53,58.64,58.53,58.63,1400.0,58.41,58.5197,58.41,58.5098,1400.0
2014-10-28 11:00:00,58.66,58.71,58.62,58.65,1600.0,58.5397,58.5896,58.4998,58.5297,1600.0
2014-10-28 11:05:00,58.63,58.64,58.63,58.64,200.0,58.5098,58.5197,58.5098,58.5197,200.0
2014-10-28 11:10:00,58.74,58.74,58.7,58.7,200.0,58.6195,58.6195,58.5796,58.5796,200.0
2014-10-28 11:15:00,58.65,58.76,58.65,58.68,1300.0,58.5297,58.6395,58.5297,58.5597,1300.0
2014-10-28 11:20:00,58.76,58.78,58.76,58.78,400.0,58.6395,58.6594,58.6395,58.6594,400.0
2014-10-28 11:25:00,58.76,58.81,58.74,58.81,1300.0,58.6395,58.6894,58.6195,58.6894,1300.0
2014-10-28 11:30:00,58.88,58.9,58.85,58.9,1000.0,58.7592,58.7792,58.7293,58.7792,1000.0
2014-10-28 11:35:00,58.87,58.92,58.87,58.92,200.0,58.7493,58.7992,58.7493,58.7992,200.0
2014-10-28 11:40:00,58.94,58.99,58.94,58.95,700.0,58.8191,58.869,58.8191,58.8291,700.0
2014-10-28 11:45:00,58.97,58.98,58.97,58.98,300.0,58.8491,58.859,58.8491,58.859,300.0
2014-10-28 11:50:00,58.92,58.92,58.79,58.81,1100.0,58.7992,58.7992,58.6694,58.6894,1100.0
2014-10-28 11:55:00,58.81,58.81,58.81,58.81,100.0,58.6894,58.6894,58.6894,58.6894,100.0
2014-10-28 12:00:00,58.81,58.85,58.8,58.8,300.0,58.6894,58.7293,58.6794,58.6794,300.0
2014-10-28 12:05:00,58.84,58.87,58.78,58.82,2200.0,58.7193,58.7493,58.6594,58.6994,2200.0
2014-10-28 12:10:00,58.9,58.9,58.75,58.75,2300.0,58.7792,58.7792,58.6295,58.6295,2300.0
2014-10-28 12:15:00,58.76,58.78,58.73,58.73,1600.0,58.6395,58.6594,58.6096,58.6096,1600.0
2014-10-28 12:20:00,58.74,58.79,58.73,58.76,2900.0,58.6195,58.6694,58.6096,58.6395,2900.0
2014-10-28 12:25:00,58.77,58.8,58.44,58.57,5900.0,58.6495,58.6794,58.3201,58.4499,5900.0
2014-10-28 12:30:00,58.6,58.65,58.6,58.65,400.0,58.4798,58.5297,58.4798,58.5297,400.0
2014-10-28 12:35:00,58.57,58.67,58.57,58.59,500.0,58.4499,58.5497,58.4499,58.4698,500.0
2014-10-28 12:40:00,58.62,58.63,58.62,58.63,400.0,58.4998,58.5098,58.4998,58.5098,400.0
2014-10-28 12:45:00,58.6,58.67,58.6,58.67,600.0,58.4798,58.5497,58.4798,58.5497,600.0
2014-10-28 12:50:00,58.7,58.7,58.7,58.7,100.0,58.5796,58.5796,58.5796,58.5796,100.0
2014-10-28 12:55:00,58.69,58.79,58.69,58.79,1400.0,58.5696,58.6694,58.5696,58.6694,1400.0
2014-10-28 13:00:00,58.83,58.84,58.8,58.8,800.0,58.7093,58.7193,58.6794,58.6794,800.0
2014-10-28 13:05:00,58.79,58.86,58.79,58.86,200.0,58.6694,58.7393,58.6694,58.7393,200.0
2014-10-28 13:10:00,58.8,58.81,58.7,58.81,900.0,58.6794,58.6894,58.5796,58.6894,900.0
2014-10-28 13:15:00,58.72,58.74,58.71,58.74,500.0,58.5996,58.6195,58.5896,58.6195,500.0
2014-10-28 13:20:00,58.73,58.73,58.73,58.73,100.0,58.6096,58.6096,58.6096,58.6096,100.0
2014-10-28 13:25:00,58.71,58.82,58.71,58.82,800.0,58.5896,58.6994,58.5896,58.6994,800.0
2014-10-28 13:30:00,58.8,58.8,58.75,58.75,400.0,58.6794,58.6794,58.6295,58.6295,400.0
2014-10-28 13:35:00,58.82,58.92,58.77,58.81,1600.0,58.6994,58.7992,58.6495,58.6894,1600.0
2014-10-28 13:40:00,58.86,58.93,58.81,58.82,2600.0,58.7393,58.8091,58.6894,58.6994,2600.0
2014-10-28 13:45:00,58.83,58.87,58.8,58.84,1200.0,58.7093,58.7493,58.6794,58.7193,1200.0
2014-10-28 13:50:00,58.83,58.88,58.81,58.81,2000.0,58.7093,58.7592,58.6894,58.6894,2000.0
2014-10-28 13:55:00,58.8,58.86,58.77,58.82,1500.0,58.6794,58.7393,58.6495,58.6994,1500.0
2014-10-28 14:00:00,58.85,58.85,58.76,58.76,1400.0,58.7293,58.7293,58.6395,58.6395,1400.0
2014-10-28 14:05:00,58.82,58.86,58.82,58.83,800.0,58.6994,58.7393,58.6994,58.7093,800.0
2014-10-28 14:10:00,58.82,58.83,58.73,58.74,3800.0,58.6994,58.7093,58.6096,58.6195,3800.0
2014-10-28 14:15:00,58.76,58.79,58.74,58.74,400.0,58.6395,58.6694,58.6195,58.6195,400.0
2014-10-28 14:20:00,58.72,58.76,58.71,58.76,1100.0,58.5996,58.6395,58.5896,58.6395,1100.0
2014-10-28 14:25:00,58.74,58.82,58.74,58.82,1700.0,58.6195,58.6994,58.6195,58.6994,1700.0
2014-10-28 14:30:00,58.76,58.76,58.57,58.72,4200.0,58.6395,58.6395,58.4499,58.5996,4200.0
2014-10-28 14:35:00,58.74,58.77,58.74,58.77,400.0,58.6195,58.6495,58.6195,58.6495,400.0
2014-10-28 14:40:00,58.87,58.97,58.87,58.9,700.0,58.7493,58.8491,58.7493,58.7792,700.0
2014-10-28 14:45:00,58.89,58.9,58.73,58.75,4400.0,58.7692,58.7792,58.6096,58.6295,4400.0
2014-10-28 14:50:00,58.77,58.82,58.77,58.79,1300.0,58.6495,58.6994,58.6495,58.6694,1300.0
2014-10-28 14:55:00,58.85,58.85,58.76,58.76,400.0,58.7293,58.7293,58.6395,58.6395,400.0
2014-10-28 15:00:00,58.82,58.88,58.81,58.85,1200.0,58.6994,58.7592,58.6894,58.7293,1200.0
2014-10-28 15:05:00,58.84,58.95,58.72,58.73,3700.0,58.7193,58.8291,58.5996,58.6096,3700.0
2014-10-28 15:10:00,58.73,58.8,58.72,58.73,2000.0,58.6096,58.6794,58.5996,58.6096,2000.0
2014-10-28 15:15:00,58.8,58.81,58.73,58.73,3100.0,58.6794,58.6894,58.6096,58.6096,3100.0
2014-10-28 15:20:00,58.77,58.8,58.71,58.73,2500.0,58.6495,58.6794,58.5896,58.6096,2500.0
2014-10-28 15:25:00,58.79,58.92,58.79,58.92,1500.0,58.6694,58.7992,58.6694,58.7992,1500.0
2014-10-28 15:30:00,58.97,59.22,58.97,59.22,1100.0,58.8491,59.0985,58.8491,59.0985,1100.0
2014-10-28 15:35:00,59.2,59.24,59.14,59.24,2300.0,59.0786,59.1185,59.0187,59.1185,2300.0
2014-10-28 15:40:00,59.21,59.22,59.14,59.14,700.0,59.0886,59.0985,59.0187,59.0187,700.0
2014-10-28 15:45:00,59.18,59.26,59.14,59.25,3700.0,59.0586,59.1385,59.0187,59.1285,3700.0
2014-10-28 15:50:00,59.24,59.34,59.24,59.32,3700.0,59.1185,59.2183,59.1185,59.1983,3700.0
2014-10-28 15:55:00,59.33,59.4,59.29,59.38,8100.0,59.2083,59.2782,59.1684,59.2582,8100.0
2014-10-29 09:30:00,59.39,59.39,59.16,59.23,1100.0,59.2682,59.2682,59.0387,59.1085,1100.0
2014-10-29 09:35:00,59.24,59.56,59.24,59.56,200.0,59.1185,59.4378,59.1185,59.4378,200.0
2014-10-29 09:40:00,59.96,59.96,59.93,59.93,200.0,59.837,59.837,59.8071,59.8071,200.0
2014-10-29 09:45:00,59.91,59.91,59.72,59.9,3100.0,59.7871,59.7871,59.5975,59.7772,3100.0
2014-10-29 09:50:00,59.9,59.99,59.84,59.99,4500.0,59.7772,59.867,59.7173,59.867,4500.0
2014-10-29 09:55:00,59.98,60.09,59.98,60.09,1000.0,59.857,59.9668,59.857,59.9668,1000.0
2014-10-29 10:00:00,59.83,59.83,59.83,59.83,100.0,59.7073,59.7073,59.7073,59.7073,100.0
2014-10-29 10:05:00,59.67,59.67,59.67,59.67,100.0,59.5476,59.5476,59.5476,59.5476,100.0
2014-10-29 10:10:00,59.6,59.6,59.5,59.5,200.0,59.4778,59.4778,59.378,59.378,200.0
2014-10-29 10:15:00,59.58,59.68,59.58,59.59,1700.0,59.4578,59.5576,59.4578,59.4678,1700.0
2014-10-29 10:20:00,59.59,59.59,59.46,59.57,500.0,59.4678,59.4678,59.3381,59.4478,500.0
2014-10-29 10:25:00,59.47,59.59,59.47,59.59,1100.0,59.348,59.4678,59.348,59.4678,1100.0
2014-10-29 10:30:00,59.65,59.65,59.65,59.65,100.0,59.5277,59.5277,59.5277,59.5277,100.0
2014-10-29 10:35:00,59.65,59.65,59.65,59.65,0.0,59.5277,59.5277,59.5277,59.5277,0.0
2014-10-29 10:40:00,59.5,59.5,59.41,59.46,1300.0,59.378,59.378,59.2882,59.3381,1300.0
2014-10-29 10:45:00,59.49,59.7,59.48,59.7,800.0,59.368,59.5776,59.358,59.5776,800.0
2014-10-29 10:50:00,59.59,59.59,59.48,59.48,200.0,59.4678,59.4678,59.358,59.358,200.0
2014-10-29 10:55:00,59.49,59.59,59.48,59.59,1600.0,59.368,59.4678,59.358,59.4678,1600.0
2014-10-29 11:00:00,59.59,59.77,59.59,59.63,2000.0,59.4678,59.6474,59.4678,59.5077,2000.0
2014-10-29 11:05:00,59.69,59.69,59.69,59.69,100.0,59.5676,59.5676,59.5676,59.5676,100.0
2014-10-29 11:10:00,59.7,59.7,59.7,59.7,100.0,59.5776,59.5776,59.5776,59.5776,100.0
2014-10-29 11:15:00,59.65,59.74,59.65,59.74,1700.0,59.5277,59.6175,59.5277,59.6175,1700.0
2014-10-29 11:20:00,59.74,59.74,59.74,59.74,0.0,59.6175,59.6175,59.6175,59.6175,0.0
2014-10-29 11:25:00,59.79,59.85,59.79,59.82,500.0,59.6674,59.7273,59.6674,59.6973,500.0
2014-10-29 11:30:00,59.7,59.77,59.67,59.77,400.0,59.5776,59.6474,59.5476,59.6474,400.0
2014-10-29 11:35:00,59.7,59.7,59.67,59.67,200.0,59.5776,59.5776,59.5476,59.5476,200.0
2014-10-29 11:40:00,59.67,59.67,59.67,59.67,0.0,59.5476,59.5476,59.5476,59.5476,0.0
2014-10-29 11:45:00,59.61,59.64,59.57,59.59,1400.0,59.4877,59.5177,59.4478,59.4678,1400.0
2014-10-29 11:50:00,59.58,59.58,59.45,59.56,1700.0,59.4578,59.4578,59.3281,59.4378,1700.0
2014-10-29 11:55:00,59.57,59.61,59.57,59.61,1100.0,59.4478,59.4877,59.4478,59.4877,1100.0
2014-10-29 12:00:00,59.64,59.64,59.6,59.64,500.0,59.5177,59.5177,59.4778,59.5177,500.0
2014-10-29 12:05:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-10-29 12:10:00,59.6,59.64,59.6,59.64,200.0,59.4778,59.5177,59.4778,59.5177,200.0
2014-10-29 12:15:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-10-29 12:20:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-10-29 12:25:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-10-29 12:30:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-10-29 12:35:00,59.51,59.55,59.51,59.51,600.0,59.388,59.4279,59.388,59.388,600.0
2014-10-29 12:40:00,59.45,59.51,59.45,59.51,200.0,59.3281,59.388,59.3281,59.388,200.0
2014-10-29 12:45:00,59.5,59.5,59.5,59.5,200.0,59.378,59.378,59.378,59.378,200.0
2014-10-29 12:50:00,59.5,59.5,59.5,59.5,0.0,59.378,59.378,59.378,59.378,0.0
2014-10-29 12:55:00,59.5,59.58,59.5,59.58,800.0,59.378,59.4578,59.378,59.4578,800.0
2014-10-29 13:00:00,59.49,59.49,59.49,59.49,100.0,59.368,59.368,59.368,59.368,100.0
2014-10-29 13:05:00,59.55,59.56,59.55,59.56,200.0,59.4279,59.4378,59.4279,59.4378,200.0
2014-10-29 13:10:00,59.53,59.68,59.53,59.63,1500.0,59.4079,59.5576,59.4079,59.5077,1500.0
2014-10-29 13:15:00,59.62,59.63,59.59,59.59,600.0,59.4977,59.5077,59.4678,59.4678,600.0
2014-10-29 13:20:00,59.61,59.61,59.55,59.55,300.0,59.4877,59.4877,59.4279,59.4279,300.0
2014-10-29 13:25:00,59.56,59.56,59.56,59.56,300.0,59.4378,59.4378,59.4378,59.4378,300.0
2014-10-29 13:30:00,59.56,59.56,59.56,59.56,100.0,59.4378,59.4378,59.4378,59.4378,100.0
2014-10-29 13:35:00,59.53,59.53,59.53,59.53,200.0,59.4079,59.4079,59.4079,59.4079,200.0
2014-10-29 13:40:00,59.53,59.53,59.53,59.53,0.0,59.4079,59.4079,59.4079,59.4079,0.0
2014-10-29 13:45:00,59.52,59.69,59.52,59.66,1600.0,59.3979,59.5676,59.3979,59.5376,1600.0
2014-10-29 13:50:00,59.66,59.66,59.62,59.65,600.0,59.5376,59.5376,59.4977,59.5277,600.0
2014-10-29 13:55:00,59.71,59.77,59.71,59.77,200.0,59.5875,59.6474,59.5875,59.6474,200.0
2014-10-29 14:00:00,59.7,59.7,59.59,59.61,1300.0,59.5776,59.5776,59.4678,59.4877,1300.0
2014-10-29 14:05:00,59.55,59.63,59.54,59.63,1100.0,59.4279,59.5077,59.4179,59.5077,1100.0
2014-10-29 14:10:00,59.77,59.86,59.77,59.79,1100.0,59.6474,59.7372,59.6474,59.6674,1100.0
2014-10-29 14:15:00,59.7,59.74,59.67,59.71,3500.0,59.5776,59.6175,59.5476,59.5875,3500.0
2014-10-29 14:20:00,59.7,59.75,59.7,59.75,1500.0,59.5776,59.6275,59.5776,59.6275,1500.0
2014-10-29 14:25:00,59.88,59.95,59.88,59.95,600.0,59.7572,59.827,59.7572,59.827,600.0
2014-10-29 14:30:00,60.0,60.0,59.96,59.96,700.0,59.8769,59.8769,59.837,59.837,700.0
2014-10-29 14:35:00,60.01,60.05,60.01,60.05,500.0,59.8869,59.9268,59.8869,59.9268,500.0
2014-10-29 14:40:00,59.98,59.98,59.91,59.91,800.0,59.857,59.857,59.7871,59.7871,800.0
2014-10-29 14:45:00,59.82,59.82,59.81,59.81,400.0,59.6973,59.6973,59.6873,59.6873,400.0
2014-10-29 14:50:00,59.75,59.81,59.75,59.81,1000.0,59.6275,59.6873,59.6275,59.6873,1000.0
2014-10-29 14:55:00,59.81,60.04,59.79,60.04,1600.0,59.6873,59.9169,59.6674,59.9169,1600.0
2014-10-29 15:00:00,60.03,60.08,59.96,59.96,600.0,59.9069,59.9568,59.837,59.837,600.0
2014-10-29 15:05:00,59.97,60.04,59.93,59.93,1500.0,59.847,59.9169,59.8071,59.8071,1500.0
2014-10-29 15:10:00,59.93,60.02,59.9,60.02,1300.0,59.8071,59.8969,59.7772,59.8969,1300.0
2014-10-29 15:15:00,59.99,60.0,59.94,59.94,2000.0,59.867,59.8769,59.8171,59.8171,2000.0
2014-10-29 15:20:00,59.93,60.06,59.93,60.01,5700.0,59.8071,59.9368,59.8071,59.8869,5700.0
2014-10-29 15:25:00,60.0,60.04,59.96,60.01,6800.0,59.8769,59.9169,59.837,59.8869,6800.0
2014-10-29 15:30:00,60.04,60.2,60.04,60.18,1600.0,59.9169,60.0765,59.9169,60.0566,1600.0
2014-10-29 15:35:00,60.24,60.25,60.17,60.25,1700.0,60.1165,60.1264,60.0466,60.1264,1700.0
2014-10-29 15:40:00,60.25,60.4,60.21,60.4,2100.0,60.1264,60.2761,60.0865,60.2761,2100.0
2014-10-29 15:45:00,60.31,60.39,60.22,60.25,1800.0,60.1863,60.2661,60.0965,60.1264,1800.0
2014-10-29 15:50:00,60.22,60.3,60.1,60.13,8800.0,60.0965,60.1763,59.9767,60.0067,8800.0
2014-10-29 15:55:00,60.18,60.24,60.08,60.19,10300.0,60.0566,60.1165,59.9568,60.0666,10300.0
2014-10-30 09:30:00,59.82,59.82,59.82,59.82,1900.0,59.6973,59.6973,59.6973,59.6973,1900.0
2014-10-30 09:35:00,60.03,60.13,60.03,60.13,200.0,59.9069,60.0067,59.9069,60.0067,200.0
2014-10-30 09:40:00,60.14,60.14,60.13,60.14,600.0,60.0167,60.0167,60.0067,60.0167,600.0
2014-10-30 09:45:00,59.99,59.99,59.85,59.85,300.0,59.867,59.867,59.7273,59.7273,300.0
2014-10-30 09:50:00,60.07,60.57,60.07,60.57,11100.0,59.9468,60.4458,59.9468,60.4458,11100.0
2014-10-30 09:55:00,60.45,60.45,60.16,60.27,5300.0,60.326,60.326,60.0366,60.1464,5300.0
2014-10-30 10:00:00,60.4,60.4,60.27,60.27,1500.0,60.2761,60.2761,60.1464,60.1464,1500.0
2014-10-30 10:05:00,60.28,60.44,60.16,60.24,8000.0,60.1564,60.316,60.0366,60.1165,8000.0
2014-10-30 10:10:00,60.18,60.25,60.18,60.25,800.0,60.0566,60.1264,60.0566,60.1264,800.0
2014-10-30 10:15:00,60.23,60.33,60.23,60.33,400.0,60.1065,60.2063,60.1065,60.2063,400.0
2014-10-30 10:20:00,60.33,60.33,60.33,60.33,0.0,60.2063,60.2063,60.2063,60.2063,0.0
2014-10-30 10:25:00,60.31,60.31,60.31,60.31,100.0,60.1863,60.1863,60.1863,60.1863,100.0
2014-10-30 10:30:00,60.39,60.39,60.36,60.38,700.0,60.2661,60.2661,60.2362,60.2562,700.0
2014-10-30 10:35:00,60.38,60.38,60.38,60.38,0.0,60.2562,60.2562,60.2562,60.2562,0.0
2014-10-30 10:40:00,60.43,60.43,60.43,60.43,200.0,60.3061,60.3061,60.3061,60.3061,200.0
2014-10-30 10:45:00,60.28,60.28,60.2,60.2,200.0,60.1564,60.1564,60.0765,60.0765,200.0
2014-10-30 10:50:00,60.25,60.39,60.18,60.39,1300.0,60.1264,60.2661,60.0566,60.2661,1300.0
2014-10-30 10:55:00,60.38,60.48,60.25,60.34,3600.0,60.2562,60.356,60.1264,60.2162,3600.0
2014-10-30 11:00:00,60.43,60.66,60.43,60.55,900.0,60.3061,60.5356,60.3061,60.4258,900.0
2014-10-30 11:05:00,60.52,60.52,60.52,60.52,100.0,60.3959,60.3959,60.3959,60.3959,100.0
2014-10-30 11:10:00,60.43,60.43,60.43,60.43,5000.0,60.3061,60.3061,60.3061,60.3061,5000.0
2014-10-30 11:15:00,60.48,60.59,60.43,60.54,3500.0,60.356,60.4657,60.3061,60.4158,3500.0
2014-10-30 11:20:00,60.54,60.6,60.51,60.51,2400.0,60.4158,60.4757,60.3859,60.3859,2400.0
2014-10-30 11:25:00,60.56,60.69,60.56,60.69,300.0,60.4358,60.5655,60.4358,60.5655,300.0
2014-10-30 11:30:00,60.69,60.69,60.69,60.69,0.0,60.5655,60.5655,60.5655,60.5655,0.0
2014-10-30 11:35:00,60.6,60.61,60.6,60.61,700.0,60.4757,60.4857,60.4757,60.4857,700.0
2014-10-30 11:40:00,60.6,60.61,60.5,60.57,700.0,60.4757,60.4857,60.3759,60.4458,700.0
2014-10-30 11:45:00,60.61,60.64,60.61,60.64,200.0,60.4857,60.5156,60.4857,60.5156,200.0
2014-10-30 11:50:00,60.7,60.7,60.68,60.68,200.0,60.5755,60.5755,60.5556,60.5556,200.0
2014-10-30 11:55:00,60.65,60.71,60.65,60.66,500.0,60.5256,60.5855,60.5256,60.5356,500.0
2014-10-30 12:00:00,60.79,60.79,60.73,60.73,200.0,60.6653,60.6653,60.6054,60.6054,200.0
2014-10-30 12:05:00,60.73,60.73,60.73,60.73,0.0,60.6054,60.6054,60.6054,60.6054,0.0
2014-10-30 12:10:00,60.75,60.79,60.75,60.79,500.0,60.6254,60.6653,60.6254,60.6653,500.0
2014-10-30 12:15:00,60.74,60.74,60.74,60.74,100.0,60.6154,60.6154,60.6154,60.6154,100.0
2014-10-30 12:20:00,60.8,60.8,60.8,60.8,2000.0,60.6753,60.6753,60.6753,60.6753,2000.0
2014-10-30 12:25:00,60.92,61.09,60.84,60.98,2400.0,60.7951,60.9647,60.7152,60.8549,2400.0
2014-10-30 12:30:00,61.04,61.14,61.01,61.01,500.0,60.9148,61.0146,60.8849,60.8849,500.0
2014-10-30 12:35:00,61.01,61.01,61.01,61.01,0.0,60.8849,60.8849,60.8849,60.8849,0.0
2014-10-30 12:40:00,61.03,61.03,61.03,61.03,100.0,60.9048,60.9048,60.9048,60.9048,100.0
2014-10-30 12:45:00,61.01,61.08,60.97,60.97,1800.0,60.8849,60.9547,60.845,60.845,1800.0
2014-10-30 12:50:00,60.97,60.97,60.97,60.97,0.0,60.845,60.845,60.845,60.845,0.0
2014-10-30 12:55:00,60.98,60.98,60.98,60.98,100.0,60.8549,60.8549,60.8549,60.8549,100.0
2014-10-30 13:00:00,60.98,60.98,60.98,60.98,0.0,60.8549,60.8549,60.8549,60.8549,0.0
2014-10-30 13:05:00,60.9,60.99,60.9,60.99,200.0,60.7751,60.8649,60.7751,60.8649,200.0
2014-10-30 13:10:00,60.97,60.97,60.94,60.97,300.0,60.845,60.845,60.815,60.845,300.0
2014-10-30 13:15:00,61.0,61.22,61.0,61.22,700.0,60.8749,61.0944,60.8749,61.0944,700.0
2014-10-30 13:20:00,61.19,61.47,61.18,61.3,2000.0,61.0645,61.3439,61.0545,61.1743,2000.0
2014-10-30 13:25:00,61.31,61.31,61.17,61.18,1100.0,61.1843,61.1843,61.0445,61.0545,1100.0
2014-10-30 13:30:00,61.18,61.33,61.18,61.23,1400.0,61.0545,61.2042,61.0545,61.1044,1400.0
2014-10-30 13:35:00,61.38,61.38,61.28,61.29,400.0,61.2541,61.2541,61.1543,61.1643,400.0
2014-10-30 13:40:00,61.28,61.3,61.22,61.27,900.0,61.1543,61.1743,61.0944,61.1443,900.0
2014-10-30 13:45:00,61.28,61.42,61.24,61.24,3000.0,61.1543,61.294,61.1144,61.1144,3000.0
2014-10-30 13:50:00,61.24,61.24,61.24,61.24,100.0,61.1144,61.1144,61.1144,61.1144,100.0
2014-10-30 13:55:00,61.32,61.32,61.3,61.3,200.0,61.1942,61.1942,61.1743,61.1743,200.0
2014-10-30 14:00:00,61.39,61.39,61.39,61.39,100.0,61.2641,61.2641,61.2641,61.2641,100.0
2014-10-30 14:05:00,61.39,61.58,61.35,61.51,1200.0,61.2641,61.4537,61.2242,61.3838,1200.0
2014-10-30 14:10:00,61.5,61.64,61.5,61.64,800.0,61.3739,61.5136,61.3739,61.5136,800.0
2014-10-30 14:15:00,61.66,61.69,61.53,61.58,2200.0,61.5335,61.5635,61.4038,61.4537,2200.0
2014-10-30 14:20:00,61.58,61.59,61.58,61.59,300.0,61.4537,61.4637,61.4537,61.4637,300.0
2014-10-30 14:25:00,61.58,61.6,61.53,61.53,1400.0,61.4537,61.4737,61.4038,61.4038,1400.0
2014-10-30 14:30:00,61.55,61.55,61.55,61.55,100.0,61.4238,61.4238,61.4238,61.4238,100.0
2014-10-30 14:35:00,61.46,61.56,61.46,61.54,1500.0,61.334,61.4337,61.334,61.4138,1500.0
2014-10-30 14:40:00,61.56,61.56,61.55,61.55,200.0,61.4337,61.4337,61.4238,61.4238,200.0
2014-10-30 14:45:00,61.53,61.58,61.44,61.5,1000.0,61.4038,61.4537,61.314,61.3739,1000.0
2014-10-30 14:50:00,61.45,61.5,61.22,61.22,1900.0,61.324,61.3739,61.0944,61.0944,1900.0
2014-10-30 14:55:00,61.2,61.23,61.19,61.23,500.0,61.0745,61.1044,61.0645,61.1044,500.0
2014-10-30 15:00:00,61.24,61.24,61.2,61.2,700.0,61.1144,61.1144,61.0745,61.0745,700.0
2014-10-30 15:05:00,61.23,61.26,61.23,61.26,1600.0,61.1044,61.1344,61.1044,61.1344,1600.0
2014-10-30 15:10:00,61.27,61.27,61.26,61.27,400.0,61.1443,61.1443,61.1344,61.1443,400.0
2014-10-30 15:15:00,61.26,61.27,61.24,61.24,800.0,61.1344,61.1443,61.1144,61.1144,800.0
2014-10-30 15:20:00,61.29,61.29,61.24,61.25,1200.0,61.1643,61.1643,61.1144,61.1244,1200.0
2014-10-30 15:25:00,61.25,61.25,61.19,61.2,1400.0,61.1244,61.1244,61.0645,61.0745,1400.0
2014-10-30 15:30:00,61.2,61.23,61.19,61.23,2900.0,61.0745,61.1044,61.0645,61.1044,2900.0
2014-10-30 15:35:00,61.22,61.26,61.22,61.26,1900.0,61.0944,61.1344,61.0944,61.1344,1900.0
2014-10-30 15:40:00,61.27,61.37,61.27,61.37,1500.0,61.1443,61.2441,61.1443,61.2441,1500.0
2014-10-30 15:45:00,61.37,61.49,61.32,61.46,4400.0,61.2441,61.3639,61.1942,61.334,4400.0
2014-10-30 15:50:00,61.49,61.49,61.25,61.28,11500.0,61.3639,61.3639,61.1244,61.1543,11500.0
2014-10-30 15:55:00,61.26,61.41,61.22,61.39,8900.0,61.1344,61.2841,61.0944,61.2641,8900.0
2014-10-31 09:35:00,62.52,62.73,62.4,62.44,6400.0,62.3918,62.6013,62.272,62.3119,6400.0
2014-10-31 09:40:00,62.38,62.38,62.38,62.38,200.0,62.2521,62.2521,62.2521,62.2521,200.0
2014-10-31 09:45:00,62.41,62.41,62.22,62.22,400.0,62.282,62.282,62.0924,62.0924,400.0
2014-10-31 09:50:00,62.28,62.31,62.28,62.3,600.0,62.1523,62.1822,62.1523,62.1722,600.0
2014-10-31 09:55:00,62.45,62.47,62.45,62.47,500.0,62.3219,62.3419,62.3219,62.3419,500.0
2014-10-31 10:00:00,62.37,62.45,62.35,62.35,500.0,62.2421,62.3219,62.2221,62.2221,500.0
2014-10-31 10:05:00,62.38,62.39,62.22,62.22,2200.0,62.2521,62.262,62.0924,62.0924,2200.0
2014-10-31 10:10:00,62.29,62.45,62.23,62.34,4100.0,62.1622,62.3219,62.1024,62.2121,4100.0
2014-10-31 10:15:00,62.35,62.48,62.35,62.4,1200.0,62.2221,62.3519,62.2221,62.272,1200.0
2014-10-31 10:20:00,62.46,62.48,62.36,62.48,1100.0,62.3319,62.3519,62.2321,62.3519,1100.0
2014-10-31 10:25:00,62.46,62.71,62.46,62.71,1100.0,62.3319,62.5814,62.3319,62.5814,1100.0
2014-10-31 10:30:00,62.45,62.51,62.45,62.48,1000.0,62.3219,62.3818,62.3219,62.3519,1000.0
2014-10-31 10:35:00,62.45,62.53,62.42,62.53,1100.0,62.3219,62.4018,62.292,62.4018,1100.0
2014-10-31 10:40:00,62.46,62.5,62.45,62.5,300.0,62.3319,62.3718,62.3219,62.3718,300.0
2014-10-31 10:45:00,62.49,62.53,62.42,62.47,2100.0,62.3618,62.4018,62.292,62.3419,2100.0
2014-10-31 10:50:00,62.47,62.58,62.44,62.58,600.0,62.3419,62.4517,62.3119,62.4517,600.0
2014-10-31 10:55:00,62.6,62.66,62.6,62.66,400.0,62.4716,62.5315,62.4716,62.5315,400.0
2014-10-31 11:00:00,62.62,62.66,62.62,62.66,300.0,62.4916,62.5315,62.4916,62.5315,300.0
2014-10-31 11:05:00,62.69,62.76,62.68,62.76,1100.0,62.5614,62.6313,62.5515,62.6313,1100.0
2014-10-31 11:10:00,62.76,62.76,62.76,62.76,0.0,62.6313,62.6313,62.6313,62.6313,0.0
2014-10-31 11:15:00,62.72,62.72,62.72,62.72,400.0,62.5914,62.5914,62.5914,62.5914,400.0
2014-10-31 11:20:00,62.76,62.76,62.76,62.76,100.0,62.6313,62.6313,62.6313,62.6313,100.0
2014-10-31 11:25:00,62.72,62.76,62.72,62.76,600.0,62.5914,62.6313,62.5914,62.6313,600.0
2014-10-31 11:30:00,62.7,62.7,62.67,62.67,400.0,62.5714,62.5714,62.5415,62.5415,400.0
2014-10-31 11:35:00,62.61,62.61,62.5,62.5,400.0,62.4816,62.4816,62.3718,62.3718,400.0
2014-10-31 11:40:00,62.49,62.49,62.42,62.46,1800.0,62.3618,62.3618,62.292,62.3319,1800.0
2014-10-31 11:45:00,62.4,62.43,62.3,62.31,1000.0,62.272,62.302,62.1722,62.1822,1000.0
2014-10-31 11:50:00,62.3,62.33,62.3,62.32,400.0,62.1722,62.2022,62.1722,62.1922,400.0
2014-10-31 11:55:00,62.32,62.32,62.32,62.32,0.0,62.1922,62.1922,62.1922,62.1922,0.0
2014-10-31 12:00:00,62.28,62.35,62.28,62.35,1200.0,62.1523,62.2221,62.1523,62.2221,1200.0
2014-10-31 12:05:00,62.34,62.34,62.34,62.34,200.0,62.2121,62.2121,62.2121,62.2121,200.0
2014-10-31 12:10:00,62.27,62.34,62.27,62.34,200.0,62.1423,62.2121,62.1423,62.2121,200.0
2014-10-31 12:15:00,62.39,62.39,62.39,62.39,200.0,62.262,62.262,62.262,62.262,200.0
2014-10-31 12:20:00,62.4,62.42,62.38,62.42,300.0,62.272,62.292,62.2521,62.292,300.0
2014-10-31 12:25:00,62.37,62.43,62.35,62.43,500.0,62.2421,62.302,62.2221,62.302,500.0
2014-10-31 12:30:00,62.4,62.45,62.4,62.43,1500.0,62.272,62.3219,62.272,62.302,1500.0
2014-10-31 12:35:00,62.46,62.46,62.4,62.42,800.0,62.3319,62.3319,62.272,62.292,800.0
2014-10-31 12:40:00,62.41,62.52,62.41,62.52,1400.0,62.282,62.3918,62.282,62.3918,1400.0
2014-10-31 12:45:00,62.56,62.6,62.56,62.6,200.0,62.4317,62.4716,62.4317,62.4716,200.0
2014-10-31 12:50:00,62.58,62.59,62.51,62.59,600.0,62.4517,62.4616,62.3818,62.4616,600.0
2014-10-31 12:55:00,62.59,62.66,62.59,62.66,500.0,62.4616,62.5315,62.4616,62.5315,500.0
2014-10-31 13:00:00,62.72,62.75,62.68,62.73,1400.0,62.5914,62.6213,62.5515,62.6013,1400.0
2014-10-31 13:05:00,62.65,62.71,62.65,62.67,900.0,62.5215,62.5814,62.5215,62.5415,900.0
2014-10-31 13:10:00,62.64,62.64,62.63,62.63,500.0,62.5115,62.5115,62.5016,62.5016,500.0
2014-10-31 13:15:00,62.65,62.67,62.65,62.67,600.0,62.5215,62.5415,62.5215,62.5415,600.0
2014-10-31 13:20:00,62.69,62.69,62.64,62.64,300.0,62.5614,62.5614,62.5115,62.5115,300.0
2014-10-31 13:25:00,62.6,62.64,62.6,62.64,200.0,62.4716,62.5115,62.4716,62.5115,200.0
2014-10-31 13:30:00,62.65,62.7,62.65,62.68,1100.0,62.5215,62.5714,62.5215,62.5515,1100.0
2014-10-31 13:35:00,62.63,62.65,62.59,62.59,600.0,62.5016,62.5215,62.4616,62.4616,600.0
2014-10-31 13:40:00,62.56,62.56,62.56,62.56,100.0,62.4317,62.4317,62.4317,62.4317,100.0
2014-10-31 13:45:00,62.56,62.65,62.56,62.65,900.0,62.4317,62.5215,62.4317,62.5215,900.0
2014-10-31 13:50:00,62.62,62.62,62.53,62.58,500.0,62.4916,62.4916,62.4018,62.4517,500.0
2014-10-31 13:55:00,62.57,62.57,62.55,62.55,400.0,62.4417,62.4417,62.4217,62.4217,400.0
2014-10-31 14:00:00,62.53,62.53,62.5,62.5,500.0,62.4018,62.4018,62.3718,62.3718,500.0
2014-10-31 14:05:00,62.58,62.58,62.56,62.56,600.0,62.4517,62.4517,62.4317,62.4317,600.0
2014-10-31 14:10:00,62.59,62.67,62.59,62.62,800.0,62.4616,62.5415,62.4616,62.4916,800.0
2014-10-31 14:15:00,62.62,62.62,62.58,62.61,400.0,62.4916,62.4916,62.4517,62.4816,400.0
2014-10-31 14:20:00,62.62,62.67,62.61,62.67,600.0,62.4916,62.5415,62.4816,62.5415,600.0
2014-10-31 14:25:00,62.64,62.64,62.57,62.57,900.0,62.5115,62.5115,62.4417,62.4417,900.0
2014-10-31 14:30:00,62.6,62.6,62.56,62.6,1000.0,62.4716,62.4716,62.4317,62.4716,1000.0
2014-10-31 14:35:00,62.61,62.68,62.6,62.68,2100.0,62.4816,62.5515,62.4716,62.5515,2100.0
2014-10-31 14:40:00,62.65,62.65,62.6,62.6,200.0,62.5215,62.5215,62.4716,62.4716,200.0
2014-10-31 14:45:00,62.6,62.6,62.5,62.5,1200.0,62.4716,62.4716,62.3718,62.3718,1200.0
2014-10-31 14:50:00,62.54,62.56,62.45,62.45,1100.0,62.4117,62.4317,62.3219,62.3219,1100.0
2014-10-31 14:55:00,62.5,62.5,62.48,62.48,4700.0,62.3718,62.3718,62.3519,62.3519,4700.0
2014-10-31 15:00:00,62.5,62.5,62.43,62.47,1400.0,62.3718,62.3718,62.302,62.3419,1400.0
2014-10-31 15:05:00,62.45,62.47,62.42,62.47,1200.0,62.3219,62.3419,62.292,62.3419,1200.0
2014-10-31 15:10:00,62.47,62.52,62.47,62.52,1600.0,62.3419,62.3918,62.3419,62.3918,1600.0
2014-10-31 15:15:00,62.46,62.5,62.44,62.44,10900.0,62.3319,62.3718,62.3119,62.3119,10900.0
2014-10-31 15:20:00,62.44,62.45,62.43,62.45,1800.0,62.3119,62.3219,62.302,62.3219,1800.0
2014-10-31 15:25:00,62.44,62.46,62.44,62.45,1500.0,62.3119,62.3319,62.3119,62.3219,1500.0
2014-10-31 15:30:00,62.54,62.54,62.53,62.54,1500.0,62.4117,62.4117,62.4018,62.4117,1500.0
2014-10-31 15:35:00,62.58,62.59,62.54,62.55,5400.0,62.4517,62.4616,62.4117,62.4217,5400.0
2014-10-31 15:40:00,62.56,62.6,62.54,62.6,3900.0,62.4317,62.4716,62.4117,62.4716,3900.0
2014-10-31 15:45:00,62.6,62.6,62.51,62.51,6400.0,62.4716,62.4716,62.3818,62.3818,6400.0
2014-10-31 15:50:00,62.51,62.54,62.38,62.41,4700.0,62.3818,62.4117,62.2521,62.282,4700.0
2014-10-31 15:55:00,62.41,62.42,62.25,62.29,17400.0,62.282,62.292,62.1223,62.1622,17400.0
2014-11-03 09:30:00,62.45,62.45,62.45,62.45,400.0,62.3219,62.3219,62.3219,62.3219,400.0
2014-11-03 09:35:00,62.34,62.58,62.25,62.58,400.0,62.2121,62.4517,62.1223,62.4517,400.0
2014-11-03 09:40:00,62.29,62.36,62.29,62.35,800.0,62.1622,62.2321,62.1622,62.2221,800.0
2014-11-03 09:45:00,62.33,62.46,62.33,62.44,400.0,62.2022,62.3319,62.2022,62.3119,400.0
2014-11-03 09:50:00,62.41,62.57,62.33,62.53,5700.0,62.282,62.4417,62.2022,62.4018,5700.0
2014-11-03 09:55:00,62.53,62.72,62.53,62.54,700.0,62.4018,62.5914,62.4018,62.4117,700.0
2014-11-03 10:00:00,62.52,62.69,62.47,62.69,1500.0,62.3918,62.5614,62.3419,62.5614,1500.0
2014-11-03 10:05:00,62.67,62.77,62.6,62.77,900.0,62.5415,62.6413,62.4716,62.6413,900.0
2014-11-03 10:10:00,62.77,62.8,62.7,62.79,1000.0,62.6413,62.6712,62.5714,62.6612,1000.0
2014-11-03 10:15:00,62.79,62.8,62.79,62.8,300.0,62.6612,62.6712,62.6612,62.6712,300.0
2014-11-03 10:20:00,62.69,62.78,62.66,62.77,900.0,62.5614,62.6512,62.5315,62.6413,900.0
2014-11-03 10:25:00,62.77,62.85,62.77,62.84,1200.0,62.6413,62.7211,62.6413,62.7111,1200.0
2014-11-03 10:30:00,62.7,62.84,62.7,62.84,500.0,62.5714,62.7111,62.5714,62.7111,500.0
2014-11-03 10:35:00,62.85,62.94,62.85,62.94,300.0,62.7211,62.8109,62.7211,62.8109,300.0
2014-11-03 10:40:00,62.94,62.94,62.74,62.86,1100.0,62.8109,62.8109,62.6113,62.7311,1100.0
2014-11-03 10:45:00,62.8,62.84,62.78,62.8,1100.0,62.6712,62.7111,62.6512,62.6712,1100.0
2014-11-03 10:50:00,62.84,62.84,62.76,62.79,5100.0,62.7111,62.7111,62.6313,62.6612,5100.0
2014-11-03 10:55:00,62.8,62.89,62.8,62.85,1100.0,62.6712,62.761,62.6712,62.7211,1100.0
2014-11-03 11:00:00,62.86,62.93,62.83,62.93,500.0,62.7311,62.8009,62.7011,62.8009,500.0
2014-11-03 11:05:00,62.99,63.1,62.99,63.01,6400.0,62.8608,62.9706,62.8608,62.8808,6400.0
2014-11-03 11:10:00,63.01,63.03,62.97,63.03,1600.0,62.8808,62.9007,62.8409,62.9007,1600.0
2014-11-03 11:15:00,62.99,62.99,62.96,62.98,900.0,62.8608,62.8608,62.8309,62.8508,900.0
2014-11-03 11:20:00,62.95,62.97,62.95,62.97,200.0,62.8209,62.8409,62.8209,62.8409,200.0
2014-11-03 11:25:00,62.96,62.98,62.91,62.98,1800.0,62.8309,62.8508,62.781,62.8508,1800.0
2014-11-03 11:30:00,62.99,62.99,62.91,62.91,900.0,62.8608,62.8608,62.781,62.781,900.0
2014-11-03 11:35:00,62.95,63.0,62.9,62.9,900.0,62.8209,62.8708,62.771,62.771,900.0
2014-11-03 11:40:00,62.97,63.1,62.97,63.1,1100.0,62.8409,62.9706,62.8409,62.9706,1100.0
2014-11-03 11:45:00,63.01,63.16,63.01,63.16,600.0,62.8808,63.0305,62.8808,63.0305,600.0
2014-11-03 11:50:00,63.14,63.22,63.14,63.22,700.0,63.0105,63.0903,63.0105,63.0903,700.0
2014-11-03 11:55:00,63.22,63.25,63.14,63.16,2500.0,63.0903,63.1203,63.0105,63.0305,2500.0
2014-11-03 12:00:00,63.17,63.17,63.12,63.12,2000.0,63.0404,63.0404,62.9905,62.9905,2000.0
2014-11-03 12:05:00,63.13,63.13,63.09,63.09,400.0,63.0005,63.0005,62.9606,62.9606,400.0
2014-11-03 12:10:00,63.11,63.12,63.06,63.12,600.0,62.9806,62.9905,62.9307,62.9905,600.0
2014-11-03 12:15:00,63.0,63.1,63.0,63.1,500.0,62.8708,62.9706,62.8708,62.9706,500.0
2014-11-03 12:20:00,63.1,63.1,63.09,63.09,200.0,62.9706,62.9706,62.9606,62.9606,200.0
2014-11-03 12:25:00,63.11,63.11,63.01,63.09,600.0,62.9806,62.9806,62.8808,62.9606,600.0
2014-11-03 12:30:00,63.03,63.03,63.0,63.03,1600.0,62.9007,62.9007,62.8708,62.9007,1600.0
2014-11-03 12:35:00,63.01,63.01,63.01,63.01,100.0,62.8808,62.8808,62.8808,62.8808,100.0
2014-11-03 12:40:00,63.07,63.07,62.98,63.06,1600.0,62.9407,62.9407,62.8508,62.9307,1600.0
2014-11-03 12:45:00,63.1,63.12,63.03,63.03,600.0,62.9706,62.9905,62.9007,62.9007,600.0
2014-11-03 12:50:00,63.03,63.06,63.03,63.06,200.0,62.9007,62.9307,62.9007,62.9307,200.0
2014-11-03 12:55:00,63.07,63.17,63.07,63.17,800.0,62.9407,63.0404,62.9407,63.0404,800.0
2014-11-03 13:00:00,63.14,63.14,63.14,63.14,100.0,63.0105,63.0105,63.0105,63.0105,100.0
2014-11-03 13:05:00,63.06,63.07,63.06,63.07,300.0,62.9307,62.9407,62.9307,62.9407,300.0
2014-11-03 13:10:00,63.17,63.18,63.12,63.12,300.0,63.0404,63.0504,62.9905,62.9905,300.0
2014-11-03 13:15:00,63.12,63.12,63.12,63.12,0.0,62.9905,62.9905,62.9905,62.9905,0.0
2014-11-03 13:20:00,63.1,63.15,63.1,63.15,400.0,62.9706,63.0205,62.9706,63.0205,400.0
2014-11-03 13:25:00,63.1,63.2,63.1,63.2,1900.0,62.9706,63.0704,62.9706,63.0704,1900.0
2014-11-03 13:30:00,63.19,63.19,63.13,63.13,400.0,63.0604,63.0604,63.0005,63.0005,400.0
2014-11-03 13:35:00,63.17,63.17,63.1,63.1,800.0,63.0404,63.0404,62.9706,62.9706,800.0
2014-11-03 13:40:00,63.1,63.11,63.08,63.08,1800.0,62.9706,62.9806,62.9506,62.9506,1800.0
2014-11-03 13:45:00,63.03,63.09,63.03,63.07,2500.0,62.9007,62.9606,62.9007,62.9407,2500.0
2014-11-03 13:50:00,62.98,63.03,62.98,62.98,600.0,62.8508,62.9007,62.8508,62.8508,600.0
2014-11-03 13:55:00,63.0,63.04,62.98,62.98,400.0,62.8708,62.9107,62.8508,62.8508,400.0
2014-11-03 14:00:00,62.98,62.98,62.88,62.9,500.0,62.8508,62.8508,62.751,62.771,500.0
2014-11-03 14:05:00,62.91,62.91,62.91,62.91,100.0,62.781,62.781,62.781,62.781,100.0
2014-11-03 14:10:00,62.92,63.01,62.92,63.01,700.0,62.791,62.8808,62.791,62.8808,700.0
2014-11-03 14:15:00,62.95,62.95,62.95,62.95,300.0,62.8209,62.8209,62.8209,62.8209,300.0
2014-11-03 14:20:00,62.95,63.0,62.95,62.97,3700.0,62.8209,62.8708,62.8209,62.8409,3700.0
2014-11-03 14:25:00,63.0,63.05,63.0,63.05,500.0,62.8708,62.9207,62.8708,62.9207,500.0
2014-11-03 14:30:00,63.03,63.03,62.92,62.92,1500.0,62.9007,62.9007,62.791,62.791,1500.0
2014-11-03 14:35:00,62.87,62.94,62.85,62.85,400.0,62.7411,62.8109,62.7211,62.7211,400.0
2014-11-03 14:40:00,62.82,62.82,62.77,62.82,900.0,62.6912,62.6912,62.6413,62.6912,900.0
2014-11-03 14:45:00,62.82,62.82,62.74,62.8,600.0,62.6912,62.6912,62.6113,62.6712,600.0
2014-11-03 14:50:00,62.83,62.83,62.59,62.66,1200.0,62.7011,62.7011,62.4616,62.5315,1200.0
2014-11-03 14:55:00,62.53,62.59,62.36,62.36,2800.0,62.4018,62.4616,62.2321,62.2321,2800.0
2014-11-03 15:00:00,62.44,62.44,62.38,62.38,800.0,62.3119,62.3119,62.2521,62.2521,800.0
2014-11-03 15:05:00,62.35,62.44,62.35,62.44,900.0,62.2221,62.3119,62.2221,62.3119,900.0
2014-11-03 15:10:00,62.44,62.44,62.35,62.35,600.0,62.3119,62.3119,62.2221,62.2221,600.0
2014-11-03 15:15:00,62.34,62.44,62.34,62.44,2100.0,62.2121,62.3119,62.2121,62.3119,2100.0
2014-11-03 15:20:00,62.4,62.41,62.35,62.35,800.0,62.272,62.282,62.2221,62.2221,800.0
2014-11-03 15:25:00,62.35,62.37,62.27,62.28,1700.0,62.2221,62.2421,62.1423,62.1523,1700.0
2014-11-03 15:30:00,62.28,62.31,62.24,62.26,700.0,62.1523,62.1822,62.1124,62.1323,700.0
2014-11-03 15:35:00,62.26,62.32,62.22,62.25,1100.0,62.1323,62.1922,62.0924,62.1223,1100.0
2014-11-03 15:40:00,62.23,62.28,62.22,62.28,900.0,62.1024,62.1523,62.0924,62.1523,900.0
2014-11-03 15:45:00,62.21,62.27,62.2,62.24,2500.0,62.0824,62.1423,62.0724,62.1124,2500.0
2014-11-03 15:50:00,62.25,62.38,62.19,62.38,4900.0,62.1223,62.2521,62.0625,62.2521,4900.0
2014-11-03 15:55:00,62.36,62.47,62.31,62.45,9600.0,62.2321,62.3419,62.1822,62.3219,9600.0
2014-11-04 09:30:00,62.45,62.72,62.12,62.7,1400.0,62.3219,62.5914,61.9926,62.5714,1400.0
2014-11-04 09:35:00,62.23,62.77,62.23,62.77,400.0,62.1024,62.6413,62.1024,62.6413,400.0
2014-11-04 09:40:00,62.97,62.98,62.7,62.71,8900.0,62.8409,62.8508,62.5714,62.5814,8900.0
2014-11-04 09:45:00,62.63,62.63,62.38,62.38,500.0,62.5016,62.5016,62.2521,62.2521,500.0
2014-11-04 09:50:00,62.33,62.53,62.33,62.53,600.0,62.2022,62.4018,62.2022,62.4018,600.0
2014-11-04 09:55:00,62.48,62.48,62.48,62.48,100.0,62.3519,62.3519,62.3519,62.3519,100.0
2014-11-04 10:00:00,62.54,62.54,62.54,62.54,100.0,62.4117,62.4117,62.4117,62.4117,100.0
2014-11-04 10:05:00,62.58,62.63,62.49,62.63,1500.0,62.4517,62.5016,62.3618,62.5016,1500.0
2014-11-04 10:10:00,62.62,62.73,62.62,62.73,300.0,62.4916,62.6013,62.4916,62.6013,300.0
2014-11-04 10:15:00,62.68,62.68,62.67,62.67,300.0,62.5515,62.5515,62.5415,62.5415,300.0
2014-11-04 10:20:00,62.67,62.87,62.67,62.87,800.0,62.5415,62.7411,62.5415,62.7411,800.0
2014-11-04 10:25:00,62.91,62.91,62.77,62.77,600.0,62.781,62.781,62.6413,62.6413,600.0
2014-11-04 10:30:00,62.76,62.76,62.61,62.61,1300.0,62.6313,62.6313,62.4816,62.4816,1300.0
2014-11-04 10:35:00,62.57,62.65,62.57,62.65,200.0,62.4417,62.5215,62.4417,62.5215,200.0
2014-11-04 10:40:00,62.56,62.67,62.52,62.6,3500.0,62.4317,62.5415,62.3918,62.4716,3500.0
2014-11-04 10:45:00,62.54,62.63,62.54,62.63,300.0,62.4117,62.5016,62.4117,62.5016,300.0
2014-11-04 10:50:00,62.61,62.61,62.52,62.52,300.0,62.4816,62.4816,62.3918,62.3918,300.0
2014-11-04 10:55:00,62.51,62.51,62.24,62.24,400.0,62.3818,62.3818,62.1124,62.1124,400.0
2014-11-04 11:00:00,62.26,62.35,62.24,62.33,1300.0,62.1323,62.2221,62.1124,62.2022,1300.0
2014-11-04 11:05:00,62.41,62.41,62.41,62.41,100.0,62.282,62.282,62.282,62.282,100.0
2014-11-04 11:10:00,62.38,62.38,62.27,62.27,500.0,62.2521,62.2521,62.1423,62.1423,500.0
2014-11-04 11:15:00,62.27,62.28,62.24,62.28,600.0,62.1423,62.1523,62.1124,62.1523,600.0
2014-11-04 11:20:00,62.28,62.28,62.17,62.17,200.0,62.1523,62.1523,62.0425,62.0425,200.0
2014-11-04 11:25:00,62.26,62.31,62.18,62.27,1300.0,62.1323,62.1822,62.0525,62.1423,1300.0
2014-11-04 11:30:00,62.3,62.3,62.23,62.23,400.0,62.1722,62.1722,62.1024,62.1024,400.0
2014-11-04 11:35:00,62.3,62.3,62.25,62.3,900.0,62.1722,62.1722,62.1223,62.1722,900.0
2014-11-04 11:40:00,62.25,62.36,62.16,62.36,1900.0,62.1223,62.2321,62.0325,62.2321,1900.0
2014-11-04 11:45:00,62.39,62.45,62.31,62.45,700.0,62.262,62.3219,62.1822,62.3219,700.0
2014-11-04 11:50:00,62.46,62.47,62.46,62.47,300.0,62.3319,62.3419,62.3319,62.3419,300.0
2014-11-04 11:55:00,62.47,62.47,62.47,62.47,100.0,62.3419,62.3419,62.3419,62.3419,100.0
2014-11-04 12:00:00,62.46,62.59,62.46,62.59,700.0,62.3319,62.4616,62.3319,62.4616,700.0
2014-11-04 12:05:00,62.63,62.63,62.52,62.59,600.0,62.5016,62.5016,62.3918,62.4616,600.0
2014-11-04 12:10:00,62.6,62.6,62.6,62.6,100.0,62.4716,62.4716,62.4716,62.4716,100.0
2014-11-04 12:15:00,62.53,62.62,62.52,62.52,500.0,62.4018,62.4916,62.3918,62.3918,500.0
2014-11-04 12:20:00,62.58,62.59,62.56,62.59,400.0,62.4517,62.4616,62.4317,62.4616,400.0
2014-11-04 12:25:00,62.68,62.68,62.68,62.68,100.0,62.5515,62.5515,62.5515,62.5515,100.0
2014-11-04 12:30:00,62.67,62.67,62.63,62.67,1100.0,62.5415,62.5415,62.5016,62.5415,1100.0
2014-11-04 12:35:00,62.7,62.72,62.7,62.72,600.0,62.5714,62.5914,62.5714,62.5914,600.0
2014-11-04 12:40:00,62.69,62.71,62.69,62.71,400.0,62.5614,62.5814,62.5614,62.5814,400.0
2014-11-04 12:45:00,62.73,62.75,62.66,62.67,2800.0,62.6013,62.6213,62.5315,62.5415,2800.0
2014-11-04 12:50:00,62.65,62.66,62.57,62.57,800.0,62.5215,62.5315,62.4417,62.4417,800.0
2014-11-04 12:55:00,62.59,62.59,62.41,62.41,600.0,62.4616,62.4616,62.282,62.282,600.0
2014-11-04 13:00:00,62.47,62.49,62.37,62.39,600.0,62.3419,62.3618,62.2421,62.262,600.0
2014-11-04 13:05:00,62.4,62.46,62.4,62.45,500.0,62.272,62.3319,62.272,62.3219,500.0
2014-11-04 13:10:00,62.47,62.47,62.4,62.4,400.0,62.3419,62.3419,62.272,62.272,400.0
2014-11-04 13:15:00,62.39,62.39,62.26,62.3,900.0,62.262,62.262,62.1323,62.1722,900.0
2014-11-04 13:20:00,62.29,62.33,62.23,62.28,700.0,62.1622,62.2022,62.1024,62.1523,700.0
2014-11-04 13:25:00,62.32,62.37,62.32,62.37,200.0,62.1922,62.2421,62.1922,62.2421,200.0
2014-11-04 13:30:00,62.28,62.32,62.24,62.24,900.0,62.1523,62.1922,62.1124,62.1124,900.0
2014-11-04 13:35:00,62.23,62.28,62.22,62.28,700.0,62.1024,62.1523,62.0924,62.1523,700.0
2014-11-04 13:40:00,62.34,62.34,62.32,62.32,300.0,62.2121,62.2121,62.1922,62.1922,300.0
2014-11-04 13:45:00,62.26,62.32,62.25,62.25,400.0,62.1323,62.1922,62.1223,62.1223,400.0
2014-11-04 13:50:00,62.21,62.35,62.21,62.35,600.0,62.0824,62.2221,62.0824,62.2221,600.0
2014-11-04 13:55:00,62.34,62.37,62.23,62.23,1200.0,62.2121,62.2421,62.1024,62.1024,1200.0
2014-11-04 14:00:00,62.29,62.3,62.29,62.3,200.0,62.1622,62.1722,62.1622,62.1722,200.0
2014-11-04 14:05:00,62.26,62.31,62.22,62.31,500.0,62.1323,62.1822,62.0924,62.1822,500.0
2014-11-04 14:10:00,62.22,62.28,62.22,62.28,400.0,62.0924,62.1523,62.0924,62.1523,400.0
2014-11-04 14:15:00,62.3,62.34,62.21,62.21,1100.0,62.1722,62.2121,62.0824,62.0824,1100.0
2014-11-04 14:20:00,62.25,62.28,62.25,62.28,200.0,62.1223,62.1523,62.1223,62.1523,200.0
2014-11-04 14:25:00,62.27,62.28,62.22,62.28,1500.0,62.1423,62.1523,62.0924,62.1523,1500.0
2014-11-04 14:30:00,62.28,62.28,62.28,62.28,400.0,62.1523,62.1523,62.1523,62.1523,400.0
2014-11-04 14:35:00,62.28,62.36,62.28,62.31,1500.0,62.1523,62.2321,62.1523,62.1822,1500.0
2014-11-04 14:40:00,62.32,62.33,62.24,62.3,1200.0,62.1922,62.2022,62.1124,62.1722,1200.0
2014-11-04 14:45:00,62.25,62.37,62.25,62.25,1400.0,62.1223,62.2421,62.1223,62.1223,1400.0
2014-11-04 14:50:00,62.28,62.31,62.26,62.31,2200.0,62.1523,62.1822,62.1323,62.1822,2200.0
2014-11-04 14:55:00,62.29,62.41,62.29,62.33,2100.0,62.1622,62.282,62.1622,62.2022,2100.0
2014-11-04 15:00:00,62.3,62.35,62.3,62.34,1400.0,62.1722,62.2221,62.1722,62.2121,1400.0
2014-11-04 15:05:00,62.31,62.31,62.22,62.22,1500.0,62.1822,62.1822,62.0924,62.0924,1500.0
2014-11-04 15:10:00,62.21,62.25,62.21,62.25,600.0,62.0824,62.1223,62.0824,62.1223,600.0
2014-11-04 15:15:00,62.28,62.3,62.28,62.29,700.0,62.1523,62.1722,62.1523,62.1622,700.0
2014-11-04 15:20:00,62.3,62.3,62.29,62.29,200.0,62.1722,62.1722,62.1622,62.1622,200.0
2014-11-04 15:25:00,62.34,62.34,62.29,62.29,1000.0,62.2121,62.2121,62.1622,62.1622,1000.0
2014-11-04 15:30:00,62.25,62.3,62.24,62.29,1000.0,62.1223,62.1722,62.1124,62.1622,1000.0
2014-11-04 15:35:00,62.24,62.24,62.19,62.22,3000.0,62.1124,62.1124,62.0625,62.0924,3000.0
2014-11-04 15:40:00,62.22,62.22,62.19,62.2,3100.0,62.0924,62.0924,62.0625,62.0724,3100.0
2014-11-04 15:45:00,62.21,62.26,62.19,62.26,1300.0,62.0824,62.1323,62.0625,62.1323,1300.0
2014-11-04 15:50:00,62.26,62.26,62.24,62.25,7100.0,62.1323,62.1323,62.1124,62.1223,7100.0
2014-11-04 15:55:00,62.25,62.33,62.24,62.25,11700.0,62.1223,62.2022,62.1124,62.1223,11700.0
2014-11-05 09:30:00,62.69,62.77,62.69,62.77,600.0,62.5614,62.6413,62.5614,62.6413,600.0
2014-11-05 09:35:00,62.35,62.47,62.35,62.43,500.0,62.2221,62.3419,62.2221,62.302,500.0
2014-11-05 09:40:00,62.47,62.47,62.34,62.34,1300.0,62.3419,62.3419,62.2121,62.2121,1300.0
2014-11-05 09:45:00,62.3,62.37,62.11,62.36,2700.0,62.1722,62.2421,61.9826,62.2321,2700.0
2014-11-05 09:50:00,62.35,62.35,62.35,62.35,100.0,62.2221,62.2221,62.2221,62.2221,100.0
2014-11-05 09:55:00,62.46,62.46,62.15,62.2,1100.0,62.3319,62.3319,62.0225,62.0724,1100.0
2014-11-05 10:00:00,62.2,62.22,62.05,62.11,2300.0,62.0724,62.0924,61.9227,61.9826,2300.0
2014-11-05 10:05:00,62.15,62.45,62.15,62.45,1500.0,62.0225,62.3219,62.0225,62.3219,1500.0
2014-11-05 10:10:00,62.31,62.31,62.29,62.29,1100.0,62.1822,62.1822,62.1622,62.1622,1100.0
2014-11-05 10:15:00,62.3,62.31,62.21,62.21,1400.0,62.1722,62.1822,62.0824,62.0824,1400.0
2014-11-05 10:20:00,62.25,62.25,62.15,62.17,1400.0,62.1223,62.1223,62.0225,62.0425,1400.0
2014-11-05 10:25:00,62.22,62.29,62.22,62.29,2300.0,62.0924,62.1622,62.0924,62.1622,2300.0
2014-11-05 10:30:00,62.2,62.2,62.16,62.16,400.0,62.0724,62.0724,62.0325,62.0325,400.0
2014-11-05 10:35:00,62.15,62.15,61.96,61.96,6900.0,62.0225,62.0225,61.8329,61.8329,6900.0
2014-11-05 10:40:00,61.94,61.96,61.86,61.86,800.0,61.813,61.8329,61.7331,61.7331,800.0
2014-11-05 10:45:00,61.94,61.94,61.74,61.74,2000.0,61.813,61.813,61.6134,61.6134,2000.0
2014-11-05 10:50:00,61.72,61.75,61.62,61.62,6500.0,61.5934,61.6234,61.4936,61.4936,6500.0
2014-11-05 10:55:00,61.61,61.72,61.57,61.66,3700.0,61.4836,61.5934,61.4437,61.5335,3700.0
2014-11-05 11:00:00,61.67,61.7,61.63,61.7,2100.0,61.5435,61.5735,61.5036,61.5735,2100.0
2014-11-05 11:05:00,61.74,61.74,61.64,61.64,700.0,61.6134,61.6134,61.5136,61.5136,700.0
2014-11-05 11:10:00,61.62,61.69,61.58,61.69,2500.0,61.4936,61.5635,61.4537,61.5635,2500.0
2014-11-05 11:15:00,61.7,61.7,61.65,61.65,600.0,61.5735,61.5735,61.5236,61.5236,600.0
2014-11-05 11:20:00,61.66,61.66,61.5,61.5,900.0,61.5335,61.5335,61.3739,61.3739,900.0
2014-11-05 11:25:00,61.5,61.59,61.41,61.59,1700.0,61.3739,61.4637,61.2841,61.4637,1700.0
2014-11-05 11:30:00,61.57,61.57,61.51,61.53,900.0,61.4437,61.4437,61.3838,61.4038,900.0
2014-11-05 11:35:00,61.48,61.51,61.45,61.51,400.0,61.3539,61.3838,61.324,61.3838,400.0
2014-11-05 11:40:00,61.47,61.5,61.47,61.5,300.0,61.3439,61.3739,61.3439,61.3739,300.0
2014-11-05 11:45:00,61.55,61.55,61.48,61.48,800.0,61.4238,61.4238,61.3539,61.3539,800.0
2014-11-05 11:50:00,61.72,61.72,61.61,61.68,900.0,61.5934,61.5934,61.4836,61.5535,900.0
2014-11-05 11:55:00,61.6,61.71,61.6,61.71,1000.0,61.4737,61.5834,61.4737,61.5834,1000.0
2014-11-05 12:00:00,61.69,61.79,61.69,61.73,800.0,61.5635,61.6633,61.5635,61.6034,800.0
2014-11-05 12:05:00,61.78,62.04,61.71,61.98,13700.0,61.6533,61.9128,61.5834,61.8529,13700.0
2014-11-05 12:10:00,62.07,62.13,62.01,62.02,4100.0,61.9427,62.0026,61.8828,61.8928,4100.0
2014-11-05 12:15:00,62.02,62.02,61.76,61.82,4000.0,61.8928,61.8928,61.6333,61.6932,4000.0
2014-11-05 12:20:00,61.77,61.81,61.7,61.8,2300.0,61.6433,61.6832,61.5735,61.6733,2300.0
2014-11-05 12:25:00,61.8,61.8,61.66,61.66,1900.0,61.6733,61.6733,61.5335,61.5335,1900.0
2014-11-05 12:30:00,61.66,61.67,61.56,61.62,2400.0,61.5335,61.5435,61.4337,61.4936,2400.0
2014-11-05 12:35:00,61.59,61.64,61.52,61.52,1300.0,61.4637,61.5136,61.3938,61.3938,1300.0
2014-11-05 12:40:00,61.48,61.58,61.48,61.5,1000.0,61.3539,61.4537,61.3539,61.3739,1000.0
2014-11-05 12:45:00,61.58,61.59,61.49,61.56,1500.0,61.4537,61.4637,61.3639,61.4337,1500.0
2014-11-05 12:50:00,61.54,61.54,61.5,61.5,600.0,61.4138,61.4138,61.3739,61.3739,600.0
2014-11-05 12:55:00,61.57,61.6,61.48,61.54,2900.0,61.4437,61.4737,61.3539,61.4138,2900.0
2014-11-05 13:00:00,61.52,61.61,61.52,61.59,900.0,61.3938,61.4836,61.3938,61.4637,900.0
2014-11-05 13:05:00,61.55,61.55,61.51,61.54,900.0,61.4238,61.4238,61.3838,61.4138,900.0
2014-11-05 13:10:00,61.55,61.59,61.53,61.59,1100.0,61.4238,61.4637,61.4038,61.4637,1100.0
2014-11-05 13:15:00,61.55,61.55,61.46,61.46,600.0,61.4238,61.4238,61.334,61.334,600.0
2014-11-05 13:20:00,61.43,61.48,61.43,61.45,400.0,61.304,61.3539,61.304,61.324,400.0
2014-11-05 13:25:00,61.45,61.45,61.37,61.42,1100.0,61.324,61.324,61.2441,61.294,1100.0
2014-11-05 13:30:00,61.37,61.43,61.37,61.43,900.0,61.2441,61.304,61.2441,61.304,900.0
2014-11-05 13:35:00,61.39,61.41,61.36,61.41,300.0,61.2641,61.2841,61.2342,61.2841,300.0
2014-11-05 13:40:00,61.36,61.36,61.21,61.21,1300.0,61.2342,61.2342,61.0845,61.0845,1300.0
2014-11-05 13:45:00,61.17,61.24,61.16,61.16,2100.0,61.0445,61.1144,61.0346,61.0346,2100.0
2014-11-05 13:50:00,61.16,61.16,61.08,61.14,1400.0,61.0346,61.0346,60.9547,61.0146,1400.0
2014-11-05 13:55:00,61.15,61.15,61.06,61.06,800.0,61.0246,61.0246,60.9348,60.9348,800.0
2014-11-05 14:00:00,61.06,61.06,60.95,60.95,1700.0,60.9348,60.9348,60.825,60.825,1700.0
2014-11-05 14:05:00,60.95,61.02,60.95,61.02,700.0,60.825,60.8949,60.825,60.8949,700.0
2014-11-05 14:10:00,60.98,61.08,60.96,61.08,1500.0,60.8549,60.9547,60.835,60.9547,1500.0
2014-11-05 14:15:00,61.08,61.11,61.03,61.11,1600.0,60.9547,60.9847,60.9048,60.9847,1600.0
2014-11-05 14:20:00,61.08,61.12,61.04,61.07,1100.0,60.9547,60.9946,60.9148,60.9448,1100.0
2014-11-05 14:25:00,61.04,61.19,61.04,61.19,1900.0,60.9148,61.0645,60.9148,61.0645,1900.0
2014-11-05 14:30:00,61.19,61.19,61.14,61.15,600.0,61.0645,61.0645,61.0146,61.0246,600.0
2014-11-05 14:35:00,61.14,61.17,61.08,61.17,1800.0,61.0146,61.0445,60.9547,61.0445,1800.0
2014-11-05 14:40:00,61.17,61.21,61.17,61.21,1100.0,61.0445,61.0845,61.0445,61.0845,1100.0
2014-11-05 14:45:00,61.18,61.22,61.16,61.22,1500.0,61.0545,61.0944,61.0346,61.0944,1500.0
2014-11-05 14:50:00,61.23,61.24,61.21,61.21,1100.0,61.1044,61.1144,61.0845,61.0845,1100.0
2014-11-05 14:55:00,61.18,61.3,61.18,61.21,1600.0,61.0545,61.1743,61.0545,61.0845,1600.0
2014-11-05 15:00:00,61.23,61.32,61.23,61.3,1500.0,61.1044,61.1942,61.1044,61.1743,1500.0
2014-11-05 15:05:00,61.3,61.3,61.22,61.24,1600.0,61.1743,61.1743,61.0944,61.1144,1600.0
2014-11-05 15:10:00,61.21,61.21,61.08,61.17,1700.0,61.0845,61.0845,60.9547,61.0445,1700.0
2014-11-05 15:15:00,61.15,61.16,61.06,61.06,1800.0,61.0246,61.0346,60.9348,60.9348,1800.0
2014-11-05 15:20:00,61.03,61.09,60.98,61.01,1000.0,60.9048,60.9647,60.8549,60.8849,1000.0
2014-11-05 15:25:00,61.02,61.17,61.02,61.17,3100.0,60.8949,61.0445,60.8949,61.0445,3100.0
2014-11-05 15:30:00,61.13,61.33,61.08,61.33,3700.0,61.0046,61.2042,60.9547,61.2042,3700.0
2014-11-05 15:35:00,61.3,61.32,61.23,61.23,1400.0,61.1743,61.1942,61.1044,61.1044,1400.0
2014-11-05 15:40:00,61.24,61.3,61.2,61.2,3800.0,61.1144,61.1743,61.0745,61.0745,3800.0
2014-11-05 15:45:00,61.19,61.22,61.09,61.09,13400.0,61.0645,61.0944,60.9647,60.9647,13400.0
2014-11-05 15:50:00,61.12,61.24,61.08,61.08,15400.0,60.9946,61.1144,60.9547,60.9547,15400.0
2014-11-05 15:55:00,61.08,61.15,60.99,61.15,16100.0,60.9547,61.0246,60.8649,61.0246,16100.0
2014-11-06 09:30:00,61.22,61.83,61.22,61.83,400.0,61.0944,61.7032,61.0944,61.7032,400.0
2014-11-06 09:35:00,61.73,61.73,61.3,61.3,200.0,61.6034,61.6034,61.1743,61.1743,200.0
2014-11-06 09:40:00,61.29,61.93,61.29,61.73,6100.0,61.1643,61.803,61.1643,61.6034,6100.0
2014-11-06 09:45:00,61.64,61.67,61.58,61.62,2300.0,61.5136,61.5435,61.4537,61.4936,2300.0
2014-11-06 09:50:00,61.61,61.64,61.55,61.6,1100.0,61.4836,61.5136,61.4238,61.4737,1100.0
2014-11-06 09:55:00,61.6,61.6,61.54,61.54,900.0,61.4737,61.4737,61.4138,61.4138,900.0
2014-11-06 10:00:00,61.6,61.89,61.57,61.64,3800.0,61.4737,61.7631,61.4437,61.5136,3800.0
2014-11-06 10:05:00,61.86,61.9,61.59,61.82,2600.0,61.7331,61.773,61.4637,61.6932,2600.0
2014-11-06 10:10:00,61.84,61.84,61.72,61.79,1400.0,61.7132,61.7132,61.5934,61.6633,1400.0
2014-11-06 10:15:00,61.8,61.8,61.73,61.77,700.0,61.6733,61.6733,61.6034,61.6433,700.0
2014-11-06 10:20:00,61.76,61.79,61.69,61.7,1500.0,61.6333,61.6633,61.5635,61.5735,1500.0
2014-11-06 10:25:00,61.7,61.86,61.7,61.74,1700.0,61.5735,61.7331,61.5735,61.6134,1700.0
2014-11-06 10:30:00,61.69,61.69,61.62,61.64,600.0,61.5635,61.5635,61.4936,61.5136,600.0
2014-11-06 10:35:00,61.62,61.68,61.62,61.67,700.0,61.4936,61.5535,61.4936,61.5435,700.0
2014-11-06 10:40:00,61.67,61.67,61.66,61.66,700.0,61.5435,61.5435,61.5335,61.5335,700.0
2014-11-06 10:45:00,61.62,61.77,61.62,61.76,400.0,61.4936,61.6433,61.4936,61.6333,400.0
2014-11-06 10:50:00,61.68,61.82,61.63,61.8,900.0,61.5535,61.6932,61.5036,61.6733,900.0
2014-11-06 10:55:00,61.84,61.84,61.79,61.79,200.0,61.7132,61.7132,61.6633,61.6633,200.0
2014-11-06 11:00:00,61.88,61.98,61.8,61.96,1200.0,61.7531,61.8529,61.6733,61.8329,1200.0
2014-11-06 11:05:00,61.97,61.97,61.92,61.92,400.0,61.8429,61.8429,61.793,61.793,400.0
2014-11-06 11:10:00,61.93,61.93,61.93,61.93,300.0,61.803,61.803,61.803,61.803,300.0
2014-11-06 11:15:00,62.0,62.18,61.99,62.17,1600.0,61.8728,62.0525,61.8629,62.0425,1600.0
2014-11-06 11:20:00,62.23,62.23,62.15,62.15,2000.0,62.1024,62.1024,62.0225,62.0225,2000.0
2014-11-06 11:25:00,62.14,62.16,62.11,62.15,5500.0,62.0126,62.0325,61.9826,62.0225,5500.0
2014-11-06 11:30:00,62.11,62.11,62.09,62.09,600.0,61.9826,61.9826,61.9627,61.9627,600.0
2014-11-06 11:35:00,62.15,62.15,62.08,62.08,300.0,62.0225,62.0225,61.9527,61.9527,300.0
2014-11-06 11:40:00,62.15,62.16,62.08,62.08,500.0,62.0225,62.0325,61.9527,61.9527,500.0
2014-11-06 11:45:00,62.15,62.15,62.03,62.03,3500.0,62.0225,62.0225,61.9028,61.9028,3500.0
2014-11-06 11:50:00,62.04,62.09,62.03,62.05,700.0,61.9128,61.9627,61.9028,61.9227,700.0
2014-11-06 11:55:00,62.04,62.04,62.03,62.04,300.0,61.9128,61.9128,61.9028,61.9128,300.0
2014-11-06 12:00:00,62.02,62.08,62.01,62.08,400.0,61.8928,61.9527,61.8828,61.9527,400.0
2014-11-06 12:05:00,62.01,62.09,61.96,62.0,8500.0,61.8828,61.9627,61.8329,61.8728,8500.0
2014-11-06 12:10:00,61.96,61.96,61.95,61.95,200.0,61.8329,61.8329,61.8229,61.8229,200.0
2014-11-06 12:15:00,61.97,61.97,61.95,61.96,400.0,61.8429,61.8429,61.8229,61.8329,400.0
2014-11-06 12:20:00,61.98,62.03,61.96,62.0,5700.0,61.8529,61.9028,61.8329,61.8728,5700.0
2014-11-06 12:25:00,62.07,62.17,62.03,62.1,10100.0,61.9427,62.0425,61.9028,61.9726,10100.0
2014-11-06 12:30:00,62.1,62.18,62.08,62.1,8800.0,61.9726,62.0525,61.9527,61.9726,8800.0
2014-11-06 12:35:00,62.1,62.1,62.04,62.04,400.0,61.9726,61.9726,61.9128,61.9128,400.0
2014-11-06 12:40:00,62.04,62.04,61.99,61.99,700.0,61.9128,61.9128,61.8629,61.8629,700.0
2014-11-06 12:45:00,62.0,62.09,61.98,62.04,600.0,61.8728,61.9627,61.8529,61.9128,600.0
2014-11-06 12:50:00,62.22,62.24,62.09,62.13,1200.0,62.0924,62.1124,61.9627,62.0026,1200.0
2014-11-06 12:55:00,62.02,62.13,62.02,62.05,800.0,61.8928,62.0026,61.8928,61.9227,800.0
2014-11-06 13:00:00,62.05,62.1,62.04,62.05,600.0,61.9227,61.9726,61.9128,61.9227,600.0
2014-11-06 13:05:00,62.1,62.11,62.05,62.05,1300.0,61.9726,61.9826,61.9227,61.9227,1300.0
2014-11-06 13:10:00,62.0,62.0,61.99,61.99,200.0,61.8728,61.8728,61.8629,61.8629,200.0
2014-11-06 13:15:00,62.0,62.0,62.0,62.0,100.0,61.8728,61.8728,61.8728,61.8728,100.0
2014-11-06 13:20:00,62.0,62.0,62.0,62.0,0.0,61.8728,61.8728,61.8728,61.8728,0.0
2014-11-06 13:25:00,61.99,62.05,61.99,62.01,800.0,61.8629,61.9227,61.8629,61.8828,800.0
2014-11-06 13:30:00,62.08,62.14,62.08,62.1,1700.0,61.9527,62.0126,61.9527,61.9726,1700.0
2014-11-06 13:35:00,62.13,62.13,62.08,62.09,2100.0,62.0026,62.0026,61.9527,61.9627,2100.0
2014-11-06 13:40:00,62.09,62.09,62.09,62.09,0.0,61.9627,61.9627,61.9627,61.9627,0.0
2014-11-06 13:45:00,62.09,62.09,62.07,62.07,700.0,61.9627,61.9627,61.9427,61.9427,700.0
2014-11-06 13:50:00,62.06,62.06,62.06,62.06,100.0,61.9327,61.9327,61.9327,61.9327,100.0
2014-11-06 13:55:00,62.04,62.07,62.03,62.06,800.0,61.9128,61.9427,61.9028,61.9327,800.0
2014-11-06 14:00:00,62.07,62.07,62.04,62.04,200.0,61.9427,61.9427,61.9128,61.9128,200.0
2014-11-06 14:05:00,62.04,62.04,62.04,62.04,0.0,61.9128,61.9128,61.9128,61.9128,0.0
2014-11-06 14:10:00,62.04,62.04,62.0,62.0,800.0,61.9128,61.9128,61.8728,61.8728,800.0
2014-11-06 14:15:00,62.0,62.0,62.0,62.0,200.0,61.8728,61.8728,61.8728,61.8728,200.0
2014-11-06 14:20:00,61.99,61.99,61.99,61.99,100.0,61.8629,61.8629,61.8629,61.8629,100.0
2014-11-06 14:25:00,62.02,62.03,61.99,61.99,600.0,61.8928,61.9028,61.8629,61.8629,600.0
2014-11-06 14:30:00,62.0,62.07,61.99,61.99,1400.0,61.8728,61.9427,61.8629,61.8629,1400.0
2014-11-06 14:35:00,61.98,61.98,61.98,61.98,100.0,61.8529,61.8529,61.8529,61.8529,100.0
2014-11-06 14:40:00,61.98,61.99,61.98,61.99,400.0,61.8529,61.8629,61.8529,61.8629,400.0
2014-11-06 14:45:00,61.98,62.01,61.98,62.01,3200.0,61.8529,61.8828,61.8529,61.8828,3200.0
2014-11-06 14:50:00,62.01,62.01,61.93,61.93,2200.0,61.8828,61.8828,61.803,61.803,2200.0
2014-11-06 14:55:00,61.92,61.94,61.85,61.85,1400.0,61.793,61.813,61.7232,61.7232,1400.0
2014-11-06 15:00:00,61.85,61.85,61.82,61.82,1200.0,61.7232,61.7232,61.6932,61.6932,1200.0
2014-11-06 15:05:00,61.85,61.85,61.7,61.73,1700.0,61.7232,61.7232,61.5735,61.6034,1700.0
2014-11-06 15:10:00,61.8,61.82,61.71,61.77,2500.0,61.6733,61.6932,61.5834,61.6433,2500.0
2014-11-06 15:15:00,61.82,61.83,61.76,61.82,7100.0,61.6932,61.7032,61.6333,61.6932,7100.0
2014-11-06 15:20:00,61.8,61.81,61.68,61.68,3000.0,61.6733,61.6832,61.5535,61.5535,3000.0
2014-11-06 15:25:00,61.71,61.85,61.71,61.74,2500.0,61.5834,61.7232,61.5834,61.6134,2500.0
2014-11-06 15:30:00,61.74,61.77,61.61,61.61,5400.0,61.6134,61.6433,61.4836,61.4836,5400.0
2014-11-06 15:35:00,61.6,61.74,61.59,61.63,5700.0,61.4737,61.6134,61.4637,61.5036,5700.0
2014-11-06 15:40:00,61.68,61.75,61.61,61.75,4100.0,61.5535,61.6234,61.4836,61.6234,4100.0
2014-11-06 15:45:00,61.75,61.88,61.72,61.86,6500.0,61.6234,61.7531,61.5934,61.7331,6500.0
2014-11-06 15:50:00,61.78,61.84,61.71,61.75,9300.0,61.6533,61.7132,61.5834,61.6234,9300.0
2014-11-06 15:55:00,61.77,61.88,61.64,61.75,16900.0,61.6433,61.7531,61.5136,61.6234,16900.0
2014-11-07 09:40:00,66.7,68.0,65.37,67.82,18800.0,66.5632,67.8605,65.2359,67.6809,18800.0
2014-11-07 09:45:00,67.88,71.51,67.88,70.79,40500.0,67.7408,71.3633,67.7408,70.6448,40500.0
2014-11-07 09:50:00,70.79,72.37,70.55,72.11,13200.0,70.6448,72.2216,70.4053,71.9621,13200.0
2014-11-07 09:55:00,72.11,72.37,71.62,71.99,17000.0,71.9621,72.2216,71.4731,71.8424,17000.0
2014-11-07 10:00:00,71.87,72.23,71.01,72.23,29500.0,71.7226,72.0819,70.8644,72.0819,29500.0
2014-11-07 10:05:00,72.13,73.34,72.0,73.27,16600.0,71.9821,73.1896,71.8523,73.1197,16600.0
2014-11-07 10:10:00,73.26,73.26,72.51,72.95,12000.0,73.1098,73.1098,72.3613,72.8004,12000.0
2014-11-07 10:15:00,72.95,72.95,72.2,72.29,18000.0,72.8004,72.8004,72.0519,72.1417,18000.0
2014-11-07 10:20:00,72.25,72.4,71.71,71.74,12500.0,72.1018,72.2515,71.5629,71.5929,12500.0
2014-11-07 10:25:00,71.86,72.71,71.77,72.71,9500.0,71.7126,72.5609,71.6228,72.5609,9500.0
2014-11-07 10:30:00,72.32,72.38,71.63,71.78,19800.0,72.1717,72.2316,71.4831,71.6328,19800.0
2014-11-07 10:35:00,72.0,72.16,71.73,71.73,9300.0,71.8523,72.012,71.5829,71.5829,9300.0
2014-11-07 10:40:00,71.75,72.28,71.74,72.13,6100.0,71.6028,72.1318,71.5929,71.9821,6100.0
2014-11-07 10:45:00,72.22,72.76,72.22,72.76,14600.0,72.0719,72.6108,72.0719,72.6108,14600.0
2014-11-07 10:50:00,72.67,73.07,72.67,72.89,8600.0,72.521,72.9201,72.521,72.7405,8600.0
2014-11-07 10:55:00,73.03,73.03,72.48,72.6,7100.0,72.8802,72.8802,72.3314,72.4511,7100.0
2014-11-07 11:00:00,72.55,72.68,72.5,72.61,11700.0,72.4012,72.5309,72.3513,72.4611,11700.0
2014-11-07 11:05:00,72.66,72.94,72.66,72.69,17000.0,72.511,72.7904,72.511,72.5409,17000.0
2014-11-07 11:10:00,72.71,72.72,72.31,72.5,10500.0,72.5609,72.5709,72.1617,72.3513,10500.0
2014-11-07 11:15:00,72.54,72.62,72.5,72.5,4000.0,72.3912,72.4711,72.3513,72.3513,4000.0
2014-11-07 11:20:00,72.52,72.52,72.43,72.43,4500.0,72.3713,72.3713,72.2815,72.2815,4500.0
2014-11-07 11:25:00,72.39,72.49,72.24,72.28,11900.0,72.2415,72.3413,72.0918,72.1318,11900.0
2014-11-07 11:30:00,72.31,72.5,72.3,72.3,8000.0,72.1617,72.3513,72.1517,72.1517,8000.0
2014-11-07 11:35:00,72.3,72.36,72.04,72.09,6800.0,72.1517,72.2116,71.8923,71.9422,6800.0
2014-11-07 11:40:00,72.09,72.14,71.66,71.71,11500.0,71.9422,71.992,71.513,71.5629,11500.0
2014-11-07 11:45:00,71.77,71.78,71.47,71.55,16300.0,71.6228,71.6328,71.3234,71.4033,16300.0
2014-11-07 11:50:00,71.79,71.79,71.21,71.26,16700.0,71.6428,71.6428,71.064,71.1139,16700.0
2014-11-07 11:55:00,71.26,71.35,71.16,71.19,5400.0,71.1139,71.2037,71.0141,71.044,5400.0
2014-11-07 12:00:00,71.24,71.33,71.11,71.23,15000.0,71.0939,71.1837,70.9642,71.0839,15000.0
2014-11-07 12:05:00,71.22,71.22,70.85,71.0,21700.0,71.0739,71.0739,70.7047,70.8544,21700.0
2014-11-07 12:10:00,71.01,71.01,70.28,70.42,18300.0,70.8644,70.8644,70.1359,70.2756,18300.0
2014-11-07 12:15:00,70.42,70.72,70.34,70.51,11200.0,70.2756,70.575,70.1957,70.3654,11200.0
2014-11-07 12:20:00,70.51,70.6,70.36,70.36,3300.0,70.3654,70.4552,70.2157,70.2157,3300.0
2014-11-07 12:25:00,70.38,70.49,70.27,70.27,7900.0,70.2357,70.3454,70.1259,70.1259,7900.0
2014-11-07 12:30:00,70.34,70.34,69.81,69.86,16200.0,70.1957,70.1957,69.6668,69.7167,16200.0
2014-11-07 12:35:00,69.95,70.11,69.95,70.01,2500.0,69.8065,69.9662,69.8065,69.8664,2500.0
2014-11-07 12:40:00,69.99,70.06,69.9,69.97,12400.0,69.8465,69.9163,69.7566,69.8265,12400.0
2014-11-07 12:45:00,70.0,70.04,69.92,69.98,7800.0,69.8564,69.8964,69.7766,69.8365,7800.0
2014-11-07 12:50:00,70.0,70.0,69.81,69.81,3500.0,69.8564,69.8564,69.6668,69.6668,3500.0
2014-11-07 12:55:00,69.86,70.0,69.75,70.0,4300.0,69.7167,69.8564,69.607,69.8564,4300.0
2014-11-07 13:00:00,70.02,70.36,70.02,70.19,17000.0,69.8764,70.2157,69.8764,70.046,17000.0
2014-11-07 13:05:00,70.17,70.52,70.15,70.44,11500.0,70.0261,70.3754,70.0061,70.2955,11500.0
2014-11-07 13:10:00,70.52,70.52,70.32,70.32,2500.0,70.3754,70.3754,70.1758,70.1758,2500.0
2014-11-07 13:15:00,70.32,70.5,70.32,70.5,200.0,70.1758,70.3554,70.1758,70.3554,200.0
2014-11-07 13:20:00,70.54,70.54,70.37,70.37,4800.0,70.3953,70.3953,70.2257,70.2257,4800.0
2014-11-07 13:25:00,70.44,70.44,70.36,70.4,2500.0,70.2955,70.2955,70.2157,70.2556,2500.0
2014-11-07 13:30:00,70.39,70.47,70.36,70.38,10300.0,70.2456,70.3255,70.2157,70.2357,10300.0
2014-11-07 13:35:00,70.36,70.42,70.26,70.26,3000.0,70.2157,70.2756,70.1159,70.1159,3000.0
2014-11-07 13:40:00,70.35,70.4,70.29,70.33,9800.0,70.2057,70.2556,70.1458,70.1858,9800.0
2014-11-07 13:45:00,70.28,70.34,70.28,70.31,600.0,70.1359,70.1957,70.1359,70.1658,600.0
2014-11-07 13:50:00,70.36,70.37,70.18,70.3,11000.0,70.2157,70.2257,70.0361,70.1558,11000.0
2014-11-07 13:55:00,70.3,70.37,70.3,70.37,2100.0,70.1558,70.2257,70.1558,70.2257,2100.0
2014-11-07 14:00:00,70.37,70.4,70.13,70.17,8800.0,70.2257,70.2556,69.9862,70.0261,8800.0
2014-11-07 14:05:00,70.18,70.18,69.89,70.09,3700.0,70.0361,70.0361,69.7467,69.9463,3700.0
2014-11-07 14:10:00,70.12,70.12,69.91,70.04,6400.0,69.9762,69.9762,69.7666,69.8964,6400.0
2014-11-07 14:15:00,70.03,70.1,69.85,69.94,6400.0,69.8864,69.9562,69.7067,69.7966,6400.0
2014-11-07 14:20:00,69.97,69.98,69.76,69.94,5200.0,69.8265,69.8365,69.6169,69.7966,5200.0
2014-11-07 14:25:00,69.95,70.05,69.95,70.03,1700.0,69.8065,69.9063,69.8065,69.8864,1700.0
2014-11-07 14:30:00,70.03,70.26,69.94,70.26,8100.0,69.8864,70.1159,69.7966,70.1159,8100.0
2014-11-07 14:35:00,70.27,70.44,70.18,70.18,9500.0,70.1259,70.2955,70.0361,70.0361,9500.0
2014-11-07 14:40:00,70.19,70.33,70.15,70.21,4800.0,70.046,70.1858,70.0061,70.066,4800.0
2014-11-07 14:45:00,70.2,70.32,70.04,70.16,12700.0,70.056,70.1758,69.8964,70.0161,12700.0
2014-11-07 14:50:00,70.18,70.22,69.98,70.0,10700.0,70.0361,70.076,69.8365,69.8564,10700.0
2014-11-07 14:55:00,69.99,70.14,69.97,70.14,2500.0,69.8465,69.9962,69.8265,69.9962,2500.0
2014-11-07 15:00:00,70.13,70.23,70.01,70.12,13800.0,69.9862,70.086,69.8664,69.9762,13800.0
2014-11-07 15:05:00,70.12,70.26,70.01,70.25,13900.0,69.9762,70.1159,69.8664,70.1059,13900.0
2014-11-07 15:10:00,70.25,70.42,70.24,70.28,11900.0,70.1059,70.2756,70.0959,70.1359,11900.0
2014-11-07 15:15:00,70.24,70.38,70.22,70.31,13700.0,70.0959,70.2357,70.076,70.1658,13700.0
2014-11-07 15:20:00,70.27,70.33,70.25,70.3,16400.0,70.1259,70.1858,70.1059,70.1558,16400.0
2014-11-07 15:25:00,70.3,70.32,70.2,70.25,9400.0,70.1558,70.1758,70.056,70.1059,9400.0
2014-11-07 15:30:00,70.27,70.32,70.12,70.14,12300.0,70.1259,70.1758,69.9762,69.9962,12300.0
2014-11-07 15:35:00,70.22,70.25,70.15,70.22,6900.0,70.076,70.1059,70.0061,70.076,6900.0
2014-11-07 15:40:00,70.23,70.26,70.18,70.2,12300.0,70.086,70.1159,70.0361,70.056,12300.0
2014-11-07 15:45:00,70.17,70.25,70.14,70.24,16900.0,70.0261,70.1059,69.9962,70.0959,16900.0
2014-11-07 15:50:00,70.24,70.48,70.24,70.46,14300.0,70.0959,70.3355,70.0959,70.3155,14300.0
2014-11-07 15:55:00,70.46,70.57,70.19,70.34,47000.0,70.3155,70.4253,70.046,70.1957,47000.0
2014-11-10 09:30:00,70.5,71.04,70.5,70.65,4200.0,70.3554,70.8943,70.3554,70.5051,4200.0
2014-11-10 09:35:00,70.76,70.86,70.4,70.4,2900.0,70.6149,70.7147,70.2556,70.2556,2900.0
2014-11-10 09:40:00,70.56,70.56,70.21,70.24,5500.0,70.4153,70.4153,70.066,70.0959,5500.0
2014-11-10 09:45:00,70.25,70.38,70.08,70.18,4700.0,70.1059,70.2357,69.9363,70.0361,4700.0
2014-11-10 09:50:00,70.23,70.25,70.11,70.17,1500.0,70.086,70.1059,69.9662,70.0261,1500.0
2014-11-10 09:55:00,70.28,70.32,70.04,70.06,8000.0,70.1359,70.1758,69.8964,69.9163,8000.0
2014-11-10 10:00:00,70.07,70.34,70.07,70.25,4600.0,69.9263,70.1957,69.9263,70.1059,4600.0
2014-11-10 10:05:00,70.25,70.29,70.19,70.25,3400.0,70.1059,70.1458,70.046,70.1059,3400.0
2014-11-10 10:10:00,70.28,70.36,70.25,70.27,3700.0,70.1359,70.2157,70.1059,70.1259,3700.0
2014-11-10 10:15:00,70.29,70.29,70.24,70.26,4400.0,70.1458,70.1458,70.0959,70.1159,4400.0
2014-11-10 10:20:00,70.31,70.46,70.26,70.41,4600.0,70.1658,70.3155,70.1159,70.2656,4600.0
2014-11-10 10:25:00,70.41,70.46,70.4,70.42,2700.0,70.2656,70.3155,70.2556,70.2756,2700.0
2014-11-10 10:30:00,70.42,70.45,70.38,70.41,4000.0,70.2756,70.3055,70.2357,70.2656,4000.0
2014-11-10 10:35:00,70.41,70.42,70.37,70.39,3400.0,70.2656,70.2756,70.2257,70.2456,3400.0
2014-11-10 10:40:00,70.41,70.48,70.39,70.44,7300.0,70.2656,70.3355,70.2456,70.2955,7300.0
2014-11-10 10:45:00,70.46,70.46,70.39,70.45,5000.0,70.3155,70.3155,70.2456,70.3055,5000.0
2014-11-10 10:50:00,70.45,70.61,70.39,70.51,4100.0,70.3055,70.4652,70.2456,70.3654,4100.0
2014-11-10 10:55:00,70.54,70.7,70.51,70.63,2000.0,70.3953,70.555,70.3654,70.4851,2000.0
2014-11-10 11:00:00,70.72,70.75,70.6,70.67,5100.0,70.575,70.6049,70.4552,70.5251,5100.0
2014-11-10 11:05:00,70.65,70.65,70.52,70.6,4900.0,70.5051,70.5051,70.3754,70.4552,4900.0
2014-11-10 11:10:00,70.57,70.58,70.5,70.5,7000.0,70.4253,70.4352,70.3554,70.3554,7000.0
2014-11-10 11:15:00,70.5,70.59,70.48,70.51,7000.0,70.3554,70.4452,70.3355,70.3654,7000.0
2014-11-10 11:20:00,70.5,70.68,70.5,70.68,5800.0,70.3554,70.535,70.3554,70.535,5800.0
2014-11-10 11:25:00,70.64,70.66,70.57,70.64,3000.0,70.4951,70.5151,70.4253,70.4951,3000.0
2014-11-10 11:30:00,70.64,70.64,70.61,70.62,1300.0,70.4951,70.4951,70.4652,70.4752,1300.0
2014-11-10 11:35:00,70.59,70.66,70.59,70.62,2500.0,70.4452,70.5151,70.4452,70.4752,2500.0
2014-11-10 11:40:00,70.59,70.65,70.58,70.62,1400.0,70.4452,70.5051,70.4352,70.4752,1400.0
2014-11-10 11:45:00,70.61,70.65,70.6,70.6,1300.0,70.4652,70.5051,70.4552,70.4552,1300.0
2014-11-10 11:50:00,70.62,70.64,70.57,70.59,3200.0,70.4752,70.4951,70.4253,70.4452,3200.0
2014-11-10 11:55:00,70.58,70.63,70.58,70.62,1800.0,70.4352,70.4851,70.4352,70.4752,1800.0
2014-11-10 12:00:00,70.56,70.62,70.56,70.62,1400.0,70.4153,70.4752,70.4153,70.4752,1400.0
2014-11-10 12:05:00,70.63,70.63,70.56,70.6,3600.0,70.4851,70.4851,70.4153,70.4552,3600.0
2014-11-10 12:10:00,70.59,70.62,70.56,70.56,800.0,70.4452,70.4752,70.4153,70.4153,800.0
2014-11-10 12:15:00,70.6,70.62,70.55,70.58,2300.0,70.4552,70.4752,70.4053,70.4352,2300.0
2014-11-10 12:20:00,70.59,70.61,70.59,70.59,1500.0,70.4452,70.4652,70.4452,70.4452,1500.0
2014-11-10 12:25:00,70.59,70.59,70.5,70.53,1100.0,70.4452,70.4452,70.3554,70.3854,1100.0
2014-11-10 12:30:00,70.52,70.55,70.49,70.49,1100.0,70.3754,70.4053,70.3454,70.3454,1100.0
2014-11-10 12:35:00,70.51,70.52,70.51,70.51,600.0,70.3654,70.3754,70.3654,70.3654,600.0
2014-11-10 12:40:00,70.53,70.6,70.52,70.57,1000.0,70.3854,70.4552,70.3754,70.4253,1000.0
2014-11-10 12:45:00,70.64,70.64,70.58,70.62,1900.0,70.4951,70.4951,70.4352,70.4752,1900.0
2014-11-10 12:50:00,70.61,70.62,70.58,70.62,800.0,70.4652,70.4752,70.4352,70.4752,800.0
2014-11-10 12:55:00,70.59,70.64,70.59,70.62,1200.0,70.4452,70.4951,70.4452,70.4752,1200.0
2014-11-10 13:00:00,70.61,70.63,70.59,70.63,1300.0,70.4652,70.4851,70.4452,70.4851,1300.0
2014-11-10 13:05:00,70.63,70.71,70.62,70.71,2000.0,70.4851,70.565,70.4752,70.565,2000.0
2014-11-10 13:10:00,70.72,70.74,70.72,70.74,300.0,70.575,70.5949,70.575,70.5949,300.0
2014-11-10 13:15:00,70.75,70.78,70.67,70.72,5400.0,70.6049,70.6348,70.5251,70.575,5400.0
2014-11-10 13:20:00,70.72,70.79,70.63,70.63,13900.0,70.575,70.6448,70.4851,70.4851,13900.0
2014-11-10 13:25:00,70.66,70.7,70.65,70.65,1700.0,70.5151,70.555,70.5051,70.5051,1700.0
2014-11-10 13:30:00,70.71,70.8,70.71,70.74,2900.0,70.565,70.6548,70.565,70.5949,2900.0
2014-11-10 13:35:00,70.76,70.76,70.7,70.7,1300.0,70.6149,70.6149,70.555,70.555,1300.0
2014-11-10 13:40:00,70.71,70.83,70.71,70.78,1900.0,70.565,70.6847,70.565,70.6348,1900.0
2014-11-10 13:45:00,70.76,70.82,70.74,70.8,1500.0,70.6149,70.6748,70.5949,70.6548,1500.0
2014-11-10 13:50:00,70.83,70.83,70.73,70.77,900.0,70.6847,70.6847,70.5849,70.6249,900.0
2014-11-10 13:55:00,70.77,70.77,70.77,70.77,200.0,70.6249,70.6249,70.6249,70.6249,200.0
2014-11-10 14:00:00,70.77,70.8,70.75,70.77,700.0,70.6249,70.6548,70.6049,70.6249,700.0
2014-11-10 14:05:00,70.8,70.8,70.73,70.75,5600.0,70.6548,70.6548,70.5849,70.6049,5600.0
2014-11-10 14:10:00,70.74,70.74,70.71,70.73,900.0,70.5949,70.5949,70.565,70.5849,900.0
2014-11-10 14:15:00,70.76,70.77,70.75,70.77,800.0,70.6149,70.6249,70.6049,70.6249,800.0
2014-11-10 14:20:00,70.77,70.79,70.72,70.77,2800.0,70.6249,70.6448,70.575,70.6249,2800.0
2014-11-10 14:25:00,70.77,70.82,70.73,70.73,2200.0,70.6249,70.6748,70.5849,70.5849,2200.0
2014-11-10 14:30:00,70.73,70.73,70.73,70.73,300.0,70.5849,70.5849,70.5849,70.5849,300.0
2014-11-10 14:35:00,70.74,70.85,70.74,70.77,8400.0,70.5949,70.7047,70.5949,70.6249,8400.0
2014-11-10 14:40:00,70.78,70.8,70.75,70.75,3800.0,70.6348,70.6548,70.6049,70.6049,3800.0
2014-11-10 14:45:00,70.76,70.77,70.72,70.72,900.0,70.6149,70.6249,70.575,70.575,900.0
2014-11-10 14:50:00,70.75,70.84,70.74,70.79,2200.0,70.6049,70.6947,70.5949,70.6448,2200.0
2014-11-10 14:55:00,70.79,70.86,70.79,70.86,1600.0,70.6448,70.7147,70.6448,70.7147,1600.0
2014-11-10 15:00:00,70.81,70.83,70.76,70.76,4700.0,70.6648,70.6847,70.6149,70.6149,4700.0
2014-11-10 15:05:00,70.78,70.79,70.75,70.78,2100.0,70.6348,70.6448,70.6049,70.6348,2100.0
2014-11-10 15:10:00,70.78,70.83,70.78,70.83,2200.0,70.6348,70.6847,70.6348,70.6847,2200.0
2014-11-10 15:15:00,70.84,70.84,70.78,70.78,800.0,70.6947,70.6947,70.6348,70.6348,800.0
2014-11-10 15:20:00,70.77,70.82,70.77,70.82,3700.0,70.6249,70.6748,70.6249,70.6748,3700.0
2014-11-10 15:25:00,70.83,70.83,70.78,70.81,700.0,70.6847,70.6847,70.6348,70.6648,700.0
2014-11-10 15:30:00,70.83,70.94,70.79,70.9,5100.0,70.6847,70.7945,70.6448,70.7546,5100.0
2014-11-10 15:35:00,70.97,70.97,70.82,70.92,3300.0,70.8244,70.8244,70.6748,70.7746,3300.0
2014-11-10 15:40:00,70.93,71.0,70.93,70.96,3400.0,70.7845,70.8544,70.7845,70.8145,3400.0
2014-11-10 15:45:00,70.94,70.97,70.78,70.8,7200.0,70.7945,70.8244,70.6348,70.6548,7200.0
2014-11-10 15:50:00,70.85,70.9,70.76,70.83,8900.0,70.7047,70.7546,70.6149,70.6847,8900.0
2014-11-10 15:55:00,70.8,70.81,70.7,70.73,17300.0,70.6548,70.6648,70.555,70.5849,17300.0
2014-11-11 09:30:00,70.56,70.99,70.35,70.99,12000.0,70.4153,70.8444,70.2057,70.8444,12000.0
2014-11-11 09:35:00,70.84,71.02,70.72,71.02,2300.0,70.6947,70.8743,70.575,70.8743,2300.0
2014-11-11 09:40:00,71.1,71.19,71.1,71.1,1200.0,70.9542,71.044,70.9542,70.9542,1200.0
2014-11-11 09:45:00,71.1,71.13,71.03,71.03,1800.0,70.9542,70.9841,70.8843,70.8843,1800.0
2014-11-11 09:50:00,71.11,71.24,71.08,71.15,8900.0,70.9642,71.0939,70.9342,71.0041,8900.0
2014-11-11 09:55:00,71.16,71.18,70.81,71.01,14800.0,71.0141,71.034,70.6648,70.8644,14800.0
2014-11-11 10:00:00,71.03,71.1,71.01,71.09,2100.0,70.8843,70.9542,70.8644,70.9442,2100.0
2014-11-11 10:05:00,71.09,71.16,70.96,70.97,6000.0,70.9442,71.0141,70.8145,70.8244,6000.0
2014-11-11 10:10:00,71.01,71.01,71.01,71.01,700.0,70.8644,70.8644,70.8644,70.8644,700.0
2014-11-11 10:15:00,71.0,71.04,70.91,70.91,1800.0,70.8544,70.8943,70.7646,70.7646,1800.0
2014-11-11 10:20:00,70.96,70.96,70.9,70.91,6600.0,70.8145,70.8145,70.7546,70.7646,6600.0
2014-11-11 10:25:00,70.91,70.95,70.88,70.88,4800.0,70.7646,70.8045,70.7346,70.7346,4800.0
2014-11-11 10:30:00,70.95,70.95,70.79,70.87,3000.0,70.8045,70.8045,70.6448,70.7247,3000.0
2014-11-11 10:35:00,70.81,70.9,70.79,70.9,3500.0,70.6648,70.7546,70.6448,70.7546,3500.0
2014-11-11 10:40:00,70.86,70.89,70.85,70.89,900.0,70.7147,70.7446,70.7047,70.7446,900.0
2014-11-11 10:45:00,70.9,70.92,70.77,70.78,5900.0,70.7546,70.7746,70.6249,70.6348,5900.0
2014-11-11 10:50:00,70.8,70.86,70.75,70.86,3400.0,70.6548,70.7147,70.6049,70.7147,3400.0
2014-11-11 10:55:00,70.88,70.89,70.84,70.84,1000.0,70.7346,70.7446,70.6947,70.6947,1000.0
2014-11-11 11:00:00,70.91,71.0,70.91,70.97,1800.0,70.7646,70.8544,70.7646,70.8244,1800.0
2014-11-11 11:05:00,70.97,71.18,70.97,71.18,2100.0,70.8244,71.034,70.8244,71.034,2100.0
2014-11-11 11:10:00,71.2,71.32,71.19,71.31,3300.0,71.054,71.1737,71.044,71.1638,3300.0
2014-11-11 11:15:00,71.27,71.33,71.21,71.3,3400.0,71.1238,71.1837,71.064,71.1538,3400.0
2014-11-11 11:20:00,71.27,71.41,71.25,71.41,2900.0,71.1238,71.2635,71.1039,71.2635,2900.0
2014-11-11 11:25:00,71.42,71.45,71.39,71.41,3000.0,71.2735,71.3035,71.2436,71.2635,3000.0
2014-11-11 11:30:00,71.41,71.59,71.4,71.59,3100.0,71.2635,71.4432,71.2536,71.4432,3100.0
2014-11-11 11:35:00,71.61,71.67,71.6,71.65,900.0,71.4631,71.523,71.4532,71.5031,900.0
2014-11-11 11:40:00,71.59,71.71,71.58,71.6,5000.0,71.4432,71.5629,71.4332,71.4532,5000.0
2014-11-11 11:45:00,71.63,71.65,71.58,71.64,1300.0,71.4831,71.5031,71.4332,71.4931,1300.0
2014-11-11 11:50:00,71.64,71.68,71.6,71.65,5400.0,71.4931,71.533,71.4532,71.5031,5400.0
2014-11-11 11:55:00,71.6,71.61,71.55,71.6,1500.0,71.4532,71.4631,71.4033,71.4532,1500.0
2014-11-11 12:00:00,71.58,71.69,71.58,71.64,4000.0,71.4332,71.543,71.4332,71.4931,4000.0
2014-11-11 12:05:00,71.72,71.75,71.69,71.75,2200.0,71.5729,71.6028,71.543,71.6028,2200.0
2014-11-11 12:10:00,71.75,71.83,71.69,71.75,4200.0,71.6028,71.6827,71.543,71.6028,4200.0
2014-11-11 12:15:00,71.72,71.78,71.72,71.74,1800.0,71.5729,71.6328,71.5729,71.5929,1800.0
2014-11-11 12:20:00,71.75,71.88,71.75,71.88,1800.0,71.6028,71.7326,71.6028,71.7326,1800.0
2014-11-11 12:25:00,71.81,71.86,71.81,71.86,1100.0,71.6627,71.7126,71.6627,71.7126,1100.0
2014-11-11 12:30:00,71.86,72.01,71.8,72.01,5100.0,71.7126,71.8623,71.6527,71.8623,5100.0
2014-11-11 12:35:00,71.9,72.01,71.83,71.85,3300.0,71.7525,71.8623,71.6827,71.7026,3300.0
2014-11-11 12:40:00,71.81,71.86,71.79,71.81,2600.0,71.6627,71.7126,71.6428,71.6627,2600.0
2014-11-11 12:45:00,71.78,71.8,71.75,71.75,900.0,71.6328,71.6527,71.6028,71.6028,900.0
2014-11-11 12:50:00,71.76,71.82,71.76,71.82,1000.0,71.6128,71.6727,71.6128,71.6727,1000.0
2014-11-11 12:55:00,71.81,71.81,71.81,71.81,300.0,71.6627,71.6627,71.6627,71.6627,300.0
2014-11-11 13:00:00,71.77,71.8,71.68,71.68,2400.0,71.6228,71.6527,71.533,71.533,2400.0
2014-11-11 13:05:00,71.75,71.75,71.68,71.68,600.0,71.6028,71.6028,71.533,71.533,600.0
2014-11-11 13:10:00,71.68,71.71,71.68,71.71,300.0,71.533,71.5629,71.533,71.5629,300.0
2014-11-11 13:15:00,71.68,71.69,71.48,71.51,7600.0,71.533,71.543,71.3334,71.3633,7600.0
2014-11-11 13:20:00,71.53,71.6,71.53,71.6,1100.0,71.3833,71.4532,71.3833,71.4532,1100.0
2014-11-11 13:25:00,71.6,71.6,71.55,71.59,600.0,71.4532,71.4532,71.4033,71.4432,600.0
2014-11-11 13:30:00,71.6,71.6,71.59,71.59,1800.0,71.4532,71.4532,71.4432,71.4432,1800.0
2014-11-11 13:35:00,71.6,71.67,71.59,71.65,900.0,71.4532,71.523,71.4432,71.5031,900.0
2014-11-11 13:40:00,71.62,71.66,71.6,71.66,1900.0,71.4731,71.513,71.4532,71.513,1900.0
2014-11-11 13:45:00,71.65,71.7,71.62,71.69,1900.0,71.5031,71.553,71.4731,71.543,1900.0
2014-11-11 13:50:00,71.7,71.72,71.68,71.72,1500.0,71.553,71.5729,71.533,71.5729,1500.0
2014-11-11 13:55:00,71.69,71.76,71.69,71.71,1800.0,71.543,71.6128,71.543,71.5629,1800.0
2014-11-11 14:00:00,71.66,71.7,71.66,71.7,200.0,71.513,71.553,71.513,71.553,200.0
2014-11-11 14:05:00,71.74,71.74,71.63,71.7,1300.0,71.5929,71.5929,71.4831,71.553,1300.0
2014-11-11 14:10:00,71.7,71.7,71.69,71.7,1200.0,71.553,71.553,71.543,71.553,1200.0
2014-11-11 14:15:00,71.69,71.76,71.69,71.71,700.0,71.543,71.6128,71.543,71.5629,700.0
2014-11-11 14:20:00,71.75,71.76,71.67,71.74,2200.0,71.6028,71.6128,71.523,71.5929,2200.0
2014-11-11 14:25:00,71.68,71.72,71.62,71.69,2500.0,71.533,71.5729,71.4731,71.543,2500.0
2014-11-11 14:30:00,71.72,71.72,71.65,71.72,500.0,71.5729,71.5729,71.5031,71.5729,500.0
2014-11-11 14:35:00,71.68,71.7,71.66,71.7,700.0,71.533,71.553,71.513,71.553,700.0
2014-11-11 14:40:00,71.7,71.79,71.66,71.79,1100.0,71.553,71.6428,71.513,71.6428,1100.0
2014-11-11 14:45:00,71.72,71.84,71.72,71.84,1400.0,71.5729,71.6927,71.5729,71.6927,1400.0
2014-11-11 14:50:00,71.82,71.88,71.8,71.8,700.0,71.6727,71.7326,71.6527,71.6527,700.0
2014-11-11 14:55:00,71.86,71.87,71.8,71.86,700.0,71.7126,71.7226,71.6527,71.7126,700.0
2014-11-11 15:00:00,71.79,71.85,71.78,71.78,2700.0,71.6428,71.7026,71.6328,71.6328,2700.0
2014-11-11 15:05:00,71.77,71.86,71.75,71.86,1600.0,71.6228,71.7126,71.6028,71.7126,1600.0
2014-11-11 15:10:00,71.8,71.93,71.79,71.9,1900.0,71.6527,71.7825,71.6428,71.7525,1900.0
2014-11-11 15:15:00,71.9,71.95,71.9,71.9,1200.0,71.7525,71.8024,71.7525,71.7525,1200.0
2014-11-11 15:20:00,71.88,71.94,71.85,71.92,1400.0,71.7326,71.7925,71.7026,71.7725,1400.0
2014-11-11 15:25:00,71.89,71.91,71.8,71.86,7100.0,71.7426,71.7625,71.6527,71.7126,7100.0
2014-11-11 15:30:00,71.84,71.91,71.82,71.9,2700.0,71.6927,71.7625,71.6727,71.7525,2700.0
2014-11-11 15:35:00,71.83,72.0,71.82,72.0,1600.0,71.6827,71.8523,71.6727,71.8523,1600.0
2014-11-11 15:40:00,71.96,72.02,71.95,72.0,4600.0,71.8124,71.8723,71.8024,71.8523,4600.0
2014-11-11 15:45:00,71.96,72.01,71.95,72.0,6700.0,71.8124,71.8623,71.8024,71.8523,6700.0
2014-11-11 15:50:00,71.98,72.03,71.95,71.97,17800.0,71.8324,71.8823,71.8024,71.8224,17800.0
2014-11-11 15:55:00,71.93,71.93,71.71,71.85,17500.0,71.7825,71.7825,71.5629,71.7026,17500.0
2014-11-12 09:30:00,71.51,71.8,71.29,71.8,5000.0,71.3633,71.6527,71.1438,71.6527,5000.0
2014-11-12 09:35:00,71.97,72.25,71.97,72.0,3400.0,71.8224,72.1018,71.8224,71.8523,3400.0
2014-11-12 09:40:00,72.0,72.04,71.97,71.99,7900.0,71.8523,71.8923,71.8224,71.8424,7900.0
2014-11-12 09:45:00,71.99,72.06,71.93,72.0,2700.0,71.8424,71.9122,71.7825,71.8523,2700.0
2014-11-12 09:50:00,71.96,71.96,71.76,71.76,1300.0,71.8124,71.8124,71.6128,71.6128,1300.0
2014-11-12 09:55:00,71.69,71.69,71.44,71.44,700.0,71.543,71.543,71.2935,71.2935,700.0
2014-11-12 10:00:00,71.59,71.72,71.56,71.7,1600.0,71.4432,71.5729,71.4132,71.553,1600.0
2014-11-12 10:05:00,71.79,71.8,71.54,71.57,2900.0,71.6428,71.6527,71.3933,71.4232,2900.0
2014-11-12 10:10:00,71.56,71.57,71.56,71.56,800.0,71.4132,71.4232,71.4132,71.4132,800.0
2014-11-12 10:15:00,71.74,71.74,71.62,71.64,1600.0,71.5929,71.5929,71.4731,71.4931,1600.0
2014-11-12 10:20:00,71.67,71.7,71.62,71.68,1400.0,71.523,71.553,71.4731,71.533,1400.0
2014-11-12 10:25:00,71.64,71.64,71.57,71.57,700.0,71.4931,71.4931,71.4232,71.4232,700.0
2014-11-12 10:30:00,71.55,71.55,71.3,71.3,1900.0,71.4033,71.4033,71.1538,71.1538,1900.0
2014-11-12 10:35:00,71.28,71.37,71.28,71.36,1500.0,71.1338,71.2236,71.1338,71.2136,1500.0
2014-11-12 10:40:00,71.4,71.49,71.32,71.32,1500.0,71.2536,71.3434,71.1737,71.1737,1500.0
2014-11-12 10:45:00,71.38,71.39,71.38,71.38,400.0,71.2336,71.2436,71.2336,71.2336,400.0
2014-11-12 10:50:00,71.32,71.37,71.32,71.37,1200.0,71.1737,71.2236,71.1737,71.2236,1200.0
2014-11-12 10:55:00,71.39,71.4,71.34,71.34,1400.0,71.2436,71.2536,71.1937,71.1937,1400.0
2014-11-12 11:00:00,71.28,71.28,71.25,71.25,1500.0,71.1338,71.1338,71.1039,71.1039,1500.0
2014-11-12 11:05:00,71.25,71.31,71.25,71.31,600.0,71.1039,71.1638,71.1039,71.1638,600.0
2014-11-12 11:10:00,71.29,71.29,71.25,71.29,900.0,71.1438,71.1438,71.1039,71.1438,900.0
2014-11-12 11:15:00,71.29,71.3,71.28,71.28,2100.0,71.1438,71.1538,71.1338,71.1338,2100.0
2014-11-12 11:20:00,71.3,71.31,71.3,71.3,600.0,71.1538,71.1638,71.1538,71.1538,600.0
2014-11-12 11:25:00,71.34,71.36,71.34,71.35,900.0,71.1937,71.2136,71.1937,71.2037,900.0
2014-11-12 11:30:00,71.35,71.37,71.35,71.37,1300.0,71.2037,71.2236,71.2037,71.2236,1300.0
2014-11-12 11:35:00,71.36,71.48,71.36,71.45,1100.0,71.2136,71.3334,71.2136,71.3035,1100.0
2014-11-12 11:40:00,71.45,71.47,71.45,71.47,700.0,71.3035,71.3234,71.3035,71.3234,700.0
2014-11-12 11:45:00,71.55,71.62,71.54,71.62,1900.0,71.4033,71.4731,71.3933,71.4731,1900.0
2014-11-12 11:50:00,71.62,71.66,71.62,71.63,1600.0,71.4731,71.513,71.4731,71.4831,1600.0
2014-11-12 11:55:00,71.66,71.67,71.65,71.67,700.0,71.513,71.523,71.5031,71.523,700.0
2014-11-12 12:00:00,71.69,71.71,71.67,71.71,900.0,71.543,71.5629,71.523,71.5629,900.0
2014-11-12 12:05:00,71.74,71.86,71.74,71.83,1200.0,71.5929,71.7126,71.5929,71.6827,1200.0
2014-11-12 12:10:00,71.83,71.91,71.83,71.91,700.0,71.6827,71.7625,71.6827,71.7625,700.0
2014-11-12 12:15:00,71.89,71.91,71.89,71.89,1700.0,71.7426,71.7625,71.7426,71.7426,1700.0
2014-11-12 12:20:00,71.9,71.94,71.9,71.94,1200.0,71.7525,71.7925,71.7525,71.7925,1200.0
2014-11-12 12:25:00,71.98,72.01,71.95,71.97,4300.0,71.8324,71.8623,71.8024,71.8224,4300.0
2014-11-12 12:30:00,71.95,71.96,71.92,71.95,2300.0,71.8024,71.8124,71.7725,71.8024,2300.0
2014-11-12 12:35:00,72.0,72.0,71.95,71.99,12200.0,71.8523,71.8523,71.8024,71.8424,12200.0
2014-11-12 12:40:00,72.01,72.01,72.01,72.01,200.0,71.8623,71.8623,71.8623,71.8623,200.0
2014-11-12 12:45:00,72.04,72.1,72.03,72.04,3200.0,71.8923,71.9521,71.8823,71.8923,3200.0
2014-11-12 12:50:00,72.04,72.04,72.04,72.04,200.0,71.8923,71.8923,71.8923,71.8923,200.0
2014-11-12 12:55:00,72.09,72.11,72.07,72.09,1100.0,71.9422,71.9621,71.9222,71.9422,1100.0
2014-11-12 13:00:00,72.1,72.14,72.1,72.12,1000.0,71.9521,71.992,71.9521,71.9721,1000.0
2014-11-12 13:05:00,72.15,72.15,72.07,72.07,1600.0,72.002,72.002,71.9222,71.9222,1600.0
2014-11-12 13:10:00,72.1,72.6,72.05,72.25,21900.0,71.9521,72.4511,71.9022,72.1018,21900.0
2014-11-12 13:15:00,72.33,72.33,72.21,72.33,1600.0,72.1817,72.1817,72.0619,72.1817,1600.0
2014-11-12 13:20:00,72.38,72.41,72.17,72.17,3000.0,72.2316,72.2615,72.022,72.022,3000.0
2014-11-12 13:25:00,72.18,72.21,72.06,72.09,4200.0,72.032,72.0619,71.9122,71.9422,4200.0
2014-11-12 13:30:00,72.11,72.12,72.09,72.09,600.0,71.9621,71.9721,71.9422,71.9422,600.0
2014-11-12 13:35:00,72.12,72.16,72.12,72.12,3600.0,71.9721,72.012,71.9721,71.9721,3600.0
2014-11-12 13:40:00,72.15,72.16,72.12,72.13,2300.0,72.002,72.012,71.9721,71.9821,2300.0
2014-11-12 13:45:00,72.15,72.15,72.1,72.1,2800.0,72.002,72.002,71.9521,71.9521,2800.0
2014-11-12 13:50:00,72.14,72.15,72.12,72.12,1800.0,71.992,72.002,71.9721,71.9721,1800.0
2014-11-12 13:55:00,72.14,72.15,72.08,72.08,3600.0,71.992,72.002,71.9322,71.9322,3600.0
2014-11-12 14:00:00,72.07,72.07,72.02,72.06,700.0,71.9222,71.9222,71.8723,71.9122,700.0
2014-11-12 14:05:00,72.06,72.06,72.02,72.04,1400.0,71.9122,71.9122,71.8723,71.8923,1400.0
2014-11-12 14:10:00,72.05,72.1,72.04,72.07,2600.0,71.9022,71.9521,71.8923,71.9222,2600.0
2014-11-12 14:15:00,72.08,72.1,71.97,72.0,9700.0,71.9322,71.9521,71.8224,71.8523,9700.0
2014-11-12 14:20:00,72.01,72.01,71.95,71.97,3000.0,71.8623,71.8623,71.8024,71.8224,3000.0
2014-11-12 14:25:00,72.02,72.02,72.02,72.02,200.0,71.8723,71.8723,71.8723,71.8723,200.0
2014-11-12 14:30:00,72.04,72.06,71.99,72.03,2000.0,71.8923,71.9122,71.8424,71.8823,2000.0
2014-11-12 14:35:00,72.03,72.07,72.0,72.0,2200.0,71.8823,71.9222,71.8523,71.8523,2200.0
2014-11-12 14:40:00,72.0,72.01,71.97,71.97,2400.0,71.8523,71.8623,71.8224,71.8224,2400.0
2014-11-12 14:45:00,72.03,72.06,71.95,72.01,3500.0,71.8823,71.9122,71.8024,71.8623,3500.0
2014-11-12 14:50:00,71.98,71.99,71.86,71.86,2500.0,71.8324,71.8424,71.7126,71.7126,2500.0
2014-11-12 14:55:00,71.86,71.88,71.73,71.83,3700.0,71.7126,71.7326,71.5829,71.6827,3700.0
2014-11-12 15:00:00,71.86,71.86,71.8,71.85,3500.0,71.7126,71.7126,71.6527,71.7026,3500.0
2014-11-12 15:05:00,71.89,71.92,71.86,71.9,600.0,71.7426,71.7725,71.7126,71.7525,600.0
2014-11-12 15:10:00,71.92,71.92,71.82,71.85,3200.0,71.7725,71.7725,71.6727,71.7026,3200.0
2014-11-12 15:15:00,71.84,71.89,71.81,71.81,1700.0,71.6927,71.7426,71.6627,71.6627,1700.0
2014-11-12 15:20:00,71.86,71.86,71.8,71.85,3100.0,71.7126,71.7126,71.6527,71.7026,3100.0
2014-11-12 15:25:00,71.87,71.95,71.87,71.95,3000.0,71.7226,71.8024,71.7226,71.8024,3000.0
2014-11-12 15:30:00,71.95,72.0,71.95,71.99,3300.0,71.8024,71.8523,71.8024,71.8424,3300.0
2014-11-12 15:35:00,72.02,72.02,71.98,72.0,6500.0,71.8723,71.8723,71.8324,71.8523,6500.0
2014-11-12 15:40:00,72.0,72.04,71.99,72.0,3900.0,71.8523,71.8923,71.8424,71.8523,3900.0
2014-11-12 15:45:00,71.95,72.0,71.91,71.96,6500.0,71.8024,71.8523,71.7625,71.8124,6500.0
2014-11-12 15:50:00,71.94,71.94,71.71,71.72,5200.0,71.7925,71.7925,71.5629,71.5729,5200.0
2014-11-12 15:55:00,71.73,71.85,71.68,71.74,13600.0,71.5829,71.7026,71.533,71.5929,13600.0
2014-11-13 09:30:00,71.97,72.12,71.71,71.76,3700.0,71.8224,71.9721,71.5629,71.6128,3700.0
2014-11-13 09:35:00,72.0,72.12,71.82,72.06,1400.0,71.8523,71.9721,71.6727,71.9122,1400.0
2014-11-13 09:40:00,72.06,72.06,72.0,72.0,800.0,71.9122,71.9122,71.8523,71.8523,800.0
2014-11-13 09:45:00,72.0,72.0,71.99,71.99,700.0,71.8523,71.8523,71.8424,71.8424,700.0
2014-11-13 09:50:00,72.01,72.01,71.92,71.94,1500.0,71.8623,71.8623,71.7725,71.7925,1500.0
2014-11-13 09:55:00,71.94,71.97,71.94,71.97,900.0,71.7925,71.8224,71.7925,71.8224,900.0
2014-11-13 10:00:00,72.0,72.0,71.97,71.99,2100.0,71.8523,71.8523,71.8224,71.8424,2100.0
2014-11-13 10:05:00,71.98,72.03,71.95,71.98,2900.0,71.8324,71.8823,71.8024,71.8324,2900.0
2014-11-13 10:10:00,72.01,72.01,71.98,71.99,2500.0,71.8623,71.8623,71.8324,71.8424,2500.0
2014-11-13 10:15:00,72.0,72.01,71.99,72.0,1600.0,71.8523,71.8623,71.8424,71.8523,1600.0
2014-11-13 10:20:00,71.99,72.06,71.99,72.06,1100.0,71.8424,71.9122,71.8424,71.9122,1100.0
2014-11-13 10:25:00,72.07,72.07,72.02,72.02,1100.0,71.9222,71.9222,71.8723,71.8723,1100.0
2014-11-13 10:30:00,72.08,72.12,72.07,72.09,5000.0,71.9322,71.9721,71.9222,71.9422,5000.0
2014-11-13 10:35:00,72.08,72.08,72.05,72.05,900.0,71.9322,71.9322,71.9022,71.9022,900.0
2014-11-13 10:40:00,72.09,72.09,72.06,72.06,300.0,71.9422,71.9422,71.9122,71.9122,300.0
2014-11-13 10:45:00,72.08,72.08,72.04,72.04,400.0,71.9322,71.9322,71.8923,71.8923,400.0
2014-11-13 10:50:00,72.07,72.08,72.07,72.07,900.0,71.9222,71.9322,71.9222,71.9222,900.0
2014-11-13 10:55:00,72.08,72.09,71.93,71.93,1700.0,71.9322,71.9422,71.7825,71.7825,1700.0
2014-11-13 11:00:00,71.91,71.91,71.9,71.9,400.0,71.7625,71.7625,71.7525,71.7525,400.0
2014-11-13 11:05:00,71.88,71.9,71.87,71.9,400.0,71.7326,71.7525,71.7226,71.7525,400.0
2014-11-13 11:10:00,71.88,71.88,71.84,71.85,500.0,71.7326,71.7326,71.6927,71.7026,500.0
2014-11-13 11:15:00,71.85,71.85,71.8,71.8,600.0,71.7026,71.7026,71.6527,71.6527,600.0
2014-11-13 11:20:00,71.8,71.8,71.8,71.8,0.0,71.6527,71.6527,71.6527,71.6527,0.0
2014-11-13 11:25:00,71.9,71.94,71.88,71.94,400.0,71.7525,71.7925,71.7326,71.7925,400.0
2014-11-13 11:30:00,71.94,71.94,71.9,71.92,900.0,71.7925,71.7925,71.7525,71.7725,900.0
2014-11-13 11:35:00,71.9,71.9,71.89,71.89,900.0,71.7525,71.7525,71.7426,71.7426,900.0
2014-11-13 11:40:00,71.89,71.9,71.77,71.86,2800.0,71.7426,71.7525,71.6228,71.7126,2800.0
2014-11-13 11:45:00,71.8,71.82,71.74,71.74,1700.0,71.6527,71.6727,71.5929,71.5929,1700.0
2014-11-13 11:50:00,71.81,71.83,71.81,71.83,200.0,71.6627,71.6827,71.6627,71.6827,200.0
2014-11-13 11:55:00,71.83,71.83,71.83,71.83,200.0,71.6827,71.6827,71.6827,71.6827,200.0
2014-11-13 12:00:00,71.82,71.83,71.76,71.76,1200.0,71.6727,71.6827,71.6128,71.6128,1200.0
2014-11-13 12:05:00,71.76,71.8,71.76,71.8,1000.0,71.6128,71.6527,71.6128,71.6527,1000.0
2014-11-13 12:10:00,71.8,71.8,71.8,71.8,1500.0,71.6527,71.6527,71.6527,71.6527,1500.0
2014-11-13 12:15:00,71.84,71.93,71.84,71.92,1200.0,71.6927,71.7825,71.6927,71.7725,1200.0
2014-11-13 12:20:00,71.92,71.96,71.92,71.96,400.0,71.7725,71.8124,71.7725,71.8124,400.0
2014-11-13 12:25:00,72.0,72.04,72.0,72.04,700.0,71.8523,71.8923,71.8523,71.8923,700.0
2014-11-13 12:30:00,72.03,72.03,72.0,72.0,1900.0,71.8823,71.8823,71.8523,71.8523,1900.0
2014-11-13 12:35:00,71.97,71.97,71.95,71.95,300.0,71.8224,71.8224,71.8024,71.8024,300.0
2014-11-13 12:40:00,71.95,71.95,71.95,71.95,200.0,71.8024,71.8024,71.8024,71.8024,200.0
2014-11-13 12:45:00,71.96,71.98,71.96,71.97,700.0,71.8124,71.8324,71.8124,71.8224,700.0
2014-11-13 12:50:00,72.03,72.03,72.03,72.03,200.0,71.8823,71.8823,71.8823,71.8823,200.0
2014-11-13 12:55:00,72.03,72.05,72.01,72.04,1000.0,71.8823,71.9022,71.8623,71.8923,1000.0
2014-11-13 13:00:00,72.05,72.09,72.04,72.08,500.0,71.9022,71.9422,71.8923,71.9322,500.0
2014-11-13 13:05:00,72.07,72.07,72.01,72.01,1500.0,71.9222,71.9222,71.8623,71.8623,1500.0
2014-11-13 13:10:00,72.01,72.02,72.0,72.0,1600.0,71.8623,71.8723,71.8523,71.8523,1600.0
2014-11-13 13:15:00,72.0,72.01,72.0,72.01,1100.0,71.8523,71.8623,71.8523,71.8623,1100.0
2014-11-13 13:20:00,72.0,72.0,71.81,71.81,900.0,71.8523,71.8523,71.6627,71.6627,900.0
2014-11-13 13:25:00,71.8,71.81,71.8,71.81,200.0,71.6527,71.6627,71.6527,71.6627,200.0
2014-11-13 13:30:00,71.81,71.81,71.81,71.81,300.0,71.6627,71.6627,71.6627,71.6627,300.0
2014-11-13 13:35:00,71.76,71.76,71.65,71.73,1200.0,71.6128,71.6128,71.5031,71.5829,1200.0
2014-11-13 13:40:00,71.73,71.73,71.73,71.73,100.0,71.5829,71.5829,71.5829,71.5829,100.0
2014-11-13 13:45:00,71.73,71.73,71.73,71.73,0.0,71.5829,71.5829,71.5829,71.5829,0.0
2014-11-13 13:50:00,71.76,71.84,71.76,71.84,500.0,71.6128,71.6927,71.6128,71.6927,500.0
2014-11-13 13:55:00,71.84,71.84,71.84,71.84,0.0,71.6927,71.6927,71.6927,71.6927,0.0
2014-11-13 14:00:00,71.92,71.94,71.92,71.94,200.0,71.7725,71.7925,71.7725,71.7925,200.0
2014-11-13 14:05:00,71.94,71.97,71.94,71.97,500.0,71.7925,71.8224,71.7925,71.8224,500.0
2014-11-13 14:10:00,71.97,72.01,71.97,72.01,2200.0,71.8224,71.8623,71.8224,71.8623,2200.0
2014-11-13 14:15:00,72.0,72.0,71.93,71.93,1400.0,71.8523,71.8523,71.7825,71.7825,1400.0
2014-11-13 14:20:00,72.0,72.0,71.99,71.99,200.0,71.8523,71.8523,71.8424,71.8424,200.0
2014-11-13 14:25:00,71.95,72.03,71.95,72.0,2500.0,71.8024,71.8823,71.8024,71.8523,2500.0
2014-11-13 14:30:00,72.0,72.03,72.0,72.0,1300.0,71.8523,71.8823,71.8523,71.8523,1300.0
2014-11-13 14:35:00,72.0,72.01,71.99,71.99,1500.0,71.8523,71.8623,71.8424,71.8424,1500.0
2014-11-13 14:40:00,71.91,71.92,71.87,71.87,800.0,71.7625,71.7725,71.7226,71.7226,800.0
2014-11-13 14:45:00,71.91,71.96,71.9,71.92,700.0,71.7625,71.8124,71.7525,71.7725,700.0
2014-11-13 14:50:00,71.91,71.93,71.91,71.93,500.0,71.7625,71.7825,71.7625,71.7825,500.0
2014-11-13 14:55:00,71.89,72.01,71.89,72.0,2300.0,71.7426,71.8623,71.7426,71.8523,2300.0
2014-11-13 15:00:00,72.0,72.0,72.0,72.0,1000.0,71.8523,71.8523,71.8523,71.8523,1000.0
2014-11-13 15:05:00,72.0,72.01,71.97,72.0,2400.0,71.8523,71.8623,71.8224,71.8523,2400.0
2014-11-13 15:10:00,71.99,71.99,71.94,71.94,600.0,71.8424,71.8424,71.7925,71.7925,600.0
2014-11-13 15:15:00,71.96,71.97,71.96,71.97,500.0,71.8124,71.8224,71.8124,71.8224,500.0
2014-11-13 15:20:00,71.96,72.02,71.96,72.0,800.0,71.8124,71.8723,71.8124,71.8523,800.0
2014-11-13 15:25:00,72.0,72.0,71.99,72.0,2200.0,71.8523,71.8523,71.8424,71.8523,2200.0
2014-11-13 15:30:00,71.97,72.0,71.94,71.99,1900.0,71.8224,71.8523,71.7925,71.8424,1900.0
2014-11-13 15:35:00,71.99,72.03,71.99,72.0,2900.0,71.8424,71.8823,71.8424,71.8523,2900.0
2014-11-13 15:40:00,71.99,72.0,71.98,72.0,2700.0,71.8424,71.8523,71.8324,71.8523,2700.0
2014-11-13 15:45:00,71.96,71.96,71.7,71.8,2400.0,71.8124,71.8124,71.553,71.6527,2400.0
2014-11-13 15:50:00,71.8,71.88,71.73,71.73,4000.0,71.6527,71.7326,71.5829,71.5829,4000.0
2014-11-13 15:55:00,71.69,71.83,71.66,71.81,6500.0,71.543,71.6827,71.513,71.6627,6500.0
2014-11-14 09:30:00,71.81,71.91,71.48,71.48,3900.0,71.6627,71.7625,71.3334,71.3334,3900.0
2014-11-14 09:35:00,71.83,71.9,71.7,71.77,2500.0,71.6827,71.7525,71.553,71.6228,2500.0
2014-11-14 09:40:00,71.76,71.8,71.71,71.71,1600.0,71.6128,71.6527,71.5629,71.5629,1600.0
2014-11-14 09:45:00,71.72,71.72,71.52,71.54,1100.0,71.5729,71.5729,71.3733,71.3933,1100.0
2014-11-14 09:50:00,71.48,71.61,71.43,71.61,1100.0,71.3334,71.4631,71.2835,71.4631,1100.0
2014-11-14 09:55:00,71.69,71.9,71.69,71.81,2000.0,71.543,71.7525,71.543,71.6627,2000.0
2014-11-14 10:00:00,71.85,71.9,71.75,71.9,2800.0,71.7026,71.7525,71.6028,71.7525,2800.0
2014-11-14 10:05:00,71.89,71.9,71.81,71.81,6100.0,71.7426,71.7525,71.6627,71.6627,6100.0
2014-11-14 10:10:00,71.88,71.95,71.88,71.94,2700.0,71.7326,71.8024,71.7326,71.7925,2700.0
2014-11-14 10:15:00,71.95,71.95,71.87,71.9,1800.0,71.8024,71.8024,71.7226,71.7525,1800.0
2014-11-14 10:20:00,71.91,71.95,71.91,71.95,2900.0,71.7625,71.8024,71.7625,71.8024,2900.0
2014-11-14 10:25:00,71.95,71.95,71.87,71.92,1300.0,71.8024,71.8024,71.7226,71.7725,1300.0
2014-11-14 10:30:00,71.99,72.0,71.96,71.96,2600.0,71.8424,71.8523,71.8124,71.8124,2600.0
2014-11-14 10:35:00,71.97,72.0,71.96,71.98,3300.0,71.8224,71.8523,71.8124,71.8324,3300.0
2014-11-14 10:40:00,71.99,72.0,71.97,71.97,1000.0,71.8424,71.8523,71.8224,71.8224,1000.0
2014-11-14 10:45:00,71.98,72.02,71.95,71.95,8000.0,71.8324,71.8723,71.8024,71.8024,8000.0
2014-11-14 10:50:00,71.99,72.0,71.95,71.95,1900.0,71.8424,71.8523,71.8024,71.8024,1900.0
2014-11-14 10:55:00,71.95,71.97,71.94,71.96,1600.0,71.8024,71.8224,71.7925,71.8124,1600.0
2014-11-14 11:00:00,71.98,72.01,71.97,71.99,4000.0,71.8324,71.8623,71.8224,71.8424,4000.0
2014-11-14 11:05:00,72.0,72.03,71.95,71.95,3900.0,71.8523,71.8823,71.8024,71.8024,3900.0
2014-11-14 11:10:00,71.94,71.95,71.91,71.92,1400.0,71.7925,71.8024,71.7625,71.7725,1400.0
2014-11-14 11:15:00,71.93,71.97,71.93,71.97,1100.0,71.7825,71.8224,71.7825,71.8224,1100.0
2014-11-14 11:20:00,71.98,71.98,71.94,71.94,1900.0,71.8324,71.8324,71.7925,71.7925,1900.0
2014-11-14 11:25:00,71.98,71.98,71.91,71.93,600.0,71.8324,71.8324,71.7625,71.7825,600.0
2014-11-14 11:30:00,71.91,72.0,71.88,72.0,800.0,71.7625,71.8523,71.7326,71.8523,800.0
2014-11-14 11:35:00,71.96,71.96,71.92,71.94,2500.0,71.8124,71.8124,71.7725,71.7925,2500.0
2014-11-14 11:40:00,71.92,71.93,71.9,71.9,1000.0,71.7725,71.7825,71.7525,71.7525,1000.0
2014-11-14 11:45:00,71.92,71.93,71.91,71.93,500.0,71.7725,71.7825,71.7625,71.7825,500.0
2014-11-14 11:50:00,71.96,72.0,71.92,71.97,1600.0,71.8124,71.8523,71.7725,71.8224,1600.0
2014-11-14 11:55:00,71.98,71.98,71.9,71.91,2900.0,71.8324,71.8324,71.7525,71.7625,2900.0
2014-11-14 12:00:00,71.87,71.9,71.87,71.88,500.0,71.7226,71.7525,71.7226,71.7326,500.0
2014-11-14 12:05:00,71.88,71.88,71.87,71.87,400.0,71.7326,71.7326,71.7226,71.7226,400.0
2014-11-14 12:10:00,71.84,71.92,71.84,71.92,1600.0,71.6927,71.7725,71.6927,71.7725,1600.0
2014-11-14 12:15:00,71.88,71.88,71.81,71.81,400.0,71.7326,71.7326,71.6627,71.6627,400.0
2014-11-14 12:20:00,71.81,71.81,71.81,71.81,300.0,71.6627,71.6627,71.6627,71.6627,300.0
2014-11-14 12:25:00,71.79,71.88,71.79,71.88,1500.0,71.6428,71.7326,71.6428,71.7326,1500.0
2014-11-14 12:30:00,71.91,72.0,71.91,71.98,5600.0,71.7625,71.8523,71.7625,71.8324,5600.0
2014-11-14 12:35:00,71.99,72.0,71.91,71.93,5400.0,71.8424,71.8523,71.7625,71.7825,5400.0
2014-11-14 12:40:00,71.94,71.95,71.86,71.86,3600.0,71.7925,71.8024,71.7126,71.7126,3600.0
2014-11-14 12:45:00,71.9,71.95,71.89,71.95,1000.0,71.7525,71.8024,71.7426,71.8024,1000.0
2014-11-14 12:50:00,71.93,71.95,71.91,71.91,1000.0,71.7825,71.8024,71.7625,71.7625,1000.0
2014-11-14 12:55:00,71.95,71.95,71.91,71.91,700.0,71.8024,71.8024,71.7625,71.7625,700.0
2014-11-14 13:00:00,71.91,71.94,71.83,71.86,1400.0,71.7625,71.7925,71.6827,71.7126,1400.0
2014-11-14 13:05:00,71.86,71.89,71.85,71.89,1400.0,71.7126,71.7426,71.7026,71.7426,1400.0
2014-11-14 13:10:00,71.89,71.89,71.8,71.84,1900.0,71.7426,71.7426,71.6527,71.6927,1900.0
2014-11-14 13:15:00,71.85,71.85,71.85,71.85,100.0,71.7026,71.7026,71.7026,71.7026,100.0
2014-11-14 13:20:00,71.88,71.93,71.88,71.89,1600.0,71.7326,71.7825,71.7326,71.7426,1600.0
2014-11-14 13:25:00,71.88,71.89,71.84,71.84,1300.0,71.7326,71.7426,71.6927,71.6927,1300.0
2014-11-14 13:30:00,71.87,71.87,71.81,71.81,1300.0,71.7226,71.7226,71.6627,71.6627,1300.0
2014-11-14 13:35:00,71.81,71.85,71.79,71.83,1100.0,71.6627,71.7026,71.6428,71.6827,1100.0
2014-11-14 13:40:00,71.84,71.84,71.83,71.83,700.0,71.6927,71.6927,71.6827,71.6827,700.0
2014-11-14 13:45:00,71.83,71.84,71.82,71.84,1000.0,71.6827,71.6927,71.6727,71.6927,1000.0
2014-11-14 13:50:00,71.79,71.82,71.79,71.82,1300.0,71.6428,71.6727,71.6428,71.6727,1300.0
2014-11-14 13:55:00,71.81,71.82,71.73,71.76,1700.0,71.6627,71.6727,71.5829,71.6128,1700.0
2014-11-14 14:00:00,71.75,71.76,71.74,71.76,1600.0,71.6028,71.6128,71.5929,71.6128,1600.0
2014-11-14 14:05:00,71.74,71.74,71.68,71.7,1000.0,71.5929,71.5929,71.533,71.553,1000.0
2014-11-14 14:10:00,71.7,71.75,71.7,71.75,1700.0,71.553,71.6028,71.553,71.6028,1700.0
2014-11-14 14:15:00,71.75,71.78,71.7,71.7,1400.0,71.6028,71.6328,71.553,71.553,1400.0
2014-11-14 14:20:00,71.72,71.72,71.67,71.67,1100.0,71.5729,71.5729,71.523,71.523,1100.0
2014-11-14 14:25:00,71.65,71.72,71.65,71.7,2100.0,71.5031,71.5729,71.5031,71.553,2100.0
2014-11-14 14:30:00,71.72,71.72,71.6,71.6,1500.0,71.5729,71.5729,71.4532,71.4532,1500.0
2014-11-14 14:35:00,71.6,71.62,71.54,71.56,1100.0,71.4532,71.4731,71.3933,71.4132,1100.0
2014-11-14 14:40:00,71.54,71.55,71.48,71.48,1700.0,71.3933,71.4033,71.3334,71.3334,1700.0
2014-11-14 14:45:00,71.47,71.54,71.45,71.54,2100.0,71.3234,71.3933,71.3035,71.3933,2100.0
2014-11-14 14:50:00,71.53,71.61,71.53,71.61,1900.0,71.3833,71.4631,71.3833,71.4631,1900.0
2014-11-14 14:55:00,71.62,71.64,71.61,71.61,800.0,71.4731,71.4931,71.4631,71.4631,800.0
2014-11-14 15:00:00,71.61,71.61,71.41,71.42,3600.0,71.4631,71.4631,71.2635,71.2735,3600.0
2014-11-14 15:05:00,71.42,71.43,71.42,71.43,700.0,71.2735,71.2835,71.2735,71.2835,700.0
2014-11-14 15:10:00,71.45,71.5,71.45,71.49,2200.0,71.3035,71.3534,71.3035,71.3434,2200.0
2014-11-14 15:15:00,71.49,71.49,71.46,71.46,1300.0,71.3434,71.3434,71.3134,71.3134,1300.0
2014-11-14 15:20:00,71.46,71.52,71.45,71.52,2700.0,71.3134,71.3733,71.3035,71.3733,2700.0
2014-11-14 15:25:00,71.51,71.54,71.5,71.53,2900.0,71.3633,71.3933,71.3534,71.3833,2900.0
2014-11-14 15:30:00,71.54,71.58,71.54,71.55,1300.0,71.3933,71.4332,71.3933,71.4033,1300.0
2014-11-14 15:35:00,71.58,71.62,71.56,71.61,3600.0,71.4332,71.4731,71.4132,71.4631,3600.0
2014-11-14 15:40:00,71.61,71.61,71.51,71.54,2800.0,71.4631,71.4631,71.3633,71.3933,2800.0
2014-11-14 15:45:00,71.53,71.53,71.49,71.49,3000.0,71.3833,71.3833,71.3434,71.3434,3000.0
2014-11-14 15:50:00,71.49,71.49,71.38,71.49,4200.0,71.3434,71.3434,71.2336,71.3434,4200.0
2014-11-14 15:55:00,71.47,71.5,71.42,71.44,3500.0,71.3234,71.3534,71.2735,71.2935,3500.0
2014-11-17 09:30:00,71.32,71.32,70.89,70.89,3400.0,71.1737,71.1737,70.7446,70.7446,3400.0
2014-11-17 09:35:00,71.22,71.6,71.22,71.6,1200.0,71.0739,71.4532,71.0739,71.4532,1200.0
2014-11-17 09:40:00,71.62,71.85,71.47,71.71,6100.0,71.4731,71.7026,71.3234,71.5629,6100.0
2014-11-17 09:45:00,71.69,71.69,71.34,71.4,1800.0,71.543,71.543,71.1937,71.2536,1800.0
2014-11-17 09:50:00,71.44,71.64,71.31,71.31,4800.0,71.2935,71.4931,71.1638,71.1638,4800.0
2014-11-17 09:55:00,71.3,71.52,71.15,71.52,1900.0,71.1538,71.3733,71.0041,71.3733,1900.0
2014-11-17 10:00:00,71.5,71.52,71.49,71.5,2700.0,71.3534,71.3733,71.3434,71.3534,2700.0
2014-11-17 10:05:00,71.42,71.52,71.38,71.44,2600.0,71.2735,71.3733,71.2336,71.2935,2600.0
2014-11-17 10:10:00,71.48,71.65,71.44,71.55,3000.0,71.3334,71.5031,71.2935,71.4033,3000.0
2014-11-17 10:15:00,71.58,71.62,71.48,71.5,2500.0,71.4332,71.4731,71.3334,71.3534,2500.0
2014-11-17 10:20:00,71.5,71.5,71.45,71.45,700.0,71.3534,71.3534,71.3035,71.3035,700.0
2014-11-17 10:25:00,71.53,71.7,71.53,71.59,2100.0,71.3833,71.553,71.3833,71.4432,2100.0
2014-11-17 10:30:00,71.59,71.75,71.59,71.75,1600.0,71.4432,71.6028,71.4432,71.6028,1600.0
2014-11-17 10:35:00,71.69,71.8,71.69,71.8,3000.0,71.543,71.6527,71.543,71.6527,3000.0
2014-11-17 10:40:00,71.8,71.83,71.72,71.72,3700.0,71.6527,71.6827,71.5729,71.5729,3700.0
2014-11-17 10:45:00,71.79,71.81,71.73,71.77,1400.0,71.6428,71.6627,71.5829,71.6228,1400.0
2014-11-17 10:50:00,71.82,71.85,71.7,71.72,12600.0,71.6727,71.7026,71.553,71.5729,12600.0
2014-11-17 10:55:00,71.82,71.84,71.76,71.76,400.0,71.6727,71.6927,71.6128,71.6128,400.0
2014-11-17 11:00:00,71.83,71.88,71.83,71.88,300.0,71.6827,71.7326,71.6827,71.7326,300.0
2014-11-17 11:05:00,71.84,71.86,71.83,71.86,1100.0,71.6927,71.7126,71.6827,71.7126,1100.0
2014-11-17 11:10:00,71.83,71.85,71.78,71.82,2600.0,71.6827,71.7026,71.6328,71.6727,2600.0
2014-11-17 11:15:00,71.86,71.9,71.84,71.9,2500.0,71.7126,71.7525,71.6927,71.7525,2500.0
2014-11-17 11:20:00,71.98,71.98,71.92,71.93,1300.0,71.8324,71.8324,71.7725,71.7825,1300.0
2014-11-17 11:25:00,71.87,71.92,71.69,71.7,4700.0,71.7226,71.7725,71.543,71.553,4700.0
2014-11-17 11:30:00,71.67,71.72,71.66,71.66,2600.0,71.523,71.5729,71.513,71.513,2600.0
2014-11-17 11:35:00,71.71,71.71,71.67,71.67,500.0,71.5629,71.5629,71.523,71.523,500.0
2014-11-17 11:40:00,71.71,71.81,71.71,71.81,1000.0,71.5629,71.6627,71.5629,71.6627,1000.0
2014-11-17 11:45:00,71.86,71.88,71.85,71.87,1200.0,71.7126,71.7326,71.7026,71.7226,1200.0
2014-11-17 11:50:00,71.89,71.98,71.89,71.98,800.0,71.7426,71.8324,71.7426,71.8324,800.0
2014-11-17 11:55:00,72.0,72.06,72.0,72.0,2300.0,71.8523,71.9122,71.8523,71.8523,2300.0
2014-11-17 12:00:00,72.0,72.03,71.99,71.99,1400.0,71.8523,71.8823,71.8424,71.8424,1400.0
2014-11-17 12:05:00,71.98,72.0,71.95,71.98,2200.0,71.8324,71.8523,71.8024,71.8324,2200.0
2014-11-17 12:10:00,71.98,72.01,71.97,71.97,1400.0,71.8324,71.8623,71.8224,71.8224,1400.0
2014-11-17 12:15:00,71.97,72.0,71.97,71.99,2700.0,71.8224,71.8523,71.8224,71.8424,2700.0
2014-11-17 12:20:00,71.97,71.99,71.95,71.97,500.0,71.8224,71.8424,71.8024,71.8224,500.0
2014-11-17 12:25:00,71.98,72.0,71.98,72.0,1500.0,71.8324,71.8523,71.8324,71.8523,1500.0
2014-11-17 12:30:00,72.0,72.0,71.98,72.0,1000.0,71.8523,71.8523,71.8324,71.8523,1000.0
2014-11-17 12:35:00,72.0,72.01,71.95,71.95,3800.0,71.8523,71.8623,71.8024,71.8024,3800.0
2014-11-17 12:40:00,71.95,72.0,71.95,71.96,600.0,71.8024,71.8523,71.8024,71.8124,600.0
2014-11-17 12:45:00,72.0,72.0,71.97,71.97,700.0,71.8523,71.8523,71.8224,71.8224,700.0
2014-11-17 12:50:00,72.0,72.0,71.99,72.0,700.0,71.8523,71.8523,71.8424,71.8523,700.0
2014-11-17 12:55:00,72.01,72.01,71.98,72.01,1500.0,71.8623,71.8623,71.8324,71.8623,1500.0
2014-11-17 13:00:00,72.0,72.0,71.99,71.99,1000.0,71.8523,71.8523,71.8424,71.8424,1000.0
2014-11-17 13:05:00,71.97,71.99,71.95,71.99,3100.0,71.8224,71.8424,71.8024,71.8424,3100.0
2014-11-17 13:10:00,72.01,72.01,71.99,72.0,900.0,71.8623,71.8623,71.8424,71.8523,900.0
2014-11-17 13:15:00,72.0,72.01,71.98,71.99,3000.0,71.8523,71.8623,71.8324,71.8424,3000.0
2014-11-17 13:20:00,72.0,72.01,72.0,72.0,2200.0,71.8523,71.8623,71.8523,71.8523,2200.0
2014-11-17 13:25:00,71.99,72.0,71.96,71.96,1300.0,71.8424,71.8523,71.8124,71.8124,1300.0
2014-11-17 13:30:00,71.95,71.95,71.92,71.93,1600.0,71.8024,71.8024,71.7725,71.7825,1600.0
2014-11-17 13:35:00,71.94,71.94,71.94,71.94,400.0,71.7925,71.7925,71.7925,71.7925,400.0
2014-11-17 13:40:00,71.97,71.97,71.97,71.97,200.0,71.8224,71.8224,71.8224,71.8224,200.0
2014-11-17 13:45:00,71.95,71.95,71.78,71.78,2600.0,71.8024,71.8024,71.6328,71.6328,2600.0
2014-11-17 13:50:00,71.83,71.83,71.79,71.82,1100.0,71.6827,71.6827,71.6428,71.6727,1100.0
2014-11-17 13:55:00,71.86,71.86,71.86,71.86,100.0,71.7126,71.7126,71.7126,71.7126,100.0
2014-11-17 14:00:00,71.91,71.91,71.91,71.91,100.0,71.7625,71.7625,71.7625,71.7625,100.0
2014-11-17 14:05:00,71.93,71.97,71.91,71.91,800.0,71.7825,71.8224,71.7625,71.7625,800.0
2014-11-17 14:10:00,71.96,72.0,71.95,71.95,1200.0,71.8124,71.8523,71.8024,71.8024,1200.0
2014-11-17 14:15:00,72.0,72.0,71.96,72.0,3400.0,71.8523,71.8523,71.8124,71.8523,3400.0
2014-11-17 14:20:00,72.0,72.0,71.94,71.94,2300.0,71.8523,71.8523,71.7925,71.7925,2300.0
2014-11-17 14:25:00,71.92,71.97,71.92,71.97,600.0,71.7725,71.8224,71.7725,71.8224,600.0
2014-11-17 14:30:00,71.95,72.01,71.93,72.01,1900.0,71.8024,71.8623,71.7825,71.8623,1900.0
2014-11-17 14:35:00,72.01,72.01,71.97,71.98,3500.0,71.8623,71.8623,71.8224,71.8324,3500.0
2014-11-17 14:40:00,72.01,72.06,72.01,72.04,700.0,71.8623,71.9122,71.8623,71.8923,700.0
2014-11-17 14:45:00,72.03,72.04,72.01,72.01,2900.0,71.8823,71.8923,71.8623,71.8623,2900.0
2014-11-17 14:50:00,71.94,71.97,71.92,71.96,1600.0,71.7925,71.8224,71.7725,71.8124,1600.0
2014-11-17 14:55:00,71.95,71.95,71.93,71.93,300.0,71.8024,71.8024,71.7825,71.7825,300.0
2014-11-17 15:00:00,71.93,71.93,71.82,71.86,2300.0,71.7825,71.7825,71.6727,71.7126,2300.0
2014-11-17 15:05:00,71.82,71.82,71.76,71.78,2700.0,71.6727,71.6727,71.6128,71.6328,2700.0
2014-11-17 15:10:00,71.78,71.79,71.74,71.74,1600.0,71.6328,71.6428,71.5929,71.5929,1600.0
2014-11-17 15:15:00,71.76,71.76,71.72,71.72,900.0,71.6128,71.6128,71.5729,71.5729,900.0
2014-11-17 15:20:00,71.67,71.67,71.6,71.67,1300.0,71.523,71.523,71.4532,71.523,1300.0
2014-11-17 15:25:00,71.68,71.77,71.68,71.76,300.0,71.533,71.6228,71.533,71.6128,300.0
2014-11-17 15:30:00,71.8,71.85,71.8,71.85,2100.0,71.6527,71.7026,71.6527,71.7026,2100.0
2014-11-17 15:35:00,71.89,71.89,71.78,71.88,3900.0,71.7426,71.7426,71.6328,71.7326,3900.0
2014-11-17 15:40:00,71.88,71.88,71.7,71.7,2200.0,71.7326,71.7326,71.553,71.553,2200.0
2014-11-17 15:45:00,71.67,71.67,71.58,71.6,2300.0,71.523,71.523,71.4332,71.4532,2300.0
2014-11-17 15:50:00,71.6,71.74,71.6,71.63,2800.0,71.4532,71.5929,71.4532,71.4831,2800.0
2014-11-17 15:55:00,71.61,71.65,71.5,71.52,7100.0,71.4631,71.5031,71.3534,71.3733,7100.0
2014-11-18 09:30:00,71.63,71.63,71.63,71.63,700.0,71.4831,71.4831,71.4831,71.4831,700.0
2014-11-18 09:35:00,71.92,72.0,71.92,72.0,1100.0,71.7725,71.8523,71.7725,71.8523,1100.0
2014-11-18 09:40:00,71.81,71.81,71.81,71.81,100.0,71.6627,71.6627,71.6627,71.6627,100.0
2014-11-18 09:45:00,72.0,72.01,72.0,72.0,300.0,71.8523,71.8623,71.8523,71.8523,300.0
2014-11-18 09:50:00,72.0,72.11,71.94,72.0,4300.0,71.8523,71.9621,71.7925,71.8523,4300.0
2014-11-18 09:55:00,72.02,72.03,71.95,72.0,2100.0,71.8723,71.8823,71.8024,71.8523,2100.0
2014-11-18 10:00:00,72.0,72.05,71.97,71.97,5700.0,71.8523,71.9022,71.8224,71.8224,5700.0
2014-11-18 10:05:00,71.95,72.1,71.95,72.0,1400.0,71.8024,71.9521,71.8024,71.8523,1400.0
2014-11-18 10:10:00,72.0,72.1,72.0,72.0,4700.0,71.8523,71.9521,71.8523,71.8523,4700.0
2014-11-18 10:15:00,72.0,72.04,72.0,72.0,1000.0,71.8523,71.8923,71.8523,71.8523,1000.0
2014-11-18 10:20:00,72.05,72.05,71.96,71.96,700.0,71.9022,71.9022,71.8124,71.8124,700.0
2014-11-18 10:25:00,72.03,72.03,71.98,72.0,3000.0,71.8823,71.8823,71.8324,71.8523,3000.0
2014-11-18 10:30:00,71.99,72.04,71.99,72.02,1300.0,71.8424,71.8923,71.8424,71.8723,1300.0
2014-11-18 10:35:00,72.02,72.02,72.02,72.02,0.0,71.8723,71.8723,71.8723,71.8723,0.0
2014-11-18 10:40:00,71.99,72.02,71.99,72.0,600.0,71.8424,71.8723,71.8424,71.8523,600.0
2014-11-18 10:45:00,72.0,72.06,71.95,72.0,4900.0,71.8523,71.9122,71.8024,71.8523,4900.0
2014-11-18 10:50:00,72.0,72.04,71.98,72.0,6600.0,71.8523,71.8923,71.8324,71.8523,6600.0
2014-11-18 10:55:00,72.0,72.01,71.98,72.0,4200.0,71.8523,71.8623,71.8324,71.8523,4200.0
2014-11-18 11:00:00,72.0,72.0,71.95,71.95,1300.0,71.8523,71.8523,71.8024,71.8024,1300.0
2014-11-18 11:05:00,71.95,71.95,71.95,71.95,0.0,71.8024,71.8024,71.8024,71.8024,0.0
2014-11-18 11:10:00,72.0,72.0,71.93,71.96,3300.0,71.8523,71.8523,71.7825,71.8124,3300.0
2014-11-18 11:15:00,71.94,71.95,71.94,71.94,900.0,71.7925,71.8024,71.7925,71.7925,900.0
2014-11-18 11:20:00,71.91,71.99,71.91,71.98,1600.0,71.7625,71.8424,71.7625,71.8324,1600.0
2014-11-18 11:25:00,71.98,71.98,71.89,71.91,2600.0,71.8324,71.8324,71.7426,71.7625,2600.0
2014-11-18 11:30:00,71.91,71.91,71.9,71.9,1400.0,71.7625,71.7625,71.7525,71.7525,1400.0
2014-11-18 11:35:00,71.9,71.91,71.86,71.91,2500.0,71.7525,71.7625,71.7126,71.7625,2500.0
2014-11-18 11:40:00,71.9,71.91,71.89,71.91,2600.0,71.7525,71.7625,71.7426,71.7625,2600.0
2014-11-18 11:45:00,71.89,71.9,71.88,71.88,400.0,71.7426,71.7525,71.7326,71.7326,400.0
2014-11-18 11:50:00,71.97,72.05,71.96,72.01,8000.0,71.8224,71.9022,71.8124,71.8623,8000.0
2014-11-18 11:55:00,72.0,72.02,71.99,72.0,10200.0,71.8523,71.8723,71.8424,71.8523,10200.0
2014-11-18 12:00:00,71.99,72.0,71.98,71.99,1400.0,71.8424,71.8523,71.8324,71.8424,1400.0
2014-11-18 12:05:00,72.0,72.0,71.99,71.99,3500.0,71.8523,71.8523,71.8424,71.8424,3500.0
2014-11-18 12:10:00,72.0,72.04,72.0,72.0,8200.0,71.8523,71.8923,71.8523,71.8523,8200.0
2014-11-18 12:15:00,72.01,72.02,72.0,72.01,1300.0,71.8623,71.8723,71.8523,71.8623,1300.0
2014-11-18 12:20:00,72.02,72.02,71.99,72.0,1700.0,71.8723,71.8723,71.8424,71.8523,1700.0
2014-11-18 12:25:00,71.95,71.95,71.95,71.95,200.0,71.8024,71.8024,71.8024,71.8024,200.0
2014-11-18 12:30:00,72.0,72.03,72.0,72.02,1200.0,71.8523,71.8823,71.8523,71.8723,1200.0
2014-11-18 12:35:00,72.02,72.02,72.0,72.0,1500.0,71.8723,71.8723,71.8523,71.8523,1500.0
2014-11-18 12:40:00,72.02,72.06,72.01,72.04,1000.0,71.8723,71.9122,71.8623,71.8923,1000.0
2014-11-18 12:45:00,72.02,72.03,72.0,72.0,900.0,71.8723,71.8823,71.8523,71.8523,900.0
2014-11-18 12:50:00,71.98,71.98,71.98,71.98,100.0,71.8324,71.8324,71.8324,71.8324,100.0
2014-11-18 12:55:00,71.99,72.01,71.99,72.0,800.0,71.8424,71.8623,71.8424,71.8523,800.0
2014-11-18 13:00:00,72.04,72.04,72.0,72.0,500.0,71.8923,71.8923,71.8523,71.8523,500.0
2014-11-18 13:05:00,72.02,72.02,71.97,71.97,300.0,71.8723,71.8723,71.8224,71.8224,300.0
2014-11-18 13:10:00,72.02,72.09,72.02,72.09,1900.0,71.8723,71.9422,71.8723,71.9422,1900.0
2014-11-18 13:15:00,72.05,72.07,72.01,72.01,2900.0,71.9022,71.9222,71.8623,71.8623,2900.0
2014-11-18 13:20:00,72.04,72.04,72.01,72.01,500.0,71.8923,71.8923,71.8623,71.8623,500.0
2014-11-18 13:25:00,72.01,72.03,72.01,72.03,2100.0,71.8623,71.8823,71.8623,71.8823,2100.0
2014-11-18 13:30:00,72.02,72.04,72.02,72.03,600.0,71.8723,71.8923,71.8723,71.8823,600.0
2014-11-18 13:35:00,72.04,72.04,72.01,72.01,1600.0,71.8923,71.8923,71.8623,71.8623,1600.0
2014-11-18 13:40:00,72.01,72.01,72.0,72.01,900.0,71.8623,71.8623,71.8523,71.8623,900.0
2014-11-18 13:45:00,72.01,72.05,72.01,72.02,1400.0,71.8623,71.9022,71.8623,71.8723,1400.0
2014-11-18 13:50:00,72.02,72.02,71.99,71.99,1000.0,71.8723,71.8723,71.8424,71.8424,1000.0
2014-11-18 13:55:00,71.99,72.0,71.96,71.96,600.0,71.8424,71.8523,71.8124,71.8124,600.0
2014-11-18 14:00:00,72.0,72.02,72.0,72.02,700.0,71.8523,71.8723,71.8523,71.8723,700.0
2014-11-18 14:05:00,72.04,72.05,72.04,72.05,300.0,71.8923,71.9022,71.8923,71.9022,300.0
2014-11-18 14:10:00,72.02,72.05,71.99,71.99,2100.0,71.8723,71.9022,71.8424,71.8424,2100.0
2014-11-18 14:15:00,71.99,72.0,71.99,71.99,800.0,71.8424,71.8523,71.8424,71.8424,800.0
2014-11-18 14:20:00,72.01,72.03,72.01,72.03,200.0,71.8623,71.8823,71.8623,71.8823,200.0
2014-11-18 14:25:00,71.99,71.99,71.95,71.95,800.0,71.8424,71.8424,71.8024,71.8024,800.0
2014-11-18 14:30:00,71.94,71.97,71.9,71.96,1100.0,71.7925,71.8224,71.7525,71.8124,1100.0
2014-11-18 14:35:00,71.98,71.99,71.95,71.99,1000.0,71.8324,71.8424,71.8024,71.8424,1000.0
2014-11-18 14:40:00,71.96,71.99,71.94,71.94,600.0,71.8124,71.8424,71.7925,71.7925,600.0
2014-11-18 14:45:00,71.94,72.0,71.94,71.94,500.0,71.7925,71.8523,71.7925,71.7925,500.0
2014-11-18 14:50:00,71.94,72.0,71.94,71.98,1100.0,71.7925,71.8523,71.7925,71.8324,1100.0
2014-11-18 14:55:00,72.01,72.03,71.95,72.01,1800.0,71.8623,71.8823,71.8024,71.8623,1800.0
2014-11-18 15:00:00,72.04,72.04,72.0,72.02,300.0,71.8923,71.8923,71.8523,71.8723,300.0
2014-11-18 15:05:00,72.01,72.04,72.0,72.02,1800.0,71.8623,71.8923,71.8523,71.8723,1800.0
2014-11-18 15:10:00,72.01,72.02,72.0,72.0,1000.0,71.8623,71.8723,71.8523,71.8523,1000.0
2014-11-18 15:15:00,72.01,72.01,71.97,71.98,2100.0,71.8623,71.8623,71.8224,71.8324,2100.0
2014-11-18 15:20:00,71.99,72.0,71.95,71.98,900.0,71.8424,71.8523,71.8024,71.8324,900.0
2014-11-18 15:25:00,71.94,72.01,71.94,72.01,2900.0,71.7925,71.8623,71.7925,71.8623,2900.0
2014-11-18 15:30:00,72.01,72.02,71.98,71.98,4000.0,71.8623,71.8723,71.8324,71.8324,4000.0
2014-11-18 15:35:00,72.0,72.0,71.99,72.0,1900.0,71.8523,71.8523,71.8424,71.8523,1900.0
2014-11-18 15:40:00,71.99,71.99,71.93,71.97,1800.0,71.8424,71.8424,71.7825,71.8224,1800.0
2014-11-18 15:45:00,71.95,71.96,71.93,71.94,1900.0,71.8024,71.8124,71.7825,71.7925,1900.0
2014-11-18 15:50:00,71.93,71.93,71.85,71.88,3400.0,71.7825,71.7825,71.7026,71.7326,3400.0
2014-11-18 15:55:00,71.87,71.88,71.74,71.78,7800.0,71.7226,71.7326,71.5929,71.6328,7800.0
2014-11-19 09:30:00,71.75,71.75,71.35,71.35,4700.0,71.6028,71.6028,71.2037,71.2037,4700.0
2014-11-19 09:35:00,70.9,71.24,70.9,71.24,300.0,70.7546,71.0939,70.7546,71.0939,300.0
2014-11-19 09:40:00,71.5,71.5,71.44,71.44,200.0,71.3534,71.3534,71.2935,71.2935,200.0
2014-11-19 09:45:00,71.37,71.38,71.26,71.31,2300.0,71.2236,71.2336,71.1139,71.1638,2300.0
2014-11-19 09:50:00,71.26,71.26,71.21,71.26,1300.0,71.1139,71.1139,71.064,71.1139,1300.0
2014-11-19 09:55:00,71.3,71.47,71.21,71.47,1100.0,71.1538,71.3234,71.064,71.3234,1100.0
2014-11-19 10:00:00,71.3,71.35,71.26,71.3,1100.0,71.1538,71.2037,71.1139,71.1538,1100.0
2014-11-19 10:05:00,71.3,71.4,71.3,71.4,800.0,71.1538,71.2536,71.1538,71.2536,800.0
2014-11-19 10:10:00,71.4,71.4,71.4,71.4,0.0,71.2536,71.2536,71.2536,71.2536,0.0
2014-11-19 10:15:00,71.42,71.54,71.34,71.53,3200.0,71.2735,71.3933,71.1937,71.3833,3200.0
2014-11-19 10:20:00,71.48,71.48,71.44,71.44,500.0,71.3334,71.3334,71.2935,71.2935,500.0
2014-11-19 10:25:00,71.4,71.46,71.38,71.46,1400.0,71.2536,71.3134,71.2336,71.3134,1400.0
2014-11-19 10:30:00,71.5,71.52,71.43,71.43,4200.0,71.3534,71.3733,71.2835,71.2835,4200.0
2014-11-19 10:35:00,71.49,71.51,71.27,71.28,2100.0,71.3434,71.3633,71.1238,71.1338,2100.0
2014-11-19 10:40:00,71.3,71.49,71.22,71.49,8700.0,71.1538,71.3434,71.0739,71.3434,8700.0
2014-11-19 10:45:00,71.38,71.44,71.22,71.25,7200.0,71.2336,71.2935,71.0739,71.1039,7200.0
2014-11-19 10:50:00,71.38,71.42,71.38,71.42,200.0,71.2336,71.2735,71.2336,71.2735,200.0
2014-11-19 10:55:00,71.43,71.5,71.38,71.42,3900.0,71.2835,71.3534,71.2336,71.2735,3900.0
2014-11-19 11:00:00,71.31,71.39,71.22,71.26,2200.0,71.1638,71.2436,71.0739,71.1139,2200.0
2014-11-19 11:05:00,71.19,71.39,71.15,71.39,1500.0,71.044,71.2436,71.0041,71.2436,1500.0
2014-11-19 11:10:00,71.48,71.49,71.23,71.4,6000.0,71.3334,71.3434,71.0839,71.2536,6000.0
2014-11-19 11:15:00,71.44,71.46,71.4,71.46,1800.0,71.2935,71.3134,71.2536,71.3134,1800.0
2014-11-19 11:20:00,71.46,71.52,71.46,71.52,1600.0,71.3134,71.3733,71.3134,71.3733,1600.0
2014-11-19 11:25:00,71.51,71.52,71.45,71.45,1600.0,71.3633,71.3733,71.3035,71.3035,1600.0
2014-11-19 11:30:00,71.4,71.52,71.4,71.51,1000.0,71.2536,71.3733,71.2536,71.3633,1000.0
2014-11-19 11:35:00,71.5,71.52,71.44,71.47,2600.0,71.3534,71.3733,71.2935,71.3234,2600.0
2014-11-19 11:40:00,71.5,71.5,71.5,71.5,100.0,71.3534,71.3534,71.3534,71.3534,100.0
2014-11-19 11:45:00,71.5,71.54,71.5,71.5,1800.0,71.3534,71.3933,71.3534,71.3534,1800.0
2014-11-19 11:50:00,71.5,71.5,71.44,71.44,200.0,71.3534,71.3534,71.2935,71.2935,200.0
2014-11-19 11:55:00,71.46,71.51,71.46,71.5,3200.0,71.3134,71.3633,71.3134,71.3534,3200.0
2014-11-19 12:00:00,71.5,71.54,71.5,71.53,4500.0,71.3534,71.3933,71.3534,71.3833,4500.0
2014-11-19 12:05:00,71.54,71.58,71.53,71.54,1600.0,71.3933,71.4332,71.3833,71.3933,1600.0
2014-11-19 12:10:00,71.56,71.58,71.56,71.58,1700.0,71.4132,71.4332,71.4132,71.4332,1700.0
2014-11-19 12:15:00,71.66,71.66,71.64,71.64,300.0,71.513,71.513,71.4931,71.4931,300.0
2014-11-19 12:20:00,71.8,71.8,71.78,71.78,300.0,71.6527,71.6527,71.6328,71.6328,300.0
2014-11-19 12:25:00,71.84,71.89,71.84,71.85,400.0,71.6927,71.7426,71.6927,71.7026,400.0
2014-11-19 12:30:00,71.86,71.86,71.83,71.83,800.0,71.7126,71.7126,71.6827,71.6827,800.0
2014-11-19 12:35:00,71.86,71.86,71.83,71.83,200.0,71.7126,71.7126,71.6827,71.6827,200.0
2014-11-19 12:40:00,71.87,71.92,71.87,71.92,800.0,71.7226,71.7725,71.7226,71.7725,800.0
2014-11-19 12:45:00,71.92,71.94,71.91,71.94,500.0,71.7725,71.7925,71.7625,71.7925,500.0
2014-11-19 12:50:00,71.92,71.95,71.92,71.95,700.0,71.7725,71.8024,71.7725,71.8024,700.0
2014-11-19 12:55:00,71.97,72.0,71.96,72.0,1000.0,71.8224,71.8523,71.8124,71.8523,1000.0
2014-11-19 13:00:00,72.01,72.01,71.99,71.99,200.0,71.8623,71.8623,71.8424,71.8424,200.0
2014-11-19 13:05:00,72.0,72.0,72.0,72.0,800.0,71.8523,71.8523,71.8523,71.8523,800.0
2014-11-19 13:10:00,72.0,72.02,72.0,72.0,400.0,71.8523,71.8723,71.8523,71.8523,400.0
2014-11-19 13:15:00,72.02,72.02,71.95,72.0,1900.0,71.8723,71.8723,71.8024,71.8523,1900.0
2014-11-19 13:20:00,72.05,72.05,72.0,72.03,1800.0,71.9022,71.9022,71.8523,71.8823,1800.0
2014-11-19 13:25:00,72.02,72.03,72.0,72.01,1300.0,71.8723,71.8823,71.8523,71.8623,1300.0
2014-11-19 13:30:00,72.0,72.0,72.0,72.0,300.0,71.8523,71.8523,71.8523,71.8523,300.0
2014-11-19 13:35:00,72.01,72.02,72.0,72.0,600.0,71.8623,71.8723,71.8523,71.8523,600.0
2014-11-19 13:40:00,72.0,72.02,72.0,72.0,600.0,71.8523,71.8723,71.8523,71.8523,600.0
2014-11-19 13:45:00,72.0,72.01,71.95,71.95,2200.0,71.8523,71.8623,71.8024,71.8024,2200.0
2014-11-19 13:50:00,71.94,71.96,71.94,71.95,500.0,71.7925,71.8124,71.7925,71.8024,500.0
2014-11-19 13:55:00,71.97,71.99,71.96,71.96,400.0,71.8224,71.8424,71.8124,71.8124,400.0
2014-11-19 14:00:00,71.92,72.02,71.89,71.93,5200.0,71.7725,71.8723,71.7426,71.7825,5200.0
2014-11-19 14:05:00,71.88,71.9,71.88,71.9,300.0,71.7326,71.7525,71.7326,71.7525,300.0
2014-11-19 14:10:00,71.87,71.91,71.82,71.82,300.0,71.7226,71.7625,71.6727,71.6727,300.0
2014-11-19 14:15:00,71.88,71.93,71.88,71.93,200.0,71.7326,71.7825,71.7326,71.7825,200.0
2014-11-19 14:20:00,71.93,71.93,71.83,71.83,1600.0,71.7825,71.7825,71.6827,71.6827,1600.0
2014-11-19 14:25:00,71.62,71.74,71.62,71.74,200.0,71.4731,71.5929,71.4731,71.5929,200.0
2014-11-19 14:30:00,71.75,71.76,71.72,71.76,600.0,71.6028,71.6128,71.5729,71.6128,600.0
2014-11-19 14:35:00,71.7,71.7,71.56,71.66,1100.0,71.553,71.553,71.4132,71.513,1100.0
2014-11-19 14:40:00,71.66,71.66,71.54,71.55,1000.0,71.513,71.513,71.3933,71.4033,1000.0
2014-11-19 14:45:00,71.5,71.53,71.49,71.53,600.0,71.3534,71.3833,71.3434,71.3833,600.0
2014-11-19 14:50:00,71.58,71.67,71.55,71.55,900.0,71.4332,71.523,71.4033,71.4033,900.0
2014-11-19 14:55:00,71.59,71.65,71.55,71.61,1200.0,71.4432,71.5031,71.4033,71.4631,1200.0
2014-11-19 15:00:00,71.66,71.67,71.61,71.61,800.0,71.513,71.523,71.4631,71.4631,800.0
2014-11-19 15:05:00,71.59,71.66,71.58,71.66,400.0,71.4432,71.513,71.4332,71.513,400.0
2014-11-19 15:10:00,71.73,71.73,71.73,71.73,100.0,71.5829,71.5829,71.5829,71.5829,100.0
2014-11-19 15:15:00,71.72,71.77,71.72,71.77,800.0,71.5729,71.6228,71.5729,71.6228,800.0
2014-11-19 15:20:00,71.76,71.89,71.76,71.89,1400.0,71.6128,71.7426,71.6128,71.7426,1400.0
2014-11-19 15:25:00,71.88,71.93,71.79,71.84,3300.0,71.7326,71.7825,71.6428,71.6927,3300.0
2014-11-19 15:30:00,71.82,71.86,71.74,71.8,2600.0,71.6727,71.7126,71.5929,71.6527,2600.0
2014-11-19 15:35:00,71.81,71.81,71.75,71.75,1100.0,71.6627,71.6627,71.6028,71.6028,1100.0
2014-11-19 15:40:00,71.76,71.78,71.58,71.69,2500.0,71.6128,71.6328,71.4332,71.543,2500.0
2014-11-19 15:45:00,71.71,71.74,71.68,71.71,1200.0,71.5629,71.5929,71.533,71.5629,1200.0
2014-11-19 15:50:00,71.74,71.74,71.63,71.68,2400.0,71.5929,71.5929,71.4831,71.533,2400.0
2014-11-19 15:55:00,71.66,71.73,71.65,71.68,11900.0,71.513,71.5829,71.5031,71.533,11900.0
2014-11-20 09:30:00,71.15,71.42,71.15,71.4,2300.0,71.0041,71.2735,71.0041,71.2536,2300.0
2014-11-20 09:35:00,71.29,71.43,71.29,71.37,1200.0,71.1438,71.2835,71.1438,71.2236,1200.0
2014-11-20 09:40:00,71.34,71.34,71.22,71.22,1300.0,71.1937,71.1937,71.0739,71.0739,1300.0
2014-11-20 09:45:00,71.09,71.35,71.09,71.31,1200.0,70.9442,71.2037,70.9442,71.1638,1200.0
2014-11-20 09:50:00,71.33,71.33,71.09,71.2,1400.0,71.1837,71.1837,70.9442,71.054,1400.0
2014-11-20 09:55:00,71.35,71.5,71.29,71.4,1000.0,71.2037,71.3534,71.1438,71.2536,1000.0
2014-11-20 10:00:00,71.5,71.51,71.34,71.34,3100.0,71.3534,71.3633,71.1937,71.1937,3100.0
2014-11-20 10:05:00,71.4,71.44,71.28,71.31,1500.0,71.2536,71.2935,71.1338,71.1638,1500.0
2014-11-20 10:10:00,71.27,71.38,71.27,71.34,1100.0,71.1238,71.2336,71.1238,71.1937,1100.0
2014-11-20 10:15:00,71.4,71.44,71.27,71.27,2600.0,71.2536,71.2935,71.1238,71.1238,2600.0
2014-11-20 10:20:00,71.29,71.35,71.29,71.35,500.0,71.1438,71.2037,71.1438,71.2037,500.0
2014-11-20 10:25:00,71.43,71.48,71.37,71.37,2800.0,71.2835,71.3334,71.2236,71.2236,2800.0
2014-11-20 10:30:00,71.37,71.44,71.37,71.44,700.0,71.2236,71.2935,71.2236,71.2935,700.0
2014-11-20 10:35:00,71.5,71.53,71.4,71.41,2100.0,71.3534,71.3833,71.2536,71.2635,2100.0
2014-11-20 10:40:00,71.35,71.44,71.35,71.37,1600.0,71.2037,71.2935,71.2037,71.2236,1600.0
2014-11-20 10:45:00,71.45,71.47,71.35,71.35,700.0,71.3035,71.3234,71.2037,71.2037,700.0
2014-11-20 10:50:00,71.36,71.54,71.36,71.46,2400.0,71.2136,71.3933,71.2136,71.3134,2400.0
2014-11-20 10:55:00,71.46,71.46,71.35,71.35,500.0,71.3134,71.3134,71.2037,71.2037,500.0
2014-11-20 11:00:00,71.43,71.45,71.34,71.38,1000.0,71.2835,71.3035,71.1937,71.2336,1000.0
2014-11-20 11:05:00,71.34,71.39,71.34,71.34,400.0,71.1937,71.2436,71.1937,71.1937,400.0
2014-11-20 11:10:00,71.39,71.52,71.39,71.52,2200.0,71.2436,71.3733,71.2436,71.3733,2200.0
2014-11-20 11:15:00,71.5,71.5,71.46,71.49,1900.0,71.3534,71.3534,71.3134,71.3434,1900.0
2014-11-20 11:20:00,71.51,71.51,71.42,71.42,1300.0,71.3633,71.3633,71.2735,71.2735,1300.0
2014-11-20 11:25:00,71.48,71.54,71.46,71.51,3100.0,71.3334,71.3933,71.3134,71.3633,3100.0
2014-11-20 11:30:00,71.5,71.52,71.34,71.34,1900.0,71.3534,71.3733,71.1937,71.1937,1900.0
2014-11-20 11:35:00,71.42,71.42,71.42,71.42,300.0,71.2735,71.2735,71.2735,71.2735,300.0
2014-11-20 11:40:00,71.4,71.46,71.4,71.46,500.0,71.2536,71.3134,71.2536,71.3134,500.0
2014-11-20 11:45:00,71.46,71.54,71.46,71.54,1100.0,71.3134,71.3933,71.3134,71.3933,1100.0
2014-11-20 11:50:00,71.51,71.54,71.51,71.51,1200.0,71.3633,71.3933,71.3633,71.3633,1200.0
2014-11-20 11:55:00,71.53,71.58,71.53,71.56,400.0,71.3833,71.4332,71.3833,71.4132,400.0
2014-11-20 12:00:00,71.57,71.68,71.56,71.68,4900.0,71.4232,71.533,71.4132,71.533,4900.0
2014-11-20 12:05:00,71.68,71.75,71.68,71.71,400.0,71.533,71.6028,71.533,71.5629,400.0
2014-11-20 12:10:00,71.71,71.83,71.71,71.83,3400.0,71.5629,71.6827,71.5629,71.6827,3400.0
2014-11-20 12:15:00,71.8,71.83,71.8,71.83,300.0,71.6527,71.6827,71.6527,71.6827,300.0
2014-11-20 12:20:00,71.84,71.86,71.83,71.86,1600.0,71.6927,71.7126,71.6827,71.7126,1600.0
2014-11-20 12:25:00,71.85,71.89,71.85,71.88,500.0,71.7026,71.7426,71.7026,71.7326,500.0
2014-11-20 12:30:00,71.88,71.93,71.88,71.93,1300.0,71.7326,71.7825,71.7326,71.7825,1300.0
2014-11-20 12:35:00,71.95,71.96,71.95,71.96,400.0,71.8024,71.8124,71.8024,71.8124,400.0
2014-11-20 12:40:00,71.96,71.96,71.93,71.96,1500.0,71.8124,71.8124,71.7825,71.8124,1500.0
2014-11-20 12:45:00,71.99,71.99,71.97,71.98,1700.0,71.8424,71.8424,71.8224,71.8324,1700.0
2014-11-20 12:50:00,71.98,71.98,71.98,71.98,200.0,71.8324,71.8324,71.8324,71.8324,200.0
2014-11-20 12:55:00,71.97,71.98,71.95,71.98,1300.0,71.8224,71.8324,71.8024,71.8324,1300.0
2014-11-20 13:00:00,71.99,71.99,71.99,71.99,100.0,71.8424,71.8424,71.8424,71.8424,100.0
2014-11-20 13:05:00,71.97,71.97,71.95,71.95,700.0,71.8224,71.8224,71.8024,71.8024,700.0
2014-11-20 13:10:00,71.98,71.99,71.94,71.99,1700.0,71.8324,71.8424,71.7925,71.8424,1700.0
2014-11-20 13:15:00,71.96,71.96,71.91,71.92,500.0,71.8124,71.8124,71.7625,71.7725,500.0
2014-11-20 13:20:00,71.98,71.98,71.94,71.94,400.0,71.8324,71.8324,71.7925,71.7925,400.0
2014-11-20 13:25:00,71.94,71.94,71.9,71.91,1700.0,71.7925,71.7925,71.7525,71.7625,1700.0
2014-11-20 13:30:00,71.94,71.97,71.94,71.97,400.0,71.7925,71.8224,71.7925,71.8224,400.0
2014-11-20 13:35:00,71.95,71.95,71.95,71.95,300.0,71.8024,71.8024,71.8024,71.8024,300.0
2014-11-20 13:40:00,71.93,71.96,71.91,71.95,1500.0,71.7825,71.8124,71.7625,71.8024,1500.0
2014-11-20 13:45:00,71.91,71.97,71.91,71.97,1000.0,71.7625,71.8224,71.7625,71.8224,1000.0
2014-11-20 13:50:00,71.97,71.97,71.97,71.97,200.0,71.8224,71.8224,71.8224,71.8224,200.0
2014-11-20 13:55:00,71.98,71.98,71.96,71.96,500.0,71.8324,71.8324,71.8124,71.8124,500.0
2014-11-20 14:00:00,71.98,71.98,71.98,71.98,1000.0,71.8324,71.8324,71.8324,71.8324,1000.0
2014-11-20 14:05:00,71.98,72.0,71.98,71.99,3900.0,71.8324,71.8523,71.8324,71.8424,3900.0
2014-11-20 14:10:00,71.99,72.0,71.99,72.0,700.0,71.8424,71.8523,71.8424,71.8523,700.0
2014-11-20 14:15:00,72.0,72.0,71.96,71.97,3000.0,71.8523,71.8523,71.8124,71.8224,3000.0
2014-11-20 14:20:00,71.97,71.97,71.97,71.97,0.0,71.8224,71.8224,71.8224,71.8224,0.0
2014-11-20 14:25:00,71.97,71.97,71.96,71.96,800.0,71.8224,71.8224,71.8124,71.8124,800.0
2014-11-20 14:30:00,71.97,71.98,71.97,71.97,1100.0,71.8224,71.8324,71.8224,71.8224,1100.0
2014-11-20 14:35:00,71.97,71.97,71.96,71.96,1400.0,71.8224,71.8224,71.8124,71.8124,1400.0
2014-11-20 14:40:00,71.95,71.98,71.95,71.97,1000.0,71.8024,71.8324,71.8024,71.8224,1000.0
2014-11-20 14:45:00,71.97,71.97,71.97,71.97,300.0,71.8224,71.8224,71.8224,71.8224,300.0
2014-11-20 14:50:00,71.97,71.98,71.96,71.96,1400.0,71.8224,71.8324,71.8124,71.8124,1400.0
2014-11-20 14:55:00,71.97,71.98,71.97,71.97,2100.0,71.8224,71.8324,71.8224,71.8224,2100.0
2014-11-20 15:00:00,71.97,71.97,71.96,71.96,1800.0,71.8224,71.8224,71.8124,71.8124,1800.0
2014-11-20 15:05:00,71.99,72.0,71.99,72.0,300.0,71.8424,71.8523,71.8424,71.8523,300.0
2014-11-20 15:10:00,71.99,72.0,71.99,71.99,1100.0,71.8424,71.8523,71.8424,71.8424,1100.0
2014-11-20 15:15:00,72.0,72.0,71.99,72.0,1300.0,71.8523,71.8523,71.8424,71.8523,1300.0
2014-11-20 15:20:00,72.0,72.0,71.99,72.0,1900.0,71.8523,71.8523,71.8424,71.8523,1900.0
2014-11-20 15:25:00,72.0,72.0,71.99,72.0,3000.0,71.8523,71.8523,71.8424,71.8523,3000.0
2014-11-20 15:30:00,72.0,72.0,72.0,72.0,4100.0,71.8523,71.8523,71.8523,71.8523,4100.0
2014-11-20 15:35:00,72.0,72.0,72.0,72.0,9200.0,71.8523,71.8523,71.8523,71.8523,9200.0
2014-11-20 15:40:00,72.0,72.01,71.99,72.0,1000.0,71.8523,71.8623,71.8424,71.8523,1000.0
2014-11-20 15:45:00,71.99,71.99,71.84,71.96,3400.0,71.8424,71.8424,71.6927,71.8124,3400.0
2014-11-20 15:50:00,71.98,72.0,71.97,72.0,5500.0,71.8324,71.8523,71.8224,71.8523,5500.0
2014-11-20 15:55:00,71.99,72.0,71.98,72.0,7800.0,71.8424,71.8523,71.8324,71.8523,7800.0
2014-11-21 09:35:00,72.73,73.12,72.63,72.81,13100.0,72.5808,72.97,72.481,72.6607,13100.0
2014-11-21 09:40:00,72.85,72.85,72.58,72.66,2000.0,72.7006,72.7006,72.4311,72.511,2000.0
2014-11-21 09:45:00,72.66,72.67,72.66,72.67,400.0,72.511,72.521,72.511,72.521,400.0
2014-11-21 09:50:00,72.76,72.76,72.38,72.39,2300.0,72.6108,72.6108,72.2316,72.2415,2300.0
2014-11-21 09:55:00,72.48,72.74,72.48,72.73,800.0,72.3314,72.5908,72.3314,72.5808,800.0
2014-11-21 10:00:00,72.76,72.76,72.58,72.71,7200.0,72.6108,72.6108,72.4311,72.5609,7200.0
2014-11-21 10:05:00,72.76,72.76,72.75,72.76,1100.0,72.6108,72.6108,72.6008,72.6108,1100.0
2014-11-21 10:10:00,72.76,72.76,72.75,72.75,1500.0,72.6108,72.6108,72.6008,72.6008,1500.0
2014-11-21 10:15:00,72.77,72.78,72.68,72.68,2000.0,72.6208,72.6307,72.5309,72.5309,2000.0
2014-11-21 10:20:00,72.72,72.72,72.72,72.72,100.0,72.5709,72.5709,72.5709,72.5709,100.0
2014-11-21 10:25:00,72.72,72.72,72.66,72.66,1600.0,72.5709,72.5709,72.511,72.511,1600.0
2014-11-21 10:30:00,72.6,72.6,72.59,72.59,800.0,72.4511,72.4511,72.4411,72.4411,800.0
2014-11-21 10:35:00,72.59,72.59,72.54,72.55,1300.0,72.4411,72.4411,72.3912,72.4012,1300.0
2014-11-21 10:40:00,72.56,72.56,72.56,72.56,400.0,72.4112,72.4112,72.4112,72.4112,400.0
2014-11-21 10:45:00,72.57,72.59,72.53,72.56,2200.0,72.4212,72.4411,72.3812,72.4112,2200.0
2014-11-21 10:50:00,72.61,72.63,72.6,72.6,1900.0,72.4611,72.481,72.4511,72.4511,1900.0
2014-11-21 10:55:00,72.58,72.58,72.52,72.53,1100.0,72.4311,72.4311,72.3713,72.3812,1100.0
2014-11-21 11:00:00,72.53,72.53,72.42,72.42,1300.0,72.3812,72.3812,72.2715,72.2715,1300.0
2014-11-21 11:05:00,72.42,72.53,72.42,72.53,1000.0,72.2715,72.3812,72.2715,72.3812,1000.0
2014-11-21 11:10:00,72.55,72.6,72.55,72.6,600.0,72.4012,72.4511,72.4012,72.4511,600.0
2014-11-21 11:15:00,72.6,72.6,72.58,72.58,2100.0,72.4511,72.4511,72.4311,72.4311,2100.0
2014-11-21 11:20:00,72.58,72.58,72.45,72.48,4900.0,72.4311,72.4311,72.3014,72.3314,4900.0
2014-11-21 11:25:00,72.51,72.51,72.46,72.46,1100.0,72.3613,72.3613,72.3114,72.3114,1100.0
2014-11-21 11:30:00,72.48,72.48,72.33,72.33,900.0,72.3314,72.3314,72.1817,72.1817,900.0
2014-11-21 11:35:00,72.33,72.33,72.33,72.33,0.0,72.1817,72.1817,72.1817,72.1817,0.0
2014-11-21 11:40:00,72.4,72.43,72.38,72.42,800.0,72.2515,72.2815,72.2316,72.2715,800.0
2014-11-21 11:45:00,72.43,72.44,72.39,72.39,2900.0,72.2815,72.2914,72.2415,72.2415,2900.0
2014-11-21 11:50:00,72.39,72.41,72.39,72.41,800.0,72.2415,72.2615,72.2415,72.2615,800.0
2014-11-21 11:55:00,72.43,72.47,72.41,72.47,3000.0,72.2815,72.3214,72.2615,72.3214,3000.0
2014-11-21 12:00:00,72.45,72.48,72.44,72.45,7500.0,72.3014,72.3314,72.2914,72.3014,7500.0
2014-11-21 12:05:00,72.45,72.48,72.38,72.38,2000.0,72.3014,72.3314,72.2316,72.2316,2000.0
2014-11-21 12:10:00,72.4,72.4,72.38,72.38,600.0,72.2515,72.2515,72.2316,72.2316,600.0
2014-11-21 12:15:00,72.38,72.38,72.38,72.38,100.0,72.2316,72.2316,72.2316,72.2316,100.0
2014-11-21 12:20:00,72.41,72.41,72.39,72.41,500.0,72.2615,72.2615,72.2415,72.2615,500.0
2014-11-21 12:25:00,72.47,72.47,72.42,72.44,3200.0,72.3214,72.3214,72.2715,72.2914,3200.0
2014-11-21 12:30:00,72.44,72.47,72.44,72.45,1600.0,72.2914,72.3214,72.2914,72.3014,1600.0
2014-11-21 12:35:00,72.45,72.45,72.45,72.45,900.0,72.3014,72.3014,72.3014,72.3014,900.0
2014-11-21 12:40:00,72.45,72.45,72.45,72.45,700.0,72.3014,72.3014,72.3014,72.3014,700.0
2014-11-21 12:45:00,72.45,72.45,72.44,72.45,700.0,72.3014,72.3014,72.2914,72.3014,700.0
2014-11-21 12:50:00,72.45,72.47,72.42,72.45,1300.0,72.3014,72.3214,72.2715,72.3014,1300.0
2014-11-21 12:55:00,72.45,72.46,72.45,72.45,800.0,72.3014,72.3114,72.3014,72.3014,800.0
2014-11-21 13:00:00,72.44,72.45,72.42,72.45,1800.0,72.2914,72.3014,72.2715,72.3014,1800.0
2014-11-21 13:05:00,72.44,72.45,72.44,72.45,800.0,72.2914,72.3014,72.2914,72.3014,800.0
2014-11-21 13:10:00,72.45,72.45,72.44,72.45,200.0,72.3014,72.3014,72.2914,72.3014,200.0
2014-11-21 13:15:00,72.44,72.44,72.44,72.44,800.0,72.2914,72.2914,72.2914,72.2914,800.0
2014-11-21 13:20:00,72.44,72.46,72.42,72.45,900.0,72.2914,72.3114,72.2715,72.3014,900.0
2014-11-21 13:25:00,72.44,72.44,72.38,72.41,2200.0,72.2914,72.2914,72.2316,72.2615,2200.0
2014-11-21 13:30:00,72.38,72.44,72.35,72.44,800.0,72.2316,72.2914,72.2016,72.2914,800.0
2014-11-21 13:35:00,72.43,72.43,72.43,72.43,600.0,72.2815,72.2815,72.2815,72.2815,600.0
2014-11-21 13:40:00,72.45,72.47,72.43,72.44,500.0,72.3014,72.3214,72.2815,72.2914,500.0
2014-11-21 13:45:00,72.45,72.45,72.43,72.43,1500.0,72.3014,72.3014,72.2815,72.2815,1500.0
2014-11-21 13:50:00,72.43,72.46,72.43,72.43,1200.0,72.2815,72.3114,72.2815,72.2815,1200.0
2014-11-21 13:55:00,72.45,72.45,72.39,72.41,2600.0,72.3014,72.3014,72.2415,72.2615,2600.0
2014-11-21 14:00:00,72.41,72.41,72.41,72.41,0.0,72.2615,72.2615,72.2615,72.2615,0.0
2014-11-21 14:05:00,72.41,72.43,72.37,72.37,800.0,72.2615,72.2815,72.2216,72.2216,800.0
2014-11-21 14:10:00,72.38,72.38,72.27,72.35,2100.0,72.2316,72.2316,72.1218,72.2016,2100.0
2014-11-21 14:15:00,72.35,72.37,72.33,72.37,600.0,72.2016,72.2216,72.1817,72.2216,600.0
2014-11-21 14:20:00,72.35,72.38,72.29,72.36,3400.0,72.2016,72.2316,72.1417,72.2116,3400.0
2014-11-21 14:25:00,72.32,72.32,72.21,72.24,2500.0,72.1717,72.1717,72.0619,72.0918,2500.0
2014-11-21 14:30:00,72.23,72.26,72.17,72.23,1200.0,72.0819,72.1118,72.022,72.0819,1200.0
2014-11-21 14:35:00,72.28,72.31,72.24,72.31,1700.0,72.1318,72.1617,72.0918,72.1617,1700.0
2014-11-21 14:40:00,72.33,72.44,72.31,72.44,600.0,72.1817,72.2914,72.1617,72.2914,600.0
2014-11-21 14:45:00,72.41,72.43,72.32,72.33,2900.0,72.2615,72.2815,72.1717,72.1817,2900.0
2014-11-21 14:50:00,72.39,72.41,72.37,72.39,600.0,72.2415,72.2615,72.2216,72.2415,600.0
2014-11-21 14:55:00,72.39,72.39,72.39,72.39,0.0,72.2415,72.2415,72.2415,72.2415,0.0
2014-11-21 15:00:00,72.43,72.43,72.39,72.41,900.0,72.2815,72.2815,72.2415,72.2615,900.0
2014-11-21 15:05:00,72.43,72.45,72.39,72.39,3900.0,72.2815,72.3014,72.2415,72.2415,3900.0
2014-11-21 15:10:00,72.43,72.44,72.38,72.39,2700.0,72.2815,72.2914,72.2316,72.2415,2700.0
2014-11-21 15:15:00,72.39,72.41,72.37,72.41,2300.0,72.2415,72.2615,72.2216,72.2615,2300.0
2014-11-21 15:20:00,72.4,72.41,72.38,72.39,800.0,72.2515,72.2615,72.2316,72.2415,800.0
2014-11-21 15:25:00,72.4,72.41,72.35,72.35,6100.0,72.2515,72.2615,72.2016,72.2016,6100.0
2014-11-21 15:30:00,72.38,72.4,72.33,72.36,7700.0,72.2316,72.2515,72.1817,72.2116,7700.0
2014-11-21 15:35:00,72.38,72.38,72.14,72.15,6900.0,72.2316,72.2316,71.992,72.002,6900.0
2014-11-21 15:40:00,72.17,72.17,72.05,72.05,2700.0,72.022,72.022,71.9022,71.9022,2700.0
2014-11-21 15:45:00,72.04,72.04,71.97,72.0,7900.0,71.8923,71.8923,71.8224,71.8523,7900.0
2014-11-21 15:50:00,71.99,72.04,71.95,71.96,8600.0,71.8424,71.8923,71.8024,71.8124,8600.0
2014-11-21 15:55:00,71.97,71.99,71.93,71.98,5700.0,71.8224,71.8424,71.7825,71.8324,5700.0
2014-11-24 09:30:00,72.0,72.0,72.0,72.0,900.0,71.8523,71.8523,71.8523,71.8523,900.0
2014-11-24 09:35:00,72.05,72.27,72.01,72.22,2300.0,71.9022,72.1218,71.8623,72.0719,2300.0
2014-11-24 09:40:00,72.39,72.77,72.07,72.3,6600.0,72.2415,72.6208,71.9222,72.1517,6600.0
2014-11-24 09:45:00,72.3,72.32,72.13,72.25,1700.0,72.1517,72.1717,71.9821,72.1018,1700.0
2014-11-24 09:50:00,72.3,72.3,72.25,72.25,400.0,72.1517,72.1517,72.1018,72.1018,400.0
2014-11-24 09:55:00,72.26,72.26,72.03,72.06,5200.0,72.1118,72.1118,71.8823,71.9122,5200.0
2014-11-24 10:00:00,72.06,72.28,72.05,72.17,2400.0,71.9122,72.1318,71.9022,72.022,2400.0
2014-11-24 10:05:00,72.27,72.41,72.16,72.38,5000.0,72.1218,72.2615,72.012,72.2316,5000.0
2014-11-24 10:10:00,72.38,72.38,72.28,72.28,5900.0,72.2316,72.2316,72.1318,72.1318,5900.0
2014-11-24 10:15:00,72.29,72.3,72.29,72.29,2500.0,72.1417,72.1517,72.1417,72.1417,2500.0
2014-11-24 10:20:00,72.29,72.3,72.29,72.3,2600.0,72.1417,72.1517,72.1417,72.1517,2600.0
2014-11-24 10:25:00,72.3,72.3,72.3,72.3,1100.0,72.1517,72.1517,72.1517,72.1517,1100.0
2014-11-24 10:30:00,72.3,72.3,72.28,72.28,1100.0,72.1517,72.1517,72.1318,72.1318,1100.0
2014-11-24 10:35:00,72.3,72.3,72.27,72.27,5000.0,72.1517,72.1517,72.1218,72.1218,5000.0
2014-11-24 10:40:00,72.28,72.28,72.24,72.24,2400.0,72.1318,72.1318,72.0918,72.0918,2400.0
2014-11-24 10:45:00,72.26,72.29,72.21,72.26,5500.0,72.1118,72.1417,72.0619,72.1118,5500.0
2014-11-24 10:50:00,72.25,72.26,72.25,72.25,1300.0,72.1018,72.1118,72.1018,72.1018,1300.0
2014-11-24 10:55:00,72.25,72.26,72.2,72.24,1600.0,72.1018,72.1118,72.0519,72.0918,1600.0
2014-11-24 11:00:00,72.26,72.28,72.26,72.26,300.0,72.1118,72.1318,72.1118,72.1118,300.0
2014-11-24 11:05:00,72.26,72.27,72.24,72.26,4800.0,72.1118,72.1218,72.0918,72.1118,4800.0
2014-11-24 11:10:00,72.25,72.26,72.23,72.23,2800.0,72.1018,72.1118,72.0819,72.0819,2800.0
2014-11-24 11:15:00,72.2,72.22,72.18,72.18,1200.0,72.0519,72.0719,72.032,72.032,1200.0
2014-11-24 11:20:00,72.23,72.23,72.23,72.23,100.0,72.0819,72.0819,72.0819,72.0819,100.0
2014-11-24 11:25:00,72.23,72.24,72.17,72.18,2200.0,72.0819,72.0918,72.022,72.032,2200.0
2014-11-24 11:30:00,72.19,72.24,72.19,72.19,3500.0,72.0419,72.0918,72.0419,72.0419,3500.0
2014-11-24 11:35:00,72.21,72.23,72.19,72.2,1000.0,72.0619,72.0819,72.0419,72.0519,1000.0
2014-11-24 11:40:00,72.21,72.21,72.2,72.2,700.0,72.0619,72.0619,72.0519,72.0519,700.0
2014-11-24 11:45:00,72.22,72.24,72.19,72.19,1800.0,72.0719,72.0918,72.0419,72.0419,1800.0
2014-11-24 11:50:00,72.19,72.2,72.16,72.16,3300.0,72.0419,72.0519,72.012,72.012,3300.0
2014-11-24 11:55:00,72.19,72.19,72.16,72.16,200.0,72.0419,72.0419,72.012,72.012,200.0
2014-11-24 12:00:00,72.2,72.21,72.16,72.16,200.0,72.0519,72.0619,72.012,72.012,200.0
2014-11-24 12:05:00,72.2,72.2,72.17,72.19,1400.0,72.0519,72.0519,72.022,72.0419,1400.0
2014-11-24 12:10:00,72.18,72.21,72.18,72.19,5500.0,72.032,72.0619,72.032,72.0419,5500.0
2014-11-24 12:15:00,72.21,72.21,72.19,72.2,2000.0,72.0619,72.0619,72.0419,72.0519,2000.0
2014-11-24 12:20:00,72.21,72.22,72.19,72.2,2100.0,72.0619,72.0719,72.0419,72.0519,2100.0
2014-11-24 12:25:00,72.18,72.23,72.18,72.18,1900.0,72.032,72.0819,72.032,72.032,1900.0
2014-11-24 12:30:00,72.19,72.21,72.16,72.21,1100.0,72.0419,72.0619,72.012,72.0619,1100.0
2014-11-24 12:35:00,72.22,72.23,72.17,72.17,1400.0,72.0719,72.0819,72.022,72.022,1400.0
2014-11-24 12:40:00,72.22,72.22,72.19,72.19,1300.0,72.0719,72.0719,72.0419,72.0419,1300.0
2014-11-24 12:45:00,72.21,72.21,72.14,72.2,4500.0,72.0619,72.0619,71.992,72.0519,4500.0
2014-11-24 12:50:00,72.2,72.2,72.15,72.15,2700.0,72.0519,72.0519,72.002,72.002,2700.0
2014-11-24 12:55:00,72.15,72.19,72.14,72.18,700.0,72.002,72.0419,71.992,72.032,700.0
2014-11-24 13:00:00,72.16,72.16,72.14,72.16,1600.0,72.012,72.012,71.992,72.012,1600.0
2014-11-24 13:05:00,72.17,72.19,72.16,72.17,600.0,72.022,72.0419,72.012,72.022,600.0
2014-11-24 13:10:00,72.17,72.17,72.13,72.13,1400.0,72.022,72.022,71.9821,71.9821,1400.0
2014-11-24 13:15:00,72.12,72.13,72.12,72.12,500.0,71.9721,71.9821,71.9721,71.9721,500.0
2014-11-24 13:20:00,72.12,72.14,72.12,72.13,7700.0,71.9721,71.992,71.9721,71.9821,7700.0
2014-11-24 13:25:00,72.14,72.15,72.09,72.13,6900.0,71.992,72.002,71.9422,71.9821,6900.0
2014-11-24 13:30:00,72.13,72.14,72.12,72.14,3100.0,71.9821,71.992,71.9721,71.992,3100.0
2014-11-24 13:35:00,72.14,72.14,72.11,72.12,17200.0,71.992,71.992,71.9621,71.9721,17200.0
2014-11-24 13:40:00,72.12,72.12,72.11,72.11,2400.0,71.9721,71.9721,71.9621,71.9621,2400.0
2014-11-24 13:45:00,72.11,72.12,72.11,72.11,6800.0,71.9621,71.9721,71.9621,71.9621,6800.0
2014-11-24 13:50:00,72.12,72.12,72.1,72.1,10100.0,71.9721,71.9721,71.9521,71.9521,10100.0
2014-11-24 13:55:00,72.1,72.1,72.1,72.1,0.0,71.9521,71.9521,71.9521,71.9521,0.0
2014-11-24 14:00:00,72.11,72.11,72.1,72.11,9300.0,71.9621,71.9621,71.9521,71.9621,9300.0
2014-11-24 14:05:00,72.11,72.11,72.1,72.11,13300.0,71.9621,71.9621,71.9521,71.9621,13300.0
2014-11-24 14:10:00,72.1,72.12,72.1,72.11,6000.0,71.9521,71.9721,71.9521,71.9621,6000.0
2014-11-24 14:15:00,72.11,72.11,72.1,72.11,5900.0,71.9621,71.9621,71.9521,71.9621,5900.0
2014-11-24 14:20:00,72.11,72.11,72.1,72.11,1300.0,71.9621,71.9621,71.9521,71.9621,1300.0
2014-11-24 14:25:00,72.11,72.11,72.09,72.1,14900.0,71.9621,71.9621,71.9422,71.9521,14900.0
2014-11-24 14:30:00,72.11,72.11,72.1,72.1,1600.0,71.9621,71.9621,71.9521,71.9521,1600.0
2014-11-24 14:35:00,72.1,72.11,72.09,72.09,11300.0,71.9521,71.9621,71.9422,71.9422,11300.0
2014-11-24 14:40:00,72.1,72.1,72.09,72.1,4400.0,71.9521,71.9521,71.9422,71.9521,4400.0
2014-11-24 14:45:00,72.1,72.11,72.09,72.1,16800.0,71.9521,71.9621,71.9422,71.9521,16800.0
2014-11-24 14:50:00,72.09,72.1,72.09,72.1,900.0,71.9422,71.9521,71.9422,71.9521,900.0
2014-11-24 14:55:00,72.1,72.1,72.08,72.08,11100.0,71.9521,71.9521,71.9322,71.9322,11100.0
2014-11-24 15:00:00,72.08,72.09,72.08,72.08,8700.0,71.9322,71.9422,71.9322,71.9322,8700.0
2014-11-24 15:05:00,72.08,72.09,72.08,72.09,3800.0,71.9322,71.9422,71.9322,71.9422,3800.0
2014-11-24 15:10:00,72.09,72.09,72.08,72.09,5200.0,71.9422,71.9422,71.9322,71.9422,5200.0
2014-11-24 15:15:00,72.09,72.09,72.07,72.08,13800.0,71.9422,71.9422,71.9222,71.9322,13800.0
2014-11-24 15:20:00,72.07,72.11,72.07,72.11,500.0,71.9222,71.9621,71.9222,71.9621,500.0
2014-11-24 15:25:00,72.11,72.11,72.1,72.1,6900.0,71.9621,71.9621,71.9521,71.9521,6900.0
2014-11-24 15:30:00,72.11,72.11,72.1,72.11,4500.0,71.9621,71.9621,71.9521,71.9621,4500.0
2014-11-24 15:35:00,72.11,72.11,72.09,72.09,9200.0,71.9621,71.9621,71.9422,71.9422,9200.0
2014-11-24 15:40:00,72.1,72.1,72.09,72.1,800.0,71.9521,71.9521,71.9422,71.9521,800.0
2014-11-24 15:45:00,72.1,72.21,72.1,72.16,20800.0,71.9521,72.0619,71.9521,72.012,20800.0
2014-11-24 15:50:00,72.16,72.18,71.99,72.0,17900.0,72.012,72.032,71.8424,71.8523,17900.0
2014-11-24 15:55:00,72.0,72.11,71.95,72.06,18400.0,71.8523,71.9621,71.8024,71.9122,18400.0
2014-11-25 09:30:00,71.76,72.08,71.51,72.0,7700.0,71.6128,71.9322,71.3633,71.8523,7700.0
2014-11-25 09:35:00,72.12,72.12,71.98,72.0,5400.0,71.9721,71.9721,71.8324,71.8523,5400.0
2014-11-25 09:40:00,72.0,72.05,71.99,72.0,3700.0,71.8523,71.9022,71.8424,71.8523,3700.0
2014-11-25 09:45:00,72.01,72.02,72.01,72.01,1800.0,71.8623,71.8723,71.8623,71.8623,1800.0
2014-11-25 09:50:00,72.0,72.01,72.0,72.01,300.0,71.8523,71.8623,71.8523,71.8623,300.0
2014-11-25 09:55:00,72.0,72.06,71.94,71.98,2300.0,71.8523,71.9122,71.7925,71.8324,2300.0
2014-11-25 10:00:00,71.98,72.11,71.98,72.1,15200.0,71.8324,71.9621,71.8324,71.9521,15200.0
2014-11-25 10:05:00,71.94,71.99,71.93,71.94,1000.0,71.7925,71.8424,71.7825,71.7925,1000.0
2014-11-25 10:10:00,72.06,72.11,72.06,72.09,12400.0,71.9122,71.9621,71.9122,71.9422,12400.0
2014-11-25 10:15:00,72.0,72.11,72.0,72.0,1500.0,71.8523,71.9621,71.8523,71.8523,1500.0
2014-11-25 10:20:00,72.02,72.07,72.01,72.07,300.0,71.8723,71.9222,71.8623,71.9222,300.0
2014-11-25 10:25:00,72.11,72.11,72.06,72.06,23500.0,71.9621,71.9621,71.9122,71.9122,23500.0
2014-11-25 10:30:00,72.1,72.1,72.05,72.05,1300.0,71.9521,71.9521,71.9022,71.9022,1300.0
2014-11-25 10:35:00,72.05,72.1,72.0,72.0,4100.0,71.9022,71.9521,71.8523,71.8523,4100.0
2014-11-25 10:40:00,72.07,72.1,72.06,72.08,700.0,71.9222,71.9521,71.9122,71.9322,700.0
2014-11-25 10:45:00,72.08,72.11,72.08,72.1,2600.0,71.9322,71.9621,71.9322,71.9521,2600.0
2014-11-25 10:50:00,72.1,72.11,72.03,72.03,3300.0,71.9521,71.9621,71.8823,71.8823,3300.0
2014-11-25 10:55:00,72.03,72.07,72.03,72.07,400.0,71.8823,71.9222,71.8823,71.9222,400.0
2014-11-25 11:00:00,72.08,72.1,72.08,72.08,2200.0,71.9322,71.9521,71.9322,71.9322,2200.0
2014-11-25 11:05:00,72.08,72.1,72.03,72.03,1900.0,71.9322,71.9521,71.8823,71.8823,1900.0
2014-11-25 11:10:00,72.06,72.06,72.04,72.06,600.0,71.9122,71.9122,71.8923,71.9122,600.0
2014-11-25 11:15:00,72.04,72.1,72.04,72.09,1200.0,71.8923,71.9521,71.8923,71.9422,1200.0
2014-11-25 11:20:00,72.1,72.1,72.07,72.08,2600.0,71.9521,71.9521,71.9222,71.9322,2600.0
2014-11-25 11:25:00,72.09,72.09,72.05,72.05,2100.0,71.9422,71.9422,71.9022,71.9022,2100.0
2014-11-25 11:30:00,72.04,72.08,72.04,72.06,1900.0,71.8923,71.9322,71.8923,71.9122,1900.0
2014-11-25 11:35:00,72.09,72.09,72.04,72.05,2400.0,71.9422,71.9422,71.8923,71.9022,2400.0
2014-11-25 11:40:00,72.06,72.07,72.05,72.06,9800.0,71.9122,71.9222,71.9022,71.9122,9800.0
2014-11-25 11:45:00,72.05,72.06,72.04,72.06,2100.0,71.9022,71.9122,71.8923,71.9122,2100.0
2014-11-25 11:50:00,72.05,72.06,72.04,72.06,600.0,71.9022,71.9122,71.8923,71.9122,600.0
2014-11-25 11:55:00,72.06,72.06,72.05,72.06,100.0,71.9122,71.9122,71.9022,71.9122,100.0
2014-11-25 12:00:00,72.06,72.06,72.02,72.02,4700.0,71.9122,71.9122,71.8723,71.8723,4700.0
2014-11-25 12:05:00,72.02,72.04,72.02,72.02,300.0,71.8723,71.8923,71.8723,71.8723,300.0
2014-11-25 12:10:00,72.02,72.04,71.99,72.02,2200.0,71.8723,71.8923,71.8424,71.8723,2200.0
2014-11-25 12:15:00,72.02,72.03,72.0,72.0,3300.0,71.8723,71.8823,71.8523,71.8523,3300.0
2014-11-25 12:20:00,72.0,72.0,72.0,72.0,0.0,71.8523,71.8523,71.8523,71.8523,0.0
2014-11-25 12:25:00,71.98,71.98,71.96,71.96,1600.0,71.8324,71.8324,71.8124,71.8124,1600.0
2014-11-25 12:30:00,71.97,71.98,71.92,71.95,3600.0,71.8224,71.8324,71.7725,71.8024,3600.0
2014-11-25 12:35:00,71.96,72.0,71.96,72.0,1500.0,71.8124,71.8523,71.8124,71.8523,1500.0
2014-11-25 12:40:00,71.98,71.99,71.85,71.87,4200.0,71.8324,71.8424,71.7026,71.7226,4200.0
2014-11-25 12:45:00,71.82,71.82,71.68,71.68,1800.0,71.6727,71.6727,71.533,71.533,1800.0
2014-11-25 12:50:00,71.68,71.73,71.68,71.73,1000.0,71.533,71.5829,71.533,71.5829,1000.0
2014-11-25 12:55:00,71.69,71.71,71.62,71.62,6500.0,71.543,71.5629,71.4731,71.4731,6500.0
2014-11-25 13:00:00,71.67,71.67,71.63,71.64,600.0,71.523,71.523,71.4831,71.4931,600.0
2014-11-25 13:05:00,71.63,71.66,71.63,71.65,2200.0,71.4831,71.513,71.4831,71.5031,2200.0
2014-11-25 13:10:00,71.64,71.66,71.62,71.66,900.0,71.4931,71.513,71.4731,71.513,900.0
2014-11-25 13:15:00,71.64,71.66,71.61,71.66,500.0,71.4931,71.513,71.4631,71.513,500.0
2014-11-25 13:20:00,71.65,71.71,71.65,71.66,3300.0,71.5031,71.5629,71.5031,71.513,3300.0
2014-11-25 13:25:00,71.65,71.65,71.65,71.65,600.0,71.5031,71.5031,71.5031,71.5031,600.0
2014-11-25 13:30:00,71.65,71.66,71.62,71.62,1100.0,71.5031,71.513,71.4731,71.4731,1100.0
2014-11-25 13:35:00,71.62,71.64,71.62,71.64,900.0,71.4731,71.4931,71.4731,71.4931,900.0
2014-11-25 13:40:00,71.65,71.69,71.65,71.69,200.0,71.5031,71.543,71.5031,71.543,200.0
2014-11-25 13:45:00,71.67,71.67,71.61,71.61,1500.0,71.523,71.523,71.4631,71.4631,1500.0
2014-11-25 13:50:00,71.61,71.62,71.56,71.56,2500.0,71.4631,71.4731,71.4132,71.4132,2500.0
2014-11-25 13:55:00,71.61,71.61,71.61,71.61,300.0,71.4631,71.4631,71.4631,71.4631,300.0
2014-11-25 14:00:00,71.62,71.62,71.61,71.62,1400.0,71.4731,71.4731,71.4631,71.4731,1400.0
2014-11-25 14:05:00,71.65,71.67,71.64,71.67,14700.0,71.5031,71.523,71.4931,71.523,14700.0
2014-11-25 14:10:00,71.72,71.76,71.7,71.76,2100.0,71.5729,71.6128,71.553,71.6128,2100.0
2014-11-25 14:15:00,71.76,71.82,71.76,71.79,12500.0,71.6128,71.6727,71.6128,71.6428,12500.0
2014-11-25 14:20:00,71.76,71.76,71.74,71.74,3900.0,71.6128,71.6128,71.5929,71.5929,3900.0
2014-11-25 14:25:00,71.75,71.75,71.73,71.74,1700.0,71.6028,71.6028,71.5829,71.5929,1700.0
2014-11-25 14:30:00,71.76,71.77,71.75,71.76,6000.0,71.6128,71.6228,71.6028,71.6128,6000.0
2014-11-25 14:35:00,71.76,71.78,71.75,71.78,6800.0,71.6128,71.6328,71.6028,71.6328,6800.0
2014-11-25 14:40:00,71.78,71.78,71.76,71.77,8000.0,71.6328,71.6328,71.6128,71.6228,8000.0
2014-11-25 14:45:00,71.77,71.77,71.7,71.73,3700.0,71.6228,71.6228,71.553,71.5829,3700.0
2014-11-25 14:50:00,71.75,71.77,71.75,71.77,3800.0,71.6028,71.6228,71.6028,71.6228,3800.0
2014-11-25 14:55:00,71.77,71.77,71.76,71.76,1800.0,71.6228,71.6228,71.6128,71.6128,1800.0
2014-11-25 15:00:00,71.76,71.79,71.76,71.79,2900.0,71.6128,71.6428,71.6128,71.6428,2900.0
2014-11-25 15:05:00,71.8,71.85,71.8,71.85,700.0,71.6527,71.7026,71.6527,71.7026,700.0
2014-11-25 15:10:00,71.9,72.01,71.9,72.0,2400.0,71.7525,71.8623,71.7525,71.8523,2400.0
2014-11-25 15:15:00,72.01,72.01,72.0,72.0,3500.0,71.8623,71.8623,71.8523,71.8523,3500.0
2014-11-25 15:20:00,72.01,72.01,71.97,71.97,4000.0,71.8623,71.8623,71.8224,71.8224,4000.0
2014-11-25 15:25:00,71.98,72.01,71.97,72.0,11400.0,71.8324,71.8623,71.8224,71.8523,11400.0
2014-11-25 15:30:00,72.0,72.01,71.96,71.97,3600.0,71.8523,71.8623,71.8124,71.8224,3600.0
2014-11-25 15:35:00,71.97,72.01,71.97,71.99,2600.0,71.8224,71.8623,71.8224,71.8424,2600.0
2014-11-25 15:40:00,71.97,71.99,71.96,71.98,2500.0,71.8224,71.8424,71.8124,71.8324,2500.0
2014-11-25 15:45:00,71.95,71.96,71.93,71.94,2000.0,71.8024,71.8124,71.7825,71.7925,2000.0
2014-11-25 15:50:00,71.94,71.96,71.9,71.9,18800.0,71.7925,71.8124,71.7525,71.7525,18800.0
2014-11-25 15:55:00,71.88,71.89,71.69,71.75,15700.0,71.7326,71.7426,71.543,71.6028,15700.0
2014-11-26 09:30:00,71.93,71.95,71.3,71.46,2200.0,71.7825,71.8024,71.1538,71.3134,2200.0
2014-11-26 09:35:00,71.73,72.0,71.73,72.0,6100.0,71.5829,71.8523,71.5829,71.8523,6100.0
2014-11-26 09:40:00,72.0,72.0,71.79,71.79,2900.0,71.8523,71.8523,71.6428,71.6428,2900.0
2014-11-26 09:45:00,71.94,72.03,71.94,72.0,3100.0,71.7925,71.8823,71.7925,71.8523,3100.0
2014-11-26 09:50:00,72.0,72.03,71.98,72.0,7500.0,71.8523,71.8823,71.8324,71.8523,7500.0
2014-11-26 09:55:00,72.03,72.05,71.92,72.0,2800.0,71.8823,71.9022,71.7725,71.8523,2800.0
2014-11-26 10:00:00,72.0,72.06,71.82,71.91,6500.0,71.8523,71.9122,71.6727,71.7625,6500.0
2014-11-26 10:05:00,71.91,72.03,71.89,72.02,1700.0,71.7625,71.8823,71.7426,71.8723,1700.0
2014-11-26 10:10:00,72.01,72.04,71.99,72.02,7400.0,71.8623,71.8923,71.8424,71.8723,7400.0
2014-11-26 10:15:00,72.02,72.02,72.0,72.02,1700.0,71.8723,71.8723,71.8523,71.8723,1700.0
2014-11-26 10:20:00,72.03,72.04,72.02,72.03,9400.0,71.8823,71.8923,71.8723,71.8823,9400.0
2014-11-26 10:25:00,72.04,72.04,72.03,72.03,6800.0,71.8923,71.8923,71.8823,71.8823,6800.0
2014-11-26 10:30:00,72.03,72.03,71.96,71.96,2300.0,71.8823,71.8823,71.8124,71.8124,2300.0
2014-11-26 10:35:00,72.0,72.03,72.0,72.0,900.0,71.8523,71.8823,71.8523,71.8523,900.0
2014-11-26 10:40:00,72.02,72.04,72.02,72.03,2500.0,71.8723,71.8923,71.8723,71.8823,2500.0
2014-11-26 10:45:00,72.04,72.04,72.02,72.03,3200.0,71.8923,71.8923,71.8723,71.8823,3200.0
2014-11-26 10:50:00,72.03,72.03,71.97,71.99,4800.0,71.8823,71.8823,71.8224,71.8424,4800.0
2014-11-26 10:55:00,72.0,72.03,72.0,72.01,2200.0,71.8523,71.8823,71.8523,71.8623,2200.0
2014-11-26 11:00:00,72.02,72.04,72.02,72.03,3200.0,71.8723,71.8923,71.8723,71.8823,3200.0
2014-11-26 11:05:00,72.03,72.03,72.02,72.02,1800.0,71.8823,71.8823,71.8723,71.8723,1800.0
2014-11-26 11:10:00,72.03,72.04,72.02,72.02,2100.0,71.8823,71.8923,71.8723,71.8723,2100.0
2014-11-26 11:15:00,72.02,72.03,72.02,72.03,500.0,71.8723,71.8823,71.8723,71.8823,500.0
2014-11-26 11:20:00,72.02,72.04,72.01,72.02,2500.0,71.8723,71.8923,71.8623,71.8723,2500.0
2014-11-26 11:25:00,72.02,72.02,72.0,72.01,600.0,71.8723,71.8723,71.8523,71.8623,600.0
2014-11-26 11:30:00,72.03,72.03,72.0,72.01,2200.0,71.8823,71.8823,71.8523,71.8623,2200.0
2014-11-26 11:35:00,72.02,72.04,71.99,71.99,11600.0,71.8723,71.8923,71.8424,71.8424,11600.0
2014-11-26 11:40:00,71.99,72.02,71.97,71.98,3300.0,71.8424,71.8723,71.8224,71.8324,3300.0
2014-11-26 11:45:00,72.02,72.02,72.02,72.02,100.0,71.8723,71.8723,71.8723,71.8723,100.0
2014-11-26 11:50:00,72.01,72.02,72.0,72.01,2500.0,71.8623,71.8723,71.8523,71.8623,2500.0
2014-11-26 11:55:00,72.0,72.0,71.99,72.0,1000.0,71.8523,71.8523,71.8424,71.8523,1000.0
2014-11-26 12:00:00,72.02,72.02,72.0,72.0,2800.0,71.8723,71.8723,71.8523,71.8523,2800.0
2014-11-26 12:05:00,72.0,72.0,71.98,71.98,1900.0,71.8523,71.8523,71.8324,71.8324,1900.0
2014-11-26 12:10:00,72.01,72.02,72.0,72.01,2200.0,71.8623,71.8723,71.8523,71.8623,2200.0
2014-11-26 12:15:00,72.02,72.02,71.93,71.98,4000.0,71.8723,71.8723,71.7825,71.8324,4000.0
2014-11-26 12:20:00,72.0,72.0,71.97,71.98,4700.0,71.8523,71.8523,71.8224,71.8324,4700.0
2014-11-26 12:25:00,71.98,72.01,71.91,71.99,2500.0,71.8324,71.8623,71.7625,71.8424,2500.0
2014-11-26 12:30:00,71.99,72.02,71.94,71.98,6600.0,71.8424,71.8723,71.7925,71.8324,6600.0
2014-11-26 12:35:00,71.97,71.98,71.97,71.98,400.0,71.8224,71.8324,71.8224,71.8324,400.0
2014-11-26 12:40:00,71.98,72.01,71.97,72.0,300.0,71.8324,71.8623,71.8224,71.8523,300.0
2014-11-26 12:45:00,72.0,72.01,72.0,72.01,2100.0,71.8523,71.8623,71.8523,71.8623,2100.0
2014-11-26 12:50:00,72.0,72.0,71.99,71.99,3500.0,71.8523,71.8523,71.8424,71.8424,3500.0
2014-11-26 12:55:00,71.99,72.01,71.99,72.0,3300.0,71.8424,71.8623,71.8424,71.8523,3300.0
2014-11-26 13:00:00,72.0,72.01,72.0,72.0,1000.0,71.8523,71.8623,71.8523,71.8523,1000.0
2014-11-26 13:05:00,72.0,72.0,71.99,72.0,2200.0,71.8523,71.8523,71.8424,71.8523,2200.0
2014-11-26 13:10:00,72.0,72.02,72.0,72.02,1200.0,71.8523,71.8723,71.8523,71.8723,1200.0
2014-11-26 13:15:00,72.01,72.03,72.01,72.02,20300.0,71.8623,71.8823,71.8623,71.8723,20300.0
2014-11-26 13:20:00,72.02,72.02,71.98,72.0,11000.0,71.8723,71.8723,71.8324,71.8523,11000.0
2014-11-26 13:25:00,72.0,72.0,71.99,71.99,800.0,71.8523,71.8523,71.8424,71.8424,800.0
2014-11-26 13:30:00,71.99,71.99,71.99,71.99,800.0,71.8424,71.8424,71.8424,71.8424,800.0
2014-11-26 13:35:00,71.99,72.03,71.99,72.03,900.0,71.8424,71.8823,71.8424,71.8823,900.0
2014-11-26 13:40:00,72.04,72.06,72.04,72.06,1600.0,71.8923,71.9122,71.8923,71.9122,1600.0
2014-11-26 13:45:00,72.06,72.07,72.05,72.07,21800.0,71.9122,71.9222,71.9022,71.9222,21800.0
2014-11-26 13:50:00,72.06,72.08,72.05,72.06,2100.0,71.9122,71.9322,71.9022,71.9122,2100.0
2014-11-26 13:55:00,72.06,72.06,72.04,72.06,10800.0,71.9122,71.9122,71.8923,71.9122,10800.0
2014-11-26 14:00:00,72.05,72.06,72.05,72.06,1500.0,71.9022,71.9122,71.9022,71.9122,1500.0
2014-11-26 14:05:00,72.05,72.06,72.03,72.04,6200.0,71.9022,71.9122,71.8823,71.8923,6200.0
2014-11-26 14:10:00,72.04,72.04,72.03,72.03,1900.0,71.8923,71.8923,71.8823,71.8823,1900.0
2014-11-26 14:15:00,72.04,72.04,72.04,72.04,200.0,71.8923,71.8923,71.8923,71.8923,200.0
2014-11-26 14:20:00,72.04,72.04,72.02,72.03,2800.0,71.8923,71.8923,71.8723,71.8823,2800.0
2014-11-26 14:25:00,72.04,72.04,72.01,72.03,4500.0,71.8923,71.8923,71.8623,71.8823,4500.0
2014-11-26 14:30:00,72.04,72.04,72.02,72.02,9600.0,71.8923,71.8923,71.8723,71.8723,9600.0
2014-11-26 14:35:00,72.02,72.02,71.99,72.0,700.0,71.8723,71.8723,71.8424,71.8523,700.0
2014-11-26 14:40:00,72.0,72.02,71.99,72.02,1600.0,71.8523,71.8723,71.8424,71.8723,1600.0
2014-11-26 14:45:00,72.01,72.01,72.01,72.01,500.0,71.8623,71.8623,71.8623,71.8623,500.0
2014-11-26 14:50:00,72.01,72.02,72.0,72.02,3700.0,71.8623,71.8723,71.8523,71.8723,3700.0
2014-11-26 14:55:00,72.02,72.02,72.01,72.02,1600.0,71.8723,71.8723,71.8623,71.8723,1600.0
2014-11-26 15:00:00,72.01,72.01,71.99,71.99,4100.0,71.8623,71.8623,71.8424,71.8424,4100.0
2014-11-26 15:05:00,72.0,72.0,71.99,72.0,800.0,71.8523,71.8523,71.8424,71.8523,800.0
2014-11-26 15:10:00,72.0,72.01,72.0,72.0,3800.0,71.8523,71.8623,71.8523,71.8523,3800.0
2014-11-26 15:15:00,72.0,72.01,71.99,72.0,1600.0,71.8523,71.8623,71.8424,71.8523,1600.0
2014-11-26 15:20:00,71.98,71.98,71.96,71.97,2700.0,71.8324,71.8324,71.8124,71.8224,2700.0
2014-11-26 15:25:00,71.97,71.97,71.83,71.87,7600.0,71.8224,71.8224,71.6827,71.7226,7600.0
2014-11-26 15:30:00,71.89,71.93,71.89,71.93,2500.0,71.7426,71.7825,71.7426,71.7825,2500.0
2014-11-26 15:35:00,71.93,71.97,71.89,71.96,2800.0,71.7825,71.8224,71.7426,71.8124,2800.0
2014-11-26 15:40:00,71.97,71.97,71.92,71.92,1800.0,71.8224,71.8224,71.7725,71.7725,1800.0
2014-11-26 15:45:00,71.95,71.96,71.89,71.9,6500.0,71.8024,71.8124,71.7426,71.7525,6500.0
2014-11-26 15:50:00,71.9,71.91,71.89,71.91,2700.0,71.7525,71.7625,71.7426,71.7625,2700.0
2014-11-26 15:55:00,71.9,71.93,71.9,71.93,9800.0,71.7525,71.7825,71.7525,71.7825,9800.0
2014-11-28 09:30:00,71.97,71.97,71.93,71.95,2400.0,71.8224,71.8224,71.7825,71.8024,2400.0
2014-11-28 09:35:00,72.22,72.25,71.32,71.96,13500.0,72.0719,72.1018,71.1737,71.8124,13500.0
2014-11-28 09:40:00,72.1,72.1,72.0,72.0,700.0,71.9521,71.9521,71.8523,71.8523,700.0
2014-11-28 09:45:00,72.03,72.05,72.0,72.05,1500.0,71.8823,71.9022,71.8523,71.9022,1500.0
2014-11-28 09:50:00,72.02,72.02,72.0,72.0,1800.0,71.8723,71.8723,71.8523,71.8523,1800.0
2014-11-28 09:55:00,72.01,72.14,72.0,72.14,6400.0,71.8623,71.992,71.8523,71.992,6400.0
2014-11-28 10:00:00,72.11,72.11,72.08,72.08,1500.0,71.9621,71.9621,71.9322,71.9322,1500.0
2014-11-28 10:05:00,72.11,72.15,72.09,72.15,29300.0,71.9621,72.002,71.9422,72.002,29300.0
2014-11-28 10:10:00,72.35,72.41,72.31,72.41,1600.0,72.2016,72.2615,72.1617,72.2615,1600.0
2014-11-28 10:15:00,72.5,72.51,72.43,72.44,900.0,72.3513,72.3613,72.2815,72.2914,900.0
2014-11-28 10:20:00,72.5,72.89,72.5,72.89,2200.0,72.3513,72.7405,72.3513,72.7405,2200.0
2014-11-28 10:25:00,72.89,73.0,72.89,73.0,300.0,72.7405,72.8503,72.7405,72.8503,300.0
2014-11-28 10:30:00,72.98,73.01,72.89,72.89,2000.0,72.8303,72.8603,72.7405,72.7405,2000.0
2014-11-28 10:35:00,72.85,72.92,72.85,72.89,900.0,72.7006,72.7704,72.7006,72.7405,900.0
2014-11-28 10:40:00,72.9,73.01,72.9,72.98,1300.0,72.7505,72.8603,72.7505,72.8303,1300.0
2014-11-28 10:45:00,73.08,73.15,73.0,73.15,8600.0,72.9301,73.0,72.8503,73.0,8600.0
2014-11-28 10:50:00,73.08,73.11,72.84,72.84,2500.0,72.9301,72.9601,72.6906,72.6906,2500.0
2014-11-28 10:55:00,72.82,72.84,72.82,72.84,200.0,72.6707,72.6906,72.6707,72.6906,200.0
2014-11-28 11:00:00,72.84,72.85,72.84,72.85,800.0,72.6906,72.7006,72.6906,72.7006,800.0
2014-11-28 11:05:00,72.85,72.85,72.83,72.84,1200.0,72.7006,72.7006,72.6806,72.6906,1200.0
2014-11-28 11:10:00,72.93,72.93,72.93,72.93,300.0,72.7804,72.7804,72.7804,72.7804,300.0
2014-11-28 11:15:00,72.93,72.93,72.77,72.78,2300.0,72.7804,72.7804,72.6208,72.6307,2300.0
2014-11-28 11:20:00,72.74,72.78,72.65,72.65,2000.0,72.5908,72.6307,72.501,72.501,2000.0
2014-11-28 11:25:00,72.62,72.62,72.62,72.62,300.0,72.4711,72.4711,72.4711,72.4711,300.0
2014-11-28 11:30:00,72.58,72.58,72.36,72.36,500.0,72.4311,72.4311,72.2116,72.2116,500.0
2014-11-28 11:35:00,72.44,72.54,72.44,72.54,600.0,72.2914,72.3912,72.2914,72.3912,600.0
2014-11-28 11:40:00,72.54,72.64,72.54,72.64,500.0,72.3912,72.491,72.3912,72.491,500.0
2014-11-28 11:45:00,72.64,72.64,72.57,72.57,1200.0,72.491,72.491,72.4212,72.4212,1200.0
2014-11-28 11:50:00,72.59,72.59,72.53,72.53,900.0,72.4411,72.4411,72.3812,72.3812,900.0
2014-11-28 11:55:00,72.49,72.49,72.49,72.49,500.0,72.3413,72.3413,72.3413,72.3413,500.0
2014-11-28 12:00:00,72.54,72.63,72.53,72.63,300.0,72.3912,72.481,72.3812,72.481,300.0
2014-11-28 12:05:00,72.68,72.71,72.61,72.61,1900.0,72.5309,72.5609,72.4611,72.4611,1900.0
2014-11-28 12:10:00,72.59,72.59,72.59,72.59,200.0,72.4411,72.4411,72.4411,72.4411,200.0
2014-11-28 12:15:00,72.56,72.63,72.56,72.61,1200.0,72.4112,72.481,72.4112,72.4611,1200.0
2014-11-28 12:20:00,72.61,72.61,72.57,72.57,1700.0,72.4611,72.4611,72.4212,72.4212,1700.0
2014-11-28 12:25:00,72.56,72.56,72.53,72.53,1000.0,72.4112,72.4112,72.3812,72.3812,1000.0
2014-11-28 12:30:00,72.56,72.56,72.52,72.52,500.0,72.4112,72.4112,72.3713,72.3713,500.0
2014-11-28 12:35:00,72.51,72.51,72.33,72.39,3400.0,72.3613,72.3613,72.1817,72.2415,3400.0
2014-11-28 12:40:00,72.36,72.62,72.36,72.62,6200.0,72.2116,72.4711,72.2116,72.4711,6200.0
2014-11-28 12:45:00,72.61,72.63,72.41,72.42,4100.0,72.4611,72.481,72.2615,72.2715,4100.0
2014-11-28 12:50:00,72.42,72.42,72.06,72.06,3000.0,72.2715,72.2715,71.9122,71.9122,3000.0
2014-11-28 12:55:00,72.0,72.01,71.69,71.78,10000.0,71.8523,71.8623,71.543,71.6328,10000.0
2014-12-01 09:30:00,71.41,71.41,71.36,71.36,800.0,71.2832,71.2832,71.2333,71.2333,800.0
2014-12-01 09:35:00,71.99,72.0,71.9,71.9,2000.0,71.8622,71.8722,71.7724,71.7724,2000.0
2014-12-01 09:40:00,71.9,71.9,71.53,71.53,600.0,71.7724,71.7724,71.403,71.403,600.0
2014-12-01 09:45:00,71.75,71.8,71.62,71.69,2200.0,71.6226,71.6725,71.4929,71.5627,2200.0
2014-12-01 09:50:00,71.73,71.93,71.69,71.83,11500.0,71.6027,71.8023,71.5627,71.7025,11500.0
2014-12-01 09:55:00,71.9,71.91,71.89,71.91,1700.0,71.7724,71.7824,71.7624,71.7824,1700.0
2014-12-01 10:00:00,72.1,72.34,72.1,72.25,2200.0,71.972,72.2116,71.972,72.1217,2200.0
2014-12-01 10:05:00,72.4,72.47,72.4,72.47,600.0,72.2715,72.3414,72.2715,72.3414,600.0
2014-12-01 10:10:00,72.45,72.59,72.45,72.53,2100.0,72.3214,72.4611,72.3214,72.4013,2100.0
2014-12-01 10:15:00,72.54,72.74,72.51,72.66,3200.0,72.4112,72.6109,72.3813,72.531,3200.0
2014-12-01 10:20:00,72.66,72.67,72.58,72.58,1500.0,72.531,72.541,72.4512,72.4512,1500.0
2014-12-01 10:25:00,72.56,72.56,72.5,72.5,1000.0,72.4312,72.4312,72.3713,72.3713,1000.0
2014-12-01 10:30:00,72.46,72.48,72.45,72.45,1400.0,72.3314,72.3513,72.3214,72.3214,1400.0
2014-12-01 10:35:00,72.45,72.5,72.45,72.47,1500.0,72.3214,72.3713,72.3214,72.3414,1500.0
2014-12-01 10:40:00,72.54,72.54,72.49,72.51,600.0,72.4112,72.4112,72.3613,72.3813,600.0
2014-12-01 10:45:00,72.45,72.58,72.45,72.54,800.0,72.3214,72.4512,72.3214,72.4112,800.0
2014-12-01 10:50:00,72.58,72.58,72.37,72.37,3000.0,72.4512,72.4512,72.2415,72.2415,3000.0
2014-12-01 10:55:00,72.38,72.38,72.3,72.3,1700.0,72.2515,72.2515,72.1717,72.1717,1700.0
2014-12-01 11:00:00,72.27,72.27,72.15,72.15,1200.0,72.1417,72.1417,72.0219,72.0219,1200.0
2014-12-01 11:05:00,72.16,72.22,72.16,72.22,300.0,72.0319,72.0918,72.0319,72.0918,300.0
2014-12-01 11:10:00,72.24,72.26,72.22,72.26,500.0,72.1118,72.1317,72.0918,72.1317,500.0
2014-12-01 11:15:00,72.28,72.29,72.27,72.27,300.0,72.1517,72.1617,72.1417,72.1417,300.0
2014-12-01 11:20:00,72.35,72.37,72.3,72.37,800.0,72.2216,72.2415,72.1717,72.2415,800.0
2014-12-01 11:25:00,72.41,72.49,72.41,72.46,2100.0,72.2815,72.3613,72.2815,72.3314,2100.0
2014-12-01 11:30:00,72.51,72.54,72.51,72.51,500.0,72.3813,72.4112,72.3813,72.3813,500.0
2014-12-01 11:35:00,72.5,72.52,72.5,72.51,1800.0,72.3713,72.3913,72.3713,72.3813,1800.0
2014-12-01 11:40:00,72.51,72.64,72.51,72.64,900.0,72.3813,72.5111,72.3813,72.5111,900.0
2014-12-01 11:45:00,72.62,72.9,72.62,72.9,6600.0,72.4911,72.7706,72.4911,72.7706,6600.0
2014-12-01 11:50:00,72.84,72.87,72.84,72.86,400.0,72.7107,72.7406,72.7107,72.7307,400.0
2014-12-01 11:55:00,72.86,72.86,72.8,72.85,2700.0,72.7307,72.7307,72.6708,72.7207,2700.0
2014-12-01 12:00:00,72.83,72.84,72.8,72.8,1000.0,72.7007,72.7107,72.6708,72.6708,1000.0
2014-12-01 12:05:00,72.8,72.8,72.73,72.79,1200.0,72.6708,72.6708,72.6009,72.6608,1200.0
2014-12-01 12:10:00,72.77,72.84,72.76,72.84,300.0,72.6408,72.7107,72.6308,72.7107,300.0
2014-12-01 12:15:00,72.95,72.95,72.95,72.95,100.0,72.8205,72.8205,72.8205,72.8205,100.0
2014-12-01 12:20:00,72.92,72.95,72.92,72.94,500.0,72.7906,72.8205,72.7906,72.8105,500.0
2014-12-01 12:25:00,72.94,72.99,72.92,72.94,3900.0,72.8105,72.8604,72.7906,72.8105,3900.0
2014-12-01 12:30:00,72.96,73.05,72.96,73.05,1700.0,72.8305,72.9203,72.8305,72.9203,1700.0
2014-12-01 12:35:00,73.01,73.05,73.01,73.03,600.0,72.8804,72.9203,72.8804,72.9004,600.0
2014-12-01 12:40:00,73.07,73.11,73.07,73.11,300.0,72.9403,72.9802,72.9403,72.9802,300.0
2014-12-01 12:45:00,73.07,73.1,73.07,73.09,1400.0,72.9403,72.9702,72.9403,72.9603,1400.0
2014-12-01 12:50:00,73.12,73.25,73.11,73.25,1600.0,72.9902,73.12,72.9802,73.12,1600.0
2014-12-01 12:55:00,73.21,73.27,73.21,73.27,800.0,73.08,73.1399,73.08,73.1399,800.0
2014-12-01 13:00:00,73.27,73.32,73.24,73.24,1900.0,73.1399,73.1898,73.11,73.11,1900.0
2014-12-01 13:05:00,73.25,73.25,73.12,73.12,800.0,73.12,73.12,72.9902,72.9902,800.0
2014-12-01 13:10:00,73.12,73.12,73.11,73.12,900.0,72.9902,72.9902,72.9802,72.9902,900.0
2014-12-01 13:15:00,73.13,73.13,73.13,73.13,100.0,73.0002,73.0002,73.0002,73.0002,100.0
2014-12-01 13:20:00,73.09,73.1,73.09,73.09,900.0,72.9603,72.9702,72.9603,72.9603,900.0
2014-12-01 13:25:00,73.09,73.11,73.08,73.11,800.0,72.9603,72.9802,72.9503,72.9802,800.0
2014-12-01 13:30:00,73.12,73.14,73.1,73.1,900.0,72.9902,73.0102,72.9702,72.9702,900.0
2014-12-01 13:35:00,73.07,73.08,73.05,73.08,400.0,72.9403,72.9503,72.9203,72.9503,400.0
2014-12-01 13:40:00,73.08,73.08,73.08,73.08,800.0,72.9503,72.9503,72.9503,72.9503,800.0
2014-12-01 13:45:00,73.09,73.09,73.09,73.09,200.0,72.9603,72.9603,72.9603,72.9603,200.0
2014-12-01 13:50:00,73.1,73.14,73.1,73.12,2400.0,72.9702,73.0102,72.9702,72.9902,2400.0
2014-12-01 13:55:00,73.13,73.15,73.11,73.11,1900.0,73.0002,73.0202,72.9802,72.9802,1900.0
2014-12-01 14:00:00,73.12,73.14,73.12,73.12,1000.0,72.9902,73.0102,72.9902,72.9902,1000.0
2014-12-01 14:05:00,73.11,73.11,73.06,73.07,1900.0,72.9802,72.9802,72.9303,72.9403,1900.0
2014-12-01 14:10:00,73.06,73.08,72.98,73.01,2000.0,72.9303,72.9503,72.8505,72.8804,2000.0
2014-12-01 14:15:00,73.02,73.03,72.97,73.03,1100.0,72.8904,72.9004,72.8405,72.9004,1100.0
2014-12-01 14:20:00,73.07,73.07,73.01,73.04,3100.0,72.9403,72.9403,72.8804,72.9103,3100.0
2014-12-01 14:25:00,73.05,73.1,73.05,73.1,400.0,72.9203,72.9702,72.9203,72.9702,400.0
2014-12-01 14:30:00,73.07,73.1,73.05,73.07,2400.0,72.9403,72.9702,72.9203,72.9403,2400.0
2014-12-01 14:35:00,73.0,73.03,72.89,72.94,2900.0,72.8704,72.9004,72.7606,72.8105,2900.0
2014-12-01 14:40:00,72.97,72.97,72.92,72.92,300.0,72.8405,72.8405,72.7906,72.7906,300.0
2014-12-01 14:45:00,72.97,72.97,72.94,72.96,1100.0,72.8405,72.8405,72.8105,72.8305,1100.0
2014-12-01 14:50:00,72.96,72.97,72.96,72.97,600.0,72.8305,72.8405,72.8305,72.8405,600.0
2014-12-01 14:55:00,72.96,72.99,72.96,72.99,1400.0,72.8305,72.8604,72.8305,72.8604,1400.0
2014-12-01 15:00:00,72.96,73.04,72.96,73.04,800.0,72.8305,72.9103,72.8305,72.9103,800.0
2014-12-01 15:05:00,73.07,73.07,73.07,73.07,200.0,72.9403,72.9403,72.9403,72.9403,200.0
2014-12-01 15:10:00,73.07,73.13,73.06,73.13,2000.0,72.9403,73.0002,72.9303,73.0002,2000.0
2014-12-01 15:15:00,73.1,73.25,73.1,73.2,4600.0,72.9702,73.12,72.9702,73.0701,4600.0
2014-12-01 15:20:00,73.22,73.22,73.18,73.19,1500.0,73.09,73.09,73.0501,73.0601,1500.0
2014-12-01 15:25:00,73.18,73.2,73.18,73.18,1200.0,73.0501,73.0701,73.0501,73.0501,1200.0
2014-12-01 15:30:00,73.17,73.17,72.97,73.0,2900.0,73.0401,73.0401,72.8405,72.8704,2900.0
2014-12-01 15:35:00,73.01,73.01,72.77,72.82,3800.0,72.8804,72.8804,72.6408,72.6907,3800.0
2014-12-01 15:40:00,72.81,72.81,72.67,72.67,1000.0,72.6808,72.6808,72.541,72.541,1000.0
2014-12-01 15:45:00,72.67,72.68,72.52,72.52,5900.0,72.541,72.551,72.3913,72.3913,5900.0
2014-12-01 15:50:00,72.52,72.53,72.39,72.39,5800.0,72.3913,72.4013,72.2615,72.2615,5800.0
2014-12-01 15:55:00,72.39,72.54,72.35,72.36,10200.0,72.2615,72.4112,72.2216,72.2316,10200.0
2014-12-02 09:30:00,72.32,72.32,72.07,72.09,800.0,72.1916,72.1916,71.9421,71.962,800.0
2014-12-02 09:35:00,72.84,73.37,72.84,73.37,1600.0,72.7107,73.2398,72.7107,73.2398,1600.0
2014-12-02 09:40:00,73.02,73.07,72.95,73.07,400.0,72.8904,72.9403,72.8205,72.9403,400.0
2014-12-02 09:45:00,73.06,73.06,72.25,72.53,1300.0,72.9303,72.9303,72.1217,72.4013,1300.0
2014-12-02 09:50:00,72.66,73.21,72.66,72.98,800.0,72.531,73.08,72.531,72.8505,800.0
2014-12-02 09:55:00,72.85,72.85,72.8,72.84,800.0,72.7207,72.7207,72.6708,72.7107,800.0
2014-12-02 10:00:00,72.72,72.74,72.72,72.72,400.0,72.5909,72.6109,72.5909,72.5909,400.0
2014-12-02 10:05:00,72.75,72.8,72.7,72.7,1500.0,72.6209,72.6708,72.571,72.571,1500.0
2014-12-02 10:10:00,72.7,72.88,72.7,72.7,800.0,72.571,72.7506,72.571,72.571,800.0
2014-12-02 10:15:00,72.79,72.84,72.79,72.84,200.0,72.6608,72.7107,72.6608,72.7107,200.0
2014-12-02 10:20:00,72.84,72.84,72.8,72.8,600.0,72.7107,72.7107,72.6708,72.6708,600.0
2014-12-02 10:25:00,72.89,72.89,72.75,72.75,1100.0,72.7606,72.7606,72.6209,72.6209,1100.0
2014-12-02 10:30:00,72.81,72.89,72.81,72.89,300.0,72.6808,72.7606,72.6808,72.7606,300.0
2014-12-02 10:35:00,72.88,72.9,72.87,72.87,600.0,72.7506,72.7706,72.7406,72.7406,600.0
2014-12-02 10:40:00,72.98,72.98,72.91,72.95,600.0,72.8505,72.8505,72.7806,72.8205,600.0
2014-12-02 10:45:00,72.98,72.98,72.95,72.95,300.0,72.8505,72.8505,72.8205,72.8205,300.0
2014-12-02 10:50:00,72.95,72.96,72.95,72.95,300.0,72.8205,72.8305,72.8205,72.8205,300.0
2014-12-02 10:55:00,72.96,73.03,72.94,72.97,9200.0,72.8305,72.9004,72.8105,72.8405,9200.0
2014-12-02 11:00:00,73.02,73.04,72.97,72.99,1700.0,72.8904,72.9103,72.8405,72.8604,1700.0
2014-12-02 11:05:00,73.02,73.02,72.97,72.97,1700.0,72.8904,72.8904,72.8405,72.8405,1700.0
2014-12-02 11:10:00,72.97,72.97,72.97,72.97,0.0,72.8405,72.8405,72.8405,72.8405,0.0
2014-12-02 11:15:00,72.93,72.93,72.88,72.88,900.0,72.8005,72.8005,72.7506,72.7506,900.0
2014-12-02 11:20:00,72.88,72.89,72.82,72.84,1400.0,72.7506,72.7606,72.6907,72.7107,1400.0
2014-12-02 11:25:00,72.9,72.9,72.83,72.87,900.0,72.7706,72.7706,72.7007,72.7406,900.0
2014-12-02 11:30:00,72.86,72.86,72.83,72.83,400.0,72.7307,72.7307,72.7007,72.7007,400.0
2014-12-02 11:35:00,72.84,72.9,72.84,72.9,200.0,72.7107,72.7706,72.7107,72.7706,200.0
2014-12-02 11:40:00,72.9,72.9,72.9,72.9,0.0,72.7706,72.7706,72.7706,72.7706,0.0
2014-12-02 11:45:00,72.94,72.94,72.79,72.79,800.0,72.8105,72.8105,72.6608,72.6608,800.0
2014-12-02 11:50:00,72.76,72.79,72.74,72.77,1000.0,72.6308,72.6608,72.6109,72.6408,1000.0
2014-12-02 11:55:00,72.83,72.89,72.8,72.81,400.0,72.7007,72.7606,72.6708,72.6808,400.0
2014-12-02 12:00:00,72.81,72.83,72.76,72.83,900.0,72.6808,72.7007,72.6308,72.7007,900.0
2014-12-02 12:05:00,72.83,72.85,72.8,72.8,400.0,72.7007,72.7207,72.6708,72.6708,400.0
2014-12-02 12:10:00,72.81,72.87,72.8,72.87,300.0,72.6808,72.7406,72.6708,72.7406,300.0
2014-12-02 12:15:00,72.81,72.81,72.81,72.81,300.0,72.6808,72.6808,72.6808,72.6808,300.0
2014-12-02 12:20:00,72.81,72.81,72.81,72.81,0.0,72.6808,72.6808,72.6808,72.6808,0.0
2014-12-02 12:25:00,72.75,72.77,72.75,72.77,300.0,72.6209,72.6408,72.6209,72.6408,300.0
2014-12-02 12:30:00,72.78,72.78,72.7,72.7,800.0,72.6508,72.6508,72.571,72.571,800.0
2014-12-02 12:35:00,72.69,72.69,72.61,72.65,1100.0,72.561,72.561,72.4811,72.521,1100.0
2014-12-02 12:40:00,72.64,72.64,72.64,72.64,400.0,72.5111,72.5111,72.5111,72.5111,400.0
2014-12-02 12:45:00,72.64,72.64,72.63,72.63,300.0,72.5111,72.5111,72.5011,72.5011,300.0
2014-12-02 12:50:00,72.63,72.63,72.63,72.63,300.0,72.5011,72.5011,72.5011,72.5011,300.0
2014-12-02 12:55:00,72.65,72.67,72.63,72.67,400.0,72.521,72.541,72.5011,72.541,400.0
2014-12-02 13:00:00,72.71,72.71,72.71,72.71,100.0,72.5809,72.5809,72.5809,72.5809,100.0
2014-12-02 13:05:00,72.73,72.75,72.73,72.75,300.0,72.6009,72.6209,72.6009,72.6209,300.0
2014-12-02 13:10:00,72.75,72.75,72.65,72.65,900.0,72.6209,72.6209,72.521,72.521,900.0
2014-12-02 13:15:00,72.59,72.65,72.58,72.65,400.0,72.4611,72.521,72.4512,72.521,400.0
2014-12-02 13:20:00,72.65,72.65,72.63,72.63,300.0,72.521,72.521,72.5011,72.5011,300.0
2014-12-02 13:25:00,72.63,72.76,72.63,72.76,400.0,72.5011,72.6308,72.5011,72.6308,400.0
2014-12-02 13:30:00,72.78,72.78,72.76,72.76,500.0,72.6508,72.6508,72.6308,72.6308,500.0
2014-12-02 13:35:00,72.74,72.75,72.74,72.75,200.0,72.6109,72.6209,72.6109,72.6209,200.0
2014-12-02 13:40:00,72.75,72.77,72.74,72.77,500.0,72.6209,72.6408,72.6109,72.6408,500.0
2014-12-02 13:45:00,72.77,72.85,72.77,72.85,200.0,72.6408,72.7207,72.6408,72.7207,200.0
2014-12-02 13:50:00,72.78,72.78,72.76,72.76,1200.0,72.6508,72.6508,72.6308,72.6308,1200.0
2014-12-02 13:55:00,72.74,72.75,72.72,72.75,400.0,72.6109,72.6209,72.5909,72.6209,400.0
2014-12-02 14:00:00,72.78,72.8,72.78,72.8,300.0,72.6508,72.6708,72.6508,72.6708,300.0
2014-12-02 14:05:00,72.83,72.83,72.74,72.75,600.0,72.7007,72.7007,72.6109,72.6209,600.0
2014-12-02 14:10:00,72.76,72.8,72.76,72.8,600.0,72.6308,72.6708,72.6308,72.6708,600.0
2014-12-02 14:15:00,72.83,72.84,72.81,72.81,300.0,72.7007,72.7107,72.6808,72.6808,300.0
2014-12-02 14:20:00,72.85,72.89,72.85,72.86,700.0,72.7207,72.7606,72.7207,72.7307,700.0
2014-12-02 14:25:00,72.86,72.89,72.84,72.89,1400.0,72.7307,72.7606,72.7107,72.7606,1400.0
2014-12-02 14:30:00,72.86,72.9,72.86,72.9,1000.0,72.7307,72.7706,72.7307,72.7706,1000.0
2014-12-02 14:35:00,72.9,72.9,72.9,72.9,0.0,72.7706,72.7706,72.7706,72.7706,0.0
2014-12-02 14:40:00,72.89,72.95,72.89,72.95,500.0,72.7606,72.8205,72.7606,72.8205,500.0
2014-12-02 14:45:00,72.96,73.09,72.96,73.09,1800.0,72.8305,72.9603,72.8305,72.9603,1800.0
2014-12-02 14:50:00,73.08,73.13,73.07,73.1,1400.0,72.9503,73.0002,72.9403,72.9702,1400.0
2014-12-02 14:55:00,73.19,73.19,73.14,73.19,400.0,73.0601,73.0601,73.0102,73.0601,400.0
2014-12-02 15:00:00,73.16,73.19,73.16,73.18,900.0,73.0301,73.0601,73.0301,73.0501,900.0
2014-12-02 15:05:00,73.23,73.31,73.23,73.29,400.0,73.1,73.1799,73.1,73.1599,400.0
2014-12-02 15:10:00,73.29,73.3,73.14,73.19,2100.0,73.1599,73.1699,73.0102,73.0601,2100.0
2014-12-02 15:15:00,73.17,73.17,73.15,73.15,300.0,73.0401,73.0401,73.0202,73.0202,300.0
2014-12-02 15:20:00,73.1,73.11,73.1,73.11,800.0,72.9702,72.9802,72.9702,72.9802,800.0
2014-12-02 15:25:00,73.1,73.1,73.07,73.09,1200.0,72.9702,72.9702,72.9403,72.9603,1200.0
2014-12-02 15:30:00,73.09,73.15,73.09,73.1,1700.0,72.9603,73.0202,72.9603,72.9702,1700.0
2014-12-02 15:35:00,73.11,73.11,73.0,73.04,900.0,72.9802,72.9802,72.8704,72.9103,900.0
2014-12-02 15:40:00,73.03,73.07,73.02,73.05,1100.0,72.9004,72.9403,72.8904,72.9203,1100.0
2014-12-02 15:45:00,73.09,73.09,72.97,72.97,1800.0,72.9603,72.9603,72.8405,72.8405,1800.0
2014-12-02 15:50:00,72.92,72.92,72.77,72.8,8900.0,72.7906,72.7906,72.6408,72.6708,8900.0
2014-12-02 15:55:00,72.79,72.92,72.75,72.91,13700.0,72.6608,72.7906,72.6209,72.7806,13700.0
2014-12-03 09:30:00,73.0,73.04,72.77,72.77,1200.0,72.8704,72.9103,72.6408,72.6408,1200.0
2014-12-03 09:35:00,72.84,72.91,72.6,72.84,1300.0,72.7107,72.7806,72.4711,72.7107,1300.0
2014-12-03 09:40:00,72.84,72.84,72.84,72.84,500.0,72.7107,72.7107,72.7107,72.7107,500.0
2014-12-03 09:45:00,72.99,73.22,72.99,73.12,1300.0,72.8604,73.09,72.8604,72.9902,1300.0
2014-12-03 09:50:00,73.05,73.05,73.0,73.0,200.0,72.9203,72.9203,72.8704,72.8704,200.0
2014-12-03 09:55:00,73.12,73.12,72.95,72.95,1700.0,72.9902,72.9902,72.8205,72.8205,1700.0
2014-12-03 10:00:00,72.82,72.82,72.82,72.82,100.0,72.6907,72.6907,72.6907,72.6907,100.0
2014-12-03 10:05:00,72.86,72.86,72.61,72.74,2900.0,72.7307,72.7307,72.4811,72.6109,2900.0
2014-12-03 10:10:00,72.88,72.88,72.88,72.88,100.0,72.7506,72.7506,72.7506,72.7506,100.0
2014-12-03 10:15:00,73.05,73.06,72.99,73.06,600.0,72.9203,72.9303,72.8604,72.9303,600.0
2014-12-03 10:20:00,73.07,73.19,73.05,73.19,3300.0,72.9403,73.0601,72.9203,73.0601,3300.0
2014-12-03 10:25:00,73.13,73.32,73.11,73.32,1900.0,73.0002,73.1898,72.9802,73.1898,1900.0
2014-12-03 10:30:00,73.31,73.4,73.26,73.35,1300.0,73.1799,73.2697,73.13,73.2198,1300.0
2014-12-03 10:35:00,73.39,73.53,73.38,73.49,3700.0,73.2597,73.3995,73.2497,73.3595,3700.0
2014-12-03 10:40:00,73.49,73.51,73.46,73.51,1600.0,73.3595,73.3795,73.3296,73.3795,1600.0
2014-12-03 10:45:00,73.64,73.64,73.64,73.64,100.0,73.5093,73.5093,73.5093,73.5093,100.0
2014-12-03 10:50:00,73.64,73.69,73.64,73.69,200.0,73.5093,73.5592,73.5093,73.5592,200.0
2014-12-03 10:55:00,73.6,73.66,73.55,73.66,2000.0,73.4694,73.5292,73.4194,73.5292,2000.0
2014-12-03 11:00:00,73.7,73.73,73.66,73.73,400.0,73.5692,73.5991,73.5292,73.5991,400.0
2014-12-03 11:05:00,73.78,73.9,73.77,73.85,2100.0,73.649,73.7688,73.6391,73.7189,2100.0
2014-12-03 11:10:00,73.82,73.82,73.68,73.7,2300.0,73.689,73.689,73.5492,73.5692,2300.0
2014-12-03 11:15:00,73.62,73.68,73.58,73.68,2300.0,73.4893,73.5492,73.4494,73.5492,2300.0
2014-12-03 11:20:00,73.66,73.8,73.66,73.8,1500.0,73.5292,73.669,73.5292,73.669,1500.0
2014-12-03 11:25:00,73.79,73.85,73.75,73.85,1400.0,73.659,73.7189,73.6191,73.7189,1400.0
2014-12-03 11:30:00,73.9,73.9,73.84,73.86,900.0,73.7688,73.7688,73.7089,73.7289,900.0
2014-12-03 11:35:00,73.84,73.84,73.84,73.84,100.0,73.7089,73.7089,73.7089,73.7089,100.0
2014-12-03 11:40:00,73.74,73.75,73.68,73.75,500.0,73.6091,73.6191,73.5492,73.6191,500.0
2014-12-03 11:45:00,73.79,73.79,73.76,73.76,200.0,73.659,73.659,73.6291,73.6291,200.0
2014-12-03 11:50:00,73.77,73.77,73.68,73.68,1500.0,73.6391,73.6391,73.5492,73.5492,1500.0
2014-12-03 11:55:00,73.71,73.78,73.71,73.78,300.0,73.5792,73.649,73.5792,73.649,300.0
2014-12-03 12:00:00,73.8,73.8,73.8,73.8,200.0,73.669,73.669,73.669,73.669,200.0
2014-12-03 12:05:00,73.76,73.76,73.71,73.71,1000.0,73.6291,73.6291,73.5792,73.5792,1000.0
2014-12-03 12:10:00,73.71,73.71,73.71,73.71,0.0,73.5792,73.5792,73.5792,73.5792,0.0
2014-12-03 12:15:00,73.67,73.67,73.66,73.67,300.0,73.5392,73.5392,73.5292,73.5392,300.0
2014-12-03 12:20:00,73.63,73.63,73.63,73.63,500.0,73.4993,73.4993,73.4993,73.4993,500.0
2014-12-03 12:25:00,73.65,73.68,73.63,73.63,900.0,73.5193,73.5492,73.4993,73.4993,900.0
2014-12-03 12:30:00,73.48,73.53,73.48,73.53,500.0,73.3496,73.3995,73.3496,73.3995,500.0
2014-12-03 12:35:00,73.52,73.55,73.52,73.55,300.0,73.3895,73.4194,73.3895,73.4194,300.0
2014-12-03 12:40:00,73.53,73.53,73.46,73.46,200.0,73.3995,73.3995,73.3296,73.3296,200.0
2014-12-03 12:45:00,73.55,73.56,73.44,73.44,700.0,73.4194,73.4294,73.3096,73.3096,700.0
2014-12-03 12:50:00,73.39,73.39,73.39,73.39,100.0,73.2597,73.2597,73.2597,73.2597,100.0
2014-12-03 12:55:00,73.45,73.46,73.44,73.46,500.0,73.3196,73.3296,73.3096,73.3296,500.0
2014-12-03 13:00:00,73.46,73.46,73.46,73.46,0.0,73.3296,73.3296,73.3296,73.3296,0.0
2014-12-03 13:05:00,73.45,73.52,73.44,73.44,1400.0,73.3196,73.3895,73.3096,73.3096,1400.0
2014-12-03 13:10:00,73.44,73.44,73.44,73.44,100.0,73.3096,73.3096,73.3096,73.3096,100.0
2014-12-03 13:15:00,73.47,73.48,73.47,73.48,300.0,73.3396,73.3496,73.3396,73.3496,300.0
2014-12-03 13:20:00,73.48,73.48,73.48,73.48,0.0,73.3496,73.3496,73.3496,73.3496,0.0
2014-12-03 13:25:00,73.59,73.59,73.53,73.53,200.0,73.4594,73.4594,73.3995,73.3995,200.0
2014-12-03 13:30:00,73.59,73.61,73.58,73.59,1000.0,73.4594,73.4793,73.4494,73.4594,1000.0
2014-12-03 13:35:00,73.58,73.59,73.57,73.57,1900.0,73.4494,73.4594,73.4394,73.4394,1900.0
2014-12-03 13:40:00,73.57,73.6,73.52,73.52,600.0,73.4394,73.4694,73.3895,73.3895,600.0
2014-12-03 13:45:00,73.41,73.41,73.39,73.39,300.0,73.2797,73.2797,73.2597,73.2597,300.0
2014-12-03 13:50:00,73.39,73.39,73.39,73.39,0.0,73.2597,73.2597,73.2597,73.2597,0.0
2014-12-03 13:55:00,73.42,73.49,73.42,73.49,400.0,73.2897,73.3595,73.2897,73.3595,400.0
2014-12-03 14:00:00,73.51,73.51,73.51,73.51,200.0,73.3795,73.3795,73.3795,73.3795,200.0
2014-12-03 14:05:00,73.54,73.62,73.54,73.62,700.0,73.4095,73.4893,73.4095,73.4893,700.0
2014-12-03 14:10:00,73.62,73.65,73.58,73.65,300.0,73.4893,73.5193,73.4494,73.5193,300.0
2014-12-03 14:15:00,73.62,73.64,73.61,73.64,2600.0,73.4893,73.5093,73.4793,73.5093,2600.0
2014-12-03 14:20:00,73.7,73.72,73.7,73.72,200.0,73.5692,73.5891,73.5692,73.5891,200.0
2014-12-03 14:25:00,73.69,73.69,73.65,73.65,300.0,73.5592,73.5592,73.5193,73.5193,300.0
2014-12-03 14:30:00,73.63,73.63,73.6,73.6,500.0,73.4993,73.4993,73.4694,73.4694,500.0
2014-12-03 14:35:00,73.57,73.57,73.52,73.52,600.0,73.4394,73.4394,73.3895,73.3895,600.0
2014-12-03 14:40:00,73.53,73.53,73.46,73.53,1400.0,73.3995,73.3995,73.3296,73.3995,1400.0
2014-12-03 14:45:00,73.57,73.57,73.49,73.49,200.0,73.4394,73.4394,73.3595,73.3595,200.0
2014-12-03 14:50:00,73.49,73.49,73.49,73.49,0.0,73.3595,73.3595,73.3595,73.3595,0.0
2014-12-03 14:55:00,73.53,73.53,73.52,73.52,700.0,73.3995,73.3995,73.3895,73.3895,700.0
2014-12-03 15:00:00,73.53,73.53,73.53,73.53,100.0,73.3995,73.3995,73.3995,73.3995,100.0
2014-12-03 15:05:00,73.59,73.59,73.56,73.59,300.0,73.4594,73.4594,73.4294,73.4594,300.0
2014-12-03 15:10:00,73.59,73.62,73.59,73.62,500.0,73.4594,73.4893,73.4594,73.4893,500.0
2014-12-03 15:15:00,73.66,73.67,73.66,73.66,1200.0,73.5292,73.5392,73.5292,73.5292,1200.0
2014-12-03 15:20:00,73.66,73.66,73.66,73.66,0.0,73.5292,73.5292,73.5292,73.5292,0.0
2014-12-03 15:25:00,73.65,73.68,73.62,73.62,2100.0,73.5193,73.5492,73.4893,73.4893,2100.0
2014-12-03 15:30:00,73.64,73.7,73.64,73.66,800.0,73.5093,73.5692,73.5093,73.5292,800.0
2014-12-03 15:35:00,73.67,73.71,73.67,73.67,1200.0,73.5392,73.5792,73.5392,73.5392,1200.0
2014-12-03 15:40:00,73.57,73.57,73.42,73.42,1900.0,73.4394,73.4394,73.2897,73.2897,1900.0
2014-12-03 15:45:00,73.41,73.41,73.26,73.29,4900.0,73.2797,73.2797,73.13,73.1599,4900.0
2014-12-03 15:50:00,73.3,73.41,73.28,73.4,4000.0,73.1699,73.2797,73.1499,73.2697,4000.0
2014-12-03 15:55:00,73.38,73.41,73.35,73.35,4600.0,73.2497,73.2797,73.2198,73.2198,4600.0
2014-12-04 09:30:00,73.14,73.14,73.14,73.14,300.0,73.0102,73.0102,73.0102,73.0102,300.0
2014-12-04 09:35:00,73.31,73.64,73.31,73.64,200.0,73.1799,73.5093,73.1799,73.5093,200.0
2014-12-04 09:40:00,73.63,73.72,73.22,73.24,1400.0,73.4993,73.5891,73.09,73.11,1400.0
2014-12-04 09:45:00,73.19,73.3,73.19,73.19,2400.0,73.0601,73.1699,73.0601,73.0601,2400.0
2014-12-04 09:50:00,73.43,73.43,73.2,73.2,300.0,73.2997,73.2997,73.0701,73.0701,300.0
2014-12-04 09:55:00,73.2,73.2,73.2,73.2,0.0,73.0701,73.0701,73.0701,73.0701,0.0
2014-12-04 10:00:00,73.16,73.16,72.96,72.96,300.0,73.0301,73.0301,72.8305,72.8305,300.0
2014-12-04 10:05:00,73.07,73.07,72.92,72.92,600.0,72.9403,72.9403,72.7906,72.7906,600.0
2014-12-04 10:10:00,72.95,72.95,72.95,72.95,100.0,72.8205,72.8205,72.8205,72.8205,100.0
2014-12-04 10:15:00,73.04,73.04,73.03,73.04,400.0,72.9103,72.9103,72.9004,72.9103,400.0
2014-12-04 10:20:00,73.04,73.04,73.04,73.04,0.0,72.9103,72.9103,72.9103,72.9103,0.0
2014-12-04 10:25:00,72.95,72.95,72.8,72.8,600.0,72.8205,72.8205,72.6708,72.6708,600.0
2014-12-04 10:30:00,72.8,72.8,72.8,72.8,0.0,72.6708,72.6708,72.6708,72.6708,0.0
2014-12-04 10:35:00,72.73,72.73,72.62,72.62,500.0,72.6009,72.6009,72.4911,72.4911,500.0
2014-12-04 10:40:00,72.6,72.63,72.59,72.59,400.0,72.4711,72.5011,72.4611,72.4611,400.0
2014-12-04 10:45:00,72.59,72.59,72.59,72.59,0.0,72.4611,72.4611,72.4611,72.4611,0.0
2014-12-04 10:50:00,72.59,72.62,72.55,72.62,800.0,72.4611,72.4911,72.4212,72.4911,800.0
2014-12-04 10:55:00,72.56,72.65,72.54,72.65,700.0,72.4312,72.521,72.4112,72.521,700.0
2014-12-04 11:00:00,72.66,72.66,72.61,72.61,500.0,72.531,72.531,72.4811,72.4811,500.0
2014-12-04 11:05:00,72.57,72.71,72.56,72.71,1200.0,72.4412,72.5809,72.4312,72.5809,1200.0
2014-12-04 11:10:00,72.71,72.71,72.71,72.71,0.0,72.5809,72.5809,72.5809,72.5809,0.0
2014-12-04 11:15:00,72.59,72.61,72.56,72.56,500.0,72.4611,72.4811,72.4312,72.4312,500.0
2014-12-04 11:20:00,72.55,72.59,72.52,72.55,3200.0,72.4212,72.4611,72.3913,72.4212,3200.0
2014-12-04 11:25:00,72.59,72.59,72.5,72.51,1100.0,72.4611,72.4611,72.3713,72.3813,1100.0
2014-12-04 11:30:00,72.51,72.51,72.51,72.51,0.0,72.3813,72.3813,72.3813,72.3813,0.0
2014-12-04 11:35:00,72.52,72.61,72.52,72.59,800.0,72.3913,72.4811,72.3913,72.4611,800.0
2014-12-04 11:40:00,72.64,72.69,72.64,72.69,300.0,72.5111,72.561,72.5111,72.561,300.0
2014-12-04 11:45:00,72.69,72.69,72.69,72.69,0.0,72.561,72.561,72.561,72.561,0.0
2014-12-04 11:50:00,72.7,72.77,72.7,72.72,600.0,72.571,72.6408,72.571,72.5909,600.0
2014-12-04 11:55:00,72.81,72.81,72.81,72.81,100.0,72.6808,72.6808,72.6808,72.6808,100.0
2014-12-04 12:00:00,72.75,72.82,72.75,72.82,1400.0,72.6209,72.6907,72.6209,72.6907,1400.0
2014-12-04 12:05:00,72.86,72.97,72.83,72.97,6300.0,72.7307,72.8405,72.7007,72.8405,6300.0
2014-12-04 12:10:00,72.97,73.0,72.93,72.93,300.0,72.8405,72.8704,72.8005,72.8005,300.0
2014-12-04 12:15:00,72.92,72.92,72.92,72.92,100.0,72.7906,72.7906,72.7906,72.7906,100.0
2014-12-04 12:20:00,72.98,72.98,72.97,72.98,100.0,72.8505,72.8505,72.8405,72.8505,100.0
2014-12-04 12:25:00,72.98,72.98,72.98,72.98,400.0,72.8505,72.8505,72.8505,72.8505,400.0
2014-12-04 12:30:00,73.0,73.09,73.0,73.09,600.0,72.8704,72.9603,72.8704,72.9603,600.0
2014-12-04 12:35:00,73.1,73.1,73.1,73.1,200.0,72.9702,72.9702,72.9702,72.9702,200.0
2014-12-04 12:40:00,73.14,73.14,73.14,73.14,100.0,73.0102,73.0102,73.0102,73.0102,100.0
2014-12-04 12:45:00,73.07,73.07,73.06,73.06,300.0,72.9403,72.9403,72.9303,72.9303,300.0
2014-12-04 12:50:00,73.05,73.1,73.05,73.1,300.0,72.9203,72.9702,72.9203,72.9702,300.0
2014-12-04 12:55:00,73.17,73.17,73.13,73.15,600.0,73.0401,73.0401,73.0002,73.0202,600.0
2014-12-04 13:00:00,73.1,73.12,73.1,73.12,500.0,72.9702,72.9902,72.9702,72.9902,500.0
2014-12-04 13:05:00,73.11,73.11,73.11,73.11,100.0,72.9802,72.9802,72.9802,72.9802,100.0
2014-12-04 13:10:00,73.05,73.05,73.05,73.05,200.0,72.9203,72.9203,72.9203,72.9203,200.0
2014-12-04 13:15:00,73.01,73.01,73.01,73.01,400.0,72.8804,72.8804,72.8804,72.8804,400.0
2014-12-04 13:20:00,73.04,73.19,73.04,73.19,1300.0,72.9103,73.0601,72.9103,73.0601,1300.0
2014-12-04 13:25:00,73.19,73.19,73.19,73.19,0.0,73.0601,73.0601,73.0601,73.0601,0.0
2014-12-04 13:30:00,73.19,73.19,73.19,73.19,0.0,73.0601,73.0601,73.0601,73.0601,0.0
2014-12-04 13:35:00,73.19,73.19,73.19,73.19,0.0,73.0601,73.0601,73.0601,73.0601,0.0
2014-12-04 13:40:00,73.22,73.22,73.2,73.2,500.0,73.09,73.09,73.0701,73.0701,500.0
2014-12-04 13:45:00,73.24,73.24,73.23,73.24,100.0,73.11,73.11,73.1,73.11,100.0
2014-12-04 13:50:00,73.22,73.23,73.2,73.23,500.0,73.09,73.1,73.0701,73.1,500.0
2014-12-04 13:55:00,73.15,73.15,73.15,73.15,100.0,73.0202,73.0202,73.0202,73.0202,100.0
2014-12-04 14:00:00,73.15,73.15,73.15,73.15,0.0,73.0202,73.0202,73.0202,73.0202,0.0
2014-12-04 14:05:00,73.19,73.24,73.19,73.23,300.0,73.0601,73.11,73.0601,73.1,300.0
2014-12-04 14:10:00,73.23,73.23,73.23,73.23,0.0,73.1,73.1,73.1,73.1,0.0
2014-12-04 14:15:00,73.18,73.26,73.18,73.26,600.0,73.0501,73.13,73.0501,73.13,600.0
2014-12-04 14:20:00,73.26,73.26,73.26,73.26,0.0,73.13,73.13,73.13,73.13,0.0
2014-12-04 14:25:00,73.26,73.26,73.2,73.2,400.0,73.13,73.13,73.0701,73.0701,400.0
2014-12-04 14:30:00,73.16,73.16,73.15,73.16,400.0,73.0301,73.0301,73.0202,73.0301,400.0
2014-12-04 14:35:00,73.19,73.19,73.19,73.19,100.0,73.0601,73.0601,73.0601,73.0601,100.0
2014-12-04 14:40:00,73.18,73.18,73.12,73.18,400.0,73.0501,73.0501,72.9902,73.0501,400.0
2014-12-04 14:45:00,73.19,73.2,73.14,73.14,700.0,73.0601,73.0701,73.0102,73.0102,700.0
2014-12-04 14:50:00,73.11,73.12,73.09,73.12,500.0,72.9802,72.9902,72.9603,72.9902,500.0
2014-12-04 14:55:00,73.12,73.12,73.04,73.04,300.0,72.9902,72.9902,72.9103,72.9103,300.0
2014-12-04 15:00:00,73.07,73.08,73.07,73.08,300.0,72.9403,72.9503,72.9403,72.9503,300.0
2014-12-04 15:05:00,73.08,73.08,73.08,73.08,0.0,72.9503,72.9503,72.9503,72.9503,0.0
2014-12-04 15:10:00,73.11,73.16,73.11,73.16,1000.0,72.9802,73.0301,72.9802,73.0301,1000.0
2014-12-04 15:15:00,73.02,73.08,72.95,72.95,600.0,72.8904,72.9503,72.8205,72.8205,600.0
2014-12-04 15:20:00,72.95,72.96,72.83,72.85,800.0,72.8205,72.8305,72.7007,72.7207,800.0
2014-12-04 15:25:00,72.81,72.81,72.75,72.78,800.0,72.6808,72.6808,72.6209,72.6508,800.0
2014-12-04 15:30:00,72.78,72.89,72.75,72.86,1700.0,72.6508,72.7606,72.6209,72.7307,1700.0
2014-12-04 15:35:00,72.87,72.87,72.81,72.81,500.0,72.7406,72.7406,72.6808,72.6808,500.0
2014-12-04 15:40:00,72.79,72.79,72.75,72.75,600.0,72.6608,72.6608,72.6209,72.6209,600.0
2014-12-04 15:45:00,72.79,72.81,72.73,72.75,4100.0,72.6608,72.6808,72.6009,72.6209,4100.0
2014-12-04 15:50:00,72.74,72.9,72.74,72.9,2400.0,72.6109,72.7706,72.6109,72.7706,2400.0
2014-12-04 15:55:00,72.89,73.0,72.88,72.99,7500.0,72.7606,72.8704,72.7506,72.8604,7500.0
2014-12-05 09:30:00,72.89,73.05,72.89,73.04,4400.0,72.7606,72.9203,72.7606,72.9103,4400.0
2014-12-05 09:35:00,73.04,73.55,72.99,73.55,2100.0,72.9103,73.4194,72.8604,73.4194,2100.0
2014-12-05 09:40:00,73.23,73.23,73.23,73.23,300.0,73.1,73.1,73.1,73.1,300.0
2014-12-05 09:45:00,73.27,73.51,73.11,73.51,6200.0,73.1399,73.3795,72.9802,73.3795,6200.0
2014-12-05 09:50:00,73.55,73.72,73.55,73.59,800.0,73.4194,73.5891,73.4194,73.4594,800.0
2014-12-05 09:55:00,73.59,73.59,73.59,73.59,0.0,73.4594,73.4594,73.4594,73.4594,0.0
2014-12-05 10:00:00,73.61,73.61,73.47,73.48,700.0,73.4793,73.4793,73.3396,73.3496,700.0
2014-12-05 10:05:00,73.45,73.5,73.45,73.5,700.0,73.3196,73.3695,73.3196,73.3695,700.0
2014-12-05 10:10:00,73.58,73.76,73.58,73.76,1800.0,73.4494,73.6291,73.4494,73.6291,1800.0
2014-12-05 10:15:00,73.68,73.85,73.68,73.85,700.0,73.5492,73.7189,73.5492,73.7189,700.0
2014-12-05 10:20:00,73.9,73.9,73.65,73.65,600.0,73.7688,73.7688,73.5193,73.5193,600.0
2014-12-05 10:25:00,73.46,73.46,73.46,73.46,100.0,73.3296,73.3296,73.3296,73.3296,100.0
2014-12-05 10:30:00,73.57,73.58,73.45,73.55,1600.0,73.4394,73.4494,73.3196,73.4194,1600.0
2014-12-05 10:35:00,73.59,73.68,73.55,73.55,1200.0,73.4594,73.5492,73.4194,73.4194,1200.0
2014-12-05 10:40:00,73.54,73.6,73.52,73.52,500.0,73.4095,73.4694,73.3895,73.3895,500.0
2014-12-05 10:45:00,73.63,73.65,73.59,73.59,300.0,73.4993,73.5193,73.4594,73.4594,300.0
2014-12-05 10:50:00,73.6,73.62,73.53,73.53,900.0,73.4694,73.4893,73.3995,73.3995,900.0
2014-12-05 10:55:00,73.53,73.53,73.53,73.53,0.0,73.3995,73.3995,73.3995,73.3995,0.0
2014-12-05 11:00:00,73.58,73.59,73.55,73.56,600.0,73.4494,73.4594,73.4194,73.4294,600.0
2014-12-05 11:05:00,73.58,73.58,73.58,73.58,100.0,73.4494,73.4494,73.4494,73.4494,100.0
2014-12-05 11:10:00,73.63,73.64,73.54,73.54,1700.0,73.4993,73.5093,73.4095,73.4095,1700.0
2014-12-05 11:15:00,73.53,73.53,73.44,73.45,600.0,73.3995,73.3995,73.3096,73.3196,600.0
2014-12-05 11:20:00,73.45,73.45,73.37,73.41,2800.0,73.3196,73.3196,73.2398,73.2797,2800.0
2014-12-05 11:25:00,73.43,73.43,73.42,73.42,600.0,73.2997,73.2997,73.2897,73.2897,600.0
2014-12-05 11:30:00,73.4,73.4,73.4,73.4,100.0,73.2697,73.2697,73.2697,73.2697,100.0
2014-12-05 11:35:00,73.44,73.44,73.43,73.44,200.0,73.3096,73.3096,73.2997,73.3096,200.0
2014-12-05 11:40:00,73.44,73.44,73.41,73.42,700.0,73.3096,73.3096,73.2797,73.2897,700.0
2014-12-05 11:45:00,73.41,73.44,73.41,73.44,800.0,73.2797,73.3096,73.2797,73.3096,800.0
2014-12-05 11:50:00,73.47,73.5,73.47,73.5,500.0,73.3396,73.3695,73.3396,73.3695,500.0
2014-12-05 11:55:00,73.5,73.5,73.5,73.5,0.0,73.3695,73.3695,73.3695,73.3695,0.0
2014-12-05 12:00:00,73.5,73.55,73.5,73.55,600.0,73.3695,73.4194,73.3695,73.4194,600.0
2014-12-05 12:05:00,73.5,73.51,73.5,73.5,100.0,73.3695,73.3795,73.3695,73.3695,100.0
2014-12-05 12:10:00,73.49,73.51,73.46,73.46,1200.0,73.3595,73.3795,73.3296,73.3296,1200.0
2014-12-05 12:15:00,73.46,73.55,73.46,73.55,1500.0,73.3296,73.4194,73.3296,73.4194,1500.0
2014-12-05 12:20:00,73.55,73.55,73.55,73.55,0.0,73.4194,73.4194,73.4194,73.4194,0.0
2014-12-05 12:25:00,73.56,73.56,73.51,73.52,700.0,73.4294,73.4294,73.3795,73.3895,700.0
2014-12-05 12:30:00,73.51,73.51,73.46,73.47,800.0,73.3795,73.3795,73.3296,73.3396,800.0
2014-12-05 12:35:00,73.47,73.49,73.46,73.48,800.0,73.3396,73.3595,73.3296,73.3496,800.0
2014-12-05 12:40:00,73.49,73.49,73.49,73.49,100.0,73.3595,73.3595,73.3595,73.3595,100.0
2014-12-05 12:45:00,73.52,73.52,73.52,73.52,100.0,73.3895,73.3895,73.3895,73.3895,100.0
2014-12-05 12:50:00,73.47,73.47,73.44,73.44,300.0,73.3396,73.3396,73.3096,73.3096,300.0
2014-12-05 12:55:00,73.47,73.53,73.47,73.52,600.0,73.3396,73.3995,73.3396,73.3895,600.0
2014-12-05 13:00:00,73.52,73.52,73.52,73.52,0.0,73.3895,73.3895,73.3895,73.3895,0.0
2014-12-05 13:05:00,73.45,73.46,73.45,73.45,100.0,73.3196,73.3296,73.3196,73.3196,100.0
2014-12-05 13:10:00,73.43,73.43,73.37,73.38,700.0,73.2997,73.2997,73.2398,73.2497,700.0
2014-12-05 13:15:00,73.38,73.38,73.38,73.38,0.0,73.2497,73.2497,73.2497,73.2497,0.0
2014-12-05 13:20:00,73.3,73.32,73.3,73.32,200.0,73.1699,73.1898,73.1699,73.1898,200.0
2014-12-05 13:25:00,73.26,73.29,73.21,73.21,1100.0,73.13,73.1599,73.08,73.08,1100.0
2014-12-05 13:30:00,73.15,73.15,73.15,73.15,100.0,73.0202,73.0202,73.0202,73.0202,100.0
2014-12-05 13:35:00,73.15,73.15,73.15,73.15,0.0,73.0202,73.0202,73.0202,73.0202,0.0
2014-12-05 13:40:00,73.2,73.22,73.19,73.19,1000.0,73.0701,73.09,73.0601,73.0601,1000.0
2014-12-05 13:45:00,73.22,73.22,73.2,73.2,400.0,73.09,73.09,73.0701,73.0701,400.0
2014-12-05 13:50:00,73.24,73.24,73.24,73.24,200.0,73.11,73.11,73.11,73.11,200.0
2014-12-05 13:55:00,73.24,73.24,73.24,73.24,0.0,73.11,73.11,73.11,73.11,0.0
2014-12-05 14:00:00,73.26,73.26,73.21,73.22,200.0,73.13,73.13,73.08,73.09,200.0
2014-12-05 14:05:00,73.27,73.27,73.2,73.22,1600.0,73.1399,73.1399,73.0701,73.09,1600.0
2014-12-05 14:10:00,73.26,73.34,73.25,73.3,1200.0,73.13,73.2098,73.12,73.1699,1200.0
2014-12-05 14:15:00,73.34,73.34,73.34,73.34,100.0,73.2098,73.2098,73.2098,73.2098,100.0
2014-12-05 14:20:00,73.32,73.39,73.29,73.34,400.0,73.1898,73.2597,73.1599,73.2098,400.0
2014-12-05 14:25:00,73.38,73.38,73.38,73.38,100.0,73.2497,73.2497,73.2497,73.2497,100.0
2014-12-05 14:30:00,73.41,73.41,73.41,73.41,100.0,73.2797,73.2797,73.2797,73.2797,100.0
2014-12-05 14:35:00,73.4,73.4,73.27,73.27,1200.0,73.2697,73.2697,73.1399,73.1399,1200.0
2014-12-05 14:40:00,73.25,73.25,73.24,73.24,400.0,73.12,73.12,73.11,73.11,400.0
2014-12-05 14:45:00,73.24,73.24,73.24,73.24,0.0,73.11,73.11,73.11,73.11,0.0
2014-12-05 14:50:00,73.23,73.25,73.22,73.22,400.0,73.1,73.12,73.09,73.09,400.0
2014-12-05 14:55:00,73.12,73.25,73.12,73.25,900.0,72.9902,73.12,72.9902,73.12,900.0
2014-12-05 15:00:00,73.22,73.23,73.22,73.23,900.0,73.09,73.1,73.09,73.1,900.0
2014-12-05 15:05:00,73.25,73.25,73.22,73.25,400.0,73.12,73.12,73.09,73.12,400.0
2014-12-05 15:10:00,73.26,73.33,73.26,73.33,400.0,73.13,73.1998,73.13,73.1998,400.0
2014-12-05 15:15:00,73.28,73.28,73.28,73.28,700.0,73.1499,73.1499,73.1499,73.1499,700.0
2014-12-05 15:20:00,73.37,73.38,73.37,73.38,200.0,73.2398,73.2497,73.2398,73.2497,200.0
2014-12-05 15:25:00,73.4,73.42,73.39,73.42,900.0,73.2697,73.2897,73.2597,73.2897,900.0
2014-12-05 15:30:00,73.44,73.44,73.4,73.4,900.0,73.3096,73.3096,73.2697,73.2697,900.0
2014-12-05 15:35:00,73.32,73.34,73.32,73.33,400.0,73.1898,73.2098,73.1898,73.1998,400.0
2014-12-05 15:40:00,73.36,73.36,73.24,73.24,3100.0,73.2298,73.2298,73.11,73.11,3100.0
2014-12-05 15:45:00,73.29,73.32,73.12,73.14,3700.0,73.1599,73.1898,72.9902,73.0102,3700.0
2014-12-05 15:50:00,73.15,73.24,73.12,73.16,3800.0,73.0202,73.11,72.9902,73.0301,3800.0
2014-12-05 15:55:00,73.16,73.29,73.15,73.19,16900.0,73.0301,73.1599,73.0202,73.0601,16900.0
2014-12-08 09:30:00,73.13,73.13,73.13,73.13,1500.0,73.0002,73.0002,73.0002,73.0002,1500.0
2014-12-08 09:35:00,72.9,73.15,72.81,72.98,1100.0,72.7706,73.0202,72.6808,72.8505,1100.0
2014-12-08 09:40:00,73.12,73.12,72.83,72.83,1500.0,72.9902,72.9902,72.7007,72.7007,1500.0
2014-12-08 09:45:00,72.96,73.02,72.96,73.02,200.0,72.8305,72.8904,72.8305,72.8904,200.0
2014-12-08 09:50:00,73.07,73.08,72.98,72.99,400.0,72.9403,72.9503,72.8505,72.8604,400.0
2014-12-08 09:55:00,72.98,72.98,72.86,72.92,1200.0,72.8505,72.8505,72.7307,72.7906,1200.0
2014-12-08 10:00:00,72.81,72.97,72.81,72.91,1700.0,72.6808,72.8405,72.6808,72.7806,1700.0
2014-12-08 10:05:00,72.91,72.92,72.77,72.82,2800.0,72.7806,72.7906,72.6408,72.6907,2800.0
2014-12-08 10:10:00,72.78,72.8,72.73,72.73,600.0,72.6508,72.6708,72.6009,72.6009,600.0
2014-12-08 10:15:00,72.78,72.85,72.78,72.8,800.0,72.6508,72.7207,72.6508,72.6708,800.0
2014-12-08 10:20:00,72.8,72.8,72.8,72.8,0.0,72.6708,72.6708,72.6708,72.6708,0.0
2014-12-08 10:25:00,72.83,73.06,72.83,73.06,3900.0,72.7007,72.9303,72.7007,72.9303,3900.0
2014-12-08 10:30:00,73.11,73.14,73.09,73.12,2300.0,72.9802,73.0102,72.9603,72.9902,2300.0
2014-12-08 10:35:00,73.18,73.19,73.18,73.19,400.0,73.0501,73.0601,73.0501,73.0601,400.0
2014-12-08 10:40:00,73.23,73.27,73.22,73.23,400.0,73.1,73.1399,73.09,73.1,400.0
2014-12-08 10:45:00,73.25,73.25,73.23,73.24,400.0,73.12,73.12,73.1,73.11,400.0
2014-12-08 10:50:00,73.24,73.24,73.24,73.24,0.0,73.11,73.11,73.11,73.11,0.0
2014-12-08 10:55:00,73.19,73.2,73.19,73.19,100.0,73.0601,73.0701,73.0601,73.0601,100.0
2014-12-08 11:00:00,73.17,73.17,73.17,73.17,400.0,73.0401,73.0401,73.0401,73.0401,400.0
2014-12-08 11:05:00,73.14,73.21,73.13,73.17,1500.0,73.0102,73.08,73.0002,73.0401,1500.0
2014-12-08 11:10:00,73.19,73.29,73.16,73.23,2300.0,73.0601,73.1599,73.0301,73.1,2300.0
2014-12-08 11:15:00,73.22,73.22,73.22,73.22,300.0,73.09,73.09,73.09,73.09,300.0
2014-12-08 11:20:00,73.24,73.28,73.24,73.25,1200.0,73.11,73.1499,73.11,73.12,1200.0
2014-12-08 11:25:00,73.29,73.29,73.23,73.23,300.0,73.1599,73.1599,73.1,73.1,300.0
2014-12-08 11:30:00,73.28,73.33,73.23,73.33,500.0,73.1499,73.1998,73.1,73.1998,500.0
2014-12-08 11:35:00,73.25,73.25,73.25,73.25,100.0,73.12,73.12,73.12,73.12,100.0
2014-12-08 11:40:00,73.21,73.21,73.21,73.21,100.0,73.08,73.08,73.08,73.08,100.0
2014-12-08 11:45:00,73.24,73.31,73.2,73.2,900.0,73.11,73.1799,73.0701,73.0701,900.0
2014-12-08 11:50:00,73.18,73.22,73.15,73.15,700.0,73.0501,73.09,73.0202,73.0202,700.0
2014-12-08 11:55:00,73.14,73.14,73.14,73.14,100.0,73.0102,73.0102,73.0102,73.0102,100.0
2014-12-08 12:00:00,73.15,73.16,73.15,73.16,300.0,73.0202,73.0301,73.0202,73.0301,300.0
2014-12-08 12:05:00,73.14,73.14,73.06,73.06,1000.0,73.0102,73.0102,72.9303,72.9303,1000.0
2014-12-08 12:10:00,73.03,73.06,73.0,73.05,2400.0,72.9004,72.9303,72.8704,72.9203,2400.0
2014-12-08 12:15:00,72.94,72.97,72.58,72.58,1300.0,72.8105,72.8405,72.4512,72.4512,1300.0
2014-12-08 12:20:00,72.65,72.66,72.65,72.66,300.0,72.521,72.531,72.521,72.531,300.0
2014-12-08 12:25:00,72.65,72.65,72.63,72.63,200.0,72.521,72.521,72.5011,72.5011,200.0
2014-12-08 12:30:00,72.61,72.61,72.37,72.42,5700.0,72.4811,72.4811,72.2415,72.2914,5700.0
2014-12-08 12:35:00,72.5,72.51,72.44,72.44,800.0,72.3713,72.3813,72.3114,72.3114,800.0
2014-12-08 12:40:00,72.47,72.53,72.46,72.51,300.0,72.3414,72.4013,72.3314,72.3813,300.0
2014-12-08 12:45:00,72.57,72.57,72.53,72.54,300.0,72.4412,72.4412,72.4013,72.4112,300.0
2014-12-08 12:50:00,72.58,72.61,72.54,72.55,1600.0,72.4512,72.4811,72.4112,72.4212,1600.0
2014-12-08 12:55:00,72.51,72.51,72.34,72.35,1400.0,72.3813,72.3813,72.2116,72.2216,1400.0
2014-12-08 13:00:00,72.18,72.28,72.16,72.23,1300.0,72.0519,72.1517,72.0319,72.1018,1300.0
2014-12-08 13:05:00,72.32,72.33,72.32,72.33,200.0,72.1916,72.2016,72.1916,72.2016,200.0
2014-12-08 13:10:00,72.34,72.34,72.22,72.26,700.0,72.2116,72.2116,72.0918,72.1317,700.0
2014-12-08 13:15:00,72.31,72.31,72.31,72.31,100.0,72.1816,72.1816,72.1816,72.1816,100.0
2014-12-08 13:20:00,72.24,72.39,72.23,72.39,2000.0,72.1118,72.2615,72.1018,72.2615,2000.0
2014-12-08 13:25:00,72.33,72.33,72.31,72.31,200.0,72.2016,72.2016,72.1816,72.1816,200.0
2014-12-08 13:30:00,72.3,72.3,72.15,72.16,1100.0,72.1717,72.1717,72.0219,72.0319,1100.0
2014-12-08 13:35:00,72.14,72.17,72.14,72.15,300.0,72.0119,72.0419,72.0119,72.0219,300.0
2014-12-08 13:40:00,72.05,72.05,72.05,72.05,100.0,71.9221,71.9221,71.9221,71.9221,100.0
2014-12-08 13:45:00,72.13,72.13,72.0,72.0,700.0,72.002,72.002,71.8722,71.8722,700.0
2014-12-08 13:50:00,71.96,72.14,71.92,72.1,5500.0,71.8323,72.0119,71.7923,71.972,5500.0
2014-12-08 13:55:00,72.09,72.09,71.99,72.03,4500.0,71.962,71.962,71.8622,71.9021,4500.0
2014-12-08 14:00:00,72.03,72.05,71.98,72.05,700.0,71.9021,71.9221,71.8522,71.9221,700.0
2014-12-08 14:05:00,72.03,72.11,72.03,72.11,700.0,71.9021,71.982,71.9021,71.982,700.0
2014-12-08 14:10:00,72.09,72.09,71.83,71.83,2600.0,71.962,71.962,71.7025,71.7025,2600.0
2014-12-08 14:15:00,71.83,71.89,71.79,71.89,800.0,71.7025,71.7624,71.6626,71.7624,800.0
2014-12-08 14:20:00,71.89,71.89,71.89,71.89,100.0,71.7624,71.7624,71.7624,71.7624,100.0
2014-12-08 14:25:00,71.97,72.0,71.97,72.0,200.0,71.8422,71.8722,71.8422,71.8722,200.0
2014-12-08 14:30:00,72.1,72.16,72.08,72.15,800.0,71.972,72.0319,71.9521,72.0219,800.0
2014-12-08 14:35:00,72.18,72.22,72.18,72.2,1200.0,72.0519,72.0918,72.0519,72.0718,1200.0
2014-12-08 14:40:00,72.2,72.2,72.2,72.2,0.0,72.0718,72.0718,72.0718,72.0718,0.0
2014-12-08 14:45:00,72.22,72.24,72.21,72.23,600.0,72.0918,72.1118,72.0818,72.1018,600.0
2014-12-08 14:50:00,72.25,72.3,72.25,72.28,600.0,72.1217,72.1717,72.1217,72.1517,600.0
2014-12-08 14:55:00,72.29,72.29,72.27,72.27,600.0,72.1617,72.1617,72.1417,72.1417,600.0
2014-12-08 15:00:00,72.27,72.27,72.27,72.27,0.0,72.1417,72.1417,72.1417,72.1417,0.0
2014-12-08 15:05:00,72.2,72.23,72.18,72.2,2700.0,72.0718,72.1018,72.0519,72.0718,2700.0
2014-12-08 15:10:00,72.2,72.2,72.19,72.2,100.0,72.0718,72.0718,72.0619,72.0718,100.0
2014-12-08 15:15:00,72.21,72.27,72.18,72.18,3700.0,72.0818,72.1417,72.0519,72.0519,3700.0
2014-12-08 15:20:00,72.18,72.24,72.17,72.24,600.0,72.0519,72.1118,72.0419,72.1118,600.0
2014-12-08 15:25:00,72.3,72.31,72.29,72.31,600.0,72.1717,72.1816,72.1617,72.1816,600.0
2014-12-08 15:30:00,72.23,72.23,72.2,72.21,900.0,72.1018,72.1018,72.0718,72.0818,900.0
2014-12-08 15:35:00,72.21,72.21,72.13,72.14,2800.0,72.0818,72.0818,72.002,72.0119,2800.0
2014-12-08 15:40:00,72.18,72.18,72.1,72.16,2100.0,72.0519,72.0519,71.972,72.0319,2100.0
2014-12-08 15:45:00,72.15,72.21,72.07,72.08,3100.0,72.0219,72.0818,71.9421,71.9521,3100.0
2014-12-08 15:50:00,72.03,72.09,72.02,72.08,2800.0,71.9021,71.962,71.8922,71.9521,2800.0
2014-12-08 15:55:00,72.11,72.24,71.99,72.06,10600.0,71.982,72.1118,71.8622,71.9321,10600.0
2014-12-09 09:35:00,71.14,71.21,71.14,71.21,1700.0,71.0137,71.0836,71.0137,71.0836,1700.0
2014-12-09 09:40:00,71.36,71.65,71.34,71.65,1700.0,71.2333,71.5228,71.2134,71.5228,1700.0
2014-12-09 09:45:00,71.67,71.73,71.39,71.4,3400.0,71.5428,71.6027,71.2633,71.2733,3400.0
2014-12-09 09:50:00,71.44,71.55,71.32,71.32,3300.0,71.3132,71.423,71.1934,71.1934,3300.0
2014-12-09 09:55:00,71.48,71.56,71.35,71.5,2700.0,71.3531,71.433,71.2233,71.3731,2700.0
2014-12-09 10:00:00,71.56,71.56,71.44,71.46,3800.0,71.433,71.433,71.3132,71.3332,3800.0
2014-12-09 10:05:00,71.48,71.51,71.37,71.37,800.0,71.3531,71.3831,71.2433,71.2433,800.0
2014-12-09 10:10:00,71.47,71.51,71.31,71.39,2900.0,71.3431,71.3831,71.1834,71.2633,2900.0
2014-12-09 10:15:00,71.42,71.53,71.42,71.49,2400.0,71.2932,71.403,71.2932,71.3631,2400.0
2014-12-09 10:20:00,71.46,71.5,71.41,71.5,1600.0,71.3332,71.3731,71.2832,71.3731,1600.0
2014-12-09 10:25:00,71.46,71.52,71.46,71.46,1100.0,71.3332,71.393,71.3332,71.3332,1100.0
2014-12-09 10:30:00,71.42,71.43,71.35,71.37,2100.0,71.2932,71.3032,71.2233,71.2433,2100.0
2014-12-09 10:35:00,71.47,71.63,71.42,71.63,4300.0,71.3431,71.5028,71.2932,71.5028,4300.0
2014-12-09 10:40:00,71.65,71.86,71.65,71.83,900.0,71.5228,71.7324,71.5228,71.7025,900.0
2014-12-09 10:45:00,71.97,72.12,71.96,72.07,1400.0,71.8422,71.992,71.8323,71.9421,1400.0
2014-12-09 10:50:00,72.07,72.07,72.07,72.07,0.0,71.9421,71.9421,71.9421,71.9421,0.0
2014-12-09 10:55:00,72.21,72.25,72.16,72.21,3000.0,72.0818,72.1217,72.0319,72.0818,3000.0
2014-12-09 11:00:00,72.18,72.18,72.1,72.12,1000.0,72.0519,72.0519,71.972,71.992,1000.0
2014-12-09 11:05:00,72.14,72.15,71.9,71.9,2800.0,72.0119,72.0219,71.7724,71.7724,2800.0
2014-12-09 11:10:00,71.86,71.88,71.84,71.84,1100.0,71.7324,71.7524,71.7125,71.7125,1100.0
2014-12-09 11:15:00,71.84,72.03,71.79,72.03,2600.0,71.7125,71.9021,71.6626,71.9021,2600.0
2014-12-09 11:20:00,72.07,72.22,72.02,72.18,900.0,71.9421,72.0918,71.8922,72.0519,900.0
2014-12-09 11:25:00,72.25,72.35,72.25,72.3,1800.0,72.1217,72.2216,72.1217,72.1717,1800.0
2014-12-09 11:30:00,72.33,72.47,72.3,72.45,1700.0,72.2016,72.3414,72.1717,72.3214,1700.0
2014-12-09 11:35:00,72.42,72.45,72.4,72.45,2200.0,72.2914,72.3214,72.2715,72.3214,2200.0
2014-12-09 11:40:00,72.47,72.5,72.43,72.5,1500.0,72.3414,72.3713,72.3014,72.3713,1500.0
2014-12-09 11:45:00,72.48,72.48,72.31,72.34,1500.0,72.3513,72.3513,72.1816,72.2116,1500.0
2014-12-09 11:50:00,72.31,72.32,72.1,72.16,1900.0,72.1816,72.1916,71.972,72.0319,1900.0
2014-12-09 11:55:00,72.15,72.24,72.15,72.22,700.0,72.0219,72.1118,72.0219,72.0918,700.0
2014-12-09 12:00:00,72.22,72.22,72.15,72.18,1100.0,72.0918,72.0918,72.0219,72.0519,1100.0
2014-12-09 12:05:00,72.18,72.2,72.18,72.2,800.0,72.0519,72.0718,72.0519,72.0718,800.0
2014-12-09 12:10:00,72.21,72.24,72.19,72.24,500.0,72.0818,72.1118,72.0619,72.1118,500.0
2014-12-09 12:15:00,72.22,72.22,72.14,72.14,800.0,72.0918,72.0918,72.0119,72.0119,800.0
2014-12-09 12:20:00,72.16,72.16,72.16,72.16,100.0,72.0319,72.0319,72.0319,72.0319,100.0
2014-12-09 12:25:00,72.19,72.25,72.19,72.25,500.0,72.0619,72.1217,72.0619,72.1217,500.0
2014-12-09 12:30:00,72.23,72.35,72.23,72.35,1100.0,72.1018,72.2216,72.1018,72.2216,1100.0
2014-12-09 12:35:00,72.45,72.52,72.4,72.52,1100.0,72.3214,72.3913,72.2715,72.3913,1100.0
2014-12-09 12:40:00,72.64,72.64,72.49,72.5,4600.0,72.5111,72.5111,72.3613,72.3713,4600.0
2014-12-09 12:45:00,72.5,72.5,72.49,72.49,900.0,72.3713,72.3713,72.3613,72.3613,900.0
2014-12-09 12:50:00,72.44,72.44,72.4,72.4,400.0,72.3114,72.3114,72.2715,72.2715,400.0
2014-12-09 12:55:00,72.4,72.53,72.4,72.53,1200.0,72.2715,72.4013,72.2715,72.4013,1200.0
2014-12-09 13:00:00,72.51,72.53,72.49,72.49,2100.0,72.3813,72.4013,72.3613,72.3613,2100.0
2014-12-09 13:05:00,72.56,72.56,72.3,72.4,8700.0,72.4312,72.4312,72.1717,72.2715,8700.0
2014-12-09 13:10:00,72.44,72.59,72.44,72.59,1500.0,72.3114,72.4611,72.3114,72.4611,1500.0
2014-12-09 13:15:00,72.62,72.72,72.49,72.52,3600.0,72.4911,72.5909,72.3613,72.3913,3600.0
2014-12-09 13:20:00,72.6,72.6,72.6,72.6,200.0,72.4711,72.4711,72.4711,72.4711,200.0
2014-12-09 13:25:00,72.62,72.68,72.57,72.59,2900.0,72.4911,72.551,72.4412,72.4611,2900.0
2014-12-09 13:30:00,72.59,72.83,72.59,72.72,7500.0,72.4611,72.7007,72.4611,72.5909,7500.0
2014-12-09 13:35:00,72.73,72.85,72.73,72.85,400.0,72.6009,72.7207,72.6009,72.7207,400.0
2014-12-09 13:40:00,72.81,72.97,72.81,72.97,5000.0,72.6808,72.8405,72.6808,72.8405,5000.0
2014-12-09 13:45:00,73.0,73.0,72.9,72.9,1000.0,72.8704,72.8704,72.7706,72.7706,1000.0
2014-12-09 13:50:00,72.95,73.02,72.95,73.0,2400.0,72.8205,72.8904,72.8205,72.8704,2400.0
2014-12-09 13:55:00,72.99,73.06,72.99,73.05,800.0,72.8604,72.9303,72.8604,72.9203,800.0
2014-12-09 14:00:00,73.08,73.28,73.05,73.28,2300.0,72.9503,73.1499,72.9203,73.1499,2300.0
2014-12-09 14:05:00,73.27,73.27,73.17,73.27,1600.0,73.1399,73.1399,73.0401,73.1399,1600.0
2014-12-09 14:10:00,73.42,73.42,73.05,73.05,3200.0,73.2897,73.2897,72.9203,72.9203,3200.0
2014-12-09 14:15:00,73.05,73.05,72.98,72.98,800.0,72.9203,72.9203,72.8505,72.8505,800.0
2014-12-09 14:20:00,73.03,73.18,73.02,73.16,900.0,72.9004,73.0501,72.8904,73.0301,900.0
2014-12-09 14:25:00,73.14,73.18,73.12,73.14,1700.0,73.0102,73.0501,72.9902,73.0102,1700.0
2014-12-09 14:30:00,73.14,73.14,72.91,72.91,2100.0,73.0102,73.0102,72.7806,72.7806,2100.0
2014-12-09 14:35:00,72.9,72.92,72.9,72.91,500.0,72.7706,72.7906,72.7706,72.7806,500.0
2014-12-09 14:40:00,72.9,72.94,72.9,72.9,600.0,72.7706,72.8105,72.7706,72.7706,600.0
2014-12-09 14:45:00,72.96,73.0,72.96,73.0,600.0,72.8305,72.8704,72.8305,72.8704,600.0
2014-12-09 14:50:00,73.03,73.03,72.87,72.98,2600.0,72.9004,72.9004,72.7406,72.8505,2600.0
2014-12-09 14:55:00,73.02,73.09,73.02,73.08,1100.0,72.8904,72.9603,72.8904,72.9503,1100.0
2014-12-09 15:00:00,73.23,73.28,73.11,73.28,2400.0,73.1,73.1499,72.9802,73.1499,2400.0
2014-12-09 15:05:00,73.33,73.36,73.18,73.2,4100.0,73.1998,73.2298,73.0501,73.0701,4100.0
2014-12-09 15:10:00,73.21,73.22,73.15,73.21,1000.0,73.08,73.09,73.0202,73.08,1000.0
2014-12-09 15:15:00,73.19,73.24,73.19,73.21,1800.0,73.0601,73.11,73.0601,73.08,1800.0
2014-12-09 15:20:00,73.21,73.21,73.16,73.16,900.0,73.08,73.08,73.0301,73.0301,900.0
2014-12-09 15:25:00,73.22,73.34,73.21,73.26,2800.0,73.09,73.2098,73.08,73.13,2800.0
2014-12-09 15:30:00,73.26,73.26,73.15,73.21,2600.0,73.13,73.13,73.0202,73.08,2600.0
2014-12-09 15:35:00,73.23,73.23,73.23,73.23,100.0,73.1,73.1,73.1,73.1,100.0
2014-12-09 15:40:00,73.24,73.28,73.22,73.22,2700.0,73.11,73.1499,73.09,73.09,2700.0
2014-12-09 15:45:00,73.21,73.23,73.13,73.19,5000.0,73.08,73.1,73.0002,73.0601,5000.0
2014-12-09 15:50:00,73.15,73.17,73.07,73.11,8600.0,73.0202,73.0401,72.9403,72.9802,8600.0
2014-12-09 15:55:00,73.1,73.29,73.1,73.25,12600.0,72.9702,73.1599,72.9702,73.12,12600.0
2014-12-10 09:30:00,73.08,73.39,73.08,73.39,1100.0,72.9503,73.2597,72.9503,73.2597,1100.0
2014-12-10 09:35:00,73.39,73.39,72.91,73.29,1200.0,73.2597,73.2597,72.7806,73.1599,1200.0
2014-12-10 09:40:00,73.26,73.26,73.26,73.26,200.0,73.13,73.13,73.13,73.13,200.0
2014-12-10 09:45:00,73.46,73.47,73.26,73.26,1400.0,73.3296,73.3396,73.13,73.13,1400.0
2014-12-10 09:50:00,73.4,73.4,73.27,73.31,3500.0,73.2697,73.2697,73.1399,73.1799,3500.0
2014-12-10 09:55:00,73.23,73.34,72.96,73.34,1000.0,73.1,73.2098,72.8305,73.2098,1000.0
2014-12-10 10:00:00,73.34,73.36,73.28,73.28,1200.0,73.2098,73.2298,73.1499,73.1499,1200.0
2014-12-10 10:05:00,73.39,73.42,73.39,73.42,300.0,73.2597,73.2897,73.2597,73.2897,300.0
2014-12-10 10:10:00,73.41,73.49,73.28,73.49,1500.0,73.2797,73.3595,73.1499,73.3595,1500.0
2014-12-10 10:15:00,73.46,73.47,73.35,73.35,1200.0,73.3296,73.3396,73.2198,73.2198,1200.0
2014-12-10 10:20:00,73.46,73.46,73.4,73.4,800.0,73.3296,73.3296,73.2697,73.2697,800.0
2014-12-10 10:25:00,73.33,73.33,73.31,73.33,700.0,73.1998,73.1998,73.1799,73.1998,700.0
2014-12-10 10:30:00,73.3,73.31,73.19,73.27,4400.0,73.1699,73.1799,73.0601,73.1399,4400.0
2014-12-10 10:35:00,73.3,73.33,73.18,73.18,2700.0,73.1699,73.1998,73.0501,73.0501,2700.0
2014-12-10 10:40:00,73.18,73.36,73.18,73.36,1000.0,73.0501,73.2298,73.0501,73.2298,1000.0
2014-12-10 10:45:00,73.43,73.46,73.39,73.39,900.0,73.2997,73.3296,73.2597,73.2597,900.0
2014-12-10 10:50:00,73.28,73.64,73.28,73.64,2100.0,73.1499,73.5093,73.1499,73.5093,2100.0
2014-12-10 10:55:00,73.62,73.69,73.59,73.68,4400.0,73.4893,73.5592,73.4594,73.5492,4400.0
2014-12-10 11:00:00,73.68,73.75,73.64,73.7,1700.0,73.5492,73.6191,73.5093,73.5692,1700.0
2014-12-10 11:05:00,73.73,73.79,73.69,73.76,1900.0,73.5991,73.659,73.5592,73.6291,1900.0
2014-12-10 11:10:00,73.66,73.71,73.53,73.64,1400.0,73.5292,73.5792,73.3995,73.5093,1400.0
2014-12-10 11:15:00,73.62,73.65,73.16,73.16,1300.0,73.4893,73.5193,73.0301,73.0301,1300.0
2014-12-10 11:20:00,73.24,73.3,73.24,73.3,300.0,73.11,73.1699,73.11,73.1699,300.0
2014-12-10 11:25:00,73.33,73.34,73.33,73.33,1300.0,73.1998,73.2098,73.1998,73.1998,1300.0
2014-12-10 11:30:00,73.32,73.32,73.15,73.15,600.0,73.1898,73.1898,73.0202,73.0202,600.0
2014-12-10 11:35:00,73.12,73.12,72.96,73.02,700.0,72.9902,72.9902,72.8305,72.8904,700.0
2014-12-10 11:40:00,72.99,73.02,72.92,72.92,1100.0,72.8604,72.8904,72.7906,72.7906,1100.0
2014-12-10 11:45:00,72.84,72.85,72.69,72.85,2600.0,72.7107,72.7207,72.561,72.7207,2600.0
2014-12-10 11:50:00,72.94,72.94,72.94,72.94,200.0,72.8105,72.8105,72.8105,72.8105,200.0
2014-12-10 11:55:00,72.89,72.94,72.89,72.94,500.0,72.7606,72.8105,72.7606,72.8105,500.0
2014-12-10 12:00:00,72.85,72.85,72.84,72.84,400.0,72.7207,72.7207,72.7107,72.7107,400.0
2014-12-10 12:05:00,72.92,72.96,72.92,72.96,200.0,72.7906,72.8305,72.7906,72.8305,200.0
2014-12-10 12:10:00,72.88,72.92,72.88,72.92,300.0,72.7506,72.7906,72.7506,72.7906,300.0
2014-12-10 12:15:00,72.92,72.92,72.7,72.81,1900.0,72.7906,72.7906,72.571,72.6808,1900.0
2014-12-10 12:20:00,72.94,72.94,72.83,72.87,800.0,72.8105,72.8105,72.7007,72.7406,800.0
2014-12-10 12:25:00,72.98,72.98,72.89,72.92,1800.0,72.8505,72.8505,72.7606,72.7906,1800.0
2014-12-10 12:30:00,72.93,72.95,72.89,72.89,1300.0,72.8005,72.8205,72.7606,72.7606,1300.0
2014-12-10 12:35:00,72.94,73.03,72.94,73.03,1100.0,72.8105,72.9004,72.8105,72.9004,1100.0
2014-12-10 12:40:00,73.09,73.09,73.09,73.09,100.0,72.9603,72.9603,72.9603,72.9603,100.0
2014-12-10 12:45:00,73.09,73.09,73.05,73.08,1200.0,72.9603,72.9603,72.9203,72.9503,1200.0
2014-12-10 12:50:00,73.14,73.24,73.14,73.24,1000.0,73.0102,73.11,73.0102,73.11,1000.0
2014-12-10 12:55:00,73.08,73.08,72.96,72.96,400.0,72.9503,72.9503,72.8305,72.8305,400.0
2014-12-10 13:00:00,73.04,73.04,72.97,72.97,400.0,72.9103,72.9103,72.8405,72.8405,400.0
2014-12-10 13:05:00,72.97,72.98,72.93,72.93,1000.0,72.8405,72.8505,72.8005,72.8005,1000.0
2014-12-10 13:10:00,73.06,73.06,73.06,73.06,100.0,72.9303,72.9303,72.9303,72.9303,100.0
2014-12-10 13:15:00,73.09,73.09,73.09,73.09,100.0,72.9603,72.9603,72.9603,72.9603,100.0
2014-12-10 13:20:00,73.09,73.09,73.04,73.09,600.0,72.9603,72.9603,72.9103,72.9603,600.0
2014-12-10 13:25:00,73.09,73.09,73.08,73.09,1500.0,72.9603,72.9603,72.9503,72.9603,1500.0
2014-12-10 13:30:00,73.1,73.1,73.06,73.06,800.0,72.9702,72.9702,72.9303,72.9303,800.0
2014-12-10 13:35:00,73.06,73.1,73.06,73.08,600.0,72.9303,72.9702,72.9303,72.9503,600.0
2014-12-10 13:40:00,73.08,73.08,73.07,73.07,500.0,72.9503,72.9503,72.9403,72.9403,500.0
2014-12-10 13:45:00,73.02,73.02,72.82,72.82,2100.0,72.8904,72.8904,72.6907,72.6907,2100.0
2014-12-10 13:50:00,72.89,72.99,72.85,72.88,2400.0,72.7606,72.8604,72.7207,72.7506,2400.0
2014-12-10 13:55:00,72.88,72.9,72.81,72.81,1700.0,72.7506,72.7706,72.6808,72.6808,1700.0
2014-12-10 14:00:00,72.81,72.81,72.71,72.71,1700.0,72.6808,72.6808,72.5809,72.5809,1700.0
2014-12-10 14:05:00,72.71,72.72,72.65,72.66,2700.0,72.5809,72.5909,72.521,72.531,2700.0
2014-12-10 14:10:00,72.66,72.66,72.65,72.65,200.0,72.531,72.531,72.521,72.521,200.0
2014-12-10 14:15:00,72.63,72.78,72.63,72.78,1100.0,72.5011,72.6508,72.5011,72.6508,1100.0
2014-12-10 14:20:00,72.76,72.76,72.57,72.58,900.0,72.6308,72.6308,72.4412,72.4512,900.0
2014-12-10 14:25:00,72.6,72.6,72.6,72.6,100.0,72.4711,72.4711,72.4711,72.4711,100.0
2014-12-10 14:30:00,72.6,72.64,72.49,72.49,1200.0,72.4711,72.5111,72.3613,72.3613,1200.0
2014-12-10 14:35:00,72.48,72.48,72.41,72.41,400.0,72.3513,72.3513,72.2815,72.2815,400.0
2014-12-10 14:40:00,72.36,72.4,72.36,72.39,500.0,72.2316,72.2715,72.2316,72.2615,500.0
2014-12-10 14:45:00,72.38,72.43,72.38,72.42,900.0,72.2515,72.3014,72.2515,72.2914,900.0
2014-12-10 14:50:00,72.37,72.42,72.35,72.35,1400.0,72.2415,72.2914,72.2216,72.2216,1400.0
2014-12-10 14:55:00,72.28,72.28,72.15,72.15,400.0,72.1517,72.1517,72.0219,72.0219,400.0
2014-12-10 15:00:00,72.18,72.18,72.1,72.1,1000.0,72.0519,72.0519,71.972,71.972,1000.0
2014-12-10 15:05:00,72.1,72.17,72.1,72.17,700.0,71.972,72.0419,71.972,72.0419,700.0
2014-12-10 15:10:00,72.21,72.26,72.21,72.21,1400.0,72.0818,72.1317,72.0818,72.0818,1400.0
2014-12-10 15:15:00,72.06,72.34,72.06,72.34,1500.0,71.9321,72.2116,71.9321,72.2116,1500.0
2014-12-10 15:20:00,72.3,72.51,72.3,72.51,2000.0,72.1717,72.3813,72.1717,72.3813,2000.0
2014-12-10 15:25:00,72.5,72.5,72.42,72.43,2300.0,72.3713,72.3713,72.2914,72.3014,2300.0
2014-12-10 15:30:00,72.42,72.42,72.28,72.35,1100.0,72.2914,72.2914,72.1517,72.2216,1100.0
2014-12-10 15:35:00,72.4,72.42,72.32,72.33,700.0,72.2715,72.2914,72.1916,72.2016,700.0
2014-12-10 15:40:00,72.2,72.2,72.12,72.12,300.0,72.0718,72.0718,71.992,71.992,300.0
2014-12-10 15:45:00,72.11,72.13,71.96,71.96,5200.0,71.982,72.002,71.8323,71.8323,5200.0
2014-12-10 15:50:00,71.97,72.02,71.91,71.97,3600.0,71.8422,71.8922,71.7824,71.8422,3600.0
2014-12-10 15:55:00,72.01,72.14,71.9,71.94,6900.0,71.8822,72.0119,71.7724,71.8123,6900.0
2014-12-11 09:30:00,72.28,72.79,72.28,72.79,1100.0,72.1517,72.6608,72.1517,72.6608,1100.0
2014-12-11 09:35:00,72.79,72.89,72.76,72.89,300.0,72.6608,72.7606,72.6308,72.7606,300.0
2014-12-11 09:40:00,73.28,73.29,73.17,73.22,1100.0,73.1499,73.1599,73.0401,73.09,1100.0
2014-12-11 09:45:00,73.21,73.23,73.21,73.23,200.0,73.08,73.1,73.08,73.1,200.0
2014-12-11 09:50:00,73.29,73.47,73.29,73.46,1300.0,73.1599,73.3396,73.1599,73.3296,1300.0
2014-12-11 09:55:00,73.66,73.66,73.46,73.46,200.0,73.5292,73.5292,73.3296,73.3296,200.0
2014-12-11 10:00:00,73.55,73.56,73.36,73.36,2000.0,73.4194,73.4294,73.2298,73.2298,2000.0
2014-12-11 10:05:00,73.51,73.6,73.41,73.55,4400.0,73.3795,73.4694,73.2797,73.4194,4400.0
2014-12-11 10:10:00,73.48,73.6,73.46,73.6,400.0,73.3496,73.4694,73.3296,73.4694,400.0
2014-12-11 10:15:00,73.5,73.57,73.5,73.56,300.0,73.3695,73.4394,73.3695,73.4294,300.0
2014-12-11 10:20:00,73.69,73.69,73.66,73.66,1500.0,73.5592,73.5592,73.5292,73.5292,1500.0
2014-12-11 10:25:00,73.66,73.71,73.62,73.62,1500.0,73.5292,73.5792,73.4893,73.4893,1500.0
2014-12-11 10:30:00,73.62,73.71,73.52,73.52,3300.0,73.4893,73.5792,73.3895,73.3895,3300.0
2014-12-11 10:35:00,73.52,73.62,73.52,73.6,2700.0,73.3895,73.4893,73.3895,73.4694,2700.0
2014-12-11 10:40:00,73.6,73.71,73.59,73.6,1100.0,73.4694,73.5792,73.4594,73.4694,1100.0
2014-12-11 10:45:00,73.6,73.6,73.5,73.51,1400.0,73.4694,73.4694,73.3695,73.3795,1400.0
2014-12-11 10:50:00,73.55,73.55,73.46,73.46,600.0,73.4194,73.4194,73.3296,73.3296,600.0
2014-12-11 10:55:00,73.37,73.51,73.37,73.51,500.0,73.2398,73.3795,73.2398,73.3795,500.0
2014-12-11 11:00:00,73.41,73.41,73.36,73.36,700.0,73.2797,73.2797,73.2298,73.2298,700.0
2014-12-11 11:05:00,73.36,73.46,73.28,73.28,900.0,73.2298,73.3296,73.1499,73.1499,900.0
2014-12-11 11:10:00,73.28,73.48,73.28,73.42,1000.0,73.1499,73.3496,73.1499,73.2897,1000.0
2014-12-11 11:15:00,73.48,73.48,73.37,73.41,1300.0,73.3496,73.3496,73.2398,73.2797,1300.0
2014-12-11 11:20:00,73.41,73.43,73.35,73.36,1000.0,73.2797,73.2997,73.2198,73.2298,1000.0
2014-12-11 11:25:00,73.35,73.35,73.35,73.35,400.0,73.2198,73.2198,73.2198,73.2198,400.0
2014-12-11 11:30:00,73.43,73.45,73.35,73.45,500.0,73.2997,73.3196,73.2198,73.3196,500.0
2014-12-11 11:35:00,73.43,73.55,73.4,73.55,700.0,73.2997,73.4194,73.2697,73.4194,700.0
2014-12-11 11:40:00,73.48,73.48,73.45,73.45,700.0,73.3496,73.3496,73.3196,73.3196,700.0
2014-12-11 11:45:00,73.45,73.45,73.31,73.31,1300.0,73.3196,73.3196,73.1799,73.1799,1300.0
2014-12-11 11:50:00,73.31,73.44,73.3,73.44,1000.0,73.1799,73.3096,73.1699,73.3096,1000.0
2014-12-11 11:55:00,73.47,73.47,73.47,73.47,100.0,73.3396,73.3396,73.3396,73.3396,100.0
2014-12-11 12:00:00,73.54,73.6,73.49,73.55,1700.0,73.4095,73.4694,73.3595,73.4194,1700.0
2014-12-11 12:05:00,73.51,73.51,73.51,73.51,200.0,73.3795,73.3795,73.3795,73.3795,200.0
2014-12-11 12:10:00,73.54,73.57,73.5,73.5,1400.0,73.4095,73.4394,73.3695,73.3695,1400.0
2014-12-11 12:15:00,73.48,73.52,73.48,73.52,500.0,73.3496,73.3895,73.3496,73.3895,500.0
2014-12-11 12:20:00,73.5,73.58,73.5,73.52,1100.0,73.3695,73.4494,73.3695,73.3895,1100.0
2014-12-11 12:25:00,73.52,73.56,73.38,73.38,800.0,73.3895,73.4294,73.2497,73.2497,800.0
2014-12-11 12:30:00,73.46,73.46,73.29,73.3,900.0,73.3296,73.3296,73.1599,73.1699,900.0
2014-12-11 12:35:00,73.25,73.29,73.25,73.27,400.0,73.12,73.1599,73.12,73.1399,400.0
2014-12-11 12:40:00,73.27,73.27,73.24,73.24,700.0,73.1399,73.1399,73.11,73.11,700.0
2014-12-11 12:45:00,73.2,73.2,73.19,73.19,200.0,73.0701,73.0701,73.0601,73.0601,200.0
2014-12-11 12:50:00,73.19,73.25,73.19,73.25,200.0,73.0601,73.12,73.0601,73.12,200.0
2014-12-11 12:55:00,73.25,73.25,73.25,73.25,0.0,73.12,73.12,73.12,73.12,0.0
2014-12-11 13:00:00,73.17,73.17,73.02,73.05,1300.0,73.0401,73.0401,72.8904,72.9203,1300.0
2014-12-11 13:05:00,73.0,73.0,73.0,73.0,100.0,72.8704,72.8704,72.8704,72.8704,100.0
2014-12-11 13:10:00,73.0,73.03,73.0,73.03,600.0,72.8704,72.9004,72.8704,72.9004,600.0
2014-12-11 13:15:00,73.01,73.02,72.99,72.99,1200.0,72.8804,72.8904,72.8604,72.8604,1200.0
2014-12-11 13:20:00,72.93,72.94,72.92,72.92,600.0,72.8005,72.8105,72.7906,72.7906,600.0
2014-12-11 13:25:00,72.9,72.91,72.89,72.9,1100.0,72.7706,72.7806,72.7606,72.7706,1100.0
2014-12-11 13:30:00,72.92,72.97,72.92,72.97,400.0,72.7906,72.8405,72.7906,72.8405,400.0
2014-12-11 13:35:00,73.0,73.0,73.0,73.0,100.0,72.8704,72.8704,72.8704,72.8704,100.0
2014-12-11 13:40:00,73.03,73.08,73.03,73.08,300.0,72.9004,72.9503,72.9004,72.9503,300.0
2014-12-11 13:45:00,73.11,73.12,73.11,73.11,800.0,72.9802,72.9902,72.9802,72.9802,800.0
2014-12-11 13:50:00,73.11,73.12,73.02,73.02,2800.0,72.9802,72.9902,72.8904,72.8904,2800.0
2014-12-11 13:55:00,72.99,73.0,72.94,72.94,1300.0,72.8604,72.8704,72.8105,72.8105,1300.0
2014-12-11 14:00:00,72.94,72.94,72.94,72.94,0.0,72.8105,72.8105,72.8105,72.8105,0.0
2014-12-11 14:05:00,72.9,72.95,72.89,72.95,800.0,72.7706,72.8205,72.7606,72.8205,800.0
2014-12-11 14:10:00,72.96,72.96,72.96,72.96,100.0,72.8305,72.8305,72.8305,72.8305,100.0
2014-12-11 14:15:00,72.96,72.96,72.95,72.96,500.0,72.8305,72.8305,72.8205,72.8305,500.0
2014-12-11 14:20:00,72.96,73.0,72.96,72.97,600.0,72.8305,72.8704,72.8305,72.8405,600.0
2014-12-11 14:25:00,73.03,73.04,73.02,73.03,2300.0,72.9004,72.9103,72.8904,72.9004,2300.0
2014-12-11 14:30:00,73.0,73.0,72.99,72.99,1300.0,72.8704,72.8704,72.8604,72.8604,1300.0
2014-12-11 14:35:00,72.98,72.99,72.98,72.99,300.0,72.8505,72.8604,72.8505,72.8604,300.0
2014-12-11 14:40:00,72.99,73.01,72.99,73.01,1500.0,72.8604,72.8804,72.8604,72.8804,1500.0
2014-12-11 14:45:00,73.05,73.05,72.85,72.85,1600.0,72.9203,72.9203,72.7207,72.7207,1600.0
2014-12-11 14:50:00,72.86,72.86,72.85,72.85,300.0,72.7307,72.7307,72.7207,72.7207,300.0
2014-12-11 14:55:00,72.85,72.86,72.71,72.71,1100.0,72.7207,72.7307,72.5809,72.5809,1100.0
2014-12-11 15:00:00,72.71,72.79,72.71,72.79,800.0,72.5809,72.6608,72.5809,72.6608,800.0
2014-12-11 15:05:00,72.84,72.93,72.84,72.93,2100.0,72.7107,72.8005,72.7107,72.8005,2100.0
2014-12-11 15:10:00,72.92,73.05,72.92,73.05,900.0,72.7906,72.9203,72.7906,72.9203,900.0
2014-12-11 15:15:00,73.07,73.07,73.0,73.0,1700.0,72.9403,72.9403,72.8704,72.8704,1700.0
2014-12-11 15:20:00,73.01,73.08,72.98,73.08,2400.0,72.8804,72.9503,72.8505,72.9503,2400.0
2014-12-11 15:25:00,73.1,73.1,73.04,73.06,1400.0,72.9702,72.9702,72.9103,72.9303,1400.0
2014-12-11 15:30:00,73.06,73.07,72.73,72.73,3100.0,72.9303,72.9403,72.6009,72.6009,3100.0
2014-12-11 15:35:00,72.67,72.68,72.63,72.68,1300.0,72.541,72.551,72.5011,72.551,1300.0
2014-12-11 15:40:00,72.64,72.75,72.58,72.58,1500.0,72.5111,72.6209,72.4512,72.4512,1500.0
2014-12-11 15:45:00,72.6,72.6,72.42,72.43,1100.0,72.4711,72.4711,72.2914,72.3014,1100.0
2014-12-11 15:50:00,72.35,72.4,72.24,72.3,2400.0,72.2216,72.2715,72.1118,72.1717,2400.0
2014-12-11 15:55:00,72.34,72.55,72.34,72.53,5500.0,72.2116,72.4212,72.2116,72.4013,5500.0
2014-12-12 09:35:00,71.86,72.31,71.86,72.26,4500.0,71.7324,72.1816,71.7324,72.1317,4500.0
2014-12-12 09:40:00,72.05,72.06,72.04,72.06,800.0,71.9221,71.9321,71.9121,71.9321,800.0
2014-12-12 09:45:00,72.07,72.22,71.94,72.13,1700.0,71.9421,72.0918,71.8123,72.002,1700.0
2014-12-12 09:50:00,72.1,72.16,72.1,72.16,300.0,71.972,72.0319,71.972,72.0319,300.0
2014-12-12 09:55:00,72.53,72.54,72.53,72.54,300.0,72.4013,72.4112,72.4013,72.4112,300.0
2014-12-12 10:00:00,72.54,72.54,72.41,72.41,1400.0,72.4112,72.4112,72.2815,72.2815,1400.0
2014-12-12 10:05:00,72.06,72.17,72.03,72.08,600.0,71.9321,72.0419,71.9021,71.9521,600.0
2014-12-12 10:10:00,72.17,72.28,71.99,71.99,2100.0,72.0419,72.1517,71.8622,71.8622,2100.0
2014-12-12 10:15:00,71.98,72.03,71.84,72.03,600.0,71.8522,71.9021,71.7125,71.9021,600.0
2014-12-12 10:20:00,71.86,72.0,71.86,71.97,2000.0,71.7324,71.8722,71.7324,71.8422,2000.0
2014-12-12 10:25:00,71.97,71.97,71.97,71.97,300.0,71.8422,71.8422,71.8422,71.8422,300.0
2014-12-12 10:30:00,72.09,72.09,71.99,71.99,200.0,71.962,71.962,71.8622,71.8622,200.0
2014-12-12 10:35:00,71.99,72.01,71.99,72.01,700.0,71.8622,71.8822,71.8622,71.8822,700.0
2014-12-12 10:40:00,71.93,72.0,71.93,72.0,200.0,71.8023,71.8722,71.8023,71.8722,200.0
2014-12-12 10:45:00,72.08,72.22,72.05,72.09,1400.0,71.9521,72.0918,71.9221,71.962,1400.0
2014-12-12 10:50:00,71.93,71.93,71.84,71.84,800.0,71.8023,71.8023,71.7125,71.7125,800.0
2014-12-12 10:55:00,71.61,71.72,71.53,71.57,1700.0,71.4829,71.5927,71.403,71.443,1700.0
2014-12-12 11:00:00,71.56,71.56,71.3,71.3,600.0,71.433,71.433,71.1734,71.1734,600.0
2014-12-12 11:05:00,71.32,71.6,71.32,71.59,700.0,71.1934,71.4729,71.1934,71.4629,700.0
2014-12-12 11:10:00,71.56,71.76,71.56,71.74,600.0,71.433,71.6326,71.433,71.6127,600.0
2014-12-12 11:15:00,71.79,71.8,71.69,71.69,1800.0,71.6626,71.6725,71.5627,71.5627,1800.0
2014-12-12 11:20:00,71.66,71.7,71.66,71.7,300.0,71.5328,71.5727,71.5328,71.5727,300.0
2014-12-12 11:25:00,71.62,71.62,71.5,71.56,400.0,71.4929,71.4929,71.3731,71.433,400.0
2014-12-12 11:30:00,71.56,71.77,71.56,71.77,1000.0,71.433,71.6426,71.433,71.6426,1000.0
2014-12-12 11:35:00,71.75,71.82,71.75,71.82,400.0,71.6226,71.6925,71.6226,71.6925,400.0
2014-12-12 11:40:00,71.83,71.84,71.83,71.84,500.0,71.7025,71.7125,71.7025,71.7125,500.0
2014-12-12 11:45:00,71.84,71.88,71.84,71.88,300.0,71.7125,71.7524,71.7125,71.7524,300.0
2014-12-12 11:50:00,71.87,71.92,71.86,71.86,1300.0,71.7424,71.7923,71.7324,71.7324,1300.0
2014-12-12 11:55:00,71.87,71.87,71.66,71.66,1000.0,71.7424,71.7424,71.5328,71.5328,1000.0
2014-12-12 12:00:00,71.65,71.75,71.65,71.71,800.0,71.5228,71.6226,71.5228,71.5827,800.0
2014-12-12 12:05:00,71.69,71.73,71.69,71.73,400.0,71.5627,71.6027,71.5627,71.6027,400.0
2014-12-12 12:10:00,71.71,71.72,71.7,71.71,1100.0,71.5827,71.5927,71.5727,71.5827,1100.0
2014-12-12 12:15:00,71.72,71.72,71.67,71.67,800.0,71.5927,71.5927,71.5428,71.5428,800.0
2014-12-12 12:20:00,71.69,71.72,71.65,71.72,1000.0,71.5627,71.5927,71.5228,71.5927,1000.0
2014-12-12 12:25:00,71.91,71.91,71.91,71.91,200.0,71.7824,71.7824,71.7824,71.7824,200.0
2014-12-12 12:30:00,71.92,72.06,71.91,72.0,2100.0,71.7923,71.9321,71.7824,71.8722,2100.0
2014-12-12 12:35:00,72.0,72.0,71.94,71.95,700.0,71.8722,71.8722,71.8123,71.8223,700.0
2014-12-12 12:40:00,71.99,71.99,71.87,71.87,1000.0,71.8622,71.8622,71.7424,71.7424,1000.0
2014-12-12 12:45:00,71.9,72.02,71.9,72.02,200.0,71.7724,71.8922,71.7724,71.8922,200.0
2014-12-12 12:50:00,71.97,71.99,71.95,71.95,500.0,71.8422,71.8622,71.8223,71.8223,500.0
2014-12-12 12:55:00,71.95,71.95,71.95,71.95,0.0,71.8223,71.8223,71.8223,71.8223,0.0
2014-12-12 13:00:00,71.95,71.95,71.88,71.93,600.0,71.8223,71.8223,71.7524,71.8023,600.0
2014-12-12 13:05:00,71.94,72.11,71.92,72.04,4300.0,71.8123,71.982,71.7923,71.9121,4300.0
2014-12-12 13:10:00,72.11,72.11,72.11,72.11,100.0,71.982,71.982,71.982,71.982,100.0
2014-12-12 13:15:00,72.11,72.3,72.11,72.3,4800.0,71.982,72.1717,71.982,72.1717,4800.0
2014-12-12 13:20:00,72.3,72.4,72.3,72.4,1500.0,72.1717,72.2715,72.1717,72.2715,1500.0
2014-12-12 13:25:00,72.36,72.36,72.36,72.36,100.0,72.2316,72.2316,72.2316,72.2316,100.0
2014-12-12 13:30:00,72.41,72.41,72.36,72.37,1100.0,72.2815,72.2815,72.2316,72.2415,1100.0
2014-12-12 13:35:00,72.37,72.43,72.37,72.43,900.0,72.2415,72.3014,72.2415,72.3014,900.0
2014-12-12 13:40:00,72.4,72.4,72.36,72.37,1300.0,72.2715,72.2715,72.2316,72.2415,1300.0
2014-12-12 13:45:00,72.3,72.33,72.29,72.32,1200.0,72.1717,72.2016,72.1617,72.1916,1200.0
2014-12-12 13:50:00,72.33,72.33,72.33,72.33,200.0,72.2016,72.2016,72.2016,72.2016,200.0
2014-12-12 13:55:00,72.33,72.43,72.33,72.37,1400.0,72.2016,72.3014,72.2016,72.2415,1400.0
2014-12-12 14:00:00,72.35,72.35,72.21,72.21,600.0,72.2216,72.2216,72.0818,72.0818,600.0
2014-12-12 14:05:00,72.2,72.2,72.19,72.19,500.0,72.0718,72.0718,72.0619,72.0619,500.0
2014-12-12 14:10:00,72.19,72.19,72.18,72.19,500.0,72.0619,72.0619,72.0519,72.0619,500.0
2014-12-12 14:15:00,72.18,72.18,72.07,72.07,600.0,72.0519,72.0519,71.9421,71.9421,600.0
2014-12-12 14:20:00,72.07,72.07,72.06,72.07,700.0,71.9421,71.9421,71.9321,71.9421,700.0
2014-12-12 14:25:00,72.08,72.1,72.08,72.09,500.0,71.9521,71.972,71.9521,71.962,500.0
2014-12-12 14:30:00,72.06,72.06,71.98,72.0,1200.0,71.9321,71.9321,71.8522,71.8722,1200.0
2014-12-12 14:35:00,71.99,72.0,71.95,72.0,1000.0,71.8622,71.8722,71.8223,71.8722,1000.0
2014-12-12 14:40:00,72.04,72.04,71.97,71.97,1100.0,71.9121,71.9121,71.8422,71.8422,1100.0
2014-12-12 14:45:00,71.9,71.9,71.9,71.9,400.0,71.7724,71.7724,71.7724,71.7724,400.0
2014-12-12 14:50:00,71.9,71.99,71.9,71.99,300.0,71.7724,71.8622,71.7724,71.8622,300.0
2014-12-12 14:55:00,71.93,72.04,71.93,72.04,3400.0,71.8023,71.9121,71.8023,71.9121,3400.0
2014-12-12 15:00:00,72.11,72.16,72.08,72.08,400.0,71.982,72.0319,71.9521,71.9521,400.0
2014-12-12 15:05:00,72.08,72.08,72.0,72.01,1200.0,71.9521,71.9521,71.8722,71.8822,1200.0
2014-12-12 15:10:00,72.01,72.01,71.94,71.94,1100.0,71.8822,71.8822,71.8123,71.8123,1100.0
2014-12-12 15:15:00,71.9,71.98,71.89,71.98,700.0,71.7724,71.8522,71.7624,71.8522,700.0
2014-12-12 15:20:00,71.94,71.99,71.77,71.77,2600.0,71.8123,71.8622,71.6426,71.6426,2600.0
2014-12-12 15:25:00,71.67,71.8,71.67,71.8,1600.0,71.5428,71.6725,71.5428,71.6725,1600.0
2014-12-12 15:30:00,71.79,71.79,71.49,71.49,900.0,71.6626,71.6626,71.3631,71.3631,900.0
2014-12-12 15:35:00,71.45,71.45,71.41,71.41,900.0,71.3232,71.3232,71.2832,71.2832,900.0
2014-12-12 15:40:00,71.31,71.46,71.17,71.39,1100.0,71.1834,71.3332,71.0437,71.2633,1100.0
2014-12-12 15:45:00,71.35,71.36,71.16,71.29,1800.0,71.2233,71.2333,71.0337,71.1635,1800.0
2014-12-12 15:50:00,71.28,71.28,71.18,71.24,1800.0,71.1535,71.1535,71.0536,71.1135,1800.0
2014-12-12 15:55:00,71.26,71.32,71.1,71.16,7700.0,71.1335,71.1934,70.9738,71.0337,7700.0
2014-12-15 09:30:00,71.4,71.4,71.05,71.06,1100.0,71.2733,71.2733,70.9239,70.9339,1100.0
2014-12-15 09:35:00,71.39,71.44,71.34,71.42,600.0,71.2633,71.3132,71.2134,71.2932,600.0
2014-12-15 09:40:00,71.65,71.87,71.65,71.72,1400.0,71.5228,71.7424,71.5228,71.5927,1400.0
2014-12-15 09:45:00,71.64,71.65,71.59,71.61,1100.0,71.5128,71.5228,71.4629,71.4829,1100.0
2014-12-15 09:50:00,71.74,71.77,71.74,71.77,300.0,71.6127,71.6426,71.6127,71.6426,300.0
2014-12-15 09:55:00,71.81,71.81,71.7,71.7,1700.0,71.6825,71.6825,71.5727,71.5727,1700.0
2014-12-15 10:00:00,71.6,71.6,71.35,71.5,1000.0,71.4729,71.4729,71.2233,71.3731,1000.0
2014-12-15 10:05:00,71.55,71.64,71.55,71.59,1400.0,71.423,71.5128,71.423,71.4629,1400.0
2014-12-15 10:10:00,71.66,71.66,71.6,71.6,400.0,71.5328,71.5328,71.4729,71.4729,400.0
2014-12-15 10:15:00,71.65,71.75,71.48,71.63,2100.0,71.5228,71.6226,71.3531,71.5028,2100.0
2014-12-15 10:20:00,71.58,71.59,71.57,71.59,400.0,71.4529,71.4629,71.443,71.4629,400.0
2014-12-15 10:25:00,71.48,71.49,71.48,71.49,500.0,71.3531,71.3631,71.3531,71.3631,500.0
2014-12-15 10:30:00,71.6,71.6,71.38,71.38,300.0,71.4729,71.4729,71.2533,71.2533,300.0
2014-12-15 10:35:00,71.3,71.31,71.25,71.27,1400.0,71.1734,71.1834,71.1235,71.1435,1400.0
2014-12-15 10:40:00,71.22,71.23,70.94,70.94,1100.0,71.0936,71.1036,70.8141,70.8141,1100.0
2014-12-15 10:45:00,70.85,70.92,70.69,70.88,2300.0,70.7242,70.7941,70.5645,70.7542,2300.0
2014-12-15 10:50:00,70.93,71.2,70.9,71.12,3000.0,70.8041,71.0736,70.7741,70.9938,3000.0
2014-12-15 10:55:00,71.09,71.14,71.01,71.09,600.0,70.9638,71.0137,70.884,70.9638,600.0
2014-12-15 11:00:00,71.15,71.37,71.15,71.37,1300.0,71.0237,71.2433,71.0237,71.2433,1300.0
2014-12-15 11:05:00,71.31,71.32,70.56,70.73,3000.0,71.1834,71.1934,70.4347,70.6044,3000.0
2014-12-15 11:10:00,70.97,70.98,70.9,70.95,600.0,70.844,70.854,70.7741,70.8241,600.0
2014-12-15 11:15:00,70.94,70.94,70.75,70.85,1300.0,70.8141,70.8141,70.6244,70.7242,1300.0
2014-12-15 11:20:00,70.88,70.95,70.78,70.78,1400.0,70.7542,70.8241,70.6544,70.6544,1400.0
2014-12-15 11:25:00,70.78,70.78,70.45,70.52,3500.0,70.6544,70.6544,70.3249,70.3948,3500.0
2014-12-15 11:30:00,70.52,70.81,70.52,70.81,800.0,70.3948,70.6843,70.3948,70.6843,800.0
2014-12-15 11:35:00,70.77,70.85,70.75,70.79,3200.0,70.6444,70.7242,70.6244,70.6643,3200.0
2014-12-15 11:40:00,70.6,70.68,70.59,70.63,1200.0,70.4747,70.5545,70.4647,70.5046,1200.0
2014-12-15 11:45:00,70.71,70.73,70.55,70.55,1800.0,70.5845,70.6044,70.4248,70.4248,1800.0
2014-12-15 11:50:00,70.52,70.6,70.45,70.45,1800.0,70.3948,70.4747,70.3249,70.3249,1800.0
2014-12-15 11:55:00,70.37,70.41,70.24,70.37,1900.0,70.2451,70.285,70.1153,70.2451,1900.0
2014-12-15 12:00:00,70.3,70.56,70.3,70.56,900.0,70.1752,70.4347,70.1752,70.4347,900.0
2014-12-15 12:05:00,70.54,70.72,70.52,70.54,3500.0,70.4148,70.5945,70.3948,70.4148,3500.0
2014-12-15 12:10:00,70.67,70.68,70.47,70.5,1300.0,70.5446,70.5545,70.3449,70.3749,1300.0
2014-12-15 12:15:00,70.53,70.53,70.45,70.48,800.0,70.4048,70.4048,70.3249,70.3549,800.0
2014-12-15 12:20:00,70.55,70.89,70.55,70.83,2400.0,70.4248,70.7642,70.4248,70.7043,2400.0
2014-12-15 12:25:00,70.9,71.02,70.73,70.75,4600.0,70.7741,70.8939,70.6044,70.6244,4600.0
2014-12-15 12:30:00,70.79,70.88,70.49,70.49,7100.0,70.6643,70.7542,70.3649,70.3649,7100.0
2014-12-15 12:35:00,70.58,70.62,70.55,70.55,2200.0,70.4547,70.4946,70.4248,70.4248,2200.0
2014-12-15 12:40:00,70.6,70.64,70.45,70.45,1500.0,70.4747,70.5146,70.3249,70.3249,1500.0
2014-12-15 12:45:00,70.55,70.6,70.55,70.56,1400.0,70.4248,70.4747,70.4248,70.4347,1400.0
2014-12-15 12:50:00,70.69,70.69,70.69,70.69,400.0,70.5645,70.5645,70.5645,70.5645,400.0
2014-12-15 12:55:00,70.71,70.79,70.63,70.72,1800.0,70.5845,70.6643,70.5046,70.5945,1800.0
2014-12-15 13:00:00,70.75,70.81,70.68,70.81,1100.0,70.6244,70.6843,70.5545,70.6843,1100.0
2014-12-15 13:05:00,70.7,70.7,70.63,70.63,600.0,70.5745,70.5745,70.5046,70.5046,600.0
2014-12-15 13:10:00,70.63,70.63,70.55,70.55,200.0,70.5046,70.5046,70.4248,70.4248,200.0
2014-12-15 13:15:00,70.38,70.46,70.38,70.46,900.0,70.2551,70.3349,70.2551,70.3349,900.0
2014-12-15 13:20:00,70.5,70.57,70.48,70.49,2000.0,70.3749,70.4447,70.3549,70.3649,2000.0
2014-12-15 13:25:00,70.41,70.41,70.41,70.41,500.0,70.285,70.285,70.285,70.285,500.0
2014-12-15 13:30:00,70.41,70.41,70.26,70.28,1700.0,70.285,70.285,70.1353,70.1552,1700.0
2014-12-15 13:35:00,70.38,70.38,70.32,70.33,200.0,70.2551,70.2551,70.1952,70.2052,200.0
2014-12-15 13:40:00,70.38,70.45,70.38,70.42,400.0,70.2551,70.3249,70.2551,70.295,400.0
2014-12-15 13:45:00,70.42,70.45,70.41,70.43,1500.0,70.295,70.3249,70.285,70.305,1500.0
2014-12-15 13:50:00,70.42,70.5,70.42,70.49,1200.0,70.295,70.3749,70.295,70.3649,1200.0
2014-12-15 13:55:00,70.48,70.5,70.41,70.5,1200.0,70.3549,70.3749,70.285,70.3749,1200.0
2014-12-15 14:00:00,70.47,70.5,70.47,70.5,700.0,70.3449,70.3749,70.3449,70.3749,700.0
2014-12-15 14:05:00,70.46,70.52,70.43,70.52,800.0,70.3349,70.3948,70.305,70.3948,800.0
2014-12-15 14:10:00,70.47,70.48,70.47,70.48,1800.0,70.3449,70.3549,70.3449,70.3549,1800.0
2014-12-15 14:15:00,70.48,70.52,70.48,70.52,900.0,70.3549,70.3948,70.3549,70.3948,900.0
2014-12-15 14:20:00,70.51,70.6,70.5,70.5,3300.0,70.3848,70.4747,70.3749,70.3749,3300.0
2014-12-15 14:25:00,70.56,70.59,70.46,70.48,2800.0,70.4347,70.4647,70.3349,70.3549,2800.0
2014-12-15 14:30:00,70.51,70.53,70.48,70.48,900.0,70.3848,70.4048,70.3549,70.3549,900.0
2014-12-15 14:35:00,70.53,70.58,70.5,70.53,2300.0,70.4048,70.4547,70.3749,70.4048,2300.0
2014-12-15 14:40:00,70.55,70.55,70.4,70.4,2200.0,70.4248,70.4248,70.275,70.275,2200.0
2014-12-15 14:45:00,70.35,70.41,70.33,70.36,1700.0,70.2251,70.285,70.2052,70.2351,1700.0
2014-12-15 14:50:00,70.35,70.35,70.35,70.35,300.0,70.2251,70.2251,70.2251,70.2251,300.0
2014-12-15 14:55:00,70.35,70.39,70.3,70.3,1900.0,70.2251,70.2651,70.1752,70.1752,1900.0
2014-12-15 15:00:00,70.34,70.39,70.2,70.23,5700.0,70.2151,70.2651,70.0754,70.1053,5700.0
2014-12-15 15:05:00,70.22,70.34,70.17,70.33,1900.0,70.0954,70.2151,70.0454,70.2052,1900.0
2014-12-15 15:10:00,70.36,70.47,70.35,70.44,4400.0,70.2351,70.3449,70.2251,70.315,4400.0
2014-12-15 15:15:00,70.42,70.5,70.41,70.46,1100.0,70.295,70.3749,70.285,70.3349,1100.0
2014-12-15 15:20:00,70.48,70.56,70.45,70.45,4900.0,70.3549,70.4347,70.3249,70.3249,4900.0
2014-12-15 15:25:00,70.44,70.46,70.26,70.26,3500.0,70.315,70.3349,70.1353,70.1353,3500.0
2014-12-15 15:30:00,70.26,70.34,70.26,70.3,500.0,70.1353,70.2151,70.1353,70.1752,500.0
2014-12-15 15:35:00,70.3,70.46,70.3,70.45,1300.0,70.1752,70.3349,70.1752,70.3249,1300.0
2014-12-15 15:40:00,70.38,70.38,70.29,70.3,2500.0,70.2551,70.2551,70.1652,70.1752,2500.0
2014-12-15 15:45:00,70.24,70.25,70.13,70.17,5500.0,70.1153,70.1253,70.0055,70.0454,5500.0
2014-12-15 15:50:00,70.09,70.18,70.02,70.09,5100.0,69.9656,70.0554,69.8957,69.9656,5100.0
2014-12-15 15:55:00,70.06,70.15,69.96,69.98,14100.0,69.9356,70.0255,69.8358,69.8558,14100.0
2014-12-16 09:30:00,69.51,69.51,68.8,69.04,11700.0,69.3866,69.3866,68.6779,68.9174,11700.0
2014-12-16 09:35:00,69.07,69.4,68.96,69.18,6000.0,68.9474,69.2768,68.8376,69.0572,6000.0
2014-12-16 09:40:00,69.2,69.39,69.07,69.34,4600.0,69.0772,69.2668,68.9474,69.2169,4600.0
2014-12-16 09:45:00,68.94,69.4,68.94,69.2,1700.0,68.8176,69.2768,68.8176,69.0772,1700.0
2014-12-16 09:50:00,69.26,69.4,69.15,69.15,2800.0,69.1371,69.2768,69.0273,69.0273,2800.0
2014-12-16 09:55:00,69.29,69.29,68.78,68.84,10500.0,69.167,69.167,68.6579,68.7178,10500.0
2014-12-16 10:00:00,68.84,68.97,68.45,68.76,11000.0,68.7178,68.8476,68.3285,68.6379,11000.0
2014-12-16 10:05:00,68.73,68.78,68.3,68.41,4800.0,68.608,68.6579,68.1788,68.2886,4800.0
2014-12-16 10:10:00,68.35,68.35,68.14,68.29,9900.0,68.2287,68.2287,68.019,68.1688,9900.0
2014-12-16 10:15:00,68.29,68.4,68.18,68.39,11800.0,68.1688,68.2786,68.059,68.2686,11800.0
2014-12-16 10:20:00,68.33,68.46,68.3,68.4,5200.0,68.2087,68.3385,68.1788,68.2786,5200.0
2014-12-16 10:25:00,68.39,68.44,68.19,68.19,9900.0,68.2686,68.3185,68.069,68.069,9900.0
2014-12-16 10:30:00,68.27,68.31,67.7,67.76,21200.0,68.1488,68.1887,67.5798,67.6397,21200.0
2014-12-16 10:35:00,67.75,67.8,67.67,67.8,7900.0,67.6297,67.6796,67.5499,67.6796,7900.0
2014-12-16 10:40:00,67.76,67.89,67.74,67.89,2600.0,67.6397,67.7695,67.6198,67.7695,2600.0
2014-12-16 10:45:00,67.91,68.2,67.91,68.2,5400.0,67.7895,68.0789,67.7895,68.0789,5400.0
2014-12-16 10:50:00,68.15,68.2,68.15,68.16,6000.0,68.029,68.0789,68.029,68.039,6000.0
2014-12-16 10:55:00,68.2,68.41,68.19,68.34,3000.0,68.0789,68.2886,68.069,68.2187,3000.0
2014-12-16 11:00:00,68.36,68.36,68.34,68.35,2200.0,68.2387,68.2387,68.2187,68.2287,2200.0
2014-12-16 11:05:00,68.36,68.36,68.27,68.27,2000.0,68.2387,68.2387,68.1488,68.1488,2000.0
2014-12-16 11:10:00,68.24,68.48,68.24,68.48,1800.0,68.1189,68.3584,68.1189,68.3584,1800.0
2014-12-16 11:15:00,68.5,68.5,68.48,68.5,6400.0,68.3784,68.3784,68.3584,68.3784,6400.0
2014-12-16 11:20:00,68.5,68.5,68.47,68.49,5600.0,68.3784,68.3784,68.3485,68.3684,5600.0
2014-12-16 11:25:00,68.5,68.72,68.49,68.7,2900.0,68.3784,68.598,68.3684,68.5781,2900.0
2014-12-16 11:30:00,68.81,69.22,68.74,69.22,2600.0,68.6879,69.0971,68.618,69.0971,2600.0
2014-12-16 11:35:00,69.14,69.18,68.96,68.97,6700.0,69.0173,69.0572,68.8376,68.8476,6700.0
2014-12-16 11:40:00,69.0,69.0,68.98,69.0,5300.0,68.8775,68.8775,68.8576,68.8775,5300.0
2014-12-16 11:45:00,69.0,69.0,68.98,69.0,4600.0,68.8775,68.8775,68.8576,68.8775,4600.0
2014-12-16 11:50:00,69.0,69.12,68.99,69.0,4100.0,68.8775,68.9973,68.8675,68.8775,4100.0
2014-12-16 11:55:00,69.09,69.13,68.96,69.02,8000.0,68.9674,69.0073,68.8376,68.8975,8000.0
2014-12-16 12:00:00,69.03,69.03,68.59,68.87,7700.0,68.9075,68.9075,68.4682,68.7477,7700.0
2014-12-16 12:05:00,68.89,68.9,68.85,68.9,2400.0,68.7677,68.7777,68.7278,68.7777,2400.0
2014-12-16 12:10:00,68.88,68.92,68.88,68.92,2900.0,68.7577,68.7977,68.7577,68.7977,2900.0
2014-12-16 12:15:00,68.91,69.0,68.91,69.0,2300.0,68.7877,68.8775,68.7877,68.8775,2300.0
2014-12-16 12:20:00,69.0,69.0,68.94,68.95,2100.0,68.8775,68.8775,68.8176,68.8276,2100.0
2014-12-16 12:25:00,69.0,69.0,68.96,68.98,3000.0,68.8775,68.8775,68.8376,68.8576,3000.0
2014-12-16 12:30:00,68.99,69.0,68.98,68.98,2000.0,68.8675,68.8775,68.8576,68.8576,2000.0
2014-12-16 12:35:00,68.98,69.04,68.97,69.04,4300.0,68.8576,68.9174,68.8476,68.9174,4300.0
2014-12-16 12:40:00,69.08,69.08,69.04,69.04,1500.0,68.9574,68.9574,68.9174,68.9174,1500.0
2014-12-16 12:45:00,68.99,69.03,68.98,69.0,700.0,68.8675,68.9075,68.8576,68.8775,700.0
2014-12-16 12:50:00,69.08,69.08,69.06,69.08,3800.0,68.9574,68.9574,68.9374,68.9574,3800.0
2014-12-16 12:55:00,69.08,69.08,69.01,69.01,1700.0,68.9574,68.9574,68.8875,68.8875,1700.0
2014-12-16 13:00:00,69.01,69.02,69.01,69.01,800.0,68.8875,68.8975,68.8875,68.8875,800.0
2014-12-16 13:05:00,68.95,68.99,68.94,68.96,1400.0,68.8276,68.8675,68.8176,68.8376,1400.0
2014-12-16 13:10:00,68.92,68.92,68.8,68.8,1200.0,68.7977,68.7977,68.6779,68.6779,1200.0
2014-12-16 13:15:00,68.83,68.87,68.55,68.55,3200.0,68.7078,68.7477,68.4283,68.4283,3200.0
2014-12-16 13:20:00,68.59,68.6,68.57,68.59,1000.0,68.4682,68.4782,68.4483,68.4682,1000.0
2014-12-16 13:25:00,68.59,68.59,68.46,68.48,2300.0,68.4682,68.4682,68.3385,68.3584,2300.0
2014-12-16 13:30:00,68.5,68.5,68.42,68.48,4300.0,68.3784,68.3784,68.2985,68.3584,4300.0
2014-12-16 13:35:00,68.55,68.64,68.53,68.62,3500.0,68.4283,68.5182,68.4084,68.4982,3500.0
2014-12-16 13:40:00,68.63,68.85,68.63,68.81,1700.0,68.5082,68.7278,68.5082,68.6879,1700.0
2014-12-16 13:45:00,68.83,68.83,68.71,68.71,7100.0,68.7078,68.7078,68.588,68.588,7100.0
2014-12-16 13:50:00,68.76,68.89,68.74,68.83,3800.0,68.6379,68.7677,68.618,68.7078,3800.0
2014-12-16 13:55:00,68.88,68.91,68.82,68.83,3700.0,68.7577,68.7877,68.6978,68.7078,3700.0
2014-12-16 14:00:00,68.78,68.79,68.65,68.7,2000.0,68.6579,68.6679,68.5281,68.5781,2000.0
2014-12-16 14:05:00,68.71,68.79,68.67,68.78,6100.0,68.588,68.6679,68.5481,68.6579,6100.0
2014-12-16 14:10:00,68.77,68.81,68.72,68.75,2500.0,68.6479,68.6879,68.598,68.628,2500.0
2014-12-16 14:15:00,68.74,68.76,68.71,68.72,1300.0,68.618,68.6379,68.588,68.598,1300.0
2014-12-16 14:20:00,68.83,68.86,68.78,68.81,2900.0,68.7078,68.7378,68.6579,68.6879,2900.0
2014-12-16 14:25:00,68.84,68.99,68.83,68.99,2000.0,68.7178,68.8675,68.7078,68.8675,2000.0
2014-12-16 14:30:00,68.99,69.04,68.83,68.83,5500.0,68.8675,68.9174,68.7078,68.7078,5500.0
2014-12-16 14:35:00,68.83,68.95,68.78,68.92,1900.0,68.7078,68.8276,68.6579,68.7977,1900.0
2014-12-16 14:40:00,69.0,69.05,68.98,69.01,2700.0,68.8775,68.9274,68.8576,68.8875,2700.0
2014-12-16 14:45:00,69.0,69.01,68.75,68.75,4700.0,68.8775,68.8875,68.628,68.628,4700.0
2014-12-16 14:50:00,68.74,68.76,68.52,68.71,5700.0,68.618,68.6379,68.3984,68.588,5700.0
2014-12-16 14:55:00,68.72,68.73,68.67,68.73,1900.0,68.598,68.608,68.5481,68.608,1900.0
2014-12-16 15:00:00,68.68,68.79,68.59,68.78,3100.0,68.5581,68.6679,68.4682,68.6579,3100.0
2014-12-16 15:05:00,68.77,68.84,68.65,68.72,4300.0,68.6479,68.7178,68.5281,68.598,4300.0
2014-12-16 15:10:00,68.72,68.72,68.58,68.66,3300.0,68.598,68.598,68.4583,68.5381,3300.0
2014-12-16 15:15:00,68.66,68.81,68.64,68.78,2400.0,68.5381,68.6879,68.5182,68.6579,2400.0
2014-12-16 15:20:00,68.82,68.84,68.79,68.81,4000.0,68.6978,68.7178,68.6679,68.6879,4000.0
2014-12-16 15:25:00,68.81,68.81,68.65,68.66,5600.0,68.6879,68.6879,68.5281,68.5381,5600.0
2014-12-16 15:30:00,68.65,68.67,68.45,68.45,8700.0,68.5281,68.5481,68.3285,68.3285,8700.0
2014-12-16 15:35:00,68.47,68.47,68.09,68.25,3500.0,68.3485,68.3485,67.9691,68.1288,3500.0
2014-12-16 15:40:00,68.27,68.27,68.08,68.11,2900.0,68.1488,68.1488,67.9592,67.9891,2900.0
2014-12-16 15:45:00,68.13,68.28,68.09,68.27,9500.0,68.0091,68.1588,67.9691,68.1488,9500.0
2014-12-16 15:50:00,68.29,68.31,68.05,68.09,10800.0,68.1688,68.1887,67.9292,67.9691,10800.0
2014-12-16 15:55:00,68.01,68.09,67.69,67.72,31600.0,67.8893,67.9691,67.5698,67.5998,31600.0
2014-12-17 09:30:00,67.26,67.43,66.94,67.24,7100.0,67.1406,67.3103,66.8212,67.1206,7100.0
2014-12-17 09:35:00,67.33,67.53,67.31,67.53,4400.0,67.2105,67.4101,67.1905,67.4101,4400.0
2014-12-17 09:40:00,67.76,67.96,67.68,67.78,3400.0,67.6397,67.8394,67.5599,67.6597,3400.0
2014-12-17 09:45:00,67.87,67.88,67.2,67.49,5100.0,67.7495,67.7595,67.0807,67.3702,5100.0
2014-12-17 09:50:00,67.43,67.6,67.37,67.41,4100.0,67.3103,67.48,67.2504,67.2903,4100.0
2014-12-17 09:55:00,67.54,67.79,67.5,67.74,4200.0,67.4201,67.6697,67.3802,67.6198,4200.0
2014-12-17 10:00:00,67.74,67.74,67.58,67.63,2300.0,67.6198,67.6198,67.46,67.5099,2300.0
2014-12-17 10:05:00,67.62,67.62,67.52,67.6,2300.0,67.5,67.5,67.4001,67.48,2300.0
2014-12-17 10:10:00,67.6,67.71,67.55,67.68,3500.0,67.48,67.5898,67.4301,67.5599,3500.0
2014-12-17 10:15:00,67.68,67.71,67.55,67.55,2800.0,67.5599,67.5898,67.4301,67.4301,2800.0
2014-12-17 10:20:00,67.6,67.61,67.38,67.38,3900.0,67.48,67.49,67.2604,67.2604,3900.0
2014-12-17 10:25:00,67.38,67.38,67.13,67.2,4500.0,67.2604,67.2604,67.0108,67.0807,4500.0
2014-12-17 10:30:00,67.19,67.3,67.18,67.3,1700.0,67.0707,67.1805,67.0607,67.1805,1700.0
2014-12-17 10:35:00,67.25,67.41,67.24,67.37,1000.0,67.1306,67.2903,67.1206,67.2504,1000.0
2014-12-17 10:40:00,67.42,67.45,67.31,67.43,3000.0,67.3003,67.3303,67.1905,67.3103,3000.0
2014-12-17 10:45:00,67.43,67.58,67.4,67.51,1700.0,67.3103,67.46,67.2804,67.3902,1700.0
2014-12-17 10:50:00,67.54,67.54,67.41,67.42,1600.0,67.4201,67.4201,67.2903,67.3003,1600.0
2014-12-17 10:55:00,67.45,67.54,67.4,67.48,1000.0,67.3303,67.4201,67.2804,67.3602,1000.0
2014-12-17 11:00:00,67.45,67.45,67.42,67.42,800.0,67.3303,67.3303,67.3003,67.3003,800.0
2014-12-17 11:05:00,67.53,67.55,67.49,67.49,2200.0,67.4101,67.4301,67.3702,67.3702,2200.0
2014-12-17 11:10:00,67.5,67.5,67.35,67.39,1600.0,67.3802,67.3802,67.2304,67.2704,1600.0
2014-12-17 11:15:00,67.35,67.38,67.22,67.36,5900.0,67.2304,67.2604,67.1007,67.2404,5900.0
2014-12-17 11:20:00,67.34,67.37,67.19,67.28,3700.0,67.2205,67.2504,67.0707,67.1606,3700.0
2014-12-17 11:25:00,67.28,67.36,67.27,67.36,1400.0,67.1606,67.2404,67.1506,67.2404,1400.0
2014-12-17 11:30:00,67.35,67.36,67.23,67.26,3600.0,67.2304,67.2404,67.1107,67.1406,3600.0
2014-12-17 11:35:00,67.25,67.49,67.24,67.48,3600.0,67.1306,67.3702,67.1206,67.3602,3600.0
2014-12-17 11:40:00,67.47,67.48,67.3,67.34,3800.0,67.3502,67.3602,67.1805,67.2205,3800.0
2014-12-17 11:45:00,67.27,67.43,67.27,67.28,3500.0,67.1506,67.3103,67.1506,67.1606,3500.0
2014-12-17 11:50:00,67.3,67.52,67.27,67.48,3200.0,67.1805,67.4001,67.1506,67.3602,3200.0
2014-12-17 11:55:00,67.49,67.7,67.44,67.6,6400.0,67.3702,67.5798,67.3203,67.48,6400.0
2014-12-17 12:00:00,67.61,67.65,67.54,67.58,1300.0,67.49,67.5299,67.4201,67.46,1300.0
2014-12-17 12:05:00,67.56,67.58,67.53,67.58,700.0,67.4401,67.46,67.4101,67.46,700.0
2014-12-17 12:10:00,67.58,67.58,67.58,67.58,0.0,67.46,67.46,67.46,67.46,0.0
2014-12-17 12:15:00,67.58,67.65,67.58,67.65,300.0,67.46,67.5299,67.46,67.5299,300.0
2014-12-17 12:20:00,67.63,67.63,67.62,67.62,700.0,67.5099,67.5099,67.5,67.5,700.0
2014-12-17 12:25:00,67.62,67.62,67.52,67.61,2300.0,67.5,67.5,67.4001,67.49,2300.0
2014-12-17 12:30:00,67.68,67.68,67.63,67.64,2100.0,67.5599,67.5599,67.5099,67.5199,2100.0
2014-12-17 12:35:00,67.64,67.65,67.64,67.65,400.0,67.5199,67.5299,67.5199,67.5299,400.0
2014-12-17 12:40:00,67.65,67.76,67.63,67.76,1200.0,67.5299,67.6397,67.5099,67.6397,1200.0
2014-12-17 12:45:00,67.76,67.76,67.71,67.75,900.0,67.6397,67.6397,67.5898,67.6297,900.0
2014-12-17 12:50:00,67.86,67.87,67.8,67.8,1500.0,67.7395,67.7495,67.6796,67.6796,1500.0
2014-12-17 12:55:00,67.78,67.78,67.71,67.72,2600.0,67.6597,67.6597,67.5898,67.5998,2600.0
2014-12-17 13:00:00,67.76,67.76,67.74,67.75,800.0,67.6397,67.6397,67.6198,67.6297,800.0
2014-12-17 13:05:00,67.83,67.86,67.81,67.81,1900.0,67.7096,67.7395,67.6896,67.6896,1900.0
2014-12-17 13:10:00,67.84,67.88,67.82,67.87,1800.0,67.7196,67.7595,67.6996,67.7495,1800.0
2014-12-17 13:15:00,67.95,68.07,67.95,68.01,2100.0,67.8294,67.9492,67.8294,67.8893,2100.0
2014-12-17 13:20:00,68.15,68.17,68.15,68.16,400.0,68.029,68.049,68.029,68.039,400.0
2014-12-17 13:25:00,68.2,68.22,68.2,68.21,400.0,68.0789,68.0989,68.0789,68.0889,400.0
2014-12-17 13:30:00,68.25,68.29,68.25,68.26,1600.0,68.1288,68.1688,68.1288,68.1388,1600.0
2014-12-17 13:35:00,68.32,68.34,68.0,68.0,6500.0,68.1987,68.2187,67.8793,67.8793,6500.0
2014-12-17 13:40:00,68.0,68.0,67.97,67.97,2200.0,67.8793,67.8793,67.8493,67.8493,2200.0
2014-12-17 13:45:00,67.92,67.95,67.9,67.95,500.0,67.7994,67.8294,67.7795,67.8294,500.0
2014-12-17 13:50:00,67.92,67.92,67.71,67.73,4600.0,67.7994,67.7994,67.5898,67.6098,4600.0
2014-12-17 13:55:00,67.72,67.75,67.67,67.75,3000.0,67.5998,67.6297,67.5499,67.6297,3000.0
2014-12-17 14:00:00,67.89,68.38,67.89,68.28,3300.0,67.7695,68.2586,67.7695,68.1588,3300.0
2014-12-17 14:05:00,68.39,68.55,68.05,68.13,24100.0,68.2686,68.4283,67.9292,68.0091,24100.0
2014-12-17 14:10:00,68.13,68.29,68.13,68.22,40100.0,68.0091,68.1688,68.0091,68.0989,40100.0
2014-12-17 14:15:00,68.22,68.31,68.17,68.31,1600.0,68.0989,68.1887,68.049,68.1887,1600.0
2014-12-17 14:20:00,68.23,68.24,68.16,68.2,8800.0,68.1089,68.1189,68.039,68.0789,8800.0
2014-12-17 14:25:00,68.29,68.36,68.19,68.23,5100.0,68.1688,68.2387,68.069,68.1089,5100.0
2014-12-17 14:30:00,68.34,68.41,68.25,68.31,6500.0,68.2187,68.2886,68.1288,68.1887,6500.0
2014-12-17 14:35:00,68.34,68.34,68.27,68.29,22000.0,68.2187,68.2187,68.1488,68.1688,22000.0
2014-12-17 14:40:00,68.28,68.33,68.17,68.17,29100.0,68.1588,68.2087,68.049,68.049,29100.0
2014-12-17 14:45:00,68.19,68.35,68.19,68.3,1000.0,68.069,68.2287,68.069,68.1788,1000.0
2014-12-17 14:50:00,68.3,68.3,68.23,68.27,10400.0,68.1788,68.1788,68.1089,68.1488,10400.0
2014-12-17 14:55:00,68.27,68.27,68.19,68.21,5900.0,68.1488,68.1488,68.069,68.0889,5900.0
2014-12-17 15:00:00,68.18,68.36,68.05,68.26,4500.0,68.059,68.2387,67.9292,68.1388,4500.0
2014-12-17 15:05:00,68.31,68.39,68.29,68.31,3100.0,68.1887,68.2686,68.1688,68.1887,3100.0
2014-12-17 15:10:00,68.34,68.51,68.31,68.5,6400.0,68.2187,68.3884,68.1887,68.3784,6400.0
2014-12-17 15:15:00,68.57,68.57,68.26,68.49,5700.0,68.4483,68.4483,68.1388,68.3684,5700.0
2014-12-17 15:20:00,68.49,68.5,68.32,68.37,4900.0,68.3684,68.3784,68.1987,68.2486,4900.0
2014-12-17 15:25:00,68.37,68.71,68.33,68.66,5600.0,68.2486,68.588,68.2087,68.5381,5600.0
2014-12-17 15:30:00,68.72,68.72,68.39,68.39,7100.0,68.598,68.598,68.2686,68.2686,7100.0
2014-12-17 15:35:00,68.37,68.45,68.25,68.45,6500.0,68.2486,68.3285,68.1288,68.3285,6500.0
2014-12-17 15:40:00,68.48,68.63,68.45,68.59,6000.0,68.3584,68.5082,68.3285,68.4682,6000.0
2014-12-17 15:45:00,68.6,68.97,68.6,68.72,10900.0,68.4782,68.8476,68.4782,68.598,10900.0
2014-12-17 15:50:00,68.75,68.75,68.56,68.61,12500.0,68.628,68.628,68.4383,68.4882,12500.0
2014-12-17 15:55:00,68.62,68.63,68.28,68.42,45800.0,68.4982,68.5082,68.1588,68.2985,45800.0
2014-12-18 09:30:00,69.18,69.18,69.15,69.15,300.0,69.0572,69.0572,69.0273,69.0273,300.0
2014-12-18 09:35:00,68.93,69.42,68.88,69.42,18900.0,68.8076,69.2968,68.7577,69.2968,18900.0
2014-12-18 09:40:00,69.37,70.01,69.36,69.85,21000.0,69.2469,69.8857,69.2369,69.726,21000.0
2014-12-18 09:45:00,69.86,70.11,69.72,69.97,13300.0,69.736,69.9855,69.5962,69.8458,13300.0
2014-12-18 09:50:00,69.97,70.15,69.97,70.09,7300.0,69.8458,70.0255,69.8458,69.9656,7300.0
2014-12-18 09:55:00,70.12,70.38,70.12,70.33,9000.0,69.9955,70.2551,69.9955,70.2052,9000.0
2014-12-18 10:00:00,70.32,70.43,70.28,70.39,8500.0,70.1952,70.305,70.1552,70.2651,8500.0
2014-12-18 10:05:00,70.4,70.47,70.35,70.42,12000.0,70.275,70.3449,70.2251,70.295,12000.0
2014-12-18 10:10:00,70.42,70.59,70.4,70.56,16100.0,70.295,70.4647,70.275,70.4347,16100.0
2014-12-18 10:15:00,70.62,70.67,70.51,70.51,17700.0,70.4946,70.5446,70.3848,70.3848,17700.0
2014-12-18 10:20:00,70.53,70.55,70.46,70.49,3700.0,70.4048,70.4248,70.3349,70.3649,3700.0
2014-12-18 10:25:00,70.51,70.51,70.11,70.24,13100.0,70.3848,70.3848,69.9855,70.1153,13100.0
2014-12-18 10:30:00,70.36,70.4,70.36,70.4,600.0,70.2351,70.275,70.2351,70.275,600.0
2014-12-18 10:35:00,70.46,70.79,70.45,70.74,3800.0,70.3349,70.6643,70.3249,70.6144,3800.0
2014-12-18 10:40:00,70.77,70.93,70.73,70.76,12100.0,70.6444,70.8041,70.6044,70.6344,12100.0
2014-12-18 10:45:00,70.76,70.94,70.76,70.91,2000.0,70.6344,70.8141,70.6344,70.7841,2000.0
2014-12-18 10:50:00,70.96,70.96,70.81,70.81,3900.0,70.834,70.834,70.6843,70.6843,3900.0
2014-12-18 10:55:00,70.85,70.96,70.85,70.9,1600.0,70.7242,70.834,70.7242,70.7741,1600.0
2014-12-18 11:00:00,70.91,70.91,70.82,70.85,3600.0,70.7841,70.7841,70.6943,70.7242,3600.0
2014-12-18 11:05:00,70.85,70.86,70.79,70.79,1600.0,70.7242,70.7342,70.6643,70.6643,1600.0
2014-12-18 11:10:00,70.83,70.88,70.8,70.8,1600.0,70.7043,70.7542,70.6743,70.6743,1600.0
2014-12-18 11:15:00,70.89,70.9,70.82,70.85,4500.0,70.7642,70.7741,70.6943,70.7242,4500.0
2014-12-18 11:20:00,70.87,70.87,70.74,70.74,3700.0,70.7442,70.7442,70.6144,70.6144,3700.0
2014-12-18 11:25:00,70.73,70.76,70.72,70.75,3400.0,70.6044,70.6344,70.5945,70.6244,3400.0
2014-12-18 11:30:00,70.75,70.75,70.69,70.75,1600.0,70.6244,70.6244,70.5645,70.6244,1600.0
2014-12-18 11:35:00,70.73,70.8,70.69,70.72,24100.0,70.6044,70.6743,70.5645,70.5945,24100.0
2014-12-18 11:40:00,70.71,70.77,70.64,70.64,4100.0,70.5845,70.6444,70.5146,70.5146,4100.0
2014-12-18 11:45:00,70.62,70.62,70.54,70.56,2200.0,70.4946,70.4946,70.4148,70.4347,2200.0
2014-12-18 11:50:00,70.54,70.6,70.53,70.58,4500.0,70.4148,70.4747,70.4048,70.4547,4500.0
2014-12-18 11:55:00,70.63,70.66,70.55,70.66,2300.0,70.5046,70.5346,70.4248,70.5346,2300.0
2014-12-18 12:00:00,70.65,70.75,70.65,70.72,3400.0,70.5246,70.6244,70.5246,70.5945,3400.0
2014-12-18 12:05:00,70.78,70.84,70.71,70.76,8300.0,70.6544,70.7143,70.5845,70.6344,8300.0
2014-12-18 12:10:00,70.74,70.75,70.68,70.74,3700.0,70.6144,70.6244,70.5545,70.6144,3700.0
2014-12-18 12:15:00,70.73,70.75,70.73,70.75,1300.0,70.6044,70.6244,70.6044,70.6244,1300.0
2014-12-18 12:20:00,70.74,70.76,70.66,70.72,1900.0,70.6144,70.6344,70.5346,70.5945,1900.0
2014-12-18 12:25:00,70.74,70.76,70.59,70.59,3500.0,70.6144,70.6344,70.4647,70.4647,3500.0
2014-12-18 12:30:00,70.62,70.63,70.62,70.63,1000.0,70.4946,70.5046,70.4946,70.5046,1000.0
2014-12-18 12:35:00,70.7,70.7,70.67,70.68,700.0,70.5745,70.5745,70.5446,70.5545,700.0
2014-12-18 12:40:00,70.74,70.8,70.7,70.75,1200.0,70.6144,70.6743,70.5745,70.6244,1200.0
2014-12-18 12:45:00,70.76,70.79,70.71,70.78,2400.0,70.6344,70.6643,70.5845,70.6544,2400.0
2014-12-18 12:50:00,70.76,70.77,70.73,70.74,1900.0,70.6344,70.6444,70.6044,70.6144,1900.0
2014-12-18 12:55:00,70.75,70.76,70.7,70.7,1900.0,70.6244,70.6344,70.5745,70.5745,1900.0
2014-12-18 13:00:00,70.7,70.76,70.7,70.74,6200.0,70.5745,70.6344,70.5745,70.6144,6200.0
2014-12-18 13:05:00,70.76,70.78,70.74,70.75,4100.0,70.6344,70.6544,70.6144,70.6244,4100.0
2014-12-18 13:10:00,70.75,70.76,70.72,70.75,5100.0,70.6244,70.6344,70.5945,70.6244,5100.0
2014-12-18 13:15:00,70.76,70.76,70.74,70.75,5800.0,70.6344,70.6344,70.6144,70.6244,5800.0
2014-12-18 13:20:00,70.76,70.85,70.75,70.83,2400.0,70.6344,70.7242,70.6244,70.7043,2400.0
2014-12-18 13:25:00,70.85,70.85,70.8,70.81,6600.0,70.7242,70.7242,70.6743,70.6843,6600.0
2014-12-18 13:30:00,70.82,70.82,70.76,70.77,4700.0,70.6943,70.6943,70.6344,70.6444,4700.0
2014-12-18 13:35:00,70.77,70.81,70.76,70.77,4900.0,70.6444,70.6843,70.6344,70.6444,4900.0
2014-12-18 13:40:00,70.77,70.8,70.72,70.8,1500.0,70.6444,70.6743,70.5945,70.6743,1500.0
2014-12-18 13:45:00,70.77,70.83,70.76,70.81,1300.0,70.6444,70.7043,70.6344,70.6843,1300.0
2014-12-18 13:50:00,70.81,70.81,70.75,70.76,8700.0,70.6843,70.6843,70.6244,70.6344,8700.0
2014-12-18 13:55:00,70.79,70.81,70.76,70.77,1100.0,70.6643,70.6843,70.6344,70.6444,1100.0
2014-12-18 14:00:00,70.77,70.81,70.74,70.81,3100.0,70.6444,70.6843,70.6144,70.6843,3100.0
2014-12-18 14:05:00,70.77,70.82,70.76,70.81,1600.0,70.6444,70.6943,70.6344,70.6843,1600.0
2014-12-18 14:10:00,70.78,70.81,70.73,70.75,3000.0,70.6544,70.6843,70.6044,70.6244,3000.0
2014-12-18 14:15:00,70.74,70.79,70.72,70.76,1500.0,70.6144,70.6643,70.5945,70.6344,1500.0
2014-12-18 14:20:00,70.76,70.78,70.74,70.74,6400.0,70.6344,70.6544,70.6144,70.6144,6400.0
2014-12-18 14:25:00,70.75,70.76,70.73,70.73,2900.0,70.6244,70.6344,70.6044,70.6044,2900.0
2014-12-18 14:30:00,70.74,70.76,70.74,70.76,6200.0,70.6144,70.6344,70.6144,70.6344,6200.0
2014-12-18 14:35:00,70.75,70.79,70.73,70.77,6300.0,70.6244,70.6643,70.6044,70.6444,6300.0
2014-12-18 14:40:00,70.75,70.78,70.65,70.73,11700.0,70.6244,70.6544,70.5246,70.6044,11700.0
2014-12-18 14:45:00,70.69,70.71,70.26,70.35,8100.0,70.5645,70.5845,70.1353,70.2251,8100.0
2014-12-18 14:50:00,70.36,70.5,70.33,70.5,2900.0,70.2351,70.3749,70.2052,70.3749,2900.0
2014-12-18 14:55:00,70.43,70.43,70.13,70.35,4700.0,70.305,70.305,70.0055,70.2251,4700.0
2014-12-18 15:00:00,70.34,70.43,70.34,70.43,1700.0,70.2151,70.305,70.2151,70.305,1700.0
2014-12-18 15:05:00,70.42,70.48,70.3,70.3,5800.0,70.295,70.3549,70.1752,70.1752,5800.0
2014-12-18 15:10:00,70.32,70.47,70.31,70.43,3300.0,70.1952,70.3449,70.1852,70.305,3300.0
2014-12-18 15:15:00,70.44,70.48,70.31,70.35,4300.0,70.315,70.3549,70.1852,70.2251,4300.0
2014-12-18 15:20:00,70.34,70.35,70.3,70.3,3900.0,70.2151,70.2251,70.1752,70.1752,3900.0
2014-12-18 15:25:00,70.3,70.39,70.3,70.35,400.0,70.1752,70.2651,70.1752,70.2251,400.0
2014-12-18 15:30:00,70.41,70.48,70.38,70.4,7100.0,70.285,70.3549,70.2551,70.275,7100.0
2014-12-18 15:35:00,70.42,70.51,70.42,70.51,3200.0,70.295,70.3848,70.295,70.3848,3200.0
2014-12-18 15:40:00,70.59,70.74,70.59,70.72,2400.0,70.4647,70.6144,70.4647,70.5945,2400.0
2014-12-18 15:45:00,70.73,70.78,70.71,70.71,11400.0,70.6044,70.6544,70.5845,70.5845,11400.0
2014-12-18 15:50:00,70.7,70.74,70.7,70.72,7900.0,70.5745,70.6144,70.5745,70.5945,7900.0
2014-12-18 15:55:00,70.72,70.88,70.72,70.86,22000.0,70.5945,70.7542,70.5945,70.7342,22000.0
2014-12-19 09:30:00,70.85,71.3,70.6,71.05,68100.0,70.7242,71.1734,70.4747,70.9239,68100.0
2014-12-19 09:35:00,71.05,71.24,71.05,71.07,1500.0,70.9239,71.1135,70.9239,70.9438,1500.0
2014-12-19 09:40:00,71.08,71.22,71.06,71.14,1600.0,70.9538,71.0936,70.9339,71.0137,1600.0
2014-12-19 09:45:00,71.12,71.16,71.08,71.12,3900.0,70.9938,71.0337,70.9538,70.9938,3900.0
2014-12-19 09:50:00,71.2,71.25,71.13,71.18,2600.0,71.0736,71.1235,71.0037,71.0536,2600.0
2014-12-19 09:55:00,71.17,71.24,71.05,71.05,5600.0,71.0437,71.1135,70.9239,70.9239,5600.0
2014-12-19 10:00:00,71.08,71.21,71.02,71.1,7600.0,70.9538,71.0836,70.8939,70.9738,7600.0
2014-12-19 10:05:00,71.11,71.36,71.05,71.36,6700.0,70.9838,71.2333,70.9239,71.2333,6700.0
2014-12-19 10:10:00,71.35,71.64,71.35,71.56,1600.0,71.2233,71.5128,71.2233,71.433,1600.0
2014-12-19 10:15:00,71.7,71.73,71.48,71.5,10700.0,71.5727,71.6027,71.3531,71.3731,10700.0
2014-12-19 10:20:00,71.55,71.55,71.41,71.54,6500.0,71.423,71.423,71.2832,71.413,6500.0
2014-12-19 10:25:00,71.48,71.51,71.29,71.33,8600.0,71.3531,71.3831,71.1635,71.2034,8600.0
2014-12-19 10:30:00,71.33,71.34,71.23,71.27,2200.0,71.2034,71.2134,71.1036,71.1435,2200.0
2014-12-19 10:35:00,71.21,71.21,71.05,71.13,2200.0,71.0836,71.0836,70.9239,71.0037,2200.0
2014-12-19 10:40:00,71.13,71.17,71.09,71.09,1700.0,71.0037,71.0437,70.9638,70.9638,1700.0
2014-12-19 10:45:00,71.05,71.05,70.89,70.96,800.0,70.9239,70.9239,70.7642,70.834,800.0
2014-12-19 10:50:00,70.89,70.92,70.89,70.9,1100.0,70.7642,70.7941,70.7642,70.7741,1100.0
2014-12-19 10:55:00,70.88,70.94,70.85,70.93,1500.0,70.7542,70.8141,70.7242,70.8041,1500.0
2014-12-19 11:00:00,70.85,70.9,70.85,70.9,200.0,70.7242,70.7741,70.7242,70.7741,200.0
2014-12-19 11:05:00,70.9,70.94,70.9,70.93,900.0,70.7741,70.8141,70.7741,70.8041,900.0
2014-12-19 11:10:00,70.94,71.05,70.92,71.04,1400.0,70.8141,70.9239,70.7941,70.9139,1400.0
2014-12-19 11:15:00,71.06,71.13,71.05,71.13,1200.0,70.9339,71.0037,70.9239,71.0037,1200.0
2014-12-19 11:20:00,71.16,71.16,71.14,71.14,400.0,71.0337,71.0337,71.0137,71.0137,400.0
2014-12-19 11:25:00,71.19,71.33,71.19,71.33,1700.0,71.0636,71.2034,71.0636,71.2034,1700.0
2014-12-19 11:30:00,71.3,71.34,71.3,71.34,800.0,71.1734,71.2134,71.1734,71.2134,800.0
2014-12-19 11:35:00,71.41,71.41,71.36,71.41,800.0,71.2832,71.2832,71.2333,71.2832,800.0
2014-12-19 11:40:00,71.46,71.53,71.45,71.53,1200.0,71.3332,71.403,71.3232,71.403,1200.0
2014-12-19 11:45:00,71.53,71.6,71.53,71.59,2400.0,71.403,71.4729,71.403,71.4629,2400.0
2014-12-19 11:50:00,71.59,71.59,71.59,71.59,600.0,71.4629,71.4629,71.4629,71.4629,600.0
2014-12-19 11:55:00,71.62,71.7,71.61,71.65,2200.0,71.4929,71.5727,71.4829,71.5228,2200.0
2014-12-19 12:00:00,71.63,71.63,71.52,71.52,2400.0,71.5028,71.5028,71.393,71.393,2400.0
2014-12-19 12:05:00,71.52,71.59,71.5,71.59,700.0,71.393,71.4629,71.3731,71.4629,700.0
2014-12-19 12:10:00,71.54,71.56,71.52,71.56,400.0,71.413,71.433,71.393,71.433,400.0
2014-12-19 12:15:00,71.62,71.62,71.52,71.52,1500.0,71.4929,71.4929,71.393,71.393,1500.0
2014-12-19 12:20:00,71.51,71.51,71.36,71.36,700.0,71.3831,71.3831,71.2333,71.2333,700.0
2014-12-19 12:25:00,71.41,71.49,71.4,71.49,700.0,71.2832,71.3631,71.2733,71.3631,700.0
2014-12-19 12:30:00,71.54,71.54,71.5,71.52,1900.0,71.413,71.413,71.3731,71.393,1900.0
2014-12-19 12:35:00,71.53,71.53,71.5,71.51,900.0,71.403,71.403,71.3731,71.3831,900.0
2014-12-19 12:40:00,71.5,71.56,71.5,71.53,1200.0,71.3731,71.433,71.3731,71.403,1200.0
2014-12-19 12:45:00,71.63,71.64,71.63,71.64,200.0,71.5028,71.5128,71.5028,71.5128,200.0
2014-12-19 12:50:00,71.65,71.7,71.65,71.7,400.0,71.5228,71.5727,71.5228,71.5727,400.0
2014-12-19 12:55:00,71.7,71.7,71.59,71.66,2000.0,71.5727,71.5727,71.4629,71.5328,2000.0
2014-12-19 13:00:00,71.67,71.67,71.59,71.59,800.0,71.5428,71.5428,71.4629,71.4629,800.0
2014-12-19 13:05:00,71.58,71.62,71.56,71.61,2900.0,71.4529,71.4929,71.433,71.4829,2900.0
2014-12-19 13:10:00,71.6,71.62,71.6,71.6,1200.0,71.4729,71.4929,71.4729,71.4729,1200.0
2014-12-19 13:15:00,71.59,71.61,71.55,71.58,1400.0,71.4629,71.4829,71.423,71.4529,1400.0
2014-12-19 13:20:00,71.62,71.62,71.58,71.59,900.0,71.4929,71.4929,71.4529,71.4629,900.0
2014-12-19 13:25:00,71.57,71.57,71.51,71.52,1200.0,71.443,71.443,71.3831,71.393,1200.0
2014-12-19 13:30:00,71.52,71.59,71.5,71.5,1500.0,71.393,71.4629,71.3731,71.3731,1500.0
2014-12-19 13:35:00,71.47,71.47,71.42,71.43,600.0,71.3431,71.3431,71.2932,71.3032,600.0
2014-12-19 13:40:00,71.46,71.47,71.45,71.45,800.0,71.3332,71.3431,71.3232,71.3232,800.0
2014-12-19 13:45:00,71.45,71.52,71.45,71.51,1600.0,71.3232,71.393,71.3232,71.3831,1600.0
2014-12-19 13:50:00,71.52,71.59,71.52,71.57,1000.0,71.393,71.4629,71.393,71.443,1000.0
2014-12-19 13:55:00,71.55,71.65,71.54,71.65,1100.0,71.423,71.5228,71.413,71.5228,1100.0
2014-12-19 14:00:00,71.58,71.61,71.5,71.5,1600.0,71.4529,71.4829,71.3731,71.3731,1600.0
2014-12-19 14:05:00,71.56,71.65,71.55,71.65,1000.0,71.433,71.5228,71.423,71.5228,1000.0
2014-12-19 14:10:00,71.67,71.68,71.59,71.6,1400.0,71.5428,71.5528,71.4629,71.4729,1400.0
2014-12-19 14:15:00,71.65,71.66,71.63,71.66,2300.0,71.5228,71.5328,71.5028,71.5328,2300.0
2014-12-19 14:20:00,71.67,71.7,71.64,71.69,3000.0,71.5428,71.5727,71.5128,71.5627,3000.0
2014-12-19 14:25:00,71.69,71.69,71.66,71.66,2000.0,71.5627,71.5627,71.5328,71.5328,2000.0
2014-12-19 14:30:00,71.66,71.69,71.61,71.69,1600.0,71.5328,71.5627,71.4829,71.5627,1600.0
2014-12-19 14:35:00,71.63,71.66,71.62,71.64,1500.0,71.5028,71.5328,71.4929,71.5128,1500.0
2014-12-19 14:40:00,71.68,71.69,71.65,71.67,700.0,71.5528,71.5627,71.5228,71.5428,700.0
2014-12-19 14:45:00,71.67,71.73,71.63,71.73,4600.0,71.5428,71.6027,71.5028,71.6027,4600.0
2014-12-19 14:50:00,71.81,71.88,71.75,71.88,2800.0,71.6825,71.7524,71.6226,71.7524,2800.0
2014-12-19 14:55:00,71.84,72.1,71.84,72.1,3900.0,71.7125,71.972,71.7125,71.972,3900.0
2014-12-19 15:00:00,72.1,72.12,72.04,72.12,2700.0,71.972,71.992,71.9121,71.992,2700.0
2014-12-19 15:05:00,72.07,72.1,71.9,72.04,5300.0,71.9421,71.972,71.7724,71.9121,5300.0
2014-12-19 15:10:00,71.97,72.05,71.95,72.04,4700.0,71.8422,71.9221,71.8223,71.9121,4700.0
2014-12-19 15:15:00,72.03,72.05,72.0,72.03,4200.0,71.9021,71.9221,71.8722,71.9021,4200.0
2014-12-19 15:20:00,72.04,72.06,72.03,72.05,2300.0,71.9121,71.9321,71.9021,71.9221,2300.0
2014-12-19 15:25:00,72.05,72.05,72.0,72.05,2200.0,71.9221,71.9221,71.8722,71.9221,2200.0
2014-12-19 15:30:00,72.02,72.05,71.98,72.04,4100.0,71.8922,71.9221,71.8522,71.9121,4100.0
2014-12-19 15:35:00,72.05,72.05,71.93,71.97,4800.0,71.9221,71.9221,71.8023,71.8422,4800.0
2014-12-19 15:40:00,71.97,72.04,71.86,71.86,5600.0,71.8422,71.9121,71.7324,71.7324,5600.0
2014-12-19 15:45:00,71.91,71.98,71.86,71.9,4800.0,71.7824,71.8522,71.7324,71.7724,4800.0
2014-12-19 15:50:00,71.89,71.92,71.77,71.8,9300.0,71.7624,71.7923,71.6426,71.6725,9300.0
2014-12-19 15:55:00,71.73,71.89,71.63,71.82,27900.0,71.6027,71.7624,71.5028,71.6925,27900.0
2014-12-22 09:30:00,71.93,72.28,71.93,72.0,3400.0,71.8023,72.1517,71.8023,71.8722,3400.0
2014-12-22 09:35:00,71.96,72.08,71.93,71.97,5700.0,71.8323,71.9521,71.8023,71.8422,5700.0
2014-12-22 09:40:00,71.94,71.95,71.93,71.93,500.0,71.8123,71.8223,71.8023,71.8023,500.0
2014-12-22 09:45:00,71.93,71.93,71.93,71.93,0.0,71.8023,71.8023,71.8023,71.8023,0.0
2014-12-22 09:50:00,71.92,71.93,71.92,71.92,600.0,71.7923,71.8023,71.7923,71.7923,600.0
2014-12-22 09:55:00,72.0,72.02,71.91,71.91,600.0,71.8722,71.8922,71.7824,71.7824,600.0
2014-12-22 10:00:00,71.94,71.94,71.86,71.86,1600.0,71.8123,71.8123,71.7324,71.7324,1600.0
2014-12-22 10:05:00,71.85,71.87,71.84,71.87,800.0,71.7225,71.7424,71.7125,71.7424,800.0
2014-12-22 10:10:00,71.86,71.86,71.84,71.86,700.0,71.7324,71.7324,71.7125,71.7324,700.0
2014-12-22 10:15:00,71.9,71.96,71.82,71.84,3100.0,71.7724,71.8323,71.6925,71.7125,3100.0
2014-12-22 10:20:00,71.92,71.92,71.87,71.91,600.0,71.7923,71.7923,71.7424,71.7824,600.0
2014-12-22 10:25:00,71.88,71.88,71.84,71.84,900.0,71.7524,71.7524,71.7125,71.7125,900.0
2014-12-22 10:30:00,71.82,71.89,71.77,71.77,1000.0,71.6925,71.7624,71.6426,71.6426,1000.0
2014-12-22 10:35:00,71.84,71.84,71.71,71.71,2800.0,71.7125,71.7125,71.5827,71.5827,2800.0
2014-12-22 10:40:00,71.72,71.85,71.72,71.72,1200.0,71.5927,71.7225,71.5927,71.5927,1200.0
2014-12-22 10:45:00,71.72,71.72,71.72,71.72,0.0,71.5927,71.5927,71.5927,71.5927,0.0
2014-12-22 10:50:00,71.71,71.75,71.69,71.69,2200.0,71.5827,71.6226,71.5627,71.5627,2200.0
2014-12-22 10:55:00,71.67,71.69,71.58,71.58,1500.0,71.5428,71.5627,71.4529,71.4529,1500.0
2014-12-22 11:00:00,71.66,71.66,71.4,71.4,1600.0,71.5328,71.5328,71.2733,71.2733,1600.0
2014-12-22 11:05:00,71.41,71.49,71.26,71.49,3700.0,71.2832,71.3631,71.1335,71.3631,3700.0
2014-12-22 11:10:00,71.4,71.53,71.4,71.46,300.0,71.2733,71.403,71.2733,71.3332,300.0
2014-12-22 11:15:00,71.46,71.46,71.46,71.46,0.0,71.3332,71.3332,71.3332,71.3332,0.0
2014-12-22 11:20:00,71.5,71.61,71.5,71.61,400.0,71.3731,71.4829,71.3731,71.4829,400.0
2014-12-22 11:25:00,71.58,71.65,71.51,71.51,3100.0,71.4529,71.5228,71.3831,71.3831,3100.0
2014-12-22 11:30:00,71.52,71.56,71.51,71.56,1900.0,71.393,71.433,71.3831,71.433,1900.0
2014-12-22 11:35:00,71.56,71.57,71.56,71.56,500.0,71.433,71.443,71.433,71.433,500.0
2014-12-22 11:40:00,71.51,71.58,71.51,71.58,200.0,71.3831,71.4529,71.3831,71.4529,200.0
2014-12-22 11:45:00,71.56,71.56,71.49,71.49,600.0,71.433,71.433,71.3631,71.3631,600.0
2014-12-22 11:50:00,71.5,71.51,71.48,71.51,1000.0,71.3731,71.3831,71.3531,71.3831,1000.0
2014-12-22 11:55:00,71.51,71.51,71.51,71.51,0.0,71.3831,71.3831,71.3831,71.3831,0.0
2014-12-22 12:00:00,71.53,71.53,71.5,71.5,600.0,71.403,71.403,71.3731,71.3731,600.0
2014-12-22 12:05:00,71.53,71.53,71.53,71.53,100.0,71.403,71.403,71.403,71.403,100.0
2014-12-22 12:10:00,71.53,71.53,71.53,71.53,0.0,71.403,71.403,71.403,71.403,0.0
2014-12-22 12:15:00,71.5,71.52,71.5,71.52,300.0,71.3731,71.393,71.3731,71.393,300.0
2014-12-22 12:20:00,71.49,71.52,71.47,71.52,600.0,71.3631,71.393,71.3431,71.393,600.0
2014-12-22 12:25:00,71.54,71.54,71.5,71.5,200.0,71.413,71.413,71.3731,71.3731,200.0
2014-12-22 12:30:00,71.52,71.52,71.52,71.52,100.0,71.393,71.393,71.393,71.393,100.0
2014-12-22 12:35:00,71.45,71.45,71.45,71.45,200.0,71.3232,71.3232,71.3232,71.3232,200.0
2014-12-22 12:40:00,71.46,71.5,71.46,71.5,400.0,71.3332,71.3731,71.3332,71.3731,400.0
2014-12-22 12:45:00,71.53,71.55,71.53,71.55,300.0,71.403,71.423,71.403,71.423,300.0
2014-12-22 12:50:00,71.56,71.56,71.56,71.56,100.0,71.433,71.433,71.433,71.433,100.0
2014-12-22 12:55:00,71.63,71.67,71.63,71.67,200.0,71.5028,71.5428,71.5028,71.5428,200.0
2014-12-22 13:00:00,71.7,71.7,71.63,71.64,1700.0,71.5727,71.5727,71.5028,71.5128,1700.0
2014-12-22 13:05:00,71.66,71.66,71.55,71.55,1900.0,71.5328,71.5328,71.423,71.423,1900.0
2014-12-22 13:10:00,71.62,71.62,71.62,71.62,100.0,71.4929,71.4929,71.4929,71.4929,100.0
2014-12-22 13:15:00,71.63,71.66,71.61,71.61,300.0,71.5028,71.5328,71.4829,71.4829,300.0
2014-12-22 13:20:00,71.6,71.63,71.6,71.62,500.0,71.4729,71.5028,71.4729,71.4929,500.0
2014-12-22 13:25:00,71.57,71.67,71.56,71.56,1100.0,71.443,71.5428,71.433,71.433,1100.0
2014-12-22 13:30:00,71.53,71.59,71.53,71.56,400.0,71.403,71.4629,71.403,71.433,400.0
2014-12-22 13:35:00,71.61,71.7,71.61,71.7,300.0,71.4829,71.5727,71.4829,71.5727,300.0
2014-12-22 13:40:00,71.66,71.7,71.66,71.7,400.0,71.5328,71.5727,71.5328,71.5727,400.0
2014-12-22 13:45:00,71.71,71.74,71.71,71.74,200.0,71.5827,71.6127,71.5827,71.6127,200.0
2014-12-22 13:50:00,71.71,71.71,71.71,71.71,200.0,71.5827,71.5827,71.5827,71.5827,200.0
2014-12-22 13:55:00,71.66,71.69,71.63,71.69,1300.0,71.5328,71.5627,71.5028,71.5627,1300.0
2014-12-22 14:00:00,71.69,71.69,71.69,71.69,0.0,71.5627,71.5627,71.5627,71.5627,0.0
2014-12-22 14:05:00,71.74,71.75,71.74,71.75,200.0,71.6127,71.6226,71.6127,71.6226,200.0
2014-12-22 14:10:00,71.7,71.75,71.7,71.75,1400.0,71.5727,71.6226,71.5727,71.6226,1400.0
2014-12-22 14:15:00,71.75,71.75,71.69,71.69,1700.0,71.6226,71.6226,71.5627,71.5627,1700.0
2014-12-22 14:20:00,71.72,71.72,71.68,71.68,200.0,71.5927,71.5927,71.5528,71.5528,200.0
2014-12-22 14:25:00,71.72,71.72,71.68,71.68,400.0,71.5927,71.5927,71.5528,71.5528,400.0
2014-12-22 14:30:00,71.65,71.69,71.64,71.67,900.0,71.5228,71.5627,71.5128,71.5428,900.0
2014-12-22 14:35:00,71.64,71.69,71.62,71.62,700.0,71.5128,71.5627,71.4929,71.4929,700.0
2014-12-22 14:40:00,71.65,71.65,71.61,71.61,200.0,71.5228,71.5228,71.4829,71.4829,200.0
2014-12-22 14:45:00,71.63,71.68,71.62,71.63,1000.0,71.5028,71.5528,71.4929,71.5028,1000.0
2014-12-22 14:50:00,71.65,71.68,71.65,71.68,300.0,71.5228,71.5528,71.5228,71.5528,300.0
2014-12-22 14:55:00,71.7,71.72,71.7,71.72,200.0,71.5727,71.5927,71.5727,71.5927,200.0
2014-12-22 15:00:00,71.69,71.73,71.69,71.71,1800.0,71.5627,71.6027,71.5627,71.5827,1800.0
2014-12-22 15:05:00,71.71,71.72,71.69,71.7,900.0,71.5827,71.5927,71.5627,71.5727,900.0
2014-12-22 15:10:00,71.67,71.75,71.67,71.73,1400.0,71.5428,71.6226,71.5428,71.6027,1400.0
2014-12-22 15:15:00,71.71,71.71,71.66,71.66,1100.0,71.5827,71.5827,71.5328,71.5328,1100.0
2014-12-22 15:20:00,71.69,71.7,71.66,71.67,1600.0,71.5627,71.5727,71.5328,71.5428,1600.0
2014-12-22 15:25:00,71.65,71.72,71.65,71.72,4300.0,71.5228,71.5927,71.5228,71.5927,4300.0
2014-12-22 15:30:00,71.74,71.74,71.7,71.74,1900.0,71.6127,71.6127,71.5727,71.6127,1900.0
2014-12-22 15:35:00,71.73,71.73,71.69,71.7,1500.0,71.6027,71.6027,71.5627,71.5727,1500.0
2014-12-22 15:40:00,71.69,71.74,71.69,71.69,1400.0,71.5627,71.6127,71.5627,71.5627,1400.0
2014-12-22 15:45:00,71.69,71.73,71.66,71.69,7800.0,71.5627,71.6027,71.5328,71.5627,7800.0
2014-12-22 15:50:00,71.71,71.82,71.69,71.82,4700.0,71.5827,71.6925,71.5627,71.6925,4700.0
2014-12-22 15:55:00,71.79,71.92,71.79,71.89,13900.0,71.6626,71.7923,71.6626,71.7624,13900.0
2014-12-23 09:30:00,72.0,72.32,71.99,72.12,5300.0,71.8722,72.1916,71.8622,71.992,5300.0
2014-12-23 09:35:00,72.15,72.15,71.98,71.98,700.0,72.0219,72.0219,71.8522,71.8522,700.0
2014-12-23 09:40:00,72.1,72.23,72.1,72.17,3500.0,71.972,72.1018,71.972,72.0419,3500.0
2014-12-23 09:45:00,72.03,72.13,72.03,72.05,2300.0,71.9021,72.002,71.9021,71.9221,2300.0
2014-12-23 09:50:00,72.15,72.24,72.15,72.24,900.0,72.0219,72.1118,72.0219,72.1118,900.0
2014-12-23 09:55:00,72.22,72.29,72.21,72.21,800.0,72.0918,72.1617,72.0818,72.0818,800.0
2014-12-23 10:00:00,72.21,72.3,72.21,72.26,1800.0,72.0818,72.1717,72.0818,72.1317,1800.0
2014-12-23 10:05:00,72.33,72.45,72.33,72.45,800.0,72.2016,72.3214,72.2016,72.3214,800.0
2014-12-23 10:10:00,72.39,72.4,72.3,72.32,1600.0,72.2615,72.2715,72.1717,72.1916,1600.0
2014-12-23 10:15:00,72.25,72.25,72.12,72.13,2300.0,72.1217,72.1217,71.992,72.002,2300.0
2014-12-23 10:20:00,72.09,72.31,72.09,72.25,1300.0,71.962,72.1816,71.962,72.1217,1300.0
2014-12-23 10:25:00,72.23,72.36,72.23,72.36,300.0,72.1018,72.2316,72.1018,72.2316,300.0
2014-12-23 10:30:00,72.25,72.33,72.21,72.26,1300.0,72.1217,72.2016,72.0818,72.1317,1300.0
2014-12-23 10:35:00,72.31,72.31,72.18,72.18,700.0,72.1816,72.1816,72.0519,72.0519,700.0
2014-12-23 10:40:00,72.16,72.16,72.11,72.11,600.0,72.0319,72.0319,71.982,71.982,600.0
2014-12-23 10:45:00,72.07,72.07,71.99,72.04,1600.0,71.9421,71.9421,71.8622,71.9121,1600.0
2014-12-23 10:50:00,72.05,72.27,72.03,72.27,1700.0,71.9221,72.1417,71.9021,72.1417,1700.0
2014-12-23 10:55:00,72.29,72.29,72.15,72.17,1400.0,72.1617,72.1617,72.0219,72.0419,1400.0
2014-12-23 11:00:00,72.11,72.18,72.1,72.1,1000.0,71.982,72.0519,71.972,71.972,1000.0
2014-12-23 11:05:00,72.11,72.2,72.1,72.2,800.0,71.982,72.0718,71.972,72.0718,800.0
2014-12-23 11:10:00,72.2,72.23,72.12,72.12,1100.0,72.0718,72.1018,71.992,71.992,1100.0
2014-12-23 11:15:00,72.2,72.21,72.07,72.16,3500.0,72.0718,72.0818,71.9421,72.0319,3500.0
2014-12-23 11:20:00,72.2,72.2,72.12,72.12,600.0,72.0718,72.0718,71.992,71.992,600.0
2014-12-23 11:25:00,72.08,72.08,71.9,71.9,2800.0,71.9521,71.9521,71.7724,71.7724,2800.0
2014-12-23 11:30:00,71.96,71.96,71.93,71.95,700.0,71.8323,71.8323,71.8023,71.8223,700.0
2014-12-23 11:35:00,71.91,71.93,71.9,71.93,1200.0,71.7824,71.8023,71.7724,71.8023,1200.0
2014-12-23 11:40:00,71.97,72.11,71.94,72.11,600.0,71.8422,71.982,71.8123,71.982,600.0
2014-12-23 11:45:00,72.08,72.12,71.84,71.98,2600.0,71.9521,71.992,71.7125,71.8522,2600.0
2014-12-23 11:50:00,71.98,71.98,71.98,71.98,0.0,71.8522,71.8522,71.8522,71.8522,0.0
2014-12-23 11:55:00,71.96,71.96,71.96,71.96,100.0,71.8323,71.8323,71.8323,71.8323,100.0
2014-12-23 12:00:00,71.96,71.96,71.96,71.96,0.0,71.8323,71.8323,71.8323,71.8323,0.0
2014-12-23 12:05:00,72.09,72.11,72.08,72.11,800.0,71.962,71.982,71.9521,71.982,800.0
2014-12-23 12:10:00,72.1,72.2,72.08,72.12,4100.0,71.972,72.0718,71.9521,71.992,4100.0
2014-12-23 12:15:00,72.15,72.17,72.05,72.05,2000.0,72.0219,72.0419,71.9221,71.9221,2000.0
2014-12-23 12:20:00,72.12,72.12,72.01,72.1,2300.0,71.992,71.992,71.8822,71.972,2300.0
2014-12-23 12:25:00,72.12,72.12,72.0,72.02,4400.0,71.992,71.992,71.8722,71.8922,4400.0
2014-12-23 12:30:00,71.94,71.94,71.9,71.9,300.0,71.8123,71.8123,71.7724,71.7724,300.0
2014-12-23 12:35:00,72.0,72.0,72.0,72.0,100.0,71.8722,71.8722,71.8722,71.8722,100.0
2014-12-23 12:40:00,71.99,71.99,71.99,71.99,100.0,71.8622,71.8622,71.8622,71.8622,100.0
2014-12-23 12:45:00,72.09,72.09,72.09,72.09,100.0,71.962,71.962,71.962,71.962,100.0
2014-12-23 12:50:00,72.08,72.12,71.99,71.99,1500.0,71.9521,71.992,71.8622,71.8622,1500.0
2014-12-23 12:55:00,71.97,72.02,71.97,72.02,500.0,71.8422,71.8922,71.8422,71.8922,500.0
2014-12-23 13:00:00,71.97,72.02,71.9,71.97,1200.0,71.8422,71.8922,71.7724,71.8422,1200.0
2014-12-23 13:05:00,72.01,72.01,72.0,72.01,400.0,71.8822,71.8822,71.8722,71.8822,400.0
2014-12-23 13:10:00,71.96,72.05,71.96,72.05,500.0,71.8323,71.9221,71.8323,71.9221,500.0
2014-12-23 13:15:00,72.04,72.08,72.04,72.08,300.0,71.9121,71.9521,71.9121,71.9521,300.0
2014-12-23 13:20:00,72.12,72.12,72.07,72.07,300.0,71.992,71.992,71.9421,71.9421,300.0
2014-12-23 13:25:00,72.12,72.23,72.12,72.18,600.0,71.992,72.1018,71.992,72.0519,600.0
2014-12-23 13:30:00,72.2,72.2,72.04,72.04,1700.0,72.0718,72.0718,71.9121,71.9121,1700.0
2014-12-23 13:35:00,71.93,71.93,71.93,71.93,100.0,71.8023,71.8023,71.8023,71.8023,100.0
2014-12-23 13:40:00,71.95,71.95,71.95,71.95,700.0,71.8223,71.8223,71.8223,71.8223,700.0
2014-12-23 13:45:00,72.0,72.08,71.9,71.91,3600.0,71.8722,71.9521,71.7724,71.7824,3600.0
2014-12-23 13:50:00,71.96,72.0,71.96,72.0,900.0,71.8323,71.8722,71.8323,71.8722,900.0
2014-12-23 13:55:00,72.05,72.19,72.05,72.1,500.0,71.9221,72.0619,71.9221,71.972,500.0
2014-12-23 14:00:00,72.07,72.07,72.07,72.07,100.0,71.9421,71.9421,71.9421,71.9421,100.0
2014-12-23 14:05:00,72.1,72.17,72.1,72.17,600.0,71.972,72.0419,71.972,72.0419,600.0
2014-12-23 14:10:00,72.12,72.12,72.12,72.12,100.0,71.992,71.992,71.992,71.992,100.0
2014-12-23 14:15:00,72.14,72.15,72.13,72.15,600.0,72.0119,72.0219,72.002,72.0219,600.0
2014-12-23 14:20:00,72.16,72.16,72.09,72.09,2000.0,72.0319,72.0319,71.962,71.962,2000.0
2014-12-23 14:25:00,72.1,72.16,72.04,72.04,800.0,71.972,72.0319,71.9121,71.9121,800.0
2014-12-23 14:30:00,72.02,72.12,72.02,72.11,3300.0,71.8922,71.992,71.8922,71.982,3300.0
2014-12-23 14:35:00,72.14,72.14,72.1,72.11,400.0,72.0119,72.0119,71.972,71.982,400.0
2014-12-23 14:40:00,72.13,72.13,72.13,72.13,200.0,72.002,72.002,72.002,72.002,200.0
2014-12-23 14:45:00,72.13,72.13,72.13,72.13,0.0,72.002,72.002,72.002,72.002,0.0
2014-12-23 14:50:00,72.19,72.24,72.06,72.09,4600.0,72.0619,72.1118,71.9321,71.962,4600.0
2014-12-23 14:55:00,72.17,72.2,72.13,72.13,400.0,72.0419,72.0718,72.002,72.002,400.0
2014-12-23 15:00:00,72.21,72.31,72.21,72.31,400.0,72.0818,72.1816,72.0818,72.1816,400.0
2014-12-23 15:05:00,72.28,72.33,72.28,72.33,300.0,72.1517,72.2016,72.1517,72.2016,300.0
2014-12-23 15:10:00,72.39,72.39,72.39,72.39,100.0,72.2615,72.2615,72.2615,72.2615,100.0
2014-12-23 15:15:00,72.39,72.39,72.36,72.36,500.0,72.2615,72.2615,72.2316,72.2316,500.0
2014-12-23 15:20:00,72.33,72.34,72.29,72.29,600.0,72.2016,72.2116,72.1617,72.1617,600.0
2014-12-23 15:25:00,72.21,72.26,72.19,72.22,800.0,72.0818,72.1317,72.0619,72.0918,800.0
2014-12-23 15:30:00,72.27,72.27,72.27,72.27,500.0,72.1417,72.1417,72.1417,72.1417,500.0
2014-12-23 15:35:00,72.25,72.27,72.25,72.26,2300.0,72.1217,72.1417,72.1217,72.1317,2300.0
2014-12-23 15:40:00,72.22,72.24,72.21,72.24,1200.0,72.0918,72.1118,72.0818,72.1118,1200.0
2014-12-23 15:45:00,72.25,72.25,72.21,72.22,3800.0,72.1217,72.1217,72.0818,72.0918,3800.0
2014-12-23 15:50:00,72.28,72.43,72.27,72.42,3800.0,72.1517,72.3014,72.1417,72.2914,3800.0
2014-12-23 15:55:00,72.41,72.55,72.4,72.4,17000.0,72.2815,72.4212,72.2715,72.2715,17000.0
2014-12-24 09:30:00,72.5,72.5,72.26,72.26,1100.0,72.3713,72.3713,72.1317,72.1317,1100.0
2014-12-24 09:35:00,72.6,72.8,72.6,72.66,7500.0,72.4711,72.6708,72.4711,72.531,7500.0
2014-12-24 09:40:00,72.64,72.74,72.51,72.57,3700.0,72.5111,72.6109,72.3813,72.4412,3700.0
2014-12-24 09:45:00,72.62,72.97,72.62,72.81,1300.0,72.4911,72.8405,72.4911,72.6808,1300.0
2014-12-24 09:50:00,72.9,73.23,72.9,73.23,1000.0,72.7706,73.1,72.7706,73.1,1000.0
2014-12-24 09:55:00,73.27,73.32,73.21,73.32,400.0,73.1399,73.1898,73.08,73.1898,400.0
2014-12-24 10:00:00,73.37,73.45,73.29,73.42,600.0,73.2398,73.3196,73.1599,73.2897,600.0
2014-12-24 10:05:00,73.41,73.41,73.41,73.41,100.0,73.2797,73.2797,73.2797,73.2797,100.0
2014-12-24 10:10:00,73.37,73.38,73.37,73.38,200.0,73.2398,73.2497,73.2398,73.2497,200.0
2014-12-24 10:15:00,73.29,73.38,73.29,73.31,400.0,73.1599,73.2497,73.1599,73.1799,400.0
2014-12-24 10:20:00,73.27,73.4,73.27,73.4,700.0,73.1399,73.2697,73.1399,73.2697,700.0
2014-12-24 10:25:00,73.45,73.45,73.38,73.38,200.0,73.3196,73.3196,73.2497,73.2497,200.0
2014-12-24 10:30:00,73.45,73.53,73.45,73.5,1300.0,73.3196,73.3995,73.3196,73.3695,1300.0
2014-12-24 10:35:00,73.61,73.7,73.57,73.59,1100.0,73.4793,73.5692,73.4394,73.4594,1100.0
2014-12-24 10:40:00,73.51,73.53,73.45,73.47,700.0,73.3795,73.3995,73.3196,73.3396,700.0
2014-12-24 10:45:00,73.43,73.53,73.43,73.53,500.0,73.2997,73.3995,73.2997,73.3995,500.0
2014-12-24 10:50:00,73.47,73.47,73.42,73.42,300.0,73.3396,73.3396,73.2897,73.2897,300.0
2014-12-24 10:55:00,73.42,73.48,73.42,73.48,200.0,73.2897,73.3496,73.2897,73.3496,200.0
2014-12-24 11:00:00,73.42,73.42,73.42,73.42,100.0,73.2897,73.2897,73.2897,73.2897,100.0
2014-12-24 11:05:00,73.48,73.48,73.4,73.4,200.0,73.3496,73.3496,73.2697,73.2697,200.0
2014-12-24 11:10:00,73.31,73.31,73.25,73.25,200.0,73.1799,73.1799,73.12,73.12,200.0
2014-12-24 11:15:00,73.36,73.37,73.36,73.37,200.0,73.2298,73.2398,73.2298,73.2398,200.0
2014-12-24 11:20:00,73.32,73.32,73.32,73.32,100.0,73.1898,73.1898,73.1898,73.1898,100.0
2014-12-24 11:25:00,73.32,73.32,73.32,73.32,100.0,73.1898,73.1898,73.1898,73.1898,100.0
2014-12-24 11:30:00,73.27,73.38,73.27,73.33,1300.0,73.1399,73.2497,73.1399,73.1998,1300.0
2014-12-24 11:35:00,73.28,73.28,73.28,73.28,100.0,73.1499,73.1499,73.1499,73.1499,100.0
2014-12-24 11:40:00,73.36,73.36,73.36,73.36,100.0,73.2298,73.2298,73.2298,73.2298,100.0
2014-12-24 11:45:00,73.44,73.47,73.44,73.47,300.0,73.3096,73.3396,73.3096,73.3396,300.0
2014-12-24 11:50:00,73.47,73.47,73.47,73.47,0.0,73.3396,73.3396,73.3396,73.3396,0.0
2014-12-24 11:55:00,73.47,73.47,73.47,73.47,0.0,73.3396,73.3396,73.3396,73.3396,0.0
2014-12-24 12:00:00,73.41,73.48,73.41,73.48,400.0,73.2797,73.3496,73.2797,73.3496,400.0
2014-12-24 12:05:00,73.53,73.55,73.47,73.47,400.0,73.3995,73.4194,73.3396,73.3396,400.0
2014-12-24 12:10:00,73.56,73.58,73.49,73.49,500.0,73.4294,73.4494,73.3595,73.3595,500.0
2014-12-24 12:15:00,73.47,73.47,73.39,73.39,1100.0,73.3396,73.3396,73.2597,73.2597,1100.0
2014-12-24 12:20:00,73.33,73.33,73.18,73.28,800.0,73.1998,73.1998,73.0501,73.1499,800.0
2014-12-24 12:25:00,73.28,73.29,73.21,73.23,1200.0,73.1499,73.1599,73.08,73.1,1200.0
2014-12-24 12:30:00,73.19,73.23,73.18,73.18,1000.0,73.0601,73.1,73.0501,73.0501,1000.0
2014-12-24 12:35:00,73.17,73.25,73.17,73.24,2300.0,73.0401,73.12,73.0401,73.11,2300.0
2014-12-24 12:40:00,73.29,73.29,73.18,73.18,2000.0,73.1599,73.1599,73.0501,73.0501,2000.0
2014-12-24 12:45:00,73.15,73.15,73.02,73.02,1700.0,73.0202,73.0202,72.8904,72.8904,1700.0
2014-12-24 12:50:00,73.02,73.02,72.89,72.93,1800.0,72.8904,72.8904,72.7606,72.8005,1800.0
2014-12-24 12:55:00,72.89,72.91,72.82,72.83,5100.0,72.7606,72.7806,72.6907,72.7007,5100.0
2014-12-26 09:30:00,73.35,73.39,73.35,73.39,2600.0,73.2198,73.2597,73.2198,73.2597,2600.0
2014-12-26 09:35:00,73.39,73.4,73.19,73.19,300.0,73.2597,73.2697,73.0601,73.0601,300.0
2014-12-26 09:40:00,73.45,73.45,73.44,73.45,100.0,73.3196,73.3196,73.3096,73.3196,100.0
2014-12-26 09:45:00,73.57,73.58,73.38,73.38,300.0,73.4394,73.4494,73.2497,73.2497,300.0
2014-12-26 09:50:00,73.37,73.76,73.36,73.65,7100.0,73.2398,73.6291,73.2298,73.5193,7100.0
2014-12-26 09:55:00,73.65,73.65,73.65,73.65,0.0,73.5193,73.5193,73.5193,73.5193,0.0
2014-12-26 10:00:00,73.64,73.64,73.64,73.64,500.0,73.5093,73.5093,73.5093,73.5093,500.0
2014-12-26 10:05:00,73.64,73.64,73.64,73.64,0.0,73.5093,73.5093,73.5093,73.5093,0.0
2014-12-26 10:10:00,73.62,73.62,73.62,73.62,100.0,73.4893,73.4893,73.4893,73.4893,100.0
2014-12-26 10:15:00,73.57,73.57,73.54,73.55,400.0,73.4394,73.4394,73.4095,73.4194,400.0
2014-12-26 10:20:00,73.55,73.55,73.54,73.54,200.0,73.4194,73.4194,73.4095,73.4095,200.0
2014-12-26 10:25:00,73.53,73.6,73.49,73.6,600.0,73.3995,73.4694,73.3595,73.4694,600.0
2014-12-26 10:30:00,73.6,73.6,73.6,73.6,0.0,73.4694,73.4694,73.4694,73.4694,0.0
2014-12-26 10:35:00,73.6,73.6,73.6,73.6,0.0,73.4694,73.4694,73.4694,73.4694,0.0
2014-12-26 10:40:00,73.54,73.59,73.53,73.59,500.0,73.4095,73.4594,73.3995,73.4594,500.0
2014-12-26 10:45:00,73.59,73.59,73.59,73.59,0.0,73.4594,73.4594,73.4594,73.4594,0.0
2014-12-26 10:50:00,73.58,73.65,73.58,73.65,800.0,73.4494,73.5193,73.4494,73.5193,800.0
2014-12-26 10:55:00,73.65,73.65,73.65,73.65,500.0,73.5193,73.5193,73.5193,73.5193,500.0
2014-12-26 11:00:00,73.65,73.65,73.65,73.65,0.0,73.5193,73.5193,73.5193,73.5193,0.0
2014-12-26 11:05:00,73.66,73.7,73.6,73.6,1500.0,73.5292,73.5692,73.4694,73.4694,1500.0
2014-12-26 11:10:00,73.52,73.61,73.52,73.61,200.0,73.3895,73.4793,73.3895,73.4793,200.0
2014-12-26 11:15:00,73.6,73.6,73.54,73.54,300.0,73.4694,73.4694,73.4095,73.4095,300.0
2014-12-26 11:20:00,73.59,73.59,73.58,73.59,100.0,73.4594,73.4594,73.4494,73.4594,100.0
2014-12-26 11:25:00,73.59,73.59,73.59,73.59,0.0,73.4594,73.4594,73.4594,73.4594,0.0
2014-12-26 11:30:00,73.52,73.52,73.48,73.48,700.0,73.3895,73.3895,73.3496,73.3496,700.0
2014-12-26 11:35:00,73.58,73.61,73.58,73.61,300.0,73.4494,73.4793,73.4494,73.4793,300.0
2014-12-26 11:40:00,73.62,73.62,73.56,73.56,200.0,73.4893,73.4893,73.4294,73.4294,200.0
2014-12-26 11:45:00,73.56,73.56,73.56,73.56,0.0,73.4294,73.4294,73.4294,73.4294,0.0
2014-12-26 11:50:00,73.64,73.64,73.64,73.64,100.0,73.5093,73.5093,73.5093,73.5093,100.0
2014-12-26 11:55:00,73.64,73.64,73.64,73.64,0.0,73.5093,73.5093,73.5093,73.5093,0.0
2014-12-26 12:00:00,73.53,73.57,73.53,73.57,300.0,73.3995,73.4394,73.3995,73.4394,300.0
2014-12-26 12:05:00,73.55,73.55,73.55,73.55,200.0,73.4194,73.4194,73.4194,73.4194,200.0
2014-12-26 12:10:00,73.53,73.54,73.5,73.51,500.0,73.3995,73.4095,73.3695,73.3795,500.0
2014-12-26 12:15:00,73.56,73.63,73.52,73.63,1000.0,73.4294,73.4993,73.3895,73.4993,1000.0
2014-12-26 12:20:00,73.63,73.7,73.63,73.7,800.0,73.4993,73.5692,73.4993,73.5692,800.0
2014-12-26 12:25:00,73.71,73.74,73.71,73.74,400.0,73.5792,73.6091,73.5792,73.6091,400.0
2014-12-26 12:30:00,73.69,73.69,73.69,73.69,200.0,73.5592,73.5592,73.5592,73.5592,200.0
2014-12-26 12:35:00,73.65,73.65,73.65,73.65,200.0,73.5193,73.5193,73.5193,73.5193,200.0
2014-12-26 12:40:00,73.61,73.61,73.57,73.57,400.0,73.4793,73.4793,73.4394,73.4394,400.0
2014-12-26 12:45:00,73.57,73.61,73.57,73.61,600.0,73.4394,73.4793,73.4394,73.4793,600.0
2014-12-26 12:50:00,73.63,73.64,73.57,73.59,1500.0,73.4993,73.5093,73.4394,73.4594,1500.0
2014-12-26 12:55:00,73.59,73.59,73.59,73.59,0.0,73.4594,73.4594,73.4594,73.4594,0.0
2014-12-26 13:00:00,73.62,73.65,73.62,73.65,500.0,73.4893,73.5193,73.4893,73.5193,500.0
2014-12-26 13:05:00,73.63,73.63,73.63,73.63,600.0,73.4993,73.4993,73.4993,73.4993,600.0
2014-12-26 13:10:00,73.64,73.64,73.63,73.64,1100.0,73.5093,73.5093,73.4993,73.5093,1100.0
2014-12-26 13:15:00,73.7,73.7,73.69,73.7,200.0,73.5692,73.5692,73.5592,73.5692,200.0
2014-12-26 13:20:00,73.71,73.72,73.69,73.69,400.0,73.5792,73.5891,73.5592,73.5592,400.0
2014-12-26 13:25:00,73.75,73.75,73.64,73.73,1500.0,73.6191,73.6191,73.5093,73.5991,1500.0
2014-12-26 13:30:00,73.6,73.6,73.53,73.53,500.0,73.4694,73.4694,73.3995,73.3995,500.0
2014-12-26 13:35:00,73.54,73.58,73.52,73.57,1300.0,73.4095,73.4494,73.3895,73.4394,1300.0
2014-12-26 13:40:00,73.57,73.57,73.57,73.57,0.0,73.4394,73.4394,73.4394,73.4394,0.0
2014-12-26 13:45:00,73.58,73.58,73.58,73.58,200.0,73.4494,73.4494,73.4494,73.4494,200.0
2014-12-26 13:50:00,73.61,73.61,73.61,73.61,200.0,73.4793,73.4793,73.4793,73.4793,200.0
2014-12-26 13:55:00,73.61,73.61,73.61,73.61,200.0,73.4793,73.4793,73.4793,73.4793,200.0
2014-12-26 14:00:00,73.63,73.63,73.63,73.63,100.0,73.4993,73.4993,73.4993,73.4993,100.0
2014-12-26 14:05:00,73.62,73.68,73.61,73.68,300.0,73.4893,73.5492,73.4793,73.5492,300.0
2014-12-26 14:10:00,73.68,73.68,73.66,73.66,300.0,73.5492,73.5492,73.5292,73.5292,300.0
2014-12-26 14:15:00,73.65,73.65,73.65,73.65,100.0,73.5193,73.5193,73.5193,73.5193,100.0
2014-12-26 14:20:00,73.64,73.64,73.63,73.63,300.0,73.5093,73.5093,73.4993,73.4993,300.0
2014-12-26 14:25:00,73.65,73.69,73.63,73.63,500.0,73.5193,73.5592,73.4993,73.4993,500.0
2014-12-26 14:30:00,73.66,73.66,73.66,73.66,200.0,73.5292,73.5292,73.5292,73.5292,200.0
2014-12-26 14:35:00,73.66,73.66,73.62,73.62,500.0,73.5292,73.5292,73.4893,73.4893,500.0
2014-12-26 14:40:00,73.62,73.62,73.55,73.55,400.0,73.4893,73.4893,73.4194,73.4194,400.0
2014-12-26 14:45:00,73.55,73.56,73.55,73.56,400.0,73.4194,73.4294,73.4194,73.4294,400.0
2014-12-26 14:50:00,73.56,73.56,73.54,73.55,400.0,73.4294,73.4294,73.4095,73.4194,400.0
2014-12-26 14:55:00,73.55,73.55,73.42,73.44,1100.0,73.4194,73.4194,73.2897,73.3096,1100.0
2014-12-26 15:00:00,73.44,73.44,73.44,73.44,0.0,73.3096,73.3096,73.3096,73.3096,0.0
2014-12-26 15:05:00,73.47,73.47,73.44,73.44,400.0,73.3396,73.3396,73.3096,73.3096,400.0
2014-12-26 15:10:00,73.36,73.42,73.34,73.4,800.0,73.2298,73.2897,73.2098,73.2697,800.0
2014-12-26 15:15:00,73.4,73.4,73.4,73.4,100.0,73.2697,73.2697,73.2697,73.2697,100.0
2014-12-26 15:20:00,73.4,73.4,73.33,73.33,600.0,73.2697,73.2697,73.1998,73.1998,600.0
2014-12-26 15:25:00,73.25,73.29,73.24,73.29,400.0,73.12,73.1599,73.11,73.1599,400.0
2014-12-26 15:30:00,73.29,73.29,73.29,73.29,0.0,73.1599,73.1599,73.1599,73.1599,0.0
2014-12-26 15:35:00,73.24,73.24,73.23,73.23,400.0,73.11,73.11,73.1,73.1,400.0
2014-12-26 15:40:00,73.24,73.32,73.24,73.32,1100.0,73.11,73.1898,73.11,73.1898,1100.0
2014-12-26 15:45:00,73.27,73.31,73.18,73.21,3800.0,73.1399,73.1799,73.0501,73.08,3800.0
2014-12-26 15:50:00,73.17,73.2,73.02,73.02,2900.0,73.0401,73.0701,72.8904,72.8904,2900.0
2014-12-26 15:55:00,73.02,73.03,72.92,73.03,5700.0,72.8904,72.9004,72.7906,72.9004,5700.0
2014-12-29 09:30:00,73.1,73.37,73.1,73.24,1000.0,72.9702,73.2398,72.9702,73.11,1000.0
2014-12-29 09:35:00,73.43,73.43,73.2,73.2,400.0,73.2997,73.2997,73.0701,73.0701,400.0
2014-12-29 09:40:00,73.04,73.05,72.91,72.91,300.0,72.9103,72.9203,72.7806,72.7806,300.0
2014-12-29 09:45:00,73.0,73.02,73.0,73.02,500.0,72.8704,72.8904,72.8704,72.8904,500.0
2014-12-29 09:50:00,72.9,72.94,72.88,72.88,400.0,72.7706,72.8105,72.7506,72.7506,400.0
2014-12-29 09:55:00,72.8,72.9,72.8,72.9,200.0,72.6708,72.7706,72.6708,72.7706,200.0
2014-12-29 10:00:00,72.7,72.7,72.69,72.69,200.0,72.571,72.571,72.561,72.561,200.0
2014-12-29 10:05:00,72.88,72.88,72.86,72.88,700.0,72.7506,72.7506,72.7307,72.7506,700.0
2014-12-29 10:10:00,72.86,73.01,72.86,73.01,700.0,72.7307,72.8804,72.7307,72.8804,700.0
2014-12-29 10:15:00,73.01,73.02,73.01,73.01,200.0,72.8804,72.8904,72.8804,72.8804,200.0
2014-12-29 10:20:00,73.1,73.22,73.1,73.22,400.0,72.9702,73.09,72.9702,73.09,400.0
2014-12-29 10:25:00,73.13,73.13,73.13,73.13,100.0,73.0002,73.0002,73.0002,73.0002,100.0
2014-12-29 10:30:00,73.13,73.13,73.13,73.13,0.0,73.0002,73.0002,73.0002,73.0002,0.0
2014-12-29 10:35:00,73.1,73.11,73.03,73.1,600.0,72.9702,72.9802,72.9004,72.9702,600.0
2014-12-29 10:40:00,73.06,73.06,72.93,72.93,1200.0,72.9303,72.9303,72.8005,72.8005,1200.0
2014-12-29 10:45:00,72.83,72.9,72.83,72.9,200.0,72.7007,72.7706,72.7007,72.7706,200.0
2014-12-29 10:50:00,72.91,73.04,72.91,73.04,1100.0,72.7806,72.9103,72.7806,72.9103,1100.0
2014-12-29 10:55:00,73.04,73.04,73.04,73.04,0.0,72.9103,72.9103,72.9103,72.9103,0.0
2014-12-29 11:00:00,73.16,73.28,73.16,73.28,200.0,73.0301,73.1499,73.0301,73.1499,200.0
2014-12-29 11:05:00,73.2,73.21,73.11,73.16,2900.0,73.0701,73.08,72.9802,73.0301,2900.0
2014-12-29 11:10:00,73.35,73.35,73.35,73.35,100.0,73.2198,73.2198,73.2198,73.2198,100.0
2014-12-29 11:15:00,73.21,73.31,73.21,73.31,200.0,73.08,73.1799,73.08,73.1799,200.0
2014-12-29 11:20:00,73.31,73.37,73.31,73.37,300.0,73.1799,73.2398,73.1799,73.2398,300.0
2014-12-29 11:25:00,73.37,73.37,73.37,73.37,0.0,73.2398,73.2398,73.2398,73.2398,0.0
2014-12-29 11:30:00,73.34,73.35,73.34,73.34,100.0,73.2098,73.2198,73.2098,73.2098,100.0
2014-12-29 11:35:00,73.42,73.47,73.41,73.45,500.0,73.2897,73.3396,73.2797,73.3196,500.0
2014-12-29 11:40:00,73.44,73.5,73.44,73.5,300.0,73.3096,73.3695,73.3096,73.3695,300.0
2014-12-29 11:45:00,73.53,73.6,73.52,73.58,1300.0,73.3995,73.4694,73.3895,73.4494,1300.0
2014-12-29 11:50:00,73.58,73.58,73.58,73.58,0.0,73.4494,73.4494,73.4494,73.4494,0.0
2014-12-29 11:55:00,73.55,73.55,73.55,73.55,400.0,73.4194,73.4194,73.4194,73.4194,400.0
2014-12-29 12:00:00,73.56,73.62,73.56,73.62,900.0,73.4294,73.4893,73.4294,73.4893,900.0
2014-12-29 12:05:00,73.64,73.71,73.64,73.71,900.0,73.5093,73.5792,73.5093,73.5792,900.0
2014-12-29 12:10:00,73.75,73.77,73.75,73.77,500.0,73.6191,73.6391,73.6191,73.6391,500.0
2014-12-29 12:15:00,73.86,73.86,73.73,73.73,1200.0,73.7289,73.7289,73.5991,73.5991,1200.0
2014-12-29 12:20:00,73.75,73.8,73.75,73.8,600.0,73.6191,73.669,73.6191,73.669,600.0
2014-12-29 12:25:00,73.76,73.8,73.76,73.8,200.0,73.6291,73.669,73.6291,73.669,200.0
2014-12-29 12:30:00,73.77,73.82,73.77,73.82,300.0,73.6391,73.689,73.6391,73.689,300.0
2014-12-29 12:35:00,73.79,74.0,73.79,74.0,3100.0,73.659,73.8686,73.659,73.8686,3100.0
2014-12-29 12:40:00,73.94,73.94,73.89,73.93,1400.0,73.8087,73.8087,73.7588,73.7988,1400.0
2014-12-29 12:45:00,73.92,73.92,73.92,73.92,100.0,73.7888,73.7888,73.7888,73.7888,100.0
2014-12-29 12:50:00,74.01,74.01,73.96,73.96,500.0,73.8786,73.8786,73.8287,73.8287,500.0
2014-12-29 12:55:00,74.06,74.06,74.06,74.06,100.0,73.9285,73.9285,73.9285,73.9285,100.0
2014-12-29 13:00:00,74.06,74.06,73.99,73.99,700.0,73.9285,73.9285,73.8587,73.8587,700.0
2014-12-29 13:05:00,73.95,73.95,73.95,73.95,100.0,73.8187,73.8187,73.8187,73.8187,100.0
2014-12-29 13:10:00,73.96,73.97,73.96,73.96,200.0,73.8287,73.8387,73.8287,73.8287,200.0
2014-12-29 13:15:00,73.95,73.99,73.95,73.99,300.0,73.8187,73.8587,73.8187,73.8587,300.0
2014-12-29 13:20:00,73.99,73.99,73.96,73.96,700.0,73.8587,73.8587,73.8287,73.8287,700.0
2014-12-29 13:25:00,73.96,73.96,73.96,73.96,0.0,73.8287,73.8287,73.8287,73.8287,0.0
2014-12-29 13:30:00,73.96,73.96,73.96,73.96,0.0,73.8287,73.8287,73.8287,73.8287,0.0
2014-12-29 13:35:00,73.96,73.96,73.96,73.96,0.0,73.8287,73.8287,73.8287,73.8287,0.0
2014-12-29 13:40:00,73.82,73.83,73.82,73.82,400.0,73.689,73.6989,73.689,73.689,400.0
2014-12-29 13:45:00,73.82,73.82,73.82,73.82,0.0,73.689,73.689,73.689,73.689,0.0
2014-12-29 13:50:00,73.77,73.79,73.72,73.76,700.0,73.6391,73.659,73.5891,73.6291,700.0
2014-12-29 13:55:00,73.68,73.69,73.68,73.68,200.0,73.5492,73.5592,73.5492,73.5492,200.0
2014-12-29 14:00:00,73.74,73.74,73.74,73.74,100.0,73.6091,73.6091,73.6091,73.6091,100.0
2014-12-29 14:05:00,73.74,73.74,73.74,73.74,0.0,73.6091,73.6091,73.6091,73.6091,0.0
2014-12-29 14:10:00,73.72,73.72,73.66,73.7,800.0,73.5891,73.5891,73.5292,73.5692,800.0
2014-12-29 14:15:00,73.7,73.7,73.7,73.7,0.0,73.5692,73.5692,73.5692,73.5692,0.0
2014-12-29 14:20:00,73.66,73.66,73.64,73.64,400.0,73.5292,73.5292,73.5093,73.5093,400.0
2014-12-29 14:25:00,73.63,73.63,73.63,73.63,100.0,73.4993,73.4993,73.4993,73.4993,100.0
2014-12-29 14:30:00,73.63,73.63,73.63,73.63,0.0,73.4993,73.4993,73.4993,73.4993,0.0
2014-12-29 14:35:00,73.7,73.7,73.64,73.64,600.0,73.5692,73.5692,73.5093,73.5093,600.0
2014-12-29 14:40:00,73.63,73.65,73.62,73.63,600.0,73.4993,73.5193,73.4893,73.4993,600.0
2014-12-29 14:45:00,73.67,73.69,73.66,73.66,600.0,73.5392,73.5592,73.5292,73.5292,600.0
2014-12-29 14:50:00,73.67,73.68,73.67,73.67,100.0,73.5392,73.5492,73.5392,73.5392,100.0
2014-12-29 14:55:00,73.72,73.72,73.72,73.72,100.0,73.5891,73.5891,73.5891,73.5891,100.0
2014-12-29 15:00:00,73.65,73.65,73.65,73.65,100.0,73.5193,73.5193,73.5193,73.5193,100.0
2014-12-29 15:05:00,73.66,73.66,73.64,73.64,400.0,73.5292,73.5292,73.5093,73.5093,400.0
2014-12-29 15:10:00,73.65,73.72,73.65,73.72,200.0,73.5193,73.5891,73.5193,73.5891,200.0
2014-12-29 15:15:00,73.65,73.65,73.65,73.65,100.0,73.5193,73.5193,73.5193,73.5193,100.0
2014-12-29 15:20:00,73.72,73.72,73.67,73.69,800.0,73.5891,73.5891,73.5392,73.5592,800.0
2014-12-29 15:25:00,73.65,73.65,73.64,73.64,400.0,73.5193,73.5193,73.5093,73.5093,400.0
2014-12-29 15:30:00,73.55,73.55,73.49,73.49,500.0,73.4194,73.4194,73.3595,73.3595,500.0
2014-12-29 15:35:00,73.5,73.59,73.5,73.59,1400.0,73.3695,73.4594,73.3695,73.4594,1400.0
2014-12-29 15:40:00,73.57,73.71,73.57,73.69,2100.0,73.4394,73.5792,73.4394,73.5592,2100.0
2014-12-29 15:45:00,73.67,73.68,73.61,73.61,2900.0,73.5392,73.5492,73.4793,73.4793,2900.0
2014-12-29 15:50:00,73.62,73.64,73.6,73.6,2500.0,73.4893,73.5093,73.4694,73.4694,2500.0
2014-12-29 15:55:00,73.56,73.57,73.42,73.45,9700.0,73.4294,73.4394,73.2897,73.3196,9700.0
2014-12-30 09:30:00,73.43,73.43,73.43,73.43,400.0,73.2997,73.2997,73.2997,73.2997,400.0
2014-12-30 09:35:00,73.47,73.61,73.44,73.61,800.0,73.3396,73.4793,73.3096,73.4793,800.0
2014-12-30 09:40:00,73.65,73.65,73.65,73.65,100.0,73.5193,73.5193,73.5193,73.5193,100.0
2014-12-30 09:45:00,73.61,73.77,73.61,73.77,200.0,73.4793,73.6391,73.4793,73.6391,200.0
2014-12-30 09:50:00,73.73,73.73,73.5,73.5,300.0,73.5991,73.5991,73.3695,73.3695,300.0
2014-12-30 09:55:00,73.5,73.5,73.5,73.5,0.0,73.3695,73.3695,73.3695,73.3695,0.0
2014-12-30 10:00:00,73.42,73.42,73.42,73.42,100.0,73.2897,73.2897,73.2897,73.2897,100.0
2014-12-30 10:05:00,73.28,73.57,73.28,73.57,500.0,73.1499,73.4394,73.1499,73.4394,500.0
2014-12-30 10:10:00,73.57,73.57,73.57,73.57,0.0,73.4394,73.4394,73.4394,73.4394,0.0
2014-12-30 10:15:00,73.57,73.57,73.57,73.57,0.0,73.4394,73.4394,73.4394,73.4394,0.0
2014-12-30 10:20:00,73.57,73.57,73.57,73.57,0.0,73.4394,73.4394,73.4394,73.4394,0.0
2014-12-30 10:25:00,73.62,73.62,73.62,73.62,100.0,73.4893,73.4893,73.4893,73.4893,100.0
2014-12-30 10:30:00,73.51,73.51,73.36,73.36,1000.0,73.3795,73.3795,73.2298,73.2298,1000.0
2014-12-30 10:35:00,73.36,73.36,73.36,73.36,0.0,73.2298,73.2298,73.2298,73.2298,0.0
2014-12-30 10:40:00,73.35,73.36,73.27,73.36,500.0,73.2198,73.2298,73.1399,73.2298,500.0
2014-12-30 10:45:00,73.3,73.31,73.25,73.25,400.0,73.1699,73.1799,73.12,73.12,400.0
2014-12-30 10:50:00,73.25,73.25,73.25,73.25,0.0,73.12,73.12,73.12,73.12,0.0
2014-12-30 10:55:00,73.25,73.25,73.25,73.25,0.0,73.12,73.12,73.12,73.12,0.0
2014-12-30 11:00:00,73.27,73.28,73.26,73.28,400.0,73.1399,73.1499,73.13,73.1499,400.0
2014-12-30 11:05:00,73.35,73.36,73.34,73.35,900.0,73.2198,73.2298,73.2098,73.2198,900.0
2014-12-30 11:10:00,73.25,73.25,73.2,73.24,600.0,73.12,73.12,73.0701,73.11,600.0
2014-12-30 11:15:00,73.24,73.24,73.24,73.24,0.0,73.11,73.11,73.11,73.11,0.0
2014-12-30 11:20:00,73.24,73.24,73.24,73.24,0.0,73.11,73.11,73.11,73.11,0.0
2014-12-30 11:25:00,73.28,73.28,73.28,73.28,100.0,73.1499,73.1499,73.1499,73.1499,100.0
2014-12-30 11:30:00,73.29,73.29,73.29,73.29,100.0,73.1599,73.1599,73.1599,73.1599,100.0
2014-12-30 11:35:00,73.27,73.27,73.25,73.26,400.0,73.1399,73.1399,73.12,73.13,400.0
2014-12-30 11:40:00,73.29,73.29,73.29,73.29,100.0,73.1599,73.1599,73.1599,73.1599,100.0
2014-12-30 11:45:00,73.32,73.36,73.32,73.36,500.0,73.1898,73.2298,73.1898,73.2298,500.0
2014-12-30 11:50:00,73.36,73.36,73.36,73.36,0.0,73.2298,73.2298,73.2298,73.2298,0.0
2014-12-30 11:55:00,73.36,73.36,73.36,73.36,0.0,73.2298,73.2298,73.2298,73.2298,0.0
2014-12-30 12:00:00,73.47,73.56,73.47,73.56,600.0,73.3396,73.4294,73.3396,73.4294,600.0
2014-12-30 12:05:00,73.55,73.64,73.54,73.54,700.0,73.4194,73.5093,73.4095,73.4095,700.0
2014-12-30 12:10:00,73.54,73.54,73.54,73.54,0.0,73.4095,73.4095,73.4095,73.4095,0.0
2014-12-30 12:15:00,73.4,73.41,73.32,73.41,400.0,73.2697,73.2797,73.1898,73.2797,400.0
2014-12-30 12:20:00,73.41,73.41,73.41,73.41,0.0,73.2797,73.2797,73.2797,73.2797,0.0
2014-12-30 12:25:00,73.41,73.41,73.41,73.41,0.0,73.2797,73.2797,73.2797,73.2797,0.0
2014-12-30 12:30:00,73.35,73.35,73.35,73.35,100.0,73.2198,73.2198,73.2198,73.2198,100.0
2014-12-30 12:35:00,73.35,73.35,73.35,73.35,0.0,73.2198,73.2198,73.2198,73.2198,0.0
2014-12-30 12:40:00,73.32,73.37,73.32,73.34,1100.0,73.1898,73.2398,73.1898,73.2098,1100.0
2014-12-30 12:45:00,73.35,73.35,73.34,73.35,1200.0,73.2198,73.2198,73.2098,73.2198,1200.0
2014-12-30 12:50:00,73.35,73.35,73.35,73.35,0.0,73.2198,73.2198,73.2198,73.2198,0.0
2014-12-30 12:55:00,73.5,73.51,73.49,73.51,500.0,73.3695,73.3795,73.3595,73.3795,500.0
2014-12-30 13:00:00,73.51,73.51,73.51,73.51,0.0,73.3795,73.3795,73.3795,73.3795,0.0
2014-12-30 13:05:00,73.51,73.51,73.51,73.51,0.0,73.3795,73.3795,73.3795,73.3795,0.0
2014-12-30 13:10:00,73.51,73.51,73.51,73.51,0.0,73.3795,73.3795,73.3795,73.3795,0.0
2014-12-30 13:15:00,73.46,73.46,73.44,73.44,500.0,73.3296,73.3296,73.3096,73.3096,500.0
2014-12-30 13:20:00,73.45,73.45,73.43,73.43,900.0,73.3196,73.3196,73.2997,73.2997,900.0
2014-12-30 13:25:00,73.37,73.37,73.37,73.37,100.0,73.2398,73.2398,73.2398,73.2398,100.0
2014-12-30 13:30:00,73.37,73.37,73.37,73.37,0.0,73.2398,73.2398,73.2398,73.2398,0.0
2014-12-30 13:35:00,73.19,73.27,73.19,73.27,200.0,73.0601,73.1399,73.0601,73.1399,200.0
2014-12-30 13:40:00,73.2,73.2,73.17,73.17,300.0,73.0701,73.0701,73.0401,73.0401,300.0
2014-12-30 13:45:00,73.17,73.17,73.17,73.17,0.0,73.0401,73.0401,73.0401,73.0401,0.0
2014-12-30 13:50:00,72.93,72.93,72.93,72.93,100.0,72.8005,72.8005,72.8005,72.8005,100.0
2014-12-30 13:55:00,73.02,73.12,73.02,73.12,900.0,72.8904,72.9902,72.8904,72.9902,900.0
2014-12-30 14:00:00,73.12,73.12,73.07,73.07,1400.0,72.9902,72.9902,72.9403,72.9403,1400.0
2014-12-30 14:05:00,73.07,73.07,73.07,73.07,0.0,72.9403,72.9403,72.9403,72.9403,0.0
2014-12-30 14:10:00,73.07,73.07,73.07,73.07,0.0,72.9403,72.9403,72.9403,72.9403,0.0
2014-12-30 14:15:00,73.07,73.07,73.02,73.02,300.0,72.9403,72.9403,72.8904,72.8904,300.0
2014-12-30 14:20:00,73.03,73.13,73.03,73.12,1100.0,72.9004,73.0002,72.9004,72.9902,1100.0
2014-12-30 14:25:00,73.16,73.25,73.16,73.25,3900.0,73.0301,73.12,73.0301,73.12,3900.0
2014-12-30 14:30:00,73.25,73.25,73.25,73.25,0.0,73.12,73.12,73.12,73.12,0.0
2014-12-30 14:35:00,73.26,73.3,73.26,73.3,700.0,73.13,73.1699,73.13,73.1699,700.0
2014-12-30 14:40:00,73.47,73.47,73.43,73.46,1200.0,73.3396,73.3396,73.2997,73.3296,1200.0
2014-12-30 14:45:00,73.49,73.69,73.49,73.66,1700.0,73.3595,73.5592,73.3595,73.5292,1700.0
2014-12-30 14:50:00,73.66,73.66,73.61,73.61,1300.0,73.5292,73.5292,73.4793,73.4793,1300.0
2014-12-30 14:55:00,73.55,73.55,73.51,73.52,600.0,73.4194,73.4194,73.3795,73.3895,600.0
2014-12-30 15:00:00,73.55,73.56,73.55,73.56,300.0,73.4194,73.4294,73.4194,73.4294,300.0
2014-12-30 15:05:00,73.55,73.55,73.55,73.55,100.0,73.4194,73.4194,73.4194,73.4194,100.0
2014-12-30 15:10:00,73.54,73.54,73.49,73.49,300.0,73.4095,73.4095,73.3595,73.3595,300.0
2014-12-30 15:15:00,73.44,73.46,73.44,73.46,600.0,73.3096,73.3296,73.3096,73.3296,600.0
2014-12-30 15:20:00,73.46,73.46,73.42,73.42,200.0,73.3296,73.3296,73.2897,73.2897,200.0
2014-12-30 15:25:00,73.44,73.44,73.39,73.41,1400.0,73.3096,73.3096,73.2597,73.2797,1400.0
2014-12-30 15:30:00,73.42,73.49,73.42,73.49,900.0,73.2897,73.3595,73.2897,73.3595,900.0
2014-12-30 15:35:00,73.56,73.6,73.56,73.58,1000.0,73.4294,73.4694,73.4294,73.4494,1000.0
2014-12-30 15:40:00,73.47,73.47,73.45,73.45,200.0,73.3396,73.3396,73.3196,73.3196,200.0
2014-12-30 15:45:00,73.45,73.45,73.4,73.42,2100.0,73.3196,73.3196,73.2697,73.2897,2100.0
2014-12-30 15:50:00,73.4,73.41,73.25,73.25,2700.0,73.2697,73.2797,73.12,73.12,2700.0
2014-12-30 15:55:00,73.26,73.31,73.18,73.23,4500.0,73.13,73.1799,73.0501,73.1,4500.0
2014-12-31 09:30:00,73.58,73.58,73.31,73.54,2900.0,73.4494,73.4494,73.1799,73.4095,2900.0
2014-12-31 09:35:00,73.44,73.81,73.3,73.75,6700.0,73.3096,73.679,73.1699,73.6191,6700.0
2014-12-31 09:40:00,73.93,74.07,73.84,73.94,2500.0,73.7988,73.9385,73.7089,73.8087,2500.0
2014-12-31 09:45:00,74.0,74.0,73.96,73.96,900.0,73.8686,73.8686,73.8287,73.8287,900.0
2014-12-31 09:50:00,73.96,73.96,73.96,73.96,0.0,73.8287,73.8287,73.8287,73.8287,0.0
2014-12-31 09:55:00,73.99,73.99,73.65,73.65,1300.0,73.8587,73.8587,73.5193,73.5193,1300.0
2014-12-31 10:00:00,73.65,73.65,73.65,73.65,0.0,73.5193,73.5193,73.5193,73.5193,0.0
2014-12-31 10:05:00,73.66,73.66,73.66,73.66,100.0,73.5292,73.5292,73.5292,73.5292,100.0
2014-12-31 10:10:00,73.66,73.66,73.66,73.66,0.0,73.5292,73.5292,73.5292,73.5292,0.0
2014-12-31 10:15:00,73.61,73.61,73.61,73.61,100.0,73.4793,73.4793,73.4793,73.4793,100.0
2014-12-31 10:20:00,73.62,73.62,73.62,73.62,200.0,73.4893,73.4893,73.4893,73.4893,200.0
2014-12-31 10:25:00,73.62,73.62,73.62,73.62,0.0,73.4893,73.4893,73.4893,73.4893,0.0
2014-12-31 10:30:00,73.61,73.62,73.61,73.62,600.0,73.4793,73.4893,73.4793,73.4893,600.0
2014-12-31 10:35:00,73.62,73.62,73.62,73.62,0.0,73.4893,73.4893,73.4893,73.4893,0.0
2014-12-31 10:40:00,73.62,73.71,73.62,73.7,500.0,73.4893,73.5792,73.4893,73.5692,500.0
2014-12-31 10:45:00,73.75,73.88,73.75,73.88,500.0,73.6191,73.7489,73.6191,73.7489,500.0
2014-12-31 10:50:00,74.04,74.29,74.04,74.29,700.0,73.9086,74.1581,73.9086,74.1581,700.0
2014-12-31 10:55:00,74.29,74.39,74.29,74.39,500.0,74.1581,74.258,74.1581,74.258,500.0
2014-12-31 11:00:00,74.3,74.35,74.25,74.35,1300.0,74.1681,74.218,74.1182,74.218,1300.0
2014-12-31 11:05:00,74.35,74.35,74.35,74.35,0.0,74.218,74.218,74.218,74.218,0.0
2014-12-31 11:10:00,74.04,74.06,74.04,74.06,200.0,73.9086,73.9285,73.9086,73.9285,200.0
2014-12-31 11:15:00,74.06,74.06,74.06,74.06,0.0,73.9285,73.9285,73.9285,73.9285,0.0
2014-12-31 11:20:00,73.91,73.91,73.85,73.85,1300.0,73.7788,73.7788,73.7189,73.7189,1300.0
2014-12-31 11:25:00,73.92,73.92,73.92,73.92,100.0,73.7888,73.7888,73.7888,73.7888,100.0
2014-12-31 11:30:00,73.92,73.92,73.92,73.92,0.0,73.7888,73.7888,73.7888,73.7888,0.0
2014-12-31 11:35:00,73.92,74.02,73.92,74.02,900.0,73.7888,73.8886,73.7888,73.8886,900.0
2014-12-31 11:40:00,74.11,74.11,74.11,74.11,100.0,73.9784,73.9784,73.9784,73.9784,100.0
2014-12-31 11:45:00,74.16,74.17,74.13,74.17,500.0,74.0284,74.0383,73.9984,74.0383,500.0
2014-12-31 11:50:00,74.19,74.28,74.19,74.24,400.0,74.0583,74.1481,74.0583,74.1082,400.0
2014-12-31 11:55:00,74.28,74.32,74.28,74.32,1000.0,74.1481,74.1881,74.1481,74.1881,1000.0
2014-12-31 12:00:00,74.31,74.31,74.07,74.07,1000.0,74.1781,74.1781,73.9385,73.9385,1000.0
2014-12-31 12:05:00,74.05,74.07,74.05,74.07,300.0,73.9186,73.9385,73.9186,73.9385,300.0
2014-12-31 12:10:00,74.03,74.04,74.02,74.04,700.0,73.8986,73.9086,73.8886,73.9086,700.0
2014-12-31 12:15:00,74.01,74.01,74.01,74.01,200.0,73.8786,73.8786,73.8786,73.8786,200.0
2014-12-31 12:20:00,73.85,73.85,73.82,73.82,900.0,73.7189,73.7189,73.689,73.689,900.0
2014-12-31 12:25:00,73.7,73.72,73.7,73.72,300.0,73.5692,73.5891,73.5692,73.5891,300.0
2014-12-31 12:30:00,73.74,73.74,73.7,73.71,1200.0,73.6091,73.6091,73.5692,73.5792,1200.0
2014-12-31 12:35:00,73.58,73.62,73.58,73.6,1100.0,73.4494,73.4893,73.4494,73.4694,1100.0
2014-12-31 12:40:00,73.59,73.59,73.53,73.56,1900.0,73.4594,73.4594,73.3995,73.4294,1900.0
2014-12-31 12:45:00,73.63,73.64,73.58,73.64,900.0,73.4993,73.5093,73.4494,73.5093,900.0
2014-12-31 12:50:00,73.58,73.62,73.58,73.62,200.0,73.4494,73.4893,73.4494,73.4893,200.0
2014-12-31 12:55:00,73.55,73.55,73.55,73.55,100.0,73.4194,73.4194,73.4194,73.4194,100.0
2014-12-31 13:00:00,73.55,73.61,73.53,73.61,600.0,73.4194,73.4793,73.3995,73.4793,600.0
2014-12-31 13:05:00,73.66,73.66,73.66,73.66,100.0,73.5292,73.5292,73.5292,73.5292,100.0
2014-12-31 13:10:00,73.62,73.62,73.53,73.53,300.0,73.4893,73.4893,73.3995,73.3995,300.0
2014-12-31 13:15:00,73.58,73.58,73.58,73.58,100.0,73.4494,73.4494,73.4494,73.4494,100.0
2014-12-31 13:20:00,73.5,73.51,73.5,73.5,100.0,73.3695,73.3795,73.3695,73.3695,100.0
2014-12-31 13:25:00,73.52,73.54,73.51,73.52,700.0,73.3895,73.4095,73.3795,73.3895,700.0
2014-12-31 13:30:00,73.54,73.54,73.54,73.54,300.0,73.4095,73.4095,73.4095,73.4095,300.0
2014-12-31 13:35:00,73.58,73.58,73.58,73.58,200.0,73.4494,73.4494,73.4494,73.4494,200.0
2014-12-31 13:40:00,73.58,73.58,73.58,73.58,0.0,73.4494,73.4494,73.4494,73.4494,0.0
2014-12-31 13:45:00,73.52,73.52,73.51,73.51,400.0,73.3895,73.3895,73.3795,73.3795,400.0
2014-12-31 13:50:00,73.48,73.48,73.39,73.39,1300.0,73.3496,73.3496,73.2597,73.2597,1300.0
2014-12-31 13:55:00,73.2,73.2,73.17,73.2,900.0,73.0701,73.0701,73.0401,73.0701,900.0
2014-12-31 14:00:00,73.28,73.28,73.28,73.28,100.0,73.1499,73.1499,73.1499,73.1499,100.0
2014-12-31 14:05:00,73.23,73.27,73.19,73.19,600.0,73.1,73.1399,73.0601,73.0601,600.0
2014-12-31 14:10:00,73.19,73.23,73.18,73.22,600.0,73.0601,73.1,73.0501,73.09,600.0
2014-12-31 14:15:00,73.23,73.23,73.17,73.17,600.0,73.1,73.1,73.0401,73.0401,600.0
2014-12-31 14:20:00,73.1,73.11,72.99,73.02,1100.0,72.9702,72.9802,72.8604,72.8904,1100.0
2014-12-31 14:25:00,73.04,73.04,73.04,73.04,100.0,72.9103,72.9103,72.9103,72.9103,100.0
2014-12-31 14:30:00,73.04,73.04,73.03,73.04,200.0,72.9103,72.9103,72.9004,72.9103,200.0
2014-12-31 14:35:00,73.03,73.03,73.02,73.02,500.0,72.9004,72.9004,72.8904,72.8904,500.0
2014-12-31 14:40:00,72.93,73.04,72.93,73.04,400.0,72.8005,72.9103,72.8005,72.9103,400.0
2014-12-31 14:45:00,73.14,73.14,73.11,73.11,200.0,73.0102,73.0102,72.9802,72.9802,200.0
2014-12-31 14:50:00,73.14,73.19,73.14,73.16,900.0,73.0102,73.0601,73.0102,73.0301,900.0
2014-12-31 14:55:00,73.17,73.19,73.15,73.15,400.0,73.0401,73.0601,73.0202,73.0202,400.0
2014-12-31 15:00:00,73.13,73.13,72.98,73.0,900.0,73.0002,73.0002,72.8505,72.8704,900.0
2014-12-31 15:05:00,73.01,73.01,72.94,72.94,700.0,72.8804,72.8804,72.8105,72.8105,700.0
2014-12-31 15:10:00,72.95,72.95,72.95,72.95,100.0,72.8205,72.8205,72.8205,72.8205,100.0
2014-12-31 15:15:00,73.03,73.15,73.03,73.15,400.0,72.9004,73.0202,72.9004,73.0202,400.0
2014-12-31 15:20:00,73.17,73.17,73.0,73.0,1300.0,73.0401,73.0401,72.8704,72.8704,1300.0
2014-12-31 15:25:00,72.99,72.99,72.99,72.99,200.0,72.8604,72.8604,72.8604,72.8604,200.0
2014-12-31 15:30:00,72.84,72.91,72.84,72.89,400.0,72.7107,72.7806,72.7107,72.7606,400.0
2014-12-31 15:35:00,72.89,72.89,72.89,72.89,300.0,72.7606,72.7606,72.7606,72.7606,300.0
2014-12-31 15:40:00,72.86,72.86,72.55,72.74,3000.0,72.7307,72.7307,72.4212,72.6109,3000.0
2014-12-31 15:45:00,72.72,72.73,72.47,72.5,6900.0,72.5909,72.6009,72.3414,72.3713,6900.0
2014-12-31 15:50:00,72.48,72.49,72.32,72.42,5300.0,72.3513,72.3613,72.1916,72.2914,5300.0
2014-12-31 15:55:00,72.41,72.51,72.23,72.25,13800.0,72.2815,72.3813,72.1018,72.1217,13800.0
2015-01-02 09:30:00,72.61,72.61,72.61,72.61,1100.0,72.4811,72.4811,72.4811,72.4811,1100.0
2015-01-02 09:35:00,72.91,72.99,72.85,72.85,1200.0,72.7806,72.8604,72.7207,72.7207,1200.0
2015-01-02 09:40:00,72.98,73.0,72.94,73.0,700.0,72.8505,72.8704,72.8105,72.8704,700.0
2015-01-02 09:45:00,73.0,73.0,73.0,73.0,0.0,72.8704,72.8704,72.8704,72.8704,0.0
2015-01-02 09:50:00,73.34,73.35,73.18,73.18,2500.0,73.2098,73.2198,73.0501,73.0501,2500.0
2015-01-02 09:55:00,73.18,73.33,73.18,73.25,1400.0,73.0501,73.1998,73.0501,73.12,1400.0
2015-01-02 10:00:00,73.36,73.38,73.13,73.14,3000.0,73.2298,73.2497,73.0002,73.0102,3000.0
2015-01-02 10:05:00,73.21,73.21,73.11,73.13,600.0,73.08,73.08,72.9802,73.0002,600.0
2015-01-02 10:10:00,73.05,73.25,73.05,73.25,600.0,72.9203,73.12,72.9203,73.12,600.0
2015-01-02 10:15:00,73.3,73.3,73.17,73.2,1000.0,73.1699,73.1699,73.0401,73.0701,1000.0
2015-01-02 10:20:00,73.03,73.07,73.0,73.0,1100.0,72.9004,72.9403,72.8704,72.8704,1100.0
2015-01-02 10:25:00,73.06,73.07,72.91,72.91,2500.0,72.9303,72.9403,72.7806,72.7806,2500.0
2015-01-02 10:30:00,72.74,72.74,72.44,72.44,800.0,72.6109,72.6109,72.3114,72.3114,800.0
2015-01-02 10:35:00,72.44,72.44,72.03,72.17,1600.0,72.3114,72.3114,71.9021,72.0419,1600.0
2015-01-02 10:40:00,71.95,71.95,71.52,71.53,2200.0,71.8223,71.8223,71.393,71.403,2200.0
2015-01-02 10:45:00,71.62,71.78,71.54,71.58,1700.0,71.4929,71.6526,71.413,71.4529,1700.0
2015-01-02 10:50:00,71.55,71.62,71.41,71.62,800.0,71.423,71.4929,71.2832,71.4929,800.0
2015-01-02 10:55:00,71.62,71.62,71.62,71.62,100.0,71.4929,71.4929,71.4929,71.4929,100.0
2015-01-02 11:00:00,71.62,71.73,71.47,71.67,2600.0,71.4929,71.6027,71.3431,71.5428,2600.0
2015-01-02 11:05:00,71.68,71.68,71.61,71.67,1100.0,71.5528,71.5528,71.4829,71.5428,1100.0
2015-01-02 11:10:00,71.6,71.75,71.52,71.7,3500.0,71.4729,71.6226,71.393,71.5727,3500.0
2015-01-02 11:15:00,71.66,71.75,71.66,71.75,700.0,71.5328,71.6226,71.5328,71.6226,700.0
2015-01-02 11:20:00,71.74,71.74,71.6,71.73,1000.0,71.6127,71.6127,71.4729,71.6027,1000.0
2015-01-02 11:25:00,71.74,71.76,71.71,71.71,1700.0,71.6127,71.6326,71.5827,71.5827,1700.0
2015-01-02 11:30:00,71.7,71.8,71.65,71.72,1900.0,71.5727,71.6725,71.5228,71.5927,1900.0
2015-01-02 11:35:00,71.63,71.63,71.22,71.32,1500.0,71.5028,71.5028,71.0936,71.1934,1500.0
2015-01-02 11:40:00,71.28,71.33,71.19,71.32,1100.0,71.1535,71.2034,71.0636,71.1934,1100.0
2015-01-02 11:45:00,71.32,71.32,71.32,71.32,0.0,71.1934,71.1934,71.1934,71.1934,0.0
2015-01-02 11:50:00,71.32,71.32,71.16,71.29,1200.0,71.1934,71.1934,71.0337,71.1635,1200.0
2015-01-02 11:55:00,71.32,71.32,71.32,71.32,200.0,71.1934,71.1934,71.1934,71.1934,200.0
2015-01-02 12:00:00,71.32,71.32,71.32,71.32,100.0,71.1934,71.1934,71.1934,71.1934,100.0
2015-01-02 12:05:00,71.48,71.56,71.48,71.55,1100.0,71.3531,71.433,71.3531,71.423,1100.0
2015-01-02 12:10:00,71.77,71.82,71.73,71.73,1900.0,71.6426,71.6925,71.6027,71.6027,1900.0
2015-01-02 12:15:00,71.73,71.73,71.62,71.62,1400.0,71.6027,71.6027,71.4929,71.4929,1400.0
2015-01-02 12:20:00,71.63,71.63,71.63,71.63,200.0,71.5028,71.5028,71.5028,71.5028,200.0
2015-01-02 12:25:00,71.69,71.72,71.67,71.67,800.0,71.5627,71.5927,71.5428,71.5428,800.0
2015-01-02 12:30:00,71.67,71.75,71.67,71.75,600.0,71.5428,71.6226,71.5428,71.6226,600.0
2015-01-02 12:35:00,71.7,71.7,71.64,71.67,2200.0,71.5727,71.5727,71.5128,71.5428,2200.0
2015-01-02 12:40:00,71.69,71.69,71.68,71.68,800.0,71.5627,71.5627,71.5528,71.5528,800.0
2015-01-02 12:45:00,71.68,71.68,71.64,71.64,800.0,71.5528,71.5528,71.5128,71.5128,800.0
2015-01-02 12:50:00,71.67,71.71,71.67,71.71,300.0,71.5428,71.5827,71.5428,71.5827,300.0
2015-01-02 12:55:00,71.68,71.68,71.62,71.65,1200.0,71.5528,71.5528,71.4929,71.5228,1200.0
2015-01-02 13:00:00,71.65,71.65,71.65,71.65,0.0,71.5228,71.5228,71.5228,71.5228,0.0
2015-01-02 13:05:00,71.65,71.65,71.53,71.53,1900.0,71.5228,71.5228,71.403,71.403,1900.0
2015-01-02 13:10:00,71.53,71.54,71.49,71.49,300.0,71.403,71.413,71.3631,71.3631,300.0
2015-01-02 13:15:00,71.48,71.5,71.48,71.5,400.0,71.3531,71.3731,71.3531,71.3731,400.0
2015-01-02 13:20:00,71.5,71.58,71.49,71.55,1800.0,71.3731,71.4529,71.3631,71.423,1800.0
2015-01-02 13:25:00,71.52,71.52,71.47,71.47,1300.0,71.393,71.393,71.3431,71.3431,1300.0
2015-01-02 13:30:00,71.36,71.36,71.3,71.3,500.0,71.2333,71.2333,71.1734,71.1734,500.0
2015-01-02 13:35:00,71.29,71.34,71.29,71.34,500.0,71.1635,71.2134,71.1635,71.2134,500.0
2015-01-02 13:40:00,71.31,71.31,71.24,71.24,1100.0,71.1834,71.1834,71.1135,71.1135,1100.0
2015-01-02 13:45:00,71.26,71.34,71.26,71.34,400.0,71.1335,71.2134,71.1335,71.2134,400.0
2015-01-02 13:50:00,71.34,71.51,71.34,71.51,700.0,71.2134,71.3831,71.2134,71.3831,700.0
2015-01-02 13:55:00,71.55,71.58,71.54,71.58,200.0,71.423,71.4529,71.413,71.4529,200.0
2015-01-02 14:00:00,71.58,71.59,71.55,71.57,2000.0,71.4529,71.4629,71.423,71.443,2000.0
2015-01-02 14:05:00,71.55,71.63,71.55,71.63,500.0,71.423,71.5028,71.423,71.5028,500.0
2015-01-02 14:10:00,71.74,71.84,71.74,71.83,1000.0,71.6127,71.7125,71.6127,71.7025,1000.0
2015-01-02 14:15:00,71.83,71.83,71.79,71.79,1900.0,71.7025,71.7025,71.6626,71.6626,1900.0
2015-01-02 14:20:00,71.86,71.86,71.86,71.86,100.0,71.7324,71.7324,71.7324,71.7324,100.0
2015-01-02 14:25:00,71.81,71.88,71.81,71.88,500.0,71.6825,71.7524,71.6825,71.7524,500.0
2015-01-02 14:30:00,71.93,71.94,71.89,71.94,800.0,71.8023,71.8123,71.7624,71.8123,800.0
2015-01-02 14:35:00,71.95,72.15,71.95,72.12,600.0,71.8223,72.0219,71.8223,71.992,600.0
2015-01-02 14:40:00,72.18,72.18,72.18,72.18,200.0,72.0519,72.0519,72.0519,72.0519,200.0
2015-01-02 14:45:00,72.26,72.34,72.23,72.23,3500.0,72.1317,72.2116,72.1018,72.1018,3500.0
2015-01-02 14:50:00,72.31,72.31,72.31,72.31,100.0,72.1816,72.1816,72.1816,72.1816,100.0
2015-01-02 14:55:00,72.31,72.31,72.23,72.23,1300.0,72.1816,72.1816,72.1018,72.1018,1300.0
2015-01-02 15:00:00,72.23,72.23,72.23,72.23,0.0,72.1018,72.1018,72.1018,72.1018,0.0
2015-01-02 15:05:00,72.23,72.29,72.23,72.27,1900.0,72.1018,72.1617,72.1018,72.1417,1900.0
2015-01-02 15:10:00,72.22,72.22,72.08,72.08,2100.0,72.0918,72.0918,71.9521,71.9521,2100.0
2015-01-02 15:15:00,72.08,72.08,72.06,72.06,300.0,71.9521,71.9521,71.9321,71.9321,300.0
2015-01-02 15:20:00,72.19,72.19,72.12,72.16,600.0,72.0619,72.0619,71.992,72.0319,600.0
2015-01-02 15:25:00,72.21,72.27,72.21,72.27,1500.0,72.0818,72.1417,72.0818,72.1417,1500.0
2015-01-02 15:30:00,72.27,72.29,72.2,72.2,1900.0,72.1417,72.1617,72.0718,72.0718,1900.0
2015-01-02 15:35:00,72.25,72.25,72.24,72.24,300.0,72.1217,72.1217,72.1118,72.1118,300.0
2015-01-02 15:40:00,72.27,72.43,72.26,72.37,800.0,72.1417,72.3014,72.1317,72.2415,800.0
2015-01-02 15:45:00,72.34,72.4,72.3,72.33,2500.0,72.2116,72.2715,72.1717,72.2016,2500.0
2015-01-02 15:50:00,72.37,72.37,72.21,72.21,1400.0,72.2415,72.2415,72.0818,72.0818,1400.0
2015-01-02 15:55:00,72.2,72.24,72.04,72.15,6200.0,72.0718,72.1118,71.9121,72.0219,6200.0
2015-01-05 09:30:00,71.67,71.67,71.67,71.67,900.0,71.5428,71.5428,71.5428,71.5428,900.0
2015-01-05 09:35:00,71.67,71.67,71.67,71.67,0.0,71.5428,71.5428,71.5428,71.5428,0.0
2015-01-05 09:40:00,71.94,72.16,71.94,72.16,700.0,71.8123,72.0319,71.8123,72.0319,700.0
2015-01-05 09:45:00,72.21,72.21,71.76,71.77,900.0,72.0818,72.0818,71.6326,71.6426,900.0
2015-01-05 09:50:00,72.05,72.05,72.05,72.05,300.0,71.9221,71.9221,71.9221,71.9221,300.0
2015-01-05 09:55:00,72.08,72.08,72.03,72.03,1100.0,71.9521,71.9521,71.9021,71.9021,1100.0
2015-01-05 10:00:00,72.05,72.05,72.05,72.05,400.0,71.9221,71.9221,71.9221,71.9221,400.0
2015-01-05 10:05:00,72.22,72.55,72.22,72.55,1500.0,72.0918,72.4212,72.0918,72.4212,1500.0
2015-01-05 10:10:00,72.41,72.41,72.4,72.4,200.0,72.2815,72.2815,72.2715,72.2715,200.0
2015-01-05 10:15:00,72.42,72.42,72.4,72.4,800.0,72.2914,72.2914,72.2715,72.2715,800.0
2015-01-05 10:20:00,72.35,72.4,72.21,72.21,1100.0,72.2216,72.2715,72.0818,72.0818,1100.0
2015-01-05 10:25:00,72.28,72.41,72.1,72.11,5000.0,72.1517,72.2815,71.972,71.982,5000.0
2015-01-05 10:30:00,72.07,72.07,71.98,71.98,500.0,71.9421,71.9421,71.8522,71.8522,500.0
2015-01-05 10:35:00,71.98,71.98,71.85,71.93,2200.0,71.8522,71.8522,71.7225,71.8023,2200.0
2015-01-05 10:40:00,71.93,71.93,71.85,71.85,1200.0,71.8023,71.8023,71.7225,71.7225,1200.0
2015-01-05 10:45:00,71.83,72.0,71.79,72.0,800.0,71.7025,71.8722,71.6626,71.8722,800.0
2015-01-05 10:50:00,72.16,72.17,71.91,72.01,5100.0,72.0319,72.0419,71.7824,71.8822,5100.0
2015-01-05 10:55:00,72.02,72.08,71.95,72.01,1700.0,71.8922,71.9521,71.8223,71.8822,1700.0
2015-01-05 11:00:00,72.0,72.0,71.94,71.94,400.0,71.8722,71.8722,71.8123,71.8123,400.0
2015-01-05 11:05:00,71.97,71.97,71.93,71.93,600.0,71.8422,71.8422,71.8023,71.8023,600.0
2015-01-05 11:10:00,71.93,71.93,71.86,71.88,400.0,71.8023,71.8023,71.7324,71.7524,400.0
2015-01-05 11:15:00,71.88,71.88,71.62,71.62,2400.0,71.7524,71.7524,71.4929,71.4929,2400.0
2015-01-05 11:20:00,71.7,71.79,71.7,71.79,700.0,71.5727,71.6626,71.5727,71.6626,700.0
2015-01-05 11:25:00,71.8,71.8,71.75,71.75,500.0,71.6725,71.6725,71.6226,71.6226,500.0
2015-01-05 11:30:00,71.75,71.78,71.71,71.72,900.0,71.6226,71.6526,71.5827,71.5927,900.0
2015-01-05 11:35:00,71.73,71.73,71.71,71.71,1100.0,71.6027,71.6027,71.5827,71.5827,1100.0
2015-01-05 11:40:00,71.75,71.91,71.72,71.79,1900.0,71.6226,71.7824,71.5927,71.6626,1900.0
2015-01-05 11:45:00,71.75,71.87,71.74,71.81,1400.0,71.6226,71.7424,71.6127,71.6825,1400.0
2015-01-05 11:50:00,71.86,71.86,71.7,71.7,1000.0,71.7324,71.7324,71.5727,71.5727,1000.0
2015-01-05 11:55:00,71.71,71.75,71.63,71.66,2200.0,71.5827,71.6226,71.5028,71.5328,2200.0
2015-01-05 12:00:00,71.71,71.72,71.69,71.71,900.0,71.5827,71.5927,71.5627,71.5827,900.0
2015-01-05 12:05:00,71.73,71.75,71.69,71.69,900.0,71.6027,71.6226,71.5627,71.5627,900.0
2015-01-05 12:10:00,71.69,71.78,71.69,71.72,500.0,71.5627,71.6526,71.5627,71.5927,500.0
2015-01-05 12:15:00,71.72,71.72,71.66,71.66,400.0,71.5927,71.5927,71.5328,71.5328,400.0
2015-01-05 12:20:00,71.71,71.75,71.67,71.68,900.0,71.5827,71.6226,71.5428,71.5528,900.0
2015-01-05 12:25:00,71.71,71.71,71.7,71.7,600.0,71.5827,71.5827,71.5727,71.5727,600.0
2015-01-05 12:30:00,71.63,71.63,71.59,71.59,1000.0,71.5028,71.5028,71.4629,71.4629,1000.0
2015-01-05 12:35:00,71.59,71.59,71.5,71.5,500.0,71.4629,71.4629,71.3731,71.3731,500.0
2015-01-05 12:40:00,71.64,71.7,71.56,71.7,600.0,71.5128,71.5727,71.433,71.5727,600.0
2015-01-05 12:45:00,71.77,71.77,71.67,71.67,1100.0,71.6426,71.6426,71.5428,71.5428,1100.0
2015-01-05 12:50:00,71.53,71.53,71.53,71.53,200.0,71.403,71.403,71.403,71.403,200.0
2015-01-05 12:55:00,71.54,71.54,71.41,71.46,1500.0,71.413,71.413,71.2832,71.3332,1500.0
2015-01-05 13:00:00,71.45,71.45,71.34,71.34,300.0,71.3232,71.3232,71.2134,71.2134,300.0
2015-01-05 13:05:00,71.35,71.37,71.3,71.32,1100.0,71.2233,71.2433,71.1734,71.1934,1100.0
2015-01-05 13:10:00,71.32,71.32,71.18,71.18,800.0,71.1934,71.1934,71.0536,71.0536,800.0
2015-01-05 13:15:00,71.18,71.18,71.18,71.18,300.0,71.0536,71.0536,71.0536,71.0536,300.0
2015-01-05 13:20:00,71.15,71.18,71.15,71.18,400.0,71.0237,71.0536,71.0237,71.0536,400.0
2015-01-05 13:25:00,71.18,71.18,71.04,71.09,1400.0,71.0536,71.0536,70.9139,70.9638,1400.0
2015-01-05 13:30:00,71.09,71.09,71.09,71.09,0.0,70.9638,70.9638,70.9638,70.9638,0.0
2015-01-05 13:35:00,71.24,71.3,71.24,71.28,1700.0,71.1135,71.1734,71.1135,71.1535,1700.0
2015-01-05 13:40:00,71.29,71.3,71.22,71.22,800.0,71.1635,71.1734,71.0936,71.0936,800.0
2015-01-05 13:45:00,71.2,71.2,71.18,71.18,300.0,71.0736,71.0736,71.0536,71.0536,300.0
2015-01-05 13:50:00,71.29,71.29,71.23,71.26,800.0,71.1635,71.1635,71.1036,71.1335,800.0
2015-01-05 13:55:00,71.25,71.25,71.25,71.25,100.0,71.1235,71.1235,71.1235,71.1235,100.0
2015-01-05 14:00:00,71.25,71.25,71.09,71.09,1200.0,71.1235,71.1235,70.9638,70.9638,1200.0
2015-01-05 14:05:00,71.06,71.12,71.06,71.09,800.0,70.9339,70.9938,70.9339,70.9638,800.0
2015-01-05 14:10:00,71.09,71.09,70.94,70.94,1000.0,70.9638,70.9638,70.8141,70.8141,1000.0
2015-01-05 14:15:00,70.88,70.94,70.87,70.94,1100.0,70.7542,70.8141,70.7442,70.8141,1100.0
2015-01-05 14:20:00,70.94,70.99,70.88,70.92,900.0,70.8141,70.864,70.7542,70.7941,900.0
2015-01-05 14:25:00,70.92,70.92,70.77,70.85,1300.0,70.7941,70.7941,70.6444,70.7242,1300.0
2015-01-05 14:30:00,70.83,70.96,70.83,70.85,1100.0,70.7043,70.834,70.7043,70.7242,1100.0
2015-01-05 14:35:00,70.99,71.1,70.99,71.02,1000.0,70.864,70.9738,70.864,70.8939,1000.0
2015-01-05 14:40:00,71.08,71.16,70.98,70.98,3500.0,70.9538,71.0337,70.854,70.854,3500.0
2015-01-05 14:45:00,71.01,71.21,71.01,71.08,3700.0,70.884,71.0836,70.884,70.9538,3700.0
2015-01-05 14:50:00,71.1,71.26,71.1,71.23,8400.0,70.9738,71.1335,70.9738,71.1036,8400.0
2015-01-05 14:55:00,71.39,71.53,71.39,71.47,1600.0,71.2633,71.403,71.2633,71.3431,1600.0
2015-01-05 15:00:00,71.41,71.41,71.35,71.37,2300.0,71.2832,71.2832,71.2233,71.2433,2300.0
2015-01-05 15:05:00,71.36,71.36,71.27,71.33,2800.0,71.2333,71.2333,71.1435,71.2034,2800.0
2015-01-05 15:10:00,71.34,71.53,71.34,71.52,1800.0,71.2134,71.403,71.2134,71.393,1800.0
2015-01-05 15:15:00,71.55,71.62,71.51,71.62,4300.0,71.423,71.4929,71.3831,71.4929,4300.0
2015-01-05 15:20:00,71.64,71.64,71.39,71.42,9200.0,71.5128,71.5128,71.2633,71.2932,9200.0
2015-01-05 15:25:00,71.38,71.4,71.38,71.4,300.0,71.2533,71.2733,71.2533,71.2733,300.0
2015-01-05 15:30:00,71.41,71.41,71.12,71.12,4100.0,71.2832,71.2832,70.9938,70.9938,4100.0
2015-01-05 15:35:00,71.07,71.19,71.07,71.19,1900.0,70.9438,71.0636,70.9438,71.0636,1900.0
2015-01-05 15:40:00,71.19,71.36,71.19,71.29,3000.0,71.0636,71.2333,71.0636,71.1635,3000.0
2015-01-05 15:45:00,71.35,71.49,71.35,71.49,3600.0,71.2233,71.3631,71.2233,71.3631,3600.0
2015-01-05 15:50:00,71.49,71.59,71.49,71.58,7500.0,71.3631,71.4629,71.3631,71.4529,7500.0
2015-01-05 15:55:00,71.58,71.59,71.27,71.39,11500.0,71.4529,71.4629,71.1435,71.2633,11500.0
2015-01-06 09:30:00,71.46,71.5,71.24,71.5,2200.0,71.3332,71.3731,71.1135,71.3731,2200.0
2015-01-06 09:35:00,71.71,71.74,71.34,71.34,800.0,71.5827,71.6127,71.2134,71.2134,800.0
2015-01-06 09:40:00,71.35,71.35,71.23,71.34,1200.0,71.2233,71.2233,71.1036,71.2134,1200.0
2015-01-06 09:45:00,71.39,71.39,71.32,71.32,300.0,71.2633,71.2633,71.1934,71.1934,300.0
2015-01-06 09:50:00,71.42,71.5,71.42,71.5,1600.0,71.2932,71.3731,71.2932,71.3731,1600.0
2015-01-06 09:55:00,71.42,71.42,71.32,71.35,800.0,71.2932,71.2932,71.1934,71.2233,800.0
2015-01-06 10:00:00,71.32,71.32,71.32,71.32,100.0,71.1934,71.1934,71.1934,71.1934,100.0
2015-01-06 10:05:00,71.31,71.34,71.02,71.08,3100.0,71.1834,71.2134,70.8939,70.9538,3100.0
2015-01-06 10:10:00,71.09,71.29,70.98,71.29,2500.0,70.9638,71.1635,70.854,71.1635,2500.0
2015-01-06 10:15:00,71.4,71.4,71.35,71.35,200.0,71.2733,71.2733,71.2233,71.2233,200.0
2015-01-06 10:20:00,71.35,71.41,71.35,71.41,1600.0,71.2233,71.2832,71.2233,71.2832,1600.0
2015-01-06 10:25:00,71.36,71.4,71.36,71.4,700.0,71.2333,71.2733,71.2333,71.2733,700.0
2015-01-06 10:30:00,71.33,71.37,71.31,71.37,300.0,71.2034,71.2433,71.1834,71.2433,300.0
2015-01-06 10:35:00,71.37,71.37,71.37,71.37,0.0,71.2433,71.2433,71.2433,71.2433,0.0
2015-01-06 10:40:00,71.23,71.27,71.09,71.09,2000.0,71.1036,71.1435,70.9638,70.9638,2000.0
2015-01-06 10:45:00,71.09,71.12,71.09,71.11,400.0,70.9638,70.9938,70.9638,70.9838,400.0
2015-01-06 10:50:00,71.07,71.07,71.07,71.07,400.0,70.9438,70.9438,70.9438,70.9438,400.0
2015-01-06 10:55:00,71.09,71.09,70.91,70.91,1400.0,70.9638,70.9638,70.7841,70.7841,1400.0
2015-01-06 11:00:00,70.9,70.95,70.76,70.95,1800.0,70.7741,70.8241,70.6344,70.8241,1800.0
2015-01-06 11:05:00,71.0,71.0,70.89,70.99,800.0,70.874,70.874,70.7642,70.864,800.0
2015-01-06 11:10:00,70.9,70.9,70.85,70.86,1400.0,70.7741,70.7741,70.7242,70.7342,1400.0
2015-01-06 11:15:00,70.86,70.86,70.83,70.83,900.0,70.7342,70.7342,70.7043,70.7043,900.0
2015-01-06 11:20:00,70.83,70.83,70.6,70.6,1200.0,70.7043,70.7043,70.4747,70.4747,1200.0
2015-01-06 11:25:00,70.78,70.78,70.78,70.78,100.0,70.6544,70.6544,70.6544,70.6544,100.0
2015-01-06 11:30:00,70.78,70.84,70.72,70.72,1600.0,70.6544,70.7143,70.5945,70.5945,1600.0
2015-01-06 11:35:00,70.72,70.72,70.5,70.5,700.0,70.5945,70.5945,70.3749,70.3749,700.0
2015-01-06 11:40:00,70.54,70.66,70.52,70.54,1000.0,70.4148,70.5346,70.3948,70.4148,1000.0
2015-01-06 11:45:00,70.51,70.65,70.51,70.53,700.0,70.3848,70.5246,70.3848,70.4048,700.0
2015-01-06 11:50:00,70.58,70.62,70.48,70.48,2700.0,70.4547,70.4946,70.3549,70.3549,2700.0
2015-01-06 11:55:00,70.36,70.42,70.26,70.26,1100.0,70.2351,70.295,70.1353,70.1353,1100.0
2015-01-06 12:00:00,70.19,70.19,70.01,70.01,1600.0,70.0654,70.0654,69.8857,69.8857,1600.0
2015-01-06 12:05:00,70.0,70.0,69.79,69.79,1900.0,69.8757,69.8757,69.6661,69.6661,1900.0
2015-01-06 12:10:00,69.76,69.86,69.76,69.8,600.0,69.6362,69.736,69.6362,69.6761,600.0
2015-01-06 12:15:00,69.8,69.85,69.71,69.78,1100.0,69.6761,69.726,69.5863,69.6561,1100.0
2015-01-06 12:20:00,69.75,69.75,69.67,69.67,1400.0,69.6262,69.6262,69.5463,69.5463,1400.0
2015-01-06 12:25:00,69.67,69.81,69.67,69.81,600.0,69.5463,69.6861,69.5463,69.6861,600.0
2015-01-06 12:30:00,69.8,69.86,69.79,69.81,2200.0,69.6761,69.736,69.6661,69.6861,2200.0
2015-01-06 12:35:00,69.86,69.96,69.86,69.96,400.0,69.736,69.8358,69.736,69.8358,400.0
2015-01-06 12:40:00,70.25,70.31,70.2,70.23,1100.0,70.1253,70.1852,70.0754,70.1053,1100.0
2015-01-06 12:45:00,70.15,70.17,70.14,70.14,1400.0,70.0255,70.0454,70.0155,70.0155,1400.0
2015-01-06 12:50:00,70.18,70.25,70.18,70.25,500.0,70.0554,70.1253,70.0554,70.1253,500.0
2015-01-06 12:55:00,70.2,70.32,70.2,70.27,900.0,70.0754,70.1952,70.0754,70.1453,900.0
2015-01-06 13:00:00,70.19,70.19,70.17,70.17,600.0,70.0654,70.0654,70.0454,70.0454,600.0
2015-01-06 13:05:00,70.13,70.13,69.99,69.99,1000.0,70.0055,70.0055,69.8658,69.8658,1000.0
2015-01-06 13:10:00,70.08,70.14,70.01,70.14,600.0,69.9556,70.0155,69.8857,70.0155,600.0
2015-01-06 13:15:00,70.05,70.12,69.95,69.95,1500.0,69.9257,69.9955,69.8258,69.8258,1500.0
2015-01-06 13:20:00,69.95,69.97,69.82,69.82,1100.0,69.8258,69.8458,69.6961,69.6961,1100.0
2015-01-06 13:25:00,69.82,69.98,69.82,69.86,500.0,69.6961,69.8558,69.6961,69.736,500.0
2015-01-06 13:30:00,69.92,69.98,69.92,69.95,1600.0,69.7959,69.8558,69.7959,69.8258,1600.0
2015-01-06 13:35:00,69.92,70.0,69.89,70.0,800.0,69.7959,69.8757,69.7659,69.8757,800.0
2015-01-06 13:40:00,70.01,70.08,69.79,69.83,1500.0,69.8857,69.9556,69.6661,69.706,1500.0
2015-01-06 13:45:00,69.81,69.89,69.81,69.87,600.0,69.6861,69.7659,69.6861,69.746,600.0
2015-01-06 13:50:00,69.92,69.94,69.83,69.94,1300.0,69.7959,69.8158,69.706,69.8158,1300.0
2015-01-06 13:55:00,69.94,70.02,69.86,70.0,2200.0,69.8158,69.8957,69.736,69.8757,2200.0
2015-01-06 14:00:00,70.07,70.08,70.07,70.08,400.0,69.9456,69.9556,69.9456,69.9556,400.0
2015-01-06 14:05:00,70.08,70.08,69.95,69.95,1000.0,69.9556,69.9556,69.8258,69.8258,1000.0
2015-01-06 14:10:00,70.01,70.01,69.9,69.94,2200.0,69.8857,69.8857,69.7759,69.8158,2200.0
2015-01-06 14:15:00,69.83,69.86,69.81,69.81,1400.0,69.706,69.736,69.6861,69.6861,1400.0
2015-01-06 14:20:00,69.83,70.06,69.83,69.99,1000.0,69.706,69.9356,69.706,69.8658,1000.0
2015-01-06 14:25:00,70.01,70.01,70.0,70.01,100.0,69.8857,69.8857,69.8757,69.8857,100.0
2015-01-06 14:30:00,70.17,70.3,70.11,70.16,3500.0,70.0454,70.1752,69.9855,70.0355,3500.0
2015-01-06 14:35:00,70.2,70.31,70.2,70.24,900.0,70.0754,70.1852,70.0754,70.1153,900.0
2015-01-06 14:40:00,70.24,70.45,70.24,70.45,600.0,70.1153,70.3249,70.1153,70.3249,600.0
2015-01-06 14:45:00,70.47,70.67,70.47,70.64,700.0,70.3449,70.5446,70.3449,70.5146,700.0
2015-01-06 14:50:00,70.64,70.69,70.64,70.69,1900.0,70.5146,70.5645,70.5146,70.5645,1900.0
2015-01-06 14:55:00,70.66,70.66,70.4,70.48,3100.0,70.5346,70.5346,70.275,70.3549,3100.0
2015-01-06 15:00:00,70.48,70.48,70.43,70.43,1400.0,70.3549,70.3549,70.305,70.305,1400.0
2015-01-06 15:05:00,70.36,70.36,70.18,70.18,2800.0,70.2351,70.2351,70.0554,70.0554,2800.0
2015-01-06 15:10:00,70.18,70.28,70.18,70.23,900.0,70.0554,70.1552,70.0554,70.1053,900.0
2015-01-06 15:15:00,70.31,70.33,70.26,70.29,2200.0,70.1852,70.2052,70.1353,70.1652,2200.0
2015-01-06 15:20:00,70.3,70.5,70.26,70.43,3400.0,70.1752,70.3749,70.1353,70.305,3400.0
2015-01-06 15:25:00,70.34,70.48,70.3,70.48,3100.0,70.2151,70.3549,70.1752,70.3549,3100.0
2015-01-06 15:30:00,70.47,70.48,70.32,70.35,3000.0,70.3449,70.3549,70.1952,70.2251,3000.0
2015-01-06 15:35:00,70.32,70.32,70.21,70.21,1400.0,70.1952,70.1952,70.0854,70.0854,1400.0
2015-01-06 15:40:00,70.2,70.2,70.06,70.11,3700.0,70.0754,70.0754,69.9356,69.9855,3700.0
2015-01-06 15:45:00,70.16,70.28,70.16,70.23,3300.0,70.0355,70.1552,70.0355,70.1053,3300.0
2015-01-06 15:50:00,70.23,70.35,70.2,70.25,8300.0,70.1053,70.2251,70.0754,70.1253,8300.0
2015-01-06 15:55:00,70.23,70.24,70.02,70.05,9100.0,70.1053,70.1153,69.8957,69.9257,9100.0
2015-01-07 09:30:00,70.43,70.43,70.05,70.05,1700.0,70.305,70.305,69.9257,69.9257,1700.0
2015-01-07 09:35:00,70.05,70.05,70.05,70.05,0.0,69.9257,69.9257,69.9257,69.9257,0.0
2015-01-07 09:40:00,70.05,70.05,70.05,70.05,0.0,69.9257,69.9257,69.9257,69.9257,0.0
2015-01-07 09:45:00,70.17,70.26,70.0,70.02,4900.0,70.0454,70.1353,69.8757,69.8957,4900.0
2015-01-07 09:50:00,70.09,70.12,70.0,70.0,2300.0,69.9656,69.9955,69.8757,69.8757,2300.0
2015-01-07 09:55:00,69.99,69.99,69.99,69.99,100.0,69.8658,69.8658,69.8658,69.8658,100.0
2015-01-07 10:00:00,69.99,70.01,69.85,69.85,2000.0,69.8658,69.8857,69.726,69.726,2000.0
2015-01-07 10:05:00,69.94,70.0,69.94,70.0,300.0,69.8158,69.8757,69.8158,69.8757,300.0
2015-01-07 10:10:00,70.1,70.1,69.9,69.92,1500.0,69.9756,69.9756,69.7759,69.7959,1500.0
2015-01-07 10:15:00,69.93,70.13,69.93,70.02,600.0,69.8059,70.0055,69.8059,69.8957,600.0
2015-01-07 10:20:00,70.16,70.16,70.03,70.03,1400.0,70.0355,70.0355,69.9057,69.9057,1400.0
2015-01-07 10:25:00,70.03,70.03,69.9,69.9,500.0,69.9057,69.9057,69.7759,69.7759,500.0
2015-01-07 10:30:00,70.04,70.06,70.0,70.0,900.0,69.9157,69.9356,69.8757,69.8757,900.0
2015-01-07 10:35:00,70.01,70.06,69.94,69.94,2500.0,69.8857,69.9356,69.8158,69.8158,2500.0
2015-01-07 10:40:00,69.86,69.89,69.8,69.88,400.0,69.736,69.7659,69.6761,69.756,400.0
2015-01-07 10:45:00,69.96,70.14,69.96,70.02,500.0,69.8358,70.0155,69.8358,69.8957,500.0
2015-01-07 10:50:00,70.14,70.19,70.09,70.19,1000.0,70.0155,70.0654,69.9656,70.0654,1000.0
2015-01-07 10:55:00,70.19,70.19,70.01,70.01,1000.0,70.0654,70.0654,69.8857,69.8857,1000.0
2015-01-07 11:00:00,70.01,70.01,69.86,69.86,800.0,69.8857,69.8857,69.736,69.736,800.0
2015-01-07 11:05:00,69.8,69.8,69.58,69.58,1400.0,69.6761,69.6761,69.4565,69.4565,1400.0
2015-01-07 11:10:00,69.63,69.67,69.54,69.54,1300.0,69.5064,69.5463,69.4166,69.4166,1300.0
2015-01-07 11:15:00,69.52,69.53,69.48,69.49,800.0,69.3966,69.4066,69.3567,69.3666,800.0
2015-01-07 11:20:00,69.5,69.55,69.49,69.55,700.0,69.3766,69.4265,69.3666,69.4265,700.0
2015-01-07 11:25:00,69.56,69.62,69.44,69.62,2800.0,69.4365,69.4964,69.3167,69.4964,2800.0
2015-01-07 11:30:00,69.61,69.68,69.57,69.68,900.0,69.4864,69.5563,69.4465,69.5563,900.0
2015-01-07 11:35:00,69.79,69.8,69.75,69.75,900.0,69.6661,69.6761,69.6262,69.6262,900.0
2015-01-07 11:40:00,69.91,70.04,69.84,70.04,6800.0,69.7859,69.9157,69.716,69.9157,6800.0
2015-01-07 11:45:00,70.06,70.06,69.92,69.92,700.0,69.9356,69.9356,69.7959,69.7959,700.0
2015-01-07 11:50:00,70.0,70.02,69.93,69.93,1600.0,69.8757,69.8957,69.8059,69.8059,1600.0
2015-01-07 11:55:00,70.08,70.11,69.97,69.97,300.0,69.9556,69.9855,69.8458,69.8458,300.0
2015-01-07 12:00:00,70.11,70.18,70.1,70.1,1400.0,69.9855,70.0554,69.9756,69.9756,1400.0
2015-01-07 12:05:00,70.1,70.18,70.08,70.13,700.0,69.9756,70.0554,69.9556,70.0055,700.0
2015-01-07 12:10:00,70.09,70.09,70.07,70.07,500.0,69.9656,69.9656,69.9456,69.9456,500.0
2015-01-07 12:15:00,70.07,70.07,70.07,70.07,0.0,69.9456,69.9456,69.9456,69.9456,0.0
2015-01-07 12:20:00,70.19,70.2,70.14,70.14,1700.0,70.0654,70.0754,70.0155,70.0155,1700.0
2015-01-07 12:25:00,70.14,70.14,70.14,70.14,0.0,70.0155,70.0155,70.0155,70.0155,0.0
2015-01-07 12:30:00,70.24,70.28,70.17,70.17,1100.0,70.1153,70.1552,70.0454,70.0454,1100.0
2015-01-07 12:35:00,70.17,70.22,70.13,70.15,800.0,70.0454,70.0954,70.0055,70.0255,800.0
2015-01-07 12:40:00,70.26,70.26,70.25,70.26,100.0,70.1353,70.1353,70.1253,70.1353,100.0
2015-01-07 12:45:00,70.19,70.19,70.19,70.19,200.0,70.0654,70.0654,70.0654,70.0654,200.0
2015-01-07 12:50:00,70.3,70.3,70.25,70.25,400.0,70.1752,70.1752,70.1253,70.1253,400.0
2015-01-07 12:55:00,70.34,70.39,70.34,70.34,800.0,70.2151,70.2651,70.2151,70.2151,800.0
2015-01-07 13:00:00,70.45,70.47,70.4,70.41,1600.0,70.3249,70.3449,70.275,70.285,1600.0
2015-01-07 13:05:00,70.38,70.38,70.33,70.33,300.0,70.2551,70.2551,70.2052,70.2052,300.0
2015-01-07 13:10:00,70.39,70.39,70.39,70.39,100.0,70.2651,70.2651,70.2651,70.2651,100.0
2015-01-07 13:15:00,70.49,70.51,70.44,70.44,3700.0,70.3649,70.3848,70.315,70.315,3700.0
2015-01-07 13:20:00,70.46,70.46,70.33,70.33,700.0,70.3349,70.3349,70.2052,70.2052,700.0
2015-01-07 13:25:00,70.29,70.3,70.17,70.21,700.0,70.1652,70.1752,70.0454,70.0854,700.0
2015-01-07 13:30:00,70.24,70.28,70.21,70.28,400.0,70.1153,70.1552,70.0854,70.1552,400.0
2015-01-07 13:35:00,70.28,70.28,70.28,70.28,0.0,70.1552,70.1552,70.1552,70.1552,0.0
2015-01-07 13:40:00,70.35,70.35,70.3,70.33,1900.0,70.2251,70.2251,70.1752,70.2052,1900.0
2015-01-07 13:45:00,70.3,70.5,70.3,70.5,900.0,70.1752,70.3749,70.1752,70.3749,900.0
2015-01-07 13:50:00,70.66,70.66,70.52,70.52,700.0,70.5346,70.5346,70.3948,70.3948,700.0
2015-01-07 13:55:00,70.44,70.47,70.44,70.47,200.0,70.315,70.3449,70.315,70.3449,200.0
2015-01-07 14:00:00,70.44,70.46,70.34,70.4,1400.0,70.315,70.3349,70.2151,70.275,1400.0
2015-01-07 14:05:00,70.38,70.38,70.36,70.36,1000.0,70.2551,70.2551,70.2351,70.2351,1000.0
2015-01-07 14:10:00,70.51,70.58,70.43,70.43,1200.0,70.3848,70.4547,70.305,70.305,1200.0
2015-01-07 14:15:00,70.44,70.48,70.33,70.48,1400.0,70.315,70.3549,70.2052,70.3549,1400.0
2015-01-07 14:20:00,70.49,70.67,70.49,70.56,2700.0,70.3649,70.5446,70.3649,70.4347,2700.0
2015-01-07 14:25:00,70.55,70.58,70.55,70.58,900.0,70.4248,70.4547,70.4248,70.4547,900.0
2015-01-07 14:30:00,70.57,70.82,70.57,70.82,1600.0,70.4447,70.6943,70.4447,70.6943,1600.0
2015-01-07 14:35:00,70.82,70.82,70.73,70.73,1300.0,70.6943,70.6943,70.6044,70.6044,1300.0
2015-01-07 14:40:00,70.73,70.73,70.62,70.62,300.0,70.6044,70.6044,70.4946,70.4946,300.0
2015-01-07 14:45:00,70.65,70.74,70.65,70.69,900.0,70.5246,70.6144,70.5246,70.5645,900.0
2015-01-07 14:50:00,70.7,70.7,70.54,70.54,2400.0,70.5745,70.5745,70.4148,70.4148,2400.0
2015-01-07 14:55:00,70.54,70.54,70.36,70.37,1700.0,70.4148,70.4148,70.2351,70.2451,1700.0
2015-01-07 15:00:00,70.41,70.5,70.4,70.41,1300.0,70.285,70.3749,70.275,70.285,1300.0
2015-01-07 15:05:00,70.45,70.54,70.45,70.51,3100.0,70.3249,70.4148,70.3249,70.3848,3100.0
2015-01-07 15:10:00,70.5,70.54,70.42,70.42,1400.0,70.3749,70.4148,70.295,70.295,1400.0
2015-01-07 15:15:00,70.42,70.5,70.37,70.46,2700.0,70.295,70.3749,70.2451,70.3349,2700.0
2015-01-07 15:20:00,70.49,70.5,70.46,70.46,1900.0,70.3649,70.3749,70.3349,70.3349,1900.0
2015-01-07 15:25:00,70.49,70.61,70.49,70.61,2700.0,70.3649,70.4847,70.3649,70.4847,2700.0
2015-01-07 15:30:00,70.61,70.61,70.47,70.47,4400.0,70.4847,70.4847,70.3449,70.3449,4400.0
2015-01-07 15:35:00,70.5,70.5,70.32,70.32,2800.0,70.3749,70.3749,70.1952,70.1952,2800.0
2015-01-07 15:40:00,70.36,70.39,70.33,70.33,2400.0,70.2351,70.2651,70.2052,70.2052,2400.0
2015-01-07 15:45:00,70.39,70.39,70.26,70.26,3000.0,70.2651,70.2651,70.1353,70.1353,3000.0
2015-01-07 15:50:00,70.31,70.35,70.12,70.2,8800.0,70.1852,70.2251,69.9955,70.0754,8800.0
2015-01-07 15:55:00,70.23,70.53,70.21,70.52,16200.0,70.1053,70.4048,70.0854,70.3948,16200.0
2015-01-08 09:30:00,71.1,71.16,70.86,70.86,700.0,70.9738,71.0337,70.7342,70.7342,700.0
2015-01-08 09:35:00,70.86,71.78,70.86,71.73,3000.0,70.7342,71.6526,70.7342,71.6027,3000.0
2015-01-08 09:40:00,71.69,71.74,71.59,71.59,600.0,71.5627,71.6127,71.4629,71.4629,600.0
2015-01-08 09:45:00,71.67,71.99,71.61,71.98,2800.0,71.5428,71.8622,71.4829,71.8522,2800.0
2015-01-08 09:50:00,71.98,72.02,71.79,71.97,2600.0,71.8522,71.8922,71.6626,71.8422,2600.0
2015-01-08 09:55:00,72.02,72.02,71.84,71.89,1800.0,71.8922,71.8922,71.7125,71.7624,1800.0
2015-01-08 10:00:00,71.9,72.02,71.9,72.0,3700.0,71.7724,71.8922,71.7724,71.8722,3700.0
2015-01-08 10:05:00,72.0,72.02,71.96,72.01,1700.0,71.8722,71.8922,71.8323,71.8822,1700.0
2015-01-08 10:10:00,72.0,72.11,72.0,72.09,600.0,71.8722,71.982,71.8722,71.962,600.0
2015-01-08 10:15:00,72.26,72.3,72.22,72.27,1800.0,72.1317,72.1717,72.0918,72.1417,1800.0
2015-01-08 10:20:00,72.33,72.45,72.33,72.4,2000.0,72.2016,72.3214,72.2016,72.2715,2000.0
2015-01-08 10:25:00,72.48,72.48,72.4,72.41,1400.0,72.3513,72.3513,72.2715,72.2815,1400.0
2015-01-08 10:30:00,72.4,72.46,72.4,72.44,2900.0,72.2715,72.3314,72.2715,72.3114,2900.0
2015-01-08 10:35:00,72.44,72.44,72.39,72.4,1100.0,72.3114,72.3114,72.2615,72.2715,1100.0
2015-01-08 10:40:00,72.4,72.4,72.34,72.35,1500.0,72.2715,72.2715,72.2116,72.2216,1500.0
2015-01-08 10:45:00,72.41,72.49,72.39,72.45,2800.0,72.2815,72.3613,72.2615,72.3214,2800.0
2015-01-08 10:50:00,72.45,72.55,72.4,72.52,1700.0,72.3214,72.4212,72.2715,72.3913,1700.0
2015-01-08 10:55:00,72.54,72.66,72.52,72.66,2300.0,72.4112,72.531,72.3913,72.531,2300.0
2015-01-08 11:00:00,72.69,72.71,72.62,72.62,1400.0,72.561,72.5809,72.4911,72.4911,1400.0
2015-01-08 11:05:00,72.62,72.7,72.59,72.59,2000.0,72.4911,72.571,72.4611,72.4611,2000.0
2015-01-08 11:10:00,72.54,72.54,72.39,72.41,600.0,72.4112,72.4112,72.2615,72.2815,600.0
2015-01-08 11:15:00,72.41,72.46,72.41,72.44,1800.0,72.2815,72.3314,72.2815,72.3114,1800.0
2015-01-08 11:20:00,72.47,72.49,72.45,72.47,1200.0,72.3414,72.3613,72.3214,72.3414,1200.0
2015-01-08 11:25:00,72.44,72.45,72.41,72.41,2600.0,72.3114,72.3214,72.2815,72.2815,2600.0
2015-01-08 11:30:00,72.44,72.44,72.42,72.44,300.0,72.3114,72.3114,72.2914,72.3114,300.0
2015-01-08 11:35:00,72.37,72.57,72.37,72.57,1300.0,72.2415,72.4412,72.2415,72.4412,1300.0
2015-01-08 11:40:00,72.61,72.63,72.45,72.53,1100.0,72.4811,72.5011,72.3214,72.4013,1100.0
2015-01-08 11:45:00,72.49,72.54,72.49,72.53,500.0,72.3613,72.4112,72.3613,72.4013,500.0
2015-01-08 11:50:00,72.54,72.58,72.54,72.58,500.0,72.4112,72.4512,72.4112,72.4512,500.0
2015-01-08 11:55:00,72.59,72.63,72.59,72.63,400.0,72.4611,72.5011,72.4611,72.5011,400.0
2015-01-08 12:00:00,72.64,72.64,72.58,72.58,1300.0,72.5111,72.5111,72.4512,72.4512,1300.0
2015-01-08 12:05:00,72.57,72.58,72.57,72.57,1300.0,72.4412,72.4512,72.4412,72.4412,1300.0
2015-01-08 12:10:00,72.58,72.6,72.43,72.43,1500.0,72.4512,72.4711,72.3014,72.3014,1500.0
2015-01-08 12:15:00,72.42,72.46,72.42,72.46,1600.0,72.2914,72.3314,72.2914,72.3314,1600.0
2015-01-08 12:20:00,72.45,72.45,72.4,72.41,1200.0,72.3214,72.3214,72.2715,72.2815,1200.0
2015-01-08 12:25:00,72.41,72.41,72.41,72.41,0.0,72.2815,72.2815,72.2815,72.2815,0.0
2015-01-08 12:30:00,72.44,72.46,72.42,72.44,2000.0,72.3114,72.3314,72.2914,72.3114,2000.0
2015-01-08 12:35:00,72.47,72.55,72.45,72.51,3600.0,72.3414,72.4212,72.3214,72.3813,3600.0
2015-01-08 12:40:00,72.49,72.53,72.49,72.53,1300.0,72.3613,72.4013,72.3613,72.4013,1300.0
2015-01-08 12:45:00,72.59,72.59,72.56,72.57,1500.0,72.4611,72.4611,72.4312,72.4412,1500.0
2015-01-08 12:50:00,72.6,72.64,72.6,72.63,1700.0,72.4711,72.5111,72.4711,72.5011,1700.0
2015-01-08 12:55:00,72.61,72.69,72.61,72.69,2700.0,72.4811,72.561,72.4811,72.561,2700.0
2015-01-08 13:00:00,72.69,72.7,72.66,72.66,1100.0,72.561,72.571,72.531,72.531,1100.0
2015-01-08 13:05:00,72.66,72.76,72.66,72.74,800.0,72.531,72.6308,72.531,72.6109,800.0
2015-01-08 13:10:00,72.75,72.78,72.74,72.75,1200.0,72.6209,72.6508,72.6109,72.6209,1200.0
2015-01-08 13:15:00,72.74,72.74,72.6,72.6,1600.0,72.6109,72.6109,72.4711,72.4711,1600.0
2015-01-08 13:20:00,72.65,72.65,72.65,72.65,100.0,72.521,72.521,72.521,72.521,100.0
2015-01-08 13:25:00,72.66,72.74,72.66,72.74,300.0,72.531,72.6109,72.531,72.6109,300.0
2015-01-08 13:30:00,72.73,72.75,72.73,72.75,500.0,72.6009,72.6209,72.6009,72.6209,500.0
2015-01-08 13:35:00,72.74,72.77,72.72,72.72,1100.0,72.6109,72.6408,72.5909,72.5909,1100.0
2015-01-08 13:40:00,72.68,72.7,72.67,72.7,500.0,72.551,72.571,72.541,72.571,500.0
2015-01-08 13:45:00,72.7,72.7,72.6,72.6,3600.0,72.571,72.571,72.4711,72.4711,3600.0
2015-01-08 13:50:00,72.58,72.62,72.57,72.59,1700.0,72.4512,72.4911,72.4412,72.4611,1700.0
2015-01-08 13:55:00,72.6,72.6,72.47,72.47,1100.0,72.4711,72.4711,72.3414,72.3414,1100.0
2015-01-08 14:00:00,72.49,72.51,72.46,72.46,4400.0,72.3613,72.3813,72.3314,72.3314,4400.0
2015-01-08 14:05:00,72.52,72.68,72.52,72.68,1100.0,72.3913,72.551,72.3913,72.551,1100.0
2015-01-08 14:10:00,72.68,72.7,72.64,72.64,1500.0,72.551,72.571,72.5111,72.5111,1500.0
2015-01-08 14:15:00,72.67,72.68,72.63,72.64,600.0,72.541,72.551,72.5011,72.5111,600.0
2015-01-08 14:20:00,72.67,72.75,72.67,72.71,3100.0,72.541,72.6209,72.541,72.5809,3100.0
2015-01-08 14:25:00,72.74,72.78,72.72,72.74,900.0,72.6109,72.6508,72.5909,72.6109,900.0
2015-01-08 14:30:00,72.75,72.77,72.65,72.65,3800.0,72.6209,72.6408,72.521,72.521,3800.0
2015-01-08 14:35:00,72.64,72.68,72.64,72.67,700.0,72.5111,72.551,72.5111,72.541,700.0
2015-01-08 14:40:00,72.68,72.7,72.6,72.61,7300.0,72.551,72.571,72.4711,72.4811,7300.0
2015-01-08 14:45:00,72.59,72.6,72.56,72.59,1900.0,72.4611,72.4711,72.4312,72.4611,1900.0
2015-01-08 14:50:00,72.57,72.61,72.54,72.59,2700.0,72.4412,72.4811,72.4112,72.4611,2700.0
2015-01-08 14:55:00,72.59,72.61,72.56,72.57,2400.0,72.4611,72.4811,72.4312,72.4412,2400.0
2015-01-08 15:00:00,72.59,72.59,72.48,72.5,2300.0,72.4611,72.4611,72.3513,72.3713,2300.0
2015-01-08 15:05:00,72.5,72.52,72.34,72.35,2700.0,72.3713,72.3913,72.2116,72.2216,2700.0
2015-01-08 15:10:00,72.35,72.52,72.35,72.51,2400.0,72.2216,72.3913,72.2216,72.3813,2400.0
2015-01-08 15:15:00,72.51,72.68,72.51,72.68,1500.0,72.3813,72.551,72.3813,72.551,1500.0
2015-01-08 15:20:00,72.68,72.78,72.68,72.78,2000.0,72.551,72.6508,72.551,72.6508,2000.0
2015-01-08 15:25:00,72.82,72.85,72.78,72.8,1400.0,72.6907,72.7207,72.6508,72.6708,1400.0
2015-01-08 15:30:00,72.84,72.84,72.71,72.71,3300.0,72.7107,72.7107,72.5809,72.5809,3300.0
2015-01-08 15:35:00,72.75,72.77,72.72,72.72,1000.0,72.6209,72.6408,72.5909,72.5909,1000.0
2015-01-08 15:40:00,72.7,72.71,72.65,72.65,1500.0,72.571,72.5809,72.521,72.521,1500.0
2015-01-08 15:45:00,72.6,72.6,72.4,72.5,8700.0,72.4711,72.4711,72.2715,72.3713,8700.0
2015-01-08 15:50:00,72.46,72.47,72.32,72.38,6000.0,72.3314,72.3414,72.1916,72.2515,6000.0
2015-01-08 15:55:00,72.41,72.75,72.37,72.71,23000.0,72.2815,72.6209,72.2415,72.5809,23000.0
2015-01-09 09:30:00,72.75,72.75,72.62,72.62,1400.0,72.6209,72.6209,72.4911,72.4911,1400.0
2015-01-09 09:35:00,72.5,72.53,72.49,72.53,400.0,72.3713,72.4013,72.3613,72.4013,400.0
2015-01-09 09:40:00,72.53,72.53,72.53,72.53,0.0,72.4013,72.4013,72.4013,72.4013,0.0
2015-01-09 09:45:00,72.67,72.74,72.5,72.5,1000.0,72.541,72.6109,72.3713,72.3713,1000.0
2015-01-09 09:50:00,72.5,72.61,72.5,72.6,800.0,72.3713,72.4811,72.3713,72.4711,800.0
2015-01-09 09:55:00,72.6,72.6,72.49,72.5,4000.0,72.4711,72.4711,72.3613,72.3713,4000.0
2015-01-09 10:00:00,72.43,72.49,72.43,72.48,700.0,72.3014,72.3613,72.3014,72.3513,700.0
2015-01-09 10:05:00,72.48,72.55,72.48,72.5,1700.0,72.3513,72.4212,72.3513,72.3713,1700.0
2015-01-09 10:10:00,72.56,72.59,72.4,72.4,1100.0,72.4312,72.4611,72.2715,72.2715,1100.0
2015-01-09 10:15:00,72.38,72.52,72.3,72.49,2200.0,72.2515,72.3913,72.1717,72.3613,2200.0
2015-01-09 10:20:00,72.48,72.48,72.38,72.38,4300.0,72.3513,72.3513,72.2515,72.2515,4300.0
2015-01-09 10:25:00,72.41,72.52,72.39,72.42,4100.0,72.2815,72.3913,72.2615,72.2914,4100.0
2015-01-09 10:30:00,72.39,72.39,72.24,72.24,2000.0,72.2615,72.2615,72.1118,72.1118,2000.0
2015-01-09 10:35:00,72.29,72.32,72.16,72.16,800.0,72.1617,72.1916,72.0319,72.0319,800.0
2015-01-09 10:40:00,72.16,72.16,72.03,72.14,800.0,72.0319,72.0319,71.9021,72.0119,800.0
2015-01-09 10:45:00,72.14,72.29,72.14,72.23,600.0,72.0119,72.1617,72.0119,72.1018,600.0
2015-01-09 10:50:00,72.18,72.22,72.13,72.13,1500.0,72.0519,72.0918,72.002,72.002,1500.0
2015-01-09 10:55:00,72.13,72.13,72.04,72.04,600.0,72.002,72.002,71.9121,71.9121,600.0
2015-01-09 11:00:00,72.04,72.04,72.0,72.0,1300.0,71.9121,71.9121,71.8722,71.8722,1300.0
2015-01-09 11:05:00,72.0,72.0,71.99,71.99,2300.0,71.8722,71.8722,71.8622,71.8622,2300.0
2015-01-09 11:10:00,71.96,71.96,71.75,71.75,1100.0,71.8323,71.8323,71.6226,71.6226,1100.0
2015-01-09 11:15:00,71.76,71.98,71.75,71.97,3800.0,71.6326,71.8522,71.6226,71.8422,3800.0
2015-01-09 11:20:00,71.99,72.03,71.88,72.03,2100.0,71.8622,71.9021,71.7524,71.9021,2100.0
2015-01-09 11:25:00,72.06,72.08,72.06,72.08,700.0,71.9321,71.9521,71.9321,71.9521,700.0
2015-01-09 11:30:00,72.14,72.14,72.14,72.14,200.0,72.0119,72.0119,72.0119,72.0119,200.0
2015-01-09 11:35:00,72.16,72.16,72.16,72.16,100.0,72.0319,72.0319,72.0319,72.0319,100.0
2015-01-09 11:40:00,72.26,72.26,72.14,72.19,1900.0,72.1317,72.1317,72.0119,72.0619,1900.0
2015-01-09 11:45:00,72.24,72.36,72.24,72.36,700.0,72.1118,72.2316,72.1118,72.2316,700.0
2015-01-09 11:50:00,72.41,72.42,72.41,72.42,500.0,72.2815,72.2914,72.2815,72.2914,500.0
2015-01-09 11:55:00,72.42,72.48,72.42,72.48,600.0,72.2914,72.3513,72.2914,72.3513,600.0
2015-01-09 12:00:00,72.48,72.48,72.48,72.48,100.0,72.3513,72.3513,72.3513,72.3513,100.0
2015-01-09 12:05:00,72.48,72.64,72.47,72.64,1800.0,72.3513,72.5111,72.3414,72.5111,1800.0
2015-01-09 12:10:00,72.6,72.68,72.6,72.66,700.0,72.4711,72.551,72.4711,72.531,700.0
2015-01-09 12:15:00,72.64,72.64,72.55,72.55,600.0,72.5111,72.5111,72.4212,72.4212,600.0
2015-01-09 12:20:00,72.55,72.58,72.55,72.57,800.0,72.4212,72.4512,72.4212,72.4412,800.0
2015-01-09 12:25:00,72.55,72.58,72.55,72.55,500.0,72.4212,72.4512,72.4212,72.4212,500.0
2015-01-09 12:30:00,72.65,72.65,72.59,72.61,900.0,72.521,72.521,72.4611,72.4811,900.0
2015-01-09 12:35:00,72.57,72.6,72.57,72.6,800.0,72.4412,72.4711,72.4412,72.4711,800.0
2015-01-09 12:40:00,72.61,72.61,72.6,72.6,200.0,72.4811,72.4811,72.4711,72.4711,200.0
2015-01-09 12:45:00,72.6,72.6,72.53,72.53,1000.0,72.4711,72.4711,72.4013,72.4013,1000.0
2015-01-09 12:50:00,72.53,72.53,72.37,72.37,1200.0,72.4013,72.4013,72.2415,72.2415,1200.0
2015-01-09 12:55:00,72.32,72.32,72.14,72.14,200.0,72.1916,72.1916,72.0119,72.0119,200.0
2015-01-09 13:00:00,72.14,72.14,72.08,72.08,600.0,72.0119,72.0119,71.9521,71.9521,600.0
2015-01-09 13:05:00,72.08,72.08,72.08,72.08,0.0,71.9521,71.9521,71.9521,71.9521,0.0
2015-01-09 13:10:00,72.17,72.27,72.15,72.26,300.0,72.0419,72.1417,72.0219,72.1317,300.0
2015-01-09 13:15:00,72.28,72.28,72.28,72.28,100.0,72.1517,72.1517,72.1517,72.1517,100.0
2015-01-09 13:20:00,72.28,72.28,72.28,72.28,2000.0,72.1517,72.1517,72.1517,72.1517,2000.0
2015-01-09 13:25:00,72.23,72.25,72.1,72.25,500.0,72.1018,72.1217,71.972,72.1217,500.0
2015-01-09 13:30:00,72.26,72.36,72.26,72.36,2400.0,72.1317,72.2316,72.1317,72.2316,2400.0
2015-01-09 13:35:00,72.43,72.43,72.27,72.27,700.0,72.3014,72.3014,72.1417,72.1417,700.0
2015-01-09 13:40:00,72.41,72.47,72.32,72.32,1200.0,72.2815,72.3414,72.1916,72.1916,1200.0
2015-01-09 13:45:00,72.33,72.41,72.32,72.41,600.0,72.2016,72.2815,72.1916,72.2815,600.0
2015-01-09 13:50:00,72.42,72.45,72.41,72.45,400.0,72.2914,72.3214,72.2815,72.3214,400.0
2015-01-09 13:55:00,72.39,72.39,72.29,72.29,1500.0,72.2615,72.2615,72.1617,72.1617,1500.0
2015-01-09 14:00:00,72.29,72.29,72.09,72.09,1200.0,72.1617,72.1617,71.962,71.962,1200.0
2015-01-09 14:05:00,72.09,72.09,72.09,72.09,0.0,71.962,71.962,71.962,71.962,0.0
2015-01-09 14:10:00,72.16,72.16,72.16,72.16,100.0,72.0319,72.0319,72.0319,72.0319,100.0
2015-01-09 14:15:00,72.16,72.16,72.1,72.14,1800.0,72.0319,72.0319,71.972,72.0119,1800.0
2015-01-09 14:20:00,72.17,72.17,72.16,72.17,100.0,72.0419,72.0419,72.0319,72.0419,100.0
2015-01-09 14:25:00,72.19,72.21,72.16,72.17,600.0,72.0619,72.0818,72.0319,72.0419,600.0
2015-01-09 14:30:00,72.17,72.17,72.05,72.05,1500.0,72.0419,72.0419,71.9221,71.9221,1500.0
2015-01-09 14:35:00,72.05,72.05,72.05,72.05,0.0,71.9221,71.9221,71.9221,71.9221,0.0
2015-01-09 14:40:00,72.15,72.16,72.15,72.15,200.0,72.0219,72.0319,72.0219,72.0219,200.0
2015-01-09 14:45:00,72.15,72.16,72.05,72.05,1900.0,72.0219,72.0319,71.9221,71.9221,1900.0
2015-01-09 14:50:00,72.04,72.12,71.96,72.07,1300.0,71.9121,71.992,71.8323,71.9421,1300.0
2015-01-09 14:55:00,72.07,72.07,72.07,72.07,0.0,71.9421,71.9421,71.9421,71.9421,0.0
2015-01-09 15:00:00,72.16,72.16,72.04,72.1,2700.0,72.0319,72.0319,71.9121,71.972,2700.0
2015-01-09 15:05:00,72.14,72.18,72.11,72.11,1800.0,72.0119,72.0519,71.982,71.982,1800.0
2015-01-09 15:10:00,72.2,72.24,72.2,72.21,900.0,72.0718,72.1118,72.0718,72.0818,900.0
2015-01-09 15:15:00,72.22,72.26,72.21,72.24,1800.0,72.0918,72.1317,72.0818,72.1118,1800.0
2015-01-09 15:20:00,72.26,72.28,72.24,72.26,1800.0,72.1317,72.1517,72.1118,72.1317,1800.0
2015-01-09 15:25:00,72.3,72.3,72.11,72.11,2700.0,72.1717,72.1717,71.982,71.982,2700.0
2015-01-09 15:30:00,72.12,72.14,72.08,72.09,2300.0,71.992,72.0119,71.9521,71.962,2300.0
2015-01-09 15:35:00,72.11,72.13,72.09,72.09,2100.0,71.982,72.002,71.962,71.962,2100.0
2015-01-09 15:40:00,72.11,72.11,72.04,72.04,600.0,71.982,71.982,71.9121,71.9121,600.0
2015-01-09 15:45:00,72.04,72.12,72.02,72.1,3500.0,71.9121,71.992,71.8922,71.972,3500.0
2015-01-09 15:50:00,72.01,72.03,71.96,71.98,1600.0,71.8822,71.9021,71.8323,71.8522,1600.0
2015-01-09 15:55:00,71.97,71.98,71.72,71.82,9500.0,71.8422,71.8522,71.5927,71.6925,9500.0
2015-01-12 09:30:00,72.05,72.23,71.73,71.73,2400.0,71.9221,72.1018,71.6027,71.6027,2400.0
2015-01-12 09:35:00,71.76,71.8,71.63,71.63,800.0,71.6326,71.6725,71.5028,71.5028,800.0
2015-01-12 09:40:00,71.64,71.64,71.23,71.23,2300.0,71.5128,71.5128,71.1036,71.1036,2300.0
2015-01-12 09:45:00,71.35,71.42,71.21,71.21,1700.0,71.2233,71.2932,71.0836,71.0836,1700.0
2015-01-12 09:50:00,71.2,71.2,71.2,71.2,1000.0,71.0736,71.0736,71.0736,71.0736,1000.0
2015-01-12 09:55:00,71.04,71.04,70.7,70.7,500.0,70.9139,70.9139,70.5745,70.5745,500.0
2015-01-12 10:00:00,70.81,70.84,70.63,70.74,2100.0,70.6843,70.7143,70.5046,70.6144,2100.0
2015-01-12 10:05:00,70.94,71.02,70.94,70.94,700.0,70.8141,70.8939,70.8141,70.8141,700.0
2015-01-12 10:10:00,70.94,71.03,70.94,71.03,800.0,70.8141,70.9039,70.8141,70.9039,800.0
2015-01-12 10:15:00,70.98,71.24,70.95,71.24,1700.0,70.854,71.1135,70.8241,71.1135,1700.0
2015-01-12 10:20:00,71.27,71.39,71.27,71.33,1300.0,71.1435,71.2633,71.1435,71.2034,1300.0
2015-01-12 10:25:00,71.33,71.34,71.12,71.12,1800.0,71.2034,71.2134,70.9938,70.9938,1800.0
2015-01-12 10:30:00,71.1,71.13,71.02,71.11,1200.0,70.9738,71.0037,70.8939,70.9838,1200.0
2015-01-12 10:35:00,71.09,71.09,70.97,71.05,1100.0,70.9638,70.9638,70.844,70.9239,1100.0
2015-01-12 10:40:00,71.18,71.29,71.18,71.29,400.0,71.0536,71.1635,71.0536,71.1635,400.0
2015-01-12 10:45:00,71.33,71.33,71.24,71.24,700.0,71.2034,71.2034,71.1135,71.1135,700.0
2015-01-12 10:50:00,71.28,71.28,71.23,71.23,400.0,71.1535,71.1535,71.1036,71.1036,400.0
2015-01-12 10:55:00,71.26,71.31,71.26,71.3,600.0,71.1335,71.1834,71.1335,71.1734,600.0
2015-01-12 11:00:00,71.49,71.52,71.43,71.51,1800.0,71.3631,71.393,71.3032,71.3831,1800.0
2015-01-12 11:05:00,71.48,71.73,71.47,71.72,1000.0,71.3531,71.6027,71.3431,71.5927,1000.0
2015-01-12 11:10:00,71.61,71.61,71.58,71.59,800.0,71.4829,71.4829,71.4529,71.4629,800.0
2015-01-12 11:15:00,71.57,71.57,71.54,71.56,300.0,71.443,71.443,71.413,71.433,300.0
2015-01-12 11:20:00,71.56,71.61,71.55,71.55,500.0,71.433,71.4829,71.423,71.423,500.0
2015-01-12 11:25:00,71.59,71.65,71.58,71.58,1000.0,71.4629,71.5228,71.4529,71.4529,1000.0
2015-01-12 11:30:00,71.54,71.54,71.53,71.53,200.0,71.413,71.413,71.403,71.403,200.0
2015-01-12 11:35:00,71.52,71.54,71.52,71.53,1400.0,71.393,71.413,71.393,71.403,1400.0
2015-01-12 11:40:00,71.47,71.49,71.47,71.49,400.0,71.3431,71.3631,71.3431,71.3631,400.0
2015-01-12 11:45:00,71.47,71.47,71.42,71.42,400.0,71.3431,71.3431,71.2932,71.2932,400.0
2015-01-12 11:50:00,71.42,71.5,71.41,71.5,1300.0,71.2932,71.3731,71.2832,71.3731,1300.0
2015-01-12 11:55:00,71.47,71.5,71.47,71.49,800.0,71.3431,71.3731,71.3431,71.3631,800.0
2015-01-12 12:00:00,71.58,71.75,71.58,71.74,1600.0,71.4529,71.6226,71.4529,71.6127,1600.0
2015-01-12 12:05:00,71.68,71.68,71.66,71.66,300.0,71.5528,71.5528,71.5328,71.5328,300.0
2015-01-12 12:10:00,71.56,71.57,71.36,71.36,1300.0,71.433,71.443,71.2333,71.2333,1300.0
2015-01-12 12:15:00,71.38,71.41,71.37,71.37,600.0,71.2533,71.2832,71.2433,71.2433,600.0
2015-01-12 12:20:00,71.39,71.48,71.39,71.48,1600.0,71.2633,71.3531,71.2633,71.3531,1600.0
2015-01-12 12:25:00,71.45,71.45,71.43,71.45,600.0,71.3232,71.3232,71.3032,71.3232,600.0
2015-01-12 12:30:00,71.41,71.47,71.38,71.44,1900.0,71.2832,71.3431,71.2533,71.3132,1900.0
2015-01-12 12:35:00,71.34,71.4,71.33,71.33,1100.0,71.2134,71.2733,71.2034,71.2034,1100.0
2015-01-12 12:40:00,71.32,71.32,71.16,71.16,400.0,71.1934,71.1934,71.0337,71.0337,400.0
2015-01-12 12:45:00,71.21,71.23,71.21,71.22,500.0,71.0836,71.1036,71.0836,71.0936,500.0
2015-01-12 12:50:00,71.29,71.29,71.2,71.2,1300.0,71.1635,71.1635,71.0736,71.0736,1300.0
2015-01-12 12:55:00,71.19,71.32,71.19,71.2,2600.0,71.0636,71.1934,71.0636,71.0736,2600.0
2015-01-12 13:00:00,71.19,71.29,71.18,71.19,4400.0,71.0636,71.1635,71.0536,71.0636,4400.0
2015-01-12 13:05:00,71.19,71.21,71.13,71.13,2900.0,71.0636,71.0836,71.0037,71.0037,2900.0
2015-01-12 13:10:00,71.15,71.15,71.11,71.15,1000.0,71.0237,71.0237,70.9838,71.0237,1000.0
2015-01-12 13:15:00,71.14,71.17,71.13,71.17,1000.0,71.0137,71.0437,71.0037,71.0437,1000.0
2015-01-12 13:20:00,71.13,71.15,71.13,71.15,800.0,71.0037,71.0237,71.0037,71.0237,800.0
2015-01-12 13:25:00,71.15,71.15,71.07,71.07,500.0,71.0237,71.0237,70.9438,70.9438,500.0
2015-01-12 13:30:00,71.1,71.14,71.09,71.14,800.0,70.9738,71.0137,70.9638,71.0137,800.0
2015-01-12 13:35:00,71.22,71.22,71.22,71.22,100.0,71.0936,71.0936,71.0936,71.0936,100.0
2015-01-12 13:40:00,71.27,71.31,71.22,71.24,2000.0,71.1435,71.1834,71.0936,71.1135,2000.0
2015-01-12 13:45:00,71.23,71.24,71.21,71.23,1900.0,71.1036,71.1135,71.0836,71.1036,1900.0
2015-01-12 13:50:00,71.23,71.24,71.17,71.17,2200.0,71.1036,71.1135,71.0437,71.0437,2200.0
2015-01-12 13:55:00,71.21,71.23,71.21,71.21,600.0,71.0836,71.1036,71.0836,71.0836,600.0
2015-01-12 14:00:00,71.24,71.31,71.23,71.3,1100.0,71.1135,71.1834,71.1036,71.1734,1100.0
2015-01-12 14:05:00,71.28,71.28,71.22,71.22,1100.0,71.1535,71.1535,71.0936,71.0936,1100.0
2015-01-12 14:10:00,71.27,71.27,71.27,71.27,200.0,71.1435,71.1435,71.1435,71.1435,200.0
2015-01-12 14:15:00,71.27,71.31,71.23,71.23,1900.0,71.1435,71.1834,71.1036,71.1036,1900.0
2015-01-12 14:20:00,71.19,71.19,71.11,71.11,800.0,71.0636,71.0636,70.9838,70.9838,800.0
2015-01-12 14:25:00,71.14,71.2,71.11,71.18,2400.0,71.0137,71.0736,70.9838,71.0536,2400.0
2015-01-12 14:30:00,71.18,71.18,71.14,71.18,1100.0,71.0536,71.0536,71.0137,71.0536,1100.0
2015-01-12 14:35:00,71.18,71.18,71.18,71.18,400.0,71.0536,71.0536,71.0536,71.0536,400.0
2015-01-12 14:40:00,71.18,71.24,71.18,71.19,1300.0,71.0536,71.1135,71.0536,71.0636,1300.0
2015-01-12 14:45:00,71.19,71.23,71.16,71.22,1000.0,71.0636,71.1036,71.0337,71.0936,1000.0
2015-01-12 14:50:00,71.25,71.29,71.25,71.28,1100.0,71.1235,71.1635,71.1235,71.1535,1100.0
2015-01-12 14:55:00,71.28,71.44,71.28,71.34,2400.0,71.1535,71.3132,71.1535,71.2134,2400.0
2015-01-12 15:00:00,71.3,71.38,71.3,71.35,700.0,71.1734,71.2533,71.1734,71.2233,700.0
2015-01-12 15:05:00,71.38,71.38,71.14,71.14,1200.0,71.2533,71.2533,71.0137,71.0137,1200.0
2015-01-12 15:10:00,71.18,71.23,71.18,71.21,1200.0,71.0536,71.1036,71.0536,71.0836,1200.0
2015-01-12 15:15:00,71.21,71.26,71.2,71.24,2300.0,71.0836,71.1335,71.0736,71.1135,2300.0
2015-01-12 15:20:00,71.24,71.25,71.2,71.2,2300.0,71.1135,71.1235,71.0736,71.0736,2300.0
2015-01-12 15:25:00,71.2,71.22,71.18,71.22,2700.0,71.0736,71.0936,71.0536,71.0936,2700.0
2015-01-12 15:30:00,71.22,71.23,70.96,70.96,4600.0,71.0936,71.1036,70.834,70.834,4600.0
2015-01-12 15:35:00,70.98,71.12,70.98,71.12,2200.0,70.854,70.9938,70.854,70.9938,2200.0
2015-01-12 15:40:00,71.11,71.13,71.1,71.11,1200.0,70.9838,71.0037,70.9738,70.9838,1200.0
2015-01-12 15:45:00,71.07,71.15,71.06,71.06,7300.0,70.9438,71.0237,70.9339,70.9339,7300.0
2015-01-12 15:50:00,71.06,71.15,70.95,71.02,4100.0,70.9339,71.0237,70.8241,70.8939,4100.0
2015-01-12 15:55:00,71.04,71.04,70.95,70.99,9800.0,70.9139,70.9139,70.8241,70.864,9800.0
2015-01-13 09:30:00,71.68,72.33,71.5,71.62,1700.0,71.5528,72.2016,71.3731,71.4929,1700.0
2015-01-13 09:35:00,72.09,72.79,72.09,72.79,900.0,71.962,72.6608,71.962,72.6608,900.0
2015-01-13 09:40:00,72.79,73.0,72.76,73.0,1900.0,72.6608,72.8704,72.6308,72.8704,1900.0
2015-01-13 09:45:00,73.19,73.41,73.11,73.11,3200.0,73.0601,73.2797,72.9802,72.9802,3200.0
2015-01-13 09:50:00,73.21,73.51,73.21,73.46,1500.0,73.08,73.3795,73.08,73.3296,1500.0
2015-01-13 09:55:00,73.77,73.77,73.24,73.44,3100.0,73.6391,73.6391,73.11,73.3096,3100.0
2015-01-13 10:00:00,73.25,73.52,73.25,73.47,1900.0,73.12,73.3895,73.12,73.3396,1900.0
2015-01-13 10:05:00,73.45,73.57,73.19,73.19,2700.0,73.3196,73.4394,73.0601,73.0601,2700.0
2015-01-13 10:10:00,73.29,73.42,73.29,73.41,2200.0,73.1599,73.2897,73.1599,73.2797,2200.0
2015-01-13 10:15:00,73.41,73.41,73.16,73.2,1000.0,73.2797,73.2797,73.0301,73.0701,1000.0
2015-01-13 10:20:00,73.31,73.33,73.18,73.23,1700.0,73.1799,73.1998,73.0501,73.1,1700.0
2015-01-13 10:25:00,73.18,73.21,73.13,73.18,800.0,73.0501,73.08,73.0002,73.0501,800.0
2015-01-13 10:30:00,73.18,73.28,73.16,73.27,2700.0,73.0501,73.1499,73.0301,73.1399,2700.0
2015-01-13 10:35:00,73.29,73.33,73.22,73.22,1300.0,73.1599,73.1998,73.09,73.09,1300.0
2015-01-13 10:40:00,73.38,73.47,73.23,73.23,2300.0,73.2497,73.3396,73.1,73.1,2300.0
2015-01-13 10:45:00,73.36,73.36,73.24,73.24,700.0,73.2298,73.2298,73.11,73.11,700.0
2015-01-13 10:50:00,73.31,73.36,73.3,73.3,1000.0,73.1799,73.2298,73.1699,73.1699,1000.0
2015-01-13 10:55:00,73.3,73.3,73.12,73.12,700.0,73.1699,73.1699,72.9902,72.9902,700.0
2015-01-13 11:00:00,73.12,73.12,73.09,73.09,400.0,72.9902,72.9902,72.9603,72.9603,400.0
2015-01-13 11:05:00,73.09,73.09,73.09,73.09,300.0,72.9603,72.9603,72.9603,72.9603,300.0
2015-01-13 11:10:00,73.09,73.09,73.09,73.09,400.0,72.9603,72.9603,72.9603,72.9603,400.0
2015-01-13 11:15:00,73.12,73.17,73.1,73.1,300.0,72.9902,73.0401,72.9702,72.9702,300.0
2015-01-13 11:20:00,73.01,73.01,72.96,72.97,1400.0,72.8804,72.8804,72.8305,72.8405,1400.0
2015-01-13 11:25:00,72.96,73.06,72.96,73.06,900.0,72.8305,72.9303,72.8305,72.9303,900.0
2015-01-13 11:30:00,73.06,73.06,72.72,72.79,2200.0,72.9303,72.9303,72.5909,72.6608,2200.0
2015-01-13 11:35:00,72.66,72.79,72.51,72.52,3100.0,72.531,72.6608,72.3813,72.3913,3100.0
2015-01-13 11:40:00,72.59,72.67,72.47,72.59,3600.0,72.4611,72.541,72.3414,72.4611,3600.0
2015-01-13 11:45:00,72.63,72.63,72.52,72.56,2400.0,72.5011,72.5011,72.3913,72.4312,2400.0
2015-01-13 11:50:00,72.59,72.73,72.59,72.7,1000.0,72.4611,72.6009,72.4611,72.571,1000.0
2015-01-13 11:55:00,72.7,72.79,72.7,72.71,900.0,72.571,72.6608,72.571,72.5809,900.0
2015-01-13 12:00:00,72.68,72.74,72.37,72.37,2300.0,72.551,72.6109,72.2415,72.2415,2300.0
2015-01-13 12:05:00,72.46,72.68,72.46,72.68,500.0,72.3314,72.551,72.3314,72.551,500.0
2015-01-13 12:10:00,72.71,72.78,72.68,72.78,400.0,72.5809,72.6508,72.551,72.6508,400.0
2015-01-13 12:15:00,72.72,72.72,72.57,72.58,1000.0,72.5909,72.5909,72.4412,72.4512,1000.0
2015-01-13 12:20:00,72.44,72.5,72.36,72.36,800.0,72.3114,72.3713,72.2316,72.2316,800.0
2015-01-13 12:25:00,72.37,72.4,72.37,72.4,300.0,72.2415,72.2715,72.2415,72.2715,300.0
2015-01-13 12:30:00,72.53,72.53,72.43,72.43,1000.0,72.4013,72.4013,72.3014,72.3014,1000.0
2015-01-13 12:35:00,72.52,72.52,72.45,72.45,200.0,72.3913,72.3913,72.3214,72.3214,200.0
2015-01-13 12:40:00,72.43,72.44,72.36,72.36,2200.0,72.3014,72.3114,72.2316,72.2316,2200.0
2015-01-13 12:45:00,72.42,72.44,72.36,72.43,1200.0,72.2914,72.3114,72.2316,72.3014,1200.0
2015-01-13 12:50:00,72.56,72.57,72.56,72.57,200.0,72.4312,72.4412,72.4312,72.4412,200.0
2015-01-13 12:55:00,72.57,72.66,72.57,72.66,1600.0,72.4412,72.531,72.4412,72.531,1600.0
2015-01-13 13:00:00,72.72,72.72,72.71,72.72,100.0,72.5909,72.5909,72.5809,72.5909,100.0
2015-01-13 13:05:00,72.78,72.84,72.77,72.8,1100.0,72.6508,72.7107,72.6408,72.6708,1100.0
2015-01-13 13:10:00,72.8,72.84,72.78,72.84,1800.0,72.6708,72.7107,72.6508,72.7107,1800.0
2015-01-13 13:15:00,72.83,72.9,72.78,72.82,1700.0,72.7007,72.7706,72.6508,72.6907,1700.0
2015-01-13 13:20:00,72.8,72.81,72.66,72.66,900.0,72.6708,72.6808,72.531,72.531,900.0
2015-01-13 13:25:00,72.56,72.64,72.51,72.51,1300.0,72.4312,72.5111,72.3813,72.3813,1300.0
2015-01-13 13:30:00,72.35,72.35,72.02,72.09,1800.0,72.2216,72.2216,71.8922,71.962,1800.0
2015-01-13 13:35:00,72.11,72.29,71.87,72.2,1100.0,71.982,72.1617,71.7424,72.0718,1100.0
2015-01-13 13:40:00,72.06,72.06,71.92,71.92,700.0,71.9321,71.9321,71.7923,71.7923,700.0
2015-01-13 13:45:00,71.92,72.0,71.8,71.9,2100.0,71.7923,71.8722,71.6725,71.7724,2100.0
2015-01-13 13:50:00,71.88,71.88,71.31,71.45,2300.0,71.7524,71.7524,71.1834,71.3232,2300.0
2015-01-13 13:55:00,71.45,71.7,71.45,71.66,800.0,71.3232,71.5727,71.3232,71.5328,800.0
2015-01-13 14:00:00,71.69,71.69,71.65,71.65,400.0,71.5627,71.5627,71.5228,71.5228,400.0
2015-01-13 14:05:00,71.65,71.66,71.42,71.53,1100.0,71.5228,71.5328,71.2932,71.403,1100.0
2015-01-13 14:10:00,71.54,71.54,71.19,71.35,2600.0,71.413,71.413,71.0636,71.2233,2600.0
2015-01-13 14:15:00,71.28,71.59,71.28,71.55,1300.0,71.1535,71.4629,71.1535,71.423,1300.0
2015-01-13 14:20:00,71.55,71.55,71.25,71.25,1200.0,71.423,71.423,71.1235,71.1235,1200.0
2015-01-13 14:25:00,71.4,71.68,71.4,71.68,800.0,71.2733,71.5528,71.2733,71.5528,800.0
2015-01-13 14:30:00,71.77,71.79,71.69,71.72,1100.0,71.6426,71.6626,71.5627,71.5927,1100.0
2015-01-13 14:35:00,71.72,71.89,71.72,71.89,600.0,71.5927,71.7624,71.5927,71.7624,600.0
2015-01-13 14:40:00,71.85,71.85,71.77,71.77,800.0,71.7225,71.7225,71.6426,71.6426,800.0
2015-01-13 14:45:00,71.77,71.8,71.77,71.8,700.0,71.6426,71.6725,71.6426,71.6725,700.0
2015-01-13 14:50:00,71.86,71.86,71.78,71.78,1100.0,71.7324,71.7324,71.6526,71.6526,1100.0
2015-01-13 14:55:00,71.78,71.84,71.66,71.66,1500.0,71.6526,71.7125,71.5328,71.5328,1500.0
2015-01-13 15:00:00,71.63,71.67,71.57,71.63,1600.0,71.5028,71.5428,71.443,71.5028,1600.0
2015-01-13 15:05:00,71.61,71.61,71.45,71.47,1600.0,71.4829,71.4829,71.3232,71.3431,1600.0
2015-01-13 15:10:00,71.49,71.7,71.42,71.7,1200.0,71.3631,71.5727,71.2932,71.5727,1200.0
2015-01-13 15:15:00,71.81,71.83,71.68,71.72,2200.0,71.6825,71.7025,71.5528,71.5927,2200.0
2015-01-13 15:20:00,71.76,71.77,71.55,71.55,1600.0,71.6326,71.6426,71.423,71.423,1600.0
2015-01-13 15:25:00,71.7,71.73,71.6,71.6,2000.0,71.5727,71.6027,71.4729,71.4729,2000.0
2015-01-13 15:30:00,71.61,72.05,71.61,71.97,2300.0,71.4829,71.9221,71.4829,71.8422,2300.0
2015-01-13 15:35:00,72.0,72.17,71.98,72.16,2000.0,71.8722,72.0419,71.8522,72.0319,2000.0
2015-01-13 15:40:00,72.17,72.33,72.09,72.11,1700.0,72.0419,72.2016,71.962,71.982,1700.0
2015-01-13 15:45:00,71.99,72.02,71.93,71.95,900.0,71.8622,71.8922,71.8023,71.8223,900.0
2015-01-13 15:50:00,71.89,71.91,71.75,71.84,2200.0,71.7624,71.7824,71.6226,71.7125,2200.0
2015-01-13 15:55:00,71.87,72.22,71.87,72.22,12300.0,71.7424,72.0918,71.7424,72.0918,12300.0
2015-01-14 09:30:00,71.42,71.78,71.42,71.78,900.0,71.2932,71.6526,71.2932,71.6526,900.0
2015-01-14 09:35:00,71.76,71.77,71.32,71.33,2100.0,71.6326,71.6426,71.1934,71.2034,2100.0
2015-01-14 09:40:00,71.32,71.51,71.29,71.29,1900.0,71.1934,71.3831,71.1635,71.1635,1900.0
2015-01-14 09:45:00,71.54,71.88,71.41,71.88,2300.0,71.413,71.7524,71.2832,71.7524,2300.0
2015-01-14 09:50:00,71.88,71.91,71.74,71.84,1400.0,71.7524,71.7824,71.6127,71.7125,1400.0
2015-01-14 09:55:00,71.91,72.08,71.9,72.08,1900.0,71.7824,71.9521,71.7724,71.9521,1900.0
2015-01-14 10:00:00,72.15,72.36,72.14,72.33,1800.0,72.0219,72.2316,72.0119,72.2016,1800.0
2015-01-14 10:05:00,72.35,72.62,72.35,72.48,900.0,72.2216,72.4911,72.2216,72.3513,900.0
2015-01-14 10:10:00,72.63,72.63,72.22,72.34,2100.0,72.5011,72.5011,72.0918,72.2116,2100.0
2015-01-14 10:15:00,72.34,72.34,72.14,72.14,800.0,72.2116,72.2116,72.0119,72.0119,800.0
2015-01-14 10:20:00,72.11,72.19,72.09,72.09,900.0,71.982,72.0619,71.962,71.962,900.0
2015-01-14 10:25:00,72.09,72.2,72.09,72.2,900.0,71.962,72.0718,71.962,72.0718,900.0
2015-01-14 10:30:00,72.13,72.13,71.94,72.02,1700.0,72.002,72.002,71.8123,71.8922,1700.0
2015-01-14 10:35:00,71.8,71.8,71.67,71.77,1000.0,71.6725,71.6725,71.5428,71.6426,1000.0
2015-01-14 10:40:00,71.85,72.03,71.85,72.03,1200.0,71.7225,71.9021,71.7225,71.9021,1200.0
2015-01-14 10:45:00,72.11,72.34,72.03,72.34,1400.0,71.982,72.2116,71.9021,72.2116,1400.0
2015-01-14 10:50:00,72.34,72.41,72.25,72.25,700.0,72.2116,72.2815,72.1217,72.1217,700.0
2015-01-14 10:55:00,72.29,72.5,72.21,72.5,600.0,72.1617,72.3713,72.0818,72.3713,600.0
2015-01-14 11:00:00,72.29,72.3,72.29,72.29,800.0,72.1617,72.1717,72.1617,72.1617,800.0
2015-01-14 11:05:00,72.17,72.17,72.1,72.16,700.0,72.0419,72.0419,71.972,72.0319,700.0
2015-01-14 11:10:00,72.01,72.08,72.01,72.08,500.0,71.8822,71.9521,71.8822,71.9521,500.0
2015-01-14 11:15:00,72.02,72.19,72.02,72.11,3000.0,71.8922,72.0619,71.8922,71.982,3000.0
2015-01-14 11:20:00,72.1,72.21,72.05,72.16,7100.0,71.972,72.0818,71.9221,72.0319,7100.0
2015-01-14 11:25:00,72.16,72.29,72.16,72.29,2600.0,72.0319,72.1617,72.0319,72.1617,2600.0
2015-01-14 11:30:00,72.28,72.36,72.25,72.25,1500.0,72.1517,72.2316,72.1217,72.1217,1500.0
2015-01-14 11:35:00,72.38,72.59,72.38,72.59,1800.0,72.2515,72.4611,72.2515,72.4611,1800.0
2015-01-14 11:40:00,72.58,72.73,72.58,72.63,1800.0,72.4512,72.6009,72.4512,72.5011,1800.0
2015-01-14 11:45:00,72.65,72.78,72.65,72.69,600.0,72.521,72.6508,72.521,72.561,600.0
2015-01-14 11:50:00,72.8,72.8,72.69,72.69,1600.0,72.6708,72.6708,72.561,72.561,1600.0
2015-01-14 11:55:00,72.68,72.69,72.49,72.49,1600.0,72.551,72.561,72.3613,72.3613,1600.0
2015-01-14 12:00:00,72.5,72.63,72.5,72.63,2500.0,72.3713,72.5011,72.3713,72.5011,2500.0
2015-01-14 12:05:00,72.63,72.63,72.54,72.55,1800.0,72.5011,72.5011,72.4112,72.4212,1800.0
2015-01-14 12:10:00,72.55,72.55,72.36,72.36,800.0,72.4212,72.4212,72.2316,72.2316,800.0
2015-01-14 12:15:00,72.39,72.52,72.39,72.52,400.0,72.2615,72.3913,72.2615,72.3913,400.0
2015-01-14 12:20:00,72.59,72.76,72.59,72.68,1900.0,72.4611,72.6308,72.4611,72.551,1900.0
2015-01-14 12:25:00,72.67,72.67,72.51,72.58,1500.0,72.541,72.541,72.3813,72.4512,1500.0
2015-01-14 12:30:00,72.58,72.58,72.57,72.57,300.0,72.4512,72.4512,72.4412,72.4412,300.0
2015-01-14 12:35:00,72.57,72.64,72.56,72.56,600.0,72.4412,72.5111,72.4312,72.4312,600.0
2015-01-14 12:40:00,72.57,72.57,72.43,72.43,700.0,72.4412,72.4412,72.3014,72.3014,700.0
2015-01-14 12:45:00,72.44,72.44,72.28,72.28,1300.0,72.3114,72.3114,72.1517,72.1517,1300.0
2015-01-14 12:50:00,72.28,72.31,72.27,72.29,1300.0,72.1517,72.1816,72.1417,72.1617,1300.0
2015-01-14 12:55:00,72.38,72.5,72.38,72.48,500.0,72.2515,72.3713,72.2515,72.3513,500.0
2015-01-14 13:00:00,72.49,72.49,72.49,72.49,300.0,72.3613,72.3613,72.3613,72.3613,300.0
2015-01-14 13:05:00,72.41,72.41,72.36,72.36,800.0,72.2815,72.2815,72.2316,72.2316,800.0
2015-01-14 13:10:00,72.36,72.36,72.3,72.3,1300.0,72.2316,72.2316,72.1717,72.1717,1300.0
2015-01-14 13:15:00,72.34,72.44,72.33,72.44,1600.0,72.2116,72.3114,72.2016,72.3114,1600.0
2015-01-14 13:20:00,72.37,72.37,72.3,72.3,1300.0,72.2415,72.2415,72.1717,72.1717,1300.0
2015-01-14 13:25:00,72.3,72.38,72.28,72.38,1000.0,72.1717,72.2515,72.1517,72.2515,1000.0
2015-01-14 13:30:00,72.34,72.34,72.28,72.28,1100.0,72.2116,72.2116,72.1517,72.1517,1100.0
2015-01-14 13:35:00,72.25,72.29,72.1,72.18,2800.0,72.1217,72.1617,71.972,72.0519,2800.0
2015-01-14 13:40:00,72.2,72.2,72.18,72.18,1500.0,72.0718,72.0718,72.0519,72.0519,1500.0
2015-01-14 13:45:00,72.16,72.29,72.15,72.28,1100.0,72.0319,72.1617,72.0219,72.1517,1100.0
2015-01-14 13:50:00,72.2,72.22,72.2,72.22,400.0,72.0718,72.0918,72.0718,72.0918,400.0
2015-01-14 13:55:00,72.2,72.22,72.19,72.22,700.0,72.0718,72.0918,72.0619,72.0918,700.0
2015-01-14 14:00:00,72.28,72.37,72.28,72.32,1600.0,72.1517,72.2415,72.1517,72.1916,1600.0
2015-01-14 14:05:00,72.32,72.33,72.2,72.2,800.0,72.1916,72.2016,72.0718,72.0718,800.0
2015-01-14 14:10:00,72.22,72.34,72.22,72.34,2100.0,72.0918,72.2116,72.0918,72.2116,2100.0
2015-01-14 14:15:00,72.41,72.49,72.41,72.49,600.0,72.2815,72.3613,72.2815,72.3613,600.0
2015-01-14 14:20:00,72.48,72.48,72.43,72.43,300.0,72.3513,72.3513,72.3014,72.3014,300.0
2015-01-14 14:25:00,72.45,72.62,72.41,72.62,600.0,72.3214,72.4911,72.2815,72.4911,600.0
2015-01-14 14:30:00,72.6,72.62,72.57,72.57,600.0,72.4711,72.4911,72.4412,72.4412,600.0
2015-01-14 14:35:00,72.59,72.59,72.59,72.59,200.0,72.4611,72.4611,72.4611,72.4611,200.0
2015-01-14 14:40:00,72.59,72.65,72.51,72.51,600.0,72.4611,72.521,72.3813,72.3813,600.0
2015-01-14 14:45:00,72.62,72.62,72.48,72.55,400.0,72.4911,72.4911,72.3513,72.4212,400.0
2015-01-14 14:50:00,72.48,72.52,72.39,72.41,2900.0,72.3513,72.3913,72.2615,72.2815,2900.0
2015-01-14 14:55:00,72.42,72.43,72.41,72.43,400.0,72.2914,72.3014,72.2815,72.3014,400.0
2015-01-14 15:00:00,72.52,72.63,72.52,72.63,600.0,72.3913,72.5011,72.3913,72.5011,600.0
2015-01-14 15:05:00,72.68,72.72,72.68,72.71,1200.0,72.551,72.5909,72.551,72.5809,1200.0
2015-01-14 15:10:00,72.7,72.74,72.58,72.74,1300.0,72.571,72.6109,72.4512,72.6109,1300.0
2015-01-14 15:15:00,72.78,73.13,72.78,73.13,6200.0,72.6508,73.0002,72.6508,73.0002,6200.0
2015-01-14 15:20:00,73.13,73.21,73.07,73.15,4200.0,73.0002,73.08,72.9403,73.0202,4200.0
2015-01-14 15:25:00,73.1,73.11,72.97,73.11,2400.0,72.9702,72.9802,72.8405,72.9802,2400.0
2015-01-14 15:30:00,73.13,73.13,72.94,72.94,800.0,73.0002,73.0002,72.8105,72.8105,800.0
2015-01-14 15:35:00,72.78,72.86,72.74,72.76,4400.0,72.6508,72.7307,72.6109,72.6308,4400.0
2015-01-14 15:40:00,72.77,72.89,72.75,72.84,2900.0,72.6408,72.7606,72.6209,72.7107,2900.0
2015-01-14 15:45:00,72.83,72.88,72.58,72.6,2300.0,72.7007,72.7506,72.4512,72.4711,2300.0
2015-01-14 15:50:00,72.61,72.71,72.61,72.63,3100.0,72.4811,72.5809,72.4811,72.5011,3100.0
2015-01-14 15:55:00,72.61,72.62,72.55,72.59,9600.0,72.4811,72.4911,72.4212,72.4611,9600.0
2015-01-15 09:30:00,72.92,73.2,72.52,72.52,1800.0,72.7906,73.0701,72.3913,72.3913,1800.0
2015-01-15 09:35:00,72.52,72.66,71.91,72.0,1500.0,72.3913,72.531,71.7824,71.8722,1500.0
2015-01-15 09:40:00,72.26,72.26,71.7,71.72,800.0,72.1317,72.1317,71.5727,71.5927,800.0
2015-01-15 09:45:00,71.84,71.88,71.5,71.5,2500.0,71.7125,71.7524,71.3731,71.3731,2500.0
2015-01-15 09:50:00,71.71,71.93,71.63,71.93,1300.0,71.5827,71.8023,71.5028,71.8023,1300.0
2015-01-15 09:55:00,71.93,71.93,71.7,71.85,1900.0,71.8023,71.8023,71.5727,71.7225,1900.0
2015-01-15 10:00:00,71.74,71.74,71.54,71.62,1900.0,71.6127,71.6127,71.413,71.4929,1900.0
2015-01-15 10:05:00,71.61,71.77,71.58,71.77,1600.0,71.4829,71.6426,71.4529,71.6426,1600.0
2015-01-15 10:10:00,72.0,72.0,71.8,71.83,1300.0,71.8722,71.8722,71.6725,71.7025,1300.0
2015-01-15 10:15:00,71.87,72.13,71.87,72.13,1700.0,71.7424,72.002,71.7424,72.002,1700.0
2015-01-15 10:20:00,72.17,72.34,72.16,72.34,1100.0,72.0419,72.2116,72.0319,72.2116,1100.0
2015-01-15 10:25:00,72.46,72.71,72.46,72.71,1300.0,72.3314,72.5809,72.3314,72.5809,1300.0
2015-01-15 10:30:00,72.75,72.83,72.75,72.83,700.0,72.6209,72.7007,72.6209,72.7007,700.0
2015-01-15 10:35:00,72.83,72.83,72.7,72.7,500.0,72.7007,72.7007,72.571,72.571,500.0
2015-01-15 10:40:00,72.58,72.58,72.28,72.28,200.0,72.4512,72.4512,72.1517,72.1517,200.0
2015-01-15 10:45:00,72.43,72.43,72.43,72.43,300.0,72.3014,72.3014,72.3014,72.3014,300.0
2015-01-15 10:50:00,72.41,72.43,72.33,72.33,900.0,72.2815,72.3014,72.2016,72.2016,900.0
2015-01-15 10:55:00,72.33,72.33,72.15,72.16,1100.0,72.2016,72.2016,72.0219,72.0319,1100.0
2015-01-15 11:00:00,72.16,72.16,71.89,71.93,600.0,72.0319,72.0319,71.7624,71.8023,600.0
2015-01-15 11:05:00,71.96,72.0,71.96,72.0,300.0,71.8323,71.8722,71.8323,71.8722,300.0
2015-01-15 11:10:00,72.03,72.08,72.02,72.02,1000.0,71.9021,71.9521,71.8922,71.8922,1000.0
2015-01-15 11:15:00,72.01,72.01,71.95,71.95,300.0,71.8822,71.8822,71.8223,71.8223,300.0
2015-01-15 11:20:00,71.91,71.91,71.88,71.88,200.0,71.7824,71.7824,71.7524,71.7524,200.0
2015-01-15 11:25:00,71.87,71.87,71.85,71.85,400.0,71.7424,71.7424,71.7225,71.7225,400.0
2015-01-15 11:30:00,71.87,71.87,71.83,71.87,300.0,71.7424,71.7424,71.7025,71.7424,300.0
2015-01-15 11:35:00,71.93,71.93,71.77,71.77,1000.0,71.8023,71.8023,71.6426,71.6426,1000.0
2015-01-15 11:40:00,71.77,71.87,71.7,71.87,1200.0,71.6426,71.7424,71.5727,71.7424,1200.0
2015-01-15 11:45:00,72.11,72.11,71.86,71.86,900.0,71.982,71.982,71.7324,71.7324,900.0
2015-01-15 11:50:00,71.87,71.89,71.82,71.88,1100.0,71.7424,71.7624,71.6925,71.7524,1100.0
2015-01-15 11:55:00,71.87,71.95,71.87,71.92,700.0,71.7424,71.8223,71.7424,71.7923,700.0
2015-01-15 12:00:00,71.94,71.97,71.88,71.94,1500.0,71.8123,71.8422,71.7524,71.8123,1500.0
2015-01-15 12:05:00,71.94,72.0,71.94,72.0,300.0,71.8123,71.8722,71.8123,71.8722,300.0
2015-01-15 12:10:00,72.02,72.16,72.02,72.15,1300.0,71.8922,72.0319,71.8922,72.0219,1300.0
2015-01-15 12:15:00,72.12,72.12,71.98,71.98,400.0,71.992,71.992,71.8522,71.8522,400.0
2015-01-15 12:20:00,71.98,71.98,71.96,71.96,500.0,71.8522,71.8522,71.8323,71.8323,500.0
2015-01-15 12:25:00,71.95,71.96,71.87,71.87,1000.0,71.8223,71.8323,71.7424,71.7424,1000.0
2015-01-15 12:30:00,71.78,71.78,71.72,71.72,800.0,71.6526,71.6526,71.5927,71.5927,800.0
2015-01-15 12:35:00,71.71,71.71,71.44,71.44,800.0,71.5827,71.5827,71.3132,71.3132,800.0
2015-01-15 12:40:00,71.34,71.34,71.08,71.08,2800.0,71.2134,71.2134,70.9538,70.9538,2800.0
2015-01-15 12:45:00,70.88,70.9,70.82,70.89,2200.0,70.7542,70.7741,70.6943,70.7642,2200.0
2015-01-15 12:50:00,71.07,71.08,71.07,71.08,200.0,70.9438,70.9538,70.9438,70.9538,200.0
2015-01-15 12:55:00,71.22,71.22,71.21,71.21,700.0,71.0936,71.0936,71.0836,71.0836,700.0
2015-01-15 13:00:00,71.12,71.3,71.12,71.3,1900.0,70.9938,71.1734,70.9938,71.1734,1900.0
2015-01-15 13:05:00,71.3,71.32,71.2,71.21,900.0,71.1734,71.1934,71.0736,71.0836,900.0
2015-01-15 13:10:00,71.28,71.3,71.28,71.3,300.0,71.1535,71.1734,71.1535,71.1734,300.0
2015-01-15 13:15:00,71.43,71.43,71.43,71.43,200.0,71.3032,71.3032,71.3032,71.3032,200.0
2015-01-15 13:20:00,71.53,71.53,71.43,71.43,1900.0,71.403,71.403,71.3032,71.3032,1900.0
2015-01-15 13:25:00,71.43,71.43,71.39,71.39,500.0,71.3032,71.3032,71.2633,71.2633,500.0
2015-01-15 13:30:00,71.42,71.48,71.4,71.4,700.0,71.2932,71.3531,71.2733,71.2733,700.0
2015-01-15 13:35:00,71.45,71.45,71.43,71.43,600.0,71.3232,71.3232,71.3032,71.3032,600.0
2015-01-15 13:40:00,71.44,71.44,71.44,71.44,100.0,71.3132,71.3132,71.3132,71.3132,100.0
2015-01-15 13:45:00,71.57,71.64,71.53,71.53,300.0,71.443,71.5128,71.403,71.403,300.0
2015-01-15 13:50:00,71.64,71.82,71.64,71.82,400.0,71.5128,71.6925,71.5128,71.6925,400.0
2015-01-15 13:55:00,71.74,71.78,71.74,71.74,2300.0,71.6127,71.6526,71.6127,71.6127,2300.0
2015-01-15 14:00:00,71.71,71.71,71.66,71.66,1300.0,71.5827,71.5827,71.5328,71.5328,1300.0
2015-01-15 14:05:00,71.66,71.67,71.61,71.67,500.0,71.5328,71.5428,71.4829,71.5428,500.0
2015-01-15 14:10:00,71.67,71.67,71.63,71.63,600.0,71.5428,71.5428,71.5028,71.5028,600.0
2015-01-15 14:15:00,71.69,71.81,71.69,71.79,500.0,71.5627,71.6825,71.5627,71.6626,500.0
2015-01-15 14:20:00,71.71,71.72,71.71,71.72,700.0,71.5827,71.5927,71.5827,71.5927,700.0
2015-01-15 14:25:00,71.68,71.73,71.68,71.73,200.0,71.5528,71.6027,71.5528,71.6027,200.0
2015-01-15 14:30:00,71.73,71.8,71.65,71.8,1700.0,71.6027,71.6725,71.5228,71.6725,1700.0
2015-01-15 14:35:00,71.8,71.8,71.8,71.8,0.0,71.6725,71.6725,71.6725,71.6725,0.0
2015-01-15 14:40:00,71.8,71.8,71.8,71.8,0.0,71.6725,71.6725,71.6725,71.6725,0.0
2015-01-15 14:45:00,71.86,71.9,71.8,71.8,900.0,71.7324,71.7724,71.6725,71.6725,900.0
2015-01-15 14:50:00,71.81,71.88,71.75,71.75,2400.0,71.6825,71.7524,71.6226,71.6226,2400.0
2015-01-15 14:55:00,71.86,71.86,71.85,71.85,300.0,71.7324,71.7324,71.7225,71.7225,300.0
2015-01-15 15:00:00,71.85,71.85,71.8,71.8,500.0,71.7225,71.7225,71.6725,71.6725,500.0
2015-01-15 15:05:00,71.8,71.92,71.77,71.92,1700.0,71.6725,71.7923,71.6426,71.7923,1700.0
2015-01-15 15:10:00,71.92,71.92,71.74,71.79,2400.0,71.7923,71.7923,71.6127,71.6626,2400.0
2015-01-15 15:15:00,71.79,71.93,71.75,71.93,3000.0,71.6626,71.8023,71.6226,71.8023,3000.0
2015-01-15 15:20:00,71.93,71.93,71.89,71.9,2500.0,71.8023,71.8023,71.7624,71.7724,2500.0
2015-01-15 15:25:00,71.97,72.04,71.97,72.03,1300.0,71.8422,71.9121,71.8422,71.9021,1300.0
2015-01-15 15:30:00,71.97,72.11,71.97,72.03,900.0,71.8422,71.982,71.8422,71.9021,900.0
2015-01-15 15:35:00,72.0,72.0,71.83,71.87,1000.0,71.8722,71.8722,71.7025,71.7424,1000.0
2015-01-15 15:40:00,71.7,71.76,71.67,71.76,600.0,71.5727,71.6326,71.5428,71.6326,600.0
2015-01-15 15:45:00,71.81,71.83,71.66,71.75,3900.0,71.6825,71.7025,71.5328,71.6226,3900.0
2015-01-15 15:50:00,71.69,71.72,71.57,71.69,2600.0,71.5627,71.5927,71.443,71.5627,2600.0
2015-01-15 15:55:00,71.71,72.0,71.67,71.82,21900.0,71.5827,71.8722,71.5428,71.6925,21900.0
2015-01-16 09:30:00,71.41,71.41,71.41,71.41,9500.0,71.2832,71.2832,71.2832,71.2832,9500.0
2015-01-16 09:35:00,71.79,72.62,71.79,72.55,4400.0,71.6626,72.4911,71.6626,72.4212,4400.0
2015-01-16 09:40:00,72.57,72.83,72.45,72.83,4100.0,72.4412,72.7007,72.3214,72.7007,4100.0
2015-01-16 09:45:00,72.83,72.83,72.66,72.7,900.0,72.7007,72.7007,72.531,72.571,900.0
2015-01-16 09:50:00,72.58,72.58,72.57,72.57,300.0,72.4512,72.4512,72.4412,72.4412,300.0
2015-01-16 09:55:00,72.57,72.73,72.57,72.73,400.0,72.4412,72.6009,72.4412,72.6009,400.0
2015-01-16 10:00:00,72.73,73.15,72.6,72.65,2500.0,72.6009,73.0202,72.4711,72.521,2500.0
2015-01-16 10:05:00,72.76,72.76,72.74,72.74,400.0,72.6308,72.6308,72.6109,72.6109,400.0
2015-01-16 10:10:00,72.59,72.6,72.43,72.43,800.0,72.4611,72.4711,72.3014,72.3014,800.0
2015-01-16 10:15:00,72.4,72.45,72.31,72.37,1500.0,72.2715,72.3214,72.1816,72.2415,1500.0
2015-01-16 10:20:00,72.4,72.48,72.36,72.48,300.0,72.2715,72.3513,72.2316,72.3513,300.0
2015-01-16 10:25:00,72.56,72.73,72.51,72.68,2300.0,72.4312,72.6009,72.3813,72.551,2300.0
2015-01-16 10:30:00,72.64,72.71,72.56,72.71,800.0,72.5111,72.5809,72.4312,72.5809,800.0
2015-01-16 10:35:00,72.7,72.7,72.46,72.46,1400.0,72.571,72.571,72.3314,72.3314,1400.0
2015-01-16 10:40:00,72.46,72.49,72.45,72.45,600.0,72.3314,72.3613,72.3214,72.3214,600.0
2015-01-16 10:45:00,72.6,72.78,72.6,72.66,600.0,72.4711,72.6508,72.4711,72.531,600.0
2015-01-16 10:50:00,72.65,72.83,72.65,72.83,1300.0,72.521,72.7007,72.521,72.7007,1300.0
2015-01-16 10:55:00,72.97,73.02,72.97,73.02,900.0,72.8405,72.8904,72.8405,72.8904,900.0
2015-01-16 11:00:00,73.01,73.01,73.01,73.01,900.0,72.8804,72.8804,72.8804,72.8804,900.0
2015-01-16 11:05:00,73.02,73.02,73.0,73.01,900.0,72.8904,72.8904,72.8704,72.8804,900.0
2015-01-16 11:10:00,73.01,73.01,72.94,73.01,1400.0,72.8804,72.8804,72.8105,72.8804,1400.0
2015-01-16 11:15:00,73.01,73.06,72.91,73.06,1300.0,72.8804,72.9303,72.7806,72.9303,1300.0
2015-01-16 11:20:00,73.02,73.02,72.88,72.88,700.0,72.8904,72.8904,72.7506,72.7506,700.0
2015-01-16 11:25:00,72.79,72.79,72.76,72.77,1000.0,72.6608,72.6608,72.6308,72.6408,1000.0
2015-01-16 11:30:00,72.78,72.78,72.69,72.69,700.0,72.6508,72.6508,72.561,72.561,700.0
2015-01-16 11:35:00,72.77,73.31,72.77,73.2,5000.0,72.6408,73.1799,72.6408,73.0701,5000.0
2015-01-16 11:40:00,73.32,73.34,73.24,73.27,2200.0,73.1898,73.2098,73.11,73.1399,2200.0
2015-01-16 11:45:00,73.28,73.29,73.14,73.15,1700.0,73.1499,73.1599,73.0102,73.0202,1700.0
2015-01-16 11:50:00,73.15,73.15,73.07,73.08,2500.0,73.0202,73.0202,72.9403,72.9503,2500.0
2015-01-16 11:55:00,73.08,73.08,72.99,72.99,600.0,72.9503,72.9503,72.8604,72.8604,600.0
2015-01-16 12:00:00,72.99,72.99,72.93,72.95,1100.0,72.8604,72.8604,72.8005,72.8205,1100.0
2015-01-16 12:05:00,72.99,72.99,72.93,72.93,700.0,72.8604,72.8604,72.8005,72.8005,700.0
2015-01-16 12:10:00,72.86,72.91,72.86,72.91,200.0,72.7307,72.7806,72.7307,72.7806,200.0
2015-01-16 12:15:00,73.09,73.09,72.87,72.87,600.0,72.9603,72.9603,72.7406,72.7406,600.0
2015-01-16 12:20:00,72.87,72.87,72.87,72.87,0.0,72.7406,72.7406,72.7406,72.7406,0.0
2015-01-16 12:25:00,73.0,73.15,73.0,73.11,700.0,72.8704,73.0202,72.8704,72.9802,700.0
2015-01-16 12:30:00,73.13,73.13,72.93,72.93,1600.0,73.0002,73.0002,72.8005,72.8005,1600.0
2015-01-16 12:35:00,72.92,73.05,72.92,73.05,1600.0,72.7906,72.9203,72.7906,72.9203,1600.0
2015-01-16 12:40:00,73.08,73.35,73.08,73.29,1100.0,72.9503,73.2198,72.9503,73.1599,1100.0
2015-01-16 12:45:00,73.33,73.35,73.22,73.27,2100.0,73.1998,73.2198,73.09,73.1399,2100.0
2015-01-16 12:50:00,73.26,73.36,73.2,73.36,800.0,73.13,73.2298,73.0701,73.2298,800.0
2015-01-16 12:55:00,73.32,73.32,73.28,73.28,800.0,73.1898,73.1898,73.1499,73.1499,800.0
2015-01-16 13:00:00,73.33,73.33,73.23,73.24,1200.0,73.1998,73.1998,73.1,73.11,1200.0
2015-01-16 13:05:00,73.26,73.26,73.17,73.24,2000.0,73.13,73.13,73.0401,73.11,2000.0
2015-01-16 13:10:00,73.21,73.21,73.13,73.17,800.0,73.08,73.08,73.0002,73.0401,800.0
2015-01-16 13:15:00,73.16,73.16,73.01,73.01,1300.0,73.0301,73.0301,72.8804,72.8804,1300.0
2015-01-16 13:20:00,72.88,72.93,72.8,72.9,1600.0,72.7506,72.8005,72.6708,72.7706,1600.0
2015-01-16 13:25:00,72.92,72.92,72.88,72.88,400.0,72.7906,72.7906,72.7506,72.7506,400.0
2015-01-16 13:30:00,72.86,72.93,72.83,72.91,1200.0,72.7307,72.8005,72.7007,72.7806,1200.0
2015-01-16 13:35:00,72.99,72.99,72.99,72.99,100.0,72.8604,72.8604,72.8604,72.8604,100.0
2015-01-16 13:40:00,73.05,73.11,73.04,73.09,600.0,72.9203,72.9802,72.9103,72.9603,600.0
2015-01-16 13:45:00,73.07,73.07,73.06,73.06,500.0,72.9403,72.9403,72.9303,72.9303,500.0
2015-01-16 13:50:00,73.15,73.15,73.06,73.06,1800.0,73.0202,73.0202,72.9303,72.9303,1800.0
2015-01-16 13:55:00,73.03,73.06,73.03,73.06,1200.0,72.9004,72.9303,72.9004,72.9303,1200.0
2015-01-16 14:00:00,73.03,73.05,72.83,72.87,2100.0,72.9004,72.9203,72.7007,72.7406,2100.0
2015-01-16 14:05:00,72.87,72.9,72.87,72.87,600.0,72.7406,72.7706,72.7406,72.7406,600.0
2015-01-16 14:10:00,72.85,72.85,72.7,72.7,1100.0,72.7207,72.7207,72.571,72.571,1100.0
2015-01-16 14:15:00,72.7,72.85,72.7,72.74,300.0,72.571,72.7207,72.571,72.6109,300.0
2015-01-16 14:20:00,72.55,72.71,72.55,72.71,200.0,72.4212,72.5809,72.4212,72.5809,200.0
2015-01-16 14:25:00,72.72,72.84,72.72,72.81,2400.0,72.5909,72.7107,72.5909,72.6808,2400.0
2015-01-16 14:30:00,72.81,72.89,72.76,72.83,4700.0,72.6808,72.7606,72.6308,72.7007,4700.0
2015-01-16 14:35:00,72.78,72.78,72.69,72.69,1000.0,72.6508,72.6508,72.561,72.561,1000.0
2015-01-16 14:40:00,72.65,72.79,72.62,72.79,2700.0,72.521,72.6608,72.4911,72.6608,2700.0
2015-01-16 14:45:00,72.86,72.88,72.83,72.88,600.0,72.7307,72.7506,72.7007,72.7506,600.0
2015-01-16 14:50:00,72.9,73.0,72.9,73.0,300.0,72.7706,72.8704,72.7706,72.8704,300.0
2015-01-16 14:55:00,73.06,73.09,73.06,73.09,1200.0,72.9303,72.9603,72.9303,72.9603,1200.0
2015-01-16 15:00:00,73.16,73.21,73.08,73.12,1100.0,73.0301,73.08,72.9503,72.9902,1100.0
2015-01-16 15:05:00,73.11,73.21,73.11,73.21,900.0,72.9802,73.08,72.9802,73.08,900.0
2015-01-16 15:10:00,73.21,73.24,73.19,73.2,2000.0,73.08,73.11,73.0601,73.0701,2000.0
2015-01-16 15:15:00,73.24,73.32,73.24,73.32,1600.0,73.11,73.1898,73.11,73.1898,1600.0
2015-01-16 15:20:00,73.31,73.46,73.31,73.46,1000.0,73.1799,73.3296,73.1799,73.3296,1000.0
2015-01-16 15:25:00,73.46,73.53,73.4,73.44,5600.0,73.3296,73.3995,73.2697,73.3096,5600.0
2015-01-16 15:30:00,73.44,73.53,73.41,73.52,3300.0,73.3096,73.3995,73.2797,73.3895,3300.0
2015-01-16 15:35:00,73.43,73.52,73.43,73.5,1600.0,73.2997,73.3895,73.2997,73.3695,1600.0
2015-01-16 15:40:00,73.52,73.61,73.51,73.61,2200.0,73.3895,73.4793,73.3795,73.4793,2200.0
2015-01-16 15:45:00,73.59,73.77,73.59,73.76,1400.0,73.4594,73.6391,73.4594,73.6291,1400.0
2015-01-16 15:50:00,73.81,73.9,73.79,73.87,5300.0,73.679,73.7688,73.659,73.7389,5300.0
2015-01-16 15:55:00,73.84,74.07,73.82,73.89,10900.0,73.7089,73.9385,73.689,73.7588,10900.0
2015-01-20 09:30:00,73.89,74.26,73.68,74.2,2900.0,73.7588,74.1282,73.5492,74.0683,2900.0
2015-01-20 09:35:00,74.2,74.33,73.69,74.31,1600.0,74.0683,74.1981,73.5592,74.1781,1600.0
2015-01-20 09:40:00,74.29,74.29,73.64,74.1,800.0,74.1581,74.1581,73.5093,73.9685,800.0
2015-01-20 09:45:00,74.1,74.21,74.1,74.1,1400.0,73.9685,74.0783,73.9685,73.9685,1400.0
2015-01-20 09:50:00,73.84,73.84,73.64,73.74,1800.0,73.7089,73.7089,73.5093,73.6091,1800.0
2015-01-20 09:55:00,73.83,73.83,73.62,73.62,600.0,73.6989,73.6989,73.4893,73.4893,600.0
2015-01-20 10:00:00,73.64,73.64,72.98,73.2,5200.0,73.5093,73.5093,72.8505,73.0701,5200.0
2015-01-20 10:05:00,73.38,73.39,73.24,73.32,1000.0,73.2497,73.2597,73.11,73.1898,1000.0
2015-01-20 10:10:00,73.32,73.32,73.08,73.15,1600.0,73.1898,73.1898,72.9503,73.0202,1600.0
2015-01-20 10:15:00,73.08,73.13,73.08,73.13,4200.0,72.9503,73.0002,72.9503,73.0002,4200.0
2015-01-20 10:20:00,73.13,73.37,73.13,73.34,800.0,73.0002,73.2398,73.0002,73.2098,800.0
2015-01-20 10:25:00,73.59,73.6,73.26,73.26,3600.0,73.4594,73.4694,73.13,73.13,3600.0
2015-01-20 10:30:00,73.2,73.2,73.06,73.06,300.0,73.0701,73.0701,72.9303,72.9303,300.0
2015-01-20 10:35:00,72.88,72.9,72.67,72.67,1700.0,72.7506,72.7706,72.541,72.541,1700.0
2015-01-20 10:40:00,72.64,72.67,72.44,72.56,1700.0,72.5111,72.541,72.3114,72.4312,1700.0
2015-01-20 10:45:00,72.55,72.76,72.55,72.76,400.0,72.4212,72.6308,72.4212,72.6308,400.0
2015-01-20 10:50:00,72.9,72.9,72.9,72.9,400.0,72.7706,72.7706,72.7706,72.7706,400.0
2015-01-20 10:55:00,72.91,72.91,72.68,72.79,2100.0,72.7806,72.7806,72.551,72.6608,2100.0
2015-01-20 11:00:00,72.79,72.79,72.57,72.65,900.0,72.6608,72.6608,72.4412,72.521,900.0
2015-01-20 11:05:00,72.6,72.78,72.6,72.78,700.0,72.4711,72.6508,72.4711,72.6508,700.0
2015-01-20 11:10:00,72.78,72.85,72.73,72.85,1200.0,72.6508,72.7207,72.6009,72.7207,1200.0
2015-01-20 11:15:00,72.87,72.87,72.69,72.77,1100.0,72.7406,72.7406,72.561,72.6408,1100.0
2015-01-20 11:20:00,72.87,72.88,72.79,72.87,500.0,72.7406,72.7506,72.6608,72.7406,500.0
2015-01-20 11:25:00,72.82,72.82,72.55,72.64,2800.0,72.6907,72.6907,72.4212,72.5111,2800.0
2015-01-20 11:30:00,72.61,72.61,72.58,72.6,1300.0,72.4811,72.4811,72.4512,72.4711,1300.0
2015-01-20 11:35:00,72.68,72.68,72.68,72.68,700.0,72.551,72.551,72.551,72.551,700.0
2015-01-20 11:40:00,72.67,72.67,72.32,72.32,1000.0,72.541,72.541,72.1916,72.1916,1000.0
2015-01-20 11:45:00,72.31,72.32,72.04,72.16,900.0,72.1816,72.1916,71.9121,72.0319,900.0
2015-01-20 11:50:00,72.22,72.25,72.18,72.25,2500.0,72.0918,72.1217,72.0519,72.1217,2500.0
2015-01-20 11:55:00,72.29,72.45,72.26,72.45,1200.0,72.1617,72.3214,72.1317,72.3214,1200.0
2015-01-20 12:00:00,72.4,72.44,72.4,72.44,400.0,72.2715,72.3114,72.2715,72.3114,400.0
2015-01-20 12:05:00,72.41,72.62,72.29,72.62,2200.0,72.2815,72.4911,72.1617,72.4911,2200.0
2015-01-20 12:10:00,72.67,72.83,72.67,72.83,300.0,72.541,72.7007,72.541,72.7007,300.0
2015-01-20 12:15:00,72.71,72.84,72.71,72.73,300.0,72.5809,72.7107,72.5809,72.6009,300.0
2015-01-20 12:20:00,72.77,72.85,72.77,72.85,200.0,72.6408,72.7207,72.6408,72.7207,200.0
2015-01-20 12:25:00,72.86,72.86,72.86,72.86,100.0,72.7307,72.7307,72.7307,72.7307,100.0
2015-01-20 12:30:00,72.87,72.87,72.81,72.84,1900.0,72.7406,72.7406,72.6808,72.7107,1900.0
2015-01-20 12:35:00,72.77,72.83,72.7,72.83,1400.0,72.6408,72.7007,72.571,72.7007,1400.0
2015-01-20 12:40:00,72.83,72.86,72.83,72.86,200.0,72.7007,72.7307,72.7007,72.7307,200.0
2015-01-20 12:45:00,72.95,72.99,72.95,72.99,400.0,72.8205,72.8604,72.8205,72.8604,400.0
2015-01-20 12:50:00,72.97,72.97,72.97,72.97,800.0,72.8405,72.8405,72.8405,72.8405,800.0
2015-01-20 12:55:00,72.97,73.08,72.97,73.08,600.0,72.8405,72.9503,72.8405,72.9503,600.0
2015-01-20 13:00:00,73.1,73.12,73.09,73.12,700.0,72.9702,72.9902,72.9603,72.9902,700.0
2015-01-20 13:05:00,73.12,73.12,73.03,73.03,900.0,72.9902,72.9902,72.9004,72.9004,900.0
2015-01-20 13:10:00,73.1,73.13,73.08,73.08,700.0,72.9702,73.0002,72.9503,72.9503,700.0
2015-01-20 13:15:00,73.08,73.14,72.9,73.06,2100.0,72.9503,73.0102,72.7706,72.9303,2100.0
2015-01-20 13:20:00,73.07,73.23,73.07,73.21,1500.0,72.9403,73.1,72.9403,73.08,1500.0
2015-01-20 13:25:00,73.21,73.21,72.94,72.94,400.0,73.08,73.08,72.8105,72.8105,400.0
2015-01-20 13:30:00,73.03,73.11,73.01,73.08,500.0,72.9004,72.9802,72.8804,72.9503,500.0
2015-01-20 13:35:00,73.08,73.08,73.03,73.03,700.0,72.9503,72.9503,72.9004,72.9004,700.0
2015-01-20 13:40:00,73.03,73.03,73.03,73.03,300.0,72.9004,72.9004,72.9004,72.9004,300.0
2015-01-20 13:45:00,73.03,73.11,73.03,73.11,500.0,72.9004,72.9802,72.9004,72.9802,500.0
2015-01-20 13:50:00,73.12,73.12,73.04,73.09,900.0,72.9902,72.9902,72.9103,72.9603,900.0
2015-01-20 13:55:00,73.09,73.09,73.09,73.09,0.0,72.9603,72.9603,72.9603,72.9603,0.0
2015-01-20 14:00:00,73.16,73.32,73.16,73.32,400.0,73.0301,73.1898,73.0301,73.1898,400.0
2015-01-20 14:05:00,73.33,73.48,73.33,73.43,2900.0,73.1998,73.3496,73.1998,73.2997,2900.0
2015-01-20 14:10:00,73.45,73.45,73.45,73.45,1000.0,73.3196,73.3196,73.3196,73.3196,1000.0
2015-01-20 14:15:00,73.45,73.45,73.44,73.45,300.0,73.3196,73.3196,73.3096,73.3196,300.0
2015-01-20 14:20:00,73.4,73.4,73.27,73.27,600.0,73.2697,73.2697,73.1399,73.1399,600.0
2015-01-20 14:25:00,73.38,73.39,73.3,73.3,700.0,73.2497,73.2597,73.1699,73.1699,700.0
2015-01-20 14:30:00,73.39,73.62,73.38,73.62,1400.0,73.2597,73.4893,73.2497,73.4893,1400.0
2015-01-20 14:35:00,73.62,73.71,73.62,73.71,700.0,73.4893,73.5792,73.4893,73.5792,700.0
2015-01-20 14:40:00,73.78,74.09,73.78,74.09,1800.0,73.649,73.9585,73.649,73.9585,1800.0
2015-01-20 14:45:00,74.1,74.22,74.1,74.22,700.0,73.9685,74.0883,73.9685,74.0883,700.0
2015-01-20 14:50:00,74.22,74.26,74.14,74.14,1100.0,74.0883,74.1282,74.0084,74.0084,1100.0
2015-01-20 14:55:00,74.04,74.09,74.03,74.09,1300.0,73.9086,73.9585,73.8986,73.9585,1300.0
2015-01-20 15:00:00,74.11,74.11,74.08,74.08,1200.0,73.9784,73.9784,73.9485,73.9485,1200.0
2015-01-20 15:05:00,74.07,74.16,74.06,74.16,2100.0,73.9385,74.0284,73.9285,74.0284,2100.0
2015-01-20 15:10:00,74.13,74.16,74.07,74.08,1400.0,73.9984,74.0284,73.9385,73.9485,1400.0
2015-01-20 15:15:00,74.08,74.24,74.08,74.2,2600.0,73.9485,74.1082,73.9485,74.0683,2600.0
2015-01-20 15:20:00,74.2,74.2,74.04,74.04,700.0,74.0683,74.0683,73.9086,73.9086,700.0
2015-01-20 15:25:00,73.9,73.9,73.82,73.82,700.0,73.7688,73.7688,73.689,73.689,700.0
2015-01-20 15:30:00,73.77,73.82,73.76,73.76,1200.0,73.6391,73.689,73.6291,73.6291,1200.0
2015-01-20 15:35:00,73.62,73.68,73.55,73.65,1600.0,73.4893,73.5492,73.4194,73.5193,1600.0
2015-01-20 15:40:00,73.65,73.75,73.65,73.75,900.0,73.5193,73.6191,73.5193,73.6191,900.0
2015-01-20 15:45:00,73.75,73.76,73.63,73.63,2300.0,73.6191,73.6291,73.4993,73.4993,2300.0
2015-01-20 15:50:00,73.62,73.62,73.29,73.3,2000.0,73.4893,73.4893,73.1599,73.1699,2000.0
2015-01-20 15:55:00,73.22,73.6,73.22,73.56,9500.0,73.09,73.4694,73.09,73.4294,9500.0
2015-01-21 09:30:00,74.77,75.47,74.73,74.85,14400.0,74.6373,75.336,74.5973,74.7171,14400.0
2015-01-21 09:35:00,74.7,75.92,74.68,75.92,6400.0,74.5674,75.7852,74.5474,75.7852,6400.0
2015-01-21 09:40:00,75.93,77.19,75.93,76.58,7500.0,75.7952,77.053,75.7952,76.4441,7500.0
2015-01-21 09:45:00,76.44,76.57,76.01,76.11,7500.0,76.3043,76.4341,75.8751,75.9749,7500.0
2015-01-21 09:50:00,76.12,76.53,76.1,76.32,2000.0,75.9849,76.3942,75.9649,76.1845,2000.0
2015-01-21 09:55:00,76.31,76.81,76.31,76.71,3700.0,76.1745,76.6737,76.1745,76.5738,3700.0
2015-01-21 10:00:00,76.64,76.73,76.54,76.54,2300.0,76.504,76.5938,76.4041,76.4041,2300.0
2015-01-21 10:05:00,76.58,76.65,76.29,76.37,3000.0,76.4441,76.5139,76.1546,76.2344,3000.0
2015-01-21 10:10:00,76.37,76.44,76.26,76.35,2800.0,76.2344,76.3043,76.1246,76.2145,2800.0
2015-01-21 10:15:00,76.46,76.86,76.43,76.86,4800.0,76.3243,76.7236,76.2943,76.7236,4800.0
2015-01-21 10:20:00,76.78,76.81,76.6,76.79,6100.0,76.6437,76.6737,76.464,76.6537,6100.0
2015-01-21 10:25:00,76.83,77.06,76.83,77.04,6000.0,76.6936,76.9232,76.6936,76.9032,6000.0
2015-01-21 10:30:00,77.01,77.09,77.0,77.03,2300.0,76.8733,76.9532,76.8633,76.8933,2300.0
2015-01-21 10:35:00,77.24,77.24,77.04,77.04,2800.0,77.1029,77.1029,76.9032,76.9032,2800.0
2015-01-21 10:40:00,77.0,77.03,76.96,76.97,2900.0,76.8633,76.8933,76.8234,76.8334,2900.0
2015-01-21 10:45:00,76.97,77.07,76.94,77.05,2900.0,76.8334,76.9332,76.8034,76.9132,2900.0
2015-01-21 10:50:00,77.05,77.19,77.05,77.19,5500.0,76.9132,77.053,76.9132,77.053,5500.0
2015-01-21 10:55:00,77.21,77.22,77.13,77.22,1200.0,77.0729,77.0829,76.9931,77.0829,1200.0
2015-01-21 11:00:00,77.26,77.31,77.22,77.28,1800.0,77.1229,77.1728,77.0829,77.1428,1800.0
2015-01-21 11:05:00,77.28,77.36,77.16,77.16,1600.0,77.1428,77.2227,77.023,77.023,1600.0
2015-01-21 11:10:00,77.16,77.24,77.16,77.19,2100.0,77.023,77.1029,77.023,77.053,2100.0
2015-01-21 11:15:00,77.19,77.2,77.15,77.16,2300.0,77.053,77.063,77.0131,77.023,2300.0
2015-01-21 11:20:00,77.16,77.23,77.04,77.18,3800.0,77.023,77.0929,76.9032,77.043,3800.0
2015-01-21 11:25:00,77.18,77.21,77.13,77.14,3300.0,77.043,77.0729,76.9931,77.0031,3300.0
2015-01-21 11:30:00,77.12,77.23,77.12,77.14,6600.0,76.9831,77.0929,76.9831,77.0031,6600.0
2015-01-21 11:35:00,77.15,77.17,77.07,77.07,2500.0,77.0131,77.033,76.9332,76.9332,2500.0
2015-01-21 11:40:00,77.06,77.06,76.65,76.65,2300.0,76.9232,76.9232,76.5139,76.5139,2300.0
2015-01-21 11:45:00,76.65,76.65,76.6,76.6,2700.0,76.5139,76.5139,76.464,76.464,2700.0
2015-01-21 11:50:00,76.68,76.68,76.66,76.67,1000.0,76.5439,76.5439,76.5239,76.5339,1000.0
2015-01-21 11:55:00,76.75,76.75,76.73,76.73,300.0,76.6138,76.6138,76.5938,76.5938,300.0
2015-01-21 12:00:00,76.74,76.8,76.74,76.74,500.0,76.6038,76.6637,76.6038,76.6038,500.0
2015-01-21 12:05:00,76.85,76.92,76.82,76.92,2000.0,76.7136,76.7835,76.6836,76.7835,2000.0
2015-01-21 12:10:00,76.93,77.19,76.9,77.19,2600.0,76.7934,77.053,76.7635,77.053,2600.0
2015-01-21 12:15:00,77.25,77.62,77.23,77.59,7400.0,77.1129,77.4822,77.0929,77.4523,7400.0
2015-01-21 12:20:00,77.56,77.61,77.52,77.56,3500.0,77.4223,77.4722,77.3824,77.4223,3500.0
2015-01-21 12:25:00,77.61,78.11,77.57,78.06,4800.0,77.4722,77.9713,77.4323,77.9214,4800.0
2015-01-21 12:30:00,77.97,78.09,77.94,78.06,5300.0,77.8316,77.9514,77.8016,77.9214,5300.0
2015-01-21 12:35:00,78.06,78.28,78.06,78.28,3100.0,77.9214,78.141,77.9214,78.141,3100.0
2015-01-21 12:40:00,78.28,78.56,78.25,78.37,6900.0,78.141,78.4205,78.1111,78.2309,6900.0
2015-01-21 12:45:00,78.33,78.4,78.23,78.3,6300.0,78.191,78.2608,78.0911,78.161,6300.0
2015-01-21 12:50:00,78.33,78.33,77.92,77.92,3100.0,78.191,78.191,77.7817,77.7817,3100.0
2015-01-21 12:55:00,77.93,78.15,77.93,78.15,800.0,77.7917,78.0113,77.7917,78.0113,800.0
2015-01-21 13:00:00,78.14,78.49,78.14,78.47,4300.0,78.0013,78.3507,78.0013,78.3307,4300.0
2015-01-21 13:05:00,78.51,78.75,78.51,78.75,2700.0,78.3706,78.6102,78.3706,78.6102,2700.0
2015-01-21 13:10:00,78.71,78.75,78.27,78.37,4300.0,78.5703,78.6102,78.1311,78.2309,4300.0
2015-01-21 13:15:00,78.48,78.51,78.48,78.51,400.0,78.3407,78.3706,78.3407,78.3706,400.0
2015-01-21 13:20:00,78.52,78.6,78.45,78.46,4800.0,78.3806,78.4605,78.3107,78.3207,4800.0
2015-01-21 13:25:00,78.49,78.51,78.0,78.1,4800.0,78.3507,78.3706,77.8615,77.9614,4800.0
2015-01-21 13:30:00,77.97,78.2,77.93,78.11,4100.0,77.8316,78.0612,77.7917,77.9713,4100.0
2015-01-21 13:35:00,78.11,78.31,78.07,78.31,1400.0,77.9713,78.171,77.9314,78.171,1400.0
2015-01-21 13:40:00,78.3,78.41,78.26,78.37,2100.0,78.161,78.2708,78.1211,78.2309,2100.0
2015-01-21 13:45:00,78.48,78.52,78.37,78.44,3600.0,78.3407,78.3806,78.2309,78.3008,3600.0
2015-01-21 13:50:00,78.46,78.46,78.1,78.11,3100.0,78.3207,78.3207,77.9614,77.9713,3100.0
2015-01-21 13:55:00,78.18,78.18,77.97,78.1,2400.0,78.0412,78.0412,77.8316,77.9614,2400.0
2015-01-21 14:00:00,78.03,78.15,77.96,78.1,2700.0,77.8915,78.0113,77.8216,77.9614,2700.0
2015-01-21 14:05:00,78.26,78.36,78.18,78.3,2200.0,78.1211,78.2209,78.0412,78.161,2200.0
2015-01-21 14:10:00,78.3,78.44,78.15,78.37,2400.0,78.161,78.3008,78.0113,78.2309,2400.0
2015-01-21 14:15:00,78.48,78.48,78.41,78.41,2600.0,78.3407,78.3407,78.2708,78.2708,2600.0
2015-01-21 14:20:00,78.33,78.36,78.23,78.34,2200.0,78.191,78.2209,78.0911,78.2009,2200.0
2015-01-21 14:25:00,78.36,78.4,78.16,78.21,2100.0,78.2209,78.2608,78.0213,78.0712,2100.0
2015-01-21 14:30:00,78.24,78.26,78.2,78.26,2400.0,78.1011,78.1211,78.0612,78.1211,2400.0
2015-01-21 14:35:00,78.41,78.41,78.12,78.22,3900.0,78.2708,78.2708,77.9813,78.0812,3900.0
2015-01-21 14:40:00,78.2,78.27,78.04,78.27,5600.0,78.0612,78.1311,77.9015,78.1311,5600.0
2015-01-21 14:45:00,78.39,78.48,78.38,78.43,4300.0,78.2508,78.3407,78.2409,78.2908,4300.0
2015-01-21 14:50:00,78.45,78.47,78.26,78.3,3300.0,78.3107,78.3307,78.1211,78.161,3300.0
2015-01-21 14:55:00,78.36,78.4,78.31,78.38,2600.0,78.2209,78.2608,78.171,78.2409,2600.0
2015-01-21 15:00:00,78.37,78.37,78.3,78.32,3200.0,78.2309,78.2309,78.161,78.181,3200.0
2015-01-21 15:05:00,78.3,78.34,78.06,78.11,3900.0,78.161,78.2009,77.9214,77.9713,3900.0
2015-01-21 15:10:00,78.06,78.26,78.0,78.25,7700.0,77.9214,78.1211,77.8615,78.1111,7700.0
2015-01-21 15:15:00,78.26,78.37,78.22,78.37,3200.0,78.1211,78.2309,78.0812,78.2309,3200.0
2015-01-21 15:20:00,78.39,78.39,78.34,78.35,3400.0,78.2508,78.2508,78.2009,78.2109,3400.0
2015-01-21 15:25:00,78.37,78.37,78.25,78.25,2600.0,78.2309,78.2309,78.1111,78.1111,2600.0
2015-01-21 15:30:00,78.19,78.22,78.15,78.2,3400.0,78.0512,78.0812,78.0113,78.0612,3400.0
2015-01-21 15:35:00,78.21,78.39,78.2,78.27,5300.0,78.0712,78.2508,78.0612,78.1311,5300.0
2015-01-21 15:40:00,78.25,78.28,78.15,78.17,2900.0,78.1111,78.141,78.0113,78.0312,2900.0
2015-01-21 15:45:00,78.15,78.16,78.01,78.06,9200.0,78.0113,78.0213,77.8715,77.9214,9200.0
2015-01-21 15:50:00,78.01,78.12,77.77,78.02,10500.0,77.8715,77.9813,77.632,77.8815,10500.0
2015-01-21 15:55:00,77.97,78.12,77.97,78.06,17900.0,77.8316,77.9813,77.8316,77.9214,17900.0
2015-01-22 09:30:00,78.76,79.0,78.66,78.81,10200.0,78.6202,78.8598,78.5204,78.6701,10200.0
2015-01-22 09:35:00,78.92,79.01,78.32,78.32,6400.0,78.7799,78.8697,78.181,78.181,6400.0
2015-01-22 09:40:00,77.85,78.27,77.66,78.27,5000.0,77.7118,78.1311,77.5221,78.1311,5000.0
2015-01-22 09:45:00,78.2,78.63,77.69,77.69,5400.0,78.0612,78.4904,77.5521,77.5521,5400.0
2015-01-22 09:50:00,77.72,78.38,77.72,78.38,1200.0,77.582,78.2409,77.582,78.2409,1200.0
2015-01-22 09:55:00,78.42,78.65,78.41,78.65,2300.0,78.2808,78.5104,78.2708,78.5104,2300.0
2015-01-22 10:00:00,78.85,78.99,78.77,78.86,1200.0,78.71,78.8498,78.6302,78.72,1200.0
2015-01-22 10:05:00,78.86,78.86,78.54,78.54,1200.0,78.72,78.72,78.4006,78.4006,1200.0
2015-01-22 10:10:00,78.69,78.8,78.49,78.75,5100.0,78.5503,78.6601,78.3507,78.6102,5100.0
2015-01-22 10:15:00,78.88,79.2,78.88,79.2,1500.0,78.74,79.0594,78.74,79.0594,1500.0
2015-01-22 10:20:00,79.21,79.41,79.21,79.37,1400.0,79.0694,79.269,79.0694,79.2291,1400.0
2015-01-22 10:25:00,79.35,79.4,79.19,79.37,1300.0,79.2091,79.2591,79.0494,79.2291,1300.0
2015-01-22 10:30:00,79.45,79.5,79.44,79.48,1500.0,79.309,79.3589,79.299,79.3389,1500.0
2015-01-22 10:35:00,79.47,79.67,79.29,79.5,8700.0,79.3289,79.5286,79.1493,79.3589,8700.0
2015-01-22 10:40:00,79.5,79.57,79.5,79.52,2400.0,79.3589,79.4288,79.3589,79.3788,2400.0
2015-01-22 10:45:00,79.55,79.83,79.55,79.81,1500.0,79.4088,79.6883,79.4088,79.6683,1500.0
2015-01-22 10:50:00,79.83,80.0,79.58,79.73,3200.0,79.6883,79.858,79.4387,79.5885,3200.0
2015-01-22 10:55:00,79.92,79.99,79.81,79.99,2600.0,79.7781,79.848,79.6683,79.848,2600.0
2015-01-22 11:00:00,79.9,80.01,79.68,79.89,5700.0,79.7582,79.868,79.5386,79.7482,5700.0
2015-01-22 11:05:00,79.78,79.78,79.62,79.77,700.0,79.6384,79.6384,79.4787,79.6284,700.0
2015-01-22 11:10:00,79.74,79.76,79.67,79.72,1700.0,79.5985,79.6184,79.5286,79.5785,1700.0
2015-01-22 11:15:00,79.75,79.75,79.54,79.56,3500.0,79.6084,79.6084,79.3988,79.4188,3500.0
2015-01-22 11:20:00,79.56,79.63,79.17,79.63,8900.0,79.4188,79.4886,79.0295,79.4886,8900.0
2015-01-22 11:25:00,79.59,79.98,79.53,79.7,3700.0,79.4487,79.838,79.3888,79.5585,3700.0
2015-01-22 11:30:00,79.7,79.75,79.7,79.75,500.0,79.5585,79.6084,79.5585,79.6084,500.0
2015-01-22 11:35:00,79.79,79.84,79.64,79.64,1200.0,79.6484,79.6983,79.4986,79.4986,1200.0
2015-01-22 11:40:00,79.65,80.0,79.65,79.92,4600.0,79.5086,79.858,79.5086,79.7781,4600.0
2015-01-22 11:45:00,79.91,80.1,79.91,80.09,700.0,79.7682,79.9578,79.7682,79.9478,700.0
2015-01-22 11:50:00,79.94,80.0,79.79,80.0,2100.0,79.7981,79.858,79.6484,79.858,2100.0
2015-01-22 11:55:00,79.99,80.16,79.99,80.0,1900.0,79.848,80.0177,79.848,79.858,1900.0
2015-01-22 12:00:00,80.07,80.24,80.07,80.12,2200.0,79.9279,80.0976,79.9279,79.9778,2200.0
2015-01-22 12:05:00,80.12,80.12,80.12,80.12,300.0,79.9778,79.9778,79.9778,79.9778,300.0
2015-01-22 12:10:00,80.02,80.17,80.01,80.14,1500.0,79.878,80.0277,79.868,79.9977,1500.0
2015-01-22 12:15:00,80.15,80.15,80.15,80.15,100.0,80.0077,80.0077,80.0077,80.0077,100.0
2015-01-22 12:20:00,80.24,80.37,80.24,80.35,3900.0,80.0976,80.2273,80.0976,80.2074,3900.0
2015-01-22 12:25:00,80.4,80.47,80.36,80.42,900.0,80.2573,80.3272,80.2174,80.2772,900.0
2015-01-22 12:30:00,80.43,80.44,80.3,80.35,1500.0,80.2872,80.2972,80.1575,80.2074,1500.0
2015-01-22 12:35:00,80.16,80.4,80.16,80.4,1000.0,80.0177,80.2573,80.0177,80.2573,1000.0
2015-01-22 12:40:00,80.4,80.4,80.33,80.34,18200.0,80.2573,80.2573,80.1874,80.1974,18200.0
2015-01-22 12:45:00,80.27,80.27,80.05,80.05,1900.0,80.1275,80.1275,79.9079,79.9079,1900.0
2015-01-22 12:50:00,79.86,79.95,79.86,79.87,4500.0,79.7182,79.8081,79.7182,79.7282,4500.0
2015-01-22 12:55:00,79.8,79.85,79.72,79.81,1400.0,79.6583,79.7083,79.5785,79.6683,1400.0
2015-01-22 13:00:00,79.81,80.04,79.73,80.04,2300.0,79.6683,79.8979,79.5885,79.8979,2300.0
2015-01-22 13:05:00,79.91,79.94,79.84,79.84,800.0,79.7682,79.7981,79.6983,79.6983,800.0
2015-01-22 13:10:00,79.84,79.91,79.84,79.86,1300.0,79.6983,79.7682,79.6983,79.7182,1300.0
2015-01-22 13:15:00,79.86,79.86,79.62,79.65,1100.0,79.7182,79.7182,79.4787,79.5086,1100.0
2015-01-22 13:20:00,79.53,79.55,79.42,79.46,1300.0,79.3888,79.4088,79.279,79.319,1300.0
2015-01-22 13:25:00,79.5,79.51,79.34,79.38,1900.0,79.3589,79.3689,79.1992,79.2391,1900.0
2015-01-22 13:30:00,79.44,79.67,79.43,79.62,2500.0,79.299,79.5286,79.289,79.4787,2500.0
2015-01-22 13:35:00,79.53,79.53,79.37,79.39,800.0,79.3888,79.3888,79.2291,79.2491,800.0
2015-01-22 13:40:00,79.41,79.53,79.41,79.5,1800.0,79.269,79.3888,79.269,79.3589,1800.0
2015-01-22 13:45:00,79.53,79.53,79.33,79.34,3500.0,79.3888,79.3888,79.1892,79.1992,3500.0
2015-01-22 13:50:00,79.3,79.3,79.08,79.08,5700.0,79.1592,79.1592,78.9396,78.9396,5700.0
2015-01-22 13:55:00,79.03,79.04,78.87,78.92,1700.0,78.8897,78.8997,78.73,78.7799,1700.0
2015-01-22 14:00:00,78.92,79.2,78.92,79.2,2000.0,78.7799,79.0594,78.7799,79.0594,2000.0
2015-01-22 14:05:00,79.2,79.2,79.02,79.03,3400.0,79.0594,79.0594,78.8797,78.8897,3400.0
2015-01-22 14:10:00,79.07,79.25,79.07,79.25,2600.0,78.9296,79.1093,78.9296,79.1093,2600.0
2015-01-22 14:15:00,79.38,79.54,79.38,79.54,2400.0,79.2391,79.3988,79.2391,79.3988,2400.0
2015-01-22 14:20:00,79.54,79.59,79.54,79.55,900.0,79.3988,79.4487,79.3988,79.4088,900.0
2015-01-22 14:25:00,79.54,79.74,79.54,79.74,1600.0,79.3988,79.5985,79.3988,79.5985,1600.0
2015-01-22 14:30:00,79.76,79.81,79.65,79.66,4100.0,79.6184,79.6683,79.5086,79.5186,4100.0
2015-01-22 14:35:00,79.66,79.74,79.65,79.72,2200.0,79.5186,79.5985,79.5086,79.5785,2200.0
2015-01-22 14:40:00,79.71,79.71,79.49,79.49,4300.0,79.5685,79.5685,79.3489,79.3489,4300.0
2015-01-22 14:45:00,79.56,79.59,79.46,79.46,7000.0,79.4188,79.4487,79.319,79.319,7000.0
2015-01-22 14:50:00,79.48,79.54,79.47,79.54,4300.0,79.3389,79.3988,79.3289,79.3988,4300.0
2015-01-22 14:55:00,79.54,79.59,79.51,79.51,2600.0,79.3988,79.4487,79.3689,79.3689,2600.0
2015-01-22 15:00:00,79.48,79.6,79.48,79.52,3200.0,79.3389,79.4587,79.3389,79.3788,3200.0
2015-01-22 15:05:00,79.51,79.51,79.48,79.5,3900.0,79.3689,79.3689,79.3389,79.3589,3900.0
2015-01-22 15:10:00,79.49,79.5,79.38,79.42,3100.0,79.3489,79.3589,79.2391,79.279,3100.0
2015-01-22 15:15:00,79.5,79.65,79.49,79.62,2800.0,79.3589,79.5086,79.3489,79.4787,2800.0
2015-01-22 15:20:00,79.65,79.65,79.5,79.5,3800.0,79.5086,79.5086,79.3589,79.3589,3800.0
2015-01-22 15:25:00,79.5,79.54,79.45,79.47,7900.0,79.3589,79.3988,79.309,79.3289,7900.0
2015-01-22 15:30:00,79.48,79.5,79.47,79.5,700.0,79.3389,79.3589,79.3289,79.3589,700.0
2015-01-22 15:35:00,79.54,79.54,79.39,79.4,1700.0,79.3988,79.3988,79.2491,79.2591,1700.0
2015-01-22 15:40:00,79.42,79.5,79.41,79.5,1700.0,79.279,79.3589,79.269,79.3589,1700.0
2015-01-22 15:45:00,79.48,79.48,79.38,79.39,4400.0,79.3389,79.3389,79.2391,79.2491,4400.0
2015-01-22 15:50:00,79.39,79.42,79.33,79.37,6200.0,79.2491,79.279,79.1892,79.2291,6200.0
2015-01-22 15:55:00,79.39,79.46,79.38,79.41,19400.0,79.2491,79.319,79.2391,79.269,19400.0
2015-01-23 09:30:00,79.6,79.77,78.87,79.77,4100.0,79.4587,79.6284,78.73,79.6284,4100.0
2015-01-23 09:35:00,79.64,79.78,79.57,79.58,5000.0,79.4986,79.6384,79.4288,79.4387,5000.0
2015-01-23 09:40:00,79.57,79.57,79.36,79.49,2200.0,79.4288,79.4288,79.2191,79.3489,2200.0
2015-01-23 09:45:00,79.6,79.61,79.54,79.6,800.0,79.4587,79.4687,79.3988,79.4587,800.0
2015-01-23 09:50:00,79.6,79.65,79.37,79.56,2900.0,79.4587,79.5086,79.2291,79.4188,2900.0
2015-01-23 09:55:00,79.48,79.67,79.45,79.61,2900.0,79.3389,79.5286,79.309,79.4687,2900.0
2015-01-23 10:00:00,79.6,79.69,79.55,79.56,2400.0,79.4587,79.5485,79.4088,79.4188,2400.0
2015-01-23 10:05:00,79.56,79.71,79.56,79.66,1400.0,79.4188,79.5685,79.4188,79.5186,1400.0
2015-01-23 10:10:00,79.6,79.6,79.38,79.39,1500.0,79.4587,79.4587,79.2391,79.2491,1500.0
2015-01-23 10:15:00,79.43,79.47,79.42,79.47,2300.0,79.289,79.3289,79.279,79.3289,2300.0
2015-01-23 10:20:00,79.47,79.51,79.3,79.3,1600.0,79.3289,79.3689,79.1592,79.1592,1600.0
2015-01-23 10:25:00,79.31,79.46,79.21,79.45,2800.0,79.1692,79.319,79.0694,79.309,2800.0
2015-01-23 10:30:00,79.54,79.54,79.35,79.35,1500.0,79.3988,79.3988,79.2091,79.2091,1500.0
2015-01-23 10:35:00,79.2,79.2,79.05,79.13,2400.0,79.0594,79.0594,78.9097,78.9895,2400.0
2015-01-23 10:40:00,79.2,79.24,79.19,79.23,1400.0,79.0594,79.0993,79.0494,79.0894,1400.0
2015-01-23 10:45:00,79.19,79.2,79.05,79.06,1100.0,79.0494,79.0594,78.9097,78.9197,1100.0
2015-01-23 10:50:00,79.06,79.33,79.06,79.26,2800.0,78.9197,79.1892,78.9197,79.1193,2800.0
2015-01-23 10:55:00,79.28,79.44,79.26,79.39,2500.0,79.1393,79.299,79.1193,79.2491,2500.0
2015-01-23 11:00:00,79.34,79.5,79.34,79.4,3200.0,79.1992,79.3589,79.1992,79.2591,3200.0
2015-01-23 11:05:00,79.39,79.42,79.31,79.39,800.0,79.2491,79.279,79.1692,79.2491,800.0
2015-01-23 11:10:00,79.39,79.49,79.39,79.42,3000.0,79.2491,79.3489,79.2491,79.279,3000.0
2015-01-23 11:15:00,79.37,79.5,79.37,79.48,1200.0,79.2291,79.3589,79.2291,79.3389,1200.0
2015-01-23 11:20:00,79.47,79.56,79.42,79.49,6200.0,79.3289,79.4188,79.279,79.3489,6200.0
2015-01-23 11:25:00,79.49,79.6,79.49,79.51,3800.0,79.3489,79.4587,79.3489,79.3689,3800.0
2015-01-23 11:30:00,79.52,79.52,79.49,79.49,800.0,79.3788,79.3788,79.3489,79.3489,800.0
2015-01-23 11:35:00,79.4,79.42,79.34,79.34,900.0,79.2591,79.279,79.1992,79.1992,900.0
2015-01-23 11:40:00,79.34,79.34,79.2,79.31,1300.0,79.1992,79.1992,79.0594,79.1692,1300.0
2015-01-23 11:45:00,79.38,79.38,79.38,79.38,100.0,79.2391,79.2391,79.2391,79.2391,100.0
2015-01-23 11:50:00,79.43,79.49,79.31,79.33,2000.0,79.289,79.3489,79.1692,79.1892,2000.0
2015-01-23 11:55:00,79.09,79.25,79.09,79.21,700.0,78.9496,79.1093,78.9496,79.0694,700.0
2015-01-23 12:00:00,79.21,79.24,79.17,79.24,600.0,79.0694,79.0993,79.0295,79.0993,600.0
2015-01-23 12:05:00,79.21,79.22,79.21,79.22,300.0,79.0694,79.0794,79.0694,79.0794,300.0
2015-01-23 12:10:00,79.29,79.59,79.28,79.46,2200.0,79.1493,79.4487,79.1393,79.319,2200.0
2015-01-23 12:15:00,79.46,79.46,79.23,79.23,500.0,79.319,79.319,79.0894,79.0894,500.0
2015-01-23 12:20:00,79.11,79.11,79.0,79.01,500.0,78.9696,78.9696,78.8598,78.8697,500.0
2015-01-23 12:25:00,79.08,79.14,79.08,79.1,400.0,78.9396,78.9995,78.9396,78.9596,400.0
2015-01-23 12:30:00,79.11,79.24,79.11,79.24,800.0,78.9696,79.0993,78.9696,79.0993,800.0
2015-01-23 12:35:00,79.33,79.42,79.33,79.33,1700.0,79.1892,79.279,79.1892,79.1892,1700.0
2015-01-23 12:40:00,79.37,79.43,79.37,79.43,600.0,79.2291,79.289,79.2291,79.289,600.0
2015-01-23 12:45:00,79.46,79.46,79.4,79.4,700.0,79.319,79.319,79.2591,79.2591,700.0
2015-01-23 12:50:00,79.4,79.58,79.4,79.58,2300.0,79.2591,79.4387,79.2591,79.4387,2300.0
2015-01-23 12:55:00,79.5,79.5,79.4,79.4,2700.0,79.3589,79.3589,79.2591,79.2591,2700.0
2015-01-23 13:00:00,79.47,79.47,79.41,79.41,600.0,79.3289,79.3289,79.269,79.269,600.0
2015-01-23 13:05:00,79.43,79.47,79.4,79.4,1400.0,79.289,79.3289,79.2591,79.2591,1400.0
2015-01-23 13:10:00,79.4,79.4,79.33,79.33,800.0,79.2591,79.2591,79.1892,79.1892,800.0
2015-01-23 13:15:00,79.33,79.33,79.13,79.14,800.0,79.1892,79.1892,78.9895,78.9995,800.0
2015-01-23 13:20:00,79.15,79.16,79.15,79.15,100.0,79.0095,79.0195,79.0095,79.0095,100.0
2015-01-23 13:25:00,79.16,79.16,79.14,79.16,1400.0,79.0195,79.0195,78.9995,79.0195,1400.0
2015-01-23 13:30:00,79.15,79.23,79.15,79.16,300.0,79.0095,79.0894,79.0095,79.0195,300.0
2015-01-23 13:35:00,79.16,79.16,79.16,79.16,800.0,79.0195,79.0195,79.0195,79.0195,800.0
2015-01-23 13:40:00,79.14,79.33,79.13,79.33,400.0,78.9995,79.1892,78.9895,79.1892,400.0
2015-01-23 13:45:00,79.26,79.32,79.24,79.29,1000.0,79.1193,79.1792,79.0993,79.1493,1000.0
2015-01-23 13:50:00,79.29,79.29,79.29,79.29,0.0,79.1493,79.1493,79.1493,79.1493,0.0
2015-01-23 13:55:00,79.35,79.39,79.33,79.36,2000.0,79.2091,79.2491,79.1892,79.2191,2000.0
2015-01-23 14:00:00,79.32,79.38,79.32,79.32,500.0,79.1792,79.2391,79.1792,79.1792,500.0
2015-01-23 14:05:00,79.32,79.32,79.23,79.26,900.0,79.1792,79.1792,79.0894,79.1193,900.0
2015-01-23 14:10:00,79.23,79.23,79.07,79.19,700.0,79.0894,79.0894,78.9296,79.0494,700.0
2015-01-23 14:15:00,79.11,79.14,79.05,79.14,500.0,78.9696,78.9995,78.9097,78.9995,500.0
2015-01-23 14:20:00,79.19,79.22,79.19,79.22,200.0,79.0494,79.0794,79.0494,79.0794,200.0
2015-01-23 14:25:00,79.22,79.37,79.22,79.37,200.0,79.0794,79.2291,79.0794,79.2291,200.0
2015-01-23 14:30:00,79.33,79.36,79.22,79.27,3400.0,79.1892,79.2191,79.0794,79.1293,3400.0
2015-01-23 14:35:00,79.25,79.28,79.19,79.19,1800.0,79.1093,79.1393,79.0494,79.0494,1800.0
2015-01-23 14:40:00,79.19,79.22,79.18,79.22,1500.0,79.0494,79.0794,79.0394,79.0794,1500.0
2015-01-23 14:45:00,79.19,79.19,79.07,79.07,1300.0,79.0494,79.0494,78.9296,78.9296,1300.0
2015-01-23 14:50:00,79.02,79.08,79.01,79.01,700.0,78.8797,78.9396,78.8697,78.8697,700.0
2015-01-23 14:55:00,79.09,79.1,79.02,79.02,2500.0,78.9496,78.9596,78.8797,78.8797,2500.0
2015-01-23 15:00:00,79.0,79.09,78.95,78.95,2300.0,78.8598,78.9496,78.8099,78.8099,2300.0
2015-01-23 15:05:00,78.99,79.0,78.83,78.85,2000.0,78.8498,78.8598,78.6901,78.71,2000.0
2015-01-23 15:10:00,78.92,78.94,78.8,78.8,2300.0,78.7799,78.7999,78.6601,78.6601,2300.0
2015-01-23 15:15:00,78.8,78.83,78.77,78.77,1900.0,78.6601,78.6901,78.6302,78.6302,1900.0
2015-01-23 15:20:00,78.8,78.85,78.79,78.81,1000.0,78.6601,78.71,78.6501,78.6701,1000.0
2015-01-23 15:25:00,78.88,79.07,78.88,79.07,3400.0,78.74,78.9296,78.74,78.9296,3400.0
2015-01-23 15:30:00,79.19,79.2,79.12,79.15,2300.0,79.0494,79.0594,78.9796,79.0095,2300.0
2015-01-23 15:35:00,79.16,79.33,79.16,79.3,3600.0,79.0195,79.1892,79.0195,79.1592,3600.0
2015-01-23 15:40:00,79.24,79.29,79.21,79.29,800.0,79.0993,79.1493,79.0694,79.1493,800.0
2015-01-23 15:45:00,79.26,79.31,79.2,79.2,5900.0,79.1193,79.1692,79.0594,79.0594,5900.0
2015-01-23 15:50:00,79.18,79.23,79.07,79.07,4700.0,79.0394,79.0894,78.9296,78.9296,4700.0
2015-01-23 15:55:00,79.02,79.05,78.76,78.76,25400.0,78.8797,78.9097,78.6202,78.6202,25400.0
2015-01-26 09:30:00,78.81,78.81,78.27,78.42,3000.0,78.6701,78.6701,78.1311,78.2808,3000.0
2015-01-26 09:35:00,78.86,78.86,78.58,78.58,1500.0,78.72,78.72,78.4405,78.4405,1500.0
2015-01-26 09:40:00,78.58,78.58,78.25,78.25,3600.0,78.4405,78.4405,78.1111,78.1111,3600.0
2015-01-26 09:45:00,78.25,78.25,77.82,77.82,1700.0,78.1111,78.1111,77.6819,77.6819,1700.0
2015-01-26 09:50:00,77.82,78.04,77.82,77.93,1400.0,77.6819,77.9015,77.6819,77.7917,1400.0
2015-01-26 09:55:00,78.04,78.21,78.03,78.05,1800.0,77.9015,78.0712,77.8915,77.9115,1800.0
2015-01-26 10:00:00,78.15,78.15,78.01,78.01,1200.0,78.0113,78.0113,77.8715,77.8715,1200.0
2015-01-26 10:05:00,78.04,78.17,78.02,78.17,1700.0,77.9015,78.0312,77.8815,78.0312,1700.0
2015-01-26 10:10:00,78.29,78.3,78.02,78.02,1500.0,78.151,78.161,77.8815,77.8815,1500.0
2015-01-26 10:15:00,78.02,78.2,78.02,78.19,4300.0,77.8815,78.0612,77.8815,78.0512,4300.0
2015-01-26 10:20:00,78.19,78.29,78.15,78.17,3300.0,78.0512,78.151,78.0113,78.0312,3300.0
2015-01-26 10:25:00,78.16,78.16,77.85,77.85,2200.0,78.0213,78.0213,77.7118,77.7118,2200.0
2015-01-26 10:30:00,77.88,78.04,77.88,77.91,3900.0,77.7418,77.9015,77.7418,77.7717,3900.0
2015-01-26 10:35:00,78.0,78.27,78.0,78.25,2400.0,77.8615,78.1311,77.8615,78.1111,2400.0
2015-01-26 10:40:00,78.27,78.4,78.25,78.3,3500.0,78.1311,78.2608,78.1111,78.161,3500.0
2015-01-26 10:45:00,78.27,78.4,78.25,78.4,4600.0,78.1311,78.2608,78.1111,78.2608,4600.0
2015-01-26 10:50:00,78.43,78.67,78.41,78.57,2000.0,78.2908,78.5304,78.2708,78.4305,2000.0
2015-01-26 10:55:00,78.57,78.64,78.57,78.64,1200.0,78.4305,78.5004,78.4305,78.5004,1200.0
2015-01-26 11:00:00,78.58,78.58,78.42,78.42,3600.0,78.4405,78.4405,78.2808,78.2808,3600.0
2015-01-26 11:05:00,78.43,78.5,78.35,78.35,1400.0,78.2908,78.3607,78.2109,78.2109,1400.0
2015-01-26 11:10:00,78.22,78.23,78.17,78.2,800.0,78.0812,78.0911,78.0312,78.0612,800.0
2015-01-26 11:15:00,78.2,78.28,78.17,78.18,3100.0,78.0612,78.141,78.0312,78.0412,3100.0
2015-01-26 11:20:00,78.24,78.27,78.22,78.22,1200.0,78.1011,78.1311,78.0812,78.0812,1200.0
2015-01-26 11:25:00,78.22,78.22,78.1,78.13,2400.0,78.0812,78.0812,77.9614,77.9913,2400.0
2015-01-26 11:30:00,78.22,78.38,78.22,78.33,2700.0,78.0812,78.2409,78.0812,78.191,2700.0
2015-01-26 11:35:00,78.32,78.44,78.3,78.41,2300.0,78.181,78.3008,78.161,78.2708,2300.0
2015-01-26 11:40:00,78.36,78.36,78.36,78.36,100.0,78.2209,78.2209,78.2209,78.2209,100.0
2015-01-26 11:45:00,78.36,78.41,78.36,78.37,2700.0,78.2209,78.2708,78.2209,78.2309,2700.0
2015-01-26 11:50:00,78.39,78.39,78.28,78.35,2800.0,78.2508,78.2508,78.141,78.2109,2800.0
2015-01-26 11:55:00,78.44,78.49,78.42,78.43,1400.0,78.3008,78.3507,78.2808,78.2908,1400.0
2015-01-26 12:00:00,78.48,78.48,78.43,78.43,1200.0,78.3407,78.3407,78.2908,78.2908,1200.0
2015-01-26 12:05:00,78.45,78.47,78.41,78.41,1900.0,78.3107,78.3307,78.2708,78.2708,1900.0
2015-01-26 12:10:00,78.43,78.46,78.41,78.45,2200.0,78.2908,78.3207,78.2708,78.3107,2200.0
2015-01-26 12:15:00,78.38,78.42,78.33,78.42,1000.0,78.2409,78.2808,78.191,78.2808,1000.0
2015-01-26 12:20:00,78.43,78.43,78.35,78.35,3200.0,78.2908,78.2908,78.2109,78.2109,3200.0
2015-01-26 12:25:00,78.36,78.53,78.36,78.47,2300.0,78.2209,78.3906,78.2209,78.3307,2300.0
2015-01-26 12:30:00,78.47,78.5,78.44,78.45,1900.0,78.3307,78.3607,78.3008,78.3107,1900.0
2015-01-26 12:35:00,78.38,78.41,78.33,78.33,500.0,78.2409,78.2708,78.191,78.191,500.0
2015-01-26 12:40:00,78.38,78.45,78.35,78.39,1600.0,78.2409,78.3107,78.2109,78.2508,1600.0
2015-01-26 12:45:00,78.3,78.3,78.12,78.19,1300.0,78.161,78.161,77.9813,78.0512,1300.0
2015-01-26 12:50:00,78.18,78.33,78.18,78.26,800.0,78.0412,78.191,78.0412,78.1211,800.0
2015-01-26 12:55:00,78.3,78.3,78.2,78.2,900.0,78.161,78.161,78.0612,78.0612,900.0
2015-01-26 13:00:00,78.27,78.27,78.17,78.17,600.0,78.1311,78.1311,78.0312,78.0312,600.0
2015-01-26 13:05:00,78.18,78.24,78.18,78.24,400.0,78.0412,78.1011,78.0412,78.1011,400.0
2015-01-26 13:10:00,78.22,78.35,78.22,78.35,1600.0,78.0812,78.2109,78.0812,78.2109,1600.0
2015-01-26 13:15:00,78.37,78.48,78.37,78.41,1800.0,78.2309,78.3407,78.2309,78.2708,1800.0
2015-01-26 13:20:00,78.46,78.49,78.36,78.37,2800.0,78.3207,78.3507,78.2209,78.2309,2800.0
2015-01-26 13:25:00,78.37,78.37,78.37,78.37,400.0,78.2309,78.2309,78.2309,78.2309,400.0
2015-01-26 13:30:00,78.39,78.45,78.39,78.4,600.0,78.2508,78.3107,78.2508,78.2608,600.0
2015-01-26 13:35:00,78.44,78.46,78.44,78.45,1100.0,78.3008,78.3207,78.3008,78.3107,1100.0
2015-01-26 13:40:00,78.57,78.72,78.57,78.68,800.0,78.4305,78.5803,78.4305,78.5403,800.0
2015-01-26 13:45:00,78.72,78.93,78.71,78.93,2500.0,78.5803,78.7899,78.5703,78.7899,2500.0
2015-01-26 13:50:00,78.93,78.98,78.93,78.98,300.0,78.7899,78.8398,78.7899,78.8398,300.0
2015-01-26 13:55:00,79.07,79.08,79.05,79.05,2400.0,78.9296,78.9396,78.9097,78.9097,2400.0
2015-01-26 14:00:00,79.03,79.03,78.82,78.84,900.0,78.8897,78.8897,78.6801,78.7001,900.0
2015-01-26 14:05:00,78.84,78.91,78.84,78.91,1300.0,78.7001,78.7699,78.7001,78.7699,1300.0
2015-01-26 14:10:00,78.89,78.92,78.76,78.79,3100.0,78.75,78.7799,78.6202,78.6501,3100.0
2015-01-26 14:15:00,78.8,78.8,78.72,78.72,300.0,78.6601,78.6601,78.5803,78.5803,300.0
2015-01-26 14:20:00,78.72,78.72,78.64,78.7,600.0,78.5803,78.5803,78.5004,78.5603,600.0
2015-01-26 14:25:00,78.73,78.86,78.73,78.86,1000.0,78.5902,78.72,78.5902,78.72,1000.0
2015-01-26 14:30:00,78.93,79.02,78.83,78.83,3600.0,78.7899,78.8797,78.6901,78.6901,3600.0
2015-01-26 14:35:00,78.83,78.88,78.83,78.83,1000.0,78.6901,78.74,78.6901,78.6901,1000.0
2015-01-26 14:40:00,78.91,78.96,78.83,78.95,700.0,78.7699,78.8198,78.6901,78.8099,700.0
2015-01-26 14:45:00,78.89,78.89,78.77,78.84,1500.0,78.75,78.75,78.6302,78.7001,1500.0
2015-01-26 14:50:00,78.78,78.82,78.75,78.78,2600.0,78.6402,78.6801,78.6102,78.6402,2600.0
2015-01-26 14:55:00,78.77,78.93,78.77,78.93,1000.0,78.6302,78.7899,78.6302,78.7899,1000.0
2015-01-26 15:00:00,78.9,78.9,78.72,78.72,3400.0,78.7599,78.7599,78.5803,78.5803,3400.0
2015-01-26 15:05:00,78.74,78.78,78.69,78.75,2000.0,78.6002,78.6402,78.5503,78.6102,2000.0
2015-01-26 15:10:00,78.83,78.88,78.81,78.81,3900.0,78.6901,78.74,78.6701,78.6701,3900.0
2015-01-26 15:15:00,78.79,78.79,78.45,78.66,4600.0,78.6501,78.6501,78.3107,78.5204,4600.0
2015-01-26 15:20:00,78.62,78.73,78.62,78.7,1700.0,78.4804,78.5902,78.4804,78.5603,1700.0
2015-01-26 15:25:00,78.7,78.7,78.42,78.5,5000.0,78.5603,78.5603,78.2808,78.3607,5000.0
2015-01-26 15:30:00,78.51,78.56,78.46,78.46,3600.0,78.3706,78.4205,78.3207,78.3207,3600.0
2015-01-26 15:35:00,78.49,78.71,78.49,78.71,3200.0,78.3507,78.5703,78.3507,78.5703,3200.0
2015-01-26 15:40:00,78.8,78.8,78.62,78.68,1800.0,78.6601,78.6601,78.4804,78.5403,1800.0
2015-01-26 15:45:00,78.68,78.74,78.59,78.65,2900.0,78.5403,78.6002,78.4505,78.5104,2900.0
2015-01-26 15:50:00,78.66,78.72,78.6,78.62,6300.0,78.5204,78.5803,78.4605,78.4804,6300.0
2015-01-26 15:55:00,78.64,78.67,78.47,78.61,17100.0,78.5004,78.5304,78.3307,78.4705,17100.0
2015-01-27 09:30:00,77.66,77.78,77.49,77.64,1100.0,77.5221,77.6419,77.3524,77.5022,1100.0
2015-01-27 09:35:00,77.74,78.0,77.56,78.0,1700.0,77.602,77.8615,77.4223,77.8615,1700.0
2015-01-27 09:40:00,78.0,78.17,77.98,78.0,2600.0,77.8615,78.0312,77.8416,77.8615,2600.0
2015-01-27 09:45:00,78.0,78.14,77.93,78.04,6600.0,77.8615,78.0013,77.7917,77.9015,6600.0
2015-01-27 09:50:00,78.04,78.12,77.92,77.99,6900.0,77.9015,77.9813,77.7817,77.8516,6900.0
2015-01-27 09:55:00,77.95,78.1,77.95,77.97,2700.0,77.8116,77.9614,77.8116,77.8316,2700.0
2015-01-27 10:00:00,78.19,78.26,77.93,77.99,7700.0,78.0512,78.1211,77.7917,77.8516,7700.0
2015-01-27 10:05:00,77.99,78.12,77.93,78.1,4600.0,77.8516,77.9813,77.7917,77.9614,4600.0
2015-01-27 10:10:00,78.2,78.29,77.9,78.02,9100.0,78.0612,78.151,77.7617,77.8815,9100.0
2015-01-27 10:15:00,78.06,78.22,78.05,78.22,2700.0,77.9214,78.0812,77.9115,78.0812,2700.0
2015-01-27 10:20:00,78.28,78.28,78.04,78.06,2100.0,78.141,78.141,77.9015,77.9214,2100.0
2015-01-27 10:25:00,78.07,78.15,78.06,78.07,1900.0,77.9314,78.0113,77.9214,77.9314,1900.0
2015-01-27 10:30:00,78.05,78.05,77.91,77.97,9000.0,77.9115,77.9115,77.7717,77.8316,9000.0
2015-01-27 10:35:00,77.98,78.02,77.86,77.99,7200.0,77.8416,77.8815,77.7218,77.8516,7200.0
2015-01-27 10:40:00,77.99,78.0,77.83,77.87,6600.0,77.8516,77.8615,77.6918,77.7318,6600.0
2015-01-27 10:45:00,77.86,77.95,77.75,77.95,3000.0,77.7218,77.8116,77.612,77.8116,3000.0
2015-01-27 10:50:00,77.97,78.01,77.96,78.01,400.0,77.8316,77.8715,77.8216,77.8715,400.0
2015-01-27 10:55:00,78.1,78.1,78.0,78.09,1200.0,77.9614,77.9614,77.8615,77.9514,1200.0
2015-01-27 11:00:00,78.09,78.11,77.95,77.98,5300.0,77.9514,77.9713,77.8116,77.8416,5300.0
2015-01-27 11:05:00,78.0,78.14,77.97,78.14,4400.0,77.8615,78.0013,77.8316,78.0013,4400.0
2015-01-27 11:10:00,78.23,78.24,78.13,78.15,2200.0,78.0911,78.1011,77.9913,78.0113,2200.0
2015-01-27 11:15:00,78.15,78.17,78.14,78.15,2600.0,78.0113,78.0312,78.0013,78.0113,2600.0
2015-01-27 11:20:00,78.16,78.18,78.14,78.18,1700.0,78.0213,78.0412,78.0013,78.0412,1700.0
2015-01-27 11:25:00,78.15,78.15,78.05,78.09,3500.0,78.0113,78.0113,77.9115,77.9514,3500.0
2015-01-27 11:30:00,78.09,78.11,77.9,78.02,4200.0,77.9514,77.9713,77.7617,77.8815,4200.0
2015-01-27 11:35:00,77.93,78.0,77.93,78.0,200.0,77.7917,77.8615,77.7917,77.8615,200.0
2015-01-27 11:40:00,78.0,78.08,78.0,78.08,500.0,77.8615,77.9414,77.8615,77.9414,500.0
2015-01-27 11:45:00,78.03,78.12,78.03,78.12,700.0,77.8915,77.9813,77.8915,77.9813,700.0
2015-01-27 11:50:00,78.15,78.19,78.13,78.19,1500.0,78.0113,78.0512,77.9913,78.0512,1500.0
2015-01-27 11:55:00,78.16,78.16,77.93,78.03,1300.0,78.0213,78.0213,77.7917,77.8915,1300.0
2015-01-27 12:00:00,78.01,78.09,78.01,78.09,700.0,77.8715,77.9514,77.8715,77.9514,700.0
2015-01-27 12:05:00,78.18,78.21,78.18,78.21,200.0,78.0412,78.0712,78.0412,78.0712,200.0
2015-01-27 12:10:00,78.23,78.23,78.23,78.23,500.0,78.0911,78.0911,78.0911,78.0911,500.0
2015-01-27 12:15:00,78.23,78.37,78.23,78.37,1200.0,78.0911,78.2309,78.0911,78.2309,1200.0
2015-01-27 12:20:00,78.38,78.38,78.38,78.38,900.0,78.2409,78.2409,78.2409,78.2409,900.0
2015-01-27 12:25:00,78.45,78.62,78.45,78.62,1600.0,78.3107,78.4804,78.3107,78.4804,1600.0
2015-01-27 12:30:00,78.72,78.72,78.71,78.72,2000.0,78.5803,78.5803,78.5703,78.5803,2000.0
2015-01-27 12:35:00,78.77,78.77,78.68,78.74,1800.0,78.6302,78.6302,78.5403,78.6002,1800.0
2015-01-27 12:40:00,78.71,78.71,78.71,78.71,100.0,78.5703,78.5703,78.5703,78.5703,100.0
2015-01-27 12:45:00,78.71,78.72,78.61,78.69,6700.0,78.5703,78.5803,78.4705,78.5503,6700.0
2015-01-27 12:50:00,78.7,78.83,78.69,78.83,3000.0,78.5603,78.6901,78.5503,78.6901,3000.0
2015-01-27 12:55:00,78.89,78.89,78.88,78.89,100.0,78.75,78.75,78.74,78.75,100.0
2015-01-27 13:00:00,78.91,78.94,78.83,78.88,1200.0,78.7699,78.7999,78.6901,78.74,1200.0
2015-01-27 13:05:00,78.92,78.97,78.92,78.93,600.0,78.7799,78.8298,78.7799,78.7899,600.0
2015-01-27 13:10:00,78.95,79.11,78.95,79.09,1500.0,78.8099,78.9696,78.8099,78.9496,1500.0
2015-01-27 13:15:00,79.12,79.26,79.09,79.26,3600.0,78.9796,79.1193,78.9496,79.1193,3600.0
2015-01-27 13:20:00,79.37,79.37,79.37,79.37,400.0,79.2291,79.2291,79.2291,79.2291,400.0
2015-01-27 13:25:00,79.37,79.49,79.35,79.49,1800.0,79.2291,79.3489,79.2091,79.3489,1800.0
2015-01-27 13:30:00,79.44,79.49,79.35,79.35,2100.0,79.299,79.3489,79.2091,79.2091,2100.0
2015-01-27 13:35:00,79.35,79.37,79.15,79.24,2100.0,79.2091,79.2291,79.0095,79.0993,2100.0
2015-01-27 13:40:00,79.29,79.29,79.19,79.24,2500.0,79.1493,79.1493,79.0494,79.0993,2500.0
2015-01-27 13:45:00,79.21,79.21,79.17,79.18,2700.0,79.0694,79.0694,79.0295,79.0394,2700.0
2015-01-27 13:50:00,79.19,79.35,79.14,79.15,3400.0,79.0494,79.2091,78.9995,79.0095,3400.0
2015-01-27 13:55:00,79.25,79.25,79.22,79.23,700.0,79.1093,79.1093,79.0794,79.0894,700.0
2015-01-27 14:00:00,79.27,79.29,79.27,79.29,200.0,79.1293,79.1493,79.1293,79.1493,200.0
2015-01-27 14:05:00,79.39,79.39,79.37,79.37,300.0,79.2491,79.2491,79.2291,79.2291,300.0
2015-01-27 14:10:00,79.43,79.55,79.39,79.54,8600.0,79.289,79.4088,79.2491,79.3988,8600.0
2015-01-27 14:15:00,79.53,79.6,79.52,79.6,1800.0,79.3888,79.4587,79.3788,79.4587,1800.0
2015-01-27 14:20:00,79.72,79.72,79.72,79.72,200.0,79.5785,79.5785,79.5785,79.5785,200.0
2015-01-27 14:25:00,79.72,79.93,79.72,79.87,4100.0,79.5785,79.7881,79.5785,79.7282,4100.0
2015-01-27 14:30:00,79.86,79.88,79.77,79.79,1600.0,79.7182,79.7382,79.6284,79.6484,1600.0
2015-01-27 14:35:00,79.78,79.81,79.65,79.71,6500.0,79.6384,79.6683,79.5086,79.5685,6500.0
2015-01-27 14:40:00,79.69,79.76,79.34,79.58,82100.0,79.5485,79.6184,79.1992,79.4387,82100.0
2015-01-27 14:45:00,79.54,79.54,79.42,79.5,2600.0,79.3988,79.3988,79.279,79.3589,2600.0
2015-01-27 14:50:00,79.47,79.54,79.45,79.46,2300.0,79.3289,79.3988,79.309,79.319,2300.0
2015-01-27 14:55:00,79.41,79.41,79.03,79.32,3700.0,79.269,79.269,78.8897,79.1792,3700.0
2015-01-27 15:00:00,79.19,79.28,79.17,79.27,1000.0,79.0494,79.1393,79.0295,79.1293,1000.0
2015-01-27 15:05:00,79.26,79.26,79.18,79.19,3000.0,79.1193,79.1193,79.0394,79.0494,3000.0
2015-01-27 15:10:00,79.19,79.19,79.19,79.19,100.0,79.0494,79.0494,79.0494,79.0494,100.0
2015-01-27 15:15:00,79.19,79.36,79.18,79.36,6000.0,79.0494,79.2191,79.0394,79.2191,6000.0
2015-01-27 15:20:00,79.3,79.43,79.26,79.33,6800.0,79.1592,79.289,79.1193,79.1892,6800.0
2015-01-27 15:25:00,79.47,79.62,79.42,79.59,4200.0,79.3289,79.4787,79.279,79.4487,4200.0
2015-01-27 15:30:00,79.57,79.64,79.48,79.53,7200.0,79.4288,79.4986,79.3389,79.3888,7200.0
2015-01-27 15:35:00,79.52,79.62,79.41,79.48,1900.0,79.3788,79.4787,79.269,79.3389,1900.0
2015-01-27 15:40:00,79.49,79.62,79.48,79.51,2600.0,79.3489,79.4787,79.3389,79.3689,2600.0
2015-01-27 15:45:00,79.42,79.47,79.22,79.26,1700.0,79.279,79.3289,79.0794,79.1193,1700.0
2015-01-27 15:50:00,79.22,79.31,79.19,79.28,4300.0,79.0794,79.1692,79.0494,79.1393,4300.0
2015-01-27 15:55:00,79.3,79.43,79.2,79.25,13200.0,79.1592,79.289,79.0594,79.1093,13200.0
2015-01-28 09:30:00,80.06,80.06,79.69,79.7,3400.0,79.9179,79.9179,79.5485,79.5585,3400.0
2015-01-28 09:35:00,79.53,80.18,79.53,79.95,27800.0,79.3888,80.0377,79.3888,79.8081,27800.0
2015-01-28 09:40:00,79.95,80.22,79.95,80.16,5100.0,79.8081,80.0776,79.8081,80.0177,5100.0
2015-01-28 09:45:00,80.1,80.1,79.76,80.06,4700.0,79.9578,79.9578,79.6184,79.9179,4700.0
2015-01-28 09:50:00,80.04,80.21,79.95,80.08,6400.0,79.8979,80.0676,79.8081,79.9378,6400.0
2015-01-28 09:55:00,80.12,80.16,79.46,79.68,7200.0,79.9778,80.0177,79.319,79.5386,7200.0
2015-01-28 10:00:00,79.69,79.96,79.6,79.96,3400.0,79.5485,79.8181,79.4587,79.8181,3400.0
2015-01-28 10:05:00,80.0,80.05,79.99,80.0,10700.0,79.858,79.9079,79.848,79.858,10700.0
2015-01-28 10:10:00,80.0,80.0,79.74,79.79,4000.0,79.858,79.858,79.5985,79.6484,4000.0
2015-01-28 10:15:00,79.78,79.85,79.64,79.76,5300.0,79.6384,79.7083,79.4986,79.6184,5300.0
2015-01-28 10:20:00,79.88,79.88,79.82,79.84,3600.0,79.7382,79.7382,79.6783,79.6983,3600.0
2015-01-28 10:25:00,79.84,80.04,79.83,79.93,1900.0,79.6983,79.8979,79.6883,79.7881,1900.0
2015-01-28 10:30:00,79.9,79.9,79.63,79.7,2200.0,79.7582,79.7582,79.4886,79.5585,2200.0
2015-01-28 10:35:00,79.64,79.77,79.64,79.65,5700.0,79.4986,79.6284,79.4986,79.5086,5700.0
2015-01-28 10:40:00,79.82,79.82,79.59,79.6,15800.0,79.6783,79.6783,79.4487,79.4587,15800.0
2015-01-28 10:45:00,79.48,79.48,78.9,78.9,3500.0,79.3389,79.3389,78.7599,78.7599,3500.0
2015-01-28 10:50:00,79.07,79.34,78.99,79.25,9600.0,78.9296,79.1992,78.8498,79.1093,9600.0
2015-01-28 10:55:00,79.15,79.24,78.6,78.89,8600.0,79.0095,79.0993,78.4605,78.75,8600.0
2015-01-28 11:00:00,78.93,79.22,78.69,79.22,3600.0,78.7899,79.0794,78.5503,79.0794,3600.0
2015-01-28 11:05:00,79.25,79.64,79.2,79.64,2100.0,79.1093,79.4986,79.0594,79.4986,2100.0
2015-01-28 11:10:00,79.65,79.65,79.26,79.36,3400.0,79.5086,79.5086,79.1193,79.2191,3400.0
2015-01-28 11:15:00,79.43,79.43,79.03,79.25,10200.0,79.289,79.289,78.8897,79.1093,10200.0
2015-01-28 11:20:00,79.25,79.29,78.54,79.29,12600.0,79.1093,79.1493,78.4006,79.1493,12600.0
2015-01-28 11:25:00,79.15,79.56,78.87,79.56,2400.0,79.0095,79.4188,78.73,79.4188,2400.0
2015-01-28 11:30:00,79.5,79.5,79.31,79.42,1000.0,79.3589,79.3589,79.1692,79.279,1000.0
2015-01-28 11:35:00,79.45,79.57,79.34,79.45,2300.0,79.309,79.4288,79.1992,79.309,2300.0
2015-01-28 11:40:00,79.45,79.5,78.97,78.97,7900.0,79.309,79.3589,78.8298,78.8298,7900.0
2015-01-28 11:45:00,79.18,79.24,78.82,79.23,3500.0,79.0394,79.0993,78.6801,79.0894,3500.0
2015-01-28 11:50:00,79.28,79.33,79.2,79.26,1100.0,79.1393,79.1892,79.0594,79.1193,1100.0
2015-01-28 11:55:00,79.25,79.45,79.09,79.36,14000.0,79.1093,79.309,78.9496,79.2191,14000.0
2015-01-28 12:00:00,79.54,79.54,79.36,79.46,2600.0,79.3988,79.3988,79.2191,79.319,2600.0
2015-01-28 12:05:00,79.62,79.7,79.52,79.67,32100.0,79.4787,79.5585,79.3788,79.5286,32100.0
2015-01-28 12:10:00,79.64,79.64,79.32,79.46,1600.0,79.4986,79.4986,79.1792,79.319,1600.0
2015-01-28 12:15:00,79.37,79.58,79.18,79.49,8300.0,79.2291,79.4387,79.0394,79.3489,8300.0
2015-01-28 12:20:00,79.5,79.64,79.34,79.64,14700.0,79.3589,79.4986,79.1992,79.4986,14700.0
2015-01-28 12:25:00,79.57,79.75,79.57,79.75,500.0,79.4288,79.6084,79.4288,79.6084,500.0
2015-01-28 12:30:00,79.73,79.73,79.48,79.59,1700.0,79.5885,79.5885,79.3389,79.4487,1700.0
2015-01-28 12:35:00,79.59,79.62,79.41,79.5,16800.0,79.4487,79.4787,79.269,79.3589,16800.0
2015-01-28 12:40:00,79.5,79.57,79.41,79.57,1600.0,79.3589,79.4288,79.269,79.4288,1600.0
2015-01-28 12:45:00,79.57,79.57,79.55,79.55,200.0,79.4288,79.4288,79.4088,79.4088,200.0
2015-01-28 12:50:00,79.55,79.58,79.5,79.51,2800.0,79.4088,79.4387,79.3589,79.3689,2800.0
2015-01-28 12:55:00,79.57,79.85,79.55,79.78,4900.0,79.4288,79.7083,79.4088,79.6384,4900.0
2015-01-28 13:00:00,79.77,79.83,79.77,79.79,2200.0,79.6284,79.6883,79.6284,79.6484,2200.0
2015-01-28 13:05:00,79.81,79.82,79.77,79.81,1800.0,79.6683,79.6783,79.6284,79.6683,1800.0
2015-01-28 13:10:00,79.77,79.79,79.68,79.69,2500.0,79.6284,79.6484,79.5386,79.5485,2500.0
2015-01-28 13:15:00,79.7,79.76,79.7,79.76,4100.0,79.5585,79.6184,79.5585,79.6184,4100.0
2015-01-28 13:20:00,79.76,79.76,79.76,79.76,0.0,79.6184,79.6184,79.6184,79.6184,0.0
2015-01-28 13:25:00,79.75,79.75,79.56,79.56,1600.0,79.6084,79.6084,79.4188,79.4188,1600.0
2015-01-28 13:30:00,79.55,79.74,79.55,79.74,2600.0,79.4088,79.5985,79.4088,79.5985,2600.0
2015-01-28 13:35:00,79.8,79.8,79.79,79.8,200.0,79.6583,79.6583,79.6484,79.6583,200.0
2015-01-28 13:40:00,79.78,79.78,79.68,79.68,1200.0,79.6384,79.6384,79.5386,79.5386,1200.0
2015-01-28 13:45:00,79.66,79.67,79.58,79.58,1200.0,79.5186,79.5286,79.4387,79.4387,1200.0
2015-01-28 13:50:00,79.58,79.59,79.51,79.57,1200.0,79.4387,79.4487,79.3689,79.4288,1200.0
2015-01-28 13:55:00,79.51,79.56,79.5,79.5,4900.0,79.3689,79.4188,79.3589,79.3589,4900.0
2015-01-28 14:00:00,79.53,79.89,79.53,79.68,2700.0,79.3888,79.7482,79.3888,79.5386,2700.0
2015-01-28 14:05:00,79.69,79.69,79.5,79.65,4500.0,79.5485,79.5485,79.3589,79.5086,4500.0
2015-01-28 14:10:00,79.63,79.72,79.5,79.72,3700.0,79.4886,79.5785,79.3589,79.5785,3700.0
2015-01-28 14:15:00,79.66,79.71,79.59,79.6,6600.0,79.5186,79.5685,79.4487,79.4587,6600.0
2015-01-28 14:20:00,79.55,79.59,79.37,79.37,1700.0,79.4088,79.4487,79.2291,79.2291,1700.0
2015-01-28 14:25:00,79.37,79.4,78.79,78.84,2200.0,79.2291,79.2591,78.6501,78.7001,2200.0
2015-01-28 14:30:00,78.59,78.72,78.48,78.48,2700.0,78.4505,78.5803,78.3407,78.3407,2700.0
2015-01-28 14:35:00,78.61,78.88,78.61,78.81,3100.0,78.4705,78.74,78.4705,78.6701,3100.0
2015-01-28 14:40:00,78.71,79.25,78.71,79.2,5000.0,78.5703,79.1093,78.5703,79.0594,5000.0
2015-01-28 14:45:00,79.31,79.31,79.22,79.3,1500.0,79.1692,79.1692,79.0794,79.1592,1500.0
2015-01-28 14:50:00,79.17,79.19,79.03,79.18,2800.0,79.0295,79.0494,78.8897,79.0394,2800.0
2015-01-28 14:55:00,79.23,79.35,79.16,79.31,5300.0,79.0894,79.2091,79.0195,79.1692,5300.0
2015-01-28 15:00:00,79.32,79.46,79.32,79.46,1400.0,79.1792,79.319,79.1792,79.319,1400.0
2015-01-28 15:05:00,79.38,79.38,79.23,79.33,2600.0,79.2391,79.2391,79.0894,79.1892,2600.0
2015-01-28 15:10:00,79.39,79.42,79.21,79.21,2900.0,79.2491,79.279,79.0694,79.0694,2900.0
2015-01-28 15:15:00,79.15,79.21,79.04,79.19,6100.0,79.0095,79.0694,78.8997,79.0494,6100.0
2015-01-28 15:20:00,79.19,79.35,79.17,79.23,3700.0,79.0494,79.2091,79.0295,79.0894,3700.0
2015-01-28 15:25:00,79.2,79.25,78.88,79.1,8300.0,79.0594,79.1093,78.74,78.9596,8300.0
2015-01-28 15:30:00,79.12,79.3,79.0,79.0,4900.0,78.9796,79.1592,78.8598,78.8598,4900.0
2015-01-28 15:35:00,78.89,79.07,78.74,79.0,8500.0,78.75,78.9296,78.6002,78.8598,8500.0
2015-01-28 15:40:00,79.0,79.0,78.68,78.73,5600.0,78.8598,78.8598,78.5403,78.5902,5600.0
2015-01-28 15:45:00,78.73,78.85,78.67,78.81,4100.0,78.5902,78.71,78.5304,78.6701,4100.0
2015-01-28 15:50:00,78.81,78.81,78.58,78.75,7600.0,78.6701,78.6701,78.4405,78.6102,7600.0
2015-01-28 15:55:00,78.76,78.91,78.61,78.66,15200.0,78.6202,78.7699,78.4705,78.5204,15200.0
2015-01-29 09:30:00,79.03,79.23,78.54,78.6,1800.0,78.8897,79.0894,78.4006,78.4605,1800.0
2015-01-29 09:35:00,78.81,78.81,78.07,78.07,2300.0,78.6701,78.6701,77.9314,77.9314,2300.0
2015-01-29 09:40:00,78.24,78.24,78.07,78.19,1500.0,78.1011,78.1011,77.9314,78.0512,1500.0
2015-01-29 09:45:00,78.13,78.2,77.6,77.74,2100.0,77.9913,78.0612,77.4623,77.602,2100.0
2015-01-29 09:50:00,77.75,78.05,77.75,78.05,1800.0,77.612,77.9115,77.612,77.9115,1800.0
2015-01-29 09:55:00,78.1,78.1,78.09,78.1,300.0,77.9614,77.9614,77.9514,77.9614,300.0
2015-01-29 10:00:00,77.83,78.12,77.83,78.07,800.0,77.6918,77.9813,77.6918,77.9314,800.0
2015-01-29 10:05:00,78.06,78.21,77.98,78.08,2000.0,77.9214,78.0712,77.8416,77.9414,2000.0
2015-01-29 10:10:00,77.99,78.19,77.98,78.15,2400.0,77.8516,78.0512,77.8416,78.0113,2400.0
2015-01-29 10:15:00,78.14,78.45,78.0,78.44,3500.0,78.0013,78.3107,77.8615,78.3008,3500.0
2015-01-29 10:20:00,78.28,78.41,78.0,78.1,1300.0,78.141,78.2708,77.8615,77.9614,1300.0
2015-01-29 10:25:00,78.0,78.2,78.0,78.09,2100.0,77.8615,78.0612,77.8615,77.9514,2100.0
2015-01-29 10:30:00,78.09,78.22,78.01,78.01,2500.0,77.9514,78.0812,77.8715,77.8715,2500.0
2015-01-29 10:35:00,77.98,78.45,77.98,78.07,4500.0,77.8416,78.3107,77.8416,77.9314,4500.0
2015-01-29 10:40:00,78.15,78.15,77.77,77.94,800.0,78.0113,78.0113,77.632,77.8016,800.0
2015-01-29 10:45:00,77.79,77.85,77.64,77.64,5400.0,77.6519,77.7118,77.5022,77.5022,5400.0
2015-01-29 10:50:00,77.76,77.76,77.62,77.73,1100.0,77.622,77.622,77.4822,77.592,1100.0
2015-01-29 10:55:00,77.63,77.96,77.63,77.96,1300.0,77.4922,77.8216,77.4922,77.8216,1300.0
2015-01-29 11:00:00,77.84,77.95,77.51,77.51,2100.0,77.7018,77.8116,77.3724,77.3724,2100.0
2015-01-29 11:05:00,77.69,77.71,77.56,77.6,1200.0,77.5521,77.5721,77.4223,77.4623,1200.0
2015-01-29 11:10:00,77.71,77.92,77.71,77.92,800.0,77.5721,77.7817,77.5721,77.7817,800.0
2015-01-29 11:15:00,77.8,77.93,77.6,77.6,2500.0,77.6619,77.7917,77.4623,77.4623,2500.0
2015-01-29 11:20:00,77.71,77.76,77.59,77.7,1100.0,77.5721,77.622,77.4523,77.5621,1100.0
2015-01-29 11:25:00,77.63,77.65,77.54,77.54,1500.0,77.4922,77.5122,77.4024,77.4024,1500.0
2015-01-29 11:30:00,77.58,77.7,77.58,77.68,1900.0,77.4423,77.5621,77.4423,77.5421,1900.0
2015-01-29 11:35:00,77.69,77.73,77.6,77.72,1300.0,77.5521,77.592,77.4623,77.582,1300.0
2015-01-29 11:40:00,77.78,77.79,77.59,77.62,2100.0,77.6419,77.6519,77.4523,77.4822,2100.0
2015-01-29 11:45:00,77.57,77.57,77.5,77.51,1900.0,77.4323,77.4323,77.3624,77.3724,1900.0
2015-01-29 11:50:00,77.51,77.6,77.36,77.36,3500.0,77.3724,77.4623,77.2227,77.2227,3500.0
2015-01-29 11:55:00,77.32,77.35,77.27,77.35,1600.0,77.1827,77.2127,77.1328,77.2127,1600.0
2015-01-29 12:00:00,77.31,77.39,77.28,77.35,1900.0,77.1728,77.2526,77.1428,77.2127,1900.0
2015-01-29 12:05:00,77.42,77.55,77.37,77.55,2400.0,77.2826,77.4123,77.2327,77.4123,2400.0
2015-01-29 12:10:00,77.5,77.52,77.5,77.52,400.0,77.3624,77.3824,77.3624,77.3824,400.0
2015-01-29 12:15:00,77.5,77.8,77.5,77.8,1000.0,77.3624,77.6619,77.3624,77.6619,1000.0
2015-01-29 12:20:00,77.75,77.82,77.53,77.55,3800.0,77.612,77.6819,77.3924,77.4123,3800.0
2015-01-29 12:25:00,77.55,77.6,77.52,77.59,1700.0,77.4123,77.4623,77.3824,77.4523,1700.0
2015-01-29 12:30:00,77.52,77.52,77.47,77.47,400.0,77.3824,77.3824,77.3325,77.3325,400.0
2015-01-29 12:35:00,77.46,77.46,77.29,77.36,1100.0,77.3225,77.3225,77.1528,77.2227,1100.0
2015-01-29 12:40:00,77.42,77.42,77.27,77.27,900.0,77.2826,77.2826,77.1328,77.1328,900.0
2015-01-29 12:45:00,77.27,77.38,77.22,77.37,1900.0,77.1328,77.2426,77.0829,77.2327,1900.0
2015-01-29 12:50:00,77.37,77.37,77.25,77.25,800.0,77.2327,77.2327,77.1129,77.1129,800.0
2015-01-29 12:55:00,77.33,77.36,77.22,77.36,2100.0,77.1927,77.2227,77.0829,77.2227,2100.0
2015-01-29 13:00:00,77.36,77.38,77.17,77.3,2300.0,77.2227,77.2426,77.033,77.1628,2300.0
2015-01-29 13:05:00,77.24,77.25,77.12,77.14,1200.0,77.1029,77.1129,76.9831,77.0031,1200.0
2015-01-29 13:10:00,77.15,77.21,77.13,77.13,3100.0,77.0131,77.0729,76.9931,76.9931,3100.0
2015-01-29 13:15:00,77.18,77.29,77.14,77.29,1200.0,77.043,77.1528,77.0031,77.1528,1200.0
2015-01-29 13:20:00,77.24,77.31,77.19,77.3,4200.0,77.1029,77.1728,77.053,77.1628,4200.0
2015-01-29 13:25:00,77.31,77.37,77.2,77.34,1600.0,77.1728,77.2327,77.063,77.2027,1600.0
2015-01-29 13:30:00,77.51,77.56,77.5,77.56,200.0,77.3724,77.4223,77.3624,77.4223,200.0
2015-01-29 13:35:00,77.57,77.84,77.57,77.77,1900.0,77.4323,77.7018,77.4323,77.632,1900.0
2015-01-29 13:40:00,77.85,78.08,77.85,78.0,1300.0,77.7118,77.9414,77.7118,77.8615,1300.0
2015-01-29 13:45:00,77.91,78.17,77.91,78.17,3600.0,77.7717,78.0312,77.7717,78.0312,3600.0
2015-01-29 13:50:00,78.25,78.44,78.25,78.28,2200.0,78.1111,78.3008,78.1111,78.141,2200.0
2015-01-29 13:55:00,78.16,78.29,77.82,77.82,3800.0,78.0213,78.151,77.6819,77.6819,3800.0
2015-01-29 14:00:00,77.79,77.79,77.64,77.64,1200.0,77.6519,77.6519,77.5022,77.5022,1200.0
2015-01-29 14:05:00,77.64,77.69,77.32,77.47,3800.0,77.5022,77.5521,77.1827,77.3325,3800.0
2015-01-29 14:10:00,77.46,77.46,77.12,77.15,3300.0,77.3225,77.3225,76.9831,77.0131,3300.0
2015-01-29 14:15:00,77.14,77.23,77.03,77.03,9600.0,77.0031,77.0929,76.8933,76.8933,9600.0
2015-01-29 14:20:00,77.03,77.2,77.02,77.04,4000.0,76.8933,77.063,76.8833,76.9032,4000.0
2015-01-29 14:25:00,77.0,77.2,76.99,77.12,4100.0,76.8633,77.063,76.8533,76.9831,4100.0
2015-01-29 14:30:00,77.17,77.38,77.17,77.38,2200.0,77.033,77.2426,77.033,77.2426,2200.0
2015-01-29 14:35:00,77.4,77.45,77.4,77.41,1600.0,77.2626,77.3125,77.2626,77.2726,1600.0
2015-01-29 14:40:00,77.35,77.45,77.3,77.32,1500.0,77.2127,77.3125,77.1628,77.1827,1500.0
2015-01-29 14:45:00,77.33,77.55,77.33,77.48,3700.0,77.1927,77.4123,77.1927,77.3425,3700.0
2015-01-29 14:50:00,77.48,77.62,77.43,77.59,5700.0,77.3425,77.4822,77.2926,77.4523,5700.0
2015-01-29 14:55:00,77.59,77.59,77.49,77.59,1200.0,77.4523,77.4523,77.3524,77.4523,1200.0
2015-01-29 15:00:00,77.65,77.65,77.54,77.56,4000.0,77.5122,77.5122,77.4024,77.4223,4000.0
2015-01-29 15:05:00,77.58,77.7,77.54,77.7,10900.0,77.4423,77.5621,77.4024,77.5621,10900.0
2015-01-29 15:10:00,77.63,77.69,77.51,77.69,2700.0,77.4922,77.5521,77.3724,77.5521,2700.0
2015-01-29 15:15:00,77.6,77.66,77.52,77.66,1900.0,77.4623,77.5221,77.3824,77.5221,1900.0
2015-01-29 15:20:00,77.59,78.01,77.59,78.01,2800.0,77.4523,77.8715,77.4523,77.8715,2800.0
2015-01-29 15:25:00,77.94,77.98,77.89,77.89,2700.0,77.8016,77.8416,77.7517,77.7517,2700.0
2015-01-29 15:30:00,77.94,77.94,77.69,77.7,3600.0,77.8016,77.8016,77.5521,77.5621,3600.0
2015-01-29 15:35:00,77.75,77.95,77.69,77.95,4500.0,77.612,77.8116,77.5521,77.8116,4500.0
2015-01-29 15:40:00,77.99,78.06,77.95,77.97,3100.0,77.8516,77.9214,77.8116,77.8316,3100.0
2015-01-29 15:45:00,78.01,78.02,77.86,77.86,4300.0,77.8715,77.8815,77.7218,77.7218,4300.0
2015-01-29 15:50:00,77.92,78.11,77.92,78.05,9400.0,77.7817,77.9713,77.7817,77.9115,9400.0
2015-01-29 15:55:00,78.09,78.25,78.02,78.22,12700.0,77.9514,78.1111,77.8815,78.0812,12700.0
2015-01-30 09:30:00,76.95,76.95,74.76,74.76,7700.0,76.8134,76.8134,74.6273,74.6273,7700.0
2015-01-30 09:35:00,74.89,75.29,71.9,73.64,23700.0,74.7571,75.1564,71.7724,73.5093,23700.0
2015-01-30 09:40:00,73.64,73.96,72.18,72.19,14900.0,73.5093,73.8287,72.0519,72.0619,14900.0
2015-01-30 09:45:00,72.17,72.75,71.13,71.74,23500.0,72.0419,72.6209,71.0037,71.6127,23500.0
2015-01-30 09:50:00,71.55,71.78,71.0,71.3,11800.0,71.423,71.6526,70.874,71.1734,11800.0
2015-01-30 09:55:00,71.22,71.39,70.81,71.14,14400.0,71.0936,71.2633,70.6843,71.0137,14400.0
2015-01-30 10:00:00,71.15,72.33,71.1,71.91,35500.0,71.0237,72.2016,70.9738,71.7824,35500.0
2015-01-30 10:05:00,72.11,72.41,72.07,72.08,8800.0,71.982,72.2815,71.9421,71.9521,8800.0
2015-01-30 10:10:00,72.13,72.15,71.61,71.8,17800.0,72.002,72.0219,71.4829,71.6725,17800.0
2015-01-30 10:15:00,71.79,71.81,71.6,71.6,17900.0,71.6626,71.6825,71.4729,71.4729,17900.0
2015-01-30 10:20:00,71.64,72.13,71.57,71.95,15400.0,71.5128,72.002,71.443,71.8223,15400.0
2015-01-30 10:25:00,71.97,72.52,71.92,72.25,10200.0,71.8422,72.3913,71.7923,72.1217,10200.0
2015-01-30 10:30:00,72.12,72.43,71.99,72.05,18400.0,71.992,72.3014,71.8622,71.9221,18400.0
2015-01-30 10:35:00,72.03,72.03,71.57,71.57,8200.0,71.9021,71.9021,71.443,71.443,8200.0
2015-01-30 10:40:00,71.52,71.55,70.33,70.33,11200.0,71.393,71.423,70.2052,70.2052,11200.0
2015-01-30 10:45:00,70.33,70.98,70.29,70.98,12500.0,70.2052,70.854,70.1652,70.854,12500.0
2015-01-30 10:50:00,70.94,71.25,70.86,71.19,5100.0,70.8141,71.1235,70.7342,71.0636,5100.0
2015-01-30 10:55:00,71.37,71.87,71.16,71.86,8600.0,71.2433,71.7424,71.0337,71.7324,8600.0
2015-01-30 11:00:00,71.81,72.57,71.81,72.34,11600.0,71.6825,72.4412,71.6825,72.2116,11600.0
2015-01-30 11:05:00,72.33,72.33,71.76,71.77,6000.0,72.2016,72.2016,71.6326,71.6426,6000.0
2015-01-30 11:10:00,71.77,71.88,71.5,71.51,7200.0,71.6426,71.7524,71.3731,71.3831,7200.0
2015-01-30 11:15:00,71.51,71.88,71.5,71.85,12100.0,71.3831,71.7524,71.3731,71.7225,12100.0
2015-01-30 11:20:00,71.85,72.26,71.85,72.08,19400.0,71.7225,72.1317,71.7225,71.9521,19400.0
2015-01-30 11:25:00,72.06,72.51,72.04,72.48,7800.0,71.9321,72.3813,71.9121,72.3513,7800.0
2015-01-30 11:30:00,72.5,73.44,72.45,73.13,14900.0,72.3713,73.3096,72.3214,73.0002,14900.0
2015-01-30 11:35:00,73.14,73.3,72.6,72.72,10600.0,73.0102,73.1699,72.4711,72.5909,10600.0
2015-01-30 11:40:00,72.67,72.75,72.31,72.72,13000.0,72.541,72.6209,72.1816,72.5909,13000.0
2015-01-30 11:45:00,72.7,73.07,72.61,72.97,12400.0,72.571,72.9403,72.4811,72.8405,12400.0
2015-01-30 11:50:00,72.98,73.12,72.82,72.89,7400.0,72.8505,72.9902,72.6907,72.7606,7400.0
2015-01-30 11:55:00,72.89,73.34,72.89,72.98,8300.0,72.7606,73.2098,72.7606,72.8505,8300.0
2015-01-30 12:00:00,72.99,73.03,72.58,72.6,5900.0,72.8604,72.9004,72.4512,72.4711,5900.0
2015-01-30 12:05:00,72.62,72.78,72.17,72.2,4200.0,72.4911,72.6508,72.0419,72.0718,4200.0
2015-01-30 12:10:00,72.12,72.28,72.12,72.17,7300.0,71.992,72.1517,71.992,72.0419,7300.0
2015-01-30 12:15:00,72.21,72.37,72.21,72.37,3300.0,72.0818,72.2415,72.0818,72.2415,3300.0
2015-01-30 12:20:00,72.35,72.53,72.29,72.53,5000.0,72.2216,72.4013,72.1617,72.4013,5000.0
2015-01-30 12:25:00,72.45,72.48,72.4,72.4,6200.0,72.3214,72.3513,72.2715,72.2715,6200.0
2015-01-30 12:30:00,72.4,72.42,72.34,72.36,7500.0,72.2715,72.2914,72.2116,72.2316,7500.0
2015-01-30 12:35:00,72.35,72.51,72.3,72.5,11800.0,72.2216,72.3813,72.1717,72.3713,11800.0
2015-01-30 12:40:00,72.53,72.69,72.53,72.6,5400.0,72.4013,72.561,72.4013,72.4711,5400.0
2015-01-30 12:45:00,72.63,72.84,72.55,72.84,5800.0,72.5011,72.7107,72.4212,72.7107,5800.0
2015-01-30 12:50:00,72.76,73.03,72.74,72.74,7200.0,72.6308,72.9004,72.6109,72.6109,7200.0
2015-01-30 12:55:00,72.79,73.1,72.73,73.1,8000.0,72.6608,72.9702,72.6009,72.9702,8000.0
2015-01-30 13:00:00,73.01,73.09,73.0,73.0,6500.0,72.8804,72.9603,72.8704,72.8704,6500.0
2015-01-30 13:05:00,72.95,73.0,72.79,72.79,5800.0,72.8205,72.8704,72.6608,72.6608,5800.0
2015-01-30 13:10:00,72.77,72.93,72.77,72.85,4600.0,72.6408,72.8005,72.6408,72.7207,4600.0
2015-01-30 13:15:00,72.81,73.01,72.72,73.0,9300.0,72.6808,72.8804,72.5909,72.8704,9300.0
2015-01-30 13:20:00,73.01,73.01,72.78,72.78,2900.0,72.8804,72.8804,72.6508,72.6508,2900.0
2015-01-30 13:25:00,72.81,72.83,72.76,72.76,1300.0,72.6808,72.7007,72.6308,72.6308,1300.0
2015-01-30 13:30:00,72.76,72.76,72.32,72.38,21900.0,72.6308,72.6308,72.1916,72.2515,21900.0
2015-01-30 13:35:00,72.38,72.49,72.38,72.43,2700.0,72.2515,72.3613,72.2515,72.3014,2700.0
2015-01-30 13:40:00,72.41,72.5,72.33,72.48,6300.0,72.2815,72.3713,72.2016,72.3513,6300.0
2015-01-30 13:45:00,72.48,72.57,72.46,72.56,5600.0,72.3513,72.4412,72.3314,72.4312,5600.0
2015-01-30 13:50:00,72.57,72.57,72.37,72.37,3800.0,72.4412,72.4412,72.2415,72.2415,3800.0
2015-01-30 13:55:00,72.38,72.51,72.34,72.51,4700.0,72.2515,72.3813,72.2116,72.3813,4700.0
2015-01-30 14:00:00,72.47,72.5,72.43,72.43,1600.0,72.3414,72.3713,72.3014,72.3014,1600.0
2015-01-30 14:05:00,72.42,72.43,72.4,72.43,5700.0,72.2914,72.3014,72.2715,72.3014,5700.0
2015-01-30 14:10:00,72.47,72.53,72.39,72.51,10900.0,72.3414,72.4013,72.2615,72.3813,10900.0
2015-01-30 14:15:00,72.51,72.56,72.5,72.52,5100.0,72.3813,72.4312,72.3713,72.3913,5100.0
2015-01-30 14:20:00,72.52,72.52,72.34,72.34,5800.0,72.3913,72.3913,72.2116,72.2116,5800.0
2015-01-30 14:25:00,72.34,72.37,72.08,72.11,12200.0,72.2116,72.2415,71.9521,71.982,12200.0
2015-01-30 14:30:00,72.16,72.2,72.08,72.09,2100.0,72.0319,72.0718,71.9521,71.962,2100.0
2015-01-30 14:35:00,72.09,72.09,71.94,71.94,6400.0,71.962,71.962,71.8123,71.8123,6400.0
2015-01-30 14:40:00,71.94,72.01,71.71,71.71,13800.0,71.8123,71.8822,71.5827,71.5827,13800.0
2015-01-30 14:45:00,71.71,71.75,71.62,71.62,3200.0,71.5827,71.6226,71.4929,71.4929,3200.0
2015-01-30 14:50:00,71.61,71.79,71.56,71.75,15300.0,71.4829,71.6626,71.433,71.6226,15300.0
2015-01-30 14:55:00,71.73,71.96,71.72,71.79,17400.0,71.6027,71.8323,71.5927,71.6626,17400.0
2015-01-30 15:00:00,71.79,71.95,71.77,71.77,8600.0,71.6626,71.8223,71.6426,71.6426,8600.0
2015-01-30 15:05:00,71.79,71.79,71.69,71.74,6200.0,71.6626,71.6626,71.5627,71.6127,6200.0
2015-01-30 15:10:00,71.69,71.82,71.68,71.81,5600.0,71.5627,71.6925,71.5528,71.6825,5600.0
2015-01-30 15:15:00,71.81,71.83,71.72,71.73,13600.0,71.6825,71.7025,71.5927,71.6027,13600.0
2015-01-30 15:20:00,71.67,71.85,71.57,71.8,11800.0,71.5428,71.7225,71.443,71.6725,11800.0
2015-01-30 15:25:00,71.79,71.93,71.72,71.93,7900.0,71.6626,71.8023,71.5927,71.8023,7900.0
2015-01-30 15:30:00,71.93,72.04,71.84,72.04,10100.0,71.8023,71.9121,71.7125,71.9121,10100.0
2015-01-30 15:35:00,72.04,72.07,71.85,71.85,11300.0,71.9121,71.9421,71.7225,71.7225,11300.0
2015-01-30 15:40:00,71.85,71.85,71.84,71.84,8500.0,71.7225,71.7225,71.7125,71.7125,8500.0
2015-01-30 15:45:00,71.84,71.85,71.83,71.85,7400.0,71.7125,71.7225,71.7025,71.7225,7400.0
2015-01-30 15:50:00,71.85,71.85,71.84,71.84,14400.0,71.7225,71.7225,71.7125,71.7125,14400.0
2015-01-30 15:55:00,71.84,71.85,71.3,71.34,39600.0,71.7125,71.7225,71.1734,71.2134,39600.0
2015-02-02 09:30:00,72.46,72.46,72.46,72.46,100.0,72.3314,72.3314,72.3314,72.3314,100.0
2015-02-02 09:35:00,73.09,73.1,72.37,72.82,3000.0,72.9603,72.9702,72.2415,72.6907,3000.0
2015-02-02 09:40:00,72.61,73.62,72.6,72.88,42200.0,72.4811,73.4893,72.4711,72.7506,42200.0
2015-02-02 09:45:00,72.92,73.54,72.89,73.25,21700.0,72.7906,73.4095,72.7606,73.12,21700.0
2015-02-02 09:50:00,73.14,73.21,72.98,73.18,7500.0,73.0102,73.08,72.8505,73.0501,7500.0
2015-02-02 09:55:00,73.27,73.96,73.27,73.82,9600.0,73.1399,73.8287,73.1399,73.689,9600.0
2015-02-02 10:00:00,73.71,73.71,73.4,73.45,6600.0,73.5792,73.5792,73.2697,73.3196,6600.0
2015-02-02 10:05:00,73.4,73.41,73.0,73.01,15300.0,73.2697,73.2797,72.8704,72.8804,15300.0
2015-02-02 10:10:00,73.01,73.12,72.94,72.94,12400.0,72.8804,72.9902,72.8105,72.8105,12400.0
2015-02-02 10:15:00,72.96,73.38,72.96,73.24,5800.0,72.8305,73.2497,72.8305,73.11,5800.0
2015-02-02 10:20:00,73.25,73.37,73.1,73.14,10700.0,73.12,73.2398,72.9702,73.0102,10700.0
2015-02-02 10:25:00,73.16,73.26,73.1,73.1,4400.0,73.0301,73.13,72.9702,72.9702,4400.0
2015-02-02 10:30:00,73.1,73.3,73.04,73.3,9300.0,72.9702,73.1699,72.9103,73.1699,9300.0
2015-02-02 10:35:00,73.41,73.74,73.31,73.69,1900.0,73.2797,73.6091,73.1799,73.5592,1900.0
2015-02-02 10:40:00,73.71,73.9,73.7,73.73,4800.0,73.5792,73.7688,73.5692,73.5991,4800.0
2015-02-02 10:45:00,73.73,73.73,73.51,73.55,4800.0,73.5991,73.5991,73.3795,73.4194,4800.0
2015-02-02 10:50:00,73.54,74.04,73.42,73.84,7400.0,73.4095,73.9086,73.2897,73.7089,7400.0
2015-02-02 10:55:00,73.83,73.83,73.55,73.68,4500.0,73.6989,73.6989,73.4194,73.5492,4500.0
2015-02-02 11:00:00,73.65,73.69,73.55,73.6,3700.0,73.5193,73.5592,73.4194,73.4694,3700.0
2015-02-02 11:05:00,73.59,73.59,73.45,73.54,9300.0,73.4594,73.4594,73.3196,73.4095,9300.0
2015-02-02 11:10:00,73.57,73.87,73.57,73.86,5600.0,73.4394,73.7389,73.4394,73.7289,5600.0
2015-02-02 11:15:00,73.73,73.89,73.7,73.85,3700.0,73.5991,73.7588,73.5692,73.7189,3700.0
2015-02-02 11:20:00,73.8,73.85,73.7,73.84,3300.0,73.669,73.7189,73.5692,73.7089,3300.0
2015-02-02 11:25:00,73.87,74.74,73.86,74.73,15800.0,73.7389,74.6073,73.7289,74.5973,15800.0
2015-02-02 11:30:00,74.65,75.25,74.65,75.24,5100.0,74.5175,75.1164,74.5175,75.1064,5100.0
2015-02-02 11:35:00,75.28,75.51,75.27,75.39,4500.0,75.1464,75.376,75.1364,75.2562,4500.0
2015-02-02 11:40:00,75.37,75.45,75.22,75.31,4700.0,75.2362,75.3161,75.0865,75.1763,4700.0
2015-02-02 11:45:00,75.36,75.52,75.32,75.45,2800.0,75.2262,75.3859,75.1863,75.3161,2800.0
2015-02-02 11:50:00,75.32,75.43,75.24,75.27,2600.0,75.1863,75.2961,75.1064,75.1364,2600.0
2015-02-02 11:55:00,75.15,75.21,75.03,75.17,1500.0,75.0166,75.0765,74.8968,75.0366,1500.0
2015-02-02 12:00:00,75.15,75.15,74.79,74.86,7700.0,75.0166,75.0166,74.6572,74.7271,7700.0
2015-02-02 12:05:00,74.85,74.87,74.73,74.84,5200.0,74.7171,74.7371,74.5973,74.7072,5200.0
2015-02-02 12:10:00,74.84,74.98,74.83,74.98,4700.0,74.7072,74.8469,74.6972,74.8469,4700.0
2015-02-02 12:15:00,75.01,75.23,75.01,75.17,2800.0,74.8768,75.0965,74.8768,75.0366,2800.0
2015-02-02 12:20:00,75.21,75.33,75.19,75.3,7000.0,75.0765,75.1963,75.0565,75.1663,7000.0
2015-02-02 12:25:00,75.27,76.05,75.27,76.05,9800.0,75.1364,75.915,75.1364,75.915,9800.0
2015-02-02 12:30:00,76.05,76.22,76.01,76.15,7000.0,75.915,76.0847,75.8751,76.0148,7000.0
2015-02-02 12:35:00,76.04,76.04,75.81,75.83,5100.0,75.905,75.905,75.6754,75.6954,5100.0
2015-02-02 12:40:00,75.82,76.05,75.82,75.91,6200.0,75.6854,75.915,75.6854,75.7753,6200.0
2015-02-02 12:45:00,75.9,76.03,75.51,75.51,4900.0,75.7653,75.895,75.376,75.376,4900.0
2015-02-02 12:50:00,75.45,75.57,75.45,75.57,1500.0,75.3161,75.4359,75.3161,75.4359,1500.0
2015-02-02 12:55:00,75.52,75.68,75.51,75.68,3300.0,75.3859,75.5457,75.376,75.5457,3300.0
2015-02-02 13:00:00,75.68,75.87,75.67,75.86,6400.0,75.5457,75.7353,75.5357,75.7253,6400.0
2015-02-02 13:05:00,75.86,75.91,75.86,75.86,1900.0,75.7253,75.7753,75.7253,75.7253,1900.0
2015-02-02 13:10:00,75.89,75.97,75.7,75.7,7100.0,75.7553,75.8351,75.5656,75.5656,7100.0
2015-02-02 13:15:00,75.66,75.69,75.23,75.23,2100.0,75.5257,75.5556,75.0965,75.0965,2100.0
2015-02-02 13:20:00,75.33,75.46,75.16,75.46,2800.0,75.1963,75.3261,75.0266,75.3261,2800.0
2015-02-02 13:25:00,75.59,75.59,75.48,75.48,4400.0,75.4558,75.4558,75.346,75.346,4400.0
2015-02-02 13:30:00,75.51,75.72,75.46,75.47,3300.0,75.376,75.5856,75.3261,75.336,3300.0
2015-02-02 13:35:00,75.41,75.41,75.15,75.15,1900.0,75.2761,75.2761,75.0166,75.0166,1900.0
2015-02-02 13:40:00,75.1,75.32,75.04,75.18,5600.0,74.9667,75.1863,74.9068,75.0465,5600.0
2015-02-02 13:45:00,75.25,75.3,75.21,75.25,3400.0,75.1164,75.1663,75.0765,75.1164,3400.0
2015-02-02 13:50:00,75.25,75.28,75.18,75.18,2200.0,75.1164,75.1464,75.0465,75.0465,2200.0
2015-02-02 13:55:00,75.17,75.17,75.04,75.06,1300.0,75.0366,75.0366,74.9068,74.9268,1300.0
2015-02-02 14:00:00,75.11,75.18,75.09,75.18,1600.0,74.9767,75.0465,74.9567,75.0465,1600.0
2015-02-02 14:05:00,75.18,75.18,75.16,75.18,1200.0,75.0465,75.0465,75.0266,75.0465,1200.0
2015-02-02 14:10:00,75.15,75.17,75.09,75.14,5200.0,75.0166,75.0366,74.9567,75.0066,5200.0
2015-02-02 14:15:00,75.14,75.22,75.14,75.22,1400.0,75.0066,75.0865,75.0066,75.0865,1400.0
2015-02-02 14:20:00,75.22,75.26,75.2,75.26,1300.0,75.0865,75.1264,75.0665,75.1264,1300.0
2015-02-02 14:25:00,75.26,75.29,75.19,75.29,2800.0,75.1264,75.1564,75.0565,75.1564,2800.0
2015-02-02 14:30:00,75.3,75.41,75.3,75.31,1800.0,75.1663,75.2761,75.1663,75.1763,1800.0
2015-02-02 14:35:00,75.41,75.41,75.22,75.22,2400.0,75.2761,75.2761,75.0865,75.0865,2400.0
2015-02-02 14:40:00,75.2,75.25,75.19,75.23,2200.0,75.0665,75.1164,75.0565,75.0965,2200.0
2015-02-02 14:45:00,75.23,75.33,75.22,75.25,2600.0,75.0965,75.1963,75.0865,75.1164,2600.0
2015-02-02 14:50:00,75.31,75.42,75.28,75.41,1100.0,75.1763,75.2861,75.1464,75.2761,1100.0
2015-02-02 14:55:00,75.36,75.45,75.35,75.45,5400.0,75.2262,75.3161,75.2162,75.3161,5400.0
2015-02-02 15:00:00,75.45,75.85,75.44,75.85,6400.0,75.3161,75.7154,75.3061,75.7154,6400.0
2015-02-02 15:05:00,75.67,75.78,75.65,75.73,1300.0,75.5357,75.6455,75.5157,75.5956,1300.0
2015-02-02 15:10:00,75.69,75.83,75.69,75.82,3400.0,75.5556,75.6954,75.5556,75.6854,3400.0
2015-02-02 15:15:00,75.79,76.01,75.77,75.94,8700.0,75.6555,75.8751,75.6355,75.8052,8700.0
2015-02-02 15:20:00,75.98,76.09,75.97,76.05,4600.0,75.8451,75.9549,75.8351,75.915,4600.0
2015-02-02 15:25:00,76.02,76.02,75.91,75.97,5500.0,75.8851,75.8851,75.7753,75.8351,5500.0
2015-02-02 15:30:00,75.94,75.94,75.62,75.62,6900.0,75.8052,75.8052,75.4858,75.4858,6900.0
2015-02-02 15:35:00,75.58,75.97,75.45,75.97,9600.0,75.4458,75.8351,75.3161,75.8351,9600.0
2015-02-02 15:40:00,75.98,76.2,75.92,76.15,12000.0,75.8451,76.0647,75.7852,76.0148,12000.0
2015-02-02 15:45:00,76.1,76.33,76.09,76.31,14400.0,75.9649,76.1945,75.9549,76.1745,14400.0
2015-02-02 15:50:00,76.31,76.38,76.13,76.23,15100.0,76.1745,76.2444,75.9949,76.0947,15100.0
2015-02-02 15:55:00,76.29,76.44,76.25,76.41,19400.0,76.1546,76.3043,76.1146,76.2744,19400.0
2015-02-03 09:30:00,76.56,77.03,76.52,76.75,7600.0,76.4241,76.8933,76.3842,76.6138,7600.0
2015-02-03 09:35:00,76.88,77.17,76.8,76.8,4300.0,76.7435,77.033,76.6637,76.6637,4300.0
2015-02-03 09:40:00,76.81,77.19,76.81,77.05,1700.0,76.6737,77.053,76.6737,76.9132,1700.0
2015-02-03 09:45:00,76.88,77.1,76.85,76.93,2400.0,76.7435,76.9631,76.7136,76.7934,2400.0
2015-02-03 09:50:00,76.91,76.99,76.81,76.84,4800.0,76.7735,76.8533,76.6737,76.7036,4800.0
2015-02-03 09:55:00,76.94,76.97,76.79,76.79,4600.0,76.8034,76.8334,76.6537,76.6537,4600.0
2015-02-03 10:00:00,76.79,76.87,76.6,76.6,2400.0,76.6537,76.7335,76.464,76.464,2400.0
2015-02-03 10:05:00,76.7,76.78,76.17,76.17,3800.0,76.5638,76.6437,76.0348,76.0348,3800.0
2015-02-03 10:10:00,76.26,76.26,75.76,75.8,7500.0,76.1246,76.1246,75.6255,75.6654,7500.0
2015-02-03 10:15:00,75.82,75.89,75.45,75.58,8600.0,75.6854,75.7553,75.3161,75.4458,8600.0
2015-02-03 10:20:00,75.56,75.92,75.55,75.89,3400.0,75.4259,75.7852,75.4159,75.7553,3400.0
2015-02-03 10:25:00,75.95,76.48,75.95,76.48,3200.0,75.8152,76.3442,75.8152,76.3442,3200.0
2015-02-03 10:30:00,76.65,76.78,76.59,76.78,1500.0,76.5139,76.6437,76.454,76.6437,1500.0
2015-02-03 10:35:00,76.77,76.81,76.46,76.46,3000.0,76.6337,76.6737,76.3243,76.3243,3000.0
2015-02-03 10:40:00,76.46,76.63,76.41,76.52,2400.0,76.3243,76.494,76.2744,76.3842,2400.0
2015-02-03 10:45:00,76.42,76.49,76.0,76.0,1100.0,76.2843,76.3542,75.8651,75.8651,1100.0
2015-02-03 10:50:00,76.01,76.14,75.96,76.01,2200.0,75.8751,76.0048,75.8252,75.8751,2200.0
2015-02-03 10:55:00,76.14,76.14,75.91,75.91,5100.0,76.0048,76.0048,75.7753,75.7753,5100.0
2015-02-03 11:00:00,75.99,76.23,75.85,76.1,3500.0,75.8551,76.0947,75.7154,75.9649,3500.0
2015-02-03 11:05:00,76.12,76.21,75.99,76.17,1700.0,75.9849,76.0747,75.8551,76.0348,1700.0
2015-02-03 11:10:00,76.13,76.27,76.13,76.27,200.0,75.9949,76.1346,75.9949,76.1346,200.0
2015-02-03 11:15:00,76.22,76.24,76.02,76.21,1500.0,76.0847,76.1047,75.8851,76.0747,1500.0
2015-02-03 11:20:00,76.06,76.16,75.92,75.92,2200.0,75.925,76.0248,75.7852,75.7852,2200.0
2015-02-03 11:25:00,76.01,76.03,75.91,75.95,1700.0,75.8751,75.895,75.7753,75.8152,1700.0
2015-02-03 11:30:00,75.96,76.15,75.96,76.09,1800.0,75.8252,76.0148,75.8252,75.9549,1800.0
2015-02-03 11:35:00,76.04,76.18,76.0,76.12,2400.0,75.905,76.0448,75.8651,75.9849,2400.0
2015-02-03 11:40:00,76.32,76.32,76.32,76.32,100.0,76.1845,76.1845,76.1845,76.1845,100.0
2015-02-03 11:45:00,76.38,76.39,76.08,76.08,2400.0,76.2444,76.2544,75.945,75.945,2400.0
2015-02-03 11:50:00,76.16,76.21,75.93,75.93,3300.0,76.0248,76.0747,75.7952,75.7952,3300.0
2015-02-03 11:55:00,75.91,76.02,75.88,75.91,4300.0,75.7753,75.8851,75.7453,75.7753,4300.0
2015-02-03 12:00:00,76.02,76.02,75.88,75.9,500.0,75.8851,75.8851,75.7453,75.7653,500.0
2015-02-03 12:05:00,76.02,76.34,75.92,76.34,2000.0,75.8851,76.2045,75.7852,76.2045,2000.0
2015-02-03 12:10:00,76.41,76.41,76.36,76.36,200.0,76.2744,76.2744,76.2245,76.2245,200.0
2015-02-03 12:15:00,76.39,76.49,76.34,76.37,2700.0,76.2544,76.3542,76.2045,76.2344,2700.0
2015-02-03 12:20:00,76.36,76.58,76.32,76.46,12000.0,76.2245,76.4441,76.1845,76.3243,12000.0
2015-02-03 12:25:00,76.47,76.74,76.46,76.74,3300.0,76.3343,76.6038,76.3243,76.6038,3300.0
2015-02-03 12:30:00,76.66,76.66,76.51,76.56,1400.0,76.5239,76.5239,76.3742,76.4241,1400.0
2015-02-03 12:35:00,76.51,76.6,76.42,76.42,1700.0,76.3742,76.464,76.2843,76.2843,1700.0
2015-02-03 12:40:00,76.47,76.63,76.47,76.63,2000.0,76.3343,76.494,76.3343,76.494,2000.0
2015-02-03 12:45:00,76.66,76.68,76.55,76.56,1600.0,76.5239,76.5439,76.4141,76.4241,1600.0
2015-02-03 12:50:00,76.56,76.56,76.42,76.55,1000.0,76.4241,76.4241,76.2843,76.4141,1000.0
2015-02-03 12:55:00,76.56,76.57,76.41,76.41,1100.0,76.4241,76.4341,76.2744,76.2744,1100.0
2015-02-03 13:00:00,76.41,76.48,76.29,76.48,2700.0,76.2744,76.3442,76.1546,76.3442,2700.0
2015-02-03 13:05:00,76.44,76.45,76.33,76.33,6700.0,76.3043,76.3143,76.1945,76.1945,6700.0
2015-02-03 13:10:00,76.24,76.32,76.04,76.07,3400.0,76.1047,76.1845,75.905,75.935,3400.0
2015-02-03 13:15:00,76.07,76.15,76.04,76.15,300.0,75.935,76.0148,75.905,76.0148,300.0
2015-02-03 13:20:00,76.15,76.16,76.02,76.11,2300.0,76.0148,76.0248,75.8851,75.9749,2300.0
2015-02-03 13:25:00,75.99,76.05,75.88,75.88,2600.0,75.8551,75.915,75.7453,75.7453,2600.0
2015-02-03 13:30:00,75.82,75.91,75.81,75.87,900.0,75.6854,75.7753,75.6754,75.7353,900.0
2015-02-03 13:35:00,75.85,75.91,75.58,75.58,3400.0,75.7154,75.7753,75.4458,75.4458,3400.0
2015-02-03 13:40:00,75.59,75.73,75.59,75.68,1000.0,75.4558,75.5956,75.4558,75.5457,1000.0
2015-02-03 13:45:00,75.65,75.89,75.65,75.89,3300.0,75.5157,75.7553,75.5157,75.7553,3300.0
2015-02-03 13:50:00,75.81,76.07,75.8,76.03,3000.0,75.6754,75.935,75.6654,75.895,3000.0
2015-02-03 13:55:00,76.17,76.17,76.09,76.09,900.0,76.0348,76.0348,75.9549,75.9549,900.0
2015-02-03 14:00:00,76.15,76.2,76.08,76.2,900.0,76.0148,76.0647,75.945,76.0647,900.0
2015-02-03 14:05:00,76.19,76.19,76.03,76.13,6000.0,76.0548,76.0548,75.895,75.9949,6000.0
2015-02-03 14:10:00,76.29,76.43,76.13,76.25,7500.0,76.1546,76.2943,75.9949,76.1146,7500.0
2015-02-03 14:15:00,76.21,76.21,76.09,76.13,3100.0,76.0747,76.0747,75.9549,75.9949,3100.0
2015-02-03 14:20:00,76.13,76.36,76.01,76.36,7000.0,75.9949,76.2245,75.8751,76.2245,7000.0
2015-02-03 14:25:00,76.36,76.36,76.28,76.29,2700.0,76.2245,76.2245,76.1446,76.1546,2700.0
2015-02-03 14:30:00,76.31,76.49,76.25,76.49,2900.0,76.1745,76.3542,76.1146,76.3542,2900.0
2015-02-03 14:35:00,76.45,76.61,76.39,76.61,2400.0,76.3143,76.474,76.2544,76.474,2400.0
2015-02-03 14:40:00,76.61,76.61,76.5,76.5,300.0,76.474,76.474,76.3642,76.3642,300.0
2015-02-03 14:45:00,76.5,76.59,76.45,76.48,1500.0,76.3642,76.454,76.3143,76.3442,1500.0
2015-02-03 14:50:00,76.59,76.62,76.59,76.62,1000.0,76.454,76.484,76.454,76.484,1000.0
2015-02-03 14:55:00,76.63,76.67,76.57,76.64,1500.0,76.494,76.5339,76.4341,76.504,1500.0
2015-02-03 15:00:00,76.65,76.67,76.55,76.64,3100.0,76.5139,76.5339,76.4141,76.504,3100.0
2015-02-03 15:05:00,76.64,76.64,76.39,76.5,3700.0,76.504,76.504,76.2544,76.3642,3700.0
2015-02-03 15:10:00,76.49,76.49,76.34,76.44,2800.0,76.3542,76.3542,76.2045,76.3043,2800.0
2015-02-03 15:15:00,76.47,76.5,76.4,76.43,6000.0,76.3343,76.3642,76.2644,76.2943,6000.0
2015-02-03 15:20:00,76.47,76.67,76.44,76.67,3700.0,76.3343,76.5339,76.3043,76.5339,3700.0
2015-02-03 15:25:00,76.65,76.81,76.65,76.71,3300.0,76.5139,76.6737,76.5139,76.5738,3300.0
2015-02-03 15:30:00,76.8,76.9,76.75,76.84,8100.0,76.6637,76.7635,76.6138,76.7036,8100.0
2015-02-03 15:35:00,76.82,77.0,76.82,76.97,12500.0,76.6836,76.8633,76.6836,76.8334,12500.0
2015-02-03 15:40:00,77.0,77.0,76.91,76.92,5300.0,76.8633,76.8633,76.7735,76.7835,5300.0
2015-02-03 15:45:00,76.96,77.16,76.94,77.07,9700.0,76.8234,77.023,76.8034,76.9332,9700.0
2015-02-03 15:50:00,77.09,77.34,77.07,77.34,10900.0,76.9532,77.2027,76.9332,77.2027,10900.0
2015-02-03 15:55:00,77.33,77.41,77.14,77.19,20800.0,77.1927,77.2726,77.0031,77.053,20800.0
2015-02-04 09:30:00,77.12,77.12,76.49,76.49,1800.0,76.9831,76.9831,76.3542,76.3542,1800.0
2015-02-04 09:35:00,77.07,77.38,77.07,77.23,700.0,76.9332,77.2426,76.9332,77.0929,700.0
2015-02-04 09:40:00,77.36,77.82,77.36,77.51,6600.0,77.2227,77.6819,77.2227,77.3724,6600.0
2015-02-04 09:45:00,77.66,78.16,77.51,78.12,10500.0,77.5221,78.0213,77.3724,77.9813,10500.0
2015-02-04 09:50:00,78.1,78.41,78.1,78.41,5300.0,77.9614,78.2708,77.9614,78.2708,5300.0
2015-02-04 09:55:00,78.18,78.52,78.04,78.41,4000.0,78.0412,78.3806,77.9015,78.2708,4000.0
2015-02-04 10:00:00,78.28,78.36,78.0,78.04,2400.0,78.141,78.2209,77.8615,77.9015,2400.0
2015-02-04 10:05:00,78.09,78.15,77.94,78.04,4700.0,77.9514,78.0113,77.8016,77.9015,4700.0
2015-02-04 10:10:00,78.09,78.12,78.0,78.0,4800.0,77.9514,77.9813,77.8615,77.8615,4800.0
2015-02-04 10:15:00,78.01,78.1,77.98,78.1,1200.0,77.8715,77.9614,77.8416,77.9614,1200.0
2015-02-04 10:20:00,78.11,78.11,77.96,77.98,500.0,77.9713,77.9713,77.8216,77.8416,500.0
2015-02-04 10:25:00,77.91,77.91,77.84,77.84,300.0,77.7717,77.7717,77.7018,77.7018,300.0
2015-02-04 10:30:00,77.89,78.09,77.89,78.02,800.0,77.7517,77.9514,77.7517,77.8815,800.0
2015-02-04 10:35:00,77.82,77.98,77.79,77.97,2000.0,77.6819,77.8416,77.6519,77.8316,2000.0
2015-02-04 10:40:00,77.95,78.0,77.8,77.98,3400.0,77.8116,77.8615,77.6619,77.8416,3400.0
2015-02-04 10:45:00,77.97,77.99,77.95,77.99,900.0,77.8316,77.8516,77.8116,77.8516,900.0
2015-02-04 10:50:00,77.87,77.93,77.87,77.93,800.0,77.7318,77.7917,77.7318,77.7917,800.0
2015-02-04 10:55:00,77.99,78.0,77.97,77.98,700.0,77.8516,77.8615,77.8316,77.8416,700.0
2015-02-04 11:00:00,77.99,78.12,77.99,78.12,1100.0,77.8516,77.9813,77.8516,77.9813,1100.0
2015-02-04 11:05:00,78.2,78.22,78.2,78.22,200.0,78.0612,78.0812,78.0612,78.0812,200.0
2015-02-04 11:10:00,78.22,78.22,78.01,78.16,1600.0,78.0812,78.0812,77.8715,78.0213,1600.0
2015-02-04 11:15:00,78.11,78.27,78.1,78.14,1500.0,77.9713,78.1311,77.9614,78.0013,1500.0
2015-02-04 11:20:00,78.11,78.22,78.06,78.22,400.0,77.9713,78.0812,77.9214,78.0812,400.0
2015-02-04 11:25:00,78.23,78.28,78.1,78.1,1200.0,78.0911,78.141,77.9614,77.9614,1200.0
2015-02-04 11:30:00,78.18,78.22,78.18,78.22,300.0,78.0412,78.0812,78.0412,78.0812,300.0
2015-02-04 11:35:00,78.32,78.33,78.31,78.31,500.0,78.181,78.191,78.171,78.171,500.0
2015-02-04 11:40:00,78.21,78.29,78.15,78.15,1600.0,78.0712,78.151,78.0113,78.0113,1600.0
2015-02-04 11:45:00,78.27,78.27,78.27,78.27,100.0,78.1311,78.1311,78.1311,78.1311,100.0
2015-02-04 11:50:00,78.12,78.25,78.1,78.2,5000.0,77.9813,78.1111,77.9614,78.0612,5000.0
2015-02-04 11:55:00,78.16,78.17,78.06,78.14,900.0,78.0213,78.0312,77.9214,78.0013,900.0
2015-02-04 12:00:00,78.18,78.21,77.92,77.99,2100.0,78.0412,78.0712,77.7817,77.8516,2100.0
2015-02-04 12:05:00,77.87,77.87,77.87,77.87,100.0,77.7318,77.7318,77.7318,77.7318,100.0
2015-02-04 12:10:00,78.01,78.01,77.97,77.97,300.0,77.8715,77.8715,77.8316,77.8316,300.0
2015-02-04 12:15:00,77.97,77.97,77.81,77.81,600.0,77.8316,77.8316,77.6719,77.6719,600.0
2015-02-04 12:20:00,77.76,77.83,77.76,77.83,1000.0,77.622,77.6918,77.622,77.6918,1000.0
2015-02-04 12:25:00,77.8,77.8,77.55,77.55,800.0,77.6619,77.6619,77.4123,77.4123,800.0
2015-02-04 12:30:00,77.6,77.61,77.5,77.5,300.0,77.4623,77.4722,77.3624,77.3624,300.0
2015-02-04 12:35:00,77.5,77.56,77.43,77.43,1400.0,77.3624,77.4223,77.2926,77.2926,1400.0
2015-02-04 12:40:00,77.54,77.55,77.5,77.53,2400.0,77.4024,77.4123,77.3624,77.3924,2400.0
2015-02-04 12:45:00,77.5,77.5,77.5,77.5,100.0,77.3624,77.3624,77.3624,77.3624,100.0
2015-02-04 12:50:00,77.56,77.6,77.51,77.6,700.0,77.4223,77.4623,77.3724,77.4623,700.0
2015-02-04 12:55:00,77.53,77.53,77.53,77.53,200.0,77.3924,77.3924,77.3924,77.3924,200.0
2015-02-04 13:00:00,77.55,77.65,77.54,77.65,600.0,77.4123,77.5122,77.4024,77.5122,600.0
2015-02-04 13:05:00,77.67,77.74,77.61,77.74,700.0,77.5321,77.602,77.4722,77.602,700.0
2015-02-04 13:10:00,77.8,77.88,77.78,77.81,2200.0,77.6619,77.7418,77.6419,77.6719,2200.0
2015-02-04 13:15:00,77.8,77.8,77.67,77.8,300.0,77.6619,77.6619,77.5321,77.6619,300.0
2015-02-04 13:20:00,77.77,77.77,77.63,77.67,1700.0,77.632,77.632,77.4922,77.5321,1700.0
2015-02-04 13:25:00,77.7,77.75,77.7,77.75,300.0,77.5621,77.612,77.5621,77.612,300.0
2015-02-04 13:30:00,77.71,77.71,77.71,77.71,100.0,77.5721,77.5721,77.5721,77.5721,100.0
2015-02-04 13:35:00,77.88,77.88,77.88,77.88,100.0,77.7418,77.7418,77.7418,77.7418,100.0
2015-02-04 13:40:00,77.87,78.09,77.87,78.04,2500.0,77.7318,77.9514,77.7318,77.9015,2500.0
2015-02-04 13:45:00,78.0,78.08,77.94,77.94,2200.0,77.8615,77.9414,77.8016,77.8016,2200.0
2015-02-04 13:50:00,77.85,77.91,77.81,77.86,1000.0,77.7118,77.7717,77.6719,77.7218,1000.0
2015-02-04 13:55:00,77.87,77.9,77.87,77.9,400.0,77.7318,77.7617,77.7318,77.7617,400.0
2015-02-04 14:00:00,77.89,78.04,77.89,78.0,1000.0,77.7517,77.9015,77.7517,77.8615,1000.0
2015-02-04 14:05:00,78.04,78.11,78.02,78.02,1800.0,77.9015,77.9713,77.8815,77.8815,1800.0
2015-02-04 14:10:00,78.04,78.1,77.95,77.95,5200.0,77.9015,77.9614,77.8116,77.8116,5200.0
2015-02-04 14:15:00,78.0,78.0,77.89,77.89,200.0,77.8615,77.8615,77.7517,77.7517,200.0
2015-02-04 14:20:00,78.01,78.24,78.01,78.24,1700.0,77.8715,78.1011,77.8715,78.1011,1700.0
2015-02-04 14:25:00,78.27,78.46,78.18,78.45,2100.0,78.1311,78.3207,78.0412,78.3107,2100.0
2015-02-04 14:30:00,78.47,78.47,78.38,78.44,2500.0,78.3307,78.3307,78.2409,78.3008,2500.0
2015-02-04 14:35:00,78.44,78.5,78.41,78.41,700.0,78.3008,78.3607,78.2708,78.2708,700.0
2015-02-04 14:40:00,78.48,78.56,78.35,78.56,800.0,78.3407,78.4205,78.2109,78.4205,800.0
2015-02-04 14:45:00,78.48,78.61,78.48,78.61,900.0,78.3407,78.4705,78.3407,78.4705,900.0
2015-02-04 14:50:00,78.6,78.6,78.6,78.6,300.0,78.4605,78.4605,78.4605,78.4605,300.0
2015-02-04 14:55:00,78.6,78.62,78.57,78.62,600.0,78.4605,78.4804,78.4305,78.4804,600.0
2015-02-04 15:00:00,78.53,78.61,78.31,78.4,2700.0,78.3906,78.4705,78.171,78.2608,2700.0
2015-02-04 15:05:00,78.4,78.4,78.3,78.38,500.0,78.2608,78.2608,78.161,78.2409,500.0
2015-02-04 15:10:00,78.38,78.38,78.31,78.38,1000.0,78.2409,78.2409,78.171,78.2409,1000.0
2015-02-04 15:15:00,78.51,78.59,78.48,78.59,800.0,78.3706,78.4505,78.3407,78.4505,800.0
2015-02-04 15:20:00,78.51,78.52,78.39,78.47,1400.0,78.3706,78.3806,78.2508,78.3307,1400.0
2015-02-04 15:25:00,78.42,78.48,78.42,78.48,1500.0,78.2808,78.3407,78.2808,78.3407,1500.0
2015-02-04 15:30:00,78.5,78.75,78.5,78.7,2900.0,78.3607,78.6102,78.3607,78.5603,2900.0
2015-02-04 15:35:00,78.78,78.82,78.57,78.58,3300.0,78.6402,78.6801,78.4305,78.4405,3300.0
2015-02-04 15:40:00,78.49,78.56,78.04,78.17,7100.0,78.3507,78.4205,77.9015,78.0312,7100.0
2015-02-04 15:45:00,78.2,78.23,77.95,78.07,6300.0,78.0612,78.0911,77.8116,77.9314,6300.0
2015-02-04 15:50:00,78.03,78.03,77.81,77.89,7600.0,77.8915,77.8915,77.6719,77.7517,7600.0
2015-02-04 15:55:00,77.9,78.06,77.81,78.01,12600.0,77.7617,77.9214,77.6719,77.8715,12600.0
2015-02-05 09:30:00,78.02,78.07,77.68,78.02,18200.0,77.8815,77.9314,77.5421,77.8815,18200.0
2015-02-05 09:35:00,78.06,78.58,77.89,78.58,2800.0,77.9214,78.4405,77.7517,78.4405,2800.0
2015-02-05 09:40:00,78.59,78.95,78.33,78.92,3100.0,78.4505,78.8099,78.191,78.7799,3100.0
2015-02-05 09:45:00,78.94,78.94,78.93,78.94,800.0,78.7999,78.7999,78.7899,78.7999,800.0
2015-02-05 09:50:00,79.43,79.43,78.53,78.53,1300.0,79.289,79.289,78.3906,78.3906,1300.0
2015-02-05 09:55:00,78.77,78.84,78.5,78.5,2000.0,78.6302,78.7001,78.3607,78.3607,2000.0
2015-02-05 10:00:00,78.5,78.55,78.48,78.52,900.0,78.3607,78.4106,78.3407,78.3806,900.0
2015-02-05 10:05:00,78.49,78.49,78.49,78.49,200.0,78.3507,78.3507,78.3507,78.3507,200.0
2015-02-05 10:10:00,78.46,78.46,78.23,78.31,500.0,78.3207,78.3207,78.0911,78.171,500.0
2015-02-05 10:15:00,78.21,78.4,78.21,78.4,500.0,78.0712,78.2608,78.0712,78.2608,500.0
2015-02-05 10:20:00,78.3,78.42,78.3,78.42,300.0,78.161,78.2808,78.161,78.2808,300.0
2015-02-05 10:25:00,78.42,78.42,78.42,78.42,0.0,78.2808,78.2808,78.2808,78.2808,0.0
2015-02-05 10:30:00,78.33,78.42,78.32,78.42,200.0,78.191,78.2808,78.181,78.2808,200.0
2015-02-05 10:35:00,78.41,78.44,78.36,78.37,1600.0,78.2708,78.3008,78.2209,78.2309,1600.0
2015-02-05 10:40:00,78.36,78.4,78.21,78.3,600.0,78.2209,78.2608,78.0712,78.161,600.0
2015-02-05 10:45:00,78.2,78.29,78.0,78.0,6500.0,78.0612,78.151,77.8615,77.8615,6500.0
2015-02-05 10:50:00,78.03,78.08,77.98,78.01,700.0,77.8915,77.9414,77.8416,77.8715,700.0
2015-02-05 10:55:00,78.01,78.2,78.01,78.02,2100.0,77.8715,78.0612,77.8715,77.8815,2100.0
2015-02-05 11:00:00,77.89,78.1,77.89,78.08,400.0,77.7517,77.9614,77.7517,77.9414,400.0
2015-02-05 11:05:00,78.04,78.13,77.74,78.13,2900.0,77.9015,77.9913,77.602,77.9913,2900.0
2015-02-05 11:10:00,78.13,78.18,78.07,78.07,600.0,77.9913,78.0412,77.9314,77.9314,600.0
2015-02-05 11:15:00,78.1,78.1,78.0,78.02,2700.0,77.9614,77.9614,77.8615,77.8815,2700.0
2015-02-05 11:20:00,78.02,78.2,78.0,78.11,5900.0,77.8815,78.0612,77.8615,77.9713,5900.0
2015-02-05 11:25:00,78.11,78.24,78.1,78.24,2200.0,77.9713,78.1011,77.9614,78.1011,2200.0
2015-02-05 11:30:00,78.15,78.27,78.15,78.21,400.0,78.0113,78.1311,78.0113,78.0712,400.0
2015-02-05 11:35:00,78.2,78.27,78.18,78.27,600.0,78.0612,78.1311,78.0412,78.1311,600.0
2015-02-05 11:40:00,78.28,78.28,78.14,78.26,500.0,78.141,78.141,78.0013,78.1211,500.0
2015-02-05 11:45:00,78.26,78.29,78.25,78.25,700.0,78.1211,78.151,78.1111,78.1111,700.0
2015-02-05 11:50:00,78.36,78.6,78.36,78.6,3400.0,78.2209,78.4605,78.2209,78.4605,3400.0
2015-02-05 11:55:00,78.61,78.67,78.61,78.67,200.0,78.4705,78.5304,78.4705,78.5304,200.0
2015-02-05 12:00:00,78.64,78.64,78.64,78.64,100.0,78.5004,78.5004,78.5004,78.5004,100.0
2015-02-05 12:05:00,78.56,78.57,78.26,78.27,1800.0,78.4205,78.4305,78.1211,78.1311,1800.0
2015-02-05 12:10:00,78.36,78.41,78.36,78.39,900.0,78.2209,78.2708,78.2209,78.2508,900.0
2015-02-05 12:15:00,78.55,78.55,78.48,78.48,600.0,78.4106,78.4106,78.3407,78.3407,600.0
2015-02-05 12:20:00,78.58,78.58,78.58,78.58,100.0,78.4405,78.4405,78.4405,78.4405,100.0
2015-02-05 12:25:00,78.44,78.56,78.44,78.56,300.0,78.3008,78.4205,78.3008,78.4205,300.0
2015-02-05 12:30:00,78.56,78.56,78.56,78.56,0.0,78.4205,78.4205,78.4205,78.4205,0.0
2015-02-05 12:35:00,78.57,78.57,78.57,78.57,200.0,78.4305,78.4305,78.4305,78.4305,200.0
2015-02-05 12:40:00,78.55,78.64,78.55,78.58,1600.0,78.4106,78.5004,78.4106,78.4405,1600.0
2015-02-05 12:45:00,78.57,78.63,78.55,78.55,1800.0,78.4305,78.4904,78.4106,78.4106,1800.0
2015-02-05 12:50:00,78.55,78.55,78.47,78.47,900.0,78.4106,78.4106,78.3307,78.3307,900.0
2015-02-05 12:55:00,78.3,78.46,78.3,78.46,600.0,78.161,78.3207,78.161,78.3207,600.0
2015-02-05 13:00:00,78.44,78.45,78.35,78.35,800.0,78.3008,78.3107,78.2109,78.2109,800.0
2015-02-05 13:05:00,78.35,78.37,78.22,78.27,4100.0,78.2109,78.2309,78.0812,78.1311,4100.0
2015-02-05 13:10:00,78.27,78.29,78.17,78.29,1300.0,78.1311,78.151,78.0312,78.151,1300.0
2015-02-05 13:15:00,78.31,78.31,78.17,78.28,1400.0,78.171,78.171,78.0312,78.141,1400.0
2015-02-05 13:20:00,78.3,78.3,78.17,78.3,500.0,78.161,78.161,78.0312,78.161,500.0
2015-02-05 13:25:00,78.31,78.31,78.18,78.18,600.0,78.171,78.171,78.0412,78.0412,600.0
2015-02-05 13:30:00,78.3,78.31,78.18,78.18,600.0,78.161,78.171,78.0412,78.0412,600.0
2015-02-05 13:35:00,78.17,78.3,78.16,78.27,900.0,78.0312,78.161,78.0213,78.1311,900.0
2015-02-05 13:40:00,78.22,78.22,78.21,78.21,200.0,78.0812,78.0812,78.0712,78.0712,200.0
2015-02-05 13:45:00,78.28,78.3,78.23,78.23,4700.0,78.141,78.161,78.0911,78.0911,4700.0
2015-02-05 13:50:00,78.2,78.2,78.15,78.15,600.0,78.0612,78.0612,78.0113,78.0113,600.0
2015-02-05 13:55:00,78.13,78.22,78.1,78.13,1200.0,77.9913,78.0812,77.9614,77.9913,1200.0
2015-02-05 14:00:00,78.13,78.14,78.08,78.14,2200.0,77.9913,78.0013,77.9414,78.0013,2200.0
2015-02-05 14:05:00,78.11,78.18,78.11,78.15,1000.0,77.9713,78.0412,77.9713,78.0113,1000.0
2015-02-05 14:10:00,78.16,78.29,78.14,78.29,1800.0,78.0213,78.151,78.0013,78.151,1800.0
2015-02-05 14:15:00,78.28,78.28,78.19,78.19,600.0,78.141,78.141,78.0512,78.0512,600.0
2015-02-05 14:20:00,78.23,78.24,78.22,78.23,200.0,78.0911,78.1011,78.0812,78.0911,200.0
2015-02-05 14:25:00,78.27,78.27,78.13,78.18,1100.0,78.1311,78.1311,77.9913,78.0412,1100.0
2015-02-05 14:30:00,78.13,78.21,78.07,78.21,1100.0,77.9913,78.0712,77.9314,78.0712,1100.0
2015-02-05 14:35:00,78.22,78.23,78.16,78.23,600.0,78.0812,78.0911,78.0213,78.0911,600.0
2015-02-05 14:40:00,78.3,78.3,78.19,78.29,300.0,78.161,78.161,78.0512,78.151,300.0
2015-02-05 14:45:00,78.25,78.28,78.19,78.24,500.0,78.1111,78.141,78.0512,78.1011,500.0
2015-02-05 14:50:00,78.32,78.35,78.3,78.3,5900.0,78.181,78.2109,78.161,78.161,5900.0
2015-02-05 14:55:00,78.3,78.3,78.24,78.24,1800.0,78.161,78.161,78.1011,78.1011,1800.0
2015-02-05 15:00:00,78.25,78.42,78.25,78.34,2000.0,78.1111,78.2808,78.1111,78.2009,2000.0
2015-02-05 15:05:00,78.4,78.4,78.3,78.33,2300.0,78.2608,78.2608,78.161,78.191,2300.0
2015-02-05 15:10:00,78.24,78.33,78.24,78.33,2000.0,78.1011,78.191,78.1011,78.191,2000.0
2015-02-05 15:15:00,78.33,78.33,78.31,78.33,2300.0,78.191,78.191,78.171,78.191,2300.0
2015-02-05 15:20:00,78.35,78.36,78.33,78.35,5800.0,78.2109,78.2209,78.191,78.2109,5800.0
2015-02-05 15:25:00,78.35,78.35,78.32,78.35,2100.0,78.2109,78.2109,78.181,78.2109,2100.0
2015-02-05 15:30:00,78.35,78.36,78.32,78.35,7500.0,78.2109,78.2209,78.181,78.2109,7500.0
2015-02-05 15:35:00,78.35,78.41,78.32,78.32,8700.0,78.2109,78.2708,78.181,78.181,8700.0
2015-02-05 15:40:00,78.36,78.53,78.33,78.53,2200.0,78.2209,78.3906,78.191,78.3906,2200.0
2015-02-05 15:45:00,78.51,78.51,78.31,78.34,5300.0,78.3706,78.3706,78.171,78.2009,5300.0
2015-02-05 15:50:00,78.35,78.36,78.31,78.34,6100.0,78.2109,78.2209,78.171,78.2009,6100.0
2015-02-05 15:55:00,78.34,78.41,78.28,78.36,13300.0,78.2009,78.2708,78.141,78.2209,13300.0
2015-02-06 09:30:00,78.34,78.34,77.99,78.0,2100.0,78.2009,78.2009,77.8516,77.8615,2100.0
2015-02-06 09:35:00,78.0,78.18,78.0,78.18,300.0,77.8615,78.0412,77.8615,78.0412,300.0
2015-02-06 09:40:00,78.35,78.39,78.2,78.35,3500.0,78.2109,78.2508,78.0612,78.2109,3500.0
2015-02-06 09:45:00,78.33,78.33,78.23,78.24,600.0,78.191,78.191,78.0911,78.1011,600.0
2015-02-06 09:50:00,78.16,78.16,78.16,78.16,300.0,78.0213,78.0213,78.0213,78.0213,300.0
2015-02-06 09:55:00,78.2,78.46,78.2,78.46,900.0,78.0612,78.3207,78.0612,78.3207,900.0
2015-02-06 10:00:00,78.57,78.79,78.57,78.62,500.0,78.4305,78.6501,78.4305,78.4804,500.0
2015-02-06 10:05:00,78.85,78.85,78.81,78.81,200.0,78.71,78.71,78.6701,78.6701,200.0
2015-02-06 10:10:00,78.86,78.89,78.86,78.89,500.0,78.72,78.75,78.72,78.75,500.0
2015-02-06 10:15:00,78.92,79.0,78.89,78.89,1600.0,78.7799,78.8598,78.75,78.75,1600.0
2015-02-06 10:20:00,79.1,79.19,78.94,78.94,1400.0,78.9596,79.0494,78.7999,78.7999,1400.0
2015-02-06 10:25:00,79.0,79.0,78.84,78.84,200.0,78.8598,78.8598,78.7001,78.7001,200.0
2015-02-06 10:30:00,78.65,78.7,78.65,78.7,200.0,78.5104,78.5603,78.5104,78.5603,200.0
2015-02-06 10:35:00,78.8,78.95,78.8,78.93,600.0,78.6601,78.8099,78.6601,78.7899,600.0
2015-02-06 10:40:00,78.97,79.05,78.9,78.94,1800.0,78.8298,78.9097,78.7599,78.7999,1800.0
2015-02-06 10:45:00,79.01,79.19,79.01,79.19,1600.0,78.8697,79.0494,78.8697,79.0494,1600.0
2015-02-06 10:50:00,79.26,79.27,79.26,79.27,200.0,79.1193,79.1293,79.1193,79.1293,200.0
2015-02-06 10:55:00,79.15,79.27,79.15,79.27,200.0,79.0095,79.1293,79.0095,79.1293,200.0
2015-02-06 11:00:00,79.28,79.28,79.16,79.17,700.0,79.1393,79.1393,79.0195,79.0295,700.0
2015-02-06 11:05:00,79.05,79.05,79.04,79.04,200.0,78.9097,78.9097,78.8997,78.8997,200.0
2015-02-06 11:10:00,79.29,79.37,79.29,79.37,400.0,79.1493,79.2291,79.1493,79.2291,400.0
2015-02-06 11:15:00,79.36,79.4,79.25,79.25,1900.0,79.2191,79.2591,79.1093,79.1093,1900.0
2015-02-06 11:20:00,79.25,79.32,79.23,79.23,800.0,79.1093,79.1792,79.0894,79.0894,800.0
2015-02-06 11:25:00,79.41,79.46,79.41,79.43,700.0,79.269,79.319,79.269,79.289,700.0
2015-02-06 11:30:00,79.3,79.34,79.29,79.29,300.0,79.1592,79.1992,79.1493,79.1493,300.0
2015-02-06 11:35:00,79.11,79.17,79.05,79.05,1400.0,78.9696,79.0295,78.9097,78.9097,1400.0
2015-02-06 11:40:00,79.17,79.21,79.17,79.17,400.0,79.0295,79.0694,79.0295,79.0295,400.0
2015-02-06 11:45:00,79.21,79.21,79.19,79.19,200.0,79.0694,79.0694,79.0494,79.0494,200.0
2015-02-06 11:50:00,79.2,79.2,79.2,79.2,100.0,79.0594,79.0594,79.0594,79.0594,100.0
2015-02-06 11:55:00,79.06,79.06,79.06,79.06,100.0,78.9197,78.9197,78.9197,78.9197,100.0
2015-02-06 12:00:00,79.07,79.07,79.01,79.01,700.0,78.9296,78.9296,78.8697,78.8697,700.0
2015-02-06 12:05:00,78.87,78.87,78.87,78.87,100.0,78.73,78.73,78.73,78.73,100.0
2015-02-06 12:10:00,78.92,78.92,78.8,78.86,1500.0,78.7799,78.7799,78.6601,78.72,1500.0
2015-02-06 12:15:00,78.85,78.85,78.69,78.8,4700.0,78.71,78.71,78.5503,78.6601,4700.0
2015-02-06 12:20:00,78.79,78.79,78.77,78.77,200.0,78.6501,78.6501,78.6302,78.6302,200.0
2015-02-06 12:25:00,78.62,78.62,78.62,78.62,100.0,78.4804,78.4804,78.4804,78.4804,100.0
2015-02-06 12:30:00,78.64,78.64,78.51,78.61,600.0,78.5004,78.5004,78.3706,78.4705,600.0
2015-02-06 12:35:00,78.51,78.55,78.51,78.55,300.0,78.3706,78.4106,78.3706,78.4106,300.0
2015-02-06 12:40:00,78.44,78.51,78.39,78.42,700.0,78.3008,78.3706,78.2508,78.2808,700.0
2015-02-06 12:45:00,78.23,78.3,78.23,78.29,900.0,78.0911,78.161,78.0911,78.151,900.0
2015-02-06 12:50:00,78.42,78.42,78.21,78.4,8700.0,78.2808,78.2808,78.0712,78.2608,8700.0
2015-02-06 12:55:00,78.38,78.51,78.38,78.51,600.0,78.2409,78.3706,78.2409,78.3706,600.0
2015-02-06 13:00:00,78.54,78.54,78.42,78.42,500.0,78.4006,78.4006,78.2808,78.2808,500.0
2015-02-06 13:05:00,78.41,78.41,78.16,78.28,1500.0,78.2708,78.2708,78.0213,78.141,1500.0
2015-02-06 13:10:00,78.25,78.25,78.03,78.03,200.0,78.1111,78.1111,77.8915,77.8915,200.0
2015-02-06 13:15:00,78.06,78.16,78.06,78.07,700.0,77.9214,78.0213,77.9214,77.9314,700.0
2015-02-06 13:20:00,78.07,78.07,78.07,78.07,100.0,77.9314,77.9314,77.9314,77.9314,100.0
2015-02-06 13:25:00,78.0,78.05,77.92,78.05,4200.0,77.8615,77.9115,77.7817,77.9115,4200.0
2015-02-06 13:30:00,78.07,78.07,78.03,78.05,900.0,77.9314,77.9314,77.8915,77.9115,900.0
2015-02-06 13:35:00,78.06,78.09,77.85,77.97,2500.0,77.9214,77.9514,77.7118,77.8316,2500.0
2015-02-06 13:40:00,77.96,78.01,77.96,78.01,900.0,77.8216,77.8715,77.8216,77.8715,900.0
2015-02-06 13:45:00,78.0,78.09,78.0,78.01,500.0,77.8615,77.9514,77.8615,77.8715,500.0
2015-02-06 13:50:00,78.04,78.06,78.0,78.04,900.0,77.9015,77.9214,77.8615,77.9015,900.0
2015-02-06 13:55:00,78.02,78.13,77.97,78.13,2300.0,77.8815,77.9913,77.8316,77.9913,2300.0
2015-02-06 14:00:00,78.02,78.02,77.84,77.93,2200.0,77.8815,77.8815,77.7018,77.7917,2200.0
2015-02-06 14:05:00,77.89,77.93,77.83,77.83,300.0,77.7517,77.7917,77.6918,77.6918,300.0
2015-02-06 14:10:00,77.86,77.93,77.85,77.93,3400.0,77.7218,77.7917,77.7118,77.7917,3400.0
2015-02-06 14:15:00,78.1,78.1,77.87,77.87,1400.0,77.9614,77.9614,77.7318,77.7318,1400.0
2015-02-06 14:20:00,77.96,77.97,77.94,77.97,1000.0,77.8216,77.8316,77.8016,77.8316,1000.0
2015-02-06 14:25:00,78.02,78.02,77.94,77.94,1000.0,77.8815,77.8815,77.8016,77.8016,1000.0
2015-02-06 14:30:00,77.96,78.1,77.96,78.04,1300.0,77.8216,77.9614,77.8216,77.9015,1300.0
2015-02-06 14:35:00,78.04,78.22,78.01,78.19,1400.0,77.9015,78.0812,77.8715,78.0512,1400.0
2015-02-06 14:40:00,78.06,78.19,78.02,78.02,1400.0,77.9214,78.0512,77.8815,77.8815,1400.0
2015-02-06 14:45:00,78.12,78.12,78.02,78.02,300.0,77.9813,77.9813,77.8815,77.8815,300.0
2015-02-06 14:50:00,78.08,78.08,77.94,77.98,600.0,77.9414,77.9414,77.8016,77.8416,600.0
2015-02-06 14:55:00,77.94,78.08,77.94,77.96,1000.0,77.8016,77.9414,77.8016,77.8216,1000.0
2015-02-06 15:00:00,77.85,77.91,77.77,77.77,1200.0,77.7118,77.7717,77.632,77.632,1200.0
2015-02-06 15:05:00,77.85,77.96,77.85,77.96,800.0,77.7118,77.8216,77.7118,77.8216,800.0
2015-02-06 15:10:00,77.9,77.99,77.89,77.89,600.0,77.7617,77.8516,77.7517,77.7517,600.0
2015-02-06 15:15:00,77.9,78.02,77.79,78.01,1800.0,77.7617,77.8815,77.6519,77.8715,1800.0
2015-02-06 15:20:00,77.88,78.0,77.86,77.93,4000.0,77.7418,77.8615,77.7218,77.7917,4000.0
2015-02-06 15:25:00,77.91,77.98,77.87,77.87,500.0,77.7717,77.8416,77.7318,77.7318,500.0
2015-02-06 15:30:00,77.83,77.94,77.83,77.9,3500.0,77.6918,77.8016,77.6918,77.7617,3500.0
2015-02-06 15:35:00,77.9,77.94,77.85,77.87,2800.0,77.7617,77.8016,77.7118,77.7318,2800.0
2015-02-06 15:40:00,77.93,77.93,77.81,77.88,2000.0,77.7917,77.7917,77.6719,77.7418,2000.0
2015-02-06 15:45:00,77.73,77.85,77.66,77.72,6400.0,77.592,77.7118,77.5221,77.582,6400.0
2015-02-06 15:50:00,77.78,77.97,77.7,77.92,8400.0,77.6419,77.8316,77.5621,77.7817,8400.0
2015-02-06 15:55:00,77.92,78.06,77.8,78.05,15600.0,77.7817,77.9214,77.6619,77.9115,15600.0
2015-02-09 09:30:00,77.57,77.7,77.09,77.42,3400.0,77.4323,77.5621,76.9532,77.2826,3400.0
2015-02-09 09:35:00,78.39,78.39,77.7,77.7,400.0,78.2508,78.2508,77.5621,77.5621,400.0
2015-02-09 09:40:00,77.75,77.75,77.43,77.53,800.0,77.612,77.612,77.2926,77.3924,800.0
2015-02-09 09:45:00,77.72,78.31,77.54,77.86,1700.0,77.582,78.171,77.4024,77.7218,1700.0
2015-02-09 09:50:00,78.04,78.04,77.83,78.03,2100.0,77.9015,77.9015,77.6918,77.8915,2100.0
2015-02-09 09:55:00,77.99,78.19,77.78,77.78,2000.0,77.8516,78.0512,77.6419,77.6419,2000.0
2015-02-09 10:00:00,77.85,77.97,77.85,77.97,200.0,77.7118,77.8316,77.7118,77.8316,200.0
2015-02-09 10:05:00,77.92,77.92,77.92,77.92,100.0,77.7817,77.7817,77.7817,77.7817,100.0
2015-02-09 10:10:00,77.75,77.83,77.75,77.83,2000.0,77.612,77.6918,77.612,77.6918,2000.0
2015-02-09 10:15:00,77.87,77.92,77.8,77.86,2100.0,77.7318,77.7817,77.6619,77.7218,2100.0
2015-02-09 10:20:00,77.75,78.01,77.7,77.7,5700.0,77.612,77.8715,77.5621,77.5621,5700.0
2015-02-09 10:25:00,77.79,77.89,77.71,77.81,15200.0,77.6519,77.7517,77.5721,77.6719,15200.0
2015-02-09 10:30:00,77.76,77.88,77.73,77.87,1500.0,77.622,77.7418,77.592,77.7318,1500.0
2015-02-09 10:35:00,77.83,77.89,77.79,77.84,2800.0,77.6918,77.7517,77.6519,77.7018,2800.0
2015-02-09 10:40:00,77.84,77.84,77.7,77.7,700.0,77.7018,77.7018,77.5621,77.5621,700.0
2015-02-09 10:45:00,77.7,77.7,77.34,77.47,2400.0,77.5621,77.5621,77.2027,77.3325,2400.0
2015-02-09 10:50:00,77.43,77.65,77.36,77.64,2000.0,77.2926,77.5122,77.2227,77.5022,2000.0
2015-02-09 10:55:00,77.67,77.83,77.66,77.66,1200.0,77.5321,77.6918,77.5221,77.5221,1200.0
2015-02-09 11:00:00,77.64,77.71,77.64,77.71,700.0,77.5022,77.5721,77.5022,77.5721,700.0
2015-02-09 11:05:00,77.6,77.75,77.59,77.75,1100.0,77.4623,77.612,77.4523,77.612,1100.0
2015-02-09 11:10:00,77.68,77.76,77.55,77.75,4300.0,77.5421,77.622,77.4123,77.612,4300.0
2015-02-09 11:15:00,77.75,77.75,77.62,77.62,400.0,77.612,77.612,77.4822,77.4822,400.0
2015-02-09 11:20:00,77.72,77.76,77.62,77.76,500.0,77.582,77.622,77.4822,77.622,500.0
2015-02-09 11:25:00,77.76,77.81,77.76,77.77,1400.0,77.622,77.6719,77.622,77.632,1400.0
2015-02-09 11:30:00,77.75,77.78,77.61,77.61,700.0,77.612,77.6419,77.4722,77.4722,700.0
2015-02-09 11:35:00,77.72,77.72,77.58,77.62,700.0,77.582,77.582,77.4423,77.4822,700.0
2015-02-09 11:40:00,77.65,77.7,77.58,77.58,700.0,77.5122,77.5621,77.4423,77.4423,700.0
2015-02-09 11:45:00,77.66,77.86,77.58,77.71,6800.0,77.5221,77.7218,77.4423,77.5721,6800.0
2015-02-09 11:50:00,77.69,77.69,77.3,77.67,6300.0,77.5521,77.5521,77.1628,77.5321,6300.0
2015-02-09 11:55:00,77.67,77.7,77.47,77.47,700.0,77.5321,77.5621,77.3325,77.3325,700.0
2015-02-09 12:00:00,77.57,77.57,77.4,77.4,1800.0,77.4323,77.4323,77.2626,77.2626,1800.0
2015-02-09 12:05:00,77.4,77.51,77.4,77.51,1500.0,77.2626,77.3724,77.2626,77.3724,1500.0
2015-02-09 12:10:00,77.56,77.65,77.56,77.65,600.0,77.4223,77.5122,77.4223,77.5122,600.0
2015-02-09 12:15:00,77.54,77.54,77.4,77.52,1200.0,77.4024,77.4024,77.2626,77.3824,1200.0
2015-02-09 12:20:00,77.44,77.54,77.4,77.47,800.0,77.3025,77.4024,77.2626,77.3325,800.0
2015-02-09 12:25:00,77.47,77.6,77.47,77.54,500.0,77.3325,77.4623,77.3325,77.4024,500.0
2015-02-09 12:30:00,77.62,77.67,77.62,77.67,300.0,77.4822,77.5321,77.4822,77.5321,300.0
2015-02-09 12:35:00,77.7,77.7,77.47,77.51,1600.0,77.5621,77.5621,77.3325,77.3724,1600.0
2015-02-09 12:40:00,77.68,77.68,77.6,77.6,1000.0,77.5421,77.5421,77.4623,77.4623,1000.0
2015-02-09 12:45:00,77.6,77.64,77.55,77.64,2100.0,77.4623,77.5022,77.4123,77.5022,2100.0
2015-02-09 12:50:00,77.56,77.6,77.55,77.6,1400.0,77.4223,77.4623,77.4123,77.4623,1400.0
2015-02-09 12:55:00,77.61,77.65,77.55,77.65,2000.0,77.4722,77.5122,77.4123,77.5122,2000.0
2015-02-09 13:00:00,77.62,77.62,77.62,77.62,100.0,77.4822,77.4822,77.4822,77.4822,100.0
2015-02-09 13:05:00,77.63,77.74,77.62,77.74,400.0,77.4922,77.602,77.4822,77.602,400.0
2015-02-09 13:10:00,77.74,77.79,77.74,77.76,900.0,77.602,77.6519,77.602,77.622,900.0
2015-02-09 13:15:00,77.77,77.88,77.75,77.75,3900.0,77.632,77.7418,77.612,77.612,3900.0
2015-02-09 13:20:00,77.56,77.7,77.56,77.7,300.0,77.4223,77.5621,77.4223,77.5621,300.0
2015-02-09 13:25:00,77.61,77.61,77.44,77.6,1600.0,77.4722,77.4722,77.3025,77.4623,1600.0
2015-02-09 13:30:00,77.48,77.48,77.48,77.48,100.0,77.3425,77.3425,77.3425,77.3425,100.0
2015-02-09 13:35:00,77.51,77.54,77.49,77.54,300.0,77.3724,77.4024,77.3524,77.4024,300.0
2015-02-09 13:40:00,77.4,77.4,77.4,77.4,500.0,77.2626,77.2626,77.2626,77.2626,500.0
2015-02-09 13:45:00,77.47,77.47,77.44,77.44,300.0,77.3325,77.3325,77.3025,77.3025,300.0
2015-02-09 13:50:00,77.47,77.47,77.41,77.45,300.0,77.3325,77.3325,77.2726,77.3125,300.0
2015-02-09 13:55:00,77.52,77.52,77.43,77.43,200.0,77.3824,77.3824,77.2926,77.2926,200.0
2015-02-09 14:00:00,77.38,77.38,77.3,77.35,300.0,77.2426,77.2426,77.1628,77.2127,300.0
2015-02-09 14:05:00,77.45,77.48,77.36,77.46,900.0,77.3125,77.3425,77.2227,77.3225,900.0
2015-02-09 14:10:00,77.47,77.47,77.26,77.26,400.0,77.3325,77.3325,77.1229,77.1229,400.0
2015-02-09 14:15:00,77.26,77.41,77.24,77.24,900.0,77.1229,77.2726,77.1029,77.1029,900.0
2015-02-09 14:20:00,77.32,77.46,77.32,77.43,1100.0,77.1827,77.3225,77.1827,77.2926,1100.0
2015-02-09 14:25:00,77.44,77.44,77.32,77.35,500.0,77.3025,77.3025,77.1827,77.2127,500.0
2015-02-09 14:30:00,77.23,77.35,77.14,77.25,2300.0,77.0929,77.2127,77.0031,77.1129,2300.0
2015-02-09 14:35:00,77.22,77.29,77.15,77.29,1100.0,77.0829,77.1528,77.0131,77.1528,1100.0
2015-02-09 14:40:00,77.21,77.27,77.19,77.27,1600.0,77.0729,77.1328,77.053,77.1328,1600.0
2015-02-09 14:45:00,77.27,77.28,77.11,77.16,3000.0,77.1328,77.1428,76.9731,77.023,3000.0
2015-02-09 14:50:00,77.15,77.15,77.05,77.11,500.0,77.0131,77.0131,76.9132,76.9731,500.0
2015-02-09 14:55:00,77.13,77.15,77.03,77.05,1600.0,76.9931,77.0131,76.8933,76.9132,1600.0
2015-02-09 15:00:00,77.11,77.11,77.0,77.1,1000.0,76.9731,76.9731,76.8633,76.9631,1000.0
2015-02-09 15:05:00,77.09,77.09,76.99,77.09,1900.0,76.9532,76.9532,76.8533,76.9532,1900.0
2015-02-09 15:10:00,77.07,77.2,77.07,77.15,2300.0,76.9332,77.063,76.9332,77.0131,2300.0
2015-02-09 15:15:00,77.17,77.26,77.17,77.22,600.0,77.033,77.1229,77.033,77.0829,600.0
2015-02-09 15:20:00,77.23,77.55,77.23,77.48,6700.0,77.0929,77.4123,77.0929,77.3425,6700.0
2015-02-09 15:25:00,77.43,77.44,77.36,77.41,5400.0,77.2926,77.3025,77.2227,77.2726,5400.0
2015-02-09 15:30:00,77.41,77.41,77.35,77.36,2600.0,77.2726,77.2726,77.2127,77.2227,2600.0
2015-02-09 15:35:00,77.35,77.4,77.29,77.35,2800.0,77.2127,77.2626,77.1528,77.2127,2800.0
2015-02-09 15:40:00,77.35,77.54,77.34,77.41,14800.0,77.2127,77.4024,77.2027,77.2726,14800.0
2015-02-09 15:45:00,77.38,77.54,77.34,77.49,13700.0,77.2426,77.4024,77.2027,77.3524,13700.0
2015-02-09 15:50:00,77.41,77.5,77.4,77.5,2800.0,77.2726,77.3624,77.2626,77.3624,2800.0
2015-02-09 15:55:00,77.46,77.53,77.42,77.51,34500.0,77.3225,77.3924,77.2826,77.3724,34500.0
2015-02-10 09:35:00,78.36,78.36,77.75,78.03,2300.0,78.2209,78.2209,77.612,77.8915,2300.0
2015-02-10 09:40:00,78.0,78.01,77.81,77.86,3200.0,77.8615,77.8715,77.6719,77.7218,3200.0
2015-02-10 09:45:00,77.81,78.0,77.81,77.9,1300.0,77.6719,77.8615,77.6719,77.7617,1300.0
2015-02-10 09:50:00,77.84,77.88,77.84,77.87,2400.0,77.7018,77.7418,77.7018,77.7318,2400.0
2015-02-10 09:55:00,77.8,77.88,77.8,77.88,1000.0,77.6619,77.7418,77.6619,77.7418,1000.0
2015-02-10 10:00:00,78.0,78.04,77.88,77.88,2700.0,77.8615,77.9015,77.7418,77.7418,2700.0
2015-02-10 10:05:00,77.95,77.99,77.78,77.83,2000.0,77.8116,77.8516,77.6419,77.6918,2000.0
2015-02-10 10:10:00,77.87,78.0,77.87,78.0,400.0,77.7318,77.8615,77.7318,77.8615,400.0
2015-02-10 10:15:00,78.03,78.05,77.82,77.82,1800.0,77.8915,77.9115,77.6819,77.6819,1800.0
2015-02-10 10:20:00,77.7,77.78,77.66,77.78,1400.0,77.5621,77.6419,77.5221,77.6419,1400.0
2015-02-10 10:25:00,77.66,77.71,77.61,77.71,3700.0,77.5221,77.5721,77.4722,77.5721,3700.0
2015-02-10 10:30:00,77.65,77.73,77.52,77.52,1400.0,77.5122,77.592,77.3824,77.3824,1400.0
2015-02-10 10:35:00,77.6,77.7,77.37,77.7,1700.0,77.4623,77.5621,77.2327,77.5621,1700.0
2015-02-10 10:40:00,77.54,77.72,77.48,77.62,4100.0,77.4024,77.582,77.3425,77.4822,4100.0
2015-02-10 10:45:00,77.61,77.65,77.49,77.49,500.0,77.4722,77.5122,77.3524,77.3524,500.0
2015-02-10 10:50:00,77.49,77.51,77.49,77.49,500.0,77.3524,77.3724,77.3524,77.3524,500.0
2015-02-10 10:55:00,77.62,77.68,77.62,77.68,500.0,77.4822,77.5421,77.4822,77.5421,500.0
2015-02-10 11:00:00,77.63,77.69,77.63,77.69,300.0,77.4922,77.5521,77.4922,77.5521,300.0
2015-02-10 11:05:00,77.69,77.69,77.69,77.69,0.0,77.5521,77.5521,77.5521,77.5521,0.0
2015-02-10 11:10:00,77.71,77.82,77.64,77.72,1400.0,77.5721,77.6819,77.5022,77.582,1400.0
2015-02-10 11:15:00,77.71,77.83,77.71,77.71,1600.0,77.5721,77.6918,77.5721,77.5721,1600.0
2015-02-10 11:20:00,77.72,77.79,77.68,77.69,2400.0,77.582,77.6519,77.5421,77.5521,2400.0
2015-02-10 11:25:00,77.76,77.82,77.69,77.69,800.0,77.622,77.6819,77.5521,77.5521,800.0
2015-02-10 11:30:00,77.85,77.85,77.68,77.68,800.0,77.7118,77.7118,77.5421,77.5421,800.0
2015-02-10 11:35:00,77.68,77.68,77.68,77.68,0.0,77.5421,77.5421,77.5421,77.5421,0.0
2015-02-10 11:40:00,77.66,77.71,77.66,77.71,200.0,77.5221,77.5721,77.5221,77.5721,200.0
2015-02-10 11:45:00,77.71,77.71,77.71,77.71,0.0,77.5721,77.5721,77.5721,77.5721,0.0
2015-02-10 11:50:00,77.78,77.78,77.78,77.78,100.0,77.6419,77.6419,77.6419,77.6419,100.0
2015-02-10 11:55:00,77.72,77.73,77.72,77.72,300.0,77.582,77.592,77.582,77.582,300.0
2015-02-10 12:00:00,77.63,77.63,77.63,77.63,500.0,77.4922,77.4922,77.4922,77.4922,500.0
2015-02-10 12:05:00,77.55,77.55,77.55,77.55,100.0,77.4123,77.4123,77.4123,77.4123,100.0
2015-02-10 12:10:00,77.7,77.81,77.65,77.77,800.0,77.5621,77.6719,77.5122,77.632,800.0
2015-02-10 12:15:00,77.75,78.01,77.7,78.0,1800.0,77.612,77.8715,77.5621,77.8615,1800.0
2015-02-10 12:20:00,78.0,78.0,77.82,77.9,6100.0,77.8615,77.8615,77.6819,77.7617,6100.0
2015-02-10 12:25:00,77.9,77.9,77.9,77.9,0.0,77.7617,77.7617,77.7617,77.7617,0.0
2015-02-10 12:30:00,77.75,77.78,77.7,77.77,400.0,77.612,77.6419,77.5621,77.632,400.0
2015-02-10 12:35:00,77.63,77.64,77.52,77.63,800.0,77.4922,77.5022,77.3824,77.4922,800.0
2015-02-10 12:40:00,77.58,77.58,77.53,77.53,200.0,77.4423,77.4423,77.3924,77.3924,200.0
2015-02-10 12:45:00,77.58,77.58,77.53,77.53,300.0,77.4423,77.4423,77.3924,77.3924,300.0
2015-02-10 12:50:00,77.46,77.61,77.46,77.52,800.0,77.3225,77.4722,77.3225,77.3824,800.0
2015-02-10 12:55:00,77.46,77.46,77.35,77.43,500.0,77.3225,77.3225,77.2127,77.2926,500.0
2015-02-10 13:00:00,77.47,77.47,77.47,77.47,100.0,77.3325,77.3325,77.3325,77.3325,100.0
2015-02-10 13:05:00,77.48,77.48,77.48,77.48,100.0,77.3425,77.3425,77.3425,77.3425,100.0
2015-02-10 13:10:00,77.53,77.53,77.53,77.53,100.0,77.3924,77.3924,77.3924,77.3924,100.0
2015-02-10 13:15:00,77.58,77.8,77.58,77.8,300.0,77.4423,77.6619,77.4423,77.6619,300.0
2015-02-10 13:20:00,77.62,77.73,77.55,77.73,2100.0,77.4822,77.592,77.4123,77.592,2100.0
2015-02-10 13:25:00,77.73,77.73,77.73,77.73,0.0,77.592,77.592,77.592,77.592,0.0
2015-02-10 13:30:00,77.72,77.73,77.72,77.73,1000.0,77.582,77.592,77.582,77.592,1000.0
2015-02-10 13:35:00,77.76,77.89,77.66,77.88,1300.0,77.622,77.7517,77.5221,77.7418,1300.0
2015-02-10 13:40:00,77.88,77.88,77.88,77.88,0.0,77.7418,77.7418,77.7418,77.7418,0.0
2015-02-10 13:45:00,77.81,77.81,77.79,77.81,2900.0,77.6719,77.6719,77.6519,77.6719,2900.0
2015-02-10 13:50:00,77.82,77.85,77.71,77.71,1700.0,77.6819,77.7118,77.5721,77.5721,1700.0
2015-02-10 13:55:00,77.66,77.75,77.66,77.75,200.0,77.5221,77.612,77.5221,77.612,200.0
2015-02-10 14:00:00,77.65,77.73,77.59,77.73,900.0,77.5122,77.592,77.4523,77.592,900.0
2015-02-10 14:05:00,77.56,77.56,77.56,77.56,400.0,77.4223,77.4223,77.4223,77.4223,400.0
2015-02-10 14:10:00,77.66,77.67,77.56,77.59,2000.0,77.5221,77.5321,77.4223,77.4523,2000.0
2015-02-10 14:15:00,77.59,77.59,77.59,77.59,0.0,77.4523,77.4523,77.4523,77.4523,0.0
2015-02-10 14:20:00,77.63,77.74,77.55,77.63,1600.0,77.4922,77.602,77.4123,77.4922,1600.0
2015-02-10 14:25:00,77.63,77.92,77.62,77.92,1100.0,77.4922,77.7817,77.4822,77.7817,1100.0
2015-02-10 14:30:00,77.91,77.91,77.79,77.79,1500.0,77.7717,77.7717,77.6519,77.6519,1500.0
2015-02-10 14:35:00,77.77,77.77,77.77,77.77,100.0,77.632,77.632,77.632,77.632,100.0
2015-02-10 14:40:00,77.77,77.77,77.77,77.77,0.0,77.632,77.632,77.632,77.632,0.0
2015-02-10 14:45:00,77.94,78.07,77.94,78.07,200.0,77.8016,77.9314,77.8016,77.9314,200.0
2015-02-10 14:50:00,78.0,78.08,77.9,78.08,4600.0,77.8615,77.9414,77.7617,77.9414,4600.0
2015-02-10 14:55:00,78.12,78.26,78.1,78.26,2000.0,77.9813,78.1211,77.9614,78.1211,2000.0
2015-02-10 15:00:00,78.29,78.38,78.12,78.17,3600.0,78.151,78.2409,77.9813,78.0312,3600.0
2015-02-10 15:05:00,78.1,78.26,78.04,78.26,5300.0,77.9614,78.1211,77.9015,78.1211,5300.0
2015-02-10 15:10:00,78.32,78.35,78.08,78.08,2000.0,78.181,78.2109,77.9414,77.9414,2000.0
2015-02-10 15:15:00,78.01,78.01,77.96,78.0,1900.0,77.8715,77.8715,77.8216,77.8615,1900.0
2015-02-10 15:20:00,78.0,78.12,77.83,78.09,1600.0,77.8615,77.9813,77.6918,77.9514,1600.0
2015-02-10 15:25:00,78.09,78.34,78.08,78.18,7500.0,77.9514,78.2009,77.9414,78.0412,7500.0
2015-02-10 15:30:00,78.3,78.3,78.1,78.14,1900.0,78.161,78.161,77.9614,78.0013,1900.0
2015-02-10 15:35:00,78.18,78.21,78.13,78.16,7700.0,78.0412,78.0712,77.9913,78.0213,7700.0
2015-02-10 15:40:00,78.18,78.36,78.18,78.32,2300.0,78.0412,78.2209,78.0412,78.181,2300.0
2015-02-10 15:45:00,78.23,78.3,78.13,78.15,2600.0,78.0911,78.161,77.9913,78.0113,2600.0
2015-02-10 15:50:00,78.16,78.16,77.98,77.98,6300.0,78.0213,78.0213,77.8416,77.8416,6300.0
2015-02-10 15:55:00,77.97,78.05,77.93,78.03,13000.0,77.8316,77.9115,77.7917,77.8915,13000.0
2015-02-11 09:30:00,77.93,77.93,77.47,77.51,1000.0,77.7917,77.7917,77.3325,77.3724,1000.0
2015-02-11 09:35:00,77.79,77.88,77.79,77.88,900.0,77.6519,77.7418,77.6519,77.7418,900.0
2015-02-11 09:40:00,77.84,78.64,77.84,78.64,600.0,77.7018,78.5004,77.7018,78.5004,600.0
2015-02-11 09:45:00,78.41,78.41,78.14,78.14,1700.0,78.2708,78.2708,78.0013,78.0013,1700.0
2015-02-11 09:50:00,78.12,78.21,78.05,78.12,1300.0,77.9813,78.0712,77.9115,77.9813,1300.0
2015-02-11 09:55:00,78.12,78.12,78.12,78.12,0.0,77.9813,77.9813,77.9813,77.9813,0.0
2015-02-11 10:00:00,78.12,78.12,78.12,78.12,0.0,77.9813,77.9813,77.9813,77.9813,0.0
2015-02-11 10:05:00,78.06,78.17,77.88,77.99,6000.0,77.9214,78.0312,77.7418,77.8516,6000.0
2015-02-11 10:10:00,78.15,78.25,78.15,78.25,1200.0,78.0113,78.1111,78.0113,78.1111,1200.0
2015-02-11 10:15:00,78.1,78.17,77.96,77.96,700.0,77.9614,78.0312,77.8216,77.8216,700.0
2015-02-11 10:20:00,77.88,77.95,77.8,77.8,900.0,77.7418,77.8116,77.6619,77.6619,900.0
2015-02-11 10:25:00,77.69,77.69,77.68,77.68,200.0,77.5521,77.5521,77.5421,77.5421,200.0
2015-02-11 10:30:00,77.78,78.01,77.78,78.0,1100.0,77.6419,77.8715,77.6419,77.8615,1100.0
2015-02-11 10:35:00,78.0,78.0,78.0,78.0,0.0,77.8615,77.8615,77.8615,77.8615,0.0
2015-02-11 10:40:00,77.97,77.97,77.96,77.97,100.0,77.8316,77.8316,77.8216,77.8316,100.0
2015-02-11 10:45:00,78.03,78.03,78.01,78.01,400.0,77.8915,77.8915,77.8715,77.8715,400.0
2015-02-11 10:50:00,78.15,78.17,78.11,78.11,400.0,78.0113,78.0312,77.9713,77.9713,400.0
2015-02-11 10:55:00,78.11,78.11,78.11,78.11,0.0,77.9713,77.9713,77.9713,77.9713,0.0
2015-02-11 11:00:00,78.39,78.68,78.39,78.68,1400.0,78.2508,78.5403,78.2508,78.5403,1400.0
2015-02-11 11:05:00,78.51,78.51,78.45,78.45,500.0,78.3706,78.3706,78.3107,78.3107,500.0
2015-02-11 11:10:00,78.35,78.35,78.35,78.35,100.0,78.2109,78.2109,78.2109,78.2109,100.0
2015-02-11 11:15:00,78.44,78.44,78.3,78.35,1100.0,78.3008,78.3008,78.161,78.2109,1100.0
2015-02-11 11:20:00,78.21,78.28,77.95,78.28,3000.0,78.0712,78.141,77.8116,78.141,3000.0
2015-02-11 11:25:00,78.27,78.28,78.27,78.27,300.0,78.1311,78.141,78.1311,78.1311,300.0
2015-02-11 11:30:00,78.19,78.19,78.18,78.19,300.0,78.0512,78.0512,78.0412,78.0512,300.0
2015-02-11 11:35:00,78.12,78.12,78.12,78.12,100.0,77.9813,77.9813,77.9813,77.9813,100.0
2015-02-11 11:40:00,78.12,78.12,78.12,78.12,100.0,77.9813,77.9813,77.9813,77.9813,100.0
2015-02-11 11:45:00,78.12,78.12,78.12,78.12,0.0,77.9813,77.9813,77.9813,77.9813,0.0
2015-02-11 11:50:00,78.12,78.12,78.08,78.08,200.0,77.9813,77.9813,77.9414,77.9414,200.0
2015-02-11 11:55:00,78.08,78.1,78.08,78.1,200.0,77.9414,77.9614,77.9414,77.9614,200.0
2015-02-11 12:00:00,78.09,78.09,78.09,78.09,100.0,77.9514,77.9514,77.9514,77.9514,100.0
2015-02-11 12:05:00,78.11,78.11,78.1,78.1,200.0,77.9713,77.9713,77.9614,77.9614,200.0
2015-02-11 12:10:00,78.1,78.1,78.1,78.1,0.0,77.9614,77.9614,77.9614,77.9614,0.0
2015-02-11 12:15:00,78.1,78.1,78.1,78.1,0.0,77.9614,77.9614,77.9614,77.9614,0.0
2015-02-11 12:20:00,78.1,78.1,78.1,78.1,0.0,77.9614,77.9614,77.9614,77.9614,0.0
2015-02-11 12:25:00,78.16,78.48,78.16,78.4,3200.0,78.0213,78.3407,78.0213,78.2608,3200.0
2015-02-11 12:30:00,78.4,78.4,78.4,78.4,0.0,78.2608,78.2608,78.2608,78.2608,0.0
2015-02-11 12:35:00,78.38,78.38,78.34,78.34,400.0,78.2409,78.2409,78.2009,78.2009,400.0
2015-02-11 12:40:00,78.29,78.29,78.14,78.14,1200.0,78.151,78.151,78.0013,78.0013,1200.0
2015-02-11 12:45:00,78.08,78.15,78.03,78.1,600.0,77.9414,78.0113,77.8915,77.9614,600.0
2015-02-11 12:50:00,78.05,78.08,78.03,78.08,300.0,77.9115,77.9414,77.8915,77.9414,300.0
2015-02-11 12:55:00,78.03,78.03,77.95,77.98,1100.0,77.8915,77.8915,77.8116,77.8416,1100.0
2015-02-11 13:00:00,78.04,78.04,78.04,78.04,100.0,77.9015,77.9015,77.9015,77.9015,100.0
2015-02-11 13:05:00,78.05,78.05,77.92,77.97,2400.0,77.9115,77.9115,77.7817,77.8316,2400.0
2015-02-11 13:10:00,77.94,78.01,77.9,77.94,5100.0,77.8016,77.8715,77.7617,77.8016,5100.0
2015-02-11 13:15:00,77.95,77.96,77.93,77.93,600.0,77.8116,77.8216,77.7917,77.7917,600.0
2015-02-11 13:20:00,77.92,77.96,77.9,77.92,800.0,77.7817,77.8216,77.7617,77.7817,800.0
2015-02-11 13:25:00,77.91,77.91,77.83,77.83,500.0,77.7717,77.7717,77.6918,77.6918,500.0
2015-02-11 13:30:00,77.71,77.99,77.71,77.99,2200.0,77.5721,77.8516,77.5721,77.8516,2200.0
2015-02-11 13:35:00,77.92,77.92,77.92,77.92,100.0,77.7817,77.7817,77.7817,77.7817,100.0
2015-02-11 13:40:00,78.08,78.12,78.08,78.12,600.0,77.9414,77.9813,77.9414,77.9813,600.0
2015-02-11 13:45:00,78.07,78.07,78.07,78.07,300.0,77.9314,77.9314,77.9314,77.9314,300.0
2015-02-11 13:50:00,78.08,78.08,78.05,78.06,600.0,77.9414,77.9414,77.9115,77.9214,600.0
2015-02-11 13:55:00,78.12,78.2,78.12,78.2,500.0,77.9813,78.0612,77.9813,78.0612,500.0
2015-02-11 14:00:00,78.16,78.19,78.05,78.19,1400.0,78.0213,78.0512,77.9115,78.0512,1400.0
2015-02-11 14:05:00,78.27,78.34,78.27,78.34,500.0,78.1311,78.2009,78.1311,78.2009,500.0
2015-02-11 14:10:00,78.34,78.34,78.34,78.34,0.0,78.2009,78.2009,78.2009,78.2009,0.0
2015-02-11 14:15:00,78.33,78.33,78.22,78.22,400.0,78.191,78.191,78.0812,78.0812,400.0
2015-02-11 14:20:00,78.28,78.34,78.19,78.19,700.0,78.141,78.2009,78.0512,78.0512,700.0
2015-02-11 14:25:00,77.97,78.11,77.97,78.1,700.0,77.8316,77.9713,77.8316,77.9614,700.0
2015-02-11 14:30:00,78.16,78.33,78.16,78.33,500.0,78.0213,78.191,78.0213,78.191,500.0
2015-02-11 14:35:00,78.31,78.31,78.26,78.27,700.0,78.171,78.171,78.1211,78.1311,700.0
2015-02-11 14:40:00,78.24,78.27,78.24,78.27,300.0,78.1011,78.1311,78.1011,78.1311,300.0
2015-02-11 14:45:00,78.36,78.46,78.34,78.34,1100.0,78.2209,78.3207,78.2009,78.2009,1100.0
2015-02-11 14:50:00,78.34,78.38,78.34,78.38,200.0,78.2009,78.2409,78.2009,78.2409,200.0
2015-02-11 14:55:00,78.43,78.43,78.28,78.28,1000.0,78.2908,78.2908,78.141,78.141,1000.0
2015-02-11 15:00:00,78.32,78.32,78.17,78.27,300.0,78.181,78.181,78.0312,78.1311,300.0
2015-02-11 15:05:00,78.33,78.34,78.28,78.28,600.0,78.191,78.2009,78.141,78.141,600.0
2015-02-11 15:10:00,78.28,78.32,78.19,78.32,2300.0,78.141,78.181,78.0512,78.181,2300.0
2015-02-11 15:15:00,78.41,78.41,78.32,78.4,700.0,78.2708,78.2708,78.181,78.2608,700.0
2015-02-11 15:20:00,78.3,78.45,78.3,78.45,400.0,78.161,78.3107,78.161,78.3107,400.0
2015-02-11 15:25:00,78.47,78.55,78.45,78.54,3800.0,78.3307,78.4106,78.3107,78.4006,3800.0
2015-02-11 15:30:00,78.48,78.55,78.38,78.43,3600.0,78.3407,78.4106,78.2409,78.2908,3600.0
2015-02-11 15:35:00,78.5,78.54,78.45,78.52,1300.0,78.3607,78.4006,78.3107,78.3806,1300.0
2015-02-11 15:40:00,78.52,78.58,78.44,78.53,4400.0,78.3806,78.4405,78.3008,78.3906,4400.0
2015-02-11 15:45:00,78.53,78.61,78.45,78.45,5400.0,78.3906,78.4705,78.3107,78.3107,5400.0
2015-02-11 15:50:00,78.46,78.59,78.46,78.59,6200.0,78.3207,78.4505,78.3207,78.4505,6200.0
2015-02-11 15:55:00,78.56,78.57,78.42,78.56,13000.0,78.4205,78.4305,78.2808,78.4205,13000.0
2015-02-12 09:30:00,78.94,78.98,78.55,78.98,700.0,78.7999,78.8398,78.4106,78.8398,700.0
2015-02-12 09:35:00,78.96,79.84,78.96,79.84,1300.0,78.8198,79.6983,78.8198,79.6983,1300.0
2015-02-12 09:40:00,79.37,79.37,78.95,78.95,1000.0,79.2291,79.2291,78.8099,78.8099,1000.0
2015-02-12 09:45:00,79.01,79.32,79.01,79.32,200.0,78.8697,79.1792,78.8697,79.1792,200.0
2015-02-12 09:50:00,79.27,79.58,79.16,79.16,6600.0,79.1293,79.4387,79.0195,79.0195,6600.0
2015-02-12 09:55:00,79.16,79.33,79.12,79.33,3700.0,79.0195,79.1892,78.9796,79.1892,3700.0
2015-02-12 10:00:00,79.33,79.33,79.33,79.33,0.0,79.1892,79.1892,79.1892,79.1892,0.0
2015-02-12 10:05:00,79.23,79.32,79.17,79.17,300.0,79.0894,79.1792,79.0295,79.0295,300.0
2015-02-12 10:10:00,79.29,79.44,79.13,79.34,4400.0,79.1493,79.299,78.9895,79.1992,4400.0
2015-02-12 10:15:00,79.28,79.38,79.28,79.38,200.0,79.1393,79.2391,79.1393,79.2391,200.0
2015-02-12 10:20:00,79.33,79.34,79.11,79.11,800.0,79.1892,79.1992,78.9696,78.9696,800.0
2015-02-12 10:25:00,79.04,79.24,79.01,79.2,10200.0,78.8997,79.0993,78.8697,79.0594,10200.0
2015-02-12 10:30:00,79.12,79.27,79.12,79.27,1000.0,78.9796,79.1293,78.9796,79.1293,1000.0
2015-02-12 10:35:00,79.26,79.38,79.25,79.37,1500.0,79.1193,79.2391,79.1093,79.2291,1500.0
2015-02-12 10:40:00,79.37,79.37,79.37,79.37,100.0,79.2291,79.2291,79.2291,79.2291,100.0
2015-02-12 10:45:00,79.37,79.38,79.18,79.35,1100.0,79.2291,79.2391,79.0394,79.2091,1100.0
2015-02-12 10:50:00,79.27,79.3,79.18,79.3,600.0,79.1293,79.1592,79.0394,79.1592,600.0
2015-02-12 10:55:00,79.35,79.38,79.31,79.31,800.0,79.2091,79.2391,79.1692,79.1692,800.0
2015-02-12 11:00:00,79.23,79.3,79.23,79.3,200.0,79.0894,79.1592,79.0894,79.1592,200.0
2015-02-12 11:05:00,79.24,79.29,79.24,79.29,200.0,79.0993,79.1493,79.0993,79.1493,200.0
2015-02-12 11:10:00,79.23,79.38,79.23,79.38,500.0,79.0894,79.2391,79.0894,79.2391,500.0
2015-02-12 11:15:00,79.28,79.38,79.17,79.38,4000.0,79.1393,79.2391,79.0295,79.2391,4000.0
2015-02-12 11:20:00,79.37,79.37,79.37,79.37,200.0,79.2291,79.2291,79.2291,79.2291,200.0
2015-02-12 11:25:00,79.26,79.27,79.26,79.26,300.0,79.1193,79.1293,79.1193,79.1193,300.0
2015-02-12 11:30:00,79.37,79.5,79.33,79.41,3000.0,79.2291,79.3589,79.1892,79.269,3000.0
2015-02-12 11:35:00,79.41,79.41,79.41,79.41,0.0,79.269,79.269,79.269,79.269,0.0
2015-02-12 11:40:00,79.52,79.52,79.52,79.52,100.0,79.3788,79.3788,79.3788,79.3788,100.0
2015-02-12 11:45:00,79.5,79.53,79.5,79.53,200.0,79.3589,79.3888,79.3589,79.3888,200.0
2015-02-12 11:50:00,79.43,79.43,79.43,79.43,100.0,79.289,79.289,79.289,79.289,100.0
2015-02-12 11:55:00,79.53,79.53,79.45,79.45,200.0,79.3888,79.3888,79.309,79.309,200.0
2015-02-12 12:00:00,79.53,79.53,79.53,79.53,100.0,79.3888,79.3888,79.3888,79.3888,100.0
2015-02-12 12:05:00,79.48,79.48,79.48,79.48,100.0,79.3389,79.3389,79.3389,79.3389,100.0
2015-02-12 12:10:00,79.53,79.58,79.5,79.58,1200.0,79.3888,79.4387,79.3589,79.4387,1200.0
2015-02-12 12:15:00,79.71,79.71,79.71,79.71,100.0,79.5685,79.5685,79.5685,79.5685,100.0
2015-02-12 12:20:00,79.72,79.72,79.72,79.72,200.0,79.5785,79.5785,79.5785,79.5785,200.0
2015-02-12 12:25:00,79.72,79.76,79.72,79.76,300.0,79.5785,79.6184,79.5785,79.6184,300.0
2015-02-12 12:30:00,79.8,80.0,79.8,79.84,1700.0,79.6583,79.858,79.6583,79.6983,1700.0
2015-02-12 12:35:00,79.8,79.8,79.75,79.75,600.0,79.6583,79.6583,79.6084,79.6084,600.0
2015-02-12 12:40:00,79.75,79.75,79.75,79.75,0.0,79.6084,79.6084,79.6084,79.6084,0.0
2015-02-12 12:45:00,79.84,79.85,79.77,79.77,600.0,79.6983,79.7083,79.6284,79.6284,600.0
2015-02-12 12:50:00,79.77,79.77,79.77,79.77,0.0,79.6284,79.6284,79.6284,79.6284,0.0
2015-02-12 12:55:00,79.88,79.88,79.88,79.88,100.0,79.7382,79.7382,79.7382,79.7382,100.0
2015-02-12 13:00:00,79.88,79.88,79.88,79.88,0.0,79.7382,79.7382,79.7382,79.7382,0.0
2015-02-12 13:05:00,79.85,79.94,79.85,79.94,200.0,79.7083,79.7981,79.7083,79.7981,200.0
2015-02-12 13:10:00,79.94,79.94,79.84,79.84,1300.0,79.7981,79.7981,79.6983,79.6983,1300.0
2015-02-12 13:15:00,79.84,79.88,79.84,79.88,900.0,79.6983,79.7382,79.6983,79.7382,900.0
2015-02-12 13:20:00,79.78,79.78,79.7,79.7,600.0,79.6384,79.6384,79.5585,79.5585,600.0
2015-02-12 13:25:00,79.7,79.7,79.7,79.7,0.0,79.5585,79.5585,79.5585,79.5585,0.0
2015-02-12 13:30:00,79.72,79.72,79.72,79.72,100.0,79.5785,79.5785,79.5785,79.5785,100.0
2015-02-12 13:35:00,79.73,79.89,79.72,79.89,1300.0,79.5885,79.7482,79.5785,79.7482,1300.0
2015-02-12 13:40:00,79.93,80.0,79.93,79.98,600.0,79.7881,79.858,79.7881,79.838,600.0
2015-02-12 13:45:00,79.99,80.0,79.91,79.91,1700.0,79.848,79.858,79.7682,79.7682,1700.0
2015-02-12 13:50:00,79.91,79.96,79.88,79.91,1800.0,79.7682,79.8181,79.7382,79.7682,1800.0
2015-02-12 13:55:00,79.95,79.95,79.94,79.95,100.0,79.8081,79.8081,79.7981,79.8081,100.0
2015-02-12 14:00:00,79.94,79.98,79.88,79.88,500.0,79.7981,79.838,79.7382,79.7382,500.0
2015-02-12 14:05:00,79.87,79.99,79.87,79.99,400.0,79.7282,79.848,79.7282,79.848,400.0
2015-02-12 14:10:00,79.98,79.99,79.89,79.89,1200.0,79.838,79.848,79.7482,79.7482,1200.0
2015-02-12 14:15:00,79.86,79.89,79.78,79.89,4900.0,79.7182,79.7482,79.6384,79.7482,4900.0
2015-02-12 14:20:00,79.88,79.9,79.88,79.9,700.0,79.7382,79.7582,79.7382,79.7582,700.0
2015-02-12 14:25:00,79.94,79.98,79.88,79.88,400.0,79.7981,79.838,79.7382,79.7382,400.0
2015-02-12 14:30:00,79.88,80.0,79.88,79.91,1300.0,79.7382,79.858,79.7382,79.7682,1300.0
2015-02-12 14:35:00,79.9,79.94,79.9,79.94,300.0,79.7582,79.7981,79.7582,79.7981,300.0
2015-02-12 14:40:00,79.98,80.3,79.98,80.3,12500.0,79.838,80.1575,79.838,80.1575,12500.0
2015-02-12 14:45:00,80.25,80.4,80.24,80.32,900.0,80.1075,80.2573,80.0976,80.1774,900.0
2015-02-12 14:50:00,80.37,80.37,80.29,80.3,300.0,80.2273,80.2273,80.1475,80.1575,300.0
2015-02-12 14:55:00,80.37,80.38,80.37,80.38,200.0,80.2273,80.2373,80.2273,80.2373,200.0
2015-02-12 15:00:00,80.3,80.32,80.3,80.32,200.0,80.1575,80.1774,80.1575,80.1774,200.0
2015-02-12 15:05:00,80.34,80.41,80.34,80.41,900.0,80.1974,80.2673,80.1974,80.2673,900.0
2015-02-12 15:10:00,80.44,80.44,80.44,80.44,300.0,80.2972,80.2972,80.2972,80.2972,300.0
2015-02-12 15:15:00,80.4,80.43,80.38,80.43,1000.0,80.2573,80.2872,80.2373,80.2872,1000.0
2015-02-12 15:20:00,80.38,80.42,80.31,80.31,2300.0,80.2373,80.2772,80.1674,80.1674,2300.0
2015-02-12 15:25:00,80.3,80.39,80.3,80.38,1600.0,80.1575,80.2473,80.1575,80.2373,1600.0
2015-02-12 15:30:00,80.32,80.33,80.3,80.3,500.0,80.1774,80.1874,80.1575,80.1575,500.0
2015-02-12 15:35:00,80.28,80.36,80.27,80.33,1600.0,80.1375,80.2174,80.1275,80.1874,1600.0
2015-02-12 15:40:00,80.4,80.52,80.35,80.49,1900.0,80.2573,80.3771,80.2074,80.3471,1900.0
2015-02-12 15:45:00,80.56,80.59,80.37,80.52,11200.0,80.417,80.4469,80.2273,80.3771,11200.0
2015-02-12 15:50:00,80.52,80.6,80.44,80.49,6100.0,80.3771,80.4569,80.2972,80.3471,6100.0
2015-02-12 15:55:00,80.52,80.6,80.44,80.49,10700.0,80.3771,80.4569,80.2972,80.3471,10700.0
2015-02-13 09:30:00,80.75,81.18,80.38,80.45,2500.0,80.6067,81.0359,80.2373,80.3072,2500.0
2015-02-13 09:35:00,80.72,80.88,80.49,80.49,1700.0,80.5767,80.7364,80.3471,80.3471,1700.0
2015-02-13 09:40:00,80.71,80.71,80.48,80.48,400.0,80.5667,80.5667,80.3371,80.3371,400.0
2015-02-13 09:45:00,80.39,80.39,79.99,79.99,1600.0,80.2473,80.2473,79.848,79.848,1600.0
2015-02-13 09:50:00,80.16,80.5,80.02,80.5,2800.0,80.0177,80.3571,79.878,80.3571,2800.0
2015-02-13 09:55:00,80.42,80.51,80.32,80.32,400.0,80.2772,80.3671,80.1774,80.1774,400.0
2015-02-13 10:00:00,80.27,80.27,80.2,80.2,500.0,80.1275,80.1275,80.0576,80.0576,500.0
2015-02-13 10:05:00,80.0,80.16,79.98,79.98,1500.0,79.858,80.0177,79.838,79.838,1500.0
2015-02-13 10:10:00,79.97,79.98,79.97,79.98,200.0,79.828,79.838,79.828,79.838,200.0
2015-02-13 10:15:00,80.14,80.31,79.98,80.31,2800.0,79.9977,80.1674,79.838,80.1674,2800.0
2015-02-13 10:20:00,80.31,80.37,80.08,80.22,2600.0,80.1674,80.2273,79.9378,80.0776,2600.0
2015-02-13 10:25:00,80.13,80.13,80.13,80.13,100.0,79.9878,79.9878,79.9878,79.9878,100.0
2015-02-13 10:30:00,80.19,80.32,80.11,80.32,1700.0,80.0477,80.1774,79.9678,80.1774,1700.0
2015-02-13 10:35:00,80.16,80.17,79.91,79.91,1900.0,80.0177,80.0277,79.7682,79.7682,1900.0
2015-02-13 10:40:00,79.9,79.99,79.8,79.92,1600.0,79.7582,79.848,79.6583,79.7781,1600.0
2015-02-13 10:45:00,79.8,80.15,79.8,80.15,1900.0,79.6583,80.0077,79.6583,80.0077,1900.0
2015-02-13 10:50:00,80.06,80.36,80.06,80.36,600.0,79.9179,80.2174,79.9179,80.2174,600.0
2015-02-13 10:55:00,80.37,80.41,80.29,80.3,800.0,80.2273,80.2673,80.1475,80.1575,800.0
2015-02-13 11:00:00,80.25,80.57,80.25,80.57,1100.0,80.1075,80.427,80.1075,80.427,1100.0
2015-02-13 11:05:00,80.59,80.6,80.55,80.55,300.0,80.4469,80.4569,80.407,80.407,300.0
2015-02-13 11:10:00,80.63,80.72,80.63,80.72,600.0,80.4869,80.5767,80.4869,80.5767,600.0
2015-02-13 11:15:00,80.76,80.77,80.67,80.67,600.0,80.6166,80.6266,80.5268,80.5268,600.0
2015-02-13 11:20:00,80.79,80.86,80.75,80.86,900.0,80.6466,80.7165,80.6067,80.7165,900.0
2015-02-13 11:25:00,80.9,80.99,80.76,80.76,4000.0,80.7564,80.8462,80.6166,80.6166,4000.0
2015-02-13 11:30:00,80.87,80.87,80.78,80.78,600.0,80.7264,80.7264,80.6366,80.6366,600.0
2015-02-13 11:35:00,80.92,81.21,80.8,81.1,15100.0,80.7764,81.0658,80.6566,80.956,15100.0
2015-02-13 11:40:00,81.29,81.53,81.16,81.53,4300.0,81.1457,81.3853,81.0159,81.3853,4300.0
2015-02-13 11:45:00,81.45,81.54,81.36,81.41,2500.0,81.3054,81.3953,81.2156,81.2655,2500.0
2015-02-13 11:50:00,81.59,81.59,81.14,81.15,1300.0,81.4452,81.4452,80.996,81.006,1300.0
2015-02-13 11:55:00,81.26,81.47,81.12,81.44,4300.0,81.1158,81.3254,80.976,81.2954,4300.0
2015-02-13 12:00:00,81.4,81.41,81.3,81.3,2000.0,81.2555,81.2655,81.1557,81.1557,2000.0
2015-02-13 12:05:00,81.29,81.42,81.08,81.2,3200.0,81.1457,81.2755,80.9361,81.0559,3200.0
2015-02-13 12:10:00,81.04,81.17,81.04,81.05,600.0,80.8961,81.0259,80.8961,80.9061,600.0
2015-02-13 12:15:00,81.03,81.08,80.95,81.0,2300.0,80.8862,80.9361,80.8063,80.8562,2300.0
2015-02-13 12:20:00,80.98,81.04,80.94,81.01,800.0,80.8363,80.8961,80.7963,80.8662,800.0
2015-02-13 12:25:00,81.01,81.41,81.01,81.37,5700.0,80.8662,81.2655,80.8662,81.2256,5700.0
2015-02-13 12:30:00,81.3,81.31,81.3,81.31,500.0,81.1557,81.1657,81.1557,81.1657,500.0
2015-02-13 12:35:00,81.26,81.38,81.06,81.06,1100.0,81.1158,81.2355,80.9161,80.9161,1100.0
2015-02-13 12:40:00,81.15,81.27,81.03,81.27,4500.0,81.006,81.1257,80.8862,81.1257,4500.0
2015-02-13 12:45:00,81.29,81.29,81.16,81.22,400.0,81.1457,81.1457,81.0159,81.0758,400.0
2015-02-13 12:50:00,81.04,81.29,80.99,81.12,6400.0,80.8961,81.1457,80.8462,80.976,6400.0
2015-02-13 12:55:00,81.11,81.28,81.11,81.28,300.0,80.966,81.1357,80.966,81.1357,300.0
2015-02-13 13:00:00,81.3,81.3,81.19,81.23,300.0,81.1557,81.1557,81.0459,81.0858,300.0
2015-02-13 13:05:00,81.2,81.3,81.2,81.23,700.0,81.0559,81.1557,81.0559,81.0858,700.0
2015-02-13 13:10:00,81.32,81.32,81.19,81.19,700.0,81.1756,81.1756,81.0459,81.0459,700.0
2015-02-13 13:15:00,81.25,81.49,81.25,81.49,4100.0,81.1058,81.3453,81.1058,81.3453,4100.0
2015-02-13 13:20:00,81.45,81.54,81.38,81.38,2000.0,81.3054,81.3953,81.2355,81.2355,2000.0
2015-02-13 13:25:00,81.37,81.4,81.2,81.24,1100.0,81.2256,81.2555,81.0559,81.0958,1100.0
2015-02-13 13:30:00,81.23,81.23,81.1,81.1,700.0,81.0858,81.0858,80.956,80.956,700.0
2015-02-13 13:35:00,81.02,81.14,80.94,81.14,2300.0,80.8762,80.996,80.7963,80.996,2300.0
2015-02-13 13:40:00,81.19,81.2,81.02,81.02,1300.0,81.0459,81.0559,80.8762,80.8762,1300.0
2015-02-13 13:45:00,81.14,81.14,81.09,81.1,400.0,80.996,80.996,80.9461,80.956,400.0
2015-02-13 13:50:00,81.19,81.27,81.12,81.16,900.0,81.0459,81.1257,80.976,81.0159,900.0
2015-02-13 13:55:00,81.18,81.18,81.12,81.12,300.0,81.0359,81.0359,80.976,80.976,300.0
2015-02-13 14:00:00,81.12,81.18,81.11,81.18,1700.0,80.976,81.0359,80.966,81.0359,1700.0
2015-02-13 14:05:00,81.16,81.21,81.15,81.21,900.0,81.0159,81.0658,81.006,81.0658,900.0
2015-02-13 14:10:00,81.28,81.51,81.22,81.25,3300.0,81.1357,81.3653,81.0758,81.1058,3300.0
2015-02-13 14:15:00,81.25,81.31,81.25,81.27,1300.0,81.1058,81.1657,81.1058,81.1257,1300.0
2015-02-13 14:20:00,81.27,81.27,81.22,81.22,1500.0,81.1257,81.1257,81.0758,81.0758,1500.0
2015-02-13 14:25:00,81.18,81.26,81.17,81.19,900.0,81.0359,81.1158,81.0259,81.0459,900.0
2015-02-13 14:30:00,81.06,81.09,81.06,81.09,200.0,80.9161,80.9461,80.9161,80.9461,200.0
2015-02-13 14:35:00,81.17,81.17,81.06,81.06,700.0,81.0259,81.0259,80.9161,80.9161,700.0
2015-02-13 14:40:00,81.16,81.2,81.13,81.2,1800.0,81.0159,81.0559,80.986,81.0559,1800.0
2015-02-13 14:45:00,81.12,81.14,81.05,81.14,2300.0,80.976,80.996,80.9061,80.996,2300.0
2015-02-13 14:50:00,81.07,81.16,81.02,81.06,700.0,80.9261,81.0159,80.8762,80.9161,700.0
2015-02-13 14:55:00,81.11,81.14,81.03,81.14,900.0,80.966,80.996,80.8862,80.996,900.0
2015-02-13 15:00:00,81.13,81.19,81.13,81.19,500.0,80.986,81.0459,80.986,81.0459,500.0
2015-02-13 15:05:00,81.22,81.61,81.22,81.61,2000.0,81.0758,81.4651,81.0758,81.4651,2000.0
2015-02-13 15:10:00,81.49,81.54,81.43,81.44,1600.0,81.3453,81.3953,81.2855,81.2954,1600.0
2015-02-13 15:15:00,81.43,81.51,81.41,81.49,1500.0,81.2855,81.3653,81.2655,81.3453,1500.0
2015-02-13 15:20:00,81.48,81.59,81.43,81.56,1000.0,81.3354,81.4452,81.2855,81.4152,1000.0
2015-02-13 15:25:00,81.69,81.69,81.54,81.63,2200.0,81.545,81.545,81.3953,81.4851,2200.0
2015-02-13 15:30:00,81.64,81.9,81.61,81.84,6300.0,81.4951,81.7546,81.4651,81.6947,6300.0
2015-02-13 15:35:00,81.78,81.95,81.78,81.89,2300.0,81.6348,81.8045,81.6348,81.7446,2300.0
2015-02-13 15:40:00,81.97,82.09,81.9,82.09,6900.0,81.8245,81.9443,81.7546,81.9443,6900.0
2015-02-13 15:45:00,82.05,82.16,82.02,82.13,9400.0,81.9044,82.0142,81.8744,81.9842,9400.0
2015-02-13 15:50:00,82.15,82.16,82.03,82.06,7300.0,82.0042,82.0142,81.8844,81.9143,7300.0
2015-02-13 15:55:00,82.02,82.04,81.83,81.95,15600.0,81.8744,81.8944,81.6847,81.8045,15600.0
2015-02-17 09:30:00,81.97,82.0,81.39,81.39,3400.0,81.8245,81.8544,81.2455,81.2455,3400.0
2015-02-17 09:35:00,81.36,81.37,81.23,81.26,400.0,81.2156,81.2256,81.0858,81.1158,400.0
2015-02-17 09:40:00,81.19,81.28,81.18,81.28,400.0,81.0459,81.1357,81.0359,81.1357,400.0
2015-02-17 09:45:00,81.24,81.35,81.24,81.35,1200.0,81.0958,81.2056,81.0958,81.2056,1200.0
2015-02-17 09:50:00,81.62,81.83,81.49,81.83,900.0,81.4751,81.6847,81.3453,81.6847,900.0
2015-02-17 09:55:00,81.55,81.93,81.55,81.93,500.0,81.4052,81.7846,81.4052,81.7846,500.0
2015-02-17 10:00:00,81.92,81.97,81.92,81.92,900.0,81.7746,81.8245,81.7746,81.7746,900.0
2015-02-17 10:05:00,81.9,82.12,81.79,81.79,1700.0,81.7546,81.9742,81.6448,81.6448,1700.0
2015-02-17 10:10:00,81.43,81.43,81.34,81.34,200.0,81.2855,81.2855,81.1956,81.1956,200.0
2015-02-17 10:15:00,81.3,81.46,81.28,81.46,1300.0,81.1557,81.3154,81.1357,81.3154,1300.0
2015-02-17 10:20:00,81.45,81.49,81.43,81.44,400.0,81.3054,81.3453,81.2855,81.2954,400.0
2015-02-17 10:25:00,81.31,81.59,81.31,81.59,1800.0,81.1657,81.4452,81.1657,81.4452,1800.0
2015-02-17 10:30:00,81.5,81.5,81.34,81.34,1100.0,81.3553,81.3553,81.1956,81.1956,1100.0
2015-02-17 10:35:00,81.39,81.39,81.26,81.26,1000.0,81.2455,81.2455,81.1158,81.1158,1000.0
2015-02-17 10:40:00,81.27,81.83,81.16,81.83,4300.0,81.1257,81.6847,81.0159,81.6847,4300.0
2015-02-17 10:45:00,81.69,81.69,81.37,81.38,1300.0,81.545,81.545,81.2256,81.2355,1300.0
2015-02-17 10:50:00,81.37,81.38,81.06,81.06,1700.0,81.2256,81.2355,80.9161,80.9161,1700.0
2015-02-17 10:55:00,81.06,81.23,80.9,81.06,7600.0,80.9161,81.0858,80.7564,80.9161,7600.0
2015-02-17 11:00:00,81.17,81.31,81.08,81.09,5800.0,81.0259,81.1657,80.9361,80.9461,5800.0
2015-02-17 11:05:00,81.09,81.14,80.97,80.97,900.0,80.9461,80.996,80.8263,80.8263,900.0
2015-02-17 11:10:00,81.08,81.09,80.93,81.09,2000.0,80.9361,80.9461,80.7863,80.9461,2000.0
2015-02-17 11:15:00,81.06,81.28,81.06,81.17,2700.0,80.9161,81.1357,80.9161,81.0259,2700.0
2015-02-17 11:20:00,81.17,81.27,81.12,81.13,3000.0,81.0259,81.1257,80.976,80.986,3000.0
2015-02-17 11:25:00,81.13,81.21,81.11,81.13,1200.0,80.986,81.0658,80.966,80.986,1200.0
2015-02-17 11:30:00,81.1,81.18,80.98,81.17,6500.0,80.956,81.0359,80.8363,81.0259,6500.0
2015-02-17 11:35:00,81.04,81.56,81.04,81.56,2100.0,80.8961,81.4152,80.8961,81.4152,2100.0
2015-02-17 11:40:00,81.65,81.7,81.6,81.7,700.0,81.5051,81.555,81.4552,81.555,700.0
2015-02-17 11:45:00,81.63,81.66,81.43,81.43,2500.0,81.4851,81.515,81.2855,81.2855,2500.0
2015-02-17 11:50:00,81.55,81.55,81.37,81.37,1200.0,81.4052,81.4052,81.2256,81.2256,1200.0
2015-02-17 11:55:00,81.47,81.59,81.42,81.59,3400.0,81.3254,81.4452,81.2755,81.4452,3400.0
2015-02-17 12:00:00,81.52,82.02,81.52,82.02,26000.0,81.3753,81.8744,81.3753,81.8744,26000.0
2015-02-17 12:05:00,82.17,82.3,82.17,82.25,600.0,82.0241,82.1539,82.0241,82.104,600.0
2015-02-17 12:10:00,82.23,82.23,82.19,82.21,700.0,82.084,82.084,82.0441,82.0641,700.0
2015-02-17 12:15:00,82.12,82.17,82.01,82.06,3700.0,81.9742,82.0241,81.8644,81.9143,3700.0
2015-02-17 12:20:00,82.06,82.09,81.98,82.06,2400.0,81.9143,81.9443,81.8345,81.9143,2400.0
2015-02-17 12:25:00,81.98,82.06,81.98,82.02,400.0,81.8345,81.9143,81.8345,81.8744,400.0
2015-02-17 12:30:00,81.97,82.1,81.97,81.99,6100.0,81.8245,81.9543,81.8245,81.8445,6100.0
2015-02-17 12:35:00,81.99,82.0,81.9,81.9,2000.0,81.8445,81.8544,81.7546,81.7546,2000.0
2015-02-17 12:40:00,81.85,81.94,81.81,81.81,3900.0,81.7047,81.7945,81.6648,81.6648,3900.0
2015-02-17 12:45:00,81.8,81.88,81.71,81.85,2100.0,81.6548,81.7347,81.565,81.7047,2100.0
2015-02-17 12:50:00,81.85,81.85,81.73,81.73,700.0,81.7047,81.7047,81.5849,81.5849,700.0
2015-02-17 12:55:00,81.76,81.78,81.72,81.72,1200.0,81.6149,81.6348,81.5749,81.5749,1200.0
2015-02-17 13:00:00,81.72,81.79,81.71,81.72,5100.0,81.5749,81.6448,81.565,81.5749,5100.0
2015-02-17 13:05:00,81.71,81.75,81.68,81.68,1400.0,81.565,81.6049,81.535,81.535,1400.0
2015-02-17 13:10:00,81.72,81.76,81.67,81.7,1600.0,81.5749,81.6149,81.525,81.555,1600.0
2015-02-17 13:15:00,81.69,81.7,81.67,81.67,900.0,81.545,81.555,81.525,81.525,900.0
2015-02-17 13:20:00,81.72,81.8,81.72,81.8,1000.0,81.5749,81.6548,81.5749,81.6548,1000.0
2015-02-17 13:25:00,81.8,81.8,81.8,81.8,0.0,81.6548,81.6548,81.6548,81.6548,0.0
2015-02-17 13:30:00,81.81,81.85,81.76,81.82,1300.0,81.6648,81.7047,81.6149,81.6748,1300.0
2015-02-17 13:35:00,81.81,81.82,81.76,81.79,700.0,81.6648,81.6748,81.6149,81.6448,700.0
2015-02-17 13:40:00,81.81,81.84,81.71,81.84,900.0,81.6648,81.6947,81.565,81.6947,900.0
2015-02-17 13:45:00,81.87,81.9,81.79,81.79,400.0,81.7247,81.7546,81.6448,81.6448,400.0
2015-02-17 13:50:00,81.84,81.87,81.75,81.81,700.0,81.6947,81.7247,81.6049,81.6648,700.0
2015-02-17 13:55:00,81.82,81.82,81.67,81.82,5100.0,81.6748,81.6748,81.525,81.6748,5100.0
2015-02-17 14:00:00,81.77,81.77,81.68,81.68,400.0,81.6249,81.6249,81.535,81.535,400.0
2015-02-17 14:05:00,81.72,81.72,81.68,81.71,500.0,81.5749,81.5749,81.535,81.565,500.0
2015-02-17 14:10:00,81.71,81.71,81.66,81.67,900.0,81.565,81.565,81.515,81.525,900.0
2015-02-17 14:15:00,81.61,81.61,81.61,81.61,100.0,81.4651,81.4651,81.4651,81.4651,100.0
2015-02-17 14:20:00,81.57,81.68,81.57,81.62,300.0,81.4252,81.535,81.4252,81.4751,300.0
2015-02-17 14:25:00,81.44,81.47,81.33,81.37,600.0,81.2954,81.3254,81.1856,81.2256,600.0
2015-02-17 14:30:00,81.31,81.36,81.27,81.27,600.0,81.1657,81.2156,81.1257,81.1257,600.0
2015-02-17 14:35:00,81.27,81.27,81.27,81.27,300.0,81.1257,81.1257,81.1257,81.1257,300.0
2015-02-17 14:40:00,81.32,81.37,81.32,81.32,800.0,81.1756,81.2256,81.1756,81.1756,800.0
2015-02-17 14:45:00,81.28,81.85,81.28,81.82,3000.0,81.1357,81.7047,81.1357,81.6748,3000.0
2015-02-17 14:50:00,81.75,81.82,81.65,81.76,2200.0,81.6049,81.6748,81.5051,81.6149,2200.0
2015-02-17 14:55:00,81.76,81.76,81.57,81.57,300.0,81.6149,81.6149,81.4252,81.4252,300.0
2015-02-17 15:00:00,81.72,81.73,81.59,81.69,1600.0,81.5749,81.5849,81.4452,81.545,1600.0
2015-02-17 15:05:00,81.71,81.71,81.59,81.59,400.0,81.565,81.565,81.4452,81.4452,400.0
2015-02-17 15:10:00,81.64,81.66,81.57,81.66,2300.0,81.4951,81.515,81.4252,81.515,2300.0
2015-02-17 15:15:00,81.72,81.72,81.57,81.57,1300.0,81.5749,81.5749,81.4252,81.4252,1300.0
2015-02-17 15:20:00,81.56,81.64,81.48,81.6,2700.0,81.4152,81.4951,81.3354,81.4552,2700.0
2015-02-17 15:25:00,81.52,81.53,81.3,81.35,1900.0,81.3753,81.3853,81.1557,81.2056,1900.0
2015-02-17 15:30:00,81.38,81.47,81.31,81.37,2100.0,81.2355,81.3254,81.1657,81.2256,2100.0
2015-02-17 15:35:00,81.4,81.54,81.38,81.54,1800.0,81.2555,81.3953,81.2355,81.3953,1800.0
2015-02-17 15:40:00,81.53,81.53,81.25,81.25,2000.0,81.3853,81.3853,81.1058,81.1058,2000.0
2015-02-17 15:45:00,81.24,81.33,81.19,81.32,2900.0,81.0958,81.1856,81.0459,81.1756,2900.0
2015-02-17 15:50:00,81.4,81.54,81.36,81.53,6300.0,81.2555,81.3953,81.2156,81.3853,6300.0
2015-02-17 15:55:00,81.56,81.56,81.42,81.55,7800.0,81.4152,81.4152,81.2755,81.4052,7800.0
2015-02-18 09:30:00,81.18,81.18,81.18,81.18,3400.0,81.0359,81.0359,81.0359,81.0359,3400.0
2015-02-18 09:35:00,81.63,81.63,81.63,81.63,100.0,81.4851,81.4851,81.4851,81.4851,100.0
2015-02-18 09:40:00,81.63,81.63,81.63,81.63,0.0,81.4851,81.4851,81.4851,81.4851,0.0
2015-02-18 09:45:00,81.66,81.66,81.66,81.66,100.0,81.515,81.515,81.515,81.515,100.0
2015-02-18 09:50:00,81.64,81.64,81.35,81.45,600.0,81.4951,81.4951,81.2056,81.3054,600.0
2015-02-18 09:55:00,81.27,81.47,81.27,81.32,600.0,81.1257,81.3254,81.1257,81.1756,600.0
2015-02-18 10:00:00,81.32,81.32,81.32,81.32,0.0,81.1756,81.1756,81.1756,81.1756,0.0
2015-02-18 10:05:00,81.44,81.5,81.34,81.5,500.0,81.2954,81.3553,81.1956,81.3553,500.0
2015-02-18 10:10:00,81.51,81.58,81.33,81.34,1600.0,81.3653,81.4352,81.1856,81.1956,1600.0
2015-02-18 10:15:00,81.32,81.32,81.32,81.32,200.0,81.1756,81.1756,81.1756,81.1756,200.0
2015-02-18 10:20:00,81.32,81.4,81.28,81.36,600.0,81.1756,81.2555,81.1357,81.2156,600.0
2015-02-18 10:25:00,81.28,81.28,81.28,81.28,100.0,81.1357,81.1357,81.1357,81.1357,100.0
2015-02-18 10:30:00,81.34,81.77,81.34,81.77,1000.0,81.1956,81.6249,81.1956,81.6249,1000.0
2015-02-18 10:35:00,81.71,81.71,81.57,81.6,1000.0,81.565,81.565,81.4252,81.4552,1000.0
2015-02-18 10:40:00,81.71,81.76,81.65,81.76,900.0,81.565,81.6149,81.5051,81.6149,900.0
2015-02-18 10:45:00,81.88,81.88,81.77,81.79,500.0,81.7347,81.7347,81.6249,81.6448,500.0
2015-02-18 10:50:00,81.78,81.78,81.66,81.72,2100.0,81.6348,81.6348,81.515,81.5749,2100.0
2015-02-18 10:55:00,81.67,81.94,81.64,81.68,4600.0,81.525,81.7945,81.4951,81.535,4600.0
2015-02-18 11:00:00,81.63,81.67,81.63,81.67,200.0,81.4851,81.525,81.4851,81.525,200.0
2015-02-18 11:05:00,81.62,81.63,81.62,81.62,400.0,81.4751,81.4851,81.4751,81.4751,400.0
2015-02-18 11:10:00,81.6,81.6,81.5,81.5,300.0,81.4552,81.4552,81.3553,81.3553,300.0
2015-02-18 11:15:00,81.5,81.5,81.5,81.5,300.0,81.3553,81.3553,81.3553,81.3553,300.0
2015-02-18 11:20:00,81.5,81.69,81.48,81.48,300.0,81.3553,81.545,81.3354,81.3354,300.0
2015-02-18 11:25:00,81.61,81.61,81.61,81.61,100.0,81.4651,81.4651,81.4651,81.4651,100.0
2015-02-18 11:30:00,81.69,81.69,81.6,81.6,500.0,81.545,81.545,81.4552,81.4552,500.0
2015-02-18 11:35:00,81.58,81.78,81.58,81.78,2400.0,81.4352,81.6348,81.4352,81.6348,2400.0
2015-02-18 11:40:00,81.78,81.88,81.77,81.78,1800.0,81.6348,81.7347,81.6249,81.6348,1800.0
2015-02-18 11:45:00,81.85,81.87,81.79,81.87,600.0,81.7047,81.7247,81.6448,81.7247,600.0
2015-02-18 11:50:00,81.77,81.9,81.77,81.77,400.0,81.6249,81.7546,81.6249,81.6249,400.0
2015-02-18 11:55:00,81.83,81.84,81.76,81.84,600.0,81.6847,81.6947,81.6149,81.6947,600.0
2015-02-18 12:00:00,81.72,81.84,81.72,81.84,400.0,81.5749,81.6947,81.5749,81.6947,400.0
2015-02-18 12:05:00,81.87,81.87,81.83,81.83,200.0,81.7247,81.7247,81.6847,81.6847,200.0
2015-02-18 12:10:00,81.76,81.83,81.74,81.83,600.0,81.6149,81.6847,81.5949,81.6847,600.0
2015-02-18 12:15:00,81.69,81.69,81.69,81.69,100.0,81.545,81.545,81.545,81.545,100.0
2015-02-18 12:20:00,81.7,81.73,81.63,81.73,500.0,81.555,81.5849,81.4851,81.5849,500.0
2015-02-18 12:25:00,81.62,81.76,81.6,81.76,3400.0,81.4751,81.6149,81.4552,81.6149,3400.0
2015-02-18 12:30:00,81.81,81.81,81.81,81.81,200.0,81.6648,81.6648,81.6648,81.6648,200.0
2015-02-18 12:35:00,81.74,81.87,81.67,81.7,2900.0,81.5949,81.7247,81.525,81.555,2900.0
2015-02-18 12:40:00,81.63,81.76,81.57,81.65,1000.0,81.4851,81.6149,81.4252,81.5051,1000.0
2015-02-18 12:45:00,81.72,81.83,81.67,81.71,800.0,81.5749,81.6847,81.525,81.565,800.0
2015-02-18 12:50:00,81.79,81.79,81.72,81.74,800.0,81.6448,81.6448,81.5749,81.5949,800.0
2015-02-18 12:55:00,81.6,81.73,81.6,81.73,2200.0,81.4552,81.5849,81.4552,81.5849,2200.0
2015-02-18 13:00:00,81.72,81.79,81.71,81.77,1800.0,81.5749,81.6448,81.565,81.6249,1800.0
2015-02-18 13:05:00,81.79,81.84,81.74,81.77,800.0,81.6448,81.6947,81.5949,81.6249,800.0
2015-02-18 13:10:00,81.77,81.84,81.73,81.79,900.0,81.6249,81.6947,81.5849,81.6448,900.0
2015-02-18 13:15:00,81.84,81.93,81.75,81.91,2300.0,81.6947,81.7846,81.6049,81.7646,2300.0
2015-02-18 13:20:00,81.94,81.96,81.72,81.72,1800.0,81.7945,81.8145,81.5749,81.5749,1800.0
2015-02-18 13:25:00,81.75,81.8,81.68,81.8,900.0,81.6049,81.6548,81.535,81.6548,900.0
2015-02-18 13:30:00,81.85,81.89,81.85,81.89,400.0,81.7047,81.7446,81.7047,81.7446,400.0
2015-02-18 13:35:00,81.89,81.91,81.89,81.91,500.0,81.7446,81.7646,81.7446,81.7646,500.0
2015-02-18 13:40:00,82.0,82.08,81.87,81.92,1000.0,81.8544,81.9343,81.7247,81.7746,1000.0
2015-02-18 13:45:00,81.99,82.19,81.83,82.19,400.0,81.8445,82.0441,81.6847,82.0441,400.0
2015-02-18 13:50:00,81.97,81.97,81.9,81.9,200.0,81.8245,81.8245,81.7546,81.7546,200.0
2015-02-18 13:55:00,82.0,82.05,82.0,82.0,1800.0,81.8544,81.9044,81.8544,81.8544,1800.0
2015-02-18 14:00:00,82.06,82.08,81.9,81.9,900.0,81.9143,81.9343,81.7546,81.7546,900.0
2015-02-18 14:05:00,82.0,82.01,82.0,82.01,300.0,81.8544,81.8644,81.8544,81.8644,300.0
2015-02-18 14:10:00,82.02,82.08,81.95,81.96,500.0,81.8744,81.9343,81.8045,81.8145,500.0
2015-02-18 14:15:00,81.94,82.0,81.88,81.88,800.0,81.7945,81.8544,81.7347,81.7347,800.0
2015-02-18 14:20:00,81.79,81.92,81.79,81.84,1300.0,81.6448,81.7746,81.6448,81.6947,1300.0
2015-02-18 14:25:00,81.79,81.79,81.58,81.58,700.0,81.6448,81.6448,81.4352,81.4352,700.0
2015-02-18 14:30:00,81.64,81.74,81.64,81.74,900.0,81.4951,81.5949,81.4951,81.5949,900.0
2015-02-18 14:35:00,81.74,81.75,81.74,81.75,500.0,81.5949,81.6049,81.5949,81.6049,500.0
2015-02-18 14:40:00,81.75,81.75,81.6,81.7,800.0,81.6049,81.6049,81.4552,81.555,800.0
2015-02-18 14:45:00,81.75,81.75,81.69,81.74,300.0,81.6049,81.6049,81.545,81.5949,300.0
2015-02-18 14:50:00,81.71,81.79,81.71,81.79,500.0,81.565,81.6448,81.565,81.6448,500.0
2015-02-18 14:55:00,81.75,81.76,81.62,81.69,2200.0,81.6049,81.6149,81.4751,81.545,2200.0
2015-02-18 15:00:00,81.68,81.73,81.62,81.7,500.0,81.535,81.5849,81.4751,81.555,500.0
2015-02-18 15:05:00,81.78,81.8,81.69,81.7,1600.0,81.6348,81.6548,81.545,81.555,1600.0
2015-02-18 15:10:00,81.75,81.78,81.74,81.78,300.0,81.6049,81.6348,81.5949,81.6348,300.0
2015-02-18 15:15:00,81.76,81.87,81.75,81.85,1600.0,81.6149,81.7247,81.6049,81.7047,1600.0
2015-02-18 15:20:00,81.85,81.94,81.83,81.83,400.0,81.7047,81.7945,81.6847,81.6847,400.0
2015-02-18 15:25:00,81.85,81.91,81.79,81.91,1600.0,81.7047,81.7646,81.6448,81.7646,1600.0
2015-02-18 15:30:00,81.83,81.97,81.83,81.97,500.0,81.6847,81.8245,81.6847,81.8245,500.0
2015-02-18 15:35:00,81.85,81.87,81.77,81.77,1500.0,81.7047,81.7247,81.6249,81.6249,1500.0
2015-02-18 15:40:00,81.81,81.84,81.73,81.77,1400.0,81.6648,81.6947,81.5849,81.6249,1400.0
2015-02-18 15:45:00,81.76,81.86,81.76,81.83,2600.0,81.6149,81.7147,81.6149,81.6847,2600.0
2015-02-18 15:50:00,81.84,81.92,81.8,81.86,2600.0,81.6947,81.7746,81.6548,81.7147,2600.0
2015-02-18 15:55:00,81.83,82.02,81.77,81.94,17800.0,81.6847,81.8744,81.6249,81.7945,17800.0
2015-02-19 09:30:00,81.59,82.17,81.32,82.17,1000.0,81.4452,82.0241,81.1756,82.0241,1000.0
2015-02-19 09:35:00,81.43,81.92,81.3,81.7,1600.0,81.2855,81.7746,81.1557,81.555,1600.0
2015-02-19 09:40:00,81.45,81.64,81.45,81.64,500.0,81.3054,81.4951,81.3054,81.4951,500.0
2015-02-19 09:45:00,81.49,81.5,81.32,81.46,4300.0,81.3453,81.3553,81.1756,81.3154,4300.0
2015-02-19 09:50:00,81.71,81.79,81.71,81.78,200.0,81.565,81.6448,81.565,81.6348,200.0
2015-02-19 09:55:00,81.47,81.88,81.46,81.88,1200.0,81.3254,81.7347,81.3154,81.7347,1200.0
2015-02-19 10:00:00,81.76,81.76,81.63,81.63,400.0,81.6149,81.6149,81.4851,81.4851,400.0
2015-02-19 10:05:00,81.88,81.88,81.73,81.87,500.0,81.7347,81.7347,81.5849,81.7247,500.0
2015-02-19 10:10:00,81.87,82.05,81.75,81.83,4400.0,81.7247,81.9044,81.6049,81.6847,4400.0
2015-02-19 10:15:00,81.83,81.83,81.83,81.83,0.0,81.6847,81.6847,81.6847,81.6847,0.0
2015-02-19 10:20:00,81.73,81.73,81.73,81.73,100.0,81.5849,81.5849,81.5849,81.5849,100.0
2015-02-19 10:25:00,81.83,81.94,81.73,81.73,1000.0,81.6847,81.7945,81.5849,81.5849,1000.0
2015-02-19 10:30:00,81.73,81.77,81.58,81.63,1900.0,81.5849,81.6249,81.4352,81.4851,1900.0
2015-02-19 10:35:00,81.57,81.75,81.53,81.75,1300.0,81.4252,81.6049,81.3853,81.6049,1300.0
2015-02-19 10:40:00,81.69,81.78,81.69,81.78,600.0,81.545,81.6348,81.545,81.6348,600.0
2015-02-19 10:45:00,81.58,81.7,81.58,81.59,400.0,81.4352,81.555,81.4352,81.4452,400.0
2015-02-19 10:50:00,81.59,81.73,81.58,81.58,800.0,81.4452,81.5849,81.4352,81.4352,800.0
2015-02-19 10:55:00,81.61,81.68,81.6,81.61,600.0,81.4651,81.535,81.4552,81.4651,600.0
2015-02-19 11:00:00,81.6,81.67,81.6,81.65,900.0,81.4552,81.525,81.4552,81.5051,900.0
2015-02-19 11:05:00,81.62,81.73,81.58,81.73,2300.0,81.4751,81.5849,81.4352,81.5849,2300.0
2015-02-19 11:10:00,81.66,81.66,81.66,81.66,100.0,81.515,81.515,81.515,81.515,100.0
2015-02-19 11:15:00,81.73,81.94,81.68,81.91,1500.0,81.5849,81.7945,81.535,81.7646,1500.0
2015-02-19 11:20:00,81.94,82.04,81.94,82.04,500.0,81.7945,81.8944,81.7945,81.8944,500.0
2015-02-19 11:25:00,81.9,82.04,81.89,81.89,300.0,81.7546,81.8944,81.7446,81.7446,300.0
2015-02-19 11:30:00,81.88,82.03,81.88,82.03,500.0,81.7347,81.8844,81.7347,81.8844,500.0
2015-02-19 11:35:00,81.9,82.02,81.88,81.95,800.0,81.7546,81.8744,81.7347,81.8045,800.0
2015-02-19 11:40:00,81.86,82.0,81.86,82.0,500.0,81.7147,81.8544,81.7147,81.8544,500.0
2015-02-19 11:45:00,81.94,82.05,81.86,82.02,2100.0,81.7945,81.9044,81.7147,81.8744,2100.0
2015-02-19 11:50:00,81.91,81.97,81.9,81.9,400.0,81.7646,81.8245,81.7546,81.7546,400.0
2015-02-19 11:55:00,81.9,81.98,81.87,81.87,1500.0,81.7546,81.8345,81.7247,81.7247,1500.0
2015-02-19 12:00:00,81.86,82.05,81.86,82.05,2400.0,81.7147,81.9044,81.7147,81.9044,2400.0
2015-02-19 12:05:00,82.04,82.04,82.04,82.04,200.0,81.8944,81.8944,81.8944,81.8944,200.0
2015-02-19 12:10:00,81.98,82.04,81.91,81.91,1200.0,81.8345,81.8944,81.7646,81.7646,1200.0
2015-02-19 12:15:00,81.91,81.91,81.91,81.91,200.0,81.7646,81.7646,81.7646,81.7646,200.0
2015-02-19 12:20:00,81.96,81.96,81.83,81.9,1200.0,81.8145,81.8145,81.6847,81.7546,1200.0
2015-02-19 12:25:00,81.82,81.9,81.82,81.83,1100.0,81.6748,81.7546,81.6748,81.6847,1100.0
2015-02-19 12:30:00,81.82,81.89,81.77,81.89,1200.0,81.6748,81.7446,81.6249,81.7446,1200.0
2015-02-19 12:35:00,81.83,81.85,81.71,81.77,900.0,81.6847,81.7047,81.565,81.6249,900.0
2015-02-19 12:40:00,81.83,81.89,81.82,81.89,1600.0,81.6847,81.7446,81.6748,81.7446,1600.0
2015-02-19 12:45:00,81.89,81.89,81.84,81.84,200.0,81.7446,81.7446,81.6947,81.6947,200.0
2015-02-19 12:50:00,81.91,81.92,81.83,81.88,500.0,81.7646,81.7746,81.6847,81.7347,500.0
2015-02-19 12:55:00,81.83,81.88,81.82,81.82,1100.0,81.6847,81.7347,81.6748,81.6748,1100.0
2015-02-19 13:00:00,81.88,81.93,81.88,81.93,300.0,81.7347,81.7846,81.7347,81.7846,300.0
2015-02-19 13:05:00,81.88,81.88,81.83,81.87,300.0,81.7347,81.7347,81.6847,81.7247,300.0
2015-02-19 13:10:00,81.81,81.89,81.81,81.86,1500.0,81.6648,81.7446,81.6648,81.7147,1500.0
2015-02-19 13:15:00,81.89,81.97,81.89,81.97,700.0,81.7446,81.8245,81.7446,81.8245,700.0
2015-02-19 13:20:00,82.02,82.04,82.01,82.01,500.0,81.8744,81.8944,81.8644,81.8644,500.0
2015-02-19 13:25:00,81.93,81.98,81.93,81.98,500.0,81.7846,81.8345,81.7846,81.8345,500.0
2015-02-19 13:30:00,81.98,81.98,81.92,81.92,300.0,81.8345,81.8345,81.7746,81.7746,300.0
2015-02-19 13:35:00,81.98,82.03,81.94,81.94,1100.0,81.8345,81.8844,81.7945,81.7945,1100.0
2015-02-19 13:40:00,81.93,82.02,81.93,82.02,500.0,81.7846,81.8744,81.7846,81.8744,500.0
2015-02-19 13:45:00,81.92,82.07,81.9,81.99,5300.0,81.7746,81.9243,81.7546,81.8445,5300.0
2015-02-19 13:50:00,82.04,82.11,81.98,82.0,3400.0,81.8944,81.9642,81.8345,81.8544,3400.0
2015-02-19 13:55:00,81.91,81.96,81.89,81.89,1200.0,81.7646,81.8145,81.7446,81.7446,1200.0
2015-02-19 14:00:00,81.88,81.9,81.85,81.9,800.0,81.7347,81.7546,81.7047,81.7546,800.0
2015-02-19 14:05:00,81.81,81.81,81.81,81.81,200.0,81.6648,81.6648,81.6648,81.6648,200.0
2015-02-19 14:10:00,81.78,81.84,81.78,81.84,600.0,81.6348,81.6947,81.6348,81.6947,600.0
2015-02-19 14:15:00,81.75,81.75,81.74,81.74,200.0,81.6049,81.6049,81.5949,81.5949,200.0
2015-02-19 14:20:00,81.73,81.73,81.72,81.73,100.0,81.5849,81.5849,81.5749,81.5849,100.0
2015-02-19 14:25:00,81.7,81.76,81.7,81.71,1200.0,81.555,81.6149,81.555,81.565,1200.0
2015-02-19 14:30:00,81.75,81.8,81.74,81.76,400.0,81.6049,81.6548,81.5949,81.6149,400.0
2015-02-19 14:35:00,81.74,81.78,81.57,81.65,2000.0,81.5949,81.6348,81.4252,81.5051,2000.0
2015-02-19 14:40:00,81.54,81.66,81.54,81.65,1000.0,81.3953,81.515,81.3953,81.5051,1000.0
2015-02-19 14:45:00,81.63,81.63,81.61,81.61,600.0,81.4851,81.4851,81.4651,81.4651,600.0
2015-02-19 14:50:00,81.66,81.67,81.66,81.67,200.0,81.515,81.525,81.515,81.525,200.0
2015-02-19 14:55:00,81.67,81.67,81.67,81.67,0.0,81.525,81.525,81.525,81.525,0.0
2015-02-19 15:00:00,81.7,81.85,81.7,81.75,4800.0,81.555,81.7047,81.555,81.6049,4800.0
2015-02-19 15:05:00,81.77,81.85,81.75,81.75,4200.0,81.6249,81.7047,81.6049,81.6049,4200.0
2015-02-19 15:10:00,81.75,81.83,81.75,81.82,1600.0,81.6049,81.6847,81.6049,81.6748,1600.0
2015-02-19 15:15:00,81.79,81.82,81.77,81.82,2300.0,81.6448,81.6748,81.6249,81.6748,2300.0
2015-02-19 15:20:00,81.78,81.8,81.75,81.79,900.0,81.6348,81.6548,81.6049,81.6448,900.0
2015-02-19 15:25:00,81.8,81.82,81.77,81.82,3700.0,81.6548,81.6748,81.6249,81.6748,3700.0
2015-02-19 15:30:00,81.83,81.86,81.81,81.83,1600.0,81.6847,81.7147,81.6648,81.6847,1600.0
2015-02-19 15:35:00,81.83,81.86,81.74,81.75,6000.0,81.6847,81.7147,81.5949,81.6049,6000.0
2015-02-19 15:40:00,81.84,81.84,81.78,81.8,800.0,81.6947,81.6947,81.6348,81.6548,800.0
2015-02-19 15:45:00,81.8,81.87,81.8,81.81,3600.0,81.6548,81.7247,81.6548,81.6648,3600.0
2015-02-19 15:50:00,81.81,81.86,81.7,81.7,5400.0,81.6648,81.7147,81.555,81.555,5400.0
2015-02-19 15:55:00,81.69,81.91,81.55,81.91,35100.0,81.545,81.7646,81.4052,81.7646,35100.0
2015-02-20 09:30:00,81.83,81.83,81.23,81.24,5900.0,81.6847,81.6847,81.0858,81.0958,5900.0
2015-02-20 09:35:00,81.69,81.71,81.22,81.23,900.0,81.545,81.565,81.0758,81.0858,900.0
2015-02-20 09:40:00,81.28,81.28,81.28,81.28,100.0,81.1357,81.1357,81.1357,81.1357,100.0
2015-02-20 09:45:00,81.27,81.38,81.25,81.34,1000.0,81.1257,81.2355,81.1058,81.1956,1000.0
2015-02-20 09:50:00,80.68,81.06,80.68,81.06,600.0,80.5368,80.9161,80.5368,80.9161,600.0
2015-02-20 09:55:00,81.2,81.25,81.0,81.0,400.0,81.0559,81.1058,80.8562,80.8562,400.0
2015-02-20 10:00:00,80.92,81.02,80.91,81.01,1900.0,80.7764,80.8762,80.7664,80.8662,1900.0
2015-02-20 10:05:00,81.0,81.09,81.0,81.09,600.0,80.8562,80.9461,80.8562,80.9461,600.0
2015-02-20 10:10:00,81.14,81.15,81.14,81.15,300.0,80.996,81.006,80.996,81.006,300.0
2015-02-20 10:15:00,81.25,81.28,81.25,81.28,300.0,81.1058,81.1357,81.1058,81.1357,300.0
2015-02-20 10:20:00,81.28,81.28,81.14,81.14,600.0,81.1357,81.1357,80.996,80.996,600.0
2015-02-20 10:25:00,81.14,81.14,81.14,81.14,0.0,80.996,80.996,80.996,80.996,0.0
2015-02-20 10:30:00,81.16,81.17,81.0,81.17,800.0,81.0159,81.0259,80.8562,81.0259,800.0
2015-02-20 10:35:00,81.17,81.75,81.07,81.59,2100.0,81.0259,81.6049,80.9261,81.4452,2100.0
2015-02-20 10:40:00,81.59,81.59,81.59,81.59,0.0,81.4452,81.4452,81.4452,81.4452,0.0
2015-02-20 10:45:00,81.8,81.88,81.8,81.87,500.0,81.6548,81.7347,81.6548,81.7247,500.0
2015-02-20 10:50:00,81.91,81.91,81.78,81.78,600.0,81.7646,81.7646,81.6348,81.6348,600.0
2015-02-20 10:55:00,81.64,81.64,81.64,81.64,100.0,81.4951,81.4951,81.4951,81.4951,100.0
2015-02-20 11:00:00,81.8,81.92,81.8,81.92,1100.0,81.6548,81.7746,81.6548,81.7746,1100.0
2015-02-20 11:05:00,81.77,81.77,81.76,81.76,300.0,81.6249,81.6249,81.6149,81.6149,300.0
2015-02-20 11:10:00,81.76,81.76,81.76,81.76,0.0,81.6149,81.6149,81.6149,81.6149,0.0
2015-02-20 11:15:00,81.69,81.83,81.69,81.8,1500.0,81.545,81.6847,81.545,81.6548,1500.0
2015-02-20 11:20:00,81.96,81.97,81.66,81.87,2700.0,81.8145,81.8245,81.515,81.7247,2700.0
2015-02-20 11:25:00,81.84,81.84,81.65,81.68,400.0,81.6947,81.6947,81.5051,81.535,400.0
2015-02-20 11:30:00,81.67,81.8,81.67,81.8,200.0,81.525,81.6548,81.525,81.6548,200.0
2015-02-20 11:35:00,81.65,81.73,81.65,81.73,200.0,81.5051,81.5849,81.5051,81.5849,200.0
2015-02-20 11:40:00,81.68,81.79,81.68,81.79,300.0,81.535,81.6448,81.535,81.6448,300.0
2015-02-20 11:45:00,81.82,81.88,81.77,81.77,900.0,81.6748,81.7347,81.6249,81.6249,900.0
2015-02-20 11:50:00,81.89,81.92,81.89,81.92,200.0,81.7446,81.7746,81.7446,81.7746,200.0
2015-02-20 11:55:00,81.94,81.94,81.82,81.82,200.0,81.7945,81.7945,81.6748,81.6748,200.0
2015-02-20 12:00:00,81.84,81.98,81.84,81.98,3300.0,81.6947,81.8345,81.6947,81.8345,3300.0
2015-02-20 12:05:00,81.98,82.11,81.98,82.05,700.0,81.8345,81.9642,81.8345,81.9044,700.0
2015-02-20 12:10:00,82.02,82.23,82.02,82.12,800.0,81.8744,82.084,81.8744,81.9742,800.0
2015-02-20 12:15:00,82.18,82.31,82.18,82.31,300.0,82.0341,82.1639,82.0341,82.1639,300.0
2015-02-20 12:20:00,82.14,82.21,82.14,82.21,300.0,81.9942,82.0641,81.9942,82.0641,300.0
2015-02-20 12:25:00,82.21,82.22,82.11,82.11,400.0,82.0641,82.0741,81.9642,81.9642,400.0
2015-02-20 12:30:00,82.11,82.24,82.11,82.24,200.0,81.9642,82.094,81.9642,82.094,200.0
2015-02-20 12:35:00,82.24,82.34,82.03,82.03,1700.0,82.094,82.1938,81.8844,81.8844,1700.0
2015-02-20 12:40:00,82.18,82.33,82.17,82.26,1500.0,82.0341,82.1839,82.0241,82.114,1500.0
2015-02-20 12:45:00,82.26,82.26,82.26,82.26,0.0,82.114,82.114,82.114,82.114,0.0
2015-02-20 12:50:00,82.08,82.23,82.08,82.23,800.0,81.9343,82.084,81.9343,82.084,800.0
2015-02-20 12:55:00,82.25,82.25,82.21,82.22,200.0,82.104,82.104,82.0641,82.0741,200.0
2015-02-20 13:00:00,82.28,82.3,82.28,82.3,200.0,82.1339,82.1539,82.1339,82.1539,200.0
2015-02-20 13:05:00,82.29,82.29,82.25,82.25,600.0,82.1439,82.1439,82.104,82.104,600.0
2015-02-20 13:10:00,82.38,82.38,82.3,82.37,500.0,82.2338,82.2338,82.1539,82.2238,500.0
2015-02-20 13:15:00,82.44,82.44,82.32,82.32,700.0,82.2937,82.2937,82.1739,82.1739,700.0
2015-02-20 13:20:00,82.43,82.46,82.41,82.46,600.0,82.2837,82.3136,82.2637,82.3136,600.0
2015-02-20 13:25:00,82.48,82.48,82.38,82.38,200.0,82.3336,82.3336,82.2338,82.2338,200.0
2015-02-20 13:30:00,82.44,82.48,82.38,82.46,700.0,82.2937,82.3336,82.2338,82.3136,700.0
2015-02-20 13:35:00,82.48,82.49,82.38,82.46,700.0,82.3336,82.3436,82.2338,82.3136,700.0
2015-02-20 13:40:00,82.38,82.39,82.31,82.31,700.0,82.2338,82.2437,82.1639,82.1639,700.0
2015-02-20 13:45:00,82.41,82.48,82.4,82.41,600.0,82.2637,82.3336,82.2537,82.2637,600.0
2015-02-20 13:50:00,82.33,82.33,82.31,82.31,200.0,82.1839,82.1839,82.1639,82.1639,200.0
2015-02-20 13:55:00,82.44,82.52,82.42,82.42,500.0,82.2937,82.3735,82.2737,82.2737,500.0
2015-02-20 14:00:00,82.57,82.57,82.57,82.57,100.0,82.4234,82.4234,82.4234,82.4234,100.0
2015-02-20 14:05:00,82.58,82.62,82.56,82.56,1200.0,82.4334,82.4733,82.4134,82.4134,1200.0
2015-02-20 14:10:00,82.66,82.66,82.48,82.48,1200.0,82.5133,82.5133,82.3336,82.3336,1200.0
2015-02-20 14:15:00,82.55,82.55,82.48,82.48,800.0,82.4035,82.4035,82.3336,82.3336,800.0
2015-02-20 14:20:00,82.54,82.54,82.45,82.5,1400.0,82.3935,82.3935,82.3036,82.3536,1400.0
2015-02-20 14:25:00,82.5,82.55,82.47,82.55,1200.0,82.3536,82.4035,82.3236,82.4035,1200.0
2015-02-20 14:30:00,82.45,82.59,82.44,82.59,1800.0,82.3036,82.4434,82.2937,82.4434,1800.0
2015-02-20 14:35:00,82.5,82.55,82.5,82.55,600.0,82.3536,82.4035,82.3536,82.4035,600.0
2015-02-20 14:40:00,82.5,82.55,82.5,82.55,900.0,82.3536,82.4035,82.3536,82.4035,900.0
2015-02-20 14:45:00,82.55,82.59,82.54,82.59,900.0,82.4035,82.4434,82.3935,82.4434,900.0
2015-02-20 14:50:00,82.52,82.52,82.52,82.52,100.0,82.3735,82.3735,82.3735,82.3735,100.0
2015-02-20 14:55:00,82.53,82.71,82.53,82.71,400.0,82.3835,82.5632,82.3835,82.5632,400.0
2015-02-20 15:00:00,82.68,82.76,82.63,82.63,500.0,82.5332,82.6131,82.4833,82.4833,500.0
2015-02-20 15:05:00,82.68,82.89,82.68,82.89,1000.0,82.5332,82.7429,82.5332,82.7429,1000.0
2015-02-20 15:10:00,82.91,82.91,82.83,82.84,400.0,82.7628,82.7628,82.683,82.693,400.0
2015-02-20 15:15:00,82.89,82.89,82.76,82.81,800.0,82.7429,82.7429,82.6131,82.663,800.0
2015-02-20 15:20:00,82.86,82.86,82.74,82.75,200.0,82.7129,82.7129,82.5931,82.6031,200.0
2015-02-20 15:25:00,82.85,82.88,82.85,82.88,200.0,82.7029,82.7329,82.7029,82.7329,200.0
2015-02-20 15:30:00,82.92,83.06,82.86,83.05,2800.0,82.7728,82.9126,82.7129,82.9026,2800.0
2015-02-20 15:35:00,83.04,83.09,82.92,82.92,2200.0,82.8926,82.9425,82.7728,82.7728,2200.0
2015-02-20 15:40:00,82.93,82.98,82.9,82.9,1200.0,82.7828,82.8327,82.7528,82.7528,1200.0
2015-02-20 15:45:00,82.83,82.87,82.53,82.53,3100.0,82.683,82.7229,82.3835,82.3835,3100.0
2015-02-20 15:50:00,82.61,82.63,82.49,82.52,5500.0,82.4634,82.4833,82.3436,82.3735,5500.0
2015-02-20 15:55:00,82.6,82.71,82.51,82.59,14800.0,82.4534,82.5632,82.3635,82.4434,14800.0
2015-02-23 09:30:00,82.6,82.6,82.45,82.45,2100.0,82.4534,82.4534,82.3036,82.3036,2100.0
2015-02-23 09:35:00,82.06,82.06,82.06,82.06,200.0,81.9143,81.9143,81.9143,81.9143,200.0
2015-02-23 09:40:00,81.79,82.0,81.79,82.0,5500.0,81.6448,81.8544,81.6448,81.8544,5500.0
2015-02-23 09:45:00,81.96,81.97,81.72,81.88,1600.0,81.8145,81.8245,81.5749,81.7347,1600.0
2015-02-23 09:50:00,81.68,82.31,81.68,81.79,6600.0,81.535,82.1639,81.535,81.6448,6600.0
2015-02-23 09:55:00,81.69,82.27,81.55,82.27,3600.0,81.545,82.124,81.4052,82.124,3600.0
2015-02-23 10:00:00,82.25,82.25,81.8,82.02,2000.0,82.104,82.104,81.6548,81.8744,2000.0
2015-02-23 10:05:00,81.7,82.09,81.7,82.0,5900.0,81.555,81.9443,81.555,81.8544,5900.0
2015-02-23 10:10:00,82.0,82.0,81.78,81.95,5100.0,81.8544,81.8544,81.6348,81.8045,5100.0
2015-02-23 10:15:00,82.0,82.0,81.84,81.99,15100.0,81.8544,81.8544,81.6947,81.8445,15100.0
2015-02-23 10:20:00,81.88,82.0,81.88,81.91,8900.0,81.7347,81.8544,81.7347,81.7646,8900.0
2015-02-23 10:25:00,81.83,81.89,81.8,81.86,1600.0,81.6847,81.7446,81.6548,81.7147,1600.0
2015-02-23 10:30:00,81.67,81.82,81.63,81.73,800.0,81.525,81.6748,81.4851,81.5849,800.0
2015-02-23 10:35:00,81.57,81.88,81.57,81.87,2000.0,81.4252,81.7347,81.4252,81.7247,2000.0
2015-02-23 10:40:00,81.8,81.8,81.79,81.79,300.0,81.6548,81.6548,81.6448,81.6448,300.0
2015-02-23 10:45:00,81.75,81.76,81.75,81.75,800.0,81.6049,81.6149,81.6049,81.6049,800.0
2015-02-23 10:50:00,81.65,81.75,81.58,81.75,700.0,81.5051,81.6049,81.4352,81.6049,700.0
2015-02-23 10:55:00,81.77,82.01,81.75,82.0,2500.0,81.6249,81.8644,81.6049,81.8544,2500.0
2015-02-23 11:00:00,82.0,82.0,82.0,82.0,0.0,81.8544,81.8544,81.8544,81.8544,0.0
2015-02-23 11:05:00,81.97,82.11,81.96,82.08,5100.0,81.8245,81.9642,81.8145,81.9343,5100.0
2015-02-23 11:10:00,81.98,82.0,81.97,81.97,1800.0,81.8345,81.8544,81.8245,81.8245,1800.0
2015-02-23 11:15:00,81.97,82.0,81.96,82.0,200.0,81.8245,81.8544,81.8145,81.8544,200.0
2015-02-23 11:20:00,82.04,82.17,81.96,82.15,3200.0,81.8944,82.0241,81.8145,82.0042,3200.0
2015-02-23 11:25:00,82.29,82.29,82.29,82.29,100.0,82.1439,82.1439,82.1439,82.1439,100.0
2015-02-23 11:30:00,82.25,82.26,82.07,82.07,2200.0,82.104,82.114,81.9243,81.9243,2200.0
2015-02-23 11:35:00,82.11,82.15,82.0,82.12,800.0,81.9642,82.0042,81.8544,81.9742,800.0
2015-02-23 11:40:00,81.92,82.02,81.87,82.0,1700.0,81.7746,81.8744,81.7247,81.8544,1700.0
2015-02-23 11:45:00,82.0,82.0,81.94,81.96,2700.0,81.8544,81.8544,81.7945,81.8145,2700.0
2015-02-23 11:50:00,81.98,81.99,81.85,81.93,1900.0,81.8345,81.8445,81.7047,81.7846,1900.0
2015-02-23 11:55:00,81.93,82.0,81.92,81.99,3100.0,81.7846,81.8544,81.7746,81.8445,3100.0
2015-02-23 12:00:00,81.99,81.99,81.97,81.99,300.0,81.8445,81.8445,81.8245,81.8445,300.0
2015-02-23 12:05:00,82.0,82.0,81.99,81.99,200.0,81.8544,81.8544,81.8445,81.8445,200.0
2015-02-23 12:10:00,81.99,81.99,81.95,81.95,600.0,81.8445,81.8445,81.8045,81.8045,600.0
2015-02-23 12:15:00,82.04,82.04,82.04,82.04,200.0,81.8944,81.8944,81.8944,81.8944,200.0
2015-02-23 12:20:00,82.12,82.12,81.97,81.98,600.0,81.9742,81.9742,81.8245,81.8345,600.0
2015-02-23 12:25:00,82.0,82.04,81.95,82.04,1500.0,81.8544,81.8944,81.8045,81.8944,1500.0
2015-02-23 12:30:00,82.0,82.04,81.99,81.99,600.0,81.8544,81.8944,81.8445,81.8445,600.0
2015-02-23 12:35:00,81.98,82.0,81.98,81.98,2900.0,81.8345,81.8544,81.8345,81.8345,2900.0
2015-02-23 12:40:00,82.03,82.03,81.99,81.99,500.0,81.8844,81.8844,81.8445,81.8445,500.0
2015-02-23 12:45:00,82.0,82.04,81.96,82.04,300.0,81.8544,81.8944,81.8145,81.8944,300.0
2015-02-23 12:50:00,81.96,81.96,81.96,81.96,100.0,81.8145,81.8145,81.8145,81.8145,100.0
2015-02-23 12:55:00,81.97,82.06,81.86,81.95,800.0,81.8245,81.9143,81.7147,81.8045,800.0
2015-02-23 13:00:00,81.75,81.88,81.75,81.85,5200.0,81.6049,81.7347,81.6049,81.7047,5200.0
2015-02-23 13:05:00,81.84,81.84,81.69,81.69,800.0,81.6947,81.6947,81.545,81.545,800.0
2015-02-23 13:10:00,81.68,81.68,81.68,81.68,100.0,81.535,81.535,81.535,81.535,100.0
2015-02-23 13:15:00,81.72,81.72,81.71,81.71,500.0,81.5749,81.5749,81.565,81.565,500.0
2015-02-23 13:20:00,81.75,81.75,81.73,81.75,600.0,81.6049,81.6049,81.5849,81.6049,600.0
2015-02-23 13:25:00,81.75,81.9,81.72,81.8,7700.0,81.6049,81.7546,81.5749,81.6548,7700.0
2015-02-23 13:30:00,81.9,81.92,81.9,81.92,500.0,81.7546,81.7746,81.7546,81.7746,500.0
2015-02-23 13:35:00,81.94,82.0,81.93,81.98,3000.0,81.7945,81.8544,81.7846,81.8345,3000.0
2015-02-23 13:40:00,82.0,82.0,81.94,82.0,700.0,81.8544,81.8544,81.7945,81.8544,700.0
2015-02-23 13:45:00,82.0,82.01,82.0,82.0,700.0,81.8544,81.8644,81.8544,81.8544,700.0
2015-02-23 13:50:00,82.0,82.06,82.0,82.06,200.0,81.8544,81.9143,81.8544,81.9143,200.0
2015-02-23 13:55:00,82.0,82.04,81.99,82.04,200.0,81.8544,81.8944,81.8445,81.8944,200.0
2015-02-23 14:00:00,82.0,82.05,81.97,82.05,900.0,81.8544,81.9044,81.8245,81.9044,900.0
2015-02-23 14:05:00,82.05,82.1,82.05,82.1,1100.0,81.9044,81.9543,81.9044,81.9543,1100.0
2015-02-23 14:10:00,82.06,82.1,82.03,82.08,2500.0,81.9143,81.9543,81.8844,81.9343,2500.0
2015-02-23 14:15:00,82.06,82.15,82.05,82.15,1400.0,81.9143,82.0042,81.9044,82.0042,1400.0
2015-02-23 14:20:00,82.14,82.2,82.11,82.15,4700.0,81.9942,82.0541,81.9642,82.0042,4700.0
2015-02-23 14:25:00,82.2,82.2,82.2,82.2,300.0,82.0541,82.0541,82.0541,82.0541,300.0
2015-02-23 14:30:00,82.19,82.28,82.18,82.26,6800.0,82.0441,82.1339,82.0341,82.114,6800.0
2015-02-23 14:35:00,82.26,82.26,82.11,82.19,1900.0,82.114,82.114,81.9642,82.0441,1900.0
2015-02-23 14:40:00,82.18,82.22,82.08,82.08,2000.0,82.0341,82.0741,81.9343,81.9343,2000.0
2015-02-23 14:45:00,82.04,82.04,81.85,82.0,3000.0,81.8944,81.8944,81.7047,81.8544,3000.0
2015-02-23 14:50:00,82.0,82.0,81.91,82.0,2300.0,81.8544,81.8544,81.7646,81.8544,2300.0
2015-02-23 14:55:00,81.98,82.0,81.96,82.0,700.0,81.8345,81.8544,81.8145,81.8544,700.0
2015-02-23 15:00:00,81.96,82.08,81.96,81.97,3700.0,81.8145,81.9343,81.8145,81.8245,3700.0
2015-02-23 15:05:00,82.0,82.05,81.96,82.0,2000.0,81.8544,81.9044,81.8145,81.8544,2000.0
2015-02-23 15:10:00,81.98,82.04,81.96,81.97,1500.0,81.8345,81.8944,81.8145,81.8245,1500.0
2015-02-23 15:15:00,81.97,81.97,81.96,81.97,900.0,81.8245,81.8245,81.8145,81.8245,900.0
2015-02-23 15:20:00,81.97,81.98,81.95,81.97,1300.0,81.8245,81.8345,81.8045,81.8245,1300.0
2015-02-23 15:25:00,81.96,81.96,81.91,81.95,1500.0,81.8145,81.8145,81.7646,81.8045,1500.0
2015-02-23 15:30:00,81.95,81.97,81.87,81.95,700.0,81.8045,81.8245,81.7247,81.8045,700.0
2015-02-23 15:35:00,81.91,81.96,81.85,81.85,500.0,81.7646,81.8145,81.7047,81.7047,500.0
2015-02-23 15:40:00,81.91,82.0,81.87,82.0,1600.0,81.7646,81.8544,81.7247,81.8544,1600.0
2015-02-23 15:45:00,82.04,82.08,82.02,82.08,2200.0,81.8944,81.9343,81.8744,81.9343,2200.0
2015-02-23 15:50:00,82.05,82.37,82.04,82.37,3200.0,81.9044,82.2238,81.8944,82.2238,3200.0
2015-02-23 15:55:00,82.36,82.51,82.36,82.5,10300.0,82.2138,82.3635,82.2138,82.3536,10300.0
2015-02-24 09:30:00,82.54,82.54,82.54,82.54,200.0,82.3935,82.3935,82.3935,82.3935,200.0
2015-02-24 09:35:00,82.54,82.54,82.54,82.54,0.0,82.3935,82.3935,82.3935,82.3935,0.0
2015-02-24 09:40:00,82.1,82.52,82.1,82.51,500.0,81.9543,82.3735,81.9543,82.3635,500.0
2015-02-24 09:45:00,82.64,82.75,82.27,82.46,5800.0,82.4933,82.6031,82.124,82.3136,5800.0
2015-02-24 09:50:00,82.46,82.46,82.46,82.46,0.0,82.3136,82.3136,82.3136,82.3136,0.0
2015-02-24 09:55:00,82.38,82.6,82.38,82.51,700.0,82.2338,82.4534,82.2338,82.3635,700.0
2015-02-24 10:00:00,82.48,82.48,82.23,82.32,1700.0,82.3336,82.3336,82.084,82.1739,1700.0
2015-02-24 10:05:00,82.38,82.46,82.38,82.46,400.0,82.2338,82.3136,82.2338,82.3136,400.0
2015-02-24 10:10:00,82.36,82.46,82.36,82.46,400.0,82.2138,82.3136,82.2138,82.3136,400.0
2015-02-24 10:15:00,82.5,82.57,82.47,82.57,600.0,82.3536,82.4234,82.3236,82.4234,600.0
2015-02-24 10:20:00,82.57,82.75,82.38,82.74,9300.0,82.4234,82.6031,82.2338,82.5931,9300.0
2015-02-24 10:25:00,82.73,82.78,82.73,82.78,600.0,82.5831,82.6331,82.5831,82.6331,600.0
2015-02-24 10:30:00,82.78,82.78,82.78,82.78,100.0,82.6331,82.6331,82.6331,82.6331,100.0
2015-02-24 10:35:00,82.79,82.85,82.79,82.85,400.0,82.643,82.7029,82.643,82.7029,400.0
2015-02-24 10:40:00,82.85,82.85,82.85,82.85,0.0,82.7029,82.7029,82.7029,82.7029,0.0
2015-02-24 10:45:00,82.79,83.0,82.71,82.92,8200.0,82.643,82.8527,82.5632,82.7728,8200.0
2015-02-24 10:50:00,83.03,83.03,82.9,82.9,400.0,82.8826,82.8826,82.7528,82.7528,400.0
2015-02-24 10:55:00,82.94,82.94,82.94,82.94,100.0,82.7928,82.7928,82.7928,82.7928,100.0
2015-02-24 11:00:00,82.76,82.93,82.76,82.83,300.0,82.6131,82.7828,82.6131,82.683,300.0
2015-02-24 11:05:00,82.82,82.95,82.82,82.95,1200.0,82.673,82.8028,82.673,82.8028,1200.0
2015-02-24 11:10:00,82.95,82.95,82.95,82.95,0.0,82.8028,82.8028,82.8028,82.8028,0.0
2015-02-24 11:15:00,82.92,82.96,82.91,82.95,500.0,82.7728,82.8127,82.7628,82.8028,500.0
2015-02-24 11:20:00,82.99,82.99,82.98,82.99,300.0,82.8427,82.8427,82.8327,82.8427,300.0
2015-02-24 11:25:00,82.99,83.07,82.96,83.07,1900.0,82.8427,82.9225,82.8127,82.9225,1900.0
2015-02-24 11:30:00,82.97,83.0,82.91,83.0,1600.0,82.8227,82.8527,82.7628,82.8527,1600.0
2015-02-24 11:35:00,82.95,82.99,82.94,82.99,700.0,82.8028,82.8427,82.7928,82.8427,700.0
2015-02-24 11:40:00,83.0,83.0,83.0,83.0,400.0,82.8527,82.8527,82.8527,82.8527,400.0
2015-02-24 11:45:00,83.0,83.03,83.0,83.03,600.0,82.8527,82.8826,82.8527,82.8826,600.0
2015-02-24 11:50:00,83.03,83.03,83.03,83.03,0.0,82.8826,82.8826,82.8826,82.8826,0.0
2015-02-24 11:55:00,82.98,83.25,82.97,83.2,9700.0,82.8327,83.1022,82.8227,83.0523,9700.0
2015-02-24 12:00:00,83.2,83.2,83.2,83.2,0.0,83.0523,83.0523,83.0523,83.0523,0.0
2015-02-24 12:05:00,83.2,83.2,83.2,83.2,0.0,83.0523,83.0523,83.0523,83.0523,0.0
2015-02-24 12:10:00,83.21,83.22,83.11,83.17,2400.0,83.0623,83.0723,82.9625,83.0224,2400.0
2015-02-24 12:15:00,83.2,83.2,83.04,83.14,6500.0,83.0523,83.0523,82.8926,82.9924,6500.0
2015-02-24 12:20:00,83.06,83.06,83.06,83.06,100.0,82.9126,82.9126,82.9126,82.9126,100.0
2015-02-24 12:25:00,83.1,83.15,83.07,83.1,3700.0,82.9525,83.0024,82.9225,82.9525,3700.0
2015-02-24 12:30:00,83.12,83.13,82.92,83.0,2700.0,82.9725,82.9824,82.7728,82.8527,2700.0
2015-02-24 12:35:00,82.94,83.1,82.94,83.06,7200.0,82.7928,82.9525,82.7928,82.9126,7200.0
2015-02-24 12:40:00,83.02,83.11,83.02,83.11,900.0,82.8726,82.9625,82.8726,82.9625,900.0
2015-02-24 12:45:00,83.11,83.11,83.11,83.11,0.0,82.9625,82.9625,82.9625,82.9625,0.0
2015-02-24 12:50:00,83.04,83.05,83.03,83.03,700.0,82.8926,82.9026,82.8826,82.8826,700.0
2015-02-24 12:55:00,83.04,83.09,83.04,83.09,300.0,82.8926,82.9425,82.8926,82.9425,300.0
2015-02-24 13:00:00,83.02,83.03,82.95,83.03,2400.0,82.8726,82.8826,82.8028,82.8826,2400.0
2015-02-24 13:05:00,83.0,83.03,82.95,82.95,400.0,82.8527,82.8826,82.8028,82.8028,400.0
2015-02-24 13:10:00,82.91,82.96,82.91,82.95,200.0,82.7628,82.8127,82.7628,82.8028,200.0
2015-02-24 13:15:00,82.99,83.09,82.9,83.05,8400.0,82.8427,82.9425,82.7528,82.9026,8400.0
2015-02-24 13:20:00,83.0,83.02,82.81,82.93,3100.0,82.8527,82.8726,82.663,82.7828,3100.0
2015-02-24 13:25:00,83.0,83.08,82.96,83.08,2800.0,82.8527,82.9325,82.8127,82.9325,2800.0
2015-02-24 13:30:00,83.09,83.09,83.09,83.09,100.0,82.9425,82.9425,82.9425,82.9425,100.0
2015-02-24 13:35:00,83.04,83.04,83.04,83.04,100.0,82.8926,82.8926,82.8926,82.8926,100.0
2015-02-24 13:40:00,83.03,83.03,83.0,83.0,400.0,82.8826,82.8826,82.8527,82.8527,400.0
2015-02-24 13:45:00,83.0,83.06,83.0,83.05,400.0,82.8527,82.9126,82.8527,82.9026,400.0
2015-02-24 13:50:00,83.0,83.01,82.97,83.0,1000.0,82.8527,82.8626,82.8227,82.8527,1000.0
2015-02-24 13:55:00,83.0,83.11,83.0,83.0,700.0,82.8527,82.9625,82.8527,82.8527,700.0
2015-02-24 14:00:00,83.07,83.08,82.99,82.99,300.0,82.9225,82.9325,82.8427,82.8427,300.0
2015-02-24 14:05:00,83.02,83.04,82.98,83.04,900.0,82.8726,82.8926,82.8327,82.8926,900.0
2015-02-24 14:10:00,83.07,83.13,83.07,83.1,700.0,82.9225,82.9824,82.9225,82.9525,700.0
2015-02-24 14:15:00,83.07,83.16,83.03,83.05,1000.0,82.9225,83.0124,82.8826,82.9026,1000.0
2015-02-24 14:20:00,83.03,83.08,83.03,83.06,600.0,82.8826,82.9325,82.8826,82.9126,600.0
2015-02-24 14:25:00,83.07,83.08,83.06,83.06,300.0,82.9225,82.9325,82.9126,82.9126,300.0
2015-02-24 14:30:00,83.07,83.1,83.0,83.03,1200.0,82.9225,82.9525,82.8527,82.8826,1200.0
2015-02-24 14:35:00,83.05,83.09,82.97,83.06,4800.0,82.9026,82.9425,82.8227,82.9126,4800.0
2015-02-24 14:40:00,83.0,83.11,83.0,83.11,700.0,82.8527,82.9625,82.8527,82.9625,700.0
2015-02-24 14:45:00,83.11,83.11,83.0,83.05,300.0,82.9625,82.9625,82.8527,82.9026,300.0
2015-02-24 14:50:00,83.0,83.07,83.0,83.07,600.0,82.8527,82.9225,82.8527,82.9225,600.0
2015-02-24 14:55:00,83.04,83.11,83.02,83.11,3000.0,82.8926,82.9625,82.8726,82.9625,3000.0
2015-02-24 15:00:00,83.13,83.18,83.12,83.16,600.0,82.9824,83.0323,82.9725,83.0124,600.0
2015-02-24 15:05:00,83.19,83.34,83.14,83.34,5200.0,83.0423,83.1921,82.9924,83.1921,5200.0
2015-02-24 15:10:00,83.28,83.35,83.22,83.25,6400.0,83.1322,83.202,83.0723,83.1022,6400.0
2015-02-24 15:15:00,83.25,83.3,83.24,83.24,5500.0,83.1022,83.1521,83.0922,83.0922,5500.0
2015-02-24 15:20:00,83.25,83.29,83.14,83.24,3600.0,83.1022,83.1422,82.9924,83.0922,3600.0
2015-02-24 15:25:00,83.23,83.23,83.14,83.14,300.0,83.0823,83.0823,82.9924,82.9924,300.0
2015-02-24 15:30:00,83.22,83.22,83.09,83.09,800.0,83.0723,83.0723,82.9425,82.9425,800.0
2015-02-24 15:35:00,83.15,83.15,83.03,83.03,400.0,83.0024,83.0024,82.8826,82.8826,400.0
2015-02-24 15:40:00,83.13,83.24,83.12,83.24,1100.0,82.9824,83.0922,82.9725,83.0922,1100.0
2015-02-24 15:45:00,83.24,83.24,83.12,83.16,1800.0,83.0922,83.0922,82.9725,83.0124,1800.0
2015-02-24 15:50:00,83.16,83.26,83.13,83.26,3100.0,83.0124,83.1122,82.9824,83.1122,3100.0
2015-02-24 15:55:00,83.28,83.32,83.23,83.31,13100.0,83.1322,83.1721,83.0823,83.1621,13100.0
2015-02-25 09:30:00,83.1,83.43,83.1,83.42,2200.0,82.9525,83.2819,82.9525,83.2719,2200.0
2015-02-25 09:35:00,83.55,83.55,83.09,83.36,3800.0,83.4017,83.4017,82.9425,83.212,3800.0
2015-02-25 09:40:00,83.63,83.63,83.25,83.52,4800.0,83.4815,83.4815,83.1022,83.3717,4800.0
2015-02-25 09:45:00,83.52,83.69,83.49,83.65,6300.0,83.3717,83.5414,83.3418,83.5015,6300.0
2015-02-25 09:50:00,83.66,83.72,83.25,83.25,1100.0,83.5115,83.5714,83.1022,83.1022,1100.0
2015-02-25 09:55:00,83.17,83.18,83.17,83.17,100.0,83.0224,83.0323,83.0224,83.0224,100.0
2015-02-25 10:00:00,83.26,83.27,83.03,83.05,1000.0,83.1122,83.1222,82.8826,82.9026,1000.0
2015-02-25 10:05:00,83.0,83.01,83.0,83.01,1800.0,82.8527,82.8626,82.8527,82.8626,1800.0
2015-02-25 10:10:00,83.0,83.0,82.95,83.0,1900.0,82.8527,82.8527,82.8028,82.8527,1900.0
2015-02-25 10:15:00,83.0,83.0,83.0,83.0,300.0,82.8527,82.8527,82.8527,82.8527,300.0
2015-02-25 10:20:00,83.0,83.1,82.96,83.08,5700.0,82.8527,82.9525,82.8127,82.9325,5700.0
2015-02-25 10:25:00,83.17,83.3,83.0,83.18,16700.0,83.0224,83.1521,82.8527,83.0323,16700.0
2015-02-25 10:30:00,82.98,83.21,82.94,83.16,7500.0,82.8327,83.0623,82.7928,83.0124,7500.0
2015-02-25 10:35:00,83.21,83.22,83.21,83.22,300.0,83.0623,83.0723,83.0623,83.0723,300.0
2015-02-25 10:40:00,83.14,83.88,83.13,83.88,5800.0,82.9924,83.7311,82.9824,83.7311,5800.0
2015-02-25 10:45:00,83.88,83.88,83.88,83.88,0.0,83.7311,83.7311,83.7311,83.7311,0.0
2015-02-25 10:50:00,83.51,83.51,83.38,83.4,300.0,83.3618,83.3618,83.232,83.252,300.0
2015-02-25 10:55:00,83.51,83.58,83.25,83.25,900.0,83.3618,83.4316,83.1022,83.1022,900.0
2015-02-25 11:00:00,83.23,83.49,83.16,83.49,900.0,83.0823,83.3418,83.0124,83.3418,900.0
2015-02-25 11:05:00,83.49,83.78,83.21,83.78,7100.0,83.3418,83.6313,83.0623,83.6313,7100.0
2015-02-25 11:10:00,83.83,83.85,83.65,83.65,800.0,83.6812,83.7012,83.5015,83.5015,800.0
2015-02-25 11:15:00,83.79,83.89,83.78,83.78,1400.0,83.6413,83.7411,83.6313,83.6313,1400.0
2015-02-25 11:20:00,83.79,83.99,83.72,83.9,4900.0,83.6413,83.8409,83.5714,83.7511,4900.0
2015-02-25 11:25:00,83.84,83.95,83.82,83.93,2000.0,83.6912,83.801,83.6712,83.781,2000.0
2015-02-25 11:30:00,83.85,83.88,83.79,83.88,700.0,83.7012,83.7311,83.6413,83.7311,700.0
2015-02-25 11:35:00,83.86,84.02,83.77,83.98,7800.0,83.7111,83.8709,83.6213,83.8309,7800.0
2015-02-25 11:40:00,83.82,83.82,83.82,83.82,100.0,83.6712,83.6712,83.6712,83.6712,100.0
2015-02-25 11:45:00,83.74,83.88,83.74,83.86,2000.0,83.5914,83.7311,83.5914,83.7111,2000.0
2015-02-25 11:50:00,83.87,83.9,83.86,83.89,1200.0,83.7211,83.7511,83.7111,83.7411,1200.0
2015-02-25 11:55:00,83.91,84.03,83.75,84.03,1500.0,83.7611,83.8808,83.6013,83.8808,1500.0
2015-02-25 12:00:00,83.9,83.95,83.87,83.94,1700.0,83.7511,83.801,83.7211,83.791,1700.0
2015-02-25 12:05:00,83.94,84.02,83.89,83.89,1000.0,83.791,83.8709,83.7411,83.7411,1000.0
2015-02-25 12:10:00,83.84,84.0,83.84,84.0,400.0,83.6912,83.8509,83.6912,83.8509,400.0
2015-02-25 12:15:00,83.88,84.0,83.79,84.0,8900.0,83.7311,83.8509,83.6413,83.8509,8900.0
2015-02-25 12:20:00,84.02,84.2,83.97,84.17,3600.0,83.8709,84.0505,83.8209,84.0206,3600.0
2015-02-25 12:25:00,84.17,84.17,84.17,84.17,0.0,84.0206,84.0206,84.0206,84.0206,0.0
2015-02-25 12:30:00,84.14,84.24,84.13,84.24,1000.0,83.9906,84.0905,83.9807,84.0905,1000.0
2015-02-25 12:35:00,84.2,84.2,84.2,84.2,100.0,84.0505,84.0505,84.0505,84.0505,100.0
2015-02-25 12:40:00,84.0,84.08,83.99,84.0,2000.0,83.8509,83.9307,83.8409,83.8509,2000.0
2015-02-25 12:45:00,84.08,84.08,84.0,84.0,300.0,83.9307,83.9307,83.8509,83.8509,300.0
2015-02-25 12:50:00,84.0,84.08,83.95,84.03,1200.0,83.8509,83.9307,83.801,83.8808,1200.0
2015-02-25 12:55:00,83.99,84.17,83.95,84.17,4600.0,83.8409,84.0206,83.801,84.0206,4600.0
2015-02-25 13:00:00,84.16,84.2,84.16,84.2,2500.0,84.0106,84.0505,84.0106,84.0505,2500.0
2015-02-25 13:05:00,84.2,84.2,84.2,84.2,0.0,84.0505,84.0505,84.0505,84.0505,0.0
2015-02-25 13:10:00,84.2,84.2,84.2,84.2,0.0,84.0505,84.0505,84.0505,84.0505,0.0
2015-02-25 13:15:00,84.07,84.07,84.01,84.01,300.0,83.9208,83.9208,83.8609,83.8609,300.0
2015-02-25 13:20:00,84.1,84.12,84.03,84.12,400.0,83.9507,83.9707,83.8808,83.9707,400.0
2015-02-25 13:25:00,84.02,84.02,84.02,84.02,100.0,83.8709,83.8709,83.8709,83.8709,100.0
2015-02-25 13:30:00,84.04,84.16,84.04,84.09,600.0,83.8908,84.0106,83.8908,83.9407,600.0
2015-02-25 13:35:00,84.05,84.05,84.03,84.03,200.0,83.9008,83.9008,83.8808,83.8808,200.0
2015-02-25 13:40:00,84.0,84.0,84.0,84.0,100.0,83.8509,83.8509,83.8509,83.8509,100.0
2015-02-25 13:45:00,84.0,84.0,83.96,84.0,1200.0,83.8509,83.8509,83.811,83.8509,1200.0
2015-02-25 13:50:00,83.79,83.79,83.74,83.79,600.0,83.6413,83.6413,83.5914,83.6413,600.0
2015-02-25 13:55:00,83.75,83.9,83.75,83.9,1600.0,83.6013,83.7511,83.6013,83.7511,1600.0
2015-02-25 14:00:00,83.88,83.88,83.87,83.88,100.0,83.7311,83.7311,83.7211,83.7311,100.0
2015-02-25 14:05:00,83.8,83.86,83.75,83.8,1500.0,83.6512,83.7111,83.6013,83.6512,1500.0
2015-02-25 14:10:00,83.89,83.89,83.84,83.84,200.0,83.7411,83.7411,83.6912,83.6912,200.0
2015-02-25 14:15:00,83.84,84.03,83.84,84.0,2600.0,83.6912,83.8808,83.6912,83.8509,2600.0
2015-02-25 14:20:00,83.94,84.0,83.91,83.98,600.0,83.791,83.8509,83.7611,83.8309,600.0
2015-02-25 14:25:00,83.88,84.03,83.88,84.03,800.0,83.7311,83.8808,83.7311,83.8808,800.0
2015-02-25 14:30:00,84.0,84.03,83.92,84.0,4700.0,83.8509,83.8808,83.771,83.8509,4700.0
2015-02-25 14:35:00,84.0,84.03,83.91,83.92,8500.0,83.8509,83.8808,83.7611,83.771,8500.0
2015-02-25 14:40:00,83.92,84.01,83.92,84.0,2300.0,83.771,83.8609,83.771,83.8509,2300.0
2015-02-25 14:45:00,83.97,84.06,83.97,84.06,1700.0,83.8209,83.9108,83.8209,83.9108,1700.0
2015-02-25 14:50:00,84.09,84.09,83.96,84.03,4400.0,83.9407,83.9407,83.811,83.8808,4400.0
2015-02-25 14:55:00,83.98,84.01,83.96,84.01,2300.0,83.8309,83.8609,83.811,83.8609,2300.0
2015-02-25 15:00:00,84.0,84.05,83.95,83.96,2700.0,83.8509,83.9008,83.801,83.811,2700.0
2015-02-25 15:05:00,84.0,84.07,84.0,84.07,1100.0,83.8509,83.9208,83.8509,83.9208,1100.0
2015-02-25 15:10:00,84.06,84.07,84.06,84.07,600.0,83.9108,83.9208,83.9108,83.9208,600.0
2015-02-25 15:15:00,84.04,84.09,84.02,84.02,500.0,83.8908,83.9407,83.8709,83.8709,500.0
2015-02-25 15:20:00,84.03,84.05,83.96,83.98,3200.0,83.8808,83.9008,83.811,83.8309,3200.0
2015-02-25 15:25:00,83.98,83.98,83.84,83.97,5600.0,83.8309,83.8309,83.6912,83.8209,5600.0
2015-02-25 15:30:00,84.09,84.25,84.09,84.16,5200.0,83.9407,84.1004,83.9407,84.0106,5200.0
2015-02-25 15:35:00,84.15,84.15,84.04,84.04,2500.0,84.0006,84.0006,83.8908,83.8908,2500.0
2015-02-25 15:40:00,84.07,84.18,84.02,84.14,2300.0,83.9208,84.0306,83.8709,83.9906,2300.0
2015-02-25 15:45:00,84.16,84.29,84.14,84.23,3500.0,84.0106,84.1404,83.9906,84.0805,3500.0
2015-02-25 15:50:00,84.26,84.4,84.25,84.4,2200.0,84.1104,84.2502,84.1004,84.2502,2200.0
2015-02-25 15:55:00,84.35,84.37,84.2,84.22,6500.0,84.2003,84.2202,84.0505,84.0705,6500.0
2015-02-26 09:30:00,84.06,84.06,84.06,84.06,1300.0,83.9108,83.9108,83.9108,83.9108,1300.0
2015-02-26 09:35:00,84.01,84.55,84.01,84.55,900.0,83.8609,84.3999,83.8609,84.3999,900.0
2015-02-26 09:40:00,84.59,84.6,84.27,84.58,4600.0,84.4398,84.4498,84.1204,84.4299,4600.0
2015-02-26 09:45:00,84.5,84.84,84.44,84.68,4900.0,84.35,84.6894,84.2901,84.5297,4900.0
2015-02-26 09:50:00,84.68,84.68,84.68,84.68,0.0,84.5297,84.5297,84.5297,84.5297,0.0
2015-02-26 09:55:00,84.0,84.27,83.95,84.13,4600.0,83.8509,84.1204,83.801,83.9807,4600.0
2015-02-26 10:00:00,84.12,84.3,84.12,84.3,1800.0,83.9707,84.1504,83.9707,84.1504,1800.0
2015-02-26 10:05:00,84.14,84.22,84.14,84.22,500.0,83.9906,84.0705,83.9906,84.0705,500.0
2015-02-26 10:10:00,84.32,84.39,84.32,84.34,1500.0,84.1703,84.2402,84.1703,84.1903,1500.0
2015-02-26 10:15:00,84.27,84.35,84.27,84.34,2200.0,84.1204,84.2003,84.1204,84.1903,2200.0
2015-02-26 10:20:00,84.37,84.56,84.34,84.5,8600.0,84.2202,84.4099,84.1903,84.35,8600.0
2015-02-26 10:25:00,84.5,85.08,84.4,84.87,10800.0,84.35,84.929,84.2502,84.7193,10800.0
2015-02-26 10:30:00,84.86,85.2,84.8,85.08,11100.0,84.7094,85.0488,84.6495,84.929,11100.0
2015-02-26 10:35:00,85.14,85.22,85.04,85.04,600.0,84.9889,85.0687,84.889,84.889,600.0
2015-02-26 10:40:00,85.16,85.23,85.16,85.23,600.0,85.0088,85.0787,85.0088,85.0787,600.0
2015-02-26 10:45:00,85.2,85.47,85.2,85.35,5700.0,85.0488,85.3183,85.0488,85.1985,5700.0
2015-02-26 10:50:00,85.3,85.31,85.27,85.31,2200.0,85.1486,85.1586,85.1186,85.1586,2200.0
2015-02-26 10:55:00,85.31,85.31,85.31,85.31,0.0,85.1586,85.1586,85.1586,85.1586,0.0
2015-02-26 11:00:00,85.3,85.3,84.8,84.89,2500.0,85.1486,85.1486,84.6495,84.7393,2500.0
2015-02-26 11:05:00,84.94,84.96,84.8,84.95,1100.0,84.7892,84.8092,84.6495,84.7992,1100.0
2015-02-26 11:10:00,84.85,84.88,84.85,84.88,300.0,84.6994,84.7293,84.6994,84.7293,300.0
2015-02-26 11:15:00,84.88,85.14,84.87,85.1,3900.0,84.7293,84.9889,84.7193,84.9489,3900.0
2015-02-26 11:20:00,85.13,85.17,85.12,85.17,1700.0,84.9789,85.0188,84.9689,85.0188,1700.0
2015-02-26 11:25:00,85.19,85.19,85.19,85.19,2000.0,85.0388,85.0388,85.0388,85.0388,2000.0
2015-02-26 11:30:00,85.26,85.26,85.05,85.06,3200.0,85.1087,85.1087,84.899,84.909,3200.0
2015-02-26 11:35:00,85.08,85.08,84.99,85.07,1400.0,84.929,84.929,84.8391,84.919,1400.0
2015-02-26 11:40:00,85.07,85.07,85.07,85.07,0.0,84.919,84.919,84.919,84.919,0.0
2015-02-26 11:45:00,85.0,85.0,85.0,85.0,100.0,84.8491,84.8491,84.8491,84.8491,100.0
2015-02-26 11:50:00,84.96,85.0,84.96,85.0,900.0,84.8092,84.8491,84.8092,84.8491,900.0
2015-02-26 11:55:00,85.0,85.0,84.95,85.0,1700.0,84.8491,84.8491,84.7992,84.8491,1700.0
2015-02-26 12:00:00,84.99,85.01,84.95,84.98,900.0,84.8391,84.8591,84.7992,84.8292,900.0
2015-02-26 12:05:00,85.0,85.01,84.96,85.01,4400.0,84.8491,84.8591,84.8092,84.8591,4400.0
2015-02-26 12:10:00,85.0,85.0,85.0,85.0,100.0,84.8491,84.8491,84.8491,84.8491,100.0
2015-02-26 12:15:00,85.04,85.07,85.0,85.03,1400.0,84.889,84.919,84.8491,84.8791,1400.0
2015-02-26 12:20:00,85.05,85.05,85.04,85.05,100.0,84.899,84.899,84.889,84.899,100.0
2015-02-26 12:25:00,85.03,85.09,85.03,85.06,800.0,84.8791,84.939,84.8791,84.909,800.0
2015-02-26 12:30:00,85.07,85.1,85.02,85.1,3400.0,84.919,84.9489,84.8691,84.9489,3400.0
2015-02-26 12:35:00,85.09,85.15,85.08,85.1,4100.0,84.939,84.9989,84.929,84.9489,4100.0
2015-02-26 12:40:00,85.18,85.19,85.13,85.19,700.0,85.0288,85.0388,84.9789,85.0388,700.0
2015-02-26 12:45:00,85.13,85.23,85.1,85.15,2900.0,84.9789,85.0787,84.9489,84.9989,2900.0
2015-02-26 12:50:00,85.14,85.14,85.14,85.14,100.0,84.9889,84.9889,84.9889,84.9889,100.0
2015-02-26 12:55:00,85.1,85.15,85.09,85.15,1600.0,84.9489,84.9989,84.939,84.9989,1600.0
2015-02-26 13:00:00,85.15,85.15,85.15,85.15,1300.0,84.9989,84.9989,84.9989,84.9989,1300.0
2015-02-26 13:05:00,85.14,85.18,85.05,85.18,6300.0,84.9889,85.0288,84.899,85.0288,6300.0
2015-02-26 13:10:00,85.1,85.22,85.1,85.14,1600.0,84.9489,85.0687,84.9489,84.9889,1600.0
2015-02-26 13:15:00,85.14,85.22,85.14,85.15,4900.0,84.9889,85.0687,84.9889,84.9989,4900.0
2015-02-26 13:20:00,85.1,85.18,85.05,85.17,2600.0,84.9489,85.0288,84.899,85.0188,2600.0
2015-02-26 13:25:00,85.17,85.17,85.17,85.17,0.0,85.0188,85.0188,85.0188,85.0188,0.0
2015-02-26 13:30:00,85.17,85.17,85.17,85.17,0.0,85.0188,85.0188,85.0188,85.0188,0.0
2015-02-26 13:35:00,85.12,85.19,85.1,85.18,400.0,84.9689,85.0388,84.9489,85.0288,400.0
2015-02-26 13:40:00,85.16,85.18,85.12,85.12,500.0,85.0088,85.0288,84.9689,84.9689,500.0
2015-02-26 13:45:00,85.1,85.1,85.1,85.1,2500.0,84.9489,84.9489,84.9489,84.9489,2500.0
2015-02-26 13:50:00,85.1,85.17,85.1,85.17,1000.0,84.9489,85.0188,84.9489,85.0188,1000.0
2015-02-26 13:55:00,85.17,85.17,85.17,85.17,0.0,85.0188,85.0188,85.0188,85.0188,0.0
2015-02-26 14:00:00,85.16,85.16,85.16,85.16,600.0,85.0088,85.0088,85.0088,85.0088,600.0
2015-02-26 14:05:00,85.12,85.28,85.06,85.28,9800.0,84.9689,85.1286,84.909,85.1286,9800.0
2015-02-26 14:10:00,85.25,85.3,85.25,85.28,600.0,85.0987,85.1486,85.0987,85.1286,600.0
2015-02-26 14:15:00,85.28,85.28,85.28,85.28,0.0,85.1286,85.1286,85.1286,85.1286,0.0
2015-02-26 14:20:00,85.28,85.28,85.28,85.28,0.0,85.1286,85.1286,85.1286,85.1286,0.0
2015-02-26 14:25:00,85.21,85.23,85.19,85.19,400.0,85.0587,85.0787,85.0388,85.0388,400.0
2015-02-26 14:30:00,85.1,85.11,85.05,85.06,2400.0,84.9489,84.9589,84.899,84.909,2400.0
2015-02-26 14:35:00,85.09,85.15,85.05,85.15,6100.0,84.939,84.9989,84.899,84.9989,6100.0
2015-02-26 14:40:00,85.2,85.2,85.16,85.16,300.0,85.0488,85.0488,85.0088,85.0088,300.0
2015-02-26 14:45:00,85.15,85.15,85.1,85.1,400.0,84.9989,84.9989,84.9489,84.9489,400.0
2015-02-26 14:50:00,85.15,85.21,85.15,85.21,300.0,84.9989,85.0587,84.9989,85.0587,300.0
2015-02-26 14:55:00,85.13,85.13,85.13,85.13,100.0,84.9789,84.9789,84.9789,84.9789,100.0
2015-02-26 15:00:00,85.1,85.11,85.01,85.01,3700.0,84.9489,84.9589,84.8591,84.8591,3700.0
2015-02-26 15:05:00,85.0,85.07,85.0,85.06,900.0,84.8491,84.919,84.8491,84.909,900.0
2015-02-26 15:10:00,85.06,85.12,85.06,85.09,2800.0,84.909,84.9689,84.909,84.939,2800.0
2015-02-26 15:15:00,85.05,85.19,85.05,85.19,600.0,84.899,85.0388,84.899,85.0388,600.0
2015-02-26 15:20:00,85.08,85.18,85.08,85.16,1000.0,84.929,85.0288,84.929,85.0088,1000.0
2015-02-26 15:25:00,85.14,85.16,85.08,85.16,1000.0,84.9889,85.0088,84.929,85.0088,1000.0
2015-02-26 15:30:00,85.1,85.11,85.1,85.11,200.0,84.9489,84.9589,84.9489,84.9589,200.0
2015-02-26 15:35:00,85.1,85.1,85.04,85.04,1500.0,84.9489,84.9489,84.889,84.889,1500.0
2015-02-26 15:40:00,85.04,85.22,85.03,85.22,1600.0,84.889,85.0687,84.8791,85.0687,1600.0
2015-02-26 15:45:00,85.2,85.21,85.11,85.2,5700.0,85.0488,85.0587,84.9589,85.0488,5700.0
2015-02-26 15:50:00,85.21,85.21,85.08,85.08,2900.0,85.0587,85.0587,84.929,84.929,2900.0
2015-02-26 15:55:00,85.08,85.14,85.08,85.12,8500.0,84.929,84.9889,84.929,84.9689,8500.0
2015-02-27 09:30:00,85.0,85.43,84.62,84.62,10000.0,84.8491,85.2784,84.4698,84.4698,10000.0
2015-02-27 09:35:00,84.85,85.13,84.85,85.13,8500.0,84.6994,84.9789,84.6994,84.9789,8500.0
2015-02-27 09:40:00,85.12,85.25,84.78,84.78,4500.0,84.9689,85.0987,84.6295,84.6295,4500.0
2015-02-27 09:45:00,84.58,84.71,84.5,84.65,1100.0,84.4299,84.5596,84.35,84.4997,1100.0
2015-02-27 09:50:00,84.65,84.67,84.47,84.67,600.0,84.4997,84.5197,84.3201,84.5197,600.0
2015-02-27 09:55:00,84.65,84.7,84.65,84.7,600.0,84.4997,84.5496,84.4997,84.5496,600.0
2015-02-27 10:00:00,84.81,85.02,84.8,85.0,400.0,84.6595,84.8691,84.6495,84.8491,400.0
2015-02-27 10:05:00,84.91,85.34,84.89,85.34,6700.0,84.7593,85.1885,84.7393,85.1885,6700.0
2015-02-27 10:10:00,85.27,85.36,85.22,85.22,1100.0,85.1186,85.2085,85.0687,85.0687,1100.0
2015-02-27 10:15:00,85.17,85.22,85.05,85.22,1700.0,85.0188,85.0687,84.899,85.0687,1700.0
2015-02-27 10:20:00,85.22,85.35,85.15,85.35,700.0,85.0687,85.1985,84.9989,85.1985,700.0
2015-02-27 10:25:00,85.36,85.64,85.35,85.64,4600.0,85.2085,85.488,85.1985,85.488,4600.0
2015-02-27 10:30:00,85.71,85.73,85.66,85.7,500.0,85.5579,85.5778,85.5079,85.5479,500.0
2015-02-27 10:35:00,85.59,85.61,85.44,85.56,7200.0,85.4381,85.458,85.2883,85.4081,7200.0
2015-02-27 10:40:00,85.49,85.74,85.49,85.74,5300.0,85.3382,85.5878,85.3382,85.5878,5300.0
2015-02-27 10:45:00,85.64,85.66,85.57,85.57,2500.0,85.488,85.5079,85.4181,85.4181,2500.0
2015-02-27 10:50:00,85.54,85.61,85.54,85.61,400.0,85.3882,85.458,85.3882,85.458,400.0
2015-02-27 10:55:00,85.51,85.55,85.32,85.32,1000.0,85.3582,85.3981,85.1685,85.1685,1000.0
2015-02-27 11:00:00,85.2,85.2,85.15,85.15,400.0,85.0488,85.0488,84.9989,84.9989,400.0
2015-02-27 11:05:00,85.1,85.15,85.02,85.15,1400.0,84.9489,84.9989,84.8691,84.9989,1400.0
2015-02-27 11:10:00,85.1,85.1,84.97,84.97,800.0,84.9489,84.9489,84.8192,84.8192,800.0
2015-02-27 11:15:00,84.95,85.05,84.78,84.96,2900.0,84.7992,84.899,84.6295,84.8092,2900.0
2015-02-27 11:20:00,84.94,84.94,84.8,84.8,500.0,84.7892,84.7892,84.6495,84.6495,500.0
2015-02-27 11:25:00,84.81,84.85,84.72,84.81,4900.0,84.6595,84.6994,84.5696,84.6595,4900.0
2015-02-27 11:30:00,84.85,85.23,84.85,85.23,6000.0,84.6994,85.0787,84.6994,85.0787,6000.0
2015-02-27 11:35:00,85.25,85.25,85.18,85.23,700.0,85.0987,85.0987,85.0288,85.0787,700.0
2015-02-27 11:40:00,85.28,85.32,85.28,85.32,300.0,85.1286,85.1685,85.1286,85.1685,300.0
2015-02-27 11:45:00,85.2,85.2,85.18,85.18,1000.0,85.0488,85.0488,85.0288,85.0288,1000.0
2015-02-27 11:50:00,85.14,85.18,85.11,85.12,2000.0,84.9889,85.0288,84.9589,84.9689,2000.0
2015-02-27 11:55:00,85.12,85.17,85.08,85.17,300.0,84.9689,85.0188,84.929,85.0188,300.0
2015-02-27 12:00:00,85.11,85.29,85.06,85.29,4400.0,84.9589,85.1386,84.909,85.1386,4400.0
2015-02-27 12:05:00,85.19,85.19,85.19,85.19,100.0,85.0388,85.0388,85.0388,85.0388,100.0
2015-02-27 12:10:00,85.15,85.33,85.14,85.33,2600.0,84.9989,85.1785,84.9889,85.1785,2600.0
2015-02-27 12:15:00,85.39,85.39,85.3,85.3,400.0,85.2384,85.2384,85.1486,85.1486,400.0
2015-02-27 12:20:00,85.3,85.3,85.3,85.3,100.0,85.1486,85.1486,85.1486,85.1486,100.0
2015-02-27 12:25:00,85.43,85.44,85.3,85.41,2100.0,85.2784,85.2883,85.1486,85.2584,2100.0
2015-02-27 12:30:00,85.29,85.37,85.25,85.37,1600.0,85.1386,85.2185,85.0987,85.2185,1600.0
2015-02-27 12:35:00,85.38,85.38,85.29,85.29,1200.0,85.2284,85.2284,85.1386,85.1386,1200.0
2015-02-27 12:40:00,85.34,85.36,85.29,85.36,600.0,85.1885,85.2085,85.1386,85.2085,600.0
2015-02-27 12:45:00,85.21,85.36,85.2,85.35,4800.0,85.0587,85.2085,85.0488,85.1985,4800.0
2015-02-27 12:50:00,85.33,85.38,85.31,85.38,1900.0,85.1785,85.2284,85.1586,85.2284,1900.0
2015-02-27 12:55:00,85.32,85.32,85.32,85.32,100.0,85.1685,85.1685,85.1685,85.1685,100.0
2015-02-27 13:00:00,85.39,85.39,85.33,85.37,800.0,85.2384,85.2384,85.1785,85.2185,800.0
2015-02-27 13:05:00,85.41,85.41,85.27,85.3,2200.0,85.2584,85.2584,85.1186,85.1486,2200.0
2015-02-27 13:10:00,85.32,85.32,85.32,85.32,300.0,85.1685,85.1685,85.1685,85.1685,300.0
2015-02-27 13:15:00,85.29,85.33,85.26,85.33,1700.0,85.1386,85.1785,85.1087,85.1785,1700.0
2015-02-27 13:20:00,85.3,85.34,85.25,85.3,5200.0,85.1486,85.1885,85.0987,85.1486,5200.0
2015-02-27 13:25:00,85.23,85.26,85.23,85.26,300.0,85.0787,85.1087,85.0787,85.1087,300.0
2015-02-27 13:30:00,85.29,85.29,85.19,85.24,700.0,85.1386,85.1386,85.0388,85.0887,700.0
2015-02-27 13:35:00,85.2,85.42,85.19,85.42,3600.0,85.0488,85.2684,85.0388,85.2684,3600.0
2015-02-27 13:40:00,85.44,85.44,85.3,85.32,400.0,85.2883,85.2883,85.1486,85.1685,400.0
2015-02-27 13:45:00,85.41,85.41,85.32,85.32,300.0,85.2584,85.2584,85.1685,85.1685,300.0
2015-02-27 13:50:00,85.36,85.4,85.34,85.34,900.0,85.2085,85.2484,85.1885,85.1885,900.0
2015-02-27 13:55:00,85.34,85.46,85.33,85.46,3900.0,85.1885,85.3083,85.1785,85.3083,3900.0
2015-02-27 14:00:00,85.44,85.48,85.38,85.48,1400.0,85.2883,85.3283,85.2284,85.3283,1400.0
2015-02-27 14:05:00,85.47,85.47,85.42,85.42,900.0,85.3183,85.3183,85.2684,85.2684,900.0
2015-02-27 14:10:00,85.43,85.43,85.37,85.41,1000.0,85.2784,85.2784,85.2185,85.2584,1000.0
2015-02-27 14:15:00,85.41,85.45,85.38,85.41,500.0,85.2584,85.2983,85.2284,85.2584,500.0
2015-02-27 14:20:00,85.4,85.4,85.39,85.4,400.0,85.2484,85.2484,85.2384,85.2484,400.0
2015-02-27 14:25:00,85.42,85.42,85.4,85.4,600.0,85.2684,85.2684,85.2484,85.2484,600.0
2015-02-27 14:30:00,85.42,85.56,85.37,85.54,5100.0,85.2684,85.4081,85.2185,85.3882,5100.0
2015-02-27 14:35:00,85.54,85.66,85.48,85.59,3400.0,85.3882,85.5079,85.3283,85.4381,3400.0
2015-02-27 14:40:00,85.48,85.56,85.43,85.5,1000.0,85.3283,85.4081,85.2784,85.3482,1000.0
2015-02-27 14:45:00,85.48,85.72,85.46,85.71,5700.0,85.3283,85.5678,85.3083,85.5579,5700.0
2015-02-27 14:50:00,85.71,85.81,85.62,85.81,1600.0,85.5579,85.6577,85.468,85.6577,1600.0
2015-02-27 14:55:00,85.68,85.75,85.67,85.69,700.0,85.5279,85.5978,85.5179,85.5379,700.0
2015-02-27 15:00:00,85.7,85.7,85.55,85.55,2200.0,85.5479,85.5479,85.3981,85.3981,2200.0
2015-02-27 15:05:00,85.54,85.6,85.51,85.51,1200.0,85.3882,85.4481,85.3582,85.3582,1200.0
2015-02-27 15:10:00,85.53,85.54,85.42,85.47,900.0,85.3782,85.3882,85.2684,85.3183,900.0
2015-02-27 15:15:00,85.47,85.5,85.41,85.5,1200.0,85.3183,85.3482,85.2584,85.3482,1200.0
2015-02-27 15:20:00,85.49,85.54,85.45,85.51,2900.0,85.3382,85.3882,85.2983,85.3582,2900.0
2015-02-27 15:25:00,85.47,85.51,85.43,85.43,2300.0,85.3183,85.3582,85.2784,85.2784,2300.0
2015-02-27 15:30:00,85.5,85.6,85.46,85.52,4200.0,85.3482,85.4481,85.3083,85.3682,4200.0
2015-02-27 15:35:00,85.52,85.65,85.49,85.62,8900.0,85.3682,85.498,85.3382,85.468,8900.0
2015-02-27 15:40:00,85.62,85.62,85.49,85.49,2300.0,85.468,85.468,85.3382,85.3382,2300.0
2015-02-27 15:45:00,85.49,85.53,85.41,85.49,4500.0,85.3382,85.3782,85.2584,85.3382,4500.0
2015-02-27 15:50:00,85.42,85.48,85.24,85.37,4300.0,85.2684,85.3283,85.0887,85.2185,4300.0
2015-02-27 15:55:00,85.3,85.35,85.07,85.12,16700.0,85.1486,85.1985,84.919,84.9689,16700.0
2015-03-02 09:30:00,85.09,85.49,85.02,85.42,2000.0,84.939,85.3382,84.8691,85.2684,2000.0
2015-03-02 09:35:00,85.61,85.92,85.22,85.92,4000.0,85.458,85.7675,85.0687,85.7675,4000.0
2015-03-02 09:40:00,85.82,85.82,85.73,85.79,500.0,85.6677,85.6677,85.5778,85.6377,500.0
2015-03-02 09:45:00,85.8,86.16,85.8,86.03,5400.0,85.6477,86.0071,85.6477,85.8773,5400.0
2015-03-02 09:50:00,85.98,86.04,85.97,86.03,400.0,85.8274,85.8873,85.8174,85.8773,400.0
2015-03-02 09:55:00,86.05,86.07,86.0,86.0,700.0,85.8973,85.9172,85.8473,85.8473,700.0
2015-03-02 10:00:00,85.9,86.3,85.9,86.14,5900.0,85.7475,86.1468,85.7475,85.9871,5900.0
2015-03-02 10:05:00,86.24,86.24,86.04,86.19,10500.0,86.0869,86.0869,85.8873,86.037,10500.0
2015-03-02 10:10:00,86.12,86.39,86.12,86.13,1500.0,85.9671,86.2366,85.9671,85.9771,1500.0
2015-03-02 10:15:00,86.15,86.16,86.06,86.12,1000.0,85.9971,86.0071,85.9072,85.9671,1000.0
2015-03-02 10:20:00,86.09,86.17,86.04,86.17,900.0,85.9372,86.017,85.8873,86.017,900.0
2015-03-02 10:25:00,86.0,86.03,86.0,86.03,4300.0,85.8473,85.8773,85.8473,85.8773,4300.0
2015-03-02 10:30:00,86.09,86.2,86.0,86.0,6700.0,85.9372,86.047,85.8473,85.8473,6700.0
2015-03-02 10:35:00,85.99,86.09,85.99,86.09,1900.0,85.8374,85.9372,85.8374,85.9372,1900.0
2015-03-02 10:40:00,86.08,86.08,86.0,86.0,1900.0,85.9272,85.9272,85.8473,85.8473,1900.0
2015-03-02 10:45:00,86.01,86.04,86.0,86.0,1000.0,85.8573,85.8873,85.8473,85.8473,1000.0
2015-03-02 10:50:00,86.04,86.07,86.0,86.07,1400.0,85.8873,85.9172,85.8473,85.9172,1400.0
2015-03-02 10:55:00,86.15,86.15,86.03,86.04,3400.0,85.9971,85.9971,85.8773,85.8873,3400.0
2015-03-02 11:00:00,86.04,86.04,86.04,86.04,0.0,85.8873,85.8873,85.8873,85.8873,0.0
2015-03-02 11:05:00,86.01,86.09,86.0,86.04,5300.0,85.8573,85.9372,85.8473,85.8873,5300.0
2015-03-02 11:10:00,86.02,86.06,86.0,86.04,2200.0,85.8673,85.9072,85.8473,85.8873,2200.0
2015-03-02 11:15:00,86.0,86.06,86.0,86.05,400.0,85.8473,85.9072,85.8473,85.8973,400.0
2015-03-02 11:20:00,86.0,86.05,86.0,86.0,900.0,85.8473,85.8973,85.8473,85.8473,900.0
2015-03-02 11:25:00,86.0,86.07,86.0,86.04,4900.0,85.8473,85.9172,85.8473,85.8873,4900.0
2015-03-02 11:30:00,86.09,86.24,86.09,86.24,1900.0,85.9372,86.0869,85.9372,86.0869,1900.0
2015-03-02 11:35:00,86.1,86.27,86.08,86.25,5900.0,85.9472,86.1169,85.9272,86.0969,5900.0
2015-03-02 11:40:00,86.15,86.34,86.14,86.31,7600.0,85.9971,86.1867,85.9871,86.1568,7600.0
2015-03-02 11:45:00,86.3,86.3,86.23,86.29,400.0,86.1468,86.1468,86.0769,86.1368,400.0
2015-03-02 11:50:00,86.11,86.11,86.05,86.05,400.0,85.9571,85.9571,85.8973,85.8973,400.0
2015-03-02 11:55:00,86.19,86.19,86.07,86.07,300.0,86.037,86.037,85.9172,85.9172,300.0
2015-03-02 12:00:00,86.11,86.19,86.06,86.19,1500.0,85.9571,86.037,85.9072,86.037,1500.0
2015-03-02 12:05:00,86.07,86.07,86.0,86.0,1300.0,85.9172,85.9172,85.8473,85.8473,1300.0
2015-03-02 12:10:00,86.0,86.06,85.92,86.06,5100.0,85.8473,85.9072,85.7675,85.9072,5100.0
2015-03-02 12:15:00,86.0,86.05,86.0,86.02,4200.0,85.8473,85.8973,85.8473,85.8673,4200.0
2015-03-02 12:20:00,86.0,86.05,86.0,86.03,900.0,85.8473,85.8973,85.8473,85.8773,900.0
2015-03-02 12:25:00,86.03,86.03,86.03,86.03,0.0,85.8773,85.8773,85.8773,85.8773,0.0
2015-03-02 12:30:00,86.0,86.04,86.0,86.0,500.0,85.8473,85.8873,85.8473,85.8473,500.0
2015-03-02 12:35:00,86.07,86.07,86.0,86.0,200.0,85.9172,85.9172,85.8473,85.8473,200.0
2015-03-02 12:40:00,86.0,86.04,86.0,86.01,1300.0,85.8473,85.8873,85.8473,85.8573,1300.0
2015-03-02 12:45:00,86.03,86.09,86.03,86.09,400.0,85.8773,85.9372,85.8773,85.9372,400.0
2015-03-02 12:50:00,86.12,86.15,86.09,86.09,1900.0,85.9671,85.9971,85.9372,85.9372,1900.0
2015-03-02 12:55:00,86.07,86.07,86.02,86.02,1500.0,85.9172,85.9172,85.8673,85.8673,1500.0
2015-03-02 13:00:00,86.0,86.14,86.0,86.14,10200.0,85.8473,85.9871,85.8473,85.9871,10200.0
2015-03-02 13:05:00,86.04,86.04,86.01,86.01,200.0,85.8873,85.8873,85.8573,85.8573,200.0
2015-03-02 13:10:00,86.02,86.06,86.02,86.06,200.0,85.8673,85.9072,85.8673,85.9072,200.0
2015-03-02 13:15:00,86.01,86.05,86.0,86.05,2700.0,85.8573,85.8973,85.8473,85.8973,2700.0
2015-03-02 13:20:00,86.05,86.07,86.0,86.0,3700.0,85.8973,85.9172,85.8473,85.8473,3700.0
2015-03-02 13:25:00,86.0,86.01,85.88,86.0,3900.0,85.8473,85.8573,85.7276,85.8473,3900.0
2015-03-02 13:30:00,86.07,86.12,86.01,86.03,700.0,85.9172,85.9671,85.8573,85.8773,700.0
2015-03-02 13:35:00,86.1,86.1,86.06,86.06,200.0,85.9472,85.9472,85.9072,85.9072,200.0
2015-03-02 13:40:00,86.17,86.42,86.17,86.31,4400.0,86.017,86.2666,86.017,86.1568,4400.0
2015-03-02 13:45:00,86.25,86.34,86.24,86.27,4100.0,86.0969,86.1867,86.0869,86.1169,4100.0
2015-03-02 13:50:00,86.27,86.31,86.26,86.26,700.0,86.1169,86.1568,86.1069,86.1069,700.0
2015-03-02 13:55:00,86.26,86.26,86.18,86.18,700.0,86.1069,86.1069,86.027,86.027,700.0
2015-03-02 14:00:00,86.23,86.24,86.17,86.17,600.0,86.0769,86.0869,86.017,86.017,600.0
2015-03-02 14:05:00,86.14,86.22,86.06,86.06,1000.0,85.9871,86.067,85.9072,85.9072,1000.0
2015-03-02 14:10:00,86.06,86.13,86.02,86.09,4700.0,85.9072,85.9771,85.8673,85.9372,4700.0
2015-03-02 14:15:00,86.08,86.08,86.07,86.07,300.0,85.9272,85.9272,85.9172,85.9172,300.0
2015-03-02 14:20:00,86.12,86.12,86.07,86.07,300.0,85.9671,85.9671,85.9172,85.9172,300.0
2015-03-02 14:25:00,86.07,86.1,86.05,86.06,2800.0,85.9172,85.9472,85.8973,85.9072,2800.0
2015-03-02 14:30:00,86.01,86.01,86.01,86.01,100.0,85.8573,85.8573,85.8573,85.8573,100.0
2015-03-02 14:35:00,86.01,86.05,86.01,86.05,500.0,85.8573,85.8973,85.8573,85.8973,500.0
2015-03-02 14:40:00,86.02,86.14,86.02,86.11,1400.0,85.8673,85.9871,85.8673,85.9571,1400.0
2015-03-02 14:45:00,86.17,86.3,86.17,86.3,1200.0,86.017,86.1468,86.017,86.1468,1200.0
2015-03-02 14:50:00,86.3,86.33,86.29,86.3,700.0,86.1468,86.1768,86.1368,86.1468,700.0
2015-03-02 14:55:00,86.3,86.48,86.28,86.48,4000.0,86.1468,86.3265,86.1268,86.3265,4000.0
2015-03-02 15:00:00,86.55,86.55,86.44,86.45,2100.0,86.3964,86.3964,86.2866,86.2965,2100.0
2015-03-02 15:05:00,86.45,86.58,86.45,86.57,1700.0,86.2965,86.4263,86.2965,86.4163,1700.0
2015-03-02 15:10:00,86.6,86.8,86.6,86.8,23800.0,86.4463,86.6459,86.4463,86.6459,23800.0
2015-03-02 15:15:00,86.81,86.88,86.81,86.88,1900.0,86.6559,86.7258,86.6559,86.7258,1900.0
2015-03-02 15:20:00,86.95,86.97,86.89,86.95,3600.0,86.7957,86.8156,86.7358,86.7957,3600.0
2015-03-02 15:25:00,86.93,86.96,86.88,86.88,1800.0,86.7757,86.8056,86.7258,86.7258,1800.0
2015-03-02 15:30:00,86.88,86.91,86.8,86.88,4600.0,86.7258,86.7557,86.6459,86.7258,4600.0
2015-03-02 15:35:00,86.88,86.92,86.81,86.92,2600.0,86.7258,86.7657,86.6559,86.7657,2600.0
2015-03-02 15:40:00,86.97,87.02,86.9,87.02,2800.0,86.8156,86.8655,86.7457,86.8655,2800.0
2015-03-02 15:45:00,86.97,87.06,86.92,87.06,7200.0,86.8156,86.9055,86.7657,86.9055,7200.0
2015-03-02 15:50:00,87.06,87.15,87.01,87.15,5000.0,86.9055,86.9953,86.8555,86.9953,5000.0
2015-03-02 15:55:00,87.09,87.15,87.01,87.05,11600.0,86.9354,86.9953,86.8555,86.8955,11600.0
2015-03-03 09:30:00,87.13,87.4,86.18,86.42,7200.0,86.9753,87.2449,86.027,86.2666,7200.0
2015-03-03 09:35:00,86.42,86.42,86.42,86.42,0.0,86.2666,86.2666,86.2666,86.2666,0.0
2015-03-03 09:40:00,86.17,86.51,85.84,86.27,5400.0,86.017,86.3564,85.6876,86.1169,5400.0
2015-03-03 09:45:00,86.47,86.47,85.94,86.07,1600.0,86.3165,86.3165,85.7874,85.9172,1600.0
2015-03-03 09:50:00,85.8,86.0,85.75,85.78,900.0,85.6477,85.8473,85.5978,85.6277,900.0
2015-03-03 09:55:00,85.84,86.1,85.74,86.01,14700.0,85.6876,85.9472,85.5878,85.8573,14700.0
2015-03-03 10:00:00,86.01,86.4,86.0,86.09,8400.0,85.8573,86.2466,85.8473,85.9372,8400.0
2015-03-03 10:05:00,86.03,86.03,85.8,85.81,2400.0,85.8773,85.8773,85.6477,85.6577,2400.0
2015-03-03 10:10:00,85.8,85.82,85.51,85.53,2000.0,85.6477,85.6677,85.3582,85.3782,2000.0
2015-03-03 10:15:00,85.53,85.54,85.26,85.33,1900.0,85.3782,85.3882,85.1087,85.1785,1900.0
2015-03-03 10:20:00,85.35,85.56,85.3,85.56,8800.0,85.1985,85.4081,85.1486,85.4081,8800.0
2015-03-03 10:25:00,85.51,85.95,85.51,85.8,6900.0,85.3582,85.7974,85.3582,85.6477,6900.0
2015-03-03 10:30:00,85.78,85.84,85.72,85.79,2200.0,85.6277,85.6876,85.5678,85.6377,2200.0
2015-03-03 10:35:00,85.72,85.75,85.63,85.65,1500.0,85.5678,85.5978,85.478,85.498,1500.0
2015-03-03 10:40:00,85.53,85.71,85.53,85.66,1300.0,85.3782,85.5579,85.3782,85.5079,1300.0
2015-03-03 10:45:00,85.65,85.75,85.57,85.71,3700.0,85.498,85.5978,85.4181,85.5579,3700.0
2015-03-03 10:50:00,85.67,85.68,85.58,85.66,3800.0,85.5179,85.5279,85.4281,85.5079,3800.0
2015-03-03 10:55:00,85.66,85.67,85.57,85.67,5000.0,85.5079,85.5179,85.4181,85.5179,5000.0
2015-03-03 11:00:00,85.7,85.74,85.7,85.72,1300.0,85.5479,85.5878,85.5479,85.5678,1300.0
2015-03-03 11:05:00,85.72,85.73,85.65,85.7,2700.0,85.5678,85.5778,85.498,85.5479,2700.0
2015-03-03 11:10:00,85.73,86.01,85.73,85.89,5900.0,85.5778,85.8573,85.5778,85.7375,5900.0
2015-03-03 11:15:00,85.96,86.0,85.95,85.96,1000.0,85.8074,85.8473,85.7974,85.8074,1000.0
2015-03-03 11:20:00,85.9,86.05,85.88,86.03,5900.0,85.7475,85.8973,85.7276,85.8773,5900.0
2015-03-03 11:25:00,86.03,86.05,85.98,86.05,2000.0,85.8773,85.8973,85.8274,85.8973,2000.0
2015-03-03 11:30:00,85.98,86.0,85.95,85.99,3500.0,85.8274,85.8473,85.7974,85.8374,3500.0
2015-03-03 11:35:00,85.96,85.97,85.93,85.94,1700.0,85.8074,85.8174,85.7775,85.7874,1700.0
2015-03-03 11:40:00,85.94,86.0,85.91,85.99,3500.0,85.7874,85.8473,85.7575,85.8374,3500.0
2015-03-03 11:45:00,85.99,85.99,85.88,85.9,1800.0,85.8374,85.8374,85.7276,85.7475,1800.0
2015-03-03 11:50:00,85.87,85.92,85.86,85.92,1400.0,85.7176,85.7675,85.7076,85.7675,1400.0
2015-03-03 11:55:00,85.9,85.98,85.88,85.91,4300.0,85.7475,85.8274,85.7276,85.7575,4300.0
2015-03-03 12:00:00,85.86,85.86,85.74,85.74,2200.0,85.7076,85.7076,85.5878,85.5878,2200.0
2015-03-03 12:05:00,85.75,85.81,85.75,85.79,900.0,85.5978,85.6577,85.5978,85.6377,900.0
2015-03-03 12:10:00,85.78,85.9,85.76,85.9,21100.0,85.6277,85.7475,85.6078,85.7475,21100.0
2015-03-03 12:15:00,85.89,86.0,85.81,86.0,3600.0,85.7375,85.8473,85.6577,85.8473,3600.0
2015-03-03 12:20:00,85.97,86.0,85.93,85.99,4200.0,85.8174,85.8473,85.7775,85.8374,4200.0
2015-03-03 12:25:00,85.96,85.96,85.85,85.89,1900.0,85.8074,85.8074,85.6976,85.7375,1900.0
2015-03-03 12:30:00,85.88,85.93,85.87,85.89,1900.0,85.7276,85.7775,85.7176,85.7375,1900.0
2015-03-03 12:35:00,85.86,85.86,85.79,85.79,2400.0,85.7076,85.7076,85.6377,85.6377,2400.0
2015-03-03 12:40:00,85.8,85.85,85.79,85.8,1200.0,85.6477,85.6976,85.6377,85.6477,1200.0
2015-03-03 12:45:00,85.81,85.81,85.65,85.78,1800.0,85.6577,85.6577,85.498,85.6277,1800.0
2015-03-03 12:50:00,85.68,85.89,85.68,85.75,4300.0,85.5279,85.7375,85.5279,85.5978,4300.0
2015-03-03 12:55:00,85.74,85.83,85.73,85.73,500.0,85.5878,85.6776,85.5778,85.5778,500.0
2015-03-03 13:00:00,85.74,85.82,85.73,85.76,1000.0,85.5878,85.6677,85.5778,85.6078,1000.0
2015-03-03 13:05:00,85.74,85.79,85.71,85.76,800.0,85.5878,85.6377,85.5579,85.6078,800.0
2015-03-03 13:10:00,85.69,85.95,85.69,85.72,9100.0,85.5379,85.7974,85.5379,85.5678,9100.0
2015-03-03 13:15:00,85.72,85.77,85.68,85.69,700.0,85.5678,85.6177,85.5279,85.5379,700.0
2015-03-03 13:20:00,85.71,85.85,85.58,85.58,5000.0,85.5579,85.6976,85.4281,85.4281,5000.0
2015-03-03 13:25:00,85.62,85.68,85.51,85.65,1500.0,85.468,85.5279,85.3582,85.498,1500.0
2015-03-03 13:30:00,85.66,85.76,85.65,85.76,2400.0,85.5079,85.6078,85.498,85.6078,2400.0
2015-03-03 13:35:00,85.75,85.75,85.67,85.67,3100.0,85.5978,85.5978,85.5179,85.5179,3100.0
2015-03-03 13:40:00,85.67,85.78,85.61,85.75,4000.0,85.5179,85.6277,85.458,85.5978,4000.0
2015-03-03 13:45:00,85.76,85.82,85.74,85.77,1000.0,85.6078,85.6677,85.5878,85.6177,1000.0
2015-03-03 13:50:00,85.81,85.86,85.81,85.83,1200.0,85.6577,85.7076,85.6577,85.6776,1200.0
2015-03-03 13:55:00,85.85,85.88,85.77,85.87,2500.0,85.6976,85.7276,85.6177,85.7176,2500.0
2015-03-03 14:00:00,85.87,85.87,85.73,85.77,5800.0,85.7176,85.7176,85.5778,85.6177,5800.0
2015-03-03 14:05:00,85.77,85.84,85.74,85.82,3200.0,85.6177,85.6876,85.5878,85.6677,3200.0
2015-03-03 14:10:00,85.87,86.04,85.87,85.93,2400.0,85.7176,85.8873,85.7176,85.7775,2400.0
2015-03-03 14:15:00,85.84,85.9,85.82,85.86,900.0,85.6876,85.7475,85.6677,85.7076,900.0
2015-03-03 14:20:00,85.86,85.91,85.8,85.91,2700.0,85.7076,85.7575,85.6477,85.7575,2700.0
2015-03-03 14:25:00,85.83,85.88,85.78,85.85,1000.0,85.6776,85.7276,85.6277,85.6976,1000.0
2015-03-03 14:30:00,85.84,85.84,85.79,85.79,1100.0,85.6876,85.6876,85.6377,85.6377,1100.0
2015-03-03 14:35:00,85.79,85.91,85.71,85.81,5900.0,85.6377,85.7575,85.5579,85.6577,5900.0
2015-03-03 14:40:00,85.81,85.81,85.73,85.74,800.0,85.6577,85.6577,85.5778,85.5878,800.0
2015-03-03 14:45:00,85.76,85.78,85.74,85.78,2200.0,85.6078,85.6277,85.5878,85.6277,2200.0
2015-03-03 14:50:00,85.8,85.83,85.71,85.78,1800.0,85.6477,85.6776,85.5579,85.6277,1800.0
2015-03-03 14:55:00,85.74,85.86,85.74,85.76,4500.0,85.5878,85.7076,85.5878,85.6078,4500.0
2015-03-03 15:00:00,85.79,85.89,85.79,85.89,2200.0,85.6377,85.7375,85.6377,85.7375,2200.0
2015-03-03 15:05:00,85.89,86.04,85.89,86.04,1200.0,85.7375,85.8873,85.7375,85.8873,1200.0
2015-03-03 15:10:00,85.9,85.96,85.9,85.96,300.0,85.7475,85.8074,85.7475,85.8074,300.0
2015-03-03 15:15:00,85.9,86.04,85.9,85.99,5100.0,85.7475,85.8873,85.7475,85.8374,5100.0
2015-03-03 15:20:00,86.01,86.01,85.98,85.98,600.0,85.8573,85.8573,85.8274,85.8274,600.0
2015-03-03 15:25:00,85.99,86.19,85.99,86.09,3000.0,85.8374,86.037,85.8374,85.9372,3000.0
2015-03-03 15:30:00,86.12,86.16,86.1,86.1,1400.0,85.9671,86.0071,85.9472,85.9472,1400.0
2015-03-03 15:35:00,86.08,86.12,86.06,86.12,1900.0,85.9272,85.9671,85.9072,85.9671,1900.0
2015-03-03 15:40:00,86.12,86.12,86.05,86.09,2400.0,85.9671,85.9671,85.8973,85.9372,2400.0
2015-03-03 15:45:00,86.06,86.1,85.96,85.98,11300.0,85.9072,85.9472,85.8074,85.8274,11300.0
2015-03-03 15:50:00,85.96,86.04,85.96,86.01,2700.0,85.8074,85.8873,85.8074,85.8573,2700.0
2015-03-03 15:55:00,85.97,86.03,85.87,86.0,7600.0,85.8174,85.8773,85.7176,85.8473,7600.0
2015-03-04 09:30:00,85.51,86.28,85.5,86.0,5800.0,85.3582,86.1268,85.3482,85.8473,5800.0
2015-03-04 09:35:00,85.87,85.9,85.31,85.67,2700.0,85.7176,85.7475,85.1586,85.5179,2700.0
2015-03-04 09:40:00,85.63,85.65,84.64,84.64,2500.0,85.478,85.498,84.4898,84.4898,2500.0
2015-03-04 09:45:00,84.97,84.97,84.64,84.64,800.0,84.8192,84.8192,84.4898,84.4898,800.0
2015-03-04 09:50:00,84.65,84.72,84.48,84.56,1400.0,84.4997,84.5696,84.33,84.4099,1400.0
2015-03-04 09:55:00,84.56,85.13,84.48,85.11,7400.0,84.4099,84.9789,84.33,84.9589,7400.0
2015-03-04 10:00:00,85.02,85.53,85.02,85.45,6300.0,84.8691,85.3782,84.8691,85.2983,6300.0
2015-03-04 10:05:00,85.38,85.42,85.37,85.4,1200.0,85.2284,85.2684,85.2185,85.2484,1200.0
2015-03-04 10:10:00,85.4,85.43,85.09,85.11,11100.0,85.2484,85.2784,84.939,84.9589,11100.0
2015-03-04 10:15:00,85.15,85.15,84.81,85.09,16500.0,84.9989,84.9989,84.6595,84.939,16500.0
2015-03-04 10:20:00,85.01,85.36,85.01,85.3,4600.0,84.8591,85.2085,84.8591,85.1486,4600.0
2015-03-04 10:25:00,85.3,85.39,85.29,85.29,3800.0,85.1486,85.2384,85.1386,85.1386,3800.0
2015-03-04 10:30:00,85.25,85.47,85.2,85.47,3500.0,85.0987,85.3183,85.0488,85.3183,3500.0
2015-03-04 10:35:00,85.31,85.39,85.15,85.39,3600.0,85.1586,85.2384,84.9989,85.2384,3600.0
2015-03-04 10:40:00,85.39,85.39,85.3,85.38,2500.0,85.2384,85.2384,85.1486,85.2284,2500.0
2015-03-04 10:45:00,85.37,85.38,85.3,85.38,600.0,85.2185,85.2284,85.1486,85.2284,600.0
2015-03-04 10:50:00,85.23,85.3,85.23,85.23,1700.0,85.0787,85.1486,85.0787,85.0787,1700.0
2015-03-04 10:55:00,85.23,85.27,85.13,85.22,4000.0,85.0787,85.1186,84.9789,85.0687,4000.0
2015-03-04 11:00:00,85.21,85.22,85.12,85.19,2800.0,85.0587,85.0687,84.9689,85.0388,2800.0
2015-03-04 11:05:00,85.23,85.23,85.1,85.1,4800.0,85.0787,85.0787,84.9489,84.9489,4800.0
2015-03-04 11:10:00,85.12,85.14,85.02,85.02,1400.0,84.9689,84.9889,84.8691,84.8691,1400.0
2015-03-04 11:15:00,85.05,85.14,85.03,85.14,4100.0,84.899,84.9889,84.8791,84.9889,4100.0
2015-03-04 11:20:00,85.16,85.2,84.87,84.87,5000.0,85.0088,85.0488,84.7193,84.7193,5000.0
2015-03-04 11:25:00,84.84,84.87,84.71,84.76,5500.0,84.6894,84.7193,84.5596,84.6095,5500.0
2015-03-04 11:30:00,84.72,84.79,84.49,84.77,5700.0,84.5696,84.6395,84.34,84.6195,5700.0
2015-03-04 11:35:00,84.77,84.82,84.7,84.75,3100.0,84.6195,84.6694,84.5496,84.5996,3100.0
2015-03-04 11:40:00,84.67,84.67,84.61,84.61,800.0,84.5197,84.5197,84.4598,84.4598,800.0
2015-03-04 11:45:00,84.53,84.58,84.5,84.5,1000.0,84.38,84.4299,84.35,84.35,1000.0
2015-03-04 11:50:00,84.46,84.5,84.31,84.32,2000.0,84.3101,84.35,84.1603,84.1703,2000.0
2015-03-04 11:55:00,84.4,84.4,84.19,84.25,1900.0,84.2502,84.2502,84.0406,84.1004,1900.0
2015-03-04 12:00:00,84.26,84.63,84.26,84.63,3600.0,84.1104,84.4798,84.1104,84.4798,3600.0
2015-03-04 12:05:00,84.55,84.6,84.47,84.57,2900.0,84.3999,84.4498,84.3201,84.4199,2900.0
2015-03-04 12:10:00,84.57,84.78,84.53,84.78,4000.0,84.4199,84.6295,84.38,84.6295,4000.0
2015-03-04 12:15:00,84.8,85.27,84.8,85.21,10700.0,84.6495,85.1186,84.6495,85.0587,10700.0
2015-03-04 12:20:00,85.21,85.25,85.11,85.11,3500.0,85.0587,85.0987,84.9589,84.9589,3500.0
2015-03-04 12:25:00,85.1,85.17,84.95,84.95,6100.0,84.9489,85.0188,84.7992,84.7992,6100.0
2015-03-04 12:30:00,84.93,84.94,84.62,84.62,1800.0,84.7792,84.7892,84.4698,84.4698,1800.0
2015-03-04 12:35:00,84.62,84.62,84.54,84.54,700.0,84.4698,84.4698,84.3899,84.3899,700.0
2015-03-04 12:40:00,84.54,84.57,84.51,84.56,500.0,84.3899,84.4199,84.36,84.4099,500.0
2015-03-04 12:45:00,84.57,84.61,84.53,84.53,700.0,84.4199,84.4598,84.38,84.38,700.0
2015-03-04 12:50:00,84.53,84.59,84.47,84.54,3200.0,84.38,84.4398,84.3201,84.3899,3200.0
2015-03-04 12:55:00,84.54,84.54,84.54,84.54,0.0,84.3899,84.3899,84.3899,84.3899,0.0
2015-03-04 13:00:00,84.52,84.58,84.52,84.53,1700.0,84.37,84.4299,84.37,84.38,1700.0
2015-03-04 13:05:00,84.58,84.59,84.52,84.59,600.0,84.4299,84.4398,84.37,84.4398,600.0
2015-03-04 13:10:00,84.58,84.59,84.53,84.58,900.0,84.4299,84.4398,84.38,84.4299,900.0
2015-03-04 13:15:00,84.56,84.57,84.55,84.55,300.0,84.4099,84.4199,84.3999,84.3999,300.0
2015-03-04 13:20:00,84.54,84.65,84.54,84.62,1500.0,84.3899,84.4997,84.3899,84.4698,1500.0
2015-03-04 13:25:00,84.61,84.62,84.59,84.62,500.0,84.4598,84.4698,84.4398,84.4698,500.0
2015-03-04 13:30:00,84.62,84.73,84.61,84.67,3100.0,84.4698,84.5796,84.4598,84.5197,3100.0
2015-03-04 13:35:00,84.65,84.65,84.54,84.54,1600.0,84.4997,84.4997,84.3899,84.3899,1600.0
2015-03-04 13:40:00,84.53,84.53,84.49,84.49,400.0,84.38,84.38,84.34,84.34,400.0
2015-03-04 13:45:00,84.47,84.48,84.36,84.36,400.0,84.3201,84.33,84.2103,84.2103,400.0
2015-03-04 13:50:00,84.36,84.57,84.36,84.57,3900.0,84.2103,84.4199,84.2103,84.4199,3900.0
2015-03-04 13:55:00,84.49,84.55,84.47,84.49,1300.0,84.34,84.3999,84.3201,84.34,1300.0
2015-03-04 14:00:00,84.48,84.66,84.48,84.65,3600.0,84.33,84.5097,84.33,84.4997,3600.0
2015-03-04 14:05:00,84.67,84.71,84.63,84.63,2200.0,84.5197,84.5596,84.4798,84.4798,2200.0
2015-03-04 14:10:00,84.63,84.63,84.47,84.5,4000.0,84.4798,84.4798,84.3201,84.35,4000.0
2015-03-04 14:15:00,84.49,84.49,84.33,84.39,1600.0,84.34,84.34,84.1803,84.2402,1600.0
2015-03-04 14:20:00,84.37,84.43,84.35,84.36,1900.0,84.2202,84.2801,84.2003,84.2103,1900.0
2015-03-04 14:25:00,84.32,84.32,84.23,84.32,700.0,84.1703,84.1703,84.0805,84.1703,700.0
2015-03-04 14:30:00,84.24,84.28,84.13,84.13,2600.0,84.0905,84.1304,83.9807,83.9807,2600.0
2015-03-04 14:35:00,84.1,84.14,83.98,83.98,2100.0,83.9507,83.9906,83.8309,83.8309,2100.0
2015-03-04 14:40:00,83.99,84.07,83.99,84.07,1100.0,83.8409,83.9208,83.8409,83.9208,1100.0
2015-03-04 14:45:00,84.03,84.2,84.02,84.2,1700.0,83.8808,84.0505,83.8709,84.0505,1700.0
2015-03-04 14:50:00,84.28,84.28,84.18,84.25,1500.0,84.1304,84.1304,84.0306,84.1004,1500.0
2015-03-04 14:55:00,84.2,84.34,84.2,84.29,1200.0,84.0505,84.1903,84.0505,84.1404,1200.0
2015-03-04 15:00:00,84.25,84.28,84.15,84.15,5700.0,84.1004,84.1304,84.0006,84.0006,5700.0
2015-03-04 15:05:00,84.14,84.17,84.07,84.07,900.0,83.9906,84.0206,83.9208,83.9208,900.0
2015-03-04 15:10:00,84.06,84.12,84.04,84.09,700.0,83.9108,83.9707,83.8908,83.9407,700.0
2015-03-04 15:15:00,84.04,84.23,83.99,84.22,3500.0,83.8908,84.0805,83.8409,84.0705,3500.0
2015-03-04 15:20:00,84.25,84.3,84.25,84.28,2200.0,84.1004,84.1504,84.1004,84.1304,2200.0
2015-03-04 15:25:00,84.26,84.38,84.25,84.37,2200.0,84.1104,84.2302,84.1004,84.2202,2200.0
2015-03-04 15:30:00,84.39,84.43,84.35,84.43,1200.0,84.2402,84.2801,84.2003,84.2801,1200.0
2015-03-04 15:35:00,84.45,84.61,84.44,84.52,3400.0,84.3001,84.4598,84.2901,84.37,3400.0
2015-03-04 15:40:00,84.61,84.62,84.5,84.62,3500.0,84.4598,84.4698,84.35,84.4698,3500.0
2015-03-04 15:45:00,84.55,84.8,84.53,84.77,11500.0,84.3999,84.6495,84.38,84.6195,11500.0
2015-03-04 15:50:00,84.78,84.78,84.63,84.69,10200.0,84.6295,84.6295,84.4798,84.5397,10200.0
2015-03-04 15:55:00,84.66,85.35,84.63,85.1,57500.0,84.5097,85.1985,84.4798,84.9489,57500.0
2015-03-05 09:30:00,85.03,85.03,84.6,84.73,1900.0,84.899,84.899,84.4697,84.5995,1900.0
2015-03-05 09:35:00,84.5,84.75,84.45,84.56,1600.0,84.3699,84.6195,84.3199,84.4298,1600.0
2015-03-05 09:40:00,84.57,84.7,84.4,84.4,1800.0,84.4397,84.5695,84.27,84.27,1800.0
2015-03-05 09:45:00,84.33,84.52,84.28,84.52,3100.0,84.2001,84.3898,84.1502,84.3898,3100.0
2015-03-05 09:50:00,84.53,84.84,84.53,84.72,1600.0,84.3998,84.7093,84.3998,84.5895,1600.0
2015-03-05 09:55:00,84.75,85.12,84.67,85.0,5900.0,84.6195,84.9889,84.5396,84.8691,5900.0
2015-03-05 10:00:00,84.96,84.96,84.91,84.91,600.0,84.8291,84.8291,84.7792,84.7792,600.0
2015-03-05 10:05:00,84.99,85.03,84.99,85.03,900.0,84.8591,84.899,84.8591,84.899,900.0
2015-03-05 10:10:00,85.05,85.1,84.99,85.03,1600.0,84.919,84.9689,84.8591,84.899,1600.0
2015-03-05 10:15:00,85.08,85.08,84.93,84.93,3800.0,84.949,84.949,84.7992,84.7992,3800.0
2015-03-05 10:20:00,84.89,84.92,84.88,84.92,300.0,84.7593,84.7892,84.7493,84.7892,300.0
2015-03-05 10:25:00,84.95,85.27,84.9,85.16,1800.0,84.8192,85.1387,84.7692,85.0288,1800.0
2015-03-05 10:30:00,85.23,85.42,85.23,85.37,2200.0,85.0987,85.2884,85.0987,85.2385,2200.0
2015-03-05 10:35:00,85.25,85.25,85.25,85.25,100.0,85.1187,85.1187,85.1187,85.1187,100.0
2015-03-05 10:40:00,85.25,85.25,85.25,85.25,0.0,85.1187,85.1187,85.1187,85.1187,0.0
2015-03-05 10:45:00,85.2,85.44,85.12,85.35,10400.0,85.0688,85.3084,84.9889,85.2185,10400.0
2015-03-05 10:50:00,85.35,85.44,85.35,85.43,500.0,85.2185,85.3084,85.2185,85.2984,500.0
2015-03-05 10:55:00,85.42,85.42,85.34,85.39,700.0,85.2884,85.2884,85.2086,85.2585,700.0
2015-03-05 11:00:00,85.36,85.39,85.32,85.39,800.0,85.2285,85.2585,85.1886,85.2585,800.0
2015-03-05 11:05:00,85.38,85.45,85.32,85.41,2000.0,85.2485,85.3184,85.1886,85.2784,2000.0
2015-03-05 11:10:00,85.26,85.39,85.26,85.33,600.0,85.1287,85.2585,85.1287,85.1986,600.0
2015-03-05 11:15:00,85.37,85.4,85.31,85.4,2800.0,85.2385,85.2685,85.1786,85.2685,2800.0
2015-03-05 11:20:00,85.36,85.39,85.35,85.39,800.0,85.2285,85.2585,85.2185,85.2585,800.0
2015-03-05 11:25:00,85.39,85.39,85.31,85.32,600.0,85.2585,85.2585,85.1786,85.1886,600.0
2015-03-05 11:30:00,85.39,85.47,85.34,85.47,1200.0,85.2585,85.3384,85.2086,85.3384,1200.0
2015-03-05 11:35:00,85.48,85.58,85.48,85.5,1300.0,85.3483,85.4482,85.3483,85.3683,1300.0
2015-03-05 11:40:00,85.5,85.5,85.5,85.5,0.0,85.3683,85.3683,85.3683,85.3683,0.0
2015-03-05 11:45:00,85.5,85.5,85.5,85.5,0.0,85.3683,85.3683,85.3683,85.3683,0.0
2015-03-05 11:50:00,85.43,85.52,85.41,85.43,5900.0,85.2984,85.3883,85.2784,85.2984,5900.0
2015-03-05 11:55:00,85.47,85.47,85.41,85.41,900.0,85.3384,85.3384,85.2784,85.2784,900.0
2015-03-05 12:00:00,85.41,85.41,85.41,85.41,0.0,85.2784,85.2784,85.2784,85.2784,0.0
2015-03-05 12:05:00,85.41,85.41,85.37,85.38,1100.0,85.2784,85.2784,85.2385,85.2485,1100.0
2015-03-05 12:10:00,85.33,85.38,85.32,85.34,800.0,85.1986,85.2485,85.1886,85.2086,800.0
2015-03-05 12:15:00,85.28,85.34,85.27,85.34,700.0,85.1486,85.2086,85.1387,85.2086,700.0
2015-03-05 12:20:00,85.21,85.32,85.11,85.19,1700.0,85.0788,85.1886,84.9789,85.0588,1700.0
2015-03-05 12:25:00,85.17,85.22,85.14,85.18,1300.0,85.0388,85.0887,85.0089,85.0488,1300.0
2015-03-05 12:30:00,85.13,85.21,85.13,85.17,800.0,84.9989,85.0788,84.9989,85.0388,800.0
2015-03-05 12:35:00,85.09,85.09,85.01,85.01,800.0,84.9589,84.9589,84.8791,84.8791,800.0
2015-03-05 12:40:00,85.03,85.05,84.95,84.95,2600.0,84.899,84.919,84.8192,84.8192,2600.0
2015-03-05 12:45:00,84.92,84.92,84.72,84.8,2000.0,84.7892,84.7892,84.5895,84.6694,2000.0
2015-03-05 12:50:00,84.65,84.81,84.65,84.77,2200.0,84.5196,84.6794,84.5196,84.6394,2200.0
2015-03-05 12:55:00,84.72,84.81,84.65,84.8,2600.0,84.5895,84.6794,84.5196,84.6694,2600.0
2015-03-05 13:00:00,84.79,84.8,84.63,84.8,800.0,84.6594,84.6694,84.4997,84.6694,800.0
2015-03-05 13:05:00,84.81,84.82,84.75,84.8,3400.0,84.6794,84.6894,84.6195,84.6694,3400.0
2015-03-05 13:10:00,84.74,84.83,84.74,84.83,600.0,84.6095,84.6993,84.6095,84.6993,600.0
2015-03-05 13:15:00,84.84,84.94,84.84,84.94,900.0,84.7093,84.8092,84.7093,84.8092,900.0
2015-03-05 13:20:00,84.92,84.92,84.82,84.83,1000.0,84.7892,84.7892,84.6894,84.6993,1000.0
2015-03-05 13:25:00,84.92,84.97,84.92,84.97,300.0,84.7892,84.8391,84.7892,84.8391,300.0
2015-03-05 13:30:00,85.08,85.08,85.0,85.0,400.0,84.949,84.949,84.8691,84.8691,400.0
2015-03-05 13:35:00,84.98,85.05,84.97,84.99,6700.0,84.8491,84.919,84.8391,84.8591,6700.0
2015-03-05 13:40:00,84.97,84.97,84.97,84.97,1100.0,84.8391,84.8391,84.8391,84.8391,1100.0
2015-03-05 13:45:00,84.91,85.04,84.9,85.04,800.0,84.7792,84.909,84.7692,84.909,800.0
2015-03-05 13:50:00,85.02,85.02,84.9,84.9,1400.0,84.8891,84.8891,84.7692,84.7692,1400.0
2015-03-05 13:55:00,84.9,84.9,84.9,84.9,100.0,84.7692,84.7692,84.7692,84.7692,100.0
2015-03-05 14:00:00,84.93,84.93,84.93,84.93,100.0,84.7992,84.7992,84.7992,84.7992,100.0
2015-03-05 14:05:00,85.0,85.05,84.97,85.05,500.0,84.8691,84.919,84.8391,84.919,500.0
2015-03-05 14:10:00,84.99,84.99,84.99,84.99,400.0,84.8591,84.8591,84.8591,84.8591,400.0
2015-03-05 14:15:00,84.98,84.98,84.93,84.93,300.0,84.8491,84.8491,84.7992,84.7992,300.0
2015-03-05 14:20:00,85.0,85.0,84.8,84.8,3600.0,84.8691,84.8691,84.6694,84.6694,3600.0
2015-03-05 14:25:00,84.82,84.84,84.8,84.8,2600.0,84.6894,84.7093,84.6694,84.6694,2600.0
2015-03-05 14:30:00,84.8,84.8,84.79,84.8,300.0,84.6694,84.6694,84.6594,84.6694,300.0
2015-03-05 14:35:00,84.79,84.84,84.75,84.82,2100.0,84.6594,84.7093,84.6195,84.6894,2100.0
2015-03-05 14:40:00,84.86,84.86,84.82,84.82,400.0,84.7293,84.7293,84.6894,84.6894,400.0
2015-03-05 14:45:00,84.84,84.85,84.83,84.83,600.0,84.7093,84.7193,84.6993,84.6993,600.0
2015-03-05 14:50:00,84.89,84.93,84.84,84.93,900.0,84.7593,84.7992,84.7093,84.7992,900.0
2015-03-05 14:55:00,84.89,84.89,84.83,84.83,300.0,84.7593,84.7593,84.6993,84.6993,300.0
2015-03-05 15:00:00,84.82,84.82,84.76,84.77,1500.0,84.6894,84.6894,84.6295,84.6394,1500.0
2015-03-05 15:05:00,84.8,84.8,84.74,84.76,900.0,84.6694,84.6694,84.6095,84.6295,900.0
2015-03-05 15:10:00,84.82,84.83,84.76,84.83,1300.0,84.6894,84.6993,84.6295,84.6993,1300.0
2015-03-05 15:15:00,84.81,84.86,84.81,84.86,200.0,84.6794,84.7293,84.6794,84.7293,200.0
2015-03-05 15:20:00,84.82,84.86,84.8,84.83,1900.0,84.6894,84.7293,84.6694,84.6993,1900.0
2015-03-05 15:25:00,84.82,84.82,84.81,84.81,300.0,84.6894,84.6894,84.6794,84.6794,300.0
2015-03-05 15:30:00,84.8,84.86,84.75,84.85,3800.0,84.6694,84.7293,84.6195,84.7193,3800.0
2015-03-05 15:35:00,84.85,84.94,84.83,84.9,1700.0,84.7193,84.8092,84.6993,84.7692,1700.0
2015-03-05 15:40:00,84.97,84.99,84.94,84.99,1400.0,84.8391,84.8591,84.8092,84.8591,1400.0
2015-03-05 15:45:00,84.89,85.07,84.89,84.99,2400.0,84.7593,84.939,84.7593,84.8591,2400.0
2015-03-05 15:50:00,85.0,85.09,85.0,85.01,2100.0,84.8691,84.9589,84.8691,84.8791,2100.0
2015-03-05 15:55:00,85.03,85.09,84.96,85.0,5600.0,84.899,84.9589,84.8291,84.8691,5600.0
2015-03-06 09:30:00,84.19,84.21,84.18,84.21,2200.0,84.0603,84.0803,84.0503,84.0803,2200.0
2015-03-06 09:35:00,84.3,84.41,84.24,84.28,2800.0,84.1702,84.28,84.1103,84.1502,2800.0
2015-03-06 09:40:00,84.29,84.48,84.29,84.48,1200.0,84.1602,84.3499,84.1602,84.3499,1200.0
2015-03-06 09:45:00,84.48,84.65,84.48,84.65,900.0,84.3499,84.5196,84.3499,84.5196,900.0
2015-03-06 09:50:00,84.47,84.47,84.47,84.47,100.0,84.3399,84.3399,84.3399,84.3399,100.0
2015-03-06 09:55:00,84.51,84.77,84.51,84.64,2500.0,84.3798,84.6394,84.3798,84.5096,2500.0
2015-03-06 10:00:00,84.67,84.75,84.5,84.75,3800.0,84.5396,84.6195,84.3699,84.6195,3800.0
2015-03-06 10:05:00,84.7,84.7,84.62,84.63,400.0,84.5695,84.5695,84.4897,84.4997,400.0
2015-03-06 10:10:00,84.66,84.73,84.56,84.56,2400.0,84.5296,84.5995,84.4298,84.4298,2400.0
2015-03-06 10:15:00,84.56,84.63,84.41,84.63,2400.0,84.4298,84.4997,84.28,84.4997,2400.0
2015-03-06 10:20:00,84.64,84.64,84.58,84.63,700.0,84.5096,84.5096,84.4497,84.4997,700.0
2015-03-06 10:25:00,84.64,84.64,84.61,84.61,200.0,84.5096,84.5096,84.4797,84.4797,200.0
2015-03-06 10:30:00,84.53,84.54,84.53,84.54,200.0,84.3998,84.4098,84.3998,84.4098,200.0
2015-03-06 10:35:00,84.53,84.67,84.45,84.47,7800.0,84.3998,84.5396,84.3199,84.3399,7800.0
2015-03-06 10:40:00,84.51,84.6,84.46,84.56,2700.0,84.3798,84.4697,84.3299,84.4298,2700.0
2015-03-06 10:45:00,84.62,84.68,84.59,84.68,1000.0,84.4897,84.5496,84.4597,84.5496,1000.0
2015-03-06 10:50:00,84.54,84.72,84.52,84.72,700.0,84.4098,84.5895,84.3898,84.5895,700.0
2015-03-06 10:55:00,84.71,84.71,84.71,84.71,100.0,84.5795,84.5795,84.5795,84.5795,100.0
2015-03-06 11:00:00,84.66,84.66,84.51,84.51,900.0,84.5296,84.5296,84.3798,84.3798,900.0
2015-03-06 11:05:00,84.4,84.4,84.26,84.36,3900.0,84.27,84.27,84.1302,84.2301,3900.0
2015-03-06 11:10:00,84.2,84.33,84.14,84.33,5900.0,84.0703,84.2001,84.0104,84.2001,5900.0
2015-03-06 11:15:00,84.3,84.33,84.26,84.31,3000.0,84.1702,84.2001,84.1302,84.1801,3000.0
2015-03-06 11:20:00,84.31,84.5,84.3,84.5,3300.0,84.1801,84.3699,84.1702,84.3699,3300.0
2015-03-06 11:25:00,84.51,84.6,84.51,84.6,200.0,84.3798,84.4697,84.3798,84.4697,200.0
2015-03-06 11:30:00,84.58,84.63,84.5,84.62,2100.0,84.4497,84.4997,84.3699,84.4897,2100.0
2015-03-06 11:35:00,84.56,84.81,84.56,84.74,4400.0,84.4298,84.6794,84.4298,84.6095,4400.0
2015-03-06 11:40:00,84.78,84.78,84.78,84.78,100.0,84.6494,84.6494,84.6494,84.6494,100.0
2015-03-06 11:45:00,84.65,84.65,84.55,84.55,1100.0,84.5196,84.5196,84.4198,84.4198,1100.0
2015-03-06 11:50:00,84.5,84.67,84.5,84.67,1700.0,84.3699,84.5396,84.3699,84.5396,1700.0
2015-03-06 11:55:00,84.57,84.62,84.57,84.62,200.0,84.4397,84.4897,84.4397,84.4897,200.0
2015-03-06 12:00:00,84.57,84.62,84.57,84.61,600.0,84.4397,84.4897,84.4397,84.4797,600.0
2015-03-06 12:05:00,84.61,84.61,84.54,84.54,1200.0,84.4797,84.4797,84.4098,84.4098,1200.0
2015-03-06 12:10:00,84.53,84.54,84.53,84.54,200.0,84.3998,84.4098,84.3998,84.4098,200.0
2015-03-06 12:15:00,84.5,84.56,84.48,84.51,3600.0,84.3699,84.4298,84.3499,84.3798,3600.0
2015-03-06 12:20:00,84.46,84.49,84.34,84.34,900.0,84.3299,84.3599,84.2101,84.2101,900.0
2015-03-06 12:25:00,84.37,84.37,84.31,84.31,200.0,84.2401,84.2401,84.1801,84.1801,200.0
2015-03-06 12:30:00,84.35,84.36,84.3,84.3,1500.0,84.2201,84.2301,84.1702,84.1702,1500.0
2015-03-06 12:35:00,84.3,84.61,84.26,84.61,6400.0,84.1702,84.4797,84.1302,84.4797,6400.0
2015-03-06 12:40:00,84.63,84.91,84.59,84.91,2300.0,84.4997,84.7792,84.4597,84.7792,2300.0
2015-03-06 12:45:00,84.91,84.91,84.82,84.82,200.0,84.7792,84.7792,84.6894,84.6894,200.0
2015-03-06 12:50:00,84.74,84.85,84.58,84.58,1400.0,84.6095,84.7193,84.4497,84.4497,1400.0
2015-03-06 12:55:00,84.58,84.69,84.58,84.62,3100.0,84.4497,84.5596,84.4497,84.4897,3100.0
2015-03-06 13:00:00,84.63,84.63,84.63,84.63,300.0,84.4997,84.4997,84.4997,84.4997,300.0
2015-03-06 13:05:00,84.58,84.71,84.55,84.68,5500.0,84.4497,84.5795,84.4198,84.5496,5500.0
2015-03-06 13:10:00,84.68,84.76,84.68,84.76,1000.0,84.5496,84.6295,84.5496,84.6295,1000.0
2015-03-06 13:15:00,84.78,84.84,84.73,84.83,2100.0,84.6494,84.7093,84.5995,84.6993,2100.0
2015-03-06 13:20:00,84.77,84.86,84.69,84.86,3300.0,84.6394,84.7293,84.5596,84.7293,3300.0
2015-03-06 13:25:00,84.77,84.92,84.76,84.92,3200.0,84.6394,84.7892,84.6295,84.7892,3200.0
2015-03-06 13:30:00,84.92,84.92,84.92,84.92,100.0,84.7892,84.7892,84.7892,84.7892,100.0
2015-03-06 13:35:00,84.82,84.84,84.71,84.8,2200.0,84.6894,84.7093,84.5795,84.6694,2200.0
2015-03-06 13:40:00,84.66,84.77,84.65,84.68,700.0,84.5296,84.6394,84.5196,84.5496,700.0
2015-03-06 13:45:00,84.67,84.67,84.59,84.62,700.0,84.5396,84.5396,84.4597,84.4897,700.0
2015-03-06 13:50:00,84.59,84.61,84.58,84.58,300.0,84.4597,84.4797,84.4497,84.4497,300.0
2015-03-06 13:55:00,84.65,84.66,84.58,84.66,600.0,84.5196,84.5296,84.4497,84.5296,600.0
2015-03-06 14:00:00,84.64,84.87,84.63,84.85,2000.0,84.5096,84.7393,84.4997,84.7193,2000.0
2015-03-06 14:05:00,84.84,84.84,84.84,84.84,100.0,84.7093,84.7093,84.7093,84.7093,100.0
2015-03-06 14:10:00,84.81,84.9,84.78,84.9,1600.0,84.6794,84.7692,84.6494,84.7692,1600.0
2015-03-06 14:15:00,84.81,84.85,84.79,84.84,500.0,84.6794,84.7193,84.6594,84.7093,500.0
2015-03-06 14:20:00,84.79,84.86,84.69,84.7,2500.0,84.6594,84.7293,84.5596,84.5695,2500.0
2015-03-06 14:25:00,84.82,84.82,84.82,84.82,100.0,84.6894,84.6894,84.6894,84.6894,100.0
2015-03-06 14:30:00,84.73,84.77,84.71,84.77,600.0,84.5995,84.6394,84.5795,84.6394,600.0
2015-03-06 14:35:00,84.7,84.72,84.67,84.72,600.0,84.5695,84.5895,84.5396,84.5895,600.0
2015-03-06 14:40:00,84.65,84.65,84.6,84.61,500.0,84.5196,84.5196,84.4697,84.4797,500.0
2015-03-06 14:45:00,84.61,84.64,84.61,84.63,2000.0,84.4797,84.5096,84.4797,84.4997,2000.0
2015-03-06 14:50:00,84.63,84.74,84.56,84.74,2700.0,84.4997,84.6095,84.4298,84.6095,2700.0
2015-03-06 14:55:00,84.8,84.8,84.73,84.77,600.0,84.6694,84.6694,84.5995,84.6394,600.0
2015-03-06 15:00:00,84.74,85.11,84.74,85.06,5500.0,84.6095,84.9789,84.6095,84.929,5500.0
2015-03-06 15:05:00,85.0,85.06,84.9,84.98,2900.0,84.8691,84.929,84.7692,84.8491,2900.0
2015-03-06 15:10:00,84.99,84.99,84.85,84.95,1700.0,84.8591,84.8591,84.7193,84.8192,1700.0
2015-03-06 15:15:00,84.94,85.0,84.92,84.94,800.0,84.8092,84.8691,84.7892,84.8092,800.0
2015-03-06 15:20:00,84.97,84.97,84.81,84.81,2600.0,84.8391,84.8391,84.6794,84.6794,2600.0
2015-03-06 15:25:00,84.88,84.96,84.81,84.84,3000.0,84.7493,84.8291,84.6794,84.7093,3000.0
2015-03-06 15:30:00,84.86,84.96,84.78,84.84,1200.0,84.7293,84.8291,84.6494,84.7093,1200.0
2015-03-06 15:35:00,84.79,84.79,84.54,84.54,1100.0,84.6594,84.6594,84.4098,84.4098,1100.0
2015-03-06 15:40:00,84.56,84.62,84.46,84.46,2000.0,84.4298,84.4897,84.3299,84.3299,2000.0
2015-03-06 15:45:00,84.43,84.65,84.42,84.58,3400.0,84.3,84.5196,84.29,84.4497,3400.0
2015-03-06 15:50:00,84.6,84.72,84.59,84.64,5400.0,84.4697,84.5895,84.4597,84.5096,5400.0
2015-03-06 15:55:00,84.64,84.77,84.59,84.66,11000.0,84.5096,84.6394,84.4597,84.5296,11000.0
2015-03-09 09:30:00,85.06,85.06,84.48,84.86,2500.0,84.929,84.929,84.3499,84.7293,2500.0
2015-03-09 09:35:00,84.94,84.97,84.94,84.97,200.0,84.8092,84.8391,84.8092,84.8391,200.0
2015-03-09 09:40:00,84.99,85.34,84.97,85.18,5300.0,84.8591,85.2086,84.8391,85.0488,5300.0
2015-03-09 09:45:00,85.05,85.1,84.99,85.1,3000.0,84.919,84.9689,84.8591,84.9689,3000.0
2015-03-09 09:50:00,85.07,85.07,84.67,84.67,500.0,84.939,84.939,84.5396,84.5396,500.0
2015-03-09 09:55:00,84.82,84.97,84.68,84.92,7100.0,84.6894,84.8391,84.5496,84.7892,7100.0
2015-03-09 10:00:00,84.86,84.86,84.86,84.86,100.0,84.7293,84.7293,84.7293,84.7293,100.0
2015-03-09 10:05:00,84.94,85.1,84.88,85.1,1600.0,84.8092,84.9689,84.7493,84.9689,1600.0
2015-03-09 10:10:00,85.11,85.15,85.11,85.11,800.0,84.9789,85.0188,84.9789,84.9789,800.0
2015-03-09 10:15:00,85.05,85.05,85.03,85.03,500.0,84.919,84.919,84.899,84.899,500.0
2015-03-09 10:20:00,85.13,85.13,84.97,84.98,6100.0,84.9989,84.9989,84.8391,84.8491,6100.0
2015-03-09 10:25:00,84.97,84.98,84.75,84.75,1400.0,84.8391,84.8491,84.6195,84.6195,1400.0
2015-03-09 10:30:00,84.71,84.71,84.69,84.69,200.0,84.5795,84.5795,84.5596,84.5596,200.0
2015-03-09 10:35:00,84.8,84.8,84.67,84.67,300.0,84.6694,84.6694,84.5396,84.5396,300.0
2015-03-09 10:40:00,84.59,84.72,84.59,84.69,700.0,84.4597,84.5895,84.4597,84.5596,700.0
2015-03-09 10:45:00,84.59,84.59,84.53,84.54,1000.0,84.4597,84.4597,84.3998,84.4098,1000.0
2015-03-09 10:50:00,84.5,84.58,84.48,84.58,700.0,84.3699,84.4497,84.3499,84.4497,700.0
2015-03-09 10:55:00,84.47,84.47,84.32,84.32,400.0,84.3399,84.3399,84.1901,84.1901,400.0
2015-03-09 11:00:00,84.37,84.37,84.22,84.22,1300.0,84.2401,84.2401,84.0903,84.0903,1300.0
2015-03-09 11:05:00,84.18,84.18,84.13,84.13,200.0,84.0503,84.0503,84.0004,84.0004,200.0
2015-03-09 11:10:00,84.18,84.25,84.14,84.25,2000.0,84.0503,84.1202,84.0104,84.1202,2000.0
2015-03-09 11:15:00,84.25,84.32,84.2,84.32,1800.0,84.1202,84.1901,84.0703,84.1901,1800.0
2015-03-09 11:20:00,84.33,84.34,84.21,84.21,1600.0,84.2001,84.2101,84.0803,84.0803,1600.0
2015-03-09 11:25:00,84.3,84.39,84.3,84.39,1000.0,84.1702,84.26,84.1702,84.26,1000.0
2015-03-09 11:30:00,84.5,84.5,84.5,84.5,100.0,84.3699,84.3699,84.3699,84.3699,100.0
2015-03-09 11:35:00,84.49,84.49,84.42,84.43,2900.0,84.3599,84.3599,84.29,84.3,2900.0
2015-03-09 11:40:00,84.42,84.44,84.39,84.42,1700.0,84.29,84.3099,84.26,84.29,1700.0
2015-03-09 11:45:00,84.38,84.38,84.37,84.37,200.0,84.25,84.25,84.2401,84.2401,200.0
2015-03-09 11:50:00,84.35,84.44,84.31,84.36,1700.0,84.2201,84.3099,84.1801,84.2301,1700.0
2015-03-09 11:55:00,84.36,84.45,84.36,84.45,800.0,84.2301,84.3199,84.2301,84.3199,800.0
2015-03-09 12:00:00,84.45,84.45,84.39,84.39,1300.0,84.3199,84.3199,84.26,84.26,1300.0
2015-03-09 12:05:00,84.38,84.46,84.37,84.42,800.0,84.25,84.3299,84.2401,84.29,800.0
2015-03-09 12:10:00,84.46,84.46,84.43,84.43,900.0,84.3299,84.3299,84.3,84.3,900.0
2015-03-09 12:15:00,84.39,84.43,84.33,84.33,500.0,84.26,84.3,84.2001,84.2001,500.0
2015-03-09 12:20:00,84.3,84.35,84.3,84.35,500.0,84.1702,84.2201,84.1702,84.2201,500.0
2015-03-09 12:25:00,84.31,84.39,84.31,84.39,200.0,84.1801,84.26,84.1801,84.26,200.0
2015-03-09 12:30:00,84.34,84.4,84.34,84.4,300.0,84.2101,84.27,84.2101,84.27,300.0
2015-03-09 12:35:00,84.35,84.41,84.35,84.36,800.0,84.2201,84.28,84.2201,84.2301,800.0
2015-03-09 12:40:00,84.37,84.48,84.36,84.39,1700.0,84.2401,84.3499,84.2301,84.26,1700.0
2015-03-09 12:45:00,84.4,84.47,84.39,84.42,500.0,84.27,84.3399,84.26,84.29,500.0
2015-03-09 12:50:00,84.43,84.45,84.39,84.39,800.0,84.3,84.3199,84.26,84.26,800.0
2015-03-09 12:55:00,84.47,84.48,84.42,84.42,1200.0,84.3399,84.3499,84.29,84.29,1200.0
2015-03-09 13:00:00,84.41,84.41,84.38,84.38,300.0,84.28,84.28,84.25,84.25,300.0
2015-03-09 13:05:00,84.38,84.44,84.38,84.44,200.0,84.25,84.3099,84.25,84.3099,200.0
2015-03-09 13:10:00,84.44,84.45,84.43,84.45,400.0,84.3099,84.3199,84.3,84.3199,400.0
2015-03-09 13:15:00,84.46,84.48,84.41,84.47,1000.0,84.3299,84.3499,84.28,84.3399,1000.0
2015-03-09 13:20:00,84.42,84.49,84.42,84.49,600.0,84.29,84.3599,84.29,84.3599,600.0
2015-03-09 13:25:00,84.49,84.56,84.48,84.56,600.0,84.3599,84.4298,84.3499,84.4298,600.0
2015-03-09 13:30:00,84.6,84.71,84.6,84.7,600.0,84.4697,84.5795,84.4697,84.5695,600.0
2015-03-09 13:35:00,84.72,84.72,84.69,84.69,500.0,84.5895,84.5895,84.5596,84.5596,500.0
2015-03-09 13:40:00,84.63,84.78,84.63,84.78,500.0,84.4997,84.6494,84.4997,84.6494,500.0
2015-03-09 13:45:00,84.86,84.86,84.86,84.86,200.0,84.7293,84.7293,84.7293,84.7293,200.0
2015-03-09 13:50:00,84.82,84.82,84.82,84.82,100.0,84.6894,84.6894,84.6894,84.6894,100.0
2015-03-09 13:55:00,84.82,84.89,84.77,84.77,5600.0,84.6894,84.7593,84.6394,84.6394,5600.0
2015-03-09 14:00:00,84.75,84.81,84.75,84.81,400.0,84.6195,84.6794,84.6195,84.6794,400.0
2015-03-09 14:05:00,84.83,84.84,84.83,84.84,600.0,84.6993,84.7093,84.6993,84.7093,600.0
2015-03-09 14:10:00,84.81,84.82,84.77,84.82,700.0,84.6794,84.6894,84.6394,84.6894,700.0
2015-03-09 14:15:00,84.82,84.91,84.82,84.89,1000.0,84.6894,84.7792,84.6894,84.7593,1000.0
2015-03-09 14:20:00,84.89,84.89,84.89,84.89,1400.0,84.7593,84.7593,84.7593,84.7593,1400.0
2015-03-09 14:25:00,84.91,84.92,84.87,84.92,1300.0,84.7792,84.7892,84.7393,84.7892,1300.0
2015-03-09 14:30:00,84.81,84.88,84.8,84.8,500.0,84.6794,84.7493,84.6694,84.6694,500.0
2015-03-09 14:35:00,84.77,84.77,84.71,84.71,800.0,84.6394,84.6394,84.5795,84.5795,800.0
2015-03-09 14:40:00,84.64,84.74,84.62,84.73,1200.0,84.5096,84.6095,84.4897,84.5995,1200.0
2015-03-09 14:45:00,84.77,84.79,84.77,84.79,500.0,84.6394,84.6594,84.6394,84.6594,500.0
2015-03-09 14:50:00,84.8,84.8,84.71,84.79,1900.0,84.6694,84.6694,84.5795,84.6594,1900.0
2015-03-09 14:55:00,84.78,84.78,84.68,84.68,200.0,84.6494,84.6494,84.5496,84.5496,200.0
2015-03-09 15:00:00,84.78,84.92,84.78,84.92,1100.0,84.6494,84.7892,84.6494,84.7892,1100.0
2015-03-09 15:05:00,84.85,84.91,84.84,84.91,500.0,84.7193,84.7792,84.7093,84.7792,500.0
2015-03-09 15:10:00,85.0,85.0,84.96,84.97,1100.0,84.8691,84.8691,84.8291,84.8391,1100.0
2015-03-09 15:15:00,84.95,84.95,84.91,84.91,800.0,84.8192,84.8192,84.7792,84.7792,800.0
2015-03-09 15:20:00,84.97,85.0,84.86,84.91,5800.0,84.8391,84.8691,84.7293,84.7792,5800.0
2015-03-09 15:25:00,84.85,84.93,84.85,84.93,1500.0,84.7193,84.7992,84.7193,84.7992,1500.0
2015-03-09 15:30:00,84.96,84.96,84.96,84.96,400.0,84.8291,84.8291,84.8291,84.8291,400.0
2015-03-09 15:35:00,84.93,84.95,84.88,84.88,2300.0,84.7992,84.8192,84.7493,84.7493,2300.0
2015-03-09 15:40:00,84.94,84.94,84.85,84.91,1200.0,84.8092,84.8092,84.7193,84.7792,1200.0
2015-03-09 15:45:00,84.94,85.06,84.94,85.06,1600.0,84.8092,84.929,84.8092,84.929,1600.0
2015-03-09 15:50:00,85.09,85.09,84.76,84.79,6800.0,84.9589,84.9589,84.6295,84.6594,6800.0
2015-03-09 15:55:00,84.76,84.79,84.67,84.7,10000.0,84.6295,84.6594,84.5396,84.5695,10000.0
2015-03-10 09:30:00,83.72,84.28,83.72,84.28,900.0,83.5911,84.1502,83.5911,84.1502,900.0
2015-03-10 09:35:00,83.89,83.89,83.8,83.8,700.0,83.7608,83.7608,83.6709,83.6709,700.0
2015-03-10 09:40:00,83.77,83.8,83.54,83.75,5000.0,83.641,83.6709,83.4113,83.621,5000.0
2015-03-10 09:45:00,83.7,83.76,83.63,83.65,1600.0,83.5711,83.631,83.5012,83.5212,1600.0
2015-03-10 09:50:00,83.46,83.98,83.46,83.98,2400.0,83.3315,83.8507,83.3315,83.8507,2400.0
2015-03-10 09:55:00,83.73,83.73,83.7,83.7,600.0,83.601,83.601,83.5711,83.5711,600.0
2015-03-10 10:00:00,83.66,83.98,83.6,83.98,5600.0,83.5311,83.8507,83.4712,83.8507,5600.0
2015-03-10 10:05:00,83.92,83.93,83.73,83.93,600.0,83.7907,83.8007,83.601,83.8007,600.0
2015-03-10 10:10:00,83.89,83.89,83.64,83.85,3100.0,83.7608,83.7608,83.5112,83.7209,3100.0
2015-03-10 10:15:00,83.74,83.81,83.74,83.81,2000.0,83.611,83.6809,83.611,83.6809,2000.0
2015-03-10 10:20:00,83.83,83.86,83.8,83.83,1200.0,83.7009,83.7308,83.6709,83.7009,1200.0
2015-03-10 10:25:00,83.8,83.8,83.68,83.77,1800.0,83.6709,83.6709,83.5511,83.641,1800.0
2015-03-10 10:30:00,83.67,83.78,83.66,83.78,700.0,83.5411,83.651,83.5311,83.651,700.0
2015-03-10 10:35:00,83.68,83.68,83.64,83.64,700.0,83.5511,83.5511,83.5112,83.5112,700.0
2015-03-10 10:40:00,83.72,83.74,83.64,83.64,300.0,83.5911,83.611,83.5112,83.5112,300.0
2015-03-10 10:45:00,83.65,83.74,83.6,83.6,700.0,83.5212,83.611,83.4712,83.4712,700.0
2015-03-10 10:50:00,83.66,83.66,83.61,83.61,500.0,83.5311,83.5311,83.4812,83.4812,500.0
2015-03-10 10:55:00,83.62,83.64,83.62,83.64,300.0,83.4912,83.5112,83.4912,83.5112,300.0
2015-03-10 11:00:00,83.63,83.82,83.63,83.82,2900.0,83.5012,83.6909,83.5012,83.6909,2900.0
2015-03-10 11:05:00,83.84,83.91,83.8,83.91,3500.0,83.7109,83.7808,83.6709,83.7808,3500.0
2015-03-10 11:10:00,83.93,83.93,83.9,83.9,400.0,83.8007,83.8007,83.7708,83.7708,400.0
2015-03-10 11:15:00,83.94,83.97,83.94,83.94,400.0,83.8107,83.8407,83.8107,83.8107,400.0
2015-03-10 11:20:00,83.94,83.94,83.94,83.94,600.0,83.8107,83.8107,83.8107,83.8107,600.0
2015-03-10 11:25:00,83.94,83.94,83.88,83.91,1400.0,83.8107,83.8107,83.7508,83.7808,1400.0
2015-03-10 11:30:00,83.91,83.94,83.87,83.94,1600.0,83.7808,83.8107,83.7408,83.8107,1600.0
2015-03-10 11:35:00,83.92,83.92,83.81,83.88,1800.0,83.7907,83.7907,83.6809,83.7508,1800.0
2015-03-10 11:40:00,83.86,83.94,83.84,83.92,3000.0,83.7308,83.8107,83.7109,83.7907,3000.0
2015-03-10 11:45:00,83.77,83.77,83.6,83.6,600.0,83.641,83.641,83.4712,83.4712,600.0
2015-03-10 11:50:00,83.6,83.6,83.48,83.49,800.0,83.4712,83.4712,83.3514,83.3614,800.0
2015-03-10 11:55:00,83.48,83.53,83.38,83.45,1300.0,83.3514,83.4013,83.2516,83.3215,1300.0
2015-03-10 12:00:00,83.32,83.35,83.23,83.23,800.0,83.1917,83.2216,83.1018,83.1018,800.0
2015-03-10 12:05:00,83.25,83.3,83.25,83.3,1100.0,83.1218,83.1717,83.1218,83.1717,1100.0
2015-03-10 12:10:00,83.26,83.36,83.26,83.36,6700.0,83.1318,83.2316,83.1318,83.2316,6700.0
2015-03-10 12:15:00,83.34,83.43,83.33,83.36,1500.0,83.2116,83.3015,83.2017,83.2316,1500.0
2015-03-10 12:20:00,83.35,83.4,83.29,83.4,1200.0,83.2216,83.2715,83.1617,83.2715,1200.0
2015-03-10 12:25:00,83.31,83.44,83.31,83.44,1900.0,83.1817,83.3115,83.1817,83.3115,1900.0
2015-03-10 12:30:00,83.54,83.76,83.54,83.76,7600.0,83.4113,83.631,83.4113,83.631,7600.0
2015-03-10 12:35:00,83.8,83.95,83.8,83.85,800.0,83.6709,83.8207,83.6709,83.7209,800.0
2015-03-10 12:40:00,83.94,83.94,83.89,83.9,600.0,83.8107,83.8107,83.7608,83.7708,600.0
2015-03-10 12:45:00,83.84,83.85,83.8,83.85,1700.0,83.7109,83.7209,83.6709,83.7209,1700.0
2015-03-10 12:50:00,83.81,83.95,83.81,83.95,2100.0,83.6809,83.8207,83.6809,83.8207,2100.0
2015-03-10 12:55:00,83.94,83.95,83.9,83.9,800.0,83.8107,83.8207,83.7708,83.7708,800.0
2015-03-10 13:00:00,83.9,83.97,83.9,83.97,800.0,83.7708,83.8407,83.7708,83.8407,800.0
2015-03-10 13:05:00,83.97,83.97,83.97,83.97,0.0,83.8407,83.8407,83.8407,83.8407,0.0
2015-03-10 13:10:00,83.96,83.96,83.96,83.96,100.0,83.8307,83.8307,83.8307,83.8307,100.0
2015-03-10 13:15:00,83.9,83.9,83.9,83.9,100.0,83.7708,83.7708,83.7708,83.7708,100.0
2015-03-10 13:20:00,83.96,83.97,83.96,83.97,300.0,83.8307,83.8407,83.8307,83.8407,300.0
2015-03-10 13:25:00,83.95,83.95,83.95,83.95,300.0,83.8207,83.8207,83.8207,83.8207,300.0
2015-03-10 13:30:00,83.95,83.95,83.95,83.95,0.0,83.8207,83.8207,83.8207,83.8207,0.0
2015-03-10 13:35:00,83.9,83.9,83.9,83.9,700.0,83.7708,83.7708,83.7708,83.7708,700.0
2015-03-10 13:40:00,83.9,83.98,83.9,83.98,800.0,83.7708,83.8507,83.7708,83.8507,800.0
2015-03-10 13:45:00,84.02,84.09,84.02,84.09,700.0,83.8906,83.9605,83.8906,83.9605,700.0
2015-03-10 13:50:00,84.09,84.09,84.09,84.09,0.0,83.9605,83.9605,83.9605,83.9605,0.0
2015-03-10 13:55:00,84.11,84.17,84.06,84.14,1900.0,83.9805,84.0404,83.9305,84.0104,1900.0
2015-03-10 14:00:00,84.06,84.06,84.06,84.06,100.0,83.9305,83.9305,83.9305,83.9305,100.0
2015-03-10 14:05:00,84.12,84.16,84.07,84.12,600.0,83.9904,84.0304,83.9405,83.9904,600.0
2015-03-10 14:10:00,84.08,84.13,83.98,83.98,64800.0,83.9505,84.0004,83.8507,83.8507,64800.0
2015-03-10 14:15:00,84.0,84.05,83.8,83.8,1500.0,83.8706,83.9205,83.6709,83.6709,1500.0
2015-03-10 14:20:00,83.76,83.76,83.57,83.59,1800.0,83.631,83.631,83.4413,83.4613,1800.0
2015-03-10 14:25:00,83.56,83.56,83.32,83.32,2200.0,83.4313,83.4313,83.1917,83.1917,2200.0
2015-03-10 14:30:00,83.35,83.38,83.32,83.32,1300.0,83.2216,83.2516,83.1917,83.1917,1300.0
2015-03-10 14:35:00,83.32,83.32,83.13,83.13,2200.0,83.1917,83.1917,83.002,83.002,2200.0
2015-03-10 14:40:00,83.23,83.23,83.12,83.12,1700.0,83.1018,83.1018,82.992,82.992,1700.0
2015-03-10 14:45:00,83.12,83.19,83.01,83.01,1900.0,82.992,83.0619,82.8821,82.8821,1900.0
2015-03-10 14:50:00,83.02,83.06,82.98,83.01,1500.0,82.8921,82.9321,82.8522,82.8821,1500.0
2015-03-10 14:55:00,82.98,82.98,82.87,82.87,1000.0,82.8522,82.8522,82.7424,82.7424,1000.0
2015-03-10 15:00:00,82.9,83.09,82.9,83.09,1600.0,82.7723,82.962,82.7723,82.962,1600.0
2015-03-10 15:05:00,83.21,83.47,83.21,83.47,27900.0,83.0818,83.3414,83.0818,83.3414,27900.0
2015-03-10 15:10:00,83.48,83.5,83.39,83.5,5800.0,83.3514,83.3714,83.2616,83.3714,5800.0
2015-03-10 15:15:00,83.47,83.72,83.47,83.72,800.0,83.3414,83.5911,83.3414,83.5911,800.0
2015-03-10 15:20:00,83.76,83.81,83.73,83.76,3400.0,83.631,83.6809,83.601,83.631,3400.0
2015-03-10 15:25:00,83.58,83.58,83.46,83.53,1900.0,83.4513,83.4513,83.3315,83.4013,1900.0
2015-03-10 15:30:00,83.49,83.49,83.03,83.03,2400.0,83.3614,83.3614,82.9021,82.9021,2400.0
2015-03-10 15:35:00,83.03,83.09,82.79,82.79,3500.0,82.9021,82.962,82.6625,82.6625,3500.0
2015-03-10 15:40:00,82.9,83.08,82.9,83.08,1600.0,82.7723,82.952,82.7723,82.952,1600.0
2015-03-10 15:45:00,83.09,83.24,82.94,83.24,7800.0,82.962,83.1118,82.8123,83.1118,7800.0
2015-03-10 15:50:00,83.14,83.19,82.93,82.99,2000.0,83.0119,83.0619,82.8023,82.8622,2000.0
2015-03-10 15:55:00,82.96,83.14,82.9,83.02,5500.0,82.8322,83.0119,82.7723,82.8921,5500.0
2015-03-11 09:30:00,83.1,83.44,82.96,83.03,1100.0,82.972,83.3115,82.8322,82.9021,1100.0
2015-03-11 09:35:00,83.11,83.12,82.86,82.86,1000.0,82.982,82.992,82.7324,82.7324,1000.0
2015-03-11 09:40:00,82.55,82.94,82.55,82.94,1000.0,82.4229,82.8123,82.4229,82.8123,1000.0
2015-03-11 09:45:00,83.0,83.0,83.0,83.0,500.0,82.8722,82.8722,82.8722,82.8722,500.0
2015-03-11 09:50:00,83.02,83.12,83.02,83.03,400.0,82.8921,82.992,82.8921,82.9021,400.0
2015-03-11 09:55:00,83.03,83.03,83.03,83.03,0.0,82.9021,82.9021,82.9021,82.9021,0.0
2015-03-11 10:00:00,83.06,83.06,82.93,82.94,300.0,82.9321,82.9321,82.8023,82.8123,300.0
2015-03-11 10:05:00,82.99,83.12,82.87,83.12,2300.0,82.8622,82.992,82.7424,82.992,2300.0
2015-03-11 10:10:00,83.14,83.14,82.96,82.96,300.0,83.0119,83.0119,82.8322,82.8322,300.0
2015-03-11 10:15:00,82.88,82.88,82.74,82.75,700.0,82.7523,82.7523,82.6126,82.6225,700.0
2015-03-11 10:20:00,82.75,82.75,82.64,82.64,400.0,82.6225,82.6225,82.5127,82.5127,400.0
2015-03-11 10:25:00,82.64,82.85,82.64,82.85,700.0,82.5127,82.7224,82.5127,82.7224,700.0
2015-03-11 10:30:00,82.75,82.77,82.6,82.6,1000.0,82.6225,82.6425,82.4728,82.4728,1000.0
2015-03-11 10:35:00,82.6,82.6,82.6,82.6,0.0,82.4728,82.4728,82.4728,82.4728,0.0
2015-03-11 10:40:00,82.65,82.66,82.6,82.6,900.0,82.5227,82.5327,82.4728,82.4728,900.0
2015-03-11 10:45:00,82.65,82.71,82.65,82.71,600.0,82.5227,82.5826,82.5227,82.5826,600.0
2015-03-11 10:50:00,82.61,82.84,82.61,82.84,1800.0,82.4828,82.7124,82.4828,82.7124,1800.0
2015-03-11 10:55:00,82.86,82.86,82.86,82.86,200.0,82.7324,82.7324,82.7324,82.7324,200.0
2015-03-11 11:00:00,82.86,82.92,82.78,82.92,700.0,82.7324,82.7923,82.6525,82.7923,700.0
2015-03-11 11:05:00,82.86,83.0,82.63,82.63,1900.0,82.7324,82.8722,82.5027,82.5027,1900.0
2015-03-11 11:10:00,82.71,82.88,82.65,82.88,1600.0,82.5826,82.7523,82.5227,82.7523,1600.0
2015-03-11 11:15:00,82.97,82.97,82.97,82.97,200.0,82.8422,82.8422,82.8422,82.8422,200.0
2015-03-11 11:20:00,83.03,83.15,83.03,83.1,1400.0,82.9021,83.0219,82.9021,82.972,1400.0
2015-03-11 11:25:00,83.17,83.27,83.17,83.27,600.0,83.0419,83.1417,83.0419,83.1417,600.0
2015-03-11 11:30:00,83.31,83.33,83.29,83.32,900.0,83.1817,83.2017,83.1617,83.1917,900.0
2015-03-11 11:35:00,83.31,83.32,83.31,83.32,500.0,83.1817,83.1917,83.1817,83.1917,500.0
2015-03-11 11:40:00,83.4,83.42,83.27,83.42,3300.0,83.2715,83.2915,83.1417,83.2915,3300.0
2015-03-11 11:45:00,83.42,83.42,83.42,83.42,0.0,83.2915,83.2915,83.2915,83.2915,0.0
2015-03-11 11:50:00,83.39,83.39,83.31,83.38,400.0,83.2616,83.2616,83.1817,83.2516,400.0
2015-03-11 11:55:00,83.31,83.38,83.31,83.38,600.0,83.1817,83.2516,83.1817,83.2516,600.0
2015-03-11 12:00:00,83.39,83.39,83.31,83.36,1100.0,83.2616,83.2616,83.1817,83.2316,1100.0
2015-03-11 12:05:00,83.27,83.27,83.26,83.26,300.0,83.1417,83.1417,83.1318,83.1318,300.0
2015-03-11 12:10:00,83.26,83.31,83.26,83.31,300.0,83.1318,83.1817,83.1318,83.1817,300.0
2015-03-11 12:15:00,83.35,83.35,83.35,83.35,100.0,83.2216,83.2216,83.2216,83.2216,100.0
2015-03-11 12:20:00,83.39,83.39,83.22,83.22,1100.0,83.2616,83.2616,83.0918,83.0918,1100.0
2015-03-11 12:25:00,83.15,83.15,82.97,82.97,400.0,83.0219,83.0219,82.8422,82.8422,400.0
2015-03-11 12:30:00,82.97,82.97,82.97,82.97,0.0,82.8422,82.8422,82.8422,82.8422,0.0
2015-03-11 12:35:00,82.91,83.32,82.91,83.32,6300.0,82.7823,83.1917,82.7823,83.1917,6300.0
2015-03-11 12:40:00,83.33,83.33,83.33,83.33,100.0,83.2017,83.2017,83.2017,83.2017,100.0
2015-03-11 12:45:00,83.33,83.33,83.33,83.33,0.0,83.2017,83.2017,83.2017,83.2017,0.0
2015-03-11 12:50:00,83.36,83.65,83.31,83.52,3900.0,83.2316,83.5212,83.1817,83.3914,3900.0
2015-03-11 12:55:00,83.52,83.56,83.44,83.44,1200.0,83.3914,83.4313,83.3115,83.3115,1200.0
2015-03-11 13:00:00,83.42,83.68,83.42,83.57,3000.0,83.2915,83.5511,83.2915,83.4413,3000.0
2015-03-11 13:05:00,83.53,83.53,83.3,83.4,4000.0,83.4013,83.4013,83.1717,83.2715,4000.0
2015-03-11 13:10:00,83.26,83.37,83.26,83.37,500.0,83.1318,83.2416,83.1318,83.2416,500.0
2015-03-11 13:15:00,83.24,83.27,83.24,83.27,200.0,83.1118,83.1417,83.1118,83.1417,200.0
2015-03-11 13:20:00,83.33,83.39,83.33,83.39,900.0,83.2017,83.2616,83.2017,83.2616,900.0
2015-03-11 13:25:00,83.48,83.62,83.46,83.62,3000.0,83.3514,83.4912,83.3315,83.4912,3000.0
2015-03-11 13:30:00,83.6,83.6,83.46,83.5,6200.0,83.4712,83.4712,83.3315,83.3714,6200.0
2015-03-11 13:35:00,83.39,83.48,83.28,83.28,11000.0,83.2616,83.3514,83.1517,83.1517,11000.0
2015-03-11 13:40:00,83.17,83.17,83.12,83.12,300.0,83.0419,83.0419,82.992,82.992,300.0
2015-03-11 13:45:00,83.11,83.11,82.89,82.89,1200.0,82.982,82.982,82.7623,82.7623,1200.0
2015-03-11 13:50:00,82.87,82.95,82.87,82.95,700.0,82.7424,82.8222,82.7424,82.8222,700.0
2015-03-11 13:55:00,82.87,82.96,82.87,82.96,1200.0,82.7424,82.8322,82.7424,82.8322,1200.0
2015-03-11 14:00:00,82.92,82.95,82.92,82.95,700.0,82.7923,82.8222,82.7923,82.8222,700.0
2015-03-11 14:05:00,82.99,83.13,82.99,83.13,500.0,82.8622,83.002,82.8622,83.002,500.0
2015-03-11 14:10:00,83.2,83.2,83.2,83.2,100.0,83.0719,83.0719,83.0719,83.0719,100.0
2015-03-11 14:15:00,83.23,83.46,83.23,83.46,1500.0,83.1018,83.3315,83.1018,83.3315,1500.0
2015-03-11 14:20:00,83.45,83.45,83.38,83.38,1400.0,83.3215,83.3215,83.2516,83.2516,1400.0
2015-03-11 14:25:00,83.4,83.42,83.39,83.39,800.0,83.2715,83.2915,83.2616,83.2616,800.0
2015-03-11 14:30:00,83.36,83.4,83.34,83.4,300.0,83.2316,83.2715,83.2116,83.2715,300.0
2015-03-11 14:35:00,83.39,83.41,83.39,83.41,300.0,83.2616,83.2815,83.2616,83.2815,300.0
2015-03-11 14:40:00,83.35,83.4,83.28,83.28,1700.0,83.2216,83.2715,83.1517,83.1517,1700.0
2015-03-11 14:45:00,83.34,83.44,83.33,83.44,800.0,83.2116,83.3115,83.2017,83.3115,800.0
2015-03-11 14:50:00,83.43,83.46,83.43,83.46,300.0,83.3015,83.3315,83.3015,83.3315,300.0
2015-03-11 14:55:00,83.45,83.74,83.45,83.74,2100.0,83.3215,83.611,83.3215,83.611,2100.0
2015-03-11 15:00:00,83.66,83.66,83.49,83.49,1600.0,83.5311,83.5311,83.3614,83.3614,1600.0
2015-03-11 15:05:00,83.44,83.52,83.43,83.46,1600.0,83.3115,83.3914,83.3015,83.3315,1600.0
2015-03-11 15:10:00,83.51,83.51,83.42,83.42,600.0,83.3814,83.3814,83.2915,83.2915,600.0
2015-03-11 15:15:00,83.5,83.57,83.45,83.56,500.0,83.3714,83.4413,83.3215,83.4313,500.0
2015-03-11 15:20:00,83.55,83.56,83.44,83.45,2000.0,83.4213,83.4313,83.3115,83.3215,2000.0
2015-03-11 15:25:00,83.51,83.51,83.46,83.49,800.0,83.3814,83.3814,83.3315,83.3614,800.0
2015-03-11 15:30:00,83.48,83.48,83.18,83.18,3600.0,83.3514,83.3514,83.0519,83.0519,3600.0
2015-03-11 15:35:00,83.22,83.31,83.19,83.28,6600.0,83.0918,83.1817,83.0619,83.1517,6600.0
2015-03-11 15:40:00,83.31,83.32,83.31,83.31,100.0,83.1817,83.1917,83.1817,83.1817,100.0
2015-03-11 15:45:00,83.32,83.37,83.23,83.25,8700.0,83.1917,83.2416,83.1018,83.1218,8700.0
2015-03-11 15:50:00,83.4,83.73,83.35,83.71,4600.0,83.2715,83.601,83.2216,83.5811,4600.0
2015-03-11 15:55:00,83.72,83.83,83.65,83.71,15200.0,83.5911,83.7009,83.5212,83.5811,15200.0
2015-03-12 09:30:00,84.39,84.51,83.98,84.51,3200.0,84.26,84.3798,83.8507,84.3798,3200.0
2015-03-12 09:35:00,84.64,84.96,84.5,84.86,3400.0,84.5096,84.8291,84.3699,84.7293,3400.0
2015-03-12 09:40:00,84.86,85.09,84.84,85.09,2900.0,84.7293,84.9589,84.7093,84.9589,2900.0
2015-03-12 09:45:00,85.1,85.96,85.1,85.96,5500.0,84.9689,85.8276,84.9689,85.8276,5500.0
2015-03-12 09:50:00,85.54,85.91,85.45,85.45,2900.0,85.4082,85.7777,85.3184,85.3184,2900.0
2015-03-12 09:55:00,85.45,85.56,85.0,85.0,2900.0,85.3184,85.4282,84.8691,84.8691,2900.0
2015-03-12 10:00:00,84.83,84.83,84.82,84.82,300.0,84.6993,84.6993,84.6894,84.6894,300.0
2015-03-12 10:05:00,84.79,84.79,84.55,84.55,600.0,84.6594,84.6594,84.4198,84.4198,600.0
2015-03-12 10:10:00,84.63,84.77,84.61,84.77,1900.0,84.4997,84.6394,84.4797,84.6394,1900.0
2015-03-12 10:15:00,84.87,84.88,84.57,84.66,1500.0,84.7393,84.7493,84.4397,84.5296,1500.0
2015-03-12 10:20:00,84.52,84.52,84.52,84.52,100.0,84.3898,84.3898,84.3898,84.3898,100.0
2015-03-12 10:25:00,84.49,84.5,84.47,84.49,700.0,84.3599,84.3699,84.3399,84.3599,700.0
2015-03-12 10:30:00,84.57,84.67,84.56,84.63,1500.0,84.4397,84.5396,84.4298,84.4997,1500.0
2015-03-12 10:35:00,84.6,84.88,84.42,84.86,21300.0,84.4697,84.7493,84.29,84.7293,21300.0
2015-03-12 10:40:00,84.88,84.93,84.8,84.93,700.0,84.7493,84.7992,84.6694,84.7992,700.0
2015-03-12 10:45:00,84.78,84.9,84.78,84.9,400.0,84.6494,84.7692,84.6494,84.7692,400.0
2015-03-12 10:50:00,84.8,85.07,84.79,85.07,5700.0,84.6694,84.939,84.6594,84.939,5700.0
2015-03-12 10:55:00,85.1,85.23,85.09,85.16,1000.0,84.9689,85.0987,84.9589,85.0288,1000.0
2015-03-12 11:00:00,85.15,85.21,85.15,85.15,1900.0,85.0188,85.0788,85.0188,85.0188,1900.0
2015-03-12 11:05:00,85.15,85.15,85.04,85.1,500.0,85.0188,85.0188,84.909,84.9689,500.0
2015-03-12 11:10:00,85.06,85.1,85.04,85.1,600.0,84.929,84.9689,84.909,84.9689,600.0
2015-03-12 11:15:00,85.2,85.25,85.15,85.2,1700.0,85.0688,85.1187,85.0188,85.0688,1700.0
2015-03-12 11:20:00,85.24,85.53,85.21,85.53,3000.0,85.1087,85.3983,85.0788,85.3983,3000.0
2015-03-12 11:25:00,85.45,85.46,85.37,85.37,200.0,85.3184,85.3284,85.2385,85.2385,200.0
2015-03-12 11:30:00,85.45,85.52,85.44,85.52,300.0,85.3184,85.3883,85.3084,85.3883,300.0
2015-03-12 11:35:00,85.4,85.45,85.37,85.45,400.0,85.2685,85.3184,85.2385,85.3184,400.0
2015-03-12 11:40:00,85.52,85.52,85.44,85.46,2900.0,85.3883,85.3883,85.3084,85.3284,2900.0
2015-03-12 11:45:00,85.45,85.45,85.39,85.41,2100.0,85.3184,85.3184,85.2585,85.2784,2100.0
2015-03-12 11:50:00,85.38,85.5,85.37,85.44,2200.0,85.2485,85.3683,85.2385,85.3084,2200.0
2015-03-12 11:55:00,85.45,85.47,85.37,85.42,2400.0,85.3184,85.3384,85.2385,85.2884,2400.0
2015-03-12 12:00:00,85.39,85.48,85.39,85.4,700.0,85.2585,85.3483,85.2585,85.2685,700.0
2015-03-12 12:05:00,85.42,85.46,85.33,85.4,5000.0,85.2884,85.3284,85.1986,85.2685,5000.0
2015-03-12 12:10:00,85.3,85.3,85.28,85.28,300.0,85.1686,85.1686,85.1486,85.1486,300.0
2015-03-12 12:15:00,85.3,85.43,85.3,85.43,2600.0,85.1686,85.2984,85.1686,85.2984,2600.0
2015-03-12 12:20:00,85.32,85.33,85.3,85.33,300.0,85.1886,85.1986,85.1686,85.1986,300.0
2015-03-12 12:25:00,85.36,85.43,85.36,85.43,300.0,85.2285,85.2984,85.2285,85.2984,300.0
2015-03-12 12:30:00,85.44,85.44,85.29,85.29,2600.0,85.3084,85.3084,85.1586,85.1586,2600.0
2015-03-12 12:35:00,85.34,85.38,85.05,85.05,2900.0,85.2086,85.2485,84.919,84.919,2900.0
2015-03-12 12:40:00,85.05,85.12,84.98,84.98,1300.0,84.919,84.9889,84.8491,84.8491,1300.0
2015-03-12 12:45:00,85.06,85.07,85.06,85.06,500.0,84.929,84.939,84.929,84.929,500.0
2015-03-12 12:50:00,85.15,85.2,85.13,85.15,1700.0,85.0188,85.0688,84.9989,85.0188,1700.0
2015-03-12 12:55:00,85.16,85.18,85.09,85.09,600.0,85.0288,85.0488,84.9589,84.9589,600.0
2015-03-12 13:00:00,85.1,85.11,84.98,84.98,600.0,84.9689,84.9789,84.8491,84.8491,600.0
2015-03-12 13:05:00,85.01,85.05,84.98,84.98,900.0,84.8791,84.919,84.8491,84.8491,900.0
2015-03-12 13:10:00,85.01,85.01,84.93,84.93,1500.0,84.8791,84.8791,84.7992,84.7992,1500.0
2015-03-12 13:15:00,84.85,85.08,84.83,85.08,1000.0,84.7193,84.949,84.6993,84.949,1000.0
2015-03-12 13:20:00,84.98,84.98,84.95,84.95,300.0,84.8491,84.8491,84.8192,84.8192,300.0
2015-03-12 13:25:00,85.07,85.07,84.93,85.05,5500.0,84.939,84.939,84.7992,84.919,5500.0
2015-03-12 13:30:00,85.0,85.0,84.95,84.95,700.0,84.8691,84.8691,84.8192,84.8192,700.0
2015-03-12 13:35:00,85.05,85.05,84.97,85.02,900.0,84.919,84.919,84.8391,84.8891,900.0
2015-03-12 13:40:00,85.0,85.07,85.0,85.04,700.0,84.8691,84.939,84.8691,84.909,700.0
2015-03-12 13:45:00,85.15,85.15,85.08,85.09,500.0,85.0188,85.0188,84.949,84.9589,500.0
2015-03-12 13:50:00,85.19,85.2,85.16,85.16,900.0,85.0588,85.0688,85.0288,85.0288,900.0
2015-03-12 13:55:00,85.15,85.15,85.14,85.14,600.0,85.0188,85.0188,85.0089,85.0089,600.0
2015-03-12 14:00:00,85.09,85.2,85.08,85.15,1300.0,84.9589,85.0688,84.949,85.0188,1300.0
2015-03-12 14:05:00,85.2,85.2,85.12,85.17,1700.0,85.0688,85.0688,84.9889,85.0388,1700.0
2015-03-12 14:10:00,85.18,85.21,85.17,85.17,1000.0,85.0488,85.0788,85.0388,85.0388,1000.0
2015-03-12 14:15:00,85.14,85.14,85.1,85.1,500.0,85.0089,85.0089,84.9689,84.9689,500.0
2015-03-12 14:20:00,85.12,85.16,85.07,85.12,2100.0,84.9889,85.0288,84.939,84.9889,2100.0
2015-03-12 14:25:00,85.13,85.16,85.08,85.16,900.0,84.9989,85.0288,84.949,85.0288,900.0
2015-03-12 14:30:00,85.18,85.18,85.12,85.12,200.0,85.0488,85.0488,84.9889,84.9889,200.0
2015-03-12 14:35:00,85.08,85.17,85.08,85.15,1900.0,84.949,85.0388,84.949,85.0188,1900.0
2015-03-12 14:40:00,85.12,85.15,84.98,84.98,2300.0,84.9889,85.0188,84.8491,84.8491,2300.0
2015-03-12 14:45:00,84.99,84.99,84.99,84.99,500.0,84.8591,84.8591,84.8591,84.8591,500.0
2015-03-12 14:50:00,84.99,84.99,84.99,84.99,300.0,84.8591,84.8591,84.8591,84.8591,300.0
2015-03-12 14:55:00,85.02,85.38,85.02,85.37,3600.0,84.8891,85.2485,84.8891,85.2385,3600.0
2015-03-12 15:00:00,85.45,85.65,85.44,85.65,4600.0,85.3184,85.5181,85.3084,85.5181,4600.0
2015-03-12 15:05:00,85.71,85.78,85.7,85.7,1100.0,85.578,85.6479,85.568,85.568,1100.0
2015-03-12 15:10:00,85.7,85.7,85.64,85.64,1200.0,85.568,85.568,85.5081,85.5081,1200.0
2015-03-12 15:15:00,85.6,85.61,85.58,85.6,700.0,85.4682,85.4781,85.4482,85.4682,700.0
2015-03-12 15:20:00,85.71,85.76,85.59,85.67,2600.0,85.578,85.6279,85.4582,85.538,2600.0
2015-03-12 15:25:00,85.78,85.78,85.69,85.71,2800.0,85.6479,85.6479,85.558,85.578,2800.0
2015-03-12 15:30:00,85.67,85.67,85.63,85.63,600.0,85.538,85.538,85.4981,85.4981,600.0
2015-03-12 15:35:00,85.58,85.66,85.54,85.63,2300.0,85.4482,85.5281,85.4082,85.4981,2300.0
2015-03-12 15:40:00,85.64,85.91,85.63,85.91,1900.0,85.5081,85.7777,85.4981,85.7777,1900.0
2015-03-12 15:45:00,85.89,86.0,85.86,85.94,6700.0,85.7577,85.8675,85.7278,85.8076,6700.0
2015-03-12 15:50:00,85.98,86.0,85.88,85.97,4600.0,85.8476,85.8675,85.7477,85.8376,4600.0
2015-03-12 15:55:00,85.99,86.0,85.82,85.82,10300.0,85.8576,85.8675,85.6878,85.6878,10300.0
2015-03-13 09:30:00,85.76,85.76,84.53,84.68,4500.0,85.6279,85.6279,84.3998,84.5496,4500.0
2015-03-13 09:35:00,84.37,84.99,84.37,84.99,1600.0,84.2401,84.8591,84.2401,84.8591,1600.0
2015-03-13 09:40:00,85.17,85.26,85.16,85.23,5900.0,85.0388,85.1287,85.0288,85.0987,5900.0
2015-03-13 09:45:00,85.29,85.29,85.1,85.11,3300.0,85.1586,85.1586,84.9689,84.9789,3300.0
2015-03-13 09:50:00,85.05,85.07,85.02,85.02,5500.0,84.919,84.939,84.8891,84.8891,5500.0
2015-03-13 09:55:00,84.96,84.96,84.61,84.69,2300.0,84.8291,84.8291,84.4797,84.5596,2300.0
2015-03-13 10:00:00,84.59,84.6,84.36,84.37,2200.0,84.4597,84.4697,84.2301,84.2401,2200.0
2015-03-13 10:05:00,84.29,84.29,84.0,84.0,2200.0,84.1602,84.1602,83.8706,83.8706,2200.0
2015-03-13 10:10:00,83.94,84.23,83.92,84.16,2300.0,83.8107,84.1003,83.7907,84.0304,2300.0
2015-03-13 10:15:00,84.28,84.49,84.28,84.49,12100.0,84.1502,84.3599,84.1502,84.3599,12100.0
2015-03-13 10:20:00,84.57,84.57,84.38,84.38,500.0,84.4397,84.4397,84.25,84.25,500.0
2015-03-13 10:25:00,84.34,84.34,84.03,84.11,2200.0,84.2101,84.2101,83.9006,83.9805,2200.0
2015-03-13 10:30:00,83.92,83.98,83.9,83.9,300.0,83.7907,83.8507,83.7708,83.7708,300.0
2015-03-13 10:35:00,83.93,83.93,83.93,83.93,100.0,83.8007,83.8007,83.8007,83.8007,100.0
2015-03-13 10:40:00,83.91,83.98,83.8,83.86,4900.0,83.7808,83.8507,83.6709,83.7308,4900.0
2015-03-13 10:45:00,83.82,83.9,83.82,83.9,200.0,83.6909,83.7708,83.6909,83.7708,200.0
2015-03-13 10:50:00,83.83,83.88,83.72,83.81,1700.0,83.7009,83.7508,83.5911,83.6809,1700.0
2015-03-13 10:55:00,83.71,83.71,83.66,83.66,400.0,83.5811,83.5811,83.5311,83.5311,400.0
2015-03-13 11:00:00,83.62,83.62,83.45,83.45,500.0,83.4912,83.4912,83.3215,83.3215,500.0
2015-03-13 11:05:00,83.47,83.47,83.28,83.3,4100.0,83.3414,83.3414,83.1517,83.1717,4100.0
2015-03-13 11:10:00,83.3,83.38,83.3,83.31,300.0,83.1717,83.2516,83.1717,83.1817,300.0
2015-03-13 11:15:00,83.37,83.49,83.35,83.35,2700.0,83.2416,83.3614,83.2216,83.2216,2700.0
2015-03-13 11:20:00,83.35,83.35,83.35,83.35,0.0,83.2216,83.2216,83.2216,83.2216,0.0
2015-03-13 11:25:00,83.29,83.31,82.96,83.02,2100.0,83.1617,83.1817,82.8322,82.8921,2100.0
2015-03-13 11:30:00,83.06,83.06,82.97,83.05,2000.0,82.9321,82.9321,82.8422,82.9221,2000.0
2015-03-13 11:35:00,83.1,83.1,83.1,83.1,400.0,82.972,82.972,82.972,82.972,400.0
2015-03-13 11:40:00,83.04,83.04,83.04,83.04,100.0,82.9121,82.9121,82.9121,82.9121,100.0
2015-03-13 11:45:00,83.02,83.02,82.89,82.89,3500.0,82.8921,82.8921,82.7623,82.7623,3500.0
2015-03-13 11:50:00,82.88,82.97,82.88,82.9,600.0,82.7523,82.8422,82.7523,82.7723,600.0
2015-03-13 11:55:00,82.93,83.0,82.73,82.9,4900.0,82.8023,82.8722,82.6026,82.7723,4900.0
2015-03-13 12:00:00,82.9,82.9,82.76,82.76,1100.0,82.7723,82.7723,82.6325,82.6325,1100.0
2015-03-13 12:05:00,82.8,82.9,82.8,82.9,1500.0,82.6725,82.7723,82.6725,82.7723,1500.0
2015-03-13 12:10:00,82.92,83.13,82.92,82.99,1200.0,82.7923,83.002,82.7923,82.8622,1200.0
2015-03-13 12:15:00,82.99,83.0,82.79,82.82,900.0,82.8622,82.8722,82.6625,82.6924,900.0
2015-03-13 12:20:00,82.82,82.82,82.82,82.82,0.0,82.6924,82.6924,82.6924,82.6924,0.0
2015-03-13 12:25:00,83.03,83.03,82.89,82.89,200.0,82.9021,82.9021,82.7623,82.7623,200.0
2015-03-13 12:30:00,82.92,83.04,82.9,83.04,3400.0,82.7923,82.9121,82.7723,82.9121,3400.0
2015-03-13 12:35:00,83.26,83.35,83.26,83.35,1000.0,83.1318,83.2216,83.1318,83.2216,1000.0
2015-03-13 12:40:00,83.48,83.49,83.48,83.49,200.0,83.3514,83.3614,83.3514,83.3614,200.0
2015-03-13 12:45:00,83.33,83.35,83.24,83.3,1100.0,83.2017,83.2216,83.1118,83.1717,1100.0
2015-03-13 12:50:00,83.3,83.3,83.3,83.3,0.0,83.1717,83.1717,83.1717,83.1717,0.0
2015-03-13 12:55:00,83.29,83.39,83.28,83.28,400.0,83.1617,83.2616,83.1517,83.1517,400.0
2015-03-13 13:00:00,83.34,83.35,83.22,83.22,700.0,83.2116,83.2216,83.0918,83.0918,700.0
2015-03-13 13:05:00,83.28,83.29,83.22,83.23,300.0,83.1517,83.1617,83.0918,83.1018,300.0
2015-03-13 13:10:00,83.21,83.25,83.18,83.18,1000.0,83.0818,83.1218,83.0519,83.0519,1000.0
2015-03-13 13:15:00,83.22,83.31,83.21,83.21,700.0,83.0918,83.1817,83.0818,83.0818,700.0
2015-03-13 13:20:00,83.29,83.3,83.22,83.22,500.0,83.1617,83.1717,83.0918,83.0918,500.0
2015-03-13 13:25:00,83.28,83.28,83.23,83.25,900.0,83.1517,83.1517,83.1018,83.1218,900.0
2015-03-13 13:30:00,83.23,83.32,83.23,83.24,700.0,83.1018,83.1917,83.1018,83.1118,700.0
2015-03-13 13:35:00,83.24,83.24,83.24,83.24,0.0,83.1118,83.1118,83.1118,83.1118,0.0
2015-03-13 13:40:00,83.4,83.52,83.36,83.36,1200.0,83.2715,83.3914,83.2316,83.2316,1200.0
2015-03-13 13:45:00,83.52,83.61,83.52,83.61,600.0,83.3914,83.4812,83.3914,83.4812,600.0
2015-03-13 13:50:00,83.62,83.77,83.56,83.76,2100.0,83.4912,83.641,83.4313,83.631,2100.0
2015-03-13 13:55:00,83.77,83.77,83.61,83.61,1400.0,83.641,83.641,83.4812,83.4812,1400.0
2015-03-13 14:00:00,83.61,83.61,83.48,83.48,1100.0,83.4812,83.4812,83.3514,83.3514,1100.0
2015-03-13 14:05:00,83.48,83.48,83.44,83.44,900.0,83.3514,83.3514,83.3115,83.3115,900.0
2015-03-13 14:10:00,83.49,83.49,83.36,83.37,2300.0,83.3614,83.3614,83.2316,83.2416,2300.0
2015-03-13 14:15:00,83.42,83.42,83.35,83.38,1100.0,83.2915,83.2915,83.2216,83.2516,1100.0
2015-03-13 14:20:00,83.41,83.41,83.17,83.23,3900.0,83.2815,83.2815,83.0419,83.1018,3900.0
2015-03-13 14:25:00,83.23,83.32,83.23,83.29,2600.0,83.1018,83.1917,83.1018,83.1617,2600.0
2015-03-13 14:30:00,83.29,83.57,83.29,83.57,1100.0,83.1617,83.4413,83.1617,83.4413,1100.0
2015-03-13 14:35:00,83.69,83.69,83.69,83.69,100.0,83.5611,83.5611,83.5611,83.5611,100.0
2015-03-13 14:40:00,83.68,83.68,83.5,83.5,1200.0,83.5511,83.5511,83.3714,83.3714,1200.0
2015-03-13 14:45:00,83.29,83.46,83.29,83.46,1300.0,83.1617,83.3315,83.1617,83.3315,1300.0
2015-03-13 14:50:00,83.46,83.47,83.35,83.45,3400.0,83.3315,83.3414,83.2216,83.3215,3400.0
2015-03-13 14:55:00,83.45,83.64,83.36,83.64,3100.0,83.3215,83.5112,83.2316,83.5112,3100.0
2015-03-13 15:00:00,83.67,83.76,83.63,83.76,500.0,83.5411,83.631,83.5012,83.631,500.0
2015-03-13 15:05:00,83.69,83.69,83.62,83.62,700.0,83.5611,83.5611,83.4912,83.4912,700.0
2015-03-13 15:10:00,83.73,83.78,83.71,83.78,1100.0,83.601,83.651,83.5811,83.651,1100.0
2015-03-13 15:15:00,83.85,83.97,83.79,83.79,1100.0,83.7209,83.8407,83.6609,83.6609,1100.0
2015-03-13 15:20:00,83.84,83.9,83.84,83.9,2900.0,83.7109,83.7708,83.7109,83.7708,2900.0
2015-03-13 15:25:00,83.91,84.0,83.89,83.97,1800.0,83.7808,83.8706,83.7608,83.8407,1800.0
2015-03-13 15:30:00,84.01,84.06,83.92,83.95,4100.0,83.8806,83.9305,83.7907,83.8207,4100.0
2015-03-13 15:35:00,83.95,84.19,83.95,84.19,900.0,83.8207,84.0603,83.8207,84.0603,900.0
2015-03-13 15:40:00,84.25,84.4,84.08,84.08,2900.0,84.1202,84.27,83.9505,83.9505,2900.0
2015-03-13 15:45:00,84.04,84.06,83.99,84.05,2000.0,83.9106,83.9305,83.8606,83.9205,2000.0
2015-03-13 15:50:00,84.05,84.18,84.01,84.09,2900.0,83.9205,84.0503,83.8806,83.9605,2900.0
2015-03-13 15:55:00,84.14,84.23,83.97,84.02,11600.0,84.0104,84.1003,83.8407,83.8906,11600.0
2015-03-16 09:30:00,84.51,84.51,84.51,84.51,500.0,84.3798,84.3798,84.3798,84.3798,500.0
2015-03-16 09:35:00,84.6,84.6,84.4,84.4,400.0,84.4697,84.4697,84.27,84.27,400.0
2015-03-16 09:40:00,84.28,84.28,84.28,84.28,100.0,84.1502,84.1502,84.1502,84.1502,100.0
2015-03-16 09:45:00,84.26,84.27,84.0,84.0,3400.0,84.1302,84.1402,83.8706,83.8706,3400.0
2015-03-16 09:50:00,84.22,85.08,84.22,85.06,1800.0,84.0903,84.949,84.0903,84.929,1800.0
2015-03-16 09:55:00,84.75,84.97,84.65,84.97,10900.0,84.6195,84.8391,84.5196,84.8391,10900.0
2015-03-16 10:00:00,84.69,84.69,84.33,84.64,3500.0,84.5596,84.5596,84.2001,84.5096,3500.0
2015-03-16 10:05:00,84.64,84.64,84.62,84.63,700.0,84.5096,84.5096,84.4897,84.4997,700.0
2015-03-16 10:10:00,84.44,84.55,84.16,84.35,4000.0,84.3099,84.4198,84.0304,84.2201,4000.0
2015-03-16 10:15:00,84.4,84.62,84.4,84.62,1600.0,84.27,84.4897,84.27,84.4897,1600.0
2015-03-16 10:20:00,84.7,84.96,84.7,84.84,900.0,84.5695,84.8291,84.5695,84.7093,900.0
2015-03-16 10:25:00,84.82,84.88,84.66,84.67,1700.0,84.6894,84.7493,84.5296,84.5396,1700.0
2015-03-16 10:30:00,84.59,84.9,84.58,84.9,1400.0,84.4597,84.7692,84.4497,84.7692,1400.0
2015-03-16 10:35:00,84.89,85.24,84.89,85.04,12400.0,84.7593,85.1087,84.7593,84.909,12400.0
2015-03-16 10:40:00,84.9,84.9,84.8,84.8,2100.0,84.7692,84.7692,84.6694,84.6694,2100.0
2015-03-16 10:45:00,84.8,84.8,84.65,84.65,500.0,84.6694,84.6694,84.5196,84.5196,500.0
2015-03-16 10:50:00,84.69,84.69,84.67,84.67,700.0,84.5596,84.5596,84.5396,84.5396,700.0
2015-03-16 10:55:00,84.67,84.67,84.67,84.67,300.0,84.5396,84.5396,84.5396,84.5396,300.0
2015-03-16 11:00:00,84.74,84.87,84.74,84.87,700.0,84.6095,84.7393,84.6095,84.7393,700.0
2015-03-16 11:05:00,84.84,84.88,84.84,84.88,800.0,84.7093,84.7493,84.7093,84.7493,800.0
2015-03-16 11:10:00,84.89,84.99,84.84,84.99,1000.0,84.7593,84.8591,84.7093,84.8591,1000.0
2015-03-16 11:15:00,84.98,85.0,84.81,84.82,1300.0,84.8491,84.8691,84.6794,84.6894,1300.0
2015-03-16 11:20:00,84.89,84.99,84.89,84.92,500.0,84.7593,84.8591,84.7593,84.7892,500.0
2015-03-16 11:25:00,85.01,85.17,84.92,85.14,1600.0,84.8791,85.0388,84.7892,85.0089,1600.0
2015-03-16 11:30:00,85.14,85.14,85.06,85.1,500.0,85.0089,85.0089,84.929,84.9689,500.0
2015-03-16 11:35:00,85.01,85.02,84.87,84.92,2500.0,84.8791,84.8891,84.7393,84.7892,2500.0
2015-03-16 11:40:00,84.83,84.89,84.82,84.84,1300.0,84.6993,84.7593,84.6894,84.7093,1300.0
2015-03-16 11:45:00,84.99,85.04,84.94,85.04,1400.0,84.8591,84.909,84.8092,84.909,1400.0
2015-03-16 11:50:00,85.0,85.11,84.72,84.88,1900.0,84.8691,84.9789,84.5895,84.7493,1900.0
2015-03-16 11:55:00,84.9,84.9,84.79,84.79,400.0,84.7692,84.7692,84.6594,84.6594,400.0
2015-03-16 12:00:00,84.78,84.82,84.69,84.73,1700.0,84.6494,84.6894,84.5596,84.5995,1700.0
2015-03-16 12:05:00,84.71,84.71,84.66,84.71,1300.0,84.5795,84.5795,84.5296,84.5795,1300.0
2015-03-16 12:10:00,84.65,84.65,84.57,84.57,1500.0,84.5196,84.5196,84.4397,84.4397,1500.0
2015-03-16 12:15:00,84.55,84.63,84.52,84.63,1200.0,84.4198,84.4997,84.3898,84.4997,1200.0
2015-03-16 12:20:00,84.58,84.58,84.58,84.58,100.0,84.4497,84.4497,84.4497,84.4497,100.0
2015-03-16 12:25:00,84.6,84.6,84.35,84.35,1400.0,84.4697,84.4697,84.2201,84.2201,1400.0
2015-03-16 12:30:00,84.41,84.41,84.4,84.4,200.0,84.28,84.28,84.27,84.27,200.0
2015-03-16 12:35:00,84.4,84.4,84.2,84.26,2200.0,84.27,84.27,84.0703,84.1302,2200.0
2015-03-16 12:40:00,84.28,84.39,84.28,84.39,500.0,84.1502,84.26,84.1502,84.26,500.0
2015-03-16 12:45:00,84.4,84.43,84.18,84.25,5000.0,84.27,84.3,84.0503,84.1202,5000.0
2015-03-16 12:50:00,84.25,84.25,84.25,84.25,0.0,84.1202,84.1202,84.1202,84.1202,0.0
2015-03-16 12:55:00,84.36,84.42,84.36,84.42,600.0,84.2301,84.29,84.2301,84.29,600.0
2015-03-16 13:00:00,84.35,84.35,84.35,84.35,500.0,84.2201,84.2201,84.2201,84.2201,500.0
2015-03-16 13:05:00,84.32,84.32,84.2,84.2,1200.0,84.1901,84.1901,84.0703,84.0703,1200.0
2015-03-16 13:10:00,84.26,84.26,84.21,84.22,400.0,84.1302,84.1302,84.0803,84.0903,400.0
2015-03-16 13:15:00,84.27,84.27,84.24,84.27,1800.0,84.1402,84.1402,84.1103,84.1402,1800.0
2015-03-16 13:20:00,84.27,84.42,84.2,84.3,9600.0,84.1402,84.29,84.0703,84.1702,9600.0
2015-03-16 13:25:00,84.3,84.47,84.23,84.47,8200.0,84.1702,84.3399,84.1003,84.3399,8200.0
2015-03-16 13:30:00,84.46,84.51,84.29,84.48,5200.0,84.3299,84.3798,84.1602,84.3499,5200.0
2015-03-16 13:35:00,84.41,84.47,84.35,84.46,3600.0,84.28,84.3399,84.2201,84.3299,3600.0
2015-03-16 13:40:00,84.46,84.51,84.43,84.44,1800.0,84.3299,84.3798,84.3,84.3099,1800.0
2015-03-16 13:45:00,84.41,84.48,84.37,84.44,4600.0,84.28,84.3499,84.2401,84.3099,4600.0
2015-03-16 13:50:00,84.44,84.44,84.36,84.38,2400.0,84.3099,84.3099,84.2301,84.25,2400.0
2015-03-16 13:55:00,84.38,84.41,84.38,84.38,1100.0,84.25,84.28,84.25,84.25,1100.0
2015-03-16 14:00:00,84.39,84.44,84.38,84.44,1100.0,84.26,84.3099,84.25,84.3099,1100.0
2015-03-16 14:05:00,84.46,84.47,84.37,84.47,4800.0,84.3299,84.3399,84.2401,84.3399,4800.0
2015-03-16 14:10:00,84.46,84.46,84.42,84.42,1400.0,84.3299,84.3299,84.29,84.29,1400.0
2015-03-16 14:15:00,84.45,84.45,84.4,84.43,4500.0,84.3199,84.3199,84.27,84.3,4500.0
2015-03-16 14:20:00,84.42,84.52,84.42,84.45,1500.0,84.29,84.3898,84.29,84.3199,1500.0
2015-03-16 14:25:00,84.44,84.48,84.42,84.46,2300.0,84.3099,84.3499,84.29,84.3299,2300.0
2015-03-16 14:30:00,84.51,84.51,84.42,84.44,1700.0,84.3798,84.3798,84.29,84.3099,1700.0
2015-03-16 14:35:00,84.42,84.45,84.41,84.44,3500.0,84.29,84.3199,84.28,84.3099,3500.0
2015-03-16 14:40:00,84.43,84.46,84.43,84.46,1000.0,84.3,84.3299,84.3,84.3299,1000.0
2015-03-16 14:45:00,84.46,84.46,84.41,84.41,3000.0,84.3299,84.3299,84.28,84.28,3000.0
2015-03-16 14:50:00,84.44,84.46,84.43,84.43,400.0,84.3099,84.3299,84.3,84.3,400.0
2015-03-16 14:55:00,84.45,84.46,84.44,84.44,1800.0,84.3199,84.3299,84.3099,84.3099,1800.0
2015-03-16 15:00:00,84.46,84.46,84.4,84.46,4900.0,84.3299,84.3299,84.27,84.3299,4900.0
2015-03-16 15:05:00,84.45,84.47,84.43,84.45,1100.0,84.3199,84.3399,84.3,84.3199,1100.0
2015-03-16 15:10:00,84.45,84.46,84.42,84.43,3800.0,84.3199,84.3299,84.29,84.3,3800.0
2015-03-16 15:15:00,84.45,84.46,84.41,84.45,1200.0,84.3199,84.3299,84.28,84.3199,1200.0
2015-03-16 15:20:00,84.42,84.45,84.42,84.45,400.0,84.29,84.3199,84.29,84.3199,400.0
2015-03-16 15:25:00,84.41,84.44,84.37,84.42,1400.0,84.28,84.3099,84.2401,84.29,1400.0
2015-03-16 15:30:00,84.42,84.43,84.4,84.4,2100.0,84.29,84.3,84.27,84.27,2100.0
2015-03-16 15:35:00,84.41,84.42,84.25,84.31,2300.0,84.28,84.29,84.1202,84.1801,2300.0
2015-03-16 15:40:00,84.31,84.32,84.28,84.29,2900.0,84.1801,84.1901,84.1502,84.1602,2900.0
2015-03-16 15:45:00,84.31,84.91,84.3,84.84,5900.0,84.1801,84.7792,84.1702,84.7093,5900.0
2015-03-16 15:50:00,84.8,84.85,84.77,84.8,4400.0,84.6694,84.7193,84.6394,84.6694,4400.0
2015-03-16 15:55:00,84.79,84.81,84.63,84.69,16300.0,84.6594,84.6794,84.4997,84.5596,16300.0
2015-03-17 09:30:00,83.89,83.89,83.89,83.89,3300.0,83.7608,83.7608,83.7608,83.7608,3300.0
2015-03-17 09:35:00,83.58,84.76,83.42,84.54,31200.0,83.4513,84.6295,83.2915,84.4098,31200.0
2015-03-17 09:40:00,84.36,84.41,83.8,84.29,6800.0,84.2301,84.28,83.6709,84.1602,6800.0
2015-03-17 09:45:00,84.29,84.29,84.29,84.29,0.0,84.1602,84.1602,84.1602,84.1602,0.0
2015-03-17 09:50:00,84.0,84.1,83.59,84.09,7500.0,83.8706,83.9705,83.4613,83.9605,7500.0
2015-03-17 09:55:00,83.81,83.81,83.29,83.4,4900.0,83.6809,83.6809,83.1617,83.2715,4900.0
2015-03-17 10:00:00,83.44,83.44,83.44,83.44,200.0,83.3115,83.3115,83.3115,83.3115,200.0
2015-03-17 10:05:00,83.64,83.65,83.6,83.6,500.0,83.5112,83.5212,83.4712,83.4712,500.0
2015-03-17 10:10:00,83.62,83.91,83.54,83.54,3800.0,83.4912,83.7808,83.4113,83.4113,3800.0
2015-03-17 10:15:00,83.54,83.54,83.36,83.41,1600.0,83.4113,83.4113,83.2316,83.2815,1600.0
2015-03-17 10:20:00,83.54,83.61,83.52,83.54,1400.0,83.4113,83.4812,83.3914,83.4113,1400.0
2015-03-17 10:25:00,83.54,83.54,83.32,83.42,2700.0,83.4113,83.4113,83.1917,83.2915,2700.0
2015-03-17 10:30:00,83.53,84.06,83.53,84.01,1200.0,83.4013,83.9305,83.4013,83.8806,1200.0
2015-03-17 10:35:00,83.94,83.94,83.93,83.94,400.0,83.8107,83.8107,83.8007,83.8107,400.0
2015-03-17 10:40:00,83.94,83.94,83.94,83.94,0.0,83.8107,83.8107,83.8107,83.8107,0.0
2015-03-17 10:45:00,83.92,84.0,83.87,84.0,2500.0,83.7907,83.8706,83.7408,83.8706,2500.0
2015-03-17 10:50:00,83.99,83.99,83.69,83.86,4900.0,83.8606,83.8606,83.5611,83.7308,4900.0
2015-03-17 10:55:00,83.95,83.96,83.9,83.96,400.0,83.8207,83.8307,83.7708,83.8307,400.0
2015-03-17 11:00:00,83.96,83.96,83.8,83.8,800.0,83.8307,83.8307,83.6709,83.6709,800.0
2015-03-17 11:05:00,83.64,83.64,83.46,83.49,3700.0,83.5112,83.5112,83.3315,83.3614,3700.0
2015-03-17 11:10:00,83.55,83.65,83.55,83.65,700.0,83.4213,83.5212,83.4213,83.5212,700.0
2015-03-17 11:15:00,83.65,83.65,83.64,83.65,400.0,83.5212,83.5212,83.5112,83.5212,400.0
2015-03-17 11:20:00,83.69,83.69,83.66,83.67,300.0,83.5611,83.5611,83.5311,83.5411,300.0
2015-03-17 11:25:00,83.67,83.67,83.67,83.67,0.0,83.5411,83.5411,83.5411,83.5411,0.0
2015-03-17 11:30:00,83.66,83.76,83.66,83.7,2400.0,83.5311,83.631,83.5311,83.5711,2400.0
2015-03-17 11:35:00,83.67,83.75,83.66,83.69,5500.0,83.5411,83.621,83.5311,83.5611,5500.0
2015-03-17 11:40:00,83.74,83.76,83.62,83.75,7000.0,83.611,83.631,83.4912,83.621,7000.0
2015-03-17 11:45:00,83.78,83.8,83.73,83.78,2500.0,83.651,83.6709,83.601,83.651,2500.0
2015-03-17 11:50:00,83.78,83.78,83.78,83.78,200.0,83.651,83.651,83.651,83.651,200.0
2015-03-17 11:55:00,83.79,83.84,83.79,83.84,800.0,83.6609,83.7109,83.6609,83.7109,800.0
2015-03-17 12:00:00,83.8,83.8,83.7,83.7,1500.0,83.6709,83.6709,83.5711,83.5711,1500.0
2015-03-17 12:05:00,83.7,83.7,83.7,83.7,0.0,83.5711,83.5711,83.5711,83.5711,0.0
2015-03-17 12:10:00,83.76,83.8,83.71,83.8,1300.0,83.631,83.6709,83.5811,83.6709,1300.0
2015-03-17 12:15:00,83.71,83.71,83.7,83.7,200.0,83.5811,83.5811,83.5711,83.5711,200.0
2015-03-17 12:20:00,83.73,83.75,83.73,83.75,500.0,83.601,83.621,83.601,83.621,500.0
2015-03-17 12:25:00,83.75,83.75,83.75,83.75,0.0,83.621,83.621,83.621,83.621,0.0
2015-03-17 12:30:00,83.75,83.75,83.75,83.75,0.0,83.621,83.621,83.621,83.621,0.0
2015-03-17 12:35:00,83.77,83.78,83.75,83.78,300.0,83.641,83.651,83.621,83.651,300.0
2015-03-17 12:40:00,83.81,83.81,83.77,83.8,2600.0,83.6809,83.6809,83.641,83.6709,2600.0
2015-03-17 12:45:00,83.82,83.82,83.8,83.81,2300.0,83.6909,83.6909,83.6709,83.6809,2300.0
2015-03-17 12:50:00,83.83,83.83,83.83,83.83,100.0,83.7009,83.7009,83.7009,83.7009,100.0
2015-03-17 12:55:00,83.82,83.89,83.78,83.89,2800.0,83.6909,83.7608,83.651,83.7608,2800.0
2015-03-17 13:00:00,83.92,84.02,83.92,83.92,2000.0,83.7907,83.8906,83.7907,83.7907,2000.0
2015-03-17 13:05:00,84.06,84.1,84.06,84.09,1400.0,83.9305,83.9705,83.9305,83.9605,1400.0
2015-03-17 13:10:00,84.07,84.08,84.07,84.07,100.0,83.9405,83.9505,83.9405,83.9405,100.0
2015-03-17 13:15:00,84.08,84.13,84.08,84.13,1100.0,83.9505,84.0004,83.9505,84.0004,1100.0
2015-03-17 13:20:00,84.11,84.16,84.11,84.15,900.0,83.9805,84.0304,83.9805,84.0204,900.0
2015-03-17 13:25:00,84.19,84.19,84.19,84.19,100.0,84.0603,84.0603,84.0603,84.0603,100.0
2015-03-17 13:30:00,84.19,84.19,84.15,84.15,1200.0,84.0603,84.0603,84.0204,84.0204,1200.0
2015-03-17 13:35:00,84.13,84.13,84.1,84.1,500.0,84.0004,84.0004,83.9705,83.9705,500.0
2015-03-17 13:40:00,84.15,84.15,84.14,84.14,400.0,84.0204,84.0204,84.0104,84.0104,400.0
2015-03-17 13:45:00,84.15,84.2,84.15,84.2,1200.0,84.0204,84.0703,84.0204,84.0703,1200.0
2015-03-17 13:50:00,84.21,84.26,84.21,84.26,700.0,84.0803,84.1302,84.0803,84.1302,700.0
2015-03-17 13:55:00,84.25,84.25,84.18,84.18,1800.0,84.1202,84.1202,84.0503,84.0503,1800.0
2015-03-17 14:00:00,84.19,84.19,84.16,84.16,400.0,84.0603,84.0603,84.0304,84.0304,400.0
2015-03-17 14:05:00,84.14,84.18,84.14,84.15,1300.0,84.0104,84.0503,84.0104,84.0204,1300.0
2015-03-17 14:10:00,84.15,84.15,84.15,84.15,0.0,84.0204,84.0204,84.0204,84.0204,0.0
2015-03-17 14:15:00,84.18,84.19,84.16,84.19,1000.0,84.0503,84.0603,84.0304,84.0603,1000.0
2015-03-17 14:20:00,84.13,84.13,84.13,84.13,800.0,84.0004,84.0004,84.0004,84.0004,800.0
2015-03-17 14:25:00,84.09,84.11,84.04,84.04,2900.0,83.9605,83.9805,83.9106,83.9106,2900.0
2015-03-17 14:30:00,84.12,84.12,84.08,84.1,400.0,83.9904,83.9904,83.9505,83.9705,400.0
2015-03-17 14:35:00,84.04,84.04,84.04,84.04,200.0,83.9106,83.9106,83.9106,83.9106,200.0
2015-03-17 14:40:00,84.04,84.04,84.04,84.04,0.0,83.9106,83.9106,83.9106,83.9106,0.0
2015-03-17 14:45:00,84.08,84.18,84.05,84.12,10900.0,83.9505,84.0503,83.9205,83.9904,10900.0
2015-03-17 14:50:00,84.15,84.19,84.12,84.12,700.0,84.0204,84.0603,83.9904,83.9904,700.0
2015-03-17 14:55:00,84.11,84.11,84.07,84.07,800.0,83.9805,83.9805,83.9405,83.9405,800.0
2015-03-17 15:00:00,84.07,84.07,84.07,84.07,0.0,83.9405,83.9405,83.9405,83.9405,0.0
2015-03-17 15:05:00,84.17,84.19,84.11,84.19,1700.0,84.0404,84.0603,83.9805,84.0603,1700.0
2015-03-17 15:10:00,84.18,84.43,84.18,84.43,7200.0,84.0503,84.3,84.0503,84.3,7200.0
2015-03-17 15:15:00,84.39,84.39,84.26,84.29,2300.0,84.26,84.26,84.1302,84.1602,2300.0
2015-03-17 15:20:00,84.3,84.48,84.3,84.48,6100.0,84.1702,84.3499,84.1702,84.3499,6100.0
2015-03-17 15:25:00,84.41,84.41,84.35,84.35,1300.0,84.28,84.28,84.2201,84.2201,1300.0
2015-03-17 15:30:00,84.35,84.35,84.26,84.35,3400.0,84.2201,84.2201,84.1302,84.2201,3400.0
2015-03-17 15:35:00,84.39,84.39,84.35,84.35,1000.0,84.26,84.26,84.2201,84.2201,1000.0
2015-03-17 15:40:00,84.14,84.23,84.13,84.22,3900.0,84.0104,84.1003,84.0004,84.0903,3900.0
2015-03-17 15:45:00,84.24,84.34,84.22,84.34,3800.0,84.1103,84.2101,84.0903,84.2101,3800.0
2015-03-17 15:50:00,84.31,84.48,84.25,84.26,7100.0,84.1801,84.3499,84.1202,84.1302,7100.0
2015-03-17 15:55:00,84.3,84.3,84.03,84.16,14800.0,84.1702,84.1702,83.9006,84.0304,14800.0
2015-03-18 09:30:00,84.24,84.67,82.6,84.67,2700.0,84.1103,84.5396,82.4728,84.5396,2700.0
2015-03-18 09:35:00,84.26,84.6,83.61,84.09,2800.0,84.1302,84.4697,83.4812,83.9605,2800.0
2015-03-18 09:40:00,84.14,84.14,84.13,84.13,200.0,84.0104,84.0104,84.0004,84.0004,200.0
2015-03-18 09:45:00,84.13,84.13,84.13,84.13,0.0,84.0004,84.0004,84.0004,84.0004,0.0
2015-03-18 09:50:00,84.2,84.33,84.2,84.33,800.0,84.0703,84.2001,84.0703,84.2001,800.0
2015-03-18 09:55:00,84.14,84.38,84.14,84.38,500.0,84.0104,84.25,84.0104,84.25,500.0
2015-03-18 10:00:00,84.43,84.48,84.43,84.48,300.0,84.3,84.3499,84.3,84.3499,300.0
2015-03-18 10:05:00,84.53,84.53,84.53,84.53,100.0,84.3998,84.3998,84.3998,84.3998,100.0
2015-03-18 10:10:00,84.53,84.53,84.53,84.53,300.0,84.3998,84.3998,84.3998,84.3998,300.0
2015-03-18 10:15:00,84.57,84.72,84.57,84.72,700.0,84.4397,84.5895,84.4397,84.5895,700.0
2015-03-18 10:20:00,84.62,84.63,84.61,84.63,1000.0,84.4897,84.4997,84.4797,84.4997,1000.0
2015-03-18 10:25:00,84.63,84.63,84.63,84.63,0.0,84.4997,84.4997,84.4997,84.4997,0.0
2015-03-18 10:30:00,84.46,84.46,84.43,84.43,700.0,84.3299,84.3299,84.3,84.3,700.0
2015-03-18 10:35:00,84.25,84.25,84.25,84.25,100.0,84.1202,84.1202,84.1202,84.1202,100.0
2015-03-18 10:40:00,84.26,84.46,84.26,84.46,700.0,84.1302,84.3299,84.1302,84.3299,700.0
2015-03-18 10:45:00,84.55,84.61,84.55,84.6,800.0,84.4198,84.4797,84.4198,84.4697,800.0
2015-03-18 10:50:00,84.6,84.66,84.39,84.55,2400.0,84.4697,84.5296,84.26,84.4198,2400.0
2015-03-18 10:55:00,84.57,84.93,84.51,84.93,3300.0,84.4397,84.7992,84.3798,84.7992,3300.0
2015-03-18 11:00:00,84.91,85.0,84.91,84.95,3000.0,84.7792,84.8691,84.7792,84.8192,3000.0
2015-03-18 11:05:00,85.01,85.04,85.01,85.04,200.0,84.8791,84.909,84.8791,84.909,200.0
2015-03-18 11:10:00,85.04,85.04,85.04,85.04,0.0,84.909,84.909,84.909,84.909,0.0
2015-03-18 11:15:00,85.04,85.04,85.04,85.04,0.0,84.909,84.909,84.909,84.909,0.0
2015-03-18 11:20:00,85.04,85.04,85.04,85.04,0.0,84.909,84.909,84.909,84.909,0.0
2015-03-18 11:25:00,84.79,84.79,84.78,84.78,500.0,84.6594,84.6594,84.6494,84.6494,500.0
2015-03-18 11:30:00,84.78,84.78,84.78,84.78,0.0,84.6494,84.6494,84.6494,84.6494,0.0
2015-03-18 11:35:00,84.85,84.85,84.85,84.85,100.0,84.7193,84.7193,84.7193,84.7193,100.0
2015-03-18 11:40:00,84.81,84.85,84.77,84.85,400.0,84.6794,84.7193,84.6394,84.7193,400.0
2015-03-18 11:45:00,84.79,84.79,84.79,84.79,100.0,84.6594,84.6594,84.6594,84.6594,100.0
2015-03-18 11:50:00,84.79,84.79,84.79,84.79,0.0,84.6594,84.6594,84.6594,84.6594,0.0
2015-03-18 11:55:00,84.75,84.91,84.75,84.86,900.0,84.6195,84.7792,84.6195,84.7293,900.0
2015-03-18 12:00:00,84.86,84.9,84.85,84.87,600.0,84.7293,84.7692,84.7193,84.7393,600.0
2015-03-18 12:05:00,84.83,84.95,84.83,84.9,500.0,84.6993,84.8192,84.6993,84.7692,500.0
2015-03-18 12:10:00,84.85,84.9,84.85,84.9,300.0,84.7193,84.7692,84.7193,84.7692,300.0
2015-03-18 12:15:00,84.83,84.83,84.8,84.8,700.0,84.6993,84.6993,84.6694,84.6694,700.0
2015-03-18 12:20:00,84.78,84.78,84.78,84.78,100.0,84.6494,84.6494,84.6494,84.6494,100.0
2015-03-18 12:25:00,84.8,84.8,84.79,84.8,100.0,84.6694,84.6694,84.6594,84.6694,100.0
2015-03-18 12:30:00,84.69,84.69,84.69,84.69,100.0,84.5596,84.5596,84.5596,84.5596,100.0
2015-03-18 12:35:00,84.69,84.69,84.69,84.69,100.0,84.5596,84.5596,84.5596,84.5596,100.0
2015-03-18 12:40:00,84.8,84.81,84.8,84.81,200.0,84.6694,84.6794,84.6694,84.6794,200.0
2015-03-18 12:45:00,84.76,84.87,84.76,84.81,1200.0,84.6295,84.7393,84.6295,84.6794,1200.0
2015-03-18 12:50:00,84.77,84.77,84.75,84.75,700.0,84.6394,84.6394,84.6195,84.6195,700.0
2015-03-18 12:55:00,84.68,84.68,84.68,84.68,200.0,84.5496,84.5496,84.5496,84.5496,200.0
2015-03-18 13:00:00,84.67,84.67,84.56,84.56,900.0,84.5396,84.5396,84.4298,84.4298,900.0
2015-03-18 13:05:00,84.55,84.55,84.46,84.46,300.0,84.4198,84.4198,84.3299,84.3299,300.0
2015-03-18 13:10:00,84.48,84.52,84.46,84.52,500.0,84.3499,84.3898,84.3299,84.3898,500.0
2015-03-18 13:15:00,84.52,84.52,84.52,84.52,200.0,84.3898,84.3898,84.3898,84.3898,200.0
2015-03-18 13:20:00,84.55,84.55,84.55,84.55,100.0,84.4198,84.4198,84.4198,84.4198,100.0
2015-03-18 13:25:00,84.49,84.54,84.45,84.45,700.0,84.3599,84.4098,84.3199,84.3199,700.0
2015-03-18 13:30:00,84.41,84.44,84.4,84.4,500.0,84.28,84.3099,84.27,84.27,500.0
2015-03-18 13:35:00,84.27,84.33,84.18,84.22,2200.0,84.1402,84.2001,84.0503,84.0903,2200.0
2015-03-18 13:40:00,84.26,84.26,84.1,84.16,900.0,84.1302,84.1302,83.9705,84.0304,900.0
2015-03-18 13:45:00,84.11,84.18,84.05,84.05,1400.0,83.9805,84.0503,83.9205,83.9205,1400.0
2015-03-18 13:50:00,84.15,84.15,84.15,84.15,300.0,84.0204,84.0204,84.0204,84.0204,300.0
2015-03-18 13:55:00,84.24,84.79,84.24,84.78,2500.0,84.1103,84.6594,84.1103,84.6494,2500.0
2015-03-18 14:00:00,84.78,85.24,84.71,85.05,14600.0,84.6494,85.1087,84.5795,84.919,14600.0
2015-03-18 14:05:00,85.08,85.37,85.01,85.37,1000.0,84.949,85.2385,84.8791,85.2385,1000.0
2015-03-18 14:10:00,85.34,85.43,85.05,85.3,2200.0,85.2086,85.2984,84.919,85.1686,2200.0
2015-03-18 14:15:00,85.3,85.39,85.27,85.31,4800.0,85.1686,85.2585,85.1387,85.1786,4800.0
2015-03-18 14:20:00,85.24,85.24,84.89,84.89,1400.0,85.1087,85.1087,84.7593,84.7593,1400.0
2015-03-18 14:25:00,84.87,85.0,84.64,84.78,5600.0,84.7393,84.8691,84.5096,84.6494,5600.0
2015-03-18 14:30:00,84.82,85.13,84.82,85.09,1800.0,84.6894,84.9989,84.6894,84.9589,1800.0
2015-03-18 14:35:00,85.09,85.09,85.09,85.09,0.0,84.9589,84.9589,84.9589,84.9589,0.0
2015-03-18 14:40:00,85.04,85.11,84.85,84.98,2000.0,84.909,84.9789,84.7193,84.8491,2000.0
2015-03-18 14:45:00,84.92,84.97,84.88,84.92,1500.0,84.7892,84.8391,84.7493,84.7892,1500.0
2015-03-18 14:50:00,84.86,84.98,84.84,84.98,2600.0,84.7293,84.8491,84.7093,84.8491,2600.0
2015-03-18 14:55:00,85.25,85.3,85.22,85.29,1000.0,85.1187,85.1686,85.0887,85.1586,1000.0
2015-03-18 15:00:00,85.24,85.37,85.24,85.37,1900.0,85.1087,85.2385,85.1087,85.2385,1900.0
2015-03-18 15:05:00,85.39,85.5,85.33,85.5,7400.0,85.2585,85.3683,85.1986,85.3683,7400.0
2015-03-18 15:10:00,85.44,85.74,85.44,85.74,11700.0,85.3084,85.6079,85.3084,85.6079,11700.0
2015-03-18 15:15:00,85.75,85.77,85.66,85.66,2600.0,85.6179,85.6379,85.5281,85.5281,2600.0
2015-03-18 15:20:00,85.65,85.65,85.23,85.36,2900.0,85.5181,85.5181,85.0987,85.2285,2900.0
2015-03-18 15:25:00,85.37,85.41,85.34,85.34,1100.0,85.2385,85.2784,85.2086,85.2086,1100.0
2015-03-18 15:30:00,85.3,85.49,85.09,85.41,5800.0,85.1686,85.3583,84.9589,85.2784,5800.0
2015-03-18 15:35:00,85.43,85.43,85.36,85.41,1200.0,85.2984,85.2984,85.2285,85.2784,1200.0
2015-03-18 15:40:00,85.33,85.4,85.33,85.4,2100.0,85.1986,85.2685,85.1986,85.2685,2100.0
2015-03-18 15:45:00,85.41,85.56,85.41,85.48,4100.0,85.2784,85.4282,85.2784,85.3483,4100.0
2015-03-18 15:50:00,85.47,85.52,85.37,85.49,5900.0,85.3384,85.3883,85.2385,85.3583,5900.0
2015-03-18 15:55:00,85.49,85.6,85.46,85.6,12200.0,85.3583,85.4682,85.3284,85.4682,12200.0
2015-03-19 09:30:00,85.14,85.14,85.14,85.14,900.0,85.0089,85.0089,85.0089,85.0089,900.0
2015-03-19 09:35:00,85.44,85.58,85.18,85.53,1900.0,85.3084,85.4482,85.0488,85.3983,1900.0
2015-03-19 09:40:00,85.86,85.86,85.56,85.56,500.0,85.7278,85.7278,85.4282,85.4282,500.0
2015-03-19 09:45:00,85.55,85.58,85.32,85.32,700.0,85.4182,85.4482,85.1886,85.1886,700.0
2015-03-19 09:50:00,85.24,85.4,85.24,85.33,1000.0,85.1087,85.2685,85.1087,85.1986,1000.0
2015-03-19 09:55:00,85.36,85.36,85.33,85.33,200.0,85.2285,85.2285,85.1986,85.1986,200.0
2015-03-19 10:00:00,85.26,85.27,85.26,85.27,200.0,85.1287,85.1387,85.1287,85.1387,200.0
2015-03-19 10:05:00,85.27,85.27,85.27,85.27,400.0,85.1387,85.1387,85.1387,85.1387,400.0
2015-03-19 10:10:00,85.34,85.48,85.31,85.47,3300.0,85.2086,85.3483,85.1786,85.3384,3300.0
2015-03-19 10:15:00,85.47,85.47,85.47,85.47,0.0,85.3384,85.3384,85.3384,85.3384,0.0
2015-03-19 10:20:00,85.55,85.9,85.55,85.9,4700.0,85.4182,85.7677,85.4182,85.7677,4700.0
2015-03-19 10:25:00,85.9,85.9,85.9,85.9,0.0,85.7677,85.7677,85.7677,85.7677,0.0
2015-03-19 10:30:00,85.77,85.84,85.76,85.84,400.0,85.6379,85.7078,85.6279,85.7078,400.0
2015-03-19 10:35:00,85.89,85.89,85.89,85.89,100.0,85.7577,85.7577,85.7577,85.7577,100.0
2015-03-19 10:40:00,85.9,85.95,85.79,85.94,5800.0,85.7677,85.8176,85.6579,85.8076,5800.0
2015-03-19 10:45:00,85.94,86.54,85.94,86.54,14700.0,85.8076,86.4067,85.8076,86.4067,14700.0
2015-03-19 10:50:00,86.42,86.69,86.41,86.58,2600.0,86.2869,86.5565,86.2769,86.4466,2600.0
2015-03-19 10:55:00,86.58,86.72,86.52,86.61,4200.0,86.4466,86.5864,86.3867,86.4766,4200.0
2015-03-19 11:00:00,86.71,86.89,86.68,86.72,8100.0,86.5764,86.7562,86.5465,86.5864,8100.0
2015-03-19 11:05:00,86.7,86.71,86.52,86.56,2700.0,86.5665,86.5764,86.3867,86.4267,2700.0
2015-03-19 11:10:00,86.51,86.51,86.3,86.4,2800.0,86.3768,86.3768,86.1671,86.2669,2800.0
2015-03-19 11:15:00,86.43,86.5,86.41,86.43,800.0,86.2969,86.3668,86.2769,86.2969,800.0
2015-03-19 11:20:00,86.4,86.47,86.4,86.4,600.0,86.2669,86.3368,86.2669,86.2669,600.0
2015-03-19 11:25:00,86.48,86.48,86.33,86.33,900.0,86.3468,86.3468,86.197,86.197,900.0
2015-03-19 11:30:00,86.2,86.2,86.04,86.05,1200.0,86.0672,86.0672,85.9075,85.9175,1200.0
2015-03-19 11:35:00,86.05,86.19,86.05,86.08,2000.0,85.9175,86.0572,85.9175,85.9474,2000.0
2015-03-19 11:40:00,86.1,86.1,86.0,86.09,2600.0,85.9674,85.9674,85.8675,85.9574,2600.0
2015-03-19 11:45:00,86.03,86.14,85.91,86.13,9400.0,85.8975,86.0073,85.7777,85.9973,9400.0
2015-03-19 11:50:00,86.04,86.1,86.04,86.09,800.0,85.9075,85.9674,85.9075,85.9574,800.0
2015-03-19 11:55:00,86.07,86.07,86.03,86.07,1800.0,85.9374,85.9374,85.8975,85.9374,1800.0
2015-03-19 12:00:00,86.02,86.1,86.02,86.1,2000.0,85.8875,85.9674,85.8875,85.9674,2000.0
2015-03-19 12:05:00,86.1,86.12,86.09,86.12,400.0,85.9674,85.9874,85.9574,85.9874,400.0
2015-03-19 12:10:00,86.12,86.12,86.12,86.12,0.0,85.9874,85.9874,85.9874,85.9874,0.0
2015-03-19 12:15:00,86.2,86.21,86.2,86.21,200.0,86.0672,86.0772,86.0672,86.0772,200.0
2015-03-19 12:20:00,86.21,86.21,86.21,86.21,0.0,86.0772,86.0772,86.0772,86.0772,0.0
2015-03-19 12:25:00,86.21,86.21,86.21,86.21,0.0,86.0772,86.0772,86.0772,86.0772,0.0
2015-03-19 12:30:00,86.15,86.2,86.15,86.2,3000.0,86.0173,86.0672,86.0173,86.0672,3000.0
2015-03-19 12:35:00,86.18,86.2,86.13,86.17,1700.0,86.0473,86.0672,85.9973,86.0373,1700.0
2015-03-19 12:40:00,86.17,86.17,86.17,86.17,0.0,86.0373,86.0373,86.0373,86.0373,0.0
2015-03-19 12:45:00,86.17,86.17,86.17,86.17,0.0,86.0373,86.0373,86.0373,86.0373,0.0
2015-03-19 12:50:00,86.12,86.12,86.08,86.08,700.0,85.9874,85.9874,85.9474,85.9474,700.0
2015-03-19 12:55:00,86.05,86.1,86.05,86.06,1300.0,85.9175,85.9674,85.9175,85.9274,1300.0
2015-03-19 13:00:00,86.06,86.41,86.06,86.39,8100.0,85.9274,86.2769,85.9274,86.2569,8100.0
2015-03-19 13:05:00,86.36,86.56,86.36,86.5,1100.0,86.227,86.4267,86.227,86.3668,1100.0
2015-03-19 13:10:00,86.44,86.44,86.44,86.44,200.0,86.3069,86.3069,86.3069,86.3069,200.0
2015-03-19 13:15:00,86.44,86.52,86.44,86.52,1800.0,86.3069,86.3867,86.3069,86.3867,1800.0
2015-03-19 13:20:00,86.51,86.61,86.51,86.61,300.0,86.3768,86.4766,86.3768,86.4766,300.0
2015-03-19 13:25:00,86.61,86.61,86.61,86.61,0.0,86.4766,86.4766,86.4766,86.4766,0.0
2015-03-19 13:30:00,86.61,86.61,86.61,86.61,0.0,86.4766,86.4766,86.4766,86.4766,0.0
2015-03-19 13:35:00,86.56,86.56,86.45,86.45,300.0,86.4267,86.4267,86.3168,86.3168,300.0
2015-03-19 13:40:00,86.45,86.45,86.45,86.45,0.0,86.3168,86.3168,86.3168,86.3168,0.0
2015-03-19 13:45:00,86.34,86.34,86.34,86.34,200.0,86.207,86.207,86.207,86.207,200.0
2015-03-19 13:50:00,86.44,86.44,86.33,86.33,200.0,86.3069,86.3069,86.197,86.197,200.0
2015-03-19 13:55:00,86.31,86.31,86.17,86.17,700.0,86.1771,86.1771,86.0373,86.0373,700.0
2015-03-19 14:00:00,86.12,86.3,86.12,86.3,900.0,85.9874,86.1671,85.9874,86.1671,900.0
2015-03-19 14:05:00,86.3,86.33,86.3,86.31,600.0,86.1671,86.197,86.1671,86.1771,600.0
2015-03-19 14:10:00,86.33,86.33,86.33,86.33,200.0,86.197,86.197,86.197,86.197,200.0
2015-03-19 14:15:00,86.32,86.65,86.32,86.54,6600.0,86.187,86.5165,86.187,86.4067,6600.0
2015-03-19 14:20:00,86.6,86.6,86.6,86.6,1100.0,86.4666,86.4666,86.4666,86.4666,1100.0
2015-03-19 14:25:00,86.61,86.61,86.49,86.49,1200.0,86.4766,86.4766,86.3568,86.3568,1200.0
2015-03-19 14:30:00,86.55,86.59,86.48,86.48,1000.0,86.4167,86.4566,86.3468,86.3468,1000.0
2015-03-19 14:35:00,86.48,86.48,86.35,86.35,300.0,86.3468,86.3468,86.217,86.217,300.0
2015-03-19 14:40:00,86.35,86.35,86.23,86.24,700.0,86.217,86.217,86.0972,86.1072,700.0
2015-03-19 14:45:00,86.24,86.24,86.24,86.24,0.0,86.1072,86.1072,86.1072,86.1072,0.0
2015-03-19 14:50:00,86.24,86.24,86.24,86.24,0.0,86.1072,86.1072,86.1072,86.1072,0.0
2015-03-19 14:55:00,86.25,86.37,86.18,86.3,2800.0,86.1172,86.237,86.0473,86.1671,2800.0
2015-03-19 15:00:00,86.26,86.31,86.26,86.31,200.0,86.1271,86.1771,86.1271,86.1771,200.0
2015-03-19 15:05:00,86.31,86.31,86.31,86.31,0.0,86.1771,86.1771,86.1771,86.1771,0.0
2015-03-19 15:10:00,86.33,86.37,86.32,86.34,400.0,86.197,86.237,86.187,86.207,400.0
2015-03-19 15:15:00,86.31,86.36,86.31,86.36,300.0,86.1771,86.227,86.1771,86.227,300.0
2015-03-19 15:20:00,86.36,86.36,86.34,86.36,1800.0,86.227,86.227,86.207,86.227,1800.0
2015-03-19 15:25:00,86.39,86.39,86.37,86.37,900.0,86.2569,86.2569,86.237,86.237,900.0
2015-03-19 15:30:00,86.37,86.37,86.28,86.37,1300.0,86.237,86.237,86.1471,86.237,1300.0
2015-03-19 15:35:00,86.39,86.45,86.39,86.44,1000.0,86.2569,86.3168,86.2569,86.3069,1000.0
2015-03-19 15:40:00,86.41,86.42,86.28,86.34,2000.0,86.2769,86.2869,86.1471,86.207,2000.0
2015-03-19 15:45:00,86.36,86.51,86.35,86.48,3200.0,86.227,86.3768,86.217,86.3468,3200.0
2015-03-19 15:50:00,86.48,86.53,86.48,86.5,2800.0,86.3468,86.3967,86.3468,86.3668,2800.0
2015-03-19 15:55:00,86.5,86.56,86.46,86.49,8800.0,86.3668,86.4267,86.3268,86.3568,8800.0
2015-03-20 09:30:00,87.05,87.05,87.05,87.05,70900.0,86.9159,86.9159,86.9159,86.9159,70900.0
2015-03-20 09:35:00,86.77,87.38,86.77,87.38,3300.0,86.6364,87.2454,86.6364,87.2454,3300.0
2015-03-20 09:40:00,87.38,87.38,87.38,87.38,0.0,87.2454,87.2454,87.2454,87.2454,0.0
2015-03-20 09:45:00,87.38,87.38,87.38,87.38,0.0,87.2454,87.2454,87.2454,87.2454,0.0
2015-03-20 09:50:00,86.65,86.84,86.65,86.84,700.0,86.5165,86.7062,86.5165,86.7062,700.0
2015-03-20 09:55:00,86.84,86.84,86.84,86.84,0.0,86.7062,86.7062,86.7062,86.7062,0.0
2015-03-20 10:00:00,86.87,87.0,86.82,86.95,9200.0,86.7362,86.866,86.6863,86.8161,9200.0
2015-03-20 10:05:00,86.95,86.96,86.8,86.8,7800.0,86.8161,86.8261,86.6663,86.6663,7800.0
2015-03-20 10:10:00,86.92,87.0,86.85,86.87,1100.0,86.7861,86.866,86.7162,86.7362,1100.0
2015-03-20 10:15:00,86.99,87.0,86.94,86.94,3100.0,86.856,86.866,86.8061,86.8061,3100.0
2015-03-20 10:20:00,86.95,87.26,86.95,87.26,26300.0,86.8161,87.1256,86.8161,87.1256,26300.0
2015-03-20 10:25:00,87.17,87.28,87.17,87.25,1300.0,87.0357,87.1456,87.0357,87.1156,1300.0
2015-03-20 10:30:00,87.22,87.25,87.19,87.19,2400.0,87.0857,87.1156,87.0557,87.0557,2400.0
2015-03-20 10:35:00,87.19,87.26,87.06,87.2,4700.0,87.0557,87.1256,86.9259,87.0657,4700.0
2015-03-20 10:40:00,87.2,87.2,87.2,87.2,0.0,87.0657,87.0657,87.0657,87.0657,0.0
2015-03-20 10:45:00,87.13,87.13,87.03,87.09,1200.0,86.9958,86.9958,86.896,86.9559,1200.0
2015-03-20 10:50:00,87.09,87.09,87.09,87.09,0.0,86.9559,86.9559,86.9559,86.9559,0.0
2015-03-20 10:55:00,87.08,87.08,87.08,87.08,100.0,86.9459,86.9459,86.9459,86.9459,100.0
2015-03-20 11:00:00,86.93,87.13,86.93,87.08,2100.0,86.7961,86.9958,86.7961,86.9459,2100.0
2015-03-20 11:05:00,87.08,87.08,87.08,87.08,0.0,86.9459,86.9459,86.9459,86.9459,0.0
2015-03-20 11:10:00,87.22,87.25,87.22,87.25,800.0,87.0857,87.1156,87.0857,87.1156,800.0
2015-03-20 11:15:00,87.25,87.25,87.25,87.25,0.0,87.1156,87.1156,87.1156,87.1156,0.0
2015-03-20 11:20:00,87.11,87.27,87.11,87.27,1200.0,86.9758,87.1356,86.9758,87.1356,1200.0
2015-03-20 11:25:00,87.3,87.38,87.3,87.38,500.0,87.1655,87.2454,87.1655,87.2454,500.0
2015-03-20 11:30:00,87.4,87.46,87.37,87.46,1200.0,87.2654,87.3253,87.2354,87.3253,1200.0
2015-03-20 11:35:00,87.47,87.55,87.44,87.55,8300.0,87.3353,87.4152,87.3053,87.4152,8300.0
2015-03-20 11:40:00,87.61,87.99,87.61,87.96,7700.0,87.4751,87.8545,87.4751,87.8245,7700.0
2015-03-20 11:45:00,87.96,87.96,87.96,87.96,0.0,87.8245,87.8245,87.8245,87.8245,0.0
2015-03-20 11:50:00,87.85,87.98,87.85,87.98,1000.0,87.7147,87.8445,87.7147,87.8445,1000.0
2015-03-20 11:55:00,87.98,87.99,87.91,87.99,600.0,87.8445,87.8545,87.7746,87.8545,600.0
2015-03-20 12:00:00,87.99,88.0,87.99,88.0,400.0,87.8545,87.8645,87.8545,87.8645,400.0
2015-03-20 12:05:00,87.98,88.01,87.98,87.99,1600.0,87.8445,87.8744,87.8445,87.8545,1600.0
2015-03-20 12:10:00,88.0,88.02,87.98,88.02,1000.0,87.8645,87.8844,87.8445,87.8844,1000.0
2015-03-20 12:15:00,88.0,88.07,88.0,88.07,600.0,87.8645,87.9344,87.8645,87.9344,600.0
2015-03-20 12:20:00,88.0,88.05,88.0,88.0,600.0,87.8645,87.9144,87.8645,87.8645,600.0
2015-03-20 12:25:00,88.0,88.0,88.0,88.0,0.0,87.8645,87.8645,87.8645,87.8645,0.0
2015-03-20 12:30:00,87.98,88.07,87.98,88.05,1300.0,87.8445,87.9344,87.8445,87.9144,1300.0
2015-03-20 12:35:00,88.06,88.06,88.05,88.06,100.0,87.9244,87.9244,87.9144,87.9244,100.0
2015-03-20 12:40:00,88.09,88.09,88.07,88.07,200.0,87.9543,87.9543,87.9344,87.9344,200.0
2015-03-20 12:45:00,88.13,88.13,88.13,88.13,400.0,87.9943,87.9943,87.9943,87.9943,400.0
2015-03-20 12:50:00,88.16,88.31,88.16,88.3,2800.0,88.0242,88.174,88.0242,88.164,2800.0
2015-03-20 12:55:00,88.31,88.32,88.31,88.32,300.0,88.174,88.184,88.174,88.184,300.0
2015-03-20 13:00:00,88.25,88.3,88.17,88.18,3600.0,88.1141,88.164,88.0342,88.0442,3600.0
2015-03-20 13:05:00,88.13,88.17,88.13,88.13,1300.0,87.9943,88.0342,87.9943,87.9943,1300.0
2015-03-20 13:10:00,88.15,88.15,88.15,88.15,400.0,88.0142,88.0142,88.0142,88.0142,400.0
2015-03-20 13:15:00,88.17,88.18,88.17,88.18,500.0,88.0342,88.0442,88.0342,88.0442,500.0
2015-03-20 13:20:00,88.19,88.19,88.19,88.19,100.0,88.0542,88.0542,88.0542,88.0542,100.0
2015-03-20 13:25:00,88.13,88.13,88.12,88.13,100.0,87.9943,87.9943,87.9843,87.9943,100.0
2015-03-20 13:30:00,88.08,88.1,88.06,88.06,1300.0,87.9443,87.9643,87.9244,87.9244,1300.0
2015-03-20 13:35:00,88.06,88.06,88.06,88.06,0.0,87.9244,87.9244,87.9244,87.9244,0.0
2015-03-20 13:40:00,88.09,88.11,88.08,88.1,800.0,87.9543,87.9743,87.9443,87.9643,800.0
2015-03-20 13:45:00,88.1,88.14,88.04,88.14,4100.0,87.9643,88.0042,87.9044,88.0042,4100.0
2015-03-20 13:50:00,88.11,88.31,88.1,88.26,7700.0,87.9743,88.174,87.9643,88.1241,7700.0
2015-03-20 13:55:00,88.26,88.26,88.26,88.26,0.0,88.1241,88.1241,88.1241,88.1241,0.0
2015-03-20 14:00:00,88.22,88.31,88.22,88.31,200.0,88.0841,88.174,88.0841,88.174,200.0
2015-03-20 14:05:00,88.23,88.3,88.23,88.28,1000.0,88.0941,88.164,88.0941,88.144,1000.0
2015-03-20 14:10:00,88.23,88.28,88.23,88.23,300.0,88.0941,88.144,88.0941,88.0941,300.0
2015-03-20 14:15:00,88.24,88.24,88.18,88.2,500.0,88.1041,88.1041,88.0442,88.0642,500.0
2015-03-20 14:20:00,88.23,88.27,88.19,88.23,700.0,88.0941,88.134,88.0542,88.0941,700.0
2015-03-20 14:25:00,88.21,88.27,88.17,88.2,4400.0,88.0741,88.134,88.0342,88.0642,4400.0
2015-03-20 14:30:00,88.25,88.26,88.2,88.26,1900.0,88.1141,88.1241,88.0642,88.1241,1900.0
2015-03-20 14:35:00,88.27,88.27,88.23,88.26,900.0,88.134,88.134,88.0941,88.1241,900.0
2015-03-20 14:40:00,88.26,88.27,88.24,88.25,2200.0,88.1241,88.134,88.1041,88.1141,2200.0
2015-03-20 14:45:00,88.22,88.23,88.15,88.15,900.0,88.0841,88.0941,88.0142,88.0142,900.0
2015-03-20 14:50:00,88.21,88.22,88.14,88.14,2700.0,88.0741,88.0841,88.0042,88.0042,2700.0
2015-03-20 14:55:00,88.1,88.1,88.05,88.05,900.0,87.9643,87.9643,87.9144,87.9144,900.0
2015-03-20 15:00:00,88.07,88.07,88.02,88.02,600.0,87.9344,87.9344,87.8844,87.8844,600.0
2015-03-20 15:05:00,88.0,88.0,87.97,87.99,400.0,87.8645,87.8645,87.8345,87.8545,400.0
2015-03-20 15:10:00,88.0,88.01,87.87,87.87,600.0,87.8645,87.8744,87.7347,87.7347,600.0
2015-03-20 15:15:00,87.87,87.87,87.8,87.8,400.0,87.7347,87.7347,87.6648,87.6648,400.0
2015-03-20 15:20:00,87.66,87.73,87.63,87.63,800.0,87.525,87.5949,87.495,87.495,800.0
2015-03-20 15:25:00,87.71,87.73,87.63,87.63,900.0,87.5749,87.5949,87.495,87.495,900.0
2015-03-20 15:30:00,87.62,87.69,87.62,87.68,1100.0,87.485,87.5549,87.485,87.545,1100.0
2015-03-20 15:35:00,87.7,87.85,87.66,87.85,2000.0,87.5649,87.7147,87.525,87.7147,2000.0
2015-03-20 15:40:00,87.85,88.17,87.85,88.1,4000.0,87.7147,88.0342,87.7147,87.9643,4000.0
2015-03-20 15:45:00,88.12,88.52,88.11,88.42,9300.0,87.9843,88.3837,87.9743,88.2838,9300.0
2015-03-20 15:50:00,88.42,88.42,88.18,88.2,3200.0,88.2838,88.2838,88.0442,88.0642,3200.0
2015-03-20 15:55:00,88.22,88.39,87.98,88.05,18800.0,88.0841,88.2539,87.8445,87.9144,18800.0
2015-03-23 09:30:00,87.74,88.04,87.44,87.44,2700.0,87.6049,87.9044,87.3053,87.3053,2700.0
2015-03-23 09:35:00,87.38,87.74,87.32,87.62,33100.0,87.2454,87.6049,87.1855,87.485,33100.0
2015-03-23 09:40:00,87.61,87.61,87.23,87.3,1300.0,87.4751,87.4751,87.0956,87.1655,1300.0
2015-03-23 09:45:00,87.37,87.37,87.21,87.29,3300.0,87.2354,87.2354,87.0757,87.1556,3300.0
2015-03-23 09:50:00,87.24,87.4,87.24,87.4,1100.0,87.1056,87.2654,87.1056,87.2654,1100.0
2015-03-23 09:55:00,87.36,87.44,87.35,87.42,700.0,87.2254,87.3053,87.2155,87.2854,700.0
2015-03-23 10:00:00,87.35,87.39,87.29,87.29,700.0,87.2155,87.2554,87.1556,87.1556,700.0
2015-03-23 10:05:00,87.3,87.3,87.04,87.21,3300.0,87.1655,87.1655,86.9059,87.0757,3300.0
2015-03-23 10:10:00,87.13,87.21,87.04,87.17,1200.0,86.9958,87.0757,86.9059,87.0357,1200.0
2015-03-23 10:15:00,87.16,87.17,87.1,87.16,2200.0,87.0258,87.0357,86.9658,87.0258,2200.0
2015-03-23 10:20:00,87.14,87.19,87.08,87.19,2700.0,87.0058,87.0557,86.9459,87.0557,2700.0
2015-03-23 10:25:00,87.16,87.23,87.16,87.23,600.0,87.0258,87.0956,87.0258,87.0956,600.0
2015-03-23 10:30:00,87.18,87.37,87.06,87.37,22300.0,87.0457,87.2354,86.9259,87.2354,22300.0
2015-03-23 10:35:00,87.34,87.5,87.33,87.5,900.0,87.2055,87.3652,87.1955,87.3652,900.0
2015-03-23 10:40:00,87.5,88.05,87.5,88.05,2000.0,87.3652,87.9144,87.3652,87.9144,2000.0
2015-03-23 10:45:00,88.0,88.39,87.97,88.39,13200.0,87.8645,88.2539,87.8345,88.2539,13200.0
2015-03-23 10:50:00,88.32,88.4,88.26,88.4,1000.0,88.184,88.2638,88.1241,88.2638,1000.0
2015-03-23 10:55:00,88.38,88.44,88.32,88.41,1100.0,88.2439,88.3038,88.184,88.2738,1100.0
2015-03-23 11:00:00,88.33,88.34,88.04,88.16,2100.0,88.194,88.2039,87.9044,88.0242,2100.0
2015-03-23 11:05:00,88.06,88.06,87.7,87.94,2400.0,87.9244,87.9244,87.5649,87.8046,2400.0
2015-03-23 11:10:00,87.95,87.97,87.91,87.91,500.0,87.8145,87.8345,87.7746,87.7746,500.0
2015-03-23 11:15:00,87.88,87.92,87.88,87.92,700.0,87.7446,87.7846,87.7446,87.7846,700.0
2015-03-23 11:20:00,87.88,87.88,87.81,87.82,900.0,87.7446,87.7446,87.6748,87.6847,900.0
2015-03-23 11:25:00,87.82,87.89,87.72,87.74,1100.0,87.6847,87.7546,87.5849,87.6049,1100.0
2015-03-23 11:30:00,87.73,87.73,87.63,87.68,1300.0,87.5949,87.5949,87.495,87.545,1300.0
2015-03-23 11:35:00,87.68,87.73,87.64,87.73,1000.0,87.545,87.5949,87.505,87.5949,1000.0
2015-03-23 11:40:00,87.68,87.79,87.68,87.73,900.0,87.545,87.6548,87.545,87.5949,900.0
2015-03-23 11:45:00,87.74,87.79,87.74,87.75,700.0,87.6049,87.6548,87.6049,87.6148,700.0
2015-03-23 11:50:00,87.74,87.8,87.63,87.74,5000.0,87.6049,87.6648,87.495,87.6049,5000.0
2015-03-23 11:55:00,87.74,87.85,87.68,87.85,1100.0,87.6049,87.7147,87.545,87.7147,1100.0
2015-03-23 12:00:00,87.77,87.77,87.68,87.68,900.0,87.6348,87.6348,87.545,87.545,900.0
2015-03-23 12:05:00,87.76,87.87,87.68,87.74,1900.0,87.6248,87.7347,87.545,87.6049,1900.0
2015-03-23 12:10:00,87.75,87.75,87.51,87.51,2000.0,87.6148,87.6148,87.3752,87.3752,2000.0
2015-03-23 12:15:00,87.57,87.57,87.52,87.53,900.0,87.4351,87.4351,87.3852,87.3952,900.0
2015-03-23 12:20:00,87.5,87.53,87.45,87.45,1000.0,87.3652,87.3952,87.3153,87.3153,1000.0
2015-03-23 12:25:00,87.54,87.63,87.46,87.63,800.0,87.4052,87.495,87.3253,87.495,800.0
2015-03-23 12:30:00,87.58,87.63,87.54,87.63,2300.0,87.4451,87.495,87.4052,87.495,2300.0
2015-03-23 12:35:00,87.66,87.66,87.53,87.59,3900.0,87.525,87.525,87.3952,87.4551,3900.0
2015-03-23 12:40:00,87.63,87.68,87.58,87.58,1100.0,87.495,87.545,87.4451,87.4451,1100.0
2015-03-23 12:45:00,87.56,87.7,87.56,87.7,700.0,87.4251,87.5649,87.4251,87.5649,700.0
2015-03-23 12:50:00,87.61,87.7,87.61,87.69,500.0,87.4751,87.5649,87.4751,87.5549,500.0
2015-03-23 12:55:00,87.69,88.35,87.63,88.35,7400.0,87.5549,88.2139,87.495,88.2139,7400.0
2015-03-23 13:00:00,88.34,88.35,87.87,88.05,7300.0,88.2039,88.2139,87.7347,87.9144,7300.0
2015-03-23 13:05:00,87.99,88.14,87.93,88.01,2600.0,87.8545,88.0042,87.7946,87.8744,2600.0
2015-03-23 13:10:00,87.99,88.05,87.88,87.95,2000.0,87.8545,87.9144,87.7446,87.8145,2000.0
2015-03-23 13:15:00,87.85,88.03,87.85,88.01,2000.0,87.7147,87.8944,87.7147,87.8744,2000.0
2015-03-23 13:20:00,88.0,88.0,87.9,87.91,2400.0,87.8645,87.8645,87.7646,87.7746,2400.0
2015-03-23 13:25:00,87.92,87.92,87.84,87.84,1500.0,87.7846,87.7846,87.7047,87.7047,1500.0
2015-03-23 13:30:00,87.8,87.82,87.64,87.64,2000.0,87.6648,87.6847,87.505,87.505,2000.0
2015-03-23 13:35:00,87.61,87.66,87.51,87.51,1600.0,87.4751,87.525,87.3752,87.3752,1600.0
2015-03-23 13:40:00,87.5,87.56,87.5,87.53,1700.0,87.3652,87.4251,87.3652,87.3952,1700.0
2015-03-23 13:45:00,87.48,87.48,87.36,87.36,1300.0,87.3453,87.3453,87.2254,87.2254,1300.0
2015-03-23 13:50:00,87.33,87.39,87.32,87.32,1100.0,87.1955,87.2554,87.1855,87.1855,1100.0
2015-03-23 13:55:00,87.33,87.41,87.29,87.36,4000.0,87.1955,87.2754,87.1556,87.2254,4000.0
2015-03-23 14:00:00,87.61,87.66,87.61,87.65,700.0,87.4751,87.525,87.4751,87.515,700.0
2015-03-23 14:05:00,87.54,87.64,87.52,87.61,1600.0,87.4052,87.505,87.3852,87.4751,1600.0
2015-03-23 14:10:00,87.64,87.66,87.58,87.66,800.0,87.505,87.525,87.4451,87.525,800.0
2015-03-23 14:15:00,87.66,87.75,87.57,87.75,2500.0,87.525,87.6148,87.4351,87.6148,2500.0
2015-03-23 14:20:00,87.75,87.98,87.75,87.98,500.0,87.6148,87.8445,87.6148,87.8445,500.0
2015-03-23 14:25:00,87.83,87.93,87.82,87.89,1200.0,87.6947,87.7946,87.6847,87.7546,1200.0
2015-03-23 14:30:00,87.88,88.17,87.73,88.01,8800.0,87.7446,88.0342,87.5949,87.8744,8800.0
2015-03-23 14:35:00,88.01,88.13,87.98,88.11,4600.0,87.8744,87.9943,87.8445,87.9743,4600.0
2015-03-23 14:40:00,87.96,88.07,87.95,88.07,2100.0,87.8245,87.9344,87.8145,87.9344,2100.0
2015-03-23 14:45:00,88.09,88.09,87.73,87.73,1900.0,87.9543,87.9543,87.5949,87.5949,1900.0
2015-03-23 14:50:00,87.73,87.86,87.73,87.81,1300.0,87.5949,87.7247,87.5949,87.6748,1300.0
2015-03-23 14:55:00,87.79,87.79,87.55,87.55,2200.0,87.6548,87.6548,87.4152,87.4152,2200.0
2015-03-23 15:00:00,87.71,87.71,87.52,87.52,2000.0,87.5749,87.5749,87.3852,87.3852,2000.0
2015-03-23 15:05:00,87.52,87.61,87.43,87.61,3500.0,87.3852,87.4751,87.2953,87.4751,3500.0
2015-03-23 15:10:00,87.62,87.63,87.45,87.52,1500.0,87.485,87.495,87.3153,87.3852,1500.0
2015-03-23 15:15:00,87.59,87.6,87.48,87.54,1600.0,87.4551,87.4651,87.3453,87.4052,1600.0
2015-03-23 15:20:00,87.48,87.55,87.41,87.47,4700.0,87.3453,87.4152,87.2754,87.3353,4700.0
2015-03-23 15:25:00,87.42,87.52,87.42,87.48,1400.0,87.2854,87.3852,87.2854,87.3453,1400.0
2015-03-23 15:30:00,87.51,87.56,87.42,87.56,2400.0,87.3752,87.4251,87.2854,87.4251,2400.0
2015-03-23 15:35:00,87.58,87.76,87.52,87.74,1800.0,87.4451,87.6248,87.3852,87.6049,1800.0
2015-03-23 15:40:00,87.68,87.8,87.64,87.79,7900.0,87.545,87.6648,87.505,87.6548,7900.0
2015-03-23 15:45:00,87.7,87.7,87.46,87.46,4200.0,87.5649,87.5649,87.3253,87.3253,4200.0
2015-03-23 15:50:00,87.42,87.48,87.39,87.48,5100.0,87.2854,87.3453,87.2554,87.3453,5100.0
2015-03-23 15:55:00,87.59,87.6,87.36,87.43,8200.0,87.4551,87.4651,87.2254,87.2953,8200.0
2015-03-24 09:30:00,87.68,88.25,87.68,88.13,1400.0,87.545,88.1141,87.545,87.9943,1400.0
2015-03-24 09:35:00,87.36,87.45,87.3,87.3,800.0,87.2254,87.3153,87.1655,87.1655,800.0
2015-03-24 09:40:00,86.94,87.57,86.89,87.37,3000.0,86.8061,87.4351,86.7562,87.2354,3000.0
2015-03-24 09:45:00,87.25,87.83,87.25,87.83,1500.0,87.1156,87.6947,87.1156,87.6947,1500.0
2015-03-24 09:50:00,87.55,87.83,87.55,87.79,300.0,87.4152,87.6947,87.4152,87.6548,300.0
2015-03-24 09:55:00,87.53,87.84,87.53,87.84,1000.0,87.3952,87.7047,87.3952,87.7047,1000.0
2015-03-24 10:00:00,87.73,87.97,87.73,87.97,400.0,87.5949,87.8345,87.5949,87.8345,400.0
2015-03-24 10:05:00,87.75,87.93,87.27,87.27,23400.0,87.6148,87.7946,87.1356,87.1356,23400.0
2015-03-24 10:10:00,87.26,87.3,87.04,87.12,2300.0,87.1256,87.1655,86.9059,86.9858,2300.0
2015-03-24 10:15:00,87.18,87.44,87.18,87.44,1400.0,87.0457,87.3053,87.0457,87.3053,1400.0
2015-03-24 10:20:00,87.53,87.71,87.53,87.71,700.0,87.3952,87.5749,87.3952,87.5749,700.0
2015-03-24 10:25:00,87.58,87.7,87.52,87.52,1100.0,87.4451,87.5649,87.3852,87.3852,1100.0
2015-03-24 10:30:00,87.51,87.64,87.47,87.56,800.0,87.3752,87.505,87.3353,87.4251,800.0
2015-03-24 10:35:00,87.57,87.7,87.53,87.64,10700.0,87.4351,87.5649,87.3952,87.505,10700.0
2015-03-24 10:40:00,87.69,87.82,87.63,87.82,3500.0,87.5549,87.6847,87.495,87.6847,3500.0
2015-03-24 10:45:00,87.76,87.84,87.75,87.84,1500.0,87.6248,87.7047,87.6148,87.7047,1500.0
2015-03-24 10:50:00,87.84,87.98,87.81,87.88,1500.0,87.7047,87.8445,87.6748,87.7446,1500.0
2015-03-24 10:55:00,87.8,87.87,87.64,87.75,3100.0,87.6648,87.7347,87.505,87.6148,3100.0
2015-03-24 11:00:00,87.75,87.75,87.56,87.58,2100.0,87.6148,87.6148,87.4251,87.4451,2100.0
2015-03-24 11:05:00,87.59,87.68,87.57,87.68,600.0,87.4551,87.545,87.4351,87.545,600.0
2015-03-24 11:10:00,87.67,87.69,87.67,87.69,900.0,87.535,87.5549,87.535,87.5549,900.0
2015-03-24 11:15:00,87.72,87.75,87.69,87.69,700.0,87.5849,87.6148,87.5549,87.5549,700.0
2015-03-24 11:20:00,87.63,87.77,87.63,87.7,500.0,87.495,87.6348,87.495,87.5649,500.0
2015-03-24 11:25:00,87.69,87.75,87.69,87.75,900.0,87.5549,87.6148,87.5549,87.6148,900.0
2015-03-24 11:30:00,87.75,87.8,87.73,87.78,800.0,87.6148,87.6648,87.5949,87.6448,800.0
2015-03-24 11:35:00,87.78,87.79,87.74,87.76,1100.0,87.6448,87.6548,87.6049,87.6248,1100.0
2015-03-24 11:40:00,87.76,87.76,87.64,87.68,800.0,87.6248,87.6248,87.505,87.545,800.0
2015-03-24 11:45:00,87.61,87.65,87.58,87.62,2000.0,87.4751,87.515,87.4451,87.485,2000.0
2015-03-24 11:50:00,87.67,87.68,87.6,87.63,1100.0,87.535,87.545,87.4651,87.495,1100.0
2015-03-24 11:55:00,87.64,87.68,87.63,87.63,2600.0,87.505,87.545,87.495,87.495,2600.0
2015-03-24 12:00:00,87.67,87.71,87.65,87.71,1200.0,87.535,87.5749,87.515,87.5749,1200.0
2015-03-24 12:05:00,87.66,87.71,87.66,87.71,400.0,87.525,87.5749,87.525,87.5749,400.0
2015-03-24 12:10:00,87.68,87.68,87.59,87.61,400.0,87.545,87.545,87.4551,87.4751,400.0
2015-03-24 12:15:00,87.55,87.67,87.55,87.63,400.0,87.4152,87.535,87.4152,87.495,400.0
2015-03-24 12:20:00,87.62,87.62,87.62,87.62,100.0,87.485,87.485,87.485,87.485,100.0
2015-03-24 12:25:00,87.5,87.5,87.41,87.43,2900.0,87.3652,87.3652,87.2754,87.2953,2900.0
2015-03-24 12:30:00,87.48,87.54,87.31,87.45,3800.0,87.3453,87.4052,87.1755,87.3153,3800.0
2015-03-24 12:35:00,87.49,87.53,87.49,87.53,1500.0,87.3552,87.3952,87.3552,87.3952,1500.0
2015-03-24 12:40:00,87.51,87.53,87.51,87.53,200.0,87.3752,87.3952,87.3752,87.3952,200.0
2015-03-24 12:45:00,87.51,87.53,87.48,87.53,300.0,87.3752,87.3952,87.3453,87.3952,300.0
2015-03-24 12:50:00,87.49,87.5,87.49,87.5,200.0,87.3552,87.3652,87.3552,87.3652,200.0
2015-03-24 12:55:00,87.55,87.55,87.43,87.53,400.0,87.4152,87.4152,87.2953,87.3952,400.0
2015-03-24 13:00:00,87.42,87.55,87.42,87.5,800.0,87.2854,87.4152,87.2854,87.3652,800.0
2015-03-24 13:05:00,87.6,87.63,87.54,87.63,700.0,87.4651,87.495,87.4052,87.495,700.0
2015-03-24 13:10:00,87.54,87.57,87.49,87.56,600.0,87.4052,87.4351,87.3552,87.4251,600.0
2015-03-24 13:15:00,87.53,87.58,87.49,87.58,600.0,87.3952,87.4451,87.3552,87.4451,600.0
2015-03-24 13:20:00,87.5,87.6,87.5,87.6,400.0,87.3652,87.4651,87.3652,87.4651,400.0
2015-03-24 13:25:00,87.48,87.55,87.36,87.46,1400.0,87.3453,87.4152,87.2254,87.3253,1400.0
2015-03-24 13:30:00,87.36,87.47,87.36,87.47,200.0,87.2254,87.3353,87.2254,87.3353,200.0
2015-03-24 13:35:00,87.48,87.51,87.47,87.51,900.0,87.3453,87.3752,87.3353,87.3752,900.0
2015-03-24 13:40:00,87.56,87.61,87.56,87.6,900.0,87.4251,87.4751,87.4251,87.4651,900.0
2015-03-24 13:45:00,87.57,87.57,87.53,87.54,400.0,87.4351,87.4351,87.3952,87.4052,400.0
2015-03-24 13:50:00,87.56,87.56,87.46,87.46,5200.0,87.4251,87.4251,87.3253,87.3253,5200.0
2015-03-24 13:55:00,87.54,87.59,87.54,87.59,200.0,87.4052,87.4551,87.4052,87.4551,200.0
2015-03-24 14:00:00,87.47,87.54,87.39,87.46,900.0,87.3353,87.4052,87.2554,87.3253,900.0
2015-03-24 14:05:00,87.44,87.46,87.38,87.44,500.0,87.3053,87.3253,87.2454,87.3053,500.0
2015-03-24 14:10:00,87.44,87.49,87.29,87.43,900.0,87.3053,87.3552,87.1556,87.2953,900.0
2015-03-24 14:15:00,87.38,87.46,87.23,87.4,1200.0,87.2454,87.3253,87.0956,87.2654,1200.0
2015-03-24 14:20:00,87.27,87.27,87.15,87.18,1300.0,87.1356,87.1356,87.0158,87.0457,1300.0
2015-03-24 14:25:00,87.02,87.19,87.02,87.19,900.0,86.886,87.0557,86.886,87.0557,900.0
2015-03-24 14:30:00,87.13,87.16,87.05,87.05,700.0,86.9958,87.0258,86.9159,86.9159,700.0
2015-03-24 14:35:00,87.06,87.19,87.06,87.14,600.0,86.9259,87.0557,86.9259,87.0058,600.0
2015-03-24 14:40:00,87.09,87.17,87.08,87.17,700.0,86.9559,87.0357,86.9459,87.0357,700.0
2015-03-24 14:45:00,87.11,87.19,87.11,87.12,700.0,86.9758,87.0557,86.9758,86.9858,700.0
2015-03-24 14:50:00,87.14,87.18,87.07,87.07,25000.0,87.0058,87.0457,86.9359,86.9359,25000.0
2015-03-24 14:55:00,87.17,87.17,87.06,87.06,1100.0,87.0357,87.0357,86.9259,86.9259,1100.0
2015-03-24 15:00:00,87.11,87.19,87.11,87.17,1800.0,86.9758,87.0557,86.9758,87.0357,1800.0
2015-03-24 15:05:00,87.17,87.39,87.17,87.39,27400.0,87.0357,87.2554,87.0357,87.2554,27400.0
2015-03-24 15:10:00,87.41,87.53,87.4,87.53,1000.0,87.2754,87.3952,87.2654,87.3952,1000.0
2015-03-24 15:15:00,87.53,87.57,87.48,87.5,1900.0,87.3952,87.4351,87.3453,87.3652,1900.0
2015-03-24 15:20:00,87.46,87.46,87.38,87.44,1800.0,87.3253,87.3253,87.2454,87.3053,1800.0
2015-03-24 15:25:00,87.39,87.45,87.35,87.35,7000.0,87.2554,87.3153,87.2155,87.2155,7000.0
2015-03-24 15:30:00,87.35,87.38,87.25,87.36,4600.0,87.2155,87.2454,87.1156,87.2254,4600.0
2015-03-24 15:35:00,87.37,87.37,87.3,87.33,700.0,87.2354,87.2354,87.1655,87.1955,700.0
2015-03-24 15:40:00,87.33,87.36,87.29,87.36,700.0,87.1955,87.2254,87.1556,87.2254,700.0
2015-03-24 15:45:00,87.32,87.36,87.26,87.26,7300.0,87.1855,87.2254,87.1256,87.1256,7300.0
2015-03-24 15:50:00,87.26,87.34,87.17,87.19,4200.0,87.1256,87.2055,87.0357,87.0557,4200.0
2015-03-24 15:55:00,87.22,87.3,87.11,87.21,9800.0,87.0857,87.1655,86.9758,87.0757,9800.0
2015-03-25 09:30:00,87.08,87.84,86.34,86.34,3000.0,86.9459,87.7047,86.207,86.207,3000.0
2015-03-25 09:35:00,86.22,86.58,86.05,86.58,4400.0,86.0872,86.4466,85.9175,86.4466,4400.0
2015-03-25 09:40:00,86.53,86.53,86.33,86.33,1200.0,86.3967,86.3967,86.197,86.197,1200.0
2015-03-25 09:45:00,86.11,86.25,86.07,86.19,1500.0,85.9774,86.1172,85.9374,86.0572,1500.0
2015-03-25 09:50:00,86.19,86.61,86.15,86.61,2500.0,86.0572,86.4766,86.0173,86.4766,2500.0
2015-03-25 09:55:00,86.44,86.65,86.44,86.65,20200.0,86.3069,86.5165,86.3069,86.5165,20200.0
2015-03-25 10:00:00,86.5,86.64,86.48,86.64,400.0,86.3668,86.5066,86.3468,86.5066,400.0
2015-03-25 10:05:00,86.9,87.38,86.9,87.38,800.0,86.7662,87.2454,86.7662,87.2454,800.0
2015-03-25 10:10:00,87.16,87.39,87.16,87.39,1400.0,87.0258,87.2554,87.0258,87.2554,1400.0
2015-03-25 10:15:00,87.35,87.36,87.31,87.35,800.0,87.2155,87.2254,87.1755,87.2155,800.0
2015-03-25 10:20:00,87.07,87.38,86.99,87.38,1100.0,86.9359,87.2454,86.856,87.2454,1100.0
2015-03-25 10:25:00,87.38,87.39,87.32,87.32,600.0,87.2454,87.2554,87.1855,87.1855,600.0
2015-03-25 10:30:00,87.02,87.35,86.85,86.85,1100.0,86.886,87.2155,86.7162,86.7162,1100.0
2015-03-25 10:35:00,86.81,87.1,86.74,87.1,1000.0,86.6763,86.9658,86.6064,86.9658,1000.0
2015-03-25 10:40:00,87.16,87.17,86.94,87.12,600.0,87.0258,87.0357,86.8061,86.9858,600.0
2015-03-25 10:45:00,87.04,87.04,86.97,87.0,300.0,86.9059,86.9059,86.836,86.866,300.0
2015-03-25 10:50:00,86.98,87.03,86.88,86.98,500.0,86.846,86.896,86.7462,86.846,500.0
2015-03-25 10:55:00,86.83,86.83,86.53,86.58,2200.0,86.6963,86.6963,86.3967,86.4466,2200.0
2015-03-25 11:00:00,86.66,86.71,86.46,86.6,800.0,86.5265,86.5764,86.3268,86.4666,800.0
2015-03-25 11:05:00,86.48,86.69,86.43,86.43,1400.0,86.3468,86.5565,86.2969,86.2969,1400.0
2015-03-25 11:10:00,86.33,86.36,86.29,86.34,800.0,86.197,86.227,86.1571,86.207,800.0
2015-03-25 11:15:00,86.27,86.34,86.07,86.1,1900.0,86.1371,86.207,85.9374,85.9674,1900.0
2015-03-25 11:20:00,86.09,86.09,85.95,86.04,1700.0,85.9574,85.9574,85.8176,85.9075,1700.0
2015-03-25 11:25:00,85.97,86.05,85.96,86.01,400.0,85.8376,85.9175,85.8276,85.8775,400.0
2015-03-25 11:30:00,85.87,85.96,85.83,85.83,1600.0,85.7377,85.8276,85.6978,85.6978,1600.0
2015-03-25 11:35:00,85.72,85.89,85.67,85.76,3000.0,85.588,85.7577,85.538,85.6279,3000.0
2015-03-25 11:40:00,85.78,85.97,85.52,85.63,3400.0,85.6479,85.8376,85.3883,85.4981,3400.0
2015-03-25 11:45:00,85.42,85.43,85.15,85.15,2000.0,85.2884,85.2984,85.0188,85.0188,2000.0
2015-03-25 11:50:00,85.27,85.46,85.15,85.36,1500.0,85.1387,85.3284,85.0188,85.2285,1500.0
2015-03-25 11:55:00,85.27,85.41,85.14,85.41,3400.0,85.1387,85.2784,85.0089,85.2784,3400.0
2015-03-25 12:00:00,85.39,85.42,85.04,85.14,1300.0,85.2585,85.2884,84.909,85.0089,1300.0
2015-03-25 12:05:00,85.01,85.16,85.01,85.16,1000.0,84.8791,85.0288,84.8791,85.0288,1000.0
2015-03-25 12:10:00,85.01,85.16,85.01,85.14,1400.0,84.8791,85.0288,84.8791,85.0089,1400.0
2015-03-25 12:15:00,85.18,85.21,85.11,85.12,900.0,85.0488,85.0788,84.9789,84.9889,900.0
2015-03-25 12:20:00,85.05,85.05,84.83,84.87,900.0,84.919,84.919,84.6993,84.7393,900.0
2015-03-25 12:25:00,84.88,85.19,84.79,85.12,3100.0,84.7493,85.0588,84.6594,84.9889,3100.0
2015-03-25 12:30:00,85.09,85.3,85.08,85.3,1400.0,84.9589,85.1686,84.949,85.1686,1400.0
2015-03-25 12:35:00,85.19,85.43,85.19,85.43,1300.0,85.0588,85.2984,85.0588,85.2984,1300.0
2015-03-25 12:40:00,85.38,85.38,85.24,85.32,1100.0,85.2485,85.2485,85.1087,85.1886,1100.0
2015-03-25 12:45:00,85.19,85.21,85.16,85.16,1000.0,85.0588,85.0788,85.0288,85.0288,1000.0
2015-03-25 12:50:00,85.28,85.53,85.28,85.53,900.0,85.1486,85.3983,85.1486,85.3983,900.0
2015-03-25 12:55:00,85.58,85.71,85.51,85.69,2700.0,85.4482,85.578,85.3783,85.558,2700.0
2015-03-25 13:00:00,85.74,85.82,85.71,85.72,1000.0,85.6079,85.6878,85.578,85.588,1000.0
2015-03-25 13:05:00,85.77,85.77,85.76,85.76,400.0,85.6379,85.6379,85.6279,85.6279,400.0
2015-03-25 13:10:00,85.63,85.63,85.13,85.13,2700.0,85.4981,85.4981,84.9989,84.9989,2700.0
2015-03-25 13:15:00,85.25,85.63,85.21,85.29,10500.0,85.1187,85.4981,85.0788,85.1586,10500.0
2015-03-25 13:20:00,85.27,85.58,85.23,85.42,3300.0,85.1387,85.4482,85.0987,85.2884,3300.0
2015-03-25 13:25:00,85.49,85.58,85.49,85.58,800.0,85.3583,85.4482,85.3583,85.4482,800.0
2015-03-25 13:30:00,85.74,85.74,85.7,85.74,600.0,85.6079,85.6079,85.568,85.6079,600.0
2015-03-25 13:35:00,85.6,85.75,85.6,85.75,1000.0,85.4682,85.6179,85.4682,85.6179,1000.0
2015-03-25 13:40:00,85.72,85.73,85.58,85.58,700.0,85.588,85.598,85.4482,85.4482,700.0
2015-03-25 13:45:00,85.58,85.7,85.58,85.58,400.0,85.4482,85.568,85.4482,85.4482,400.0
2015-03-25 13:50:00,85.58,85.7,85.58,85.65,400.0,85.4482,85.568,85.4482,85.5181,400.0
2015-03-25 13:55:00,85.58,85.58,85.16,85.16,1400.0,85.4482,85.4482,85.0288,85.0288,1400.0
2015-03-25 14:00:00,85.18,85.31,85.18,85.31,600.0,85.0488,85.1786,85.0488,85.1786,600.0
2015-03-25 14:05:00,85.48,85.48,85.37,85.37,200.0,85.3483,85.3483,85.2385,85.2385,200.0
2015-03-25 14:10:00,85.37,85.52,85.37,85.39,700.0,85.2385,85.3883,85.2385,85.2585,700.0
2015-03-25 14:15:00,85.57,85.68,85.31,85.68,2300.0,85.4382,85.548,85.1786,85.548,2300.0
2015-03-25 14:20:00,85.68,85.69,85.47,85.58,4600.0,85.548,85.558,85.3384,85.4482,4600.0
2015-03-25 14:25:00,85.49,85.49,85.49,85.49,100.0,85.3583,85.3583,85.3583,85.3583,100.0
2015-03-25 14:30:00,85.49,85.52,85.39,85.52,1300.0,85.3583,85.3883,85.2585,85.3883,1300.0
2015-03-25 14:35:00,85.53,85.55,85.53,85.55,300.0,85.3983,85.4182,85.3983,85.4182,300.0
2015-03-25 14:40:00,85.49,85.51,85.49,85.51,700.0,85.3583,85.3783,85.3583,85.3783,700.0
2015-03-25 14:45:00,85.51,85.51,85.5,85.5,600.0,85.3783,85.3783,85.3683,85.3683,600.0
2015-03-25 14:50:00,85.5,85.65,85.5,85.65,400.0,85.3683,85.5181,85.3683,85.5181,400.0
2015-03-25 14:55:00,85.6,85.6,85.45,85.5,1500.0,85.4682,85.4682,85.3184,85.3683,1500.0
2015-03-25 15:00:00,85.49,85.5,85.37,85.43,2400.0,85.3583,85.3683,85.2385,85.2984,2400.0
2015-03-25 15:05:00,85.22,85.26,85.22,85.26,200.0,85.0887,85.1287,85.0887,85.1287,200.0
2015-03-25 15:10:00,85.24,85.3,85.13,85.13,500.0,85.1087,85.1686,84.9989,84.9989,500.0
2015-03-25 15:15:00,85.3,85.57,85.19,85.38,3100.0,85.1686,85.4382,85.0588,85.2485,3100.0
2015-03-25 15:20:00,85.4,85.4,85.27,85.38,3700.0,85.2685,85.2685,85.1387,85.2485,3700.0
2015-03-25 15:25:00,85.22,85.39,85.22,85.39,900.0,85.0887,85.2585,85.0887,85.2585,900.0
2015-03-25 15:30:00,85.39,85.44,85.35,85.39,1700.0,85.2585,85.3084,85.2185,85.2585,1700.0
2015-03-25 15:35:00,85.34,85.44,85.33,85.44,900.0,85.2086,85.3084,85.1986,85.3084,900.0
2015-03-25 15:40:00,85.33,85.41,85.28,85.41,1200.0,85.1986,85.2784,85.1486,85.2784,1200.0
2015-03-25 15:45:00,85.3,85.35,84.94,85.02,9000.0,85.1686,85.2185,84.8092,84.8891,9000.0
2015-03-25 15:50:00,84.99,85.01,84.93,84.98,1900.0,84.8591,84.8791,84.7992,84.8491,1900.0
2015-03-25 15:55:00,85.02,85.19,84.99,85.13,20600.0,84.8891,85.0588,84.8591,84.9989,20600.0
2015-03-26 09:30:00,85.19,85.19,84.66,84.66,3500.0,85.0588,85.0588,84.5296,84.5296,3500.0
2015-03-26 09:35:00,85.25,85.68,85.16,85.68,1800.0,85.1187,85.548,85.0288,85.548,1800.0
2015-03-26 09:40:00,85.6,85.6,85.39,85.39,1700.0,85.4682,85.4682,85.2585,85.2585,1700.0
2015-03-26 09:45:00,85.49,85.49,85.49,85.49,900.0,85.3583,85.3583,85.3583,85.3583,900.0
2015-03-26 09:50:00,86.02,86.02,85.65,85.65,1500.0,85.8875,85.8875,85.5181,85.5181,1500.0
2015-03-26 09:55:00,85.84,85.84,85.46,85.81,1400.0,85.7078,85.7078,85.3284,85.6778,1400.0
2015-03-26 10:00:00,85.74,85.8,85.74,85.8,1000.0,85.6079,85.6678,85.6079,85.6678,1000.0
2015-03-26 10:05:00,85.69,85.69,85.52,85.65,4000.0,85.558,85.558,85.3883,85.5181,4000.0
2015-03-26 10:10:00,85.65,85.65,85.52,85.52,1200.0,85.5181,85.5181,85.3883,85.3883,1200.0
2015-03-26 10:15:00,85.28,85.4,85.26,85.37,1200.0,85.1486,85.2685,85.1287,85.2385,1200.0
2015-03-26 10:20:00,85.4,85.7,85.39,85.66,2900.0,85.2685,85.568,85.2585,85.5281,2900.0
2015-03-26 10:25:00,85.56,86.07,85.56,86.03,20200.0,85.4282,85.9374,85.4282,85.8975,20200.0
2015-03-26 10:30:00,86.03,86.35,85.99,86.34,5700.0,85.8975,86.217,85.8576,86.207,5700.0
2015-03-26 10:35:00,86.18,86.46,86.18,86.39,9100.0,86.0473,86.3268,86.0473,86.2569,9100.0
2015-03-26 10:40:00,86.25,86.52,86.25,86.52,1600.0,86.1172,86.3867,86.1172,86.3867,1600.0
2015-03-26 10:45:00,86.55,86.66,86.54,86.54,2500.0,86.4167,86.5265,86.4067,86.4067,2500.0
2015-03-26 10:50:00,86.58,86.62,86.51,86.59,1800.0,86.4466,86.4866,86.3768,86.4566,1800.0
2015-03-26 10:55:00,86.54,86.54,86.5,86.5,300.0,86.4067,86.4067,86.3668,86.3668,300.0
2015-03-26 11:00:00,86.36,86.36,86.19,86.19,800.0,86.227,86.227,86.0572,86.0572,800.0
2015-03-26 11:05:00,86.13,86.27,86.13,86.27,300.0,85.9973,86.1371,85.9973,86.1371,300.0
2015-03-26 11:10:00,86.11,86.11,85.99,85.99,1500.0,85.9774,85.9774,85.8576,85.8576,1500.0
2015-03-26 11:15:00,86.0,86.0,85.94,85.94,700.0,85.8675,85.8675,85.8076,85.8076,700.0
2015-03-26 11:20:00,85.81,85.9,85.66,85.71,1000.0,85.6778,85.7677,85.5281,85.578,1000.0
2015-03-26 11:25:00,85.64,85.66,85.48,85.64,2800.0,85.5081,85.5281,85.3483,85.5081,2800.0
2015-03-26 11:30:00,85.71,85.8,85.71,85.8,300.0,85.578,85.6678,85.578,85.6678,300.0
2015-03-26 11:35:00,85.68,85.7,85.68,85.7,300.0,85.548,85.568,85.548,85.568,300.0
2015-03-26 11:40:00,85.87,85.96,85.78,85.96,500.0,85.7377,85.8276,85.6479,85.8276,500.0
2015-03-26 11:45:00,85.93,85.93,85.79,85.79,700.0,85.7976,85.7976,85.6579,85.6579,700.0
2015-03-26 11:50:00,85.7,85.7,85.68,85.68,400.0,85.568,85.568,85.548,85.548,400.0
2015-03-26 11:55:00,85.7,85.85,85.64,85.85,1400.0,85.568,85.7178,85.5081,85.7178,1400.0
2015-03-26 12:00:00,85.93,85.97,85.81,85.81,500.0,85.7976,85.8376,85.6778,85.6778,500.0
2015-03-26 12:05:00,85.73,85.75,85.68,85.68,300.0,85.598,85.6179,85.548,85.548,300.0
2015-03-26 12:10:00,85.7,85.7,85.64,85.64,600.0,85.568,85.568,85.5081,85.5081,600.0
2015-03-26 12:15:00,85.65,85.66,85.5,85.5,600.0,85.5181,85.5281,85.3683,85.3683,600.0
2015-03-26 12:20:00,85.48,85.48,85.33,85.33,400.0,85.3483,85.3483,85.1986,85.1986,400.0
2015-03-26 12:25:00,85.33,85.33,85.33,85.33,100.0,85.1986,85.1986,85.1986,85.1986,100.0
2015-03-26 12:30:00,85.48,85.52,85.34,85.52,900.0,85.3483,85.3883,85.2086,85.3883,900.0
2015-03-26 12:35:00,85.35,85.35,85.35,85.35,100.0,85.2185,85.2185,85.2185,85.2185,100.0
2015-03-26 12:40:00,85.49,85.5,85.43,85.5,900.0,85.3583,85.3683,85.2984,85.3683,900.0
2015-03-26 12:45:00,85.44,85.65,85.43,85.61,500.0,85.3084,85.5181,85.2984,85.4781,500.0
2015-03-26 12:50:00,85.56,85.69,85.56,85.69,1500.0,85.4282,85.558,85.4282,85.558,1500.0
2015-03-26 12:55:00,85.84,85.84,85.71,85.72,400.0,85.7078,85.7078,85.578,85.588,400.0
2015-03-26 13:00:00,85.69,85.73,85.69,85.7,1200.0,85.558,85.598,85.558,85.568,1200.0
2015-03-26 13:05:00,85.62,85.7,85.62,85.7,200.0,85.4881,85.568,85.4881,85.568,200.0
2015-03-26 13:10:00,85.71,85.71,85.66,85.66,400.0,85.578,85.578,85.5281,85.5281,400.0
2015-03-26 13:15:00,85.53,85.55,85.53,85.55,200.0,85.3983,85.4182,85.3983,85.4182,200.0
2015-03-26 13:20:00,85.53,85.53,85.53,85.53,200.0,85.3983,85.3983,85.3983,85.3983,200.0
2015-03-26 13:25:00,85.46,85.48,85.46,85.48,200.0,85.3284,85.3483,85.3284,85.3483,200.0
2015-03-26 13:30:00,85.54,85.72,85.54,85.71,1500.0,85.4082,85.588,85.4082,85.578,1500.0
2015-03-26 13:35:00,85.71,85.71,85.71,85.71,0.0,85.578,85.578,85.578,85.578,0.0
2015-03-26 13:40:00,85.7,85.97,85.69,85.85,900.0,85.568,85.8376,85.558,85.7178,900.0
2015-03-26 13:45:00,85.85,85.85,85.85,85.85,0.0,85.7178,85.7178,85.7178,85.7178,0.0
2015-03-26 13:50:00,85.94,86.0,85.93,86.0,1700.0,85.8076,85.8675,85.7976,85.8675,1700.0
2015-03-26 13:55:00,86.0,86.0,85.84,85.84,500.0,85.8675,85.8675,85.7078,85.7078,500.0
2015-03-26 14:00:00,85.72,85.8,85.71,85.71,600.0,85.588,85.6678,85.578,85.578,600.0
2015-03-26 14:05:00,85.72,85.72,85.55,85.55,400.0,85.588,85.588,85.4182,85.4182,400.0
2015-03-26 14:10:00,85.58,85.6,85.48,85.48,1000.0,85.4482,85.4682,85.3483,85.3483,1000.0
2015-03-26 14:15:00,85.58,85.65,85.42,85.63,1900.0,85.4482,85.5181,85.2884,85.4981,1900.0
2015-03-26 14:20:00,85.65,85.65,85.59,85.6,600.0,85.5181,85.5181,85.4582,85.4682,600.0
2015-03-26 14:25:00,85.54,85.54,85.38,85.38,900.0,85.4082,85.4082,85.2485,85.2485,900.0
2015-03-26 14:30:00,85.53,85.55,85.53,85.55,200.0,85.3983,85.4182,85.3983,85.4182,200.0
2015-03-26 14:35:00,85.55,85.55,85.55,85.55,0.0,85.4182,85.4182,85.4182,85.4182,0.0
2015-03-26 14:40:00,85.54,85.65,85.54,85.65,500.0,85.4082,85.5181,85.4082,85.5181,500.0
2015-03-26 14:45:00,85.61,85.61,85.53,85.53,800.0,85.4781,85.4781,85.3983,85.3983,800.0
2015-03-26 14:50:00,85.5,85.66,85.5,85.6,800.0,85.3683,85.5281,85.3683,85.4682,800.0
2015-03-26 14:55:00,85.58,85.72,85.55,85.55,600.0,85.4482,85.588,85.4182,85.4182,600.0
2015-03-26 15:00:00,85.6,85.61,85.57,85.59,700.0,85.4682,85.4781,85.4382,85.4582,700.0
2015-03-26 15:05:00,85.53,85.6,85.52,85.6,1100.0,85.3983,85.4682,85.3883,85.4682,1100.0
2015-03-26 15:10:00,85.6,85.66,85.6,85.66,1200.0,85.4682,85.5281,85.4682,85.5281,1200.0
2015-03-26 15:15:00,85.53,85.71,85.53,85.66,1400.0,85.3983,85.578,85.3983,85.5281,1400.0
2015-03-26 15:20:00,85.67,85.67,85.67,85.67,100.0,85.538,85.538,85.538,85.538,100.0
2015-03-26 15:25:00,85.67,85.74,85.64,85.74,1100.0,85.538,85.6079,85.5081,85.6079,1100.0
2015-03-26 15:30:00,85.7,85.82,85.7,85.82,1200.0,85.568,85.6878,85.568,85.6878,1200.0
2015-03-26 15:35:00,85.83,85.9,85.74,85.74,600.0,85.6978,85.7677,85.6079,85.6079,600.0
2015-03-26 15:40:00,85.61,85.82,85.6,85.65,1100.0,85.4781,85.6878,85.4682,85.5181,1100.0
2015-03-26 15:45:00,85.72,85.84,85.72,85.73,1100.0,85.588,85.7078,85.588,85.598,1100.0
2015-03-26 15:50:00,85.74,85.9,85.73,85.9,3500.0,85.6079,85.7677,85.598,85.7677,3500.0
2015-03-26 15:55:00,85.88,85.88,85.73,85.86,9100.0,85.7477,85.7477,85.598,85.7278,9100.0
2015-03-27 09:30:00,85.78,86.34,85.78,86.1,2400.0,85.6479,86.207,85.6479,85.9674,2400.0
2015-03-27 09:35:00,86.69,86.69,86.69,86.69,100.0,86.5565,86.5565,86.5565,86.5565,100.0
2015-03-27 09:40:00,86.71,86.71,86.71,86.71,100.0,86.5764,86.5764,86.5764,86.5764,100.0
2015-03-27 09:45:00,86.5,86.68,86.48,86.67,500.0,86.3668,86.5465,86.3468,86.5365,500.0
2015-03-27 09:50:00,86.67,86.67,86.67,86.67,0.0,86.5365,86.5365,86.5365,86.5365,0.0
2015-03-27 09:55:00,86.57,86.62,86.55,86.59,2000.0,86.4367,86.4866,86.4167,86.4566,2000.0
2015-03-27 10:00:00,86.57,86.57,86.57,86.57,100.0,86.4367,86.4367,86.4367,86.4367,100.0
2015-03-27 10:05:00,86.4,86.4,86.26,86.27,500.0,86.2669,86.2669,86.1271,86.1371,500.0
2015-03-27 10:10:00,86.11,86.24,85.84,85.84,8900.0,85.9774,86.1072,85.7078,85.7078,8900.0
2015-03-27 10:15:00,85.67,85.75,85.52,85.52,1000.0,85.538,85.6179,85.3883,85.3883,1000.0
2015-03-27 10:20:00,85.32,85.74,85.32,85.74,1000.0,85.1886,85.6079,85.1886,85.6079,1000.0
2015-03-27 10:25:00,85.67,85.86,85.67,85.78,300.0,85.538,85.7278,85.538,85.6479,300.0
2015-03-27 10:30:00,85.71,85.71,85.61,85.65,400.0,85.578,85.578,85.4781,85.5181,400.0
2015-03-27 10:35:00,85.6,85.8,85.6,85.8,1300.0,85.4682,85.6678,85.4682,85.6678,1300.0
2015-03-27 10:40:00,85.78,85.86,85.77,85.86,200.0,85.6479,85.7278,85.6379,85.7278,200.0
2015-03-27 10:45:00,85.91,85.91,85.8,85.91,400.0,85.7777,85.7777,85.6678,85.7777,400.0
2015-03-27 10:50:00,85.91,85.91,85.81,85.81,200.0,85.7777,85.7777,85.6778,85.6778,200.0
2015-03-27 10:55:00,85.82,86.02,85.82,86.02,1000.0,85.6878,85.8875,85.6878,85.8875,1000.0
2015-03-27 11:00:00,86.02,86.02,86.02,86.02,100.0,85.8875,85.8875,85.8875,85.8875,100.0
2015-03-27 11:05:00,85.94,85.94,85.91,85.91,200.0,85.8076,85.8076,85.7777,85.7777,200.0
2015-03-27 11:10:00,85.91,85.91,85.89,85.9,200.0,85.7777,85.7777,85.7577,85.7677,200.0
2015-03-27 11:15:00,85.9,85.9,85.89,85.89,200.0,85.7677,85.7677,85.7577,85.7577,200.0
2015-03-27 11:20:00,85.97,85.98,85.93,85.94,800.0,85.8376,85.8476,85.7976,85.8076,800.0
2015-03-27 11:25:00,85.89,85.95,85.8,85.83,1100.0,85.7577,85.8176,85.6678,85.6978,1100.0
2015-03-27 11:30:00,85.84,86.06,85.84,86.06,700.0,85.7078,85.9274,85.7078,85.9274,700.0
2015-03-27 11:35:00,85.91,85.91,85.91,85.91,100.0,85.7777,85.7777,85.7777,85.7777,100.0
2015-03-27 11:40:00,86.08,86.08,86.08,86.08,100.0,85.9474,85.9474,85.9474,85.9474,100.0
2015-03-27 11:45:00,85.93,86.13,85.93,86.13,900.0,85.7976,85.9973,85.7976,85.9973,900.0
2015-03-27 11:50:00,86.15,86.16,86.15,86.16,200.0,86.0173,86.0273,86.0173,86.0273,200.0
2015-03-27 11:55:00,86.21,86.27,86.19,86.27,1100.0,86.0772,86.1371,86.0572,86.1371,1100.0
2015-03-27 12:00:00,86.3,86.45,86.3,86.45,1300.0,86.1671,86.3168,86.1671,86.3168,1300.0
2015-03-27 12:05:00,86.46,86.47,86.38,86.38,600.0,86.3268,86.3368,86.247,86.247,600.0
2015-03-27 12:10:00,86.58,86.58,86.58,86.58,100.0,86.4466,86.4466,86.4466,86.4466,100.0
2015-03-27 12:15:00,86.56,86.67,86.56,86.67,200.0,86.4267,86.5365,86.4267,86.5365,200.0
2015-03-27 12:20:00,86.68,86.73,86.68,86.73,500.0,86.5465,86.5964,86.5465,86.5964,500.0
2015-03-27 12:25:00,86.62,86.68,86.61,86.61,500.0,86.4866,86.5465,86.4766,86.4766,500.0
2015-03-27 12:30:00,86.57,86.74,86.57,86.74,500.0,86.4367,86.6064,86.4367,86.6064,500.0
2015-03-27 12:35:00,86.59,86.64,86.59,86.64,200.0,86.4566,86.5066,86.4566,86.5066,200.0
2015-03-27 12:40:00,86.57,86.63,86.57,86.63,600.0,86.4367,86.4966,86.4367,86.4966,600.0
2015-03-27 12:45:00,86.6,86.6,86.49,86.49,400.0,86.4666,86.4666,86.3568,86.3568,400.0
2015-03-27 12:50:00,86.64,86.64,86.64,86.64,100.0,86.5066,86.5066,86.5066,86.5066,100.0
2015-03-27 12:55:00,86.56,86.75,86.56,86.75,1700.0,86.4267,86.6164,86.4267,86.6164,1700.0
2015-03-27 13:00:00,86.74,86.75,86.67,86.75,700.0,86.6064,86.6164,86.5365,86.6164,700.0
2015-03-27 13:05:00,86.74,86.74,86.6,86.6,400.0,86.6064,86.6064,86.4666,86.4666,400.0
2015-03-27 13:10:00,86.63,86.66,86.61,86.61,2000.0,86.4966,86.5265,86.4766,86.4766,2000.0
2015-03-27 13:15:00,86.59,86.59,86.55,86.56,400.0,86.4566,86.4566,86.4167,86.4267,400.0
2015-03-27 13:20:00,86.62,86.66,86.62,86.66,800.0,86.4866,86.5265,86.4866,86.5265,800.0
2015-03-27 13:25:00,86.6,86.65,86.53,86.64,4500.0,86.4666,86.5165,86.3967,86.5066,4500.0
2015-03-27 13:30:00,86.69,86.69,86.42,86.46,8700.0,86.5565,86.5565,86.2869,86.3268,8700.0
2015-03-27 13:35:00,86.44,86.44,86.28,86.3,7600.0,86.3069,86.3069,86.1471,86.1671,7600.0
2015-03-27 13:40:00,86.26,86.64,86.26,86.64,3600.0,86.1271,86.5066,86.1271,86.5066,3600.0
2015-03-27 13:45:00,86.54,86.58,86.45,86.47,600.0,86.4067,86.4466,86.3168,86.3368,600.0
2015-03-27 13:50:00,86.57,86.64,86.57,86.64,900.0,86.4367,86.5066,86.4367,86.5066,900.0
2015-03-27 13:55:00,86.61,86.71,86.57,86.69,400.0,86.4766,86.5764,86.4367,86.5565,400.0
2015-03-27 14:00:00,86.6,86.6,86.6,86.6,200.0,86.4666,86.4666,86.4666,86.4666,200.0
2015-03-27 14:05:00,86.66,86.67,86.4,86.6,2500.0,86.5265,86.5365,86.2669,86.4666,2500.0
2015-03-27 14:10:00,86.64,86.65,86.43,86.49,3400.0,86.5066,86.5165,86.2969,86.3568,3400.0
2015-03-27 14:15:00,86.48,86.61,86.48,86.51,3500.0,86.3468,86.4766,86.3468,86.3768,3500.0
2015-03-27 14:20:00,86.57,86.68,86.57,86.6,2400.0,86.4367,86.5465,86.4367,86.4666,2400.0
2015-03-27 14:25:00,86.7,86.71,86.52,86.6,3900.0,86.5665,86.5764,86.3867,86.4666,3900.0
2015-03-27 14:30:00,86.59,86.62,86.55,86.55,600.0,86.4566,86.4866,86.4167,86.4167,600.0
2015-03-27 14:35:00,86.56,86.61,86.56,86.58,1100.0,86.4267,86.4766,86.4267,86.4466,1100.0
2015-03-27 14:40:00,86.58,86.58,86.58,86.58,0.0,86.4466,86.4466,86.4466,86.4466,0.0
2015-03-27 14:45:00,86.58,86.63,86.53,86.58,600.0,86.4466,86.4966,86.3967,86.4466,600.0
2015-03-27 14:50:00,86.56,86.63,86.52,86.52,500.0,86.4267,86.4966,86.3867,86.3867,500.0
2015-03-27 14:55:00,86.51,86.6,86.51,86.55,700.0,86.3768,86.4666,86.3768,86.4167,700.0
2015-03-27 15:00:00,86.65,86.67,86.65,86.67,300.0,86.5165,86.5365,86.5165,86.5365,300.0
2015-03-27 15:05:00,86.61,86.61,86.52,86.52,700.0,86.4766,86.4766,86.3867,86.3867,700.0
2015-03-27 15:10:00,86.51,86.58,86.48,86.48,300.0,86.3768,86.4466,86.3468,86.3468,300.0
2015-03-27 15:15:00,86.57,86.58,86.52,86.58,300.0,86.4367,86.4466,86.3867,86.4466,300.0
2015-03-27 15:20:00,86.48,86.59,86.48,86.52,800.0,86.3468,86.4566,86.3468,86.3867,800.0
2015-03-27 15:25:00,86.7,86.72,86.58,86.62,3900.0,86.5665,86.5864,86.4466,86.4866,3900.0
2015-03-27 15:30:00,86.59,86.75,86.58,86.64,7400.0,86.4566,86.6164,86.4466,86.5066,7400.0
2015-03-27 15:35:00,86.71,86.75,86.62,86.73,3500.0,86.5764,86.6164,86.4866,86.5964,3500.0
2015-03-27 15:40:00,86.72,86.75,86.64,86.72,4400.0,86.5864,86.6164,86.5066,86.5864,4400.0
2015-03-27 15:45:00,86.73,86.74,86.51,86.65,5600.0,86.5964,86.6064,86.3768,86.5165,5600.0
2015-03-27 15:50:00,86.65,86.75,86.6,86.75,6600.0,86.5165,86.6164,86.4666,86.6164,6600.0
2015-03-27 15:55:00,86.75,86.77,86.71,86.76,19400.0,86.6164,86.6364,86.5764,86.6264,19400.0
2015-03-30 09:30:00,87.13,87.57,87.13,87.17,1300.0,86.9958,87.4351,86.9958,87.0357,1300.0
2015-03-30 09:35:00,87.04,87.32,86.86,87.31,1500.0,86.9059,87.1855,86.7262,87.1755,1500.0
2015-03-30 09:40:00,87.34,87.8,87.32,87.44,1600.0,87.2055,87.6648,87.1855,87.3053,1600.0
2015-03-30 09:45:00,87.45,87.86,87.33,87.59,2900.0,87.3153,87.7247,87.1955,87.4551,2900.0
2015-03-30 09:50:00,87.51,87.77,87.51,87.67,1800.0,87.3752,87.6348,87.3752,87.535,1800.0
2015-03-30 09:55:00,87.78,87.96,87.72,87.96,1000.0,87.6448,87.8245,87.5849,87.8245,1000.0
2015-03-30 10:00:00,87.99,88.32,87.99,88.19,1400.0,87.8545,88.184,87.8545,88.0542,1400.0
2015-03-30 10:05:00,88.16,88.16,88.02,88.15,800.0,88.0242,88.0242,87.8844,88.0142,800.0
2015-03-30 10:10:00,88.15,88.15,88.02,88.15,1100.0,88.0142,88.0142,87.8844,88.0142,1100.0
2015-03-30 10:15:00,88.02,88.07,87.85,88.07,1000.0,87.8844,87.9344,87.7147,87.9344,1000.0
2015-03-30 10:20:00,87.97,88.05,87.7,87.86,2400.0,87.8345,87.9144,87.5649,87.7247,2400.0
2015-03-30 10:25:00,87.86,87.86,87.42,87.62,2200.0,87.7247,87.7247,87.2854,87.485,2200.0
2015-03-30 10:30:00,87.6,87.79,87.57,87.64,1900.0,87.4651,87.6548,87.4351,87.505,1900.0
2015-03-30 10:35:00,87.64,87.64,86.75,86.95,8800.0,87.505,87.505,86.6164,86.8161,8800.0
2015-03-30 10:40:00,86.93,87.09,86.93,87.07,3400.0,86.7961,86.9559,86.7961,86.9359,3400.0
2015-03-30 10:45:00,87.08,87.2,87.07,87.2,700.0,86.9459,87.0657,86.9359,87.0657,700.0
2015-03-30 10:50:00,87.3,87.46,87.29,87.46,1200.0,87.1655,87.3253,87.1556,87.3253,1200.0
2015-03-30 10:55:00,87.47,87.71,87.39,87.7,1100.0,87.3353,87.5749,87.2554,87.5649,1100.0
2015-03-30 11:00:00,87.69,87.7,87.57,87.7,1200.0,87.5549,87.5649,87.4351,87.5649,1200.0
2015-03-30 11:05:00,87.57,87.88,87.57,87.88,1200.0,87.4351,87.7446,87.4351,87.7446,1200.0
2015-03-30 11:10:00,87.71,87.75,87.7,87.75,500.0,87.5749,87.6148,87.5649,87.6148,500.0
2015-03-30 11:15:00,87.71,88.03,87.71,88.03,800.0,87.5749,87.8944,87.5749,87.8944,800.0
2015-03-30 11:20:00,87.9,88.02,87.87,87.87,1300.0,87.7646,87.8844,87.7347,87.7347,1300.0
2015-03-30 11:25:00,87.92,88.0,87.91,88.0,500.0,87.7846,87.8645,87.7746,87.8645,500.0
2015-03-30 11:30:00,87.98,88.07,87.91,88.04,600.0,87.8445,87.9344,87.7746,87.9044,600.0
2015-03-30 11:35:00,88.02,88.07,87.87,88.07,800.0,87.8844,87.9344,87.7347,87.9344,800.0
2015-03-30 11:40:00,88.11,88.31,87.96,88.07,3300.0,87.9743,88.174,87.8245,87.9344,3300.0
2015-03-30 11:45:00,88.05,88.05,87.87,88.0,1900.0,87.9144,87.9144,87.7347,87.8645,1900.0
2015-03-30 11:50:00,88.05,88.07,87.94,87.94,700.0,87.9144,87.9344,87.8046,87.8046,700.0
2015-03-30 11:55:00,88.06,88.09,87.95,88.08,700.0,87.9244,87.9543,87.8145,87.9443,700.0
2015-03-30 12:00:00,88.08,88.2,88.06,88.06,900.0,87.9443,88.0642,87.9244,87.9244,900.0
2015-03-30 12:05:00,88.05,88.13,87.98,88.13,1300.0,87.9144,87.9943,87.8445,87.9943,1300.0
2015-03-30 12:10:00,88.04,88.14,87.92,88.14,1200.0,87.9044,88.0042,87.7846,88.0042,1200.0
2015-03-30 12:15:00,88.21,88.41,88.21,88.41,2500.0,88.0741,88.2738,88.0741,88.2738,2500.0
2015-03-30 12:20:00,88.36,88.37,88.3,88.37,600.0,88.2239,88.2339,88.164,88.2339,600.0
2015-03-30 12:25:00,88.36,88.36,88.35,88.35,300.0,88.2239,88.2239,88.2139,88.2139,300.0
2015-03-30 12:30:00,88.34,88.34,88.14,88.31,4100.0,88.2039,88.2039,88.0042,88.174,4100.0
2015-03-30 12:35:00,88.29,88.3,88.29,88.3,500.0,88.154,88.164,88.154,88.164,500.0
2015-03-30 12:40:00,88.29,88.32,88.22,88.29,1100.0,88.154,88.184,88.0841,88.154,1100.0
2015-03-30 12:45:00,88.3,88.34,88.18,88.26,5500.0,88.164,88.2039,88.0442,88.1241,5500.0
2015-03-30 12:50:00,88.27,88.42,88.25,88.25,51500.0,88.134,88.2838,88.1141,88.1141,51500.0
2015-03-30 12:55:00,88.27,88.32,88.23,88.23,4200.0,88.134,88.184,88.0941,88.0941,4200.0
2015-03-30 13:00:00,88.21,88.25,88.13,88.25,2400.0,88.0741,88.1141,87.9943,88.1141,2400.0
2015-03-30 13:05:00,88.27,88.32,88.2,88.23,1000.0,88.134,88.184,88.0642,88.0941,1000.0
2015-03-30 13:10:00,88.24,88.27,88.24,88.27,200.0,88.1041,88.134,88.1041,88.134,200.0
2015-03-30 13:15:00,88.27,88.32,88.26,88.31,1200.0,88.134,88.184,88.1241,88.174,1200.0
2015-03-30 13:20:00,88.38,88.55,88.35,88.55,1600.0,88.2439,88.4136,88.2139,88.4136,1600.0
2015-03-30 13:25:00,88.63,88.84,88.63,88.83,1000.0,88.4935,88.7032,88.4935,88.6932,1000.0
2015-03-30 13:30:00,88.82,88.82,88.72,88.79,600.0,88.6832,88.6832,88.5834,88.6532,600.0
2015-03-30 13:35:00,88.83,89.01,88.8,88.8,2500.0,88.6932,88.8729,88.6632,88.6632,2500.0
2015-03-30 13:40:00,88.84,88.99,88.74,88.95,4100.0,88.7032,88.8529,88.6033,88.813,4100.0
2015-03-30 13:45:00,88.85,88.99,88.79,88.82,6400.0,88.7132,88.8529,88.6532,88.6832,6400.0
2015-03-30 13:50:00,88.84,88.85,88.73,88.82,1200.0,88.7032,88.7132,88.5933,88.6832,1200.0
2015-03-30 13:55:00,88.87,88.88,88.83,88.84,400.0,88.7331,88.7431,88.6932,88.7032,400.0
2015-03-30 14:00:00,88.85,88.89,88.73,88.87,1000.0,88.7132,88.7531,88.5933,88.7331,1000.0
2015-03-30 14:05:00,88.75,88.85,88.75,88.83,600.0,88.6133,88.7132,88.6133,88.6932,600.0
2015-03-30 14:10:00,88.75,88.81,88.68,88.79,2400.0,88.6133,88.6732,88.5434,88.6532,2400.0
2015-03-30 14:15:00,88.79,88.83,88.77,88.83,900.0,88.6532,88.6932,88.6333,88.6932,900.0
2015-03-30 14:20:00,88.86,88.86,88.71,88.84,400.0,88.7231,88.7231,88.5734,88.7032,400.0
2015-03-30 14:25:00,88.85,88.85,88.83,88.83,300.0,88.7132,88.7132,88.6932,88.6932,300.0
2015-03-30 14:30:00,88.84,88.87,88.78,88.78,1300.0,88.7032,88.7331,88.6433,88.6433,1300.0
2015-03-30 14:35:00,88.77,88.82,88.74,88.82,700.0,88.6333,88.6832,88.6033,88.6832,700.0
2015-03-30 14:40:00,88.8,88.82,88.72,88.72,900.0,88.6632,88.6832,88.5834,88.5834,900.0
2015-03-30 14:45:00,88.72,88.76,88.65,88.74,1100.0,88.5834,88.6233,88.5135,88.6033,1100.0
2015-03-30 14:50:00,88.69,88.75,88.66,88.75,1100.0,88.5534,88.6133,88.5234,88.6133,1100.0
2015-03-30 14:55:00,88.77,88.87,88.77,88.87,1600.0,88.6333,88.7331,88.6333,88.7331,1600.0
2015-03-30 15:00:00,88.87,88.87,88.74,88.74,1000.0,88.7331,88.7331,88.6033,88.6033,1000.0
2015-03-30 15:05:00,88.87,88.93,88.78,88.93,2300.0,88.7331,88.793,88.6433,88.793,2300.0
2015-03-30 15:10:00,89.01,89.01,88.79,88.94,800.0,88.8729,88.8729,88.6532,88.803,800.0
2015-03-30 15:15:00,88.91,88.91,88.73,88.79,900.0,88.7731,88.7731,88.5933,88.6532,900.0
2015-03-30 15:20:00,88.82,88.86,88.73,88.73,1000.0,88.6832,88.7231,88.5933,88.5933,1000.0
2015-03-30 15:25:00,88.73,88.74,88.73,88.74,500.0,88.5933,88.6033,88.5933,88.6033,500.0
2015-03-30 15:30:00,88.73,88.74,88.65,88.65,500.0,88.5933,88.6033,88.5135,88.5135,500.0
2015-03-30 15:35:00,88.75,88.75,88.66,88.74,1000.0,88.6133,88.6133,88.5234,88.6033,1000.0
2015-03-30 15:40:00,88.67,88.86,88.59,88.77,3100.0,88.5334,88.7231,88.4536,88.6333,3100.0
2015-03-30 15:45:00,88.77,88.77,88.64,88.71,3600.0,88.6333,88.6333,88.5035,88.5734,3600.0
2015-03-30 15:50:00,88.63,88.86,88.63,88.78,4100.0,88.4935,88.7231,88.4935,88.6433,4100.0
2015-03-30 15:55:00,88.82,88.93,88.78,88.82,10600.0,88.6832,88.793,88.6433,88.6832,10600.0
2015-03-31 09:30:00,88.1,88.98,88.1,88.59,2100.0,87.9643,88.843,87.9643,88.4536,2100.0
2015-03-31 09:35:00,88.28,88.28,87.76,87.87,2600.0,88.144,88.144,87.6248,87.7347,2600.0
2015-03-31 09:40:00,87.88,88.2,87.88,88.16,1900.0,87.7446,88.0642,87.7446,88.0242,1900.0
2015-03-31 09:45:00,88.24,88.39,88.12,88.12,1000.0,88.1041,88.2539,87.9843,87.9843,1000.0
2015-03-31 09:50:00,88.07,88.18,88.07,88.18,500.0,87.9344,88.0442,87.9344,88.0442,500.0
2015-03-31 09:55:00,88.14,88.14,88.14,88.14,500.0,88.0042,88.0042,88.0042,88.0042,500.0
2015-03-31 10:00:00,88.09,88.09,88.09,88.09,100.0,87.9543,87.9543,87.9543,87.9543,100.0
2015-03-31 10:05:00,88.24,88.25,88.1,88.24,500.0,88.1041,88.1141,87.9643,88.1041,500.0
2015-03-31 10:10:00,88.16,88.38,88.16,88.25,700.0,88.0242,88.2439,88.0242,88.1141,700.0
2015-03-31 10:15:00,88.03,88.4,88.03,88.4,1500.0,87.8944,88.2638,87.8944,88.2638,1500.0
2015-03-31 10:20:00,88.38,88.38,88.36,88.36,400.0,88.2439,88.2439,88.2239,88.2239,400.0
2015-03-31 10:25:00,88.52,88.53,88.32,88.52,1600.0,88.3837,88.3936,88.184,88.3837,1600.0
2015-03-31 10:30:00,88.53,88.83,88.53,88.76,1500.0,88.3936,88.6932,88.3936,88.6233,1500.0
2015-03-31 10:35:00,88.8,88.8,88.35,88.35,1200.0,88.6632,88.6632,88.2139,88.2139,1200.0
2015-03-31 10:40:00,88.48,88.76,88.48,88.68,400.0,88.3437,88.6233,88.3437,88.5434,400.0
2015-03-31 10:45:00,88.77,88.89,88.29,88.55,1200.0,88.6333,88.7531,88.154,88.4136,1200.0
2015-03-31 10:50:00,88.3,88.47,88.3,88.47,200.0,88.164,88.3337,88.164,88.3337,200.0
2015-03-31 10:55:00,88.48,88.56,88.42,88.42,500.0,88.3437,88.4236,88.2838,88.2838,500.0
2015-03-31 11:00:00,88.59,88.75,88.58,88.75,600.0,88.4536,88.6133,88.4436,88.6133,600.0
2015-03-31 11:05:00,88.76,88.76,88.74,88.75,500.0,88.6233,88.6233,88.6033,88.6133,500.0
2015-03-31 11:10:00,88.76,89.0,88.7,89.0,1100.0,88.6233,88.8629,88.5634,88.8629,1100.0
2015-03-31 11:15:00,89.01,89.03,88.89,88.91,1100.0,88.8729,88.8929,88.7531,88.7731,1100.0
2015-03-31 11:20:00,88.93,88.93,88.77,88.77,1300.0,88.793,88.793,88.6333,88.6333,1300.0
2015-03-31 11:25:00,88.73,88.78,88.61,88.78,700.0,88.5933,88.6433,88.4735,88.6433,700.0
2015-03-31 11:30:00,88.64,88.64,88.31,88.31,900.0,88.5035,88.5035,88.174,88.174,900.0
2015-03-31 11:35:00,88.31,88.31,88.31,88.31,0.0,88.174,88.174,88.174,88.174,0.0
2015-03-31 11:40:00,88.29,88.37,88.25,88.25,800.0,88.154,88.2339,88.1141,88.1141,800.0
2015-03-31 11:45:00,88.3,88.3,88.22,88.22,400.0,88.164,88.164,88.0841,88.0841,400.0
2015-03-31 11:50:00,88.25,88.3,88.18,88.23,900.0,88.1141,88.164,88.0442,88.0941,900.0
2015-03-31 11:55:00,88.2,88.2,88.18,88.18,300.0,88.0642,88.0642,88.0442,88.0442,300.0
2015-03-31 12:00:00,88.16,88.46,88.12,88.4,9300.0,88.0242,88.3238,87.9843,88.2638,9300.0
2015-03-31 12:05:00,88.42,88.49,88.33,88.35,3200.0,88.2838,88.3537,88.194,88.2139,3200.0
2015-03-31 12:10:00,88.48,88.49,87.96,88.25,1900.0,88.3437,88.3537,87.8245,88.1141,1900.0
2015-03-31 12:15:00,88.16,88.18,88.16,88.18,600.0,88.0242,88.0442,88.0242,88.0442,600.0
2015-03-31 12:20:00,88.36,88.53,88.36,88.5,300.0,88.2239,88.3936,88.2239,88.3637,300.0
2015-03-31 12:25:00,88.4,88.55,88.39,88.55,500.0,88.2638,88.4136,88.2539,88.4136,500.0
2015-03-31 12:30:00,88.64,88.64,88.56,88.56,200.0,88.5035,88.5035,88.4236,88.4236,200.0
2015-03-31 12:35:00,88.69,88.69,88.57,88.69,500.0,88.5534,88.5534,88.4336,88.5534,500.0
2015-03-31 12:40:00,88.68,88.69,88.59,88.67,400.0,88.5434,88.5534,88.4536,88.5334,400.0
2015-03-31 12:45:00,88.72,88.72,88.69,88.72,600.0,88.5834,88.5834,88.5534,88.5834,600.0
2015-03-31 12:50:00,88.8,88.81,88.7,88.73,700.0,88.6632,88.6732,88.5634,88.5933,700.0
2015-03-31 12:55:00,88.88,89.03,88.78,89.0,1300.0,88.7431,88.8929,88.6433,88.8629,1300.0
2015-03-31 13:00:00,89.01,89.1,88.92,89.05,1200.0,88.8729,88.9628,88.783,88.9128,1200.0
2015-03-31 13:05:00,88.99,89.18,88.99,89.17,2200.0,88.8529,89.0426,88.8529,89.0327,2200.0
2015-03-31 13:10:00,89.21,89.21,89.1,89.17,400.0,89.0726,89.0726,88.9628,89.0327,400.0
2015-03-31 13:15:00,89.2,89.2,89.16,89.18,500.0,89.0626,89.0626,89.0227,89.0426,500.0
2015-03-31 13:20:00,89.2,89.21,88.98,89.01,1900.0,89.0626,89.0726,88.843,88.8729,1900.0
2015-03-31 13:25:00,88.98,88.98,88.97,88.98,1200.0,88.843,88.843,88.833,88.843,1200.0
2015-03-31 13:30:00,88.98,88.98,88.93,88.95,1600.0,88.843,88.843,88.793,88.813,1600.0
2015-03-31 13:35:00,88.92,88.92,88.75,88.86,1800.0,88.783,88.783,88.6133,88.7231,1800.0
2015-03-31 13:40:00,88.85,88.85,88.72,88.72,1400.0,88.7132,88.7132,88.5834,88.5834,1400.0
2015-03-31 13:45:00,88.69,88.69,88.57,88.57,600.0,88.5534,88.5534,88.4336,88.4336,600.0
2015-03-31 13:50:00,88.56,88.56,88.5,88.5,200.0,88.4236,88.4236,88.3637,88.3637,200.0
2015-03-31 13:55:00,88.56,88.56,88.4,88.4,900.0,88.4236,88.4236,88.2638,88.2638,900.0
2015-03-31 14:00:00,88.48,88.52,88.44,88.49,1300.0,88.3437,88.3837,88.3038,88.3537,1300.0
2015-03-31 14:05:00,88.62,88.67,88.62,88.67,200.0,88.4835,88.5334,88.4835,88.5334,200.0
2015-03-31 14:10:00,88.67,88.95,88.64,88.95,1000.0,88.5334,88.813,88.5035,88.813,1000.0
2015-03-31 14:15:00,88.93,88.96,88.92,88.96,300.0,88.793,88.823,88.783,88.823,300.0
2015-03-31 14:20:00,88.84,88.95,88.81,88.95,1000.0,88.7032,88.813,88.6732,88.813,1000.0
2015-03-31 14:25:00,88.94,88.94,88.89,88.89,400.0,88.803,88.803,88.7531,88.7531,400.0
2015-03-31 14:30:00,88.86,88.86,88.74,88.74,800.0,88.7231,88.7231,88.6033,88.6033,800.0
2015-03-31 14:35:00,88.62,88.67,88.54,88.67,1100.0,88.4835,88.5334,88.4036,88.5334,1100.0
2015-03-31 14:40:00,88.81,88.81,88.72,88.79,400.0,88.6732,88.6732,88.5834,88.6532,400.0
2015-03-31 14:45:00,88.81,88.95,88.81,88.95,900.0,88.6732,88.813,88.6732,88.813,900.0
2015-03-31 14:50:00,89.08,89.25,89.07,89.25,2300.0,88.9428,89.1125,88.9328,89.1125,2300.0
2015-03-31 14:55:00,89.26,89.37,89.26,89.37,2100.0,89.1225,89.2324,89.1225,89.2324,2100.0
2015-03-31 15:00:00,89.4,89.42,89.12,89.12,2300.0,89.2623,89.2823,88.9827,88.9827,2300.0
2015-03-31 15:05:00,89.21,89.21,89.05,89.06,1200.0,89.0726,89.0726,88.9128,88.9228,1200.0
2015-03-31 15:10:00,88.96,89.01,88.88,88.88,600.0,88.823,88.8729,88.7431,88.7431,600.0
2015-03-31 15:15:00,88.88,88.89,88.67,88.79,1700.0,88.7431,88.7531,88.5334,88.6532,1700.0
2015-03-31 15:20:00,88.8,88.83,88.71,88.71,800.0,88.6632,88.6932,88.5734,88.5734,800.0
2015-03-31 15:25:00,88.7,88.8,88.7,88.75,2300.0,88.5634,88.6632,88.5634,88.6133,2300.0
2015-03-31 15:30:00,88.79,88.8,88.6,88.64,1700.0,88.6532,88.6632,88.4635,88.5035,1700.0
2015-03-31 15:35:00,88.64,88.75,88.64,88.73,2100.0,88.5035,88.6133,88.5035,88.5933,2100.0
2015-03-31 15:40:00,88.79,88.82,88.56,88.62,2700.0,88.6532,88.6832,88.4236,88.4835,2700.0
2015-03-31 15:45:00,88.63,88.93,88.54,88.83,4900.0,88.4935,88.793,88.4036,88.6932,4900.0
2015-03-31 15:50:00,88.68,88.79,88.53,88.76,8200.0,88.5434,88.6532,88.3936,88.6233,8200.0
2015-03-31 15:55:00,88.76,88.96,88.68,88.71,10300.0,88.6233,88.823,88.5434,88.5734,10300.0
2015-04-01 09:30:00,88.94,89.4,88.19,88.91,3000.0,88.803,89.2623,88.0542,88.7731,3000.0
2015-04-01 09:35:00,88.94,88.98,88.44,88.44,2400.0,88.803,88.843,88.3038,88.3038,2400.0
2015-04-01 09:40:00,88.44,88.46,87.93,88.29,2700.0,88.3038,88.3238,87.7946,88.154,2700.0
2015-04-01 09:45:00,88.29,88.38,88.2,88.25,1000.0,88.154,88.2439,88.0642,88.1141,1000.0
2015-04-01 09:50:00,88.25,88.3,88.0,88.11,2100.0,88.1141,88.164,87.8645,87.9743,2100.0
2015-04-01 09:55:00,88.17,88.38,88.16,88.38,3000.0,88.0342,88.2439,88.0242,88.2439,3000.0
2015-04-01 10:00:00,88.26,88.71,88.26,88.71,1000.0,88.1241,88.5734,88.1241,88.5734,1000.0
2015-04-01 10:05:00,88.71,88.79,88.51,88.51,3300.0,88.5734,88.6532,88.3737,88.3737,3300.0
2015-04-01 10:10:00,88.71,89.15,88.54,89.02,2700.0,88.5734,89.0127,88.4036,88.8829,2700.0
2015-04-01 10:15:00,89.01,89.3,88.89,89.29,8000.0,88.8729,89.1625,88.7531,89.1525,8000.0
2015-04-01 10:20:00,89.25,89.32,88.93,89.0,5900.0,89.1125,89.1824,88.793,88.8629,5900.0
2015-04-01 10:25:00,89.11,89.21,88.53,88.53,9200.0,88.9728,89.0726,88.3936,88.3936,9200.0
2015-04-01 10:30:00,88.7,88.97,88.7,88.83,1400.0,88.5634,88.833,88.5634,88.6932,1400.0
2015-04-01 10:35:00,88.83,88.91,88.82,88.9,1400.0,88.6932,88.7731,88.6832,88.7631,1400.0
2015-04-01 10:40:00,88.95,89.41,88.95,89.41,4100.0,88.813,89.2723,88.813,89.2723,4100.0
2015-04-01 10:45:00,89.5,89.68,89.31,89.68,3400.0,89.3621,89.5419,89.1724,89.5419,3400.0
2015-04-01 10:50:00,89.7,89.77,89.69,89.75,1600.0,89.5618,89.6317,89.5519,89.6118,1600.0
2015-04-01 10:55:00,89.75,89.77,89.73,89.74,1400.0,89.6118,89.6317,89.5918,89.6018,1400.0
2015-04-01 11:00:00,89.82,89.92,89.77,89.87,2600.0,89.6817,89.7815,89.6317,89.7316,2600.0
2015-04-01 11:05:00,89.87,90.05,89.87,90.05,2600.0,89.7316,89.9113,89.7316,89.9113,2600.0
2015-04-01 11:10:00,90.12,90.25,89.96,90.24,2600.0,89.9812,90.111,89.8214,90.101,2600.0
2015-04-01 11:15:00,90.22,90.33,90.02,90.33,7800.0,90.081,90.1909,89.8813,90.1909,7800.0
2015-04-01 11:20:00,90.25,90.36,90.09,90.1,3900.0,90.111,90.2208,89.9512,89.9612,3900.0
2015-04-01 11:25:00,90.23,90.34,90.08,90.1,3400.0,90.091,90.2009,89.9413,89.9612,3400.0
2015-04-01 11:30:00,90.15,90.3,90.09,90.3,1900.0,90.0111,90.1609,89.9512,90.1609,1900.0
2015-04-01 11:35:00,90.32,90.55,90.32,90.46,7000.0,90.1809,90.4105,90.1809,90.3207,7000.0
2015-04-01 11:40:00,90.44,90.64,90.43,90.57,9800.0,90.3007,90.5004,90.2907,90.4305,9800.0
2015-04-01 11:45:00,90.59,90.65,90.51,90.56,6300.0,90.4505,90.5104,90.3706,90.4205,6300.0
2015-04-01 11:50:00,90.54,90.6,90.51,90.58,1400.0,90.4005,90.4605,90.3706,90.4405,1400.0
2015-04-01 11:55:00,90.66,90.72,90.23,90.24,6600.0,90.5204,90.5803,90.091,90.101,6600.0
2015-04-01 12:00:00,89.96,90.32,89.95,90.32,2700.0,89.8214,90.1809,89.8115,90.1809,2700.0
2015-04-01 12:05:00,90.31,90.31,90.0,90.05,2500.0,90.1709,90.1709,89.8614,89.9113,2500.0
2015-04-01 12:10:00,90.05,90.2,89.62,89.88,4100.0,89.9113,90.0611,89.482,89.7416,4100.0
2015-04-01 12:15:00,89.82,89.82,89.82,89.82,200.0,89.6817,89.6817,89.6817,89.6817,200.0
2015-04-01 12:20:00,89.82,89.82,89.46,89.72,5600.0,89.6817,89.6817,89.3222,89.5818,5600.0
2015-04-01 12:25:00,89.76,89.88,89.76,89.88,500.0,89.6217,89.7416,89.6217,89.7416,500.0
2015-04-01 12:30:00,89.89,89.89,89.87,89.88,1800.0,89.7515,89.7515,89.7316,89.7416,1800.0
2015-04-01 12:35:00,89.89,89.89,89.7,89.7,2600.0,89.7515,89.7515,89.5618,89.5618,2600.0
2015-04-01 12:40:00,89.7,89.92,89.7,89.92,1400.0,89.5618,89.7815,89.5618,89.7815,1400.0
2015-04-01 12:45:00,89.88,90.01,89.85,89.85,1800.0,89.7416,89.8714,89.7116,89.7116,1800.0
2015-04-01 12:50:00,89.95,90.13,89.95,90.13,900.0,89.8115,89.9912,89.8115,89.9912,900.0
2015-04-01 12:55:00,90.21,90.21,90.06,90.11,1400.0,90.0711,90.0711,89.9213,89.9712,1400.0
2015-04-01 13:00:00,90.11,90.12,90.0,90.0,3000.0,89.9712,89.9812,89.8614,89.8614,3000.0
2015-04-01 13:05:00,89.98,90.03,89.93,90.03,2200.0,89.8414,89.8913,89.7915,89.8913,2200.0
2015-04-01 13:10:00,90.04,90.08,90.04,90.04,600.0,89.9013,89.9413,89.9013,89.9013,600.0
2015-04-01 13:15:00,90.09,90.09,90.04,90.06,400.0,89.9512,89.9512,89.9013,89.9213,400.0
2015-04-01 13:20:00,90.08,90.09,89.98,89.98,4600.0,89.9413,89.9512,89.8414,89.8414,4600.0
2015-04-01 13:25:00,89.98,90.03,89.98,90.0,1400.0,89.8414,89.8913,89.8414,89.8614,1400.0
2015-04-01 13:30:00,90.05,90.09,90.04,90.06,2800.0,89.9113,89.9512,89.9013,89.9213,2800.0
2015-04-01 13:35:00,90.09,90.09,90.05,90.06,2400.0,89.9512,89.9512,89.9113,89.9213,2400.0
2015-04-01 13:40:00,90.06,90.09,90.05,90.07,13700.0,89.9213,89.9512,89.9113,89.9313,13700.0
2015-04-01 13:45:00,90.06,90.11,90.05,90.08,2200.0,89.9213,89.9712,89.9113,89.9413,2200.0
2015-04-01 13:50:00,90.08,90.09,90.05,90.05,6900.0,89.9413,89.9512,89.9113,89.9113,6900.0
2015-04-01 13:55:00,90.05,90.07,89.96,90.01,3000.0,89.9113,89.9313,89.8214,89.8714,3000.0
2015-04-01 14:00:00,89.96,90.01,89.96,89.96,1600.0,89.8214,89.8714,89.8214,89.8214,1600.0
2015-04-01 14:05:00,89.99,89.99,89.93,89.93,700.0,89.8514,89.8514,89.7915,89.7915,700.0
2015-04-01 14:10:00,89.92,89.97,89.79,89.79,3200.0,89.7815,89.8314,89.6517,89.6517,3200.0
2015-04-01 14:15:00,89.75,89.79,89.56,89.79,2900.0,89.6118,89.6517,89.4221,89.6517,2900.0
2015-04-01 14:20:00,89.8,89.84,89.8,89.84,600.0,89.6617,89.7016,89.6617,89.7016,600.0
2015-04-01 14:25:00,89.88,89.91,89.83,89.89,3700.0,89.7416,89.7715,89.6916,89.7515,3700.0
2015-04-01 14:30:00,89.89,89.91,89.83,89.91,1200.0,89.7515,89.7715,89.6916,89.7715,1200.0
2015-04-01 14:35:00,89.9,89.94,89.84,89.9,2800.0,89.7615,89.8015,89.7016,89.7615,2800.0
2015-04-01 14:40:00,89.9,89.91,89.86,89.86,2100.0,89.7615,89.7715,89.7216,89.7216,2100.0
2015-04-01 14:45:00,89.9,89.95,89.86,89.95,3500.0,89.7615,89.8115,89.7216,89.8115,3500.0
2015-04-01 14:50:00,90.06,90.07,89.97,89.97,3500.0,89.9213,89.9313,89.8314,89.8314,3500.0
2015-04-01 14:55:00,90.02,90.04,89.97,90.0,1300.0,89.8813,89.9013,89.8314,89.8614,1300.0
2015-04-01 15:00:00,90.0,90.01,89.94,89.95,6300.0,89.8614,89.8714,89.8015,89.8115,6300.0
2015-04-01 15:05:00,89.97,89.97,89.89,89.89,10500.0,89.8314,89.8314,89.7515,89.7515,10500.0
2015-04-01 15:10:00,89.86,89.9,89.84,89.89,2600.0,89.7216,89.7615,89.7016,89.7515,2600.0
2015-04-01 15:15:00,89.9,89.95,89.88,89.9,3200.0,89.7615,89.8115,89.7416,89.7615,3200.0
2015-04-01 15:20:00,89.88,90.0,89.88,90.0,3700.0,89.7416,89.8614,89.7416,89.8614,3700.0
2015-04-01 15:25:00,90.08,90.1,90.02,90.03,6600.0,89.9413,89.9612,89.8813,89.8913,6600.0
2015-04-01 15:30:00,90.02,90.31,89.99,90.23,13800.0,89.8813,90.1709,89.8514,90.091,13800.0
2015-04-01 15:35:00,90.24,90.28,90.21,90.25,5000.0,90.101,90.1409,90.0711,90.111,5000.0
2015-04-01 15:40:00,90.19,90.24,90.06,90.06,8100.0,90.0511,90.101,89.9213,89.9213,8100.0
2015-04-01 15:45:00,90.04,90.21,89.99,90.11,13400.0,89.9013,90.0711,89.8514,89.9712,13400.0
2015-04-01 15:50:00,90.16,90.22,90.13,90.14,6500.0,90.0211,90.081,89.9912,90.0012,6500.0
2015-04-01 15:55:00,90.14,90.49,90.13,90.49,21200.0,90.0012,90.3506,89.9912,90.3506,21200.0
2015-04-02 09:30:00,90.5,91.77,89.89,90.6,2300.0,90.3606,91.6287,89.7515,90.4605,2300.0
2015-04-02 09:35:00,90.28,90.59,89.72,89.77,10400.0,90.1409,90.4505,89.5818,89.6317,10400.0
2015-04-02 09:40:00,89.95,90.23,89.72,90.05,8900.0,89.8115,90.091,89.5818,89.9113,8900.0
2015-04-02 09:45:00,90.08,90.25,90.08,90.25,7900.0,89.9413,90.111,89.9413,90.111,7900.0
2015-04-02 09:50:00,90.25,91.35,90.2,91.28,15600.0,90.111,91.2093,90.0611,91.1394,15600.0
2015-04-02 09:55:00,91.09,91.64,90.95,90.95,11100.0,90.9497,91.4989,90.8099,90.8099,11100.0
2015-04-02 10:00:00,90.94,91.18,90.86,90.91,7900.0,90.7999,91.0396,90.7201,90.77,7900.0
2015-04-02 10:05:00,90.86,91.0,90.84,91.0,4300.0,90.7201,90.8598,90.7001,90.8598,4300.0
2015-04-02 10:10:00,91.0,91.15,90.83,91.08,7100.0,90.8598,91.0096,90.6901,90.9397,7100.0
2015-04-02 10:15:00,91.08,91.14,90.89,91.0,11600.0,90.9397,90.9996,90.75,90.8598,11600.0
2015-04-02 10:20:00,90.9,90.93,90.42,90.42,2300.0,90.76,90.7899,90.2807,90.2807,2300.0
2015-04-02 10:25:00,90.54,90.54,90.4,90.5,3600.0,90.4005,90.4005,90.2608,90.3606,3600.0
2015-04-02 10:30:00,90.57,90.61,90.42,90.49,1700.0,90.4305,90.4704,90.2807,90.3506,1700.0
2015-04-02 10:35:00,90.61,90.91,90.61,90.91,7300.0,90.4704,90.77,90.4704,90.77,7300.0
2015-04-02 10:40:00,91.07,91.1,90.86,90.86,4900.0,90.9297,90.9597,90.7201,90.7201,4900.0
2015-04-02 10:45:00,90.86,91.0,90.69,90.86,3900.0,90.7201,90.8598,90.5503,90.7201,3900.0
2015-04-02 10:50:00,90.71,90.86,90.7,90.8,900.0,90.5703,90.7201,90.5603,90.6601,900.0
2015-04-02 10:55:00,90.79,90.79,90.33,90.55,2800.0,90.6502,90.6502,90.1909,90.4105,2800.0
2015-04-02 11:00:00,90.55,90.84,90.45,90.84,2400.0,90.4105,90.7001,90.3107,90.7001,2400.0
2015-04-02 11:05:00,91.06,91.06,90.48,90.63,4500.0,90.9197,90.9197,90.3406,90.4904,4500.0
2015-04-02 11:10:00,90.77,90.77,90.54,90.66,900.0,90.6302,90.6302,90.4005,90.5204,900.0
2015-04-02 11:15:00,90.57,90.69,90.54,90.62,1600.0,90.4305,90.5503,90.4005,90.4804,1600.0
2015-04-02 11:20:00,90.66,90.84,90.62,90.84,1300.0,90.5204,90.7001,90.4804,90.7001,1300.0
2015-04-02 11:25:00,90.76,91.02,90.76,91.02,2100.0,90.6202,90.8798,90.6202,90.8798,2100.0
2015-04-02 11:30:00,90.97,90.98,90.94,90.94,700.0,90.8299,90.8399,90.7999,90.7999,700.0
2015-04-02 11:35:00,90.98,91.17,90.98,91.16,1600.0,90.8399,91.0296,90.8399,91.0196,1600.0
2015-04-02 11:40:00,91.11,91.18,91.09,91.18,1300.0,90.9697,91.0396,90.9497,91.0396,1300.0
2015-04-02 11:45:00,91.16,91.34,91.08,91.33,4000.0,91.0196,91.1993,90.9397,91.1893,4000.0
2015-04-02 11:50:00,91.33,91.35,91.22,91.32,1400.0,91.1893,91.2093,91.0795,91.1793,1400.0
2015-04-02 11:55:00,91.24,91.35,91.22,91.32,1800.0,91.0995,91.2093,91.0795,91.1793,1800.0
2015-04-02 12:00:00,91.22,91.23,91.01,91.17,2900.0,91.0795,91.0895,90.8698,91.0296,2900.0
2015-04-02 12:05:00,91.16,91.16,90.84,90.96,1800.0,91.0196,91.0196,90.7001,90.8199,1800.0
2015-04-02 12:10:00,90.98,91.22,90.98,91.22,1200.0,90.8399,91.0795,90.8399,91.0795,1200.0
2015-04-02 12:15:00,91.1,91.22,91.1,91.22,800.0,90.9597,91.0795,90.9597,91.0795,800.0
2015-04-02 12:20:00,91.22,91.31,91.13,91.31,900.0,91.0795,91.1694,90.9896,91.1694,900.0
2015-04-02 12:25:00,91.31,91.35,90.99,90.99,17500.0,91.1694,91.2093,90.8499,90.8499,17500.0
2015-04-02 12:30:00,90.99,90.99,90.73,90.85,3500.0,90.8499,90.8499,90.5903,90.7101,3500.0
2015-04-02 12:35:00,90.72,90.86,90.72,90.86,1400.0,90.5803,90.7201,90.5803,90.7201,1400.0
2015-04-02 12:40:00,90.91,91.04,90.91,91.04,2100.0,90.77,90.8998,90.77,90.8998,2100.0
2015-04-02 12:45:00,90.99,91.17,90.99,91.17,300.0,90.8499,91.0296,90.8499,91.0296,300.0
2015-04-02 12:50:00,91.17,91.17,90.99,91.17,1700.0,91.0296,91.0296,90.8499,91.0296,1700.0
2015-04-02 12:55:00,91.26,91.33,91.06,91.1,14400.0,91.1194,91.1893,90.9197,90.9597,14400.0
2015-04-02 13:00:00,91.01,91.08,90.85,90.9,1400.0,90.8698,90.9397,90.7101,90.76,1400.0
2015-04-02 13:05:00,91.01,91.19,91.01,91.19,1000.0,90.8698,91.0495,90.8698,91.0495,1000.0
2015-04-02 13:10:00,91.2,91.32,91.14,91.16,1400.0,91.0595,91.1793,90.9996,91.0196,1400.0
2015-04-02 13:15:00,91.34,91.4,91.18,91.38,700.0,91.1993,91.2592,91.0396,91.2393,700.0
2015-04-02 13:20:00,91.34,91.45,91.32,91.32,2800.0,91.1993,91.3091,91.1793,91.1793,2800.0
2015-04-02 13:25:00,91.43,91.48,91.28,91.28,3000.0,91.2892,91.3391,91.1394,91.1394,3000.0
2015-04-02 13:30:00,91.28,91.28,91.11,91.13,13500.0,91.1394,91.1394,90.9697,90.9896,13500.0
2015-04-02 13:35:00,91.13,91.13,91.04,91.08,2700.0,90.9896,90.9896,90.8998,90.9397,2700.0
2015-04-02 13:40:00,91.07,91.16,90.94,91.06,2200.0,90.9297,91.0196,90.7999,90.9197,2200.0
2015-04-02 13:45:00,91.06,91.09,91.04,91.06,1800.0,90.9197,90.9497,90.8998,90.9197,1800.0
2015-04-02 13:50:00,91.0,91.19,90.95,91.19,6800.0,90.8598,91.0495,90.8099,91.0495,6800.0
2015-04-02 13:55:00,91.12,91.16,90.86,90.99,10000.0,90.9797,91.0196,90.7201,90.8499,10000.0
2015-04-02 14:00:00,90.95,90.95,90.81,90.89,2300.0,90.8099,90.8099,90.6701,90.75,2300.0
2015-04-02 14:05:00,90.9,91.01,90.9,90.97,1500.0,90.76,90.8698,90.76,90.8299,1500.0
2015-04-02 14:10:00,90.82,91.05,90.69,91.05,2300.0,90.6801,90.9098,90.5503,90.9098,2300.0
2015-04-02 14:15:00,91.03,91.22,91.0,91.22,3300.0,90.8898,91.0795,90.8598,91.0795,3300.0
2015-04-02 14:20:00,91.2,91.2,90.92,91.19,1700.0,91.0595,91.0595,90.78,91.0495,1700.0
2015-04-02 14:25:00,91.17,91.17,90.98,90.99,1400.0,91.0296,91.0296,90.8399,90.8499,1400.0
2015-04-02 14:30:00,91.0,91.18,91.0,91.12,1600.0,90.8598,91.0396,90.8598,90.9797,1600.0
2015-04-02 14:35:00,91.13,91.15,90.98,91.15,800.0,90.9896,91.0096,90.8399,91.0096,800.0
2015-04-02 14:40:00,91.05,91.07,90.9,90.95,4700.0,90.9098,90.9297,90.76,90.8099,4700.0
2015-04-02 14:45:00,90.94,90.95,90.86,90.89,1700.0,90.7999,90.8099,90.7201,90.75,1700.0
2015-04-02 14:50:00,90.94,91.17,90.9,91.13,4000.0,90.7999,91.0296,90.76,90.9896,4000.0
2015-04-02 14:55:00,91.26,91.26,91.13,91.13,800.0,91.1194,91.1194,90.9896,90.9896,800.0
2015-04-02 15:00:00,91.13,91.13,91.0,91.05,3600.0,90.9896,90.9896,90.8598,90.9098,3600.0
2015-04-02 15:05:00,91.08,91.39,91.08,91.23,1900.0,90.9397,91.2492,90.9397,91.0895,1900.0
2015-04-02 15:10:00,91.35,91.35,91.2,91.33,1500.0,91.2093,91.2093,91.0595,91.1893,1500.0
2015-04-02 15:15:00,91.33,91.33,91.23,91.25,2100.0,91.1893,91.1893,91.0895,91.1095,2100.0
2015-04-02 15:20:00,91.2,91.25,91.2,91.25,1100.0,91.0595,91.1095,91.0595,91.1095,1100.0
2015-04-02 15:25:00,91.25,91.34,91.2,91.25,9000.0,91.1095,91.1993,91.0595,91.1095,9000.0
2015-04-02 15:30:00,91.25,91.36,91.21,91.27,8100.0,91.1095,91.2193,91.0695,91.1294,8100.0
2015-04-02 15:35:00,91.28,91.3,91.26,91.26,3800.0,91.1394,91.1594,91.1194,91.1194,3800.0
2015-04-02 15:40:00,91.3,91.44,91.25,91.44,5300.0,91.1594,91.2992,91.1095,91.2992,5300.0
2015-04-02 15:45:00,91.36,91.38,91.16,91.36,7800.0,91.2193,91.2393,91.0196,91.2193,7800.0
2015-04-02 15:50:00,91.35,91.39,91.11,91.11,3800.0,91.2093,91.2492,90.9697,90.9697,3800.0
2015-04-02 15:55:00,91.11,91.3,91.09,91.22,14200.0,90.9697,91.1594,90.9497,91.0795,14200.0
2015-04-06 09:30:00,90.96,90.96,90.32,90.88,5000.0,90.8199,90.8199,90.1809,90.74,5000.0
2015-04-06 09:35:00,90.86,91.45,90.86,91.45,13200.0,90.7201,91.3091,90.7201,91.3091,13200.0
2015-04-06 09:40:00,91.51,91.69,91.25,91.26,4300.0,91.3691,91.5488,91.1095,91.1194,4300.0
2015-04-06 09:45:00,91.27,91.52,91.27,91.45,3300.0,91.1294,91.379,91.1294,91.3091,3300.0
2015-04-06 09:50:00,91.48,91.68,91.34,91.34,2300.0,91.3391,91.5388,91.1993,91.1993,2300.0
2015-04-06 09:55:00,91.35,91.52,91.23,91.47,4900.0,91.2093,91.379,91.0895,91.3291,4900.0
2015-04-06 10:00:00,91.72,91.73,91.18,91.18,3600.0,91.5787,91.5887,91.0396,91.0396,3600.0
2015-04-06 10:05:00,91.18,91.34,91.18,91.25,4100.0,91.0396,91.1993,91.0396,91.1095,4100.0
2015-04-06 10:10:00,90.93,91.18,90.93,91.08,1500.0,90.7899,91.0396,90.7899,90.9397,1500.0
2015-04-06 10:15:00,91.14,91.34,91.09,91.2,3700.0,90.9996,91.1993,90.9497,91.0595,3700.0
2015-04-06 10:20:00,91.23,91.41,91.14,91.41,2400.0,91.0895,91.2692,90.9996,91.2692,2400.0
2015-04-06 10:25:00,91.5,91.55,91.29,91.53,11800.0,91.3591,91.409,91.1494,91.389,11800.0
2015-04-06 10:30:00,91.53,91.54,91.25,91.27,3700.0,91.389,91.399,91.1095,91.1294,3700.0
2015-04-06 10:35:00,91.27,91.28,91.2,91.28,3500.0,91.1294,91.1394,91.0595,91.1394,3500.0
2015-04-06 10:40:00,91.21,91.24,91.14,91.15,1600.0,91.0695,91.0995,90.9996,91.0096,1600.0
2015-04-06 10:45:00,91.16,91.23,91.12,91.12,1100.0,91.0196,91.0895,90.9797,90.9797,1100.0
2015-04-06 10:50:00,91.15,91.15,91.15,91.15,100.0,91.0096,91.0096,91.0096,91.0096,100.0
2015-04-06 10:55:00,91.14,91.18,91.11,91.11,1000.0,90.9996,91.0396,90.9697,90.9697,1000.0
2015-04-06 11:00:00,91.18,91.28,91.16,91.25,3200.0,91.0396,91.1394,91.0196,91.1095,3200.0
2015-04-06 11:05:00,91.39,91.39,91.11,91.11,2000.0,91.2492,91.2492,90.9697,90.9697,2000.0
2015-04-06 11:10:00,91.22,91.29,91.2,91.27,2800.0,91.0795,91.1494,91.0595,91.1294,2800.0
2015-04-06 11:15:00,91.25,91.25,91.11,91.15,1200.0,91.1095,91.1095,90.9697,91.0096,1200.0
2015-04-06 11:20:00,91.16,91.16,91.15,91.15,600.0,91.0196,91.0196,91.0096,91.0096,600.0
2015-04-06 11:25:00,91.09,91.12,91.09,91.12,1100.0,90.9497,90.9797,90.9497,90.9797,1100.0
2015-04-06 11:30:00,91.12,91.2,91.12,91.2,1300.0,90.9797,91.0595,90.9797,91.0595,1300.0
2015-04-06 11:35:00,91.2,91.21,91.17,91.19,3100.0,91.0595,91.0695,91.0296,91.0495,3100.0
2015-04-06 11:40:00,91.19,91.21,91.19,91.21,2000.0,91.0495,91.0695,91.0495,91.0695,2000.0
2015-04-06 11:45:00,91.22,91.22,90.98,90.98,1000.0,91.0795,91.0795,90.8399,90.8399,1000.0
2015-04-06 11:50:00,91.05,91.17,91.05,91.17,1800.0,90.9098,91.0296,90.9098,91.0296,1800.0
2015-04-06 11:55:00,91.25,91.33,91.25,91.33,400.0,91.1095,91.1893,91.1095,91.1893,400.0
2015-04-06 12:00:00,91.33,91.35,91.26,91.26,500.0,91.1893,91.2093,91.1194,91.1194,500.0
2015-04-06 12:05:00,91.26,91.26,91.17,91.19,1300.0,91.1194,91.1194,91.0296,91.0495,1300.0
2015-04-06 12:10:00,91.2,91.2,91.2,91.2,100.0,91.0595,91.0595,91.0595,91.0595,100.0
2015-04-06 12:15:00,91.27,91.27,91.1,91.1,600.0,91.1294,91.1294,90.9597,90.9597,600.0
2015-04-06 12:20:00,91.25,91.27,91.25,91.27,500.0,91.1095,91.1294,91.1095,91.1294,500.0
2015-04-06 12:25:00,91.27,91.27,91.12,91.12,1000.0,91.1294,91.1294,90.9797,90.9797,1000.0
2015-04-06 12:30:00,91.12,91.12,91.12,91.12,0.0,90.9797,90.9797,90.9797,90.9797,0.0
2015-04-06 12:35:00,91.16,91.17,91.12,91.16,2300.0,91.0196,91.0296,90.9797,91.0196,2300.0
2015-04-06 12:40:00,91.17,91.18,91.17,91.18,1200.0,91.0296,91.0396,91.0296,91.0396,1200.0
2015-04-06 12:45:00,91.18,91.2,91.15,91.2,3100.0,91.0396,91.0595,91.0096,91.0595,3100.0
2015-04-06 12:50:00,91.19,91.19,91.19,91.19,700.0,91.0495,91.0495,91.0495,91.0495,700.0
2015-04-06 12:55:00,91.14,91.23,91.14,91.23,900.0,90.9996,91.0895,90.9996,91.0895,900.0
2015-04-06 13:00:00,91.23,91.32,91.22,91.32,300.0,91.0895,91.1793,91.0795,91.1793,300.0
2015-04-06 13:05:00,91.23,91.23,91.14,91.23,3500.0,91.0895,91.0895,90.9996,91.0895,3500.0
2015-04-06 13:10:00,91.21,91.21,91.2,91.21,700.0,91.0695,91.0695,91.0595,91.0695,700.0
2015-04-06 13:15:00,91.24,91.24,91.19,91.19,600.0,91.0995,91.0995,91.0495,91.0495,600.0
2015-04-06 13:20:00,91.25,91.29,91.24,91.24,700.0,91.1095,91.1494,91.0995,91.0995,700.0
2015-04-06 13:25:00,91.3,91.3,91.3,91.3,200.0,91.1594,91.1594,91.1594,91.1594,200.0
2015-04-06 13:30:00,91.33,91.33,91.26,91.26,2700.0,91.1893,91.1893,91.1194,91.1194,2700.0
2015-04-06 13:35:00,91.26,91.26,91.26,91.26,0.0,91.1194,91.1194,91.1194,91.1194,0.0
2015-04-06 13:40:00,91.24,91.28,91.23,91.26,500.0,91.0995,91.1394,91.0895,91.1194,500.0
2015-04-06 13:45:00,91.26,91.28,91.25,91.25,3500.0,91.1194,91.1394,91.1095,91.1095,3500.0
2015-04-06 13:50:00,91.25,91.28,91.25,91.27,1700.0,91.1095,91.1394,91.1095,91.1294,1700.0
2015-04-06 13:55:00,91.26,91.38,91.25,91.38,500.0,91.1194,91.2393,91.1095,91.2393,500.0
2015-04-06 14:00:00,91.4,91.4,91.37,91.37,1000.0,91.2592,91.2592,91.2293,91.2293,1000.0
2015-04-06 14:05:00,91.34,91.34,91.25,91.25,64100.0,91.1993,91.1993,91.1095,91.1095,64100.0
2015-04-06 14:10:00,91.19,91.25,91.19,91.24,1300.0,91.0495,91.1095,91.0495,91.0995,1300.0
2015-04-06 14:15:00,91.3,91.38,91.27,91.38,1700.0,91.1594,91.2393,91.1294,91.2393,1700.0
2015-04-06 14:20:00,91.4,91.54,91.4,91.54,14600.0,91.2592,91.399,91.2592,91.399,14600.0
2015-04-06 14:25:00,91.49,91.53,91.42,91.51,1800.0,91.3491,91.389,91.2792,91.3691,1800.0
2015-04-06 14:30:00,91.49,91.49,91.41,91.41,700.0,91.3491,91.3491,91.2692,91.2692,700.0
2015-04-06 14:35:00,91.32,91.37,91.26,91.31,1000.0,91.1793,91.2293,91.1194,91.1694,1000.0
2015-04-06 14:40:00,91.25,91.29,91.25,91.25,1400.0,91.1095,91.1494,91.1095,91.1095,1400.0
2015-04-06 14:45:00,91.25,91.26,91.16,91.16,1400.0,91.1095,91.1194,91.0196,91.0196,1400.0
2015-04-06 14:50:00,91.26,91.29,91.15,91.29,4900.0,91.1194,91.1494,91.0096,91.1494,4900.0
2015-04-06 14:55:00,91.29,91.45,91.26,91.38,7500.0,91.1494,91.3091,91.1194,91.2393,7500.0
2015-04-06 15:00:00,91.35,91.47,91.27,91.27,800.0,91.2093,91.3291,91.1294,91.1294,800.0
2015-04-06 15:05:00,91.44,91.46,91.25,91.26,6200.0,91.2992,91.3191,91.1095,91.1194,6200.0
2015-04-06 15:10:00,91.27,91.38,91.27,91.38,400.0,91.1294,91.2393,91.1294,91.2393,400.0
2015-04-06 15:15:00,91.37,91.52,91.29,91.52,2600.0,91.2293,91.379,91.1494,91.379,2600.0
2015-04-06 15:20:00,91.43,91.56,91.43,91.56,800.0,91.2892,91.419,91.2892,91.419,800.0
2015-04-06 15:25:00,91.65,91.66,91.6,91.63,900.0,91.5088,91.5188,91.4589,91.4889,900.0
2015-04-06 15:30:00,91.65,91.7,91.65,91.7,500.0,91.5088,91.5588,91.5088,91.5588,500.0
2015-04-06 15:35:00,91.72,91.72,91.63,91.63,2000.0,91.5787,91.5787,91.4889,91.4889,2000.0
2015-04-06 15:40:00,91.6,91.74,91.6,91.73,1300.0,91.4589,91.5987,91.4589,91.5887,1300.0
2015-04-06 15:45:00,91.65,91.68,91.56,91.67,3000.0,91.5088,91.5388,91.419,91.5288,3000.0
2015-04-06 15:50:00,91.65,91.67,91.61,91.66,2100.0,91.5088,91.5288,91.4689,91.5188,2100.0
2015-04-06 15:55:00,91.69,92.09,91.69,92.02,16700.0,91.5488,91.9482,91.5488,91.8783,16700.0
2015-04-07 09:30:00,91.81,91.81,91.81,91.81,700.0,91.6686,91.6686,91.6686,91.6686,700.0
2015-04-07 09:35:00,91.12,91.67,91.12,91.64,300.0,90.9797,91.5288,90.9797,91.4989,300.0
2015-04-07 09:40:00,91.59,91.65,91.56,91.56,600.0,91.4489,91.5088,91.419,91.419,600.0
2015-04-07 09:45:00,91.53,91.53,91.47,91.47,900.0,91.389,91.389,91.3291,91.3291,900.0
2015-04-07 09:50:00,91.48,91.74,91.48,91.57,2000.0,91.3391,91.5987,91.3391,91.429,2000.0
2015-04-07 09:55:00,91.6,91.6,91.6,91.6,200.0,91.4589,91.4589,91.4589,91.4589,200.0
2015-04-07 10:00:00,91.62,91.66,91.45,91.58,3400.0,91.4789,91.5188,91.3091,91.4389,3400.0
2015-04-07 10:05:00,91.56,91.8,91.55,91.66,4700.0,91.419,91.6586,91.409,91.5188,4700.0
2015-04-07 10:10:00,91.66,91.78,91.46,91.73,5200.0,91.5188,91.6386,91.3191,91.5887,5200.0
2015-04-07 10:15:00,91.78,91.78,91.75,91.75,300.0,91.6386,91.6386,91.6087,91.6087,300.0
2015-04-07 10:20:00,91.76,91.77,91.76,91.77,200.0,91.6187,91.6287,91.6187,91.6287,200.0
2015-04-07 10:25:00,91.93,91.99,91.93,91.95,1400.0,91.7884,91.8483,91.7884,91.8084,1400.0
2015-04-07 10:30:00,91.87,91.92,91.87,91.9,600.0,91.7285,91.7784,91.7285,91.7585,600.0
2015-04-07 10:35:00,91.9,91.9,91.9,91.9,0.0,91.7585,91.7585,91.7585,91.7585,0.0
2015-04-07 10:40:00,91.9,91.93,91.79,91.92,1900.0,91.7585,91.7884,91.6486,91.7784,1900.0
2015-04-07 10:45:00,91.94,92.08,91.94,92.08,1400.0,91.7984,91.9382,91.7984,91.9382,1400.0
2015-04-07 10:50:00,91.95,91.98,91.84,91.93,4600.0,91.8084,91.8383,91.6985,91.7884,4600.0
2015-04-07 10:55:00,91.98,92.13,91.98,92.12,1400.0,91.8383,91.9881,91.8383,91.9781,1400.0
2015-04-07 11:00:00,92.07,92.07,91.88,91.88,1200.0,91.9282,91.9282,91.7385,91.7385,1200.0
2015-04-07 11:05:00,91.88,91.96,91.88,91.96,200.0,91.7385,91.8184,91.7385,91.8184,200.0
2015-04-07 11:10:00,91.86,91.98,91.84,91.91,900.0,91.7185,91.8383,91.6985,91.7684,900.0
2015-04-07 11:15:00,91.75,91.75,91.67,91.75,1900.0,91.6087,91.6087,91.5288,91.6087,1900.0
2015-04-07 11:20:00,91.75,91.81,91.75,91.76,1900.0,91.6087,91.6686,91.6087,91.6187,1900.0
2015-04-07 11:25:00,91.75,91.75,91.74,91.75,1100.0,91.6087,91.6087,91.5987,91.6087,1100.0
2015-04-07 11:30:00,91.73,91.82,91.73,91.82,900.0,91.5887,91.6786,91.5887,91.6786,900.0
2015-04-07 11:35:00,91.86,91.86,91.8,91.8,400.0,91.7185,91.7185,91.6586,91.6586,400.0
2015-04-07 11:40:00,91.73,91.79,91.66,91.67,800.0,91.5887,91.6486,91.5188,91.5288,800.0
2015-04-07 11:45:00,91.75,91.77,91.75,91.75,400.0,91.6087,91.6287,91.6087,91.6087,400.0
2015-04-07 11:50:00,91.71,91.71,91.71,91.71,100.0,91.5687,91.5687,91.5687,91.5687,100.0
2015-04-07 11:55:00,91.75,91.75,91.67,91.71,1100.0,91.6087,91.6087,91.5288,91.5687,1100.0
2015-04-07 12:00:00,91.77,91.77,91.76,91.76,200.0,91.6287,91.6287,91.6187,91.6187,200.0
2015-04-07 12:05:00,91.73,91.75,91.7,91.7,1900.0,91.5887,91.6087,91.5588,91.5588,1900.0
2015-04-07 12:10:00,91.75,91.77,91.71,91.75,1100.0,91.6087,91.6287,91.5687,91.6087,1100.0
2015-04-07 12:15:00,91.76,91.76,91.69,91.69,1200.0,91.6187,91.6187,91.5488,91.5488,1200.0
2015-04-07 12:20:00,91.76,91.8,91.74,91.74,900.0,91.6187,91.6586,91.5987,91.5987,900.0
2015-04-07 12:25:00,91.81,91.91,91.81,91.88,1200.0,91.6686,91.7684,91.6686,91.7385,1200.0
2015-04-07 12:30:00,91.88,92.03,91.84,91.96,6700.0,91.7385,91.8883,91.6985,91.8184,6700.0
2015-04-07 12:35:00,91.98,91.98,91.98,91.98,300.0,91.8383,91.8383,91.8383,91.8383,300.0
2015-04-07 12:40:00,92.02,92.02,91.97,91.97,1600.0,91.8783,91.8783,91.8283,91.8283,1600.0
2015-04-07 12:45:00,91.84,91.93,91.84,91.92,300.0,91.6985,91.7884,91.6985,91.7784,300.0
2015-04-07 12:50:00,91.81,91.81,91.81,91.81,100.0,91.6686,91.6686,91.6686,91.6686,100.0
2015-04-07 12:55:00,91.93,91.94,91.84,91.84,400.0,91.7884,91.7984,91.6985,91.6985,400.0
2015-04-07 13:00:00,91.84,91.84,91.84,91.84,0.0,91.6985,91.6985,91.6985,91.6985,0.0
2015-04-07 13:05:00,91.88,91.99,91.88,91.94,1000.0,91.7385,91.8483,91.7385,91.7984,1000.0
2015-04-07 13:10:00,91.95,92.06,91.81,91.83,5200.0,91.8084,91.9182,91.6686,91.6886,5200.0
2015-04-07 13:15:00,91.85,91.85,91.75,91.75,200.0,91.7085,91.7085,91.6087,91.6087,200.0
2015-04-07 13:20:00,91.75,91.75,91.73,91.73,200.0,91.6087,91.6087,91.5887,91.5887,200.0
2015-04-07 13:25:00,91.78,91.78,91.78,91.78,100.0,91.6386,91.6386,91.6386,91.6386,100.0
2015-04-07 13:30:00,91.78,91.78,91.78,91.78,0.0,91.6386,91.6386,91.6386,91.6386,0.0
2015-04-07 13:35:00,91.75,91.75,91.71,91.75,800.0,91.6087,91.6087,91.5687,91.6087,800.0
2015-04-07 13:40:00,91.78,91.83,91.78,91.79,1300.0,91.6386,91.6886,91.6386,91.6486,1300.0
2015-04-07 13:45:00,91.79,91.79,91.74,91.75,600.0,91.6486,91.6486,91.5987,91.6087,600.0
2015-04-07 13:50:00,91.75,91.76,91.71,91.76,3800.0,91.6087,91.6187,91.5687,91.6187,3800.0
2015-04-07 13:55:00,91.75,91.76,91.74,91.76,2100.0,91.6087,91.6187,91.5987,91.6187,2100.0
2015-04-07 14:00:00,91.79,91.82,91.77,91.81,600.0,91.6486,91.6786,91.6287,91.6686,600.0
2015-04-07 14:05:00,91.79,91.79,91.79,91.79,200.0,91.6486,91.6486,91.6486,91.6486,200.0
2015-04-07 14:10:00,91.79,91.79,91.77,91.77,200.0,91.6486,91.6486,91.6287,91.6287,200.0
2015-04-07 14:15:00,91.73,91.77,91.73,91.77,300.0,91.5887,91.6287,91.5887,91.6287,300.0
2015-04-07 14:20:00,91.76,91.77,91.7,91.77,5900.0,91.6187,91.6287,91.5588,91.6287,5900.0
2015-04-07 14:25:00,91.76,91.8,91.76,91.76,2100.0,91.6187,91.6586,91.6187,91.6187,2100.0
2015-04-07 14:30:00,91.78,91.79,91.75,91.78,3600.0,91.6386,91.6486,91.6087,91.6386,3600.0
2015-04-07 14:35:00,91.78,91.78,91.78,91.78,0.0,91.6386,91.6386,91.6386,91.6386,0.0
2015-04-07 14:40:00,91.76,91.76,91.73,91.73,700.0,91.6187,91.6187,91.5887,91.5887,700.0
2015-04-07 14:45:00,91.71,91.84,91.71,91.84,1300.0,91.5687,91.6985,91.5687,91.6985,1300.0
2015-04-07 14:50:00,91.83,91.83,91.78,91.81,500.0,91.6886,91.6886,91.6386,91.6686,500.0
2015-04-07 14:55:00,91.82,91.82,91.77,91.77,400.0,91.6786,91.6786,91.6287,91.6287,400.0
2015-04-07 15:00:00,91.75,91.79,91.73,91.73,1400.0,91.6087,91.6486,91.5887,91.5887,1400.0
2015-04-07 15:05:00,91.75,91.75,91.75,91.75,1200.0,91.6087,91.6087,91.6087,91.6087,1200.0
2015-04-07 15:10:00,91.75,91.84,91.73,91.84,3000.0,91.6087,91.6985,91.5887,91.6985,3000.0
2015-04-07 15:15:00,91.94,91.94,91.86,91.86,200.0,91.7984,91.7984,91.7185,91.7185,200.0
2015-04-07 15:20:00,91.88,91.88,91.71,91.73,1900.0,91.7385,91.7385,91.5687,91.5887,1900.0
2015-04-07 15:25:00,91.75,91.83,91.74,91.83,1400.0,91.6087,91.6886,91.5987,91.6886,1400.0
2015-04-07 15:30:00,91.8,91.8,91.75,91.75,400.0,91.6586,91.6586,91.6087,91.6087,400.0
2015-04-07 15:35:00,91.8,91.8,91.71,91.75,2600.0,91.6586,91.6586,91.5687,91.6087,2600.0
2015-04-07 15:40:00,91.75,91.85,91.74,91.8,3900.0,91.6087,91.7085,91.5987,91.6586,3900.0
2015-04-07 15:45:00,91.86,91.88,91.8,91.8,1900.0,91.7185,91.7385,91.6586,91.6586,1900.0
2015-04-07 15:50:00,91.81,91.81,91.72,91.75,4400.0,91.6686,91.6686,91.5787,91.6087,4400.0
2015-04-07 15:55:00,91.76,91.77,91.55,91.58,9800.0,91.6187,91.6287,91.409,91.4389,9800.0
2015-04-08 09:30:00,91.44,91.44,91.12,91.18,1400.0,91.2992,91.2992,90.9797,91.0396,1400.0
2015-04-08 09:35:00,91.28,91.83,91.28,91.83,900.0,91.1394,91.6886,91.1394,91.6886,900.0
2015-04-08 09:40:00,92.43,92.58,92.43,92.53,3700.0,92.2876,92.4374,92.2876,92.3875,3700.0
2015-04-08 09:45:00,92.52,92.52,92.22,92.46,1400.0,92.3775,92.3775,92.078,92.3176,1400.0
2015-04-08 09:50:00,92.52,92.6,92.34,92.45,1500.0,92.3775,92.4574,92.1978,92.3076,1500.0
2015-04-08 09:55:00,92.23,92.52,92.23,92.32,1900.0,92.0879,92.3775,92.0879,92.1778,1900.0
2015-04-08 10:00:00,92.4,92.4,92.36,92.36,2500.0,92.2577,92.2577,92.2177,92.2177,2500.0
2015-04-08 10:05:00,92.31,92.42,92.31,92.42,500.0,92.1678,92.2777,92.1678,92.2777,500.0
2015-04-08 10:10:00,92.42,92.44,92.41,92.44,2200.0,92.2777,92.2976,92.2677,92.2976,2200.0
2015-04-08 10:15:00,92.37,92.37,92.37,92.37,800.0,92.2277,92.2277,92.2277,92.2277,800.0
2015-04-08 10:20:00,92.38,92.39,92.27,92.38,3700.0,92.2377,92.2477,92.1279,92.2377,3700.0
2015-04-08 10:25:00,92.36,92.36,92.25,92.33,2900.0,92.2177,92.2177,92.1079,92.1878,2900.0
2015-04-08 10:30:00,92.16,92.33,92.16,92.19,300.0,92.0181,92.1878,92.0181,92.048,300.0
2015-04-08 10:35:00,92.18,92.3,92.07,92.07,2500.0,92.038,92.1578,91.9282,91.9282,2500.0
2015-04-08 10:40:00,92.08,92.13,92.0,92.01,6600.0,91.9382,91.9881,91.8583,91.8683,6600.0
2015-04-08 10:45:00,92.03,92.15,92.01,92.14,1600.0,91.8883,92.0081,91.8683,91.9981,1600.0
2015-04-08 10:50:00,92.13,92.16,92.02,92.15,600.0,91.9881,92.0181,91.8783,92.0081,600.0
2015-04-08 10:55:00,92.09,92.1,92.09,92.09,200.0,91.9482,91.9581,91.9482,91.9482,200.0
2015-04-08 11:00:00,92.15,92.27,92.11,92.2,800.0,92.0081,92.1279,91.9681,92.058,800.0
2015-04-08 11:05:00,92.2,92.3,92.2,92.29,1800.0,92.058,92.1578,92.058,92.1479,1800.0
2015-04-08 11:10:00,92.17,92.24,92.12,92.12,600.0,92.028,92.0979,91.9781,91.9781,600.0
2015-04-08 11:15:00,92.28,92.33,92.28,92.29,1200.0,92.1379,92.1878,92.1379,92.1479,1200.0
2015-04-08 11:20:00,92.29,92.33,92.27,92.3,1200.0,92.1479,92.1878,92.1279,92.1578,1200.0
2015-04-08 11:25:00,92.23,92.29,92.12,92.29,2800.0,92.0879,92.1479,91.9781,92.1479,2800.0
2015-04-08 11:30:00,92.23,92.27,92.23,92.23,500.0,92.0879,92.1279,92.0879,92.0879,500.0
2015-04-08 11:35:00,92.29,92.33,92.29,92.33,300.0,92.1479,92.1878,92.1479,92.1878,300.0
2015-04-08 11:40:00,92.27,92.39,92.27,92.28,300.0,92.1279,92.2477,92.1279,92.1379,300.0
2015-04-08 11:45:00,92.27,92.3,92.27,92.29,400.0,92.1279,92.1578,92.1279,92.1479,400.0
2015-04-08 11:50:00,92.31,92.32,92.31,92.31,500.0,92.1678,92.1778,92.1678,92.1678,500.0
2015-04-08 11:55:00,92.23,92.23,92.23,92.23,100.0,92.0879,92.0879,92.0879,92.0879,100.0
2015-04-08 12:00:00,92.23,92.28,92.23,92.28,300.0,92.0879,92.1379,92.0879,92.1379,300.0
2015-04-08 12:05:00,92.31,92.33,92.31,92.32,1100.0,92.1678,92.1878,92.1678,92.1778,1100.0
2015-04-08 12:10:00,92.32,92.44,92.32,92.35,2800.0,92.1778,92.2976,92.1778,92.2078,2800.0
2015-04-08 12:15:00,92.44,92.46,92.44,92.46,300.0,92.2976,92.3176,92.2976,92.3176,300.0
2015-04-08 12:20:00,92.37,92.38,92.33,92.33,500.0,92.2277,92.2377,92.1878,92.1878,500.0
2015-04-08 12:25:00,92.36,92.39,92.3,92.3,400.0,92.2177,92.2477,92.1578,92.1578,400.0
2015-04-08 12:30:00,92.3,92.3,92.3,92.3,0.0,92.1578,92.1578,92.1578,92.1578,0.0
2015-04-08 12:35:00,92.38,92.38,92.31,92.31,500.0,92.2377,92.2377,92.1678,92.1678,500.0
2015-04-08 12:40:00,92.32,92.32,92.32,92.32,100.0,92.1778,92.1778,92.1778,92.1778,100.0
2015-04-08 12:45:00,92.39,92.39,92.38,92.38,300.0,92.2477,92.2477,92.2377,92.2377,300.0
2015-04-08 12:50:00,92.37,92.37,92.31,92.31,1100.0,92.2277,92.2277,92.1678,92.1678,1100.0
2015-04-08 12:55:00,92.26,92.26,92.12,92.12,400.0,92.1179,92.1179,91.9781,91.9781,400.0
2015-04-08 13:00:00,92.12,92.12,92.12,92.12,0.0,91.9781,91.9781,91.9781,91.9781,0.0
2015-04-08 13:05:00,92.24,92.24,92.24,92.24,200.0,92.0979,92.0979,92.0979,92.0979,200.0
2015-04-08 13:10:00,92.26,92.33,92.24,92.24,1300.0,92.1179,92.1878,92.0979,92.0979,1300.0
2015-04-08 13:15:00,92.18,92.18,92.18,92.18,100.0,92.038,92.038,92.038,92.038,100.0
2015-04-08 13:20:00,92.3,92.32,92.3,92.32,300.0,92.1578,92.1778,92.1578,92.1778,300.0
2015-04-08 13:25:00,92.27,92.43,92.27,92.41,1300.0,92.1279,92.2876,92.1279,92.2677,1300.0
2015-04-08 13:30:00,92.39,92.43,92.39,92.43,400.0,92.2477,92.2876,92.2477,92.2876,400.0
2015-04-08 13:35:00,92.33,92.41,92.32,92.41,700.0,92.1878,92.2677,92.1778,92.2677,700.0
2015-04-08 13:40:00,92.39,92.4,92.26,92.26,1700.0,92.2477,92.2577,92.1179,92.1179,1700.0
2015-04-08 13:45:00,92.26,92.26,92.26,92.26,100.0,92.1179,92.1179,92.1179,92.1179,100.0
2015-04-08 13:50:00,92.34,92.34,92.34,92.34,300.0,92.1978,92.1978,92.1978,92.1978,300.0
2015-04-08 13:55:00,92.33,92.33,92.25,92.25,400.0,92.1878,92.1878,92.1079,92.1079,400.0
2015-04-08 14:00:00,92.22,92.37,92.21,92.34,1600.0,92.078,92.2277,92.068,92.1978,1600.0
2015-04-08 14:05:00,92.26,92.26,92.09,92.18,3500.0,92.1179,92.1179,91.9482,92.038,3500.0
2015-04-08 14:10:00,92.18,92.55,92.17,92.47,3100.0,92.038,92.4075,92.028,92.3276,3100.0
2015-04-08 14:15:00,92.51,92.69,92.48,92.67,1700.0,92.3675,92.5472,92.3376,92.5273,1700.0
2015-04-08 14:20:00,92.73,92.73,92.71,92.71,400.0,92.5872,92.5872,92.5672,92.5672,400.0
2015-04-08 14:25:00,92.58,92.58,92.58,92.58,200.0,92.4374,92.4374,92.4374,92.4374,200.0
2015-04-08 14:30:00,92.6,92.61,92.6,92.61,400.0,92.4574,92.4674,92.4574,92.4674,400.0
2015-04-08 14:35:00,92.51,92.51,92.38,92.43,1100.0,92.3675,92.3675,92.2377,92.2876,1100.0
2015-04-08 14:40:00,92.42,92.42,92.4,92.4,200.0,92.2777,92.2777,92.2577,92.2577,200.0
2015-04-08 14:45:00,92.39,92.42,92.31,92.33,2200.0,92.2477,92.2777,92.1678,92.1878,2200.0
2015-04-08 14:50:00,92.33,92.33,92.22,92.22,2400.0,92.1878,92.1878,92.078,92.078,2400.0
2015-04-08 14:55:00,92.19,92.28,92.19,92.27,1300.0,92.048,92.1379,92.048,92.1279,1300.0
2015-04-08 15:00:00,92.41,92.41,92.28,92.31,1700.0,92.2677,92.2677,92.1379,92.1678,1700.0
2015-04-08 15:05:00,92.31,92.31,92.31,92.31,300.0,92.1678,92.1678,92.1678,92.1678,300.0
2015-04-08 15:10:00,92.43,92.43,92.27,92.3,1300.0,92.2876,92.2876,92.1279,92.1578,1300.0
2015-04-08 15:15:00,92.31,92.4,92.21,92.37,2000.0,92.1678,92.2577,92.068,92.2277,2000.0
2015-04-08 15:20:00,92.41,92.41,92.24,92.33,1300.0,92.2677,92.2677,92.0979,92.1878,1300.0
2015-04-08 15:25:00,92.36,92.37,92.36,92.36,200.0,92.2177,92.2277,92.2177,92.2177,200.0
2015-04-08 15:30:00,92.38,92.38,92.29,92.34,700.0,92.2377,92.2377,92.1479,92.1978,700.0
2015-04-08 15:35:00,92.34,92.34,92.34,92.34,0.0,92.1978,92.1978,92.1978,92.1978,0.0
2015-04-08 15:40:00,92.44,92.75,92.44,92.51,6100.0,92.2976,92.6071,92.2976,92.3675,6100.0
2015-04-08 15:45:00,92.63,92.78,92.63,92.67,2000.0,92.4873,92.6371,92.4873,92.5273,2000.0
2015-04-08 15:50:00,92.71,92.71,92.61,92.67,900.0,92.5672,92.5672,92.4674,92.5273,900.0
2015-04-08 15:55:00,92.75,92.84,92.69,92.79,7500.0,92.6071,92.697,92.5472,92.6471,7500.0
2015-04-09 09:30:00,92.76,92.76,92.34,92.34,1100.0,92.6171,92.6171,92.1978,92.1978,1100.0
2015-04-09 09:35:00,92.68,93.04,92.68,92.99,1100.0,92.5373,92.8967,92.5373,92.8468,1100.0
2015-04-09 09:40:00,92.69,92.71,92.54,92.54,1300.0,92.5472,92.5672,92.3975,92.3975,1300.0
2015-04-09 09:45:00,92.34,92.46,92.3,92.4,2700.0,92.1978,92.3176,92.1578,92.2577,2700.0
2015-04-09 09:50:00,92.4,92.5,92.3,92.3,700.0,92.2577,92.3575,92.1578,92.1578,700.0
2015-04-09 09:55:00,92.4,92.51,92.4,92.43,1800.0,92.2577,92.3675,92.2577,92.2876,1800.0
2015-04-09 10:00:00,92.41,92.52,92.31,92.34,9000.0,92.2677,92.3775,92.1678,92.1978,9000.0
2015-04-09 10:05:00,92.34,92.46,92.3,92.4,8700.0,92.1978,92.3176,92.1578,92.2577,8700.0
2015-04-09 10:10:00,92.4,92.48,92.25,92.42,4200.0,92.2577,92.3376,92.1079,92.2777,4200.0
2015-04-09 10:15:00,92.4,92.49,92.32,92.32,16400.0,92.2577,92.3475,92.1778,92.1778,16400.0
2015-04-09 10:20:00,92.37,92.65,92.37,92.65,800.0,92.2277,92.5073,92.2277,92.5073,800.0
2015-04-09 10:25:00,92.78,92.95,92.75,92.89,4300.0,92.6371,92.8068,92.6071,92.7469,4300.0
2015-04-09 10:30:00,92.89,92.95,92.89,92.9,1400.0,92.7469,92.8068,92.7469,92.7569,1400.0
2015-04-09 10:35:00,92.88,92.88,92.64,92.69,1500.0,92.7369,92.7369,92.4973,92.5472,1500.0
2015-04-09 10:40:00,92.61,92.61,92.61,92.61,100.0,92.4674,92.4674,92.4674,92.4674,100.0
2015-04-09 10:45:00,92.45,92.53,92.24,92.38,1100.0,92.3076,92.3875,92.0979,92.2377,1100.0
2015-04-09 10:50:00,92.22,92.28,92.1,92.15,4600.0,92.078,92.1379,91.9581,92.0081,4600.0
2015-04-09 10:55:00,92.23,92.34,92.23,92.34,1600.0,92.0879,92.1978,92.0879,92.1978,1600.0
2015-04-09 11:00:00,92.4,92.4,92.1,92.22,3100.0,92.2577,92.2577,91.9581,92.078,3100.0
2015-04-09 11:05:00,92.24,92.29,92.19,92.24,1800.0,92.0979,92.1479,92.048,92.0979,1800.0
2015-04-09 11:10:00,92.19,92.2,92.08,92.09,1000.0,92.048,92.058,91.9382,91.9482,1000.0
2015-04-09 11:15:00,92.05,92.15,92.01,92.01,400.0,91.9082,92.0081,91.8683,91.8683,400.0
2015-04-09 11:20:00,92.0,92.1,92.0,92.1,7800.0,91.8583,91.9581,91.8583,91.9581,7800.0
2015-04-09 11:25:00,92.07,92.26,92.06,92.21,1900.0,91.9282,92.1179,91.9182,92.068,1900.0
2015-04-09 11:30:00,92.26,92.53,92.22,92.53,1100.0,92.1179,92.3875,92.078,92.3875,1100.0
2015-04-09 11:35:00,92.48,92.51,92.47,92.51,200.0,92.3376,92.3675,92.3276,92.3675,200.0
2015-04-09 11:40:00,92.5,92.51,92.39,92.44,1800.0,92.3575,92.3675,92.2477,92.2976,1800.0
2015-04-09 11:45:00,92.39,92.39,92.39,92.39,100.0,92.2477,92.2477,92.2477,92.2477,100.0
2015-04-09 11:50:00,92.39,92.39,92.39,92.39,0.0,92.2477,92.2477,92.2477,92.2477,0.0
2015-04-09 11:55:00,92.25,92.29,92.24,92.29,400.0,92.1079,92.1479,92.0979,92.1479,400.0
2015-04-09 12:00:00,92.29,92.29,92.29,92.29,0.0,92.1479,92.1479,92.1479,92.1479,0.0
2015-04-09 12:05:00,92.23,92.3,92.23,92.3,300.0,92.0879,92.1578,92.0879,92.1578,300.0
2015-04-09 12:10:00,92.34,92.34,92.28,92.28,1100.0,92.1978,92.1978,92.1379,92.1379,1100.0
2015-04-09 12:15:00,92.28,92.33,92.17,92.33,1500.0,92.1379,92.1878,92.028,92.1878,1500.0
2015-04-09 12:20:00,92.45,92.63,92.43,92.63,1400.0,92.3076,92.4873,92.2876,92.4873,1400.0
2015-04-09 12:25:00,92.61,92.67,92.61,92.64,300.0,92.4674,92.5273,92.4674,92.4973,300.0
2015-04-09 12:30:00,92.64,92.64,92.64,92.64,0.0,92.4973,92.4973,92.4973,92.4973,0.0
2015-04-09 12:35:00,92.68,92.68,92.61,92.62,2600.0,92.5373,92.5373,92.4674,92.4773,2600.0
2015-04-09 12:40:00,92.62,92.62,92.57,92.57,400.0,92.4773,92.4773,92.4274,92.4274,400.0
2015-04-09 12:45:00,92.56,92.56,92.55,92.55,500.0,92.4174,92.4174,92.4075,92.4075,500.0
2015-04-09 12:50:00,92.55,92.62,92.55,92.62,600.0,92.4075,92.4773,92.4075,92.4773,600.0
2015-04-09 12:55:00,92.55,92.55,92.52,92.52,500.0,92.4075,92.4075,92.3775,92.3775,500.0
2015-04-09 13:00:00,92.52,92.52,92.52,92.52,0.0,92.3775,92.3775,92.3775,92.3775,0.0
2015-04-09 13:05:00,92.52,92.52,92.43,92.43,1300.0,92.3775,92.3775,92.2876,92.2876,1300.0
2015-04-09 13:10:00,92.38,92.49,92.21,92.39,11700.0,92.2377,92.3475,92.068,92.2477,11700.0
2015-04-09 13:15:00,92.45,92.58,92.29,92.58,5200.0,92.3076,92.4374,92.1479,92.4374,5200.0
2015-04-09 13:20:00,92.58,92.58,92.43,92.43,400.0,92.4374,92.4374,92.2876,92.2876,400.0
2015-04-09 13:25:00,92.44,92.44,92.43,92.43,700.0,92.2976,92.2976,92.2876,92.2876,700.0
2015-04-09 13:30:00,92.43,92.43,92.38,92.38,500.0,92.2876,92.2876,92.2377,92.2377,500.0
2015-04-09 13:35:00,92.29,92.29,92.29,92.29,200.0,92.1479,92.1479,92.1479,92.1479,200.0
2015-04-09 13:40:00,92.29,92.29,92.29,92.29,0.0,92.1479,92.1479,92.1479,92.1479,0.0
2015-04-09 13:45:00,92.3,92.3,92.3,92.3,500.0,92.1578,92.1578,92.1578,92.1578,500.0
2015-04-09 13:50:00,92.34,92.46,92.32,92.32,1300.0,92.1978,92.3176,92.1778,92.1778,1300.0
2015-04-09 13:55:00,92.31,92.31,92.31,92.31,100.0,92.1678,92.1678,92.1678,92.1678,100.0
2015-04-09 14:00:00,92.31,92.31,92.31,92.31,200.0,92.1678,92.1678,92.1678,92.1678,200.0
2015-04-09 14:05:00,92.31,92.31,92.3,92.3,500.0,92.1678,92.1678,92.1578,92.1578,500.0
2015-04-09 14:10:00,92.36,92.37,92.3,92.31,1200.0,92.2177,92.2277,92.1578,92.1678,1200.0
2015-04-09 14:15:00,92.36,92.36,92.3,92.3,2200.0,92.2177,92.2177,92.1578,92.1578,2200.0
2015-04-09 14:20:00,92.34,92.39,92.26,92.29,900.0,92.1978,92.2477,92.1179,92.1479,900.0
2015-04-09 14:25:00,92.29,92.29,92.29,92.29,0.0,92.1479,92.1479,92.1479,92.1479,0.0
2015-04-09 14:30:00,92.23,92.23,92.23,92.23,100.0,92.0879,92.0879,92.0879,92.0879,100.0
2015-04-09 14:35:00,92.32,92.33,92.32,92.33,400.0,92.1778,92.1878,92.1778,92.1878,400.0
2015-04-09 14:40:00,92.3,92.35,92.25,92.32,7600.0,92.1578,92.2078,92.1079,92.1778,7600.0
2015-04-09 14:45:00,92.32,92.32,92.26,92.29,4300.0,92.1778,92.1778,92.1179,92.1479,4300.0
2015-04-09 14:50:00,92.31,92.4,92.29,92.29,4600.0,92.1678,92.2577,92.1479,92.1479,4600.0
2015-04-09 14:55:00,92.38,92.4,92.29,92.29,400.0,92.2377,92.2577,92.1479,92.1479,400.0
2015-04-09 15:00:00,92.3,92.49,92.3,92.49,900.0,92.1578,92.3475,92.1578,92.3475,900.0
2015-04-09 15:05:00,92.63,92.86,92.51,92.86,6100.0,92.4873,92.717,92.3675,92.717,6100.0
2015-04-09 15:10:00,92.86,93.03,92.82,93.02,2900.0,92.717,92.8867,92.677,92.8767,2900.0
2015-04-09 15:15:00,93.09,93.51,92.99,93.23,15700.0,92.9466,93.366,92.8468,93.0864,15700.0
2015-04-09 15:20:00,93.23,93.46,93.13,93.42,3000.0,93.0864,93.3161,92.9866,93.2761,3000.0
2015-04-09 15:25:00,93.41,93.46,93.31,93.41,4000.0,93.2661,93.3161,93.1663,93.2661,4000.0
2015-04-09 15:30:00,93.41,93.42,93.29,93.37,5700.0,93.2661,93.2761,93.1463,93.2262,5700.0
2015-04-09 15:35:00,93.37,93.41,93.28,93.29,12000.0,93.2262,93.2661,93.1363,93.1463,12000.0
2015-04-09 15:40:00,93.33,93.44,93.32,93.35,6600.0,93.1863,93.2961,93.1763,93.2062,6600.0
2015-04-09 15:45:00,93.44,93.44,93.29,93.37,9100.0,93.2961,93.2961,93.1463,93.2262,9100.0
2015-04-09 15:50:00,93.4,93.52,93.27,93.47,9500.0,93.2561,93.376,93.1263,93.326,9500.0
2015-04-09 15:55:00,93.41,93.48,93.22,93.33,11000.0,93.2661,93.336,93.0764,93.1863,11000.0
2015-04-10 09:30:00,93.92,93.92,93.58,93.58,2300.0,93.7753,93.7753,93.4359,93.4359,2300.0
2015-04-10 09:35:00,93.8,93.8,93.59,93.69,1200.0,93.6555,93.6555,93.4459,93.5457,1200.0
2015-04-10 09:40:00,93.73,94.29,93.66,93.81,7200.0,93.5856,94.1448,93.5157,93.6655,7200.0
2015-04-10 09:45:00,93.77,93.88,93.57,93.73,9200.0,93.6256,93.7354,93.4259,93.5856,9200.0
2015-04-10 09:50:00,93.73,93.81,92.97,93.36,12800.0,93.5856,93.6655,92.8268,93.2162,12800.0
2015-04-10 09:55:00,93.37,93.52,93.37,93.5,2300.0,93.2262,93.376,93.2262,93.356,2300.0
2015-04-10 10:00:00,93.39,93.62,93.39,93.62,1500.0,93.2462,93.4758,93.2462,93.4758,1500.0
2015-04-10 10:05:00,93.61,93.68,93.5,93.56,1700.0,93.4658,93.5357,93.356,93.4159,1700.0
2015-04-10 10:10:00,93.56,93.6,93.45,93.6,2000.0,93.4159,93.4558,93.3061,93.4558,2000.0
2015-04-10 10:15:00,93.59,93.61,93.48,93.55,1400.0,93.4459,93.4658,93.336,93.4059,1400.0
2015-04-10 10:20:00,93.48,93.54,93.41,93.5,900.0,93.336,93.3959,93.2661,93.356,900.0
2015-04-10 10:25:00,93.46,93.61,93.45,93.61,1200.0,93.3161,93.4658,93.3061,93.4658,1200.0
2015-04-10 10:30:00,93.6,93.63,93.41,93.51,2500.0,93.4558,93.4858,93.2661,93.366,2500.0
2015-04-10 10:35:00,93.41,93.59,93.41,93.59,700.0,93.2661,93.4459,93.2661,93.4459,700.0
2015-04-10 10:40:00,93.38,93.57,93.36,93.57,500.0,93.2362,93.4259,93.2162,93.4259,500.0
2015-04-10 10:45:00,93.48,93.69,93.48,93.55,2700.0,93.336,93.5457,93.336,93.4059,2700.0
2015-04-10 10:50:00,93.7,93.88,93.59,93.64,2800.0,93.5557,93.7354,93.4459,93.4958,2800.0
2015-04-10 10:55:00,93.6,93.62,93.42,93.43,3000.0,93.4558,93.4758,93.2761,93.2861,3000.0
2015-04-10 11:00:00,93.43,93.64,93.38,93.56,2300.0,93.2861,93.4958,93.2362,93.4159,2300.0
2015-04-10 11:05:00,93.47,93.61,93.47,93.54,600.0,93.326,93.4658,93.326,93.3959,600.0
2015-04-10 11:10:00,93.47,93.62,93.47,93.5,1700.0,93.326,93.4758,93.326,93.356,1700.0
2015-04-10 11:15:00,93.58,93.65,93.4,93.4,2800.0,93.4359,93.5058,93.2561,93.2561,2800.0
2015-04-10 11:20:00,93.53,93.53,93.42,93.5,800.0,93.3859,93.3859,93.2761,93.356,800.0
2015-04-10 11:25:00,93.57,93.66,93.53,93.53,2600.0,93.4259,93.5157,93.3859,93.3859,2600.0
2015-04-10 11:30:00,93.6,93.6,93.6,93.6,100.0,93.4558,93.4558,93.4558,93.4558,100.0
2015-04-10 11:35:00,93.6,93.7,93.6,93.69,2200.0,93.4558,93.5557,93.4558,93.5457,2200.0
2015-04-10 11:40:00,93.65,93.76,93.58,93.59,4800.0,93.5058,93.6156,93.4359,93.4459,4800.0
2015-04-10 11:45:00,93.55,93.55,93.49,93.54,900.0,93.4059,93.4059,93.346,93.3959,900.0
2015-04-10 11:50:00,93.48,93.5,93.35,93.38,2900.0,93.336,93.356,93.2062,93.2362,2900.0
2015-04-10 11:55:00,93.38,93.44,93.21,93.44,4000.0,93.2362,93.2961,93.0664,93.2961,4000.0
2015-04-10 12:00:00,93.4,93.46,93.33,93.46,1800.0,93.2561,93.3161,93.1863,93.3161,1800.0
2015-04-10 12:05:00,93.44,93.5,93.28,93.38,5000.0,93.2961,93.356,93.1363,93.2362,5000.0
2015-04-10 12:10:00,93.38,93.38,93.32,93.33,1700.0,93.2362,93.2362,93.1763,93.1863,1700.0
2015-04-10 12:15:00,93.33,93.34,93.22,93.3,2200.0,93.1863,93.1962,93.0764,93.1563,2200.0
2015-04-10 12:20:00,93.22,93.27,93.2,93.21,2200.0,93.0764,93.1263,93.0565,93.0664,2200.0
2015-04-10 12:25:00,93.21,93.21,93.03,93.2,2700.0,93.0664,93.0664,92.8867,93.0565,2700.0
2015-04-10 12:30:00,93.2,93.2,93.2,93.2,0.0,93.0565,93.0565,93.0565,93.0565,0.0
2015-04-10 12:35:00,93.14,93.18,93.14,93.17,600.0,92.9965,93.0365,92.9965,93.0265,600.0
2015-04-10 12:40:00,93.17,93.17,93.17,93.17,300.0,93.0265,93.0265,93.0265,93.0265,300.0
2015-04-10 12:45:00,93.14,93.15,93.14,93.14,1200.0,92.9965,93.0065,92.9965,92.9965,1200.0
2015-04-10 12:50:00,93.21,93.21,93.21,93.21,200.0,93.0664,93.0664,93.0664,93.0664,200.0
2015-04-10 12:55:00,93.18,93.29,93.17,93.21,600.0,93.0365,93.1463,93.0265,93.0664,600.0
2015-04-10 13:00:00,93.2,93.24,93.2,93.21,700.0,93.0565,93.0964,93.0565,93.0664,700.0
2015-04-10 13:05:00,93.14,93.14,93.03,93.03,1500.0,92.9965,92.9965,92.8867,92.8867,1500.0
2015-04-10 13:10:00,93.03,93.03,93.03,93.03,0.0,92.8867,92.8867,92.8867,92.8867,0.0
2015-04-10 13:15:00,93.09,93.09,93.03,93.03,500.0,92.9466,92.9466,92.8867,92.8867,500.0
2015-04-10 13:20:00,92.99,93.07,92.99,93.07,1300.0,92.8468,92.9267,92.8468,92.9267,1300.0
2015-04-10 13:25:00,92.96,93.04,92.95,93.0,500.0,92.8168,92.8967,92.8068,92.8568,500.0
2015-04-10 13:30:00,93.02,93.02,92.81,92.81,700.0,92.8767,92.8767,92.6671,92.6671,700.0
2015-04-10 13:35:00,92.94,92.94,92.94,92.94,200.0,92.7969,92.7969,92.7969,92.7969,200.0
2015-04-10 13:40:00,92.83,92.85,92.83,92.84,300.0,92.687,92.707,92.687,92.697,300.0
2015-04-10 13:45:00,92.84,92.84,92.84,92.84,0.0,92.697,92.697,92.697,92.697,0.0
2015-04-10 13:50:00,92.86,92.87,92.77,92.77,700.0,92.717,92.727,92.6271,92.6271,700.0
2015-04-10 13:55:00,92.74,92.82,92.69,92.82,1900.0,92.5972,92.677,92.5472,92.677,1900.0
2015-04-10 14:00:00,92.83,92.83,92.79,92.8,900.0,92.687,92.687,92.6471,92.6571,900.0
2015-04-10 14:05:00,92.8,92.8,92.8,92.8,200.0,92.6571,92.6571,92.6571,92.6571,200.0
2015-04-10 14:10:00,92.83,92.83,92.81,92.81,300.0,92.687,92.687,92.6671,92.6671,300.0
2015-04-10 14:15:00,92.93,92.93,92.83,92.83,600.0,92.7869,92.7869,92.687,92.687,600.0
2015-04-10 14:20:00,92.83,92.83,92.74,92.74,400.0,92.687,92.687,92.5972,92.5972,400.0
2015-04-10 14:25:00,92.74,92.74,92.71,92.73,500.0,92.5972,92.5972,92.5672,92.5872,500.0
2015-04-10 14:30:00,92.69,92.72,92.68,92.68,700.0,92.5472,92.5772,92.5373,92.5373,700.0
2015-04-10 14:35:00,92.7,92.7,92.66,92.69,600.0,92.5572,92.5572,92.5173,92.5472,600.0
2015-04-10 14:40:00,92.69,92.69,92.58,92.66,300.0,92.5472,92.5472,92.4374,92.5173,300.0
2015-04-10 14:45:00,92.66,92.66,92.66,92.66,0.0,92.5173,92.5173,92.5173,92.5173,0.0
2015-04-10 14:50:00,92.67,92.78,92.66,92.76,2200.0,92.5273,92.6371,92.5173,92.6171,2200.0
2015-04-10 14:55:00,92.77,92.77,92.76,92.76,500.0,92.6271,92.6271,92.6171,92.6171,500.0
2015-04-10 15:00:00,92.69,92.69,92.69,92.69,200.0,92.5472,92.5472,92.5472,92.5472,200.0
2015-04-10 15:05:00,92.7,92.85,92.7,92.85,1300.0,92.5572,92.707,92.5572,92.707,1300.0
2015-04-10 15:10:00,92.76,92.87,92.76,92.79,400.0,92.6171,92.727,92.6171,92.6471,400.0
2015-04-10 15:15:00,92.81,92.81,92.68,92.68,1500.0,92.6671,92.6671,92.5373,92.5373,1500.0
2015-04-10 15:20:00,92.68,92.8,92.64,92.78,1600.0,92.5373,92.6571,92.4973,92.6371,1600.0
2015-04-10 15:25:00,92.77,92.82,92.77,92.82,400.0,92.6271,92.677,92.6271,92.677,400.0
2015-04-10 15:30:00,92.82,92.85,92.79,92.82,500.0,92.677,92.707,92.6471,92.677,500.0
2015-04-10 15:35:00,92.91,92.93,92.86,92.92,3200.0,92.7669,92.7869,92.717,92.7769,3200.0
2015-04-10 15:40:00,92.97,92.97,92.92,92.92,1200.0,92.8268,92.8268,92.7769,92.7769,1200.0
2015-04-10 15:45:00,92.99,93.06,92.98,93.03,3400.0,92.8468,92.9167,92.8368,92.8867,3400.0
2015-04-10 15:50:00,93.03,93.12,92.98,93.12,2200.0,92.8867,92.9766,92.8368,92.9766,2200.0
2015-04-10 15:55:00,93.12,93.2,93.0,93.2,4600.0,92.9766,93.0565,92.8568,93.0565,4600.0
2015-04-13 09:30:00,92.95,92.95,92.67,92.67,400.0,92.8068,92.8068,92.5273,92.5273,400.0
2015-04-13 09:35:00,93.08,93.33,93.06,93.33,800.0,92.9366,93.1863,92.9167,93.1863,800.0
2015-04-13 09:40:00,93.36,93.36,93.23,93.23,1100.0,93.2162,93.2162,93.0864,93.0864,1100.0
2015-04-13 09:45:00,93.24,93.24,93.24,93.24,100.0,93.0964,93.0964,93.0964,93.0964,100.0
2015-04-13 09:50:00,93.23,93.23,93.2,93.23,300.0,93.0864,93.0864,93.0565,93.0864,300.0
2015-04-13 09:55:00,93.23,93.23,92.96,92.99,1600.0,93.0864,93.0864,92.8168,92.8468,1600.0
2015-04-13 10:00:00,93.06,93.14,93.06,93.12,1500.0,92.9167,92.9965,92.9167,92.9766,1500.0
2015-04-13 10:05:00,93.12,93.13,93.11,93.11,400.0,92.9766,92.9866,92.9666,92.9666,400.0
2015-04-13 10:10:00,93.05,93.05,92.96,92.96,200.0,92.9067,92.9067,92.8168,92.8168,200.0
2015-04-13 10:15:00,92.96,92.96,92.9,92.95,700.0,92.8168,92.8168,92.7569,92.8068,700.0
2015-04-13 10:20:00,92.97,93.13,92.93,92.93,1900.0,92.8268,92.9866,92.7869,92.7869,1900.0
2015-04-13 10:25:00,92.93,92.93,92.93,92.93,300.0,92.7869,92.7869,92.7869,92.7869,300.0
2015-04-13 10:30:00,93.03,93.03,92.94,92.94,300.0,92.8867,92.8867,92.7969,92.7969,300.0
2015-04-13 10:35:00,92.94,92.94,92.94,92.94,0.0,92.7969,92.7969,92.7969,92.7969,0.0
2015-04-13 10:40:00,92.96,92.96,92.96,92.96,100.0,92.8168,92.8168,92.8168,92.8168,100.0
2015-04-13 10:45:00,93.01,93.03,92.89,92.89,1200.0,92.8667,92.8867,92.7469,92.7469,1200.0
2015-04-13 10:50:00,92.74,92.74,92.74,92.74,100.0,92.5972,92.5972,92.5972,92.5972,100.0
2015-04-13 10:55:00,92.74,92.74,92.74,92.74,0.0,92.5972,92.5972,92.5972,92.5972,0.0
2015-04-13 11:00:00,92.75,92.75,92.74,92.74,400.0,92.6071,92.6071,92.5972,92.5972,400.0
2015-04-13 11:05:00,92.74,92.77,92.68,92.77,1000.0,92.5972,92.6271,92.5373,92.6271,1000.0
2015-04-13 11:10:00,92.73,92.76,92.66,92.76,1700.0,92.5872,92.6171,92.5173,92.6171,1700.0
2015-04-13 11:15:00,92.76,92.77,92.74,92.75,1100.0,92.6171,92.6271,92.5972,92.6071,1100.0
2015-04-13 11:20:00,92.75,92.75,92.67,92.67,200.0,92.6071,92.6071,92.5273,92.5273,200.0
2015-04-13 11:25:00,92.77,92.87,92.77,92.77,1000.0,92.6271,92.727,92.6271,92.6271,1000.0
2015-04-13 11:30:00,92.89,92.89,92.79,92.89,400.0,92.7469,92.7469,92.6471,92.7469,400.0
2015-04-13 11:35:00,92.81,92.81,92.81,92.81,300.0,92.6671,92.6671,92.6671,92.6671,300.0
2015-04-13 11:40:00,92.82,92.9,92.81,92.9,1300.0,92.677,92.7569,92.6671,92.7569,1300.0
2015-04-13 11:45:00,92.9,92.9,92.9,92.9,0.0,92.7569,92.7569,92.7569,92.7569,0.0
2015-04-13 11:50:00,92.87,92.94,92.87,92.9,700.0,92.727,92.7969,92.727,92.7569,700.0
2015-04-13 11:55:00,92.9,93.0,92.9,93.0,600.0,92.7569,92.8568,92.7569,92.8568,600.0
2015-04-13 12:00:00,92.99,93.03,92.89,92.93,12800.0,92.8468,92.8867,92.7469,92.7869,12800.0
2015-04-13 12:05:00,92.95,92.95,92.85,92.85,600.0,92.8068,92.8068,92.707,92.707,600.0
2015-04-13 12:10:00,92.85,92.85,92.85,92.85,100.0,92.707,92.707,92.707,92.707,100.0
2015-04-13 12:15:00,92.79,92.79,92.67,92.67,400.0,92.6471,92.6471,92.5273,92.5273,400.0
2015-04-13 12:20:00,92.67,92.73,92.6,92.69,7800.0,92.5273,92.5872,92.4574,92.5472,7800.0
2015-04-13 12:25:00,92.83,92.83,92.71,92.73,2000.0,92.687,92.687,92.5672,92.5872,2000.0
2015-04-13 12:30:00,92.67,92.73,92.66,92.73,900.0,92.5273,92.5872,92.5173,92.5872,900.0
2015-04-13 12:35:00,92.77,92.77,92.66,92.66,1000.0,92.6271,92.6271,92.5173,92.5173,1000.0
2015-04-13 12:40:00,92.6,92.64,92.59,92.59,700.0,92.4574,92.4973,92.4474,92.4474,700.0
2015-04-13 12:45:00,92.59,92.65,92.54,92.54,400.0,92.4474,92.5073,92.3975,92.3975,400.0
2015-04-13 12:50:00,92.52,92.52,92.36,92.46,2000.0,92.3775,92.3775,92.2177,92.3176,2000.0
2015-04-13 12:55:00,92.46,92.53,92.36,92.37,1700.0,92.3176,92.3875,92.2177,92.2277,1700.0
2015-04-13 13:00:00,92.36,92.36,92.32,92.34,1100.0,92.2177,92.2177,92.1778,92.1978,1100.0
2015-04-13 13:05:00,92.3,92.34,92.26,92.34,1600.0,92.1578,92.1978,92.1179,92.1978,1600.0
2015-04-13 13:10:00,92.33,92.34,92.31,92.34,1000.0,92.1878,92.1978,92.1678,92.1978,1000.0
2015-04-13 13:15:00,92.31,92.33,92.3,92.3,500.0,92.1678,92.1878,92.1578,92.1578,500.0
2015-04-13 13:20:00,92.3,92.31,92.13,92.13,500.0,92.1578,92.1678,91.9881,91.9881,500.0
2015-04-13 13:25:00,92.13,92.13,92.11,92.11,200.0,91.9881,91.9881,91.9681,91.9681,200.0
2015-04-13 13:30:00,92.07,92.07,92.07,92.07,300.0,91.9282,91.9282,91.9282,91.9282,300.0
2015-04-13 13:35:00,92.14,92.2,92.03,92.03,1000.0,91.9981,92.058,91.8883,91.8883,1000.0
2015-04-13 13:40:00,92.13,92.13,92.01,92.01,400.0,91.9881,91.9881,91.8683,91.8683,400.0
2015-04-13 13:45:00,91.93,92.1,91.93,92.1,1300.0,91.7884,91.9581,91.7884,91.9581,1300.0
2015-04-13 13:50:00,91.95,92.03,91.92,91.98,600.0,91.8084,91.8883,91.7784,91.8383,600.0
2015-04-13 13:55:00,92.1,92.15,92.01,92.08,800.0,91.9581,92.0081,91.8683,91.9382,800.0
2015-04-13 14:00:00,92.16,92.22,92.13,92.13,2800.0,92.0181,92.078,91.9881,91.9881,2800.0
2015-04-13 14:05:00,92.13,92.51,92.13,92.25,7500.0,91.9881,92.3675,91.9881,92.1079,7500.0
2015-04-13 14:10:00,92.25,92.29,92.25,92.29,600.0,92.1079,92.1479,92.1079,92.1479,600.0
2015-04-13 14:15:00,92.29,92.29,92.29,92.29,400.0,92.1479,92.1479,92.1479,92.1479,400.0
2015-04-13 14:20:00,92.31,92.35,92.31,92.32,1100.0,92.1678,92.2078,92.1678,92.1778,1100.0
2015-04-13 14:25:00,92.32,92.4,92.32,92.4,700.0,92.1778,92.2577,92.1778,92.2577,700.0
2015-04-13 14:30:00,92.4,92.4,92.36,92.4,400.0,92.2577,92.2577,92.2177,92.2577,400.0
2015-04-13 14:35:00,92.39,92.51,92.36,92.45,900.0,92.2477,92.3675,92.2177,92.3076,900.0
2015-04-13 14:40:00,92.52,92.52,92.37,92.37,9000.0,92.3775,92.3775,92.2277,92.2277,9000.0
2015-04-13 14:45:00,92.5,92.56,92.5,92.56,4400.0,92.3575,92.4174,92.3575,92.4174,4400.0
2015-04-13 14:50:00,92.56,92.61,92.56,92.61,1800.0,92.4174,92.4674,92.4174,92.4674,1800.0
2015-04-13 14:55:00,92.58,92.63,92.58,92.63,400.0,92.4374,92.4873,92.4374,92.4873,400.0
2015-04-13 15:00:00,92.64,92.64,92.6,92.6,2100.0,92.4973,92.4973,92.4574,92.4574,2100.0
2015-04-13 15:05:00,92.59,92.73,92.59,92.68,4400.0,92.4474,92.5872,92.4474,92.5373,4400.0
2015-04-13 15:10:00,92.73,92.75,92.55,92.58,9800.0,92.5872,92.6071,92.4075,92.4374,9800.0
2015-04-13 15:15:00,92.58,92.65,92.58,92.64,1600.0,92.4374,92.5073,92.4374,92.4973,1600.0
2015-04-13 15:20:00,92.67,92.7,92.64,92.69,3200.0,92.5273,92.5572,92.4973,92.5472,3200.0
2015-04-13 15:25:00,92.71,92.72,92.71,92.72,200.0,92.5672,92.5772,92.5672,92.5772,200.0
2015-04-13 15:30:00,92.72,92.78,92.7,92.75,14600.0,92.5772,92.6371,92.5572,92.6071,14600.0
2015-04-13 15:35:00,92.75,92.77,92.74,92.76,600.0,92.6071,92.6271,92.5972,92.6171,600.0
2015-04-13 15:40:00,92.73,92.78,92.59,92.72,7000.0,92.5872,92.6371,92.4474,92.5772,7000.0
2015-04-13 15:45:00,92.72,92.72,92.62,92.63,2500.0,92.5772,92.5772,92.4773,92.4873,2500.0
2015-04-13 15:50:00,92.57,92.57,92.39,92.44,2200.0,92.4274,92.4274,92.2477,92.2976,2200.0
2015-04-13 15:55:00,92.43,92.5,92.37,92.41,7100.0,92.2876,92.3575,92.2277,92.2677,7100.0
2015-04-14 09:30:00,92.6,92.84,92.1,92.41,7800.0,92.4574,92.697,91.9581,92.2677,7800.0
2015-04-14 09:35:00,92.41,92.41,92.41,92.41,0.0,92.2677,92.2677,92.2677,92.2677,0.0
2015-04-14 09:40:00,92.43,92.51,92.41,92.43,1700.0,92.2876,92.3675,92.2677,92.2876,1700.0
2015-04-14 09:45:00,91.97,92.21,91.97,92.21,500.0,91.8283,92.068,91.8283,92.068,500.0
2015-04-14 09:50:00,92.11,92.12,92.11,92.11,700.0,91.9681,91.9781,91.9681,91.9681,700.0
2015-04-14 09:55:00,92.17,92.25,91.84,92.1,2500.0,92.028,92.1079,91.6985,91.9581,2500.0
2015-04-14 10:00:00,92.15,92.15,92.01,92.01,2400.0,92.0081,92.0081,91.8683,91.8683,2400.0
2015-04-14 10:05:00,91.69,91.69,91.65,91.65,200.0,91.5488,91.5488,91.5088,91.5088,200.0
2015-04-14 10:10:00,91.66,91.96,91.66,91.89,20000.0,91.5188,91.8184,91.5188,91.7485,20000.0
2015-04-14 10:15:00,91.89,91.89,91.89,91.89,600.0,91.7485,91.7485,91.7485,91.7485,600.0
2015-04-14 10:20:00,91.89,91.89,91.84,91.84,2000.0,91.7485,91.7485,91.6985,91.6985,2000.0
2015-04-14 10:25:00,91.89,92.01,91.83,91.94,5800.0,91.7485,91.8683,91.6886,91.7984,5800.0
2015-04-14 10:30:00,91.94,91.94,91.7,91.84,1100.0,91.7984,91.7984,91.5588,91.6985,1100.0
2015-04-14 10:35:00,91.83,91.83,91.45,91.5,900.0,91.6886,91.6886,91.3091,91.3591,900.0
2015-04-14 10:40:00,91.54,91.74,91.54,91.68,1300.0,91.399,91.5987,91.399,91.5388,1300.0
2015-04-14 10:45:00,91.85,91.85,91.74,91.74,300.0,91.7085,91.7085,91.5987,91.5987,300.0
2015-04-14 10:50:00,91.74,91.74,91.74,91.74,100.0,91.5987,91.5987,91.5987,91.5987,100.0
2015-04-14 10:55:00,91.74,91.74,91.74,91.74,0.0,91.5987,91.5987,91.5987,91.5987,0.0
2015-04-14 11:00:00,91.74,91.74,91.71,91.71,500.0,91.5987,91.5987,91.5687,91.5687,500.0
2015-04-14 11:05:00,91.81,91.82,91.81,91.81,1000.0,91.6686,91.6786,91.6686,91.6686,1000.0
2015-04-14 11:10:00,91.91,92.1,91.82,91.98,4900.0,91.7684,91.9581,91.6786,91.8383,4900.0
2015-04-14 11:15:00,92.03,92.04,91.81,91.83,4000.0,91.8883,91.8982,91.6686,91.6886,4000.0
2015-04-14 11:20:00,91.8,92.0,91.8,91.91,1100.0,91.6586,91.8583,91.6586,91.7684,1100.0
2015-04-14 11:25:00,92.0,92.0,91.86,91.86,1000.0,91.8583,91.8583,91.7185,91.7185,1000.0
2015-04-14 11:30:00,91.86,91.94,91.86,91.93,1100.0,91.7185,91.7984,91.7185,91.7884,1100.0
2015-04-14 11:35:00,91.93,91.93,91.79,91.87,1700.0,91.7884,91.7884,91.6486,91.7285,1700.0
2015-04-14 11:40:00,91.9,92.11,91.87,92.11,1500.0,91.7585,91.9681,91.7285,91.9681,1500.0
2015-04-14 11:45:00,91.94,92.18,91.94,91.95,600.0,91.7984,92.038,91.7984,91.8084,600.0
2015-04-14 11:50:00,92.01,92.01,91.95,91.95,200.0,91.8683,91.8683,91.8084,91.8084,200.0
2015-04-14 11:55:00,91.96,91.97,91.96,91.96,1200.0,91.8184,91.8283,91.8184,91.8184,1200.0
2015-04-14 12:00:00,91.93,91.93,91.93,91.93,200.0,91.7884,91.7884,91.7884,91.7884,200.0
2015-04-14 12:05:00,91.94,92.0,91.82,91.82,2900.0,91.7984,91.8583,91.6786,91.6786,2900.0
2015-04-14 12:10:00,91.82,91.82,91.82,91.82,0.0,91.6786,91.6786,91.6786,91.6786,0.0
2015-04-14 12:15:00,91.83,91.89,91.75,91.88,1800.0,91.6886,91.7485,91.6087,91.7385,1800.0
2015-04-14 12:20:00,91.88,91.88,91.88,91.88,0.0,91.7385,91.7385,91.7385,91.7385,0.0
2015-04-14 12:25:00,91.89,91.99,91.87,91.87,1900.0,91.7485,91.8483,91.7285,91.7285,1900.0
2015-04-14 12:30:00,91.89,92.0,91.89,91.94,6200.0,91.7485,91.8583,91.7485,91.7984,6200.0
2015-04-14 12:35:00,91.94,92.0,91.94,92.0,600.0,91.7984,91.8583,91.7984,91.8583,600.0
2015-04-14 12:40:00,91.99,92.0,91.93,91.99,2400.0,91.8483,91.8583,91.7884,91.8483,2400.0
2015-04-14 12:45:00,91.93,91.93,91.93,91.93,400.0,91.7884,91.7884,91.7884,91.7884,400.0
2015-04-14 12:50:00,91.93,91.93,91.93,91.93,0.0,91.7884,91.7884,91.7884,91.7884,0.0
2015-04-14 12:55:00,91.93,91.93,91.93,91.93,100.0,91.7884,91.7884,91.7884,91.7884,100.0
2015-04-14 13:00:00,91.93,91.93,91.93,91.93,0.0,91.7884,91.7884,91.7884,91.7884,0.0
2015-04-14 13:05:00,91.93,91.93,91.93,91.93,0.0,91.7884,91.7884,91.7884,91.7884,0.0
2015-04-14 13:10:00,91.93,91.93,91.93,91.93,0.0,91.7884,91.7884,91.7884,91.7884,0.0
2015-04-14 13:15:00,91.79,91.79,91.74,91.76,500.0,91.6486,91.6486,91.5987,91.6187,500.0
2015-04-14 13:20:00,91.76,91.76,91.76,91.76,0.0,91.6187,91.6187,91.6187,91.6187,0.0
2015-04-14 13:25:00,91.76,91.83,91.76,91.83,400.0,91.6187,91.6886,91.6187,91.6886,400.0
2015-04-14 13:30:00,91.83,91.83,91.83,91.83,0.0,91.6886,91.6886,91.6886,91.6886,0.0
2015-04-14 13:35:00,91.83,91.83,91.69,91.69,2500.0,91.6886,91.6886,91.5488,91.5488,2500.0
2015-04-14 13:40:00,91.75,91.75,91.72,91.72,200.0,91.6087,91.6087,91.5787,91.5787,200.0
2015-04-14 13:45:00,91.85,91.85,91.85,91.85,100.0,91.7085,91.7085,91.7085,91.7085,100.0
2015-04-14 13:50:00,91.77,91.78,91.72,91.72,800.0,91.6287,91.6386,91.5787,91.5787,800.0
2015-04-14 13:55:00,91.67,91.69,91.67,91.69,400.0,91.5288,91.5488,91.5288,91.5488,400.0
2015-04-14 14:00:00,91.69,91.69,91.51,91.51,600.0,91.5488,91.5488,91.3691,91.3691,600.0
2015-04-14 14:05:00,91.7,91.92,91.7,91.92,5100.0,91.5588,91.7784,91.5588,91.7784,5100.0
2015-04-14 14:10:00,91.97,91.97,91.92,91.92,400.0,91.8283,91.8283,91.7784,91.7784,400.0
2015-04-14 14:15:00,91.92,91.92,91.92,91.92,0.0,91.7784,91.7784,91.7784,91.7784,0.0
2015-04-14 14:20:00,91.92,91.92,91.92,91.92,200.0,91.7784,91.7784,91.7784,91.7784,200.0
2015-04-14 14:25:00,91.92,91.98,91.92,91.98,200.0,91.7784,91.8383,91.7784,91.8383,200.0
2015-04-14 14:30:00,91.91,92.15,91.91,92.01,3900.0,91.7684,92.0081,91.7684,91.8683,3900.0
2015-04-14 14:35:00,91.98,91.98,91.92,91.92,1400.0,91.8383,91.8383,91.7784,91.7784,1400.0
2015-04-14 14:40:00,91.79,91.92,91.76,91.83,1700.0,91.6486,91.7784,91.6187,91.6886,1700.0
2015-04-14 14:45:00,91.83,91.83,91.83,91.83,300.0,91.6886,91.6886,91.6886,91.6886,300.0
2015-04-14 14:50:00,91.84,91.84,91.84,91.84,100.0,91.6985,91.6985,91.6985,91.6985,100.0
2015-04-14 14:55:00,91.84,91.94,91.84,91.94,200.0,91.6985,91.7984,91.6985,91.7984,200.0
2015-04-14 15:00:00,92.11,92.11,92.0,92.0,700.0,91.9681,91.9681,91.8583,91.8583,700.0
2015-04-14 15:05:00,91.94,91.99,91.83,91.95,4000.0,91.7984,91.8483,91.6886,91.8084,4000.0
2015-04-14 15:10:00,91.95,92.05,91.95,92.05,300.0,91.8084,91.9082,91.8084,91.9082,300.0
2015-04-14 15:15:00,91.98,92.05,91.98,92.0,300.0,91.8383,91.9082,91.8383,91.8583,300.0
2015-04-14 15:20:00,91.97,92.02,91.96,91.99,2700.0,91.8283,91.8783,91.8184,91.8483,2700.0
2015-04-14 15:25:00,91.97,92.0,91.88,91.88,2700.0,91.8283,91.8583,91.7385,91.7385,2700.0
2015-04-14 15:30:00,91.9,92.0,91.89,91.99,1400.0,91.7585,91.8583,91.7485,91.8483,1400.0
2015-04-14 15:35:00,91.93,91.99,91.86,91.86,400.0,91.7884,91.8483,91.7185,91.7185,400.0
2015-04-14 15:40:00,91.91,92.0,91.84,92.0,4400.0,91.7684,91.8583,91.6985,91.8583,4400.0
2015-04-14 15:45:00,92.0,92.0,91.97,92.0,7900.0,91.8583,91.8583,91.8283,91.8583,7900.0
2015-04-14 15:50:00,92.0,92.0,91.91,91.91,2500.0,91.8583,91.8583,91.7684,91.7684,2500.0
2015-04-14 15:55:00,91.94,92.06,91.89,91.99,12500.0,91.7984,91.9182,91.7485,91.8483,12500.0
2015-04-15 09:30:00,92.35,92.35,92.01,92.01,800.0,92.2078,92.2078,91.8683,91.8683,800.0
2015-04-15 09:35:00,92.1,92.9,92.1,92.36,5200.0,91.9581,92.7569,91.9581,92.2177,5200.0
2015-04-15 09:40:00,92.44,92.51,92.34,92.4,1900.0,92.2976,92.3675,92.1978,92.2577,1900.0
2015-04-15 09:45:00,92.17,92.31,92.17,92.21,400.0,92.028,92.1678,92.028,92.068,400.0
2015-04-15 09:50:00,92.33,92.37,92.23,92.37,900.0,92.1878,92.2277,92.0879,92.2277,900.0
2015-04-15 09:55:00,92.34,92.36,92.09,92.1,2800.0,92.1978,92.2177,91.9482,91.9581,2800.0
2015-04-15 10:00:00,92.12,92.24,92.12,92.24,300.0,91.9781,92.0979,91.9781,92.0979,300.0
2015-04-15 10:05:00,92.09,92.09,92.09,92.09,200.0,91.9482,91.9482,91.9482,91.9482,200.0
2015-04-15 10:10:00,92.22,92.28,92.07,92.28,1000.0,92.078,92.1379,91.9282,92.1379,1000.0
2015-04-15 10:15:00,92.3,92.35,92.18,92.21,3100.0,92.1578,92.2078,92.038,92.068,3100.0
2015-04-15 10:20:00,92.21,92.33,92.21,92.29,1600.0,92.068,92.1878,92.068,92.1479,1600.0
2015-04-15 10:25:00,92.12,92.12,92.12,92.12,100.0,91.9781,91.9781,91.9781,91.9781,100.0
2015-04-15 10:30:00,92.12,92.12,92.12,92.12,0.0,91.9781,91.9781,91.9781,91.9781,0.0
2015-04-15 10:35:00,92.05,92.05,92.03,92.03,200.0,91.9082,91.9082,91.8883,91.8883,200.0
2015-04-15 10:40:00,92.03,92.2,92.02,92.02,300.0,91.8883,92.058,91.8783,91.8783,300.0
2015-04-15 10:45:00,91.99,92.33,91.98,92.1,3900.0,91.8483,92.1878,91.8383,91.9581,3900.0
2015-04-15 10:50:00,92.1,92.11,92.1,92.1,100.0,91.9581,91.9681,91.9581,91.9581,100.0
2015-04-15 10:55:00,92.1,92.1,92.1,92.1,400.0,91.9581,91.9581,91.9581,91.9581,400.0
2015-04-15 11:00:00,92.1,92.1,92.1,92.1,0.0,91.9581,91.9581,91.9581,91.9581,0.0
2015-04-15 11:05:00,92.17,92.17,92.11,92.11,600.0,92.028,92.028,91.9681,91.9681,600.0
2015-04-15 11:10:00,92.08,92.08,92.0,92.0,500.0,91.9382,91.9382,91.8583,91.8583,500.0
2015-04-15 11:15:00,92.0,92.0,92.0,92.0,200.0,91.8583,91.8583,91.8583,91.8583,200.0
2015-04-15 11:20:00,91.92,91.92,91.87,91.87,400.0,91.7784,91.7784,91.7285,91.7285,400.0
2015-04-15 11:25:00,91.87,91.87,91.87,91.87,100.0,91.7285,91.7285,91.7285,91.7285,100.0
2015-04-15 11:30:00,91.8,91.8,91.75,91.75,600.0,91.6586,91.6586,91.6087,91.6087,600.0
2015-04-15 11:35:00,91.75,91.75,91.75,91.75,0.0,91.6087,91.6087,91.6087,91.6087,0.0
2015-04-15 11:40:00,91.72,91.72,91.68,91.68,700.0,91.5787,91.5787,91.5388,91.5388,700.0
2015-04-15 11:45:00,91.68,91.68,91.68,91.68,0.0,91.5388,91.5388,91.5388,91.5388,0.0
2015-04-15 11:50:00,91.68,91.68,91.68,91.68,0.0,91.5388,91.5388,91.5388,91.5388,0.0
2015-04-15 11:55:00,91.68,91.68,91.68,91.68,0.0,91.5388,91.5388,91.5388,91.5388,0.0
2015-04-15 12:00:00,91.69,91.96,91.69,91.96,1300.0,91.5488,91.8184,91.5488,91.8184,1300.0
2015-04-15 12:05:00,91.96,91.96,91.96,91.96,0.0,91.8184,91.8184,91.8184,91.8184,0.0
2015-04-15 12:10:00,92.0,92.0,91.96,91.96,1000.0,91.8583,91.8583,91.8184,91.8184,1000.0
2015-04-15 12:15:00,91.97,92.22,91.97,92.22,2800.0,91.8283,92.078,91.8283,92.078,2800.0
2015-04-15 12:20:00,92.41,92.45,92.17,92.29,3100.0,92.2677,92.3076,92.028,92.1479,3100.0
2015-04-15 12:25:00,92.29,92.45,92.29,92.45,1900.0,92.1479,92.3076,92.1479,92.3076,1900.0
2015-04-15 12:30:00,92.5,92.57,92.36,92.57,1900.0,92.3575,92.4274,92.2177,92.4274,1900.0
2015-04-15 12:35:00,92.51,92.64,92.45,92.64,7600.0,92.3675,92.4973,92.3076,92.4973,7600.0
2015-04-15 12:40:00,92.66,92.66,92.45,92.47,3200.0,92.5173,92.5173,92.3076,92.3276,3200.0
2015-04-15 12:45:00,92.48,92.48,92.48,92.48,100.0,92.3376,92.3376,92.3376,92.3376,100.0
2015-04-15 12:50:00,92.48,92.48,92.43,92.43,400.0,92.3376,92.3376,92.2876,92.2876,400.0
2015-04-15 12:55:00,92.6,92.64,92.44,92.44,2900.0,92.4574,92.4973,92.2976,92.2976,2900.0
2015-04-15 13:00:00,92.43,92.43,92.43,92.43,100.0,92.2876,92.2876,92.2876,92.2876,100.0
2015-04-15 13:05:00,92.43,92.43,92.43,92.43,0.0,92.2876,92.2876,92.2876,92.2876,0.0
2015-04-15 13:10:00,92.45,92.57,92.45,92.51,900.0,92.3076,92.4274,92.3076,92.3675,900.0
2015-04-15 13:15:00,92.48,92.5,92.48,92.5,300.0,92.3376,92.3575,92.3376,92.3575,300.0
2015-04-15 13:20:00,92.42,92.56,92.4,92.56,700.0,92.2777,92.4174,92.2577,92.4174,700.0
2015-04-15 13:25:00,92.47,92.59,92.45,92.45,900.0,92.3276,92.4474,92.3076,92.3076,900.0
2015-04-15 13:30:00,92.54,92.54,92.54,92.54,100.0,92.3975,92.3975,92.3975,92.3975,100.0
2015-04-15 13:35:00,92.57,92.59,92.48,92.48,600.0,92.4274,92.4474,92.3376,92.3376,600.0
2015-04-15 13:40:00,92.48,92.52,92.35,92.5,4600.0,92.3376,92.3775,92.2078,92.3575,4600.0
2015-04-15 13:45:00,92.56,92.56,92.51,92.54,800.0,92.4174,92.4174,92.3675,92.3975,800.0
2015-04-15 13:50:00,92.53,92.53,92.48,92.48,1500.0,92.3875,92.3875,92.3376,92.3376,1500.0
2015-04-15 13:55:00,92.37,92.37,92.37,92.37,100.0,92.2277,92.2277,92.2277,92.2277,100.0
2015-04-15 14:00:00,92.46,92.47,92.45,92.45,700.0,92.3176,92.3276,92.3076,92.3076,700.0
2015-04-15 14:05:00,92.43,92.43,92.43,92.43,100.0,92.2876,92.2876,92.2876,92.2876,100.0
2015-04-15 14:10:00,92.55,92.76,92.5,92.73,11300.0,92.4075,92.6171,92.3575,92.5872,11300.0
2015-04-15 14:15:00,92.8,93.02,92.64,92.64,13000.0,92.6571,92.8767,92.4973,92.4973,13000.0
2015-04-15 14:20:00,92.64,92.8,92.64,92.7,800.0,92.4973,92.6571,92.4973,92.5572,800.0
2015-04-15 14:25:00,92.68,92.68,92.63,92.63,1900.0,92.5373,92.5373,92.4873,92.4873,1900.0
2015-04-15 14:30:00,92.73,92.73,92.63,92.64,300.0,92.5872,92.5872,92.4873,92.4973,300.0
2015-04-15 14:35:00,92.59,92.59,92.59,92.59,200.0,92.4474,92.4474,92.4474,92.4474,200.0
2015-04-15 14:40:00,92.54,92.54,92.52,92.52,300.0,92.3975,92.3975,92.3775,92.3775,300.0
2015-04-15 14:45:00,92.48,92.49,92.48,92.48,600.0,92.3376,92.3475,92.3376,92.3376,600.0
2015-04-15 14:50:00,92.52,92.6,92.52,92.56,600.0,92.3775,92.4574,92.3775,92.4174,600.0
2015-04-15 14:55:00,92.5,92.55,92.5,92.55,200.0,92.3575,92.4075,92.3575,92.4075,200.0
2015-04-15 15:00:00,92.51,92.61,92.51,92.61,200.0,92.3675,92.4674,92.3675,92.4674,200.0
2015-04-15 15:05:00,92.58,92.62,92.54,92.62,1800.0,92.4374,92.4773,92.3975,92.4773,1800.0
2015-04-15 15:10:00,92.66,92.66,92.58,92.58,700.0,92.5173,92.5173,92.4374,92.4374,700.0
2015-04-15 15:15:00,92.63,92.7,92.54,92.68,1200.0,92.4873,92.5572,92.3975,92.5373,1200.0
2015-04-15 15:20:00,92.61,92.63,92.57,92.57,500.0,92.4674,92.4873,92.4274,92.4274,500.0
2015-04-15 15:25:00,92.55,92.67,92.54,92.67,3900.0,92.4075,92.5273,92.3975,92.5273,3900.0
2015-04-15 15:30:00,92.6,92.65,92.58,92.63,2700.0,92.4574,92.5073,92.4374,92.4873,2700.0
2015-04-15 15:35:00,92.6,92.64,92.54,92.59,2100.0,92.4574,92.4973,92.3975,92.4474,2100.0
2015-04-15 15:40:00,92.56,92.58,92.51,92.53,1600.0,92.4174,92.4374,92.3675,92.3875,1600.0
2015-04-15 15:45:00,92.52,92.52,92.44,92.44,2400.0,92.3775,92.3775,92.2976,92.2976,2400.0
2015-04-15 15:50:00,92.42,92.5,92.41,92.47,5000.0,92.2777,92.3575,92.2677,92.3276,5000.0
2015-04-15 15:55:00,92.47,92.49,92.22,92.4,22200.0,92.3276,92.3475,92.078,92.2577,22200.0
2015-04-16 09:30:00,92.06,92.39,92.06,92.39,800.0,91.9182,92.2477,91.9182,92.2477,800.0
2015-04-16 09:35:00,91.96,91.97,91.84,91.86,600.0,91.8184,91.8283,91.6985,91.7185,600.0
2015-04-16 09:40:00,91.88,92.31,91.79,92.11,8000.0,91.7385,92.1678,91.6486,91.9681,8000.0
2015-04-16 09:45:00,92.18,92.27,92.17,92.17,1400.0,92.038,92.1279,92.028,92.028,1400.0
2015-04-16 09:50:00,92.25,92.26,91.78,91.78,900.0,92.1079,92.1179,91.6386,91.6386,900.0
2015-04-16 09:55:00,91.94,91.94,91.66,91.66,700.0,91.7984,91.7984,91.5188,91.5188,700.0
2015-04-16 10:00:00,91.69,91.76,91.6,91.76,700.0,91.5488,91.6187,91.4589,91.6187,700.0
2015-04-16 10:05:00,91.77,91.93,91.74,91.93,1300.0,91.6287,91.7884,91.5987,91.7884,1300.0
2015-04-16 10:10:00,91.93,91.98,91.92,91.98,700.0,91.7884,91.8383,91.7784,91.8383,700.0
2015-04-16 10:15:00,91.98,91.98,91.98,91.98,0.0,91.8383,91.8383,91.8383,91.8383,0.0
2015-04-16 10:20:00,91.79,91.79,91.79,91.79,100.0,91.6486,91.6486,91.6486,91.6486,100.0
2015-04-16 10:25:00,91.71,91.81,91.63,91.74,400.0,91.5687,91.6686,91.4889,91.5987,400.0
2015-04-16 10:30:00,91.73,91.73,91.61,91.73,800.0,91.5887,91.5887,91.4689,91.5887,800.0
2015-04-16 10:35:00,91.91,91.91,91.82,91.84,500.0,91.7684,91.7684,91.6786,91.6985,500.0
2015-04-16 10:40:00,91.79,92.23,91.79,92.01,2300.0,91.6486,92.0879,91.6486,91.8683,2300.0
2015-04-16 10:45:00,92.01,92.02,92.01,92.02,400.0,91.8683,91.8783,91.8683,91.8783,400.0
2015-04-16 10:50:00,92.17,92.2,92.16,92.19,600.0,92.028,92.058,92.0181,92.048,600.0
2015-04-16 10:55:00,92.24,92.24,92.05,92.1,4500.0,92.0979,92.0979,91.9082,91.9581,4500.0
2015-04-16 11:00:00,92.1,92.1,92.1,92.1,600.0,91.9581,91.9581,91.9581,91.9581,600.0
2015-04-16 11:05:00,92.08,92.11,91.9,92.0,1200.0,91.9382,91.9681,91.7585,91.8583,1200.0
2015-04-16 11:10:00,91.96,92.06,91.96,92.06,300.0,91.8184,91.9182,91.8184,91.9182,300.0
2015-04-16 11:15:00,91.99,92.01,91.99,91.99,300.0,91.8483,91.8683,91.8483,91.8483,300.0
2015-04-16 11:20:00,91.99,92.12,91.91,92.09,6400.0,91.8483,91.9781,91.7684,91.9482,6400.0
2015-04-16 11:25:00,92.11,92.15,92.11,92.12,500.0,91.9681,92.0081,91.9681,91.9781,500.0
2015-04-16 11:30:00,92.18,92.18,92.12,92.12,300.0,92.038,92.038,91.9781,91.9781,300.0
2015-04-16 11:35:00,92.1,92.14,92.05,92.05,300.0,91.9581,91.9981,91.9082,91.9082,300.0
2015-04-16 11:40:00,92.18,92.18,91.93,91.93,1400.0,92.038,92.038,91.7884,91.7884,1400.0
2015-04-16 11:45:00,91.98,91.98,91.83,91.83,200.0,91.8383,91.8383,91.6886,91.6886,200.0
2015-04-16 11:50:00,91.82,91.82,91.82,91.82,100.0,91.6786,91.6786,91.6786,91.6786,100.0
2015-04-16 11:55:00,91.83,91.83,91.67,91.68,2100.0,91.6886,91.6886,91.5288,91.5388,2100.0
2015-04-16 12:00:00,91.74,91.83,91.74,91.81,500.0,91.5987,91.6886,91.5987,91.6686,500.0
2015-04-16 12:05:00,91.84,91.97,91.81,91.97,1900.0,91.6985,91.8283,91.6686,91.8283,1900.0
2015-04-16 12:10:00,91.96,92.04,91.96,92.03,300.0,91.8184,91.8982,91.8184,91.8883,300.0
2015-04-16 12:15:00,92.04,92.06,91.98,92.06,300.0,91.8982,91.9182,91.8383,91.9182,300.0
2015-04-16 12:20:00,92.03,92.03,92.03,92.03,100.0,91.8883,91.8883,91.8883,91.8883,100.0
2015-04-16 12:25:00,91.98,92.06,91.98,91.98,400.0,91.8383,91.9182,91.8383,91.8383,400.0
2015-04-16 12:30:00,92.03,92.13,92.03,92.11,2800.0,91.8883,91.9881,91.8883,91.9681,2800.0
2015-04-16 12:35:00,92.08,92.12,92.06,92.08,1900.0,91.9382,91.9781,91.9182,91.9382,1900.0
2015-04-16 12:40:00,92.15,92.2,92.15,92.2,800.0,92.0081,92.058,92.0081,92.058,800.0
2015-04-16 12:45:00,92.2,92.3,92.2,92.28,800.0,92.058,92.1578,92.058,92.1379,800.0
2015-04-16 12:50:00,92.28,92.29,92.28,92.29,500.0,92.1379,92.1479,92.1379,92.1479,500.0
2015-04-16 12:55:00,92.33,92.4,92.26,92.4,500.0,92.1878,92.2577,92.1179,92.2577,500.0
2015-04-16 13:00:00,92.34,92.37,92.34,92.37,900.0,92.1978,92.2277,92.1978,92.2277,900.0
2015-04-16 13:05:00,92.38,92.38,92.37,92.38,400.0,92.2377,92.2377,92.2277,92.2377,400.0
2015-04-16 13:10:00,92.39,92.45,92.38,92.38,1200.0,92.2477,92.3076,92.2377,92.2377,1200.0
2015-04-16 13:15:00,92.38,92.38,92.38,92.38,0.0,92.2377,92.2377,92.2377,92.2377,0.0
2015-04-16 13:20:00,92.41,92.41,92.41,92.41,100.0,92.2677,92.2677,92.2677,92.2677,100.0
2015-04-16 13:25:00,92.46,92.47,92.27,92.36,2100.0,92.3176,92.3276,92.1279,92.2177,2100.0
2015-04-16 13:30:00,92.36,92.42,92.36,92.42,400.0,92.2177,92.2777,92.2177,92.2777,400.0
2015-04-16 13:35:00,92.49,92.49,92.42,92.42,600.0,92.3475,92.3475,92.2777,92.2777,600.0
2015-04-16 13:40:00,92.43,92.47,92.37,92.47,600.0,92.2876,92.3276,92.2277,92.3276,600.0
2015-04-16 13:45:00,92.47,92.54,92.44,92.52,3500.0,92.3276,92.3975,92.2976,92.3775,3500.0
2015-04-16 13:50:00,92.52,92.52,92.47,92.47,1000.0,92.3775,92.3775,92.3276,92.3276,1000.0
2015-04-16 13:55:00,92.48,92.48,92.48,92.48,300.0,92.3376,92.3376,92.3376,92.3376,300.0
2015-04-16 14:00:00,92.48,92.48,92.42,92.42,600.0,92.3376,92.3376,92.2777,92.2777,600.0
2015-04-16 14:05:00,92.45,92.49,92.33,92.45,8900.0,92.3076,92.3475,92.1878,92.3076,8900.0
2015-04-16 14:10:00,92.47,92.54,92.47,92.54,1000.0,92.3276,92.3975,92.3276,92.3975,1000.0
2015-04-16 14:15:00,92.63,92.63,92.63,92.63,100.0,92.4873,92.4873,92.4873,92.4873,100.0
2015-04-16 14:20:00,92.53,92.6,92.53,92.6,300.0,92.3875,92.4574,92.3875,92.4574,300.0
2015-04-16 14:25:00,92.63,92.64,92.59,92.62,1200.0,92.4873,92.4973,92.4474,92.4773,1200.0
2015-04-16 14:30:00,92.62,92.72,92.62,92.72,400.0,92.4773,92.5772,92.4773,92.5772,400.0
2015-04-16 14:35:00,92.74,92.74,92.74,92.74,500.0,92.5972,92.5972,92.5972,92.5972,500.0
2015-04-16 14:40:00,92.74,92.74,92.69,92.73,1900.0,92.5972,92.5972,92.5472,92.5872,1900.0
2015-04-16 14:45:00,92.66,92.66,92.66,92.66,100.0,92.5173,92.5173,92.5173,92.5173,100.0
2015-04-16 14:50:00,92.66,92.68,92.62,92.66,1500.0,92.5173,92.5373,92.4773,92.5173,1500.0
2015-04-16 14:55:00,92.64,92.67,92.62,92.62,300.0,92.4973,92.5273,92.4773,92.4773,300.0
2015-04-16 15:00:00,92.61,92.63,92.54,92.57,1100.0,92.4674,92.4873,92.3975,92.4274,1100.0
2015-04-16 15:05:00,92.6,92.63,92.6,92.63,400.0,92.4574,92.4873,92.4574,92.4873,400.0
2015-04-16 15:10:00,92.61,92.68,92.61,92.64,400.0,92.4674,92.5373,92.4674,92.4973,400.0
2015-04-16 15:15:00,92.68,92.68,92.67,92.67,400.0,92.5373,92.5373,92.5273,92.5273,400.0
2015-04-16 15:20:00,92.67,92.67,92.52,92.55,1800.0,92.5273,92.5273,92.3775,92.4075,1800.0
2015-04-16 15:25:00,92.5,92.51,92.42,92.51,500.0,92.3575,92.3675,92.2777,92.3675,500.0
2015-04-16 15:30:00,92.47,92.57,92.47,92.57,600.0,92.3276,92.4274,92.3276,92.4274,600.0
2015-04-16 15:35:00,92.57,92.61,92.41,92.45,1900.0,92.4274,92.4674,92.2677,92.3076,1900.0
2015-04-16 15:40:00,92.42,92.62,92.41,92.62,3400.0,92.2777,92.4773,92.2677,92.4773,3400.0
2015-04-16 15:45:00,92.6,92.64,92.51,92.63,3800.0,92.4574,92.4973,92.3675,92.4873,3800.0
2015-04-16 15:50:00,92.6,92.66,92.46,92.55,4000.0,92.4574,92.5173,92.3176,92.4075,4000.0
2015-04-16 15:55:00,92.52,92.69,92.52,92.67,7600.0,92.3775,92.5472,92.3775,92.5273,7600.0
2015-04-17 09:30:00,91.82,91.82,91.35,91.66,7300.0,91.6786,91.6786,91.2093,91.5188,7300.0
2015-04-17 09:35:00,91.58,92.15,91.48,92.12,3500.0,91.4389,92.0081,91.3391,91.9781,3500.0
2015-04-17 09:40:00,91.55,91.6,90.8,90.96,3300.0,91.409,91.4589,90.6601,90.8199,3300.0
2015-04-17 09:45:00,90.97,91.02,90.97,91.02,200.0,90.8299,90.8798,90.8299,90.8798,200.0
2015-04-17 09:50:00,91.1,91.13,91.0,91.11,3500.0,90.9597,90.9896,90.8598,90.9697,3500.0
2015-04-17 09:55:00,90.92,91.0,90.92,90.96,700.0,90.78,90.8598,90.78,90.8199,700.0
2015-04-17 10:00:00,90.85,91.18,90.82,91.02,4900.0,90.7101,91.0396,90.6801,90.8798,4900.0
2015-04-17 10:05:00,91.19,91.2,91.02,91.03,1400.0,91.0495,91.0595,90.8798,90.8898,1400.0
2015-04-17 10:10:00,91.03,91.11,90.89,90.99,3200.0,90.8898,90.9697,90.75,90.8499,3200.0
2015-04-17 10:15:00,90.98,91.04,90.86,91.04,800.0,90.8399,90.8998,90.7201,90.8998,800.0
2015-04-17 10:20:00,90.86,91.07,90.86,91.07,1500.0,90.7201,90.9297,90.7201,90.9297,1500.0
2015-04-17 10:25:00,90.99,91.11,90.91,91.11,1000.0,90.8499,90.9697,90.77,90.9697,1000.0
2015-04-17 10:30:00,91.28,91.53,91.13,91.4,5900.0,91.1394,91.389,90.9896,91.2592,5900.0
2015-04-17 10:35:00,91.5,91.61,91.41,91.61,800.0,91.3591,91.4689,91.2692,91.4689,800.0
2015-04-17 10:40:00,91.53,91.63,91.53,91.63,400.0,91.389,91.4889,91.389,91.4889,400.0
2015-04-17 10:45:00,91.74,91.85,91.62,91.65,3500.0,91.5987,91.7085,91.4789,91.5088,3500.0
2015-04-17 10:50:00,91.62,91.73,91.49,91.5,2500.0,91.4789,91.5887,91.3491,91.3591,2500.0
2015-04-17 10:55:00,91.46,91.46,91.46,91.46,200.0,91.3191,91.3191,91.3191,91.3191,200.0
2015-04-17 11:00:00,91.35,91.43,91.15,91.28,3700.0,91.2093,91.2892,91.0096,91.1394,3700.0
2015-04-17 11:05:00,91.3,91.44,91.28,91.4,1300.0,91.1594,91.2992,91.1394,91.2592,1300.0
2015-04-17 11:10:00,91.34,91.63,91.34,91.63,3700.0,91.1993,91.4889,91.1993,91.4889,3700.0
2015-04-17 11:15:00,91.6,91.65,91.6,91.65,200.0,91.4589,91.5088,91.4589,91.5088,200.0
2015-04-17 11:20:00,91.63,91.9,91.63,91.9,3200.0,91.4889,91.7585,91.4889,91.7585,3200.0
2015-04-17 11:25:00,91.81,91.85,91.81,91.81,1100.0,91.6686,91.7085,91.6686,91.6686,1100.0
2015-04-17 11:30:00,91.82,91.93,91.8,91.93,1600.0,91.6786,91.7884,91.6586,91.7884,1600.0
2015-04-17 11:35:00,91.94,91.94,91.82,91.82,800.0,91.7984,91.7984,91.6786,91.6786,800.0
2015-04-17 11:40:00,91.85,91.85,91.76,91.83,1300.0,91.7085,91.7085,91.6187,91.6886,1300.0
2015-04-17 11:45:00,91.74,91.9,91.74,91.88,2600.0,91.5987,91.7585,91.5987,91.7385,2600.0
2015-04-17 11:50:00,91.85,91.93,91.85,91.93,700.0,91.7085,91.7884,91.7085,91.7884,700.0
2015-04-17 11:55:00,92.0,92.01,91.75,91.75,2400.0,91.8583,91.8683,91.6087,91.6087,2400.0
2015-04-17 12:00:00,91.79,91.91,91.78,91.78,500.0,91.6486,91.7684,91.6386,91.6386,500.0
2015-04-17 12:05:00,91.86,91.9,91.81,91.83,600.0,91.7185,91.7585,91.6686,91.6886,600.0
2015-04-17 12:10:00,91.9,92.06,91.9,92.06,800.0,91.7585,91.9182,91.7585,91.9182,800.0
2015-04-17 12:15:00,92.16,92.16,91.99,92.01,2000.0,92.0181,92.0181,91.8483,91.8683,2000.0
2015-04-17 12:20:00,92.07,92.09,91.98,91.98,3600.0,91.9282,91.9482,91.8383,91.8383,3600.0
2015-04-17 12:25:00,91.96,92.01,91.9,91.9,700.0,91.8184,91.8683,91.7585,91.7585,700.0
2015-04-17 12:30:00,91.95,91.95,91.83,91.92,800.0,91.8084,91.8084,91.6886,91.7784,800.0
2015-04-17 12:35:00,92.0,92.01,91.95,91.95,400.0,91.8583,91.8683,91.8084,91.8084,400.0
2015-04-17 12:40:00,91.95,91.95,91.95,91.95,0.0,91.8084,91.8084,91.8084,91.8084,0.0
2015-04-17 12:45:00,91.99,92.01,91.84,91.92,1400.0,91.8483,91.8683,91.6985,91.7784,1400.0
2015-04-17 12:50:00,91.89,91.96,91.89,91.96,500.0,91.7485,91.8184,91.7485,91.8184,500.0
2015-04-17 12:55:00,91.89,91.89,91.89,91.89,100.0,91.7485,91.7485,91.7485,91.7485,100.0
2015-04-17 13:00:00,92.01,92.03,92.01,92.03,700.0,91.8683,91.8883,91.8683,91.8883,700.0
2015-04-17 13:05:00,92.07,92.09,91.99,91.99,600.0,91.9282,91.9482,91.8483,91.8483,600.0
2015-04-17 13:10:00,91.99,92.04,91.97,91.97,1600.0,91.8483,91.8982,91.8283,91.8283,1600.0
2015-04-17 13:15:00,91.88,91.98,91.88,91.97,300.0,91.7385,91.8383,91.7385,91.8283,300.0
2015-04-17 13:20:00,92.02,92.04,92.02,92.04,700.0,91.8783,91.8982,91.8783,91.8982,700.0
2015-04-17 13:25:00,91.96,92.06,91.96,92.06,200.0,91.8184,91.9182,91.8184,91.9182,200.0
2015-04-17 13:30:00,91.97,92.06,91.81,91.95,2900.0,91.8283,91.9182,91.6686,91.8084,2900.0
2015-04-17 13:35:00,91.98,91.99,91.87,91.93,1500.0,91.8383,91.8483,91.7285,91.7884,1500.0
2015-04-17 13:40:00,91.92,92.01,91.9,91.98,1700.0,91.7784,91.8683,91.7585,91.8383,1700.0
2015-04-17 13:45:00,91.97,91.97,91.92,91.92,800.0,91.8283,91.8283,91.7784,91.7784,800.0
2015-04-17 13:50:00,91.92,91.99,91.8,91.95,4300.0,91.7784,91.8483,91.6586,91.8084,4300.0
2015-04-17 13:55:00,91.91,91.91,91.83,91.83,400.0,91.7684,91.7684,91.6886,91.6886,400.0
2015-04-17 14:00:00,91.84,91.89,91.79,91.89,400.0,91.6985,91.7485,91.6486,91.7485,400.0
2015-04-17 14:05:00,91.79,91.9,91.68,91.84,2300.0,91.6486,91.7585,91.5388,91.6985,2300.0
2015-04-17 14:10:00,91.75,91.88,91.74,91.88,800.0,91.6087,91.7385,91.5987,91.7385,800.0
2015-04-17 14:15:00,91.78,91.83,91.68,91.81,3100.0,91.6386,91.6886,91.5388,91.6686,3100.0
2015-04-17 14:20:00,91.77,91.77,91.77,91.77,100.0,91.6287,91.6287,91.6287,91.6287,100.0
2015-04-17 14:25:00,91.71,91.82,91.71,91.81,700.0,91.5687,91.6786,91.5687,91.6686,700.0
2015-04-17 14:30:00,91.77,91.83,91.74,91.74,1000.0,91.6287,91.6886,91.5987,91.5987,1000.0
2015-04-17 14:35:00,91.73,91.74,91.65,91.66,1300.0,91.5887,91.5987,91.5088,91.5188,1300.0
2015-04-17 14:40:00,91.74,91.74,91.74,91.74,100.0,91.5987,91.5987,91.5987,91.5987,100.0
2015-04-17 14:45:00,91.68,91.68,91.65,91.65,1500.0,91.5388,91.5388,91.5088,91.5088,1500.0
2015-04-17 14:50:00,91.65,91.71,91.65,91.65,1400.0,91.5088,91.5687,91.5088,91.5088,1400.0
2015-04-17 14:55:00,91.7,91.7,91.65,91.65,800.0,91.5588,91.5588,91.5088,91.5088,800.0
2015-04-17 15:00:00,91.72,91.72,91.67,91.67,600.0,91.5787,91.5787,91.5288,91.5288,600.0
2015-04-17 15:05:00,91.71,91.75,91.65,91.65,2800.0,91.5687,91.6087,91.5088,91.5088,2800.0
2015-04-17 15:10:00,91.66,91.88,91.66,91.88,2300.0,91.5188,91.7385,91.5188,91.7385,2300.0
2015-04-17 15:15:00,91.93,91.99,91.93,91.99,700.0,91.7884,91.8483,91.7884,91.8483,700.0
2015-04-17 15:20:00,91.99,92.0,91.86,91.94,3700.0,91.8483,91.8583,91.7185,91.7984,3700.0
2015-04-17 15:25:00,91.98,92.04,91.98,92.01,900.0,91.8383,91.8982,91.8383,91.8683,900.0
2015-04-17 15:30:00,92.05,92.33,92.03,92.33,2200.0,91.9082,92.1878,91.8883,92.1878,2200.0
2015-04-17 15:35:00,92.32,92.46,92.26,92.46,2700.0,92.1778,92.3176,92.1179,92.3176,2700.0
2015-04-17 15:40:00,92.34,92.43,92.11,92.29,2700.0,92.1978,92.2876,91.9681,92.1479,2700.0
2015-04-17 15:45:00,92.29,92.31,92.2,92.2,1500.0,92.1479,92.1678,92.058,92.058,1500.0
2015-04-17 15:50:00,92.2,92.23,91.96,92.18,7100.0,92.058,92.0879,91.8184,92.038,7100.0
2015-04-17 15:55:00,92.22,92.23,92.0,92.23,14100.0,92.078,92.0879,91.8583,92.0879,14100.0
2015-04-20 09:30:00,92.58,92.64,92.25,92.44,2800.0,92.4374,92.4973,92.1079,92.2976,2800.0
2015-04-20 09:35:00,92.42,92.47,92.03,92.3,2500.0,92.2777,92.3276,91.8883,92.1578,2500.0
2015-04-20 09:40:00,92.19,92.3,92.19,92.26,1700.0,92.048,92.1578,92.048,92.1179,1700.0
2015-04-20 09:45:00,92.29,92.43,92.25,92.43,2000.0,92.1479,92.2876,92.1079,92.2876,2000.0
2015-04-20 09:50:00,92.55,92.61,92.43,92.56,11400.0,92.4075,92.4674,92.2876,92.4174,11400.0
2015-04-20 09:55:00,92.45,92.51,92.23,92.24,3100.0,92.3076,92.3675,92.0879,92.0979,3100.0
2015-04-20 10:00:00,92.34,92.51,92.02,92.02,9800.0,92.1978,92.3675,91.8783,91.8783,9800.0
2015-04-20 10:05:00,91.94,91.94,91.94,91.94,100.0,91.7984,91.7984,91.7984,91.7984,100.0
2015-04-20 10:10:00,91.91,92.05,91.89,91.93,800.0,91.7684,91.9082,91.7485,91.7884,800.0
2015-04-20 10:15:00,91.9,92.03,91.9,92.03,1700.0,91.7585,91.8883,91.7585,91.8883,1700.0
2015-04-20 10:20:00,91.93,91.99,91.93,91.98,1700.0,91.7884,91.8483,91.7884,91.8383,1700.0
2015-04-20 10:25:00,92.01,92.12,92.01,92.08,1400.0,91.8683,91.9781,91.8683,91.9382,1400.0
2015-04-20 10:30:00,92.06,92.06,92.06,92.06,100.0,91.9182,91.9182,91.9182,91.9182,100.0
2015-04-20 10:35:00,92.18,92.18,92.18,92.18,100.0,92.038,92.038,92.038,92.038,100.0
2015-04-20 10:40:00,92.3,92.37,92.22,92.22,1300.0,92.1578,92.2277,92.078,92.078,1300.0
2015-04-20 10:45:00,92.22,92.22,92.22,92.22,0.0,92.078,92.078,92.078,92.078,0.0
2015-04-20 10:50:00,92.19,92.19,92.18,92.19,900.0,92.048,92.048,92.038,92.048,900.0
2015-04-20 10:55:00,92.27,92.45,92.27,92.42,1100.0,92.1279,92.3076,92.1279,92.2777,1100.0
2015-04-20 11:00:00,92.46,92.71,92.46,92.65,2000.0,92.3176,92.5672,92.3176,92.5073,2000.0
2015-04-20 11:05:00,92.48,92.63,92.48,92.63,1900.0,92.3376,92.4873,92.3376,92.4873,1900.0
2015-04-20 11:10:00,92.63,92.63,92.63,92.63,200.0,92.4873,92.4873,92.4873,92.4873,200.0
2015-04-20 11:15:00,92.59,92.59,92.47,92.47,300.0,92.4474,92.4474,92.3276,92.3276,300.0
2015-04-20 11:20:00,92.59,92.59,92.46,92.46,16100.0,92.4474,92.4474,92.3176,92.3176,16100.0
2015-04-20 11:25:00,92.45,92.45,92.23,92.3,1800.0,92.3076,92.3076,92.0879,92.1578,1800.0
2015-04-20 11:30:00,92.33,92.52,92.3,92.52,1900.0,92.1878,92.3775,92.1578,92.3775,1900.0
2015-04-20 11:35:00,92.58,92.58,92.51,92.51,400.0,92.4374,92.4374,92.3675,92.3675,400.0
2015-04-20 11:40:00,92.54,92.54,92.53,92.53,200.0,92.3975,92.3975,92.3875,92.3875,200.0
2015-04-20 11:45:00,92.39,92.39,92.37,92.37,1600.0,92.2477,92.2477,92.2277,92.2277,1600.0
2015-04-20 11:50:00,92.33,92.33,92.33,92.33,200.0,92.1878,92.1878,92.1878,92.1878,200.0
2015-04-20 11:55:00,92.37,92.4,92.29,92.39,2100.0,92.2277,92.2577,92.1479,92.2477,2100.0
2015-04-20 12:00:00,92.38,92.38,92.31,92.36,1300.0,92.2377,92.2377,92.1678,92.2177,1300.0
2015-04-20 12:05:00,92.27,92.27,92.24,92.24,200.0,92.1279,92.1279,92.0979,92.0979,200.0
2015-04-20 12:10:00,92.24,92.24,92.24,92.24,0.0,92.0979,92.0979,92.0979,92.0979,0.0
2015-04-20 12:15:00,92.3,92.42,92.28,92.41,1500.0,92.1578,92.2777,92.1379,92.2677,1500.0
2015-04-20 12:20:00,92.46,92.46,92.39,92.39,800.0,92.3176,92.3176,92.2477,92.2477,800.0
2015-04-20 12:25:00,92.46,92.56,92.42,92.42,3000.0,92.3176,92.4174,92.2777,92.2777,3000.0
2015-04-20 12:30:00,92.42,92.42,92.42,92.42,0.0,92.2777,92.2777,92.2777,92.2777,0.0
2015-04-20 12:35:00,92.4,92.4,92.4,92.4,100.0,92.2577,92.2577,92.2577,92.2577,100.0
2015-04-20 12:40:00,92.38,92.4,92.38,92.38,400.0,92.2377,92.2577,92.2377,92.2377,400.0
2015-04-20 12:45:00,92.3,92.31,92.23,92.31,500.0,92.1578,92.1678,92.0879,92.1678,500.0
2015-04-20 12:50:00,92.28,92.31,92.28,92.31,400.0,92.1379,92.1678,92.1379,92.1678,400.0
2015-04-20 12:55:00,92.25,92.25,92.2,92.2,200.0,92.1079,92.1079,92.058,92.058,200.0
2015-04-20 13:00:00,92.23,92.26,92.2,92.26,1200.0,92.0879,92.1179,92.058,92.1179,1200.0
2015-04-20 13:05:00,92.26,92.26,92.26,92.26,0.0,92.1179,92.1179,92.1179,92.1179,0.0
2015-04-20 13:10:00,92.33,92.34,92.29,92.29,500.0,92.1878,92.1978,92.1479,92.1479,500.0
2015-04-20 13:15:00,92.29,92.29,92.29,92.29,0.0,92.1479,92.1479,92.1479,92.1479,0.0
2015-04-20 13:20:00,92.21,92.21,92.21,92.21,300.0,92.068,92.068,92.068,92.068,300.0
2015-04-20 13:25:00,92.21,92.21,92.21,92.21,0.0,92.068,92.068,92.068,92.068,0.0
2015-04-20 13:30:00,92.24,92.26,92.24,92.26,300.0,92.0979,92.1179,92.0979,92.1179,300.0
2015-04-20 13:35:00,92.27,92.32,92.27,92.32,900.0,92.1279,92.1778,92.1279,92.1778,900.0
2015-04-20 13:40:00,92.34,92.34,92.34,92.34,200.0,92.1978,92.1978,92.1978,92.1978,200.0
2015-04-20 13:45:00,92.3,92.3,92.3,92.3,100.0,92.1578,92.1578,92.1578,92.1578,100.0
2015-04-20 13:50:00,92.27,92.27,92.26,92.27,100.0,92.1279,92.1279,92.1179,92.1279,100.0
2015-04-20 13:55:00,92.28,92.3,92.28,92.3,600.0,92.1379,92.1578,92.1379,92.1578,600.0
2015-04-20 14:00:00,92.25,92.25,92.24,92.25,200.0,92.1079,92.1079,92.0979,92.1079,200.0
2015-04-20 14:05:00,92.25,92.25,92.25,92.25,0.0,92.1079,92.1079,92.1079,92.1079,0.0
2015-04-20 14:10:00,92.25,92.26,92.25,92.26,400.0,92.1079,92.1179,92.1079,92.1179,400.0
2015-04-20 14:15:00,92.3,92.3,92.3,92.3,200.0,92.1578,92.1578,92.1578,92.1578,200.0
2015-04-20 14:20:00,92.32,92.32,92.09,92.09,1000.0,92.1778,92.1778,91.9482,91.9482,1000.0
2015-04-20 14:25:00,92.21,92.26,92.21,92.21,700.0,92.068,92.1179,92.068,92.068,700.0
2015-04-20 14:30:00,92.37,92.37,92.28,92.28,500.0,92.2277,92.2277,92.1379,92.1379,500.0
2015-04-20 14:35:00,92.21,92.26,92.21,92.26,600.0,92.068,92.1179,92.068,92.1179,600.0
2015-04-20 14:40:00,92.26,92.26,92.26,92.26,0.0,92.1179,92.1179,92.1179,92.1179,0.0
2015-04-20 14:45:00,92.29,92.36,92.24,92.36,1100.0,92.1479,92.2177,92.0979,92.2177,1100.0
2015-04-20 14:50:00,92.32,92.32,92.2,92.24,900.0,92.1778,92.1778,92.058,92.0979,900.0
2015-04-20 14:55:00,92.27,92.29,92.27,92.29,800.0,92.1279,92.1479,92.1279,92.1479,800.0
2015-04-20 15:00:00,92.21,92.28,92.21,92.28,600.0,92.068,92.1379,92.068,92.1379,600.0
2015-04-20 15:05:00,92.29,92.3,92.29,92.3,700.0,92.1479,92.1578,92.1479,92.1578,700.0
2015-04-20 15:10:00,92.3,92.3,92.3,92.3,100.0,92.1578,92.1578,92.1578,92.1578,100.0
2015-04-20 15:15:00,92.29,92.32,92.29,92.3,2600.0,92.1479,92.1778,92.1479,92.1578,2600.0
2015-04-20 15:20:00,92.26,92.28,92.21,92.26,2300.0,92.1179,92.1379,92.068,92.1179,2300.0
2015-04-20 15:25:00,92.27,92.36,92.26,92.36,2200.0,92.1279,92.2177,92.1179,92.2177,2200.0
2015-04-20 15:30:00,92.34,92.45,92.27,92.27,2900.0,92.1978,92.3076,92.1279,92.1279,2900.0
2015-04-20 15:35:00,92.28,92.28,92.17,92.28,300.0,92.1379,92.1379,92.028,92.1379,300.0
2015-04-20 15:40:00,92.26,92.31,92.26,92.27,1800.0,92.1179,92.1678,92.1179,92.1279,1800.0
2015-04-20 15:45:00,92.31,92.42,92.3,92.32,6700.0,92.1678,92.2777,92.1578,92.1778,6700.0
2015-04-20 15:50:00,92.37,92.38,92.29,92.29,4700.0,92.2277,92.2377,92.1479,92.1479,4700.0
2015-04-20 15:55:00,92.28,92.4,92.28,92.32,10500.0,92.1379,92.2577,92.1379,92.1778,10500.0
2015-04-21 09:30:00,92.75,92.84,92.75,92.84,900.0,92.6071,92.697,92.6071,92.697,900.0
2015-04-21 09:35:00,92.76,92.76,92.37,92.37,2300.0,92.6171,92.6171,92.2277,92.2277,2300.0
2015-04-21 09:40:00,92.43,92.46,92.23,92.39,6400.0,92.2876,92.3176,92.0879,92.2477,6400.0
2015-04-21 09:45:00,92.39,92.57,92.27,92.5,3700.0,92.2477,92.4274,92.1279,92.3575,3700.0
2015-04-21 09:50:00,92.48,92.55,92.38,92.47,2200.0,92.3376,92.4075,92.2377,92.3276,2200.0
2015-04-21 09:55:00,92.49,92.49,92.31,92.42,5200.0,92.3475,92.3475,92.1678,92.2777,5200.0
2015-04-21 10:00:00,92.4,92.4,92.34,92.34,300.0,92.2577,92.2577,92.1978,92.1978,300.0
2015-04-21 10:05:00,92.3,92.3,92.13,92.22,700.0,92.1578,92.1578,91.9881,92.078,700.0
2015-04-21 10:10:00,92.22,92.25,92.22,92.25,200.0,92.078,92.1079,92.078,92.1079,200.0
2015-04-21 10:15:00,92.34,92.5,92.29,92.45,5500.0,92.1978,92.3575,92.1479,92.3076,5500.0
2015-04-21 10:20:00,92.41,92.44,92.37,92.4,2400.0,92.2677,92.2976,92.2277,92.2577,2400.0
2015-04-21 10:25:00,92.41,92.44,92.37,92.44,1800.0,92.2677,92.2976,92.2277,92.2976,1800.0
2015-04-21 10:30:00,92.38,92.42,92.36,92.4,1800.0,92.2377,92.2777,92.2177,92.2577,1800.0
2015-04-21 10:35:00,92.38,92.46,92.35,92.41,2600.0,92.2377,92.3176,92.2078,92.2677,2600.0
2015-04-21 10:40:00,92.46,92.46,92.39,92.39,1600.0,92.3176,92.3176,92.2477,92.2477,1600.0
2015-04-21 10:45:00,92.46,92.48,92.43,92.45,1300.0,92.3176,92.3376,92.2876,92.3076,1300.0
2015-04-21 10:50:00,92.46,92.5,92.43,92.5,3200.0,92.3176,92.3575,92.2876,92.3575,3200.0
2015-04-21 10:55:00,92.5,92.52,92.43,92.43,1700.0,92.3575,92.3775,92.2876,92.2876,1700.0
2015-04-21 11:00:00,92.44,92.45,92.35,92.43,3700.0,92.2976,92.3076,92.2078,92.2876,3700.0
2015-04-21 11:05:00,92.42,92.42,92.42,92.42,100.0,92.2777,92.2777,92.2777,92.2777,100.0
2015-04-21 11:10:00,92.43,92.43,92.38,92.42,700.0,92.2876,92.2876,92.2377,92.2777,700.0
2015-04-21 11:15:00,92.41,92.48,92.37,92.37,2800.0,92.2677,92.3376,92.2277,92.2277,2800.0
2015-04-21 11:20:00,92.33,92.33,92.28,92.28,600.0,92.1878,92.1878,92.1379,92.1379,600.0
2015-04-21 11:25:00,92.24,92.24,92.24,92.24,100.0,92.0979,92.0979,92.0979,92.0979,100.0
2015-04-21 11:30:00,92.26,92.33,92.26,92.33,200.0,92.1179,92.1878,92.1179,92.1878,200.0
2015-04-21 11:35:00,92.3,92.41,92.28,92.36,9800.0,92.1578,92.2677,92.1379,92.2177,9800.0
2015-04-21 11:40:00,92.32,92.32,92.23,92.23,1000.0,92.1778,92.1778,92.0879,92.0879,1000.0
2015-04-21 11:45:00,92.21,92.21,92.18,92.18,200.0,92.068,92.068,92.038,92.038,200.0
2015-04-21 11:50:00,92.11,92.19,92.06,92.06,5600.0,91.9681,92.048,91.9182,91.9182,5600.0
2015-04-21 11:55:00,91.95,91.95,91.95,91.95,100.0,91.8084,91.8084,91.8084,91.8084,100.0
2015-04-21 12:00:00,91.97,92.04,91.95,92.0,700.0,91.8283,91.8982,91.8084,91.8583,700.0
2015-04-21 12:05:00,91.96,92.13,91.96,92.13,900.0,91.8184,91.9881,91.8184,91.9881,900.0
2015-04-21 12:10:00,92.2,92.2,92.19,92.2,100.0,92.058,92.058,92.048,92.058,100.0
2015-04-21 12:15:00,92.2,92.25,92.1,92.1,1400.0,92.058,92.1079,91.9581,91.9581,1400.0
2015-04-21 12:20:00,92.11,92.11,92.1,92.1,200.0,91.9681,91.9681,91.9581,91.9581,200.0
2015-04-21 12:25:00,92.18,92.22,92.18,92.19,3200.0,92.038,92.078,92.038,92.048,3200.0
2015-04-21 12:30:00,92.15,92.15,92.12,92.12,400.0,92.0081,92.0081,91.9781,91.9781,400.0
2015-04-21 12:35:00,92.2,92.2,92.2,92.2,500.0,92.058,92.058,92.058,92.058,500.0
2015-04-21 12:40:00,92.2,92.25,92.2,92.25,200.0,92.058,92.1079,92.058,92.1079,200.0
2015-04-21 12:45:00,92.18,92.3,92.18,92.3,1200.0,92.038,92.1578,92.038,92.1578,1200.0
2015-04-21 12:50:00,92.29,92.31,92.26,92.26,600.0,92.1479,92.1678,92.1179,92.1179,600.0
2015-04-21 12:55:00,92.26,92.3,92.26,92.27,1900.0,92.1179,92.1578,92.1179,92.1279,1900.0
2015-04-21 13:00:00,92.25,92.37,92.25,92.34,400.0,92.1079,92.2277,92.1079,92.1978,400.0
2015-04-21 13:05:00,92.43,92.44,92.4,92.4,400.0,92.2876,92.2976,92.2577,92.2577,400.0
2015-04-21 13:10:00,92.4,92.42,92.4,92.42,800.0,92.2577,92.2777,92.2577,92.2777,800.0
2015-04-21 13:15:00,92.44,92.44,92.44,92.44,200.0,92.2976,92.2976,92.2976,92.2976,200.0
2015-04-21 13:20:00,92.38,92.43,92.33,92.43,700.0,92.2377,92.2876,92.1878,92.2876,700.0
2015-04-21 13:25:00,92.45,92.47,92.42,92.45,2400.0,92.3076,92.3276,92.2777,92.3076,2400.0
2015-04-21 13:30:00,92.47,92.47,92.4,92.4,200.0,92.3276,92.3276,92.2577,92.2577,200.0
2015-04-21 13:35:00,92.48,92.48,92.25,92.25,1200.0,92.3376,92.3376,92.1079,92.1079,1200.0
2015-04-21 13:40:00,92.25,92.25,92.25,92.25,100.0,92.1079,92.1079,92.1079,92.1079,100.0
2015-04-21 13:45:00,92.37,92.41,92.31,92.31,800.0,92.2277,92.2677,92.1678,92.1678,800.0
2015-04-21 13:50:00,92.35,92.36,92.35,92.35,600.0,92.2078,92.2177,92.2078,92.2078,600.0
2015-04-21 13:55:00,92.4,92.4,92.28,92.29,700.0,92.2577,92.2577,92.1379,92.1479,700.0
2015-04-21 14:00:00,92.24,92.26,92.24,92.26,200.0,92.0979,92.1179,92.0979,92.1179,200.0
2015-04-21 14:05:00,92.25,92.28,92.2,92.21,900.0,92.1079,92.1379,92.058,92.068,900.0
2015-04-21 14:10:00,92.25,92.33,92.25,92.28,800.0,92.1079,92.1878,92.1079,92.1379,800.0
2015-04-21 14:15:00,92.36,92.39,92.32,92.33,3300.0,92.2177,92.2477,92.1778,92.1878,3300.0
2015-04-21 14:20:00,92.32,92.35,92.3,92.33,600.0,92.1778,92.2078,92.1578,92.1878,600.0
2015-04-21 14:25:00,92.32,92.36,92.29,92.36,5400.0,92.1778,92.2177,92.1479,92.2177,5400.0
2015-04-21 14:30:00,92.36,92.36,92.36,92.36,500.0,92.2177,92.2177,92.2177,92.2177,500.0
2015-04-21 14:35:00,92.38,92.39,92.28,92.28,1400.0,92.2377,92.2477,92.1379,92.1379,1400.0
2015-04-21 14:40:00,92.34,92.35,92.29,92.31,1200.0,92.1978,92.2078,92.1479,92.1678,1200.0
2015-04-21 14:45:00,92.35,92.35,92.27,92.27,800.0,92.2078,92.2078,92.1279,92.1279,800.0
2015-04-21 14:50:00,92.26,92.26,92.17,92.17,2000.0,92.1179,92.1179,92.028,92.028,2000.0
2015-04-21 14:55:00,92.15,92.15,92.12,92.12,500.0,92.0081,92.0081,91.9781,91.9781,500.0
2015-04-21 15:00:00,92.13,92.15,91.95,91.97,48800.0,91.9881,92.0081,91.8084,91.8283,48800.0
2015-04-21 15:05:00,92.04,92.14,92.0,92.13,4300.0,91.8982,91.9981,91.8583,91.9881,4300.0
2015-04-21 15:10:00,92.13,92.21,92.13,92.21,900.0,91.9881,92.068,91.9881,92.068,900.0
2015-04-21 15:15:00,92.19,92.24,92.18,92.18,3000.0,92.048,92.0979,92.038,92.038,3000.0
2015-04-21 15:20:00,92.23,92.23,92.2,92.2,800.0,92.0879,92.0879,92.058,92.058,800.0
2015-04-21 15:25:00,92.22,92.22,92.13,92.13,1100.0,92.078,92.078,91.9881,91.9881,1100.0
2015-04-21 15:30:00,92.16,92.2,92.12,92.2,3200.0,92.0181,92.058,91.9781,92.058,3200.0
2015-04-21 15:35:00,92.2,92.22,92.2,92.22,2300.0,92.058,92.078,92.058,92.078,2300.0
2015-04-21 15:40:00,92.19,92.22,92.12,92.12,4600.0,92.048,92.078,91.9781,91.9781,4600.0
2015-04-21 15:45:00,92.13,92.13,92.06,92.09,3400.0,91.9881,91.9881,91.9182,91.9482,3400.0
2015-04-21 15:50:00,92.09,92.21,92.09,92.2,6800.0,91.9482,92.068,91.9482,92.058,6800.0
2015-04-21 15:55:00,92.18,92.21,92.14,92.15,14900.0,92.038,92.068,91.9981,92.0081,14900.0
2015-04-22 09:30:00,91.94,91.94,91.17,91.48,4500.0,91.7984,91.7984,91.0296,91.3391,4500.0
2015-04-22 09:35:00,91.35,91.96,91.35,91.39,4200.0,91.2093,91.8184,91.2093,91.2492,4200.0
2015-04-22 09:40:00,91.16,91.88,91.16,91.63,8900.0,91.0196,91.7385,91.0196,91.4889,8900.0
2015-04-22 09:45:00,91.66,91.7,91.34,91.49,8200.0,91.5188,91.5588,91.1993,91.3491,8200.0
2015-04-22 09:50:00,91.5,91.54,91.44,91.44,500.0,91.3591,91.399,91.2992,91.2992,500.0
2015-04-22 09:55:00,91.43,91.43,91.42,91.42,200.0,91.2892,91.2892,91.2792,91.2792,200.0
2015-04-22 10:00:00,91.49,91.64,91.49,91.59,2100.0,91.3491,91.4989,91.3491,91.4489,2100.0
2015-04-22 10:05:00,91.38,91.38,91.32,91.32,500.0,91.2393,91.2393,91.1793,91.1793,500.0
2015-04-22 10:10:00,91.32,91.45,91.21,91.44,3600.0,91.1793,91.3091,91.0695,91.2992,3600.0
2015-04-22 10:15:00,91.3,91.3,91.11,91.21,1800.0,91.1594,91.1594,90.9697,91.0695,1800.0
2015-04-22 10:20:00,91.25,91.44,91.2,91.36,8700.0,91.1095,91.2992,91.0595,91.2193,8700.0
2015-04-22 10:25:00,91.38,91.56,91.38,91.56,2100.0,91.2393,91.419,91.2393,91.419,2100.0
2015-04-22 10:30:00,91.6,91.6,91.49,91.49,700.0,91.4589,91.4589,91.3491,91.3491,700.0
2015-04-22 10:35:00,91.68,91.68,91.49,91.68,400.0,91.5388,91.5388,91.3491,91.5388,400.0
2015-04-22 10:40:00,91.5,91.77,91.5,91.74,1300.0,91.3591,91.6287,91.3591,91.5987,1300.0
2015-04-22 10:45:00,92.09,92.09,91.77,91.81,1200.0,91.9482,91.9482,91.6287,91.6686,1200.0
2015-04-22 10:50:00,91.7,91.74,91.7,91.74,200.0,91.5588,91.5987,91.5588,91.5987,200.0
2015-04-22 10:55:00,91.9,91.92,91.72,91.72,500.0,91.7585,91.7784,91.5787,91.5787,500.0
2015-04-22 11:00:00,91.75,91.93,91.75,91.8,2800.0,91.6087,91.7884,91.6087,91.6586,2800.0
2015-04-22 11:05:00,91.78,91.78,91.78,91.78,200.0,91.6386,91.6386,91.6386,91.6386,200.0
2015-04-22 11:10:00,91.73,91.73,91.73,91.73,100.0,91.5887,91.5887,91.5887,91.5887,100.0
2015-04-22 11:15:00,91.74,91.74,91.47,91.47,1000.0,91.5987,91.5987,91.3291,91.3291,1000.0
2015-04-22 11:20:00,91.54,91.65,91.5,91.58,1200.0,91.399,91.5088,91.3591,91.4389,1200.0
2015-04-22 11:25:00,91.6,91.74,91.6,91.73,1200.0,91.4589,91.5987,91.4589,91.5887,1200.0
2015-04-22 11:30:00,91.8,91.85,91.73,91.73,1300.0,91.6586,91.7085,91.5887,91.5887,1300.0
2015-04-22 11:35:00,91.83,91.88,91.73,91.78,4900.0,91.6886,91.7385,91.5887,91.6386,4900.0
2015-04-22 11:40:00,91.86,91.89,91.74,91.74,2400.0,91.7185,91.7485,91.5987,91.5987,2400.0
2015-04-22 11:45:00,91.88,91.88,91.77,91.77,200.0,91.7385,91.7385,91.6287,91.6287,200.0
2015-04-22 11:50:00,91.88,91.89,91.8,91.83,5400.0,91.7385,91.7485,91.6586,91.6886,5400.0
2015-04-22 11:55:00,91.84,91.85,91.76,91.76,1000.0,91.6985,91.7085,91.6187,91.6187,1000.0
2015-04-22 12:00:00,91.85,91.98,91.85,91.98,6200.0,91.7085,91.8383,91.7085,91.8383,6200.0
2015-04-22 12:05:00,92.0,92.0,92.0,92.0,200.0,91.8583,91.8583,91.8583,91.8583,200.0
2015-04-22 12:10:00,92.08,92.13,91.85,91.94,86500.0,91.9382,91.9881,91.7085,91.7984,86500.0
2015-04-22 12:15:00,92.05,92.05,92.04,92.05,500.0,91.9082,91.9082,91.8982,91.9082,500.0
2015-04-22 12:20:00,92.05,92.05,91.98,92.04,1600.0,91.9082,91.9082,91.8383,91.8982,1600.0
2015-04-22 12:25:00,91.99,91.99,91.9,91.92,1200.0,91.8483,91.8483,91.7585,91.7784,1200.0
2015-04-22 12:30:00,91.97,91.97,91.7,91.7,5200.0,91.8283,91.8283,91.5588,91.5588,5200.0
2015-04-22 12:35:00,91.8,91.88,91.75,91.88,4500.0,91.6586,91.7385,91.6087,91.7385,4500.0
2015-04-22 12:40:00,91.79,91.87,91.78,91.87,600.0,91.6486,91.7285,91.6386,91.7285,600.0
2015-04-22 12:45:00,91.88,91.88,91.87,91.87,1700.0,91.7385,91.7385,91.7285,91.7285,1700.0
2015-04-22 12:50:00,91.8,91.93,91.79,91.89,2100.0,91.6586,91.7884,91.6486,91.7485,2100.0
2015-04-22 12:55:00,92.12,92.12,92.12,92.12,100.0,91.9781,91.9781,91.9781,91.9781,100.0
2015-04-22 13:00:00,92.08,92.18,92.08,92.18,500.0,91.9382,92.038,91.9382,92.038,500.0
2015-04-22 13:05:00,92.12,92.12,92.06,92.06,400.0,91.9781,91.9781,91.9182,91.9182,400.0
2015-04-22 13:10:00,92.04,92.04,92.04,92.04,100.0,91.8982,91.8982,91.8982,91.8982,100.0
2015-04-22 13:15:00,92.01,92.01,91.98,91.98,600.0,91.8683,91.8683,91.8383,91.8383,600.0
2015-04-22 13:20:00,91.93,91.95,91.92,91.95,300.0,91.7884,91.8084,91.7784,91.8084,300.0
2015-04-22 13:25:00,91.95,91.95,91.95,91.95,0.0,91.8084,91.8084,91.8084,91.8084,0.0
2015-04-22 13:30:00,91.96,92.08,91.96,92.08,1100.0,91.8184,91.9382,91.8184,91.9382,1100.0
2015-04-22 13:35:00,92.08,92.08,92.08,92.08,0.0,91.9382,91.9382,91.9382,91.9382,0.0
2015-04-22 13:40:00,92.25,92.38,92.25,92.33,400.0,92.1079,92.2377,92.1079,92.1878,400.0
2015-04-22 13:45:00,92.38,92.39,92.33,92.33,400.0,92.2377,92.2477,92.1878,92.1878,400.0
2015-04-22 13:50:00,92.34,92.35,92.3,92.3,600.0,92.1978,92.2078,92.1578,92.1578,600.0
2015-04-22 13:55:00,92.38,92.38,92.38,92.38,100.0,92.2377,92.2377,92.2377,92.2377,100.0
2015-04-22 14:00:00,92.3,92.3,92.3,92.3,200.0,92.1578,92.1578,92.1578,92.1578,200.0
2015-04-22 14:05:00,92.32,92.45,92.32,92.4,1700.0,92.1778,92.3076,92.1778,92.2577,1700.0
2015-04-22 14:10:00,92.47,92.47,92.47,92.47,100.0,92.3276,92.3276,92.3276,92.3276,100.0
2015-04-22 14:15:00,92.38,92.47,92.37,92.38,1800.0,92.2377,92.3276,92.2277,92.2377,1800.0
2015-04-22 14:20:00,92.47,92.5,92.4,92.43,1700.0,92.3276,92.3575,92.2577,92.2876,1700.0
2015-04-22 14:25:00,92.43,92.44,92.43,92.43,1500.0,92.2876,92.2976,92.2876,92.2876,1500.0
2015-04-22 14:30:00,92.45,92.46,92.43,92.46,1700.0,92.3076,92.3176,92.2876,92.3176,1700.0
2015-04-22 14:35:00,92.5,92.5,92.47,92.49,2400.0,92.3575,92.3575,92.3276,92.3475,2400.0
2015-04-22 14:40:00,92.46,92.46,92.41,92.41,600.0,92.3176,92.3176,92.2677,92.2677,600.0
2015-04-22 14:45:00,92.38,92.4,92.33,92.33,1200.0,92.2377,92.2577,92.1878,92.1878,1200.0
2015-04-22 14:50:00,92.33,92.33,92.18,92.19,2300.0,92.1878,92.1878,92.038,92.048,2300.0
2015-04-22 14:55:00,92.15,92.15,91.99,92.02,2000.0,92.0081,92.0081,91.8483,91.8783,2000.0
2015-04-22 15:00:00,92.08,92.08,92.0,92.0,1000.0,91.9382,91.9382,91.8583,91.8583,1000.0
2015-04-22 15:05:00,92.04,92.08,92.0,92.0,800.0,91.8982,91.9382,91.8583,91.8583,800.0
2015-04-22 15:10:00,92.05,92.05,91.92,91.92,4500.0,91.9082,91.9082,91.7784,91.7784,4500.0
2015-04-22 15:15:00,91.92,91.98,91.83,91.98,14000.0,91.7784,91.8383,91.6886,91.8383,14000.0
2015-04-22 15:20:00,91.96,92.04,91.96,92.0,20200.0,91.8184,91.8982,91.8184,91.8583,20200.0
2015-04-22 15:25:00,91.99,92.14,91.99,92.03,2900.0,91.8483,91.9981,91.8483,91.8883,2900.0
2015-04-22 15:30:00,92.08,92.08,91.9,91.97,1900.0,91.9382,91.9382,91.7585,91.8283,1900.0
2015-04-22 15:35:00,91.93,91.94,91.78,91.89,2300.0,91.7884,91.7984,91.6386,91.7485,2300.0
2015-04-22 15:40:00,91.89,92.06,91.89,91.94,3900.0,91.7485,91.9182,91.7485,91.7984,3900.0
2015-04-22 15:45:00,91.98,91.98,91.93,91.95,3400.0,91.8383,91.8383,91.7884,91.8084,3400.0
2015-04-22 15:50:00,91.94,92.0,91.93,92.0,4000.0,91.7984,91.8583,91.7884,91.8583,4000.0
2015-04-22 15:55:00,92.0,92.09,91.95,92.02,9400.0,91.8583,91.9482,91.8084,91.8783,9400.0
2015-04-23 09:30:00,91.52,92.23,91.52,92.23,900.0,91.379,92.0879,91.379,92.0879,900.0
2015-04-23 09:35:00,92.23,92.23,92.23,92.23,0.0,92.0879,92.0879,92.0879,92.0879,0.0
2015-04-23 09:40:00,92.2,92.2,92.2,92.2,100.0,92.058,92.058,92.058,92.058,100.0
2015-04-23 09:45:00,91.89,92.02,91.75,91.93,1500.0,91.7485,91.8783,91.6087,91.7884,1500.0
2015-04-23 09:50:00,92.08,92.21,91.79,91.96,5800.0,91.9382,92.068,91.6486,91.8184,5800.0
2015-04-23 09:55:00,92.0,92.1,91.75,92.04,9900.0,91.8583,91.9581,91.6087,91.8982,9900.0
2015-04-23 10:00:00,92.04,92.1,92.04,92.1,900.0,91.8982,91.9581,91.8982,91.9581,900.0
2015-04-23 10:05:00,92.1,92.22,92.1,92.22,500.0,91.9581,92.078,91.9581,92.078,500.0
2015-04-23 10:10:00,92.2,92.2,92.07,92.07,200.0,92.058,92.058,91.9282,91.9282,200.0
2015-04-23 10:15:00,92.17,92.22,92.05,92.21,4300.0,92.028,92.078,91.9082,92.068,4300.0
2015-04-23 10:20:00,92.22,92.45,92.22,92.45,500.0,92.078,92.3076,92.078,92.3076,500.0
2015-04-23 10:25:00,92.45,92.48,92.37,92.37,700.0,92.3076,92.3376,92.2277,92.2277,700.0
2015-04-23 10:30:00,92.38,92.56,92.38,92.56,600.0,92.2377,92.4174,92.2377,92.4174,600.0
2015-04-23 10:35:00,92.46,92.89,92.44,92.52,21400.0,92.3176,92.7469,92.2976,92.3775,21400.0
2015-04-23 10:40:00,92.52,92.52,92.45,92.45,700.0,92.3775,92.3775,92.3076,92.3076,700.0
2015-04-23 10:45:00,92.46,92.6,92.46,92.47,800.0,92.3176,92.4574,92.3176,92.3276,800.0
2015-04-23 10:50:00,92.45,92.45,92.44,92.44,1000.0,92.3076,92.3076,92.2976,92.2976,1000.0
2015-04-23 10:55:00,92.48,92.51,92.48,92.5,1000.0,92.3376,92.3675,92.3376,92.3575,1000.0
2015-04-23 11:00:00,92.49,92.51,92.45,92.45,1500.0,92.3475,92.3675,92.3076,92.3076,1500.0
2015-04-23 11:05:00,92.44,92.5,92.43,92.45,1000.0,92.2976,92.3575,92.2876,92.3076,1000.0
2015-04-23 11:10:00,92.45,92.45,92.45,92.45,200.0,92.3076,92.3076,92.3076,92.3076,200.0
2015-04-23 11:15:00,92.56,92.57,92.56,92.56,100.0,92.4174,92.4274,92.4174,92.4174,100.0
2015-04-23 11:20:00,92.45,92.59,92.45,92.51,500.0,92.3076,92.4474,92.3076,92.3675,500.0
2015-04-23 11:25:00,92.63,92.67,92.54,92.66,3100.0,92.4873,92.5273,92.3975,92.5173,3100.0
2015-04-23 11:30:00,92.55,92.66,92.51,92.66,1200.0,92.4075,92.5173,92.3675,92.5173,1200.0
2015-04-23 11:35:00,92.53,92.62,92.53,92.62,600.0,92.3875,92.4773,92.3875,92.4773,600.0
2015-04-23 11:40:00,92.6,92.6,92.44,92.44,1400.0,92.4574,92.4574,92.2976,92.2976,1400.0
2015-04-23 11:45:00,92.44,92.49,92.43,92.43,400.0,92.2976,92.3475,92.2876,92.2876,400.0
2015-04-23 11:50:00,92.44,92.69,92.44,92.6,3700.0,92.2976,92.5472,92.2976,92.4574,3700.0
2015-04-23 11:55:00,92.71,92.71,92.58,92.6,1700.0,92.5672,92.5672,92.4374,92.4574,1700.0
2015-04-23 12:00:00,92.58,92.74,92.56,92.59,15200.0,92.4374,92.5972,92.4174,92.4474,15200.0
2015-04-23 12:05:00,92.6,92.6,92.39,92.52,13000.0,92.4574,92.4574,92.2477,92.3775,13000.0
2015-04-23 12:10:00,92.48,92.48,92.44,92.45,900.0,92.3376,92.3376,92.2976,92.3076,900.0
2015-04-23 12:15:00,92.42,92.46,92.31,92.43,1500.0,92.2777,92.3176,92.1678,92.2876,1500.0
2015-04-23 12:20:00,92.48,92.55,92.42,92.44,2800.0,92.3376,92.4075,92.2777,92.2976,2800.0
2015-04-23 12:25:00,92.41,92.51,92.41,92.5,2900.0,92.2677,92.3675,92.2677,92.3575,2900.0
2015-04-23 12:30:00,92.5,92.5,92.48,92.5,2100.0,92.3575,92.3575,92.3376,92.3575,2100.0
2015-04-23 12:35:00,92.5,92.52,92.49,92.49,1900.0,92.3575,92.3775,92.3475,92.3475,1900.0
2015-04-23 12:40:00,92.5,92.54,92.49,92.51,18300.0,92.3575,92.3975,92.3475,92.3675,18300.0
2015-04-23 12:45:00,92.51,92.51,92.42,92.48,1000.0,92.3675,92.3675,92.2777,92.3376,1000.0
2015-04-23 12:50:00,92.53,92.53,92.46,92.49,1000.0,92.3875,92.3875,92.3176,92.3475,1000.0
2015-04-23 12:55:00,92.5,92.51,92.37,92.46,2300.0,92.3575,92.3675,92.2277,92.3176,2300.0
2015-04-23 13:00:00,92.46,92.46,92.21,92.33,3200.0,92.3176,92.3176,92.068,92.1878,3200.0
2015-04-23 13:05:00,92.34,92.4,92.34,92.37,1400.0,92.1978,92.2577,92.1978,92.2277,1400.0
2015-04-23 13:10:00,92.46,92.49,92.3,92.49,8300.0,92.3176,92.3475,92.1578,92.3475,8300.0
2015-04-23 13:15:00,92.46,92.5,92.46,92.48,1200.0,92.3176,92.3575,92.3176,92.3376,1200.0
2015-04-23 13:20:00,92.4,92.56,92.39,92.5,2900.0,92.2577,92.4174,92.2477,92.3575,2900.0
2015-04-23 13:25:00,92.43,92.43,92.4,92.4,1900.0,92.2876,92.2876,92.2577,92.2577,1900.0
2015-04-23 13:30:00,92.48,92.48,92.48,92.48,400.0,92.3376,92.3376,92.3376,92.3376,400.0
2015-04-23 13:35:00,92.5,92.59,92.41,92.41,13300.0,92.3575,92.4474,92.2677,92.2677,13300.0
2015-04-23 13:40:00,92.46,92.46,92.39,92.39,1100.0,92.3176,92.3176,92.2477,92.2477,1100.0
2015-04-23 13:45:00,92.34,92.46,92.31,92.31,19700.0,92.1978,92.3176,92.1678,92.1678,19700.0
2015-04-23 13:50:00,92.38,92.39,92.37,92.37,1300.0,92.2377,92.2477,92.2277,92.2277,1300.0
2015-04-23 13:55:00,92.31,92.42,92.28,92.36,2600.0,92.1678,92.2777,92.1379,92.2177,2600.0
2015-04-23 14:00:00,92.4,92.44,92.38,92.38,3200.0,92.2577,92.2976,92.2377,92.2377,3200.0
2015-04-23 14:05:00,92.45,92.49,92.45,92.49,700.0,92.3076,92.3475,92.3076,92.3475,700.0
2015-04-23 14:10:00,92.48,92.58,92.48,92.49,5700.0,92.3376,92.4374,92.3376,92.3475,5700.0
2015-04-23 14:15:00,92.49,92.53,92.45,92.49,2900.0,92.3475,92.3875,92.3076,92.3475,2900.0
2015-04-23 14:20:00,92.46,92.47,92.42,92.42,1900.0,92.3176,92.3276,92.2777,92.2777,1900.0
2015-04-23 14:25:00,92.45,92.49,92.42,92.42,3600.0,92.3076,92.3475,92.2777,92.2777,3600.0
2015-04-23 14:30:00,92.49,92.55,92.49,92.51,9800.0,92.3475,92.4075,92.3475,92.3675,9800.0
2015-04-23 14:35:00,92.49,92.53,92.39,92.41,2600.0,92.3475,92.3875,92.2477,92.2677,2600.0
2015-04-23 14:40:00,92.41,92.47,92.34,92.42,1300.0,92.2677,92.3276,92.1978,92.2777,1300.0
2015-04-23 14:45:00,92.42,92.42,92.42,92.42,0.0,92.2777,92.2777,92.2777,92.2777,0.0
2015-04-23 14:50:00,92.4,92.66,92.39,92.48,89900.0,92.2577,92.5173,92.2477,92.3376,89900.0
2015-04-23 14:55:00,92.49,92.62,92.47,92.56,11900.0,92.3475,92.4773,92.3276,92.4174,11900.0
2015-04-23 15:00:00,92.6,92.71,92.57,92.71,2400.0,92.4574,92.5672,92.4274,92.5672,2400.0
2015-04-23 15:05:00,92.77,92.87,92.75,92.84,1700.0,92.6271,92.727,92.6071,92.697,1700.0
2015-04-23 15:10:00,92.79,92.83,92.78,92.83,1700.0,92.6471,92.687,92.6371,92.687,1700.0
2015-04-23 15:15:00,92.73,92.81,92.72,92.76,5600.0,92.5872,92.6671,92.5772,92.6171,5600.0
2015-04-23 15:20:00,92.73,92.78,92.67,92.67,1200.0,92.5872,92.6371,92.5273,92.5273,1200.0
2015-04-23 15:25:00,92.74,93.04,92.74,93.04,3400.0,92.5972,92.8967,92.5972,92.8967,3400.0
2015-04-23 15:30:00,92.98,92.99,92.85,92.99,7400.0,92.8368,92.8468,92.707,92.8468,7400.0
2015-04-23 15:35:00,93.03,93.05,92.9,92.97,25500.0,92.8867,92.9067,92.7569,92.8268,25500.0
2015-04-23 15:40:00,92.97,93.01,92.9,93.0,8100.0,92.8268,92.8667,92.7569,92.8568,8100.0
2015-04-23 15:45:00,93.01,93.04,92.95,92.97,8700.0,92.8667,92.8967,92.8068,92.8268,8700.0
2015-04-23 15:50:00,92.96,93.07,92.94,93.07,10000.0,92.8168,92.9267,92.7969,92.9267,10000.0
2015-04-23 15:55:00,93.05,93.34,93.05,93.33,11000.0,92.9067,93.1962,92.9067,93.1863,11000.0
2015-04-24 09:30:00,94.25,95.67,94.25,95.47,5200.0,94.1048,95.5226,94.1048,95.323,5200.0
2015-04-24 09:35:00,95.28,95.28,92.96,93.53,6700.0,95.1332,95.1332,92.8168,93.3859,6700.0
2015-04-24 09:40:00,93.22,94.66,93.22,94.49,4800.0,93.0764,94.5142,93.0764,94.3445,4800.0
2015-04-24 09:45:00,94.43,95.1,93.92,94.91,7600.0,94.2846,94.9535,93.7753,94.7638,7600.0
2015-04-24 09:50:00,94.89,95.45,94.52,94.52,5200.0,94.7438,95.303,94.3744,94.3744,5200.0
2015-04-24 09:55:00,95.09,96.53,94.82,96.0,7300.0,94.9435,96.3813,94.674,95.8521,7300.0
2015-04-24 10:00:00,95.93,95.93,95.36,95.4,3000.0,95.7822,95.7822,95.2131,95.2531,3000.0
2015-04-24 10:05:00,95.38,95.43,94.4,94.7,5200.0,95.2331,95.283,94.2546,94.5541,5200.0
2015-04-24 10:10:00,94.78,95.14,94.65,94.84,4600.0,94.634,94.9935,94.5042,94.6939,4600.0
2015-04-24 10:15:00,94.81,95.7,94.81,95.24,4500.0,94.664,95.5526,94.664,95.0933,4500.0
2015-04-24 10:20:00,95.0,95.27,95.0,95.18,6700.0,94.8537,95.1233,94.8537,95.0334,6700.0
2015-04-24 10:25:00,95.18,95.19,94.96,94.96,1700.0,95.0334,95.0434,94.8137,94.8137,1700.0
2015-04-24 10:30:00,94.88,94.92,94.42,94.88,9400.0,94.7339,94.7738,94.2746,94.7339,9400.0
2015-04-24 10:35:00,94.96,95.47,94.96,95.47,2700.0,94.8137,95.323,94.8137,95.323,2700.0
2015-04-24 10:40:00,95.44,95.63,95.44,95.62,1700.0,95.293,95.4827,95.293,95.4727,1700.0
2015-04-24 10:45:00,95.59,95.64,95.5,95.5,2400.0,95.4428,95.4927,95.3529,95.3529,2400.0
2015-04-24 10:50:00,95.5,95.7,95.5,95.62,3000.0,95.3529,95.5526,95.3529,95.4727,3000.0
2015-04-24 10:55:00,95.61,95.62,95.6,95.62,200.0,95.4627,95.4727,95.4528,95.4727,200.0
2015-04-24 11:00:00,95.66,95.66,95.41,95.41,1600.0,95.5127,95.5127,95.263,95.263,1600.0
2015-04-24 11:05:00,95.1,95.23,95.09,95.12,1900.0,94.9535,95.0833,94.9435,94.9735,1900.0
2015-04-24 11:10:00,95.22,95.53,95.19,95.43,2100.0,95.0733,95.3829,95.0434,95.283,2100.0
2015-04-24 11:15:00,95.45,95.5,95.32,95.5,1300.0,95.303,95.3529,95.1732,95.3529,1300.0
2015-04-24 11:20:00,95.3,95.66,95.3,95.66,3700.0,95.1532,95.5127,95.1532,95.5127,3700.0
2015-04-24 11:25:00,95.66,95.75,95.63,95.67,1100.0,95.5127,95.6025,95.4827,95.5226,1100.0
2015-04-24 11:30:00,95.68,95.68,95.34,95.5,3600.0,95.5326,95.5326,95.1932,95.3529,3600.0
2015-04-24 11:35:00,95.66,96.05,95.51,96.05,4500.0,95.5127,95.9021,95.3629,95.9021,4500.0
2015-04-24 11:40:00,96.01,96.14,96.0,96.0,600.0,95.8621,95.9919,95.8521,95.8521,600.0
2015-04-24 11:45:00,96.1,96.11,95.97,96.04,400.0,95.952,95.962,95.8222,95.8921,400.0
2015-04-24 11:50:00,96.12,96.12,95.41,95.53,3400.0,95.972,95.972,95.263,95.3829,3400.0
2015-04-24 11:55:00,95.56,95.63,95.52,95.63,700.0,95.4128,95.4827,95.3729,95.4827,700.0
2015-04-24 12:00:00,95.55,95.55,95.45,95.45,1600.0,95.4028,95.4028,95.303,95.303,1600.0
2015-04-24 12:05:00,95.5,95.69,95.5,95.63,1700.0,95.3529,95.5426,95.3529,95.4827,1700.0
2015-04-24 12:10:00,95.63,95.72,95.62,95.69,1300.0,95.4827,95.5726,95.4727,95.5426,1300.0
2015-04-24 12:15:00,95.7,95.73,95.65,95.7,1600.0,95.5526,95.5826,95.5027,95.5526,1600.0
2015-04-24 12:20:00,95.7,95.7,95.7,95.7,100.0,95.5526,95.5526,95.5526,95.5526,100.0
2015-04-24 12:25:00,95.64,95.76,95.64,95.76,1100.0,95.4927,95.6125,95.4927,95.6125,1100.0
2015-04-24 12:30:00,95.77,95.85,95.77,95.85,1700.0,95.6225,95.7024,95.6225,95.7024,1700.0
2015-04-24 12:35:00,95.81,95.81,95.7,95.7,1800.0,95.6624,95.6624,95.5526,95.5526,1800.0
2015-04-24 12:40:00,95.7,95.74,95.69,95.7,2000.0,95.5526,95.5925,95.5426,95.5526,2000.0
2015-04-24 12:45:00,95.62,95.7,95.62,95.7,1400.0,95.4727,95.5526,95.4727,95.5526,1400.0
2015-04-24 12:50:00,95.71,95.78,95.71,95.78,1400.0,95.5626,95.6325,95.5626,95.6325,1400.0
2015-04-24 12:55:00,95.75,95.84,95.74,95.83,1000.0,95.6025,95.6924,95.5925,95.6824,1000.0
2015-04-24 13:00:00,95.77,95.86,95.77,95.81,500.0,95.6225,95.7124,95.6225,95.6624,500.0
2015-04-24 13:05:00,95.86,95.86,95.8,95.8,1000.0,95.7124,95.7124,95.6524,95.6524,1000.0
2015-04-24 13:10:00,95.78,95.85,95.76,95.81,1000.0,95.6325,95.7024,95.6125,95.6624,1000.0
2015-04-24 13:15:00,95.86,96.0,95.83,96.0,2300.0,95.7124,95.8521,95.6824,95.8521,2300.0
2015-04-24 13:20:00,96.05,96.07,95.96,96.07,1000.0,95.9021,95.922,95.8122,95.922,1000.0
2015-04-24 13:25:00,96.0,96.1,95.99,96.1,700.0,95.8521,95.952,95.8422,95.952,700.0
2015-04-24 13:30:00,96.04,96.04,95.95,95.95,1700.0,95.8921,95.8921,95.8022,95.8022,1700.0
2015-04-24 13:35:00,95.9,96.0,95.83,95.84,700.0,95.7523,95.8521,95.6824,95.6924,700.0
2015-04-24 13:40:00,95.83,95.83,95.8,95.8,300.0,95.6824,95.6824,95.6524,95.6524,300.0
2015-04-24 13:45:00,95.87,95.91,95.82,95.91,400.0,95.7223,95.7623,95.6724,95.7623,400.0
2015-04-24 13:50:00,95.9,95.9,95.62,95.64,3000.0,95.7523,95.7523,95.4727,95.4927,3000.0
2015-04-24 13:55:00,95.72,95.77,95.63,95.77,6700.0,95.5726,95.6225,95.4827,95.6225,6700.0
2015-04-24 14:00:00,95.77,95.77,95.67,95.67,1900.0,95.6225,95.6225,95.5226,95.5226,1900.0
2015-04-24 14:05:00,95.66,95.66,95.42,95.51,2600.0,95.5127,95.5127,95.273,95.3629,2600.0
2015-04-24 14:10:00,95.62,95.62,95.45,95.45,1400.0,95.4727,95.4727,95.303,95.303,1400.0
2015-04-24 14:15:00,95.46,95.55,95.42,95.55,300.0,95.313,95.4028,95.273,95.4028,300.0
2015-04-24 14:20:00,95.43,95.47,95.29,95.36,1400.0,95.283,95.323,95.1432,95.2131,1400.0
2015-04-24 14:25:00,95.28,95.28,94.75,94.76,1700.0,95.1332,95.1332,94.6041,94.614,1700.0
2015-04-24 14:30:00,94.75,95.22,94.75,95.1,4100.0,94.6041,95.0733,94.6041,94.9535,4100.0
2015-04-24 14:35:00,95.1,95.17,95.03,95.14,1500.0,94.9535,95.0234,94.8836,94.9935,1500.0
2015-04-24 14:40:00,95.13,95.29,95.1,95.29,1800.0,94.9835,95.1432,94.9535,95.1432,1800.0
2015-04-24 14:45:00,95.4,95.4,94.89,94.89,2100.0,95.2531,95.2531,94.7438,94.7438,2100.0
2015-04-24 14:50:00,94.9,94.9,94.68,94.72,2400.0,94.7538,94.7538,94.5342,94.5741,2400.0
2015-04-24 14:55:00,94.7,94.75,94.17,94.19,6600.0,94.5541,94.6041,94.025,94.0449,6600.0
2015-04-24 15:00:00,94.2,94.39,94.18,94.39,3100.0,94.0549,94.2446,94.0349,94.2446,3100.0
2015-04-24 15:05:00,94.33,94.41,94.21,94.23,1800.0,94.1847,94.2646,94.0649,94.0849,1800.0
2015-04-24 15:10:00,94.25,94.33,93.89,94.0,3600.0,94.1048,94.1847,93.7454,93.8552,3600.0
2015-04-24 15:15:00,93.97,94.21,93.97,94.16,1400.0,93.8253,94.0649,93.8253,94.015,1400.0
2015-04-24 15:20:00,94.12,94.12,93.94,93.94,5300.0,93.975,93.975,93.7953,93.7953,5300.0
2015-04-24 15:25:00,93.94,93.94,93.57,93.93,6100.0,93.7953,93.7953,93.4259,93.7853,6100.0
2015-04-24 15:30:00,93.98,94.13,93.98,94.12,3300.0,93.8352,93.985,93.8352,93.975,3300.0
2015-04-24 15:35:00,94.11,94.13,93.95,93.95,3200.0,93.965,93.985,93.8053,93.8053,3200.0
2015-04-24 15:40:00,93.95,94.03,93.71,93.71,2200.0,93.8053,93.8852,93.5657,93.5657,2200.0
2015-04-24 15:45:00,93.71,93.85,93.51,93.79,9000.0,93.5657,93.7054,93.366,93.6455,9000.0
2015-04-24 15:50:00,93.78,94.02,93.77,94.02,10000.0,93.6356,93.8752,93.6256,93.8752,10000.0
2015-04-24 15:55:00,94.0,94.0,93.78,93.85,10100.0,93.8552,93.8552,93.6356,93.7054,10100.0
2015-04-27 09:30:00,93.69,93.69,93.05,93.05,3200.0,93.5457,93.5457,92.9067,92.9067,3200.0
2015-04-27 09:35:00,93.11,93.11,92.53,92.54,3300.0,92.9666,92.9666,92.3875,92.3975,3300.0
2015-04-27 09:40:00,92.59,92.65,92.06,92.5,5600.0,92.4474,92.5073,91.9182,92.3575,5600.0
2015-04-27 09:45:00,92.73,92.73,92.63,92.73,700.0,92.5872,92.5872,92.4873,92.5872,700.0
2015-04-27 09:50:00,92.7,92.85,92.66,92.85,3300.0,92.5572,92.707,92.5173,92.707,3300.0
2015-04-27 09:55:00,92.83,93.4,92.77,93.26,2100.0,92.687,93.2561,92.6271,93.1164,2100.0
2015-04-27 10:00:00,93.17,93.25,92.87,92.87,3300.0,93.0265,93.1064,92.727,92.727,3300.0
2015-04-27 10:05:00,92.96,93.0,92.84,92.95,2700.0,92.8168,92.8568,92.697,92.8068,2700.0
2015-04-27 10:10:00,93.0,93.07,92.95,93.07,4800.0,92.8568,92.9267,92.8068,92.9267,4800.0
2015-04-27 10:15:00,93.15,93.15,92.99,93.08,3400.0,93.0065,93.0065,92.8468,92.9366,3400.0
2015-04-27 10:20:00,93.15,93.15,92.97,92.98,1500.0,93.0065,93.0065,92.8268,92.8368,1500.0
2015-04-27 10:25:00,93.02,93.02,92.96,93.0,1000.0,92.8767,92.8767,92.8168,92.8568,1000.0
2015-04-27 10:30:00,92.96,93.07,92.96,92.99,1100.0,92.8168,92.9267,92.8168,92.8468,1100.0
2015-04-27 10:35:00,93.09,93.1,92.99,92.99,1200.0,92.9466,92.9566,92.8468,92.8468,1200.0
2015-04-27 10:40:00,92.96,93.0,92.9,93.0,2700.0,92.8168,92.8568,92.7569,92.8568,2700.0
2015-04-27 10:45:00,93.02,93.02,92.9,92.9,3300.0,92.8767,92.8767,92.7569,92.7569,3300.0
2015-04-27 10:50:00,92.91,92.95,92.85,92.92,3900.0,92.7669,92.8068,92.707,92.7769,3900.0
2015-04-27 10:55:00,92.9,92.95,92.8,92.91,2800.0,92.7569,92.8068,92.6571,92.7669,2800.0
2015-04-27 11:00:00,92.83,92.98,92.8,92.8,1900.0,92.687,92.8368,92.6571,92.6571,1900.0
2015-04-27 11:05:00,92.77,92.82,92.71,92.8,2100.0,92.6271,92.677,92.5672,92.6571,2100.0
2015-04-27 11:10:00,92.72,92.93,92.72,92.93,1500.0,92.5772,92.7869,92.5772,92.7869,1500.0
2015-04-27 11:15:00,92.93,92.93,92.85,92.85,200.0,92.7869,92.7869,92.707,92.707,200.0
2015-04-27 11:20:00,92.97,93.04,92.93,92.95,1800.0,92.8268,92.8967,92.7869,92.8068,1800.0
2015-04-27 11:25:00,92.93,92.93,92.74,92.79,2000.0,92.7869,92.7869,92.5972,92.6471,2000.0
2015-04-27 11:30:00,92.76,92.92,92.76,92.81,2100.0,92.6171,92.7769,92.6171,92.6671,2100.0
2015-04-27 11:35:00,92.95,93.03,92.87,93.01,6800.0,92.8068,92.8867,92.727,92.8667,6800.0
2015-04-27 11:40:00,92.92,92.92,92.75,92.79,2200.0,92.7769,92.7769,92.6071,92.6471,2200.0
2015-04-27 11:45:00,92.75,92.78,92.47,92.47,1400.0,92.6071,92.6371,92.3276,92.3276,1400.0
2015-04-27 11:50:00,92.55,92.67,92.55,92.67,2600.0,92.4075,92.5273,92.4075,92.5273,2600.0
2015-04-27 11:55:00,92.53,92.56,92.41,92.52,900.0,92.3875,92.4174,92.2677,92.3775,900.0
2015-04-27 12:00:00,92.53,92.53,92.33,92.33,1100.0,92.3875,92.3875,92.1878,92.1878,1100.0
2015-04-27 12:05:00,92.44,92.47,92.36,92.36,2300.0,92.2976,92.3276,92.2177,92.2177,2300.0
2015-04-27 12:10:00,92.4,92.4,91.89,91.89,2300.0,92.2577,92.2577,91.7485,91.7485,2300.0
2015-04-27 12:15:00,91.9,91.95,91.81,91.81,2900.0,91.7585,91.8084,91.6686,91.6686,2900.0
2015-04-27 12:20:00,91.72,91.9,91.71,91.9,2200.0,91.5787,91.7585,91.5687,91.7585,2200.0
2015-04-27 12:25:00,91.91,92.06,91.91,91.91,1200.0,91.7684,91.9182,91.7684,91.7684,1200.0
2015-04-27 12:30:00,91.91,92.01,91.91,92.0,2200.0,91.7684,91.8683,91.7684,91.8583,2200.0
2015-04-27 12:35:00,91.96,92.0,91.87,91.87,2600.0,91.8184,91.8583,91.7285,91.7285,2600.0
2015-04-27 12:40:00,91.84,91.9,91.78,91.78,1200.0,91.6985,91.7585,91.6386,91.6386,1200.0
2015-04-27 12:45:00,91.85,91.9,91.84,91.86,1000.0,91.7085,91.7585,91.6985,91.7185,1000.0
2015-04-27 12:50:00,91.83,91.9,91.67,91.76,3100.0,91.6886,91.7585,91.5288,91.6187,3100.0
2015-04-27 12:55:00,91.67,91.82,91.67,91.82,600.0,91.5288,91.6786,91.5288,91.6786,600.0
2015-04-27 13:00:00,91.83,91.83,91.71,91.71,2400.0,91.6886,91.6886,91.5687,91.5687,2400.0
2015-04-27 13:05:00,91.74,91.81,91.74,91.78,800.0,91.5987,91.6686,91.5987,91.6386,800.0
2015-04-27 13:10:00,91.81,91.81,91.68,91.79,1400.0,91.6686,91.6686,91.5388,91.6486,1400.0
2015-04-27 13:15:00,91.68,91.68,91.36,91.36,3000.0,91.5388,91.5388,91.2193,91.2193,3000.0
2015-04-27 13:20:00,91.42,91.5,91.42,91.43,2000.0,91.2792,91.3591,91.2792,91.2892,2000.0
2015-04-27 13:25:00,91.51,91.65,91.47,91.65,2100.0,91.3691,91.5088,91.3291,91.5088,2100.0
2015-04-27 13:30:00,91.79,91.79,91.79,91.79,500.0,91.6486,91.6486,91.6486,91.6486,500.0
2015-04-27 13:35:00,91.84,91.84,91.75,91.75,1100.0,91.6985,91.6985,91.6087,91.6087,1100.0
2015-04-27 13:40:00,91.78,91.81,91.77,91.78,1600.0,91.6386,91.6686,91.6287,91.6386,1600.0
2015-04-27 13:45:00,91.82,91.93,91.77,91.9,2400.0,91.6786,91.7884,91.6287,91.7585,2400.0
2015-04-27 13:50:00,91.93,92.14,91.91,92.0,4400.0,91.7884,91.9981,91.7684,91.8583,4400.0
2015-04-27 13:55:00,92.09,92.13,91.99,92.13,1100.0,91.9482,91.9881,91.8483,91.9881,1100.0
2015-04-27 14:00:00,92.09,92.14,91.74,91.74,4200.0,91.9482,91.9981,91.5987,91.5987,4200.0
2015-04-27 14:05:00,91.69,91.89,91.68,91.82,1600.0,91.5488,91.7485,91.5388,91.6786,1600.0
2015-04-27 14:10:00,91.84,91.85,91.76,91.8,1000.0,91.6985,91.7085,91.6187,91.6586,1000.0
2015-04-27 14:15:00,91.76,91.91,91.75,91.91,2100.0,91.6187,91.7684,91.6087,91.7684,2100.0
2015-04-27 14:20:00,91.92,91.96,91.92,91.96,700.0,91.7784,91.8184,91.7784,91.8184,700.0
2015-04-27 14:25:00,91.92,91.97,91.91,91.96,2900.0,91.7784,91.8283,91.7684,91.8184,2900.0
2015-04-27 14:30:00,91.97,91.97,91.72,91.72,2800.0,91.8283,91.8283,91.5787,91.5787,2800.0
2015-04-27 14:35:00,91.72,91.83,91.72,91.8,1500.0,91.5787,91.6886,91.5787,91.6586,1500.0
2015-04-27 14:40:00,91.77,91.77,91.5,91.66,5200.0,91.6287,91.6287,91.3591,91.5188,5200.0
2015-04-27 14:45:00,91.53,91.59,91.53,91.56,800.0,91.389,91.4489,91.389,91.419,800.0
2015-04-27 14:50:00,91.58,91.58,91.51,91.58,1200.0,91.4389,91.4389,91.3691,91.4389,1200.0
2015-04-27 14:55:00,91.5,91.64,91.5,91.64,2000.0,91.3591,91.4989,91.3591,91.4989,2000.0
2015-04-27 15:00:00,91.65,91.69,91.55,91.55,4100.0,91.5088,91.5488,91.409,91.409,4100.0
2015-04-27 15:05:00,91.58,91.59,91.5,91.5,2500.0,91.4389,91.4489,91.3591,91.3591,2500.0
2015-04-27 15:10:00,91.51,91.55,91.35,91.36,2700.0,91.3691,91.409,91.2093,91.2193,2700.0
2015-04-27 15:15:00,91.38,91.44,91.26,91.26,1800.0,91.2393,91.2992,91.1194,91.1194,1800.0
2015-04-27 15:20:00,91.21,91.21,91.09,91.15,4600.0,91.0695,91.0695,90.9497,91.0096,4600.0
2015-04-27 15:25:00,91.1,91.17,91.1,91.1,2600.0,90.9597,91.0296,90.9597,90.9597,2600.0
2015-04-27 15:30:00,91.1,91.1,90.91,90.91,2900.0,90.9597,90.9597,90.77,90.77,2900.0
2015-04-27 15:35:00,90.91,90.92,90.84,90.87,6600.0,90.77,90.78,90.7001,90.73,6600.0
2015-04-27 15:40:00,90.88,90.89,90.85,90.85,4900.0,90.74,90.75,90.7101,90.7101,4900.0
2015-04-27 15:45:00,90.86,90.87,90.79,90.79,4100.0,90.7201,90.73,90.6502,90.6502,4100.0
2015-04-27 15:50:00,90.81,90.85,90.79,90.79,7600.0,90.6701,90.7101,90.6502,90.6502,7600.0
2015-04-27 15:55:00,90.8,90.93,90.77,90.9,18300.0,90.6601,90.7899,90.6302,90.76,18300.0
2015-04-28 09:30:00,91.14,91.6,90.6,90.7,8500.0,90.9996,91.4589,90.4605,90.5603,8500.0
2015-04-28 09:35:00,90.81,91.12,90.52,90.75,7800.0,90.6701,90.9797,90.3806,90.6102,7800.0
2015-04-28 09:40:00,90.72,90.76,90.67,90.67,600.0,90.5803,90.6202,90.5303,90.5303,600.0
2015-04-28 09:45:00,90.67,90.69,90.67,90.68,500.0,90.5303,90.5503,90.5303,90.5403,500.0
2015-04-28 09:50:00,90.68,91.0,90.59,90.95,2200.0,90.5403,90.8598,90.4505,90.8099,2200.0
2015-04-28 09:55:00,90.91,91.0,90.91,90.99,1400.0,90.77,90.8598,90.77,90.8499,1400.0
2015-04-28 10:00:00,90.88,91.0,90.47,90.47,1700.0,90.74,90.8598,90.3307,90.3307,1700.0
2015-04-28 10:05:00,90.42,90.42,90.21,90.23,900.0,90.2807,90.2807,90.0711,90.091,900.0
2015-04-28 10:10:00,90.22,90.22,89.85,89.85,2000.0,90.081,90.081,89.7116,89.7116,2000.0
2015-04-28 10:15:00,89.53,90.0,89.52,89.9,1700.0,89.3921,89.8614,89.3821,89.7615,1700.0
2015-04-28 10:20:00,89.9,90.07,89.9,90.07,600.0,89.7615,89.9313,89.7615,89.9313,600.0
2015-04-28 10:25:00,90.24,90.24,90.09,90.09,200.0,90.101,90.101,89.9512,89.9512,200.0
2015-04-28 10:30:00,90.23,90.54,90.21,90.54,1000.0,90.091,90.4005,90.0711,90.4005,1000.0
2015-04-28 10:35:00,90.54,90.74,90.51,90.58,2900.0,90.4005,90.6002,90.3706,90.4405,2900.0
2015-04-28 10:40:00,90.52,90.78,90.52,90.78,3200.0,90.3806,90.6402,90.3806,90.6402,3200.0
2015-04-28 10:45:00,90.73,90.91,90.7,90.86,1000.0,90.5903,90.77,90.5603,90.7201,1000.0
2015-04-28 10:50:00,90.87,90.87,90.81,90.85,800.0,90.73,90.73,90.6701,90.7101,800.0
2015-04-28 10:55:00,90.66,90.72,90.65,90.71,600.0,90.5204,90.5803,90.5104,90.5703,600.0
2015-04-28 11:00:00,90.6,91.0,90.6,91.0,1000.0,90.4605,90.8598,90.4605,90.8598,1000.0
2015-04-28 11:05:00,91.0,91.0,90.96,90.98,2000.0,90.8598,90.8598,90.8199,90.8399,2000.0
2015-04-28 11:10:00,90.99,91.0,90.89,90.94,900.0,90.8499,90.8598,90.75,90.7999,900.0
2015-04-28 11:15:00,90.88,90.95,90.8,90.95,2100.0,90.74,90.8099,90.6601,90.8099,2100.0
2015-04-28 11:20:00,90.99,90.99,90.9,90.91,700.0,90.8499,90.8499,90.76,90.77,700.0
2015-04-28 11:25:00,90.76,90.94,90.76,90.94,200.0,90.6202,90.7999,90.6202,90.7999,200.0
2015-04-28 11:30:00,90.92,91.25,90.92,91.25,9900.0,90.78,91.1095,90.78,91.1095,9900.0
2015-04-28 11:35:00,91.25,91.45,91.23,91.33,9300.0,91.1095,91.3091,91.0895,91.1893,9300.0
2015-04-28 11:40:00,91.34,91.34,91.14,91.23,2700.0,91.1993,91.1993,90.9996,91.0895,2700.0
2015-04-28 11:45:00,91.31,91.33,91.21,91.32,3100.0,91.1694,91.1893,91.0695,91.1793,3100.0
2015-04-28 11:50:00,91.3,91.39,91.11,91.14,9200.0,91.1594,91.2492,90.9697,90.9996,9200.0
2015-04-28 11:55:00,91.27,91.32,91.19,91.32,3000.0,91.1294,91.1793,91.0495,91.1793,3000.0
2015-04-28 12:00:00,91.32,91.32,91.11,91.11,3700.0,91.1793,91.1793,90.9697,90.9697,3700.0
2015-04-28 12:05:00,91.21,91.25,91.15,91.17,3600.0,91.0695,91.1095,91.0096,91.0296,3600.0
2015-04-28 12:10:00,91.17,91.24,91.16,91.16,700.0,91.0296,91.0995,91.0196,91.0196,700.0
2015-04-28 12:15:00,91.11,91.11,91.0,91.0,800.0,90.9697,90.9697,90.8598,90.8598,800.0
2015-04-28 12:20:00,91.13,91.15,91.0,91.15,1200.0,90.9896,91.0096,90.8598,91.0096,1200.0
2015-04-28 12:25:00,91.1,91.25,91.1,91.2,2200.0,90.9597,91.1095,90.9597,91.0595,2200.0
2015-04-28 12:30:00,91.12,91.16,91.03,91.03,900.0,90.9797,91.0196,90.8898,90.8898,900.0
2015-04-28 12:35:00,90.99,90.99,90.95,90.95,200.0,90.8499,90.8499,90.8099,90.8099,200.0
2015-04-28 12:40:00,90.98,90.98,90.98,90.98,100.0,90.8399,90.8399,90.8399,90.8399,100.0
2015-04-28 12:45:00,91.1,91.1,90.98,90.98,200.0,90.9597,90.9597,90.8399,90.8399,200.0
2015-04-28 12:50:00,90.99,91.15,90.98,91.15,400.0,90.8499,91.0096,90.8399,91.0096,400.0
2015-04-28 12:55:00,91.16,91.16,91.04,91.04,700.0,91.0196,91.0196,90.8998,90.8998,700.0
2015-04-28 13:00:00,91.03,91.04,90.95,90.96,1100.0,90.8898,90.8998,90.8099,90.8199,1100.0
2015-04-28 13:05:00,90.98,91.08,90.95,90.96,2200.0,90.8399,90.9397,90.8099,90.8199,2200.0
2015-04-28 13:10:00,90.96,90.96,90.96,90.96,100.0,90.8199,90.8199,90.8199,90.8199,100.0
2015-04-28 13:15:00,91.0,91.01,90.94,90.94,900.0,90.8598,90.8698,90.7999,90.7999,900.0
2015-04-28 13:20:00,91.03,91.03,90.98,90.98,200.0,90.8898,90.8898,90.8399,90.8399,200.0
2015-04-28 13:25:00,91.0,91.01,90.98,90.99,6800.0,90.8598,90.8698,90.8399,90.8499,6800.0
2015-04-28 13:30:00,90.99,91.0,90.88,90.88,6800.0,90.8499,90.8598,90.74,90.74,6800.0
2015-04-28 13:35:00,90.88,90.88,90.87,90.87,200.0,90.74,90.74,90.73,90.73,200.0
2015-04-28 13:40:00,90.92,91.02,90.92,90.97,1100.0,90.78,90.8798,90.78,90.8299,1100.0
2015-04-28 13:45:00,90.98,90.98,90.91,90.95,2000.0,90.8399,90.8399,90.77,90.8099,2000.0
2015-04-28 13:50:00,90.95,90.95,90.83,90.88,4800.0,90.8099,90.8099,90.6901,90.74,4800.0
2015-04-28 13:55:00,90.81,90.98,90.81,90.96,2800.0,90.6701,90.8399,90.6701,90.8199,2800.0
2015-04-28 14:00:00,90.91,90.91,90.9,90.9,1300.0,90.77,90.77,90.76,90.76,1300.0
2015-04-28 14:05:00,90.9,90.9,90.9,90.9,600.0,90.76,90.76,90.76,90.76,600.0
2015-04-28 14:10:00,90.96,91.0,90.9,90.9,2000.0,90.8199,90.8598,90.76,90.76,2000.0
2015-04-28 14:15:00,90.9,90.91,90.83,90.83,2800.0,90.76,90.77,90.6901,90.6901,2800.0
2015-04-28 14:20:00,90.79,90.79,90.64,90.64,800.0,90.6502,90.6502,90.5004,90.5004,800.0
2015-04-28 14:25:00,90.6,90.71,90.6,90.71,200.0,90.4605,90.5703,90.4605,90.5703,200.0
2015-04-28 14:30:00,90.75,90.83,90.66,90.72,3000.0,90.6102,90.6901,90.5204,90.5803,3000.0
2015-04-28 14:35:00,90.73,90.85,90.69,90.83,2400.0,90.5903,90.7101,90.5503,90.6901,2400.0
2015-04-28 14:40:00,90.77,90.84,90.76,90.76,500.0,90.6302,90.7001,90.6202,90.6202,500.0
2015-04-28 14:45:00,90.75,90.84,90.69,90.71,2200.0,90.6102,90.7001,90.5503,90.5703,2200.0
2015-04-28 14:50:00,90.73,90.73,90.66,90.66,400.0,90.5903,90.5903,90.5204,90.5204,400.0
2015-04-28 14:55:00,90.68,90.68,90.58,90.58,1000.0,90.5403,90.5403,90.4405,90.4405,1000.0
2015-04-28 15:00:00,90.67,90.86,90.67,90.72,1700.0,90.5303,90.7201,90.5303,90.5803,1700.0
2015-04-28 15:05:00,90.8,90.86,90.67,90.69,10600.0,90.6601,90.7201,90.5303,90.5503,10600.0
2015-04-28 15:10:00,90.69,90.76,90.62,90.62,1000.0,90.5503,90.6202,90.4804,90.4804,1000.0
2015-04-28 15:15:00,90.53,90.78,90.53,90.65,3900.0,90.3906,90.6402,90.3906,90.5104,3900.0
2015-04-28 15:20:00,90.59,90.66,90.56,90.61,1200.0,90.4505,90.5204,90.4205,90.4704,1200.0
2015-04-28 15:25:00,90.61,90.61,90.52,90.52,600.0,90.4704,90.4704,90.3806,90.3806,600.0
2015-04-28 15:30:00,90.68,90.68,90.61,90.65,4800.0,90.5403,90.5403,90.4704,90.5104,4800.0
2015-04-28 15:35:00,90.63,90.72,90.61,90.72,5800.0,90.4904,90.5803,90.4704,90.5803,5800.0
2015-04-28 15:40:00,90.7,90.75,90.7,90.72,1000.0,90.5603,90.6102,90.5603,90.5803,1000.0
2015-04-28 15:45:00,90.78,90.83,90.71,90.71,2100.0,90.6402,90.6901,90.5703,90.5703,2100.0
2015-04-28 15:50:00,90.74,90.79,90.65,90.77,6900.0,90.6002,90.6502,90.5104,90.6302,6900.0
2015-04-28 15:55:00,90.8,90.85,90.66,90.82,13200.0,90.6601,90.7101,90.5204,90.6801,13200.0
2015-04-29 09:30:00,90.55,90.7,90.18,90.18,3400.0,90.4105,90.5603,90.0411,90.0411,3400.0
2015-04-29 09:35:00,90.48,90.49,90.48,90.48,500.0,90.3406,90.3506,90.3406,90.3406,500.0
2015-04-29 09:40:00,90.75,91.18,90.7,91.18,3100.0,90.6102,91.0396,90.5603,91.0396,3100.0
2015-04-29 09:45:00,91.18,91.31,90.96,91.29,5600.0,91.0396,91.1694,90.8199,91.1494,5600.0
2015-04-29 09:50:00,91.31,91.38,91.01,91.01,1500.0,91.1694,91.2393,90.8698,90.8698,1500.0
2015-04-29 09:55:00,91.01,91.01,91.0,91.0,400.0,90.8698,90.8698,90.8598,90.8598,400.0
2015-04-29 10:00:00,91.0,91.0,90.83,90.83,300.0,90.8598,90.8598,90.6901,90.6901,300.0
2015-04-29 10:05:00,90.61,90.77,90.52,90.73,500.0,90.4704,90.6302,90.3806,90.5903,500.0
2015-04-29 10:10:00,90.67,90.92,90.67,90.92,500.0,90.5303,90.78,90.5303,90.78,500.0
2015-04-29 10:15:00,90.83,90.83,90.73,90.83,500.0,90.6901,90.6901,90.5903,90.6901,500.0
2015-04-29 10:20:00,90.85,90.85,90.7,90.7,2600.0,90.7101,90.7101,90.5603,90.5603,2600.0
2015-04-29 10:25:00,90.83,90.83,90.8,90.8,400.0,90.6901,90.6901,90.6601,90.6601,400.0
2015-04-29 10:30:00,90.74,90.83,90.69,90.69,1400.0,90.6002,90.6901,90.5503,90.5503,1400.0
2015-04-29 10:35:00,90.71,90.79,90.57,90.73,900.0,90.5703,90.6502,90.4305,90.5903,900.0
2015-04-29 10:40:00,90.72,90.77,90.61,90.63,600.0,90.5803,90.6302,90.4704,90.4904,600.0
2015-04-29 10:45:00,90.63,90.76,90.58,90.58,800.0,90.4904,90.6202,90.4405,90.4405,800.0
2015-04-29 10:50:00,90.58,90.58,90.58,90.58,200.0,90.4405,90.4405,90.4405,90.4405,200.0
2015-04-29 10:55:00,90.58,90.81,90.53,90.64,2600.0,90.4405,90.6701,90.3906,90.5004,2600.0
2015-04-29 11:00:00,90.78,90.81,90.76,90.76,800.0,90.6402,90.6701,90.6202,90.6202,800.0
2015-04-29 11:05:00,90.86,90.9,90.82,90.82,500.0,90.7201,90.76,90.6801,90.6801,500.0
2015-04-29 11:10:00,90.81,90.94,90.71,90.71,1200.0,90.6701,90.7999,90.5703,90.5703,1200.0
2015-04-29 11:15:00,90.79,90.81,90.79,90.81,200.0,90.6502,90.6701,90.6502,90.6701,200.0
2015-04-29 11:20:00,90.82,90.82,90.7,90.7,200.0,90.6801,90.6801,90.5603,90.5603,200.0
2015-04-29 11:25:00,90.78,90.78,90.65,90.66,800.0,90.6402,90.6402,90.5104,90.5204,800.0
2015-04-29 11:30:00,90.62,90.85,90.57,90.82,2700.0,90.4804,90.7101,90.4305,90.6801,2700.0
2015-04-29 11:35:00,90.78,90.8,90.78,90.8,400.0,90.6402,90.6601,90.6402,90.6601,400.0
2015-04-29 11:40:00,90.83,90.87,90.79,90.86,4200.0,90.6901,90.73,90.6502,90.7201,4200.0
2015-04-29 11:45:00,90.82,90.93,90.82,90.93,3100.0,90.6801,90.7899,90.6801,90.7899,3100.0
2015-04-29 11:50:00,90.94,90.98,90.94,90.98,400.0,90.7999,90.8399,90.7999,90.8399,400.0
2015-04-29 11:55:00,90.88,90.97,90.88,90.89,500.0,90.74,90.8299,90.74,90.75,500.0
2015-04-29 12:00:00,90.95,90.95,90.8,90.89,1800.0,90.8099,90.8099,90.6601,90.75,1800.0
2015-04-29 12:05:00,90.78,90.78,90.63,90.68,800.0,90.6402,90.6402,90.4904,90.5403,800.0
2015-04-29 12:10:00,90.67,90.67,90.38,90.5,2200.0,90.5303,90.5303,90.2408,90.3606,2200.0
2015-04-29 12:15:00,90.49,90.53,90.48,90.51,4300.0,90.3506,90.3906,90.3406,90.3706,4300.0
2015-04-29 12:20:00,90.54,90.59,90.5,90.59,1100.0,90.4005,90.4505,90.3606,90.4505,1100.0
2015-04-29 12:25:00,90.5,90.56,90.46,90.5,3900.0,90.3606,90.4205,90.3207,90.3606,3900.0
2015-04-29 12:30:00,90.45,90.53,90.4,90.53,600.0,90.3107,90.3906,90.2608,90.3906,600.0
2015-04-29 12:35:00,90.5,90.53,90.5,90.5,1500.0,90.3606,90.3906,90.3606,90.3606,1500.0
2015-04-29 12:40:00,90.58,90.62,90.56,90.62,1000.0,90.4405,90.4804,90.4205,90.4804,1000.0
2015-04-29 12:45:00,90.56,90.69,90.55,90.69,2500.0,90.4205,90.5503,90.4105,90.5503,2500.0
2015-04-29 12:50:00,90.73,90.75,90.65,90.65,500.0,90.5903,90.6102,90.5104,90.5104,500.0
2015-04-29 12:55:00,90.65,90.73,90.65,90.69,500.0,90.5104,90.5903,90.5104,90.5503,500.0
2015-04-29 13:00:00,90.67,90.69,90.65,90.65,1500.0,90.5303,90.5503,90.5104,90.5104,1500.0
2015-04-29 13:05:00,90.65,90.66,90.65,90.65,1600.0,90.5104,90.5204,90.5104,90.5104,1600.0
2015-04-29 13:10:00,90.65,90.73,90.65,90.73,700.0,90.5104,90.5903,90.5104,90.5903,700.0
2015-04-29 13:15:00,90.83,90.83,90.69,90.7,500.0,90.6901,90.6901,90.5503,90.5603,500.0
2015-04-29 13:20:00,90.69,90.69,90.66,90.68,600.0,90.5503,90.5503,90.5204,90.5403,600.0
2015-04-29 13:25:00,90.64,90.68,90.63,90.65,2400.0,90.5004,90.5403,90.4904,90.5104,2400.0
2015-04-29 13:30:00,90.68,90.68,90.68,90.68,100.0,90.5403,90.5403,90.5403,90.5403,100.0
2015-04-29 13:35:00,90.7,90.73,90.68,90.72,600.0,90.5603,90.5903,90.5403,90.5803,600.0
2015-04-29 13:40:00,90.72,90.72,90.72,90.72,0.0,90.5803,90.5803,90.5803,90.5803,0.0
2015-04-29 13:45:00,90.79,90.79,90.74,90.74,500.0,90.6502,90.6502,90.6002,90.6002,500.0
2015-04-29 13:50:00,90.78,90.78,90.74,90.74,500.0,90.6402,90.6402,90.6002,90.6002,500.0
2015-04-29 13:55:00,90.9,91.19,90.82,91.01,9200.0,90.76,91.0495,90.6801,90.8698,9200.0
2015-04-29 14:00:00,91.02,91.18,91.0,91.18,4600.0,90.8798,91.0396,90.8598,91.0396,4600.0
2015-04-29 14:05:00,91.07,91.1,91.0,91.02,7400.0,90.9297,90.9597,90.8598,90.8798,7400.0
2015-04-29 14:10:00,91.02,91.14,91.0,91.05,5000.0,90.8798,90.9996,90.8598,90.9098,5000.0
2015-04-29 14:15:00,91.0,91.14,91.0,91.14,1000.0,90.8598,90.9996,90.8598,90.9996,1000.0
2015-04-29 14:20:00,91.11,91.27,91.11,91.27,1000.0,90.9697,91.1294,90.9697,91.1294,1000.0
2015-04-29 14:25:00,91.2,91.2,91.05,91.09,900.0,91.0595,91.0595,90.9098,90.9497,900.0
2015-04-29 14:30:00,91.13,91.19,91.12,91.17,2300.0,90.9896,91.0495,90.9797,91.0296,2300.0
2015-04-29 14:35:00,91.23,91.25,91.0,91.01,1900.0,91.0895,91.1095,90.8598,90.8698,1900.0
2015-04-29 14:40:00,91.01,91.18,90.99,91.06,4100.0,90.8698,91.0396,90.8499,90.9197,4100.0
2015-04-29 14:45:00,91.0,91.14,91.0,91.02,1800.0,90.8598,90.9996,90.8598,90.8798,1800.0
2015-04-29 14:50:00,91.09,91.1,91.01,91.01,2000.0,90.9497,90.9597,90.8698,90.8698,2000.0
2015-04-29 14:55:00,91.02,91.02,90.83,90.83,3700.0,90.8798,90.8798,90.6901,90.6901,3700.0
2015-04-29 15:00:00,90.84,91.01,90.84,90.93,2000.0,90.7001,90.8698,90.7001,90.7899,2000.0
2015-04-29 15:05:00,90.87,91.06,90.79,91.06,2600.0,90.73,90.9197,90.6502,90.9197,2600.0
2015-04-29 15:10:00,91.03,91.06,90.93,91.0,1700.0,90.8898,90.9197,90.7899,90.8598,1700.0
2015-04-29 15:15:00,91.01,91.07,91.0,91.05,4500.0,90.8698,90.9297,90.8598,90.9098,4500.0
2015-04-29 15:20:00,91.05,91.24,91.0,91.24,1800.0,90.9098,91.0995,90.8598,91.0995,1800.0
2015-04-29 15:25:00,91.17,91.17,91.12,91.15,2200.0,91.0296,91.0296,90.9797,91.0096,2200.0
2015-04-29 15:30:00,91.02,91.05,91.0,91.0,2800.0,90.8798,90.9098,90.8598,90.8598,2800.0
2015-04-29 15:35:00,91.09,91.15,91.09,91.13,900.0,90.9497,91.0096,90.9497,90.9896,900.0
2015-04-29 15:40:00,91.12,91.12,91.0,91.0,4200.0,90.9797,90.9797,90.8598,90.8598,4200.0
2015-04-29 15:45:00,91.0,91.06,91.0,91.06,3200.0,90.8598,90.9197,90.8598,90.9197,3200.0
2015-04-29 15:50:00,91.05,91.06,90.89,90.96,8700.0,90.9098,90.9197,90.75,90.8199,8700.0
2015-04-29 15:55:00,90.96,91.1,90.95,91.05,9800.0,90.8199,90.9597,90.8099,90.9098,9800.0
2015-04-30 09:30:00,90.81,91.38,90.81,91.02,4300.0,90.6701,91.2393,90.6701,90.8798,4300.0
2015-04-30 09:35:00,91.25,91.8,91.09,91.47,2200.0,91.1095,91.6586,90.9497,91.3291,2200.0
2015-04-30 09:40:00,91.34,91.5,91.31,91.31,1800.0,91.1993,91.3591,91.1694,91.1694,1800.0
2015-04-30 09:45:00,91.31,91.31,91.31,91.31,0.0,91.1694,91.1694,91.1694,91.1694,0.0
2015-04-30 09:50:00,91.46,91.46,91.0,91.03,5100.0,91.3191,91.3191,90.8598,90.8898,5100.0
2015-04-30 09:55:00,91.01,91.01,90.75,90.75,3500.0,90.8698,90.8698,90.6102,90.6102,3500.0
2015-04-30 10:00:00,90.21,90.46,90.21,90.46,300.0,90.0711,90.3207,90.0711,90.3207,300.0
2015-04-30 10:05:00,90.56,90.85,90.55,90.76,1400.0,90.4205,90.7101,90.4105,90.6202,1400.0
2015-04-30 10:10:00,90.75,90.98,90.75,90.86,2000.0,90.6102,90.8399,90.6102,90.7201,2000.0
2015-04-30 10:15:00,90.76,90.76,90.33,90.33,900.0,90.6202,90.6202,90.1909,90.1909,900.0
2015-04-30 10:20:00,90.51,90.57,90.51,90.57,300.0,90.3706,90.4305,90.3706,90.4305,300.0
2015-04-30 10:25:00,90.57,90.6,90.57,90.6,200.0,90.4305,90.4605,90.4305,90.4605,200.0
2015-04-30 10:30:00,90.68,90.68,90.68,90.68,100.0,90.5403,90.5403,90.5403,90.5403,100.0
2015-04-30 10:35:00,90.74,90.74,90.43,90.43,900.0,90.6002,90.6002,90.2907,90.2907,900.0
2015-04-30 10:40:00,90.24,90.57,90.17,90.57,600.0,90.101,90.4305,90.0311,90.4305,600.0
2015-04-30 10:45:00,90.61,90.66,90.59,90.6,500.0,90.4704,90.5204,90.4505,90.4605,500.0
2015-04-30 10:50:00,90.56,90.56,90.18,90.19,900.0,90.4205,90.4205,90.0411,90.0511,900.0
2015-04-30 10:55:00,89.95,90.15,89.95,90.15,400.0,89.8115,90.0111,89.8115,90.0111,400.0
2015-04-30 11:00:00,90.19,90.43,90.18,90.43,700.0,90.0511,90.2907,90.0411,90.2907,700.0
2015-04-30 11:05:00,90.48,90.48,90.45,90.48,700.0,90.3406,90.3406,90.3107,90.3406,700.0
2015-04-30 11:10:00,90.4,90.73,90.4,90.44,600.0,90.2608,90.5903,90.2608,90.3007,600.0
2015-04-30 11:15:00,90.56,90.56,90.5,90.5,200.0,90.4205,90.4205,90.3606,90.3606,200.0
2015-04-30 11:20:00,90.55,90.63,90.49,90.63,1900.0,90.4105,90.4904,90.3506,90.4904,1900.0
2015-04-30 11:25:00,90.53,90.53,90.29,90.29,1200.0,90.3906,90.3906,90.1509,90.1509,1200.0
2015-04-30 11:30:00,90.49,90.55,90.47,90.55,700.0,90.3506,90.4105,90.3307,90.4105,700.0
2015-04-30 11:35:00,90.65,90.65,90.36,90.36,3100.0,90.5104,90.5104,90.2208,90.2208,3100.0
2015-04-30 11:40:00,90.36,90.52,90.36,90.4,600.0,90.2208,90.3806,90.2208,90.2608,600.0
2015-04-30 11:45:00,90.4,90.41,90.29,90.29,1100.0,90.2608,90.2707,90.1509,90.1509,1100.0
2015-04-30 11:50:00,90.25,90.28,90.12,90.12,800.0,90.111,90.1409,89.9812,89.9812,800.0
2015-04-30 11:55:00,90.15,90.15,89.88,89.88,1300.0,90.0111,90.0111,89.7416,89.7416,1300.0
2015-04-30 12:00:00,89.79,89.79,89.7,89.7,500.0,89.6517,89.6517,89.5618,89.5618,500.0
2015-04-30 12:05:00,89.73,89.87,89.62,89.62,600.0,89.5918,89.7316,89.482,89.482,600.0
2015-04-30 12:10:00,89.57,89.89,89.52,89.84,1500.0,89.432,89.7515,89.3821,89.7016,1500.0
2015-04-30 12:15:00,89.77,89.92,89.73,89.92,700.0,89.6317,89.7815,89.5918,89.7815,700.0
2015-04-30 12:20:00,89.96,89.96,89.96,89.96,100.0,89.8214,89.8214,89.8214,89.8214,100.0
2015-04-30 12:25:00,89.93,89.94,89.78,89.78,800.0,89.7915,89.8015,89.6417,89.6417,800.0
2015-04-30 12:30:00,89.7,89.96,89.7,89.96,700.0,89.5618,89.8214,89.5618,89.8214,700.0
2015-04-30 12:35:00,89.91,89.91,89.8,89.86,500.0,89.7715,89.7715,89.6617,89.7216,500.0
2015-04-30 12:40:00,89.8,89.97,89.8,89.97,400.0,89.6617,89.8314,89.6617,89.8314,400.0
2015-04-30 12:45:00,89.97,89.97,89.97,89.97,0.0,89.8314,89.8314,89.8314,89.8314,0.0
2015-04-30 12:50:00,89.77,89.77,89.73,89.73,400.0,89.6317,89.6317,89.5918,89.5918,400.0
2015-04-30 12:55:00,89.81,89.9,89.81,89.82,400.0,89.6717,89.7615,89.6717,89.6817,400.0
2015-04-30 13:00:00,89.94,89.94,89.9,89.91,500.0,89.8015,89.8015,89.7615,89.7715,500.0
2015-04-30 13:05:00,89.82,89.92,89.82,89.88,400.0,89.6817,89.7815,89.6817,89.7416,400.0
2015-04-30 13:10:00,89.85,89.86,89.84,89.85,400.0,89.7116,89.7216,89.7016,89.7116,400.0
2015-04-30 13:15:00,89.86,89.86,89.81,89.85,700.0,89.7216,89.7216,89.6717,89.7116,700.0
2015-04-30 13:20:00,89.84,89.84,89.78,89.78,500.0,89.7016,89.7016,89.6417,89.6417,500.0
2015-04-30 13:25:00,89.74,89.82,89.54,89.82,1400.0,89.6018,89.6817,89.4021,89.6817,1400.0
2015-04-30 13:30:00,89.73,89.82,89.73,89.82,400.0,89.5918,89.6817,89.5918,89.6817,400.0
2015-04-30 13:35:00,89.68,89.68,89.67,89.68,300.0,89.5419,89.5419,89.5319,89.5419,300.0
2015-04-30 13:40:00,89.68,89.68,89.59,89.67,1100.0,89.5419,89.5419,89.452,89.5319,1100.0
2015-04-30 13:45:00,89.59,89.59,89.5,89.5,800.0,89.452,89.452,89.3621,89.3621,800.0
2015-04-30 13:50:00,89.42,89.42,89.29,89.29,900.0,89.2823,89.2823,89.1525,89.1525,900.0
2015-04-30 13:55:00,89.25,89.36,89.25,89.36,1600.0,89.1125,89.2224,89.1125,89.2224,1600.0
2015-04-30 14:00:00,89.37,89.37,89.14,89.14,1700.0,89.2324,89.2324,89.0027,89.0027,1700.0
2015-04-30 14:05:00,89.12,89.39,89.01,89.35,2700.0,88.9827,89.2523,88.8729,89.2124,2700.0
2015-04-30 14:10:00,89.36,89.55,89.35,89.55,1500.0,89.2224,89.4121,89.2124,89.4121,1500.0
2015-04-30 14:15:00,89.55,89.55,89.55,89.55,0.0,89.4121,89.4121,89.4121,89.4121,0.0
2015-04-30 14:20:00,89.38,89.38,89.21,89.21,2500.0,89.2423,89.2423,89.0726,89.0726,2500.0
2015-04-30 14:25:00,88.99,89.1,88.99,89.1,500.0,88.8529,88.9628,88.8529,88.9628,500.0
2015-04-30 14:30:00,89.07,89.11,88.97,89.06,2800.0,88.9328,88.9728,88.833,88.9228,2800.0
2015-04-30 14:35:00,89.09,89.13,89.04,89.13,700.0,88.9528,88.9927,88.9029,88.9927,700.0
2015-04-30 14:40:00,89.23,89.23,89.1,89.19,1200.0,89.0926,89.0926,88.9628,89.0526,1200.0
2015-04-30 14:45:00,89.19,89.2,89.1,89.19,3000.0,89.0526,89.0626,88.9628,89.0526,3000.0
2015-04-30 14:50:00,89.12,89.23,89.1,89.17,1700.0,88.9827,89.0926,88.9628,89.0327,1700.0
2015-04-30 14:55:00,89.19,89.19,89.02,89.1,1400.0,89.0526,89.0526,88.8829,88.9628,1400.0
2015-04-30 15:00:00,88.97,89.0,88.79,89.0,2200.0,88.833,88.8629,88.6532,88.8629,2200.0
2015-04-30 15:05:00,89.03,89.03,88.82,88.82,900.0,88.8929,88.8929,88.6832,88.6832,900.0
2015-04-30 15:10:00,88.74,88.74,88.51,88.64,1100.0,88.6033,88.6033,88.3737,88.5035,1100.0
2015-04-30 15:15:00,88.68,89.0,88.67,88.96,2300.0,88.5434,88.8629,88.5334,88.823,2300.0
2015-04-30 15:20:00,89.0,89.13,88.93,88.93,2700.0,88.8629,88.9927,88.793,88.793,2700.0
2015-04-30 15:25:00,88.92,88.92,88.76,88.76,1700.0,88.783,88.783,88.6233,88.6233,1700.0
2015-04-30 15:30:00,88.97,89.13,88.97,89.13,800.0,88.833,88.9927,88.833,88.9927,800.0
2015-04-30 15:35:00,89.15,89.15,88.93,88.98,2500.0,89.0127,89.0127,88.793,88.843,2500.0
2015-04-30 15:40:00,88.89,88.89,88.56,88.56,2900.0,88.7531,88.7531,88.4236,88.4236,2900.0
2015-04-30 15:45:00,88.53,88.57,88.37,88.45,8800.0,88.3936,88.4336,88.2339,88.3138,8800.0
2015-04-30 15:50:00,88.43,88.57,88.43,88.53,6100.0,88.2938,88.4336,88.2938,88.3936,6100.0
2015-04-30 15:55:00,88.55,88.59,88.31,88.49,20500.0,88.4136,88.4536,88.174,88.3537,20500.0
2015-05-01 09:30:00,88.68,89.35,88.68,88.92,1600.0,88.5434,89.2124,88.5434,88.783,1600.0
2015-05-01 09:35:00,89.28,89.29,88.92,88.92,700.0,89.1425,89.1525,88.783,88.783,700.0
2015-05-01 09:40:00,89.18,89.69,89.18,89.19,3200.0,89.0426,89.5519,89.0426,89.0526,3200.0
2015-05-01 09:45:00,89.21,89.46,89.21,89.25,900.0,89.0726,89.3222,89.0726,89.1125,900.0
2015-05-01 09:50:00,89.23,89.23,88.82,89.06,1900.0,89.0926,89.0926,88.6832,88.9228,1900.0
2015-05-01 09:55:00,88.93,89.23,88.55,89.23,2300.0,88.793,89.0926,88.4136,89.0926,2300.0
2015-05-01 10:00:00,89.22,89.34,89.05,89.34,1100.0,89.0826,89.2024,88.9128,89.2024,1100.0
2015-05-01 10:05:00,89.34,89.34,89.19,89.29,25800.0,89.2024,89.2024,89.0526,89.1525,25800.0
2015-05-01 10:10:00,89.17,89.77,89.17,89.71,1900.0,89.0327,89.6317,89.0327,89.5718,1900.0
2015-05-01 10:15:00,89.62,89.75,89.57,89.64,5700.0,89.482,89.6118,89.432,89.5019,5700.0
2015-05-01 10:20:00,89.75,89.77,89.62,89.7,6700.0,89.6118,89.6317,89.482,89.5618,6700.0
2015-05-01 10:25:00,89.69,89.88,89.67,89.88,6700.0,89.5519,89.7416,89.5319,89.7416,6700.0
2015-05-01 10:30:00,89.89,89.91,89.89,89.9,400.0,89.7515,89.7715,89.7515,89.7615,400.0
2015-05-01 10:35:00,89.9,89.9,89.49,89.69,2300.0,89.7615,89.7615,89.3522,89.5519,2300.0
2015-05-01 10:40:00,89.44,89.44,89.2,89.2,300.0,89.3022,89.3022,89.0626,89.0626,300.0
2015-05-01 10:45:00,89.47,89.48,89.4,89.4,700.0,89.3322,89.3422,89.2623,89.2623,700.0
2015-05-01 10:50:00,89.47,89.59,89.46,89.5,3800.0,89.3322,89.452,89.3222,89.3621,3800.0
2015-05-01 10:55:00,89.5,89.5,89.39,89.39,500.0,89.3621,89.3621,89.2523,89.2523,500.0
2015-05-01 11:00:00,89.48,89.54,89.48,89.54,900.0,89.3422,89.4021,89.3422,89.4021,900.0
2015-05-01 11:05:00,89.36,89.49,89.36,89.49,300.0,89.2224,89.3522,89.2224,89.3522,300.0
2015-05-01 11:10:00,89.36,89.37,89.11,89.11,1900.0,89.2224,89.2324,88.9728,88.9728,1900.0
2015-05-01 11:15:00,89.29,89.29,89.11,89.11,200.0,89.1525,89.1525,88.9728,88.9728,200.0
2015-05-01 11:20:00,89.29,89.29,89.29,89.29,100.0,89.1525,89.1525,89.1525,89.1525,100.0
2015-05-01 11:25:00,89.32,89.45,89.31,89.39,1200.0,89.1824,89.3122,89.1724,89.2523,1200.0
2015-05-01 11:30:00,89.45,89.46,89.2,89.2,1600.0,89.3122,89.3222,89.0626,89.0626,1600.0
2015-05-01 11:35:00,89.04,89.12,88.84,88.89,9300.0,88.9029,88.9827,88.7032,88.7531,9300.0
2015-05-01 11:40:00,88.9,88.9,88.51,88.78,4600.0,88.7631,88.7631,88.3737,88.6433,4600.0
2015-05-01 11:45:00,88.73,88.79,88.53,88.53,1700.0,88.5933,88.6532,88.3936,88.3936,1700.0
2015-05-01 11:50:00,88.43,88.63,88.43,88.62,2500.0,88.2938,88.4935,88.2938,88.4835,2500.0
2015-05-01 11:55:00,88.58,88.69,88.54,88.69,400.0,88.4436,88.5534,88.4036,88.5534,400.0
2015-05-01 12:00:00,88.51,88.51,88.48,88.48,300.0,88.3737,88.3737,88.3437,88.3437,300.0
2015-05-01 12:05:00,88.63,88.63,88.4,88.4,800.0,88.4935,88.4935,88.2638,88.2638,800.0
2015-05-01 12:10:00,88.41,88.46,88.4,88.46,600.0,88.2738,88.3238,88.2638,88.3238,600.0
2015-05-01 12:15:00,88.42,88.55,88.42,88.55,200.0,88.2838,88.4136,88.2838,88.4136,200.0
2015-05-01 12:20:00,88.42,88.55,88.42,88.52,1900.0,88.2838,88.4136,88.2838,88.3837,1900.0
2015-05-01 12:25:00,88.52,88.52,88.52,88.52,0.0,88.3837,88.3837,88.3837,88.3837,0.0
2015-05-01 12:30:00,88.69,88.71,88.58,88.71,300.0,88.5534,88.5734,88.4436,88.5734,300.0
2015-05-01 12:35:00,88.68,88.68,88.68,88.68,100.0,88.5434,88.5434,88.5434,88.5434,100.0
2015-05-01 12:40:00,88.68,88.68,88.68,88.68,0.0,88.5434,88.5434,88.5434,88.5434,0.0
2015-05-01 12:45:00,88.67,88.72,88.67,88.72,600.0,88.5334,88.5834,88.5334,88.5834,600.0
2015-05-01 12:50:00,88.81,88.81,88.62,88.62,1300.0,88.6732,88.6732,88.4835,88.4835,1300.0
2015-05-01 12:55:00,88.62,88.62,88.62,88.62,0.0,88.4835,88.4835,88.4835,88.4835,0.0
2015-05-01 13:00:00,88.65,88.65,88.62,88.62,600.0,88.5135,88.5135,88.4835,88.4835,600.0
2015-05-01 13:05:00,88.61,88.61,88.58,88.58,300.0,88.4735,88.4735,88.4436,88.4436,300.0
2015-05-01 13:10:00,88.7,88.7,88.7,88.7,200.0,88.5634,88.5634,88.5634,88.5634,200.0
2015-05-01 13:15:00,88.73,88.73,88.73,88.73,100.0,88.5933,88.5933,88.5933,88.5933,100.0
2015-05-01 13:20:00,88.59,88.59,88.5,88.5,1000.0,88.4536,88.4536,88.3637,88.3637,1000.0
2015-05-01 13:25:00,88.44,88.44,88.44,88.44,100.0,88.3038,88.3038,88.3038,88.3038,100.0
2015-05-01 13:30:00,88.56,88.56,88.43,88.43,500.0,88.4236,88.4236,88.2938,88.2938,500.0
2015-05-01 13:35:00,88.42,88.59,88.37,88.37,2900.0,88.2838,88.4536,88.2339,88.2339,2900.0
2015-05-01 13:40:00,88.41,88.41,88.4,88.4,200.0,88.2738,88.2738,88.2638,88.2638,200.0
2015-05-01 13:45:00,88.49,88.49,88.49,88.49,100.0,88.3537,88.3537,88.3537,88.3537,100.0
2015-05-01 13:50:00,88.51,88.65,88.51,88.65,300.0,88.3737,88.5135,88.3737,88.5135,300.0
2015-05-01 13:55:00,88.67,88.67,88.66,88.67,100.0,88.5334,88.5334,88.5234,88.5334,100.0
2015-05-01 14:00:00,88.76,88.76,88.76,88.76,400.0,88.6233,88.6233,88.6233,88.6233,400.0
2015-05-01 14:05:00,88.76,88.78,88.7,88.78,800.0,88.6233,88.6433,88.5634,88.6433,800.0
2015-05-01 14:10:00,88.74,88.74,88.64,88.64,1900.0,88.6033,88.6033,88.5035,88.5035,1900.0
2015-05-01 14:15:00,88.61,88.68,88.61,88.61,400.0,88.4735,88.5434,88.4735,88.4735,400.0
2015-05-01 14:20:00,88.7,88.75,88.62,88.62,600.0,88.5634,88.6133,88.4835,88.4835,600.0
2015-05-01 14:25:00,88.75,88.8,88.66,88.8,700.0,88.6133,88.6632,88.5234,88.6632,700.0
2015-05-01 14:30:00,88.85,88.85,88.69,88.69,600.0,88.7132,88.7132,88.5534,88.5534,600.0
2015-05-01 14:35:00,88.75,88.77,88.66,88.66,500.0,88.6133,88.6333,88.5234,88.5234,500.0
2015-05-01 14:40:00,88.67,88.73,88.67,88.73,800.0,88.5334,88.5933,88.5334,88.5933,800.0
2015-05-01 14:45:00,88.72,88.73,88.67,88.73,1600.0,88.5834,88.5933,88.5334,88.5933,1600.0
2015-05-01 14:50:00,88.74,88.74,88.6,88.6,2500.0,88.6033,88.6033,88.4635,88.4635,2500.0
2015-05-01 14:55:00,88.56,88.64,88.52,88.57,900.0,88.4236,88.5035,88.3837,88.4336,900.0
2015-05-01 15:00:00,88.68,88.69,88.58,88.69,500.0,88.5434,88.5534,88.4436,88.5534,500.0
2015-05-01 15:05:00,88.63,88.7,88.49,88.49,2000.0,88.4935,88.5634,88.3537,88.3537,2000.0
2015-05-01 15:10:00,88.52,88.55,88.5,88.5,700.0,88.3837,88.4136,88.3637,88.3637,700.0
2015-05-01 15:15:00,88.48,88.52,88.43,88.44,600.0,88.3437,88.3837,88.2938,88.3038,600.0
2015-05-01 15:20:00,88.43,88.43,88.33,88.33,1500.0,88.2938,88.2938,88.194,88.194,1500.0
2015-05-01 15:25:00,88.32,88.44,88.21,88.44,6300.0,88.184,88.3038,88.0741,88.3038,6300.0
2015-05-01 15:30:00,88.45,88.49,88.42,88.49,2800.0,88.3138,88.3537,88.2838,88.3537,2800.0
2015-05-01 15:35:00,88.44,88.5,88.43,88.43,2300.0,88.3038,88.3637,88.2938,88.2938,2300.0
2015-05-01 15:40:00,88.43,88.43,88.42,88.42,600.0,88.2938,88.2938,88.2838,88.2838,600.0
2015-05-01 15:45:00,88.5,88.72,88.5,88.61,6100.0,88.3637,88.5834,88.3637,88.4735,6100.0
2015-05-01 15:50:00,88.58,88.7,88.55,88.7,5600.0,88.4436,88.5634,88.4136,88.5634,5600.0
2015-05-01 15:55:00,88.62,88.71,88.54,88.64,8700.0,88.4835,88.5734,88.4036,88.5035,8700.0
2015-05-04 09:30:00,88.8,90.16,88.8,89.8,1700.0,88.6632,90.0211,88.6632,89.6617,1700.0
2015-05-04 09:35:00,89.99,89.99,89.4,89.65,3800.0,89.8514,89.8514,89.2623,89.5119,3800.0
2015-05-04 09:40:00,89.75,89.87,89.61,89.61,2300.0,89.6118,89.7316,89.472,89.472,2300.0
2015-05-04 09:45:00,89.45,89.75,89.36,89.66,4900.0,89.3122,89.6118,89.2224,89.5219,4900.0
2015-05-04 09:50:00,89.67,89.75,89.63,89.63,1600.0,89.5319,89.6118,89.4919,89.4919,1600.0
2015-05-04 09:55:00,89.63,89.63,89.63,89.63,0.0,89.4919,89.4919,89.4919,89.4919,0.0
2015-05-04 10:00:00,89.74,89.75,89.5,89.75,2000.0,89.6018,89.6118,89.3621,89.6118,2000.0
2015-05-04 10:05:00,89.79,89.79,89.73,89.73,500.0,89.6517,89.6517,89.5918,89.5918,500.0
2015-05-04 10:10:00,89.66,89.84,89.63,89.67,1500.0,89.5219,89.7016,89.4919,89.5319,1500.0
2015-05-04 10:15:00,89.7,89.7,89.53,89.65,700.0,89.5618,89.5618,89.3921,89.5119,700.0
2015-05-04 10:20:00,89.65,89.65,89.53,89.53,400.0,89.5119,89.5119,89.3921,89.3921,400.0
2015-05-04 10:25:00,89.55,89.55,89.54,89.55,200.0,89.4121,89.4121,89.4021,89.4121,200.0
2015-05-04 10:30:00,89.55,89.56,89.5,89.5,900.0,89.4121,89.4221,89.3621,89.3621,900.0
2015-05-04 10:35:00,89.3,89.3,89.09,89.09,900.0,89.1625,89.1625,88.9528,88.9528,900.0
2015-05-04 10:40:00,89.05,89.11,88.94,89.11,1000.0,88.9128,88.9728,88.803,88.9728,1000.0
2015-05-04 10:45:00,89.03,89.03,89.0,89.0,800.0,88.8929,88.8929,88.8629,88.8629,800.0
2015-05-04 10:50:00,88.85,88.85,88.8,88.8,500.0,88.7132,88.7132,88.6632,88.6632,500.0
2015-05-04 10:55:00,88.79,88.84,88.72,88.74,700.0,88.6532,88.7032,88.5834,88.6033,700.0
2015-05-04 11:00:00,88.84,88.84,88.72,88.83,600.0,88.7032,88.7032,88.5834,88.6932,600.0
2015-05-04 11:05:00,88.72,88.9,88.72,88.83,800.0,88.5834,88.7631,88.5834,88.6932,800.0
2015-05-04 11:10:00,88.9,88.92,88.82,88.82,900.0,88.7631,88.783,88.6832,88.6832,900.0
2015-05-04 11:15:00,88.81,88.89,88.75,88.84,2700.0,88.6732,88.7531,88.6133,88.7032,2700.0
2015-05-04 11:20:00,88.81,88.82,88.77,88.8,2900.0,88.6732,88.6832,88.6333,88.6632,2900.0
2015-05-04 11:25:00,88.79,88.92,88.76,88.76,1500.0,88.6532,88.783,88.6233,88.6233,1500.0
2015-05-04 11:30:00,88.73,88.76,88.63,88.66,2500.0,88.5933,88.6233,88.4935,88.5234,2500.0
2015-05-04 11:35:00,88.76,88.76,88.5,88.72,4300.0,88.6233,88.6233,88.3637,88.5834,4300.0
2015-05-04 11:40:00,88.65,88.72,88.65,88.69,600.0,88.5135,88.5834,88.5135,88.5534,600.0
2015-05-04 11:45:00,88.67,88.67,88.62,88.62,800.0,88.5334,88.5334,88.4835,88.4835,800.0
2015-05-04 11:50:00,88.59,88.59,88.38,88.38,500.0,88.4536,88.4536,88.2439,88.2439,500.0
2015-05-04 11:55:00,88.57,88.7,88.56,88.61,700.0,88.4336,88.5634,88.4236,88.4735,700.0
2015-05-04 12:00:00,88.76,88.83,88.75,88.83,600.0,88.6233,88.6932,88.6133,88.6932,600.0
2015-05-04 12:05:00,88.89,88.92,88.78,88.92,3900.0,88.7531,88.783,88.6433,88.783,3900.0
2015-05-04 12:10:00,88.95,89.07,88.92,89.02,2100.0,88.813,88.9328,88.783,88.8829,2100.0
2015-05-04 12:15:00,89.08,89.13,89.05,89.09,4500.0,88.9428,88.9927,88.9128,88.9528,4500.0
2015-05-04 12:20:00,89.1,89.1,89.09,89.09,1300.0,88.9628,88.9628,88.9528,88.9528,1300.0
2015-05-04 12:25:00,89.18,89.24,89.13,89.24,1000.0,89.0426,89.1026,88.9927,89.1026,1000.0
2015-05-04 12:30:00,89.28,89.28,89.22,89.22,400.0,89.1425,89.1425,89.0826,89.0826,400.0
2015-05-04 12:35:00,89.25,89.25,89.2,89.2,200.0,89.1125,89.1125,89.0626,89.0626,200.0
2015-05-04 12:40:00,89.2,89.24,89.17,89.2,2300.0,89.0626,89.1026,89.0327,89.0626,2300.0
2015-05-04 12:45:00,89.19,89.24,89.19,89.21,700.0,89.0526,89.1026,89.0526,89.0726,700.0
2015-05-04 12:50:00,89.23,89.28,89.2,89.2,4000.0,89.0926,89.1425,89.0626,89.0626,4000.0
2015-05-04 12:55:00,89.27,89.34,89.19,89.29,8900.0,89.1325,89.2024,89.0526,89.1525,8900.0
2015-05-04 13:00:00,89.29,89.29,89.2,89.2,200.0,89.1525,89.1525,89.0626,89.0626,200.0
2015-05-04 13:05:00,89.11,89.16,88.7,88.71,2500.0,88.9728,89.0227,88.5634,88.5734,2500.0
2015-05-04 13:10:00,88.66,88.88,88.49,88.74,3800.0,88.5234,88.7431,88.3537,88.6033,3800.0
2015-05-04 13:15:00,88.88,88.96,88.76,88.88,1500.0,88.7431,88.823,88.6233,88.7431,1500.0
2015-05-04 13:20:00,88.86,88.96,88.84,88.94,3500.0,88.7231,88.823,88.7032,88.803,3500.0
2015-05-04 13:25:00,89.08,89.08,89.06,89.06,500.0,88.9428,88.9428,88.9228,88.9228,500.0
2015-05-04 13:30:00,89.14,89.17,89.04,89.04,2100.0,89.0027,89.0327,88.9029,88.9029,2100.0
2015-05-04 13:35:00,89.06,89.06,89.06,89.06,100.0,88.9228,88.9228,88.9228,88.9228,100.0
2015-05-04 13:40:00,89.15,89.26,89.15,89.17,2100.0,89.0127,89.1225,89.0127,89.0327,2100.0
2015-05-04 13:45:00,89.17,89.18,89.17,89.18,200.0,89.0327,89.0426,89.0327,89.0426,200.0
2015-05-04 13:50:00,89.25,89.27,89.21,89.21,900.0,89.1125,89.1325,89.0726,89.0726,900.0
2015-05-04 13:55:00,89.31,89.42,89.26,89.36,2500.0,89.1724,89.2823,89.1225,89.2224,2500.0
2015-05-04 14:00:00,89.4,89.48,89.4,89.43,1200.0,89.2623,89.3422,89.2623,89.2923,1200.0
2015-05-04 14:05:00,89.45,89.5,89.4,89.47,1200.0,89.3122,89.3621,89.2623,89.3322,1200.0
2015-05-04 14:10:00,89.41,89.49,89.35,89.35,1400.0,89.2723,89.3522,89.2124,89.2124,1400.0
2015-05-04 14:15:00,89.35,89.35,89.35,89.35,0.0,89.2124,89.2124,89.2124,89.2124,0.0
2015-05-04 14:20:00,89.44,89.51,89.38,89.38,5000.0,89.3022,89.3721,89.2423,89.2423,5000.0
2015-05-04 14:25:00,89.49,89.59,89.47,89.55,5000.0,89.3522,89.452,89.3322,89.4121,5000.0
2015-05-04 14:30:00,89.57,89.63,89.57,89.63,300.0,89.432,89.4919,89.432,89.4919,300.0
2015-05-04 14:35:00,89.6,89.64,89.57,89.64,1500.0,89.462,89.5019,89.432,89.5019,1500.0
2015-05-04 14:40:00,89.56,89.56,89.4,89.43,1500.0,89.4221,89.4221,89.2623,89.2923,1500.0
2015-05-04 14:45:00,89.42,89.43,89.38,89.38,800.0,89.2823,89.2923,89.2423,89.2423,800.0
2015-05-04 14:50:00,89.49,89.55,89.41,89.46,2700.0,89.3522,89.4121,89.2723,89.3222,2700.0
2015-05-04 14:55:00,89.44,89.44,89.05,89.05,2500.0,89.3022,89.3022,88.9128,88.9128,2500.0
2015-05-04 15:00:00,89.21,89.22,88.93,89.1,1400.0,89.0726,89.0826,88.793,88.9628,1400.0
2015-05-04 15:05:00,89.2,89.2,89.17,89.17,500.0,89.0626,89.0626,89.0327,89.0327,500.0
2015-05-04 15:10:00,89.12,89.13,88.93,89.11,5800.0,88.9827,88.9927,88.793,88.9728,5800.0
2015-05-04 15:15:00,89.14,89.16,89.11,89.11,1400.0,89.0027,89.0227,88.9728,88.9728,1400.0
2015-05-04 15:20:00,89.13,89.21,89.11,89.15,2200.0,88.9927,89.0726,88.9728,89.0127,2200.0
2015-05-04 15:25:00,89.14,89.16,89.01,89.11,2800.0,89.0027,89.0227,88.8729,88.9728,2800.0
2015-05-04 15:30:00,89.13,89.13,89.11,89.11,3100.0,88.9927,88.9927,88.9728,88.9728,3100.0
2015-05-04 15:35:00,89.11,89.17,89.07,89.1,4400.0,88.9728,89.0327,88.9328,88.9628,4400.0
2015-05-04 15:40:00,89.09,89.12,88.91,88.91,8000.0,88.9528,88.9827,88.7731,88.7731,8000.0
2015-05-04 15:45:00,88.96,89.06,88.82,88.82,8800.0,88.823,88.9228,88.6832,88.6832,8800.0
2015-05-04 15:50:00,88.8,89.15,88.8,89.0,11400.0,88.6632,89.0127,88.6632,88.8629,11400.0
2015-05-04 15:55:00,89.04,89.26,88.9,89.05,38700.0,88.9029,89.1225,88.7631,88.9128,38700.0
2015-05-05 09:30:00,89.0,89.83,89.0,89.83,1000.0,88.8629,89.6916,88.8629,89.6916,1000.0
2015-05-05 09:35:00,89.43,89.44,89.43,89.44,200.0,89.2923,89.3022,89.2923,89.3022,200.0
2015-05-05 09:40:00,89.44,89.44,89.44,89.44,0.0,89.3022,89.3022,89.3022,89.3022,0.0
2015-05-05 09:45:00,89.04,89.05,88.76,88.76,700.0,88.9029,88.9128,88.6233,88.6233,700.0
2015-05-05 09:50:00,88.68,88.98,88.57,88.59,3700.0,88.5434,88.843,88.4336,88.4536,3700.0
2015-05-05 09:55:00,88.22,88.22,88.22,88.22,100.0,88.0841,88.0841,88.0841,88.0841,100.0
2015-05-05 10:00:00,88.16,88.16,88.14,88.14,300.0,88.0242,88.0242,88.0042,88.0042,300.0
2015-05-05 10:05:00,88.1,88.22,88.05,88.22,700.0,87.9643,88.0841,87.9144,88.0841,700.0
2015-05-05 10:10:00,88.23,88.62,88.1,88.29,1600.0,88.0941,88.4835,87.9643,88.154,1600.0
2015-05-05 10:15:00,88.39,88.4,88.39,88.39,100.0,88.2539,88.2638,88.2539,88.2539,100.0
2015-05-05 10:20:00,88.34,88.43,88.34,88.43,200.0,88.2039,88.2938,88.2039,88.2938,200.0
2015-05-05 10:25:00,88.45,88.47,88.29,88.29,900.0,88.3138,88.3337,88.154,88.154,900.0
2015-05-05 10:30:00,88.3,88.32,88.17,88.17,1200.0,88.164,88.184,88.0342,88.0342,1200.0
2015-05-05 10:35:00,88.19,88.24,88.16,88.16,900.0,88.0542,88.1041,88.0242,88.0242,900.0
2015-05-05 10:40:00,88.1,88.1,87.64,87.87,1900.0,87.9643,87.9643,87.505,87.7347,1900.0
2015-05-05 10:45:00,87.94,87.94,87.94,87.94,100.0,87.8046,87.8046,87.8046,87.8046,100.0
2015-05-05 10:50:00,87.93,87.98,87.79,87.85,900.0,87.7946,87.8445,87.6548,87.7147,900.0
2015-05-05 10:55:00,87.95,87.95,87.71,87.86,2300.0,87.8145,87.8145,87.5749,87.7247,2300.0
2015-05-05 11:00:00,87.87,87.93,87.78,87.84,1000.0,87.7347,87.7946,87.6448,87.7047,1000.0
2015-05-05 11:05:00,87.76,87.8,87.55,87.8,1400.0,87.6248,87.6648,87.4152,87.6648,1400.0
2015-05-05 11:10:00,87.87,87.96,87.87,87.96,600.0,87.7347,87.8245,87.7347,87.8245,600.0
2015-05-05 11:15:00,87.92,87.97,87.8,87.95,700.0,87.7846,87.8345,87.6648,87.8145,700.0
2015-05-05 11:20:00,87.91,87.99,87.73,87.76,7100.0,87.7746,87.8545,87.5949,87.6248,7100.0
2015-05-05 11:25:00,87.77,87.8,87.71,87.76,800.0,87.6348,87.6648,87.5749,87.6248,800.0
2015-05-05 11:30:00,87.73,87.73,87.44,87.44,700.0,87.5949,87.5949,87.3053,87.3053,700.0
2015-05-05 11:35:00,87.64,87.69,87.64,87.69,200.0,87.505,87.5549,87.505,87.5549,200.0
2015-05-05 11:40:00,87.84,87.84,87.84,87.84,100.0,87.7047,87.7047,87.7047,87.7047,100.0
2015-05-05 11:45:00,87.84,87.84,87.84,87.84,0.0,87.7047,87.7047,87.7047,87.7047,0.0
2015-05-05 11:50:00,87.75,87.81,87.6,87.6,600.0,87.6148,87.6748,87.4651,87.4651,600.0
2015-05-05 11:55:00,87.61,87.71,87.6,87.71,1000.0,87.4751,87.5749,87.4651,87.5749,1000.0
2015-05-05 12:00:00,87.72,87.88,87.7,87.73,1000.0,87.5849,87.7446,87.5649,87.5949,1000.0
2015-05-05 12:05:00,87.79,87.79,87.63,87.63,900.0,87.6548,87.6548,87.495,87.495,900.0
2015-05-05 12:10:00,87.8,87.84,87.8,87.84,200.0,87.6648,87.7047,87.6648,87.7047,200.0
2015-05-05 12:15:00,87.87,87.89,87.87,87.89,1200.0,87.7347,87.7546,87.7347,87.7546,1200.0
2015-05-05 12:20:00,87.89,87.96,87.89,87.96,1200.0,87.7546,87.8245,87.7546,87.8245,1200.0
2015-05-05 12:25:00,87.96,87.96,87.82,87.94,400.0,87.8245,87.8245,87.6847,87.8046,400.0
2015-05-05 12:30:00,87.8,87.8,87.79,87.8,300.0,87.6648,87.6648,87.6548,87.6648,300.0
2015-05-05 12:35:00,87.91,87.95,87.9,87.95,700.0,87.7746,87.8145,87.7646,87.8145,700.0
2015-05-05 12:40:00,87.89,87.89,87.85,87.86,500.0,87.7546,87.7546,87.7147,87.7247,500.0
2015-05-05 12:45:00,87.88,87.93,87.88,87.93,1300.0,87.7446,87.7946,87.7446,87.7946,1300.0
2015-05-05 12:50:00,87.84,87.89,87.75,87.83,1100.0,87.7047,87.7546,87.6148,87.6947,1100.0
2015-05-05 12:55:00,87.62,87.62,87.62,87.62,100.0,87.485,87.485,87.485,87.485,100.0
2015-05-05 13:00:00,87.69,87.78,87.66,87.66,400.0,87.5549,87.6448,87.525,87.525,400.0
2015-05-05 13:05:00,87.77,87.77,87.76,87.77,400.0,87.6348,87.6348,87.6248,87.6348,400.0
2015-05-05 13:10:00,87.67,87.71,87.48,87.48,4500.0,87.535,87.5749,87.3453,87.3453,4500.0
2015-05-05 13:15:00,87.5,87.53,87.42,87.48,800.0,87.3652,87.3952,87.2854,87.3453,800.0
2015-05-05 13:20:00,87.37,87.45,87.33,87.45,900.0,87.2354,87.3153,87.1955,87.3153,900.0
2015-05-05 13:25:00,87.46,87.65,87.46,87.61,2100.0,87.3253,87.515,87.3253,87.4751,2100.0
2015-05-05 13:30:00,87.56,87.56,87.45,87.45,300.0,87.4251,87.4251,87.3153,87.3153,300.0
2015-05-05 13:35:00,87.56,87.6,87.56,87.6,200.0,87.4251,87.4651,87.4251,87.4651,200.0
2015-05-05 13:40:00,87.62,87.62,87.47,87.54,500.0,87.485,87.485,87.3353,87.4052,500.0
2015-05-05 13:45:00,87.42,87.42,87.37,87.37,400.0,87.2854,87.2854,87.2354,87.2354,400.0
2015-05-05 13:50:00,87.46,87.53,87.41,87.43,1000.0,87.3253,87.3952,87.2754,87.2953,1000.0
2015-05-05 13:55:00,87.4,87.4,87.4,87.4,200.0,87.2654,87.2654,87.2654,87.2654,200.0
2015-05-05 14:00:00,87.39,87.44,87.34,87.44,1400.0,87.2554,87.3053,87.2055,87.3053,1400.0
2015-05-05 14:05:00,87.48,87.48,87.4,87.4,800.0,87.3453,87.3453,87.2654,87.2654,800.0
2015-05-05 14:10:00,87.47,87.63,87.47,87.63,900.0,87.3353,87.495,87.3353,87.495,900.0
2015-05-05 14:15:00,87.68,87.69,87.54,87.69,2000.0,87.545,87.5549,87.4052,87.5549,2000.0
2015-05-05 14:20:00,87.69,87.87,87.69,87.7,3500.0,87.5549,87.7347,87.5549,87.5649,3500.0
2015-05-05 14:25:00,87.54,87.64,87.49,87.49,800.0,87.4052,87.505,87.3552,87.3552,800.0
2015-05-05 14:30:00,87.49,87.7,87.43,87.7,2500.0,87.3552,87.5649,87.2953,87.5649,2500.0
2015-05-05 14:35:00,87.63,87.7,87.63,87.65,800.0,87.495,87.5649,87.495,87.515,800.0
2015-05-05 14:40:00,87.43,87.57,87.43,87.57,900.0,87.2953,87.4351,87.2953,87.4351,900.0
2015-05-05 14:45:00,87.55,87.56,87.55,87.56,200.0,87.4152,87.4251,87.4152,87.4251,200.0
2015-05-05 14:50:00,87.59,87.59,87.59,87.59,100.0,87.4551,87.4551,87.4551,87.4551,100.0
2015-05-05 14:55:00,87.57,87.81,87.54,87.71,2100.0,87.4351,87.6748,87.4052,87.5749,2100.0
2015-05-05 15:00:00,87.68,87.74,87.59,87.59,2200.0,87.545,87.6049,87.4551,87.4551,2200.0
2015-05-05 15:05:00,87.64,87.74,87.62,87.63,1900.0,87.505,87.6049,87.485,87.495,1900.0
2015-05-05 15:10:00,87.63,87.86,87.63,87.86,800.0,87.495,87.7247,87.495,87.7247,800.0
2015-05-05 15:15:00,87.87,87.87,87.63,87.63,1000.0,87.7347,87.7347,87.495,87.495,1000.0
2015-05-05 15:20:00,87.66,87.66,87.62,87.62,300.0,87.525,87.525,87.485,87.485,300.0
2015-05-05 15:25:00,87.66,87.84,87.65,87.7,3000.0,87.525,87.7047,87.515,87.5649,3000.0
2015-05-05 15:30:00,87.73,87.78,87.61,87.72,4800.0,87.5949,87.6448,87.4751,87.5849,4800.0
2015-05-05 15:35:00,87.7,87.71,87.54,87.55,3100.0,87.5649,87.5749,87.4052,87.4152,3100.0
2015-05-05 15:40:00,87.52,87.57,87.42,87.57,1700.0,87.3852,87.4351,87.2854,87.4351,1700.0
2015-05-05 15:45:00,87.47,87.48,87.35,87.38,2200.0,87.3353,87.3453,87.2155,87.2454,2200.0
2015-05-05 15:50:00,87.37,87.48,87.35,87.35,5000.0,87.2354,87.3453,87.2155,87.2155,5000.0
2015-05-05 15:55:00,87.38,87.63,87.38,87.6,13700.0,87.2454,87.495,87.2454,87.4651,13700.0
2015-05-06 09:30:00,87.59,87.93,87.55,87.93,1700.0,87.4551,87.7946,87.4152,87.7946,1700.0
2015-05-06 09:35:00,87.59,87.59,87.4,87.4,700.0,87.4551,87.4551,87.2654,87.2654,700.0
2015-05-06 09:40:00,87.36,87.49,87.08,87.49,3000.0,87.2254,87.3552,86.9459,87.3552,3000.0
2015-05-06 09:45:00,87.32,87.48,87.1,87.48,1700.0,87.1855,87.3453,86.9658,87.3453,1700.0
2015-05-06 09:50:00,87.5,87.5,87.0,87.0,3100.0,87.3652,87.3652,86.866,86.866,3100.0
2015-05-06 09:55:00,87.0,87.09,86.97,87.02,700.0,86.866,86.9559,86.836,86.886,700.0
2015-05-06 10:00:00,86.99,86.99,86.96,86.97,1000.0,86.856,86.856,86.8261,86.836,1000.0
2015-05-06 10:05:00,87.03,87.42,87.02,87.11,3400.0,86.896,87.2854,86.886,86.9758,3400.0
2015-05-06 10:10:00,86.93,87.04,86.87,87.04,1300.0,86.7961,86.9059,86.7362,86.9059,1300.0
2015-05-06 10:15:00,86.99,87.24,86.99,87.18,600.0,86.856,87.1056,86.856,87.0457,600.0
2015-05-06 10:20:00,87.23,87.24,87.0,87.0,1600.0,87.0956,87.1056,86.866,86.866,1600.0
2015-05-06 10:25:00,87.18,87.26,86.93,86.93,1800.0,87.0457,87.1256,86.7961,86.7961,1800.0
2015-05-06 10:30:00,86.93,87.05,86.93,86.95,500.0,86.7961,86.9159,86.7961,86.8161,500.0
2015-05-06 10:35:00,86.91,86.93,86.79,86.93,600.0,86.7761,86.7961,86.6563,86.7961,600.0
2015-05-06 10:40:00,87.08,87.14,87.07,87.07,1000.0,86.9459,87.0058,86.9359,86.9359,1000.0
2015-05-06 10:45:00,87.01,87.12,87.01,87.08,1400.0,86.876,86.9858,86.876,86.9459,1400.0
2015-05-06 10:50:00,87.01,87.03,86.99,87.01,1200.0,86.876,86.896,86.856,86.876,1200.0
2015-05-06 10:55:00,87.01,87.11,86.98,87.02,800.0,86.876,86.9758,86.846,86.886,800.0
2015-05-06 11:00:00,87.11,87.11,87.05,87.05,500.0,86.9758,86.9758,86.9159,86.9159,500.0
2015-05-06 11:05:00,87.04,87.04,86.77,86.77,1200.0,86.9059,86.9059,86.6364,86.6364,1200.0
2015-05-06 11:10:00,86.81,86.82,86.57,86.57,1200.0,86.6763,86.6863,86.4367,86.4367,1200.0
2015-05-06 11:15:00,86.58,86.64,86.58,86.64,400.0,86.4466,86.5066,86.4466,86.5066,400.0
2015-05-06 11:20:00,86.57,86.57,86.53,86.55,700.0,86.4367,86.4367,86.3967,86.4167,700.0
2015-05-06 11:25:00,86.58,86.9,86.56,86.83,800.0,86.4466,86.7662,86.4267,86.6963,800.0
2015-05-06 11:30:00,86.9,86.98,86.84,86.86,800.0,86.7662,86.846,86.7062,86.7262,800.0
2015-05-06 11:35:00,86.89,86.96,86.82,86.82,500.0,86.7562,86.8261,86.6863,86.6863,500.0
2015-05-06 11:40:00,86.81,86.94,86.8,86.89,2800.0,86.6763,86.8061,86.6663,86.7562,2800.0
2015-05-06 11:45:00,86.93,86.98,86.75,86.86,3300.0,86.7961,86.846,86.6164,86.7262,3300.0
2015-05-06 11:50:00,86.96,86.99,86.9,86.97,600.0,86.8261,86.856,86.7662,86.836,600.0
2015-05-06 11:55:00,86.97,86.97,86.97,86.97,0.0,86.836,86.836,86.836,86.836,0.0
2015-05-06 12:00:00,86.94,86.94,86.72,86.72,700.0,86.8061,86.8061,86.5864,86.5864,700.0
2015-05-06 12:05:00,86.76,86.95,86.76,86.95,200.0,86.6264,86.8161,86.6264,86.8161,200.0
2015-05-06 12:10:00,86.78,86.78,86.77,86.77,200.0,86.6463,86.6463,86.6364,86.6364,200.0
2015-05-06 12:15:00,86.77,86.77,86.77,86.77,0.0,86.6364,86.6364,86.6364,86.6364,0.0
2015-05-06 12:20:00,86.92,87.01,86.92,87.0,500.0,86.7861,86.876,86.7861,86.866,500.0
2015-05-06 12:25:00,87.0,87.0,86.99,87.0,100.0,86.866,86.866,86.856,86.866,100.0
2015-05-06 12:30:00,86.95,87.06,86.91,87.05,1200.0,86.8161,86.9259,86.7761,86.9159,1200.0
2015-05-06 12:35:00,87.1,87.11,87.1,87.1,100.0,86.9658,86.9758,86.9658,86.9658,100.0
2015-05-06 12:40:00,87.02,87.04,86.96,87.04,1000.0,86.886,86.9059,86.8261,86.9059,1000.0
2015-05-06 12:45:00,87.08,87.13,87.04,87.13,3500.0,86.9459,86.9958,86.9059,86.9958,3500.0
2015-05-06 12:50:00,87.15,87.36,87.11,87.11,1900.0,87.0158,87.2254,86.9758,86.9758,1900.0
2015-05-06 12:55:00,87.17,87.17,87.16,87.16,300.0,87.0357,87.0357,87.0258,87.0258,300.0
2015-05-06 13:00:00,87.1,87.1,87.04,87.04,400.0,86.9658,86.9658,86.9059,86.9059,400.0
2015-05-06 13:05:00,87.06,87.17,87.06,87.17,200.0,86.9259,87.0357,86.9259,87.0357,200.0
2015-05-06 13:10:00,86.96,87.16,86.96,87.12,300.0,86.8261,87.0258,86.8261,86.9858,300.0
2015-05-06 13:15:00,87.03,87.18,87.03,87.18,400.0,86.896,87.0457,86.896,87.0457,400.0
2015-05-06 13:20:00,87.12,87.14,86.95,86.95,600.0,86.9858,87.0058,86.8161,86.8161,600.0
2015-05-06 13:25:00,86.94,86.94,86.75,86.75,1500.0,86.8061,86.8061,86.6164,86.6164,1500.0
2015-05-06 13:30:00,86.64,86.64,86.62,86.62,600.0,86.5066,86.5066,86.4866,86.4866,600.0
2015-05-06 13:35:00,86.7,86.78,86.63,86.63,400.0,86.5665,86.6463,86.4966,86.4966,400.0
2015-05-06 13:40:00,86.76,86.76,86.76,86.76,100.0,86.6264,86.6264,86.6264,86.6264,100.0
2015-05-06 13:45:00,86.68,86.73,86.62,86.63,700.0,86.5465,86.5964,86.4866,86.4966,700.0
2015-05-06 13:50:00,86.59,86.7,86.59,86.7,300.0,86.4566,86.5665,86.4566,86.5665,300.0
2015-05-06 13:55:00,86.74,86.77,86.68,86.7,900.0,86.6064,86.6364,86.5465,86.5665,900.0
2015-05-06 14:00:00,86.75,86.75,86.75,86.75,1000.0,86.6164,86.6164,86.6164,86.6164,1000.0
2015-05-06 14:05:00,87.04,87.04,86.82,86.93,500.0,86.9059,86.9059,86.6863,86.7961,500.0
2015-05-06 14:10:00,86.77,86.77,86.7,86.75,900.0,86.6364,86.6364,86.5665,86.6164,900.0
2015-05-06 14:15:00,86.64,86.81,86.64,86.74,800.0,86.5066,86.6763,86.5066,86.6064,800.0
2015-05-06 14:20:00,86.71,86.72,86.66,86.66,600.0,86.5764,86.5864,86.5265,86.5265,600.0
2015-05-06 14:25:00,86.53,86.57,86.53,86.56,300.0,86.3967,86.4367,86.3967,86.4267,300.0
2015-05-06 14:30:00,86.52,86.56,86.42,86.56,800.0,86.3867,86.4267,86.2869,86.4267,800.0
2015-05-06 14:35:00,86.38,86.46,86.11,86.3,3600.0,86.247,86.3268,85.9774,86.1671,3600.0
2015-05-06 14:40:00,86.36,86.46,86.32,86.46,600.0,86.227,86.3268,86.187,86.3268,600.0
2015-05-06 14:45:00,86.47,86.52,86.47,86.52,400.0,86.3368,86.3867,86.3368,86.3867,400.0
2015-05-06 14:50:00,86.61,86.69,86.61,86.61,500.0,86.4766,86.5565,86.4766,86.4766,500.0
2015-05-06 14:55:00,86.61,86.72,86.6,86.62,1400.0,86.4766,86.5864,86.4666,86.4866,1400.0
2015-05-06 15:00:00,86.58,86.74,86.58,86.7,1200.0,86.4466,86.6064,86.4466,86.5665,1200.0
2015-05-06 15:05:00,86.71,86.86,86.68,86.86,1400.0,86.5764,86.7262,86.5465,86.7262,1400.0
2015-05-06 15:10:00,86.75,86.84,86.71,86.84,1600.0,86.6164,86.7062,86.5764,86.7062,1600.0
2015-05-06 15:15:00,86.64,86.73,86.58,86.61,500.0,86.5066,86.5964,86.4466,86.4766,500.0
2015-05-06 15:20:00,86.7,86.74,86.56,86.74,1300.0,86.5665,86.6064,86.4267,86.6064,1300.0
2015-05-06 15:25:00,86.65,86.76,86.62,86.76,600.0,86.5165,86.6264,86.4866,86.6264,600.0
2015-05-06 15:30:00,86.85,86.85,86.73,86.73,300.0,86.7162,86.7162,86.5964,86.5964,300.0
2015-05-06 15:35:00,86.67,86.85,86.67,86.84,800.0,86.5365,86.7162,86.5365,86.7062,800.0
2015-05-06 15:40:00,86.85,86.92,86.71,86.71,2000.0,86.7162,86.7861,86.5764,86.5764,2000.0
2015-05-06 15:45:00,86.81,86.93,86.81,86.9,2900.0,86.6763,86.7961,86.6763,86.7662,2900.0
2015-05-06 15:50:00,86.9,86.9,86.86,86.87,3000.0,86.7662,86.7662,86.7262,86.7362,3000.0
2015-05-06 15:55:00,86.9,87.09,86.78,87.09,9800.0,86.7662,86.9559,86.6463,86.9559,9800.0
2015-05-07 09:30:00,86.62,87.02,86.62,86.8,1600.0,86.4866,86.886,86.4866,86.6663,1600.0
2015-05-07 09:35:00,87.52,87.52,86.66,87.5,3200.0,87.3852,87.3852,86.5265,87.3652,3200.0
2015-05-07 09:40:00,87.62,88.1,87.59,87.6,1700.0,87.485,87.9643,87.4551,87.4651,1700.0
2015-05-07 09:45:00,88.01,88.05,87.64,87.95,900.0,87.8744,87.9144,87.505,87.8145,900.0
2015-05-07 09:50:00,87.53,87.54,87.13,87.13,500.0,87.3952,87.4052,86.9958,86.9958,500.0
2015-05-07 09:55:00,87.09,87.29,86.92,87.22,2100.0,86.9559,87.1556,86.7861,87.0857,2100.0
2015-05-07 10:00:00,87.22,87.36,87.21,87.36,800.0,87.0857,87.2254,87.0757,87.2254,800.0
2015-05-07 10:05:00,87.52,87.61,87.4,87.4,1000.0,87.3852,87.4751,87.2654,87.2654,1000.0
2015-05-07 10:10:00,87.54,87.63,87.47,87.5,900.0,87.4052,87.495,87.3353,87.3652,900.0
2015-05-07 10:15:00,87.58,87.75,87.57,87.7,2000.0,87.4451,87.6148,87.4351,87.5649,2000.0
2015-05-07 10:20:00,87.46,87.56,87.46,87.56,300.0,87.3253,87.4251,87.3253,87.4251,300.0
2015-05-07 10:25:00,87.46,87.62,87.37,87.37,1800.0,87.3253,87.485,87.2354,87.2354,1800.0
2015-05-07 10:30:00,87.29,87.34,87.22,87.22,500.0,87.1556,87.2055,87.0857,87.0857,500.0
2015-05-07 10:35:00,87.29,87.37,87.2,87.37,3400.0,87.1556,87.2354,87.0657,87.2354,3400.0
2015-05-07 10:40:00,87.37,87.52,87.3,87.3,1300.0,87.2354,87.3852,87.1655,87.1655,1300.0
2015-05-07 10:45:00,87.37,87.39,87.32,87.37,900.0,87.2354,87.2554,87.1855,87.2354,900.0
2015-05-07 10:50:00,87.6,87.6,87.56,87.56,300.0,87.4651,87.4651,87.4251,87.4251,300.0
2015-05-07 10:55:00,87.67,87.67,87.67,87.67,200.0,87.535,87.535,87.535,87.535,200.0
2015-05-07 11:00:00,87.68,87.68,87.68,87.68,200.0,87.545,87.545,87.545,87.545,200.0
2015-05-07 11:05:00,87.69,87.77,87.53,87.77,1000.0,87.5549,87.6348,87.3952,87.6348,1000.0
2015-05-07 11:10:00,87.77,87.77,87.77,87.77,0.0,87.6348,87.6348,87.6348,87.6348,0.0
2015-05-07 11:15:00,87.85,87.94,87.67,87.94,300.0,87.7147,87.8046,87.535,87.8046,300.0
2015-05-07 11:20:00,87.9,87.9,87.9,87.9,100.0,87.7646,87.7646,87.7646,87.7646,100.0
2015-05-07 11:25:00,87.9,87.9,87.9,87.9,0.0,87.7646,87.7646,87.7646,87.7646,0.0
2015-05-07 11:30:00,87.9,87.9,87.8,87.8,300.0,87.7646,87.7646,87.6648,87.6648,300.0
2015-05-07 11:35:00,87.79,87.9,87.75,87.75,2600.0,87.6548,87.7646,87.6148,87.6148,2600.0
2015-05-07 11:40:00,87.75,87.75,87.75,87.75,0.0,87.6148,87.6148,87.6148,87.6148,0.0
2015-05-07 11:45:00,87.67,87.67,87.67,87.67,100.0,87.535,87.535,87.535,87.535,100.0
2015-05-07 11:50:00,87.66,87.66,87.65,87.65,300.0,87.525,87.525,87.515,87.515,300.0
2015-05-07 11:55:00,87.45,87.45,87.25,87.41,900.0,87.3153,87.3153,87.1156,87.2754,900.0
2015-05-07 12:00:00,87.41,87.41,87.41,87.41,0.0,87.2754,87.2754,87.2754,87.2754,0.0
2015-05-07 12:05:00,87.41,87.41,87.41,87.41,0.0,87.2754,87.2754,87.2754,87.2754,0.0
2015-05-07 12:10:00,87.36,87.37,87.36,87.36,300.0,87.2254,87.2354,87.2254,87.2254,300.0
2015-05-07 12:15:00,87.51,87.69,87.45,87.69,1600.0,87.3752,87.5549,87.3153,87.5549,1600.0
2015-05-07 12:20:00,87.86,87.93,87.86,87.93,900.0,87.7247,87.7946,87.7247,87.7946,900.0
2015-05-07 12:25:00,87.92,87.92,87.79,87.79,400.0,87.7846,87.7846,87.6548,87.6548,400.0
2015-05-07 12:30:00,87.79,87.79,87.79,87.79,0.0,87.6548,87.6548,87.6548,87.6548,0.0
2015-05-07 12:35:00,87.91,87.92,87.81,87.92,1300.0,87.7746,87.7846,87.6748,87.7846,1300.0
2015-05-07 12:40:00,87.92,88.03,87.92,87.99,1300.0,87.7846,87.8944,87.7846,87.8545,1300.0
2015-05-07 12:45:00,87.91,87.91,87.89,87.89,200.0,87.7746,87.7746,87.7546,87.7546,200.0
2015-05-07 12:50:00,87.84,87.84,87.8,87.81,200.0,87.7047,87.7047,87.6648,87.6748,200.0
2015-05-07 12:55:00,87.87,87.91,87.76,87.83,700.0,87.7347,87.7746,87.6248,87.6947,700.0
2015-05-07 13:00:00,87.92,87.96,87.92,87.96,200.0,87.7846,87.8245,87.7846,87.8245,200.0
2015-05-07 13:05:00,87.91,87.92,87.91,87.92,200.0,87.7746,87.7846,87.7746,87.7846,200.0
2015-05-07 13:10:00,87.92,87.92,87.92,87.92,0.0,87.7846,87.7846,87.7846,87.7846,0.0
2015-05-07 13:15:00,87.9,87.92,87.76,87.76,1700.0,87.7646,87.7846,87.6248,87.6248,1700.0
2015-05-07 13:20:00,87.8,87.8,87.75,87.75,300.0,87.6648,87.6648,87.6148,87.6148,300.0
2015-05-07 13:25:00,87.84,87.84,87.84,87.84,100.0,87.7047,87.7047,87.7047,87.7047,100.0
2015-05-07 13:30:00,87.76,87.77,87.76,87.77,200.0,87.6248,87.6348,87.6248,87.6348,200.0
2015-05-07 13:35:00,87.81,87.81,87.78,87.81,300.0,87.6748,87.6748,87.6448,87.6748,300.0
2015-05-07 13:40:00,87.81,87.81,87.8,87.81,700.0,87.6748,87.6748,87.6648,87.6748,700.0
2015-05-07 13:45:00,87.81,87.81,87.81,87.81,0.0,87.6748,87.6748,87.6748,87.6748,0.0
2015-05-07 13:50:00,87.8,87.81,87.8,87.81,400.0,87.6648,87.6748,87.6648,87.6748,400.0
2015-05-07 13:55:00,87.79,87.82,87.72,87.82,500.0,87.6548,87.6847,87.5849,87.6847,500.0
2015-05-07 14:00:00,87.82,87.82,87.82,87.82,0.0,87.6847,87.6847,87.6847,87.6847,0.0
2015-05-07 14:05:00,87.9,87.9,87.9,87.9,100.0,87.7646,87.7646,87.7646,87.7646,100.0
2015-05-07 14:10:00,87.96,87.96,87.96,87.96,500.0,87.8245,87.8245,87.8245,87.8245,500.0
2015-05-07 14:15:00,87.99,88.0,87.97,87.97,300.0,87.8545,87.8645,87.8345,87.8345,300.0
2015-05-07 14:20:00,87.95,87.95,87.95,87.95,200.0,87.8145,87.8145,87.8145,87.8145,200.0
2015-05-07 14:25:00,87.97,88.05,87.97,88.01,800.0,87.8345,87.9144,87.8345,87.8744,800.0
2015-05-07 14:30:00,88.03,88.03,88.03,88.03,400.0,87.8944,87.8944,87.8944,87.8944,400.0
2015-05-07 14:35:00,88.0,88.0,88.0,88.0,100.0,87.8645,87.8645,87.8645,87.8645,100.0
2015-05-07 14:40:00,87.99,87.99,87.99,87.99,100.0,87.8545,87.8545,87.8545,87.8545,100.0
2015-05-07 14:45:00,88.06,88.08,88.0,88.07,800.0,87.9244,87.9443,87.8645,87.9344,800.0
2015-05-07 14:50:00,87.96,88.0,87.96,88.0,200.0,87.8245,87.8645,87.8245,87.8645,200.0
2015-05-07 14:55:00,88.1,88.14,88.05,88.14,800.0,87.9643,88.0042,87.9144,88.0042,800.0
2015-05-07 15:00:00,88.11,88.25,88.11,88.25,200.0,87.9743,88.1141,87.9743,88.1141,200.0
2015-05-07 15:05:00,88.14,88.2,88.11,88.2,900.0,88.0042,88.0642,87.9743,88.0642,900.0
2015-05-07 15:10:00,88.1,88.1,87.97,87.97,600.0,87.9643,87.9643,87.8345,87.8345,600.0
2015-05-07 15:15:00,87.87,87.95,87.84,87.87,1500.0,87.7347,87.8145,87.7047,87.7347,1500.0
2015-05-07 15:20:00,87.87,87.87,87.87,87.87,200.0,87.7347,87.7347,87.7347,87.7347,200.0
2015-05-07 15:25:00,87.92,87.94,87.83,87.83,6100.0,87.7846,87.8046,87.6947,87.6947,6100.0
2015-05-07 15:30:00,87.83,87.88,87.83,87.85,600.0,87.6947,87.7446,87.6947,87.7147,600.0
2015-05-07 15:35:00,87.89,87.97,87.88,87.94,1100.0,87.7546,87.8345,87.7446,87.8046,1100.0
2015-05-07 15:40:00,87.89,87.93,87.64,87.64,2700.0,87.7546,87.7946,87.505,87.505,2700.0
2015-05-07 15:45:00,87.69,87.86,87.63,87.86,1700.0,87.5549,87.7247,87.495,87.7247,1700.0
2015-05-07 15:50:00,87.84,87.9,87.67,87.7,8200.0,87.7047,87.7646,87.535,87.5649,8200.0
2015-05-07 15:55:00,87.7,87.89,87.65,87.83,8700.0,87.5649,87.7546,87.515,87.6947,8700.0
2015-05-08 09:30:00,88.76,88.76,88.76,88.76,2600.0,88.6233,88.6233,88.6233,88.6233,2600.0
2015-05-08 09:35:00,88.48,88.75,88.48,88.75,1200.0,88.3437,88.6133,88.3437,88.6133,1200.0
2015-05-08 09:40:00,88.61,88.64,87.85,88.64,5700.0,88.4735,88.5035,87.7147,88.5035,5700.0
2015-05-08 09:45:00,88.75,88.75,88.1,88.1,1300.0,88.6133,88.6133,87.9643,87.9643,1300.0
2015-05-08 09:50:00,88.21,88.25,88.21,88.25,200.0,88.0741,88.1141,88.0741,88.1141,200.0
2015-05-08 09:55:00,88.37,88.38,88.37,88.38,300.0,88.2339,88.2439,88.2339,88.2439,300.0
2015-05-08 10:00:00,88.48,88.49,88.34,88.34,1700.0,88.3437,88.3537,88.2039,88.2039,1700.0
2015-05-08 10:05:00,88.38,88.6,88.38,88.6,400.0,88.2439,88.4635,88.2439,88.4635,400.0
2015-05-08 10:10:00,88.47,88.52,88.46,88.52,400.0,88.3337,88.3837,88.3238,88.3837,400.0
2015-05-08 10:15:00,88.5,88.5,88.4,88.4,1100.0,88.3637,88.3637,88.2638,88.2638,1100.0
2015-05-08 10:20:00,88.35,88.35,88.35,88.35,300.0,88.2139,88.2139,88.2139,88.2139,300.0
2015-05-08 10:25:00,88.31,88.31,88.26,88.26,300.0,88.174,88.174,88.1241,88.1241,300.0
2015-05-08 10:30:00,88.28,88.31,88.16,88.16,2800.0,88.144,88.174,88.0242,88.0242,2800.0
2015-05-08 10:35:00,88.15,88.15,88.1,88.1,200.0,88.0142,88.0142,87.9643,87.9643,200.0
2015-05-08 10:40:00,88.11,88.31,88.1,88.3,900.0,87.9743,88.174,87.9643,88.164,900.0
2015-05-08 10:45:00,88.12,88.12,88.08,88.08,400.0,87.9843,87.9843,87.9443,87.9443,400.0
2015-05-08 10:50:00,88.06,88.08,88.01,88.08,500.0,87.9244,87.9443,87.8744,87.9443,500.0
2015-05-08 10:55:00,87.96,87.96,87.96,87.96,100.0,87.8245,87.8245,87.8245,87.8245,100.0
2015-05-08 11:00:00,87.97,88.04,87.94,87.94,500.0,87.8345,87.9044,87.8046,87.8046,500.0
2015-05-08 11:05:00,88.0,88.0,87.94,87.94,500.0,87.8645,87.8645,87.8046,87.8046,500.0
2015-05-08 11:10:00,87.89,87.89,87.8,87.8,200.0,87.7546,87.7546,87.6648,87.6648,200.0
2015-05-08 11:15:00,87.76,88.07,87.76,87.99,3200.0,87.6248,87.9344,87.6248,87.8545,3200.0
2015-05-08 11:20:00,88.07,88.07,87.98,87.98,3000.0,87.9344,87.9344,87.8445,87.8445,3000.0
2015-05-08 11:25:00,87.98,87.98,87.98,87.98,2100.0,87.8445,87.8445,87.8445,87.8445,2100.0
2015-05-08 11:30:00,88.01,88.03,87.99,87.99,1100.0,87.8744,87.8944,87.8545,87.8545,1100.0
2015-05-08 11:35:00,87.98,87.98,87.95,87.95,500.0,87.8445,87.8445,87.8145,87.8145,500.0
2015-05-08 11:40:00,87.94,87.94,87.83,87.83,400.0,87.8046,87.8046,87.6947,87.6947,400.0
2015-05-08 11:45:00,87.64,87.64,87.55,87.55,700.0,87.505,87.505,87.4152,87.4152,700.0
2015-05-08 11:50:00,87.56,87.56,87.49,87.5,1000.0,87.4251,87.4251,87.3552,87.3652,1000.0
2015-05-08 11:55:00,87.5,87.57,87.38,87.57,2300.0,87.3652,87.4351,87.2454,87.4351,2300.0
2015-05-08 12:00:00,87.59,87.7,87.59,87.7,500.0,87.4551,87.5649,87.4551,87.5649,500.0
2015-05-08 12:05:00,87.67,87.67,87.53,87.53,1100.0,87.535,87.535,87.3952,87.3952,1100.0
2015-05-08 12:10:00,87.43,87.43,87.43,87.43,300.0,87.2953,87.2953,87.2953,87.2953,300.0
2015-05-08 12:15:00,87.48,87.48,87.4,87.4,400.0,87.3453,87.3453,87.2654,87.2654,400.0
2015-05-08 12:20:00,87.41,87.53,87.36,87.5,2500.0,87.2754,87.3952,87.2254,87.3652,2500.0
2015-05-08 12:25:00,87.52,87.52,87.44,87.44,500.0,87.3852,87.3852,87.3053,87.3053,500.0
2015-05-08 12:30:00,87.51,87.53,87.36,87.39,4700.0,87.3752,87.3952,87.2254,87.2554,4700.0
2015-05-08 12:35:00,87.31,87.31,87.29,87.29,300.0,87.1755,87.1755,87.1556,87.1556,300.0
2015-05-08 12:40:00,87.4,87.4,87.32,87.32,700.0,87.2654,87.2654,87.1855,87.1855,700.0
2015-05-08 12:45:00,87.32,87.38,87.32,87.38,400.0,87.1855,87.2454,87.1855,87.2454,400.0
2015-05-08 12:50:00,87.34,87.34,87.29,87.29,800.0,87.2055,87.2055,87.1556,87.1556,800.0
2015-05-08 12:55:00,87.22,87.22,87.1,87.1,600.0,87.0857,87.0857,86.9658,86.9658,600.0
2015-05-08 13:00:00,87.16,87.27,87.16,87.26,1100.0,87.0258,87.1356,87.0258,87.1256,1100.0
2015-05-08 13:05:00,87.3,87.34,87.23,87.33,600.0,87.1655,87.2055,87.0956,87.1955,600.0
2015-05-08 13:10:00,87.44,87.44,87.33,87.4,300.0,87.3053,87.3053,87.1955,87.2654,300.0
2015-05-08 13:15:00,87.33,87.33,87.25,87.3,1200.0,87.1955,87.1955,87.1156,87.1655,1200.0
2015-05-08 13:20:00,87.3,87.3,87.3,87.3,0.0,87.1655,87.1655,87.1655,87.1655,0.0
2015-05-08 13:25:00,87.21,87.27,87.13,87.25,1400.0,87.0757,87.1356,86.9958,87.1156,1400.0
2015-05-08 13:30:00,87.16,87.16,87.16,87.16,500.0,87.0258,87.0258,87.0258,87.0258,500.0
2015-05-08 13:35:00,87.15,87.15,86.9,87.02,5300.0,87.0158,87.0158,86.7662,86.886,5300.0
2015-05-08 13:40:00,87.07,87.07,87.07,87.07,200.0,86.9359,86.9359,86.9359,86.9359,200.0
2015-05-08 13:45:00,87.03,87.03,87.02,87.02,1700.0,86.896,86.896,86.886,86.886,1700.0
2015-05-08 13:50:00,87.02,87.02,87.02,87.02,500.0,86.886,86.886,86.886,86.886,500.0
2015-05-08 13:55:00,87.02,87.02,86.87,86.88,900.0,86.886,86.886,86.7362,86.7462,900.0
2015-05-08 14:00:00,86.87,86.88,86.87,86.88,200.0,86.7362,86.7462,86.7362,86.7462,200.0
2015-05-08 14:05:00,86.88,86.88,86.88,86.88,700.0,86.7462,86.7462,86.7462,86.7462,700.0
2015-05-08 14:10:00,86.88,86.88,86.82,86.82,600.0,86.7462,86.7462,86.6863,86.6863,600.0
2015-05-08 14:15:00,86.83,86.87,86.78,86.87,800.0,86.6963,86.7362,86.6463,86.7362,800.0
2015-05-08 14:20:00,86.87,86.94,86.87,86.93,1000.0,86.7362,86.8061,86.7362,86.7961,1000.0
2015-05-08 14:25:00,86.94,86.94,86.94,86.94,200.0,86.8061,86.8061,86.8061,86.8061,200.0
2015-05-08 14:30:00,86.94,86.94,86.8,86.8,900.0,86.8061,86.8061,86.6663,86.6663,900.0
2015-05-08 14:35:00,86.69,86.8,86.69,86.78,1000.0,86.5565,86.6663,86.5565,86.6463,1000.0
2015-05-08 14:40:00,86.79,86.98,86.78,86.94,1700.0,86.6563,86.846,86.6463,86.8061,1700.0
2015-05-08 14:45:00,86.96,87.03,86.95,87.03,300.0,86.8261,86.896,86.8161,86.896,300.0
2015-05-08 14:50:00,87.04,87.04,86.96,86.97,500.0,86.9059,86.9059,86.8261,86.836,500.0
2015-05-08 14:55:00,86.96,87.08,86.83,86.83,900.0,86.8261,86.9459,86.6963,86.6963,900.0
2015-05-08 15:00:00,86.87,86.9,86.87,86.89,500.0,86.7362,86.7662,86.7362,86.7562,500.0
2015-05-08 15:05:00,86.89,86.98,86.88,86.98,1700.0,86.7562,86.846,86.7462,86.846,1700.0
2015-05-08 15:10:00,87.02,87.16,87.02,87.16,1100.0,86.886,87.0258,86.886,87.0258,1100.0
2015-05-08 15:15:00,87.16,87.17,87.07,87.08,1200.0,87.0258,87.0357,86.9359,86.9459,1200.0
2015-05-08 15:20:00,87.07,87.14,87.04,87.04,800.0,86.9359,87.0058,86.9059,86.9059,800.0
2015-05-08 15:25:00,87.11,87.15,87.05,87.14,2300.0,86.9758,87.0158,86.9159,87.0058,2300.0
2015-05-08 15:30:00,87.12,87.19,87.06,87.06,1400.0,86.9858,87.0557,86.9259,86.9259,1400.0
2015-05-08 15:35:00,87.07,87.16,87.07,87.15,2600.0,86.9359,87.0258,86.9359,87.0158,2600.0
2015-05-08 15:40:00,87.16,87.22,87.15,87.21,800.0,87.0258,87.0857,87.0158,87.0757,800.0
2015-05-08 15:45:00,87.25,87.36,87.25,87.31,4000.0,87.1156,87.2254,87.1156,87.1755,4000.0
2015-05-08 15:50:00,87.33,87.49,87.28,87.46,3800.0,87.1955,87.3552,87.1456,87.3253,3800.0
2015-05-08 15:55:00,87.46,87.46,87.2,87.26,12300.0,87.3253,87.3253,87.0657,87.1256,12300.0
2015-05-11 09:30:00,87.0,87.01,87.0,87.01,1800.0,86.866,86.876,86.866,86.876,1800.0
2015-05-11 09:35:00,87.37,87.54,87.3,87.54,3800.0,87.2354,87.4052,87.1655,87.4052,3800.0
2015-05-11 09:40:00,87.62,87.62,87.55,87.61,2200.0,87.485,87.485,87.4152,87.4751,2200.0
2015-05-11 09:45:00,87.62,87.75,87.61,87.72,3600.0,87.485,87.6148,87.4751,87.5849,3600.0
2015-05-11 09:50:00,87.69,87.69,87.45,87.45,1000.0,87.5549,87.5549,87.3153,87.3153,1000.0
2015-05-11 09:55:00,87.38,87.38,87.19,87.19,1100.0,87.2454,87.2454,87.0557,87.0557,1100.0
2015-05-11 10:00:00,87.19,87.52,87.18,87.52,1000.0,87.0557,87.3852,87.0457,87.3852,1000.0
2015-05-11 10:05:00,87.51,87.56,87.43,87.43,1500.0,87.3752,87.4251,87.2953,87.2953,1500.0
2015-05-11 10:10:00,87.42,87.42,87.39,87.39,200.0,87.2854,87.2854,87.2554,87.2554,200.0
2015-05-11 10:15:00,87.26,87.26,87.16,87.16,300.0,87.1256,87.1256,87.0258,87.0258,300.0
2015-05-11 10:20:00,87.14,87.14,86.99,86.99,900.0,87.0058,87.0058,86.856,86.856,900.0
2015-05-11 10:25:00,86.99,87.06,86.97,86.97,1000.0,86.856,86.9259,86.836,86.836,1000.0
2015-05-11 10:30:00,86.96,87.27,86.8,87.18,8600.0,86.8261,87.1356,86.6663,87.0457,8600.0
2015-05-11 10:35:00,87.17,87.36,87.17,87.36,400.0,87.0357,87.2254,87.0357,87.2254,400.0
2015-05-11 10:40:00,87.42,87.49,87.36,87.46,1100.0,87.2854,87.3552,87.2254,87.3253,1100.0
2015-05-11 10:45:00,87.52,87.52,87.48,87.52,1100.0,87.3852,87.3852,87.3453,87.3852,1100.0
2015-05-11 10:50:00,87.57,87.58,87.57,87.58,400.0,87.4351,87.4451,87.4351,87.4451,400.0
2015-05-11 10:55:00,87.62,87.66,87.61,87.61,500.0,87.485,87.525,87.4751,87.4751,500.0
2015-05-11 11:00:00,87.72,87.8,87.66,87.68,1200.0,87.5849,87.6648,87.525,87.545,1200.0
2015-05-11 11:05:00,87.76,88.05,87.76,88.05,6100.0,87.6248,87.9144,87.6248,87.9144,6100.0
2015-05-11 11:10:00,88.05,88.18,88.01,88.01,4400.0,87.9144,88.0442,87.8744,87.8744,4400.0
2015-05-11 11:15:00,87.97,87.99,87.88,87.88,500.0,87.8345,87.8545,87.7446,87.7446,500.0
2015-05-11 11:20:00,87.91,88.0,87.88,88.0,1100.0,87.7746,87.8645,87.7446,87.8645,1100.0
2015-05-11 11:25:00,88.08,88.08,88.08,88.08,100.0,87.9443,87.9443,87.9443,87.9443,100.0
2015-05-11 11:30:00,88.21,88.21,88.21,88.21,200.0,88.0741,88.0741,88.0741,88.0741,200.0
2015-05-11 11:35:00,88.09,88.17,88.08,88.17,900.0,87.9543,88.0342,87.9443,88.0342,900.0
2015-05-11 11:40:00,88.18,88.18,88.1,88.1,1200.0,88.0442,88.0442,87.9643,87.9643,1200.0
2015-05-11 11:45:00,88.14,88.23,88.14,88.17,1300.0,88.0042,88.0941,88.0042,88.0342,1300.0
2015-05-11 11:50:00,88.11,88.17,88.06,88.09,1400.0,87.9743,88.0342,87.9244,87.9543,1400.0
2015-05-11 11:55:00,88.09,88.19,88.09,88.09,1300.0,87.9543,88.0542,87.9543,87.9543,1300.0
2015-05-11 12:00:00,88.15,88.15,88.0,88.0,2800.0,88.0142,88.0142,87.8645,87.8645,2800.0
2015-05-11 12:05:00,87.84,87.84,87.74,87.83,400.0,87.7047,87.7047,87.6049,87.6947,400.0
2015-05-11 12:10:00,87.71,87.89,87.71,87.89,800.0,87.5749,87.7546,87.5749,87.7546,800.0
2015-05-11 12:15:00,87.85,87.85,87.72,87.72,1100.0,87.7147,87.7147,87.5849,87.5849,1100.0
2015-05-11 12:20:00,87.73,87.73,87.73,87.73,100.0,87.5949,87.5949,87.5949,87.5949,100.0
2015-05-11 12:25:00,87.73,87.73,87.73,87.73,0.0,87.5949,87.5949,87.5949,87.5949,0.0
2015-05-11 12:30:00,87.73,87.73,87.73,87.73,0.0,87.5949,87.5949,87.5949,87.5949,0.0
2015-05-11 12:35:00,88.02,88.02,88.02,88.02,200.0,87.8844,87.8844,87.8844,87.8844,200.0
2015-05-11 12:40:00,88.02,88.02,88.02,88.02,0.0,87.8844,87.8844,87.8844,87.8844,0.0
2015-05-11 12:45:00,88.01,88.02,88.0,88.01,700.0,87.8744,87.8844,87.8645,87.8744,700.0
2015-05-11 12:50:00,88.02,88.07,87.95,87.95,2400.0,87.8844,87.9344,87.8145,87.8145,2400.0
2015-05-11 12:55:00,87.98,87.98,87.98,87.98,100.0,87.8445,87.8445,87.8445,87.8445,100.0
2015-05-11 13:00:00,87.93,87.94,87.85,87.85,2100.0,87.7946,87.8046,87.7147,87.7147,2100.0
2015-05-11 13:05:00,87.82,87.82,87.82,87.82,100.0,87.6847,87.6847,87.6847,87.6847,100.0
2015-05-11 13:10:00,87.82,87.82,87.82,87.82,0.0,87.6847,87.6847,87.6847,87.6847,0.0
2015-05-11 13:15:00,87.91,87.91,87.9,87.91,100.0,87.7746,87.7746,87.7646,87.7746,100.0
2015-05-11 13:20:00,87.92,87.94,87.91,87.92,500.0,87.7846,87.8046,87.7746,87.7846,500.0
2015-05-11 13:25:00,88.01,88.03,87.97,88.03,400.0,87.8744,87.8944,87.8345,87.8944,400.0
2015-05-11 13:30:00,88.04,88.04,88.0,88.0,700.0,87.9044,87.9044,87.8645,87.8645,700.0
2015-05-11 13:35:00,87.98,87.98,87.98,87.98,100.0,87.8445,87.8445,87.8445,87.8445,100.0
2015-05-11 13:40:00,88.1,88.11,87.97,87.97,900.0,87.9643,87.9743,87.8345,87.8345,900.0
2015-05-11 13:45:00,87.94,87.94,87.88,87.88,600.0,87.8046,87.8046,87.7446,87.7446,600.0
2015-05-11 13:50:00,87.89,88.0,87.89,87.92,700.0,87.7546,87.8645,87.7546,87.7846,700.0
2015-05-11 13:55:00,87.93,87.93,87.8,87.8,1700.0,87.7946,87.7946,87.6648,87.6648,1700.0
2015-05-11 14:00:00,87.91,87.91,87.91,87.91,200.0,87.7746,87.7746,87.7746,87.7746,200.0
2015-05-11 14:05:00,87.91,87.91,87.82,87.82,400.0,87.7746,87.7746,87.6847,87.6847,400.0
2015-05-11 14:10:00,87.81,87.83,87.77,87.78,600.0,87.6748,87.6947,87.6348,87.6448,600.0
2015-05-11 14:15:00,87.76,87.76,87.71,87.71,300.0,87.6248,87.6248,87.5749,87.5749,300.0
2015-05-11 14:20:00,87.73,87.8,87.73,87.8,1200.0,87.5949,87.6648,87.5949,87.6648,1200.0
2015-05-11 14:25:00,87.8,87.8,87.8,87.8,0.0,87.6648,87.6648,87.6648,87.6648,0.0
2015-05-11 14:30:00,87.73,87.73,87.73,87.73,100.0,87.5949,87.5949,87.5949,87.5949,100.0
2015-05-11 14:35:00,87.81,87.81,87.75,87.8,400.0,87.6748,87.6748,87.6148,87.6648,400.0
2015-05-11 14:40:00,87.84,87.95,87.84,87.86,400.0,87.7047,87.8145,87.7047,87.7247,400.0
2015-05-11 14:45:00,87.89,87.89,87.86,87.86,300.0,87.7546,87.7546,87.7247,87.7247,300.0
2015-05-11 14:50:00,87.94,87.94,87.83,87.83,900.0,87.8046,87.8046,87.6947,87.6947,900.0
2015-05-11 14:55:00,87.83,87.89,87.78,87.89,900.0,87.6947,87.7546,87.6448,87.7546,900.0
2015-05-11 15:00:00,87.77,87.77,87.72,87.72,500.0,87.6348,87.6348,87.5849,87.5849,500.0
2015-05-11 15:05:00,87.72,87.78,87.7,87.72,600.0,87.5849,87.6448,87.5649,87.5849,600.0
2015-05-11 15:10:00,87.74,87.74,87.6,87.61,1600.0,87.6049,87.6049,87.4651,87.4751,1600.0
2015-05-11 15:15:00,87.6,87.64,87.49,87.5,1800.0,87.4651,87.505,87.3552,87.3652,1800.0
2015-05-11 15:20:00,87.54,87.58,87.46,87.55,4600.0,87.4052,87.4451,87.3253,87.4152,4600.0
2015-05-11 15:25:00,87.52,87.54,87.41,87.44,2100.0,87.3852,87.4052,87.2754,87.3053,2100.0
2015-05-11 15:30:00,87.46,87.55,87.45,87.49,2000.0,87.3253,87.4152,87.3153,87.3552,2000.0
2015-05-11 15:35:00,87.46,87.48,87.33,87.33,2000.0,87.3253,87.3453,87.1955,87.1955,2000.0
2015-05-11 15:40:00,87.31,87.31,87.26,87.26,1200.0,87.1755,87.1755,87.1256,87.1256,1200.0
2015-05-11 15:45:00,87.33,87.33,87.19,87.25,1300.0,87.1955,87.1955,87.0557,87.1156,1300.0
2015-05-11 15:50:00,87.26,87.3,87.08,87.15,5000.0,87.1256,87.1655,86.9459,87.0158,5000.0
2015-05-11 15:55:00,87.14,87.16,87.05,87.07,12300.0,87.0058,87.0258,86.9159,86.9359,12300.0
2015-05-12 09:30:00,86.36,87.57,86.36,86.49,4000.0,86.227,87.4351,86.227,86.3568,4000.0
2015-05-12 09:35:00,86.49,86.49,86.49,86.49,0.0,86.3568,86.3568,86.3568,86.3568,0.0
2015-05-12 09:40:00,86.28,86.28,85.83,86.2,2800.0,86.1471,86.1471,85.6978,86.0672,2800.0
2015-05-12 09:45:00,86.0,86.0,85.82,85.9,2900.0,85.8675,85.8675,85.6878,85.7677,2900.0
2015-05-12 09:50:00,85.98,86.14,85.85,85.85,3000.0,85.8476,86.0073,85.7178,85.7178,3000.0
2015-05-12 09:55:00,85.74,85.87,85.72,85.84,2900.0,85.6079,85.7377,85.588,85.7078,2900.0
2015-05-12 10:00:00,85.77,86.05,85.65,85.74,4800.0,85.6379,85.9175,85.5181,85.6079,4800.0
2015-05-12 10:05:00,85.75,85.87,85.44,85.49,6900.0,85.6179,85.7377,85.3084,85.3583,6900.0
2015-05-12 10:10:00,85.67,85.67,85.67,85.67,100.0,85.538,85.538,85.538,85.538,100.0
2015-05-12 10:15:00,85.75,85.87,85.5,85.5,3100.0,85.6179,85.7377,85.3683,85.3683,3100.0
2015-05-12 10:20:00,85.54,85.69,85.4,85.41,10300.0,85.4082,85.558,85.2685,85.2784,10300.0
2015-05-12 10:25:00,85.58,85.79,85.49,85.49,900.0,85.4482,85.6579,85.3583,85.3583,900.0
2015-05-12 10:30:00,85.53,85.74,85.53,85.74,2100.0,85.3983,85.6079,85.3983,85.6079,2100.0
2015-05-12 10:35:00,85.68,85.96,85.65,85.87,2000.0,85.548,85.8276,85.5181,85.7377,2000.0
2015-05-12 10:40:00,85.99,86.12,85.95,85.95,1600.0,85.8576,85.9874,85.8176,85.8176,1600.0
2015-05-12 10:45:00,86.11,86.21,86.05,86.1,3800.0,85.9774,86.0772,85.9175,85.9674,3800.0
2015-05-12 10:50:00,86.21,86.21,86.1,86.21,500.0,86.0772,86.0772,85.9674,86.0772,500.0
2015-05-12 10:55:00,86.15,86.22,86.15,86.15,1600.0,86.0173,86.0872,86.0173,86.0173,1600.0
2015-05-12 11:00:00,86.15,86.27,86.06,86.13,5400.0,86.0173,86.1371,85.9274,85.9973,5400.0
2015-05-12 11:05:00,86.12,86.36,86.12,86.28,2100.0,85.9874,86.227,85.9874,86.1471,2100.0
2015-05-12 11:10:00,86.41,86.41,86.24,86.33,700.0,86.2769,86.2769,86.1072,86.197,700.0
2015-05-12 11:15:00,86.23,86.23,86.2,86.2,400.0,86.0972,86.0972,86.0672,86.0672,400.0
2015-05-12 11:20:00,86.31,86.58,86.31,86.42,6900.0,86.1771,86.4466,86.1771,86.2869,6900.0
2015-05-12 11:25:00,86.54,86.65,86.43,86.44,1400.0,86.4067,86.5165,86.2969,86.3069,1400.0
2015-05-12 11:30:00,86.42,86.42,86.42,86.42,100.0,86.2869,86.2869,86.2869,86.2869,100.0
2015-05-12 11:35:00,86.49,86.56,86.37,86.54,1300.0,86.3568,86.4267,86.237,86.4067,1300.0
2015-05-12 11:40:00,86.64,86.76,86.64,86.76,700.0,86.5066,86.6264,86.5066,86.6264,700.0
2015-05-12 11:45:00,86.76,86.8,86.76,86.8,300.0,86.6264,86.6663,86.6264,86.6663,300.0
2015-05-12 11:50:00,86.73,86.8,86.72,86.8,500.0,86.5964,86.6663,86.5864,86.6663,500.0
2015-05-12 11:55:00,86.8,86.84,86.55,86.55,2100.0,86.6663,86.7062,86.4167,86.4167,2100.0
2015-05-12 12:00:00,86.6,86.65,86.54,86.62,1200.0,86.4666,86.5165,86.4067,86.4866,1200.0
2015-05-12 12:05:00,86.6,86.62,86.57,86.57,1200.0,86.4666,86.4866,86.4367,86.4367,1200.0
2015-05-12 12:10:00,86.57,86.57,86.57,86.57,0.0,86.4367,86.4367,86.4367,86.4367,0.0
2015-05-12 12:15:00,86.71,86.71,86.6,86.67,2000.0,86.5764,86.5764,86.4666,86.5365,2000.0
2015-05-12 12:20:00,86.67,86.67,86.67,86.67,0.0,86.5365,86.5365,86.5365,86.5365,0.0
2015-05-12 12:25:00,86.62,86.82,86.62,86.82,800.0,86.4866,86.6863,86.4866,86.6863,800.0
2015-05-12 12:30:00,86.66,86.66,86.66,86.66,400.0,86.5265,86.5265,86.5265,86.5265,400.0
2015-05-12 12:35:00,86.64,86.8,86.64,86.8,1000.0,86.5066,86.6663,86.5066,86.6663,1000.0
2015-05-12 12:40:00,86.95,87.08,86.95,87.08,600.0,86.8161,86.9459,86.8161,86.9459,600.0
2015-05-12 12:45:00,87.16,87.16,87.03,87.03,500.0,87.0258,87.0258,86.896,86.896,500.0
2015-05-12 12:50:00,87.1,87.22,87.1,87.22,2000.0,86.9658,87.0857,86.9658,87.0857,2000.0
2015-05-12 12:55:00,87.1,87.1,86.9,87.03,400.0,86.9658,86.9658,86.7662,86.896,400.0
2015-05-12 13:00:00,87.03,87.03,86.89,86.9,1300.0,86.896,86.896,86.7562,86.7662,1300.0
2015-05-12 13:05:00,86.94,86.95,86.85,86.9,1600.0,86.8061,86.8161,86.7162,86.7662,1600.0
2015-05-12 13:10:00,86.9,86.95,86.81,86.9,2500.0,86.7662,86.8161,86.6763,86.7662,2500.0
2015-05-12 13:15:00,86.84,86.84,86.79,86.79,400.0,86.7062,86.7062,86.6563,86.6563,400.0
2015-05-12 13:20:00,86.89,86.89,86.89,86.89,100.0,86.7562,86.7562,86.7562,86.7562,100.0
2015-05-12 13:25:00,86.75,86.83,86.75,86.83,200.0,86.6164,86.6963,86.6164,86.6963,200.0
2015-05-12 13:30:00,86.75,86.9,86.62,86.72,7800.0,86.6164,86.7662,86.4866,86.5864,7800.0
2015-05-12 13:35:00,86.65,86.65,86.54,86.54,300.0,86.5165,86.5165,86.4067,86.4067,300.0
2015-05-12 13:40:00,86.54,86.54,86.54,86.54,0.0,86.4067,86.4067,86.4067,86.4067,0.0
2015-05-12 13:45:00,86.53,86.61,86.53,86.61,300.0,86.3967,86.4766,86.3967,86.4766,300.0
2015-05-12 13:50:00,86.53,86.53,86.53,86.53,100.0,86.3967,86.3967,86.3967,86.3967,100.0
2015-05-12 13:55:00,86.62,86.67,86.57,86.57,3200.0,86.4866,86.5365,86.4367,86.4367,3200.0
2015-05-12 14:00:00,86.61,86.84,86.57,86.84,1000.0,86.4766,86.7062,86.4367,86.7062,1000.0
2015-05-12 14:05:00,86.82,86.87,86.82,86.87,700.0,86.6863,86.7362,86.6863,86.7362,700.0
2015-05-12 14:10:00,86.87,86.87,86.79,86.79,800.0,86.7362,86.7362,86.6563,86.6563,800.0
2015-05-12 14:15:00,86.79,86.81,86.74,86.81,600.0,86.6563,86.6763,86.6064,86.6763,600.0
2015-05-12 14:20:00,86.82,86.91,86.76,86.9,1000.0,86.6863,86.7761,86.6264,86.7662,1000.0
2015-05-12 14:25:00,86.92,86.94,86.89,86.89,1900.0,86.7861,86.8061,86.7562,86.7562,1900.0
2015-05-12 14:30:00,86.96,86.96,86.91,86.92,1200.0,86.8261,86.8261,86.7761,86.7861,1200.0
2015-05-12 14:35:00,86.97,86.97,86.85,86.86,800.0,86.836,86.836,86.7162,86.7262,800.0
2015-05-12 14:40:00,86.91,87.0,86.84,86.84,3800.0,86.7761,86.866,86.7062,86.7062,3800.0
2015-05-12 14:45:00,86.89,86.89,86.81,86.81,300.0,86.7562,86.7562,86.6763,86.6763,300.0
2015-05-12 14:50:00,86.85,86.99,86.79,86.79,4500.0,86.7162,86.856,86.6563,86.6563,4500.0
2015-05-12 14:55:00,86.75,86.75,86.63,86.64,1000.0,86.6164,86.6164,86.4966,86.5066,1000.0
2015-05-12 15:00:00,86.7,86.91,86.7,86.91,1400.0,86.5665,86.7761,86.5665,86.7761,1400.0
2015-05-12 15:05:00,86.85,86.85,86.77,86.82,1400.0,86.7162,86.7162,86.6364,86.6863,1400.0
2015-05-12 15:10:00,86.84,86.89,86.82,86.85,2400.0,86.7062,86.7562,86.6863,86.7162,2400.0
2015-05-12 15:15:00,86.84,86.85,86.58,86.58,2000.0,86.7062,86.7162,86.4466,86.4466,2000.0
2015-05-12 15:20:00,86.73,86.82,86.73,86.82,1100.0,86.5964,86.6863,86.5964,86.6863,1100.0
2015-05-12 15:25:00,86.73,86.77,86.61,86.65,2100.0,86.5964,86.6364,86.4766,86.5165,2100.0
2015-05-12 15:30:00,86.74,86.77,86.63,86.63,2100.0,86.6064,86.6364,86.4966,86.4966,2100.0
2015-05-12 15:35:00,86.57,86.63,86.49,86.49,1500.0,86.4367,86.4966,86.3568,86.3568,1500.0
2015-05-12 15:40:00,86.54,86.62,86.51,86.58,1500.0,86.4067,86.4866,86.3768,86.4466,1500.0
2015-05-12 15:45:00,86.65,86.86,86.65,86.83,4600.0,86.5165,86.7262,86.5165,86.6963,4600.0
2015-05-12 15:50:00,86.81,86.81,86.68,86.68,2800.0,86.6763,86.6763,86.5465,86.5465,2800.0
2015-05-12 15:55:00,86.76,86.76,86.51,86.63,8500.0,86.6264,86.6264,86.3768,86.4966,8500.0
2015-05-13 09:30:00,86.88,87.17,86.88,87.17,700.0,86.7462,87.0357,86.7462,87.0357,700.0
2015-05-13 09:35:00,87.17,87.17,87.17,87.17,0.0,87.0357,87.0357,87.0357,87.0357,0.0
2015-05-13 09:40:00,87.24,87.24,87.16,87.16,500.0,87.1056,87.1056,87.0258,87.0258,500.0
2015-05-13 09:45:00,87.08,87.08,87.08,87.08,600.0,86.9459,86.9459,86.9459,86.9459,600.0
2015-05-13 09:50:00,87.07,87.18,87.07,87.17,1200.0,86.9359,87.0457,86.9359,87.0357,1200.0
2015-05-13 09:55:00,87.11,87.11,87.08,87.08,400.0,86.9758,86.9758,86.9459,86.9459,400.0
2015-05-13 10:00:00,87.1,87.1,86.81,87.07,3200.0,86.9658,86.9658,86.6763,86.9359,3200.0
2015-05-13 10:05:00,87.04,87.04,86.91,86.91,500.0,86.9059,86.9059,86.7761,86.7761,500.0
2015-05-13 10:10:00,87.04,87.04,87.04,87.04,100.0,86.9059,86.9059,86.9059,86.9059,100.0
2015-05-13 10:15:00,86.95,86.95,86.71,86.71,1300.0,86.8161,86.8161,86.5764,86.5764,1300.0
2015-05-13 10:20:00,86.7,86.82,86.7,86.72,2300.0,86.5665,86.6863,86.5665,86.5864,2300.0
2015-05-13 10:25:00,86.74,86.74,86.74,86.74,100.0,86.6064,86.6064,86.6064,86.6064,100.0
2015-05-13 10:30:00,86.67,86.68,86.55,86.64,3100.0,86.5365,86.5465,86.4167,86.5066,3100.0
2015-05-13 10:35:00,86.63,86.64,86.56,86.62,900.0,86.4966,86.5066,86.4267,86.4866,900.0
2015-05-13 10:40:00,86.62,86.62,86.62,86.62,0.0,86.4866,86.4866,86.4866,86.4866,0.0
2015-05-13 10:45:00,86.48,86.56,86.48,86.56,4600.0,86.3468,86.4267,86.3468,86.4267,4600.0
2015-05-13 10:50:00,86.57,86.84,86.57,86.84,2100.0,86.4367,86.7062,86.4367,86.7062,2100.0
2015-05-13 10:55:00,86.79,86.79,86.61,86.61,1400.0,86.6563,86.6563,86.4766,86.4766,1400.0
2015-05-13 11:00:00,86.39,86.39,86.26,86.26,700.0,86.2569,86.2569,86.1271,86.1271,700.0
2015-05-13 11:05:00,86.26,86.32,86.26,86.32,600.0,86.1271,86.187,86.1271,86.187,600.0
2015-05-13 11:10:00,86.36,86.52,86.35,86.52,2000.0,86.227,86.3867,86.217,86.3867,2000.0
2015-05-13 11:15:00,86.72,86.9,86.72,86.9,1800.0,86.5864,86.7662,86.5864,86.7662,1800.0
2015-05-13 11:20:00,86.8,86.8,86.75,86.8,900.0,86.6663,86.6663,86.6164,86.6663,900.0
2015-05-13 11:25:00,86.75,86.75,86.63,86.63,600.0,86.6164,86.6164,86.4966,86.4966,600.0
2015-05-13 11:30:00,86.65,86.75,86.64,86.75,1300.0,86.5165,86.6164,86.5066,86.6164,1300.0
2015-05-13 11:35:00,86.87,86.87,86.77,86.86,500.0,86.7362,86.7362,86.6364,86.7262,500.0
2015-05-13 11:40:00,86.86,86.98,86.86,86.98,900.0,86.7262,86.846,86.7262,86.846,900.0
2015-05-13 11:45:00,86.98,86.98,86.98,86.98,0.0,86.846,86.846,86.846,86.846,0.0
2015-05-13 11:50:00,86.93,86.93,86.93,86.93,100.0,86.7961,86.7961,86.7961,86.7961,100.0
2015-05-13 11:55:00,86.9,86.9,86.9,86.9,100.0,86.7662,86.7662,86.7662,86.7662,100.0
2015-05-13 12:00:00,86.95,87.0,86.93,87.0,2100.0,86.8161,86.866,86.7961,86.866,2100.0
2015-05-13 12:05:00,87.05,87.06,86.97,86.99,1100.0,86.9159,86.9259,86.836,86.856,1100.0
2015-05-13 12:10:00,86.95,86.95,86.95,86.95,100.0,86.8161,86.8161,86.8161,86.8161,100.0
2015-05-13 12:15:00,86.9,86.9,86.9,86.9,100.0,86.7662,86.7662,86.7662,86.7662,100.0
2015-05-13 12:20:00,86.98,86.98,86.83,86.83,2000.0,86.846,86.846,86.6963,86.6963,2000.0
2015-05-13 12:25:00,86.89,86.92,86.81,86.92,1400.0,86.7562,86.7861,86.6763,86.7861,1400.0
2015-05-13 12:30:00,86.84,86.92,86.84,86.9,1500.0,86.7062,86.7861,86.7062,86.7662,1500.0
2015-05-13 12:35:00,86.95,87.06,86.95,87.06,300.0,86.8161,86.9259,86.8161,86.9259,300.0
2015-05-13 12:40:00,87.02,87.02,87.02,87.02,300.0,86.886,86.886,86.886,86.886,300.0
2015-05-13 12:45:00,87.09,87.11,87.04,87.11,1900.0,86.9559,86.9758,86.9059,86.9758,1900.0
2015-05-13 12:50:00,87.17,87.17,87.11,87.13,500.0,87.0357,87.0357,86.9758,86.9958,500.0
2015-05-13 12:55:00,87.18,87.21,87.18,87.21,200.0,87.0457,87.0757,87.0457,87.0757,200.0
2015-05-13 13:00:00,87.22,87.39,87.22,87.39,900.0,87.0857,87.2554,87.0857,87.2554,900.0
2015-05-13 13:05:00,87.45,87.49,87.44,87.48,1000.0,87.3153,87.3552,87.3053,87.3453,1000.0
2015-05-13 13:10:00,87.57,87.57,87.4,87.4,1200.0,87.4351,87.4351,87.2654,87.2654,1200.0
2015-05-13 13:15:00,87.36,87.36,87.36,87.36,200.0,87.2254,87.2254,87.2254,87.2254,200.0
2015-05-13 13:20:00,87.39,87.39,87.32,87.32,900.0,87.2554,87.2554,87.1855,87.1855,900.0
2015-05-13 13:25:00,87.29,87.34,87.29,87.34,400.0,87.1556,87.2055,87.1556,87.2055,400.0
2015-05-13 13:30:00,87.38,87.46,87.35,87.46,700.0,87.2454,87.3253,87.2155,87.3253,700.0
2015-05-13 13:35:00,87.43,87.44,87.43,87.43,100.0,87.2953,87.3053,87.2953,87.2953,100.0
2015-05-13 13:40:00,87.5,87.5,87.5,87.5,100.0,87.3652,87.3652,87.3652,87.3652,100.0
2015-05-13 13:45:00,87.4,87.4,87.37,87.37,900.0,87.2654,87.2654,87.2354,87.2354,900.0
2015-05-13 13:50:00,87.35,87.35,87.27,87.27,800.0,87.2155,87.2155,87.1356,87.1356,800.0
2015-05-13 13:55:00,87.29,87.29,87.25,87.29,1200.0,87.1556,87.1556,87.1156,87.1556,1200.0
2015-05-13 14:00:00,87.34,87.45,87.34,87.45,300.0,87.2055,87.3153,87.2055,87.3153,300.0
2015-05-13 14:05:00,87.32,87.32,87.27,87.32,700.0,87.1855,87.1855,87.1356,87.1855,700.0
2015-05-13 14:10:00,87.23,87.23,87.11,87.11,1200.0,87.0956,87.0956,86.9758,86.9758,1200.0
2015-05-13 14:15:00,87.1,87.1,87.1,87.1,100.0,86.9658,86.9658,86.9658,86.9658,100.0
2015-05-13 14:20:00,87.09,87.09,86.98,86.98,1600.0,86.9559,86.9559,86.846,86.846,1600.0
2015-05-13 14:25:00,86.96,87.18,86.89,87.08,2100.0,86.8261,87.0457,86.7562,86.9459,2100.0
2015-05-13 14:30:00,87.1,87.1,87.1,87.1,100.0,86.9658,86.9658,86.9658,86.9658,100.0
2015-05-13 14:35:00,87.11,87.11,87.07,87.07,600.0,86.9758,86.9758,86.9359,86.9359,600.0
2015-05-13 14:40:00,87.04,87.18,87.04,87.18,900.0,86.9059,87.0457,86.9059,87.0457,900.0
2015-05-13 14:45:00,87.23,87.27,87.22,87.24,700.0,87.0956,87.1356,87.0857,87.1056,700.0
2015-05-13 14:50:00,87.25,87.25,87.07,87.07,900.0,87.1156,87.1156,86.9359,86.9359,900.0
2015-05-13 14:55:00,87.08,87.11,87.03,87.1,1100.0,86.9459,86.9758,86.896,86.9658,1100.0
2015-05-13 15:00:00,87.11,87.23,87.11,87.21,900.0,86.9758,87.0956,86.9758,87.0757,900.0
2015-05-13 15:05:00,87.17,87.24,87.13,87.22,3300.0,87.0357,87.1056,86.9958,87.0857,3300.0
2015-05-13 15:10:00,87.18,87.19,87.1,87.1,1600.0,87.0457,87.0557,86.9658,86.9658,1600.0
2015-05-13 15:15:00,87.14,87.17,87.11,87.11,1100.0,87.0058,87.0357,86.9758,86.9758,1100.0
2015-05-13 15:20:00,87.06,87.14,86.96,87.14,1600.0,86.9259,87.0058,86.8261,87.0058,1600.0
2015-05-13 15:25:00,87.17,87.17,87.14,87.17,1300.0,87.0357,87.0357,87.0058,87.0357,1300.0
2015-05-13 15:30:00,87.12,87.15,86.9,86.9,5500.0,86.9858,87.0158,86.7662,86.7662,5500.0
2015-05-13 15:35:00,86.82,87.04,86.82,86.98,1100.0,86.6863,86.9059,86.6863,86.846,1100.0
2015-05-13 15:40:00,87.0,87.03,86.94,86.94,1600.0,86.866,86.896,86.8061,86.8061,1600.0
2015-05-13 15:45:00,86.89,86.89,86.81,86.81,1500.0,86.7562,86.7562,86.6763,86.6763,1500.0
2015-05-13 15:50:00,86.81,86.85,86.7,86.81,4100.0,86.6763,86.7162,86.5665,86.6763,4100.0
2015-05-13 15:55:00,86.78,86.85,86.68,86.83,6700.0,86.6463,86.7162,86.5465,86.6963,6700.0
2015-05-14 09:30:00,87.42,87.42,86.88,86.88,700.0,87.2854,87.2854,86.7462,86.7462,700.0
2015-05-14 09:35:00,86.91,87.5,86.75,87.5,2300.0,86.7761,87.3652,86.6164,87.3652,2300.0
2015-05-14 09:40:00,87.5,87.75,87.2,87.2,5200.0,87.3652,87.6148,87.0657,87.0657,5200.0
2015-05-14 09:45:00,87.36,87.5,87.36,87.4,2000.0,87.2254,87.3652,87.2254,87.2654,2000.0
2015-05-14 09:50:00,87.4,87.4,87.4,87.4,0.0,87.2654,87.2654,87.2654,87.2654,0.0
2015-05-14 09:55:00,87.58,87.58,87.37,87.37,500.0,87.4451,87.4451,87.2354,87.2354,500.0
2015-05-14 10:00:00,87.32,87.41,87.15,87.15,500.0,87.1855,87.2754,87.0158,87.0158,500.0
2015-05-14 10:05:00,87.13,87.55,87.13,87.55,700.0,86.9958,87.4152,86.9958,87.4152,700.0
2015-05-14 10:10:00,87.62,87.93,87.61,87.93,1600.0,87.485,87.7946,87.4751,87.7946,1600.0
2015-05-14 10:15:00,87.93,87.93,87.93,87.93,0.0,87.7946,87.7946,87.7946,87.7946,0.0
2015-05-14 10:20:00,87.84,87.84,87.84,87.84,100.0,87.7047,87.7047,87.7047,87.7047,100.0
2015-05-14 10:25:00,87.75,87.81,87.74,87.77,600.0,87.6148,87.6748,87.6049,87.6348,600.0
2015-05-14 10:30:00,87.69,87.79,87.69,87.73,700.0,87.5549,87.6548,87.5549,87.5949,700.0
2015-05-14 10:35:00,87.91,88.0,87.83,88.0,500.0,87.7746,87.8645,87.6947,87.8645,500.0
2015-05-14 10:40:00,88.03,88.03,88.03,88.03,100.0,87.8944,87.8944,87.8944,87.8944,100.0
2015-05-14 10:45:00,87.88,88.01,87.88,87.99,1700.0,87.7446,87.8744,87.7446,87.8545,1700.0
2015-05-14 10:50:00,87.96,87.96,87.87,87.9,700.0,87.8245,87.8245,87.7347,87.7646,700.0
2015-05-14 10:55:00,87.96,87.99,87.96,87.99,900.0,87.8245,87.8545,87.8245,87.8545,900.0
2015-05-14 11:00:00,87.98,88.06,87.98,88.06,900.0,87.8445,87.9244,87.8445,87.9244,900.0
2015-05-14 11:05:00,87.95,87.95,87.88,87.94,300.0,87.8145,87.8145,87.7446,87.8046,300.0
2015-05-14 11:10:00,87.87,87.87,87.53,87.53,600.0,87.7347,87.7347,87.3952,87.3952,600.0
2015-05-14 11:15:00,87.53,87.54,87.49,87.49,900.0,87.3952,87.4052,87.3552,87.3552,900.0
2015-05-14 11:20:00,87.45,87.45,87.43,87.43,200.0,87.3153,87.3153,87.2953,87.2953,200.0
2015-05-14 11:25:00,87.39,87.39,87.34,87.36,300.0,87.2554,87.2554,87.2055,87.2254,300.0
2015-05-14 11:30:00,87.49,87.49,87.34,87.34,800.0,87.3552,87.3552,87.2055,87.2055,800.0
2015-05-14 11:35:00,87.33,87.38,87.33,87.38,200.0,87.1955,87.2454,87.1955,87.2454,200.0
2015-05-14 11:40:00,87.29,87.29,87.23,87.23,500.0,87.1556,87.1556,87.0956,87.0956,500.0
2015-05-14 11:45:00,87.33,87.33,87.12,87.15,1300.0,87.1955,87.1955,86.9858,87.0158,1300.0
2015-05-14 11:50:00,87.28,87.47,87.28,87.47,900.0,87.1456,87.3353,87.1456,87.3353,900.0
2015-05-14 11:55:00,87.47,87.5,87.43,87.5,1200.0,87.3353,87.3652,87.2953,87.3652,1200.0
2015-05-14 12:00:00,87.5,87.53,87.46,87.53,1800.0,87.3652,87.3952,87.3253,87.3952,1800.0
2015-05-14 12:05:00,87.59,87.6,87.54,87.56,1000.0,87.4551,87.4651,87.4052,87.4251,1000.0
2015-05-14 12:10:00,87.56,87.56,87.56,87.56,0.0,87.4251,87.4251,87.4251,87.4251,0.0
2015-05-14 12:15:00,87.51,87.57,87.51,87.57,2100.0,87.3752,87.4351,87.3752,87.4351,2100.0
2015-05-14 12:20:00,87.69,87.8,87.69,87.72,3000.0,87.5549,87.6648,87.5549,87.5849,3000.0
2015-05-14 12:25:00,87.78,87.8,87.68,87.68,2100.0,87.6448,87.6648,87.545,87.545,2100.0
2015-05-14 12:30:00,87.77,87.94,87.68,87.9,5200.0,87.6348,87.8046,87.545,87.7646,5200.0
2015-05-14 12:35:00,87.92,87.97,87.92,87.97,400.0,87.7846,87.8345,87.7846,87.8345,400.0
2015-05-14 12:40:00,88.04,88.08,87.94,87.99,1200.0,87.9044,87.9443,87.8046,87.8545,1200.0
2015-05-14 12:45:00,87.99,87.99,87.99,87.99,0.0,87.8545,87.8545,87.8545,87.8545,0.0
2015-05-14 12:50:00,87.95,87.95,87.91,87.91,1000.0,87.8145,87.8145,87.7746,87.7746,1000.0
2015-05-14 12:55:00,87.97,88.04,87.93,87.97,1300.0,87.8345,87.9044,87.7946,87.8345,1300.0
2015-05-14 13:00:00,88.05,88.05,88.05,88.05,200.0,87.9144,87.9144,87.9144,87.9144,200.0
2015-05-14 13:05:00,88.04,88.09,88.01,88.01,300.0,87.9044,87.9543,87.8744,87.8744,300.0
2015-05-14 13:10:00,88.08,88.08,88.08,88.08,300.0,87.9443,87.9443,87.9443,87.9443,300.0
2015-05-14 13:15:00,88.0,88.01,87.96,87.96,400.0,87.8645,87.8744,87.8245,87.8245,400.0
2015-05-14 13:20:00,87.86,87.93,87.86,87.89,400.0,87.7247,87.7946,87.7247,87.7546,400.0
2015-05-14 13:25:00,87.9,87.93,87.81,87.92,2000.0,87.7646,87.7946,87.6748,87.7846,2000.0
2015-05-14 13:30:00,88.02,88.02,88.02,88.02,200.0,87.8844,87.8844,87.8844,87.8844,200.0
2015-05-14 13:35:00,88.05,88.08,87.93,87.98,2100.0,87.9144,87.9443,87.7946,87.8445,2100.0
2015-05-14 13:40:00,88.05,88.07,87.99,87.99,600.0,87.9144,87.9344,87.8545,87.8545,600.0
2015-05-14 13:45:00,87.97,87.98,87.83,87.83,1300.0,87.8345,87.8445,87.6947,87.6947,1300.0
2015-05-14 13:50:00,87.9,87.9,87.83,87.83,300.0,87.7646,87.7646,87.6947,87.6947,300.0
2015-05-14 13:55:00,87.83,87.93,87.83,87.84,900.0,87.6947,87.7946,87.6947,87.7047,900.0
2015-05-14 14:00:00,87.95,88.0,87.93,87.99,1600.0,87.8145,87.8645,87.7946,87.8545,1600.0
2015-05-14 14:05:00,88.04,88.04,87.91,87.91,1200.0,87.9044,87.9044,87.7746,87.7746,1200.0
2015-05-14 14:10:00,88.03,88.06,87.9,88.02,1000.0,87.8944,87.9244,87.7646,87.8844,1000.0
2015-05-14 14:15:00,87.99,87.99,87.89,87.89,400.0,87.8545,87.8545,87.7546,87.7546,400.0
2015-05-14 14:20:00,87.86,87.86,87.83,87.83,400.0,87.7247,87.7247,87.6947,87.6947,400.0
2015-05-14 14:25:00,87.86,87.86,87.86,87.86,100.0,87.7247,87.7247,87.7247,87.7247,100.0
2015-05-14 14:30:00,87.82,87.82,87.82,87.82,100.0,87.6847,87.6847,87.6847,87.6847,100.0
2015-05-14 14:35:00,87.9,87.98,87.82,87.92,700.0,87.7646,87.8445,87.6847,87.7846,700.0
2015-05-14 14:40:00,87.86,87.86,87.83,87.83,200.0,87.7247,87.7247,87.6947,87.6947,200.0
2015-05-14 14:45:00,87.82,87.82,87.75,87.76,1200.0,87.6847,87.6847,87.6148,87.6248,1200.0
2015-05-14 14:50:00,87.76,87.86,87.76,87.86,200.0,87.6248,87.7247,87.6248,87.7247,200.0
2015-05-14 14:55:00,87.75,87.91,87.75,87.91,1100.0,87.6148,87.7746,87.6148,87.7746,1100.0
2015-05-14 15:00:00,87.91,87.93,87.79,87.92,700.0,87.7746,87.7946,87.6548,87.7846,700.0
2015-05-14 15:05:00,87.84,88.0,87.84,88.0,4600.0,87.7047,87.8645,87.7047,87.8645,4600.0
2015-05-14 15:10:00,87.97,88.0,87.92,87.99,2100.0,87.8345,87.8645,87.7846,87.8545,2100.0
2015-05-14 15:15:00,87.92,87.96,87.91,87.91,800.0,87.7846,87.8245,87.7746,87.7746,800.0
2015-05-14 15:20:00,87.89,87.97,87.89,87.97,1900.0,87.7546,87.8345,87.7546,87.8345,1900.0
2015-05-14 15:25:00,87.96,87.97,87.89,87.91,1300.0,87.8245,87.8345,87.7546,87.7746,1300.0
2015-05-14 15:30:00,87.88,87.92,87.87,87.9,1200.0,87.7446,87.7846,87.7347,87.7646,1200.0
2015-05-14 15:35:00,87.9,88.0,87.88,88.0,2100.0,87.7646,87.8645,87.7446,87.8645,2100.0
2015-05-14 15:40:00,88.0,88.0,87.95,87.98,1700.0,87.8645,87.8645,87.8145,87.8445,1700.0
2015-05-14 15:45:00,88.0,88.23,87.98,88.23,8700.0,87.8645,88.0941,87.8445,88.0941,8700.0
2015-05-14 15:50:00,88.16,88.33,88.16,88.28,3100.0,88.0242,88.194,88.0242,88.144,3100.0
2015-05-14 15:55:00,88.29,88.43,88.29,88.41,15500.0,88.154,88.2938,88.154,88.2738,15500.0
2015-05-15 09:30:00,88.49,89.33,88.49,89.09,8900.0,88.3537,89.1924,88.3537,88.9528,8900.0
2015-05-15 09:35:00,88.88,89.18,88.84,88.97,1900.0,88.7431,89.0426,88.7032,88.833,1900.0
2015-05-15 09:40:00,89.16,89.16,88.83,88.83,600.0,89.0227,89.0227,88.6932,88.6932,600.0
2015-05-15 09:45:00,88.99,88.99,88.94,88.94,1400.0,88.8529,88.8529,88.803,88.803,1400.0
2015-05-15 09:50:00,88.98,88.98,88.97,88.98,400.0,88.843,88.843,88.833,88.843,400.0
2015-05-15 09:55:00,88.97,88.98,88.82,88.98,1100.0,88.833,88.843,88.6832,88.843,1100.0
2015-05-15 10:00:00,88.98,88.98,88.74,88.74,700.0,88.843,88.843,88.6033,88.6033,700.0
2015-05-15 10:05:00,88.79,88.92,88.79,88.92,1100.0,88.6532,88.783,88.6532,88.783,1100.0
2015-05-15 10:10:00,88.93,88.94,88.8,88.86,1500.0,88.793,88.803,88.6632,88.7231,1500.0
2015-05-15 10:15:00,88.89,88.98,88.83,88.83,7500.0,88.7531,88.843,88.6932,88.6932,7500.0
2015-05-15 10:20:00,88.8,88.8,88.64,88.66,2600.0,88.6632,88.6632,88.5035,88.5234,2600.0
2015-05-15 10:25:00,88.68,88.78,88.68,88.72,800.0,88.5434,88.6433,88.5434,88.5834,800.0
2015-05-15 10:30:00,88.74,88.74,88.42,88.42,1500.0,88.6033,88.6033,88.2838,88.2838,1500.0
2015-05-15 10:35:00,88.51,88.51,88.4,88.45,800.0,88.3737,88.3737,88.2638,88.3138,800.0
2015-05-15 10:40:00,88.43,88.52,88.41,88.46,1100.0,88.2938,88.3837,88.2738,88.3238,1100.0
2015-05-15 10:45:00,88.51,88.51,88.49,88.49,300.0,88.3737,88.3737,88.3537,88.3537,300.0
2015-05-15 10:50:00,88.5,88.5,88.4,88.4,700.0,88.3637,88.3637,88.2638,88.2638,700.0
2015-05-15 10:55:00,88.45,88.45,88.28,88.28,500.0,88.3138,88.3138,88.144,88.144,500.0
2015-05-15 11:00:00,88.23,88.26,88.11,88.11,1100.0,88.0941,88.1241,87.9743,87.9743,1100.0
2015-05-15 11:05:00,88.14,88.42,88.14,88.35,1400.0,88.0042,88.2838,88.0042,88.2139,1400.0
2015-05-15 11:10:00,88.46,88.47,88.41,88.42,400.0,88.3238,88.3337,88.2738,88.2838,400.0
2015-05-15 11:15:00,88.4,88.4,88.18,88.26,8000.0,88.2638,88.2638,88.0442,88.1241,8000.0
2015-05-15 11:20:00,88.24,88.24,88.24,88.24,100.0,88.1041,88.1041,88.1041,88.1041,100.0
2015-05-15 11:25:00,88.2,88.2,87.97,87.97,1200.0,88.0642,88.0642,87.8345,87.8345,1200.0
2015-05-15 11:30:00,88.12,88.12,87.92,87.98,400.0,87.9843,87.9843,87.7846,87.8445,400.0
2015-05-15 11:35:00,87.98,88.05,87.98,88.05,800.0,87.8445,87.9144,87.8445,87.9144,800.0
2015-05-15 11:40:00,88.05,88.05,88.05,88.05,200.0,87.9144,87.9144,87.9144,87.9144,200.0
2015-05-15 11:45:00,88.05,88.05,87.81,87.81,2000.0,87.9144,87.9144,87.6748,87.6748,2000.0
2015-05-15 11:50:00,87.78,87.91,87.78,87.91,1100.0,87.6448,87.7746,87.6448,87.7746,1100.0
2015-05-15 11:55:00,88.05,88.05,87.99,87.99,300.0,87.9144,87.9144,87.8545,87.8545,300.0
2015-05-15 12:00:00,88.06,88.06,87.92,87.92,500.0,87.9244,87.9244,87.7846,87.7846,500.0
2015-05-15 12:05:00,87.98,87.98,87.97,87.97,300.0,87.8445,87.8445,87.8345,87.8345,300.0
2015-05-15 12:10:00,87.96,87.96,87.96,87.96,100.0,87.8245,87.8245,87.8245,87.8245,100.0
2015-05-15 12:15:00,87.89,87.92,87.81,87.81,600.0,87.7546,87.7846,87.6748,87.6748,600.0
2015-05-15 12:20:00,87.81,87.81,87.81,87.81,100.0,87.6748,87.6748,87.6748,87.6748,100.0
2015-05-15 12:25:00,87.77,87.83,87.77,87.79,800.0,87.6348,87.6947,87.6348,87.6548,800.0
2015-05-15 12:30:00,87.76,87.8,87.76,87.8,300.0,87.6248,87.6648,87.6248,87.6648,300.0
2015-05-15 12:35:00,87.91,87.99,87.86,87.89,2000.0,87.7746,87.8545,87.7247,87.7546,2000.0
2015-05-15 12:40:00,87.85,87.97,87.85,87.97,1000.0,87.7147,87.8345,87.7147,87.8345,1000.0
2015-05-15 12:45:00,87.9,87.99,87.9,87.94,300.0,87.7646,87.8545,87.7646,87.8046,300.0
2015-05-15 12:50:00,87.92,87.95,87.86,87.95,700.0,87.7846,87.8145,87.7247,87.8145,700.0
2015-05-15 12:55:00,87.89,88.02,87.89,87.95,300.0,87.7546,87.8844,87.7546,87.8145,300.0
2015-05-15 13:00:00,87.95,87.95,87.95,87.95,0.0,87.8145,87.8145,87.8145,87.8145,0.0
2015-05-15 13:05:00,87.99,87.99,87.99,87.99,300.0,87.8545,87.8545,87.8545,87.8545,300.0
2015-05-15 13:10:00,87.97,87.99,87.92,87.92,1300.0,87.8345,87.8545,87.7846,87.7846,1300.0
2015-05-15 13:15:00,87.9,87.9,87.86,87.87,600.0,87.7646,87.7646,87.7247,87.7347,600.0
2015-05-15 13:20:00,87.85,87.9,87.85,87.9,900.0,87.7147,87.7646,87.7147,87.7646,900.0
2015-05-15 13:25:00,87.88,87.88,87.88,87.88,100.0,87.7446,87.7446,87.7446,87.7446,100.0
2015-05-15 13:30:00,87.88,87.88,87.88,87.88,200.0,87.7446,87.7446,87.7446,87.7446,200.0
2015-05-15 13:35:00,87.89,87.9,87.89,87.9,200.0,87.7546,87.7646,87.7546,87.7646,200.0
2015-05-15 13:40:00,87.85,87.92,87.85,87.92,300.0,87.7147,87.7846,87.7147,87.7846,300.0
2015-05-15 13:45:00,87.96,87.96,87.91,87.96,700.0,87.8245,87.8245,87.7746,87.8245,700.0
2015-05-15 13:50:00,87.96,88.0,87.93,88.0,700.0,87.8245,87.8645,87.7946,87.8645,700.0
2015-05-15 13:55:00,88.03,88.05,87.91,87.91,1000.0,87.8944,87.9144,87.7746,87.7746,1000.0
2015-05-15 14:00:00,87.87,87.87,87.86,87.86,300.0,87.7347,87.7347,87.7247,87.7247,300.0
2015-05-15 14:05:00,87.86,87.88,87.8,87.86,1600.0,87.7247,87.7446,87.6648,87.7247,1600.0
2015-05-15 14:10:00,87.9,87.9,87.86,87.86,200.0,87.7646,87.7646,87.7247,87.7247,200.0
2015-05-15 14:15:00,87.9,87.9,87.9,87.9,100.0,87.7646,87.7646,87.7646,87.7646,100.0
2015-05-15 14:20:00,87.87,87.99,87.87,87.99,600.0,87.7347,87.8545,87.7347,87.8545,600.0
2015-05-15 14:25:00,87.99,88.03,87.99,88.03,500.0,87.8545,87.8944,87.8545,87.8944,500.0
2015-05-15 14:30:00,87.97,87.97,87.96,87.97,100.0,87.8345,87.8345,87.8245,87.8345,100.0
2015-05-15 14:35:00,88.05,88.05,88.0,88.0,300.0,87.9144,87.9144,87.8645,87.8645,300.0
2015-05-15 14:40:00,88.01,88.01,87.96,88.01,900.0,87.8744,87.8744,87.8245,87.8744,900.0
2015-05-15 14:45:00,87.96,88.01,87.96,87.97,900.0,87.8245,87.8744,87.8245,87.8345,900.0
2015-05-15 14:50:00,87.97,88.01,87.89,87.89,1100.0,87.8345,87.8744,87.7546,87.7546,1100.0
2015-05-15 14:55:00,88.01,88.01,87.86,87.93,3200.0,87.8744,87.8744,87.7247,87.7946,3200.0
2015-05-15 15:00:00,87.93,87.93,87.86,87.86,1200.0,87.7946,87.7946,87.7247,87.7247,1200.0
2015-05-15 15:05:00,87.86,87.98,87.86,87.92,1900.0,87.7247,87.8445,87.7247,87.7846,1900.0
2015-05-15 15:10:00,87.88,88.08,87.87,87.98,3600.0,87.7446,87.9443,87.7347,87.8445,3600.0
2015-05-15 15:15:00,87.93,88.02,87.91,87.99,1900.0,87.7946,87.8844,87.7746,87.8545,1900.0
2015-05-15 15:20:00,87.95,88.0,87.9,88.0,2200.0,87.8145,87.8645,87.7646,87.8645,2200.0
2015-05-15 15:25:00,87.9,88.0,87.86,87.86,1000.0,87.7646,87.8645,87.7247,87.7247,1000.0
2015-05-15 15:30:00,87.91,88.05,87.9,87.95,2400.0,87.7746,87.9144,87.7646,87.8145,2400.0
2015-05-15 15:35:00,87.93,87.97,87.91,87.93,1400.0,87.7946,87.8345,87.7746,87.7946,1400.0
2015-05-15 15:40:00,87.85,87.97,87.85,87.93,1300.0,87.7147,87.8345,87.7147,87.7946,1300.0
2015-05-15 15:45:00,87.89,87.98,87.84,87.9,3500.0,87.7546,87.8445,87.7047,87.7646,3500.0
2015-05-15 15:50:00,87.85,87.95,87.85,87.88,3400.0,87.7147,87.8145,87.7147,87.7446,3400.0
2015-05-15 15:55:00,87.84,87.91,87.8,87.84,6500.0,87.7047,87.7746,87.6648,87.7047,6500.0
2015-05-18 09:30:00,87.79,87.87,87.79,87.87,2100.0,87.6548,87.7347,87.6548,87.7347,2100.0
2015-05-18 09:35:00,87.56,87.76,87.51,87.63,500.0,87.4251,87.6248,87.3752,87.495,500.0
2015-05-18 09:40:00,87.75,88.03,87.56,87.56,3600.0,87.6148,87.8944,87.4251,87.4251,3600.0
2015-05-18 09:45:00,87.57,87.57,87.57,87.57,200.0,87.4351,87.4351,87.4351,87.4351,200.0
2015-05-18 09:50:00,87.83,87.95,87.83,87.9,600.0,87.6947,87.8145,87.6947,87.7646,600.0
2015-05-18 09:55:00,87.9,87.9,87.9,87.9,0.0,87.7646,87.7646,87.7646,87.7646,0.0
2015-05-18 10:00:00,88.1,88.1,88.1,88.1,600.0,87.9643,87.9643,87.9643,87.9643,600.0
2015-05-18 10:05:00,88.14,88.18,88.14,88.17,400.0,88.0042,88.0442,88.0042,88.0342,400.0
2015-05-18 10:10:00,88.19,88.22,87.91,87.91,3900.0,88.0542,88.0841,87.7746,87.7746,3900.0
2015-05-18 10:15:00,87.91,87.91,87.91,87.91,0.0,87.7746,87.7746,87.7746,87.7746,0.0
2015-05-18 10:20:00,87.87,87.99,87.8,87.99,900.0,87.7347,87.8545,87.6648,87.8545,900.0
2015-05-18 10:25:00,88.0,88.0,87.73,87.84,1100.0,87.8645,87.8645,87.5949,87.7047,1100.0
2015-05-18 10:30:00,87.75,87.82,87.72,87.82,700.0,87.6148,87.6847,87.5849,87.6847,700.0
2015-05-18 10:35:00,87.82,87.82,87.82,87.82,0.0,87.6847,87.6847,87.6847,87.6847,0.0
2015-05-18 10:40:00,87.82,87.82,87.82,87.82,0.0,87.6847,87.6847,87.6847,87.6847,0.0
2015-05-18 10:45:00,87.75,87.79,87.7,87.75,700.0,87.6148,87.6548,87.5649,87.6148,700.0
2015-05-18 10:50:00,87.71,87.72,87.71,87.72,400.0,87.5749,87.5849,87.5749,87.5849,400.0
2015-05-18 10:55:00,87.72,87.72,87.72,87.72,0.0,87.5849,87.5849,87.5849,87.5849,0.0
2015-05-18 11:00:00,87.79,87.85,87.77,87.85,1300.0,87.6548,87.7147,87.6348,87.7147,1300.0
2015-05-18 11:05:00,87.81,87.87,87.81,87.87,500.0,87.6748,87.7347,87.6748,87.7347,500.0
2015-05-18 11:10:00,88.05,88.05,88.05,88.05,100.0,87.9144,87.9144,87.9144,87.9144,100.0
2015-05-18 11:15:00,88.08,88.13,88.08,88.13,400.0,87.9443,87.9943,87.9443,87.9943,400.0
2015-05-18 11:20:00,88.22,88.22,88.22,88.22,100.0,88.0841,88.0841,88.0841,88.0841,100.0
2015-05-18 11:25:00,88.22,88.22,88.22,88.22,0.0,88.0841,88.0841,88.0841,88.0841,0.0
2015-05-18 11:30:00,88.36,88.48,88.34,88.34,600.0,88.2239,88.3437,88.2039,88.2039,600.0
2015-05-18 11:35:00,88.5,88.58,88.4,88.4,500.0,88.3637,88.4436,88.2638,88.2638,500.0
2015-05-18 11:40:00,88.51,88.63,88.51,88.63,1500.0,88.3737,88.4935,88.3737,88.4935,1500.0
2015-05-18 11:45:00,88.64,88.64,88.4,88.4,1600.0,88.5035,88.5035,88.2638,88.2638,1600.0
2015-05-18 11:50:00,88.37,88.37,88.27,88.28,600.0,88.2339,88.2339,88.134,88.144,600.0
2015-05-18 11:55:00,88.27,88.29,88.18,88.18,1700.0,88.134,88.154,88.0442,88.0442,1700.0
2015-05-18 12:00:00,88.31,88.32,88.2,88.2,1100.0,88.174,88.184,88.0642,88.0642,1100.0
2015-05-18 12:05:00,88.2,88.21,88.09,88.09,1900.0,88.0642,88.0741,87.9543,87.9543,1900.0
2015-05-18 12:10:00,88.09,88.13,88.02,88.03,1200.0,87.9543,87.9943,87.8844,87.8944,1200.0
2015-05-18 12:15:00,88.02,88.02,87.95,87.95,800.0,87.8844,87.8844,87.8145,87.8145,800.0
2015-05-18 12:20:00,88.06,88.06,88.05,88.05,200.0,87.9244,87.9244,87.9144,87.9144,200.0
2015-05-18 12:25:00,88.05,88.05,88.04,88.04,200.0,87.9144,87.9144,87.9044,87.9044,200.0
2015-05-18 12:30:00,88.04,88.04,88.01,88.01,200.0,87.9044,87.9044,87.8744,87.8744,200.0
2015-05-18 12:35:00,88.09,88.09,88.02,88.03,200.0,87.9543,87.9543,87.8844,87.8944,200.0
2015-05-18 12:40:00,88.09,88.1,88.08,88.1,300.0,87.9543,87.9643,87.9443,87.9643,300.0
2015-05-18 12:45:00,88.1,88.1,88.09,88.1,600.0,87.9643,87.9643,87.9543,87.9643,600.0
2015-05-18 12:50:00,88.1,88.24,88.07,88.24,2700.0,87.9643,88.1041,87.9344,88.1041,2700.0
2015-05-18 12:55:00,88.35,88.35,88.35,88.35,100.0,88.2139,88.2139,88.2139,88.2139,100.0
2015-05-18 13:00:00,88.35,88.35,88.35,88.35,0.0,88.2139,88.2139,88.2139,88.2139,0.0
2015-05-18 13:05:00,88.37,88.5,88.36,88.41,1300.0,88.2339,88.3637,88.2239,88.2738,1300.0
2015-05-18 13:10:00,88.35,88.5,88.35,88.5,300.0,88.2139,88.3637,88.2139,88.3637,300.0
2015-05-18 13:15:00,88.45,88.5,88.35,88.35,3200.0,88.3138,88.3637,88.2139,88.2139,3200.0
2015-05-18 13:20:00,88.35,88.35,88.33,88.33,400.0,88.2139,88.2139,88.194,88.194,400.0
2015-05-18 13:25:00,88.45,88.45,88.38,88.39,200.0,88.3138,88.3138,88.2439,88.2539,200.0
2015-05-18 13:30:00,88.48,88.48,88.48,88.48,100.0,88.3437,88.3437,88.3437,88.3437,100.0
2015-05-18 13:35:00,88.37,88.37,88.37,88.37,100.0,88.2339,88.2339,88.2339,88.2339,100.0
2015-05-18 13:40:00,88.49,88.5,88.36,88.42,500.0,88.3537,88.3637,88.2239,88.2838,500.0
2015-05-18 13:45:00,88.48,88.48,88.43,88.43,200.0,88.3437,88.3437,88.2938,88.2938,200.0
2015-05-18 13:50:00,88.49,88.59,88.36,88.39,7900.0,88.3537,88.4536,88.2239,88.2539,7900.0
2015-05-18 13:55:00,88.57,88.57,88.39,88.39,2800.0,88.4336,88.4336,88.2539,88.2539,2800.0
2015-05-18 14:00:00,88.41,88.53,88.39,88.39,1600.0,88.2738,88.3936,88.2539,88.2539,1600.0
2015-05-18 14:05:00,88.51,88.57,88.39,88.4,4800.0,88.3737,88.4336,88.2539,88.2638,4800.0
2015-05-18 14:10:00,88.39,88.57,88.39,88.57,13600.0,88.2539,88.4336,88.2539,88.4336,13600.0
2015-05-18 14:15:00,88.68,88.81,88.68,88.75,600.0,88.5434,88.6732,88.5434,88.6133,600.0
2015-05-18 14:20:00,88.77,88.79,88.76,88.79,1300.0,88.6333,88.6532,88.6233,88.6532,1300.0
2015-05-18 14:25:00,88.89,88.9,88.88,88.89,700.0,88.7531,88.7631,88.7431,88.7531,700.0
2015-05-18 14:30:00,88.89,88.98,88.89,88.9,3200.0,88.7531,88.843,88.7531,88.7631,3200.0
2015-05-18 14:35:00,88.86,89.0,88.86,89.0,1000.0,88.7231,88.8629,88.7231,88.8629,1000.0
2015-05-18 14:40:00,89.02,89.02,88.76,88.88,3200.0,88.8829,88.8829,88.6233,88.7431,3200.0
2015-05-18 14:45:00,88.81,88.81,88.81,88.81,100.0,88.6732,88.6732,88.6732,88.6732,100.0
2015-05-18 14:50:00,88.81,88.81,88.74,88.74,1800.0,88.6732,88.6732,88.6033,88.6033,1800.0
2015-05-18 14:55:00,88.69,88.69,88.62,88.62,500.0,88.5534,88.5534,88.4835,88.4835,500.0
2015-05-18 15:00:00,88.71,88.71,88.71,88.71,100.0,88.5734,88.5734,88.5734,88.5734,100.0
2015-05-18 15:05:00,88.69,88.74,88.64,88.73,500.0,88.5534,88.6033,88.5035,88.5933,500.0
2015-05-18 15:10:00,88.69,88.77,88.68,88.68,600.0,88.5534,88.6333,88.5434,88.5434,600.0
2015-05-18 15:15:00,88.78,88.8,88.78,88.8,400.0,88.6433,88.6632,88.6433,88.6632,400.0
2015-05-18 15:20:00,88.83,88.87,88.73,88.87,1900.0,88.6932,88.7331,88.5933,88.7331,1900.0
2015-05-18 15:25:00,88.78,88.87,88.77,88.78,1400.0,88.6433,88.7331,88.6333,88.6433,1400.0
2015-05-18 15:30:00,88.74,88.78,88.69,88.74,1000.0,88.6033,88.6433,88.5534,88.6033,1000.0
2015-05-18 15:35:00,88.75,88.9,88.74,88.8,1400.0,88.6133,88.7631,88.6033,88.6632,1400.0
2015-05-18 15:40:00,88.84,88.88,88.75,88.84,2300.0,88.7032,88.7431,88.6133,88.7032,2300.0
2015-05-18 15:45:00,88.85,88.85,88.78,88.83,1900.0,88.7132,88.7132,88.6433,88.6932,1900.0
2015-05-18 15:50:00,88.83,88.83,88.65,88.69,2400.0,88.6932,88.6932,88.5135,88.5534,2400.0
2015-05-18 15:55:00,88.67,88.94,88.67,88.84,8300.0,88.5334,88.803,88.5334,88.7032,8300.0
2015-05-19 09:30:00,88.28,88.84,88.28,88.67,10300.0,88.144,88.7032,88.144,88.5334,10300.0
2015-05-19 09:35:00,88.6,88.81,87.92,88.06,2700.0,88.4635,88.6732,87.7846,87.9244,2700.0
2015-05-19 09:40:00,88.1,88.1,87.91,88.06,700.0,87.9643,87.9643,87.7746,87.9244,700.0
2015-05-19 09:45:00,88.0,88.0,87.97,87.97,600.0,87.8645,87.8645,87.8345,87.8345,600.0
2015-05-19 09:50:00,88.03,88.03,88.03,88.03,100.0,87.8944,87.8944,87.8944,87.8944,100.0
2015-05-19 09:55:00,88.09,88.11,87.9,87.9,1400.0,87.9543,87.9743,87.7646,87.7646,1400.0
2015-05-19 10:00:00,87.9,88.06,87.66,87.66,2900.0,87.7646,87.9244,87.525,87.525,2900.0
2015-05-19 10:05:00,87.63,87.69,87.48,87.48,1400.0,87.495,87.5549,87.3453,87.3453,1400.0
2015-05-19 10:10:00,87.5,87.83,87.5,87.83,800.0,87.3652,87.6947,87.3652,87.6947,800.0
2015-05-19 10:15:00,88.0,88.02,88.0,88.02,200.0,87.8645,87.8844,87.8645,87.8844,200.0
2015-05-19 10:20:00,88.01,88.09,87.85,87.88,3100.0,87.8744,87.9543,87.7147,87.7446,3100.0
2015-05-19 10:25:00,87.98,88.02,87.92,88.02,700.0,87.8445,87.8844,87.7846,87.8844,700.0
2015-05-19 10:30:00,88.02,88.04,87.96,87.96,1400.0,87.8844,87.9044,87.8245,87.8245,1400.0
2015-05-19 10:35:00,88.0,88.01,87.88,87.88,1500.0,87.8645,87.8744,87.7446,87.7446,1500.0
2015-05-19 10:40:00,87.89,87.89,87.89,87.89,500.0,87.7546,87.7546,87.7546,87.7546,500.0
2015-05-19 10:45:00,87.94,87.94,87.85,87.85,700.0,87.8046,87.8046,87.7147,87.7147,700.0
2015-05-19 10:50:00,87.84,87.84,87.56,87.56,400.0,87.7047,87.7047,87.4251,87.4251,400.0
2015-05-19 10:55:00,87.67,87.68,87.67,87.67,200.0,87.535,87.545,87.535,87.535,200.0
2015-05-19 11:00:00,87.58,87.58,87.42,87.42,1000.0,87.4451,87.4451,87.2854,87.2854,1000.0
2015-05-19 11:05:00,87.45,87.55,87.38,87.45,1800.0,87.3153,87.4152,87.2454,87.3153,1800.0
2015-05-19 11:10:00,87.38,87.58,87.38,87.58,400.0,87.2454,87.4451,87.2454,87.4451,400.0
2015-05-19 11:15:00,87.71,87.87,87.56,87.87,600.0,87.5749,87.7347,87.4251,87.7347,600.0
2015-05-19 11:20:00,87.96,88.0,87.9,88.0,900.0,87.8245,87.8645,87.7646,87.8645,900.0
2015-05-19 11:25:00,88.07,88.07,88.0,88.0,1200.0,87.9344,87.9344,87.8645,87.8645,1200.0
2015-05-19 11:30:00,88.01,88.03,87.96,88.03,1500.0,87.8744,87.8944,87.8245,87.8944,1500.0
2015-05-19 11:35:00,88.1,88.1,88.1,88.1,100.0,87.9643,87.9643,87.9643,87.9643,100.0
2015-05-19 11:40:00,87.98,88.0,87.76,87.8,2500.0,87.8445,87.8645,87.6248,87.6648,2500.0
2015-05-19 11:45:00,87.82,87.83,87.82,87.83,300.0,87.6847,87.6947,87.6847,87.6947,300.0
2015-05-19 11:50:00,87.92,87.94,87.86,87.94,1000.0,87.7846,87.8046,87.7247,87.8046,1000.0
2015-05-19 11:55:00,87.89,88.0,87.89,87.97,1800.0,87.7546,87.8645,87.7546,87.8345,1800.0
2015-05-19 12:00:00,88.0,88.11,87.97,88.0,4700.0,87.8645,87.9743,87.8345,87.8645,4700.0
2015-05-19 12:05:00,88.0,88.0,88.0,88.0,0.0,87.8645,87.8645,87.8645,87.8645,0.0
2015-05-19 12:10:00,87.96,87.96,87.91,87.91,500.0,87.8245,87.8245,87.7746,87.7746,500.0
2015-05-19 12:15:00,87.92,87.92,87.88,87.88,300.0,87.7846,87.7846,87.7446,87.7446,300.0
2015-05-19 12:20:00,87.93,87.93,87.93,87.93,100.0,87.7946,87.7946,87.7946,87.7946,100.0
2015-05-19 12:25:00,87.97,87.97,87.92,87.92,200.0,87.8345,87.8345,87.7846,87.7846,200.0
2015-05-19 12:30:00,87.9,87.9,87.9,87.9,100.0,87.7646,87.7646,87.7646,87.7646,100.0
2015-05-19 12:35:00,87.88,87.96,87.88,87.96,300.0,87.7446,87.8245,87.7446,87.8245,300.0
2015-05-19 12:40:00,87.94,87.95,87.94,87.95,600.0,87.8046,87.8145,87.8046,87.8145,600.0
2015-05-19 12:45:00,87.95,88.0,87.85,87.89,1200.0,87.8145,87.8645,87.7147,87.7546,1200.0
2015-05-19 12:50:00,88.0,88.02,88.0,88.02,200.0,87.8645,87.8844,87.8645,87.8844,200.0
2015-05-19 12:55:00,88.02,88.02,88.02,88.02,400.0,87.8844,87.8844,87.8844,87.8844,400.0
2015-05-19 13:00:00,88.01,88.01,88.0,88.0,200.0,87.8744,87.8744,87.8645,87.8645,200.0
2015-05-19 13:05:00,88.0,88.13,87.99,87.99,1100.0,87.8645,87.9943,87.8545,87.8545,1100.0
2015-05-19 13:10:00,88.09,88.09,87.96,88.06,1600.0,87.9543,87.9543,87.8245,87.9244,1600.0
2015-05-19 13:15:00,88.06,88.11,88.06,88.11,400.0,87.9244,87.9743,87.9244,87.9743,400.0
2015-05-19 13:20:00,88.07,88.07,88.05,88.05,700.0,87.9344,87.9344,87.9144,87.9144,700.0
2015-05-19 13:25:00,88.07,88.07,88.05,88.05,400.0,87.9344,87.9344,87.9144,87.9144,400.0
2015-05-19 13:30:00,88.11,88.11,87.96,87.96,1400.0,87.9743,87.9743,87.8245,87.8245,1400.0
2015-05-19 13:35:00,87.96,87.96,87.96,87.96,400.0,87.8245,87.8245,87.8245,87.8245,400.0
2015-05-19 13:40:00,88.05,88.11,87.99,88.05,600.0,87.9144,87.9743,87.8545,87.9144,600.0
2015-05-19 13:45:00,88.05,88.05,88.05,88.05,600.0,87.9144,87.9144,87.9144,87.9144,600.0
2015-05-19 13:50:00,88.05,88.05,87.94,87.94,2700.0,87.9144,87.9144,87.8046,87.8046,2700.0
2015-05-19 13:55:00,88.03,88.03,88.03,88.03,100.0,87.8944,87.8944,87.8944,87.8944,100.0
2015-05-19 14:00:00,88.03,88.05,87.96,88.05,900.0,87.8944,87.9144,87.8245,87.9144,900.0
2015-05-19 14:05:00,88.04,88.07,88.03,88.03,800.0,87.9044,87.9344,87.8944,87.8944,800.0
2015-05-19 14:10:00,88.07,88.07,88.05,88.05,300.0,87.9344,87.9344,87.9144,87.9144,300.0
2015-05-19 14:15:00,88.08,88.08,88.03,88.03,2200.0,87.9443,87.9443,87.8944,87.8944,2200.0
2015-05-19 14:20:00,88.04,88.07,88.04,88.07,300.0,87.9044,87.9344,87.9044,87.9344,300.0
2015-05-19 14:25:00,88.11,88.11,88.05,88.05,200.0,87.9743,87.9743,87.9144,87.9144,200.0
2015-05-19 14:30:00,88.05,88.05,88.05,88.05,0.0,87.9144,87.9144,87.9144,87.9144,0.0
2015-05-19 14:35:00,88.07,88.07,87.95,88.0,2400.0,87.9344,87.9344,87.8145,87.8645,2400.0
2015-05-19 14:40:00,88.01,88.01,87.95,87.98,400.0,87.8744,87.8744,87.8145,87.8445,400.0
2015-05-19 14:45:00,87.99,88.0,87.99,88.0,700.0,87.8545,87.8645,87.8545,87.8645,700.0
2015-05-19 14:50:00,88.02,88.02,87.92,87.92,200.0,87.8844,87.8844,87.7846,87.7846,200.0
2015-05-19 14:55:00,87.92,88.02,87.9,87.9,1800.0,87.7846,87.8844,87.7646,87.7646,1800.0
2015-05-19 15:00:00,87.9,87.9,87.83,87.88,1400.0,87.7646,87.7646,87.6947,87.7446,1400.0
2015-05-19 15:05:00,87.87,87.87,87.75,87.82,3000.0,87.7347,87.7347,87.6148,87.6847,3000.0
2015-05-19 15:10:00,87.82,87.86,87.78,87.79,2500.0,87.6847,87.7247,87.6448,87.6548,2500.0
2015-05-19 15:15:00,87.78,87.78,87.71,87.71,600.0,87.6448,87.6448,87.5749,87.5749,600.0
2015-05-19 15:20:00,87.72,87.73,87.72,87.73,900.0,87.5849,87.5949,87.5849,87.5949,900.0
2015-05-19 15:25:00,87.72,87.73,87.7,87.71,1700.0,87.5849,87.5949,87.5649,87.5749,1700.0
2015-05-19 15:30:00,87.72,87.73,87.59,87.59,2900.0,87.5849,87.5949,87.4551,87.4551,2900.0
2015-05-19 15:35:00,87.58,87.71,87.57,87.67,4000.0,87.4451,87.5749,87.4351,87.535,4000.0
2015-05-19 15:40:00,87.66,87.66,87.62,87.64,2200.0,87.525,87.525,87.485,87.505,2200.0
2015-05-19 15:45:00,87.64,87.85,87.64,87.82,2900.0,87.505,87.7147,87.505,87.6847,2900.0
2015-05-19 15:50:00,87.83,87.99,87.82,87.92,3200.0,87.6947,87.8545,87.6847,87.7846,3200.0
2015-05-19 15:55:00,87.93,88.02,87.75,87.93,8500.0,87.7946,87.8844,87.6148,87.7946,8500.0
2015-05-20 09:30:00,87.98,87.98,87.71,87.78,900.0,87.8445,87.8445,87.5749,87.6448,900.0
2015-05-20 09:35:00,87.8,87.8,87.74,87.74,500.0,87.6648,87.6648,87.6049,87.6049,500.0
2015-05-20 09:40:00,87.34,87.34,87.34,87.34,100.0,87.2055,87.2055,87.2055,87.2055,100.0
2015-05-20 09:45:00,87.34,87.34,87.34,87.34,0.0,87.2055,87.2055,87.2055,87.2055,0.0
2015-05-20 09:50:00,87.42,87.42,87.42,87.42,100.0,87.2854,87.2854,87.2854,87.2854,100.0
2015-05-20 09:55:00,87.67,87.67,87.43,87.43,200.0,87.535,87.535,87.2953,87.2953,200.0
2015-05-20 10:00:00,87.37,87.37,87.32,87.32,200.0,87.2354,87.2354,87.1855,87.1855,200.0
2015-05-20 10:05:00,87.5,87.55,87.5,87.55,200.0,87.3652,87.4152,87.3652,87.4152,200.0
2015-05-20 10:10:00,87.54,87.54,87.39,87.39,1700.0,87.4052,87.4052,87.2554,87.2554,1700.0
2015-05-20 10:15:00,87.39,87.39,87.39,87.39,0.0,87.2554,87.2554,87.2554,87.2554,0.0
2015-05-20 10:20:00,87.39,87.39,87.39,87.39,0.0,87.2554,87.2554,87.2554,87.2554,0.0
2015-05-20 10:25:00,87.5,87.52,87.49,87.52,600.0,87.3652,87.3852,87.3552,87.3852,600.0
2015-05-20 10:30:00,87.5,87.53,87.41,87.42,1200.0,87.3652,87.3952,87.2754,87.2854,1200.0
2015-05-20 10:35:00,87.5,87.6,87.47,87.47,3000.0,87.3652,87.4651,87.3353,87.3353,3000.0
2015-05-20 10:40:00,87.47,87.5,87.47,87.5,600.0,87.3353,87.3652,87.3353,87.3652,600.0
2015-05-20 10:45:00,87.55,87.55,87.49,87.49,1200.0,87.4152,87.4152,87.3552,87.3552,1200.0
2015-05-20 10:50:00,87.63,87.63,87.5,87.62,600.0,87.495,87.495,87.3652,87.485,600.0
2015-05-20 10:55:00,87.49,87.49,87.44,87.44,500.0,87.3552,87.3552,87.3053,87.3053,500.0
2015-05-20 11:00:00,87.61,87.61,87.45,87.45,800.0,87.4751,87.4751,87.3153,87.3153,800.0
2015-05-20 11:05:00,87.45,87.45,87.45,87.45,0.0,87.3153,87.3153,87.3153,87.3153,0.0
2015-05-20 11:10:00,87.56,87.6,87.56,87.6,200.0,87.4251,87.4651,87.4251,87.4651,200.0
2015-05-20 11:15:00,87.6,87.64,87.6,87.64,500.0,87.4651,87.505,87.4651,87.505,500.0
2015-05-20 11:20:00,87.64,87.64,87.64,87.64,0.0,87.505,87.505,87.505,87.505,0.0
2015-05-20 11:25:00,87.68,87.68,87.53,87.53,900.0,87.545,87.545,87.3952,87.3952,900.0
2015-05-20 11:30:00,87.53,87.53,87.53,87.53,0.0,87.3952,87.3952,87.3952,87.3952,0.0
2015-05-20 11:35:00,87.42,87.43,87.42,87.42,600.0,87.2854,87.2953,87.2854,87.2854,600.0
2015-05-20 11:40:00,87.34,87.51,87.34,87.51,300.0,87.2055,87.3752,87.2055,87.3752,300.0
2015-05-20 11:45:00,87.53,87.53,87.47,87.53,500.0,87.3952,87.3952,87.3353,87.3952,500.0
2015-05-20 11:50:00,87.53,87.53,87.53,87.53,100.0,87.3952,87.3952,87.3952,87.3952,100.0
2015-05-20 11:55:00,87.5,87.52,87.43,87.52,400.0,87.3652,87.3852,87.2953,87.3852,400.0
2015-05-20 12:00:00,87.5,87.6,87.5,87.5,600.0,87.3652,87.4651,87.3652,87.3652,600.0
2015-05-20 12:05:00,87.57,87.62,87.57,87.62,400.0,87.4351,87.485,87.4351,87.485,400.0
2015-05-20 12:10:00,87.65,87.65,87.57,87.6,400.0,87.515,87.515,87.4351,87.4651,400.0
2015-05-20 12:15:00,87.64,87.64,87.57,87.57,200.0,87.505,87.505,87.4351,87.4351,200.0
2015-05-20 12:20:00,87.65,87.65,87.61,87.65,1900.0,87.515,87.515,87.4751,87.515,1900.0
2015-05-20 12:25:00,87.65,87.65,87.59,87.59,2000.0,87.515,87.515,87.4551,87.4551,2000.0
2015-05-20 12:30:00,87.62,87.62,87.62,87.62,100.0,87.485,87.485,87.485,87.485,100.0
2015-05-20 12:35:00,87.63,87.63,87.63,87.63,100.0,87.495,87.495,87.495,87.495,100.0
2015-05-20 12:40:00,87.78,87.78,87.62,87.62,700.0,87.6448,87.6448,87.485,87.485,700.0
2015-05-20 12:45:00,87.68,87.68,87.68,87.68,300.0,87.545,87.545,87.545,87.545,300.0
2015-05-20 12:50:00,87.71,87.71,87.71,87.71,100.0,87.5749,87.5749,87.5749,87.5749,100.0
2015-05-20 12:55:00,87.6,87.71,87.6,87.71,200.0,87.4651,87.5749,87.4651,87.5749,200.0
2015-05-20 13:00:00,87.74,87.76,87.67,87.67,500.0,87.6049,87.6248,87.535,87.535,500.0
2015-05-20 13:05:00,87.76,87.76,87.72,87.72,200.0,87.6248,87.6248,87.5849,87.5849,200.0
2015-05-20 13:10:00,87.72,87.72,87.72,87.72,0.0,87.5849,87.5849,87.5849,87.5849,0.0
2015-05-20 13:15:00,87.87,87.87,87.8,87.8,900.0,87.7347,87.7347,87.6648,87.6648,900.0
2015-05-20 13:20:00,87.8,87.8,87.8,87.8,0.0,87.6648,87.6648,87.6648,87.6648,0.0
2015-05-20 13:25:00,87.84,87.84,87.75,87.75,600.0,87.7047,87.7047,87.6148,87.6148,600.0
2015-05-20 13:30:00,87.8,87.8,87.76,87.76,200.0,87.6648,87.6648,87.6248,87.6248,200.0
2015-05-20 13:35:00,87.76,87.79,87.66,87.71,900.0,87.6248,87.6548,87.525,87.5749,900.0
2015-05-20 13:40:00,87.71,87.71,87.71,87.71,0.0,87.5749,87.5749,87.5749,87.5749,0.0
2015-05-20 13:45:00,87.71,87.71,87.71,87.71,0.0,87.5749,87.5749,87.5749,87.5749,0.0
2015-05-20 13:50:00,87.78,87.79,87.69,87.69,300.0,87.6448,87.6548,87.5549,87.5549,300.0
2015-05-20 13:55:00,87.8,87.8,87.8,87.8,100.0,87.6648,87.6648,87.6648,87.6648,100.0
2015-05-20 14:00:00,87.8,87.99,87.74,87.74,2400.0,87.6648,87.8545,87.6049,87.6049,2400.0
2015-05-20 14:05:00,87.85,87.85,87.85,87.85,100.0,87.7147,87.7147,87.7147,87.7147,100.0
2015-05-20 14:10:00,87.9,88.0,87.78,87.8,800.0,87.7646,87.8645,87.6448,87.6648,800.0
2015-05-20 14:15:00,87.9,87.97,87.9,87.9,2400.0,87.7646,87.8345,87.7646,87.7646,2400.0
2015-05-20 14:20:00,87.9,87.98,87.9,87.96,700.0,87.7646,87.8445,87.7646,87.8245,700.0
2015-05-20 14:25:00,87.95,88.0,87.93,87.93,3400.0,87.8145,87.8645,87.7946,87.7946,3400.0
2015-05-20 14:30:00,87.99,88.11,87.99,88.11,7900.0,87.8545,87.9743,87.8545,87.9743,7900.0
2015-05-20 14:35:00,88.19,88.19,88.17,88.17,1100.0,88.0542,88.0542,88.0342,88.0342,1100.0
2015-05-20 14:40:00,88.33,88.33,88.31,88.31,200.0,88.194,88.194,88.174,88.174,200.0
2015-05-20 14:45:00,88.36,88.36,88.21,88.21,700.0,88.2239,88.2239,88.0741,88.0741,700.0
2015-05-20 14:50:00,88.24,88.24,88.22,88.22,300.0,88.1041,88.1041,88.0841,88.0841,300.0
2015-05-20 14:55:00,88.29,88.37,88.29,88.37,800.0,88.154,88.2339,88.154,88.2339,800.0
2015-05-20 15:00:00,88.37,88.37,88.11,88.16,1800.0,88.2339,88.2339,87.9743,88.0242,1800.0
2015-05-20 15:05:00,88.24,88.28,88.24,88.27,400.0,88.1041,88.144,88.1041,88.134,400.0
2015-05-20 15:10:00,88.29,88.4,88.19,88.35,2500.0,88.154,88.2638,88.0542,88.2139,2500.0
2015-05-20 15:15:00,88.34,88.34,88.11,88.11,1600.0,88.2039,88.2039,87.9743,87.9743,1600.0
2015-05-20 15:20:00,88.25,88.25,88.12,88.15,3800.0,88.1141,88.1141,87.9843,88.0142,3800.0
2015-05-20 15:25:00,88.15,88.22,88.12,88.13,1500.0,88.0142,88.0841,87.9843,87.9943,1500.0
2015-05-20 15:30:00,88.18,88.18,87.95,87.95,3000.0,88.0442,88.0442,87.8145,87.8145,3000.0
2015-05-20 15:35:00,87.95,88.08,87.95,88.04,1300.0,87.8145,87.9443,87.8145,87.9044,1300.0
2015-05-20 15:40:00,88.02,88.09,88.01,88.08,1200.0,87.8844,87.9543,87.8744,87.9443,1200.0
2015-05-20 15:45:00,88.07,88.11,88.01,88.1,2600.0,87.9344,87.9743,87.8744,87.9643,2600.0
2015-05-20 15:50:00,88.1,88.1,87.93,88.03,2400.0,87.9643,87.9643,87.7946,87.8944,2400.0
2015-05-20 15:55:00,88.03,88.16,88.0,88.08,4700.0,87.8944,88.0242,87.8645,87.9443,4700.0
2015-05-21 09:30:00,88.0,88.01,88.0,88.01,700.0,87.8645,87.8744,87.8645,87.8744,700.0
2015-05-21 09:35:00,88.1,88.1,88.1,88.1,100.0,87.9643,87.9643,87.9643,87.9643,100.0
2015-05-21 09:40:00,88.1,88.1,88.1,88.1,0.0,87.9643,87.9643,87.9643,87.9643,0.0
2015-05-21 09:45:00,88.13,88.26,88.0,88.0,1800.0,87.9943,88.1241,87.8645,87.8645,1800.0
2015-05-21 09:50:00,88.0,88.0,88.0,88.0,0.0,87.8645,87.8645,87.8645,87.8645,0.0
2015-05-21 09:55:00,88.27,88.27,88.0,88.0,1100.0,88.134,88.134,87.8645,87.8645,1100.0
2015-05-21 10:00:00,88.25,88.25,88.25,88.25,500.0,88.1141,88.1141,88.1141,88.1141,500.0
2015-05-21 10:05:00,88.25,88.25,88.25,88.25,0.0,88.1141,88.1141,88.1141,88.1141,0.0
2015-05-21 10:10:00,88.25,88.25,88.25,88.25,0.0,88.1141,88.1141,88.1141,88.1141,0.0
2015-05-21 10:15:00,88.32,88.32,88.32,88.32,100.0,88.184,88.184,88.184,88.184,100.0
2015-05-21 10:20:00,88.27,88.49,88.21,88.38,5800.0,88.134,88.3537,88.0741,88.2439,5800.0
2015-05-21 10:25:00,88.48,88.63,88.29,88.36,3300.0,88.3437,88.4935,88.154,88.2239,3300.0
2015-05-21 10:30:00,88.4,88.42,88.4,88.42,200.0,88.2638,88.2838,88.2638,88.2838,200.0
2015-05-21 10:35:00,88.39,88.39,88.39,88.39,200.0,88.2539,88.2539,88.2539,88.2539,200.0
2015-05-21 10:40:00,88.54,88.54,88.54,88.54,100.0,88.4036,88.4036,88.4036,88.4036,100.0
2015-05-21 10:45:00,88.54,88.54,88.54,88.54,1300.0,88.4036,88.4036,88.4036,88.4036,1300.0
2015-05-21 10:50:00,88.6,88.65,88.6,88.65,500.0,88.4635,88.5135,88.4635,88.5135,500.0
2015-05-21 10:55:00,88.65,88.65,88.65,88.65,0.0,88.5135,88.5135,88.5135,88.5135,0.0
2015-05-21 11:00:00,88.65,88.65,88.65,88.65,0.0,88.5135,88.5135,88.5135,88.5135,0.0
2015-05-21 11:05:00,88.73,88.81,88.65,88.81,800.0,88.5933,88.6732,88.5135,88.6732,800.0
2015-05-21 11:10:00,88.73,88.73,88.45,88.45,800.0,88.5933,88.5933,88.3138,88.3138,800.0
2015-05-21 11:15:00,88.45,88.85,88.45,88.69,4400.0,88.3138,88.7132,88.3138,88.5534,4400.0
2015-05-21 11:20:00,88.69,88.69,88.69,88.69,0.0,88.5534,88.5534,88.5534,88.5534,0.0
2015-05-21 11:25:00,88.55,88.62,88.54,88.58,500.0,88.4136,88.4835,88.4036,88.4436,500.0
2015-05-21 11:30:00,88.73,88.74,88.69,88.69,400.0,88.5933,88.6033,88.5534,88.5534,400.0
2015-05-21 11:35:00,88.48,88.48,88.31,88.31,700.0,88.3437,88.3437,88.174,88.174,700.0
2015-05-21 11:40:00,88.25,88.25,88.25,88.25,100.0,88.1141,88.1141,88.1141,88.1141,100.0
2015-05-21 11:45:00,88.25,88.25,88.25,88.25,0.0,88.1141,88.1141,88.1141,88.1141,0.0
2015-05-21 11:50:00,88.15,88.15,88.15,88.15,100.0,88.0142,88.0142,88.0142,88.0142,100.0
2015-05-21 11:55:00,88.16,88.16,88.16,88.16,200.0,88.0242,88.0242,88.0242,88.0242,200.0
2015-05-21 12:00:00,88.16,88.16,88.05,88.05,200.0,88.0242,88.0242,87.9144,87.9144,200.0
2015-05-21 12:05:00,88.09,88.09,88.09,88.09,100.0,87.9543,87.9543,87.9543,87.9543,100.0
2015-05-21 12:10:00,88.06,88.11,88.06,88.11,300.0,87.9244,87.9743,87.9244,87.9743,300.0
2015-05-21 12:15:00,88.2,88.2,88.2,88.2,100.0,88.0642,88.0642,88.0642,88.0642,100.0
2015-05-21 12:20:00,88.2,88.2,88.08,88.08,200.0,88.0642,88.0642,87.9443,87.9443,200.0
2015-05-21 12:25:00,88.15,88.15,88.14,88.15,300.0,88.0142,88.0142,88.0042,88.0142,300.0
2015-05-21 12:30:00,88.03,88.11,88.0,88.11,3300.0,87.8944,87.9743,87.8645,87.9743,3300.0
2015-05-21 12:35:00,88.06,88.11,88.06,88.11,200.0,87.9244,87.9743,87.9244,87.9743,200.0
2015-05-21 12:40:00,88.09,88.09,88.09,88.09,100.0,87.9543,87.9543,87.9543,87.9543,100.0
2015-05-21 12:45:00,88.08,88.17,88.08,88.17,300.0,87.9443,88.0342,87.9443,88.0342,300.0
2015-05-21 12:50:00,88.07,88.07,88.07,88.07,100.0,87.9344,87.9344,87.9344,87.9344,100.0
2015-05-21 12:55:00,88.1,88.1,88.08,88.08,200.0,87.9643,87.9643,87.9443,87.9443,200.0
2015-05-21 13:00:00,88.08,88.08,88.08,88.08,0.0,87.9443,87.9443,87.9443,87.9443,0.0
2015-05-21 13:05:00,88.08,88.08,88.08,88.08,0.0,87.9443,87.9443,87.9443,87.9443,0.0
2015-05-21 13:10:00,88.06,88.09,88.06,88.09,200.0,87.9244,87.9543,87.9244,87.9543,200.0
2015-05-21 13:15:00,88.0,88.12,88.0,88.0,600.0,87.8645,87.9843,87.8645,87.8645,600.0
2015-05-21 13:20:00,88.0,88.02,87.97,87.97,500.0,87.8645,87.8844,87.8345,87.8345,500.0
2015-05-21 13:25:00,87.97,87.97,87.97,87.97,0.0,87.8345,87.8345,87.8345,87.8345,0.0
2015-05-21 13:30:00,88.0,88.05,87.93,87.99,600.0,87.8645,87.9144,87.7946,87.8545,600.0
2015-05-21 13:35:00,88.0,88.0,87.82,87.91,1200.0,87.8645,87.8645,87.6847,87.7746,1200.0
2015-05-21 13:40:00,87.77,87.77,87.52,87.53,5100.0,87.6348,87.6348,87.3852,87.3952,5100.0
2015-05-21 13:45:00,87.49,87.49,87.47,87.47,400.0,87.3552,87.3552,87.3353,87.3353,400.0
2015-05-21 13:50:00,87.44,87.55,87.44,87.55,600.0,87.3053,87.4152,87.3053,87.4152,600.0
2015-05-21 13:55:00,87.55,87.75,87.55,87.75,1700.0,87.4152,87.6148,87.4152,87.6148,1700.0
2015-05-21 14:00:00,87.77,87.77,87.65,87.65,9600.0,87.6348,87.6348,87.515,87.515,9600.0
2015-05-21 14:05:00,87.64,87.65,87.59,87.65,1400.0,87.505,87.515,87.4551,87.515,1400.0
2015-05-21 14:10:00,87.55,87.55,87.55,87.55,100.0,87.4152,87.4152,87.4152,87.4152,100.0
2015-05-21 14:15:00,87.63,87.79,87.57,87.77,5500.0,87.495,87.6548,87.4351,87.6348,5500.0
2015-05-21 14:20:00,87.77,87.85,87.7,87.82,11300.0,87.6348,87.7147,87.5649,87.6847,11300.0
2015-05-21 14:25:00,87.88,88.12,87.88,88.12,5500.0,87.7446,87.9843,87.7446,87.9843,5500.0
2015-05-21 14:30:00,88.29,88.3,88.19,88.19,500.0,88.154,88.164,88.0542,88.0542,500.0
2015-05-21 14:35:00,88.29,88.33,88.23,88.33,800.0,88.154,88.194,88.0941,88.194,800.0
2015-05-21 14:40:00,88.34,88.34,88.25,88.25,600.0,88.2039,88.2039,88.1141,88.1141,600.0
2015-05-21 14:45:00,88.26,88.26,88.25,88.25,300.0,88.1241,88.1241,88.1141,88.1141,300.0
2015-05-21 14:50:00,88.31,88.31,88.21,88.21,500.0,88.174,88.174,88.0741,88.0741,500.0
2015-05-21 14:55:00,88.33,88.33,88.32,88.33,400.0,88.194,88.194,88.184,88.194,400.0
2015-05-21 15:00:00,88.37,88.37,88.35,88.36,200.0,88.2339,88.2339,88.2139,88.2239,200.0
2015-05-21 15:05:00,88.32,88.33,88.13,88.13,1200.0,88.184,88.194,87.9943,87.9943,1200.0
2015-05-21 15:10:00,88.21,88.21,88.08,88.08,600.0,88.0741,88.0741,87.9443,87.9443,600.0
2015-05-21 15:15:00,88.06,88.14,87.99,87.99,1000.0,87.9244,88.0042,87.8545,87.8545,1000.0
2015-05-21 15:20:00,88.13,88.21,88.13,88.21,900.0,87.9943,88.0741,87.9943,88.0741,900.0
2015-05-21 15:25:00,88.26,88.32,88.24,88.32,600.0,88.1241,88.184,88.1041,88.184,600.0
2015-05-21 15:30:00,88.32,88.38,88.28,88.32,1000.0,88.184,88.2439,88.144,88.184,1000.0
2015-05-21 15:35:00,88.37,88.44,88.37,88.44,1000.0,88.2339,88.3038,88.2339,88.3038,1000.0
2015-05-21 15:40:00,88.47,88.48,88.42,88.42,700.0,88.3337,88.3437,88.2838,88.2838,700.0
2015-05-21 15:45:00,88.48,88.49,88.32,88.32,3400.0,88.3437,88.3537,88.184,88.184,3400.0
2015-05-21 15:50:00,88.32,88.32,88.22,88.24,1300.0,88.184,88.184,88.0841,88.1041,1300.0
2015-05-21 15:55:00,88.25,88.37,88.22,88.29,5700.0,88.1141,88.2339,88.0841,88.154,5700.0
2015-05-22 09:30:00,87.8,88.13,87.8,88.13,2100.0,87.6846,88.0142,87.6846,88.0142,2100.0
2015-05-22 09:35:00,88.12,88.21,87.85,88.21,300.0,88.0042,88.094,87.7345,88.094,300.0
2015-05-22 09:40:00,88.21,88.21,88.21,88.21,0.0,88.094,88.094,88.094,88.094,0.0
2015-05-22 09:45:00,88.21,88.21,88.21,88.21,0.0,88.094,88.094,88.094,88.094,0.0
2015-05-22 09:50:00,88.21,88.21,88.21,88.21,0.0,88.094,88.094,88.094,88.094,0.0
2015-05-22 09:55:00,88.21,88.21,88.21,88.21,0.0,88.094,88.094,88.094,88.094,0.0
2015-05-22 10:00:00,88.33,88.36,88.17,88.21,1900.0,88.2139,88.2438,88.0541,88.094,1900.0
2015-05-22 10:05:00,88.26,88.32,88.26,88.32,700.0,88.144,88.2039,88.144,88.2039,700.0
2015-05-22 10:10:00,88.26,88.42,88.26,88.32,9400.0,88.144,88.3038,88.144,88.2039,9400.0
2015-05-22 10:15:00,88.4,88.42,88.34,88.39,1700.0,88.2838,88.3038,88.2239,88.2738,1700.0
2015-05-22 10:20:00,88.4,88.44,88.31,88.42,2700.0,88.2838,88.3237,88.1939,88.3038,2700.0
2015-05-22 10:25:00,88.35,88.46,88.34,88.44,1900.0,88.2339,88.3437,88.2239,88.3237,1900.0
2015-05-22 10:30:00,88.46,88.46,88.46,88.46,100.0,88.3437,88.3437,88.3437,88.3437,100.0
2015-05-22 10:35:00,88.6,88.87,88.6,88.87,900.0,88.4835,88.7532,88.4835,88.7532,900.0
2015-05-22 10:40:00,88.82,88.82,88.82,88.82,100.0,88.7032,88.7032,88.7032,88.7032,100.0
2015-05-22 10:45:00,88.8,88.84,88.64,88.77,4700.0,88.6833,88.7232,88.5235,88.6533,4700.0
2015-05-22 10:50:00,88.72,88.72,88.55,88.66,900.0,88.6034,88.6034,88.4336,88.5435,900.0
2015-05-22 10:55:00,88.49,88.49,88.49,88.49,100.0,88.3737,88.3737,88.3737,88.3737,100.0
2015-05-22 11:00:00,88.5,88.5,88.45,88.45,400.0,88.3837,88.3837,88.3337,88.3337,400.0
2015-05-22 11:05:00,88.45,88.51,88.37,88.46,2500.0,88.3337,88.3937,88.2538,88.3437,2500.0
2015-05-22 11:10:00,88.38,88.43,88.33,88.34,1900.0,88.2638,88.3138,88.2139,88.2239,1900.0
2015-05-22 11:15:00,88.36,88.38,88.36,88.38,200.0,88.2438,88.2638,88.2438,88.2638,200.0
2015-05-22 11:20:00,88.4,88.42,88.4,88.42,500.0,88.2838,88.3038,88.2838,88.3038,500.0
2015-05-22 11:25:00,88.44,88.44,88.33,88.36,300.0,88.3237,88.3237,88.2139,88.2438,300.0
2015-05-22 11:30:00,88.36,88.44,88.31,88.31,1500.0,88.2438,88.3237,88.1939,88.1939,1500.0
2015-05-22 11:35:00,88.26,88.26,88.2,88.2,500.0,88.144,88.144,88.0841,88.0841,500.0
2015-05-22 11:40:00,88.2,88.33,88.13,88.33,3000.0,88.0841,88.2139,88.0142,88.2139,3000.0
2015-05-22 11:45:00,88.37,88.37,88.37,88.37,100.0,88.2538,88.2538,88.2538,88.2538,100.0
2015-05-22 11:50:00,88.37,88.37,88.37,88.37,0.0,88.2538,88.2538,88.2538,88.2538,0.0
2015-05-22 11:55:00,88.3,88.52,88.3,88.37,900.0,88.1839,88.4036,88.1839,88.2538,900.0
2015-05-22 12:00:00,88.52,88.54,88.52,88.54,500.0,88.4036,88.4236,88.4036,88.4236,500.0
2015-05-22 12:05:00,88.63,88.63,88.51,88.63,400.0,88.5135,88.5135,88.3937,88.5135,400.0
2015-05-22 12:10:00,88.63,88.77,88.63,88.77,400.0,88.5135,88.6533,88.5135,88.6533,400.0
2015-05-22 12:15:00,88.66,88.8,88.66,88.8,200.0,88.5435,88.6833,88.5435,88.6833,200.0
2015-05-22 12:20:00,88.76,88.81,88.75,88.81,200.0,88.6433,88.6933,88.6333,88.6933,200.0
2015-05-22 12:25:00,88.69,88.69,88.68,88.68,300.0,88.5734,88.5734,88.5634,88.5634,300.0
2015-05-22 12:30:00,88.71,88.71,88.61,88.62,500.0,88.5934,88.5934,88.4935,88.5035,500.0
2015-05-22 12:35:00,88.45,88.55,88.45,88.55,1400.0,88.3337,88.4336,88.3337,88.4336,1400.0
2015-05-22 12:40:00,88.62,88.71,88.49,88.5,2700.0,88.5035,88.5934,88.3737,88.3837,2700.0
2015-05-22 12:45:00,88.66,88.66,88.58,88.59,200.0,88.5435,88.5435,88.4636,88.4735,200.0
2015-05-22 12:50:00,88.52,88.52,88.52,88.52,100.0,88.4036,88.4036,88.4036,88.4036,100.0
2015-05-22 12:55:00,88.52,88.52,88.52,88.52,0.0,88.4036,88.4036,88.4036,88.4036,0.0
2015-05-22 13:00:00,88.56,88.75,88.55,88.75,800.0,88.4436,88.6333,88.4336,88.6333,800.0
2015-05-22 13:05:00,88.7,88.71,88.7,88.7,100.0,88.5834,88.5934,88.5834,88.5834,100.0
2015-05-22 13:10:00,88.81,88.81,88.78,88.78,300.0,88.6933,88.6933,88.6633,88.6633,300.0
2015-05-22 13:15:00,88.73,88.78,88.68,88.78,900.0,88.6134,88.6633,88.5634,88.6633,900.0
2015-05-22 13:20:00,88.66,88.71,88.63,88.71,600.0,88.5435,88.5934,88.5135,88.5934,600.0
2015-05-22 13:25:00,88.71,88.71,88.71,88.71,0.0,88.5934,88.5934,88.5934,88.5934,0.0
2015-05-22 13:30:00,88.63,88.63,88.63,88.63,100.0,88.5135,88.5135,88.5135,88.5135,100.0
2015-05-22 13:35:00,88.69,88.71,88.63,88.71,500.0,88.5734,88.5934,88.5135,88.5934,500.0
2015-05-22 13:40:00,88.62,88.62,88.62,88.62,200.0,88.5035,88.5035,88.5035,88.5035,200.0
2015-05-22 13:45:00,88.59,88.59,88.56,88.56,400.0,88.4735,88.4735,88.4436,88.4436,400.0
2015-05-22 13:50:00,88.67,88.67,88.67,88.67,100.0,88.5534,88.5534,88.5534,88.5534,100.0
2015-05-22 13:55:00,88.52,88.52,88.48,88.48,600.0,88.4036,88.4036,88.3637,88.3637,600.0
2015-05-22 14:00:00,88.49,88.49,88.38,88.38,2900.0,88.3737,88.3737,88.2638,88.2638,2900.0
2015-05-22 14:05:00,88.42,88.55,88.42,88.55,5900.0,88.3038,88.4336,88.3038,88.4336,5900.0
2015-05-22 14:10:00,88.56,88.61,88.56,88.61,800.0,88.4436,88.4935,88.4436,88.4935,800.0
2015-05-22 14:15:00,88.51,88.51,88.51,88.51,100.0,88.3937,88.3937,88.3937,88.3937,100.0
2015-05-22 14:20:00,88.63,88.63,88.63,88.63,100.0,88.5135,88.5135,88.5135,88.5135,100.0
2015-05-22 14:25:00,88.52,88.52,88.52,88.52,100.0,88.4036,88.4036,88.4036,88.4036,100.0
2015-05-22 14:30:00,88.65,88.7,88.6,88.6,500.0,88.5335,88.5834,88.4835,88.4835,500.0
2015-05-22 14:35:00,88.68,88.71,88.65,88.71,600.0,88.5634,88.5934,88.5335,88.5934,600.0
2015-05-22 14:40:00,88.68,88.7,88.59,88.59,1100.0,88.5634,88.5834,88.4735,88.4735,1100.0
2015-05-22 14:45:00,88.43,88.43,88.43,88.43,100.0,88.3138,88.3138,88.3138,88.3138,100.0
2015-05-22 14:50:00,88.44,88.44,88.44,88.44,100.0,88.3237,88.3237,88.3237,88.3237,100.0
2015-05-22 14:55:00,88.54,88.66,88.48,88.66,4600.0,88.4236,88.5435,88.3637,88.5435,4600.0
2015-05-22 15:00:00,88.51,88.51,88.5,88.5,700.0,88.3937,88.3937,88.3837,88.3837,700.0
2015-05-22 15:05:00,88.59,88.59,88.59,88.59,100.0,88.4735,88.4735,88.4735,88.4735,100.0
2015-05-22 15:10:00,88.51,88.66,88.51,88.66,400.0,88.3937,88.5435,88.3937,88.5435,400.0
2015-05-22 15:15:00,88.55,88.61,88.55,88.6,600.0,88.4336,88.4935,88.4336,88.4835,600.0
2015-05-22 15:20:00,88.65,88.73,88.57,88.73,400.0,88.5335,88.6134,88.4536,88.6134,400.0
2015-05-22 15:25:00,88.75,88.81,88.65,88.81,700.0,88.6333,88.6933,88.5335,88.6933,700.0
2015-05-22 15:30:00,88.81,88.81,88.5,88.5,700.0,88.6933,88.6933,88.3837,88.3837,700.0
2015-05-22 15:35:00,88.53,88.53,88.29,88.46,1500.0,88.4136,88.4136,88.1739,88.3437,1500.0
2015-05-22 15:40:00,88.5,88.5,88.46,88.48,400.0,88.3837,88.3837,88.3437,88.3637,400.0
2015-05-22 15:45:00,88.45,88.48,88.36,88.4,3800.0,88.3337,88.3637,88.2438,88.2838,3800.0
2015-05-22 15:50:00,88.42,88.42,88.36,88.4,7700.0,88.3038,88.3038,88.2438,88.2838,7700.0
2015-05-22 15:55:00,88.4,88.58,88.4,88.51,17800.0,88.2838,88.4636,88.2838,88.3937,17800.0
2015-05-26 09:30:00,88.06,88.06,87.75,87.75,1500.0,87.9442,87.9442,87.6346,87.6346,1500.0
2015-05-26 09:35:00,87.48,87.48,87.48,87.48,200.0,87.365,87.365,87.365,87.365,200.0
2015-05-26 09:40:00,87.48,87.48,87.48,87.48,0.0,87.365,87.365,87.365,87.365,0.0
2015-05-26 09:45:00,87.38,87.38,87.33,87.33,200.0,87.2651,87.2651,87.2152,87.2152,200.0
2015-05-26 09:50:00,87.01,87.01,86.84,86.84,600.0,86.8956,86.8956,86.7258,86.7258,600.0
2015-05-26 09:55:00,86.83,86.83,86.79,86.79,400.0,86.7159,86.7159,86.6759,86.6759,400.0
2015-05-26 10:00:00,86.79,86.79,86.79,86.79,0.0,86.6759,86.6759,86.6759,86.6759,0.0
2015-05-26 10:05:00,86.8,86.8,86.8,86.8,200.0,86.6859,86.6859,86.6859,86.6859,200.0
2015-05-26 10:10:00,86.74,86.74,86.69,86.69,200.0,86.626,86.626,86.576,86.576,200.0
2015-05-26 10:15:00,86.67,86.81,86.47,86.5,500.0,86.5561,86.6959,86.3563,86.3863,500.0
2015-05-26 10:20:00,86.62,86.62,86.59,86.59,200.0,86.5061,86.5061,86.4762,86.4762,200.0
2015-05-26 10:25:00,86.8,86.84,86.68,86.68,400.0,86.6859,86.7258,86.5661,86.5661,400.0
2015-05-26 10:30:00,86.68,86.68,86.68,86.68,0.0,86.5661,86.5661,86.5661,86.5661,0.0
2015-05-26 10:35:00,86.62,86.62,86.55,86.55,300.0,86.5061,86.5061,86.4362,86.4362,300.0
2015-05-26 10:40:00,86.7,86.8,86.64,86.67,2500.0,86.586,86.6859,86.5261,86.5561,2500.0
2015-05-26 10:45:00,86.83,86.84,86.74,86.74,700.0,86.7159,86.7258,86.626,86.626,700.0
2015-05-26 10:50:00,86.61,86.65,86.44,86.44,1500.0,86.4961,86.5361,86.3264,86.3264,1500.0
2015-05-26 10:55:00,86.35,86.35,86.35,86.35,100.0,86.2365,86.2365,86.2365,86.2365,100.0
2015-05-26 11:00:00,86.34,86.34,86.22,86.3,700.0,86.2265,86.2265,86.1067,86.1866,700.0
2015-05-26 11:05:00,86.1,86.29,86.1,86.29,800.0,85.9868,86.1766,85.9868,86.1766,800.0
2015-05-26 11:10:00,86.4,86.56,86.29,86.29,800.0,86.2864,86.4462,86.1766,86.1766,800.0
2015-05-26 11:15:00,86.44,86.46,86.2,86.2,500.0,86.3264,86.3463,86.0867,86.0867,500.0
2015-05-26 11:20:00,86.11,86.4,86.05,86.4,800.0,85.9968,86.2864,85.9369,86.2864,800.0
2015-05-26 11:25:00,86.36,86.36,86.34,86.34,200.0,86.2465,86.2465,86.2265,86.2265,200.0
2015-05-26 11:30:00,86.32,86.66,86.26,86.66,2900.0,86.2065,86.5461,86.1466,86.5461,2900.0
2015-05-26 11:35:00,86.68,86.83,86.57,86.83,300.0,86.5661,86.7159,86.4562,86.7159,300.0
2015-05-26 11:40:00,86.64,86.76,86.61,86.64,900.0,86.5261,86.646,86.4961,86.5261,900.0
2015-05-26 11:45:00,86.64,86.92,86.64,86.92,1700.0,86.5261,86.8057,86.5261,86.8057,1700.0
2015-05-26 11:50:00,86.82,86.83,86.69,86.69,1500.0,86.7059,86.7159,86.576,86.576,1500.0
2015-05-26 11:55:00,86.57,86.57,86.57,86.57,100.0,86.4562,86.4562,86.4562,86.4562,100.0
2015-05-26 12:00:00,86.58,86.58,86.58,86.58,200.0,86.4662,86.4662,86.4662,86.4662,200.0
2015-05-26 12:05:00,86.66,86.77,86.62,86.77,1000.0,86.5461,86.6559,86.5061,86.6559,1000.0
2015-05-26 12:10:00,86.77,86.88,86.74,86.88,400.0,86.6559,86.7658,86.626,86.7658,400.0
2015-05-26 12:15:00,86.88,86.88,86.88,86.88,100.0,86.7658,86.7658,86.7658,86.7658,100.0
2015-05-26 12:20:00,86.8,87.0,86.8,87.0,700.0,86.6859,86.8856,86.6859,86.8856,700.0
2015-05-26 12:25:00,86.93,87.08,86.93,87.06,2400.0,86.8157,86.9655,86.8157,86.9456,2400.0
2015-05-26 12:30:00,87.16,87.16,87.03,87.04,800.0,87.0454,87.0454,86.9156,86.9256,800.0
2015-05-26 12:35:00,86.95,87.02,86.85,86.95,1800.0,86.8357,86.9056,86.7358,86.8357,1800.0
2015-05-26 12:40:00,86.85,86.99,86.83,86.99,1800.0,86.7358,86.8756,86.7159,86.8756,1800.0
2015-05-26 12:45:00,87.05,87.09,86.98,87.09,3100.0,86.9356,86.9755,86.8657,86.9755,3100.0
2015-05-26 12:50:00,87.09,87.21,86.82,86.82,4000.0,86.9755,87.0954,86.7059,86.7059,4000.0
2015-05-26 12:55:00,86.84,86.85,86.84,86.84,100.0,86.7258,86.7358,86.7258,86.7258,100.0
2015-05-26 13:00:00,86.84,86.84,86.84,86.84,0.0,86.7258,86.7258,86.7258,86.7258,0.0
2015-05-26 13:05:00,86.73,86.81,86.6,86.6,1000.0,86.616,86.6959,86.4862,86.4862,1000.0
2015-05-26 13:10:00,86.7,86.7,86.7,86.7,100.0,86.586,86.586,86.586,86.586,100.0
2015-05-26 13:15:00,86.7,86.7,86.7,86.7,0.0,86.586,86.586,86.586,86.586,0.0
2015-05-26 13:20:00,86.7,86.7,86.7,86.7,0.0,86.586,86.586,86.586,86.586,0.0
2015-05-26 13:25:00,86.68,86.76,86.68,86.76,300.0,86.5661,86.646,86.5661,86.646,300.0
2015-05-26 13:30:00,86.66,86.75,86.65,86.75,500.0,86.5461,86.636,86.5361,86.636,500.0
2015-05-26 13:35:00,86.69,86.69,86.68,86.69,100.0,86.576,86.576,86.5661,86.576,100.0
2015-05-26 13:40:00,86.7,86.71,86.66,86.66,300.0,86.586,86.596,86.5461,86.5461,300.0
2015-05-26 13:45:00,86.71,86.71,86.61,86.63,1100.0,86.596,86.596,86.4961,86.5161,1100.0
2015-05-26 13:50:00,86.63,86.63,86.63,86.63,0.0,86.5161,86.5161,86.5161,86.5161,0.0
2015-05-26 13:55:00,86.78,86.78,86.64,86.7,1100.0,86.6659,86.6659,86.5261,86.586,1100.0
2015-05-26 14:00:00,86.67,86.68,86.67,86.67,300.0,86.5561,86.5661,86.5561,86.5561,300.0
2015-05-26 14:05:00,86.64,86.66,86.61,86.66,600.0,86.5261,86.5461,86.4961,86.5461,600.0
2015-05-26 14:10:00,86.66,86.79,86.66,86.79,1800.0,86.5461,86.6759,86.5461,86.6759,1800.0
2015-05-26 14:15:00,86.76,86.85,86.76,86.81,500.0,86.646,86.7358,86.646,86.6959,500.0
2015-05-26 14:20:00,86.86,86.86,86.79,86.83,600.0,86.7458,86.7458,86.6759,86.7159,600.0
2015-05-26 14:25:00,86.9,86.9,86.83,86.84,900.0,86.7858,86.7858,86.7159,86.7258,900.0
2015-05-26 14:30:00,86.8,86.81,86.73,86.73,400.0,86.6859,86.6959,86.616,86.616,400.0
2015-05-26 14:35:00,86.8,86.84,86.73,86.74,400.0,86.6859,86.7258,86.616,86.626,400.0
2015-05-26 14:40:00,86.78,86.83,86.78,86.83,300.0,86.6659,86.7159,86.6659,86.7159,300.0
2015-05-26 14:45:00,86.87,86.88,86.76,86.76,1200.0,86.7558,86.7658,86.646,86.646,1200.0
2015-05-26 14:50:00,86.72,86.72,86.59,86.59,3100.0,86.606,86.606,86.4762,86.4762,3100.0
2015-05-26 14:55:00,86.53,86.67,86.53,86.65,2400.0,86.4163,86.5561,86.4163,86.5361,2400.0
2015-05-26 15:00:00,86.67,86.73,86.67,86.73,900.0,86.5561,86.616,86.5561,86.616,900.0
2015-05-26 15:05:00,86.72,86.72,86.72,86.72,100.0,86.606,86.606,86.606,86.606,100.0
2015-05-26 15:10:00,86.69,86.72,86.57,86.58,1500.0,86.576,86.606,86.4562,86.4662,1500.0
2015-05-26 15:15:00,86.52,86.52,86.52,86.52,100.0,86.4063,86.4063,86.4063,86.4063,100.0
2015-05-26 15:20:00,86.5,86.53,86.49,86.53,3100.0,86.3863,86.4163,86.3763,86.4163,3100.0
2015-05-26 15:25:00,86.53,86.55,86.52,86.53,400.0,86.4163,86.4362,86.4063,86.4163,400.0
2015-05-26 15:30:00,86.53,86.56,86.5,86.55,3000.0,86.4163,86.4462,86.3863,86.4362,3000.0
2015-05-26 15:35:00,86.55,86.56,86.45,86.46,1800.0,86.4362,86.4462,86.3364,86.3463,1800.0
2015-05-26 15:40:00,86.48,86.6,86.48,86.56,1500.0,86.3663,86.4862,86.3663,86.4462,1500.0
2015-05-26 15:45:00,86.53,86.64,86.52,86.63,5300.0,86.4163,86.5261,86.4063,86.5161,5300.0
2015-05-26 15:50:00,86.64,86.67,86.58,86.66,6600.0,86.5261,86.5561,86.4662,86.5461,6600.0
2015-05-26 15:55:00,86.65,86.73,86.6,86.73,12100.0,86.5361,86.616,86.4862,86.616,12100.0
2015-05-27 09:30:00,86.58,86.9,86.5,86.76,3600.0,86.4662,86.7858,86.3863,86.646,3600.0
2015-05-27 09:35:00,86.76,86.76,86.76,86.76,0.0,86.646,86.646,86.646,86.646,0.0
2015-05-27 09:40:00,86.76,86.76,86.76,86.76,0.0,86.646,86.646,86.646,86.646,0.0
2015-05-27 09:45:00,86.6,86.6,86.6,86.6,200.0,86.4862,86.4862,86.4862,86.4862,200.0
2015-05-27 09:50:00,86.81,87.22,86.81,87.22,800.0,86.6959,87.1053,86.6959,87.1053,800.0
2015-05-27 09:55:00,87.31,87.31,87.13,87.28,900.0,87.1952,87.1952,87.0155,87.1653,900.0
2015-05-27 10:00:00,87.52,87.52,87.51,87.52,100.0,87.405,87.405,87.395,87.405,100.0
2015-05-27 10:05:00,87.27,87.27,86.85,86.85,1600.0,87.1553,87.1553,86.7358,86.7358,1600.0
2015-05-27 10:10:00,86.86,87.09,86.86,87.09,400.0,86.7458,86.9755,86.7458,86.9755,400.0
2015-05-27 10:15:00,86.93,86.95,86.73,86.95,1100.0,86.8157,86.8357,86.616,86.8357,1100.0
2015-05-27 10:20:00,86.76,86.97,86.74,86.83,4400.0,86.646,86.8557,86.626,86.7159,4400.0
2015-05-27 10:25:00,86.85,86.98,86.83,86.83,2200.0,86.7358,86.8657,86.7159,86.7159,2200.0
2015-05-27 10:30:00,86.72,86.72,86.72,86.72,100.0,86.606,86.606,86.606,86.606,100.0
2015-05-27 10:35:00,86.72,86.72,86.72,86.72,0.0,86.606,86.606,86.606,86.606,0.0
2015-05-27 10:40:00,86.72,86.72,86.72,86.72,0.0,86.606,86.606,86.606,86.606,0.0
2015-05-27 10:45:00,86.74,86.9,86.74,86.74,500.0,86.626,86.7858,86.626,86.626,500.0
2015-05-27 10:50:00,87.16,87.16,86.9,86.9,2200.0,87.0454,87.0454,86.7858,86.7858,2200.0
2015-05-27 10:55:00,86.93,87.17,86.87,87.17,2100.0,86.8157,87.0554,86.7558,87.0554,2100.0
2015-05-27 11:00:00,87.16,87.16,87.16,87.16,200.0,87.0454,87.0454,87.0454,87.0454,200.0
2015-05-27 11:05:00,87.0,87.0,87.0,87.0,100.0,86.8856,86.8856,86.8856,86.8856,100.0
2015-05-27 11:10:00,87.05,87.08,87.0,87.0,700.0,86.9356,86.9655,86.8856,86.8856,700.0
2015-05-27 11:15:00,86.97,86.97,86.97,86.97,100.0,86.8557,86.8557,86.8557,86.8557,100.0
2015-05-27 11:20:00,87.06,87.06,86.95,87.03,1300.0,86.9456,86.9456,86.8357,86.9156,1300.0
2015-05-27 11:25:00,87.0,87.0,87.0,87.0,100.0,86.8856,86.8856,86.8856,86.8856,100.0
2015-05-27 11:30:00,87.07,87.07,87.07,87.07,100.0,86.9555,86.9555,86.9555,86.9555,100.0
2015-05-27 11:35:00,87.07,87.07,87.07,87.07,0.0,86.9555,86.9555,86.9555,86.9555,0.0
2015-05-27 11:40:00,87.09,87.29,87.09,87.29,600.0,86.9755,87.1753,86.9755,87.1753,600.0
2015-05-27 11:45:00,87.3,87.31,87.3,87.31,300.0,87.1852,87.1952,87.1852,87.1952,300.0
2015-05-27 11:50:00,87.26,87.44,87.26,87.38,3200.0,87.1453,87.3251,87.1453,87.2651,3200.0
2015-05-27 11:55:00,87.37,87.37,87.21,87.21,600.0,87.2551,87.2551,87.0954,87.0954,600.0
2015-05-27 12:00:00,87.31,87.33,87.31,87.33,300.0,87.1952,87.2152,87.1952,87.2152,300.0
2015-05-27 12:05:00,87.33,87.33,87.18,87.19,800.0,87.2152,87.2152,87.0654,87.0754,800.0
2015-05-27 12:10:00,87.17,87.3,87.17,87.25,1000.0,87.0554,87.1852,87.0554,87.1353,1000.0
2015-05-27 12:15:00,87.25,87.33,87.25,87.33,200.0,87.1353,87.2152,87.1353,87.2152,200.0
2015-05-27 12:20:00,87.34,87.43,87.34,87.43,200.0,87.2252,87.3151,87.2252,87.3151,200.0
2015-05-27 12:25:00,87.33,87.33,87.32,87.33,100.0,87.2152,87.2152,87.2052,87.2152,100.0
2015-05-27 12:30:00,87.39,87.39,87.39,87.39,200.0,87.2751,87.2751,87.2751,87.2751,200.0
2015-05-27 12:35:00,87.39,87.39,87.39,87.39,200.0,87.2751,87.2751,87.2751,87.2751,200.0
2015-05-27 12:40:00,87.32,87.36,87.31,87.31,1100.0,87.2052,87.2452,87.1952,87.1952,1100.0
2015-05-27 12:45:00,87.44,87.52,87.44,87.52,200.0,87.3251,87.405,87.3251,87.405,200.0
2015-05-27 12:50:00,87.61,87.69,87.5,87.69,400.0,87.4948,87.5747,87.385,87.5747,400.0
2015-05-27 12:55:00,87.68,87.68,87.67,87.68,300.0,87.5647,87.5647,87.5548,87.5647,300.0
2015-05-27 13:00:00,87.68,87.68,87.63,87.63,400.0,87.5647,87.5647,87.5148,87.5148,400.0
2015-05-27 13:05:00,87.78,87.84,87.75,87.84,1600.0,87.6646,87.7245,87.6346,87.7245,1600.0
2015-05-27 13:10:00,87.87,87.99,87.81,87.81,3400.0,87.7545,87.8743,87.6946,87.6946,3400.0
2015-05-27 13:15:00,87.82,87.83,87.82,87.83,300.0,87.7046,87.7145,87.7046,87.7145,300.0
2015-05-27 13:20:00,87.79,87.79,87.67,87.67,900.0,87.6746,87.6746,87.5548,87.5548,900.0
2015-05-27 13:25:00,87.63,87.63,87.59,87.59,400.0,87.5148,87.5148,87.4749,87.4749,400.0
2015-05-27 13:30:00,87.64,87.64,87.63,87.63,300.0,87.5248,87.5248,87.5148,87.5148,300.0
2015-05-27 13:35:00,87.61,87.79,87.6,87.65,1000.0,87.4948,87.6746,87.4848,87.5348,1000.0
2015-05-27 13:40:00,87.71,87.76,87.71,87.76,500.0,87.5947,87.6446,87.5947,87.6446,500.0
2015-05-27 13:45:00,87.71,87.79,87.71,87.78,300.0,87.5947,87.6746,87.5947,87.6646,300.0
2015-05-27 13:50:00,87.78,87.78,87.68,87.72,300.0,87.6646,87.6646,87.5647,87.6047,300.0
2015-05-27 13:55:00,87.78,87.82,87.73,87.74,1700.0,87.6646,87.7046,87.6147,87.6247,1700.0
2015-05-27 14:00:00,87.86,87.97,87.79,87.88,1700.0,87.7445,87.8544,87.6746,87.7645,1700.0
2015-05-27 14:05:00,88.0,88.11,87.94,88.11,1900.0,87.8843,87.9942,87.8244,87.9942,1900.0
2015-05-27 14:10:00,88.03,88.06,88.03,88.06,200.0,87.9143,87.9442,87.9143,87.9442,200.0
2015-05-27 14:15:00,88.02,88.06,88.02,88.03,400.0,87.9043,87.9442,87.9043,87.9143,400.0
2015-05-27 14:20:00,88.03,88.06,87.98,88.03,1100.0,87.9143,87.9442,87.8643,87.9143,1100.0
2015-05-27 14:25:00,87.96,88.03,87.91,87.91,1600.0,87.8444,87.9143,87.7944,87.7944,1600.0
2015-05-27 14:30:00,87.76,87.76,87.76,87.76,100.0,87.6446,87.6446,87.6446,87.6446,100.0
2015-05-27 14:35:00,87.77,87.77,87.77,87.77,100.0,87.6546,87.6546,87.6546,87.6546,100.0
2015-05-27 14:40:00,87.87,87.91,87.86,87.86,1300.0,87.7545,87.7944,87.7445,87.7445,1300.0
2015-05-27 14:45:00,87.84,87.93,87.77,87.77,2300.0,87.7245,87.8144,87.6546,87.6546,2300.0
2015-05-27 14:50:00,87.72,87.72,87.69,87.7,300.0,87.6047,87.6047,87.5747,87.5847,300.0
2015-05-27 14:55:00,87.68,87.68,87.64,87.64,500.0,87.5647,87.5647,87.5248,87.5248,500.0
2015-05-27 15:00:00,87.7,87.7,87.66,87.66,600.0,87.5847,87.5847,87.5448,87.5448,600.0
2015-05-27 15:05:00,87.63,87.77,87.61,87.77,3700.0,87.5148,87.6546,87.4948,87.6546,3700.0
2015-05-27 15:10:00,87.74,87.79,87.68,87.79,1000.0,87.6247,87.6746,87.5647,87.6746,1000.0
2015-05-27 15:15:00,87.71,87.78,87.65,87.78,1200.0,87.5947,87.6646,87.5348,87.6646,1200.0
2015-05-27 15:20:00,87.77,87.77,87.61,87.69,500.0,87.6546,87.6546,87.4948,87.5747,500.0
2015-05-27 15:25:00,87.7,87.7,87.7,87.7,100.0,87.5847,87.5847,87.5847,87.5847,100.0
2015-05-27 15:30:00,87.69,87.69,87.6,87.68,600.0,87.5747,87.5747,87.4848,87.5647,600.0
2015-05-27 15:35:00,87.66,87.78,87.6,87.77,1100.0,87.5448,87.6646,87.4848,87.6546,1100.0
2015-05-27 15:40:00,87.78,87.9,87.73,87.73,2500.0,87.6646,87.7845,87.6147,87.6147,2500.0
2015-05-27 15:45:00,87.72,87.85,87.53,87.74,4100.0,87.6047,87.7345,87.4149,87.6247,4100.0
2015-05-27 15:50:00,87.84,87.92,87.73,87.85,4900.0,87.7245,87.8044,87.6147,87.7345,4900.0
2015-05-27 15:55:00,87.86,87.86,87.61,87.7,8600.0,87.7445,87.7445,87.4948,87.5847,8600.0
2015-05-28 09:30:00,87.43,87.43,87.43,87.43,300.0,87.3151,87.3151,87.3151,87.3151,300.0
2015-05-28 09:35:00,87.17,87.19,87.17,87.19,300.0,87.0554,87.0754,87.0554,87.0754,300.0
2015-05-28 09:40:00,87.19,87.22,87.18,87.18,1000.0,87.0754,87.1053,87.0654,87.0654,1000.0
2015-05-28 09:45:00,87.18,87.23,87.03,87.03,1200.0,87.0654,87.1153,86.9156,86.9156,1200.0
2015-05-28 09:50:00,86.89,86.89,86.7,86.7,600.0,86.7758,86.7758,86.586,86.586,600.0
2015-05-28 09:55:00,86.7,86.71,86.43,86.46,1400.0,86.586,86.596,86.3164,86.3463,1400.0
2015-05-28 10:00:00,86.48,86.6,86.48,86.6,200.0,86.3663,86.4862,86.3663,86.4862,200.0
2015-05-28 10:05:00,86.6,86.6,86.6,86.6,0.0,86.4862,86.4862,86.4862,86.4862,0.0
2015-05-28 10:10:00,86.6,86.7,86.5,86.63,1900.0,86.4862,86.586,86.3863,86.5161,1900.0
2015-05-28 10:15:00,86.7,86.86,86.66,86.78,900.0,86.586,86.7458,86.5461,86.6659,900.0
2015-05-28 10:20:00,86.78,86.78,86.78,86.78,0.0,86.6659,86.6659,86.6659,86.6659,0.0
2015-05-28 10:25:00,86.86,86.86,86.86,86.86,100.0,86.7458,86.7458,86.7458,86.7458,100.0
2015-05-28 10:30:00,86.62,86.67,86.61,86.67,300.0,86.5061,86.5561,86.4961,86.5561,300.0
2015-05-28 10:35:00,86.71,86.84,86.71,86.84,600.0,86.596,86.7258,86.596,86.7258,600.0
2015-05-28 10:40:00,86.96,86.96,86.96,86.96,100.0,86.8457,86.8457,86.8457,86.8457,100.0
2015-05-28 10:45:00,86.99,87.25,86.99,87.25,300.0,86.8756,87.1353,86.8756,87.1353,300.0
2015-05-28 10:50:00,87.25,87.25,87.25,87.25,0.0,87.1353,87.1353,87.1353,87.1353,0.0
2015-05-28 10:55:00,87.24,87.27,87.02,87.27,2900.0,87.1253,87.1553,86.9056,87.1553,2900.0
2015-05-28 11:00:00,87.28,87.37,87.28,87.37,4000.0,87.1653,87.2551,87.1653,87.2551,4000.0
2015-05-28 11:05:00,87.42,87.44,87.27,87.27,500.0,87.3051,87.3251,87.1553,87.1553,500.0
2015-05-28 11:10:00,87.51,87.53,87.51,87.53,400.0,87.395,87.4149,87.395,87.4149,400.0
2015-05-28 11:15:00,87.41,87.64,87.41,87.64,400.0,87.2951,87.5248,87.2951,87.5248,400.0
2015-05-28 11:20:00,87.64,87.72,87.63,87.72,300.0,87.5248,87.6047,87.5148,87.6047,300.0
2015-05-28 11:25:00,87.73,87.73,87.73,87.73,200.0,87.6147,87.6147,87.6147,87.6147,200.0
2015-05-28 11:30:00,87.73,87.73,87.73,87.73,100.0,87.6147,87.6147,87.6147,87.6147,100.0
2015-05-28 11:35:00,87.55,87.57,87.17,87.17,800.0,87.4349,87.4549,87.0554,87.0554,800.0
2015-05-28 11:40:00,87.17,87.17,87.1,87.11,400.0,87.0554,87.0554,86.9855,86.9955,400.0
2015-05-28 11:45:00,87.0,87.11,86.94,86.94,900.0,86.8856,86.9955,86.8257,86.8257,900.0
2015-05-28 11:50:00,86.94,86.94,86.94,86.94,0.0,86.8257,86.8257,86.8257,86.8257,0.0
2015-05-28 11:55:00,87.0,87.01,87.0,87.01,200.0,86.8856,86.8956,86.8856,86.8956,200.0
2015-05-28 12:00:00,87.01,87.01,87.0,87.01,1000.0,86.8956,86.8956,86.8856,86.8956,1000.0
2015-05-28 12:05:00,87.01,87.2,87.01,87.1,500.0,86.8956,87.0854,86.8956,86.9855,500.0
2015-05-28 12:10:00,87.03,87.03,87.03,87.03,100.0,86.9156,86.9156,86.9156,86.9156,100.0
2015-05-28 12:15:00,86.96,86.96,86.96,86.96,100.0,86.8457,86.8457,86.8457,86.8457,100.0
2015-05-28 12:20:00,87.1,87.21,87.1,87.21,1400.0,86.9855,87.0954,86.9855,87.0954,1400.0
2015-05-28 12:25:00,87.31,87.31,87.31,87.31,100.0,87.1952,87.1952,87.1952,87.1952,100.0
2015-05-28 12:30:00,87.31,87.31,87.31,87.31,0.0,87.1952,87.1952,87.1952,87.1952,0.0
2015-05-28 12:35:00,87.31,87.31,87.31,87.31,0.0,87.1952,87.1952,87.1952,87.1952,0.0
2015-05-28 12:40:00,87.29,87.31,87.29,87.31,200.0,87.1753,87.1952,87.1753,87.1952,200.0
2015-05-28 12:45:00,87.33,87.33,87.2,87.27,1100.0,87.2152,87.2152,87.0854,87.1553,1100.0
2015-05-28 12:50:00,87.21,87.21,87.21,87.21,100.0,87.0954,87.0954,87.0954,87.0954,100.0
2015-05-28 12:55:00,87.21,87.21,87.21,87.21,0.0,87.0954,87.0954,87.0954,87.0954,0.0
2015-05-28 13:00:00,87.24,87.4,87.24,87.4,1800.0,87.1253,87.2851,87.1253,87.2851,1800.0
2015-05-28 13:05:00,87.33,87.47,87.33,87.38,5500.0,87.2152,87.355,87.2152,87.2651,5500.0
2015-05-28 13:10:00,87.46,87.5,87.46,87.5,200.0,87.345,87.385,87.345,87.385,200.0
2015-05-28 13:15:00,87.37,87.37,87.33,87.33,800.0,87.2551,87.2551,87.2152,87.2152,800.0
2015-05-28 13:20:00,87.33,87.33,87.33,87.33,0.0,87.2152,87.2152,87.2152,87.2152,0.0
2015-05-28 13:25:00,87.48,87.48,87.4,87.41,300.0,87.365,87.365,87.2851,87.2951,300.0
2015-05-28 13:30:00,87.52,87.52,87.52,87.52,200.0,87.405,87.405,87.405,87.405,200.0
2015-05-28 13:35:00,87.51,87.61,87.51,87.61,600.0,87.395,87.4948,87.395,87.4948,600.0
2015-05-28 13:40:00,87.6,87.66,87.6,87.66,200.0,87.4848,87.5448,87.4848,87.5448,200.0
2015-05-28 13:45:00,87.67,87.67,87.61,87.61,200.0,87.5548,87.5548,87.4948,87.4948,200.0
2015-05-28 13:50:00,87.56,87.6,87.54,87.59,700.0,87.4449,87.4848,87.4249,87.4749,700.0
2015-05-28 13:55:00,87.5,87.5,87.5,87.5,100.0,87.385,87.385,87.385,87.385,100.0
2015-05-28 14:00:00,87.5,87.5,87.5,87.5,0.0,87.385,87.385,87.385,87.385,0.0
2015-05-28 14:05:00,87.5,87.5,87.5,87.5,0.0,87.385,87.385,87.385,87.385,0.0
2015-05-28 14:10:00,87.5,87.5,87.5,87.5,0.0,87.385,87.385,87.385,87.385,0.0
2015-05-28 14:15:00,87.5,87.5,87.46,87.47,400.0,87.385,87.385,87.345,87.355,400.0
2015-05-28 14:20:00,87.5,87.5,87.44,87.44,200.0,87.385,87.385,87.3251,87.3251,200.0
2015-05-28 14:25:00,87.44,87.44,87.44,87.44,0.0,87.3251,87.3251,87.3251,87.3251,0.0
2015-05-28 14:30:00,87.51,87.51,87.44,87.44,600.0,87.395,87.395,87.3251,87.3251,600.0
2015-05-28 14:35:00,87.49,87.49,87.49,87.49,100.0,87.375,87.375,87.375,87.375,100.0
2015-05-28 14:40:00,87.46,87.46,87.38,87.38,600.0,87.345,87.345,87.2651,87.2651,600.0
2015-05-28 14:45:00,87.35,87.35,87.3,87.32,600.0,87.2352,87.2352,87.1852,87.2052,600.0
2015-05-28 14:50:00,87.32,87.32,87.32,87.32,0.0,87.2052,87.2052,87.2052,87.2052,0.0
2015-05-28 14:55:00,87.5,87.5,87.46,87.46,500.0,87.385,87.385,87.345,87.345,500.0
2015-05-28 15:00:00,87.41,87.52,87.41,87.52,200.0,87.2951,87.405,87.2951,87.405,200.0
2015-05-28 15:05:00,87.44,87.45,87.41,87.44,1400.0,87.3251,87.335,87.2951,87.3251,1400.0
2015-05-28 15:10:00,87.37,87.37,87.33,87.36,600.0,87.2551,87.2551,87.2152,87.2452,600.0
2015-05-28 15:15:00,87.35,87.44,87.35,87.42,400.0,87.2352,87.3251,87.2352,87.3051,400.0
2015-05-28 15:20:00,87.39,87.39,87.25,87.25,1000.0,87.2751,87.2751,87.1353,87.1353,1000.0
2015-05-28 15:25:00,87.25,87.25,87.25,87.25,0.0,87.1353,87.1353,87.1353,87.1353,0.0
2015-05-28 15:30:00,87.38,87.38,87.28,87.28,1100.0,87.2651,87.2651,87.1653,87.1653,1100.0
2015-05-28 15:35:00,87.35,87.37,87.32,87.32,1200.0,87.2352,87.2551,87.2052,87.2052,1200.0
2015-05-28 15:40:00,87.35,87.35,87.28,87.29,600.0,87.2352,87.2352,87.1653,87.1753,600.0
2015-05-28 15:45:00,87.26,87.3,87.22,87.22,1900.0,87.1453,87.1852,87.1053,87.1053,1900.0
2015-05-28 15:50:00,87.23,87.28,87.21,87.28,2300.0,87.1153,87.1653,87.0954,87.1653,2300.0
2015-05-28 15:55:00,87.27,87.31,87.22,87.29,8200.0,87.1553,87.1952,87.1053,87.1753,8200.0
2015-05-29 09:30:00,87.06,87.06,86.49,86.75,2230.0,86.9456,86.9456,86.3763,86.636,2230.0
2015-05-29 09:35:00,86.75,86.75,86.75,86.75,0.0,86.636,86.636,86.636,86.636,0.0
2015-05-29 09:40:00,87.06,87.46,87.05,87.46,430.0,86.9456,87.345,86.9356,87.345,430.0
2015-05-29 09:45:00,87.01,87.19,86.99,86.99,400.0,86.8956,87.0754,86.8756,86.8756,400.0
2015-05-29 09:50:00,86.65,86.8,86.61,86.8,900.0,86.5361,86.6859,86.4961,86.6859,900.0
2015-05-29 09:55:00,86.65,86.72,86.65,86.72,200.0,86.5361,86.606,86.5361,86.606,200.0
2015-05-29 10:00:00,86.56,86.75,86.48,86.65,1660.0,86.4462,86.636,86.3663,86.5361,1660.0
2015-05-29 10:05:00,86.49,86.63,86.38,86.38,1300.0,86.3763,86.5161,86.2665,86.2665,1300.0
2015-05-29 10:10:00,86.61,86.62,86.54,86.56,500.0,86.4961,86.5061,86.4262,86.4462,500.0
2015-05-29 10:15:00,86.57,86.8,86.53,86.8,6300.0,86.4562,86.6859,86.4163,86.6859,6300.0
2015-05-29 10:20:00,86.96,86.96,86.96,86.96,100.0,86.8457,86.8457,86.8457,86.8457,100.0
2015-05-29 10:25:00,86.99,86.99,86.82,86.82,300.0,86.8756,86.8756,86.7059,86.7059,300.0
2015-05-29 10:30:00,86.73,86.85,86.7,86.85,307.0,86.616,86.7358,86.586,86.7358,307.0
2015-05-29 10:35:00,86.69,86.76,86.62,86.62,1800.0,86.576,86.646,86.5061,86.5061,1800.0
2015-05-29 10:40:00,86.71,86.79,86.7,86.7,7047.0,86.596,86.6759,86.586,86.586,7047.0
2015-05-29 10:45:00,86.71,86.71,86.66,86.71,600.0,86.596,86.596,86.5461,86.596,600.0
2015-05-29 10:50:00,86.63,86.78,86.61,86.78,3200.0,86.5161,86.6659,86.4961,86.6659,3200.0
2015-05-29 10:55:00,86.83,86.83,86.83,86.83,100.0,86.7159,86.7159,86.7159,86.7159,100.0
2015-05-29 11:00:00,86.73,86.85,86.73,86.85,300.0,86.616,86.7358,86.616,86.7358,300.0
2015-05-29 11:05:00,86.75,86.85,86.75,86.81,400.0,86.636,86.7358,86.636,86.6959,400.0
2015-05-29 11:10:00,86.81,86.85,86.75,86.79,5016.0,86.6959,86.7358,86.636,86.6759,5016.0
2015-05-29 11:15:00,86.86,86.87,86.86,86.87,511.0,86.7458,86.7558,86.7458,86.7558,511.0
2015-05-29 11:20:00,87.12,87.15,87.02,87.02,400.0,87.0055,87.0354,86.9056,86.9056,400.0
2015-05-29 11:25:00,86.99,87.04,86.9,86.9,1600.0,86.8756,86.9256,86.7858,86.7858,1600.0
2015-05-29 11:30:00,86.78,87.18,86.75,87.17,2400.0,86.6659,87.0654,86.636,87.0554,2400.0
2015-05-29 11:35:00,87.2,87.24,87.17,87.21,1700.0,87.0854,87.1253,87.0554,87.0954,1700.0
2015-05-29 11:40:00,87.28,87.29,87.28,87.29,200.0,87.1653,87.1753,87.1653,87.1753,200.0
2015-05-29 11:45:00,87.47,87.58,87.38,87.56,1080.0,87.355,87.4649,87.2651,87.4449,1080.0
2015-05-29 11:50:00,87.74,87.74,87.74,87.74,100.0,87.6247,87.6247,87.6247,87.6247,100.0
2015-05-29 11:55:00,87.74,87.74,87.74,87.74,200.0,87.6247,87.6247,87.6247,87.6247,200.0
2015-05-29 12:00:00,87.74,87.84,87.74,87.84,500.0,87.6247,87.7245,87.6247,87.7245,500.0
2015-05-29 12:05:00,87.73,87.78,87.72,87.78,1560.0,87.6147,87.6646,87.6047,87.6646,1560.0
2015-05-29 12:10:00,87.64,87.64,87.63,87.63,400.0,87.5248,87.5248,87.5148,87.5148,400.0
2015-05-29 12:15:00,87.5,87.53,87.5,87.53,300.0,87.385,87.4149,87.385,87.4149,300.0
2015-05-29 12:20:00,87.52,87.66,87.52,87.66,1100.0,87.405,87.5448,87.405,87.5448,1100.0
2015-05-29 12:25:00,87.71,87.79,87.66,87.79,700.0,87.5947,87.6746,87.5448,87.6746,700.0
2015-05-29 12:30:00,87.82,88.03,87.82,88.0,1100.0,87.7046,87.9143,87.7046,87.8843,1100.0
2015-05-29 12:35:00,88.0,88.0,88.0,88.0,100.0,87.8843,87.8843,87.8843,87.8843,100.0
2015-05-29 12:40:00,88.0,88.0,87.99,87.99,201.0,87.8843,87.8843,87.8743,87.8743,201.0
2015-05-29 12:45:00,87.84,87.93,87.84,87.93,200.0,87.7245,87.8144,87.7245,87.8144,200.0
2015-05-29 12:50:00,87.83,87.83,87.78,87.79,1500.0,87.7145,87.7145,87.6646,87.6746,1500.0
2015-05-29 12:55:00,87.71,87.76,87.71,87.76,300.0,87.5947,87.6446,87.5947,87.6446,300.0
2015-05-29 13:00:00,87.79,87.85,87.79,87.85,500.0,87.6746,87.7345,87.6746,87.7345,500.0
2015-05-29 13:05:00,87.86,87.86,87.86,87.86,100.0,87.7445,87.7445,87.7445,87.7445,100.0
2015-05-29 13:10:00,87.78,87.84,87.78,87.84,400.0,87.6646,87.7245,87.6646,87.7245,400.0
2015-05-29 13:15:00,87.85,87.85,87.85,87.85,100.0,87.7345,87.7345,87.7345,87.7345,100.0
2015-05-29 13:20:00,87.78,87.86,87.78,87.85,1100.0,87.6646,87.7445,87.6646,87.7345,1100.0
2015-05-29 13:25:00,87.94,87.94,87.94,87.94,100.0,87.8244,87.8244,87.8244,87.8244,100.0
2015-05-29 13:30:00,87.95,88.0,87.82,87.82,2053.0,87.8344,87.8843,87.7046,87.7046,2053.0
2015-05-29 13:35:00,87.82,87.83,87.82,87.82,909.0,87.7046,87.7145,87.7046,87.7046,909.0
2015-05-29 13:40:00,87.95,87.95,87.95,87.95,100.0,87.8344,87.8344,87.8344,87.8344,100.0
2015-05-29 13:45:00,87.95,88.03,87.93,87.95,2000.0,87.8344,87.9143,87.8144,87.8344,2000.0
2015-05-29 13:50:00,87.9,87.93,87.89,87.93,200.0,87.7845,87.8144,87.7745,87.8144,200.0
2015-05-29 13:55:00,87.95,87.97,87.93,87.97,400.0,87.8344,87.8544,87.8144,87.8544,400.0
2015-05-29 14:00:00,87.88,87.91,87.76,87.77,700.0,87.7645,87.7944,87.6446,87.6546,700.0
2015-05-29 14:05:00,87.77,87.78,87.77,87.77,200.0,87.6546,87.6646,87.6546,87.6546,200.0
2015-05-29 14:10:00,87.64,87.64,87.64,87.64,200.0,87.5248,87.5248,87.5248,87.5248,200.0
2015-05-29 14:15:00,87.54,87.54,87.54,87.54,100.0,87.4249,87.4249,87.4249,87.4249,100.0
2015-05-29 14:20:00,87.51,87.59,87.38,87.4,1525.0,87.395,87.4749,87.2651,87.2851,1525.0
2015-05-29 14:25:00,87.4,87.48,87.35,87.48,900.0,87.2851,87.365,87.2352,87.365,900.0
2015-05-29 14:30:00,87.46,87.48,87.45,87.48,600.0,87.345,87.365,87.335,87.365,600.0
2015-05-29 14:35:00,87.51,87.68,87.51,87.68,1900.0,87.395,87.5647,87.395,87.5647,1900.0
2015-05-29 14:40:00,87.58,87.58,87.55,87.57,900.0,87.4649,87.4649,87.4349,87.4549,900.0
2015-05-29 14:45:00,87.53,87.57,87.47,87.48,1400.0,87.4149,87.4549,87.355,87.365,1400.0
2015-05-29 14:50:00,87.44,87.54,87.43,87.47,506.0,87.3251,87.4249,87.3151,87.355,506.0
2015-05-29 14:55:00,87.48,87.58,87.48,87.58,622.0,87.365,87.4649,87.365,87.4649,622.0
2015-05-29 15:00:00,87.61,87.61,87.57,87.59,600.0,87.4948,87.4948,87.4549,87.4749,600.0
2015-05-29 15:05:00,87.57,87.6,87.57,87.6,800.0,87.4549,87.4848,87.4549,87.4848,800.0
2015-05-29 15:10:00,87.53,87.58,87.53,87.56,600.0,87.4149,87.4649,87.4149,87.4449,600.0
2015-05-29 15:15:00,87.53,87.6,87.52,87.59,800.0,87.4149,87.4848,87.405,87.4749,800.0
2015-05-29 15:20:00,87.51,87.55,87.51,87.55,500.0,87.395,87.4349,87.395,87.4349,500.0
2015-05-29 15:25:00,87.41,87.43,87.41,87.43,200.0,87.2951,87.3151,87.2951,87.3151,200.0
2015-05-29 15:30:00,87.44,87.5,87.44,87.49,1077.0,87.3251,87.385,87.3251,87.375,1077.0
2015-05-29 15:35:00,87.47,87.55,87.42,87.54,1300.0,87.355,87.4349,87.3051,87.4249,1300.0
2015-05-29 15:40:00,87.59,87.71,87.59,87.64,800.0,87.4749,87.5947,87.4749,87.5248,800.0
2015-05-29 15:45:00,87.63,87.7,87.58,87.67,1649.0,87.5148,87.5847,87.4649,87.5548,1649.0
2015-05-29 15:50:00,87.66,87.83,87.6,87.83,11752.0,87.5448,87.7145,87.4848,87.7145,11752.0
2015-05-29 15:55:00,87.83,87.94,87.71,87.71,25645.0,87.7145,87.8244,87.5947,87.5947,25645.0
2015-06-01 09:30:00,87.87,87.87,87.87,87.87,2109.0,87.7545,87.7545,87.7545,87.7545,2109.0
2015-06-01 09:35:00,87.81,87.81,86.98,86.98,1404.0,87.6946,87.6946,86.8657,86.8657,1404.0
2015-06-01 09:40:00,87.0,87.22,87.0,87.22,300.0,86.8856,87.1053,86.8856,87.1053,300.0
2015-06-01 09:45:00,87.4,87.41,87.18,87.19,500.0,87.2851,87.2951,87.0654,87.0754,500.0
2015-06-01 09:50:00,87.31,87.32,87.05,87.05,400.0,87.1952,87.2052,86.9356,86.9356,400.0
2015-06-01 09:55:00,87.18,87.18,87.0,87.0,400.0,87.0654,87.0654,86.8856,86.8856,400.0
2015-06-01 10:00:00,87.0,87.4,87.0,87.26,1100.0,86.8856,87.2851,86.8856,87.1453,1100.0
2015-06-01 10:05:00,87.24,87.24,86.9,86.9,800.0,87.1253,87.1253,86.7858,86.7858,800.0
2015-06-01 10:10:00,86.85,87.0,86.48,86.94,2954.0,86.7358,86.8856,86.3663,86.8257,2954.0
2015-06-01 10:15:00,86.91,87.0,86.7,87.0,2740.0,86.7958,86.8856,86.586,86.8856,2740.0
2015-06-01 10:20:00,87.03,87.17,86.95,87.09,1400.0,86.9156,87.0554,86.8357,86.9755,1400.0
2015-06-01 10:25:00,87.14,87.35,87.0,87.0,4983.0,87.0255,87.2352,86.8856,86.8856,4983.0
2015-06-01 10:30:00,87.13,87.13,87.13,87.13,100.0,87.0155,87.0155,87.0155,87.0155,100.0
2015-06-01 10:35:00,87.05,87.05,86.99,87.0,600.0,86.9356,86.9356,86.8756,86.8856,600.0
2015-06-01 10:40:00,87.07,87.23,87.04,87.23,600.0,86.9555,87.1153,86.9256,87.1153,600.0
2015-06-01 10:45:00,87.25,87.25,87.18,87.18,500.0,87.1353,87.1353,87.0654,87.0654,500.0
2015-06-01 10:50:00,87.33,87.46,87.28,87.45,600.0,87.2152,87.345,87.1653,87.335,600.0
2015-06-01 10:55:00,87.45,87.71,87.37,87.71,1210.0,87.335,87.5947,87.2551,87.5947,1210.0
2015-06-01 11:00:00,87.53,87.73,87.51,87.66,5131.0,87.4149,87.6147,87.395,87.5448,5131.0
2015-06-01 11:05:00,87.77,87.78,87.58,87.58,426.0,87.6546,87.6646,87.4649,87.4649,426.0
2015-06-01 11:10:00,87.66,87.66,87.66,87.66,200.0,87.5448,87.5448,87.5448,87.5448,200.0
2015-06-01 11:15:00,87.59,87.66,87.59,87.66,200.0,87.4749,87.5448,87.4749,87.5448,200.0
2015-06-01 11:20:00,87.7,88.15,87.65,88.15,867.0,87.5847,88.0341,87.5348,88.0341,867.0
2015-06-01 11:25:00,88.16,88.21,87.98,87.98,800.0,88.0441,88.094,87.8643,87.8643,800.0
2015-06-01 11:30:00,87.71,87.72,87.71,87.72,300.0,87.5947,87.6047,87.5947,87.6047,300.0
2015-06-01 11:35:00,87.67,87.85,87.67,87.85,2102.0,87.5548,87.7345,87.5548,87.7345,2102.0
2015-06-01 11:40:00,88.0,88.23,87.96,88.23,1600.0,87.8843,88.114,87.8444,88.114,1600.0
2015-06-01 11:45:00,88.19,88.19,87.99,88.0,4043.0,88.0741,88.0741,87.8743,87.8843,4043.0
2015-06-01 11:50:00,88.06,88.06,87.91,87.91,932.0,87.9442,87.9442,87.7944,87.7944,932.0
2015-06-01 11:55:00,87.8,87.98,87.79,87.93,1300.0,87.6846,87.8643,87.6746,87.8144,1300.0
2015-06-01 12:00:00,88.13,88.29,88.12,88.29,400.0,88.0142,88.1739,88.0042,88.1739,400.0
2015-06-01 12:05:00,88.31,88.47,88.14,88.47,2617.0,88.1939,88.3537,88.0241,88.3537,2617.0
2015-06-01 12:10:00,88.32,88.4,88.22,88.27,1500.0,88.2039,88.2838,88.104,88.154,1500.0
2015-06-01 12:15:00,88.31,88.63,88.31,88.63,1884.0,88.1939,88.5135,88.1939,88.5135,1884.0
2015-06-01 12:20:00,88.48,88.73,88.48,88.71,1010.0,88.3637,88.6134,88.3637,88.5934,1010.0
2015-06-01 12:25:00,88.73,88.94,88.53,88.7,5500.0,88.6134,88.8231,88.4136,88.5834,5500.0
2015-06-01 12:30:00,88.6,88.6,88.6,88.6,100.0,88.4835,88.4835,88.4835,88.4835,100.0
2015-06-01 12:35:00,88.7,88.85,88.68,88.85,1340.0,88.5834,88.7332,88.5634,88.7332,1340.0
2015-06-01 12:40:00,88.72,88.89,88.7,88.79,1450.0,88.6034,88.7732,88.5834,88.6733,1450.0
2015-06-01 12:45:00,88.8,88.88,88.78,88.88,900.0,88.6833,88.7632,88.6633,88.7632,900.0
2015-06-01 12:50:00,88.89,88.97,88.79,88.97,2800.0,88.7732,88.853,88.6733,88.853,2800.0
2015-06-01 12:55:00,88.84,89.0,88.83,88.95,1100.0,88.7232,88.883,88.7132,88.8331,1100.0
2015-06-01 13:00:00,88.94,89.02,88.87,88.93,3600.0,88.8231,88.903,88.7532,88.8131,3600.0
2015-06-01 13:05:00,88.88,89.08,88.87,89.07,7784.0,88.7632,88.9629,88.7532,88.9529,7784.0
2015-06-01 13:10:00,89.04,89.04,89.0,89.0,1400.0,88.923,88.923,88.883,88.883,1400.0
2015-06-01 13:15:00,89.04,89.05,89.02,89.05,700.0,88.923,88.9329,88.903,88.9329,700.0
2015-06-01 13:20:00,89.02,89.02,88.95,89.01,3000.0,88.903,88.903,88.8331,88.893,3000.0
2015-06-01 13:25:00,88.97,88.98,88.97,88.98,300.0,88.853,88.863,88.853,88.863,300.0
2015-06-01 13:30:00,89.0,89.08,88.95,89.08,700.0,88.883,88.9629,88.8331,88.9629,700.0
2015-06-01 13:35:00,88.95,89.2,88.93,89.05,7095.0,88.8331,89.0827,88.8131,88.9329,7095.0
2015-06-01 13:40:00,88.87,89.0,88.87,88.94,1680.0,88.7532,88.883,88.7532,88.8231,1680.0
2015-06-01 13:45:00,89.03,89.07,88.99,89.0,1500.0,88.913,88.9529,88.873,88.883,1500.0
2015-06-01 13:50:00,88.95,88.99,88.93,88.94,2262.0,88.8331,88.873,88.8131,88.8231,2262.0
2015-06-01 13:55:00,88.86,88.94,88.85,88.94,2200.0,88.7432,88.8231,88.7332,88.8231,2200.0
2015-06-01 14:00:00,88.94,89.09,88.85,88.96,2600.0,88.8231,88.9729,88.7332,88.8431,2600.0
2015-06-01 14:05:00,88.94,88.94,88.88,88.88,500.0,88.8231,88.8231,88.7632,88.7632,500.0
2015-06-01 14:10:00,88.87,88.92,88.85,88.85,1065.0,88.7532,88.8031,88.7332,88.7332,1065.0
2015-06-01 14:15:00,88.88,88.88,88.7,88.71,1650.0,88.7632,88.7632,88.5834,88.5934,1650.0
2015-06-01 14:20:00,88.72,88.77,88.72,88.77,1050.0,88.6034,88.6533,88.6034,88.6533,1050.0
2015-06-01 14:25:00,88.64,88.64,88.49,88.49,1402.0,88.5235,88.5235,88.3737,88.3737,1402.0
2015-06-01 14:30:00,88.45,88.47,88.39,88.4,2600.0,88.3337,88.3537,88.2738,88.2838,2600.0
2015-06-01 14:35:00,88.41,88.58,88.41,88.45,1400.0,88.2938,88.4636,88.2938,88.3337,1400.0
2015-06-01 14:40:00,88.44,88.44,88.38,88.38,400.0,88.3237,88.3237,88.2638,88.2638,400.0
2015-06-01 14:45:00,88.52,88.57,88.52,88.54,1000.0,88.4036,88.4536,88.4036,88.4236,1000.0
2015-06-01 14:50:00,88.54,88.54,88.45,88.45,900.0,88.4236,88.4236,88.3337,88.3337,900.0
2015-06-01 14:55:00,88.44,88.44,88.4,88.4,900.0,88.3237,88.3237,88.2838,88.2838,900.0
2015-06-01 15:00:00,88.39,88.45,88.39,88.45,1375.0,88.2738,88.3337,88.2738,88.3337,1375.0
2015-06-01 15:05:00,88.45,88.56,88.45,88.54,4460.0,88.3337,88.4436,88.3337,88.4236,4460.0
2015-06-01 15:10:00,88.5,88.52,88.49,88.5,1800.0,88.3837,88.4036,88.3737,88.3837,1800.0
2015-06-01 15:15:00,88.53,88.55,88.51,88.53,2415.0,88.4136,88.4336,88.3937,88.4136,2415.0
2015-06-01 15:20:00,88.53,88.63,88.46,88.63,4110.0,88.4136,88.5135,88.3437,88.5135,4110.0
2015-06-01 15:25:00,88.54,88.54,88.51,88.52,800.0,88.4236,88.4236,88.3937,88.4036,800.0
2015-06-01 15:30:00,88.54,88.61,88.47,88.49,5533.0,88.4236,88.4935,88.3537,88.3737,5533.0
2015-06-01 15:35:00,88.49,88.57,88.44,88.5,3200.0,88.3737,88.4536,88.3237,88.3837,3200.0
2015-06-01 15:40:00,88.5,88.51,88.42,88.42,1100.0,88.3837,88.3937,88.3038,88.3038,1100.0
2015-06-01 15:45:00,88.45,88.45,88.33,88.36,5346.0,88.3337,88.3337,88.2139,88.2438,5346.0
2015-06-01 15:50:00,88.3,88.34,88.04,88.08,4162.0,88.1839,88.2239,87.9243,87.9642,4162.0
2015-06-01 15:55:00,88.07,88.28,88.05,88.17,12388.0,87.9542,88.164,87.9343,88.0541,12388.0
2015-06-02 09:30:00,87.97,88.71,87.97,88.36,1246.0,87.8544,88.5934,87.8544,88.2438,1246.0
2015-06-02 09:35:00,87.93,88.21,87.83,87.84,1400.0,87.8144,88.094,87.7145,87.7245,1400.0
2015-06-02 09:40:00,87.84,88.31,87.84,88.31,1598.0,87.7245,88.1939,87.7245,88.1939,1598.0
2015-06-02 09:45:00,87.89,88.11,87.83,87.83,700.0,87.7745,87.9942,87.7145,87.7145,700.0
2015-06-02 09:50:00,88.09,88.09,88.09,88.09,100.0,87.9742,87.9742,87.9742,87.9742,100.0
2015-06-02 09:55:00,88.06,88.58,88.06,88.54,1300.0,87.9442,88.4636,87.9442,88.4236,1300.0
2015-06-02 10:00:00,88.54,88.54,88.54,88.54,0.0,88.4236,88.4236,88.4236,88.4236,0.0
2015-06-02 10:05:00,88.49,88.62,88.38,88.62,500.0,88.3737,88.5035,88.2638,88.5035,500.0
2015-06-02 10:10:00,88.39,88.57,88.39,88.57,900.0,88.2738,88.4536,88.2738,88.4536,900.0
2015-06-02 10:15:00,88.57,88.58,88.3,88.34,600.0,88.4536,88.4636,88.1839,88.2239,600.0
2015-06-02 10:20:00,88.5,88.54,88.41,88.42,300.0,88.3837,88.4236,88.2938,88.3038,300.0
2015-06-02 10:25:00,88.35,88.41,88.22,88.22,1000.0,88.2339,88.2938,88.104,88.104,1000.0
2015-06-02 10:30:00,88.29,88.29,88.23,88.24,618.0,88.1739,88.1739,88.114,88.124,618.0
2015-06-02 10:35:00,88.37,88.85,88.36,88.7,5866.0,88.2538,88.7332,88.2438,88.5834,5866.0
2015-06-02 10:40:00,88.7,88.84,88.7,88.72,3000.0,88.5834,88.7232,88.5834,88.6034,3000.0
2015-06-02 10:45:00,88.72,88.72,88.72,88.72,0.0,88.6034,88.6034,88.6034,88.6034,0.0
2015-06-02 10:50:00,88.83,88.83,88.62,88.62,200.0,88.7132,88.7132,88.5035,88.5035,200.0
2015-06-02 10:55:00,88.73,88.77,88.61,88.61,1020.0,88.6134,88.6533,88.4935,88.4935,1020.0
2015-06-02 11:00:00,88.66,88.68,88.58,88.58,600.0,88.5435,88.5634,88.4636,88.4636,600.0
2015-06-02 11:05:00,88.57,88.75,88.55,88.55,500.0,88.4536,88.6333,88.4336,88.4336,500.0
2015-06-02 11:10:00,88.72,88.73,88.52,88.73,700.0,88.6034,88.6134,88.4036,88.6134,700.0
2015-06-02 11:15:00,88.53,88.68,88.44,88.48,1600.0,88.4136,88.5634,88.3237,88.3637,1600.0
2015-06-02 11:20:00,88.54,88.59,88.54,88.59,600.0,88.4236,88.4735,88.4236,88.4735,600.0
2015-06-02 11:25:00,88.65,88.65,88.65,88.65,100.0,88.5335,88.5335,88.5335,88.5335,100.0
2015-06-02 11:30:00,88.69,88.69,88.69,88.69,300.0,88.5734,88.5734,88.5734,88.5734,300.0
2015-06-02 11:35:00,88.7,88.81,88.69,88.81,745.0,88.5834,88.6933,88.5734,88.6933,745.0
2015-06-02 11:40:00,88.92,88.95,88.85,88.85,1200.0,88.8031,88.8331,88.7332,88.7332,1200.0
2015-06-02 11:45:00,88.83,88.94,88.8,88.92,2100.0,88.7132,88.8231,88.6833,88.8031,2100.0
2015-06-02 11:50:00,88.85,89.05,88.85,89.05,3300.0,88.7332,88.9329,88.7332,88.9329,3300.0
2015-06-02 11:55:00,89.01,89.05,89.01,89.05,350.0,88.893,88.9329,88.893,88.9329,350.0
2015-06-02 12:00:00,88.95,89.27,88.95,89.27,1938.0,88.8331,89.1527,88.8331,89.1527,1938.0
2015-06-02 12:05:00,89.27,89.53,89.25,89.41,2393.0,89.1527,89.4123,89.1327,89.2925,2393.0
2015-06-02 12:10:00,89.44,89.45,89.44,89.45,200.0,89.3224,89.3324,89.3224,89.3324,200.0
2015-06-02 12:15:00,89.26,89.29,89.26,89.29,200.0,89.1427,89.1726,89.1427,89.1726,200.0
2015-06-02 12:20:00,89.13,89.31,89.13,89.29,3700.0,89.0128,89.1926,89.0128,89.1726,3700.0
2015-06-02 12:25:00,89.07,89.39,89.07,89.22,2800.0,88.9529,89.2725,88.9529,89.1027,2800.0
2015-06-02 12:30:00,89.23,89.42,89.23,89.42,3700.0,89.1127,89.3025,89.1127,89.3025,3700.0
2015-06-02 12:35:00,89.41,89.67,89.41,89.67,3900.0,89.2925,89.5521,89.2925,89.5521,3900.0
2015-06-02 12:40:00,89.73,89.73,89.64,89.64,950.0,89.612,89.612,89.5222,89.5222,950.0
2015-06-02 12:45:00,89.62,89.87,89.52,89.66,2400.0,89.5022,89.7519,89.4023,89.5421,2400.0
2015-06-02 12:50:00,89.8,89.97,89.8,89.89,2787.0,89.682,89.8517,89.682,89.7718,2787.0
2015-06-02 12:55:00,89.92,89.99,89.79,89.79,4700.0,89.8018,89.8717,89.672,89.672,4700.0
2015-06-02 13:00:00,89.85,89.91,89.85,89.9,800.0,89.7319,89.7918,89.7319,89.7818,800.0
2015-06-02 13:05:00,89.79,89.84,89.74,89.77,2400.0,89.672,89.7219,89.622,89.652,2400.0
2015-06-02 13:10:00,89.69,89.76,89.64,89.64,1400.0,89.5721,89.642,89.5222,89.5222,1400.0
2015-06-02 13:15:00,89.64,89.65,89.5,89.5,1000.0,89.5222,89.5322,89.3823,89.3823,1000.0
2015-06-02 13:20:00,89.54,89.61,89.52,89.52,1200.0,89.4223,89.4922,89.4023,89.4023,1200.0
2015-06-02 13:25:00,89.58,89.58,89.32,89.49,1800.0,89.4622,89.4622,89.2026,89.3724,1800.0
2015-06-02 13:30:00,89.38,89.49,89.35,89.35,2000.0,89.2625,89.3724,89.2325,89.2325,2000.0
2015-06-02 13:35:00,89.37,89.51,89.26,89.51,900.0,89.2525,89.3923,89.1427,89.3923,900.0
2015-06-02 13:40:00,89.52,89.53,89.37,89.39,9429.0,89.4023,89.4123,89.2525,89.2725,9429.0
2015-06-02 13:45:00,89.4,89.42,89.34,89.42,600.0,89.2825,89.3025,89.2226,89.3025,600.0
2015-06-02 13:50:00,89.47,89.52,89.39,89.39,300.0,89.3524,89.4023,89.2725,89.2725,300.0
2015-06-02 13:55:00,89.51,89.53,89.51,89.53,300.0,89.3923,89.4123,89.3923,89.4123,300.0
2015-06-02 14:00:00,89.53,89.59,89.45,89.59,1100.0,89.4123,89.4722,89.3324,89.4722,1100.0
2015-06-02 14:05:00,89.58,89.59,89.27,89.27,1800.0,89.4622,89.4722,89.1527,89.1527,1800.0
2015-06-02 14:10:00,89.36,89.36,89.08,89.08,700.0,89.2425,89.2425,88.9629,88.9629,700.0
2015-06-02 14:15:00,89.18,89.32,89.18,89.31,2000.0,89.0628,89.2026,89.0628,89.1926,2000.0
2015-06-02 14:20:00,89.16,89.29,89.15,89.29,1200.0,89.0428,89.1726,89.0328,89.1726,1200.0
2015-06-02 14:25:00,89.35,89.43,89.15,89.29,1342.0,89.2325,89.3124,89.0328,89.1726,1342.0
2015-06-02 14:30:00,89.25,89.41,89.24,89.41,1826.0,89.1327,89.2925,89.1227,89.2925,1826.0
2015-06-02 14:35:00,89.43,89.43,89.29,89.42,1836.0,89.3124,89.3124,89.1726,89.3025,1836.0
2015-06-02 14:40:00,89.3,89.41,89.26,89.26,1400.0,89.1826,89.2925,89.1427,89.1427,1400.0
2015-06-02 14:45:00,89.26,89.33,89.22,89.33,419.0,89.1427,89.2126,89.1027,89.2126,419.0
2015-06-02 14:50:00,89.22,89.28,89.17,89.2,2200.0,89.1027,89.1626,89.0528,89.0827,2200.0
2015-06-02 14:55:00,89.17,89.44,89.17,89.34,2478.0,89.0528,89.3224,89.0528,89.2226,2478.0
2015-06-02 15:00:00,89.49,89.54,89.49,89.51,400.0,89.3724,89.4223,89.3724,89.3923,400.0
2015-06-02 15:05:00,89.5,89.5,89.29,89.3,3300.0,89.3823,89.3823,89.1726,89.1826,3300.0
2015-06-02 15:10:00,89.35,89.37,89.31,89.31,1000.0,89.2325,89.2525,89.1926,89.1926,1000.0
2015-06-02 15:15:00,89.25,89.25,89.13,89.13,700.0,89.1327,89.1327,89.0128,89.0128,700.0
2015-06-02 15:20:00,89.05,89.05,89.0,89.0,946.0,88.9329,88.9329,88.883,88.883,946.0
2015-06-02 15:25:00,88.84,88.84,88.64,88.68,1900.0,88.7232,88.7232,88.5235,88.5634,1900.0
2015-06-02 15:30:00,88.71,88.97,88.71,88.97,1301.0,88.5934,88.853,88.5934,88.853,1301.0
2015-06-02 15:35:00,88.87,88.97,88.68,88.68,2500.0,88.7532,88.853,88.5634,88.5634,2500.0
2015-06-02 15:40:00,88.68,88.78,88.67,88.74,1500.0,88.5634,88.6633,88.5534,88.6233,1500.0
2015-06-02 15:45:00,88.75,88.75,88.57,88.63,5338.0,88.6333,88.6333,88.4536,88.5135,5338.0
2015-06-02 15:50:00,88.63,88.71,88.57,88.67,4187.0,88.5135,88.5934,88.4536,88.5534,4187.0
2015-06-02 15:55:00,88.67,88.82,88.67,88.69,9434.0,88.5534,88.7032,88.5534,88.5734,9434.0
2015-06-03 09:30:00,89.0,89.61,89.0,89.61,600.0,88.883,89.4922,88.883,89.4922,600.0
2015-06-03 09:35:00,89.61,89.61,89.61,89.61,0.0,89.4922,89.4922,89.4922,89.4922,0.0
2015-06-03 09:40:00,88.95,89.19,88.95,89.19,300.0,88.8331,89.0728,88.8331,89.0728,300.0
2015-06-03 09:45:00,89.2,89.2,89.2,89.2,400.0,89.0827,89.0827,89.0827,89.0827,400.0
2015-06-03 09:50:00,89.1,89.1,88.5,88.51,2750.0,88.9829,88.9829,88.3837,88.3937,2750.0
2015-06-03 09:55:00,88.86,88.91,88.86,88.91,500.0,88.7432,88.7931,88.7432,88.7931,500.0
2015-06-03 10:00:00,88.86,88.86,88.67,88.67,200.0,88.7432,88.7432,88.5534,88.5534,200.0
2015-06-03 10:05:00,88.86,88.99,88.75,88.88,1000.0,88.7432,88.873,88.6333,88.7632,1000.0
2015-06-03 10:10:00,88.99,89.1,88.8,89.09,1100.0,88.873,88.9829,88.6833,88.9729,1100.0
2015-06-03 10:15:00,89.01,89.01,89.01,89.01,100.0,88.893,88.893,88.893,88.893,100.0
2015-06-03 10:20:00,89.1,89.44,89.1,89.44,3700.0,88.9829,89.3224,88.9829,89.3224,3700.0
2015-06-03 10:25:00,89.54,89.8,89.54,89.58,1818.0,89.4223,89.682,89.4223,89.4622,1818.0
2015-06-03 10:30:00,89.87,89.89,89.55,89.58,2775.0,89.7519,89.7718,89.4323,89.4622,2775.0
2015-06-03 10:35:00,89.8,89.81,89.7,89.7,300.0,89.682,89.6919,89.5821,89.5821,300.0
2015-06-03 10:40:00,89.87,89.96,89.87,89.96,393.0,89.7519,89.8417,89.7519,89.8417,393.0
2015-06-03 10:45:00,89.94,89.99,89.85,89.99,1100.0,89.8218,89.8717,89.7319,89.8717,1100.0
2015-06-03 10:50:00,89.98,90.0,89.77,90.0,2244.0,89.8617,89.8817,89.652,89.8817,2244.0
2015-06-03 10:55:00,89.97,90.07,89.97,90.07,400.0,89.8517,89.9516,89.8517,89.9516,400.0
2015-06-03 11:00:00,90.1,90.12,89.9,89.9,5216.0,89.9816,90.0015,89.7818,89.7818,5216.0
2015-06-03 11:05:00,89.66,89.66,89.66,89.66,100.0,89.5421,89.5421,89.5421,89.5421,100.0
2015-06-03 11:10:00,89.58,89.63,89.51,89.56,1800.0,89.4622,89.5122,89.3923,89.4423,1800.0
2015-06-03 11:15:00,89.63,89.65,89.6,89.65,500.0,89.5122,89.5322,89.4822,89.5322,500.0
2015-06-03 11:20:00,89.66,89.66,89.58,89.59,200.0,89.5421,89.5421,89.4622,89.4722,200.0
2015-06-03 11:25:00,89.68,89.68,89.68,89.68,100.0,89.5621,89.5621,89.5621,89.5621,100.0
2015-06-03 11:30:00,89.68,89.72,89.62,89.72,1900.0,89.5621,89.6021,89.5022,89.6021,1900.0
2015-06-03 11:35:00,89.72,89.8,89.71,89.8,800.0,89.6021,89.682,89.5921,89.682,800.0
2015-06-03 11:40:00,89.65,89.7,89.53,89.53,2073.0,89.5322,89.5821,89.4123,89.4123,2073.0
2015-06-03 11:45:00,89.55,89.61,89.52,89.61,500.0,89.4323,89.4922,89.4023,89.4922,500.0
2015-06-03 11:50:00,89.61,89.61,89.61,89.61,0.0,89.4922,89.4922,89.4922,89.4922,0.0
2015-06-03 11:55:00,89.57,89.82,89.57,89.82,645.0,89.4523,89.7019,89.4523,89.7019,645.0
2015-06-03 12:00:00,89.63,89.92,89.63,89.86,6656.0,89.5122,89.8018,89.5122,89.7419,6656.0
2015-06-03 12:05:00,89.84,89.84,89.72,89.72,1350.0,89.7219,89.7219,89.6021,89.6021,1350.0
2015-06-03 12:10:00,89.75,89.75,89.63,89.64,600.0,89.632,89.632,89.5122,89.5222,600.0
2015-06-03 12:15:00,89.64,89.64,89.64,89.64,0.0,89.5222,89.5222,89.5222,89.5222,0.0
2015-06-03 12:20:00,89.54,89.55,88.99,89.24,5073.0,89.4223,89.4323,88.873,89.1227,5073.0
2015-06-03 12:25:00,89.15,89.22,89.05,89.13,3850.0,89.0328,89.1027,88.9329,89.0128,3850.0
2015-06-03 12:30:00,89.1,89.1,89.04,89.04,550.0,88.9829,88.9829,88.923,88.923,550.0
2015-06-03 12:35:00,89.0,89.26,89.0,89.24,9384.0,88.883,89.1427,88.883,89.1227,9384.0
2015-06-03 12:40:00,89.21,89.23,89.09,89.1,1600.0,89.0927,89.1127,88.9729,88.9829,1600.0
2015-06-03 12:45:00,89.22,89.22,89.14,89.14,1200.0,89.1027,89.1027,89.0228,89.0228,1200.0
2015-06-03 12:50:00,89.13,89.19,89.05,89.15,3000.0,89.0128,89.0728,88.9329,89.0328,3000.0
2015-06-03 12:55:00,89.18,89.22,89.05,89.15,11660.0,89.0628,89.1027,88.9329,89.0328,11660.0
2015-06-03 13:00:00,89.1,89.11,89.03,89.04,6800.0,88.9829,88.9929,88.913,88.923,6800.0
2015-06-03 13:05:00,89.08,89.08,88.91,89.03,8101.0,88.9629,88.9629,88.7931,88.913,8101.0
2015-06-03 13:10:00,89.0,89.0,88.95,88.95,2500.0,88.883,88.883,88.8331,88.8331,2500.0
2015-06-03 13:15:00,88.94,88.94,88.89,88.89,600.0,88.8231,88.8231,88.7732,88.7732,600.0
2015-06-03 13:20:00,88.86,88.86,88.8,88.8,599.0,88.7432,88.7432,88.6833,88.6833,599.0
2015-06-03 13:25:00,88.9,88.92,88.89,88.92,200.0,88.7831,88.8031,88.7732,88.8031,200.0
2015-06-03 13:30:00,88.95,89.12,88.92,89.12,4600.0,88.8331,89.0028,88.8031,89.0028,4600.0
2015-06-03 13:35:00,89.08,89.12,89.01,89.06,3904.0,88.9629,89.0028,88.893,88.9429,3904.0
2015-06-03 13:40:00,89.08,89.09,89.0,89.02,4300.0,88.9629,88.9729,88.883,88.903,4300.0
2015-06-03 13:45:00,89.03,89.04,89.03,89.03,400.0,88.913,88.923,88.913,88.913,400.0
2015-06-03 13:50:00,89.03,89.1,89.03,89.09,900.0,88.913,88.9829,88.913,88.9729,900.0
2015-06-03 13:55:00,89.08,89.13,88.97,88.97,6140.0,88.9629,89.0128,88.853,88.853,6140.0
2015-06-03 14:00:00,89.01,89.08,89.01,89.03,1800.0,88.893,88.9629,88.893,88.913,1800.0
2015-06-03 14:05:00,89.07,89.07,89.03,89.05,1999.0,88.9529,88.9529,88.913,88.9329,1999.0
2015-06-03 14:10:00,89.05,89.06,88.97,88.97,4602.0,88.9329,88.9429,88.853,88.853,4602.0
2015-06-03 14:15:00,89.04,89.07,89.01,89.03,1712.0,88.923,88.9529,88.893,88.913,1712.0
2015-06-03 14:20:00,89.02,89.06,89.02,89.05,1800.0,88.903,88.9429,88.903,88.9329,1800.0
2015-06-03 14:25:00,89.03,89.06,88.98,89.04,4079.0,88.913,88.9429,88.863,88.923,4079.0
2015-06-03 14:30:00,89.05,89.13,89.01,89.04,8700.0,88.9329,89.0128,88.893,88.923,8700.0
2015-06-03 14:35:00,89.04,89.2,89.02,89.15,7843.0,88.923,89.0827,88.903,89.0328,7843.0
2015-06-03 14:40:00,89.21,89.31,89.15,89.16,8664.0,89.0927,89.1926,89.0328,89.0428,8664.0
2015-06-03 14:45:00,89.11,89.16,89.11,89.15,500.0,88.9929,89.0428,88.9929,89.0328,500.0
2015-06-03 14:50:00,89.1,89.1,89.05,89.05,600.0,88.9829,88.9829,88.9329,88.9329,600.0
2015-06-03 14:55:00,89.05,89.05,89.05,89.05,0.0,88.9329,88.9329,88.9329,88.9329,0.0
2015-06-03 15:00:00,89.09,89.09,88.88,88.88,3700.0,88.9729,88.9729,88.7632,88.7632,3700.0
2015-06-03 15:05:00,88.68,88.87,88.68,88.87,200.0,88.5634,88.7532,88.5634,88.7532,200.0
2015-06-03 15:10:00,88.86,89.0,88.74,88.89,3900.0,88.7432,88.883,88.6233,88.7732,3900.0
2015-06-03 15:15:00,88.87,88.87,88.81,88.81,1100.0,88.7532,88.7532,88.6933,88.6933,1100.0
2015-06-03 15:20:00,88.83,88.83,88.69,88.71,600.0,88.7132,88.7132,88.5734,88.5934,600.0
2015-06-03 15:25:00,88.72,88.79,88.64,88.7,2100.0,88.6034,88.6733,88.5235,88.5834,2100.0
2015-06-03 15:30:00,88.69,88.82,88.69,88.82,1200.0,88.5734,88.7032,88.5734,88.7032,1200.0
2015-06-03 15:35:00,88.8,88.93,88.75,88.93,1100.0,88.6833,88.8131,88.6333,88.8131,1100.0
2015-06-03 15:40:00,89.03,89.03,88.73,88.89,2672.0,88.913,88.913,88.6134,88.7732,2672.0
2015-06-03 15:45:00,88.74,88.77,88.61,88.71,3548.0,88.6233,88.6533,88.4935,88.5934,3548.0
2015-06-03 15:50:00,88.74,88.81,88.74,88.81,1856.0,88.6233,88.6933,88.6233,88.6933,1856.0
2015-06-03 15:55:00,88.74,88.78,88.59,88.7,23607.0,88.6233,88.6633,88.4735,88.5834,23607.0
2015-06-04 09:30:00,88.11,88.11,88.11,88.11,673.0,87.9942,87.9942,87.9942,87.9942,673.0
2015-06-04 09:35:00,88.11,88.11,88.11,88.11,0.0,87.9942,87.9942,87.9942,87.9942,0.0
2015-06-04 09:40:00,88.32,88.32,88.28,88.28,300.0,88.2039,88.2039,88.164,88.164,300.0
2015-06-04 09:45:00,88.28,88.28,88.28,88.28,0.0,88.164,88.164,88.164,88.164,0.0
2015-06-04 09:50:00,88.16,88.16,87.9,87.9,1200.0,88.0441,88.0441,87.7845,87.7845,1200.0
2015-06-04 09:55:00,88.04,88.04,87.9,88.03,500.0,87.9243,87.9243,87.7845,87.9143,500.0
2015-06-04 10:00:00,87.97,87.98,87.9,87.9,500.0,87.8544,87.8643,87.7845,87.7845,500.0
2015-06-04 10:05:00,87.9,87.9,87.9,87.9,0.0,87.7845,87.7845,87.7845,87.7845,0.0
2015-06-04 10:10:00,88.09,88.09,87.9,87.9,200.0,87.9742,87.9742,87.7845,87.7845,200.0
2015-06-04 10:15:00,87.9,87.9,87.9,87.9,0.0,87.7845,87.7845,87.7845,87.7845,0.0
2015-06-04 10:20:00,88.05,88.05,87.86,87.86,500.0,87.9343,87.9343,87.7445,87.7445,500.0
2015-06-04 10:25:00,87.82,87.82,87.62,87.65,2500.0,87.7046,87.7046,87.5048,87.5348,2500.0
2015-06-04 10:30:00,87.61,87.75,87.45,87.45,4300.0,87.4948,87.6346,87.335,87.335,4300.0
2015-06-04 10:35:00,87.45,87.72,87.41,87.47,1100.0,87.335,87.6047,87.2951,87.355,1100.0
2015-06-04 10:40:00,87.69,87.69,87.69,87.69,100.0,87.5747,87.5747,87.5747,87.5747,100.0
2015-06-04 10:45:00,87.73,87.77,87.54,87.77,1000.0,87.6147,87.6546,87.4249,87.6546,1000.0
2015-06-04 10:50:00,87.99,87.99,87.85,87.85,400.0,87.8743,87.8743,87.7345,87.7345,400.0
2015-06-04 10:55:00,87.93,87.93,87.73,87.82,1200.0,87.8144,87.8144,87.6147,87.7046,1200.0
2015-06-04 11:00:00,87.57,87.57,87.57,87.57,100.0,87.4549,87.4549,87.4549,87.4549,100.0
2015-06-04 11:05:00,87.59,87.59,87.44,87.5,1200.0,87.4749,87.4749,87.3251,87.385,1200.0
2015-06-04 11:10:00,87.46,87.72,87.46,87.63,4300.0,87.345,87.6047,87.345,87.5148,4300.0
2015-06-04 11:15:00,87.67,87.67,87.66,87.67,271.0,87.5548,87.5548,87.5448,87.5548,271.0
2015-06-04 11:20:00,87.66,87.75,87.66,87.69,500.0,87.5448,87.6346,87.5448,87.5747,500.0
2015-06-04 11:25:00,88.03,88.03,87.81,87.99,500.0,87.9143,87.9143,87.6946,87.8743,500.0
2015-06-04 11:30:00,87.99,88.01,87.77,87.77,1100.0,87.8743,87.8943,87.6546,87.6546,1100.0
2015-06-04 11:35:00,87.77,87.77,87.77,87.77,0.0,87.6546,87.6546,87.6546,87.6546,0.0
2015-06-04 11:40:00,87.77,87.77,87.77,87.77,0.0,87.6546,87.6546,87.6546,87.6546,0.0
2015-06-04 11:45:00,87.66,87.66,87.61,87.61,300.0,87.5448,87.5448,87.4948,87.4948,300.0
2015-06-04 11:50:00,87.55,87.79,87.55,87.72,5500.0,87.4349,87.6746,87.4349,87.6047,5500.0
2015-06-04 11:55:00,87.7,87.91,87.61,87.78,2900.0,87.5847,87.7944,87.4948,87.6646,2900.0
2015-06-04 12:00:00,87.6,87.97,87.6,87.76,2772.0,87.4848,87.8544,87.4848,87.6446,2772.0
2015-06-04 12:05:00,87.77,88.07,87.72,87.99,5409.0,87.6546,87.9542,87.6047,87.8743,5409.0
2015-06-04 12:10:00,87.97,88.03,87.97,88.03,300.0,87.8544,87.9143,87.8544,87.9143,300.0
2015-06-04 12:15:00,88.03,88.03,88.03,88.03,100.0,87.9143,87.9143,87.9143,87.9143,100.0
2015-06-04 12:20:00,88.03,88.03,87.81,87.81,1300.0,87.9143,87.9143,87.6946,87.6946,1300.0
2015-06-04 12:25:00,87.8,87.8,87.8,87.8,400.0,87.6846,87.6846,87.6846,87.6846,400.0
2015-06-04 12:30:00,87.95,87.95,87.8,87.8,900.0,87.8344,87.8344,87.6846,87.6846,900.0
2015-06-04 12:35:00,87.8,87.94,87.8,87.8,700.0,87.6846,87.8244,87.6846,87.6846,700.0
2015-06-04 12:40:00,87.8,87.8,87.71,87.71,400.0,87.6846,87.6846,87.5947,87.5947,400.0
2015-06-04 12:45:00,87.86,87.86,87.86,87.86,100.0,87.7445,87.7445,87.7445,87.7445,100.0
2015-06-04 12:50:00,87.71,87.86,87.71,87.77,700.0,87.5947,87.7445,87.5947,87.6546,700.0
2015-06-04 12:55:00,87.77,87.77,87.65,87.65,200.0,87.6546,87.6546,87.5348,87.5348,200.0
2015-06-04 13:00:00,87.82,87.82,87.79,87.79,200.0,87.7046,87.7046,87.6746,87.6746,200.0
2015-06-04 13:05:00,87.73,87.73,87.61,87.61,900.0,87.6147,87.6147,87.4948,87.4948,900.0
2015-06-04 13:10:00,87.65,87.65,87.5,87.5,3500.0,87.5348,87.5348,87.385,87.385,3500.0
2015-06-04 13:15:00,87.5,87.5,87.32,87.5,3400.0,87.385,87.385,87.2052,87.385,3400.0
2015-06-04 13:20:00,87.22,87.22,87.1,87.1,400.0,87.1053,87.1053,86.9855,86.9855,400.0
2015-06-04 13:25:00,87.1,87.1,87.1,87.1,0.0,86.9855,86.9855,86.9855,86.9855,0.0
2015-06-04 13:30:00,87.0,87.0,86.97,86.97,600.0,86.8856,86.8856,86.8557,86.8557,600.0
2015-06-04 13:35:00,87.03,87.03,87.0,87.0,581.0,86.9156,86.9156,86.8856,86.8856,581.0
2015-06-04 13:40:00,87.0,87.03,86.93,87.03,400.0,86.8856,86.9156,86.8157,86.9156,400.0
2015-06-04 13:45:00,87.02,87.02,87.0,87.0,907.0,86.9056,86.9056,86.8856,86.8856,907.0
2015-06-04 13:50:00,86.98,87.24,86.97,87.22,2019.0,86.8657,87.1253,86.8557,87.1053,2019.0
2015-06-04 13:55:00,87.21,87.26,87.21,87.26,300.0,87.0954,87.1453,87.0954,87.1453,300.0
2015-06-04 14:00:00,87.22,87.31,87.14,87.31,1400.0,87.1053,87.1952,87.0255,87.1952,1400.0
2015-06-04 14:05:00,87.31,87.36,87.24,87.34,700.0,87.1952,87.2452,87.1253,87.2252,700.0
2015-06-04 14:10:00,87.36,87.36,87.14,87.29,2000.0,87.2452,87.2452,87.0255,87.1753,2000.0
2015-06-04 14:15:00,87.31,87.41,87.19,87.4,700.0,87.1952,87.2951,87.0754,87.2851,700.0
2015-06-04 14:20:00,87.4,87.62,87.39,87.62,1200.0,87.2851,87.5048,87.2751,87.5048,1200.0
2015-06-04 14:25:00,87.62,87.62,87.42,87.54,800.0,87.5048,87.5048,87.3051,87.4249,800.0
2015-06-04 14:30:00,87.5,87.51,87.31,87.31,1800.0,87.385,87.395,87.1952,87.1952,1800.0
2015-06-04 14:35:00,87.31,87.31,87.03,87.28,2374.0,87.1952,87.1952,86.9156,87.1653,2374.0
2015-06-04 14:40:00,87.27,87.31,87.2,87.2,400.0,87.1553,87.1952,87.0854,87.0854,400.0
2015-06-04 14:45:00,87.17,87.34,87.17,87.33,1200.0,87.0554,87.2252,87.0554,87.2152,1200.0
2015-06-04 14:50:00,87.21,87.22,87.06,87.2,2405.0,87.0954,87.1053,86.9456,87.0854,2405.0
2015-06-04 14:55:00,87.2,87.33,87.09,87.32,1900.0,87.0854,87.2152,86.9755,87.2052,1900.0
2015-06-04 15:00:00,87.2,87.61,87.17,87.48,4200.0,87.0854,87.4948,87.0554,87.365,4200.0
2015-06-04 15:05:00,87.45,87.56,87.31,87.5,4961.0,87.335,87.4449,87.1952,87.385,4961.0
2015-06-04 15:10:00,87.58,87.69,87.5,87.69,2300.0,87.4649,87.5747,87.385,87.5747,2300.0
2015-06-04 15:15:00,87.64,87.64,87.41,87.46,2799.0,87.5248,87.5248,87.2951,87.345,2799.0
2015-06-04 15:20:00,87.44,87.44,87.26,87.35,900.0,87.3251,87.3251,87.1453,87.2352,900.0
2015-06-04 15:25:00,87.32,87.36,87.14,87.36,1400.0,87.2052,87.2452,87.0255,87.2452,1400.0
2015-06-04 15:30:00,87.39,87.63,87.39,87.6,1200.0,87.2751,87.5148,87.2751,87.4848,1200.0
2015-06-04 15:35:00,87.6,87.63,87.54,87.62,1800.0,87.4848,87.5148,87.4249,87.5048,1800.0
2015-06-04 15:40:00,87.63,87.63,87.35,87.36,4000.0,87.5148,87.5148,87.2352,87.2452,4000.0
2015-06-04 15:45:00,87.32,87.37,87.26,87.27,7501.0,87.2052,87.2551,87.1453,87.1553,7501.0
2015-06-04 15:50:00,87.26,87.48,87.26,87.48,5585.0,87.1453,87.365,87.1453,87.365,5585.0
2015-06-04 15:55:00,87.42,87.57,87.29,87.45,12217.0,87.3051,87.4549,87.1753,87.335,12217.0
2015-06-05 09:30:00,87.37,87.37,87.05,87.05,936.0,87.2551,87.2551,86.9356,86.9356,936.0
2015-06-05 09:35:00,87.8,87.8,86.97,86.97,1999.0,87.6846,87.6846,86.8557,86.8557,1999.0
2015-06-05 09:40:00,86.59,87.3,86.44,86.66,5180.0,86.4762,87.1852,86.3264,86.5461,5180.0
2015-06-05 09:45:00,86.66,86.66,86.66,86.66,0.0,86.5461,86.5461,86.5461,86.5461,0.0
2015-06-05 09:50:00,87.07,87.11,86.97,86.98,600.0,86.9555,86.9955,86.8557,86.8657,600.0
2015-06-05 09:55:00,87.0,87.8,87.0,87.8,550.0,86.8856,87.6846,86.8856,87.6846,550.0
2015-06-05 10:00:00,87.93,88.02,87.69,87.69,600.0,87.8144,87.9043,87.5747,87.5747,600.0
2015-06-05 10:05:00,87.69,87.69,87.69,87.69,0.0,87.5747,87.5747,87.5747,87.5747,0.0
2015-06-05 10:10:00,87.41,87.58,87.38,87.53,2500.0,87.2951,87.4649,87.2651,87.4149,2500.0
2015-06-05 10:15:00,87.49,87.73,87.49,87.73,200.0,87.375,87.6147,87.375,87.6147,200.0
2015-06-05 10:20:00,87.76,87.8,87.76,87.8,200.0,87.6446,87.6846,87.6446,87.6846,200.0
2015-06-05 10:25:00,87.96,87.96,87.73,87.73,800.0,87.8444,87.8444,87.6147,87.6147,800.0
2015-06-05 10:30:00,87.8,87.8,87.8,87.8,300.0,87.6846,87.6846,87.6846,87.6846,300.0
2015-06-05 10:35:00,87.87,87.95,87.87,87.95,700.0,87.7545,87.8344,87.7545,87.8344,700.0
2015-06-05 10:40:00,87.76,87.76,87.71,87.71,200.0,87.6446,87.6446,87.5947,87.5947,200.0
2015-06-05 10:45:00,87.71,87.71,87.71,87.71,0.0,87.5947,87.5947,87.5947,87.5947,0.0
2015-06-05 10:50:00,87.55,87.55,87.54,87.55,195.0,87.4349,87.4349,87.4249,87.4349,195.0
2015-06-05 10:55:00,87.35,87.49,87.35,87.49,400.0,87.2352,87.375,87.2352,87.375,400.0
2015-06-05 11:00:00,87.32,87.45,87.32,87.45,200.0,87.2052,87.335,87.2052,87.335,200.0
2015-06-05 11:05:00,87.49,87.5,87.36,87.5,1000.0,87.375,87.385,87.2452,87.385,1000.0
2015-06-05 11:10:00,87.5,87.64,87.41,87.56,6198.0,87.385,87.5248,87.2951,87.4449,6198.0
2015-06-05 11:15:00,87.56,87.56,87.39,87.45,1925.0,87.4449,87.4449,87.2751,87.335,1925.0
2015-06-05 11:20:00,87.59,87.59,87.59,87.59,100.0,87.4749,87.4749,87.4749,87.4749,100.0
2015-06-05 11:25:00,87.59,87.59,87.59,87.59,0.0,87.4749,87.4749,87.4749,87.4749,0.0
2015-06-05 11:30:00,87.46,87.49,87.41,87.49,600.0,87.345,87.375,87.2951,87.375,600.0
2015-06-05 11:35:00,87.49,87.49,87.49,87.49,0.0,87.375,87.375,87.375,87.375,0.0
2015-06-05 11:40:00,87.4,87.41,87.3,87.3,1000.0,87.2851,87.2951,87.1852,87.1852,1000.0
2015-06-05 11:45:00,87.3,87.36,87.23,87.23,1000.0,87.1852,87.2452,87.1153,87.1153,1000.0
2015-06-05 11:50:00,87.35,87.45,87.35,87.39,1031.0,87.2352,87.335,87.2352,87.2751,1031.0
2015-06-05 11:55:00,87.4,87.5,87.4,87.5,400.0,87.2851,87.385,87.2851,87.385,400.0
2015-06-05 12:00:00,87.5,87.5,87.5,87.5,100.0,87.385,87.385,87.385,87.385,100.0
2015-06-05 12:05:00,87.5,87.5,87.5,87.5,100.0,87.385,87.385,87.385,87.385,100.0
2015-06-05 12:10:00,87.4,87.46,87.4,87.45,300.0,87.2851,87.345,87.2851,87.335,300.0
2015-06-05 12:15:00,87.5,87.5,87.5,87.5,100.0,87.385,87.385,87.385,87.385,100.0
2015-06-05 12:20:00,87.4,87.43,87.29,87.29,1204.0,87.2851,87.3151,87.1753,87.1753,1204.0
2015-06-05 12:25:00,87.42,87.49,87.42,87.49,500.0,87.3051,87.375,87.3051,87.375,500.0
2015-06-05 12:30:00,87.49,87.49,87.49,87.49,0.0,87.375,87.375,87.375,87.375,0.0
2015-06-05 12:35:00,87.47,87.5,87.31,87.5,1700.0,87.355,87.385,87.1952,87.385,1700.0
2015-06-05 12:40:00,87.5,87.72,87.5,87.72,1300.0,87.385,87.6047,87.385,87.6047,1300.0
2015-06-05 12:45:00,87.72,87.72,87.72,87.72,0.0,87.6047,87.6047,87.6047,87.6047,0.0
2015-06-05 12:50:00,87.72,87.72,87.69,87.69,200.0,87.6047,87.6047,87.5747,87.5747,200.0
2015-06-05 12:55:00,87.75,87.75,87.75,87.75,100.0,87.6346,87.6346,87.6346,87.6346,100.0
2015-06-05 13:00:00,87.75,87.75,87.75,87.75,0.0,87.6346,87.6346,87.6346,87.6346,0.0
2015-06-05 13:05:00,87.7,87.74,87.7,87.74,300.0,87.5847,87.6247,87.5847,87.6247,300.0
2015-06-05 13:10:00,87.74,87.74,87.74,87.74,0.0,87.6247,87.6247,87.6247,87.6247,0.0
2015-06-05 13:15:00,87.7,87.78,87.64,87.78,900.0,87.5847,87.6646,87.5248,87.6646,900.0
2015-06-05 13:20:00,87.73,87.73,87.73,87.73,100.0,87.6147,87.6147,87.6147,87.6147,100.0
2015-06-05 13:25:00,87.62,87.62,87.5,87.52,1400.0,87.5048,87.5048,87.385,87.405,1400.0
2015-06-05 13:30:00,87.58,87.58,87.57,87.58,100.0,87.4649,87.4649,87.4549,87.4649,100.0
2015-06-05 13:35:00,87.58,87.58,87.58,87.58,0.0,87.4649,87.4649,87.4649,87.4649,0.0
2015-06-05 13:40:00,87.55,87.57,87.55,87.57,400.0,87.4349,87.4549,87.4349,87.4549,400.0
2015-06-05 13:45:00,87.59,87.59,87.53,87.53,400.0,87.4749,87.4749,87.4149,87.4149,400.0
2015-06-05 13:50:00,87.53,87.53,87.53,87.53,0.0,87.4149,87.4149,87.4149,87.4149,0.0
2015-06-05 13:55:00,87.54,87.54,87.53,87.54,100.0,87.4249,87.4249,87.4149,87.4249,100.0
2015-06-05 14:00:00,87.56,87.56,87.54,87.55,200.0,87.4449,87.4449,87.4249,87.4349,200.0
2015-06-05 14:05:00,87.57,87.57,87.55,87.55,200.0,87.4549,87.4549,87.4349,87.4349,200.0
2015-06-05 14:10:00,87.58,87.8,87.58,87.8,1165.0,87.4649,87.6846,87.4649,87.6846,1165.0
2015-06-05 14:15:00,87.74,87.74,87.74,87.74,100.0,87.6247,87.6247,87.6247,87.6247,100.0
2015-06-05 14:20:00,87.82,87.82,87.71,87.71,500.0,87.7046,87.7046,87.5947,87.5947,500.0
2015-06-05 14:25:00,87.66,87.66,87.54,87.54,800.0,87.5448,87.5448,87.4249,87.4249,800.0
2015-06-05 14:30:00,87.63,87.65,87.57,87.65,2422.0,87.5148,87.5348,87.4549,87.5348,2422.0
2015-06-05 14:35:00,87.65,87.7,87.61,87.7,1100.0,87.5348,87.5847,87.4948,87.5847,1100.0
2015-06-05 14:40:00,87.73,87.73,87.72,87.73,100.0,87.6147,87.6147,87.6047,87.6147,100.0
2015-06-05 14:45:00,87.69,87.69,87.68,87.68,700.0,87.5747,87.5747,87.5647,87.5647,700.0
2015-06-05 14:50:00,87.74,87.92,87.71,87.92,2000.0,87.6247,87.8044,87.5947,87.8044,2000.0
2015-06-05 14:55:00,87.99,87.99,87.89,87.89,1000.0,87.8743,87.8743,87.7745,87.7745,1000.0
2015-06-05 15:00:00,87.94,88.02,87.91,87.91,3228.0,87.8244,87.9043,87.7944,87.7944,3228.0
2015-06-05 15:05:00,87.88,87.97,87.87,87.93,1400.0,87.7645,87.8544,87.7545,87.8144,1400.0
2015-06-05 15:10:00,87.93,87.93,87.89,87.89,300.0,87.8144,87.8144,87.7745,87.7745,300.0
2015-06-05 15:15:00,87.89,87.89,87.83,87.83,700.0,87.7745,87.7745,87.7145,87.7145,700.0
2015-06-05 15:20:00,87.73,87.73,87.71,87.71,1766.0,87.6147,87.6147,87.5947,87.5947,1766.0
2015-06-05 15:25:00,87.74,87.74,87.73,87.73,500.0,87.6247,87.6247,87.6147,87.6147,500.0
2015-06-05 15:30:00,87.66,87.79,87.63,87.71,2080.0,87.5448,87.6746,87.5148,87.5947,2080.0
2015-06-05 15:35:00,87.79,87.8,87.62,87.65,1664.0,87.6746,87.6846,87.5048,87.5348,1664.0
2015-06-05 15:40:00,87.63,87.7,87.63,87.7,400.0,87.5148,87.5847,87.5148,87.5847,400.0
2015-06-05 15:45:00,87.67,87.77,87.62,87.7,5000.0,87.5548,87.6546,87.5048,87.5847,5000.0
2015-06-05 15:50:00,87.79,87.83,87.78,87.78,1600.0,87.6746,87.7145,87.6646,87.6646,1600.0
2015-06-05 15:55:00,87.82,87.98,87.72,87.72,24919.0,87.7046,87.8643,87.6047,87.6047,24919.0
2015-06-08 09:30:00,87.75,88.19,87.7,87.73,1717.0,87.6346,88.0741,87.5847,87.6147,1717.0
2015-06-08 09:35:00,87.94,87.98,87.43,87.98,2400.0,87.8244,87.8643,87.3151,87.8643,2400.0
2015-06-08 09:40:00,88.22,88.22,87.68,87.74,2794.0,88.104,88.104,87.5647,87.6247,2794.0
2015-06-08 09:45:00,87.9,88.26,87.7,88.24,1611.0,87.7845,88.144,87.5847,88.124,1611.0
2015-06-08 09:50:00,87.81,87.88,87.77,87.88,400.0,87.6946,87.7645,87.6546,87.7645,400.0
2015-06-08 09:55:00,87.93,87.93,87.93,87.93,100.0,87.8144,87.8144,87.8144,87.8144,100.0
2015-06-08 10:00:00,87.9,87.93,87.86,87.86,600.0,87.7845,87.8144,87.7445,87.7445,600.0
2015-06-08 10:05:00,87.87,87.87,87.87,87.87,300.0,87.7545,87.7545,87.7545,87.7545,300.0
2015-06-08 10:10:00,87.87,87.92,87.87,87.92,800.0,87.7545,87.8044,87.7545,87.8044,800.0
2015-06-08 10:15:00,87.92,88.01,87.92,87.94,1300.0,87.8044,87.8943,87.8044,87.8244,1300.0
2015-06-08 10:20:00,87.97,88.05,87.97,88.05,300.0,87.8544,87.9343,87.8544,87.9343,300.0
2015-06-08 10:25:00,88.01,88.01,88.0,88.0,300.0,87.8943,87.8943,87.8843,87.8843,300.0
2015-06-08 10:30:00,88.03,88.04,88.03,88.03,100.0,87.9143,87.9243,87.9143,87.9143,100.0
2015-06-08 10:35:00,87.98,88.09,87.97,87.98,7200.0,87.8643,87.9742,87.8544,87.8643,7200.0
2015-06-08 10:40:00,88.07,88.11,88.07,88.07,800.0,87.9542,87.9942,87.9542,87.9542,800.0
2015-06-08 10:45:00,88.14,88.14,87.92,87.92,1282.0,88.0241,88.0241,87.8044,87.8044,1282.0
2015-06-08 10:50:00,87.92,87.92,87.92,87.92,0.0,87.8044,87.8044,87.8044,87.8044,0.0
2015-06-08 10:55:00,88.01,88.12,88.01,88.12,600.0,87.8943,88.0042,87.8943,88.0042,600.0
2015-06-08 11:00:00,88.13,88.24,88.06,88.06,1100.0,88.0142,88.124,87.9442,87.9442,1100.0
2015-06-08 11:05:00,88.06,88.06,87.79,87.92,900.0,87.9442,87.9442,87.6746,87.8044,900.0
2015-06-08 11:10:00,87.89,87.89,87.89,87.89,200.0,87.7745,87.7745,87.7745,87.7745,200.0
2015-06-08 11:15:00,87.85,88.01,87.85,87.91,615.0,87.7345,87.8943,87.7345,87.7944,615.0
2015-06-08 11:20:00,88.0,88.27,88.0,88.27,1000.0,87.8843,88.154,87.8843,88.154,1000.0
2015-06-08 11:25:00,88.26,88.27,88.03,88.03,1000.0,88.144,88.154,87.9143,87.9143,1000.0
2015-06-08 11:30:00,87.98,87.99,87.98,87.98,100.0,87.8643,87.8743,87.8643,87.8643,100.0
2015-06-08 11:35:00,87.9,87.9,87.9,87.9,100.0,87.7845,87.7845,87.7845,87.7845,100.0
2015-06-08 11:40:00,87.88,87.92,87.88,87.92,300.0,87.7645,87.8044,87.7645,87.8044,300.0
2015-06-08 11:45:00,87.91,87.91,87.91,87.91,100.0,87.7944,87.7944,87.7944,87.7944,100.0
2015-06-08 11:50:00,87.82,87.82,87.73,87.81,700.0,87.7046,87.7046,87.6147,87.6946,700.0
2015-06-08 11:55:00,87.73,87.73,87.73,87.73,100.0,87.6147,87.6147,87.6147,87.6147,100.0
2015-06-08 12:00:00,87.7,87.74,87.7,87.74,400.0,87.5847,87.6247,87.5847,87.6247,400.0
2015-06-08 12:05:00,87.74,87.81,87.74,87.81,300.0,87.6247,87.6946,87.6247,87.6946,300.0
2015-06-08 12:10:00,87.81,87.81,87.81,87.81,0.0,87.6946,87.6946,87.6946,87.6946,0.0
2015-06-08 12:15:00,87.84,88.04,87.84,88.04,900.0,87.7245,87.9243,87.7245,87.9243,900.0
2015-06-08 12:20:00,87.99,87.99,87.94,87.95,500.0,87.8743,87.8743,87.8244,87.8344,500.0
2015-06-08 12:25:00,87.95,88.04,87.88,88.04,300.0,87.8344,87.9243,87.7645,87.9243,300.0
2015-06-08 12:30:00,88.02,88.02,87.66,87.82,2000.0,87.9043,87.9043,87.5448,87.7046,2000.0
2015-06-08 12:35:00,87.8,87.8,87.8,87.8,100.0,87.6846,87.6846,87.6846,87.6846,100.0
2015-06-08 12:40:00,87.75,87.75,87.64,87.7,1100.0,87.6346,87.6346,87.5248,87.5847,1100.0
2015-06-08 12:45:00,87.61,87.61,87.61,87.61,300.0,87.4948,87.4948,87.4948,87.4948,300.0
2015-06-08 12:50:00,87.54,87.66,87.53,87.66,400.0,87.4249,87.5448,87.4149,87.5448,400.0
2015-06-08 12:55:00,87.51,87.52,87.43,87.43,500.0,87.395,87.405,87.3151,87.3151,500.0
2015-06-08 13:00:00,87.43,87.43,87.43,87.43,0.0,87.3151,87.3151,87.3151,87.3151,0.0
2015-06-08 13:05:00,87.27,87.4,87.24,87.25,2800.0,87.1553,87.2851,87.1253,87.1353,2800.0
2015-06-08 13:10:00,87.39,87.39,86.97,87.16,8342.0,87.2751,87.2751,86.8557,87.0454,8342.0
2015-06-08 13:15:00,87.31,87.5,87.08,87.34,6500.0,87.1952,87.385,86.9655,87.2252,6500.0
2015-06-08 13:20:00,87.49,87.5,87.33,87.5,4700.0,87.375,87.385,87.2152,87.385,4700.0
2015-06-08 13:25:00,87.38,87.38,87.36,87.37,200.0,87.2651,87.2651,87.2452,87.2551,200.0
2015-06-08 13:30:00,87.38,87.53,87.28,87.46,7500.0,87.2651,87.4149,87.1653,87.345,7500.0
2015-06-08 13:35:00,87.52,87.54,87.35,87.49,2700.0,87.405,87.4249,87.2352,87.375,2700.0
2015-06-08 13:40:00,87.55,87.59,87.46,87.58,3100.0,87.4349,87.4749,87.345,87.4649,3100.0
2015-06-08 13:45:00,87.58,87.58,87.57,87.58,600.0,87.4649,87.4649,87.4549,87.4649,600.0
2015-06-08 13:50:00,87.61,87.63,87.61,87.63,200.0,87.4948,87.5148,87.4948,87.5148,200.0
2015-06-08 13:55:00,87.65,87.73,87.65,87.73,800.0,87.5348,87.6147,87.5348,87.6147,800.0
2015-06-08 14:00:00,87.73,87.74,87.67,87.74,600.0,87.6147,87.6247,87.5548,87.6247,600.0
2015-06-08 14:05:00,87.74,87.74,87.73,87.73,500.0,87.6247,87.6247,87.6147,87.6147,500.0
2015-06-08 14:10:00,87.73,87.75,87.73,87.75,700.0,87.6147,87.6346,87.6147,87.6346,700.0
2015-06-08 14:15:00,87.64,87.74,87.64,87.73,400.0,87.5248,87.6247,87.5248,87.6147,400.0
2015-06-08 14:20:00,87.7,87.75,87.69,87.75,200.0,87.5847,87.6346,87.5747,87.6346,200.0
2015-06-08 14:25:00,87.67,87.74,87.6,87.74,1636.0,87.5548,87.6247,87.4848,87.6247,1636.0
2015-06-08 14:30:00,87.74,88.0,87.74,87.93,6550.0,87.6247,87.8843,87.6247,87.8144,6550.0
2015-06-08 14:35:00,87.94,88.06,87.94,87.95,2200.0,87.8244,87.9442,87.8244,87.8344,2200.0
2015-06-08 14:40:00,88.02,88.07,88.01,88.05,600.0,87.9043,87.9542,87.8943,87.9343,600.0
2015-06-08 14:45:00,88.01,88.02,87.96,88.02,804.0,87.8943,87.9043,87.8444,87.9043,804.0
2015-06-08 14:50:00,88.0,88.13,88.0,88.13,900.0,87.8843,88.0142,87.8843,88.0142,900.0
2015-06-08 14:55:00,88.06,88.13,88.01,88.01,500.0,87.9442,88.0142,87.8943,87.8943,500.0
2015-06-08 15:00:00,88.11,88.11,87.47,87.73,3097.0,87.9942,87.9942,87.355,87.6147,3097.0
2015-06-08 15:05:00,87.68,87.85,87.66,87.66,1425.0,87.5647,87.7345,87.5448,87.5448,1425.0
2015-06-08 15:10:00,87.77,87.77,87.66,87.66,1000.0,87.6546,87.6546,87.5448,87.5448,1000.0
2015-06-08 15:15:00,87.78,87.78,87.67,87.67,400.0,87.6646,87.6646,87.5548,87.5548,400.0
2015-06-08 15:20:00,87.77,87.78,87.66,87.73,900.0,87.6546,87.6646,87.5448,87.6147,900.0
2015-06-08 15:25:00,87.69,87.77,87.69,87.77,1000.0,87.5747,87.6546,87.5747,87.6546,1000.0
2015-06-08 15:30:00,87.77,87.81,87.77,87.8,600.0,87.6546,87.6946,87.6546,87.6846,600.0
2015-06-08 15:35:00,87.77,87.81,87.74,87.81,1500.0,87.6546,87.6946,87.6247,87.6946,1500.0
2015-06-08 15:40:00,87.68,87.78,87.68,87.78,1400.0,87.5647,87.6646,87.5647,87.6646,1400.0
2015-06-08 15:45:00,87.69,87.74,87.56,87.68,3065.0,87.5747,87.6247,87.4449,87.5647,3065.0
2015-06-08 15:50:00,87.67,87.72,87.67,87.72,900.0,87.5548,87.6047,87.5548,87.6047,900.0
2015-06-08 15:55:00,87.65,87.81,87.59,87.66,16793.0,87.5348,87.6946,87.4749,87.5448,16793.0
2015-06-09 09:30:00,87.51,87.51,87.51,87.51,635.0,87.395,87.395,87.395,87.395,635.0
2015-06-09 09:35:00,87.31,87.31,87.0,87.21,900.0,87.1952,87.1952,86.8856,87.0954,900.0
2015-06-09 09:40:00,87.21,87.36,86.87,86.95,2635.0,87.0954,87.2452,86.7558,86.8357,2635.0
2015-06-09 09:45:00,86.77,86.77,86.77,86.77,100.0,86.6559,86.6559,86.6559,86.6559,100.0
2015-06-09 09:50:00,86.77,86.77,86.77,86.77,0.0,86.6559,86.6559,86.6559,86.6559,0.0
2015-06-09 09:55:00,86.64,86.64,86.58,86.58,300.0,86.5261,86.5261,86.4662,86.4662,300.0
2015-06-09 10:00:00,86.67,86.77,86.63,86.77,2000.0,86.5561,86.6559,86.5161,86.6559,2000.0
2015-06-09 10:05:00,86.63,86.72,86.62,86.64,800.0,86.5161,86.606,86.5061,86.5261,800.0
2015-06-09 10:10:00,86.57,86.82,86.57,86.82,1100.0,86.4562,86.7059,86.4562,86.7059,1100.0
2015-06-09 10:15:00,86.83,86.84,86.67,86.67,600.0,86.7159,86.7258,86.5561,86.5561,600.0
2015-06-09 10:20:00,86.64,86.92,86.64,86.69,748.0,86.5261,86.8057,86.5261,86.576,748.0
2015-06-09 10:25:00,86.52,86.59,86.49,86.58,600.0,86.4063,86.4762,86.3763,86.4662,600.0
2015-06-09 10:30:00,86.6,86.6,86.38,86.47,800.0,86.4862,86.4862,86.2665,86.3563,800.0
2015-06-09 10:35:00,86.55,86.55,86.55,86.55,100.0,86.4362,86.4362,86.4362,86.4362,100.0
2015-06-09 10:40:00,86.59,86.9,86.59,86.9,1000.0,86.4762,86.7858,86.4762,86.7858,1000.0
2015-06-09 10:45:00,86.76,86.76,86.44,86.44,1700.0,86.646,86.646,86.3264,86.3264,1700.0
2015-06-09 10:50:00,86.53,86.7,86.5,86.7,400.0,86.4163,86.586,86.3863,86.586,400.0
2015-06-09 10:55:00,86.67,86.82,86.65,86.76,2300.0,86.5561,86.7059,86.5361,86.646,2300.0
2015-06-09 11:00:00,86.81,87.08,86.79,87.07,2100.0,86.6959,86.9655,86.6759,86.9555,2100.0
2015-06-09 11:05:00,87.02,87.02,87.02,87.02,100.0,86.9056,86.9056,86.9056,86.9056,100.0
2015-06-09 11:10:00,87.09,87.38,87.09,87.38,1000.0,86.9755,87.2651,86.9755,87.2651,1000.0
2015-06-09 11:15:00,87.43,87.43,87.43,87.43,200.0,87.3151,87.3151,87.3151,87.3151,200.0
2015-06-09 11:20:00,87.35,87.5,87.08,87.27,15298.0,87.2352,87.385,86.9655,87.1553,15298.0
2015-06-09 11:25:00,87.23,87.37,87.23,87.37,200.0,87.1153,87.2551,87.1153,87.2551,200.0
2015-06-09 11:30:00,87.29,87.66,87.29,87.66,1000.0,87.1753,87.5448,87.1753,87.5448,1000.0
2015-06-09 11:35:00,87.58,87.58,87.51,87.51,800.0,87.4649,87.4649,87.395,87.395,800.0
2015-06-09 11:40:00,87.52,87.52,87.36,87.36,600.0,87.405,87.405,87.2452,87.2452,600.0
2015-06-09 11:45:00,87.39,87.39,87.39,87.39,600.0,87.2751,87.2751,87.2751,87.2751,600.0
2015-06-09 11:50:00,87.3,87.3,87.3,87.3,100.0,87.1852,87.1852,87.1852,87.1852,100.0
2015-06-09 11:55:00,87.14,87.14,87.14,87.14,100.0,87.0255,87.0255,87.0255,87.0255,100.0
2015-06-09 12:00:00,87.22,87.42,87.22,87.42,200.0,87.1053,87.3051,87.1053,87.3051,200.0
2015-06-09 12:05:00,87.35,87.37,87.35,87.37,200.0,87.2352,87.2551,87.2352,87.2551,200.0
2015-06-09 12:10:00,87.25,87.25,87.17,87.17,600.0,87.1353,87.1353,87.0554,87.0554,600.0
2015-06-09 12:15:00,87.17,87.17,87.17,87.17,0.0,87.0554,87.0554,87.0554,87.0554,0.0
2015-06-09 12:20:00,87.17,87.17,87.11,87.11,200.0,87.0554,87.0554,86.9955,86.9955,200.0
2015-06-09 12:25:00,87.11,87.11,87.11,87.11,0.0,86.9955,86.9955,86.9955,86.9955,0.0
2015-06-09 12:30:00,87.03,87.03,87.03,87.03,100.0,86.9156,86.9156,86.9156,86.9156,100.0
2015-06-09 12:35:00,86.94,87.03,86.93,86.93,600.0,86.8257,86.9156,86.8157,86.8157,600.0
2015-06-09 12:40:00,86.94,87.0,86.88,86.96,1600.0,86.8257,86.8856,86.7658,86.8457,1600.0
2015-06-09 12:45:00,86.9,86.9,86.83,86.83,700.0,86.7858,86.7858,86.7159,86.7159,700.0
2015-06-09 12:50:00,86.81,86.86,86.78,86.86,500.0,86.6959,86.7458,86.6659,86.7458,500.0
2015-06-09 12:55:00,86.82,86.91,86.82,86.91,720.0,86.7059,86.7958,86.7059,86.7958,720.0
2015-06-09 13:00:00,86.94,87.32,86.94,87.25,1200.0,86.8257,87.2052,86.8257,87.1353,1200.0
2015-06-09 13:05:00,87.18,87.18,86.88,86.88,1100.0,87.0654,87.0654,86.7658,86.7658,1100.0
2015-06-09 13:10:00,86.99,87.14,86.93,86.93,925.0,86.8756,87.0255,86.8157,86.8157,925.0
2015-06-09 13:15:00,86.92,86.95,86.91,86.95,700.0,86.8057,86.8357,86.7958,86.8357,700.0
2015-06-09 13:20:00,86.95,86.96,86.92,86.95,1900.0,86.8357,86.8457,86.8057,86.8357,1900.0
2015-06-09 13:25:00,86.88,86.96,86.84,86.96,400.0,86.7658,86.8457,86.7258,86.8457,400.0
2015-06-09 13:30:00,86.83,86.83,86.83,86.83,100.0,86.7159,86.7159,86.7159,86.7159,100.0
2015-06-09 13:35:00,86.81,86.81,86.8,86.81,100.0,86.6959,86.6959,86.6859,86.6959,100.0
2015-06-09 13:40:00,86.83,86.83,86.75,86.75,600.0,86.7159,86.7159,86.636,86.636,600.0
2015-06-09 13:45:00,86.7,86.88,86.7,86.88,400.0,86.586,86.7658,86.586,86.7658,400.0
2015-06-09 13:50:00,86.86,86.86,86.79,86.85,500.0,86.7458,86.7458,86.6759,86.7358,500.0
2015-06-09 13:55:00,86.81,86.87,86.79,86.83,1315.0,86.6959,86.7558,86.6759,86.7159,1315.0
2015-06-09 14:00:00,86.76,86.81,86.72,86.8,900.0,86.646,86.6959,86.606,86.6859,900.0
2015-06-09 14:05:00,86.77,86.89,86.77,86.8,1100.0,86.6559,86.7758,86.6559,86.6859,1100.0
2015-06-09 14:10:00,86.87,86.87,86.74,86.82,700.0,86.7558,86.7558,86.626,86.7059,700.0
2015-06-09 14:15:00,86.71,86.76,86.71,86.76,500.0,86.596,86.646,86.596,86.646,500.0
2015-06-09 14:20:00,86.72,86.77,86.68,86.76,1400.0,86.606,86.6559,86.5661,86.646,1400.0
2015-06-09 14:25:00,86.75,86.81,86.74,86.75,1000.0,86.636,86.6959,86.626,86.636,1000.0
2015-06-09 14:30:00,86.76,86.77,86.75,86.75,2800.0,86.646,86.6559,86.636,86.636,2800.0
2015-06-09 14:35:00,86.72,86.81,86.7,86.72,1600.0,86.606,86.6959,86.586,86.606,1600.0
2015-06-09 14:40:00,86.73,86.8,86.68,86.69,3528.0,86.616,86.6859,86.5661,86.576,3528.0
2015-06-09 14:45:00,86.68,86.72,86.66,86.66,5200.0,86.5661,86.606,86.5461,86.5461,5200.0
2015-06-09 14:50:00,86.66,86.66,86.42,86.42,3500.0,86.5461,86.5461,86.3064,86.3064,3500.0
2015-06-09 14:55:00,86.51,86.51,86.51,86.51,100.0,86.3963,86.3963,86.3963,86.3963,100.0
2015-06-09 15:00:00,86.47,86.47,86.47,86.47,100.0,86.3563,86.3563,86.3563,86.3563,100.0
2015-06-09 15:05:00,86.43,86.43,86.38,86.38,1500.0,86.3164,86.3164,86.2665,86.2665,1500.0
2015-06-09 15:10:00,86.4,86.4,86.35,86.36,3104.0,86.2864,86.2864,86.2365,86.2465,3104.0
2015-06-09 15:15:00,86.34,86.41,86.33,86.4,3700.0,86.2265,86.2964,86.2165,86.2864,3700.0
2015-06-09 15:20:00,86.33,86.37,86.31,86.37,600.0,86.2165,86.2565,86.1965,86.2565,600.0
2015-06-09 15:25:00,86.3,86.31,86.27,86.31,900.0,86.1866,86.1965,86.1566,86.1965,900.0
2015-06-09 15:30:00,86.3,86.4,86.28,86.37,2952.0,86.1866,86.2864,86.1666,86.2565,2952.0
2015-06-09 15:35:00,86.31,86.43,86.31,86.43,2300.0,86.1965,86.3164,86.1965,86.3164,2300.0
2015-06-09 15:40:00,86.45,86.49,86.41,86.44,4400.0,86.3364,86.3763,86.2964,86.3264,4400.0
2015-06-09 15:45:00,86.4,86.75,86.4,86.75,4444.0,86.2864,86.636,86.2864,86.636,4444.0
2015-06-09 15:50:00,86.8,86.81,86.74,86.81,2993.0,86.6859,86.6959,86.626,86.6959,2993.0
2015-06-09 15:55:00,86.8,86.83,86.56,86.62,8601.0,86.6859,86.7159,86.4462,86.5061,8601.0
2015-06-10 09:30:00,86.98,86.98,86.98,86.98,309.0,86.8657,86.8657,86.8657,86.8657,309.0
2015-06-10 09:35:00,86.82,86.82,86.78,86.78,300.0,86.7059,86.7059,86.6659,86.6659,300.0
2015-06-10 09:40:00,87.06,87.24,87.05,87.24,300.0,86.9456,87.1253,86.9356,87.1253,300.0
2015-06-10 09:45:00,87.23,87.41,87.01,87.01,3409.0,87.1153,87.2951,86.8956,86.8956,3409.0
2015-06-10 09:50:00,87.33,87.34,87.02,87.21,3900.0,87.2152,87.2252,86.9056,87.0954,3900.0
2015-06-10 09:55:00,87.2,87.24,87.08,87.08,1200.0,87.0854,87.1253,86.9655,86.9655,1200.0
2015-06-10 10:00:00,87.14,87.18,86.99,87.03,1000.0,87.0255,87.0654,86.8756,86.9156,1000.0
2015-06-10 10:05:00,87.03,87.1,86.96,87.1,1500.0,86.9156,86.9855,86.8457,86.9855,1500.0
2015-06-10 10:10:00,87.19,87.19,87.06,87.06,500.0,87.0754,87.0754,86.9456,86.9456,500.0
2015-06-10 10:15:00,87.06,87.06,87.06,87.06,0.0,86.9456,86.9456,86.9456,86.9456,0.0
2015-06-10 10:20:00,87.06,87.06,87.06,87.06,0.0,86.9456,86.9456,86.9456,86.9456,0.0
2015-06-10 10:25:00,87.06,87.06,87.06,87.06,0.0,86.9456,86.9456,86.9456,86.9456,0.0
2015-06-10 10:30:00,86.99,87.09,86.99,87.03,600.0,86.8756,86.9755,86.8756,86.9156,600.0
2015-06-10 10:35:00,87.02,87.19,87.0,87.01,4100.0,86.9056,87.0754,86.8856,86.8956,4100.0
2015-06-10 10:40:00,87.04,87.04,87.0,87.0,800.0,86.9256,86.9256,86.8856,86.8856,800.0
2015-06-10 10:45:00,87.0,87.0,87.0,87.0,0.0,86.8856,86.8856,86.8856,86.8856,0.0
2015-06-10 10:50:00,87.0,87.0,87.0,87.0,0.0,86.8856,86.8856,86.8856,86.8856,0.0
2015-06-10 10:55:00,87.16,87.23,87.02,87.15,4300.0,87.0454,87.1153,86.9056,87.0354,4300.0
2015-06-10 11:00:00,87.16,87.19,87.02,87.03,12089.0,87.0454,87.0754,86.9056,86.9156,12089.0
2015-06-10 11:05:00,87.01,87.08,87.0,87.01,900.0,86.8956,86.9655,86.8856,86.8956,900.0
2015-06-10 11:10:00,87.01,87.31,87.01,87.18,2700.0,86.8956,87.1952,86.8956,87.0654,2700.0
2015-06-10 11:15:00,87.17,87.22,87.16,87.2,900.0,87.0554,87.1053,87.0454,87.0854,900.0
2015-06-10 11:20:00,87.2,87.2,87.15,87.15,1422.0,87.0854,87.0854,87.0354,87.0354,1422.0
2015-06-10 11:25:00,87.18,87.35,87.14,87.17,4100.0,87.0654,87.2352,87.0255,87.0554,4100.0
2015-06-10 11:30:00,87.18,87.42,87.11,87.22,3871.0,87.0654,87.3051,86.9955,87.1053,3871.0
2015-06-10 11:35:00,87.26,87.26,87.15,87.24,1100.0,87.1453,87.1453,87.0354,87.1253,1100.0
2015-06-10 11:40:00,87.18,87.22,87.1,87.12,1800.0,87.0654,87.1053,86.9855,87.0055,1800.0
2015-06-10 11:45:00,87.08,87.18,87.02,87.02,3700.0,86.9655,87.0654,86.9056,86.9056,3700.0
2015-06-10 11:50:00,87.0,87.08,87.0,87.0,4341.0,86.8856,86.9655,86.8856,86.8856,4341.0
2015-06-10 11:55:00,87.08,87.2,87.0,87.13,3600.0,86.9655,87.0854,86.8856,87.0155,3600.0
2015-06-10 12:00:00,87.14,87.24,87.14,87.17,2100.0,87.0255,87.1253,87.0255,87.0554,2100.0
2015-06-10 12:05:00,87.17,87.17,86.93,86.93,4200.0,87.0554,87.0554,86.8157,86.8157,4200.0
2015-06-10 12:10:00,86.94,86.94,86.94,86.94,100.0,86.8257,86.8257,86.8257,86.8257,100.0
2015-06-10 12:15:00,86.89,87.06,86.89,87.06,500.0,86.7758,86.9456,86.7758,86.9456,500.0
2015-06-10 12:20:00,87.02,87.16,87.0,87.16,600.0,86.9056,87.0454,86.8856,87.0454,600.0
2015-06-10 12:25:00,87.19,87.2,87.19,87.2,400.0,87.0754,87.0854,87.0754,87.0854,400.0
2015-06-10 12:30:00,87.2,87.25,87.2,87.25,400.0,87.0854,87.1353,87.0854,87.1353,400.0
2015-06-10 12:35:00,87.15,87.22,87.12,87.12,400.0,87.0354,87.1053,87.0055,87.0055,400.0
2015-06-10 12:40:00,87.15,87.2,87.04,87.15,800.0,87.0354,87.0854,86.9256,87.0354,800.0
2015-06-10 12:45:00,87.15,87.15,87.15,87.15,0.0,87.0354,87.0354,87.0354,87.0354,0.0
2015-06-10 12:50:00,87.15,87.15,87.15,87.15,0.0,87.0354,87.0354,87.0354,87.0354,0.0
2015-06-10 12:55:00,87.06,87.14,87.06,87.14,216.0,86.9456,87.0255,86.9456,87.0255,216.0
2015-06-10 13:00:00,87.15,87.26,87.15,87.25,500.0,87.0354,87.1453,87.0354,87.1353,500.0
2015-06-10 13:05:00,87.18,87.25,87.16,87.25,300.0,87.0654,87.1353,87.0454,87.1353,300.0
2015-06-10 13:10:00,87.25,87.25,87.25,87.25,0.0,87.1353,87.1353,87.1353,87.1353,0.0
2015-06-10 13:15:00,87.15,87.15,87.05,87.05,900.0,87.0354,87.0354,86.9356,86.9356,900.0
2015-06-10 13:20:00,86.98,87.03,86.98,87.03,400.0,86.8657,86.9156,86.8657,86.9156,400.0
2015-06-10 13:25:00,87.08,87.15,86.98,87.09,3911.0,86.9655,87.0354,86.8657,86.9755,3911.0
2015-06-10 13:30:00,87.1,87.11,87.1,87.11,200.0,86.9855,86.9955,86.9855,86.9955,200.0
2015-06-10 13:35:00,87.15,87.18,87.07,87.18,900.0,87.0354,87.0654,86.9555,87.0654,900.0
2015-06-10 13:40:00,87.21,87.25,87.14,87.25,300.0,87.0954,87.1353,87.0255,87.1353,300.0
2015-06-10 13:45:00,87.23,87.25,87.18,87.24,2000.0,87.1153,87.1353,87.0654,87.1253,2000.0
2015-06-10 13:50:00,87.17,87.27,87.16,87.27,1000.0,87.0554,87.1553,87.0454,87.1553,1000.0
2015-06-10 13:55:00,87.25,87.25,87.25,87.25,100.0,87.1353,87.1353,87.1353,87.1353,100.0
2015-06-10 14:00:00,87.27,87.27,87.18,87.18,600.0,87.1553,87.1553,87.0654,87.0654,600.0
2015-06-10 14:05:00,87.24,87.28,87.12,87.12,2180.0,87.1253,87.1653,87.0055,87.0055,2180.0
2015-06-10 14:10:00,87.07,87.07,87.07,87.07,115.0,86.9555,86.9555,86.9555,86.9555,115.0
2015-06-10 14:15:00,87.18,87.18,87.18,87.18,100.0,87.0654,87.0654,87.0654,87.0654,100.0
2015-06-10 14:20:00,87.26,87.27,87.18,87.18,900.0,87.1453,87.1553,87.0654,87.0654,900.0
2015-06-10 14:25:00,87.19,87.31,87.19,87.31,300.0,87.0754,87.1952,87.0754,87.1952,300.0
2015-06-10 14:30:00,87.32,87.32,87.18,87.18,900.0,87.2052,87.2052,87.0654,87.0654,900.0
2015-06-10 14:35:00,87.35,87.35,87.17,87.17,1177.0,87.2352,87.2352,87.0554,87.0554,1177.0
2015-06-10 14:40:00,87.03,87.03,87.01,87.01,800.0,86.9156,86.9156,86.8956,86.8956,800.0
2015-06-10 14:45:00,87.09,87.19,87.0,87.19,1300.0,86.9755,87.0754,86.8856,87.0754,1300.0
2015-06-10 14:50:00,87.17,87.25,87.17,87.25,1100.0,87.0554,87.1353,87.0554,87.1353,1100.0
2015-06-10 14:55:00,87.3,87.33,87.17,87.26,2400.0,87.1852,87.2152,87.0554,87.1453,2400.0
2015-06-10 15:00:00,87.34,87.34,87.12,87.12,3000.0,87.2252,87.2252,87.0055,87.0055,3000.0
2015-06-10 15:05:00,87.17,87.25,87.09,87.09,2181.0,87.0554,87.1353,86.9755,86.9755,2181.0
2015-06-10 15:10:00,87.17,87.21,87.16,87.17,1400.0,87.0554,87.0954,87.0454,87.0554,1400.0
2015-06-10 15:15:00,87.17,87.41,87.13,87.32,28399.0,87.0554,87.2951,87.0155,87.2052,28399.0
2015-06-10 15:20:00,87.32,87.35,87.3,87.3,2800.0,87.2052,87.2352,87.1852,87.1852,2800.0
2015-06-10 15:25:00,87.35,87.43,87.3,87.32,11000.0,87.2352,87.3151,87.1852,87.2052,11000.0
2015-06-10 15:30:00,87.41,87.55,87.32,87.42,6700.0,87.2951,87.4349,87.2052,87.3051,6700.0
2015-06-10 15:35:00,87.47,87.47,87.25,87.25,1802.0,87.355,87.355,87.1353,87.1353,1802.0
2015-06-10 15:40:00,87.33,87.33,87.25,87.25,300.0,87.2152,87.2152,87.1353,87.1353,300.0
2015-06-10 15:45:00,87.35,87.39,87.11,87.11,3307.0,87.2352,87.2751,86.9955,86.9955,3307.0
2015-06-10 15:50:00,87.13,87.23,87.09,87.09,3116.0,87.0155,87.1153,86.9755,86.9755,3116.0
2015-06-10 15:55:00,87.18,87.19,86.96,87.04,10784.0,87.0654,87.0754,86.8457,86.9256,10784.0
2015-06-11 09:30:00,86.94,87.3,86.94,87.23,1622.0,86.8257,87.1852,86.8257,87.1153,1622.0
2015-06-11 09:35:00,87.37,87.8,87.18,87.75,6501.0,87.2551,87.6846,87.0654,87.6346,6501.0
2015-06-11 09:40:00,87.68,87.82,87.13,87.23,4200.0,87.5647,87.7046,87.0155,87.1153,4200.0
2015-06-11 09:45:00,87.38,87.38,87.13,87.13,700.0,87.2651,87.2651,87.0155,87.0155,700.0
2015-06-11 09:50:00,87.55,87.66,87.44,87.64,700.0,87.4349,87.5448,87.3251,87.5248,700.0
2015-06-11 09:55:00,87.47,87.49,87.42,87.42,2500.0,87.355,87.375,87.3051,87.3051,2500.0
2015-06-11 10:00:00,87.55,87.58,87.46,87.46,1200.0,87.4349,87.4649,87.345,87.345,1200.0
2015-06-11 10:05:00,87.45,87.45,87.35,87.36,1500.0,87.335,87.335,87.2352,87.2452,1500.0
2015-06-11 10:10:00,87.36,87.36,87.15,87.15,2100.0,87.2452,87.2452,87.0354,87.0354,2100.0
2015-06-11 10:15:00,87.21,87.33,87.21,87.33,1200.0,87.0954,87.2152,87.0954,87.2152,1200.0
2015-06-11 10:20:00,87.41,87.63,87.41,87.61,800.0,87.2951,87.5148,87.2951,87.4948,800.0
2015-06-11 10:25:00,87.56,87.64,87.46,87.55,2550.0,87.4449,87.5248,87.345,87.4349,2550.0
2015-06-11 10:30:00,87.57,87.57,87.49,87.52,1524.0,87.4549,87.4549,87.375,87.405,1524.0
2015-06-11 10:35:00,87.47,87.47,87.4,87.4,800.0,87.355,87.355,87.2851,87.2851,800.0
2015-06-11 10:40:00,87.38,87.54,87.38,87.5,600.0,87.2651,87.4249,87.2651,87.385,600.0
2015-06-11 10:45:00,87.49,87.61,87.41,87.41,2400.0,87.375,87.4948,87.2951,87.2951,2400.0
2015-06-11 10:50:00,87.45,87.62,87.45,87.62,795.0,87.335,87.5048,87.335,87.5048,795.0
2015-06-11 10:55:00,87.42,87.58,87.41,87.57,1098.0,87.3051,87.4649,87.2951,87.4549,1098.0
2015-06-11 11:00:00,87.43,87.43,87.34,87.37,1705.0,87.3151,87.3151,87.2252,87.2551,1705.0
2015-06-11 11:05:00,87.4,87.48,87.35,87.48,505.0,87.2851,87.365,87.2352,87.365,505.0
2015-06-11 11:10:00,87.31,87.5,87.31,87.4,1369.0,87.1952,87.385,87.1952,87.2851,1369.0
2015-06-11 11:15:00,87.49,87.49,87.32,87.32,635.0,87.375,87.375,87.2052,87.2052,635.0
2015-06-11 11:20:00,87.32,87.32,87.31,87.31,500.0,87.2052,87.2052,87.1952,87.1952,500.0
2015-06-11 11:25:00,87.31,87.31,87.31,87.31,0.0,87.1952,87.1952,87.1952,87.1952,0.0
2015-06-11 11:30:00,87.27,87.27,87.27,87.27,100.0,87.1553,87.1553,87.1553,87.1553,100.0
2015-06-11 11:35:00,87.41,87.41,87.35,87.35,700.0,87.2951,87.2951,87.2352,87.2352,700.0
2015-06-11 11:40:00,87.4,87.4,87.33,87.33,800.0,87.2851,87.2851,87.2152,87.2152,800.0
2015-06-11 11:45:00,87.33,87.33,87.33,87.33,0.0,87.2152,87.2152,87.2152,87.2152,0.0
2015-06-11 11:50:00,87.37,87.38,87.37,87.37,280.0,87.2551,87.2651,87.2551,87.2551,280.0
2015-06-11 11:55:00,87.27,87.27,87.27,87.27,100.0,87.1553,87.1553,87.1553,87.1553,100.0
2015-06-11 12:00:00,87.35,87.35,87.33,87.34,200.0,87.2352,87.2352,87.2152,87.2252,200.0
2015-06-11 12:05:00,87.34,87.34,87.34,87.34,0.0,87.2252,87.2252,87.2252,87.2252,0.0
2015-06-11 12:10:00,87.28,87.28,87.28,87.28,300.0,87.1653,87.1653,87.1653,87.1653,300.0
2015-06-11 12:15:00,87.28,87.28,87.28,87.28,0.0,87.1653,87.1653,87.1653,87.1653,0.0
2015-06-11 12:20:00,87.37,87.37,87.27,87.27,803.0,87.2551,87.2551,87.1553,87.1553,803.0
2015-06-11 12:25:00,87.27,87.27,87.27,87.27,0.0,87.1553,87.1553,87.1553,87.1553,0.0
2015-06-11 12:30:00,87.27,87.27,87.27,87.27,200.0,87.1553,87.1553,87.1553,87.1553,200.0
2015-06-11 12:35:00,87.35,87.35,87.35,87.35,100.0,87.2352,87.2352,87.2352,87.2352,100.0
2015-06-11 12:40:00,87.36,87.41,87.28,87.36,1099.0,87.2452,87.2951,87.1653,87.2452,1099.0
2015-06-11 12:45:00,87.4,87.41,87.36,87.37,599.0,87.2851,87.2951,87.2452,87.2551,599.0
2015-06-11 12:50:00,87.37,87.38,87.36,87.37,200.0,87.2551,87.2651,87.2452,87.2551,200.0
2015-06-11 12:55:00,87.37,87.38,87.36,87.37,234.0,87.2551,87.2651,87.2452,87.2551,234.0
2015-06-11 13:00:00,87.39,87.4,87.34,87.35,266.0,87.2751,87.2851,87.2252,87.2352,266.0
2015-06-11 13:05:00,87.41,87.41,87.35,87.37,1700.0,87.2951,87.2951,87.2352,87.2551,1700.0
2015-06-11 13:10:00,87.37,87.37,87.33,87.33,600.0,87.2551,87.2551,87.2152,87.2152,600.0
2015-06-11 13:15:00,87.37,87.37,87.37,87.37,200.0,87.2551,87.2551,87.2551,87.2551,200.0
2015-06-11 13:20:00,87.37,87.37,87.37,87.37,0.0,87.2551,87.2551,87.2551,87.2551,0.0
2015-06-11 13:25:00,87.37,87.37,87.37,87.37,300.0,87.2551,87.2551,87.2551,87.2551,300.0
2015-06-11 13:30:00,87.33,87.41,87.33,87.35,4900.0,87.2152,87.2951,87.2152,87.2352,4900.0
2015-06-11 13:35:00,87.38,87.41,87.35,87.37,1800.0,87.2651,87.2951,87.2352,87.2551,1800.0
2015-06-11 13:40:00,87.39,87.41,87.35,87.41,1600.0,87.2751,87.2951,87.2352,87.2951,1600.0
2015-06-11 13:45:00,87.38,87.38,87.33,87.33,2882.0,87.2651,87.2651,87.2152,87.2152,2882.0
2015-06-11 13:50:00,87.37,87.37,87.35,87.35,400.0,87.2551,87.2551,87.2352,87.2352,400.0
2015-06-11 13:55:00,87.4,87.41,87.35,87.35,1199.0,87.2851,87.2951,87.2352,87.2352,1199.0
2015-06-11 14:00:00,87.38,87.41,87.35,87.35,500.0,87.2651,87.2951,87.2352,87.2352,500.0
2015-06-11 14:05:00,87.41,87.41,87.35,87.41,698.0,87.2951,87.2951,87.2352,87.2951,698.0
2015-06-11 14:10:00,87.38,87.41,87.37,87.41,300.0,87.2651,87.2951,87.2551,87.2951,300.0
2015-06-11 14:15:00,87.34,87.39,87.29,87.35,901.0,87.2252,87.2751,87.1753,87.2352,901.0
2015-06-11 14:20:00,87.25,87.3,87.23,87.3,1500.0,87.1353,87.1852,87.1153,87.1852,1500.0
2015-06-11 14:25:00,87.3,87.3,87.3,87.3,500.0,87.1852,87.1852,87.1852,87.1852,500.0
2015-06-11 14:30:00,87.28,87.3,87.28,87.3,341.0,87.1653,87.1852,87.1653,87.1852,341.0
2015-06-11 14:35:00,87.29,87.3,87.25,87.3,557.0,87.1753,87.1852,87.1353,87.1852,557.0
2015-06-11 14:40:00,87.24,87.25,87.18,87.22,1760.0,87.1253,87.1353,87.0654,87.1053,1760.0
2015-06-11 14:45:00,87.29,87.3,87.25,87.3,900.0,87.1753,87.1852,87.1353,87.1852,900.0
2015-06-11 14:50:00,87.3,87.3,87.21,87.21,1202.0,87.1852,87.1852,87.0954,87.0954,1202.0
2015-06-11 14:55:00,87.19,87.19,87.17,87.17,200.0,87.0754,87.0754,87.0554,87.0554,200.0
2015-06-11 15:00:00,87.3,87.3,87.26,87.26,1285.0,87.1852,87.1852,87.1453,87.1453,1285.0
2015-06-11 15:05:00,87.23,87.29,87.22,87.22,1200.0,87.1153,87.1753,87.1053,87.1053,1200.0
2015-06-11 15:10:00,87.21,87.3,87.2,87.27,2258.0,87.0954,87.1852,87.0854,87.1553,2258.0
2015-06-11 15:15:00,87.27,87.32,87.25,87.3,1923.0,87.1553,87.2052,87.1353,87.1852,1923.0
2015-06-11 15:20:00,87.32,87.33,87.32,87.33,700.0,87.2052,87.2152,87.2052,87.2152,700.0
2015-06-11 15:25:00,87.34,87.4,87.3,87.36,900.0,87.2252,87.2851,87.1852,87.2452,900.0
2015-06-11 15:30:00,87.3,87.41,87.29,87.4,1400.0,87.1852,87.2951,87.1753,87.2851,1400.0
2015-06-11 15:35:00,87.3,87.4,87.3,87.34,1300.0,87.1852,87.2851,87.1852,87.2252,1300.0
2015-06-11 15:40:00,87.3,87.3,87.27,87.3,2176.0,87.1852,87.1852,87.1553,87.1852,2176.0
2015-06-11 15:45:00,87.24,87.36,87.23,87.3,2029.0,87.1253,87.2452,87.1153,87.1852,2029.0
2015-06-11 15:50:00,87.36,87.4,87.26,87.28,1400.0,87.2452,87.2851,87.1453,87.1653,1400.0
2015-06-11 15:55:00,87.34,87.44,87.28,87.42,16935.0,87.2252,87.3251,87.1653,87.3051,16935.0
2015-06-12 09:30:00,87.19,87.69,86.82,87.16,4661.0,87.0754,87.5747,86.7059,87.0454,4661.0
2015-06-12 09:35:00,87.39,87.39,87.15,87.15,500.0,87.2751,87.2751,87.0354,87.0354,500.0
2015-06-12 09:40:00,87.13,87.13,87.13,87.13,200.0,87.0155,87.0155,87.0155,87.0155,200.0
2015-06-12 09:45:00,87.27,87.27,87.27,87.27,100.0,87.1553,87.1553,87.1553,87.1553,100.0
2015-06-12 09:50:00,87.27,87.27,87.27,87.27,0.0,87.1553,87.1553,87.1553,87.1553,0.0
2015-06-12 09:55:00,87.12,87.27,87.12,87.27,200.0,87.0055,87.1553,87.0055,87.1553,200.0
2015-06-12 10:00:00,87.27,87.27,87.27,87.27,0.0,87.1553,87.1553,87.1553,87.1553,0.0
2015-06-12 10:05:00,87.28,87.35,87.28,87.34,3300.0,87.1653,87.2352,87.1653,87.2252,3300.0
2015-06-12 10:10:00,87.25,87.26,87.25,87.25,100.0,87.1353,87.1453,87.1353,87.1353,100.0
2015-06-12 10:15:00,87.3,87.31,87.3,87.31,300.0,87.1852,87.1952,87.1852,87.1952,300.0
2015-06-12 10:20:00,87.2,87.27,87.15,87.27,600.0,87.0854,87.1553,87.0354,87.1553,600.0
2015-06-12 10:25:00,87.28,87.31,87.28,87.3,1100.0,87.1653,87.1952,87.1653,87.1852,1100.0
2015-06-12 10:30:00,87.26,87.26,87.09,87.15,1890.0,87.1453,87.1453,86.9755,87.0354,1890.0
2015-06-12 10:35:00,87.13,87.35,87.07,87.31,13638.0,87.0155,87.2352,86.9555,87.1952,13638.0
2015-06-12 10:40:00,87.35,87.35,87.3,87.31,2100.0,87.2352,87.2352,87.1852,87.1952,2100.0
2015-06-12 10:45:00,87.31,87.35,87.24,87.24,1100.0,87.1952,87.2352,87.1253,87.1253,1100.0
2015-06-12 10:50:00,87.3,87.35,87.3,87.35,2100.0,87.1852,87.2352,87.1852,87.2352,2100.0
2015-06-12 10:55:00,87.29,87.3,87.2,87.22,2108.0,87.1753,87.1852,87.0854,87.1053,2108.0
2015-06-12 11:00:00,87.16,87.16,87.11,87.11,300.0,87.0454,87.0454,86.9955,86.9955,300.0
2015-06-12 11:05:00,87.24,87.34,87.24,87.34,200.0,87.1253,87.2252,87.1253,87.2252,200.0
2015-06-12 11:10:00,87.31,87.35,87.3,87.3,4800.0,87.1952,87.2352,87.1852,87.1852,4800.0
2015-06-12 11:15:00,87.35,87.35,87.26,87.26,1400.0,87.2352,87.2352,87.1453,87.1453,1400.0
2015-06-12 11:20:00,87.35,87.35,87.3,87.3,3200.0,87.2352,87.2352,87.1852,87.1852,3200.0
2015-06-12 11:25:00,87.3,87.55,87.3,87.55,3000.0,87.1852,87.4349,87.1852,87.4349,3000.0
2015-06-12 11:30:00,87.4,87.57,87.4,87.41,1401.0,87.2851,87.4549,87.2851,87.2951,1401.0
2015-06-12 11:35:00,87.41,87.56,87.37,87.37,3900.0,87.2951,87.4449,87.2551,87.2551,3900.0
2015-06-12 11:40:00,87.35,87.35,87.27,87.27,600.0,87.2352,87.2352,87.1553,87.1553,600.0
2015-06-12 11:45:00,87.33,87.35,87.3,87.35,1900.0,87.2152,87.2352,87.1852,87.2352,1900.0
2015-06-12 11:50:00,87.34,87.55,87.34,87.55,600.0,87.2252,87.4349,87.2252,87.4349,600.0
2015-06-12 11:55:00,87.49,87.5,87.48,87.5,500.0,87.375,87.385,87.365,87.385,500.0
2015-06-12 12:00:00,87.5,87.5,87.5,87.5,0.0,87.385,87.385,87.385,87.385,0.0
2015-06-12 12:05:00,87.55,87.55,87.37,87.37,1300.0,87.4349,87.4349,87.2551,87.2551,1300.0
2015-06-12 12:10:00,87.43,87.47,87.43,87.47,600.0,87.3151,87.355,87.3151,87.355,600.0
2015-06-12 12:15:00,87.64,87.64,87.55,87.59,768.0,87.5248,87.5248,87.4349,87.4749,768.0
2015-06-12 12:20:00,87.6,87.74,87.59,87.63,1300.0,87.4848,87.6247,87.4749,87.5148,1300.0
2015-06-12 12:25:00,87.7,87.83,87.7,87.83,1400.0,87.5847,87.7145,87.5847,87.7145,1400.0
2015-06-12 12:30:00,87.84,87.91,87.84,87.91,400.0,87.7245,87.7944,87.7245,87.7944,400.0
2015-06-12 12:35:00,87.92,87.92,87.92,87.92,100.0,87.8044,87.8044,87.8044,87.8044,100.0
2015-06-12 12:40:00,87.78,87.82,87.7,87.82,1300.0,87.6646,87.7046,87.5847,87.7046,1300.0
2015-06-12 12:45:00,87.82,87.82,87.82,87.82,0.0,87.7046,87.7046,87.7046,87.7046,0.0
2015-06-12 12:50:00,87.9,87.9,87.9,87.9,100.0,87.7845,87.7845,87.7845,87.7845,100.0
2015-06-12 12:55:00,87.89,87.92,87.89,87.92,300.0,87.7745,87.8044,87.7745,87.8044,300.0
2015-06-12 13:00:00,87.91,87.91,87.75,87.81,4000.0,87.7944,87.7944,87.6346,87.6946,4000.0
2015-06-12 13:05:00,87.82,87.89,87.81,87.81,800.0,87.7046,87.7745,87.6946,87.6946,800.0
2015-06-12 13:10:00,87.94,87.94,87.94,87.94,100.0,87.8244,87.8244,87.8244,87.8244,100.0
2015-06-12 13:15:00,87.97,88.06,87.86,87.9,9284.0,87.8544,87.9442,87.7445,87.7845,9284.0
2015-06-12 13:20:00,87.94,87.97,87.78,87.78,1400.0,87.8244,87.8544,87.6646,87.6646,1400.0
2015-06-12 13:25:00,87.9,87.94,87.9,87.9,1250.0,87.7845,87.8244,87.7845,87.7845,1250.0
2015-06-12 13:30:00,87.94,88.08,87.93,88.05,1600.0,87.8244,87.9642,87.8144,87.9343,1600.0
2015-06-12 13:35:00,88.09,88.2,88.09,88.2,1167.0,87.9742,88.0841,87.9742,88.0841,1167.0
2015-06-12 13:40:00,88.23,88.41,88.23,88.27,1700.0,88.114,88.2938,88.114,88.154,1700.0
2015-06-12 13:45:00,88.27,88.27,88.27,88.27,0.0,88.154,88.154,88.154,88.154,0.0
2015-06-12 13:50:00,88.32,88.36,88.25,88.25,900.0,88.2039,88.2438,88.134,88.134,900.0
2015-06-12 13:55:00,88.27,88.27,88.27,88.27,200.0,88.154,88.154,88.154,88.154,200.0
2015-06-12 14:00:00,88.24,88.33,88.23,88.31,1277.0,88.124,88.2139,88.114,88.1939,1277.0
2015-06-12 14:05:00,88.26,88.34,88.25,88.28,600.0,88.144,88.2239,88.134,88.164,600.0
2015-06-12 14:10:00,88.34,88.34,88.28,88.29,300.0,88.2239,88.2239,88.164,88.1739,300.0
2015-06-12 14:15:00,88.35,88.39,88.28,88.34,1104.0,88.2339,88.2738,88.164,88.2239,1104.0
2015-06-12 14:20:00,88.36,88.36,88.3,88.3,300.0,88.2438,88.2438,88.1839,88.1839,300.0
2015-06-12 14:25:00,88.2,88.21,88.2,88.21,800.0,88.0841,88.094,88.0841,88.094,800.0
2015-06-12 14:30:00,88.16,88.16,88.14,88.14,600.0,88.0441,88.0441,88.0241,88.0241,600.0
2015-06-12 14:35:00,88.12,88.15,88.1,88.15,400.0,88.0042,88.0341,87.9842,88.0341,400.0
2015-06-12 14:40:00,88.08,88.15,88.08,88.15,200.0,87.9642,88.0341,87.9642,88.0341,200.0
2015-06-12 14:45:00,88.19,88.19,88.12,88.15,500.0,88.0741,88.0741,88.0042,88.0341,500.0
2015-06-12 14:50:00,88.15,88.2,88.15,88.16,500.0,88.0341,88.0841,88.0341,88.0441,500.0
2015-06-12 14:55:00,88.17,88.17,88.12,88.12,500.0,88.0541,88.0541,88.0042,88.0042,500.0
2015-06-12 15:00:00,88.14,88.15,88.14,88.15,400.0,88.0241,88.0341,88.0241,88.0341,400.0
2015-06-12 15:05:00,88.15,88.25,88.15,88.15,3495.0,88.0341,88.134,88.0341,88.0341,3495.0
2015-06-12 15:10:00,88.16,88.18,88.12,88.12,500.0,88.0441,88.0641,88.0042,88.0042,500.0
2015-06-12 15:15:00,88.21,88.25,88.08,88.14,2539.0,88.094,88.134,87.9642,88.0241,2539.0
2015-06-12 15:20:00,88.14,88.14,88.14,88.14,100.0,88.0241,88.0241,88.0241,88.0241,100.0
2015-06-12 15:25:00,88.23,88.43,88.08,88.35,24552.0,88.114,88.3138,87.9642,88.2339,24552.0
2015-06-12 15:30:00,88.39,88.55,88.39,88.49,4265.0,88.2738,88.4336,88.2738,88.3737,4265.0
2015-06-12 15:35:00,88.51,88.51,88.37,88.42,2300.0,88.3937,88.3937,88.2538,88.3038,2300.0
2015-06-12 15:40:00,88.5,88.66,88.44,88.55,4700.0,88.3837,88.5435,88.3237,88.4336,4700.0
2015-06-12 15:45:00,88.63,88.73,88.56,88.67,4100.0,88.5135,88.6134,88.4436,88.5534,4100.0
2015-06-12 15:50:00,88.66,88.66,88.4,88.47,6555.0,88.5435,88.5435,88.2838,88.3537,6555.0
2015-06-12 15:55:00,88.49,88.73,88.49,88.64,10590.0,88.3737,88.6134,88.3737,88.5235,10590.0
2015-06-15 09:30:00,87.74,87.74,86.31,86.31,2219.0,87.6247,87.6247,86.1965,86.1965,2219.0
2015-06-15 09:35:00,86.32,86.62,86.02,86.62,1872.0,86.2065,86.5061,85.9069,86.5061,1872.0
2015-06-15 09:40:00,86.39,86.68,86.39,86.64,1400.0,86.2764,86.5661,86.2764,86.5261,1400.0
2015-06-15 09:45:00,86.49,86.54,86.38,86.38,800.0,86.3763,86.4262,86.2665,86.2665,800.0
2015-06-15 09:50:00,85.69,86.45,85.69,85.92,600.0,85.5774,86.3364,85.5774,85.8071,600.0
2015-06-15 09:55:00,86.22,86.34,86.22,86.23,1400.0,86.1067,86.2265,86.1067,86.1166,1400.0
2015-06-15 10:00:00,86.3,86.51,86.3,86.36,600.0,86.1866,86.3963,86.1866,86.2465,600.0
2015-06-15 10:05:00,86.43,86.43,86.43,86.43,100.0,86.3164,86.3164,86.3164,86.3164,100.0
2015-06-15 10:10:00,86.51,86.56,86.36,86.36,1100.0,86.3963,86.4462,86.2465,86.2465,1100.0
2015-06-15 10:15:00,86.52,86.74,86.52,86.74,200.0,86.4063,86.626,86.4063,86.626,200.0
2015-06-15 10:20:00,86.72,86.72,86.72,86.72,300.0,86.606,86.606,86.606,86.606,300.0
2015-06-15 10:25:00,86.69,86.69,86.67,86.67,300.0,86.576,86.576,86.5561,86.5561,300.0
2015-06-15 10:30:00,86.56,86.59,86.45,86.45,1100.0,86.4462,86.4762,86.3364,86.3364,1100.0
2015-06-15 10:35:00,86.52,86.69,86.52,86.69,700.0,86.4063,86.576,86.4063,86.576,700.0
2015-06-15 10:40:00,86.67,86.68,86.67,86.68,900.0,86.5561,86.5661,86.5561,86.5661,900.0
2015-06-15 10:45:00,86.69,86.7,86.69,86.7,500.0,86.576,86.586,86.576,86.586,500.0
2015-06-15 10:50:00,86.75,86.75,86.75,86.75,100.0,86.636,86.636,86.636,86.636,100.0
2015-06-15 10:55:00,86.76,86.77,86.76,86.77,300.0,86.646,86.6559,86.646,86.6559,300.0
2015-06-15 11:00:00,86.77,87.02,86.75,87.02,1000.0,86.6559,86.9056,86.636,86.9056,1000.0
2015-06-15 11:05:00,87.0,87.1,86.97,87.1,700.0,86.8856,86.9855,86.8557,86.9855,700.0
2015-06-15 11:10:00,87.15,87.31,87.15,87.31,1600.0,87.0354,87.1952,87.0354,87.1952,1600.0
2015-06-15 11:15:00,87.33,87.33,87.33,87.33,100.0,87.2152,87.2152,87.2152,87.2152,100.0
2015-06-15 11:20:00,87.33,87.34,87.3,87.3,1000.0,87.2152,87.2252,87.1852,87.1852,1000.0
2015-06-15 11:25:00,87.3,87.32,87.07,87.13,2000.0,87.1852,87.2052,86.9555,87.0155,2000.0
2015-06-15 11:30:00,87.13,87.32,87.12,87.32,1900.0,87.0155,87.2052,87.0055,87.2052,1900.0
2015-06-15 11:35:00,87.32,87.32,87.32,87.32,0.0,87.2052,87.2052,87.2052,87.2052,0.0
2015-06-15 11:40:00,87.3,87.43,87.3,87.3,700.0,87.1852,87.3151,87.1852,87.1852,700.0
2015-06-15 11:45:00,87.28,87.28,87.18,87.24,2800.0,87.1653,87.1653,87.0654,87.1253,2800.0
2015-06-15 11:50:00,87.29,87.38,87.29,87.32,1200.0,87.1753,87.2651,87.1753,87.2052,1200.0
2015-06-15 11:55:00,87.31,87.32,87.18,87.32,2000.0,87.1952,87.2052,87.0654,87.2052,2000.0
2015-06-15 12:00:00,87.34,87.34,87.34,87.34,400.0,87.2252,87.2252,87.2252,87.2252,400.0
2015-06-15 12:05:00,87.3,87.39,87.3,87.39,500.0,87.1852,87.2751,87.1852,87.2751,500.0
2015-06-15 12:10:00,87.3,87.38,87.25,87.25,400.0,87.1852,87.2651,87.1353,87.1353,400.0
2015-06-15 12:15:00,87.3,87.35,87.21,87.32,1700.0,87.1852,87.2352,87.0954,87.2052,1700.0
2015-06-15 12:20:00,87.2,87.23,87.18,87.18,500.0,87.0854,87.1153,87.0654,87.0654,500.0
2015-06-15 12:25:00,87.18,87.18,87.14,87.17,700.0,87.0654,87.0654,87.0255,87.0554,700.0
2015-06-15 12:30:00,87.23,87.38,87.2,87.38,900.0,87.1153,87.2651,87.0854,87.2651,900.0
2015-06-15 12:35:00,87.27,87.36,87.26,87.31,1000.0,87.1553,87.2452,87.1453,87.1952,1000.0
2015-06-15 12:40:00,87.26,87.34,87.26,87.28,1200.0,87.1453,87.2252,87.1453,87.1653,1200.0
2015-06-15 12:45:00,87.31,87.31,87.28,87.28,400.0,87.1952,87.1952,87.1653,87.1653,400.0
2015-06-15 12:50:00,87.3,87.32,87.26,87.27,2600.0,87.1852,87.2052,87.1453,87.1553,2600.0
2015-06-15 12:55:00,87.3,87.33,87.26,87.31,3800.0,87.1852,87.2152,87.1453,87.1952,3800.0
2015-06-15 13:00:00,87.35,87.35,87.35,87.35,100.0,87.2352,87.2352,87.2352,87.2352,100.0
2015-06-15 13:05:00,87.32,87.32,87.21,87.21,1293.0,87.2052,87.2052,87.0954,87.0954,1293.0
2015-06-15 13:10:00,87.21,87.21,87.21,87.21,0.0,87.0954,87.0954,87.0954,87.0954,0.0
2015-06-15 13:15:00,87.21,87.21,87.18,87.18,600.0,87.0954,87.0954,87.0654,87.0654,600.0
2015-06-15 13:20:00,87.19,87.29,87.18,87.29,1400.0,87.0754,87.1753,87.0654,87.1753,1400.0
2015-06-15 13:25:00,87.29,87.29,87.29,87.29,0.0,87.1753,87.1753,87.1753,87.1753,0.0
2015-06-15 13:30:00,87.16,87.25,87.15,87.25,600.0,87.0454,87.1353,87.0354,87.1353,600.0
2015-06-15 13:35:00,87.16,87.25,87.16,87.25,200.0,87.0454,87.1353,87.0454,87.1353,200.0
2015-06-15 13:40:00,87.15,87.15,87.07,87.15,1382.0,87.0354,87.0354,86.9555,87.0354,1382.0
2015-06-15 13:45:00,87.03,87.14,87.03,87.13,640.0,86.9156,87.0255,86.9156,87.0155,640.0
2015-06-15 13:50:00,87.14,87.2,87.14,87.2,1100.0,87.0255,87.0854,87.0255,87.0854,1100.0
2015-06-15 13:55:00,87.23,87.23,87.23,87.23,100.0,87.1153,87.1153,87.1153,87.1153,100.0
2015-06-15 14:00:00,87.02,87.02,87.02,87.02,100.0,86.9056,86.9056,86.9056,86.9056,100.0
2015-06-15 14:05:00,87.09,87.13,87.02,87.13,655.0,86.9755,87.0155,86.9056,87.0155,655.0
2015-06-15 14:10:00,87.14,87.15,87.07,87.07,900.0,87.0255,87.0354,86.9555,86.9555,900.0
2015-06-15 14:15:00,87.3,87.3,87.2,87.2,200.0,87.1852,87.1852,87.0854,87.0854,200.0
2015-06-15 14:20:00,87.2,87.2,87.2,87.2,0.0,87.0854,87.0854,87.0854,87.0854,0.0
2015-06-15 14:25:00,87.2,87.2,87.2,87.2,0.0,87.0854,87.0854,87.0854,87.0854,0.0
2015-06-15 14:30:00,87.05,87.05,87.05,87.05,100.0,86.9356,86.9356,86.9356,86.9356,100.0
2015-06-15 14:35:00,87.14,87.14,87.13,87.14,100.0,87.0255,87.0255,87.0155,87.0255,100.0
2015-06-15 14:40:00,87.06,87.15,87.05,87.15,200.0,86.9456,87.0354,86.9356,87.0354,200.0
2015-06-15 14:45:00,87.17,87.24,87.13,87.15,1000.0,87.0554,87.1253,87.0155,87.0354,1000.0
2015-06-15 14:50:00,87.09,87.09,87.09,87.09,100.0,86.9755,86.9755,86.9755,86.9755,100.0
2015-06-15 14:55:00,87.16,87.16,87.04,87.13,1100.0,87.0454,87.0454,86.9256,87.0155,1100.0
2015-06-15 15:00:00,87.12,87.12,87.09,87.09,200.0,87.0055,87.0055,86.9755,86.9755,200.0
2015-06-15 15:05:00,87.02,87.02,86.9,86.92,1500.0,86.9056,86.9056,86.7858,86.8057,1500.0
2015-06-15 15:10:00,86.9,86.98,86.9,86.97,1900.0,86.7858,86.8657,86.7858,86.8557,1900.0
2015-06-15 15:15:00,86.96,87.05,86.95,87.05,800.0,86.8457,86.9356,86.8357,86.9356,800.0
2015-06-15 15:20:00,86.98,87.04,86.95,86.95,900.0,86.8657,86.9256,86.8357,86.8357,900.0
2015-06-15 15:25:00,87.04,87.04,86.94,86.94,1800.0,86.9256,86.9256,86.8257,86.8257,1800.0
2015-06-15 15:30:00,86.97,87.04,86.94,87.04,1370.0,86.8557,86.9256,86.8257,86.9256,1370.0
2015-06-15 15:35:00,86.98,87.11,86.98,87.11,2000.0,86.8657,86.9955,86.8657,86.9955,2000.0
2015-06-15 15:40:00,87.13,87.27,87.12,87.24,1300.0,87.0155,87.1553,87.0055,87.1253,1300.0
2015-06-15 15:45:00,87.15,87.16,86.97,87.06,3223.0,87.0354,87.0454,86.8557,86.9456,3223.0
2015-06-15 15:50:00,87.08,87.13,87.03,87.13,1700.0,86.9655,87.0155,86.9156,87.0155,1700.0
2015-06-15 15:55:00,87.06,87.13,86.92,86.95,7692.0,86.9456,87.0155,86.8057,86.8357,7692.0
2015-06-16 09:30:00,86.75,87.17,86.39,86.39,1688.0,86.636,87.0554,86.2764,86.2764,1688.0
2015-06-16 09:35:00,86.45,87.51,86.45,87.51,852.0,86.3364,87.395,86.3364,87.395,852.0
2015-06-16 09:40:00,87.31,87.44,87.28,87.33,700.0,87.1952,87.3251,87.1653,87.2152,700.0
2015-06-16 09:45:00,87.27,87.44,87.27,87.44,200.0,87.1553,87.3251,87.1553,87.3251,200.0
2015-06-16 09:50:00,87.4,87.4,87.4,87.4,100.0,87.2851,87.2851,87.2851,87.2851,100.0
2015-06-16 09:55:00,87.42,87.45,87.39,87.41,1000.0,87.3051,87.335,87.2751,87.2951,1000.0
2015-06-16 10:00:00,87.4,87.45,87.25,87.25,1100.0,87.2851,87.335,87.1353,87.1353,1100.0
2015-06-16 10:05:00,87.38,87.4,87.38,87.4,200.0,87.2651,87.2851,87.2651,87.2851,200.0
2015-06-16 10:10:00,87.25,87.25,87.25,87.25,400.0,87.1353,87.1353,87.1353,87.1353,400.0
2015-06-16 10:15:00,87.07,87.07,87.07,87.07,100.0,86.9555,86.9555,86.9555,86.9555,100.0
2015-06-16 10:20:00,87.06,87.17,87.06,87.17,300.0,86.9456,87.0554,86.9456,87.0554,300.0
2015-06-16 10:25:00,87.06,87.16,87.06,87.16,600.0,86.9456,87.0454,86.9456,87.0454,600.0
2015-06-16 10:30:00,87.08,87.13,87.08,87.1,827.0,86.9655,87.0155,86.9655,86.9855,827.0
2015-06-16 10:35:00,87.04,87.1,86.98,86.98,300.0,86.9256,86.9855,86.8657,86.8657,300.0
2015-06-16 10:40:00,87.07,87.08,87.07,87.08,200.0,86.9555,86.9655,86.9555,86.9655,200.0
2015-06-16 10:45:00,87.05,87.05,86.95,86.95,1300.0,86.9356,86.9356,86.8357,86.8357,1300.0
2015-06-16 10:50:00,86.97,87.0,86.94,87.0,300.0,86.8557,86.8856,86.8257,86.8856,300.0
2015-06-16 10:55:00,86.96,87.02,86.79,86.88,1668.0,86.8457,86.9056,86.6759,86.7658,1668.0
2015-06-16 11:00:00,86.96,87.09,86.96,87.09,800.0,86.8457,86.9755,86.8457,86.9755,800.0
2015-06-16 11:05:00,87.06,87.45,87.04,87.45,8250.0,86.9456,87.335,86.9256,87.335,8250.0
2015-06-16 11:10:00,87.4,87.45,87.39,87.4,7535.0,87.2851,87.335,87.2751,87.2851,7535.0
2015-06-16 11:15:00,87.45,87.45,87.37,87.4,6421.0,87.335,87.335,87.2551,87.2851,6421.0
2015-06-16 11:20:00,87.42,87.42,87.39,87.39,1200.0,87.3051,87.3051,87.2751,87.2751,1200.0
2015-06-16 11:25:00,87.4,87.45,87.35,87.45,1000.0,87.2851,87.335,87.2352,87.335,1000.0
2015-06-16 11:30:00,87.41,87.41,87.37,87.41,500.0,87.2951,87.2951,87.2551,87.2951,500.0
2015-06-16 11:35:00,87.41,87.45,87.37,87.39,2400.0,87.2951,87.335,87.2551,87.2751,2400.0
2015-06-16 11:40:00,87.4,87.41,87.38,87.4,700.0,87.2851,87.2951,87.2651,87.2851,700.0
2015-06-16 11:45:00,87.4,87.4,87.37,87.37,600.0,87.2851,87.2851,87.2551,87.2551,600.0
2015-06-16 11:50:00,87.4,87.43,87.32,87.32,3590.0,87.2851,87.3151,87.2052,87.2052,3590.0
2015-06-16 11:55:00,87.31,87.31,87.31,87.31,200.0,87.1952,87.1952,87.1952,87.1952,200.0
2015-06-16 12:00:00,87.26,87.26,87.26,87.26,100.0,87.1453,87.1453,87.1453,87.1453,100.0
2015-06-16 12:05:00,87.31,87.31,87.2,87.31,900.0,87.1952,87.1952,87.0854,87.1952,900.0
2015-06-16 12:10:00,87.31,87.31,87.31,87.31,0.0,87.1952,87.1952,87.1952,87.1952,0.0
2015-06-16 12:15:00,87.27,87.27,87.27,87.27,500.0,87.1553,87.1553,87.1553,87.1553,500.0
2015-06-16 12:20:00,87.25,87.31,87.24,87.3,620.0,87.1353,87.1952,87.1253,87.1852,620.0
2015-06-16 12:25:00,87.4,87.4,87.32,87.4,400.0,87.2851,87.2851,87.2052,87.2851,400.0
2015-06-16 12:30:00,87.44,87.45,87.44,87.45,1000.0,87.3251,87.335,87.3251,87.335,1000.0
2015-06-16 12:35:00,87.48,87.5,87.4,87.48,2300.0,87.365,87.385,87.2851,87.365,2300.0
2015-06-16 12:40:00,87.48,87.48,87.35,87.35,800.0,87.365,87.365,87.2352,87.2352,800.0
2015-06-16 12:45:00,87.35,87.47,87.35,87.4,800.0,87.2352,87.355,87.2352,87.2851,800.0
2015-06-16 12:50:00,87.5,87.5,87.5,87.5,100.0,87.385,87.385,87.385,87.385,100.0
2015-06-16 12:55:00,87.5,87.5,87.43,87.49,400.0,87.385,87.385,87.3151,87.375,400.0
2015-06-16 13:00:00,87.5,87.6,87.5,87.6,1200.0,87.385,87.4848,87.385,87.4848,1200.0
2015-06-16 13:05:00,87.55,87.55,87.53,87.53,600.0,87.4349,87.4349,87.4149,87.4149,600.0
2015-06-16 13:10:00,87.46,87.46,87.46,87.46,100.0,87.345,87.345,87.345,87.345,100.0
2015-06-16 13:15:00,87.52,87.54,87.52,87.53,400.0,87.405,87.4249,87.405,87.4149,400.0
2015-06-16 13:20:00,87.54,87.72,87.53,87.72,700.0,87.4249,87.6047,87.4149,87.6047,700.0
2015-06-16 13:25:00,87.72,87.76,87.72,87.76,400.0,87.6047,87.6446,87.6047,87.6446,400.0
2015-06-16 13:30:00,87.81,87.93,87.81,87.89,500.0,87.6946,87.8144,87.6946,87.7745,500.0
2015-06-16 13:35:00,87.87,87.87,87.87,87.87,100.0,87.7545,87.7545,87.7545,87.7545,100.0
2015-06-16 13:40:00,87.87,87.87,87.77,87.8,900.0,87.7545,87.7545,87.6546,87.6846,900.0
2015-06-16 13:45:00,87.7,87.82,87.7,87.78,300.0,87.5847,87.7046,87.5847,87.6646,300.0
2015-06-16 13:50:00,87.83,87.86,87.83,87.85,1200.0,87.7145,87.7445,87.7145,87.7345,1200.0
2015-06-16 13:55:00,87.86,87.92,87.74,87.77,5600.0,87.7445,87.8044,87.6247,87.6546,5600.0
2015-06-16 14:00:00,87.88,87.9,87.85,87.88,2000.0,87.7645,87.7845,87.7345,87.7645,2000.0
2015-06-16 14:05:00,87.9,87.97,87.85,87.93,4700.0,87.7845,87.8544,87.7345,87.8144,4700.0
2015-06-16 14:10:00,88.01,88.02,87.92,88.02,1061.0,87.8943,87.9043,87.8044,87.9043,1061.0
2015-06-16 14:15:00,88.09,88.09,88.01,88.07,400.0,87.9742,87.9742,87.8943,87.9542,400.0
2015-06-16 14:20:00,88.08,88.21,88.08,88.19,1300.0,87.9642,88.094,87.9642,88.0741,1300.0
2015-06-16 14:25:00,88.19,88.19,88.04,88.04,1018.0,88.0741,88.0741,87.9243,87.9243,1018.0
2015-06-16 14:30:00,88.04,88.04,87.86,87.86,2000.0,87.9243,87.9243,87.7445,87.7445,2000.0
2015-06-16 14:35:00,87.86,87.9,87.84,87.9,800.0,87.7445,87.7845,87.7245,87.7845,800.0
2015-06-16 14:40:00,87.9,87.9,87.9,87.9,0.0,87.7845,87.7845,87.7845,87.7845,0.0
2015-06-16 14:45:00,87.95,87.95,87.8,87.8,900.0,87.8344,87.8344,87.6846,87.6846,900.0
2015-06-16 14:50:00,87.84,87.85,87.76,87.83,500.0,87.7245,87.7345,87.6446,87.7145,500.0
2015-06-16 14:55:00,87.84,87.87,87.81,87.81,300.0,87.7245,87.7545,87.6946,87.6946,300.0
2015-06-16 15:00:00,87.84,87.87,87.79,87.8,700.0,87.7245,87.7545,87.6746,87.6846,700.0
2015-06-16 15:05:00,87.83,87.87,87.78,87.78,2200.0,87.7145,87.7545,87.6646,87.6646,2200.0
2015-06-16 15:10:00,87.77,87.89,87.76,87.8,3100.0,87.6546,87.7745,87.6446,87.6846,3100.0
2015-06-16 15:15:00,87.8,87.8,87.75,87.77,1303.0,87.6846,87.6846,87.6346,87.6546,1303.0
2015-06-16 15:20:00,87.74,87.74,87.67,87.67,700.0,87.6247,87.6247,87.5548,87.5548,700.0
2015-06-16 15:25:00,87.67,87.7,87.63,87.7,986.0,87.5548,87.5847,87.5148,87.5847,986.0
2015-06-16 15:30:00,87.76,87.83,87.72,87.83,4600.0,87.6446,87.7145,87.6047,87.7145,4600.0
2015-06-16 15:35:00,87.84,87.99,87.84,87.99,1300.0,87.7245,87.8743,87.7245,87.8743,1300.0
2015-06-16 15:40:00,87.91,87.92,87.7,87.7,2720.0,87.7944,87.8044,87.5847,87.5847,2720.0
2015-06-16 15:45:00,87.7,87.77,87.7,87.77,3507.0,87.5847,87.6546,87.5847,87.6546,3507.0
2015-06-16 15:50:00,87.8,87.84,87.73,87.74,2520.0,87.6846,87.7245,87.6147,87.6247,2520.0
2015-06-16 15:55:00,87.77,87.77,87.66,87.75,5720.0,87.6546,87.6546,87.5448,87.6346,5720.0
2015-06-17 09:30:00,88.21,88.21,87.46,87.46,943.0,88.094,88.094,87.345,87.345,943.0
2015-06-17 09:35:00,87.6,87.83,87.6,87.61,300.0,87.4848,87.7145,87.4848,87.4948,300.0
2015-06-17 09:40:00,87.97,88.05,87.68,87.96,4316.0,87.8544,87.9343,87.5647,87.8444,4316.0
2015-06-17 09:45:00,88.01,88.48,88.01,88.48,2800.0,87.8943,88.3637,87.8943,88.3637,2800.0
2015-06-17 09:50:00,88.37,88.37,88.08,88.17,3000.0,88.2538,88.2538,87.9642,88.0541,3000.0
2015-06-17 09:55:00,88.17,88.28,88.12,88.28,2100.0,88.0541,88.164,88.0042,88.164,2100.0
2015-06-17 10:00:00,88.28,88.59,88.28,88.59,700.0,88.164,88.4735,88.164,88.4735,700.0
2015-06-17 10:05:00,88.5,88.5,88.26,88.27,1600.0,88.3837,88.3837,88.144,88.154,1600.0
2015-06-17 10:10:00,88.38,88.4,88.17,88.17,1500.0,88.2638,88.2838,88.0541,88.0541,1500.0
2015-06-17 10:15:00,88.21,88.22,88.11,88.11,1100.0,88.094,88.104,87.9942,87.9942,1100.0
2015-06-17 10:20:00,88.11,88.21,88.11,88.21,400.0,87.9942,88.094,87.9942,88.094,400.0
2015-06-17 10:25:00,88.18,88.18,88.01,88.01,600.0,88.0641,88.0641,87.8943,87.8943,600.0
2015-06-17 10:30:00,88.0,88.0,87.92,87.92,300.0,87.8843,87.8843,87.8044,87.8044,300.0
2015-06-17 10:35:00,88.0,88.09,88.0,88.09,2200.0,87.8843,87.9742,87.8843,87.9742,2200.0
2015-06-17 10:40:00,88.07,88.07,88.05,88.05,900.0,87.9542,87.9542,87.9343,87.9343,900.0
2015-06-17 10:45:00,87.87,87.87,87.87,87.87,100.0,87.7545,87.7545,87.7545,87.7545,100.0
2015-06-17 10:50:00,87.88,87.88,87.87,87.87,300.0,87.7645,87.7645,87.7545,87.7545,300.0
2015-06-17 10:55:00,87.93,87.93,87.93,87.93,100.0,87.8144,87.8144,87.8144,87.8144,100.0
2015-06-17 11:00:00,87.91,87.92,87.83,87.83,700.0,87.7944,87.8044,87.7145,87.7145,700.0
2015-06-17 11:05:00,87.87,87.87,87.81,87.81,300.0,87.7545,87.7545,87.6946,87.6946,300.0
2015-06-17 11:10:00,87.78,87.82,87.78,87.82,200.0,87.6646,87.7046,87.6646,87.7046,200.0
2015-06-17 11:15:00,87.77,87.77,87.7,87.7,500.0,87.6546,87.6546,87.5847,87.5847,500.0
2015-06-17 11:20:00,87.63,87.91,87.62,87.91,3016.0,87.5148,87.7944,87.5048,87.7944,3016.0
2015-06-17 11:25:00,87.96,87.96,87.89,87.93,800.0,87.8444,87.8444,87.7745,87.8144,800.0
2015-06-17 11:30:00,87.75,87.75,87.75,87.75,100.0,87.6346,87.6346,87.6346,87.6346,100.0
2015-06-17 11:35:00,87.74,87.75,87.73,87.75,739.0,87.6247,87.6346,87.6147,87.6346,739.0
2015-06-17 11:40:00,87.66,87.73,87.58,87.73,3600.0,87.5448,87.6147,87.4649,87.6147,3600.0
2015-06-17 11:45:00,87.78,87.88,87.78,87.88,400.0,87.6646,87.7645,87.6646,87.7645,400.0
2015-06-17 11:50:00,87.97,88.03,87.97,88.03,500.0,87.8544,87.9143,87.8544,87.9143,500.0
2015-06-17 11:55:00,88.06,88.1,88.06,88.1,200.0,87.9442,87.9842,87.9442,87.9842,200.0
2015-06-17 12:00:00,88.03,88.03,88.01,88.03,1400.0,87.9143,87.9143,87.8943,87.9143,1400.0
2015-06-17 12:05:00,87.96,87.96,87.88,87.88,200.0,87.8444,87.8444,87.7645,87.7645,200.0
2015-06-17 12:10:00,87.81,87.81,87.81,87.81,100.0,87.6946,87.6946,87.6946,87.6946,100.0
2015-06-17 12:15:00,87.7,87.8,87.61,87.75,1300.0,87.5847,87.6846,87.4948,87.6346,1300.0
2015-06-17 12:20:00,87.74,87.79,87.74,87.79,200.0,87.6247,87.6746,87.6247,87.6746,200.0
2015-06-17 12:25:00,87.7,87.74,87.68,87.68,300.0,87.5847,87.6247,87.5647,87.5647,300.0
2015-06-17 12:30:00,87.68,87.68,87.67,87.67,200.0,87.5647,87.5647,87.5548,87.5548,200.0
2015-06-17 12:35:00,87.67,87.67,87.67,87.67,0.0,87.5548,87.5548,87.5548,87.5548,0.0
2015-06-17 12:40:00,87.6,87.67,87.6,87.62,600.0,87.4848,87.5548,87.4848,87.5048,600.0
2015-06-17 12:45:00,87.52,87.68,87.52,87.68,400.0,87.405,87.5647,87.405,87.5647,400.0
2015-06-17 12:50:00,87.51,87.56,87.41,87.41,600.0,87.395,87.4449,87.2951,87.2951,600.0
2015-06-17 12:55:00,87.39,87.41,87.33,87.41,800.0,87.2751,87.2951,87.2152,87.2951,800.0
2015-06-17 13:00:00,87.44,87.46,87.44,87.44,900.0,87.3251,87.345,87.3251,87.3251,900.0
2015-06-17 13:05:00,87.49,87.54,87.49,87.54,500.0,87.375,87.4249,87.375,87.4249,500.0
2015-06-17 13:10:00,87.59,87.59,87.54,87.55,700.0,87.4749,87.4749,87.4249,87.4349,700.0
2015-06-17 13:15:00,87.52,87.52,87.51,87.52,100.0,87.405,87.405,87.395,87.405,100.0
2015-06-17 13:20:00,87.58,87.58,87.55,87.55,400.0,87.4649,87.4649,87.4349,87.4349,400.0
2015-06-17 13:25:00,87.42,87.66,87.42,87.66,1000.0,87.3051,87.5448,87.3051,87.5448,1000.0
2015-06-17 13:30:00,87.77,87.77,87.77,87.77,100.0,87.6546,87.6546,87.6546,87.6546,100.0
2015-06-17 13:35:00,87.64,87.64,87.56,87.64,300.0,87.5248,87.5248,87.4449,87.5248,300.0
2015-06-17 13:40:00,87.55,87.55,87.54,87.55,100.0,87.4349,87.4349,87.4249,87.4349,100.0
2015-06-17 13:45:00,87.65,87.65,87.38,87.38,600.0,87.5348,87.5348,87.2651,87.2651,600.0
2015-06-17 13:50:00,87.42,87.42,87.42,87.42,100.0,87.3051,87.3051,87.3051,87.3051,100.0
2015-06-17 13:55:00,87.38,87.54,87.37,87.48,2200.0,87.2651,87.4249,87.2551,87.365,2200.0
2015-06-17 14:00:00,87.48,88.18,87.41,88.18,2550.0,87.365,88.0641,87.2951,88.0641,2550.0
2015-06-17 14:05:00,88.14,88.14,87.95,87.95,1600.0,88.0241,88.0241,87.8344,87.8344,1600.0
2015-06-17 14:10:00,88.0,88.0,87.63,87.63,1300.0,87.8843,87.8843,87.5148,87.5148,1300.0
2015-06-17 14:15:00,87.43,87.55,87.34,87.34,1500.0,87.3151,87.4349,87.2252,87.2252,1500.0
2015-06-17 14:20:00,87.33,87.44,87.14,87.44,3085.0,87.2152,87.3251,87.0255,87.3251,3085.0
2015-06-17 14:25:00,87.36,87.36,87.29,87.3,1691.0,87.2452,87.2452,87.1753,87.1852,1691.0
2015-06-17 14:30:00,87.25,87.5,87.25,87.5,2200.0,87.1353,87.385,87.1353,87.385,2200.0
2015-06-17 14:35:00,87.43,87.43,87.21,87.43,1811.0,87.3151,87.3151,87.0954,87.3151,1811.0
2015-06-17 14:40:00,87.39,87.52,87.37,87.37,2800.0,87.2751,87.405,87.2551,87.2551,2800.0
2015-06-17 14:45:00,87.39,87.49,87.37,87.49,700.0,87.2751,87.375,87.2551,87.375,700.0
2015-06-17 14:50:00,87.59,87.59,87.59,87.59,100.0,87.4749,87.4749,87.4749,87.4749,100.0
2015-06-17 14:55:00,87.59,87.65,87.52,87.58,2000.0,87.4749,87.5348,87.405,87.4649,2000.0
2015-06-17 15:00:00,87.58,87.58,87.58,87.58,0.0,87.4649,87.4649,87.4649,87.4649,0.0
2015-06-17 15:05:00,87.39,87.4,87.31,87.31,700.0,87.2751,87.2851,87.1952,87.1952,700.0
2015-06-17 15:10:00,87.3,87.3,87.26,87.28,800.0,87.1852,87.1852,87.1453,87.1653,800.0
2015-06-17 15:15:00,87.37,87.59,87.3,87.5,3635.0,87.2551,87.4749,87.1852,87.385,3635.0
2015-06-17 15:20:00,87.46,87.46,87.31,87.44,600.0,87.345,87.345,87.1952,87.3251,600.0
2015-06-17 15:25:00,87.45,87.47,87.32,87.45,1300.0,87.335,87.355,87.2052,87.335,1300.0
2015-06-17 15:30:00,87.45,87.45,87.28,87.28,1100.0,87.335,87.335,87.1653,87.1653,1100.0
2015-06-17 15:35:00,87.37,87.43,87.31,87.4,1200.0,87.2551,87.3151,87.1952,87.2851,1200.0
2015-06-17 15:40:00,87.36,87.36,87.15,87.2,1890.0,87.2452,87.2452,87.0354,87.0854,1890.0
2015-06-17 15:45:00,87.2,87.33,87.09,87.14,1400.0,87.0854,87.2152,86.9755,87.0255,1400.0
2015-06-17 15:50:00,87.21,87.21,87.08,87.15,4600.0,87.0954,87.0954,86.9655,87.0354,4600.0
2015-06-17 15:55:00,87.21,87.26,87.05,87.05,6185.0,87.0954,87.1453,86.9356,86.9356,6185.0
2015-06-18 09:30:00,87.65,87.65,86.81,86.81,1567.0,87.5348,87.5348,86.6959,86.6959,1567.0
2015-06-18 09:35:00,86.98,87.0,86.98,86.99,472.0,86.8657,86.8856,86.8657,86.8756,472.0
2015-06-18 09:40:00,86.84,87.44,86.84,87.14,300.0,86.7258,87.3251,86.7258,87.0255,300.0
2015-06-18 09:45:00,87.32,87.36,87.32,87.36,1050.0,87.2052,87.2452,87.2052,87.2452,1050.0
2015-06-18 09:50:00,87.41,87.55,87.41,87.55,400.0,87.2951,87.4349,87.2951,87.4349,400.0
2015-06-18 09:55:00,87.47,87.47,87.47,87.47,102.0,87.355,87.355,87.355,87.355,102.0
2015-06-18 10:00:00,87.26,87.5,87.23,87.35,1800.0,87.1453,87.385,87.1153,87.2352,1800.0
2015-06-18 10:05:00,87.4,87.7,87.34,87.53,3760.0,87.2851,87.5847,87.2252,87.4149,3760.0
2015-06-18 10:10:00,87.62,87.63,87.36,87.36,1013.0,87.5048,87.5148,87.2452,87.2452,1013.0
2015-06-18 10:15:00,87.53,87.75,87.53,87.75,1300.0,87.4149,87.6346,87.4149,87.6346,1300.0
2015-06-18 10:20:00,87.81,88.04,87.69,88.04,1000.0,87.6946,87.9243,87.5747,87.9243,1000.0
2015-06-18 10:25:00,88.07,88.09,88.07,88.09,200.0,87.9542,87.9742,87.9542,87.9742,200.0
2015-06-18 10:30:00,88.06,88.06,87.85,87.86,320.0,87.9442,87.9442,87.7345,87.7445,320.0
2015-06-18 10:35:00,87.89,87.89,87.83,87.83,1000.0,87.7745,87.7745,87.7145,87.7145,1000.0
2015-06-18 10:40:00,87.67,87.9,87.67,87.85,4436.0,87.5548,87.7845,87.5548,87.7345,4436.0
2015-06-18 10:45:00,87.96,88.09,87.91,88.01,1600.0,87.8444,87.9742,87.7944,87.8943,1600.0
2015-06-18 10:50:00,88.16,88.16,88.16,88.16,100.0,88.0441,88.0441,88.0441,88.0441,100.0
2015-06-18 10:55:00,88.05,88.14,88.05,88.05,800.0,87.9343,88.0241,87.9343,87.9343,800.0
2015-06-18 11:00:00,88.15,88.18,88.13,88.18,1400.0,88.0341,88.0641,88.0142,88.0641,1400.0
2015-06-18 11:05:00,88.16,88.3,88.16,88.3,1400.0,88.0441,88.1839,88.0441,88.1839,1400.0
2015-06-18 11:10:00,88.4,88.7,88.4,88.59,1600.0,88.2838,88.5834,88.2838,88.4735,1600.0
2015-06-18 11:15:00,88.69,88.7,88.47,88.47,600.0,88.5734,88.5834,88.3537,88.3537,600.0
2015-06-18 11:20:00,88.64,88.71,88.47,88.6,1500.0,88.5235,88.5934,88.3537,88.4835,1500.0
2015-06-18 11:25:00,88.61,88.7,88.57,88.63,1400.0,88.4935,88.5834,88.4536,88.5135,1400.0
2015-06-18 11:30:00,88.7,88.71,88.4,88.4,9047.0,88.5834,88.5934,88.2838,88.2838,9047.0
2015-06-18 11:35:00,88.56,88.56,88.53,88.54,1100.0,88.4436,88.4436,88.4136,88.4236,1100.0
2015-06-18 11:40:00,88.38,88.6,88.38,88.6,1000.0,88.2638,88.4835,88.2638,88.4835,1000.0
2015-06-18 11:45:00,88.56,88.59,88.47,88.47,400.0,88.4436,88.4735,88.3537,88.3537,400.0
2015-06-18 11:50:00,88.6,88.64,88.51,88.59,1751.0,88.4835,88.5235,88.3937,88.4735,1751.0
2015-06-18 11:55:00,88.61,88.67,88.47,88.5,5420.0,88.4935,88.5534,88.3537,88.3837,5420.0
2015-06-18 12:00:00,88.5,88.5,88.5,88.5,0.0,88.3837,88.3837,88.3837,88.3837,0.0
2015-06-18 12:05:00,88.38,88.59,88.37,88.59,300.0,88.2638,88.4735,88.2538,88.4735,300.0
2015-06-18 12:10:00,88.59,88.61,88.49,88.6,1600.0,88.4735,88.4935,88.3737,88.4835,1600.0
2015-06-18 12:15:00,88.62,88.68,88.6,88.61,900.0,88.5035,88.5634,88.4835,88.4935,900.0
2015-06-18 12:20:00,88.61,88.71,88.53,88.55,2300.0,88.4935,88.5934,88.4136,88.4336,2300.0
2015-06-18 12:25:00,88.55,88.55,88.4,88.5,2839.0,88.4336,88.4336,88.2838,88.3837,2839.0
2015-06-18 12:30:00,88.5,88.5,88.5,88.5,0.0,88.3837,88.3837,88.3837,88.3837,0.0
2015-06-18 12:35:00,88.42,88.42,88.42,88.42,100.0,88.3038,88.3038,88.3038,88.3038,100.0
2015-06-18 12:40:00,88.6,88.6,88.43,88.43,400.0,88.4835,88.4835,88.3138,88.3138,400.0
2015-06-18 12:45:00,88.6,88.7,88.51,88.6,1100.0,88.4835,88.5834,88.3937,88.4835,1100.0
2015-06-18 12:50:00,88.6,88.6,88.6,88.6,0.0,88.4835,88.4835,88.4835,88.4835,0.0
2015-06-18 12:55:00,88.67,88.67,88.54,88.6,700.0,88.5534,88.5534,88.4236,88.4835,700.0
2015-06-18 13:00:00,88.64,88.66,88.51,88.51,2900.0,88.5235,88.5435,88.3937,88.3937,2900.0
2015-06-18 13:05:00,88.6,88.64,88.51,88.6,1400.0,88.4835,88.5235,88.3937,88.4835,1400.0
2015-06-18 13:10:00,88.63,88.69,88.55,88.67,1200.0,88.5135,88.5734,88.4336,88.5534,1200.0
2015-06-18 13:15:00,88.67,88.67,88.44,88.45,3917.0,88.5534,88.5534,88.3237,88.3337,3917.0
2015-06-18 13:20:00,88.51,88.63,88.44,88.44,2000.0,88.3937,88.5135,88.3237,88.3237,2000.0
2015-06-18 13:25:00,88.44,88.44,88.44,88.44,0.0,88.3237,88.3237,88.3237,88.3237,0.0
2015-06-18 13:30:00,88.41,88.41,88.37,88.37,941.0,88.2938,88.2938,88.2538,88.2538,941.0
2015-06-18 13:35:00,88.49,88.54,88.46,88.54,1200.0,88.3737,88.4236,88.3437,88.4236,1200.0
2015-06-18 13:40:00,88.57,88.6,88.49,88.6,400.0,88.4536,88.4835,88.3737,88.4835,400.0
2015-06-18 13:45:00,88.6,88.63,88.5,88.6,600.0,88.4835,88.5135,88.3837,88.4835,600.0
2015-06-18 13:50:00,88.62,88.62,88.48,88.62,500.0,88.5035,88.5035,88.3637,88.5035,500.0
2015-06-18 13:55:00,88.6,88.63,88.49,88.5,700.0,88.4835,88.5135,88.3737,88.3837,700.0
2015-06-18 14:00:00,88.56,88.64,88.49,88.6,3300.0,88.4436,88.5235,88.3737,88.4835,3300.0
2015-06-18 14:05:00,88.53,88.68,88.53,88.68,2800.0,88.4136,88.5634,88.4136,88.5634,2800.0
2015-06-18 14:10:00,88.6,88.68,88.54,88.67,2600.0,88.4835,88.5634,88.4236,88.5534,2600.0
2015-06-18 14:15:00,88.66,88.66,88.46,88.46,3735.0,88.5435,88.5435,88.3437,88.3437,3735.0
2015-06-18 14:20:00,88.47,88.48,88.47,88.47,200.0,88.3537,88.3637,88.3537,88.3537,200.0
2015-06-18 14:25:00,88.45,88.47,88.37,88.37,2000.0,88.3337,88.3537,88.2538,88.2538,2000.0
2015-06-18 14:30:00,88.3,88.35,88.24,88.24,3300.0,88.1839,88.2339,88.124,88.124,3300.0
2015-06-18 14:35:00,88.22,88.46,88.22,88.34,8548.0,88.104,88.3437,88.104,88.2239,8548.0
2015-06-18 14:40:00,88.49,88.71,88.48,88.6,12100.0,88.3737,88.5934,88.3637,88.4835,12100.0
2015-06-18 14:45:00,88.6,88.71,88.59,88.63,4867.0,88.4835,88.5934,88.4735,88.5135,4867.0
2015-06-18 14:50:00,88.56,88.69,88.56,88.69,800.0,88.4436,88.5734,88.4436,88.5734,800.0
2015-06-18 14:55:00,88.63,88.7,88.56,88.7,3000.0,88.5135,88.5834,88.4436,88.5834,3000.0
2015-06-18 15:00:00,88.64,88.69,88.58,88.6,10799.0,88.5235,88.5734,88.4636,88.4835,10799.0
2015-06-18 15:05:00,88.62,88.63,88.49,88.57,3980.0,88.5035,88.5135,88.3737,88.4536,3980.0
2015-06-18 15:10:00,88.6,88.6,88.49,88.52,1281.0,88.4835,88.4835,88.3737,88.4036,1281.0
2015-06-18 15:15:00,88.57,88.64,88.52,88.62,5350.0,88.4536,88.5235,88.4036,88.5035,5350.0
2015-06-18 15:20:00,88.62,88.63,88.56,88.62,2500.0,88.5035,88.5135,88.4436,88.5035,2500.0
2015-06-18 15:25:00,88.62,88.96,88.62,88.94,3886.0,88.5035,88.8431,88.5035,88.8231,3886.0
2015-06-18 15:30:00,89.0,89.15,88.86,88.97,2500.0,88.883,89.0328,88.7432,88.853,2500.0
2015-06-18 15:35:00,89.08,89.09,88.85,88.85,5799.0,88.9629,88.9729,88.7332,88.7332,5799.0
2015-06-18 15:40:00,88.84,89.0,88.84,89.0,2200.0,88.7232,88.883,88.7232,88.883,2200.0
2015-06-18 15:45:00,88.93,88.93,88.79,88.79,4342.0,88.8131,88.8131,88.6733,88.6733,4342.0
2015-06-18 15:50:00,88.79,88.93,88.78,88.8,6455.0,88.6733,88.8131,88.6633,88.6833,6455.0
2015-06-18 15:55:00,88.78,88.96,88.7,88.88,10492.0,88.6633,88.8431,88.5834,88.7632,10492.0
2015-06-19 09:30:00,89.18,89.21,89.08,89.19,74787.0,89.0628,89.0927,88.9629,89.0728,74787.0
2015-06-19 09:35:00,89.19,89.19,89.18,89.18,2000.0,89.0728,89.0728,89.0628,89.0628,2000.0
2015-06-19 09:40:00,89.18,89.42,89.17,89.35,2900.0,89.0628,89.3025,89.0528,89.2325,2900.0
2015-06-19 09:45:00,89.35,89.35,89.18,89.3,1035.0,89.2325,89.2325,89.0628,89.1826,1035.0
2015-06-19 09:50:00,89.3,89.36,89.23,89.23,500.0,89.1826,89.2425,89.1127,89.1127,500.0
2015-06-19 09:55:00,89.37,89.37,89.24,89.24,1300.0,89.2525,89.2525,89.1227,89.1227,1300.0
2015-06-19 10:00:00,89.2,89.2,89.18,89.18,1550.0,89.0827,89.0827,89.0628,89.0628,1550.0
2015-06-19 10:05:00,89.25,89.45,89.25,89.45,1001.0,89.1327,89.3324,89.1327,89.3324,1001.0
2015-06-19 10:10:00,89.44,89.49,89.24,89.24,4495.0,89.3224,89.3724,89.1227,89.1227,4495.0
2015-06-19 10:15:00,89.45,89.45,89.43,89.43,200.0,89.3324,89.3324,89.3124,89.3124,200.0
2015-06-19 10:20:00,89.44,89.74,89.44,89.73,1600.0,89.3224,89.622,89.3224,89.612,1600.0
2015-06-19 10:25:00,89.72,89.73,89.55,89.65,3000.0,89.6021,89.612,89.4323,89.5322,3000.0
2015-06-19 10:30:00,89.66,89.81,89.64,89.69,3700.0,89.5421,89.6919,89.5222,89.5721,3700.0
2015-06-19 10:35:00,89.79,89.86,89.77,89.8,2000.0,89.672,89.7419,89.652,89.682,2000.0
2015-06-19 10:40:00,89.68,89.68,89.68,89.68,100.0,89.5621,89.5621,89.5621,89.5621,100.0
2015-06-19 10:45:00,89.81,89.97,89.79,89.97,1400.0,89.6919,89.8517,89.672,89.8517,1400.0
2015-06-19 10:50:00,89.97,89.99,89.97,89.99,300.0,89.8517,89.8717,89.8517,89.8717,300.0
2015-06-19 10:55:00,89.99,90.0,89.88,89.88,500.0,89.8717,89.8817,89.7618,89.7618,500.0
2015-06-19 11:00:00,89.97,89.97,89.87,89.87,900.0,89.8517,89.8517,89.7519,89.7519,900.0
2015-06-19 11:05:00,89.84,89.84,89.84,89.84,300.0,89.7219,89.7219,89.7219,89.7219,300.0
2015-06-19 11:10:00,89.87,89.94,89.87,89.94,400.0,89.7519,89.8218,89.7519,89.8218,400.0
2015-06-19 11:15:00,89.93,90.09,89.89,90.03,5428.0,89.8118,89.9716,89.7718,89.9117,5428.0
2015-06-19 11:20:00,90.11,90.24,90.06,90.23,3900.0,89.9915,90.1214,89.9416,90.1114,3900.0
2015-06-19 11:25:00,90.27,90.5,90.22,90.43,10300.0,90.1513,90.381,90.1014,90.3111,10300.0
2015-06-19 11:30:00,90.45,90.76,90.45,90.76,4100.0,90.3311,90.6407,90.3311,90.6407,4100.0
2015-06-19 11:35:00,90.83,90.97,90.53,90.53,4700.0,90.7106,90.8504,90.411,90.411,4700.0
2015-06-19 11:40:00,90.48,90.51,90.46,90.48,800.0,90.3611,90.391,90.3411,90.3611,800.0
2015-06-19 11:45:00,90.41,90.41,90.32,90.32,500.0,90.2912,90.2912,90.2013,90.2013,500.0
2015-06-19 11:50:00,90.46,90.56,90.46,90.56,1600.0,90.3411,90.441,90.3411,90.441,1600.0
2015-06-19 11:55:00,90.46,90.56,90.42,90.42,2200.0,90.3411,90.441,90.3011,90.3011,2200.0
2015-06-19 12:00:00,90.39,90.49,90.32,90.43,1585.0,90.2712,90.371,90.2013,90.3111,1585.0
2015-06-19 12:05:00,90.43,90.47,90.34,90.34,2700.0,90.3111,90.3511,90.2212,90.2212,2700.0
2015-06-19 12:10:00,90.33,90.34,90.33,90.33,800.0,90.2113,90.2212,90.2113,90.2113,800.0
2015-06-19 12:15:00,90.35,90.43,90.35,90.37,1300.0,90.2312,90.3111,90.2312,90.2512,1300.0
2015-06-19 12:20:00,90.52,90.52,90.43,90.46,1400.0,90.401,90.401,90.3111,90.3411,1400.0
2015-06-19 12:25:00,90.45,90.53,90.4,90.4,900.0,90.3311,90.411,90.2812,90.2812,900.0
2015-06-19 12:30:00,90.48,90.56,90.42,90.56,800.0,90.3611,90.441,90.3011,90.441,800.0
2015-06-19 12:35:00,90.6,90.6,90.52,90.52,900.0,90.4809,90.4809,90.401,90.401,900.0
2015-06-19 12:40:00,90.37,90.5,90.37,90.42,1173.0,90.2512,90.381,90.2512,90.3011,1173.0
2015-06-19 12:45:00,90.49,90.59,90.46,90.59,600.0,90.371,90.4709,90.3411,90.4709,600.0
2015-06-19 12:50:00,90.51,90.51,90.47,90.49,1200.0,90.391,90.391,90.3511,90.371,1200.0
2015-06-19 12:55:00,90.44,90.44,90.39,90.4,800.0,90.3211,90.3211,90.2712,90.2812,800.0
2015-06-19 13:00:00,90.4,90.4,90.39,90.39,200.0,90.2812,90.2812,90.2712,90.2712,200.0
2015-06-19 13:05:00,90.4,90.48,90.4,90.41,700.0,90.2812,90.3611,90.2812,90.2912,700.0
2015-06-19 13:10:00,90.47,90.57,90.43,90.54,2380.0,90.3511,90.4509,90.3111,90.421,2380.0
2015-06-19 13:15:00,90.59,90.62,90.59,90.62,800.0,90.4709,90.5009,90.4709,90.5009,800.0
2015-06-19 13:20:00,90.66,90.66,90.56,90.6,400.0,90.5408,90.5408,90.441,90.4809,400.0
2015-06-19 13:25:00,90.65,90.65,90.44,90.5,2100.0,90.5308,90.5308,90.3211,90.381,2100.0
2015-06-19 13:30:00,90.48,90.53,90.42,90.48,3900.0,90.3611,90.411,90.3011,90.3611,3900.0
2015-06-19 13:35:00,90.51,90.51,90.43,90.43,300.0,90.391,90.391,90.3111,90.3111,300.0
2015-06-19 13:40:00,90.5,90.51,90.42,90.51,1600.0,90.381,90.391,90.3011,90.391,1600.0
2015-06-19 13:45:00,90.51,90.6,90.43,90.48,2900.0,90.391,90.4809,90.3111,90.3611,2900.0
2015-06-19 13:50:00,90.41,90.45,90.41,90.45,400.0,90.2912,90.3311,90.2912,90.3311,400.0
2015-06-19 13:55:00,90.44,90.44,90.44,90.44,300.0,90.3211,90.3211,90.3211,90.3211,300.0
2015-06-19 14:00:00,90.48,90.48,90.32,90.41,1400.0,90.3611,90.3611,90.2013,90.2912,1400.0
2015-06-19 14:05:00,90.42,90.48,90.35,90.35,3671.0,90.3011,90.3611,90.2312,90.2312,3671.0
2015-06-19 14:10:00,90.45,90.46,90.36,90.38,1990.0,90.3311,90.3411,90.2412,90.2612,1990.0
2015-06-19 14:15:00,90.35,90.48,90.35,90.48,700.0,90.2312,90.3611,90.2312,90.3611,700.0
2015-06-19 14:20:00,90.39,90.39,90.34,90.34,500.0,90.2712,90.2712,90.2212,90.2212,500.0
2015-06-19 14:25:00,90.36,90.4,90.2,90.27,1700.0,90.2412,90.2812,90.0814,90.1513,1700.0
2015-06-19 14:30:00,90.22,90.22,90.22,90.22,200.0,90.1014,90.1014,90.1014,90.1014,200.0
2015-06-19 14:35:00,90.33,90.39,90.23,90.39,1400.0,90.2113,90.2712,90.1114,90.2712,1400.0
2015-06-19 14:40:00,90.34,90.34,90.33,90.33,800.0,90.2212,90.2212,90.2113,90.2113,800.0
2015-06-19 14:45:00,90.28,90.41,90.24,90.32,2500.0,90.1613,90.2912,90.1214,90.2013,2500.0
2015-06-19 14:50:00,90.37,90.4,90.26,90.26,800.0,90.2512,90.2812,90.1414,90.1414,800.0
2015-06-19 14:55:00,90.39,90.39,90.39,90.39,100.0,90.2712,90.2712,90.2712,90.2712,100.0
2015-06-19 15:00:00,90.41,90.42,90.34,90.34,1200.0,90.2912,90.3011,90.2212,90.2212,1200.0
2015-06-19 15:05:00,90.42,90.46,90.38,90.43,2436.0,90.3011,90.3411,90.2612,90.3111,2436.0
2015-06-19 15:10:00,90.38,90.41,90.36,90.38,1669.0,90.2612,90.2912,90.2412,90.2612,1669.0
2015-06-19 15:15:00,90.38,90.41,90.36,90.38,3200.0,90.2612,90.2912,90.2412,90.2612,3200.0
2015-06-19 15:20:00,90.37,90.44,90.35,90.44,1600.0,90.2512,90.3211,90.2312,90.3211,1600.0
2015-06-19 15:25:00,90.41,90.44,90.39,90.42,5300.0,90.2912,90.3211,90.2712,90.3011,5300.0
2015-06-19 15:30:00,90.42,90.46,90.39,90.44,4450.0,90.3011,90.3411,90.2712,90.3211,4450.0
2015-06-19 15:35:00,90.41,90.43,90.37,90.38,3896.0,90.2912,90.3111,90.2512,90.2612,3896.0
2015-06-19 15:40:00,90.36,90.5,90.36,90.5,2400.0,90.2412,90.381,90.2412,90.381,2400.0
2015-06-19 15:45:00,90.49,90.55,90.41,90.47,7000.0,90.371,90.431,90.2912,90.3511,7000.0
2015-06-19 15:50:00,90.48,90.5,90.28,90.44,11186.0,90.3611,90.381,90.1613,90.3211,11186.0
2015-06-19 15:55:00,90.46,90.52,90.32,90.32,15763.0,90.3411,90.401,90.2013,90.2013,15763.0
2015-06-22 09:30:00,90.6,90.6,90.14,90.5,5030.0,90.4809,90.4809,90.0215,90.381,5030.0
2015-06-22 09:35:00,90.56,90.75,90.42,90.53,4652.0,90.441,90.6307,90.3011,90.411,4652.0
2015-06-22 09:40:00,90.58,90.58,90.52,90.52,200.0,90.4609,90.4609,90.401,90.401,200.0
2015-06-22 09:45:00,90.7,91.0,90.59,90.67,5100.0,90.5808,90.8804,90.4709,90.5508,5100.0
2015-06-22 09:50:00,90.65,91.12,90.65,91.09,3390.0,90.5308,91.0002,90.5308,90.9703,3390.0
2015-06-22 09:55:00,90.97,91.08,90.9,90.95,3100.0,90.8504,90.9603,90.7805,90.8304,3100.0
2015-06-22 10:00:00,90.96,91.06,90.94,91.02,3300.0,90.8404,90.9403,90.8205,90.9004,3300.0
2015-06-22 10:05:00,91.05,91.34,91.05,91.31,5500.0,90.9303,91.2199,90.9303,91.19,5500.0
2015-06-22 10:10:00,91.36,91.42,91.28,91.42,1600.0,91.2399,91.2998,91.16,91.2998,1600.0
2015-06-22 10:15:00,91.54,91.55,91.45,91.51,1807.0,91.4197,91.4297,91.3298,91.3897,1807.0
2015-06-22 10:20:00,91.46,91.62,91.46,91.61,1300.0,91.3398,91.4996,91.3398,91.4896,1300.0
2015-06-22 10:25:00,91.63,91.7,91.47,91.47,2000.0,91.5095,91.5795,91.3498,91.3498,2000.0
2015-06-22 10:30:00,91.29,91.41,91.15,91.31,4300.0,91.17,91.2898,91.0302,91.19,4300.0
2015-06-22 10:35:00,91.32,91.32,91.13,91.13,1200.0,91.2,91.2,91.0102,91.0102,1200.0
2015-06-22 10:40:00,91.28,91.39,91.28,91.39,2600.0,91.16,91.2699,91.16,91.2699,2600.0
2015-06-22 10:45:00,91.36,91.36,91.22,91.22,600.0,91.2399,91.2399,91.1001,91.1001,600.0
2015-06-22 10:50:00,91.21,91.24,91.21,91.24,300.0,91.0901,91.1201,91.0901,91.1201,300.0
2015-06-22 10:55:00,91.25,91.4,91.23,91.37,1800.0,91.13,91.2799,91.1101,91.2499,1800.0
2015-06-22 11:00:00,91.36,91.39,91.23,91.23,1900.0,91.2399,91.2699,91.1101,91.1101,1900.0
2015-06-22 11:05:00,91.26,91.32,91.16,91.3,1800.0,91.14,91.2,91.0402,91.18,1800.0
2015-06-22 11:10:00,91.33,91.45,91.31,91.45,900.0,91.2099,91.3298,91.19,91.3298,900.0
2015-06-22 11:15:00,91.49,91.55,91.43,91.46,6299.0,91.3697,91.4297,91.3098,91.3398,6299.0
2015-06-22 11:20:00,91.48,91.74,91.46,91.74,11100.0,91.3597,91.6194,91.3398,91.6194,11100.0
2015-06-22 11:25:00,91.8,91.95,91.68,91.88,1400.0,91.6793,91.8291,91.5595,91.7592,1400.0
2015-06-22 11:30:00,91.88,92.18,91.88,92.18,8899.0,91.7592,92.0588,91.7592,92.0588,8899.0
2015-06-22 11:35:00,92.01,92.11,91.94,92.05,8724.0,91.889,91.9889,91.8191,91.929,8724.0
2015-06-22 11:40:00,92.04,92.05,91.82,91.92,8566.0,91.919,91.929,91.6993,91.7992,8566.0
2015-06-22 11:45:00,91.94,92.15,91.83,92.06,6500.0,91.8191,92.0289,91.7093,91.939,6500.0
2015-06-22 11:50:00,92.05,92.05,92.0,92.03,700.0,91.929,91.929,91.8791,91.909,700.0
2015-06-22 11:55:00,92.03,92.06,92.0,92.0,1400.0,91.909,91.939,91.8791,91.8791,1400.0
2015-06-22 12:00:00,92.01,92.01,91.99,91.99,400.0,91.889,91.889,91.8691,91.8691,400.0
2015-06-22 12:05:00,91.99,92.02,91.98,92.02,800.0,91.8691,91.899,91.8591,91.899,800.0
2015-06-22 12:10:00,91.96,91.98,91.93,91.97,3628.0,91.8391,91.8591,91.8092,91.8491,3628.0
2015-06-22 12:15:00,91.99,91.99,91.91,91.92,300.0,91.8691,91.8691,91.7892,91.7992,300.0
2015-06-22 12:20:00,91.88,91.96,91.74,91.74,1810.0,91.7592,91.8391,91.6194,91.6194,1810.0
2015-06-22 12:25:00,91.75,91.85,91.75,91.78,1500.0,91.6294,91.7293,91.6294,91.6594,1500.0
2015-06-22 12:30:00,91.8,91.93,91.8,91.81,700.0,91.6793,91.8092,91.6793,91.6893,700.0
2015-06-22 12:35:00,91.9,91.9,91.82,91.82,300.0,91.7792,91.7792,91.6993,91.6993,300.0
2015-06-22 12:40:00,91.87,91.91,91.86,91.91,1800.0,91.7492,91.7892,91.7392,91.7892,1800.0
2015-06-22 12:45:00,91.84,91.87,91.76,91.76,1000.0,91.7193,91.7492,91.6394,91.6394,1000.0
2015-06-22 12:50:00,91.77,91.84,91.75,91.75,2154.0,91.6494,91.7193,91.6294,91.6294,2154.0
2015-06-22 12:55:00,91.68,91.78,91.68,91.78,700.0,91.5595,91.6594,91.5595,91.6594,700.0
2015-06-22 13:00:00,91.74,91.8,91.74,91.8,500.0,91.6194,91.6793,91.6194,91.6793,500.0
2015-06-22 13:05:00,91.79,91.85,91.77,91.85,3400.0,91.6693,91.7293,91.6494,91.7293,3400.0
2015-06-22 13:10:00,91.78,91.78,91.78,91.78,100.0,91.6594,91.6594,91.6594,91.6594,100.0
2015-06-22 13:15:00,91.77,91.77,91.76,91.76,300.0,91.6494,91.6494,91.6394,91.6394,300.0
2015-06-22 13:20:00,91.74,91.85,91.73,91.82,1450.0,91.6194,91.7293,91.6094,91.6993,1450.0
2015-06-22 13:25:00,91.82,91.82,91.82,91.82,0.0,91.6993,91.6993,91.6993,91.6993,0.0
2015-06-22 13:30:00,91.82,91.83,91.79,91.79,800.0,91.6993,91.7093,91.6693,91.6693,800.0
2015-06-22 13:35:00,91.8,91.83,91.77,91.83,1000.0,91.6793,91.7093,91.6494,91.7093,1000.0
2015-06-22 13:40:00,91.83,91.92,91.83,91.86,1300.0,91.7093,91.7992,91.7093,91.7392,1300.0
2015-06-22 13:45:00,91.91,92.1,91.91,92.0,2600.0,91.7892,91.9789,91.7892,91.8791,2600.0
2015-06-22 13:50:00,92.1,92.1,91.96,91.96,2400.0,91.9789,91.9789,91.8391,91.8391,2400.0
2015-06-22 13:55:00,91.85,91.98,91.84,91.98,1000.0,91.7293,91.8591,91.7193,91.8591,1000.0
2015-06-22 14:00:00,91.96,91.96,91.93,91.93,300.0,91.8391,91.8391,91.8092,91.8092,300.0
2015-06-22 14:05:00,92.04,92.22,92.04,92.22,1411.0,91.919,92.0988,91.919,92.0988,1411.0
2015-06-22 14:10:00,92.1,92.2,92.06,92.06,1700.0,91.9789,92.0788,91.939,91.939,1700.0
2015-06-22 14:15:00,92.08,92.08,91.96,91.96,475.0,91.959,91.959,91.8391,91.8391,475.0
2015-06-22 14:20:00,91.98,91.99,91.97,91.97,4441.0,91.8591,91.8691,91.8491,91.8491,4441.0
2015-06-22 14:25:00,91.97,92.02,91.93,92.02,1000.0,91.8491,91.899,91.8092,91.899,1000.0
2015-06-22 14:30:00,92.0,92.04,91.94,92.04,2500.0,91.8791,91.919,91.8191,91.919,2500.0
2015-06-22 14:35:00,92.01,92.07,91.99,92.04,3129.0,91.889,91.949,91.8691,91.919,3129.0
2015-06-22 14:40:00,92.04,92.04,92.04,92.04,100.0,91.919,91.919,91.919,91.919,100.0
2015-06-22 14:45:00,92.06,92.07,92.0,92.0,400.0,91.939,91.949,91.8791,91.8791,400.0
2015-06-22 14:50:00,92.06,92.11,92.0,92.06,1300.0,91.939,91.9889,91.8791,91.939,1300.0
2015-06-22 14:55:00,92.12,92.21,92.12,92.21,900.0,91.9989,92.0888,91.9989,92.0888,900.0
2015-06-22 15:00:00,92.12,92.16,92.03,92.03,2100.0,91.9989,92.0389,91.909,91.909,2100.0
2015-06-22 15:05:00,92.0,92.13,92.0,92.07,1351.0,91.8791,92.0089,91.8791,91.949,1351.0
2015-06-22 15:10:00,92.04,92.09,92.04,92.09,1600.0,91.919,91.9689,91.919,91.9689,1600.0
2015-06-22 15:15:00,92.12,92.12,92.03,92.06,600.0,91.9989,91.9989,91.909,91.939,600.0
2015-06-22 15:20:00,92.09,92.09,92.02,92.09,700.0,91.9689,91.9689,91.899,91.9689,700.0
2015-06-22 15:25:00,92.13,92.19,92.13,92.13,1400.0,92.0089,92.0688,92.0089,92.0089,1400.0
2015-06-22 15:30:00,92.19,92.22,92.11,92.22,2109.0,92.0688,92.0988,91.9889,92.0988,2109.0
2015-06-22 15:35:00,92.22,92.22,92.12,92.12,2758.0,92.0988,92.0988,91.9989,91.9989,2758.0
2015-06-22 15:40:00,92.15,92.23,92.14,92.22,2100.0,92.0289,92.1088,92.0189,92.0988,2100.0
2015-06-22 15:45:00,92.25,92.39,92.25,92.37,8527.0,92.1287,92.2686,92.1287,92.2486,8527.0
2015-06-22 15:50:00,92.29,92.37,92.2,92.36,5929.0,92.1687,92.2486,92.0788,92.2386,5929.0
2015-06-22 15:55:00,92.36,92.47,92.01,92.21,12985.0,92.2386,92.3484,91.889,92.0888,12985.0
2015-06-23 09:30:00,92.26,92.33,91.32,91.32,2100.0,92.1387,92.2086,91.2,91.2,2100.0
2015-06-23 09:35:00,92.44,92.44,92.44,92.44,100.0,92.3185,92.3185,92.3185,92.3185,100.0
2015-06-23 09:40:00,92.33,92.34,92.33,92.33,240.0,92.2086,92.2186,92.2086,92.2086,240.0
2015-06-23 09:45:00,91.99,91.99,91.99,91.99,200.0,91.8691,91.8691,91.8691,91.8691,200.0
2015-06-23 09:50:00,91.99,92.13,91.99,92.13,200.0,91.8691,92.0089,91.8691,92.0089,200.0
2015-06-23 09:55:00,91.99,91.99,91.99,91.99,200.0,91.8691,91.8691,91.8691,91.8691,200.0
2015-06-23 10:00:00,91.99,92.34,91.96,92.34,1800.0,91.8691,92.2186,91.8391,92.2186,1800.0
2015-06-23 10:05:00,92.22,92.22,92.08,92.08,500.0,92.0988,92.0988,91.959,91.959,500.0
2015-06-23 10:10:00,91.96,91.99,91.96,91.99,500.0,91.8391,91.8691,91.8391,91.8691,500.0
2015-06-23 10:15:00,91.99,91.99,91.96,91.96,1100.0,91.8691,91.8691,91.8391,91.8391,1100.0
2015-06-23 10:20:00,91.99,92.03,91.96,92.03,1300.0,91.8691,91.909,91.8391,91.909,1300.0
2015-06-23 10:25:00,92.01,92.1,91.96,91.99,1182.0,91.889,91.9789,91.8391,91.8691,1182.0
2015-06-23 10:30:00,91.98,92.07,91.98,92.01,2403.0,91.8591,91.949,91.8591,91.889,2403.0
2015-06-23 10:35:00,91.95,92.12,91.95,92.11,1700.0,91.8291,91.9989,91.8291,91.9889,1700.0
2015-06-23 10:40:00,92.07,92.07,92.07,92.07,100.0,91.949,91.949,91.949,91.949,100.0
2015-06-23 10:45:00,92.1,92.1,92.05,92.05,300.0,91.9789,91.9789,91.929,91.929,300.0
2015-06-23 10:50:00,91.98,91.98,91.98,91.98,100.0,91.8591,91.8591,91.8591,91.8591,100.0
2015-06-23 10:55:00,92.04,92.08,91.98,92.05,800.0,91.919,91.959,91.8591,91.929,800.0
2015-06-23 11:00:00,92.05,92.05,92.05,92.05,0.0,91.929,91.929,91.929,91.929,0.0
2015-06-23 11:05:00,92.0,92.18,92.0,92.09,1700.0,91.8791,92.0588,91.8791,91.9689,1700.0
2015-06-23 11:10:00,92.09,92.13,92.05,92.13,800.0,91.9689,92.0089,91.929,92.0089,800.0
2015-06-23 11:15:00,92.11,92.13,92.11,92.13,200.0,91.9889,92.0089,91.9889,92.0089,200.0
2015-06-23 11:20:00,92.01,92.01,92.01,92.01,100.0,91.889,91.889,91.889,91.889,100.0
2015-06-23 11:25:00,92.1,92.1,91.98,92.06,1100.0,91.9789,91.9789,91.8591,91.939,1100.0
2015-06-23 11:30:00,92.08,92.26,92.07,92.19,3000.0,91.959,92.1387,91.949,92.0688,3000.0
2015-06-23 11:35:00,92.17,92.23,92.16,92.23,700.0,92.0488,92.1088,92.0389,92.1088,700.0
2015-06-23 11:40:00,92.21,92.21,92.17,92.17,300.0,92.0888,92.0888,92.0488,92.0488,300.0
2015-06-23 11:45:00,92.25,92.25,92.21,92.22,600.0,92.1287,92.1287,92.0888,92.0988,600.0
2015-06-23 11:50:00,92.22,92.26,92.21,92.26,400.0,92.0988,92.1387,92.0888,92.1387,400.0
2015-06-23 11:55:00,92.25,92.25,92.12,92.25,1400.0,92.1287,92.1287,91.9989,92.1287,1400.0
2015-06-23 12:00:00,92.23,92.3,92.18,92.28,2100.0,92.1088,92.1787,92.0588,92.1587,2100.0
2015-06-23 12:05:00,92.29,92.32,92.23,92.26,800.0,92.1687,92.1986,92.1088,92.1387,800.0
2015-06-23 12:10:00,92.28,92.32,92.23,92.32,1400.0,92.1587,92.1986,92.1088,92.1986,1400.0
2015-06-23 12:15:00,92.36,92.4,92.34,92.35,1000.0,92.2386,92.2785,92.2186,92.2286,1000.0
2015-06-23 12:20:00,92.27,92.41,92.27,92.41,400.0,92.1487,92.2885,92.1487,92.2885,400.0
2015-06-23 12:25:00,92.32,92.41,92.31,92.41,500.0,92.1986,92.2885,92.1887,92.2885,500.0
2015-06-23 12:30:00,92.3,92.3,92.27,92.27,300.0,92.1787,92.1787,92.1487,92.1487,300.0
2015-06-23 12:35:00,92.39,92.39,92.28,92.28,200.0,92.2686,92.2686,92.1587,92.1587,200.0
2015-06-23 12:40:00,92.28,92.28,92.28,92.28,200.0,92.1587,92.1587,92.1587,92.1587,200.0
2015-06-23 12:45:00,92.25,92.32,92.25,92.27,1700.0,92.1287,92.1986,92.1287,92.1487,1700.0
2015-06-23 12:50:00,92.27,92.27,92.27,92.27,0.0,92.1487,92.1487,92.1487,92.1487,0.0
2015-06-23 12:55:00,92.27,92.29,92.25,92.27,1400.0,92.1487,92.1687,92.1287,92.1487,1400.0
2015-06-23 13:00:00,92.3,92.3,92.25,92.25,1900.0,92.1787,92.1787,92.1287,92.1287,1900.0
2015-06-23 13:05:00,92.26,92.28,92.25,92.27,2300.0,92.1387,92.1587,92.1287,92.1487,2300.0
2015-06-23 13:10:00,92.27,92.31,92.26,92.26,300.0,92.1487,92.1887,92.1387,92.1387,300.0
2015-06-23 13:15:00,92.33,92.33,92.27,92.3,400.0,92.2086,92.2086,92.1487,92.1787,400.0
2015-06-23 13:20:00,92.3,92.3,92.3,92.3,200.0,92.1787,92.1787,92.1787,92.1787,200.0
2015-06-23 13:25:00,92.25,92.39,92.25,92.27,2000.0,92.1287,92.2686,92.1287,92.1487,2000.0
2015-06-23 13:30:00,92.32,92.32,92.25,92.32,600.0,92.1986,92.1986,92.1287,92.1986,600.0
2015-06-23 13:35:00,92.42,92.42,92.42,92.42,100.0,92.2985,92.2985,92.2985,92.2985,100.0
2015-06-23 13:40:00,92.44,92.49,92.39,92.46,1800.0,92.3185,92.3684,92.2686,92.3385,1800.0
2015-06-23 13:45:00,92.5,92.58,92.5,92.58,300.0,92.3784,92.4583,92.3784,92.4583,300.0
2015-06-23 13:50:00,92.47,92.5,92.43,92.47,1183.0,92.3484,92.3784,92.3085,92.3484,1183.0
2015-06-23 13:55:00,92.43,92.51,92.43,92.51,200.0,92.3085,92.3884,92.3085,92.3884,200.0
2015-06-23 14:00:00,92.51,92.57,92.51,92.57,300.0,92.3884,92.4483,92.3884,92.4483,300.0
2015-06-23 14:05:00,92.55,92.55,92.52,92.52,200.0,92.4283,92.4283,92.3984,92.3984,200.0
2015-06-23 14:10:00,92.52,92.57,92.49,92.5,1100.0,92.3984,92.4483,92.3684,92.3784,1100.0
2015-06-23 14:15:00,92.54,92.58,92.5,92.5,1640.0,92.4184,92.4583,92.3784,92.3784,1640.0
2015-06-23 14:20:00,92.51,92.51,92.41,92.44,2000.0,92.3884,92.3884,92.2885,92.3185,2000.0
2015-06-23 14:25:00,92.47,92.47,92.44,92.45,600.0,92.3484,92.3484,92.3185,92.3285,600.0
2015-06-23 14:30:00,92.42,92.42,92.35,92.35,1700.0,92.2985,92.2985,92.2286,92.2286,1700.0
2015-06-23 14:35:00,92.41,92.49,92.36,92.49,4100.0,92.2885,92.3684,92.2386,92.3684,4100.0
2015-06-23 14:40:00,92.56,92.61,92.56,92.61,200.0,92.4383,92.4883,92.4383,92.4883,200.0
2015-06-23 14:45:00,92.5,92.57,92.5,92.53,600.0,92.3784,92.4483,92.3784,92.4084,600.0
2015-06-23 14:50:00,92.55,92.66,92.51,92.57,2008.0,92.4283,92.5382,92.3884,92.4483,2008.0
2015-06-23 14:55:00,92.57,92.66,92.54,92.54,795.0,92.4483,92.5382,92.4184,92.4184,795.0
2015-06-23 15:00:00,92.48,92.58,92.47,92.47,400.0,92.3584,92.4583,92.3484,92.3484,400.0
2015-06-23 15:05:00,92.56,92.56,92.32,92.35,3385.0,92.4383,92.4383,92.1986,92.2286,3385.0
2015-06-23 15:10:00,92.41,92.5,92.39,92.45,800.0,92.2885,92.3784,92.2686,92.3285,800.0
2015-06-23 15:15:00,92.45,92.45,92.45,92.45,0.0,92.3285,92.3285,92.3285,92.3285,0.0
2015-06-23 15:20:00,92.41,92.58,92.41,92.58,3100.0,92.2885,92.4583,92.2885,92.4583,3100.0
2015-06-23 15:25:00,92.56,92.57,92.48,92.5,2045.0,92.4383,92.4483,92.3584,92.3784,2045.0
2015-06-23 15:30:00,92.5,92.66,92.5,92.66,2298.0,92.3784,92.5382,92.3784,92.5382,2298.0
2015-06-23 15:35:00,92.63,92.63,92.55,92.6,2362.0,92.5082,92.5082,92.4283,92.4783,2362.0
2015-06-23 15:40:00,92.58,92.58,92.54,92.54,200.0,92.4583,92.4583,92.4184,92.4184,200.0
2015-06-23 15:45:00,92.6,92.76,92.59,92.73,4500.0,92.4783,92.6381,92.4683,92.6081,4500.0
2015-06-23 15:50:00,92.7,92.74,92.63,92.7,6859.0,92.5781,92.6181,92.5082,92.5781,6859.0
2015-06-23 15:55:00,92.67,92.71,92.46,92.5,19239.0,92.5482,92.5881,92.3385,92.3784,19239.0
2015-06-24 09:30:00,92.25,92.4,92.25,92.36,707.0,92.1287,92.2785,92.1287,92.2386,707.0
2015-06-24 09:35:00,92.62,92.62,92.44,92.44,400.0,92.4982,92.4982,92.3185,92.3185,400.0
2015-06-24 09:40:00,92.43,92.83,92.22,92.83,2825.0,92.3085,92.708,92.0988,92.708,2825.0
2015-06-24 09:45:00,92.86,92.86,92.86,92.86,100.0,92.7379,92.7379,92.7379,92.7379,100.0
2015-06-24 09:50:00,92.87,92.89,92.69,92.69,900.0,92.7479,92.7679,92.5682,92.5682,900.0
2015-06-24 09:55:00,92.91,92.92,92.91,92.92,200.0,92.7879,92.7979,92.7879,92.7979,200.0
2015-06-24 10:00:00,92.92,92.92,92.72,92.81,300.0,92.7979,92.7979,92.5981,92.688,300.0
2015-06-24 10:05:00,92.76,92.94,92.75,92.9,3502.0,92.6381,92.8178,92.6281,92.7779,3502.0
2015-06-24 10:10:00,92.93,92.96,92.83,92.92,2000.0,92.8078,92.8378,92.708,92.7979,2000.0
2015-06-24 10:15:00,92.88,92.92,92.88,92.92,443.0,92.7579,92.7979,92.7579,92.7979,443.0
2015-06-24 10:20:00,92.92,92.92,92.88,92.91,1100.0,92.7979,92.7979,92.7579,92.7879,1100.0
2015-06-24 10:25:00,92.91,93.03,92.91,93.03,2104.0,92.7879,92.9077,92.7879,92.9077,2104.0
2015-06-24 10:30:00,92.92,93.06,92.92,92.93,1000.0,92.7979,92.9377,92.7979,92.8078,1000.0
2015-06-24 10:35:00,92.89,92.9,92.76,92.88,1950.0,92.7679,92.7779,92.6381,92.7579,1950.0
2015-06-24 10:40:00,92.91,92.93,92.91,92.92,1100.0,92.7879,92.8078,92.7879,92.7979,1100.0
2015-06-24 10:45:00,92.93,92.93,92.74,92.87,1500.0,92.8078,92.8078,92.6181,92.7479,1500.0
2015-06-24 10:50:00,92.87,92.87,92.84,92.85,1901.0,92.7479,92.7479,92.718,92.7279,1901.0
2015-06-24 10:55:00,92.87,92.87,92.87,92.87,700.0,92.7479,92.7479,92.7479,92.7479,700.0
2015-06-24 11:00:00,92.88,92.91,92.85,92.91,2550.0,92.7579,92.7879,92.7279,92.7879,2550.0
2015-06-24 11:05:00,92.86,92.86,92.86,92.86,100.0,92.7379,92.7379,92.7379,92.7379,100.0
2015-06-24 11:10:00,92.86,92.87,92.55,92.55,2805.0,92.7379,92.7479,92.4283,92.4283,2805.0
2015-06-24 11:15:00,92.44,92.53,92.33,92.34,2100.0,92.3185,92.4084,92.2086,92.2186,2100.0
2015-06-24 11:20:00,92.5,92.75,92.5,92.75,5000.0,92.3784,92.6281,92.3784,92.6281,5000.0
2015-06-24 11:25:00,92.74,92.75,92.74,92.75,1100.0,92.6181,92.6281,92.6181,92.6281,1100.0
2015-06-24 11:30:00,92.81,92.81,92.8,92.81,100.0,92.688,92.688,92.678,92.688,100.0
2015-06-24 11:35:00,92.76,92.85,92.76,92.79,1615.0,92.6381,92.7279,92.6381,92.668,1615.0
2015-06-24 11:40:00,92.74,92.85,92.74,92.85,2177.0,92.6181,92.7279,92.6181,92.7279,2177.0
2015-06-24 11:45:00,92.83,92.83,92.73,92.73,830.0,92.708,92.708,92.6081,92.6081,830.0
2015-06-24 11:50:00,92.78,92.83,92.7,92.74,2702.0,92.658,92.708,92.5781,92.6181,2702.0
2015-06-24 11:55:00,92.74,92.8,92.74,92.75,1700.0,92.6181,92.678,92.6181,92.6281,1700.0
2015-06-24 12:00:00,92.75,92.75,92.67,92.74,2000.0,92.6281,92.6281,92.5482,92.6181,2000.0
2015-06-24 12:05:00,92.69,92.8,92.61,92.79,2380.0,92.5682,92.678,92.4883,92.668,2380.0
2015-06-24 12:10:00,92.78,92.82,92.74,92.74,920.0,92.658,92.698,92.6181,92.6181,920.0
2015-06-24 12:15:00,92.78,92.91,92.74,92.84,1706.0,92.658,92.7879,92.6181,92.718,1706.0
2015-06-24 12:20:00,92.94,92.94,92.88,92.89,600.0,92.8178,92.8178,92.7579,92.7679,600.0
2015-06-24 12:25:00,92.89,92.89,92.88,92.89,100.0,92.7679,92.7679,92.7579,92.7679,100.0
2015-06-24 12:30:00,92.72,92.75,92.67,92.75,700.0,92.5981,92.6281,92.5482,92.6281,700.0
2015-06-24 12:35:00,92.75,92.79,92.75,92.75,800.0,92.6281,92.668,92.6281,92.6281,800.0
2015-06-24 12:40:00,92.75,92.75,92.74,92.75,600.0,92.6281,92.6281,92.6181,92.6281,600.0
2015-06-24 12:45:00,92.75,92.78,92.64,92.75,3000.0,92.6281,92.658,92.5182,92.6281,3000.0
2015-06-24 12:50:00,92.75,92.75,92.72,92.75,400.0,92.6281,92.6281,92.5981,92.6281,400.0
2015-06-24 12:55:00,92.69,92.77,92.69,92.77,600.0,92.5682,92.6481,92.5682,92.6481,600.0
2015-06-24 13:00:00,92.77,92.78,92.74,92.75,400.0,92.6481,92.658,92.6181,92.6281,400.0
2015-06-24 13:05:00,92.76,92.79,92.75,92.78,2470.0,92.6381,92.668,92.6281,92.658,2470.0
2015-06-24 13:10:00,92.77,92.77,92.73,92.73,500.0,92.6481,92.6481,92.6081,92.6081,500.0
2015-06-24 13:15:00,92.72,92.72,92.52,92.53,1000.0,92.5981,92.5981,92.3984,92.4084,1000.0
2015-06-24 13:20:00,92.46,92.47,92.4,92.4,500.0,92.3385,92.3484,92.2785,92.2785,500.0
2015-06-24 13:25:00,92.31,92.55,92.31,92.51,4700.0,92.1887,92.4283,92.1887,92.3884,4700.0
2015-06-24 13:30:00,92.5,92.56,92.5,92.56,1160.0,92.3784,92.4383,92.3784,92.4383,1160.0
2015-06-24 13:35:00,92.52,92.52,92.5,92.5,500.0,92.3984,92.3984,92.3784,92.3784,500.0
2015-06-24 13:40:00,92.46,92.5,92.46,92.48,400.0,92.3385,92.3784,92.3385,92.3584,400.0
2015-06-24 13:45:00,92.54,92.54,92.48,92.5,1135.0,92.4184,92.4184,92.3584,92.3784,1135.0
2015-06-24 13:50:00,92.5,92.5,92.48,92.5,700.0,92.3784,92.3784,92.3584,92.3784,700.0
2015-06-24 13:55:00,92.48,92.66,92.48,92.61,2300.0,92.3584,92.5382,92.3584,92.4883,2300.0
2015-06-24 14:00:00,92.6,92.6,92.51,92.51,790.0,92.4783,92.4783,92.3884,92.3884,790.0
2015-06-24 14:05:00,92.51,92.51,92.51,92.51,0.0,92.3884,92.3884,92.3884,92.3884,0.0
2015-06-24 14:10:00,92.57,92.57,92.46,92.48,1708.0,92.4483,92.4483,92.3385,92.3584,1708.0
2015-06-24 14:15:00,92.5,92.56,92.48,92.5,4895.0,92.3784,92.4383,92.3584,92.3784,4895.0
2015-06-24 14:20:00,92.5,92.57,92.37,92.51,3500.0,92.3784,92.4483,92.2486,92.3884,3500.0
2015-06-24 14:25:00,92.51,92.51,92.51,92.51,0.0,92.3884,92.3884,92.3884,92.3884,0.0
2015-06-24 14:30:00,92.45,92.45,92.3,92.4,1903.0,92.3285,92.3285,92.1787,92.2785,1903.0
2015-06-24 14:35:00,92.42,92.42,92.42,92.42,100.0,92.2985,92.2985,92.2985,92.2985,100.0
2015-06-24 14:40:00,92.5,92.5,92.47,92.49,602.0,92.3784,92.3784,92.3484,92.3684,602.0
2015-06-24 14:45:00,92.51,92.54,92.48,92.54,1000.0,92.3884,92.4184,92.3584,92.4184,1000.0
2015-06-24 14:50:00,92.51,92.72,92.51,92.53,2600.0,92.3884,92.5981,92.3884,92.4084,2600.0
2015-06-24 14:55:00,92.5,92.54,92.49,92.52,700.0,92.3784,92.4184,92.3684,92.3984,700.0
2015-06-24 15:00:00,92.49,92.49,92.44,92.44,600.0,92.3684,92.3684,92.3185,92.3185,600.0
2015-06-24 15:05:00,92.5,92.51,92.25,92.25,2600.0,92.3784,92.3884,92.1287,92.1287,2600.0
2015-06-24 15:10:00,92.3,92.35,92.28,92.28,1171.0,92.1787,92.2286,92.1587,92.1587,1171.0
2015-06-24 15:15:00,92.3,92.33,92.22,92.33,1100.0,92.1787,92.2086,92.0988,92.2086,1100.0
2015-06-24 15:20:00,92.34,92.37,92.28,92.36,1000.0,92.2186,92.2486,92.1587,92.2386,1000.0
2015-06-24 15:25:00,92.34,92.34,92.21,92.3,2900.0,92.2186,92.2186,92.0888,92.1787,2900.0
2015-06-24 15:30:00,92.29,92.47,92.28,92.46,2200.0,92.1687,92.3484,92.1587,92.3385,2200.0
2015-06-24 15:35:00,92.47,92.47,92.28,92.28,1100.0,92.3484,92.3484,92.1587,92.1587,1100.0
2015-06-24 15:40:00,92.35,92.41,92.33,92.4,2024.0,92.2286,92.2885,92.2086,92.2785,2024.0
2015-06-24 15:45:00,92.35,92.5,92.34,92.5,6905.0,92.2286,92.3784,92.2186,92.3784,6905.0
2015-06-24 15:50:00,92.44,92.55,92.44,92.45,2600.0,92.3185,92.4283,92.3185,92.3285,2600.0
2015-06-24 15:55:00,92.48,92.56,92.45,92.55,10818.0,92.3584,92.4383,92.3285,92.4283,10818.0
2015-06-25 09:30:00,92.95,92.95,91.21,91.21,1551.0,92.8278,92.8278,91.0901,91.0901,1551.0
2015-06-25 09:35:00,92.47,92.57,92.41,92.57,600.0,92.3484,92.4483,92.2885,92.4483,600.0
2015-06-25 09:40:00,92.51,92.51,92.51,92.51,100.0,92.3884,92.3884,92.3884,92.3884,100.0
2015-06-25 09:45:00,92.49,92.51,92.21,92.5,5660.0,92.3684,92.3884,92.0888,92.3784,5660.0
2015-06-25 09:50:00,92.52,92.84,92.52,92.84,1300.0,92.3984,92.718,92.3984,92.718,1300.0
2015-06-25 09:55:00,93.01,93.01,93.01,93.01,200.0,92.8877,92.8877,92.8877,92.8877,200.0
2015-06-25 10:00:00,93.11,93.11,92.85,92.85,1016.0,92.9876,92.9876,92.7279,92.7279,1016.0
2015-06-25 10:05:00,92.98,93.11,92.98,93.05,1000.0,92.8578,92.9876,92.8578,92.9277,1000.0
2015-06-25 10:10:00,93.34,93.34,93.24,93.29,1300.0,93.2173,93.2173,93.1174,93.1674,1300.0
2015-06-25 10:15:00,93.28,93.28,92.83,93.04,5001.0,93.1574,93.1574,92.708,92.9177,5001.0
2015-06-25 10:20:00,93.02,93.28,92.89,93.28,1200.0,92.8977,93.1574,92.7679,93.1574,1200.0
2015-06-25 10:25:00,93.28,93.28,93.28,93.28,100.0,93.1574,93.1574,93.1574,93.1574,100.0
2015-06-25 10:30:00,93.3,93.3,93.0,93.0,5419.0,93.1774,93.1774,92.8777,92.8777,5419.0
2015-06-25 10:35:00,93.06,93.1,92.87,93.04,1500.0,92.9377,92.9776,92.7479,92.9177,1500.0
2015-06-25 10:40:00,93.05,93.14,92.99,93.1,1400.0,92.9277,93.0176,92.8678,92.9776,1400.0
2015-06-25 10:45:00,93.03,93.15,92.98,92.98,1500.0,92.9077,93.0276,92.8578,92.8578,1500.0
2015-06-25 10:50:00,92.9,93.14,92.9,93.01,2961.0,92.7779,93.0176,92.7779,92.8877,2961.0
2015-06-25 10:55:00,93.13,93.14,93.13,93.14,200.0,93.0076,93.0176,93.0076,93.0176,200.0
2015-06-25 11:00:00,93.12,93.23,93.04,93.18,1700.0,92.9976,93.1074,92.9177,93.0575,1700.0
2015-06-25 11:05:00,93.19,93.2,93.03,93.04,3700.0,93.0675,93.0775,92.9077,92.9177,3700.0
2015-06-25 11:10:00,93.07,93.21,93.07,93.21,1600.0,92.9477,93.0875,92.9477,93.0875,1600.0
2015-06-25 11:15:00,93.16,93.27,93.0,93.27,5689.0,93.0375,93.1474,92.8777,93.1474,5689.0
2015-06-25 11:20:00,93.26,93.4,93.25,93.38,2000.0,93.1374,93.2772,93.1274,93.2572,2000.0
2015-06-25 11:25:00,93.3,93.31,93.18,93.19,2500.0,93.1774,93.1873,93.0575,93.0675,2500.0
2015-06-25 11:30:00,93.17,93.33,93.13,93.26,1219.0,93.0475,93.2073,93.0076,93.1374,1219.0
2015-06-25 11:35:00,93.26,93.26,93.04,93.14,4000.0,93.1374,93.1374,92.9177,93.0176,4000.0
2015-06-25 11:40:00,93.05,93.3,93.05,93.27,5232.0,92.9277,93.1774,92.9277,93.1474,5232.0
2015-06-25 11:45:00,93.22,93.24,93.14,93.14,2800.0,93.0975,93.1174,93.0176,93.0176,2800.0
2015-06-25 11:50:00,93.24,93.24,93.07,93.1,11274.0,93.1174,93.1174,92.9477,92.9776,11274.0
2015-06-25 11:55:00,93.23,93.23,93.14,93.14,697.0,93.1074,93.1074,93.0176,93.0176,697.0
2015-06-25 12:00:00,93.1,93.1,93.05,93.05,300.0,92.9776,92.9776,92.9277,92.9277,300.0
2015-06-25 12:05:00,93.1,93.1,93.1,93.1,100.0,92.9776,92.9776,92.9776,92.9776,100.0
2015-06-25 12:10:00,93.05,93.05,93.05,93.05,100.0,92.9277,92.9277,92.9277,92.9277,100.0
2015-06-25 12:15:00,93.05,93.05,93.05,93.05,100.0,92.9277,92.9277,92.9277,92.9277,100.0
2015-06-25 12:20:00,93.12,93.12,92.9,92.91,700.0,92.9976,92.9976,92.7779,92.7879,700.0
2015-06-25 12:25:00,92.92,93.09,92.92,93.09,500.0,92.7979,92.9676,92.7979,92.9676,500.0
2015-06-25 12:30:00,92.91,93.05,92.9,93.05,2300.0,92.7879,92.9277,92.7779,92.9277,2300.0
2015-06-25 12:35:00,92.98,93.05,92.97,93.05,325.0,92.8578,92.9277,92.8478,92.9277,325.0
2015-06-25 12:40:00,93.05,93.06,92.98,93.06,400.0,92.9277,92.9377,92.8578,92.9377,400.0
2015-06-25 12:45:00,92.94,93.05,92.94,93.02,596.0,92.8178,92.9277,92.8178,92.8977,596.0
2015-06-25 12:50:00,93.0,93.0,93.0,93.0,100.0,92.8777,92.8777,92.8777,92.8777,100.0
2015-06-25 12:55:00,93.0,93.11,92.93,92.94,1500.0,92.8777,92.9876,92.8078,92.8178,1500.0
2015-06-25 13:00:00,93.0,93.02,93.0,93.02,700.0,92.8777,92.8977,92.8777,92.8977,700.0
2015-06-25 13:05:00,93.01,93.12,93.01,93.12,210.0,92.8877,92.9976,92.8877,92.9976,210.0
2015-06-25 13:10:00,93.03,93.13,93.03,93.13,300.0,92.9077,93.0076,92.9077,93.0076,300.0
2015-06-25 13:15:00,93.13,93.13,93.13,93.13,0.0,93.0076,93.0076,93.0076,93.0076,0.0
2015-06-25 13:20:00,92.99,93.14,92.99,93.0,1000.0,92.8678,93.0176,92.8678,92.8777,1000.0
2015-06-25 13:25:00,93.13,93.13,93.0,93.01,700.0,93.0076,93.0076,92.8777,92.8877,700.0
2015-06-25 13:30:00,93.01,93.01,93.01,93.01,0.0,92.8877,92.8877,92.8877,92.8877,0.0
2015-06-25 13:35:00,93.09,93.09,93.09,93.09,100.0,92.9676,92.9676,92.9676,92.9676,100.0
2015-06-25 13:40:00,92.97,93.03,92.96,92.97,500.0,92.8478,92.9077,92.8378,92.8478,500.0
2015-06-25 13:45:00,93.08,93.09,92.98,93.08,346.0,92.9576,92.9676,92.8578,92.9576,346.0
2015-06-25 13:50:00,92.99,93.09,92.99,93.09,200.0,92.8678,92.9676,92.8678,92.9676,200.0
2015-06-25 13:55:00,93.09,93.09,93.01,93.09,300.0,92.9676,92.9676,92.8877,92.9676,300.0
2015-06-25 14:00:00,93.09,93.09,92.99,93.0,1220.0,92.9676,92.9676,92.8678,92.8777,1220.0
2015-06-25 14:05:00,93.0,93.02,92.99,93.0,3815.0,92.8777,92.8977,92.8678,92.8777,3815.0
2015-06-25 14:10:00,93.0,93.04,92.97,93.04,4900.0,92.8777,92.9177,92.8478,92.9177,4900.0
2015-06-25 14:15:00,93.04,93.04,93.04,93.04,0.0,92.9177,92.9177,92.9177,92.9177,0.0
2015-06-25 14:20:00,93.04,93.04,93.04,93.04,0.0,92.9177,92.9177,92.9177,92.9177,0.0
2015-06-25 14:25:00,93.0,93.0,92.93,93.0,2100.0,92.8777,92.8777,92.8078,92.8777,2100.0
2015-06-25 14:30:00,93.0,93.02,92.97,93.02,1200.0,92.8777,92.8977,92.8478,92.8977,1200.0
2015-06-25 14:35:00,93.06,93.06,93.0,93.05,300.0,92.9377,92.9377,92.8777,92.9277,300.0
2015-06-25 14:40:00,93.06,93.09,93.0,93.0,400.0,92.9377,92.9676,92.8777,92.8777,400.0
2015-06-25 14:45:00,93.0,93.17,93.0,93.0,1159.0,92.8777,93.0475,92.8777,92.8777,1159.0
2015-06-25 14:50:00,92.99,93.07,92.95,93.03,1402.0,92.8678,92.9477,92.8278,92.9077,1402.0
2015-06-25 14:55:00,93.18,93.18,93.03,93.03,1635.0,93.0575,93.0575,92.9077,92.9077,1635.0
2015-06-25 15:00:00,93.0,93.07,92.93,92.99,8000.0,92.8777,92.9477,92.8078,92.8678,8000.0
2015-06-25 15:05:00,93.04,93.15,93.01,93.15,1900.0,92.9177,93.0276,92.8877,93.0276,1900.0
2015-06-25 15:10:00,93.13,93.13,93.05,93.06,2693.0,93.0076,93.0076,92.9277,92.9377,2693.0
2015-06-25 15:15:00,93.1,93.27,93.07,93.27,2912.0,92.9776,93.1474,92.9477,93.1474,2912.0
2015-06-25 15:20:00,93.26,93.26,93.26,93.26,100.0,93.1374,93.1374,93.1374,93.1374,100.0
2015-06-25 15:25:00,93.16,93.3,93.16,93.26,1613.0,93.0375,93.1774,93.0375,93.1374,1613.0
2015-06-25 15:30:00,93.36,93.37,93.25,93.36,800.0,93.2373,93.2473,93.1274,93.2373,800.0
2015-06-25 15:35:00,93.3,93.3,93.22,93.22,876.0,93.1774,93.1774,93.0975,93.0975,876.0
2015-06-25 15:40:00,93.21,93.21,93.06,93.17,1800.0,93.0875,93.0875,92.9377,93.0475,1800.0
2015-06-25 15:45:00,93.16,93.21,93.15,93.15,1335.0,93.0375,93.0875,93.0276,93.0276,1335.0
2015-06-25 15:50:00,93.16,93.32,93.16,93.28,2516.0,93.0375,93.1973,93.0375,93.1574,2516.0
2015-06-25 15:55:00,93.3,93.47,93.27,93.37,13216.0,93.1774,93.3471,93.1474,93.2473,13216.0
2015-06-26 09:30:00,93.62,93.62,92.95,93.05,2757.0,93.4969,93.4969,92.8278,92.9277,2757.0
2015-06-26 09:35:00,93.31,93.57,93.26,93.57,1502.0,93.1873,93.447,93.1374,93.447,1502.0
2015-06-26 09:40:00,93.57,93.93,93.57,93.91,600.0,93.447,93.8065,93.447,93.7866,600.0
2015-06-26 09:45:00,93.92,93.92,93.91,93.91,700.0,93.7965,93.7965,93.7866,93.7866,700.0
2015-06-26 09:50:00,93.92,94.0,93.77,93.77,1200.0,93.7965,93.8764,93.6467,93.6467,1200.0
2015-06-26 09:55:00,93.85,93.9,93.5,93.75,9798.0,93.7266,93.7766,93.3771,93.6268,9798.0
2015-06-26 10:00:00,93.75,93.76,93.69,93.69,600.0,93.6268,93.6367,93.5668,93.5668,600.0
2015-06-26 10:05:00,93.78,93.79,93.47,93.47,6303.0,93.6567,93.6667,93.3471,93.3471,6303.0
2015-06-26 10:10:00,93.59,93.64,93.54,93.54,2200.0,93.467,93.5169,93.417,93.417,2200.0
2015-06-26 10:15:00,93.62,93.7,93.54,93.7,2350.0,93.4969,93.5768,93.417,93.5768,2350.0
2015-06-26 10:20:00,93.68,93.68,93.07,93.07,2400.0,93.5569,93.5569,92.9477,92.9477,2400.0
2015-06-26 10:25:00,93.32,93.37,93.32,93.37,600.0,93.1973,93.2473,93.1973,93.2473,600.0
2015-06-26 10:30:00,93.4,93.47,93.4,93.47,1100.0,93.2772,93.3471,93.2772,93.3471,1100.0
2015-06-26 10:35:00,93.42,93.67,93.41,93.41,6609.0,93.2972,93.5469,93.2872,93.2872,6609.0
2015-06-26 10:40:00,93.45,93.48,93.44,93.44,1004.0,93.3272,93.3571,93.3172,93.3172,1004.0
2015-06-26 10:45:00,93.44,93.44,93.38,93.38,600.0,93.3172,93.3172,93.2572,93.2572,600.0
2015-06-26 10:50:00,93.38,93.38,93.38,93.38,0.0,93.2572,93.2572,93.2572,93.2572,0.0
2015-06-26 10:55:00,93.33,93.35,93.31,93.31,600.0,93.2073,93.2273,93.1873,93.1873,600.0
2015-06-26 11:00:00,93.36,93.36,93.36,93.36,200.0,93.2373,93.2373,93.2373,93.2373,200.0
2015-06-26 11:05:00,93.36,93.36,93.36,93.36,0.0,93.2373,93.2373,93.2373,93.2373,0.0
2015-06-26 11:10:00,93.36,93.36,93.36,93.36,0.0,93.2373,93.2373,93.2373,93.2373,0.0
2015-06-26 11:15:00,93.43,93.64,93.43,93.64,1000.0,93.3072,93.5169,93.3072,93.5169,1000.0
2015-06-26 11:20:00,93.78,93.78,93.78,93.78,100.0,93.6567,93.6567,93.6567,93.6567,100.0
2015-06-26 11:25:00,93.61,93.72,93.61,93.64,4309.0,93.4869,93.5968,93.4869,93.5169,4309.0
2015-06-26 11:30:00,93.64,93.64,93.64,93.64,0.0,93.5169,93.5169,93.5169,93.5169,0.0
2015-06-26 11:35:00,93.71,93.71,93.57,93.57,300.0,93.5868,93.5868,93.447,93.447,300.0
2015-06-26 11:40:00,93.67,93.67,93.65,93.66,1500.0,93.5469,93.5469,93.5269,93.5369,1500.0
2015-06-26 11:45:00,93.69,93.74,93.66,93.74,1100.0,93.5668,93.6168,93.5369,93.6168,1100.0
2015-06-26 11:50:00,93.83,93.84,93.83,93.84,200.0,93.7067,93.7166,93.7067,93.7166,200.0
2015-06-26 11:55:00,93.83,93.83,93.83,93.83,100.0,93.7067,93.7067,93.7067,93.7067,100.0
2015-06-26 12:00:00,93.73,93.73,93.73,93.73,400.0,93.6068,93.6068,93.6068,93.6068,400.0
2015-06-26 12:05:00,93.66,93.66,93.64,93.64,600.0,93.5369,93.5369,93.5169,93.5169,600.0
2015-06-26 12:10:00,93.64,93.64,93.64,93.64,0.0,93.5169,93.5169,93.5169,93.5169,0.0
2015-06-26 12:15:00,93.8,93.8,93.66,93.8,300.0,93.6767,93.6767,93.5369,93.6767,300.0
2015-06-26 12:20:00,93.65,93.73,93.61,93.61,1300.0,93.5269,93.6068,93.4869,93.4869,1300.0
2015-06-26 12:25:00,93.54,93.58,93.51,93.51,600.0,93.417,93.457,93.3871,93.3871,600.0
2015-06-26 12:30:00,93.55,93.61,93.55,93.55,1113.0,93.427,93.4869,93.427,93.427,1113.0
2015-06-26 12:35:00,93.71,93.71,93.58,93.58,400.0,93.5868,93.5868,93.457,93.457,400.0
2015-06-26 12:40:00,93.57,93.59,93.52,93.52,606.0,93.447,93.467,93.3971,93.3971,606.0
2015-06-26 12:45:00,93.55,93.55,93.54,93.54,404.0,93.427,93.427,93.417,93.417,404.0
2015-06-26 12:50:00,93.46,93.53,93.42,93.45,3800.0,93.3371,93.4071,93.2972,93.3272,3800.0
2015-06-26 12:55:00,93.45,93.46,93.34,93.42,800.0,93.3272,93.3371,93.2173,93.2972,800.0
2015-06-26 13:00:00,93.27,93.3,93.27,93.3,400.0,93.1474,93.1774,93.1474,93.1774,400.0
2015-06-26 13:05:00,93.38,93.39,93.35,93.35,400.0,93.2572,93.2672,93.2273,93.2273,400.0
2015-06-26 13:10:00,93.35,93.35,93.29,93.3,1400.0,93.2273,93.2273,93.1674,93.1774,1400.0
2015-06-26 13:15:00,93.36,93.36,93.31,93.31,200.0,93.2373,93.2373,93.1873,93.1873,200.0
2015-06-26 13:20:00,93.3,93.37,93.21,93.21,501.0,93.1774,93.2473,93.0875,93.0875,501.0
2015-06-26 13:25:00,93.36,93.51,93.35,93.48,1876.0,93.2373,93.3871,93.2273,93.3571,1876.0
2015-06-26 13:30:00,93.51,93.51,93.4,93.4,900.0,93.3871,93.3871,93.2772,93.2772,900.0
2015-06-26 13:35:00,93.47,93.47,93.37,93.44,3600.0,93.3471,93.3471,93.2473,93.3172,3600.0
2015-06-26 13:40:00,93.4,93.57,93.32,93.5,5800.0,93.2772,93.447,93.1973,93.3771,5800.0
2015-06-26 13:45:00,93.61,93.71,93.59,93.7,7500.0,93.4869,93.5868,93.467,93.5768,7500.0
2015-06-26 13:50:00,93.7,93.88,93.7,93.83,800.0,93.5768,93.7566,93.5768,93.7067,800.0
2015-06-26 13:55:00,93.89,93.89,93.71,93.71,1100.0,93.7666,93.7666,93.5868,93.5868,1100.0
2015-06-26 14:00:00,93.65,93.65,93.65,93.65,100.0,93.5269,93.5269,93.5269,93.5269,100.0
2015-06-26 14:05:00,93.64,93.64,93.6,93.6,300.0,93.5169,93.5169,93.477,93.477,300.0
2015-06-26 14:10:00,93.63,93.63,93.54,93.54,1000.0,93.5069,93.5069,93.417,93.417,1000.0
2015-06-26 14:15:00,93.54,93.58,93.47,93.55,2900.0,93.417,93.457,93.3471,93.427,2900.0
2015-06-26 14:20:00,93.57,93.57,93.57,93.57,620.0,93.447,93.447,93.447,93.447,620.0
2015-06-26 14:25:00,93.55,93.56,93.5,93.56,800.0,93.427,93.437,93.3771,93.437,800.0
2015-06-26 14:30:00,93.48,93.56,93.48,93.56,500.0,93.3571,93.437,93.3571,93.437,500.0
2015-06-26 14:35:00,93.5,93.56,93.5,93.55,700.0,93.3771,93.437,93.3771,93.427,700.0
2015-06-26 14:40:00,93.56,93.56,93.5,93.55,1377.0,93.437,93.437,93.3771,93.427,1377.0
2015-06-26 14:45:00,93.55,93.55,93.47,93.55,4201.0,93.427,93.427,93.3471,93.427,4201.0
2015-06-26 14:50:00,93.56,93.56,93.43,93.46,1748.0,93.437,93.437,93.3072,93.3371,1748.0
2015-06-26 14:55:00,93.46,93.46,93.34,93.34,2677.0,93.3371,93.3371,93.2173,93.2173,2677.0
2015-06-26 15:00:00,93.34,93.49,93.33,93.41,3847.0,93.2173,93.3671,93.2073,93.2872,3847.0
2015-06-26 15:05:00,93.53,93.68,93.53,93.59,1200.0,93.4071,93.5569,93.4071,93.467,1200.0
2015-06-26 15:10:00,93.66,93.72,93.53,93.56,3100.0,93.5369,93.5968,93.4071,93.437,3100.0
2015-06-26 15:15:00,93.57,93.58,93.49,93.53,4298.0,93.447,93.457,93.3671,93.4071,4298.0
2015-06-26 15:20:00,93.55,93.65,93.53,93.62,2062.0,93.427,93.5269,93.4071,93.4969,2062.0
2015-06-26 15:25:00,93.64,93.64,93.54,93.64,4201.0,93.5169,93.5169,93.417,93.5169,4201.0
2015-06-26 15:30:00,93.66,93.85,93.65,93.8,7600.0,93.5369,93.7266,93.5269,93.6767,7600.0
2015-06-26 15:35:00,93.88,93.88,93.55,93.6,2500.0,93.7566,93.7566,93.427,93.477,2500.0
2015-06-26 15:40:00,93.54,93.58,93.41,93.49,4342.0,93.417,93.457,93.2872,93.3671,4342.0
2015-06-26 15:45:00,93.53,93.92,93.5,93.91,9465.0,93.4071,93.7965,93.3771,93.7866,9465.0
2015-06-26 15:50:00,93.91,93.99,93.71,93.83,10533.0,93.7866,93.8664,93.5868,93.7067,10533.0
2015-06-26 15:55:00,93.83,94.13,93.8,93.91,30975.0,93.7067,94.0063,93.6767,93.7866,30975.0
2015-06-29 09:30:00,93.12,93.47,92.99,93.47,1426.0,92.9976,93.3471,92.8678,93.3471,1426.0
2015-06-29 09:35:00,93.48,93.88,93.48,93.85,1300.0,93.3571,93.7566,93.3571,93.7266,1300.0
2015-06-29 09:40:00,93.94,93.94,93.86,93.86,1849.0,93.8165,93.8165,93.7366,93.7366,1849.0
2015-06-29 09:45:00,93.83,93.83,93.83,93.83,100.0,93.7067,93.7067,93.7067,93.7067,100.0
2015-06-29 09:50:00,93.84,93.87,93.69,93.84,900.0,93.7166,93.7466,93.5668,93.7166,900.0
2015-06-29 09:55:00,93.85,93.85,93.34,93.34,800.0,93.7266,93.7266,93.2173,93.2173,800.0
2015-06-29 10:00:00,93.39,93.48,93.23,93.48,800.0,93.2672,93.3571,93.1074,93.3571,800.0
2015-06-29 10:05:00,93.49,93.58,93.31,93.58,900.0,93.3671,93.457,93.1873,93.457,900.0
2015-06-29 10:10:00,93.38,93.39,93.38,93.39,200.0,93.2572,93.2672,93.2572,93.2672,200.0
2015-06-29 10:15:00,93.48,93.6,93.41,93.41,2210.0,93.3571,93.477,93.2872,93.2872,2210.0
2015-06-29 10:20:00,93.31,93.31,93.31,93.31,100.0,93.1873,93.1873,93.1873,93.1873,100.0
2015-06-29 10:25:00,93.34,93.35,93.24,93.35,1200.0,93.2173,93.2273,93.1174,93.2273,1200.0
2015-06-29 10:30:00,93.39,93.39,93.38,93.39,100.0,93.2672,93.2672,93.2572,93.2672,100.0
2015-06-29 10:35:00,93.22,93.26,93.22,93.22,620.0,93.0975,93.1374,93.0975,93.0975,620.0
2015-06-29 10:40:00,93.39,93.39,93.18,93.18,300.0,93.2672,93.2672,93.0575,93.0575,300.0
2015-06-29 10:45:00,93.15,93.35,93.13,93.19,9590.0,93.0276,93.2273,93.0076,93.0675,9590.0
2015-06-29 10:50:00,93.14,93.17,93.14,93.17,700.0,93.0176,93.0475,93.0176,93.0475,700.0
2015-06-29 10:55:00,93.17,93.18,93.12,93.12,400.0,93.0475,93.0575,92.9976,92.9976,400.0
2015-06-29 11:00:00,92.95,92.95,92.95,92.95,543.0,92.8278,92.8278,92.8278,92.8278,543.0
2015-06-29 11:05:00,92.93,92.95,92.71,92.8,835.0,92.8078,92.8278,92.5881,92.678,835.0
2015-06-29 11:10:00,92.65,92.74,92.6,92.64,1425.0,92.5282,92.6181,92.4783,92.5182,1425.0
2015-06-29 11:15:00,92.68,92.68,92.46,92.46,800.0,92.5582,92.5582,92.3385,92.3385,800.0
2015-06-29 11:20:00,92.63,92.69,92.48,92.56,1400.0,92.5082,92.5682,92.3584,92.4383,1400.0
2015-06-29 11:25:00,92.63,92.63,92.58,92.58,300.0,92.5082,92.5082,92.4583,92.4583,300.0
2015-06-29 11:30:00,92.58,92.63,92.48,92.48,500.0,92.4583,92.5082,92.3584,92.3584,500.0
2015-06-29 11:35:00,92.53,92.58,92.52,92.58,300.0,92.4084,92.4583,92.3984,92.4583,300.0
2015-06-29 11:40:00,92.44,92.52,92.42,92.44,1100.0,92.3185,92.3984,92.2985,92.3185,1100.0
2015-06-29 11:45:00,92.55,92.55,92.55,92.55,300.0,92.4283,92.4283,92.4283,92.4283,300.0
2015-06-29 11:50:00,92.5,92.5,92.4,92.4,600.0,92.3784,92.3784,92.2785,92.2785,600.0
2015-06-29 11:55:00,92.39,92.39,92.33,92.33,400.0,92.2686,92.2686,92.2086,92.2086,400.0
2015-06-29 12:00:00,92.31,92.41,92.31,92.41,500.0,92.1887,92.2885,92.1887,92.2885,500.0
2015-06-29 12:05:00,92.42,92.67,92.42,92.67,1097.0,92.2985,92.5482,92.2985,92.5482,1097.0
2015-06-29 12:10:00,92.59,92.59,92.58,92.58,300.0,92.4683,92.4683,92.4583,92.4583,300.0
2015-06-29 12:15:00,92.54,92.54,92.43,92.44,700.0,92.4184,92.4184,92.3085,92.3185,700.0
2015-06-29 12:20:00,92.47,92.47,92.42,92.46,800.0,92.3484,92.3484,92.2985,92.3385,800.0
2015-06-29 12:25:00,92.45,92.47,92.35,92.35,300.0,92.3285,92.3484,92.2286,92.2286,300.0
2015-06-29 12:30:00,92.34,92.34,92.34,92.34,100.0,92.2186,92.2186,92.2186,92.2186,100.0
2015-06-29 12:35:00,92.3,92.43,92.3,92.42,300.0,92.1787,92.3085,92.1787,92.2985,300.0
2015-06-29 12:40:00,92.42,92.42,92.42,92.42,0.0,92.2985,92.2985,92.2985,92.2985,0.0
2015-06-29 12:45:00,92.25,92.25,92.18,92.21,1000.0,92.1287,92.1287,92.0588,92.0888,1000.0
2015-06-29 12:50:00,92.12,92.23,92.1,92.23,400.0,91.9989,92.1088,91.9789,92.1088,400.0
2015-06-29 12:55:00,92.21,92.24,92.2,92.24,500.0,92.0888,92.1187,92.0788,92.1187,500.0
2015-06-29 13:00:00,92.12,92.22,92.12,92.2,700.0,91.9989,92.0988,91.9989,92.0788,700.0
2015-06-29 13:05:00,92.18,92.18,92.18,92.18,100.0,92.0588,92.0588,92.0588,92.0588,100.0
2015-06-29 13:10:00,92.18,92.18,92.07,92.07,700.0,92.0588,92.0588,91.949,91.949,700.0
2015-06-29 13:15:00,92.14,92.19,92.11,92.19,700.0,92.0189,92.0688,91.9889,92.0688,700.0
2015-06-29 13:20:00,92.08,92.22,92.08,92.22,400.0,91.959,92.0988,91.959,92.0988,400.0
2015-06-29 13:25:00,92.23,92.24,92.23,92.24,600.0,92.1088,92.1187,92.1088,92.1187,600.0
2015-06-29 13:30:00,92.3,92.3,92.3,92.3,200.0,92.1787,92.1787,92.1787,92.1787,200.0
2015-06-29 13:35:00,92.26,92.26,92.1,92.18,900.0,92.1387,92.1387,91.9789,92.0588,900.0
2015-06-29 13:40:00,92.03,92.03,92.03,92.03,100.0,91.909,91.909,91.909,91.909,100.0
2015-06-29 13:45:00,92.13,92.21,92.13,92.19,500.0,92.0089,92.0888,92.0089,92.0688,500.0
2015-06-29 13:50:00,92.05,92.15,92.04,92.09,400.0,91.929,92.0289,91.919,91.9689,400.0
2015-06-29 13:55:00,91.94,92.08,91.92,92.08,1380.0,91.8191,91.959,91.7992,91.959,1380.0
2015-06-29 14:00:00,92.03,92.08,92.03,92.08,319.0,91.909,91.959,91.909,91.959,319.0
2015-06-29 14:05:00,92.05,92.1,92.05,92.1,200.0,91.929,91.9789,91.929,91.9789,200.0
2015-06-29 14:10:00,92.08,92.1,91.98,91.98,1000.0,91.959,91.9789,91.8591,91.8591,1000.0
2015-06-29 14:15:00,91.97,91.97,91.97,91.97,250.0,91.8491,91.8491,91.8491,91.8491,250.0
2015-06-29 14:20:00,92.14,92.14,91.88,91.88,1200.0,92.0189,92.0189,91.7592,91.7592,1200.0
2015-06-29 14:25:00,91.8,91.87,91.68,91.78,800.0,91.6793,91.7492,91.5595,91.6594,800.0
2015-06-29 14:30:00,91.74,91.74,91.57,91.66,1437.0,91.6194,91.6194,91.4496,91.5395,1437.0
2015-06-29 14:35:00,91.68,91.95,91.68,91.95,800.0,91.5595,91.8291,91.5595,91.8291,800.0
2015-06-29 14:40:00,91.91,92.03,91.91,91.98,600.0,91.7892,91.909,91.7892,91.8591,600.0
2015-06-29 14:45:00,92.0,92.01,92.0,92.01,400.0,91.8791,91.889,91.8791,91.889,400.0
2015-06-29 14:50:00,91.91,91.91,91.86,91.91,700.0,91.7892,91.7892,91.7392,91.7892,700.0
2015-06-29 14:55:00,91.69,91.7,91.54,91.7,1400.0,91.5695,91.5795,91.4197,91.5795,1400.0
2015-06-29 15:00:00,91.53,91.68,91.47,91.47,2100.0,91.4097,91.5595,91.3498,91.3498,2100.0
2015-06-29 15:05:00,91.52,91.62,91.47,91.49,900.0,91.3997,91.4996,91.3498,91.3697,900.0
2015-06-29 15:10:00,91.55,91.68,91.53,91.67,1300.0,91.4297,91.5595,91.4097,91.5495,1300.0
2015-06-29 15:15:00,91.56,91.65,91.44,91.65,2100.0,91.4396,91.5295,91.3198,91.5295,2100.0
2015-06-29 15:20:00,91.51,91.61,91.51,91.61,200.0,91.3897,91.4896,91.3897,91.4896,200.0
2015-06-29 15:25:00,91.66,91.66,91.48,91.48,1014.0,91.5395,91.5395,91.3597,91.3597,1014.0
2015-06-29 15:30:00,91.47,91.56,91.31,91.52,2566.0,91.3498,91.4396,91.19,91.3997,2566.0
2015-06-29 15:35:00,91.34,91.42,91.34,91.35,704.0,91.2199,91.2998,91.2199,91.2299,704.0
2015-06-29 15:40:00,91.29,91.34,91.16,91.25,2600.0,91.17,91.2199,91.0402,91.13,2600.0
2015-06-29 15:45:00,91.26,91.44,90.94,91.44,6519.0,91.14,91.3198,90.8205,91.3198,6519.0
2015-06-29 15:50:00,91.43,91.57,91.26,91.26,6361.0,91.3098,91.4496,91.14,91.14,6361.0
2015-06-29 15:55:00,91.25,91.31,91.08,91.15,16896.0,91.13,91.19,90.9603,91.0302,16896.0
2015-06-30 09:30:00,91.69,91.69,91.0,91.0,1101.0,91.5695,91.5695,90.8804,90.8804,1101.0
2015-06-30 09:35:00,91.0,91.0,91.0,91.0,0.0,90.8804,90.8804,90.8804,90.8804,0.0
2015-06-30 09:40:00,91.17,91.47,91.17,91.47,1100.0,91.0502,91.3498,91.0502,91.3498,1100.0
2015-06-30 09:45:00,91.16,91.16,90.75,90.75,1100.0,91.0402,91.0402,90.6307,90.6307,1100.0
2015-06-30 09:50:00,91.03,91.21,90.9,91.21,1400.0,90.9103,91.0901,90.7805,91.0901,1400.0
2015-06-30 09:55:00,91.17,91.17,90.71,91.03,700.0,91.0502,91.0502,90.5908,90.9103,700.0
2015-06-30 10:00:00,90.89,90.9,90.89,90.89,400.0,90.7705,90.7805,90.7705,90.7705,400.0
2015-06-30 10:05:00,91.13,91.35,90.96,91.25,1002.0,91.0102,91.2299,90.8404,91.13,1002.0
2015-06-30 10:10:00,91.25,91.37,91.22,91.37,300.0,91.13,91.2499,91.1001,91.2499,300.0
2015-06-30 10:15:00,91.41,91.52,91.34,91.52,700.0,91.2898,91.3997,91.2199,91.3997,700.0
2015-06-30 10:20:00,91.38,91.51,91.38,91.51,1500.0,91.2599,91.3897,91.2599,91.3897,1500.0
2015-06-30 10:25:00,91.56,91.79,91.54,91.79,2300.0,91.4396,91.6693,91.4197,91.6693,2300.0
2015-06-30 10:30:00,91.55,91.7,91.5,91.57,8562.0,91.4297,91.5795,91.3797,91.4496,8562.0
2015-06-30 10:35:00,91.4,91.49,91.4,91.49,200.0,91.2799,91.3697,91.2799,91.3697,200.0
2015-06-30 10:40:00,91.49,91.5,91.36,91.5,500.0,91.3697,91.3797,91.2399,91.3797,500.0
2015-06-30 10:45:00,91.5,91.68,91.44,91.47,1557.0,91.3797,91.5595,91.3198,91.3498,1557.0
2015-06-30 10:50:00,91.39,91.39,91.39,91.39,100.0,91.2699,91.2699,91.2699,91.2699,100.0
2015-06-30 10:55:00,91.46,91.46,91.46,91.46,100.0,91.3398,91.3398,91.3398,91.3398,100.0
2015-06-30 11:00:00,91.48,91.58,91.46,91.58,500.0,91.3597,91.4596,91.3398,91.4596,500.0
2015-06-30 11:05:00,91.48,91.58,91.2,91.41,2500.0,91.3597,91.4596,91.0801,91.2898,2500.0
2015-06-30 11:10:00,91.44,91.45,91.03,91.09,7199.0,91.3198,91.3298,90.9103,90.9703,7199.0
2015-06-30 11:15:00,91.09,91.31,91.01,91.08,7300.0,90.9703,91.19,90.8904,90.9603,7300.0
2015-06-30 11:20:00,91.16,91.26,91.08,91.1,3500.0,91.0402,91.14,90.9603,90.9802,3500.0
2015-06-30 11:25:00,91.1,91.1,90.95,90.95,700.0,90.9802,90.9802,90.8304,90.8304,700.0
2015-06-30 11:30:00,90.98,90.98,90.92,90.92,900.0,90.8604,90.8604,90.8005,90.8005,900.0
2015-06-30 11:35:00,90.95,90.95,90.94,90.94,600.0,90.8304,90.8304,90.8205,90.8205,600.0
2015-06-30 11:40:00,91.18,91.19,91.0,91.04,1100.0,91.0601,91.0701,90.8804,90.9203,1100.0
2015-06-30 11:45:00,91.05,91.24,91.05,91.24,400.0,90.9303,91.1201,90.9303,91.1201,400.0
2015-06-30 11:50:00,91.09,91.1,90.86,91.02,900.0,90.9703,90.9802,90.7406,90.9004,900.0
2015-06-30 11:55:00,91.0,91.02,90.91,90.96,500.0,90.8804,90.9004,90.7905,90.8404,500.0
2015-06-30 12:00:00,90.85,91.01,90.84,91.01,800.0,90.7306,90.8904,90.7206,90.8904,800.0
2015-06-30 12:05:00,90.95,90.95,90.94,90.94,300.0,90.8304,90.8304,90.8205,90.8205,300.0
2015-06-30 12:10:00,91.07,91.07,90.87,90.87,300.0,90.9503,90.9503,90.7505,90.7505,300.0
2015-06-30 12:15:00,90.97,91.17,90.97,91.17,300.0,90.8504,91.0502,90.8504,91.0502,300.0
2015-06-30 12:20:00,91.04,91.04,90.81,90.95,1300.0,90.9203,90.9203,90.6906,90.8304,1300.0
2015-06-30 12:25:00,90.78,90.84,90.54,90.56,3800.0,90.6607,90.7206,90.421,90.441,3800.0
2015-06-30 12:30:00,90.54,90.61,90.33,90.38,4215.0,90.421,90.4909,90.2113,90.2612,4215.0
2015-06-30 12:35:00,90.42,90.63,90.42,90.57,1100.0,90.3011,90.5109,90.3011,90.4509,1100.0
2015-06-30 12:40:00,90.63,90.81,90.63,90.81,1500.0,90.5109,90.6906,90.5109,90.6906,1500.0
2015-06-30 12:45:00,90.82,90.82,90.57,90.58,1900.0,90.7006,90.7006,90.4509,90.4609,1900.0
2015-06-30 12:50:00,90.56,90.71,90.56,90.71,1400.0,90.441,90.5908,90.441,90.5908,1400.0
2015-06-30 12:55:00,90.75,90.75,90.74,90.74,500.0,90.6307,90.6307,90.6207,90.6207,500.0
2015-06-30 13:00:00,90.74,91.05,90.74,90.93,2000.0,90.6207,90.9303,90.6207,90.8105,2000.0
2015-06-30 13:05:00,90.95,90.95,90.85,90.91,1400.0,90.8304,90.8304,90.7306,90.7905,1400.0
2015-06-30 13:10:00,90.82,90.82,90.65,90.68,1600.0,90.7006,90.7006,90.5308,90.5608,1600.0
2015-06-30 13:15:00,90.65,90.65,90.5,90.53,2300.0,90.5308,90.5308,90.381,90.411,2300.0
2015-06-30 13:20:00,90.55,90.59,90.5,90.54,1600.0,90.431,90.4709,90.381,90.421,1600.0
2015-06-30 13:25:00,90.54,90.81,90.49,90.72,4000.0,90.421,90.6906,90.371,90.6007,4000.0
2015-06-30 13:30:00,90.68,90.68,90.5,90.5,6279.0,90.5608,90.5608,90.381,90.381,6279.0
2015-06-30 13:35:00,90.64,90.7,90.53,90.6,5200.0,90.5209,90.5808,90.411,90.4809,5200.0
2015-06-30 13:40:00,90.71,91.08,90.71,91.08,6600.0,90.5908,90.9603,90.5908,90.9603,6600.0
2015-06-30 13:45:00,91.14,91.14,91.06,91.1,9400.0,91.0202,91.0202,90.9403,90.9802,9400.0
2015-06-30 13:50:00,91.11,91.22,91.11,91.22,1800.0,90.9902,91.1001,90.9902,91.1001,1800.0
2015-06-30 13:55:00,91.26,91.29,91.22,91.28,400.0,91.14,91.17,91.1001,91.16,400.0
2015-06-30 14:00:00,91.17,91.24,91.14,91.14,300.0,91.0502,91.1201,91.0202,91.0202,300.0
2015-06-30 14:05:00,91.19,91.32,91.11,91.2,2900.0,91.0701,91.2,90.9902,91.0801,2900.0
2015-06-30 14:10:00,91.35,91.35,91.35,91.35,100.0,91.2299,91.2299,91.2299,91.2299,100.0
2015-06-30 14:15:00,91.35,91.42,91.29,91.4,600.0,91.2299,91.2998,91.17,91.2799,600.0
2015-06-30 14:20:00,91.35,91.35,91.29,91.29,500.0,91.2299,91.2299,91.17,91.17,500.0
2015-06-30 14:25:00,91.29,91.3,91.06,91.11,3135.0,91.17,91.18,90.9403,90.9902,3135.0
2015-06-30 14:30:00,91.11,91.11,91.0,91.02,600.0,90.9902,90.9902,90.8804,90.9004,600.0
2015-06-30 14:35:00,90.95,91.11,90.95,91.0,1323.0,90.8304,90.9902,90.8304,90.8804,1323.0
2015-06-30 14:40:00,91.0,91.07,90.73,90.94,12954.0,90.8804,90.9503,90.6107,90.8205,12954.0
2015-06-30 14:45:00,90.94,91.02,90.94,91.02,400.0,90.8205,90.9004,90.8205,90.9004,400.0
2015-06-30 14:50:00,91.06,91.09,90.91,90.91,400.0,90.9403,90.9703,90.7905,90.7905,400.0
2015-06-30 14:55:00,91.02,91.11,91.01,91.04,1500.0,90.9004,90.9902,90.8904,90.9203,1500.0
2015-06-30 15:00:00,90.96,91.05,90.91,90.97,1306.0,90.8404,90.9303,90.7905,90.8504,1306.0
2015-06-30 15:05:00,90.97,90.97,90.94,90.94,600.0,90.8504,90.8504,90.8205,90.8205,600.0
2015-06-30 15:10:00,90.87,90.87,90.78,90.8,700.0,90.7505,90.7505,90.6607,90.6806,700.0
2015-06-30 15:15:00,90.8,90.86,90.79,90.83,1865.0,90.6806,90.7406,90.6707,90.7106,1865.0
2015-06-30 15:20:00,90.84,90.85,90.79,90.85,300.0,90.7206,90.7306,90.6707,90.7306,300.0
2015-06-30 15:25:00,90.84,90.84,90.66,90.66,1800.0,90.7206,90.7206,90.5408,90.5408,1800.0
2015-06-30 15:30:00,90.74,91.01,90.64,91.01,3329.0,90.6207,90.8904,90.5209,90.8904,3329.0
2015-06-30 15:35:00,90.99,91.04,90.84,90.94,2247.0,90.8704,90.9203,90.7206,90.8205,2247.0
2015-06-30 15:40:00,90.85,91.03,90.81,91.03,1000.0,90.7306,90.9103,90.6906,90.9103,1000.0
2015-06-30 15:45:00,90.9,90.95,90.69,90.85,4964.0,90.7805,90.8304,90.5708,90.7306,4964.0
2015-06-30 15:50:00,90.87,91.02,90.84,90.92,2300.0,90.7505,90.9004,90.7206,90.8005,2300.0
2015-06-30 15:55:00,91.0,91.0,90.68,90.79,12200.0,90.8804,90.8804,90.5608,90.6707,12200.0
2015-07-01 09:30:00,91.63,91.63,91.63,91.63,401.0,91.5095,91.5095,91.5095,91.5095,401.0
2015-07-01 09:35:00,91.61,91.61,91.3,91.3,400.0,91.4896,91.4896,91.18,91.18,400.0
2015-07-01 09:40:00,91.93,91.93,91.49,91.49,200.0,91.8092,91.8092,91.3697,91.3697,200.0
2015-07-01 09:45:00,91.69,91.77,91.69,91.77,200.0,91.5695,91.6494,91.5695,91.6494,200.0
2015-07-01 09:50:00,91.74,91.93,91.64,91.93,500.0,91.6194,91.8092,91.5195,91.8092,500.0
2015-07-01 09:55:00,91.93,91.93,91.78,91.93,300.0,91.8092,91.8092,91.6594,91.8092,300.0
2015-07-01 10:00:00,91.79,92.03,91.78,92.03,1500.0,91.6693,91.909,91.6594,91.909,1500.0
2015-07-01 10:05:00,91.94,91.95,91.9,91.95,800.0,91.8191,91.8291,91.7792,91.8291,800.0
2015-07-01 10:10:00,91.92,91.92,91.47,91.47,1900.0,91.7992,91.7992,91.3498,91.3498,1900.0
2015-07-01 10:15:00,91.51,91.6,91.47,91.47,800.0,91.3897,91.4796,91.3498,91.3498,800.0
2015-07-01 10:20:00,91.63,91.63,91.51,91.51,700.0,91.5095,91.5095,91.3897,91.3897,700.0
2015-07-01 10:25:00,91.64,91.69,91.62,91.64,800.0,91.5195,91.5695,91.4996,91.5195,800.0
2015-07-01 10:30:00,91.73,91.73,91.43,91.46,2311.0,91.6094,91.6094,91.3098,91.3398,2311.0
2015-07-01 10:35:00,91.51,91.64,91.51,91.62,1500.0,91.3897,91.5195,91.3897,91.4996,1500.0
2015-07-01 10:40:00,91.81,91.81,91.69,91.69,600.0,91.6893,91.6893,91.5695,91.5695,600.0
2015-07-01 10:45:00,91.73,91.84,91.49,91.54,3800.0,91.6094,91.7193,91.3697,91.4197,3800.0
2015-07-01 10:50:00,91.49,91.66,91.46,91.46,500.0,91.3697,91.5395,91.3398,91.3398,500.0
2015-07-01 10:55:00,91.63,91.7,91.63,91.7,499.0,91.5095,91.5795,91.5095,91.5795,499.0
2015-07-01 11:00:00,91.75,91.79,91.59,91.68,1190.0,91.6294,91.6693,91.4696,91.5595,1190.0
2015-07-01 11:05:00,91.76,91.82,91.68,91.82,600.0,91.6394,91.6993,91.5595,91.6993,600.0
2015-07-01 11:10:00,91.82,91.82,91.62,91.68,647.0,91.6993,91.6993,91.4996,91.5595,647.0
2015-07-01 11:15:00,91.8,91.8,91.64,91.73,1000.0,91.6793,91.6793,91.5195,91.6094,1000.0
2015-07-01 11:20:00,91.64,91.88,91.6,91.72,900.0,91.5195,91.7592,91.4796,91.5994,900.0
2015-07-01 11:25:00,91.87,91.88,91.73,91.88,500.0,91.7492,91.7592,91.6094,91.7592,500.0
2015-07-01 11:30:00,91.94,92.0,91.84,91.98,1700.0,91.8191,91.8791,91.7193,91.8591,1700.0
2015-07-01 11:35:00,92.04,92.05,91.89,92.0,7714.0,91.919,91.929,91.7692,91.8791,7714.0
2015-07-01 11:40:00,92.0,92.0,92.0,92.0,0.0,91.8791,91.8791,91.8791,91.8791,0.0
2015-07-01 11:45:00,92.11,92.18,92.11,92.18,300.0,91.9889,92.0588,91.9889,92.0588,300.0
2015-07-01 11:50:00,92.19,92.22,92.01,92.16,6512.0,92.0688,92.0988,91.889,92.0389,6512.0
2015-07-01 11:55:00,92.24,92.31,92.12,92.14,2437.0,92.1187,92.1887,91.9989,92.0189,2437.0
2015-07-01 12:00:00,92.1,92.1,92.05,92.05,600.0,91.9789,91.9789,91.929,91.929,600.0
2015-07-01 12:05:00,92.06,92.12,91.99,91.99,1136.0,91.939,91.9989,91.8691,91.8691,1136.0
2015-07-01 12:10:00,91.99,92.09,91.85,91.85,500.0,91.8691,91.9689,91.7293,91.7293,500.0
2015-07-01 12:15:00,91.95,92.05,91.9,91.97,2400.0,91.8291,91.929,91.7792,91.8491,2400.0
2015-07-01 12:20:00,91.82,91.9,91.63,91.7,1993.0,91.6993,91.7792,91.5095,91.5795,1993.0
2015-07-01 12:25:00,91.76,91.84,91.76,91.84,200.0,91.6394,91.7193,91.6394,91.7193,200.0
2015-07-01 12:30:00,91.8,91.8,91.8,91.8,100.0,91.6793,91.6793,91.6793,91.6793,100.0
2015-07-01 12:35:00,91.78,91.93,91.68,91.68,2167.0,91.6594,91.8092,91.5595,91.5595,2167.0
2015-07-01 12:40:00,91.65,91.83,91.6,91.77,1200.0,91.5295,91.7093,91.4796,91.6494,1200.0
2015-07-01 12:45:00,91.77,91.77,91.56,91.61,2959.0,91.6494,91.6494,91.4396,91.4896,2959.0
2015-07-01 12:50:00,91.61,91.61,91.56,91.57,300.0,91.4896,91.4896,91.4396,91.4496,300.0
2015-07-01 12:55:00,91.57,91.57,91.47,91.47,1100.0,91.4496,91.4496,91.3498,91.3498,1100.0
2015-07-01 13:00:00,91.41,91.41,91.41,91.41,100.0,91.2898,91.2898,91.2898,91.2898,100.0
2015-07-01 13:05:00,91.46,91.58,91.42,91.52,1400.0,91.3398,91.4596,91.2998,91.3997,1400.0
2015-07-01 13:10:00,91.54,91.54,91.52,91.52,1100.0,91.4197,91.4197,91.3997,91.3997,1100.0
2015-07-01 13:15:00,91.52,91.54,91.48,91.52,700.0,91.3997,91.4197,91.3597,91.3997,700.0
2015-07-01 13:20:00,91.55,91.62,91.55,91.61,1000.0,91.4297,91.4996,91.4297,91.4896,1000.0
2015-07-01 13:25:00,91.72,91.72,91.72,91.72,100.0,91.5994,91.5994,91.5994,91.5994,100.0
2015-07-01 13:30:00,91.72,91.89,91.69,91.89,2933.0,91.5994,91.7692,91.5695,91.7692,2933.0
2015-07-01 13:35:00,91.91,92.02,91.82,91.82,2800.0,91.7892,91.899,91.6993,91.6993,2800.0
2015-07-01 13:40:00,91.92,91.92,91.81,91.81,500.0,91.7992,91.7992,91.6893,91.6893,500.0
2015-07-01 13:45:00,91.88,92.01,91.88,92.01,300.0,91.7592,91.889,91.7592,91.889,300.0
2015-07-01 13:50:00,91.89,92.01,91.89,92.01,300.0,91.7692,91.889,91.7692,91.889,300.0
2015-07-01 13:55:00,91.91,92.01,91.79,91.79,2496.0,91.7892,91.889,91.6693,91.6693,2496.0
2015-07-01 14:00:00,91.79,91.79,91.58,91.67,1451.0,91.6693,91.6693,91.4596,91.5495,1451.0
2015-07-01 14:05:00,91.65,91.72,91.65,91.72,684.0,91.5295,91.5994,91.5295,91.5994,684.0
2015-07-01 14:10:00,91.79,91.8,91.79,91.8,300.0,91.6693,91.6793,91.6693,91.6793,300.0
2015-07-01 14:15:00,91.73,91.91,91.72,91.91,1333.0,91.6094,91.7892,91.5994,91.7892,1333.0
2015-07-01 14:20:00,91.93,92.01,91.8,91.8,1638.0,91.8092,91.889,91.6793,91.6793,1638.0
2015-07-01 14:25:00,91.76,91.78,91.76,91.76,300.0,91.6394,91.6594,91.6394,91.6394,300.0
2015-07-01 14:30:00,91.72,91.72,91.69,91.69,400.0,91.5994,91.5994,91.5695,91.5695,400.0
2015-07-01 14:35:00,91.64,91.7,91.58,91.59,1181.0,91.5195,91.5795,91.4596,91.4696,1181.0
2015-07-01 14:40:00,91.61,91.74,91.61,91.73,1400.0,91.4896,91.6194,91.4896,91.6094,1400.0
2015-07-01 14:45:00,91.61,91.63,91.51,91.51,1400.0,91.4896,91.5095,91.3897,91.3897,1400.0
2015-07-01 14:50:00,91.51,91.51,91.37,91.37,1000.0,91.3897,91.3897,91.2499,91.2499,1000.0
2015-07-01 14:55:00,91.46,91.46,91.38,91.38,500.0,91.3398,91.3398,91.2599,91.2599,500.0
2015-07-01 15:00:00,91.38,91.6,91.36,91.6,1400.0,91.2599,91.4796,91.2399,91.4796,1400.0
2015-07-01 15:05:00,91.71,91.74,91.66,91.66,1400.0,91.5894,91.6194,91.5395,91.5395,1400.0
2015-07-01 15:10:00,91.68,91.71,91.65,91.71,400.0,91.5595,91.5894,91.5295,91.5894,400.0
2015-07-01 15:15:00,91.79,91.79,91.69,91.7,600.0,91.6693,91.6693,91.5695,91.5795,600.0
2015-07-01 15:20:00,91.7,91.7,91.58,91.63,900.0,91.5795,91.5795,91.4596,91.5095,900.0
2015-07-01 15:25:00,91.69,91.69,91.52,91.66,1200.0,91.5695,91.5695,91.3997,91.5395,1200.0
2015-07-01 15:30:00,91.66,91.66,91.56,91.56,1500.0,91.5395,91.5395,91.4396,91.4396,1500.0
2015-07-01 15:35:00,91.52,91.57,91.42,91.42,2100.0,91.3997,91.4496,91.2998,91.2998,2100.0
2015-07-01 15:40:00,91.43,91.43,91.4,91.41,900.0,91.3098,91.3098,91.2799,91.2898,900.0
2015-07-01 15:45:00,91.39,91.44,91.35,91.36,3000.0,91.2699,91.3198,91.2299,91.2399,3000.0
2015-07-01 15:50:00,91.36,91.5,91.33,91.45,3938.0,91.2399,91.3797,91.2099,91.3298,3938.0
2015-07-01 15:55:00,91.4,91.62,91.4,91.61,11537.0,91.2799,91.4996,91.2799,91.4896,11537.0
2015-07-02 09:30:00,91.84,91.84,91.84,91.84,1587.0,91.7193,91.7193,91.7193,91.7193,1587.0
2015-07-02 09:35:00,90.91,92.78,90.84,90.84,1114.0,90.7905,92.658,90.7206,90.7206,1114.0
2015-07-02 09:40:00,91.26,91.26,91.26,91.26,200.0,91.14,91.14,91.14,91.14,200.0
2015-07-02 09:45:00,92.04,92.04,92.04,92.04,400.0,91.919,91.919,91.919,91.919,400.0
2015-07-02 09:50:00,91.77,91.82,91.74,91.75,600.0,91.6494,91.6993,91.6194,91.6294,600.0
2015-07-02 09:55:00,91.3,91.3,91.25,91.25,200.0,91.18,91.18,91.13,91.13,200.0
2015-07-02 10:00:00,91.29,91.29,91.29,91.29,300.0,91.17,91.17,91.17,91.17,300.0
2015-07-02 10:05:00,91.27,91.36,91.25,91.36,900.0,91.15,91.2399,91.13,91.2399,900.0
2015-07-02 10:10:00,91.36,91.36,91.17,91.36,1105.0,91.2399,91.2399,91.0502,91.2399,1105.0
2015-07-02 10:15:00,91.2,91.29,91.02,91.13,1000.0,91.0801,91.17,90.9004,91.0102,1000.0
2015-07-02 10:20:00,91.03,91.14,91.03,91.13,800.0,90.9103,91.0202,90.9103,91.0102,800.0
2015-07-02 10:25:00,91.13,91.28,91.13,91.14,300.0,91.0102,91.16,91.0102,91.0202,300.0
2015-07-02 10:30:00,91.11,91.16,91.06,91.16,600.0,90.9902,91.0402,90.9403,91.0402,600.0
2015-07-02 10:35:00,91.01,91.06,90.86,90.86,700.0,90.8904,90.9403,90.7406,90.7406,700.0
2015-07-02 10:40:00,90.81,90.9,90.81,90.89,700.0,90.6906,90.7805,90.6906,90.7705,700.0
2015-07-02 10:45:00,90.89,90.89,90.89,90.89,197.0,90.7705,90.7705,90.7705,90.7705,197.0
2015-07-02 10:50:00,90.91,91.08,90.88,90.96,600.0,90.7905,90.9603,90.7605,90.8404,600.0
2015-07-02 10:55:00,91.15,91.15,90.95,90.95,600.0,91.0302,91.0302,90.8304,90.8304,600.0
2015-07-02 11:00:00,90.95,90.95,90.95,90.95,0.0,90.8304,90.8304,90.8304,90.8304,0.0
2015-07-02 11:05:00,90.86,90.96,90.85,90.94,452.0,90.7406,90.8404,90.7306,90.8205,452.0
2015-07-02 11:10:00,90.93,90.98,90.85,90.98,500.0,90.8105,90.8604,90.7306,90.8604,500.0
2015-07-02 11:15:00,90.87,90.87,90.87,90.87,100.0,90.7505,90.7505,90.7505,90.7505,100.0
2015-07-02 11:20:00,90.91,91.0,90.86,90.93,646.0,90.7905,90.8804,90.7406,90.8105,646.0
2015-07-02 11:25:00,90.93,90.98,90.87,90.93,1400.0,90.8105,90.8604,90.7505,90.8105,1400.0
2015-07-02 11:30:00,90.87,90.87,90.66,90.81,1000.0,90.7505,90.7505,90.5408,90.6906,1000.0
2015-07-02 11:35:00,90.91,90.91,90.87,90.87,200.0,90.7905,90.7905,90.7505,90.7505,200.0
2015-07-02 11:40:00,90.93,90.96,90.93,90.96,300.0,90.8105,90.8404,90.8105,90.8404,300.0
2015-07-02 11:45:00,90.72,90.92,90.72,90.92,440.0,90.6007,90.8005,90.6007,90.8005,440.0
2015-07-02 11:50:00,90.87,90.87,90.77,90.78,455.0,90.7505,90.7505,90.6507,90.6607,455.0
2015-07-02 11:55:00,90.75,90.89,90.75,90.89,400.0,90.6307,90.7705,90.6307,90.7705,400.0
2015-07-02 12:00:00,90.96,91.01,90.79,90.82,977.0,90.8404,90.8904,90.6707,90.7006,977.0
2015-07-02 12:05:00,90.76,90.79,90.76,90.79,300.0,90.6407,90.6707,90.6407,90.6707,300.0
2015-07-02 12:10:00,90.82,90.82,90.61,90.73,400.0,90.7006,90.7006,90.4909,90.6107,400.0
2015-07-02 12:15:00,90.82,90.82,90.58,90.58,700.0,90.7006,90.7006,90.4609,90.4609,700.0
2015-07-02 12:20:00,90.52,90.56,90.52,90.56,400.0,90.401,90.441,90.401,90.441,400.0
2015-07-02 12:25:00,90.55,90.74,90.53,90.71,900.0,90.431,90.6207,90.411,90.5908,900.0
2015-07-02 12:30:00,90.69,90.69,90.69,90.69,100.0,90.5708,90.5708,90.5708,90.5708,100.0
2015-07-02 12:35:00,90.55,90.63,90.45,90.45,300.0,90.431,90.5109,90.3311,90.3311,300.0
2015-07-02 12:40:00,90.54,90.63,90.54,90.63,500.0,90.421,90.5109,90.421,90.5109,500.0
2015-07-02 12:45:00,90.72,90.72,90.7,90.71,400.0,90.6007,90.6007,90.5808,90.5908,400.0
2015-07-02 12:50:00,90.78,90.78,90.64,90.69,1100.0,90.6607,90.6607,90.5209,90.5708,1100.0
2015-07-02 12:55:00,90.68,90.76,90.57,90.76,1500.0,90.5608,90.6407,90.4509,90.6407,1500.0
2015-07-02 13:00:00,90.71,90.71,90.52,90.56,837.0,90.5908,90.5908,90.401,90.441,837.0
2015-07-02 13:05:00,90.65,90.84,90.61,90.84,550.0,90.5308,90.7206,90.4909,90.7206,550.0
2015-07-02 13:10:00,90.55,90.55,90.55,90.55,100.0,90.431,90.431,90.431,90.431,100.0
2015-07-02 13:15:00,90.55,90.55,90.55,90.55,0.0,90.431,90.431,90.431,90.431,0.0
2015-07-02 13:20:00,90.63,90.63,90.63,90.63,100.0,90.5109,90.5109,90.5109,90.5109,100.0
2015-07-02 13:25:00,90.69,90.69,90.69,90.69,100.0,90.5708,90.5708,90.5708,90.5708,100.0
2015-07-02 13:30:00,90.76,90.84,90.76,90.84,300.0,90.6407,90.7206,90.6407,90.7206,300.0
2015-07-02 13:35:00,90.88,90.88,90.57,90.57,1000.0,90.7605,90.7605,90.4509,90.4509,1000.0
2015-07-02 13:40:00,90.57,90.64,90.53,90.53,600.0,90.4509,90.5209,90.411,90.411,600.0
2015-07-02 13:45:00,90.52,90.6,90.5,90.52,1400.0,90.401,90.4809,90.381,90.401,1400.0
2015-07-02 13:50:00,90.52,90.52,90.52,90.52,0.0,90.401,90.401,90.401,90.401,0.0
2015-07-02 13:55:00,90.46,90.46,90.41,90.41,900.0,90.3411,90.3411,90.2912,90.2912,900.0
2015-07-02 14:00:00,90.43,90.53,90.4,90.53,750.0,90.3111,90.411,90.2812,90.411,750.0
2015-07-02 14:05:00,90.56,90.56,90.5,90.5,800.0,90.441,90.441,90.381,90.381,800.0
2015-07-02 14:10:00,90.52,90.56,90.42,90.47,1200.0,90.401,90.441,90.3011,90.3511,1200.0
2015-07-02 14:15:00,90.48,90.65,90.48,90.65,500.0,90.3611,90.5308,90.3611,90.5308,500.0
2015-07-02 14:20:00,90.65,90.67,90.6,90.6,400.0,90.5308,90.5508,90.4809,90.4809,400.0
2015-07-02 14:25:00,90.67,90.76,90.64,90.76,400.0,90.5508,90.6407,90.5209,90.6407,400.0
2015-07-02 14:30:00,90.72,90.85,90.72,90.83,600.0,90.6007,90.7306,90.6007,90.7106,600.0
2015-07-02 14:35:00,90.86,90.89,90.82,90.84,1500.0,90.7406,90.7705,90.7006,90.7206,1500.0
2015-07-02 14:40:00,90.83,90.83,90.82,90.83,100.0,90.7106,90.7106,90.7006,90.7106,100.0
2015-07-02 14:45:00,90.81,90.81,90.81,90.81,100.0,90.6906,90.6906,90.6906,90.6906,100.0
2015-07-02 14:50:00,90.83,90.83,90.75,90.75,200.0,90.7106,90.7106,90.6307,90.6307,200.0
2015-07-02 14:55:00,90.82,91.07,90.82,91.07,200.0,90.7006,90.9503,90.7006,90.9503,200.0
2015-07-02 15:00:00,91.12,91.26,91.06,91.13,1100.0,91.0002,91.14,90.9403,91.0102,1100.0
2015-07-02 15:05:00,90.98,91.06,90.94,90.94,500.0,90.8604,90.9403,90.8205,90.8205,500.0
2015-07-02 15:10:00,90.9,91.03,90.77,91.01,700.0,90.7805,90.9103,90.6507,90.8904,700.0
2015-07-02 15:15:00,91.09,91.1,91.09,91.1,400.0,90.9703,90.9802,90.9703,90.9802,400.0
2015-07-02 15:20:00,91.08,91.1,91.08,91.1,942.0,90.9603,90.9802,90.9603,90.9802,942.0
2015-07-02 15:25:00,91.15,91.25,91.1,91.2,1000.0,91.0302,91.13,90.9802,91.0801,1000.0
2015-07-02 15:30:00,91.23,91.25,91.0,91.0,800.0,91.1101,91.13,90.8804,90.8804,800.0
2015-07-02 15:35:00,91.01,91.06,90.96,91.03,500.0,90.8904,90.9403,90.8404,90.9103,500.0
2015-07-02 15:40:00,91.03,91.04,91.02,91.04,635.0,90.9103,90.9203,90.9004,90.9203,635.0
2015-07-02 15:45:00,91.04,91.09,90.94,90.94,1800.0,90.9203,90.9703,90.8205,90.8205,1800.0
2015-07-02 15:50:00,91.0,91.1,90.85,90.85,3612.0,90.8804,90.9802,90.7306,90.7306,3612.0
2015-07-02 15:55:00,91.01,91.23,90.92,91.0,11034.0,90.8904,91.1101,90.8005,90.8804,11034.0
2015-07-06 09:30:00,90.37,90.74,89.95,90.25,1271.0,90.2512,90.6207,89.8318,90.1314,1271.0
2015-07-06 09:35:00,89.93,90.81,89.93,90.79,400.0,89.8118,90.6906,89.8118,90.6707,400.0
2015-07-06 09:40:00,90.22,90.22,90.22,90.22,100.0,90.1014,90.1014,90.1014,90.1014,100.0
2015-07-06 09:45:00,90.42,90.44,90.23,90.44,500.0,90.3011,90.3211,90.1114,90.3211,500.0
2015-07-06 09:50:00,90.49,90.71,90.49,90.55,400.0,90.371,90.5908,90.371,90.431,400.0
2015-07-06 09:55:00,90.09,90.61,90.09,90.53,1200.0,89.9716,90.4909,89.9716,90.411,1200.0
2015-07-06 10:00:00,90.83,90.83,90.83,90.83,100.0,90.7106,90.7106,90.7106,90.7106,100.0
2015-07-06 10:05:00,90.46,90.57,90.26,90.43,1065.0,90.3411,90.4509,90.1414,90.3111,1065.0
2015-07-06 10:10:00,90.25,90.5,90.25,90.5,1700.0,90.1314,90.381,90.1314,90.381,1700.0
2015-07-06 10:15:00,90.54,90.54,90.31,90.38,1600.0,90.421,90.421,90.1913,90.2612,1600.0
2015-07-06 10:20:00,90.32,90.64,90.31,90.52,1800.0,90.2013,90.5209,90.1913,90.401,1800.0
2015-07-06 10:25:00,90.38,90.51,90.28,90.39,800.0,90.2612,90.391,90.1613,90.2712,800.0
2015-07-06 10:30:00,90.28,90.65,90.28,90.65,500.0,90.1613,90.5308,90.1613,90.5308,500.0
2015-07-06 10:35:00,90.62,90.79,90.61,90.79,400.0,90.5009,90.6707,90.4909,90.6707,400.0
2015-07-06 10:40:00,90.77,91.0,90.77,90.93,400.0,90.6507,90.8804,90.6507,90.8105,400.0
2015-07-06 10:45:00,91.0,91.08,90.85,91.05,2000.0,90.8804,90.9603,90.7306,90.9303,2000.0
2015-07-06 10:50:00,90.96,90.98,90.7,90.81,1100.0,90.8404,90.8604,90.5808,90.6906,1100.0
2015-07-06 10:55:00,90.69,90.75,90.55,90.55,400.0,90.5708,90.6307,90.431,90.431,400.0
2015-07-06 11:00:00,90.55,90.55,90.49,90.49,500.0,90.431,90.431,90.371,90.371,500.0
2015-07-06 11:05:00,90.48,90.53,90.0,90.27,4359.0,90.3611,90.411,89.8817,90.1513,4359.0
2015-07-06 11:10:00,90.25,90.25,90.2,90.25,1000.0,90.1314,90.1314,90.0814,90.1314,1000.0
2015-07-06 11:15:00,90.24,90.24,90.07,90.2,1800.0,90.1214,90.1214,89.9516,90.0814,1800.0
2015-07-06 11:20:00,90.07,90.3,90.07,90.3,1900.0,89.9516,90.1813,89.9516,90.1813,1900.0
2015-07-06 11:25:00,90.14,90.14,90.04,90.04,300.0,90.0215,90.0215,89.9216,89.9216,300.0
2015-07-06 11:30:00,90.02,90.27,89.94,90.21,2000.0,89.9017,90.1513,89.8218,90.0914,2000.0
2015-07-06 11:35:00,90.23,90.33,90.23,90.32,900.0,90.1114,90.2113,90.1114,90.2013,900.0
2015-07-06 11:40:00,90.27,90.27,90.26,90.27,100.0,90.1513,90.1513,90.1414,90.1513,100.0
2015-07-06 11:45:00,90.23,90.32,90.19,90.2,600.0,90.1114,90.2013,90.0714,90.0814,600.0
2015-07-06 11:50:00,90.18,90.28,90.07,90.18,3446.0,90.0615,90.1613,89.9516,90.0615,3446.0
2015-07-06 11:55:00,90.12,90.53,90.12,90.32,3000.0,90.0015,90.411,90.0015,90.2013,3000.0
2015-07-06 12:00:00,90.36,90.43,90.36,90.43,200.0,90.2412,90.3111,90.2412,90.3111,200.0
2015-07-06 12:05:00,90.36,90.36,90.31,90.36,650.0,90.2412,90.2412,90.1913,90.2412,650.0
2015-07-06 12:10:00,90.4,90.47,90.37,90.47,600.0,90.2812,90.3511,90.2512,90.3511,600.0
2015-07-06 12:15:00,90.53,90.53,90.5,90.5,300.0,90.411,90.411,90.381,90.381,300.0
2015-07-06 12:20:00,90.51,90.54,90.47,90.51,700.0,90.391,90.421,90.3511,90.391,700.0
2015-07-06 12:25:00,90.54,90.67,90.54,90.63,1843.0,90.421,90.5508,90.421,90.5109,1843.0
2015-07-06 12:30:00,90.6,90.62,90.33,90.48,2532.0,90.4809,90.5009,90.2113,90.3611,2532.0
2015-07-06 12:35:00,90.54,90.57,90.48,90.51,1200.0,90.421,90.4509,90.3611,90.391,1200.0
2015-07-06 12:40:00,90.44,90.49,90.38,90.49,1200.0,90.3211,90.371,90.2612,90.371,1200.0
2015-07-06 12:45:00,90.65,90.65,90.65,90.65,300.0,90.5308,90.5308,90.5308,90.5308,300.0
2015-07-06 12:50:00,90.6,90.65,90.54,90.65,1100.0,90.4809,90.5308,90.421,90.5308,1100.0
2015-07-06 12:55:00,90.54,90.54,90.54,90.54,100.0,90.421,90.421,90.421,90.421,100.0
2015-07-06 13:00:00,90.5,90.5,90.5,90.5,100.0,90.381,90.381,90.381,90.381,100.0
2015-07-06 13:05:00,90.51,90.54,90.51,90.52,400.0,90.391,90.421,90.391,90.401,400.0
2015-07-06 13:10:00,90.5,90.55,90.49,90.52,300.0,90.381,90.431,90.371,90.401,300.0
2015-07-06 13:15:00,90.35,90.35,90.24,90.24,400.0,90.2312,90.2312,90.1214,90.1214,400.0
2015-07-06 13:20:00,90.37,90.37,90.32,90.37,600.0,90.2512,90.2512,90.2013,90.2512,600.0
2015-07-06 13:25:00,90.37,90.37,90.37,90.37,0.0,90.2512,90.2512,90.2512,90.2512,0.0
2015-07-06 13:30:00,90.4,90.51,90.4,90.51,200.0,90.2812,90.391,90.2812,90.391,200.0
2015-07-06 13:35:00,90.38,90.49,90.37,90.49,1900.0,90.2612,90.371,90.2512,90.371,1900.0
2015-07-06 13:40:00,90.49,90.49,90.49,90.49,0.0,90.371,90.371,90.371,90.371,0.0
2015-07-06 13:45:00,90.31,90.38,90.2,90.38,700.0,90.1913,90.2612,90.0814,90.2612,700.0
2015-07-06 13:50:00,90.43,90.43,90.24,90.25,200.0,90.3111,90.3111,90.1214,90.1314,200.0
2015-07-06 13:55:00,90.4,90.43,90.23,90.23,2100.0,90.2812,90.3111,90.1114,90.1114,2100.0
2015-07-06 14:00:00,90.28,90.45,90.2,90.35,9977.0,90.1613,90.3311,90.0814,90.2312,9977.0
2015-07-06 14:05:00,90.36,90.42,90.22,90.24,4132.0,90.2412,90.3011,90.1014,90.1214,4132.0
2015-07-06 14:10:00,90.24,90.55,90.24,90.48,1600.0,90.1214,90.431,90.1214,90.3611,1600.0
2015-07-06 14:15:00,90.55,90.64,90.55,90.59,720.0,90.431,90.5209,90.431,90.4709,720.0
2015-07-06 14:20:00,90.59,90.59,90.59,90.59,0.0,90.4709,90.4709,90.4709,90.4709,0.0
2015-07-06 14:25:00,90.43,90.43,90.43,90.43,100.0,90.3111,90.3111,90.3111,90.3111,100.0
2015-07-06 14:30:00,90.37,90.6,90.37,90.6,800.0,90.2512,90.4809,90.2512,90.4809,800.0
2015-07-06 14:35:00,90.48,90.67,90.48,90.67,200.0,90.3611,90.5508,90.3611,90.5508,200.0
2015-07-06 14:40:00,90.51,90.58,90.37,90.37,300.0,90.391,90.4609,90.2512,90.2512,300.0
2015-07-06 14:45:00,90.53,90.56,90.53,90.56,230.0,90.411,90.441,90.411,90.441,230.0
2015-07-06 14:50:00,90.53,90.66,90.52,90.61,400.0,90.411,90.5408,90.401,90.4909,400.0
2015-07-06 14:55:00,90.61,90.61,90.61,90.61,0.0,90.4909,90.4909,90.4909,90.4909,0.0
2015-07-06 15:00:00,90.57,90.57,90.56,90.56,300.0,90.4509,90.4509,90.441,90.441,300.0
2015-07-06 15:05:00,90.59,90.59,90.58,90.58,200.0,90.4709,90.4709,90.4609,90.4609,200.0
2015-07-06 15:10:00,90.55,90.81,90.54,90.64,3937.0,90.431,90.6906,90.421,90.5209,3937.0
2015-07-06 15:15:00,90.65,90.66,90.51,90.56,1100.0,90.5308,90.5408,90.391,90.441,1100.0
2015-07-06 15:20:00,90.58,90.58,90.58,90.58,200.0,90.4609,90.4609,90.4609,90.4609,200.0
2015-07-06 15:25:00,90.55,90.7,90.55,90.56,1295.0,90.431,90.5808,90.431,90.441,1295.0
2015-07-06 15:30:00,90.51,90.64,90.48,90.64,2100.0,90.391,90.5209,90.3611,90.5209,2100.0
2015-07-06 15:35:00,90.54,90.69,90.54,90.69,2100.0,90.421,90.5708,90.421,90.5708,2100.0
2015-07-06 15:40:00,90.55,90.63,90.44,90.61,3700.0,90.431,90.5109,90.3211,90.4909,3700.0
2015-07-06 15:45:00,90.6,90.8,90.6,90.74,4176.0,90.4809,90.6806,90.4809,90.6207,4176.0
2015-07-06 15:50:00,90.8,90.97,90.8,90.92,5450.0,90.6806,90.8504,90.6806,90.8005,5450.0
2015-07-06 15:55:00,90.87,90.95,90.56,90.71,16757.0,90.7505,90.8304,90.441,90.5908,16757.0
2015-07-07 09:30:00,90.72,90.72,90.72,90.72,300.0,90.6007,90.6007,90.6007,90.6007,300.0
2015-07-07 09:35:00,90.4,90.57,90.22,90.56,800.0,90.2812,90.4509,90.1014,90.441,800.0
2015-07-07 09:40:00,90.02,90.02,90.02,90.02,100.0,89.9017,89.9017,89.9017,89.9017,100.0
2015-07-07 09:45:00,90.01,90.01,89.7,89.94,900.0,89.8917,89.8917,89.5821,89.8218,900.0
2015-07-07 09:50:00,90.03,90.34,90.03,90.34,300.0,89.9117,90.2212,89.9117,90.2212,300.0
2015-07-07 09:55:00,90.3,90.3,90.22,90.23,300.0,90.1813,90.1813,90.1014,90.1114,300.0
2015-07-07 10:00:00,90.23,90.23,90.23,90.23,0.0,90.1114,90.1114,90.1114,90.1114,0.0
2015-07-07 10:05:00,90.02,90.12,89.9,89.9,400.0,89.9017,90.0015,89.7818,89.7818,400.0
2015-07-07 10:10:00,89.83,89.98,89.83,89.98,200.0,89.7119,89.8617,89.7119,89.8617,200.0
2015-07-07 10:15:00,90.05,90.38,89.99,90.38,1400.0,89.9316,90.2612,89.8717,90.2612,1400.0
2015-07-07 10:20:00,90.48,90.48,90.25,90.42,900.0,90.3611,90.3611,90.1314,90.3011,900.0
2015-07-07 10:25:00,90.35,90.56,90.3,90.56,4850.0,90.2312,90.441,90.1813,90.441,4850.0
2015-07-07 10:30:00,90.55,90.68,90.48,90.53,3655.0,90.431,90.5608,90.3611,90.411,3655.0
2015-07-07 10:35:00,90.46,90.72,89.89,90.1,13135.0,90.3411,90.6007,89.7718,89.9816,13135.0
2015-07-07 10:40:00,90.15,90.15,89.75,89.87,7629.0,90.0315,90.0315,89.632,89.7519,7629.0
2015-07-07 10:45:00,89.89,90.17,89.85,90.11,1350.0,89.7718,90.0515,89.7319,89.9915,1350.0
2015-07-07 10:50:00,89.98,90.14,89.82,90.14,3020.0,89.8617,90.0215,89.7019,90.0215,3020.0
2015-07-07 10:55:00,90.12,90.17,89.96,90.15,1500.0,90.0015,90.0515,89.8417,90.0315,1500.0
2015-07-07 11:00:00,90.01,90.21,89.99,90.21,1300.0,89.8917,90.0914,89.8717,90.0914,1300.0
2015-07-07 11:05:00,90.19,90.27,90.07,90.21,7100.0,90.0714,90.1513,89.9516,90.0914,7100.0
2015-07-07 11:10:00,90.22,90.31,90.22,90.31,2600.0,90.1014,90.1913,90.1014,90.1913,2600.0
2015-07-07 11:15:00,90.13,90.55,90.13,90.53,4194.0,90.0115,90.431,90.0115,90.411,4194.0
2015-07-07 11:20:00,90.57,90.57,90.33,90.49,1000.0,90.4509,90.4509,90.2113,90.371,1000.0
2015-07-07 11:25:00,90.34,90.38,90.21,90.24,2202.0,90.2212,90.2612,90.0914,90.1214,2202.0
2015-07-07 11:30:00,90.12,90.36,90.07,90.2,6042.0,90.0015,90.2412,89.9516,90.0814,6042.0
2015-07-07 11:35:00,90.25,90.3,89.9,89.97,4000.0,90.1314,90.1813,89.7818,89.8517,4000.0
2015-07-07 11:40:00,89.9,90.13,89.61,90.08,1960.0,89.7818,90.0115,89.4922,89.9616,1960.0
2015-07-07 11:45:00,89.92,90.07,89.65,89.86,720.0,89.8018,89.9516,89.5322,89.7419,720.0
2015-07-07 11:50:00,89.87,90.02,89.69,90.0,2200.0,89.7519,89.9017,89.5721,89.8817,2200.0
2015-07-07 11:55:00,90.1,90.58,90.1,90.44,1800.0,89.9816,90.4609,89.9816,90.3211,1800.0
2015-07-07 12:00:00,90.61,90.63,90.53,90.63,600.0,90.4909,90.5109,90.411,90.5109,600.0
2015-07-07 12:05:00,90.64,90.64,90.54,90.63,500.0,90.5209,90.5209,90.421,90.5109,500.0
2015-07-07 12:10:00,90.47,90.47,90.35,90.36,200.0,90.3511,90.3511,90.2312,90.2412,200.0
2015-07-07 12:15:00,90.45,90.5,90.45,90.48,1450.0,90.3311,90.381,90.3311,90.3611,1450.0
2015-07-07 12:20:00,90.54,90.67,90.54,90.58,1000.0,90.421,90.5508,90.421,90.4609,1000.0
2015-07-07 12:25:00,90.59,90.63,90.59,90.63,560.0,90.4709,90.5109,90.4709,90.5109,560.0
2015-07-07 12:30:00,90.51,90.57,90.51,90.56,400.0,90.391,90.4509,90.391,90.441,400.0
2015-07-07 12:35:00,90.65,90.95,90.65,90.91,3000.0,90.5308,90.8304,90.5308,90.7905,3000.0
2015-07-07 12:40:00,91.0,91.0,90.91,90.91,800.0,90.8804,90.8804,90.7905,90.7905,800.0
2015-07-07 12:45:00,91.06,91.07,91.06,91.06,100.0,90.9403,90.9503,90.9403,90.9403,100.0
2015-07-07 12:50:00,91.09,91.3,91.06,91.15,3700.0,90.9703,91.18,90.9403,91.0302,3700.0
2015-07-07 12:55:00,91.22,91.32,91.16,91.32,1800.0,91.1001,91.2,91.0402,91.2,1800.0
2015-07-07 13:00:00,91.35,91.5,91.15,91.15,2100.0,91.2299,91.3797,91.0302,91.0302,2100.0
2015-07-07 13:05:00,91.2,91.32,91.15,91.3,5700.0,91.0801,91.2,91.0302,91.18,5700.0
2015-07-07 13:10:00,91.38,91.53,91.38,91.53,1400.0,91.2599,91.4097,91.2599,91.4097,1400.0
2015-07-07 13:15:00,91.7,91.72,91.12,91.23,1800.0,91.5795,91.5994,91.0002,91.1101,1800.0
2015-07-07 13:20:00,91.28,91.46,91.24,91.36,4500.0,91.16,91.3398,91.1201,91.2399,4500.0
2015-07-07 13:25:00,91.3,91.4,91.26,91.4,2500.0,91.18,91.2799,91.14,91.2799,2500.0
2015-07-07 13:30:00,91.2,91.2,91.11,91.12,600.0,91.0801,91.0801,90.9902,91.0002,600.0
2015-07-07 13:35:00,91.12,91.28,91.12,91.23,1225.0,91.0002,91.16,91.0002,91.1101,1225.0
2015-07-07 13:40:00,91.15,91.41,91.1,91.41,2700.0,91.0302,91.2898,90.9802,91.2898,2700.0
2015-07-07 13:45:00,91.42,91.42,91.31,91.31,700.0,91.2998,91.2998,91.19,91.19,700.0
2015-07-07 13:50:00,91.23,91.24,91.12,91.12,400.0,91.1101,91.1201,91.0002,91.0002,400.0
2015-07-07 13:55:00,91.11,91.12,90.9,90.9,800.0,90.9902,91.0002,90.7805,90.7805,800.0
2015-07-07 14:00:00,90.97,91.04,90.97,91.04,200.0,90.8504,90.9203,90.8504,90.9203,200.0
2015-07-07 14:05:00,91.03,91.33,91.03,91.33,300.0,90.9103,91.2099,90.9103,91.2099,300.0
2015-07-07 14:10:00,91.14,91.43,91.14,91.19,11801.0,91.0202,91.3098,91.0202,91.0701,11801.0
2015-07-07 14:15:00,91.2,91.37,91.15,91.32,4200.0,91.0801,91.2499,91.0302,91.2,4200.0
2015-07-07 14:20:00,91.21,91.22,90.73,91.13,2504.0,91.0901,91.1001,90.6107,91.0102,2504.0
2015-07-07 14:25:00,91.22,91.28,90.72,90.72,3400.0,91.1001,91.16,90.6007,90.6007,3400.0
2015-07-07 14:30:00,90.84,90.92,90.84,90.9,1000.0,90.7206,90.8005,90.7206,90.7805,1000.0
2015-07-07 14:35:00,90.9,91.06,90.9,91.04,502.0,90.7805,90.9403,90.7805,90.9203,502.0
2015-07-07 14:40:00,90.96,91.34,90.96,91.25,2500.0,90.8404,91.2199,90.8404,91.13,2500.0
2015-07-07 14:45:00,91.14,91.25,91.13,91.15,300.0,91.0202,91.13,91.0102,91.0302,300.0
2015-07-07 14:50:00,91.04,91.2,91.04,91.15,600.0,90.9203,91.0801,90.9203,91.0302,600.0
2015-07-07 14:55:00,91.25,91.66,91.25,91.53,1300.0,91.13,91.5395,91.13,91.4097,1300.0
2015-07-07 15:00:00,91.55,91.55,91.38,91.38,901.0,91.4297,91.4297,91.2599,91.2599,901.0
2015-07-07 15:05:00,91.37,91.39,91.19,91.3,800.0,91.2499,91.2699,91.0701,91.18,800.0
2015-07-07 15:10:00,91.2,91.2,91.2,91.2,100.0,91.0801,91.0801,91.0801,91.0801,100.0
2015-07-07 15:15:00,91.21,91.5,91.21,91.37,7590.0,91.0901,91.3797,91.0901,91.2499,7590.0
2015-07-07 15:20:00,91.35,91.36,91.17,91.31,2200.0,91.2299,91.2399,91.0502,91.19,2200.0
2015-07-07 15:25:00,91.26,91.43,91.22,91.38,3336.0,91.14,91.3098,91.1001,91.2599,3336.0
2015-07-07 15:30:00,91.38,91.56,91.31,91.56,2700.0,91.2599,91.4396,91.19,91.4396,2700.0
2015-07-07 15:35:00,91.48,91.64,91.24,91.25,2950.0,91.3597,91.5195,91.1201,91.13,2950.0
2015-07-07 15:40:00,91.25,91.53,91.25,91.53,3400.0,91.13,91.4097,91.13,91.4097,3400.0
2015-07-07 15:45:00,91.47,91.7,91.47,91.6,4833.0,91.3498,91.5795,91.3498,91.4796,4833.0
2015-07-07 15:50:00,91.68,91.77,91.6,91.67,5466.0,91.5595,91.6494,91.4796,91.5495,5466.0
2015-07-07 15:55:00,91.66,91.76,91.5,91.7,10393.0,91.5395,91.6394,91.3797,91.5795,10393.0
2015-07-08 09:30:00,91.14,91.69,91.14,91.69,2200.0,91.0202,91.5695,91.0202,91.5695,2200.0
2015-07-08 09:35:00,91.69,91.69,91.68,91.68,200.0,91.5695,91.5695,91.5595,91.5595,200.0
2015-07-08 09:40:00,91.51,91.51,91.1,91.1,500.0,91.3897,91.3897,90.9802,90.9802,500.0
2015-07-08 09:45:00,90.8,91.05,90.76,90.88,2080.0,90.6806,90.9303,90.6407,90.7605,2080.0
2015-07-08 09:50:00,90.75,91.14,90.55,91.14,2900.0,90.6307,91.0202,90.431,91.0202,2900.0
2015-07-08 09:55:00,91.29,91.5,91.29,91.5,400.0,91.17,91.3797,91.17,91.3797,400.0
2015-07-08 10:00:00,91.06,91.31,90.96,91.28,600.0,90.9403,91.19,90.8404,91.16,600.0
2015-07-08 10:05:00,91.0,91.62,90.94,91.61,2100.0,90.8804,91.4996,90.8205,91.4896,2100.0
2015-07-08 10:10:00,91.58,91.58,91.51,91.58,500.0,91.4596,91.4596,91.3897,91.4596,500.0
2015-07-08 10:15:00,91.06,91.4,91.04,91.05,1825.0,90.9403,91.2799,90.9203,90.9303,1825.0
2015-07-08 10:20:00,91.26,91.59,91.13,91.54,2600.0,91.14,91.4696,91.0102,91.4197,2600.0
2015-07-08 10:25:00,91.44,91.58,91.38,91.43,1000.0,91.3198,91.4596,91.2599,91.3098,1000.0
2015-07-08 10:30:00,91.47,91.63,91.39,91.49,2000.0,91.3498,91.5095,91.2699,91.3697,2000.0
2015-07-08 10:35:00,91.46,91.72,91.44,91.72,1900.0,91.3398,91.5994,91.3198,91.5994,1900.0
2015-07-08 10:40:00,91.67,92.07,91.63,91.98,2446.0,91.5495,91.949,91.5095,91.8591,2446.0
2015-07-08 10:45:00,91.93,91.98,91.83,91.88,3770.0,91.8092,91.8591,91.7093,91.7592,3770.0
2015-07-08 10:50:00,92.04,92.06,92.04,92.06,400.0,91.919,91.939,91.919,91.939,400.0
2015-07-08 10:55:00,92.14,92.4,92.14,92.24,1200.0,92.0189,92.2785,92.0189,92.1187,1200.0
2015-07-08 11:00:00,92.15,92.26,91.84,92.17,1686.0,92.0289,92.1387,91.7193,92.0488,1686.0
2015-07-08 11:05:00,91.8,91.91,91.57,91.74,1257.0,91.6793,91.7892,91.4496,91.6194,1257.0
2015-07-08 11:10:00,91.73,91.9,91.68,91.9,1300.0,91.6094,91.7792,91.5595,91.7792,1300.0
2015-07-08 11:15:00,91.68,91.85,91.5,91.53,1600.0,91.5595,91.7293,91.3797,91.4097,1600.0
2015-07-08 11:20:00,91.6,91.73,91.52,91.53,1200.0,91.4796,91.6094,91.3997,91.4097,1200.0
2015-07-08 11:25:00,91.64,91.66,91.28,91.57,5546.0,91.5195,91.5395,91.16,91.4496,5546.0
2015-07-08 11:30:00,91.7,91.89,91.69,91.89,600.0,91.5795,91.7692,91.5695,91.7692,600.0
2015-07-08 11:35:00,91.89,91.9,91.84,91.84,200.0,91.7692,91.7792,91.7193,91.7193,200.0
2015-07-08 11:40:00,91.71,91.71,91.41,91.42,800.0,91.5894,91.5894,91.2898,91.2998,800.0
2015-07-08 11:45:00,91.68,91.77,91.15,91.73,1200.0,91.5595,91.6494,91.0302,91.6094,1200.0
2015-07-08 11:50:00,91.73,91.74,91.01,91.58,700.0,91.6094,91.6194,90.8904,91.4596,700.0
2015-07-08 11:55:00,91.25,91.61,91.22,91.61,2200.0,91.13,91.4896,91.1001,91.4896,2200.0
2015-07-08 12:00:00,91.42,91.76,91.42,91.75,700.0,91.2998,91.6394,91.2998,91.6294,700.0
2015-07-08 12:05:00,91.86,91.87,91.86,91.86,466.0,91.7392,91.7492,91.7392,91.7392,466.0
2015-07-08 12:10:00,91.76,91.99,91.28,91.59,3000.0,91.6394,91.8691,91.16,91.4696,3000.0
2015-07-08 12:15:00,91.76,91.76,91.76,91.76,400.0,91.6394,91.6394,91.6394,91.6394,400.0
2015-07-08 12:20:00,91.97,92.37,91.89,91.89,2800.0,91.8491,92.2486,91.7692,91.7692,2800.0
2015-07-08 12:25:00,91.62,92.04,91.62,91.66,500.0,91.4996,91.919,91.4996,91.5395,500.0
2015-07-08 12:30:00,91.84,91.86,91.71,91.71,400.0,91.7193,91.7392,91.5894,91.5894,400.0
2015-07-08 12:35:00,91.69,91.93,91.69,91.93,700.0,91.5695,91.8092,91.5695,91.8092,700.0
2015-07-08 12:40:00,92.05,92.08,91.87,92.08,600.0,91.929,91.959,91.7492,91.959,600.0
2015-07-08 12:45:00,91.78,91.78,91.69,91.76,1000.0,91.6594,91.6594,91.5695,91.6394,1000.0
2015-07-08 12:50:00,91.76,91.76,91.54,91.54,300.0,91.6394,91.6394,91.4197,91.4197,300.0
2015-07-08 12:55:00,91.76,91.82,91.76,91.82,300.0,91.6394,91.6993,91.6394,91.6993,300.0
2015-07-08 13:00:00,91.66,91.66,91.65,91.65,200.0,91.5395,91.5395,91.5295,91.5295,200.0
2015-07-08 13:05:00,91.73,91.73,91.56,91.56,400.0,91.6094,91.6094,91.4396,91.4396,400.0
2015-07-08 13:10:00,91.77,91.84,91.77,91.84,400.0,91.6494,91.7193,91.6494,91.7193,400.0
2015-07-08 13:15:00,91.91,91.92,91.57,91.89,1400.0,91.7892,91.7992,91.4496,91.7692,1400.0
2015-07-08 13:20:00,91.87,91.87,91.87,91.87,100.0,91.7492,91.7492,91.7492,91.7492,100.0
2015-07-08 13:25:00,91.84,91.85,91.84,91.84,400.0,91.7193,91.7293,91.7193,91.7193,400.0
2015-07-08 13:30:00,91.69,91.79,91.63,91.79,900.0,91.5695,91.6693,91.5095,91.6693,900.0
2015-07-08 13:35:00,91.79,91.79,91.79,91.79,0.0,91.6693,91.6693,91.6693,91.6693,0.0
2015-07-08 13:40:00,91.61,91.74,91.61,91.74,1010.0,91.4896,91.6194,91.4896,91.6194,1010.0
2015-07-08 13:45:00,91.77,91.96,91.77,91.95,400.0,91.6494,91.8391,91.6494,91.8291,400.0
2015-07-08 13:50:00,91.95,91.95,91.95,91.95,0.0,91.8291,91.8291,91.8291,91.8291,0.0
2015-07-08 13:55:00,91.91,91.92,91.72,91.91,1800.0,91.7892,91.7992,91.5994,91.7892,1800.0
2015-07-08 14:00:00,91.9,91.93,91.89,91.93,600.0,91.7792,91.8092,91.7692,91.8092,600.0
2015-07-08 14:05:00,91.95,92.12,91.72,91.94,2235.0,91.8291,91.9989,91.5994,91.8191,2235.0
2015-07-08 14:10:00,91.87,91.88,91.54,91.88,1700.0,91.7492,91.7592,91.4197,91.7592,1700.0
2015-07-08 14:15:00,91.84,91.94,91.75,91.79,1510.0,91.7193,91.8191,91.6294,91.6693,1510.0
2015-07-08 14:20:00,91.87,91.87,91.61,91.62,1388.0,91.7492,91.7492,91.4896,91.4996,1388.0
2015-07-08 14:25:00,91.87,91.87,91.79,91.83,500.0,91.7492,91.7492,91.6693,91.7093,500.0
2015-07-08 14:30:00,91.77,91.77,91.69,91.74,700.0,91.6494,91.6494,91.5695,91.6194,700.0
2015-07-08 14:35:00,91.72,91.89,91.7,91.7,2100.0,91.5994,91.7692,91.5795,91.5795,2100.0
2015-07-08 14:40:00,91.6,91.73,91.59,91.73,415.0,91.4796,91.6094,91.4696,91.6094,415.0
2015-07-08 14:45:00,91.32,91.61,91.32,91.61,1600.0,91.2,91.4896,91.2,91.4896,1600.0
2015-07-08 14:50:00,91.41,91.49,91.3,91.38,2619.0,91.2898,91.3697,91.18,91.2599,2619.0
2015-07-08 14:55:00,91.25,91.25,90.94,90.94,800.0,91.13,91.13,90.8205,90.8205,800.0
2015-07-08 15:00:00,91.07,91.57,91.05,91.34,3900.0,90.9503,91.4496,90.9303,91.2199,3900.0
2015-07-08 15:05:00,91.31,91.6,91.31,91.4,6646.0,91.19,91.4796,91.19,91.2799,6646.0
2015-07-08 15:10:00,91.41,91.41,91.29,91.29,1700.0,91.2898,91.2898,91.17,91.17,1700.0
2015-07-08 15:15:00,91.41,91.42,91.26,91.39,4400.0,91.2898,91.2998,91.14,91.2699,4400.0
2015-07-08 15:20:00,91.43,91.43,91.28,91.42,800.0,91.3098,91.3098,91.16,91.2998,800.0
2015-07-08 15:25:00,91.43,91.65,91.3,91.51,2600.0,91.3098,91.5295,91.18,91.3897,2600.0
2015-07-08 15:30:00,91.63,91.94,91.57,91.62,2614.0,91.5095,91.8191,91.4496,91.4996,2614.0
2015-07-08 15:35:00,91.7,91.8,91.5,91.5,3400.0,91.5795,91.6793,91.3797,91.3797,3400.0
2015-07-08 15:40:00,91.69,91.96,91.6,91.96,2677.0,91.5695,91.8391,91.4796,91.8391,2677.0
2015-07-08 15:45:00,91.73,91.87,91.31,91.45,3300.0,91.6094,91.7492,91.19,91.3298,3300.0
2015-07-08 15:50:00,91.43,91.82,91.36,91.82,5100.0,91.3098,91.6993,91.2399,91.6993,5100.0
2015-07-08 15:55:00,91.82,91.97,91.49,91.59,15173.0,91.6993,91.8491,91.3697,91.4696,15173.0
2015-07-09 09:30:00,92.8,92.8,92.01,92.01,650.0,92.678,92.678,91.889,91.889,650.0
2015-07-09 09:35:00,92.01,92.01,92.01,92.01,0.0,91.889,91.889,91.889,91.889,0.0
2015-07-09 09:40:00,92.5,92.81,92.48,92.58,1443.0,92.3784,92.688,92.3584,92.4583,1443.0
2015-07-09 09:45:00,92.19,92.36,92.19,92.36,532.0,92.0688,92.2386,92.0688,92.2386,532.0
2015-07-09 09:50:00,92.1,93.0,92.1,93.0,2601.0,91.9789,92.8777,91.9789,92.8777,2601.0
2015-07-09 09:55:00,93.0,93.0,92.66,92.9,4799.0,92.8777,92.8777,92.5382,92.7779,4799.0
2015-07-09 10:00:00,92.9,92.9,92.68,92.68,2000.0,92.7779,92.7779,92.5582,92.5582,2000.0
2015-07-09 10:05:00,92.21,92.7,92.21,92.7,1918.0,92.0888,92.5781,92.0888,92.5781,1918.0
2015-07-09 10:10:00,92.56,92.56,92.49,92.49,200.0,92.4383,92.4383,92.3684,92.3684,200.0
2015-07-09 10:15:00,92.48,92.48,92.42,92.42,1000.0,92.3584,92.3584,92.2985,92.2985,1000.0
2015-07-09 10:20:00,92.02,92.02,92.01,92.02,100.0,91.899,91.899,91.889,91.899,100.0
2015-07-09 10:25:00,92.05,92.26,92.05,92.26,600.0,91.929,92.1387,91.929,92.1387,600.0
2015-07-09 10:30:00,92.05,92.24,92.05,92.24,400.0,91.929,92.1187,91.929,92.1187,400.0
2015-07-09 10:35:00,92.08,92.53,92.08,92.53,800.0,91.959,92.4084,91.959,92.4084,800.0
2015-07-09 10:40:00,92.51,92.52,92.2,92.2,500.0,92.3884,92.3984,92.0788,92.0788,500.0
2015-07-09 10:45:00,92.73,92.77,92.73,92.76,600.0,92.6081,92.6481,92.6081,92.6381,600.0
2015-07-09 10:50:00,92.79,93.05,92.79,92.82,1300.0,92.668,92.9277,92.668,92.698,1300.0
2015-07-09 10:55:00,93.04,93.11,92.83,93.07,2400.0,92.9177,92.9876,92.708,92.9477,2400.0
2015-07-09 11:00:00,92.97,93.06,92.9,92.9,800.0,92.8478,92.9377,92.7779,92.7779,800.0
2015-07-09 11:05:00,92.9,93.24,92.9,93.2,1605.0,92.7779,93.1174,92.7779,93.0775,1605.0
2015-07-09 11:10:00,93.17,93.4,93.17,93.39,1100.0,93.0475,93.2772,93.0475,93.2672,1100.0
2015-07-09 11:15:00,93.37,93.46,93.3,93.3,500.0,93.2473,93.3371,93.1774,93.1774,500.0
2015-07-09 11:20:00,93.4,93.4,93.22,93.22,3270.0,93.2772,93.2772,93.0975,93.0975,3270.0
2015-07-09 11:25:00,93.22,93.24,93.07,93.2,2897.0,93.0975,93.1174,92.9477,93.0775,2897.0
2015-07-09 11:30:00,93.19,93.48,93.09,93.4,3402.0,93.0675,93.3571,92.9676,93.2772,3402.0
2015-07-09 11:35:00,93.4,93.49,93.39,93.39,1700.0,93.2772,93.3671,93.2672,93.2672,1700.0
2015-07-09 11:40:00,93.41,93.41,93.06,93.06,1890.0,93.2872,93.2872,92.9377,92.9377,1890.0
2015-07-09 11:45:00,93.18,93.19,93.13,93.13,600.0,93.0575,93.0675,93.0076,93.0076,600.0
2015-07-09 11:50:00,93.18,93.18,93.15,93.15,1000.0,93.0575,93.0575,93.0276,93.0276,1000.0
2015-07-09 11:55:00,93.13,93.22,92.95,92.95,1900.0,93.0076,93.0975,92.8278,92.8278,1900.0
2015-07-09 12:00:00,92.79,93.02,92.79,92.98,1400.0,92.668,92.8977,92.668,92.8578,1400.0
2015-07-09 12:05:00,92.96,92.96,92.77,92.78,1000.0,92.8378,92.8378,92.6481,92.658,1000.0
2015-07-09 12:10:00,92.84,93.0,92.8,92.88,600.0,92.718,92.8777,92.678,92.7579,600.0
2015-07-09 12:15:00,92.8,93.21,92.8,93.08,1800.0,92.678,93.0875,92.678,92.9576,1800.0
2015-07-09 12:20:00,92.93,92.93,92.87,92.87,300.0,92.8078,92.8078,92.7479,92.7479,300.0
2015-07-09 12:25:00,92.99,93.0,92.86,92.86,300.0,92.8678,92.8777,92.7379,92.7379,300.0
2015-07-09 12:30:00,92.96,92.96,92.85,92.85,500.0,92.8378,92.8378,92.7279,92.7279,500.0
2015-07-09 12:35:00,93.0,93.02,92.85,92.85,1500.0,92.8777,92.8977,92.7279,92.7279,1500.0
2015-07-09 12:40:00,92.94,92.95,92.94,92.95,300.0,92.8178,92.8278,92.8178,92.8278,300.0
2015-07-09 12:45:00,92.84,92.85,92.62,92.84,2259.0,92.718,92.7279,92.4982,92.718,2259.0
2015-07-09 12:50:00,92.63,93.04,92.63,93.04,900.0,92.5082,92.9177,92.5082,92.9177,900.0
2015-07-09 12:55:00,93.07,93.16,92.99,93.16,2300.0,92.9477,93.0375,92.8678,93.0375,2300.0
2015-07-09 13:00:00,93.14,93.2,93.1,93.11,2105.0,93.0176,93.0775,92.9776,92.9876,2105.0
2015-07-09 13:05:00,93.0,93.01,92.81,92.82,1000.0,92.8777,92.8877,92.688,92.698,1000.0
2015-07-09 13:10:00,92.82,92.92,92.82,92.92,400.0,92.698,92.7979,92.698,92.7979,400.0
2015-07-09 13:15:00,92.83,92.83,92.66,92.73,1900.0,92.708,92.708,92.5382,92.6081,1900.0
2015-07-09 13:20:00,92.71,92.71,92.71,92.71,100.0,92.5881,92.5881,92.5881,92.5881,100.0
2015-07-09 13:25:00,92.88,92.89,92.75,92.75,500.0,92.7579,92.7679,92.6281,92.6281,500.0
2015-07-09 13:30:00,92.75,92.75,92.71,92.71,500.0,92.6281,92.6281,92.5881,92.5881,500.0
2015-07-09 13:35:00,92.8,92.91,92.79,92.91,581.0,92.678,92.7879,92.668,92.7879,581.0
2015-07-09 13:40:00,92.94,92.97,92.84,92.89,3450.0,92.8178,92.8478,92.718,92.7679,3450.0
2015-07-09 13:45:00,92.87,92.94,92.84,92.84,1994.0,92.7479,92.8178,92.718,92.718,1994.0
2015-07-09 13:50:00,92.93,92.95,92.93,92.95,400.0,92.8078,92.8278,92.8078,92.8278,400.0
2015-07-09 13:55:00,92.83,92.95,92.83,92.85,531.0,92.708,92.8278,92.708,92.7279,531.0
2015-07-09 14:00:00,92.92,92.95,92.92,92.95,500.0,92.7979,92.8278,92.7979,92.8278,500.0
2015-07-09 14:05:00,93.01,93.01,92.89,92.99,800.0,92.8877,92.8877,92.7679,92.8678,800.0
2015-07-09 14:10:00,92.98,92.98,92.81,92.81,725.0,92.8578,92.8578,92.688,92.688,725.0
2015-07-09 14:15:00,92.81,92.81,92.81,92.81,0.0,92.688,92.688,92.688,92.688,0.0
2015-07-09 14:20:00,92.59,92.59,92.53,92.56,800.0,92.4683,92.4683,92.4084,92.4383,800.0
2015-07-09 14:25:00,92.5,92.54,92.42,92.42,400.0,92.3784,92.4184,92.2985,92.2985,400.0
2015-07-09 14:30:00,92.49,92.49,92.49,92.49,200.0,92.3684,92.3684,92.3684,92.3684,200.0
2015-07-09 14:35:00,92.4,92.77,92.4,92.77,1494.0,92.2785,92.6481,92.2785,92.6481,1494.0
2015-07-09 14:40:00,92.7,92.79,92.69,92.79,200.0,92.5781,92.668,92.5682,92.668,200.0
2015-07-09 14:45:00,92.65,92.69,92.48,92.48,1645.0,92.5282,92.5682,92.3584,92.3584,1645.0
2015-07-09 14:50:00,92.49,92.54,92.43,92.49,1500.0,92.3684,92.4184,92.3085,92.3684,1500.0
2015-07-09 14:55:00,92.74,92.74,92.74,92.74,200.0,92.6181,92.6181,92.6181,92.6181,200.0
2015-07-09 15:00:00,92.65,92.75,92.63,92.7,1475.0,92.5282,92.6281,92.5082,92.5781,1475.0
2015-07-09 15:05:00,92.7,92.76,92.66,92.69,1000.0,92.5781,92.6381,92.5382,92.5682,1000.0
2015-07-09 15:10:00,92.63,92.63,92.63,92.63,100.0,92.5082,92.5082,92.5082,92.5082,100.0
2015-07-09 15:15:00,92.62,92.64,92.54,92.57,1200.0,92.4982,92.5182,92.4184,92.4483,1200.0
2015-07-09 15:20:00,92.51,92.52,92.47,92.47,1000.0,92.3884,92.3984,92.3484,92.3484,1000.0
2015-07-09 15:25:00,92.44,92.48,92.34,92.34,1093.0,92.3185,92.3584,92.2186,92.2186,1093.0
2015-07-09 15:30:00,92.22,92.44,92.21,92.38,3475.0,92.0988,92.3185,92.0888,92.2586,3475.0
2015-07-09 15:35:00,92.36,92.38,92.35,92.38,600.0,92.2386,92.2586,92.2286,92.2586,600.0
2015-07-09 15:40:00,92.42,92.56,92.41,92.53,1400.0,92.2985,92.4383,92.2885,92.4084,1400.0
2015-07-09 15:45:00,92.48,92.58,92.48,92.58,3186.0,92.3584,92.4583,92.3584,92.4583,3186.0
2015-07-09 15:50:00,92.58,92.62,92.56,92.56,2729.0,92.4583,92.4982,92.4383,92.4383,2729.0
2015-07-09 15:55:00,92.52,92.65,92.43,92.43,8653.0,92.3984,92.5282,92.3085,92.3085,8653.0
2015-07-10 09:30:00,93.54,93.54,93.54,93.54,979.0,93.417,93.417,93.417,93.417,979.0
2015-07-10 09:35:00,93.54,93.54,93.54,93.54,0.0,93.417,93.417,93.417,93.417,0.0
2015-07-10 09:40:00,93.26,93.26,93.26,93.26,100.0,93.1374,93.1374,93.1374,93.1374,100.0
2015-07-10 09:45:00,93.22,93.28,93.0,93.01,605.0,93.0975,93.1574,92.8777,92.8877,605.0
2015-07-10 09:50:00,93.18,93.23,93.18,93.23,500.0,93.0575,93.1074,93.0575,93.1074,500.0
2015-07-10 09:55:00,93.23,93.23,93.23,93.23,0.0,93.1074,93.1074,93.1074,93.1074,0.0
2015-07-10 10:00:00,93.19,93.19,93.19,93.19,2400.0,93.0675,93.0675,93.0675,93.0675,2400.0
2015-07-10 10:05:00,93.1,93.35,93.1,93.35,200.0,92.9776,93.2273,92.9776,93.2273,200.0
2015-07-10 10:10:00,93.35,93.35,93.35,93.35,0.0,93.2273,93.2273,93.2273,93.2273,0.0
2015-07-10 10:15:00,93.09,93.22,92.94,92.94,500.0,92.9676,93.0975,92.8178,92.8178,500.0
2015-07-10 10:20:00,93.14,93.14,93.13,93.13,200.0,93.0176,93.0176,93.0076,93.0076,200.0
2015-07-10 10:25:00,92.85,93.05,92.85,93.05,200.0,92.7279,92.9277,92.7279,92.9277,200.0
2015-07-10 10:30:00,93.06,93.06,93.06,93.06,100.0,92.9377,92.9377,92.9377,92.9377,100.0
2015-07-10 10:35:00,93.07,93.07,93.07,93.07,200.0,92.9477,92.9477,92.9477,92.9477,200.0
2015-07-10 10:40:00,92.84,92.91,92.83,92.91,500.0,92.718,92.7879,92.708,92.7879,500.0
2015-07-10 10:45:00,92.8,92.95,92.8,92.9,2100.0,92.678,92.8278,92.678,92.7779,2100.0
2015-07-10 10:50:00,93.03,93.18,93.03,93.18,300.0,92.9077,93.0575,92.9077,93.0575,300.0
2015-07-10 10:55:00,93.11,93.19,93.06,93.14,3099.0,92.9876,93.0675,92.9377,93.0176,3099.0
2015-07-10 11:00:00,93.18,93.23,93.18,93.23,500.0,93.0575,93.1074,93.0575,93.1074,500.0
2015-07-10 11:05:00,93.45,93.55,93.38,93.55,2500.0,93.3272,93.427,93.2572,93.427,2500.0
2015-07-10 11:10:00,93.53,93.72,93.53,93.72,975.0,93.4071,93.5968,93.4071,93.5968,975.0
2015-07-10 11:15:00,93.61,93.61,93.61,93.61,100.0,93.4869,93.4869,93.4869,93.4869,100.0
2015-07-10 11:20:00,93.71,94.03,93.69,94.03,900.0,93.5868,93.9064,93.5668,93.9064,900.0
2015-07-10 11:25:00,93.81,94.01,93.8,93.98,400.0,93.6867,93.8864,93.6767,93.8565,400.0
2015-07-10 11:30:00,93.81,93.95,93.81,93.88,2926.0,93.6867,93.8265,93.6867,93.7566,2926.0
2015-07-10 11:35:00,93.88,93.89,93.83,93.83,800.0,93.7566,93.7666,93.7067,93.7067,800.0
2015-07-10 11:40:00,93.82,93.97,93.81,93.89,7022.0,93.6967,93.8465,93.6867,93.7666,7022.0
2015-07-10 11:45:00,93.92,94.15,93.9,93.96,8400.0,93.7965,94.0262,93.7766,93.8365,8400.0
2015-07-10 11:50:00,94.05,94.05,93.87,93.87,600.0,93.9264,93.9264,93.7466,93.7466,600.0
2015-07-10 11:55:00,93.91,93.92,93.91,93.92,200.0,93.7866,93.7965,93.7866,93.7965,200.0
2015-07-10 12:00:00,93.92,93.99,93.85,93.98,2200.0,93.7965,93.8664,93.7266,93.8565,2200.0
2015-07-10 12:05:00,93.98,93.98,93.93,93.93,300.0,93.8565,93.8565,93.8065,93.8065,300.0
2015-07-10 12:10:00,94.02,94.02,93.92,94.01,300.0,93.8964,93.8964,93.7965,93.8864,300.0
2015-07-10 12:15:00,93.89,93.89,93.89,93.89,100.0,93.7666,93.7666,93.7666,93.7666,100.0
2015-07-10 12:20:00,93.88,93.88,93.88,93.88,100.0,93.7566,93.7566,93.7566,93.7566,100.0
2015-07-10 12:25:00,93.96,93.97,93.95,93.95,400.0,93.8365,93.8465,93.8265,93.8265,400.0
2015-07-10 12:30:00,93.88,93.88,93.8,93.85,2437.0,93.7566,93.7566,93.6767,93.7266,2437.0
2015-07-10 12:35:00,93.77,93.84,93.76,93.77,700.0,93.6467,93.7166,93.6367,93.6467,700.0
2015-07-10 12:40:00,93.86,93.86,93.75,93.75,700.0,93.7366,93.7366,93.6268,93.6268,700.0
2015-07-10 12:45:00,93.65,93.69,93.65,93.69,200.0,93.5269,93.5668,93.5269,93.5668,200.0
2015-07-10 12:50:00,93.65,93.7,93.51,93.7,2771.0,93.5269,93.5768,93.3871,93.5768,2771.0
2015-07-10 12:55:00,93.54,93.54,93.53,93.53,200.0,93.417,93.417,93.4071,93.4071,200.0
2015-07-10 13:00:00,93.52,93.59,93.45,93.59,700.0,93.3971,93.467,93.3272,93.467,700.0
2015-07-10 13:05:00,93.51,93.51,93.39,93.51,1208.0,93.3871,93.3871,93.2672,93.3871,1208.0
2015-07-10 13:10:00,93.45,93.45,93.45,93.45,100.0,93.3272,93.3272,93.3272,93.3272,100.0
2015-07-10 13:15:00,93.45,93.45,93.45,93.45,0.0,93.3272,93.3272,93.3272,93.3272,0.0
2015-07-10 13:20:00,93.45,93.45,93.45,93.45,0.0,93.3272,93.3272,93.3272,93.3272,0.0
2015-07-10 13:25:00,93.47,93.47,93.47,93.47,300.0,93.3471,93.3471,93.3471,93.3471,300.0
2015-07-10 13:30:00,93.48,93.59,93.44,93.44,1103.0,93.3571,93.467,93.3172,93.3172,1103.0
2015-07-10 13:35:00,93.44,93.44,93.44,93.44,0.0,93.3172,93.3172,93.3172,93.3172,0.0
2015-07-10 13:40:00,93.58,93.6,93.44,93.44,300.0,93.457,93.477,93.3172,93.3172,300.0
2015-07-10 13:45:00,93.47,93.56,93.45,93.46,800.0,93.3471,93.437,93.3272,93.3371,800.0
2015-07-10 13:50:00,93.46,93.62,93.45,93.57,1100.0,93.3371,93.4969,93.3272,93.447,1100.0
2015-07-10 13:55:00,93.56,93.56,93.52,93.52,500.0,93.437,93.437,93.3971,93.3971,500.0
2015-07-10 14:00:00,93.53,93.53,93.53,93.53,100.0,93.4071,93.4071,93.4071,93.4071,100.0
2015-07-10 14:05:00,93.53,93.53,93.51,93.51,500.0,93.4071,93.4071,93.3871,93.3871,500.0
2015-07-10 14:10:00,93.52,93.52,93.5,93.5,200.0,93.3971,93.3971,93.3771,93.3771,200.0
2015-07-10 14:15:00,93.48,93.53,93.48,93.53,800.0,93.3571,93.4071,93.3571,93.4071,800.0
2015-07-10 14:20:00,93.61,93.68,93.61,93.68,200.0,93.4869,93.5569,93.4869,93.5569,200.0
2015-07-10 14:25:00,93.68,93.68,93.68,93.68,0.0,93.5569,93.5569,93.5569,93.5569,0.0
2015-07-10 14:30:00,93.46,93.46,93.46,93.46,100.0,93.3371,93.3371,93.3371,93.3371,100.0
2015-07-10 14:35:00,93.46,93.46,93.46,93.46,0.0,93.3371,93.3371,93.3371,93.3371,0.0
2015-07-10 14:40:00,93.6,93.63,93.48,93.62,900.0,93.477,93.5069,93.3571,93.4969,900.0
2015-07-10 14:45:00,93.62,93.62,93.62,93.62,0.0,93.4969,93.4969,93.4969,93.4969,0.0
2015-07-10 14:50:00,93.53,93.53,93.43,93.43,409.0,93.4071,93.4071,93.3072,93.3072,409.0
2015-07-10 14:55:00,93.45,93.48,93.41,93.41,800.0,93.3272,93.3571,93.2872,93.2872,800.0
2015-07-10 15:00:00,93.51,93.65,93.5,93.59,900.0,93.3871,93.5269,93.3771,93.467,900.0
2015-07-10 15:05:00,93.68,93.68,93.63,93.63,200.0,93.5569,93.5569,93.5069,93.5069,200.0
2015-07-10 15:10:00,93.71,93.76,93.66,93.71,1545.0,93.5868,93.6367,93.5369,93.5868,1545.0
2015-07-10 15:15:00,93.87,93.87,93.68,93.68,2140.0,93.7466,93.7466,93.5569,93.5569,2140.0
2015-07-10 15:20:00,93.73,93.77,93.73,93.77,609.0,93.6068,93.6467,93.6068,93.6467,609.0
2015-07-10 15:25:00,93.67,93.73,93.62,93.66,1000.0,93.5469,93.6068,93.4969,93.5369,1000.0
2015-07-10 15:30:00,93.65,93.67,93.59,93.64,1900.0,93.5269,93.5469,93.467,93.5169,1900.0
2015-07-10 15:35:00,93.61,93.92,93.61,93.87,4442.0,93.4869,93.7965,93.4869,93.7466,4442.0
2015-07-10 15:40:00,93.9,93.93,93.89,93.89,1300.0,93.7766,93.8065,93.7666,93.7666,1300.0
2015-07-10 15:45:00,93.93,93.95,93.82,93.85,2450.0,93.8065,93.8265,93.6967,93.7266,2450.0
2015-07-10 15:50:00,93.83,93.9,93.83,93.88,2833.0,93.7067,93.7766,93.7067,93.7566,2833.0
2015-07-10 15:55:00,93.88,93.98,93.8,93.8,5537.0,93.7566,93.8565,93.6767,93.6767,5537.0
2015-07-13 09:30:00,94.27,94.27,94.02,94.21,2358.0,94.1461,94.1461,93.8964,94.0862,2358.0
2015-07-13 09:35:00,94.4,94.8,94.35,94.5,3000.0,94.2759,94.6754,94.226,94.3758,3000.0
2015-07-13 09:40:00,94.66,94.66,94.38,94.4,1800.0,94.5356,94.5356,94.2559,94.2759,1800.0
2015-07-13 09:45:00,94.4,94.4,94.4,94.4,0.0,94.2759,94.2759,94.2759,94.2759,0.0
2015-07-13 09:50:00,94.61,94.61,94.54,94.54,200.0,94.4856,94.4856,94.4157,94.4157,200.0
2015-07-13 09:55:00,94.59,94.7,94.55,94.7,800.0,94.4657,94.5755,94.4257,94.5755,800.0
2015-07-13 10:00:00,94.59,94.65,94.27,94.36,2202.0,94.4657,94.5256,94.1461,94.236,2202.0
2015-07-13 10:05:00,94.5,94.57,94.33,94.5,4300.0,94.3758,94.4457,94.206,94.3758,4300.0
2015-07-13 10:10:00,94.32,94.43,94.24,94.34,2298.0,94.196,94.3059,94.1161,94.216,2298.0
2015-07-13 10:15:00,94.22,94.45,94.21,94.39,1458.0,94.0961,94.3258,94.0862,94.2659,1458.0
2015-07-13 10:20:00,94.46,94.46,94.46,94.46,100.0,94.3358,94.3358,94.3358,94.3358,100.0
2015-07-13 10:25:00,94.46,94.46,94.46,94.46,100.0,94.3358,94.3358,94.3358,94.3358,100.0
2015-07-13 10:30:00,94.53,94.57,94.53,94.57,500.0,94.4057,94.4457,94.4057,94.4457,500.0
2015-07-13 10:35:00,94.36,94.44,94.3,94.32,1300.0,94.236,94.3159,94.176,94.196,1300.0
2015-07-13 10:40:00,94.35,94.5,94.2,94.2,1400.0,94.226,94.3758,94.0762,94.0762,1400.0
2015-07-13 10:45:00,94.2,94.2,94.1,94.2,900.0,94.0762,94.0762,93.9763,94.0762,900.0
2015-07-13 10:50:00,94.23,94.23,94.23,94.23,100.0,94.1061,94.1061,94.1061,94.1061,100.0
2015-07-13 10:55:00,94.24,94.41,94.13,94.23,1100.0,94.1161,94.2859,94.0063,94.1061,1100.0
2015-07-13 11:00:00,94.26,94.26,94.17,94.17,200.0,94.1361,94.1361,94.0462,94.0462,200.0
2015-07-13 11:05:00,94.25,94.27,94.19,94.19,400.0,94.1261,94.1461,94.0662,94.0662,400.0
2015-07-13 11:10:00,94.11,94.27,94.11,94.2,2035.0,93.9863,94.1461,93.9863,94.0762,2035.0
2015-07-13 11:15:00,94.08,94.08,94.03,94.03,200.0,93.9563,93.9563,93.9064,93.9064,200.0
2015-07-13 11:20:00,94.03,94.03,94.03,94.03,0.0,93.9064,93.9064,93.9064,93.9064,0.0
2015-07-13 11:25:00,94.16,94.2,94.03,94.2,1400.0,94.0362,94.0762,93.9064,94.0762,1400.0
2015-07-13 11:30:00,94.24,94.26,94.17,94.26,1151.0,94.1161,94.1361,94.0462,94.1361,1151.0
2015-07-13 11:35:00,94.2,94.21,94.2,94.2,100.0,94.0762,94.0862,94.0762,94.0762,100.0
2015-07-13 11:40:00,94.15,94.23,94.14,94.14,300.0,94.0262,94.1061,94.0162,94.0162,300.0
2015-07-13 11:45:00,94.19,94.19,94.14,94.14,200.0,94.0662,94.0662,94.0162,94.0162,200.0
2015-07-13 11:50:00,94.2,94.25,94.18,94.23,900.0,94.0762,94.1261,94.0562,94.1061,900.0
2015-07-13 11:55:00,94.14,94.14,94.12,94.13,400.0,94.0162,94.0162,93.9963,94.0063,400.0
2015-07-13 12:00:00,94.19,94.3,94.1,94.1,1800.0,94.0662,94.176,93.9763,93.9763,1800.0
2015-07-13 12:05:00,94.23,94.3,94.22,94.22,500.0,94.1061,94.176,94.0961,94.0961,500.0
2015-07-13 12:10:00,94.3,94.3,94.15,94.2,587.0,94.176,94.176,94.0262,94.0762,587.0
2015-07-13 12:15:00,94.3,94.35,94.3,94.34,1200.0,94.176,94.226,94.176,94.216,1200.0
2015-07-13 12:20:00,94.23,94.23,94.14,94.18,800.0,94.1061,94.1061,94.0162,94.0562,800.0
2015-07-13 12:25:00,94.28,94.37,94.21,94.3,4437.0,94.1561,94.2459,94.0862,94.176,4437.0
2015-07-13 12:30:00,94.3,94.32,94.27,94.3,1200.0,94.176,94.196,94.1461,94.176,1200.0
2015-07-13 12:35:00,94.3,94.3,94.3,94.3,300.0,94.176,94.176,94.176,94.176,300.0
2015-07-13 12:40:00,94.28,94.28,94.27,94.27,200.0,94.1561,94.1561,94.1461,94.1461,200.0
2015-07-13 12:45:00,94.21,94.21,94.21,94.21,300.0,94.0862,94.0862,94.0862,94.0862,300.0
2015-07-13 12:50:00,94.33,94.33,94.3,94.3,3592.0,94.206,94.206,94.176,94.176,3592.0
2015-07-13 12:55:00,94.3,94.34,94.3,94.33,3509.0,94.176,94.216,94.176,94.206,3509.0
2015-07-13 13:00:00,94.35,94.35,94.3,94.32,1400.0,94.226,94.226,94.176,94.196,1400.0
2015-07-13 13:05:00,94.32,94.36,94.3,94.31,2600.0,94.196,94.236,94.176,94.186,2600.0
2015-07-13 13:10:00,94.4,94.67,94.4,94.6,7637.0,94.2759,94.5456,94.2759,94.4756,7637.0
2015-07-13 13:15:00,94.6,94.66,94.6,94.66,1163.0,94.4756,94.5356,94.4756,94.5356,1163.0
2015-07-13 13:20:00,94.61,94.61,94.61,94.61,200.0,94.4856,94.4856,94.4856,94.4856,200.0
2015-07-13 13:25:00,94.61,94.61,94.61,94.61,600.0,94.4856,94.4856,94.4856,94.4856,600.0
2015-07-13 13:30:00,94.64,94.67,94.6,94.65,39300.0,94.5156,94.5456,94.4756,94.5256,39300.0
2015-07-13 13:35:00,94.61,94.63,94.61,94.63,200.0,94.4856,94.5056,94.4856,94.5056,200.0
2015-07-13 13:40:00,94.62,94.64,94.5,94.5,4086.0,94.4956,94.5156,94.3758,94.3758,4086.0
2015-07-13 13:45:00,94.51,94.58,94.32,94.46,5594.0,94.3858,94.4557,94.196,94.3358,5594.0
2015-07-13 13:50:00,94.42,94.44,94.2,94.23,4600.0,94.2959,94.3159,94.0762,94.1061,4600.0
2015-07-13 13:55:00,94.08,94.1,94.07,94.09,400.0,93.9563,93.9763,93.9463,93.9663,400.0
2015-07-13 14:00:00,94.19,94.2,94.19,94.2,803.0,94.0662,94.0762,94.0662,94.0762,803.0
2015-07-13 14:05:00,94.27,94.33,94.2,94.32,800.0,94.1461,94.206,94.0762,94.196,800.0
2015-07-13 14:10:00,94.22,94.7,94.22,94.69,5781.0,94.0961,94.5755,94.0961,94.5655,5781.0
2015-07-13 14:15:00,94.74,94.74,94.69,94.7,1463.0,94.6155,94.6155,94.5655,94.5755,1463.0
2015-07-13 14:20:00,94.74,94.87,94.73,94.87,700.0,94.6155,94.7453,94.6055,94.7453,700.0
2015-07-13 14:25:00,94.84,94.86,94.84,94.86,3200.0,94.7153,94.7353,94.7153,94.7353,3200.0
2015-07-13 14:30:00,94.84,94.86,94.84,94.85,1280.0,94.7153,94.7353,94.7153,94.7253,1280.0
2015-07-13 14:35:00,94.85,94.87,94.84,94.86,2654.0,94.7253,94.7453,94.7153,94.7353,2654.0
2015-07-13 14:40:00,94.84,94.86,94.84,94.85,2160.0,94.7153,94.7353,94.7153,94.7253,2160.0
2015-07-13 14:45:00,94.84,94.94,94.83,94.94,3400.0,94.7153,94.8152,94.7053,94.8152,3400.0
2015-07-13 14:50:00,94.79,94.84,94.76,94.76,300.0,94.6654,94.7153,94.6354,94.6354,300.0
2015-07-13 14:55:00,94.84,94.84,94.69,94.69,2900.0,94.7153,94.7153,94.5655,94.5655,2900.0
2015-07-13 15:00:00,94.76,94.79,94.76,94.79,1700.0,94.6354,94.6654,94.6354,94.6654,1700.0
2015-07-13 15:05:00,94.77,94.86,94.76,94.86,2950.0,94.6454,94.7353,94.6354,94.7353,2950.0
2015-07-13 15:10:00,94.89,94.94,94.86,94.86,757.0,94.7653,94.8152,94.7353,94.7353,757.0
2015-07-13 15:15:00,94.86,94.96,94.86,94.96,1742.0,94.7353,94.8352,94.7353,94.8352,1742.0
2015-07-13 15:20:00,94.82,95.0,94.82,95.0,1200.0,94.6954,94.8751,94.6954,94.8751,1200.0
2015-07-13 15:25:00,95.06,95.18,95.06,95.09,5487.0,94.935,95.0549,94.935,94.965,5487.0
2015-07-13 15:30:00,95.08,95.1,95.07,95.08,5000.0,94.955,94.975,94.945,94.955,5000.0
2015-07-13 15:35:00,95.08,95.15,95.07,95.15,3800.0,94.955,95.0249,94.945,95.0249,3800.0
2015-07-13 15:40:00,95.12,95.17,95.12,95.12,2200.0,94.995,95.0449,94.995,94.995,2200.0
2015-07-13 15:45:00,95.12,95.48,95.12,95.48,14387.0,94.995,95.3545,94.995,95.3545,14387.0
2015-07-13 15:50:00,95.34,95.35,94.92,94.93,4650.0,95.2147,95.2247,94.7952,94.8052,4650.0
2015-07-13 15:55:00,94.94,95.37,94.92,95.27,18025.0,94.8152,95.2446,94.7952,95.1448,18025.0
2015-07-14 09:30:00,95.37,95.37,94.66,95.12,5507.0,95.2446,95.2446,94.5356,94.995,5507.0
2015-07-14 09:35:00,95.15,95.2,94.66,95.2,5803.0,95.0249,95.0749,94.5356,95.0749,5803.0
2015-07-14 09:40:00,95.0,95.15,94.57,94.97,4600.0,94.8751,95.0249,94.4457,94.8452,4600.0
2015-07-14 09:45:00,95.59,95.6,95.59,95.6,200.0,95.4643,95.4743,95.4643,95.4743,200.0
2015-07-14 09:50:00,95.74,95.74,95.11,95.26,2292.0,95.6141,95.6141,94.985,95.1348,2292.0
2015-07-14 09:55:00,95.0,95.02,94.99,95.02,200.0,94.8751,94.8951,94.8651,94.8951,200.0
2015-07-14 10:00:00,94.66,94.9,94.66,94.86,600.0,94.5356,94.7753,94.5356,94.7353,600.0
2015-07-14 10:05:00,94.87,94.92,94.58,94.58,1200.0,94.7453,94.7952,94.4557,94.4557,1200.0
2015-07-14 10:10:00,94.58,94.8,94.57,94.57,720.0,94.4557,94.6754,94.4457,94.4457,720.0
2015-07-14 10:15:00,94.57,94.57,94.57,94.57,0.0,94.4457,94.4457,94.4457,94.4457,0.0
2015-07-14 10:20:00,94.74,94.83,94.65,94.82,1000.0,94.6155,94.7053,94.5256,94.6954,1000.0
2015-07-14 10:25:00,94.71,94.76,94.19,94.19,7485.0,94.5855,94.6354,94.0662,94.0662,7485.0
2015-07-14 10:30:00,94.19,94.4,94.04,94.21,6983.0,94.0662,94.2759,93.9164,94.0862,6983.0
2015-07-14 10:35:00,94.11,94.39,94.11,94.39,300.0,93.9863,94.2659,93.9863,94.2659,300.0
2015-07-14 10:40:00,94.44,94.6,94.44,94.53,400.0,94.3159,94.4756,94.3159,94.4057,400.0
2015-07-14 10:45:00,94.6,94.69,94.6,94.69,300.0,94.4756,94.5655,94.4756,94.5655,300.0
2015-07-14 10:50:00,94.67,94.67,94.67,94.67,100.0,94.5456,94.5456,94.5456,94.5456,100.0
2015-07-14 10:55:00,94.72,94.72,94.72,94.72,100.0,94.5955,94.5955,94.5955,94.5955,100.0
2015-07-14 11:00:00,94.86,94.97,94.79,94.88,1300.0,94.7353,94.8452,94.6654,94.7553,1300.0
2015-07-14 11:05:00,94.83,94.84,94.83,94.83,1304.0,94.7053,94.7153,94.7053,94.7053,1304.0
2015-07-14 11:10:00,94.96,95.02,94.91,95.02,500.0,94.8352,94.8951,94.7852,94.8951,500.0
2015-07-14 11:15:00,95.08,95.22,95.07,95.21,810.0,94.955,95.0948,94.945,95.0848,810.0
2015-07-14 11:20:00,95.31,95.31,95.19,95.2,800.0,95.1847,95.1847,95.0649,95.0749,800.0
2015-07-14 11:25:00,95.16,95.16,94.88,94.9,1446.0,95.0349,95.0349,94.7553,94.7753,1446.0
2015-07-14 11:30:00,94.98,95.1,94.98,95.07,600.0,94.8551,94.975,94.8551,94.945,600.0
2015-07-14 11:35:00,95.16,95.16,95.16,95.16,100.0,95.0349,95.0349,95.0349,95.0349,100.0
2015-07-14 11:40:00,95.16,95.16,95.16,95.16,0.0,95.0349,95.0349,95.0349,95.0349,0.0
2015-07-14 11:45:00,95.08,95.09,95.08,95.08,250.0,94.955,94.965,94.955,94.955,250.0
2015-07-14 11:50:00,95.12,95.12,95.09,95.09,600.0,94.995,94.995,94.965,94.965,600.0
2015-07-14 11:55:00,95.09,95.09,95.09,95.09,0.0,94.965,94.965,94.965,94.965,0.0
2015-07-14 12:00:00,95.16,95.28,95.16,95.28,1000.0,95.0349,95.1548,95.0349,95.1548,1000.0
2015-07-14 12:05:00,95.25,95.25,95.25,95.25,200.0,95.1248,95.1248,95.1248,95.1248,200.0
2015-07-14 12:10:00,95.25,95.25,95.25,95.25,0.0,95.1248,95.1248,95.1248,95.1248,0.0
2015-07-14 12:15:00,95.22,95.22,95.21,95.22,102.0,95.0948,95.0948,95.0848,95.0948,102.0
2015-07-14 12:20:00,95.14,95.17,95.14,95.16,400.0,95.0149,95.0449,95.0149,95.0349,400.0
2015-07-14 12:25:00,95.16,95.16,95.16,95.16,0.0,95.0349,95.0349,95.0349,95.0349,0.0
2015-07-14 12:30:00,95.16,95.16,95.16,95.16,0.0,95.0349,95.0349,95.0349,95.0349,0.0
2015-07-14 12:35:00,95.18,95.22,95.18,95.22,400.0,95.0549,95.0948,95.0549,95.0948,400.0
2015-07-14 12:40:00,95.17,95.5,95.17,95.48,5775.0,95.0449,95.3745,95.0449,95.3545,5775.0
2015-07-14 12:45:00,95.48,95.48,95.47,95.47,299.0,95.3545,95.3545,95.3445,95.3445,299.0
2015-07-14 12:50:00,95.58,95.59,95.48,95.49,400.0,95.4544,95.4643,95.3545,95.3645,400.0
2015-07-14 12:55:00,95.52,95.52,95.48,95.52,600.0,95.3944,95.3944,95.3545,95.3944,600.0
2015-07-14 13:00:00,95.48,95.52,95.47,95.52,4364.0,95.3545,95.3944,95.3445,95.3944,4364.0
2015-07-14 13:05:00,95.51,95.52,95.51,95.52,750.0,95.3844,95.3944,95.3844,95.3944,750.0
2015-07-14 13:10:00,95.52,95.72,95.43,95.72,4726.0,95.3944,95.5942,95.3046,95.5942,4726.0
2015-07-14 13:15:00,95.72,95.72,95.72,95.72,500.0,95.5942,95.5942,95.5942,95.5942,500.0
2015-07-14 13:20:00,95.72,95.77,95.72,95.75,1172.0,95.5942,95.6441,95.5942,95.6241,1172.0
2015-07-14 13:25:00,95.85,95.85,95.75,95.75,300.0,95.724,95.724,95.6241,95.6241,300.0
2015-07-14 13:30:00,95.73,95.74,95.73,95.74,300.0,95.6042,95.6141,95.6042,95.6141,300.0
2015-07-14 13:35:00,95.72,95.79,95.72,95.79,1400.0,95.5942,95.6641,95.5942,95.6641,1400.0
2015-07-14 13:40:00,95.72,95.72,95.72,95.72,100.0,95.5942,95.5942,95.5942,95.5942,100.0
2015-07-14 13:45:00,95.77,95.78,95.77,95.77,500.0,95.6441,95.6541,95.6441,95.6441,500.0
2015-07-14 13:50:00,95.79,95.79,95.7,95.7,724.0,95.6641,95.6641,95.5742,95.5742,724.0
2015-07-14 13:55:00,95.69,95.69,95.51,95.56,1425.0,95.5642,95.5642,95.3844,95.4344,1425.0
2015-07-14 14:00:00,95.54,95.54,95.5,95.5,200.0,95.4144,95.4144,95.3745,95.3745,200.0
2015-07-14 14:05:00,95.49,95.5,95.38,95.44,1100.0,95.3645,95.3745,95.2546,95.3145,1100.0
2015-07-14 14:10:00,95.38,95.48,95.38,95.46,2758.0,95.2546,95.3545,95.2546,95.3345,2758.0
2015-07-14 14:15:00,95.54,95.57,95.54,95.57,2354.0,95.4144,95.4444,95.4144,95.4444,2354.0
2015-07-14 14:20:00,95.57,95.57,95.56,95.56,718.0,95.4444,95.4444,95.4344,95.4344,718.0
2015-07-14 14:25:00,95.57,95.57,95.57,95.57,100.0,95.4444,95.4444,95.4444,95.4444,100.0
2015-07-14 14:30:00,95.6,95.83,95.6,95.7,3521.0,95.4743,95.704,95.4743,95.5742,3521.0
2015-07-14 14:35:00,95.68,95.88,95.56,95.86,2550.0,95.5542,95.754,95.4344,95.734,2550.0
2015-07-14 14:40:00,95.94,96.0,95.86,95.96,1300.0,95.8139,95.8738,95.734,95.8339,1300.0
2015-07-14 14:45:00,95.96,96.06,95.83,95.83,2338.0,95.8339,95.9337,95.704,95.704,2338.0
2015-07-14 14:50:00,95.81,95.81,95.81,95.81,100.0,95.6841,95.6841,95.6841,95.6841,100.0
2015-07-14 14:55:00,95.91,95.91,95.81,95.86,400.0,95.7839,95.7839,95.6841,95.734,400.0
2015-07-14 15:00:00,95.88,95.94,95.81,95.94,900.0,95.754,95.8139,95.6841,95.8139,900.0
2015-07-14 15:05:00,95.88,95.89,95.88,95.89,500.0,95.754,95.7639,95.754,95.7639,500.0
2015-07-14 15:10:00,95.96,95.96,95.82,95.88,800.0,95.8339,95.8339,95.694,95.754,800.0
2015-07-14 15:15:00,95.83,95.99,95.83,95.91,2300.0,95.704,95.8638,95.704,95.7839,2300.0
2015-07-14 15:20:00,95.84,95.85,95.69,95.69,600.0,95.714,95.724,95.5642,95.5642,600.0
2015-07-14 15:25:00,95.89,95.89,95.78,95.78,600.0,95.7639,95.7639,95.6541,95.6541,600.0
2015-07-14 15:30:00,95.72,95.76,95.65,95.65,600.0,95.5942,95.6341,95.5243,95.5243,600.0
2015-07-14 15:35:00,95.44,95.65,95.44,95.58,1350.0,95.3145,95.5243,95.3145,95.4544,1350.0
2015-07-14 15:40:00,95.61,95.7,95.57,95.6,1100.0,95.4843,95.5742,95.4444,95.4743,1100.0
2015-07-14 15:45:00,95.57,95.67,95.56,95.56,800.0,95.4444,95.5442,95.4344,95.4344,800.0
2015-07-14 15:50:00,95.56,95.73,95.56,95.72,2200.0,95.4344,95.6042,95.4344,95.5942,2200.0
2015-07-14 15:55:00,95.64,95.78,95.42,95.68,7555.0,95.5143,95.6541,95.2946,95.5542,7555.0
2015-07-15 09:30:00,95.61,95.75,95.34,95.75,1520.0,95.4843,95.6241,95.2147,95.6241,1520.0
2015-07-15 09:35:00,96.01,96.05,96.01,96.05,200.0,95.8838,95.9237,95.8838,95.9237,200.0
2015-07-15 09:40:00,95.56,95.83,95.56,95.83,500.0,95.4344,95.704,95.4344,95.704,500.0
2015-07-15 09:45:00,95.97,96.0,95.76,95.87,2391.0,95.8438,95.8738,95.6341,95.744,2391.0
2015-07-15 09:50:00,95.87,95.87,95.87,95.87,0.0,95.744,95.744,95.744,95.744,0.0
2015-07-15 09:55:00,95.87,95.87,95.72,95.72,727.0,95.744,95.744,95.5942,95.5942,727.0
2015-07-15 10:00:00,95.78,95.78,95.6,95.6,400.0,95.6541,95.6541,95.4743,95.4743,400.0
2015-07-15 10:05:00,95.6,95.6,95.6,95.6,0.0,95.4743,95.4743,95.4743,95.4743,0.0
2015-07-15 10:10:00,95.71,95.72,95.71,95.71,600.0,95.5842,95.5942,95.5842,95.5842,600.0
2015-07-15 10:15:00,95.71,95.72,95.6,95.6,1200.0,95.5842,95.5942,95.4743,95.4743,1200.0
2015-07-15 10:20:00,95.6,95.6,95.6,95.6,0.0,95.4743,95.4743,95.4743,95.4743,0.0
2015-07-15 10:25:00,95.6,95.6,95.6,95.6,0.0,95.4743,95.4743,95.4743,95.4743,0.0
2015-07-15 10:30:00,95.57,95.58,95.57,95.58,200.0,95.4444,95.4544,95.4444,95.4544,200.0
2015-07-15 10:35:00,95.68,95.94,95.67,95.89,4111.0,95.5542,95.8139,95.5442,95.7639,4111.0
2015-07-15 10:40:00,95.91,95.91,95.91,95.91,400.0,95.7839,95.7839,95.7839,95.7839,400.0
2015-07-15 10:45:00,95.91,95.91,95.91,95.91,0.0,95.7839,95.7839,95.7839,95.7839,0.0
2015-07-15 10:50:00,96.0,96.02,95.99,95.99,1100.0,95.8738,95.8938,95.8638,95.8638,1100.0
2015-07-15 10:55:00,95.99,95.99,95.99,95.99,0.0,95.8638,95.8638,95.8638,95.8638,0.0
2015-07-15 11:00:00,96.1,96.15,96.1,96.15,400.0,95.9737,96.0236,95.9737,96.0236,400.0
2015-07-15 11:05:00,96.03,96.19,96.03,96.15,1039.0,95.9038,96.0636,95.9038,96.0236,1039.0
2015-07-15 11:10:00,96.15,96.15,95.93,95.93,300.0,96.0236,96.0236,95.8039,95.8039,300.0
2015-07-15 11:15:00,96.05,96.05,96.03,96.03,356.0,95.9237,95.9237,95.9038,95.9038,356.0
2015-07-15 11:20:00,96.14,96.25,96.14,96.24,1900.0,96.0136,96.1235,96.0136,96.1135,1900.0
2015-07-15 11:25:00,96.24,96.24,96.24,96.24,0.0,96.1135,96.1135,96.1135,96.1135,0.0
2015-07-15 11:30:00,96.24,96.24,96.24,96.24,0.0,96.1135,96.1135,96.1135,96.1135,0.0
2015-07-15 11:35:00,96.16,96.16,96.08,96.08,600.0,96.0336,96.0336,95.9537,95.9537,600.0
2015-07-15 11:40:00,96.06,96.06,96.0,96.0,300.0,95.9337,95.9337,95.8738,95.8738,300.0
2015-07-15 11:45:00,96.04,96.04,96.03,96.04,200.0,95.9138,95.9138,95.9038,95.9138,200.0
2015-07-15 11:50:00,96.04,96.04,96.04,96.04,0.0,95.9138,95.9138,95.9138,95.9138,0.0
2015-07-15 11:55:00,95.91,95.97,95.76,95.76,305.0,95.7839,95.8438,95.6341,95.6341,305.0
2015-07-15 12:00:00,95.69,95.84,95.6,95.84,440.0,95.5642,95.714,95.4743,95.714,440.0
2015-07-15 12:05:00,95.73,95.73,95.72,95.73,100.0,95.6042,95.6042,95.5942,95.6042,100.0
2015-07-15 12:10:00,95.83,95.83,95.66,95.66,500.0,95.704,95.704,95.5343,95.5343,500.0
2015-07-15 12:15:00,95.67,95.67,95.67,95.67,200.0,95.5442,95.5442,95.5442,95.5442,200.0
2015-07-15 12:20:00,95.67,95.67,95.67,95.67,0.0,95.5442,95.5442,95.5442,95.5442,0.0
2015-07-15 12:25:00,95.76,95.77,95.76,95.77,300.0,95.6341,95.6441,95.6341,95.6441,300.0
2015-07-15 12:30:00,95.8,95.8,95.59,95.63,2800.0,95.6741,95.6741,95.4643,95.5043,2800.0
2015-07-15 12:35:00,95.63,95.79,95.6,95.63,1700.0,95.5043,95.6641,95.4743,95.5043,1700.0
2015-07-15 12:40:00,95.7,95.7,95.64,95.64,300.0,95.5742,95.5742,95.5143,95.5143,300.0
2015-07-15 12:45:00,95.68,95.68,95.68,95.68,286.0,95.5542,95.5542,95.5542,95.5542,286.0
2015-07-15 12:50:00,95.68,95.68,95.68,95.68,0.0,95.5542,95.5542,95.5542,95.5542,0.0
2015-07-15 12:55:00,95.7,95.76,95.7,95.76,600.0,95.5742,95.6341,95.5742,95.6341,600.0
2015-07-15 13:00:00,95.8,95.8,95.8,95.8,100.0,95.6741,95.6741,95.6741,95.6741,100.0
2015-07-15 13:05:00,95.89,95.89,95.8,95.84,436.0,95.7639,95.7639,95.6741,95.714,436.0
2015-07-15 13:10:00,95.81,95.84,95.81,95.84,1300.0,95.6841,95.714,95.6841,95.714,1300.0
2015-07-15 13:15:00,95.84,95.84,95.84,95.84,0.0,95.714,95.714,95.714,95.714,0.0
2015-07-15 13:20:00,95.84,95.84,95.84,95.84,0.0,95.714,95.714,95.714,95.714,0.0
2015-07-15 13:25:00,95.79,95.9,95.79,95.89,5155.0,95.6641,95.7739,95.6641,95.7639,5155.0
2015-07-15 13:30:00,95.89,95.89,95.89,95.89,0.0,95.7639,95.7639,95.7639,95.7639,0.0
2015-07-15 13:35:00,96.02,96.12,96.02,96.12,400.0,95.8938,95.9936,95.8938,95.9936,400.0
2015-07-15 13:40:00,96.09,96.11,96.05,96.05,2651.0,95.9637,95.9837,95.9237,95.9237,2651.0
2015-07-15 13:45:00,95.99,96.0,95.99,95.99,300.0,95.8638,95.8738,95.8638,95.8638,300.0
2015-07-15 13:50:00,95.95,95.95,95.94,95.95,100.0,95.8239,95.8239,95.8139,95.8239,100.0
2015-07-15 13:55:00,95.95,95.95,95.95,95.95,0.0,95.8239,95.8239,95.8239,95.8239,0.0
2015-07-15 14:00:00,95.93,95.93,95.93,95.93,100.0,95.8039,95.8039,95.8039,95.8039,100.0
2015-07-15 14:05:00,95.93,95.93,95.93,95.93,0.0,95.8039,95.8039,95.8039,95.8039,0.0
2015-07-15 14:10:00,95.93,95.93,95.93,95.93,0.0,95.8039,95.8039,95.8039,95.8039,0.0
2015-07-15 14:15:00,96.05,96.05,96.05,96.05,200.0,95.9237,95.9237,95.9237,95.9237,200.0
2015-07-15 14:20:00,95.99,95.99,95.92,95.92,2194.0,95.8638,95.8638,95.7939,95.7939,2194.0
2015-07-15 14:25:00,96.01,96.25,96.01,96.22,5700.0,95.8838,96.1235,95.8838,96.0935,5700.0
2015-07-15 14:30:00,96.22,96.31,96.22,96.31,1764.0,96.0935,96.1834,96.0935,96.1834,1764.0
2015-07-15 14:35:00,96.21,96.23,96.04,96.06,1100.0,96.0835,96.1035,95.9138,95.9337,1100.0
2015-07-15 14:40:00,96.0,96.02,95.9,96.02,1074.0,95.8738,95.8938,95.7739,95.8938,1074.0
2015-07-15 14:45:00,95.92,95.98,95.84,95.84,1262.0,95.7939,95.8538,95.714,95.714,1262.0
2015-07-15 14:50:00,95.87,95.95,95.83,95.84,800.0,95.744,95.8239,95.704,95.714,800.0
2015-07-15 14:55:00,95.79,95.79,95.79,95.79,200.0,95.6641,95.6641,95.6641,95.6641,200.0
2015-07-15 15:00:00,95.92,95.92,95.92,95.92,100.0,95.7939,95.7939,95.7939,95.7939,100.0
2015-07-15 15:05:00,95.84,95.85,95.72,95.72,500.0,95.714,95.724,95.5942,95.5942,500.0
2015-07-15 15:10:00,95.7,95.7,95.69,95.7,736.0,95.5742,95.5742,95.5642,95.5742,736.0
2015-07-15 15:15:00,95.78,95.79,95.78,95.79,502.0,95.6541,95.6641,95.6541,95.6641,502.0
2015-07-15 15:20:00,95.76,95.78,95.67,95.67,1400.0,95.6341,95.6541,95.5442,95.5442,1400.0
2015-07-15 15:25:00,95.7,95.7,95.69,95.69,244.0,95.5742,95.5742,95.5642,95.5642,244.0
2015-07-15 15:30:00,95.73,95.92,95.73,95.92,700.0,95.6042,95.7939,95.6042,95.7939,700.0
2015-07-15 15:35:00,95.82,96.09,95.82,96.09,6989.0,95.694,95.9637,95.694,95.9637,6989.0
2015-07-15 15:40:00,96.04,96.04,95.94,95.97,400.0,95.9138,95.9138,95.8139,95.8438,400.0
2015-07-15 15:45:00,95.98,96.2,95.98,95.98,6069.0,95.8538,96.0735,95.8538,95.8538,6069.0
2015-07-15 15:50:00,95.99,96.01,95.82,95.93,2400.0,95.8638,95.8838,95.694,95.8039,2400.0
2015-07-15 15:55:00,95.99,96.0,95.76,95.9,5320.0,95.8638,95.8738,95.6341,95.7739,5320.0
2015-07-16 09:30:00,96.82,97.5,95.59,97.49,2054.0,96.6927,97.3718,95.4643,97.3618,2054.0
2015-07-16 09:35:00,96.48,96.48,96.35,96.36,400.0,96.3532,96.3532,96.2233,96.2333,400.0
2015-07-16 09:40:00,96.48,96.55,96.48,96.5,600.0,96.3532,96.4231,96.3532,96.3731,600.0
2015-07-16 09:45:00,96.82,96.82,96.82,96.82,100.0,96.6927,96.6927,96.6927,96.6927,100.0
2015-07-16 09:50:00,97.04,97.08,97.04,97.08,300.0,96.9124,96.9524,96.9124,96.9524,300.0
2015-07-16 09:55:00,97.02,97.04,97.02,97.04,200.0,96.8925,96.9124,96.8925,96.9124,200.0
2015-07-16 10:00:00,97.08,97.08,96.75,96.97,1630.0,96.9524,96.9524,96.6228,96.8425,1630.0
2015-07-16 10:05:00,96.98,96.98,96.73,96.84,500.0,96.8525,96.8525,96.6028,96.7127,500.0
2015-07-16 10:10:00,96.71,96.71,96.67,96.67,500.0,96.5829,96.5829,96.5429,96.5429,500.0
2015-07-16 10:15:00,96.67,96.67,96.67,96.67,0.0,96.5429,96.5429,96.5429,96.5429,0.0
2015-07-16 10:20:00,96.67,96.67,96.67,96.67,0.0,96.5429,96.5429,96.5429,96.5429,0.0
2015-07-16 10:25:00,96.63,96.81,96.61,96.81,700.0,96.503,96.6827,96.483,96.6827,700.0
2015-07-16 10:30:00,96.82,96.82,96.73,96.73,200.0,96.6927,96.6927,96.6028,96.6028,200.0
2015-07-16 10:35:00,96.68,96.85,96.68,96.72,1800.0,96.5529,96.7227,96.5529,96.5929,1800.0
2015-07-16 10:40:00,96.78,97.27,96.71,97.27,6200.0,96.6528,97.1421,96.5829,97.1421,6200.0
2015-07-16 10:45:00,97.27,97.31,97.15,97.15,1100.0,97.1421,97.1821,97.0223,97.0223,1100.0
2015-07-16 10:50:00,97.28,97.56,97.26,97.55,2900.0,97.1521,97.4318,97.1321,97.4218,2900.0
2015-07-16 10:55:00,97.48,97.49,97.22,97.39,1900.0,97.3519,97.3618,97.0922,97.262,1900.0
2015-07-16 11:00:00,97.32,97.52,97.32,97.39,400.0,97.1921,97.3918,97.1921,97.262,400.0
2015-07-16 11:05:00,97.53,97.54,97.44,97.44,900.0,97.4018,97.4118,97.3119,97.3119,900.0
2015-07-16 11:10:00,97.55,97.55,97.46,97.46,500.0,97.4218,97.4218,97.3319,97.3319,500.0
2015-07-16 11:15:00,97.42,97.45,97.39,97.39,1800.0,97.2919,97.3219,97.262,97.262,1800.0
2015-07-16 11:20:00,97.37,97.38,97.33,97.33,500.0,97.242,97.252,97.2021,97.2021,500.0
2015-07-16 11:25:00,97.33,97.33,97.33,97.33,0.0,97.2021,97.2021,97.2021,97.2021,0.0
2015-07-16 11:30:00,97.46,97.46,97.46,97.46,400.0,97.3319,97.3319,97.3319,97.3319,400.0
2015-07-16 11:35:00,97.38,97.39,97.38,97.38,500.0,97.252,97.262,97.252,97.252,500.0
2015-07-16 11:40:00,97.38,97.38,97.32,97.32,400.0,97.252,97.252,97.1921,97.1921,400.0
2015-07-16 11:45:00,97.32,97.32,97.32,97.32,0.0,97.1921,97.1921,97.1921,97.1921,0.0
2015-07-16 11:50:00,97.33,97.46,97.32,97.46,1000.0,97.2021,97.3319,97.1921,97.3319,1000.0
2015-07-16 11:55:00,97.41,97.41,97.41,97.41,100.0,97.282,97.282,97.282,97.282,100.0
2015-07-16 12:00:00,97.41,97.41,97.41,97.41,0.0,97.282,97.282,97.282,97.282,0.0
2015-07-16 12:05:00,97.35,97.4,97.34,97.4,560.0,97.222,97.272,97.212,97.272,560.0
2015-07-16 12:10:00,97.38,97.4,97.3,97.34,3898.0,97.252,97.272,97.1721,97.212,3898.0
2015-07-16 12:15:00,97.32,97.42,97.32,97.39,4000.0,97.1921,97.2919,97.1921,97.262,4000.0
2015-07-16 12:20:00,97.4,97.4,97.4,97.4,200.0,97.272,97.272,97.272,97.272,200.0
2015-07-16 12:25:00,97.44,97.47,97.4,97.47,400.0,97.3119,97.3419,97.272,97.3419,400.0
2015-07-16 12:30:00,97.41,97.41,97.41,97.41,200.0,97.282,97.282,97.282,97.282,200.0
2015-07-16 12:35:00,97.41,97.46,97.38,97.46,500.0,97.282,97.3319,97.252,97.3319,500.0
2015-07-16 12:40:00,97.32,97.32,97.32,97.32,100.0,97.1921,97.1921,97.1921,97.1921,100.0
2015-07-16 12:45:00,97.31,97.31,97.28,97.28,200.0,97.1821,97.1821,97.1521,97.1521,200.0
2015-07-16 12:50:00,97.23,97.23,97.18,97.18,500.0,97.1022,97.1022,97.0523,97.0523,500.0
2015-07-16 12:55:00,97.15,97.16,96.98,97.05,1030.0,97.0223,97.0323,96.8525,96.9224,1030.0
2015-07-16 13:00:00,97.0,97.0,97.0,97.0,100.0,96.8725,96.8725,96.8725,96.8725,100.0
2015-07-16 13:05:00,97.06,97.1,97.06,97.09,400.0,96.9324,96.9724,96.9324,96.9624,400.0
2015-07-16 13:10:00,97.09,97.12,97.03,97.03,800.0,96.9624,96.9923,96.9025,96.9025,800.0
2015-07-16 13:15:00,97.03,97.03,97.03,97.03,0.0,96.9025,96.9025,96.9025,96.9025,0.0
2015-07-16 13:20:00,97.0,97.0,96.95,96.96,1025.0,96.8725,96.8725,96.8226,96.8325,1025.0
2015-07-16 13:25:00,97.01,97.1,96.98,97.03,1475.0,96.8825,96.9724,96.8525,96.9025,1475.0
2015-07-16 13:30:00,97.12,97.19,97.11,97.11,800.0,96.9923,97.0622,96.9823,96.9823,800.0
2015-07-16 13:35:00,97.14,97.14,97.14,97.14,100.0,97.0123,97.0123,97.0123,97.0123,100.0
2015-07-16 13:40:00,97.18,97.22,97.14,97.19,1500.0,97.0523,97.0922,97.0123,97.0622,1500.0
2015-07-16 13:45:00,97.08,97.19,97.08,97.19,600.0,96.9524,97.0622,96.9524,97.0622,600.0
2015-07-16 13:50:00,97.18,97.21,97.15,97.15,900.0,97.0523,97.0822,97.0223,97.0223,900.0
2015-07-16 13:55:00,97.07,97.14,97.07,97.14,900.0,96.9424,97.0123,96.9424,97.0123,900.0
2015-07-16 14:00:00,97.12,97.15,97.09,97.14,500.0,96.9923,97.0223,96.9624,97.0123,500.0
2015-07-16 14:05:00,97.14,97.22,97.14,97.18,2400.0,97.0123,97.0922,97.0123,97.0523,2400.0
2015-07-16 14:10:00,97.25,97.27,97.24,97.27,400.0,97.1222,97.1421,97.1122,97.1421,400.0
2015-07-16 14:15:00,97.33,97.4,97.31,97.38,4125.0,97.2021,97.272,97.1821,97.252,4125.0
2015-07-16 14:20:00,97.32,97.38,97.25,97.29,8400.0,97.1921,97.252,97.1222,97.1621,8400.0
2015-07-16 14:25:00,97.34,97.34,97.21,97.21,1600.0,97.212,97.212,97.0822,97.0822,1600.0
2015-07-16 14:30:00,97.33,97.38,97.27,97.27,346.0,97.2021,97.252,97.1421,97.1421,346.0
2015-07-16 14:35:00,97.27,97.29,97.14,97.14,700.0,97.1421,97.1621,97.0123,97.0123,700.0
2015-07-16 14:40:00,97.31,97.32,97.25,97.25,2900.0,97.1821,97.1921,97.1222,97.1222,2900.0
2015-07-16 14:45:00,97.24,97.32,97.24,97.32,300.0,97.1122,97.1921,97.1122,97.1921,300.0
2015-07-16 14:50:00,97.24,97.28,97.24,97.28,400.0,97.1122,97.1521,97.1122,97.1521,400.0
2015-07-16 14:55:00,97.31,97.32,97.25,97.26,600.0,97.1821,97.1921,97.1222,97.1321,600.0
2015-07-16 15:00:00,97.25,97.36,97.25,97.33,3429.0,97.1222,97.232,97.1222,97.2021,3429.0
2015-07-16 15:05:00,97.31,97.35,97.29,97.33,1300.0,97.1821,97.222,97.1621,97.2021,1300.0
2015-07-16 15:10:00,97.32,97.38,97.3,97.33,4217.0,97.1921,97.252,97.1721,97.2021,4217.0
2015-07-16 15:15:00,97.33,97.43,97.26,97.29,6863.0,97.2021,97.3019,97.1321,97.1621,6863.0
2015-07-16 15:20:00,97.36,97.36,97.27,97.28,1600.0,97.232,97.232,97.1421,97.1521,1600.0
2015-07-16 15:25:00,97.27,97.4,97.27,97.37,1615.0,97.1421,97.272,97.1421,97.242,1615.0
2015-07-16 15:30:00,97.44,97.45,97.39,97.42,800.0,97.3119,97.3219,97.262,97.2919,800.0
2015-07-16 15:35:00,97.39,97.4,97.32,97.33,1100.0,97.262,97.272,97.1921,97.2021,1100.0
2015-07-16 15:40:00,97.32,97.37,97.29,97.29,1740.0,97.1921,97.242,97.1621,97.1621,1740.0
2015-07-16 15:45:00,97.26,97.41,97.26,97.33,4361.0,97.1321,97.282,97.1321,97.2021,4361.0
2015-07-16 15:50:00,97.36,97.39,97.28,97.29,2136.0,97.232,97.262,97.1521,97.1621,2136.0
2015-07-16 15:55:00,97.34,97.34,97.18,97.25,9006.0,97.212,97.212,97.0523,97.1222,9006.0
2015-07-17 09:30:00,96.97,97.1,96.79,96.92,9215.0,96.8425,96.9724,96.6628,96.7926,9215.0
2015-07-17 09:35:00,97.1,97.3,96.55,96.76,4474.0,96.9724,97.1721,96.4231,96.6328,4474.0
2015-07-17 09:40:00,96.8,96.8,96.33,96.65,3705.0,96.6728,96.6728,96.2034,96.523,3705.0
2015-07-17 09:45:00,96.65,96.65,96.29,96.38,3699.0,96.523,96.523,96.1634,96.2533,3699.0
2015-07-17 09:50:00,96.36,96.65,96.36,96.42,900.0,96.2333,96.523,96.2333,96.2933,900.0
2015-07-17 09:55:00,96.55,96.55,95.9,96.33,5050.0,96.4231,96.4231,95.7739,96.2034,5050.0
2015-07-17 10:00:00,96.5,96.5,96.03,96.04,2606.0,96.3731,96.3731,95.9038,95.9138,2606.0
2015-07-17 10:05:00,95.89,95.89,95.86,95.86,200.0,95.7639,95.7639,95.734,95.734,200.0
2015-07-17 10:10:00,95.93,95.93,95.74,95.74,1610.0,95.8039,95.8039,95.6141,95.6141,1610.0
2015-07-17 10:15:00,95.65,95.98,95.54,95.98,1900.0,95.5243,95.8538,95.4144,95.8538,1900.0
2015-07-17 10:20:00,95.98,95.98,95.98,95.98,0.0,95.8538,95.8538,95.8538,95.8538,0.0
2015-07-17 10:25:00,96.02,96.02,95.8,95.92,400.0,95.8938,95.8938,95.6741,95.7939,400.0
2015-07-17 10:30:00,95.79,95.79,95.72,95.72,400.0,95.6641,95.6641,95.5942,95.5942,400.0
2015-07-17 10:35:00,95.69,95.7,95.57,95.57,900.0,95.5642,95.5742,95.4444,95.4444,900.0
2015-07-17 10:40:00,95.67,95.77,95.62,95.77,1213.0,95.5442,95.6441,95.4943,95.6441,1213.0
2015-07-17 10:45:00,95.65,95.8,95.65,95.8,200.0,95.5243,95.6741,95.5243,95.6741,200.0
2015-07-17 10:50:00,95.6,95.61,95.53,95.53,400.0,95.4743,95.4843,95.4044,95.4044,400.0
2015-07-17 10:55:00,95.52,95.68,95.52,95.68,1500.0,95.3944,95.5542,95.3944,95.5542,1500.0
2015-07-17 11:00:00,95.76,95.76,95.73,95.73,200.0,95.6341,95.6341,95.6042,95.6042,200.0
2015-07-17 11:05:00,95.66,95.66,95.65,95.65,300.0,95.5343,95.5343,95.5243,95.5243,300.0
2015-07-17 11:10:00,95.7,95.7,95.7,95.7,100.0,95.5742,95.5742,95.5742,95.5742,100.0
2015-07-17 11:15:00,95.67,95.67,95.63,95.64,300.0,95.5442,95.5442,95.5043,95.5143,300.0
2015-07-17 11:20:00,95.77,95.77,95.65,95.65,700.0,95.6441,95.6441,95.5243,95.5243,700.0
2015-07-17 11:25:00,95.7,95.75,95.7,95.75,600.0,95.5742,95.6241,95.5742,95.6241,600.0
2015-07-17 11:30:00,95.75,95.75,95.75,95.75,0.0,95.6241,95.6241,95.6241,95.6241,0.0
2015-07-17 11:35:00,95.84,95.84,95.83,95.84,400.0,95.714,95.714,95.704,95.714,400.0
2015-07-17 11:40:00,95.89,95.96,95.89,95.96,467.0,95.7639,95.8339,95.7639,95.8339,467.0
2015-07-17 11:45:00,96.1,96.1,95.81,95.81,1500.0,95.9737,95.9737,95.6841,95.6841,1500.0
2015-07-17 11:50:00,95.81,95.81,95.81,95.81,0.0,95.6841,95.6841,95.6841,95.6841,0.0
2015-07-17 11:55:00,95.6,95.6,95.46,95.46,1085.0,95.4743,95.4743,95.3345,95.3345,1085.0
2015-07-17 12:00:00,95.46,95.46,95.02,95.18,5812.0,95.3345,95.3345,94.8951,95.0549,5812.0
2015-07-17 12:05:00,95.19,95.35,95.19,95.35,1200.0,95.0649,95.2247,95.0649,95.2247,1200.0
2015-07-17 12:10:00,95.4,95.47,95.4,95.4,400.0,95.2746,95.3445,95.2746,95.2746,400.0
2015-07-17 12:15:00,95.56,95.56,95.34,95.34,800.0,95.4344,95.4344,95.2147,95.2147,800.0
2015-07-17 12:20:00,95.39,95.39,95.2,95.27,600.0,95.2646,95.2646,95.0749,95.1448,600.0
2015-07-17 12:25:00,95.42,95.57,95.42,95.57,700.0,95.2946,95.4444,95.2946,95.4444,700.0
2015-07-17 12:30:00,95.57,95.57,95.51,95.51,200.0,95.4444,95.4444,95.3844,95.3844,200.0
2015-07-17 12:35:00,95.56,95.56,95.45,95.49,1000.0,95.4344,95.4344,95.3245,95.3645,1000.0
2015-07-17 12:40:00,95.53,95.53,95.45,95.45,500.0,95.4044,95.4044,95.3245,95.3245,500.0
2015-07-17 12:45:00,95.48,95.48,95.34,95.34,398.0,95.3545,95.3545,95.2147,95.2147,398.0
2015-07-17 12:50:00,95.38,95.38,95.28,95.28,416.0,95.2546,95.2546,95.1548,95.1548,416.0
2015-07-17 12:55:00,95.36,95.36,95.36,95.36,100.0,95.2346,95.2346,95.2346,95.2346,100.0
2015-07-17 13:00:00,95.31,95.31,95.16,95.16,200.0,95.1847,95.1847,95.0349,95.0349,200.0
2015-07-17 13:05:00,95.28,95.28,95.15,95.15,259.0,95.1548,95.1548,95.0249,95.0249,259.0
2015-07-17 13:10:00,95.28,95.28,95.24,95.24,300.0,95.1548,95.1548,95.1148,95.1148,300.0
2015-07-17 13:15:00,95.25,95.48,95.25,95.42,12600.0,95.1248,95.3545,95.1248,95.2946,12600.0
2015-07-17 13:20:00,95.49,95.5,95.43,95.45,1400.0,95.3645,95.3745,95.3046,95.3245,1400.0
2015-07-17 13:25:00,95.46,95.46,95.3,95.39,1100.0,95.3345,95.3345,95.1747,95.2646,1100.0
2015-07-17 13:30:00,95.52,95.54,95.35,95.35,2000.0,95.3944,95.4144,95.2247,95.2247,2000.0
2015-07-17 13:35:00,95.39,95.4,95.32,95.37,900.0,95.2646,95.2746,95.1947,95.2446,900.0
2015-07-17 13:40:00,95.44,95.45,95.35,95.4,860.0,95.3145,95.3245,95.2247,95.2746,860.0
2015-07-17 13:45:00,95.4,95.4,95.34,95.34,200.0,95.2746,95.2746,95.2147,95.2147,200.0
2015-07-17 13:50:00,95.34,95.34,95.34,95.34,0.0,95.2147,95.2147,95.2147,95.2147,0.0
2015-07-17 13:55:00,95.3,95.3,95.29,95.3,100.0,95.1747,95.1747,95.1647,95.1747,100.0
2015-07-17 14:00:00,95.29,95.29,95.29,95.29,100.0,95.1647,95.1647,95.1647,95.1647,100.0
2015-07-17 14:05:00,95.33,95.33,95.33,95.33,100.0,95.2047,95.2047,95.2047,95.2047,100.0
2015-07-17 14:10:00,95.34,95.44,95.33,95.4,700.0,95.2147,95.3145,95.2047,95.2746,700.0
2015-07-17 14:15:00,95.4,95.41,95.4,95.41,500.0,95.2746,95.2846,95.2746,95.2846,500.0
2015-07-17 14:20:00,95.41,95.46,95.27,95.27,1700.0,95.2846,95.3345,95.1448,95.1448,1700.0
2015-07-17 14:25:00,95.39,95.42,95.17,95.17,3700.0,95.2646,95.2946,95.0449,95.0449,3700.0
2015-07-17 14:30:00,95.25,95.25,95.16,95.16,300.0,95.1248,95.1248,95.0349,95.0349,300.0
2015-07-17 14:35:00,95.16,95.16,95.16,95.16,0.0,95.0349,95.0349,95.0349,95.0349,0.0
2015-07-17 14:40:00,95.15,95.2,95.1,95.1,700.0,95.0249,95.0749,94.975,94.975,700.0
2015-07-17 14:45:00,95.09,95.09,94.96,94.97,1800.0,94.965,94.965,94.8352,94.8452,1800.0
2015-07-17 14:50:00,94.96,95.12,94.94,95.05,3557.0,94.8352,94.995,94.8152,94.9251,3557.0
2015-07-17 14:55:00,95.08,95.14,95.03,95.03,2203.0,94.955,95.0149,94.9051,94.9051,2203.0
2015-07-17 15:00:00,94.98,95.02,94.93,95.0,800.0,94.8551,94.8951,94.8052,94.8751,800.0
2015-07-17 15:05:00,94.99,95.09,94.95,95.01,3390.0,94.8651,94.965,94.8252,94.8851,3390.0
2015-07-17 15:10:00,95.03,95.03,94.95,94.98,2400.0,94.9051,94.9051,94.8252,94.8551,2400.0
2015-07-17 15:15:00,94.98,95.0,94.97,95.0,1068.0,94.8551,94.8751,94.8452,94.8751,1068.0
2015-07-17 15:20:00,95.0,95.0,94.94,94.99,3402.0,94.8751,94.8751,94.8152,94.8651,3402.0
2015-07-17 15:25:00,94.98,95.15,94.98,95.15,3298.0,94.8551,95.0249,94.8551,95.0249,3298.0
2015-07-17 15:30:00,95.07,95.3,95.02,95.19,1900.0,94.945,95.1747,94.8951,95.0649,1900.0
2015-07-17 15:35:00,95.3,95.3,95.26,95.3,800.0,95.1747,95.1747,95.1348,95.1747,800.0
2015-07-17 15:40:00,95.33,95.34,95.0,95.0,4177.0,95.2047,95.2147,94.8751,94.8751,4177.0
2015-07-17 15:45:00,95.08,95.19,95.04,95.1,4900.0,94.955,95.0649,94.9151,94.975,4900.0
2015-07-17 15:50:00,95.17,95.17,94.98,95.03,9000.0,95.0449,95.0449,94.8551,94.9051,9000.0
2015-07-17 15:55:00,95.02,95.27,94.98,94.98,20071.0,94.8951,95.1448,94.8551,94.8551,20071.0
2015-07-20 09:30:00,95.03,95.1,95.03,95.1,1384.0,94.9051,94.975,94.9051,94.975,1384.0
2015-07-20 09:35:00,95.0,95.3,94.6,95.2,3099.0,94.8751,95.1747,94.4756,95.0749,3099.0
2015-07-20 09:40:00,95.2,95.77,94.88,94.88,6000.0,95.0749,95.6441,94.7553,94.7553,6000.0
2015-07-20 09:45:00,95.07,95.39,95.01,95.14,1600.0,94.945,95.2646,94.8851,95.0149,1600.0
2015-07-20 09:50:00,95.18,95.18,95.08,95.08,1700.0,95.0549,95.0549,94.955,94.955,1700.0
2015-07-20 09:55:00,95.37,95.4,95.37,95.4,500.0,95.2446,95.2746,95.2446,95.2746,500.0
2015-07-20 10:00:00,95.52,95.52,95.47,95.47,400.0,95.3944,95.3944,95.3445,95.3445,400.0
2015-07-20 10:05:00,95.47,95.47,95.47,95.47,0.0,95.3445,95.3445,95.3445,95.3445,0.0
2015-07-20 10:10:00,95.47,95.47,95.47,95.47,0.0,95.3445,95.3445,95.3445,95.3445,0.0
2015-07-20 10:15:00,95.32,95.32,95.32,95.32,450.0,95.1947,95.1947,95.1947,95.1947,450.0
2015-07-20 10:20:00,95.32,95.32,95.27,95.31,400.0,95.1947,95.1947,95.1448,95.1847,400.0
2015-07-20 10:25:00,95.31,95.31,95.31,95.31,0.0,95.1847,95.1847,95.1847,95.1847,0.0
2015-07-20 10:30:00,95.31,95.31,95.31,95.31,0.0,95.1847,95.1847,95.1847,95.1847,0.0
2015-07-20 10:35:00,95.27,95.39,95.27,95.39,200.0,95.1448,95.2646,95.1448,95.2646,200.0
2015-07-20 10:40:00,95.39,95.39,95.39,95.39,0.0,95.2646,95.2646,95.2646,95.2646,0.0
2015-07-20 10:45:00,95.41,95.68,95.41,95.68,1042.0,95.2846,95.5542,95.2846,95.5542,1042.0
2015-07-20 10:50:00,95.56,95.56,95.56,95.56,600.0,95.4344,95.4344,95.4344,95.4344,600.0
2015-07-20 10:55:00,95.63,95.63,95.56,95.57,1200.0,95.5043,95.5043,95.4344,95.4444,1200.0
2015-07-20 11:00:00,95.56,95.69,95.56,95.69,1700.0,95.4344,95.5642,95.4344,95.5642,1700.0
2015-07-20 11:05:00,95.69,95.69,95.69,95.69,0.0,95.5642,95.5642,95.5642,95.5642,0.0
2015-07-20 11:10:00,95.66,95.66,95.56,95.56,917.0,95.5343,95.5343,95.4344,95.4344,917.0
2015-07-20 11:15:00,95.51,95.51,95.51,95.51,100.0,95.3844,95.3844,95.3844,95.3844,100.0
2015-07-20 11:20:00,95.42,95.42,95.42,95.42,200.0,95.2946,95.2946,95.2946,95.2946,200.0
2015-07-20 11:25:00,95.42,95.42,95.42,95.42,0.0,95.2946,95.2946,95.2946,95.2946,0.0
2015-07-20 11:30:00,95.34,95.34,95.29,95.32,500.0,95.2147,95.2147,95.1647,95.1947,500.0
2015-07-20 11:35:00,95.33,95.35,95.33,95.35,300.0,95.2047,95.2247,95.2047,95.2247,300.0
2015-07-20 11:40:00,95.38,95.38,95.3,95.3,200.0,95.2546,95.2546,95.1747,95.1747,200.0
2015-07-20 11:45:00,95.26,95.26,95.25,95.26,100.0,95.1348,95.1348,95.1248,95.1348,100.0
2015-07-20 11:50:00,95.2,95.23,95.13,95.16,890.0,95.0749,95.1048,95.0049,95.0349,890.0
2015-07-20 11:55:00,95.16,95.37,94.98,95.37,1100.0,95.0349,95.2446,94.8551,95.2446,1100.0
2015-07-20 12:00:00,95.37,95.37,95.37,95.37,0.0,95.2446,95.2446,95.2446,95.2446,0.0
2015-07-20 12:05:00,95.37,95.37,95.37,95.37,0.0,95.2446,95.2446,95.2446,95.2446,0.0
2015-07-20 12:10:00,95.41,95.43,95.39,95.43,300.0,95.2846,95.3046,95.2646,95.3046,300.0
2015-07-20 12:15:00,95.42,95.42,95.42,95.42,100.0,95.2946,95.2946,95.2946,95.2946,100.0
2015-07-20 12:20:00,95.29,95.29,95.26,95.26,300.0,95.1647,95.1647,95.1348,95.1348,300.0
2015-07-20 12:25:00,95.06,95.15,95.0,95.15,2100.0,94.935,95.0249,94.8751,95.0249,2100.0
2015-07-20 12:30:00,95.33,95.48,95.28,95.48,1400.0,95.2047,95.3545,95.1548,95.3545,1400.0
2015-07-20 12:35:00,95.55,95.58,95.5,95.5,400.0,95.4244,95.4544,95.3745,95.3745,400.0
2015-07-20 12:40:00,95.52,95.59,95.52,95.59,400.0,95.3944,95.4643,95.3944,95.4643,400.0
2015-07-20 12:45:00,95.55,95.55,95.55,95.55,300.0,95.4244,95.4244,95.4244,95.4244,300.0
2015-07-20 12:50:00,95.55,95.55,95.55,95.55,0.0,95.4244,95.4244,95.4244,95.4244,0.0
2015-07-20 12:55:00,95.54,95.54,95.49,95.49,300.0,95.4144,95.4144,95.3645,95.3645,300.0
2015-07-20 13:00:00,95.49,95.49,95.49,95.49,0.0,95.3645,95.3645,95.3645,95.3645,0.0
2015-07-20 13:05:00,95.45,95.45,95.45,95.45,100.0,95.3245,95.3245,95.3245,95.3245,100.0
2015-07-20 13:10:00,95.5,95.65,95.5,95.65,500.0,95.3745,95.5243,95.3745,95.5243,500.0
2015-07-20 13:15:00,95.6,95.71,95.6,95.71,400.0,95.4743,95.5842,95.4743,95.5842,400.0
2015-07-20 13:20:00,95.71,95.71,95.71,95.71,0.0,95.5842,95.5842,95.5842,95.5842,0.0
2015-07-20 13:25:00,95.74,95.74,95.74,95.74,300.0,95.6141,95.6141,95.6141,95.6141,300.0
2015-07-20 13:30:00,95.74,95.8,95.57,95.57,900.0,95.6141,95.6741,95.4444,95.4444,900.0
2015-07-20 13:35:00,95.41,95.41,95.41,95.41,100.0,95.2846,95.2846,95.2846,95.2846,100.0
2015-07-20 13:40:00,95.48,95.54,95.48,95.52,700.0,95.3545,95.4144,95.3545,95.3944,700.0
2015-07-20 13:45:00,95.62,95.62,95.29,95.29,412.0,95.4943,95.4943,95.1647,95.1647,412.0
2015-07-20 13:50:00,95.22,95.22,95.22,95.22,100.0,95.0948,95.0948,95.0948,95.0948,100.0
2015-07-20 13:55:00,95.27,95.27,95.22,95.24,500.0,95.1448,95.1448,95.0948,95.1148,500.0
2015-07-20 14:00:00,95.24,95.24,95.21,95.21,400.0,95.1148,95.1148,95.0848,95.0848,400.0
2015-07-20 14:05:00,95.09,95.09,95.01,95.01,670.0,94.965,94.965,94.8851,94.8851,670.0
2015-07-20 14:10:00,95.11,95.15,95.11,95.15,300.0,94.985,95.0249,94.985,95.0249,300.0
2015-07-20 14:15:00,95.16,95.26,95.16,95.26,818.0,95.0349,95.1348,95.0349,95.1348,818.0
2015-07-20 14:20:00,95.27,95.29,95.27,95.29,300.0,95.1448,95.1647,95.1448,95.1647,300.0
2015-07-20 14:25:00,95.31,95.39,95.28,95.28,600.0,95.1847,95.2646,95.1548,95.1548,600.0
2015-07-20 14:30:00,95.29,95.29,95.26,95.26,600.0,95.1647,95.1647,95.1348,95.1348,600.0
2015-07-20 14:35:00,95.23,95.34,95.23,95.25,1615.0,95.1048,95.2147,95.1048,95.1248,1615.0
2015-07-20 14:40:00,95.29,95.29,95.26,95.26,200.0,95.1647,95.1647,95.1348,95.1348,200.0
2015-07-20 14:45:00,95.26,95.26,95.26,95.26,0.0,95.1348,95.1348,95.1348,95.1348,0.0
2015-07-20 14:50:00,95.23,95.23,95.08,95.14,700.0,95.1048,95.1048,94.955,95.0149,700.0
2015-07-20 14:55:00,95.14,95.14,94.97,94.97,600.0,95.0149,95.0149,94.8452,94.8452,600.0
2015-07-20 15:00:00,94.94,95.06,94.94,94.98,305.0,94.8152,94.935,94.8152,94.8551,305.0
2015-07-20 15:05:00,94.98,95.06,94.98,95.06,1305.0,94.8551,94.935,94.8551,94.935,1305.0
2015-07-20 15:10:00,95.2,95.2,95.2,95.2,100.0,95.0749,95.0749,95.0749,95.0749,100.0
2015-07-20 15:15:00,95.2,95.24,95.11,95.11,500.0,95.0749,95.1148,94.985,94.985,500.0
2015-07-20 15:20:00,95.11,95.11,95.11,95.11,0.0,94.985,94.985,94.985,94.985,0.0
2015-07-20 15:25:00,95.2,95.25,95.2,95.24,579.0,95.0749,95.1248,95.0749,95.1148,579.0
2015-07-20 15:30:00,95.24,95.24,95.24,95.24,0.0,95.1148,95.1148,95.1148,95.1148,0.0
2015-07-20 15:35:00,95.24,95.24,95.02,95.02,200.0,95.1148,95.1148,94.8951,94.8951,200.0
2015-07-20 15:40:00,95.07,95.07,94.74,94.88,1307.0,94.945,94.945,94.6155,94.7553,1307.0
2015-07-20 15:45:00,94.8,95.08,94.8,95.06,1300.0,94.6754,94.955,94.6754,94.935,1300.0
2015-07-20 15:50:00,95.08,95.08,94.86,94.96,3562.0,94.955,94.955,94.7353,94.8352,3562.0
2015-07-20 15:55:00,95.01,95.06,94.83,94.92,15824.0,94.8851,94.935,94.7053,94.7952,15824.0
2015-07-21 09:30:00,94.89,95.08,94.55,95.08,3116.0,94.7653,94.955,94.4257,94.955,3116.0
2015-07-21 09:35:00,94.94,95.22,94.72,95.2,4400.0,94.8152,95.0948,94.5955,95.0749,4400.0
2015-07-21 09:40:00,95.2,95.43,95.2,95.3,1500.0,95.0749,95.3046,95.0749,95.1747,1500.0
2015-07-21 09:45:00,95.41,95.41,95.41,95.41,100.0,95.2846,95.2846,95.2846,95.2846,100.0
2015-07-21 09:50:00,95.57,95.6,95.57,95.6,200.0,95.4444,95.4743,95.4444,95.4743,200.0
2015-07-21 09:55:00,95.39,95.39,95.36,95.36,624.0,95.2646,95.2646,95.2346,95.2346,624.0
2015-07-21 10:00:00,95.36,95.36,95.36,95.36,0.0,95.2346,95.2346,95.2346,95.2346,0.0
2015-07-21 10:05:00,95.44,95.44,95.44,95.44,400.0,95.3145,95.3145,95.3145,95.3145,400.0
2015-07-21 10:10:00,95.44,95.44,95.44,95.44,0.0,95.3145,95.3145,95.3145,95.3145,0.0
2015-07-21 10:15:00,95.51,95.65,95.46,95.46,600.0,95.3844,95.5243,95.3345,95.3345,600.0
2015-07-21 10:20:00,95.4,95.41,95.01,95.21,1400.0,95.2746,95.2846,94.8851,95.0848,1400.0
2015-07-21 10:25:00,94.9,94.99,94.9,94.97,400.0,94.7753,94.8651,94.7753,94.8452,400.0
2015-07-21 10:30:00,94.97,94.97,94.45,94.66,500.0,94.8452,94.8452,94.3258,94.5356,500.0
2015-07-21 10:35:00,94.62,94.63,94.62,94.62,900.0,94.4956,94.5056,94.4956,94.4956,900.0
2015-07-21 10:40:00,94.66,94.66,94.11,94.11,757.0,94.5356,94.5356,93.9863,93.9863,757.0
2015-07-21 10:45:00,94.05,94.11,94.0,94.01,600.0,93.9264,93.9863,93.8764,93.8864,600.0
2015-07-21 10:50:00,93.95,93.95,93.76,93.76,1000.0,93.8265,93.8265,93.6367,93.6367,1000.0
2015-07-21 10:55:00,93.76,93.93,93.75,93.93,2243.0,93.6367,93.8065,93.6268,93.8065,2243.0
2015-07-21 11:00:00,93.82,93.82,93.69,93.69,914.0,93.6967,93.6967,93.5668,93.5668,914.0
2015-07-21 11:05:00,93.54,93.54,93.26,93.36,2920.0,93.417,93.417,93.1374,93.2373,2920.0
2015-07-21 11:10:00,93.24,93.3,93.22,93.24,900.0,93.1174,93.1774,93.0975,93.1174,900.0
2015-07-21 11:15:00,93.24,93.25,92.97,92.97,3100.0,93.1174,93.1274,92.8478,92.8478,3100.0
2015-07-21 11:20:00,93.05,93.31,93.05,93.25,2116.0,92.9277,93.1873,92.9277,93.1274,2116.0
2015-07-21 11:25:00,93.31,93.47,93.14,93.35,4332.0,93.1873,93.3471,93.0176,93.2273,4332.0
2015-07-21 11:30:00,93.35,93.45,93.22,93.45,4744.0,93.2273,93.3272,93.0975,93.3272,4744.0
2015-07-21 11:35:00,93.66,93.68,93.66,93.68,200.0,93.5369,93.5569,93.5369,93.5569,200.0
2015-07-21 11:40:00,93.69,93.69,93.67,93.69,500.0,93.5668,93.5668,93.5469,93.5668,500.0
2015-07-21 11:45:00,93.71,93.79,93.66,93.79,490.0,93.5868,93.6667,93.5369,93.6667,490.0
2015-07-21 11:50:00,93.71,93.71,93.69,93.69,200.0,93.5868,93.5868,93.5668,93.5668,200.0
2015-07-21 11:55:00,93.73,93.73,93.73,93.73,400.0,93.6068,93.6068,93.6068,93.6068,400.0
2015-07-21 12:00:00,93.77,93.86,93.77,93.86,500.0,93.6467,93.7366,93.6467,93.7366,500.0
2015-07-21 12:05:00,93.95,93.97,93.95,93.97,200.0,93.8265,93.8465,93.8265,93.8465,200.0
2015-07-21 12:10:00,94.05,94.05,94.01,94.02,736.0,93.9264,93.9264,93.8864,93.8964,736.0
2015-07-21 12:15:00,94.0,94.0,94.0,94.0,100.0,93.8764,93.8764,93.8764,93.8764,100.0
2015-07-21 12:20:00,93.96,93.96,93.92,93.93,212.0,93.8365,93.8365,93.7965,93.8065,212.0
2015-07-21 12:25:00,94.09,94.13,94.0,94.13,500.0,93.9663,94.0063,93.8764,94.0063,500.0
2015-07-21 12:30:00,94.13,94.13,94.13,94.13,0.0,94.0063,94.0063,94.0063,94.0063,0.0
2015-07-21 12:35:00,94.13,94.13,94.13,94.13,0.0,94.0063,94.0063,94.0063,94.0063,0.0
2015-07-21 12:40:00,94.14,94.14,94.05,94.1,400.0,94.0162,94.0162,93.9264,93.9763,400.0
2015-07-21 12:45:00,94.1,94.1,94.1,94.1,0.0,93.9763,93.9763,93.9763,93.9763,0.0
2015-07-21 12:50:00,93.95,93.95,93.73,93.73,800.0,93.8265,93.8265,93.6068,93.6068,800.0
2015-07-21 12:55:00,93.71,93.71,93.71,93.71,100.0,93.5868,93.5868,93.5868,93.5868,100.0
2015-07-21 13:00:00,93.69,93.7,93.49,93.49,1565.0,93.5668,93.5768,93.3671,93.3671,1565.0
2015-07-21 13:05:00,93.57,93.57,93.41,93.52,1500.0,93.447,93.447,93.2872,93.3971,1500.0
2015-07-21 13:10:00,93.52,93.52,93.52,93.52,0.0,93.3971,93.3971,93.3971,93.3971,0.0
2015-07-21 13:15:00,93.63,93.66,93.63,93.66,500.0,93.5069,93.5369,93.5069,93.5369,500.0
2015-07-21 13:20:00,93.89,93.91,93.89,93.91,300.0,93.7666,93.7866,93.7666,93.7866,300.0
2015-07-21 13:25:00,93.81,93.82,93.81,93.81,100.0,93.6867,93.6967,93.6867,93.6867,100.0
2015-07-21 13:30:00,93.92,93.93,93.92,93.93,200.0,93.7965,93.8065,93.7965,93.8065,200.0
2015-07-21 13:35:00,93.89,93.89,93.84,93.84,200.0,93.7666,93.7666,93.7166,93.7166,200.0
2015-07-21 13:40:00,93.86,93.86,93.71,93.71,900.0,93.7366,93.7366,93.5868,93.5868,900.0
2015-07-21 13:45:00,93.72,93.75,93.72,93.75,300.0,93.5968,93.6268,93.5968,93.6268,300.0
2015-07-21 13:50:00,93.76,93.79,93.75,93.79,305.0,93.6367,93.6667,93.6268,93.6667,305.0
2015-07-21 13:55:00,93.67,93.78,93.67,93.78,800.0,93.5469,93.6567,93.5469,93.6567,800.0
2015-07-21 14:00:00,93.75,93.75,93.56,93.56,800.0,93.6268,93.6268,93.437,93.437,800.0
2015-07-21 14:05:00,93.71,93.71,93.62,93.62,300.0,93.5868,93.5868,93.4969,93.4969,300.0
2015-07-21 14:10:00,93.65,93.68,93.65,93.68,800.0,93.5269,93.5569,93.5269,93.5569,800.0
2015-07-21 14:15:00,93.76,93.86,93.76,93.85,700.0,93.6367,93.7366,93.6367,93.7266,700.0
2015-07-21 14:20:00,94.06,94.13,94.06,94.13,300.0,93.9364,94.0063,93.9364,94.0063,300.0
2015-07-21 14:25:00,94.3,94.3,94.27,94.28,600.0,94.176,94.176,94.1461,94.1561,600.0
2015-07-21 14:30:00,94.26,94.26,94.0,94.0,1200.0,94.1361,94.1361,93.8764,93.8764,1200.0
2015-07-21 14:35:00,93.94,93.95,93.94,93.94,100.0,93.8165,93.8265,93.8165,93.8165,100.0
2015-07-21 14:40:00,93.85,93.96,93.85,93.95,500.0,93.7266,93.8365,93.7266,93.8265,500.0
2015-07-21 14:45:00,93.94,93.94,93.84,93.84,500.0,93.8165,93.8165,93.7166,93.7166,500.0
2015-07-21 14:50:00,93.81,93.81,93.67,93.67,1400.0,93.6867,93.6867,93.5469,93.5469,1400.0
2015-07-21 14:55:00,93.68,93.94,93.61,93.93,908.0,93.5569,93.8165,93.4869,93.8065,908.0
2015-07-21 15:00:00,93.91,93.92,93.87,93.87,302.0,93.7866,93.7965,93.7466,93.7466,302.0
2015-07-21 15:05:00,93.95,93.95,93.68,93.87,1300.0,93.8265,93.8265,93.5569,93.7466,1300.0
2015-07-21 15:10:00,93.84,93.84,93.84,93.84,200.0,93.7166,93.7166,93.7166,93.7166,200.0
2015-07-21 15:15:00,93.89,93.89,93.79,93.89,800.0,93.7666,93.7666,93.6667,93.7666,800.0
2015-07-21 15:20:00,93.88,93.97,93.82,93.83,1802.0,93.7566,93.8465,93.6967,93.7067,1802.0
2015-07-21 15:25:00,93.84,93.84,93.71,93.78,900.0,93.7166,93.7166,93.5868,93.6567,900.0
2015-07-21 15:30:00,93.68,93.82,93.66,93.76,2506.0,93.5569,93.6967,93.5369,93.6367,2506.0
2015-07-21 15:35:00,93.84,93.87,93.69,93.84,2300.0,93.7166,93.7466,93.5668,93.7166,2300.0
2015-07-21 15:40:00,93.87,93.87,93.68,93.68,2281.0,93.7466,93.7466,93.5569,93.5569,2281.0
2015-07-21 15:45:00,93.79,93.96,93.76,93.93,2400.0,93.6667,93.8365,93.6367,93.8065,2400.0
2015-07-21 15:50:00,93.86,93.96,93.62,93.62,2950.0,93.7366,93.8365,93.4969,93.4969,2950.0
2015-07-21 15:55:00,93.79,93.8,93.6,93.69,8169.0,93.6667,93.6767,93.477,93.5668,8169.0
2015-07-22 09:30:00,93.23,93.64,93.1,93.41,1645.0,93.1074,93.5169,92.9776,93.2872,1645.0
2015-07-22 09:35:00,93.44,94.0,93.44,93.82,4400.0,93.3172,93.8764,93.3172,93.6967,4400.0
2015-07-22 09:40:00,93.8,93.92,93.78,93.78,1210.0,93.6767,93.7965,93.6567,93.6567,1210.0
2015-07-22 09:45:00,93.85,93.97,93.75,93.97,500.0,93.7266,93.8465,93.6268,93.8465,500.0
2015-07-22 09:50:00,93.8,93.9,93.8,93.84,1000.0,93.6767,93.7766,93.6767,93.7166,1000.0
2015-07-22 09:55:00,93.7,93.81,93.66,93.81,301.0,93.5768,93.6867,93.5369,93.6867,301.0
2015-07-22 10:00:00,93.6,93.6,93.4,93.4,500.0,93.477,93.477,93.2772,93.2772,500.0
2015-07-22 10:05:00,93.54,93.54,93.46,93.46,200.0,93.417,93.417,93.3371,93.3371,200.0
2015-07-22 10:10:00,93.21,93.5,93.21,93.5,6775.0,93.0875,93.3771,93.0875,93.3771,6775.0
2015-07-22 10:15:00,93.63,93.63,93.56,93.56,500.0,93.5069,93.5069,93.437,93.437,500.0
2015-07-22 10:20:00,93.56,93.56,93.56,93.56,0.0,93.437,93.437,93.437,93.437,0.0
2015-07-22 10:25:00,93.67,93.67,93.67,93.67,100.0,93.5469,93.5469,93.5469,93.5469,100.0
2015-07-22 10:30:00,93.56,93.69,93.42,93.63,6383.0,93.437,93.5668,93.2972,93.5069,6383.0
2015-07-22 10:35:00,93.58,93.58,93.21,93.26,700.0,93.457,93.457,93.0875,93.1374,700.0
2015-07-22 10:40:00,93.26,93.26,93.26,93.26,0.0,93.1374,93.1374,93.1374,93.1374,0.0
2015-07-22 10:45:00,93.16,93.26,93.13,93.26,1500.0,93.0375,93.1374,93.0076,93.1374,1500.0
2015-07-22 10:50:00,93.29,93.29,93.28,93.29,100.0,93.1674,93.1674,93.1574,93.1674,100.0
2015-07-22 10:55:00,93.45,93.64,93.45,93.47,1600.0,93.3272,93.5169,93.3272,93.3471,1600.0
2015-07-22 11:00:00,93.68,93.86,93.65,93.79,1200.0,93.5569,93.7366,93.5269,93.6667,1200.0
2015-07-22 11:05:00,93.82,93.82,93.6,93.6,800.0,93.6967,93.6967,93.477,93.477,800.0
2015-07-22 11:10:00,93.76,93.76,93.76,93.76,100.0,93.6367,93.6367,93.6367,93.6367,100.0
2015-07-22 11:15:00,93.72,93.73,93.66,93.7,600.0,93.5968,93.6068,93.5369,93.5768,600.0
2015-07-22 11:20:00,93.7,93.7,93.7,93.7,0.0,93.5768,93.5768,93.5768,93.5768,0.0
2015-07-22 11:25:00,93.74,93.78,93.58,93.74,859.0,93.6168,93.6567,93.457,93.6168,859.0
2015-07-22 11:30:00,93.77,93.81,93.66,93.8,4725.0,93.6467,93.6867,93.5369,93.6767,4725.0
2015-07-22 11:35:00,93.73,93.73,93.73,93.73,200.0,93.6068,93.6068,93.6068,93.6068,200.0
2015-07-22 11:40:00,93.82,93.94,93.79,93.94,2881.0,93.6967,93.8165,93.6667,93.8165,2881.0
2015-07-22 11:45:00,94.0,94.04,94.0,94.04,300.0,93.8764,93.9164,93.8764,93.9164,300.0
2015-07-22 11:50:00,93.97,94.04,93.96,94.04,600.0,93.8465,93.9164,93.8365,93.9164,600.0
2015-07-22 11:55:00,93.95,93.98,93.95,93.97,600.0,93.8265,93.8565,93.8265,93.8465,600.0
2015-07-22 12:00:00,93.97,94.03,93.97,93.98,700.0,93.8465,93.9064,93.8465,93.8565,700.0
2015-07-22 12:05:00,93.99,93.99,93.82,93.82,1000.0,93.8664,93.8664,93.6967,93.6967,1000.0
2015-07-22 12:10:00,93.82,93.82,93.82,93.82,0.0,93.6967,93.6967,93.6967,93.6967,0.0
2015-07-22 12:15:00,93.74,93.74,93.73,93.73,200.0,93.6168,93.6168,93.6068,93.6068,200.0
2015-07-22 12:20:00,93.8,93.8,93.78,93.78,300.0,93.6767,93.6767,93.6567,93.6567,300.0
2015-07-22 12:25:00,93.8,93.8,93.67,93.79,2800.0,93.6767,93.6767,93.5469,93.6667,2800.0
2015-07-22 12:30:00,93.79,93.79,93.79,93.79,0.0,93.6667,93.6667,93.6667,93.6667,0.0
2015-07-22 12:35:00,93.7,93.78,93.39,93.39,1200.0,93.5768,93.6567,93.2672,93.2672,1200.0
2015-07-22 12:40:00,93.61,93.66,93.61,93.66,400.0,93.4869,93.5369,93.4869,93.5369,400.0
2015-07-22 12:45:00,93.76,93.76,93.76,93.76,100.0,93.6367,93.6367,93.6367,93.6367,100.0
2015-07-22 12:50:00,93.68,93.68,93.68,93.68,300.0,93.5569,93.5569,93.5569,93.5569,300.0
2015-07-22 12:55:00,93.78,93.78,93.7,93.78,300.0,93.6567,93.6567,93.5768,93.6567,300.0
2015-07-22 13:00:00,93.67,93.72,93.67,93.72,300.0,93.5469,93.5968,93.5469,93.5968,300.0
2015-07-22 13:05:00,93.72,93.72,93.72,93.72,0.0,93.5968,93.5968,93.5968,93.5968,0.0
2015-07-22 13:10:00,93.73,93.73,93.73,93.73,100.0,93.6068,93.6068,93.6068,93.6068,100.0
2015-07-22 13:15:00,93.73,93.73,93.73,93.73,0.0,93.6068,93.6068,93.6068,93.6068,0.0
2015-07-22 13:20:00,93.79,93.97,93.73,93.97,1400.0,93.6667,93.8465,93.6068,93.8465,1400.0
2015-07-22 13:25:00,93.97,93.97,93.97,93.97,0.0,93.8465,93.8465,93.8465,93.8465,0.0
2015-07-22 13:30:00,93.97,93.97,93.97,93.97,0.0,93.8465,93.8465,93.8465,93.8465,0.0
2015-07-22 13:35:00,93.89,93.97,93.88,93.97,500.0,93.7666,93.8465,93.7566,93.8465,500.0
2015-07-22 13:40:00,93.97,93.97,93.9,93.9,300.0,93.8465,93.8465,93.7766,93.7766,300.0
2015-07-22 13:45:00,93.9,93.9,93.9,93.9,0.0,93.7766,93.7766,93.7766,93.7766,0.0
2015-07-22 13:50:00,93.99,93.99,93.99,93.99,500.0,93.8664,93.8664,93.8664,93.8664,500.0
2015-07-22 13:55:00,93.96,93.96,93.92,93.92,600.0,93.8365,93.8365,93.7965,93.7965,600.0
2015-07-22 14:00:00,94.0,94.06,93.91,93.92,5000.0,93.8764,93.9364,93.7866,93.7965,5000.0
2015-07-22 14:05:00,94.0,94.08,94.0,94.06,700.0,93.8764,93.9563,93.8764,93.9364,700.0
2015-07-22 14:10:00,94.06,94.08,93.99,94.0,2982.0,93.9364,93.9563,93.8664,93.8764,2982.0
2015-07-22 14:15:00,94.05,94.05,94.0,94.03,1300.0,93.9264,93.9264,93.8764,93.9064,1300.0
2015-07-22 14:20:00,94.03,94.06,93.99,94.01,3928.0,93.9064,93.9364,93.8664,93.8864,3928.0
2015-07-22 14:25:00,94.03,94.1,94.03,94.07,500.0,93.9064,93.9763,93.9064,93.9463,500.0
2015-07-22 14:30:00,93.99,94.04,93.96,94.04,300.0,93.8664,93.9164,93.8365,93.9164,300.0
2015-07-22 14:35:00,94.1,94.1,93.98,93.98,500.0,93.9763,93.9763,93.8565,93.8565,500.0
2015-07-22 14:40:00,94.07,94.07,93.81,93.89,1000.0,93.9463,93.9463,93.6867,93.7666,1000.0
2015-07-22 14:45:00,93.89,93.89,93.77,93.89,800.0,93.7666,93.7666,93.6467,93.7666,800.0
2015-07-22 14:50:00,93.89,93.98,93.88,93.88,2300.0,93.7666,93.8565,93.7566,93.7566,2300.0
2015-07-22 14:55:00,93.85,93.95,93.84,93.95,400.0,93.7266,93.8265,93.7166,93.8265,400.0
2015-07-22 15:00:00,93.95,93.95,93.95,93.95,0.0,93.8265,93.8265,93.8265,93.8265,0.0
2015-07-22 15:05:00,93.95,93.95,93.95,93.95,0.0,93.8265,93.8265,93.8265,93.8265,0.0
2015-07-22 15:10:00,93.86,93.86,93.6,93.67,2900.0,93.7366,93.7366,93.477,93.5469,2900.0
2015-07-22 15:15:00,93.61,93.88,93.55,93.88,3500.0,93.4869,93.7566,93.427,93.7566,3500.0
2015-07-22 15:20:00,93.91,93.94,93.78,93.92,2432.0,93.7866,93.8165,93.6567,93.7965,2432.0
2015-07-22 15:25:00,93.92,93.94,93.69,93.74,4875.0,93.7965,93.8165,93.5668,93.6168,4875.0
2015-07-22 15:30:00,93.72,93.82,93.67,93.82,7200.0,93.5968,93.6967,93.5469,93.6967,7200.0
2015-07-22 15:35:00,93.72,93.81,93.67,93.67,13620.0,93.5968,93.6867,93.5469,93.5469,13620.0
2015-07-22 15:40:00,93.68,93.75,93.67,93.69,1300.0,93.5569,93.6268,93.5469,93.5668,1300.0
2015-07-22 15:45:00,93.75,93.76,93.69,93.7,2400.0,93.6268,93.6367,93.5668,93.5768,2400.0
2015-07-22 15:50:00,93.59,93.73,93.53,93.53,6656.0,93.467,93.6068,93.4071,93.4071,6656.0
2015-07-22 15:55:00,93.58,93.65,93.5,93.58,24642.0,93.457,93.5269,93.3771,93.457,24642.0
2015-07-23 09:30:00,94.04,94.5,93.41,94.4,3606.0,93.9164,94.3758,93.2872,94.2759,3606.0
2015-07-23 09:35:00,94.03,94.3,93.93,94.21,5500.0,93.9064,94.176,93.8065,94.0862,5500.0
2015-07-23 09:40:00,94.23,94.23,94.07,94.07,2109.0,94.1061,94.1061,93.9463,93.9463,2109.0
2015-07-23 09:45:00,94.09,94.25,94.09,94.25,1100.0,93.9663,94.1261,93.9663,94.1261,1100.0
2015-07-23 09:50:00,94.12,94.23,93.46,93.81,3896.0,93.9963,94.1061,93.3371,93.6867,3896.0
2015-07-23 09:55:00,93.86,94.01,93.68,93.85,5948.0,93.7366,93.8864,93.5569,93.7266,5948.0
2015-07-23 10:00:00,93.54,93.56,93.54,93.56,200.0,93.417,93.437,93.417,93.437,200.0
2015-07-23 10:05:00,93.53,93.75,93.53,93.75,2360.0,93.4071,93.6268,93.4071,93.6268,2360.0
2015-07-23 10:10:00,93.77,93.77,93.77,93.77,200.0,93.6467,93.6467,93.6467,93.6467,200.0
2015-07-23 10:15:00,93.86,93.86,93.86,93.86,200.0,93.7366,93.7366,93.7366,93.7366,200.0
2015-07-23 10:20:00,93.86,93.86,93.86,93.86,0.0,93.7366,93.7366,93.7366,93.7366,0.0
2015-07-23 10:25:00,93.93,93.93,93.93,93.93,100.0,93.8065,93.8065,93.8065,93.8065,100.0
2015-07-23 10:30:00,93.79,93.79,93.79,93.79,100.0,93.6667,93.6667,93.6667,93.6667,100.0
2015-07-23 10:35:00,93.91,93.97,93.87,93.87,1000.0,93.7866,93.8465,93.7466,93.7466,1000.0
2015-07-23 10:40:00,93.98,94.08,93.91,93.98,1700.0,93.8565,93.9563,93.7866,93.8565,1700.0
2015-07-23 10:45:00,94.07,94.09,94.03,94.09,400.0,93.9463,93.9663,93.9064,93.9663,400.0
2015-07-23 10:50:00,94.21,94.25,94.13,94.25,900.0,94.0862,94.1261,94.0063,94.1261,900.0
2015-07-23 10:55:00,94.2,94.33,94.2,94.29,1300.0,94.0762,94.206,94.0762,94.1661,1300.0
2015-07-23 11:00:00,94.31,94.33,94.19,94.22,7992.0,94.186,94.206,94.0662,94.0961,7992.0
2015-07-23 11:05:00,94.23,94.23,94.12,94.15,1000.0,94.1061,94.1061,93.9963,94.0262,1000.0
2015-07-23 11:10:00,94.09,94.15,94.06,94.06,2300.0,93.9663,94.0262,93.9364,93.9364,2300.0
2015-07-23 11:15:00,94.01,94.13,93.91,93.91,1400.0,93.8864,94.0063,93.7866,93.7866,1400.0
2015-07-23 11:20:00,93.92,93.92,93.84,93.84,400.0,93.7965,93.7965,93.7166,93.7166,400.0
2015-07-23 11:25:00,93.85,93.85,93.68,93.74,500.0,93.7266,93.7266,93.5569,93.6168,500.0
2015-07-23 11:30:00,93.7,93.7,93.53,93.54,2500.0,93.5768,93.5768,93.4071,93.417,2500.0
2015-07-23 11:35:00,93.43,93.43,93.42,93.42,400.0,93.3072,93.3072,93.2972,93.2972,400.0
2015-07-23 11:40:00,93.47,93.47,93.47,93.47,300.0,93.3471,93.3471,93.3471,93.3471,300.0
2015-07-23 11:45:00,93.36,93.37,93.31,93.37,400.0,93.2373,93.2473,93.1873,93.2473,400.0
2015-07-23 11:50:00,93.37,93.46,93.25,93.26,1400.0,93.2473,93.3371,93.1274,93.1374,1400.0
2015-07-23 11:55:00,93.24,93.27,93.12,93.27,1400.0,93.1174,93.1474,92.9976,93.1474,1400.0
2015-07-23 12:00:00,93.41,93.41,93.41,93.41,100.0,93.2872,93.2872,93.2872,93.2872,100.0
2015-07-23 12:05:00,93.43,93.43,93.43,93.43,100.0,93.3072,93.3072,93.3072,93.3072,100.0
2015-07-23 12:10:00,93.43,93.43,93.43,93.43,100.0,93.3072,93.3072,93.3072,93.3072,100.0
2015-07-23 12:15:00,93.3,93.3,92.96,92.96,1600.0,93.1774,93.1774,92.8378,92.8378,1600.0
2015-07-23 12:20:00,92.96,92.96,92.6,92.85,1600.0,92.8378,92.8378,92.4783,92.7279,1600.0
2015-07-23 12:25:00,92.85,92.85,92.85,92.85,0.0,92.7279,92.7279,92.7279,92.7279,0.0
2015-07-23 12:30:00,92.74,92.75,92.74,92.74,100.0,92.6181,92.6281,92.6181,92.6181,100.0
2015-07-23 12:35:00,92.74,92.74,92.74,92.74,0.0,92.6181,92.6181,92.6181,92.6181,0.0
2015-07-23 12:40:00,93.01,93.31,92.85,93.31,500.0,92.8877,93.1873,92.7279,93.1873,500.0
2015-07-23 12:45:00,93.31,93.31,93.16,93.16,1696.0,93.1873,93.1873,93.0375,93.0375,1696.0
2015-07-23 12:50:00,93.14,93.29,93.14,93.18,700.0,93.0176,93.1674,93.0176,93.0575,700.0
2015-07-23 12:55:00,93.18,93.18,93.18,93.18,100.0,93.0575,93.0575,93.0575,93.0575,100.0
2015-07-23 13:00:00,93.09,93.09,92.94,92.94,692.0,92.9676,92.9676,92.8178,92.8178,692.0
2015-07-23 13:05:00,93.02,93.07,93.01,93.07,400.0,92.8977,92.9477,92.8877,92.9477,400.0
2015-07-23 13:10:00,93.17,93.18,93.15,93.16,1000.0,93.0475,93.0575,93.0276,93.0375,1000.0
2015-07-23 13:15:00,93.16,93.16,93.16,93.16,0.0,93.0375,93.0375,93.0375,93.0375,0.0
2015-07-23 13:20:00,93.16,93.16,93.12,93.12,348.0,93.0375,93.0375,92.9976,92.9976,348.0
2015-07-23 13:25:00,93.03,93.03,92.83,92.85,400.0,92.9077,92.9077,92.708,92.7279,400.0
2015-07-23 13:30:00,92.88,93.04,92.88,93.04,600.0,92.7579,92.9177,92.7579,92.9177,600.0
2015-07-23 13:35:00,93.17,93.17,93.17,93.17,100.0,93.0475,93.0475,93.0475,93.0475,100.0
2015-07-23 13:40:00,93.18,93.23,93.09,93.09,400.0,93.0575,93.1074,92.9676,92.9676,400.0
2015-07-23 13:45:00,93.25,93.29,93.24,93.29,500.0,93.1274,93.1674,93.1174,93.1674,500.0
2015-07-23 13:50:00,93.27,93.4,93.27,93.4,239.0,93.1474,93.2772,93.1474,93.2772,239.0
2015-07-23 13:55:00,93.4,93.4,93.37,93.39,1000.0,93.2772,93.2772,93.2473,93.2672,1000.0
2015-07-23 14:00:00,93.37,93.37,92.87,93.08,4080.0,93.2473,93.2473,92.7479,92.9576,4080.0
2015-07-23 14:05:00,93.0,93.2,92.85,93.2,4191.0,92.8777,93.0775,92.7279,93.0775,4191.0
2015-07-23 14:10:00,93.2,93.3,93.12,93.3,2200.0,93.0775,93.1774,92.9976,93.1774,2200.0
2015-07-23 14:15:00,93.41,93.45,93.06,93.1,5700.0,93.2872,93.3272,92.9377,92.9776,5700.0
2015-07-23 14:20:00,93.08,93.08,93.07,93.08,318.0,92.9576,92.9576,92.9477,92.9576,318.0
2015-07-23 14:25:00,93.1,93.1,92.68,92.68,791.0,92.9776,92.9776,92.5582,92.5582,791.0
2015-07-23 14:30:00,92.81,92.81,92.8,92.8,200.0,92.688,92.688,92.678,92.678,200.0
2015-07-23 14:35:00,92.73,92.95,92.73,92.95,600.0,92.6081,92.8278,92.6081,92.8278,600.0
2015-07-23 14:40:00,92.88,92.89,92.74,92.74,700.0,92.7579,92.7679,92.6181,92.6181,700.0
2015-07-23 14:45:00,92.74,92.74,92.74,92.74,100.0,92.6181,92.6181,92.6181,92.6181,100.0
2015-07-23 14:50:00,92.63,92.63,92.29,92.4,2273.0,92.5082,92.5082,92.1687,92.2785,2273.0
2015-07-23 14:55:00,92.43,92.56,92.43,92.56,300.0,92.3085,92.4383,92.3085,92.4383,300.0
2015-07-23 15:00:00,92.52,92.52,92.5,92.5,200.0,92.3984,92.3984,92.3784,92.3784,200.0
2015-07-23 15:05:00,92.56,92.56,92.34,92.34,1000.0,92.4383,92.4383,92.2186,92.2186,1000.0
2015-07-23 15:10:00,92.35,92.41,92.34,92.35,1963.0,92.2286,92.2885,92.2186,92.2286,1963.0
2015-07-23 15:15:00,92.46,92.47,92.32,92.45,1300.0,92.3385,92.3484,92.1986,92.3285,1300.0
2015-07-23 15:20:00,92.39,92.55,92.37,92.46,2998.0,92.2686,92.4283,92.2486,92.3385,2998.0
2015-07-23 15:25:00,92.48,92.55,92.37,92.37,2852.0,92.3584,92.4283,92.2486,92.2486,2852.0
2015-07-23 15:30:00,92.49,92.52,92.41,92.52,3804.0,92.3684,92.3984,92.2885,92.3984,3804.0
2015-07-23 15:35:00,92.5,92.66,92.45,92.57,3720.0,92.3784,92.5382,92.3285,92.4483,3720.0
2015-07-23 15:40:00,92.61,92.64,92.42,92.42,3480.0,92.4883,92.5182,92.2985,92.2985,3480.0
2015-07-23 15:45:00,92.44,92.5,92.4,92.42,3311.0,92.3185,92.3784,92.2785,92.2985,3311.0
2015-07-23 15:50:00,92.53,92.53,92.27,92.38,6107.0,92.4084,92.4084,92.1487,92.2586,6107.0
2015-07-23 15:55:00,92.39,92.55,92.27,92.44,13102.0,92.2686,92.4283,92.1487,92.3185,13102.0
2015-07-24 09:30:00,92.42,92.42,92.02,92.02,1954.0,92.2985,92.2985,91.899,91.899,1954.0
2015-07-24 09:35:00,92.24,92.49,92.24,92.49,200.0,92.1187,92.3684,92.1187,92.3684,200.0
2015-07-24 09:40:00,92.73,92.88,92.63,92.76,1589.0,92.6081,92.7579,92.5082,92.6381,1589.0
2015-07-24 09:45:00,92.62,92.62,92.42,92.53,800.0,92.4982,92.4982,92.2985,92.4084,800.0
2015-07-24 09:50:00,92.58,92.74,92.58,92.74,300.0,92.4583,92.6181,92.4583,92.6181,300.0
2015-07-24 09:55:00,93.07,93.07,93.02,93.02,200.0,92.9477,92.9477,92.8977,92.8977,200.0
2015-07-24 10:00:00,93.02,93.02,93.02,93.02,0.0,92.8977,92.8977,92.8977,92.8977,0.0
2015-07-24 10:05:00,92.91,93.0,92.77,92.97,3650.0,92.7879,92.8777,92.6481,92.8478,3650.0
2015-07-24 10:10:00,93.06,93.06,93.06,93.06,100.0,92.9377,92.9377,92.9377,92.9377,100.0
2015-07-24 10:15:00,93.08,93.08,92.72,92.78,1888.0,92.9576,92.9576,92.5981,92.658,1888.0
2015-07-24 10:20:00,92.78,92.78,92.78,92.78,0.0,92.658,92.658,92.658,92.658,0.0
2015-07-24 10:25:00,92.6,92.79,92.44,92.79,1625.0,92.4783,92.668,92.3185,92.668,1625.0
2015-07-24 10:30:00,92.89,92.89,92.67,92.67,1300.0,92.7679,92.7679,92.5482,92.5482,1300.0
2015-07-24 10:35:00,92.61,92.8,92.61,92.8,400.0,92.4883,92.678,92.4883,92.678,400.0
2015-07-24 10:40:00,92.73,92.73,92.65,92.7,1100.0,92.6081,92.6081,92.5282,92.5781,1100.0
2015-07-24 10:45:00,92.68,92.77,92.6,92.6,500.0,92.5582,92.6481,92.4783,92.4783,500.0
2015-07-24 10:50:00,92.63,92.79,92.63,92.65,1200.0,92.5082,92.668,92.5082,92.5282,1200.0
2015-07-24 10:55:00,92.62,92.66,92.57,92.66,1000.0,92.4982,92.5382,92.4483,92.5382,1000.0
2015-07-24 11:00:00,92.66,92.77,92.64,92.65,1100.0,92.5382,92.6481,92.5182,92.5282,1100.0
2015-07-24 11:05:00,92.77,92.79,92.65,92.69,1108.0,92.6481,92.668,92.5282,92.5682,1108.0
2015-07-24 11:10:00,92.7,92.76,92.41,92.41,3716.0,92.5781,92.6381,92.2885,92.2885,3716.0
2015-07-24 11:15:00,92.39,92.51,92.36,92.4,1100.0,92.2686,92.3884,92.2386,92.2785,1100.0
2015-07-24 11:20:00,92.39,92.39,92.37,92.37,500.0,92.2686,92.2686,92.2486,92.2486,500.0
2015-07-24 11:25:00,92.47,92.53,92.36,92.36,1205.0,92.3484,92.4084,92.2386,92.2386,1205.0
2015-07-24 11:30:00,92.45,92.45,92.37,92.44,400.0,92.3285,92.3285,92.2486,92.3185,400.0
2015-07-24 11:35:00,92.44,92.47,92.33,92.47,1000.0,92.3185,92.3484,92.2086,92.3484,1000.0
2015-07-24 11:40:00,92.51,92.88,92.51,92.75,3900.0,92.3884,92.7579,92.3884,92.6281,3900.0
2015-07-24 11:45:00,92.84,92.84,92.75,92.81,2193.0,92.718,92.718,92.6281,92.688,2193.0
2015-07-24 11:50:00,92.71,92.78,92.6,92.78,1400.0,92.5881,92.658,92.4783,92.658,1400.0
2015-07-24 11:55:00,92.64,92.87,92.59,92.87,500.0,92.5182,92.7479,92.4683,92.7479,500.0
2015-07-24 12:00:00,92.86,92.89,92.85,92.89,400.0,92.7379,92.7679,92.7279,92.7679,400.0
2015-07-24 12:05:00,92.93,92.93,92.92,92.93,100.0,92.8078,92.8078,92.7979,92.8078,100.0
2015-07-24 12:10:00,92.81,92.9,92.79,92.81,1000.0,92.688,92.7779,92.668,92.688,1000.0
2015-07-24 12:15:00,92.8,92.8,92.75,92.75,600.0,92.678,92.678,92.6281,92.6281,600.0
2015-07-24 12:20:00,92.89,92.93,92.89,92.93,200.0,92.7679,92.8078,92.7679,92.8078,200.0
2015-07-24 12:25:00,92.93,92.93,92.93,92.93,250.0,92.8078,92.8078,92.8078,92.8078,250.0
2015-07-24 12:30:00,92.81,92.93,92.79,92.79,2000.0,92.688,92.8078,92.668,92.668,2000.0
2015-07-24 12:35:00,92.88,92.88,92.88,92.88,100.0,92.7579,92.7579,92.7579,92.7579,100.0
2015-07-24 12:40:00,92.91,92.91,92.91,92.91,100.0,92.7879,92.7879,92.7879,92.7879,100.0
2015-07-24 12:45:00,92.89,92.89,92.79,92.79,200.0,92.7679,92.7679,92.668,92.668,200.0
2015-07-24 12:50:00,92.79,92.85,92.74,92.85,1210.0,92.668,92.7279,92.6181,92.7279,1210.0
2015-07-24 12:55:00,92.76,92.91,92.76,92.78,1000.0,92.6381,92.7879,92.6381,92.658,1000.0
2015-07-24 13:00:00,92.8,92.88,92.76,92.76,600.0,92.678,92.7579,92.6381,92.6381,600.0
2015-07-24 13:05:00,92.73,92.8,92.68,92.8,900.0,92.6081,92.678,92.5582,92.678,900.0
2015-07-24 13:10:00,92.72,92.72,92.52,92.52,800.0,92.5981,92.5981,92.3984,92.3984,800.0
2015-07-24 13:15:00,92.47,92.47,92.21,92.21,400.0,92.3484,92.3484,92.0888,92.0888,400.0
2015-07-24 13:20:00,92.21,92.41,92.21,92.41,200.0,92.0888,92.2885,92.0888,92.2885,200.0
2015-07-24 13:25:00,92.41,92.48,92.4,92.48,417.0,92.2885,92.3584,92.2785,92.3584,417.0
2015-07-24 13:30:00,92.52,92.52,92.39,92.39,900.0,92.3984,92.3984,92.2686,92.2686,900.0
2015-07-24 13:35:00,92.3,92.37,92.25,92.37,500.0,92.1787,92.2486,92.1287,92.2486,500.0
2015-07-24 13:40:00,92.24,92.24,92.13,92.13,600.0,92.1187,92.1187,92.0089,92.0089,600.0
2015-07-24 13:45:00,92.09,92.22,92.04,92.22,700.0,91.9689,92.0988,91.919,92.0988,700.0
2015-07-24 13:50:00,92.22,92.22,92.22,92.22,0.0,92.0988,92.0988,92.0988,92.0988,0.0
2015-07-24 13:55:00,92.17,92.17,92.16,92.17,100.0,92.0488,92.0488,92.0389,92.0488,100.0
2015-07-24 14:00:00,92.31,92.32,92.0,92.12,1100.0,92.1887,92.1986,91.8791,91.9989,1100.0
2015-07-24 14:05:00,92.12,92.12,92.09,92.09,495.0,91.9989,91.9989,91.9689,91.9689,495.0
2015-07-24 14:10:00,92.09,92.09,92.01,92.01,705.0,91.9689,91.9689,91.889,91.889,705.0
2015-07-24 14:15:00,92.01,92.01,91.89,91.89,1400.0,91.889,91.889,91.7692,91.7692,1400.0
2015-07-24 14:20:00,91.97,91.97,91.8,91.85,1500.0,91.8491,91.8491,91.6793,91.7293,1500.0
2015-07-24 14:25:00,91.85,91.85,91.85,91.85,0.0,91.7293,91.7293,91.7293,91.7293,0.0
2015-07-24 14:30:00,92.18,92.22,92.18,92.22,300.0,92.0588,92.0988,92.0588,92.0988,300.0
2015-07-24 14:35:00,92.2,92.25,92.2,92.25,322.0,92.0788,92.1287,92.0788,92.1287,322.0
2015-07-24 14:40:00,92.25,92.32,92.19,92.2,1200.0,92.1287,92.1986,92.0688,92.0788,1200.0
2015-07-24 14:45:00,92.33,92.33,92.23,92.23,1300.0,92.2086,92.2086,92.1088,92.1088,1300.0
2015-07-24 14:50:00,92.26,92.26,92.09,92.09,2151.0,92.1387,92.1387,91.9689,91.9689,2151.0
2015-07-24 14:55:00,92.14,92.22,92.09,92.22,1900.0,92.0189,92.0988,91.9689,92.0988,1900.0
2015-07-24 15:00:00,92.23,92.23,92.1,92.12,1600.0,92.1088,92.1088,91.9789,91.9989,1600.0
2015-07-24 15:05:00,92.22,92.4,92.1,92.16,3016.0,92.0988,92.2785,91.9789,92.0389,3016.0
2015-07-24 15:10:00,92.15,92.19,92.13,92.13,700.0,92.0289,92.0688,92.0089,92.0089,700.0
2015-07-24 15:15:00,92.19,92.24,92.1,92.1,2750.0,92.0688,92.1187,91.9789,91.9789,2750.0
2015-07-24 15:20:00,92.18,92.28,92.11,92.24,1600.0,92.0588,92.1587,91.9889,92.1187,1600.0
2015-07-24 15:25:00,92.2,92.29,92.19,92.2,1100.0,92.0788,92.1687,92.0688,92.0788,1100.0
2015-07-24 15:30:00,92.23,92.27,92.18,92.27,1900.0,92.1088,92.1487,92.0588,92.1487,1900.0
2015-07-24 15:35:00,92.23,92.24,92.13,92.13,1900.0,92.1088,92.1187,92.0089,92.0089,1900.0
2015-07-24 15:40:00,92.21,92.34,92.04,92.04,2399.0,92.0888,92.2186,91.919,91.919,2399.0
2015-07-24 15:45:00,92.05,92.14,91.95,92.04,2636.0,91.929,92.0189,91.8291,91.919,2636.0
2015-07-24 15:50:00,92.01,92.17,91.92,92.17,3900.0,91.889,92.0488,91.7992,92.0488,3900.0
2015-07-24 15:55:00,92.11,92.14,91.86,91.93,15536.0,91.9889,92.0189,91.7392,91.8092,15536.0
2015-07-27 09:30:00,91.32,91.32,91.17,91.17,1264.0,91.2,91.2,91.0502,91.0502,1264.0
2015-07-27 09:35:00,91.02,91.08,90.63,90.63,1199.0,90.9004,90.9603,90.5109,90.5109,1199.0
2015-07-27 09:40:00,90.7,91.14,90.7,91.13,2400.0,90.5808,91.0202,90.5808,91.0102,2400.0
2015-07-27 09:45:00,91.2,91.36,91.19,91.23,1600.0,91.0801,91.2399,91.0701,91.1101,1600.0
2015-07-27 09:50:00,91.34,91.36,91.17,91.29,1100.0,91.2199,91.2399,91.0502,91.17,1100.0
2015-07-27 09:55:00,91.31,91.5,91.2,91.38,3100.0,91.19,91.3797,91.0801,91.2599,3100.0
2015-07-27 10:00:00,91.35,91.49,91.33,91.38,900.0,91.2299,91.3697,91.2099,91.2599,900.0
2015-07-27 10:05:00,91.28,91.28,91.17,91.2,2600.0,91.16,91.16,91.0502,91.0801,2600.0
2015-07-27 10:10:00,91.2,91.2,91.2,91.2,0.0,91.0801,91.0801,91.0801,91.0801,0.0
2015-07-27 10:15:00,91.49,91.49,91.34,91.34,200.0,91.3697,91.3697,91.2199,91.2199,200.0
2015-07-27 10:20:00,91.36,91.36,91.18,91.29,700.0,91.2399,91.2399,91.0601,91.17,700.0
2015-07-27 10:25:00,91.5,91.5,91.5,91.5,300.0,91.3797,91.3797,91.3797,91.3797,300.0
2015-07-27 10:30:00,91.74,91.79,91.6,91.78,4891.0,91.6194,91.6693,91.4796,91.6594,4891.0
2015-07-27 10:35:00,91.66,91.75,91.33,91.33,1737.0,91.5395,91.6294,91.2099,91.2099,1737.0
2015-07-27 10:40:00,91.33,91.33,91.33,91.33,0.0,91.2099,91.2099,91.2099,91.2099,0.0
2015-07-27 10:45:00,91.62,91.62,91.49,91.5,400.0,91.4996,91.4996,91.3697,91.3797,400.0
2015-07-27 10:50:00,91.45,91.45,91.29,91.29,200.0,91.3298,91.3298,91.17,91.17,200.0
2015-07-27 10:55:00,91.44,91.44,91.43,91.43,200.0,91.3198,91.3198,91.3098,91.3098,200.0
2015-07-27 11:00:00,91.17,91.85,91.17,91.85,800.0,91.0502,91.7293,91.0502,91.7293,800.0
2015-07-27 11:05:00,91.72,91.77,91.56,91.59,900.0,91.5994,91.6494,91.4396,91.4696,900.0
2015-07-27 11:10:00,91.61,91.68,91.35,91.38,700.0,91.4896,91.5595,91.2299,91.2599,700.0
2015-07-27 11:15:00,91.35,91.35,91.04,91.28,1100.0,91.2299,91.2299,90.9203,91.16,1100.0
2015-07-27 11:20:00,91.4,91.4,91.4,91.4,100.0,91.2799,91.2799,91.2799,91.2799,100.0
2015-07-27 11:25:00,91.48,91.48,91.39,91.39,300.0,91.3597,91.3597,91.2699,91.2699,300.0
2015-07-27 11:30:00,91.5,91.5,91.16,91.16,400.0,91.3797,91.3797,91.0402,91.0402,400.0
2015-07-27 11:35:00,91.17,91.17,91.03,91.04,500.0,91.0502,91.0502,90.9103,90.9203,500.0
2015-07-27 11:40:00,91.23,91.23,91.23,91.23,100.0,91.1101,91.1101,91.1101,91.1101,100.0
2015-07-27 11:45:00,91.21,91.26,91.15,91.15,400.0,91.0901,91.14,91.0302,91.0302,400.0
2015-07-27 11:50:00,91.15,91.15,91.12,91.13,400.0,91.0302,91.0302,91.0002,91.0102,400.0
2015-07-27 11:55:00,91.31,91.46,91.31,91.38,900.0,91.19,91.3398,91.19,91.2599,900.0
2015-07-27 12:00:00,91.37,91.48,91.13,91.15,1100.0,91.2499,91.3597,91.0102,91.0302,1100.0
2015-07-27 12:05:00,91.12,91.12,91.12,91.12,100.0,91.0002,91.0002,91.0002,91.0002,100.0
2015-07-27 12:10:00,91.11,91.11,91.03,91.03,300.0,90.9902,90.9902,90.9103,90.9103,300.0
2015-07-27 12:15:00,91.21,91.21,91.21,91.21,100.0,91.0901,91.0901,91.0901,91.0901,100.0
2015-07-27 12:20:00,91.06,91.08,90.97,91.01,800.0,90.9403,90.9603,90.8504,90.8904,800.0
2015-07-27 12:25:00,91.05,91.06,91.0,91.06,600.0,90.9303,90.9403,90.8804,90.9403,600.0
2015-07-27 12:30:00,91.09,91.18,91.0,91.08,5241.0,90.9703,91.0601,90.8804,90.9603,5241.0
2015-07-27 12:35:00,91.07,91.16,91.0,91.06,1500.0,90.9503,91.0402,90.8804,90.9403,1500.0
2015-07-27 12:40:00,91.06,91.06,91.06,91.06,0.0,90.9403,90.9403,90.9403,90.9403,0.0
2015-07-27 12:45:00,91.18,91.2,91.1,91.1,476.0,91.0601,91.0801,90.9802,90.9802,476.0
2015-07-27 12:50:00,91.06,91.12,91.03,91.03,500.0,90.9403,91.0002,90.9103,90.9103,500.0
2015-07-27 12:55:00,90.99,90.99,90.94,90.94,300.0,90.8704,90.8704,90.8205,90.8205,300.0
2015-07-27 13:00:00,91.03,91.13,91.03,91.13,200.0,90.9103,91.0102,90.9103,91.0102,200.0
2015-07-27 13:05:00,91.13,91.13,91.13,91.13,0.0,91.0102,91.0102,91.0102,91.0102,0.0
2015-07-27 13:10:00,91.15,91.15,90.94,90.94,400.0,91.0302,91.0302,90.8205,90.8205,400.0
2015-07-27 13:15:00,90.97,91.01,90.94,90.94,500.0,90.8504,90.8904,90.8205,90.8205,500.0
2015-07-27 13:20:00,90.93,90.93,90.89,90.89,500.0,90.8105,90.8105,90.7705,90.7705,500.0
2015-07-27 13:25:00,90.9,90.9,90.9,90.9,100.0,90.7805,90.7805,90.7805,90.7805,100.0
2015-07-27 13:30:00,90.91,90.92,90.88,90.92,400.0,90.7905,90.8005,90.7605,90.8005,400.0
2015-07-27 13:35:00,90.76,90.76,90.71,90.76,400.0,90.6407,90.6407,90.5908,90.6407,400.0
2015-07-27 13:40:00,90.76,90.77,90.76,90.77,300.0,90.6407,90.6507,90.6407,90.6507,300.0
2015-07-27 13:45:00,90.7,90.8,90.7,90.76,618.0,90.5808,90.6806,90.5808,90.6407,618.0
2015-07-27 13:50:00,90.77,91.05,90.77,91.0,2300.0,90.6507,90.9303,90.6507,90.8804,2300.0
2015-07-27 13:55:00,90.93,91.08,90.7,90.88,3100.0,90.8105,90.9603,90.5808,90.7605,3100.0
2015-07-27 14:00:00,90.9,91.03,90.73,90.75,3800.0,90.7805,90.9103,90.6107,90.6307,3800.0
2015-07-27 14:05:00,90.84,91.1,90.83,91.1,2700.0,90.7206,90.9802,90.7106,90.9802,2700.0
2015-07-27 14:10:00,91.05,91.05,90.77,91.0,2302.0,90.9303,90.9303,90.6507,90.8804,2302.0
2015-07-27 14:15:00,91.05,91.2,90.94,91.2,3300.0,90.9303,91.0801,90.8205,91.0801,3300.0
2015-07-27 14:20:00,91.2,91.32,91.06,91.06,2541.0,91.0801,91.2,90.9403,90.9403,2541.0
2015-07-27 14:25:00,90.9,91.14,90.9,91.11,1100.0,90.7805,91.0202,90.7805,90.9902,1100.0
2015-07-27 14:30:00,91.16,91.16,91.05,91.06,300.0,91.0402,91.0402,90.9303,90.9403,300.0
2015-07-27 14:35:00,91.07,91.39,91.07,91.39,400.0,90.9503,91.2699,90.9503,91.2699,400.0
2015-07-27 14:40:00,91.42,91.46,91.41,91.46,400.0,91.2998,91.3398,91.2898,91.3398,400.0
2015-07-27 14:45:00,91.44,91.48,91.44,91.48,200.0,91.3198,91.3597,91.3198,91.3597,200.0
2015-07-27 14:50:00,91.47,91.48,91.23,91.23,1300.0,91.3498,91.3597,91.1101,91.1101,1300.0
2015-07-27 14:55:00,91.23,91.23,91.23,91.23,0.0,91.1101,91.1101,91.1101,91.1101,0.0
2015-07-27 15:00:00,91.22,91.22,91.09,91.09,200.0,91.1001,91.1001,90.9703,90.9703,200.0
2015-07-27 15:05:00,91.02,91.15,91.0,91.15,1202.0,90.9004,91.0302,90.8804,91.0302,1202.0
2015-07-27 15:10:00,90.97,91.16,90.97,91.15,300.0,90.8504,91.0402,90.8504,91.0302,300.0
2015-07-27 15:15:00,91.32,91.32,91.03,91.1,1300.0,91.2,91.2,90.9103,90.9802,1300.0
2015-07-27 15:20:00,91.06,91.16,91.0,91.07,1100.0,90.9403,91.0402,90.8804,90.9503,1100.0
2015-07-27 15:25:00,91.11,91.11,90.89,90.94,600.0,90.9902,90.9902,90.7705,90.8205,600.0
2015-07-27 15:30:00,91.01,91.14,90.87,90.94,1760.0,90.8904,91.0202,90.7505,90.8205,1760.0
2015-07-27 15:35:00,90.94,91.03,90.91,90.91,1101.0,90.8205,90.9103,90.7905,90.7905,1101.0
2015-07-27 15:40:00,90.97,90.97,90.86,90.96,900.0,90.8504,90.8504,90.7406,90.8404,900.0
2015-07-27 15:45:00,90.88,91.01,90.85,91.0,4785.0,90.7605,90.8904,90.7306,90.8804,4785.0
2015-07-27 15:50:00,91.0,91.07,90.95,91.02,4000.0,90.8804,90.9503,90.8304,90.9004,4000.0
2015-07-27 15:55:00,91.0,91.11,90.97,91.09,7232.0,90.8804,90.9902,90.8504,90.9703,7232.0
2015-07-28 09:30:00,91.49,92.19,91.4,92.19,1411.0,91.3697,92.0688,91.2799,92.0688,1411.0
2015-07-28 09:35:00,91.62,91.77,91.1,91.1,4350.0,91.4996,91.6494,90.9802,90.9802,4350.0
2015-07-28 09:40:00,91.06,91.4,91.0,91.34,5500.0,90.9403,91.2799,90.8804,91.2199,5500.0
2015-07-28 09:45:00,91.03,91.37,90.99,91.37,2600.0,90.9103,91.2499,90.8704,91.2499,2600.0
2015-07-28 09:50:00,91.16,91.49,91.05,91.49,4252.0,91.0402,91.3697,90.9303,91.3697,4252.0
2015-07-28 09:55:00,91.27,91.36,91.15,91.36,1200.0,91.15,91.2399,91.0302,91.2399,1200.0
2015-07-28 10:00:00,91.36,91.54,91.22,91.54,3315.0,91.2399,91.4197,91.1001,91.4197,3315.0
2015-07-28 10:05:00,91.54,91.63,91.41,91.51,2200.0,91.4197,91.5095,91.2898,91.3897,2200.0
2015-07-28 10:10:00,91.5,91.83,91.45,91.6,4099.0,91.3797,91.7093,91.3298,91.4796,4099.0
2015-07-28 10:15:00,91.53,91.56,91.28,91.33,1500.0,91.4097,91.4396,91.16,91.2099,1500.0
2015-07-28 10:20:00,91.2,91.3,91.15,91.17,2900.0,91.0801,91.18,91.0302,91.0502,2900.0
2015-07-28 10:25:00,91.21,91.21,91.0,91.0,1400.0,91.0901,91.0901,90.8804,90.8804,1400.0
2015-07-28 10:30:00,91.1,91.27,91.06,91.13,2021.0,90.9802,91.15,90.9403,91.0102,2021.0
2015-07-28 10:35:00,91.18,91.24,91.18,91.24,1394.0,91.0601,91.1201,91.0601,91.1201,1394.0
2015-07-28 10:40:00,91.16,91.34,91.01,91.06,1300.0,91.0402,91.2199,90.8904,90.9403,1300.0
2015-07-28 10:45:00,91.13,91.15,91.04,91.15,1966.0,91.0102,91.0302,90.9203,91.0302,1966.0
2015-07-28 10:50:00,91.3,91.3,91.05,91.05,1400.0,91.18,91.18,90.9303,90.9303,1400.0
2015-07-28 10:55:00,91.14,91.15,90.85,90.92,1100.0,91.0202,91.0302,90.7306,90.8005,1100.0
2015-07-28 11:00:00,90.96,91.0,90.86,91.0,6409.0,90.8404,90.8804,90.7406,90.8804,6409.0
2015-07-28 11:05:00,91.05,91.05,91.01,91.05,500.0,90.9303,90.9303,90.8904,90.9303,500.0
2015-07-28 11:10:00,91.12,91.28,91.1,91.25,3693.0,91.0002,91.16,90.9802,91.13,3693.0
2015-07-28 11:15:00,91.16,91.29,91.16,91.29,300.0,91.0402,91.17,91.0402,91.17,300.0
2015-07-28 11:20:00,91.28,91.33,91.24,91.33,956.0,91.16,91.2099,91.1201,91.2099,956.0
2015-07-28 11:25:00,91.54,91.54,91.54,91.54,100.0,91.4197,91.4197,91.4197,91.4197,100.0
2015-07-28 11:30:00,91.55,91.66,91.52,91.65,800.0,91.4297,91.5395,91.3997,91.5295,800.0
2015-07-28 11:35:00,91.54,91.54,91.46,91.51,300.0,91.4197,91.4197,91.3398,91.3897,300.0
2015-07-28 11:40:00,91.54,91.54,91.44,91.44,500.0,91.4197,91.4197,91.3198,91.3198,500.0
2015-07-28 11:45:00,91.32,91.41,91.32,91.41,600.0,91.2,91.2898,91.2,91.2898,600.0
2015-07-28 11:50:00,91.55,91.59,91.49,91.55,700.0,91.4297,91.4696,91.3697,91.4297,700.0
2015-07-28 11:55:00,91.55,91.56,91.55,91.56,200.0,91.4297,91.4396,91.4297,91.4396,200.0
2015-07-28 12:00:00,91.57,91.57,91.57,91.57,100.0,91.4496,91.4496,91.4496,91.4496,100.0
2015-07-28 12:05:00,91.44,91.59,91.44,91.59,600.0,91.3198,91.4696,91.3198,91.4696,600.0
2015-07-28 12:10:00,91.68,91.68,91.68,91.68,100.0,91.5595,91.5595,91.5595,91.5595,100.0
2015-07-28 12:15:00,91.82,92.0,91.82,92.0,702.0,91.6993,91.8791,91.6993,91.8791,702.0
2015-07-28 12:20:00,92.0,92.0,91.97,91.97,900.0,91.8791,91.8791,91.8491,91.8491,900.0
2015-07-28 12:25:00,91.92,91.98,91.87,91.98,1000.0,91.7992,91.8591,91.7492,91.8591,1000.0
2015-07-28 12:30:00,91.74,91.74,91.74,91.74,100.0,91.6194,91.6194,91.6194,91.6194,100.0
2015-07-28 12:35:00,91.86,91.86,91.86,91.86,191.0,91.7392,91.7392,91.7392,91.7392,191.0
2015-07-28 12:40:00,91.91,91.91,91.91,91.91,100.0,91.7892,91.7892,91.7892,91.7892,100.0
2015-07-28 12:45:00,91.93,91.94,91.86,91.86,993.0,91.8092,91.8191,91.7392,91.7392,993.0
2015-07-28 12:50:00,91.9,91.99,91.9,91.99,400.0,91.7792,91.8691,91.7792,91.8691,400.0
2015-07-28 12:55:00,91.99,91.99,91.99,91.99,0.0,91.8691,91.8691,91.8691,91.8691,0.0
2015-07-28 13:00:00,91.95,92.0,91.9,91.97,900.0,91.8291,91.8791,91.7792,91.8491,900.0
2015-07-28 13:05:00,91.93,92.02,91.91,92.02,600.0,91.8092,91.899,91.7892,91.899,600.0
2015-07-28 13:10:00,92.02,92.02,92.02,92.02,0.0,91.899,91.899,91.899,91.899,0.0
2015-07-28 13:15:00,92.08,92.08,92.08,92.08,110.0,91.959,91.959,91.959,91.959,110.0
2015-07-28 13:20:00,92.12,92.12,92.03,92.04,1844.0,91.9989,91.9989,91.909,91.919,1844.0
2015-07-28 13:25:00,92.08,92.12,92.08,92.11,800.0,91.959,91.9989,91.959,91.9889,800.0
2015-07-28 13:30:00,92.15,92.26,92.11,92.26,2200.0,92.0289,92.1387,91.9889,92.1387,2200.0
2015-07-28 13:35:00,92.31,92.35,92.31,92.33,900.0,92.1887,92.2286,92.1887,92.2086,900.0
2015-07-28 13:40:00,92.31,92.31,92.25,92.25,630.0,92.1887,92.1887,92.1287,92.1287,630.0
2015-07-28 13:45:00,92.25,92.25,92.25,92.25,0.0,92.1287,92.1287,92.1287,92.1287,0.0
2015-07-28 13:50:00,92.25,92.25,92.25,92.25,0.0,92.1287,92.1287,92.1287,92.1287,0.0
2015-07-28 13:55:00,92.18,92.24,92.16,92.2,1000.0,92.0588,92.1187,92.0389,92.0788,1000.0
2015-07-28 14:00:00,92.25,92.25,92.18,92.19,378.0,92.1287,92.1287,92.0588,92.0688,378.0
2015-07-28 14:05:00,92.24,92.29,92.2,92.25,1200.0,92.1187,92.1687,92.0788,92.1287,1200.0
2015-07-28 14:10:00,92.32,92.33,92.23,92.23,900.0,92.1986,92.2086,92.1088,92.1088,900.0
2015-07-28 14:15:00,92.21,92.27,92.12,92.12,600.0,92.0888,92.1487,91.9989,91.9989,600.0
2015-07-28 14:20:00,92.25,92.25,92.12,92.13,600.0,92.1287,92.1287,91.9989,92.0089,600.0
2015-07-28 14:25:00,92.11,92.14,92.03,92.09,2733.0,91.9889,92.0189,91.909,91.9689,2733.0
2015-07-28 14:30:00,92.09,92.09,92.09,92.09,0.0,91.9689,91.9689,91.9689,91.9689,0.0
2015-07-28 14:35:00,92.0,92.0,91.95,91.95,700.0,91.8791,91.8791,91.8291,91.8291,700.0
2015-07-28 14:40:00,91.91,91.91,91.9,91.9,200.0,91.7892,91.7892,91.7792,91.7792,200.0
2015-07-28 14:45:00,91.91,91.98,91.91,91.98,200.0,91.7892,91.8591,91.7892,91.8591,200.0
2015-07-28 14:50:00,91.92,92.11,91.92,92.11,300.0,91.7992,91.9889,91.7992,91.9889,300.0
2015-07-28 14:55:00,92.1,92.11,92.0,92.1,400.0,91.9789,91.9889,91.8791,91.9789,400.0
2015-07-28 15:00:00,92.14,92.14,92.0,92.03,1000.0,92.0189,92.0189,91.8791,91.909,1000.0
2015-07-28 15:05:00,92.03,92.03,92.03,92.03,0.0,91.909,91.909,91.909,91.909,0.0
2015-07-28 15:10:00,92.07,92.07,91.95,91.97,500.0,91.949,91.949,91.8291,91.8491,500.0
2015-07-28 15:15:00,91.98,92.14,91.98,92.14,1100.0,91.8591,92.0189,91.8591,92.0189,1100.0
2015-07-28 15:20:00,92.13,92.13,91.96,92.1,1100.0,92.0089,92.0089,91.8391,91.9789,1100.0
2015-07-28 15:25:00,91.98,92.1,91.98,92.09,600.0,91.8591,91.9789,91.8591,91.9689,600.0
2015-07-28 15:30:00,92.1,92.1,92.0,92.02,600.0,91.9789,91.9789,91.8791,91.899,600.0
2015-07-28 15:35:00,92.09,92.19,92.05,92.05,3353.0,91.9689,92.0688,91.929,91.929,3353.0
2015-07-28 15:40:00,92.07,92.13,92.01,92.05,2400.0,91.949,92.0089,91.889,91.929,2400.0
2015-07-28 15:45:00,92.05,92.09,91.96,91.97,2650.0,91.929,91.9689,91.8391,91.8491,2650.0
2015-07-28 15:50:00,91.96,92.04,91.92,91.94,4104.0,91.8391,91.919,91.7992,91.8191,4104.0
2015-07-28 15:55:00,91.93,92.03,91.93,92.02,6638.0,91.8092,91.909,91.8092,91.899,6638.0
2015-07-29 09:30:00,92.0,92.0,91.49,91.76,2414.0,91.8791,91.8791,91.3697,91.6394,2414.0
2015-07-29 09:35:00,91.82,92.1,91.68,91.96,3800.0,91.6993,91.9789,91.5595,91.8391,3800.0
2015-07-29 09:40:00,92.0,92.01,91.79,91.8,2601.0,91.8791,91.889,91.6693,91.6793,2601.0
2015-07-29 09:45:00,91.98,92.09,91.98,92.07,3200.0,91.8591,91.9689,91.8591,91.949,3200.0
2015-07-29 09:50:00,92.26,92.26,91.99,91.99,200.0,92.1387,92.1387,91.8691,91.8691,200.0
2015-07-29 09:55:00,92.0,92.01,92.0,92.01,1400.0,91.8791,91.889,91.8791,91.889,1400.0
2015-07-29 10:00:00,92.0,92.1,91.9,92.1,3000.0,91.8791,91.9789,91.7792,91.9789,3000.0
2015-07-29 10:05:00,92.08,92.09,92.0,92.0,3400.0,91.959,91.9689,91.8791,91.8791,3400.0
2015-07-29 10:10:00,92.04,92.12,91.96,92.12,3408.0,91.919,91.9989,91.8391,91.9989,3408.0
2015-07-29 10:15:00,91.99,91.99,91.96,91.96,575.0,91.8691,91.8691,91.8391,91.8391,575.0
2015-07-29 10:20:00,92.0,92.01,91.9,91.99,3647.0,91.8791,91.889,91.7792,91.8691,3647.0
2015-07-29 10:25:00,91.94,91.94,91.85,91.94,400.0,91.8191,91.8191,91.7293,91.8191,400.0
2015-07-29 10:30:00,91.94,91.95,91.92,91.93,300.0,91.8191,91.8291,91.7992,91.8092,300.0
2015-07-29 10:35:00,91.91,91.96,91.83,91.84,1700.0,91.7892,91.8391,91.7093,91.7193,1700.0
2015-07-29 10:40:00,91.96,92.22,91.92,92.22,1417.0,91.8391,92.0988,91.7992,92.0988,1417.0
2015-07-29 10:45:00,92.12,92.12,92.09,92.09,300.0,91.9989,91.9989,91.9689,91.9689,300.0
2015-07-29 10:50:00,92.04,92.04,91.94,92.0,1300.0,91.919,91.919,91.8191,91.8791,1300.0
2015-07-29 10:55:00,91.99,91.99,91.99,91.99,100.0,91.8691,91.8691,91.8691,91.8691,100.0
2015-07-29 11:00:00,92.03,92.03,91.9,91.9,1500.0,91.909,91.909,91.7792,91.7792,1500.0
2015-07-29 11:05:00,92.03,92.04,91.87,91.9,1100.0,91.909,91.919,91.7492,91.7792,1100.0
2015-07-29 11:10:00,92.02,92.02,91.88,92.02,600.0,91.899,91.899,91.7592,91.899,600.0
2015-07-29 11:15:00,91.95,91.95,91.95,91.95,100.0,91.8291,91.8291,91.8291,91.8291,100.0
2015-07-29 11:20:00,92.02,92.22,91.96,91.97,3600.0,91.899,92.0988,91.8391,91.8491,3600.0
2015-07-29 11:25:00,92.01,92.01,91.92,91.92,954.0,91.889,91.889,91.7992,91.7992,954.0
2015-07-29 11:30:00,92.01,92.05,92.01,92.05,300.0,91.889,91.929,91.889,91.929,300.0
2015-07-29 11:35:00,92.1,92.1,92.05,92.05,345.0,91.9789,91.9789,91.929,91.929,345.0
2015-07-29 11:40:00,92.05,92.1,92.05,92.1,560.0,91.929,91.9789,91.929,91.9789,560.0
2015-07-29 11:45:00,92.06,92.13,92.05,92.13,400.0,91.939,92.0089,91.929,92.0089,400.0
2015-07-29 11:50:00,92.06,92.06,92.05,92.05,400.0,91.939,91.939,91.929,91.929,400.0
2015-07-29 11:55:00,92.07,92.25,92.07,92.14,1210.0,91.949,92.1287,91.949,92.0189,1210.0
2015-07-29 12:00:00,92.25,92.25,92.04,92.13,1814.0,92.1287,92.1287,91.919,92.0089,1814.0
2015-07-29 12:05:00,92.2,92.2,92.2,92.2,200.0,92.0788,92.0788,92.0788,92.0788,200.0
2015-07-29 12:10:00,92.19,92.3,92.05,92.07,4204.0,92.0688,92.1787,91.929,91.949,4204.0
2015-07-29 12:15:00,92.23,92.28,92.23,92.28,1200.0,92.1088,92.1587,92.1088,92.1587,1200.0
2015-07-29 12:20:00,92.42,92.6,92.36,92.54,3400.0,92.2985,92.4783,92.2386,92.4184,3400.0
2015-07-29 12:25:00,92.46,92.47,92.44,92.44,400.0,92.3385,92.3484,92.3185,92.3185,400.0
2015-07-29 12:30:00,92.48,92.56,92.48,92.55,367.0,92.3584,92.4383,92.3584,92.4283,367.0
2015-07-29 12:35:00,92.55,92.55,92.5,92.5,500.0,92.4283,92.4283,92.3784,92.3784,500.0
2015-07-29 12:40:00,92.45,92.54,92.45,92.45,500.0,92.3285,92.4184,92.3285,92.3285,500.0
2015-07-29 12:45:00,92.51,92.51,92.51,92.51,100.0,92.3884,92.3884,92.3884,92.3884,100.0
2015-07-29 12:50:00,92.43,92.45,92.43,92.45,200.0,92.3085,92.3285,92.3085,92.3285,200.0
2015-07-29 12:55:00,92.45,92.48,92.44,92.45,700.0,92.3285,92.3584,92.3185,92.3285,700.0
2015-07-29 13:00:00,92.45,92.49,92.4,92.43,2100.0,92.3285,92.3684,92.2785,92.3085,2100.0
2015-07-29 13:05:00,92.4,92.49,92.37,92.49,3000.0,92.2785,92.3684,92.2486,92.3684,3000.0
2015-07-29 13:10:00,92.5,92.91,92.5,92.76,2500.0,92.3784,92.7879,92.3784,92.6381,2500.0
2015-07-29 13:15:00,92.96,92.97,92.83,92.97,2455.0,92.8378,92.8478,92.708,92.8478,2455.0
2015-07-29 13:20:00,92.96,92.96,92.94,92.94,300.0,92.8378,92.8378,92.8178,92.8178,300.0
2015-07-29 13:25:00,93.13,93.22,93.12,93.14,1668.0,93.0076,93.0975,92.9976,93.0176,1668.0
2015-07-29 13:30:00,93.13,93.15,93.07,93.13,1900.0,93.0076,93.0276,92.9477,93.0076,1900.0
2015-07-29 13:35:00,93.0,93.09,93.0,93.09,200.0,92.8777,92.9676,92.8777,92.9676,200.0
2015-07-29 13:40:00,93.09,93.09,93.09,93.09,200.0,92.9676,92.9676,92.9676,92.9676,200.0
2015-07-29 13:45:00,93.08,93.17,93.07,93.16,1100.0,92.9576,93.0475,92.9477,93.0375,1100.0
2015-07-29 13:50:00,93.11,93.19,93.11,93.19,700.0,92.9876,93.0675,92.9876,93.0675,700.0
2015-07-29 13:55:00,93.29,93.39,93.24,93.38,1437.0,93.1674,93.2672,93.1174,93.2572,1437.0
2015-07-29 14:00:00,93.43,93.73,93.29,93.36,3372.0,93.3072,93.6068,93.1674,93.2373,3372.0
2015-07-29 14:05:00,93.34,93.36,93.33,93.36,1000.0,93.2173,93.2373,93.2073,93.2373,1000.0
2015-07-29 14:10:00,93.4,93.55,93.39,93.55,300.0,93.2772,93.427,93.2672,93.427,300.0
2015-07-29 14:15:00,93.48,93.87,93.44,93.44,2899.0,93.3571,93.7466,93.3172,93.3172,2899.0
2015-07-29 14:20:00,93.51,93.51,93.51,93.51,100.0,93.3871,93.3871,93.3871,93.3871,100.0
2015-07-29 14:25:00,92.98,93.64,92.98,93.54,4501.0,92.8578,93.5169,92.8578,93.417,4501.0
2015-07-29 14:30:00,93.55,93.55,93.54,93.55,100.0,93.427,93.427,93.417,93.427,100.0
2015-07-29 14:35:00,93.47,93.47,93.47,93.47,100.0,93.3471,93.3471,93.3471,93.3471,100.0
2015-07-29 14:40:00,93.47,93.47,93.47,93.47,0.0,93.3471,93.3471,93.3471,93.3471,0.0
2015-07-29 14:45:00,93.63,94.05,93.63,94.05,3100.0,93.5069,93.9264,93.5069,93.9264,3100.0
2015-07-29 14:50:00,93.93,94.25,93.88,94.25,1100.0,93.8065,94.1261,93.7566,94.1261,1100.0
2015-07-29 14:55:00,94.05,94.25,94.04,94.19,2619.0,93.9264,94.1261,93.9164,94.0662,2619.0
2015-07-29 15:00:00,94.21,94.25,94.06,94.06,2529.0,94.0862,94.1261,93.9364,93.9364,2529.0
2015-07-29 15:05:00,94.03,94.15,93.97,93.97,1400.0,93.9064,94.0262,93.8465,93.8465,1400.0
2015-07-29 15:10:00,93.93,94.04,93.93,94.0,737.0,93.8065,93.9164,93.8065,93.8764,737.0
2015-07-29 15:15:00,94.02,94.02,93.99,94.0,755.0,93.8964,93.8964,93.8664,93.8764,755.0
2015-07-29 15:20:00,94.05,94.08,94.0,94.08,800.0,93.9264,93.9563,93.8764,93.9563,800.0
2015-07-29 15:25:00,93.98,94.11,93.98,94.11,700.0,93.8565,93.9863,93.8565,93.9863,700.0
2015-07-29 15:30:00,94.07,94.13,93.84,94.0,3350.0,93.9463,94.0063,93.7166,93.8764,3350.0
2015-07-29 15:35:00,93.96,94.3,93.96,94.27,2200.0,93.8365,94.176,93.8365,94.1461,2200.0
2015-07-29 15:40:00,94.32,94.39,94.16,94.25,1700.0,94.196,94.2659,94.0362,94.1261,1700.0
2015-07-29 15:45:00,94.17,94.2,93.91,94.01,4956.0,94.0462,94.0762,93.7866,93.8864,4956.0
2015-07-29 15:50:00,94.02,94.24,93.91,94.2,3226.0,93.8964,94.1161,93.7866,94.0762,3226.0
2015-07-29 15:55:00,94.22,94.28,93.97,93.97,15562.0,94.0961,94.1561,93.8465,93.8465,15562.0
2015-07-30 09:30:00,92.97,93.92,91.16,93.92,7605.0,92.8478,93.7965,91.0402,93.7965,7605.0
2015-07-30 09:35:00,93.37,93.43,92.94,92.94,1100.0,93.2473,93.3072,92.8178,92.8178,1100.0
2015-07-30 09:40:00,92.18,92.5,92.0,92.26,24722.0,92.0588,92.3784,91.8791,92.1387,24722.0
2015-07-30 09:45:00,92.27,93.56,92.27,92.41,2200.0,92.1487,93.437,92.1487,92.2885,2200.0
2015-07-30 09:50:00,92.42,92.42,92.36,92.37,3600.0,92.2985,92.2985,92.2386,92.2486,3600.0
2015-07-30 09:55:00,92.36,92.68,92.32,92.47,13300.0,92.2386,92.5582,92.1986,92.3484,13300.0
2015-07-30 10:00:00,92.48,92.9,92.26,92.9,2966.0,92.3584,92.7779,92.1387,92.7779,2966.0
2015-07-30 10:05:00,92.79,93.39,92.78,93.29,2900.0,92.668,93.2672,92.658,93.1674,2900.0
2015-07-30 10:10:00,93.29,93.57,93.18,93.2,4300.0,93.1674,93.447,93.0575,93.0775,4300.0
2015-07-30 10:15:00,93.39,93.53,93.04,93.04,3900.0,93.2672,93.4071,92.9177,92.9177,3900.0
2015-07-30 10:20:00,92.98,93.05,92.67,93.05,3000.0,92.8578,92.9277,92.5482,92.9277,3000.0
2015-07-30 10:25:00,93.27,93.42,93.16,93.42,300.0,93.1474,93.2972,93.0375,93.2972,300.0
2015-07-30 10:30:00,93.19,93.41,92.89,93.01,1800.0,93.0675,93.2872,92.7679,92.8877,1800.0
2015-07-30 10:35:00,93.1,93.1,92.83,92.83,500.0,92.9776,92.9776,92.708,92.708,500.0
2015-07-30 10:40:00,92.68,92.68,92.68,92.68,139.0,92.5582,92.5582,92.5582,92.5582,139.0
2015-07-30 10:45:00,92.92,93.05,92.85,92.85,1200.0,92.7979,92.9277,92.7279,92.7279,1200.0
2015-07-30 10:50:00,92.93,93.05,92.92,93.05,1100.0,92.8078,92.9277,92.7979,92.9277,1100.0
2015-07-30 10:55:00,92.88,92.97,92.72,92.72,700.0,92.7579,92.8478,92.5981,92.5981,700.0
2015-07-30 11:00:00,92.61,92.79,92.55,92.55,400.0,92.4883,92.668,92.4283,92.4283,400.0
2015-07-30 11:05:00,92.68,92.68,92.48,92.48,700.0,92.5582,92.5582,92.3584,92.3584,700.0
2015-07-30 11:10:00,92.56,92.77,92.5,92.77,5624.0,92.4383,92.6481,92.3784,92.6481,5624.0
2015-07-30 11:15:00,92.51,92.92,92.51,92.92,800.0,92.3884,92.7979,92.3884,92.7979,800.0
2015-07-30 11:20:00,92.92,93.02,92.92,93.02,800.0,92.7979,92.8977,92.7979,92.8977,800.0
2015-07-30 11:25:00,93.21,93.21,93.03,93.21,400.0,93.0875,93.0875,92.9077,93.0875,400.0
2015-07-30 11:30:00,93.21,93.21,93.17,93.17,200.0,93.0875,93.0875,93.0475,93.0475,200.0
2015-07-30 11:35:00,93.22,93.42,93.22,93.42,200.0,93.0975,93.2972,93.0975,93.2972,200.0
2015-07-30 11:40:00,93.31,93.44,93.3,93.43,300.0,93.1873,93.3172,93.1774,93.3072,300.0
2015-07-30 11:45:00,93.3,93.3,93.24,93.29,2805.0,93.1774,93.1774,93.1174,93.1674,2805.0
2015-07-30 11:50:00,93.27,93.3,93.15,93.19,1500.0,93.1474,93.1774,93.0276,93.0675,1500.0
2015-07-30 11:55:00,93.11,93.19,93.02,93.04,1700.0,92.9876,93.0675,92.8977,92.9177,1700.0
2015-07-30 12:00:00,93.04,93.05,93.01,93.05,1200.0,92.9177,92.9277,92.8877,92.9277,1200.0
2015-07-30 12:05:00,93.25,93.25,93.22,93.22,200.0,93.1274,93.1274,93.0975,93.0975,200.0
2015-07-30 12:10:00,93.25,93.25,93.03,93.03,400.0,93.1274,93.1274,92.9077,92.9077,400.0
2015-07-30 12:15:00,93.22,93.22,93.1,93.12,400.0,93.0975,93.0975,92.9776,92.9976,400.0
2015-07-30 12:20:00,93.03,93.1,92.93,92.99,1300.0,92.9077,92.9776,92.8078,92.8678,1300.0
2015-07-30 12:25:00,92.99,93.0,92.99,93.0,400.0,92.8678,92.8777,92.8678,92.8777,400.0
2015-07-30 12:30:00,93.07,93.1,93.03,93.03,1379.0,92.9477,92.9776,92.9077,92.9077,1379.0
2015-07-30 12:35:00,93.12,93.12,93.03,93.03,500.0,92.9976,92.9976,92.9077,92.9077,500.0
2015-07-30 12:40:00,93.11,93.13,93.04,93.04,2100.0,92.9876,93.0076,92.9177,92.9177,2100.0
2015-07-30 12:45:00,93.04,93.04,93.03,93.04,1400.0,92.9177,92.9177,92.9077,92.9177,1400.0
2015-07-30 12:50:00,93.04,93.04,92.88,92.9,2809.0,92.9177,92.9177,92.7579,92.7779,2809.0
2015-07-30 12:55:00,92.75,92.84,92.74,92.74,1500.0,92.6281,92.718,92.6181,92.6181,1500.0
2015-07-30 13:00:00,92.74,92.76,92.66,92.75,2000.0,92.6181,92.6381,92.5382,92.6281,2000.0
2015-07-30 13:05:00,92.75,92.75,92.69,92.75,1827.0,92.6281,92.6281,92.5682,92.6281,1827.0
2015-07-30 13:10:00,92.75,92.75,92.69,92.74,1100.0,92.6281,92.6281,92.5682,92.6181,1100.0
2015-07-30 13:15:00,92.75,92.75,92.7,92.71,470.0,92.6281,92.6281,92.5781,92.5881,470.0
2015-07-30 13:20:00,92.75,92.8,92.52,92.52,3021.0,92.6281,92.678,92.3984,92.3984,3021.0
2015-07-30 13:25:00,92.65,92.66,92.58,92.58,650.0,92.5282,92.5382,92.4583,92.4583,650.0
2015-07-30 13:30:00,92.66,92.7,92.58,92.6,1450.0,92.5382,92.5781,92.4583,92.4783,1450.0
2015-07-30 13:35:00,92.61,92.75,92.61,92.66,3364.0,92.4883,92.6281,92.4883,92.5382,3364.0
2015-07-30 13:40:00,92.69,92.7,92.69,92.7,648.0,92.5682,92.5781,92.5682,92.5781,648.0
2015-07-30 13:45:00,92.64,92.65,92.56,92.61,1600.0,92.5182,92.5282,92.4383,92.4883,1600.0
2015-07-30 13:50:00,92.62,92.7,92.62,92.62,2600.0,92.4982,92.5781,92.4982,92.4982,2600.0
2015-07-30 13:55:00,92.54,92.59,92.44,92.44,1900.0,92.4184,92.4683,92.3185,92.3185,1900.0
2015-07-30 14:00:00,92.56,92.68,92.48,92.62,1100.0,92.4383,92.5582,92.3584,92.4982,1100.0
2015-07-30 14:05:00,92.7,92.75,92.52,92.52,1903.0,92.5781,92.6281,92.3984,92.3984,1903.0
2015-07-30 14:10:00,92.6,92.65,92.5,92.56,5401.0,92.4783,92.5282,92.3784,92.4383,5401.0
2015-07-30 14:15:00,92.61,92.61,92.52,92.52,1799.0,92.4883,92.4883,92.3984,92.3984,1799.0
2015-07-30 14:20:00,92.61,92.62,92.51,92.56,1700.0,92.4883,92.4982,92.3884,92.4383,1700.0
2015-07-30 14:25:00,92.55,92.57,92.5,92.57,11600.0,92.4283,92.4483,92.3784,92.4483,11600.0
2015-07-30 14:30:00,92.56,92.61,92.51,92.55,3300.0,92.4383,92.4883,92.3884,92.4283,3300.0
2015-07-30 14:35:00,92.55,92.55,92.17,92.21,5433.0,92.4283,92.4283,92.0488,92.0888,5433.0
2015-07-30 14:40:00,92.27,92.4,92.27,92.32,900.0,92.1487,92.2785,92.1487,92.1986,900.0
2015-07-30 14:45:00,92.35,92.52,92.35,92.52,4293.0,92.2286,92.3984,92.2286,92.3984,4293.0
2015-07-30 14:50:00,92.52,92.52,92.5,92.51,2200.0,92.3984,92.3984,92.3784,92.3884,2200.0
2015-07-30 14:55:00,92.52,92.53,92.47,92.52,2375.0,92.3984,92.4084,92.3484,92.3984,2375.0
2015-07-30 15:00:00,92.5,92.51,92.43,92.48,4300.0,92.3784,92.3884,92.3085,92.3584,4300.0
2015-07-30 15:05:00,92.5,92.51,92.38,92.4,3667.0,92.3784,92.3884,92.2586,92.2785,3667.0
2015-07-30 15:10:00,92.4,92.45,92.36,92.36,5000.0,92.2785,92.3285,92.2386,92.2386,5000.0
2015-07-30 15:15:00,92.38,92.46,92.38,92.43,6800.0,92.2586,92.3385,92.2586,92.3085,6800.0
2015-07-30 15:20:00,92.37,92.47,92.36,92.41,12400.0,92.2486,92.3484,92.2386,92.2885,12400.0
2015-07-30 15:25:00,92.44,92.44,92.39,92.4,5297.0,92.3185,92.3185,92.2686,92.2785,5297.0
2015-07-30 15:30:00,92.4,92.47,92.39,92.47,8900.0,92.2785,92.3484,92.2686,92.3484,8900.0
2015-07-30 15:35:00,92.44,92.46,92.34,92.4,10557.0,92.3185,92.3385,92.2186,92.2785,10557.0
2015-07-30 15:40:00,92.4,92.4,92.18,92.19,5801.0,92.2785,92.2785,92.0588,92.0688,5801.0
2015-07-30 15:45:00,92.19,92.22,92.09,92.1,4332.0,92.0688,92.0988,91.9689,91.9789,4332.0
2015-07-30 15:50:00,92.1,92.12,91.86,91.9,12079.0,91.9789,91.9989,91.7392,91.7792,12079.0
2015-07-30 15:55:00,91.94,92.1,91.88,91.91,21123.0,91.8191,91.9789,91.7592,91.7892,21123.0
2015-07-31 09:30:00,92.39,92.74,92.17,92.17,17800.0,92.2686,92.6181,92.0488,92.0488,17800.0
2015-07-31 09:35:00,92.29,92.3,91.69,91.78,4881.0,92.1687,92.1787,91.5695,91.6594,4881.0
2015-07-31 09:40:00,91.92,91.92,91.7,91.89,400.0,91.7992,91.7992,91.5795,91.7692,400.0
2015-07-31 09:45:00,92.05,92.08,91.9,91.9,3400.0,91.929,91.959,91.7792,91.7792,3400.0
2015-07-31 09:50:00,91.82,91.94,91.82,91.84,1700.0,91.6993,91.8191,91.6993,91.7193,1700.0
2015-07-31 09:55:00,91.8,91.8,91.74,91.74,300.0,91.6793,91.6793,91.6194,91.6194,300.0
2015-07-31 10:00:00,91.75,91.92,91.67,91.92,3900.0,91.6294,91.7992,91.5495,91.7992,3900.0
2015-07-31 10:05:00,91.8,91.81,91.73,91.81,2995.0,91.6793,91.6893,91.6094,91.6893,2995.0
2015-07-31 10:10:00,91.69,91.69,91.68,91.68,300.0,91.5695,91.5695,91.5595,91.5595,300.0
2015-07-31 10:15:00,91.7,91.77,91.54,91.54,2600.0,91.5795,91.6494,91.4197,91.4197,2600.0
2015-07-31 10:20:00,91.56,91.91,91.46,91.6,4293.0,91.4396,91.7892,91.3398,91.4796,4293.0
2015-07-31 10:25:00,91.69,91.7,91.62,91.62,1600.0,91.5695,91.5795,91.4996,91.4996,1600.0
2015-07-31 10:30:00,91.55,91.72,91.43,91.57,5815.0,91.4297,91.5994,91.3098,91.4496,5815.0
2015-07-31 10:35:00,91.51,91.59,91.49,91.55,1850.0,91.3897,91.4696,91.3697,91.4297,1850.0
2015-07-31 10:40:00,91.57,91.76,91.53,91.53,10350.0,91.4496,91.6394,91.4097,91.4097,10350.0
2015-07-31 10:45:00,91.47,91.6,91.44,91.56,2200.0,91.3498,91.4796,91.3198,91.4396,2200.0
2015-07-31 10:50:00,91.68,91.83,91.68,91.83,1350.0,91.5595,91.7093,91.5595,91.7093,1350.0
2015-07-31 10:55:00,91.86,91.92,91.76,91.91,2000.0,91.7392,91.7992,91.6394,91.7892,2000.0
2015-07-31 11:00:00,91.9,91.9,91.76,91.78,887.0,91.7792,91.7792,91.6394,91.6594,887.0
2015-07-31 11:05:00,91.69,91.69,91.58,91.63,700.0,91.5695,91.5695,91.4596,91.5095,700.0
2015-07-31 11:10:00,91.56,91.56,91.52,91.54,900.0,91.4396,91.4396,91.3997,91.4197,900.0
2015-07-31 11:15:00,91.5,91.6,91.49,91.6,700.0,91.3797,91.4796,91.3697,91.4796,700.0
2015-07-31 11:20:00,91.62,91.78,91.62,91.64,1613.0,91.4996,91.6594,91.4996,91.5195,1613.0
2015-07-31 11:25:00,91.58,91.58,91.58,91.58,100.0,91.4596,91.4596,91.4596,91.4596,100.0
2015-07-31 11:30:00,91.65,91.72,91.64,91.65,1000.0,91.5295,91.5994,91.5195,91.5295,1000.0
2015-07-31 11:35:00,91.67,91.81,91.67,91.74,2800.0,91.5495,91.6893,91.5495,91.6194,2800.0
2015-07-31 11:40:00,91.75,91.85,91.74,91.8,2624.0,91.6294,91.7293,91.6194,91.6793,2624.0
2015-07-31 11:45:00,91.8,91.82,91.79,91.79,1500.0,91.6793,91.6993,91.6693,91.6693,1500.0
2015-07-31 11:50:00,91.82,91.82,91.65,91.75,3800.0,91.6993,91.6993,91.5295,91.6294,3800.0
2015-07-31 11:55:00,91.78,91.8,91.68,91.8,3426.0,91.6594,91.6793,91.5595,91.6793,3426.0
2015-07-31 12:00:00,91.77,91.8,91.69,91.77,5000.0,91.6494,91.6793,91.5695,91.6494,5000.0
2015-07-31 12:05:00,91.8,91.8,91.72,91.72,1900.0,91.6793,91.6793,91.5994,91.5994,1900.0
2015-07-31 12:10:00,91.68,91.75,91.65,91.75,1680.0,91.5595,91.6294,91.5295,91.6294,1680.0
2015-07-31 12:15:00,91.78,91.8,91.56,91.56,2126.0,91.6594,91.6793,91.4396,91.4396,2126.0
2015-07-31 12:20:00,91.61,91.63,91.6,91.63,800.0,91.4896,91.5095,91.4796,91.5095,800.0
2015-07-31 12:25:00,91.65,91.74,91.63,91.72,1400.0,91.5295,91.6194,91.5095,91.5994,1400.0
2015-07-31 12:30:00,91.72,91.72,91.6,91.7,1600.0,91.5994,91.5994,91.4796,91.5795,1600.0
2015-07-31 12:35:00,91.65,91.66,91.64,91.66,1200.0,91.5295,91.5395,91.5195,91.5395,1200.0
2015-07-31 12:40:00,91.62,91.73,91.57,91.6,3750.0,91.4996,91.6094,91.4496,91.4796,3750.0
2015-07-31 12:45:00,91.63,91.66,91.6,91.65,1900.0,91.5095,91.5395,91.4796,91.5295,1900.0
2015-07-31 12:50:00,91.63,91.67,91.57,91.57,2000.0,91.5095,91.5495,91.4496,91.4496,2000.0
2015-07-31 12:55:00,91.59,91.7,91.58,91.7,1300.0,91.4696,91.5795,91.4596,91.5795,1300.0
2015-07-31 13:00:00,91.65,91.65,91.56,91.56,4000.0,91.5295,91.5295,91.4396,91.4396,4000.0
2015-07-31 13:05:00,91.57,91.62,91.51,91.51,2400.0,91.4496,91.4996,91.3897,91.3897,2400.0
2015-07-31 13:10:00,91.53,91.57,91.52,91.53,3439.0,91.4097,91.4496,91.3997,91.4097,3439.0
2015-07-31 13:15:00,91.54,91.54,91.54,91.54,300.0,91.4197,91.4197,91.4197,91.4197,300.0
2015-07-31 13:20:00,91.54,91.56,91.51,91.56,1200.0,91.4197,91.4396,91.3897,91.4396,1200.0
2015-07-31 13:25:00,91.53,91.54,91.39,91.44,1600.0,91.4097,91.4197,91.2699,91.3198,1600.0
2015-07-31 13:30:00,91.45,91.45,91.35,91.35,3100.0,91.3298,91.3298,91.2299,91.2299,3100.0
2015-07-31 13:35:00,91.32,91.32,91.22,91.22,1100.0,91.2,91.2,91.1001,91.1001,1100.0
2015-07-31 13:40:00,91.14,91.24,91.08,91.16,2366.0,91.0202,91.1201,90.9603,91.0402,2366.0
2015-07-31 13:45:00,91.3,91.4,91.23,91.3,1100.0,91.18,91.2799,91.1101,91.18,1100.0
2015-07-31 13:50:00,91.24,91.31,91.24,91.3,500.0,91.1201,91.19,91.1201,91.18,500.0
2015-07-31 13:55:00,91.29,91.29,91.17,91.2,1000.0,91.17,91.17,91.0502,91.0801,1000.0
2015-07-31 14:00:00,91.22,91.24,91.22,91.22,500.0,91.1001,91.1201,91.1001,91.1001,500.0
2015-07-31 14:05:00,91.16,91.25,91.16,91.18,2120.0,91.0402,91.13,91.0402,91.0601,2120.0
2015-07-31 14:10:00,91.2,91.2,91.1,91.1,700.0,91.0801,91.0801,90.9802,90.9802,700.0
2015-07-31 14:15:00,91.1,91.2,91.1,91.2,400.0,90.9802,91.0801,90.9802,91.0801,400.0
2015-07-31 14:20:00,91.22,91.22,90.98,91.15,1800.0,91.1001,91.1001,90.8604,91.0302,1800.0
2015-07-31 14:25:00,91.2,91.28,91.15,91.16,1600.0,91.0801,91.16,91.0302,91.0402,1600.0
2015-07-31 14:30:00,91.25,91.25,91.1,91.2,4000.0,91.13,91.13,90.9802,91.0801,4000.0
2015-07-31 14:35:00,91.12,91.23,91.12,91.23,200.0,91.0002,91.1101,91.0002,91.1101,200.0
2015-07-31 14:40:00,91.22,91.27,91.09,91.09,2800.0,91.1001,91.15,90.9703,90.9703,2800.0
2015-07-31 14:45:00,91.14,91.14,90.97,91.04,1400.0,91.0202,91.0202,90.8504,90.9203,1400.0
2015-07-31 14:50:00,90.97,91.12,90.97,91.05,1100.0,90.8504,91.0002,90.8504,90.9303,1100.0
2015-07-31 14:55:00,91.08,91.09,91.02,91.09,1400.0,90.9603,90.9703,90.9004,90.9703,1400.0
2015-07-31 15:00:00,91.17,91.34,91.17,91.27,1500.0,91.0502,91.2199,91.0502,91.15,1500.0
2015-07-31 15:05:00,91.34,91.34,91.13,91.22,2000.0,91.2199,91.2199,91.0102,91.1001,2000.0
2015-07-31 15:10:00,91.21,91.21,90.89,90.89,2598.0,91.0901,91.0901,90.7705,90.7705,2598.0
2015-07-31 15:15:00,91.02,91.03,90.88,90.88,1100.0,90.9004,90.9103,90.7605,90.7605,1100.0
2015-07-31 15:20:00,90.99,91.0,90.9,90.92,1521.0,90.8704,90.8804,90.7805,90.8005,1521.0
2015-07-31 15:25:00,91.04,91.04,90.8,90.81,2000.0,90.9203,90.9203,90.6806,90.6906,2000.0
2015-07-31 15:30:00,90.91,90.92,90.85,90.86,2100.0,90.7905,90.8005,90.7306,90.7406,2100.0
2015-07-31 15:35:00,90.96,90.96,90.8,90.8,2091.0,90.8404,90.8404,90.6806,90.6806,2091.0
2015-07-31 15:40:00,90.94,90.94,90.81,90.87,3596.0,90.8205,90.8205,90.6906,90.7505,3596.0
2015-07-31 15:45:00,90.86,90.94,90.79,90.84,3407.0,90.7406,90.8205,90.6707,90.7206,3407.0
2015-07-31 15:50:00,90.78,90.85,90.74,90.79,8504.0,90.6607,90.7306,90.6207,90.6707,8504.0
2015-07-31 15:55:00,90.8,90.8,90.62,90.69,23757.0,90.6806,90.6806,90.5009,90.5708,23757.0
2015-08-03 09:30:00,90.6,90.78,90.6,90.77,1635.0,90.4809,90.6607,90.4809,90.6507,1635.0
2015-08-03 09:35:00,90.74,90.74,90.0,90.56,1776.0,90.6207,90.6207,89.8817,90.441,1776.0
2015-08-03 09:40:00,90.5,90.83,90.5,90.65,1540.0,90.381,90.7106,90.381,90.5308,1540.0
2015-08-03 09:45:00,90.75,90.77,90.75,90.77,200.0,90.6307,90.6507,90.6307,90.6507,200.0
2015-08-03 09:50:00,91.0,91.35,91.0,91.2,3940.0,90.8804,91.2299,90.8804,91.0801,3940.0
2015-08-03 09:55:00,91.32,91.46,91.31,91.46,700.0,91.2,91.3398,91.19,91.3398,700.0
2015-08-03 10:00:00,91.26,91.33,90.79,90.81,1400.0,91.14,91.2099,90.6707,90.6906,1400.0
2015-08-03 10:05:00,90.71,90.73,90.71,90.73,400.0,90.5908,90.6107,90.5908,90.6107,400.0
2015-08-03 10:10:00,90.73,90.73,90.73,90.73,0.0,90.6107,90.6107,90.6107,90.6107,0.0
2015-08-03 10:15:00,90.6,90.6,90.35,90.35,400.0,90.4809,90.4809,90.2312,90.2312,400.0
2015-08-03 10:20:00,90.12,90.21,89.95,89.95,1300.0,90.0015,90.0914,89.8318,89.8318,1300.0
2015-08-03 10:25:00,89.82,89.93,89.75,89.75,4538.0,89.7019,89.8118,89.632,89.632,4538.0
2015-08-03 10:30:00,89.75,89.76,89.71,89.72,1100.0,89.632,89.642,89.5921,89.6021,1100.0
2015-08-03 10:35:00,89.72,89.72,89.67,89.67,1000.0,89.6021,89.6021,89.5521,89.5521,1000.0
2015-08-03 10:40:00,89.68,90.39,89.68,90.24,5139.0,89.5621,90.2712,89.5621,90.1214,5139.0
2015-08-03 10:45:00,90.16,90.25,90.16,90.19,400.0,90.0415,90.1314,90.0415,90.0714,400.0
2015-08-03 10:50:00,90.41,90.41,90.28,90.28,900.0,90.2912,90.2912,90.1613,90.1613,900.0
2015-08-03 10:55:00,90.33,90.33,90.09,90.12,300.0,90.2113,90.2113,89.9716,90.0015,300.0
2015-08-03 11:00:00,90.17,90.17,90.09,90.09,200.0,90.0515,90.0515,89.9716,89.9716,200.0
2015-08-03 11:05:00,90.24,90.24,90.1,90.11,500.0,90.1214,90.1214,89.9816,89.9915,500.0
2015-08-03 11:10:00,90.23,90.4,90.12,90.21,2000.0,90.1114,90.2812,90.0015,90.0914,2000.0
2015-08-03 11:15:00,90.28,90.92,90.24,90.84,7700.0,90.1613,90.8005,90.1214,90.7206,7700.0
2015-08-03 11:20:00,90.91,90.92,90.73,90.75,7999.0,90.7905,90.8005,90.6107,90.6307,7999.0
2015-08-03 11:25:00,90.76,90.86,90.6,90.61,6500.0,90.6407,90.7406,90.4809,90.4909,6500.0
2015-08-03 11:30:00,90.69,90.85,90.61,90.85,1600.0,90.5708,90.7306,90.4909,90.7306,1600.0
2015-08-03 11:35:00,90.75,90.75,90.62,90.62,1300.0,90.6307,90.6307,90.5009,90.5009,1300.0
2015-08-03 11:40:00,90.6,90.6,90.55,90.59,800.0,90.4809,90.4809,90.431,90.4709,800.0
2015-08-03 11:45:00,90.68,90.93,90.65,90.65,4800.0,90.5608,90.8105,90.5308,90.5308,4800.0
2015-08-03 11:50:00,90.64,90.77,90.6,90.77,1396.0,90.5209,90.6507,90.4809,90.6507,1396.0
2015-08-03 11:55:00,90.7,90.81,90.53,90.69,2300.0,90.5808,90.6906,90.411,90.5708,2300.0
2015-08-03 12:00:00,90.54,90.54,90.37,90.37,900.0,90.421,90.421,90.2512,90.2512,900.0
2015-08-03 12:05:00,90.37,90.46,90.33,90.46,904.0,90.2512,90.3411,90.2113,90.3411,904.0
2015-08-03 12:10:00,90.41,90.52,90.36,90.44,500.0,90.2912,90.401,90.2412,90.3211,500.0
2015-08-03 12:15:00,90.5,90.5,90.38,90.43,800.0,90.381,90.381,90.2612,90.3111,800.0
2015-08-03 12:20:00,90.38,90.38,90.19,90.19,1000.0,90.2612,90.2612,90.0714,90.0714,1000.0
2015-08-03 12:25:00,90.08,90.08,90.08,90.08,100.0,89.9616,89.9616,89.9616,89.9616,100.0
2015-08-03 12:30:00,90.06,90.11,90.0,90.09,2091.0,89.9416,89.9915,89.8817,89.9716,2091.0
2015-08-03 12:35:00,90.18,90.19,90.09,90.09,1000.0,90.0615,90.0714,89.9716,89.9716,1000.0
2015-08-03 12:40:00,90.09,90.1,90.09,90.09,200.0,89.9716,89.9816,89.9716,89.9716,200.0
2015-08-03 12:45:00,90.04,90.04,89.96,90.03,1600.0,89.9216,89.9216,89.8417,89.9117,1600.0
2015-08-03 12:50:00,90.08,90.11,89.98,90.0,2761.0,89.9616,89.9915,89.8617,89.8817,2761.0
2015-08-03 12:55:00,90.0,90.16,90.0,90.08,1800.0,89.8817,90.0415,89.8817,89.9616,1800.0
2015-08-03 13:00:00,90.07,90.25,90.0,90.17,2910.0,89.9516,90.1314,89.8817,90.0515,2910.0
2015-08-03 13:05:00,90.19,90.19,90.0,90.06,1500.0,90.0714,90.0714,89.8817,89.9416,1500.0
2015-08-03 13:10:00,90.1,90.25,90.1,90.25,900.0,89.9816,90.1314,89.9816,90.1314,900.0
2015-08-03 13:15:00,90.34,90.34,90.03,90.03,1000.0,90.2212,90.2212,89.9117,89.9117,1000.0
2015-08-03 13:20:00,90.11,90.3,90.03,90.14,4000.0,89.9915,90.1813,89.9117,90.0215,4000.0
2015-08-03 13:25:00,90.11,90.31,90.03,90.31,2800.0,89.9915,90.1913,89.9117,90.1913,2800.0
2015-08-03 13:30:00,90.32,90.4,90.12,90.23,6550.0,90.2013,90.2812,90.0015,90.1114,6550.0
2015-08-03 13:35:00,90.11,90.25,89.87,90.16,7450.0,89.9915,90.1314,89.7519,90.0415,7450.0
2015-08-03 13:40:00,90.02,90.02,90.02,90.02,100.0,89.9017,89.9017,89.9017,89.9017,100.0
2015-08-03 13:45:00,90.14,90.37,90.14,90.37,800.0,90.0215,90.2512,90.0215,90.2512,800.0
2015-08-03 13:50:00,90.33,90.41,90.21,90.21,2300.0,90.2113,90.2912,90.0914,90.0914,2300.0
2015-08-03 13:55:00,90.2,90.29,90.17,90.26,635.0,90.0814,90.1713,90.0515,90.1414,635.0
2015-08-03 14:00:00,90.21,90.34,90.21,90.3,1650.0,90.0914,90.2212,90.0914,90.1813,1650.0
2015-08-03 14:05:00,90.3,90.3,90.2,90.2,1200.0,90.1813,90.1813,90.0814,90.0814,1200.0
2015-08-03 14:10:00,90.18,90.18,90.11,90.11,800.0,90.0615,90.0615,89.9915,89.9915,800.0
2015-08-03 14:15:00,90.17,90.18,90.01,90.01,2725.0,90.0515,90.0615,89.8917,89.8917,2725.0
2015-08-03 14:20:00,90.0,90.09,90.0,90.0,2900.0,89.8817,89.9716,89.8817,89.8817,2900.0
2015-08-03 14:25:00,90.0,90.08,89.93,90.01,5398.0,89.8817,89.9616,89.8118,89.8917,5398.0
2015-08-03 14:30:00,90.0,90.05,89.88,89.88,7747.0,89.8817,89.9316,89.7618,89.7618,7747.0
2015-08-03 14:35:00,89.89,89.89,89.83,89.83,1750.0,89.7718,89.7718,89.7119,89.7119,1750.0
2015-08-03 14:40:00,89.85,89.99,89.85,89.92,2000.0,89.7319,89.8717,89.7319,89.8018,2000.0
2015-08-03 14:45:00,89.92,89.92,89.83,89.83,1700.0,89.8018,89.8018,89.7119,89.7119,1700.0
2015-08-03 14:50:00,89.82,89.82,89.65,89.65,1600.0,89.7019,89.7019,89.5322,89.5322,1600.0
2015-08-03 14:55:00,89.66,89.76,89.66,89.67,2740.0,89.5421,89.642,89.5421,89.5521,2740.0
2015-08-03 15:00:00,89.71,89.78,89.67,89.67,1900.0,89.5921,89.662,89.5521,89.5521,1900.0
2015-08-03 15:05:00,89.78,89.81,89.67,89.67,2799.0,89.662,89.6919,89.5521,89.5521,2799.0
2015-08-03 15:10:00,89.8,89.8,89.67,89.67,1900.0,89.682,89.682,89.5521,89.5521,1900.0
2015-08-03 15:15:00,89.75,89.77,89.66,89.67,2800.0,89.632,89.652,89.5421,89.5521,2800.0
2015-08-03 15:20:00,89.67,89.79,89.64,89.76,4100.0,89.5521,89.672,89.5222,89.642,4100.0
2015-08-03 15:25:00,89.75,89.75,89.66,89.67,4700.0,89.632,89.632,89.5421,89.5521,4700.0
2015-08-03 15:30:00,89.67,89.69,89.67,89.69,2300.0,89.5521,89.5721,89.5521,89.5721,2300.0
2015-08-03 15:35:00,89.69,89.8,89.66,89.69,3800.0,89.5721,89.682,89.5421,89.5721,3800.0
2015-08-03 15:40:00,89.79,89.99,89.69,89.89,6465.0,89.672,89.8717,89.5721,89.7718,6465.0
2015-08-03 15:45:00,89.98,89.99,89.82,89.83,6173.0,89.8617,89.8717,89.7019,89.7119,6173.0
2015-08-03 15:50:00,89.84,90.0,89.84,89.99,5989.0,89.7219,89.8817,89.7219,89.8717,5989.0
2015-08-03 15:55:00,89.99,90.05,89.94,90.04,20549.0,89.8717,89.9316,89.8218,89.9216,20549.0
2015-08-04 09:30:00,89.95,90.5,89.82,90.5,1915.0,89.8318,90.381,89.7019,90.381,1915.0
2015-08-04 09:35:00,90.56,90.56,90.28,90.42,1299.0,90.441,90.441,90.1613,90.3011,1299.0
2015-08-04 09:40:00,90.74,90.96,90.73,90.85,600.0,90.6207,90.8404,90.6107,90.7306,600.0
2015-08-04 09:45:00,91.09,91.35,91.08,91.32,400.0,90.9703,91.2299,90.9603,91.2,400.0
2015-08-04 09:50:00,91.32,91.45,91.31,91.45,776.0,91.2,91.3298,91.19,91.3298,776.0
2015-08-04 09:55:00,91.41,91.41,91.33,91.33,1817.0,91.2898,91.2898,91.2099,91.2099,1817.0
2015-08-04 10:00:00,91.45,91.71,91.42,91.71,1200.0,91.3298,91.5894,91.2998,91.5894,1200.0
2015-08-04 10:05:00,91.71,91.89,91.66,91.82,1600.0,91.5894,91.7692,91.5395,91.6993,1600.0
2015-08-04 10:10:00,91.71,91.76,91.64,91.76,2800.0,91.5894,91.6394,91.5195,91.6394,2800.0
2015-08-04 10:15:00,91.76,91.8,91.62,91.8,1100.0,91.6394,91.6793,91.4996,91.6793,1100.0
2015-08-04 10:20:00,91.85,91.87,91.83,91.83,1020.0,91.7293,91.7492,91.7093,91.7093,1020.0
2015-08-04 10:25:00,91.83,91.83,91.78,91.78,600.0,91.7093,91.7093,91.6594,91.6594,600.0
2015-08-04 10:30:00,91.77,91.77,91.68,91.69,800.0,91.6494,91.6494,91.5595,91.5695,800.0
2015-08-04 10:35:00,91.64,91.64,91.58,91.62,400.0,91.5195,91.5195,91.4596,91.4996,400.0
2015-08-04 10:40:00,91.52,91.52,91.39,91.45,2400.0,91.3997,91.3997,91.2699,91.3298,2400.0
2015-08-04 10:45:00,91.38,91.38,91.23,91.23,300.0,91.2599,91.2599,91.1101,91.1101,300.0
2015-08-04 10:50:00,91.23,91.23,91.16,91.16,500.0,91.1101,91.1101,91.0402,91.0402,500.0
2015-08-04 10:55:00,91.17,91.2,91.1,91.1,900.0,91.0502,91.0801,90.9802,90.9802,900.0
2015-08-04 11:00:00,91.12,91.16,91.12,91.16,1100.0,91.0002,91.0402,91.0002,91.0402,1100.0
2015-08-04 11:05:00,91.19,91.19,91.18,91.19,400.0,91.0701,91.0701,91.0601,91.0701,400.0
2015-08-04 11:10:00,91.18,91.29,91.18,91.29,700.0,91.0601,91.17,91.0601,91.17,700.0
2015-08-04 11:15:00,91.4,91.4,91.16,91.18,1100.0,91.2799,91.2799,91.0402,91.0601,1100.0
2015-08-04 11:20:00,91.16,91.23,91.09,91.12,2200.0,91.0402,91.1101,90.9703,91.0002,2200.0
2015-08-04 11:25:00,91.15,91.15,91.1,91.1,400.0,91.0302,91.0302,90.9802,90.9802,400.0
2015-08-04 11:30:00,91.12,91.19,91.09,91.19,1100.0,91.0002,91.0701,90.9703,91.0701,1100.0
2015-08-04 11:35:00,91.1,91.18,91.1,91.18,400.0,90.9802,91.0601,90.9802,91.0601,400.0
2015-08-04 11:40:00,91.2,91.24,91.2,91.23,700.0,91.0801,91.1201,91.0801,91.1101,700.0
2015-08-04 11:45:00,91.17,91.27,91.17,91.27,1600.0,91.0502,91.15,91.0502,91.15,1600.0
2015-08-04 11:50:00,91.32,91.35,91.32,91.33,800.0,91.2,91.2299,91.2,91.2099,800.0
2015-08-04 11:55:00,91.33,91.33,91.24,91.24,1000.0,91.2099,91.2099,91.1201,91.1201,1000.0
2015-08-04 12:00:00,91.29,91.48,91.29,91.38,1431.0,91.17,91.3597,91.17,91.2599,1431.0
2015-08-04 12:05:00,91.48,91.57,91.48,91.57,500.0,91.3597,91.4496,91.3597,91.4496,500.0
2015-08-04 12:10:00,91.56,91.63,91.56,91.63,2000.0,91.4396,91.5095,91.4396,91.5095,2000.0
2015-08-04 12:15:00,91.63,91.64,91.62,91.63,1000.0,91.5095,91.5195,91.4996,91.5095,1000.0
2015-08-04 12:20:00,91.67,91.81,91.64,91.81,500.0,91.5495,91.6893,91.5195,91.6893,500.0
2015-08-04 12:25:00,91.77,91.78,91.68,91.68,1300.0,91.6494,91.6594,91.5595,91.5595,1300.0
2015-08-04 12:30:00,91.67,91.67,91.65,91.66,500.0,91.5495,91.5495,91.5295,91.5395,500.0
2015-08-04 12:35:00,91.55,91.6,91.55,91.59,700.0,91.4297,91.4796,91.4297,91.4696,700.0
2015-08-04 12:40:00,91.58,91.58,91.31,91.31,2000.0,91.4596,91.4596,91.19,91.19,2000.0
2015-08-04 12:45:00,91.3,91.44,91.3,91.44,1000.0,91.18,91.3198,91.18,91.3198,1000.0
2015-08-04 12:50:00,91.38,91.44,91.34,91.36,2000.0,91.2599,91.3198,91.2199,91.2399,2000.0
2015-08-04 12:55:00,91.35,91.36,91.3,91.32,1300.0,91.2299,91.2399,91.18,91.2,1300.0
2015-08-04 13:00:00,91.31,91.31,91.25,91.31,1300.0,91.19,91.19,91.13,91.19,1300.0
2015-08-04 13:05:00,91.32,91.37,91.32,91.37,400.0,91.2,91.2499,91.2,91.2499,400.0
2015-08-04 13:10:00,91.37,91.37,91.37,91.37,0.0,91.2499,91.2499,91.2499,91.2499,0.0
2015-08-04 13:15:00,91.48,91.65,91.48,91.62,1100.0,91.3597,91.5295,91.3597,91.4996,1100.0
2015-08-04 13:20:00,91.62,91.62,91.62,91.62,0.0,91.4996,91.4996,91.4996,91.4996,0.0
2015-08-04 13:25:00,91.58,91.58,91.42,91.53,1600.0,91.4596,91.4596,91.2998,91.4097,1600.0
2015-08-04 13:30:00,91.56,91.72,91.56,91.62,2290.0,91.4396,91.5994,91.4396,91.4996,2290.0
2015-08-04 13:35:00,91.6,91.6,91.42,91.48,1000.0,91.4796,91.4796,91.2998,91.3597,1000.0
2015-08-04 13:40:00,91.48,91.48,91.48,91.48,0.0,91.3597,91.3597,91.3597,91.3597,0.0
2015-08-04 13:45:00,91.4,91.4,91.17,91.17,1100.0,91.2799,91.2799,91.0502,91.0502,1100.0
2015-08-04 13:50:00,91.15,91.19,91.15,91.19,300.0,91.0302,91.0701,91.0302,91.0701,300.0
2015-08-04 13:55:00,91.16,91.28,91.13,91.28,1800.0,91.0402,91.16,91.0102,91.16,1800.0
2015-08-04 14:00:00,91.33,91.34,91.33,91.34,400.0,91.2099,91.2199,91.2099,91.2199,400.0
2015-08-04 14:05:00,91.35,91.36,91.13,91.13,2471.0,91.2299,91.2399,91.0102,91.0102,2471.0
2015-08-04 14:10:00,91.13,91.13,91.02,91.03,1100.0,91.0102,91.0102,90.9004,90.9103,1100.0
2015-08-04 14:15:00,91.1,91.13,91.1,91.13,400.0,90.9802,91.0102,90.9802,91.0102,400.0
2015-08-04 14:20:00,91.13,91.13,91.13,91.13,0.0,91.0102,91.0102,91.0102,91.0102,0.0
2015-08-04 14:25:00,91.09,91.16,91.09,91.16,600.0,90.9703,91.0402,90.9703,91.0402,600.0
2015-08-04 14:30:00,91.2,91.27,91.2,91.27,800.0,91.0801,91.15,91.0801,91.15,800.0
2015-08-04 14:35:00,91.35,91.37,91.35,91.35,900.0,91.2299,91.2499,91.2299,91.2299,900.0
2015-08-04 14:40:00,91.41,91.41,91.19,91.38,2320.0,91.2898,91.2898,91.0701,91.2599,2320.0
2015-08-04 14:45:00,91.41,91.41,91.37,91.37,1600.0,91.2898,91.2898,91.2499,91.2499,1600.0
2015-08-04 14:50:00,91.37,91.37,91.37,91.37,0.0,91.2499,91.2499,91.2499,91.2499,0.0
2015-08-04 14:55:00,91.37,91.44,91.23,91.36,2400.0,91.2499,91.3198,91.1101,91.2399,2400.0
2015-08-04 15:00:00,91.37,91.45,91.18,91.18,1747.0,91.2499,91.3298,91.0601,91.0601,1747.0
2015-08-04 15:05:00,91.14,91.16,91.09,91.09,1100.0,91.0202,91.0402,90.9703,90.9703,1100.0
2015-08-04 15:10:00,91.13,91.2,91.13,91.2,300.0,91.0102,91.0801,91.0102,91.0801,300.0
2015-08-04 15:15:00,91.2,91.23,91.05,91.1,2980.0,91.0801,91.1101,90.9303,90.9802,2980.0
2015-08-04 15:20:00,91.1,91.17,91.04,91.08,1600.0,90.9802,91.0502,90.9203,90.9603,1600.0
2015-08-04 15:25:00,91.2,91.21,91.04,91.04,2579.0,91.0801,91.0901,90.9203,90.9203,2579.0
2015-08-04 15:30:00,91.12,91.13,91.1,91.13,500.0,91.0002,91.0102,90.9802,91.0102,500.0
2015-08-04 15:35:00,91.13,91.13,90.93,90.93,2300.0,91.0102,91.0102,90.8105,90.8105,2300.0
2015-08-04 15:40:00,90.92,90.97,90.83,90.92,6350.0,90.8005,90.8504,90.7106,90.8005,6350.0
2015-08-04 15:45:00,91.0,91.01,90.81,90.9,4043.0,90.8804,90.8904,90.6906,90.7805,4043.0
2015-08-04 15:50:00,90.84,90.91,90.84,90.86,4608.0,90.7206,90.7905,90.7206,90.7406,4608.0
2015-08-04 15:55:00,90.83,90.96,90.78,90.92,18396.0,90.7106,90.8404,90.6607,90.8005,18396.0
2015-08-05 09:30:00,91.63,91.63,91.19,91.19,2200.0,91.5095,91.5095,91.0701,91.0701,2200.0
2015-08-05 09:35:00,91.83,91.83,91.83,91.83,100.0,91.7093,91.7093,91.7093,91.7093,100.0
2015-08-05 09:40:00,91.95,91.95,91.95,91.95,100.0,91.8291,91.8291,91.8291,91.8291,100.0
2015-08-05 09:45:00,91.97,91.98,91.78,91.83,1400.0,91.8491,91.8591,91.6594,91.7093,1400.0
2015-08-05 09:50:00,91.97,92.0,91.87,91.88,1700.0,91.8491,91.8791,91.7492,91.7592,1700.0
2015-08-05 09:55:00,91.89,91.89,91.87,91.87,400.0,91.7692,91.7692,91.7492,91.7492,400.0
2015-08-05 10:00:00,91.97,92.12,91.85,92.07,5175.0,91.8491,91.9989,91.7293,91.949,5175.0
2015-08-05 10:05:00,92.0,92.17,92.0,92.09,2700.0,91.8791,92.0488,91.8791,91.9689,2700.0
2015-08-05 10:10:00,92.2,92.2,91.97,91.97,2700.0,92.0788,92.0788,91.8491,91.8491,2700.0
2015-08-05 10:15:00,92.0,92.0,91.96,91.99,400.0,91.8791,91.8791,91.8391,91.8691,400.0
2015-08-05 10:20:00,92.08,92.08,92.0,92.01,2200.0,91.959,91.959,91.8791,91.889,2200.0
2015-08-05 10:25:00,92.0,92.04,91.92,91.92,3268.0,91.8791,91.919,91.7992,91.7992,3268.0
2015-08-05 10:30:00,91.92,91.92,91.92,91.92,0.0,91.7992,91.7992,91.7992,91.7992,0.0
2015-08-05 10:35:00,91.94,91.98,91.87,91.9,2000.0,91.8191,91.8591,91.7492,91.7792,2000.0
2015-08-05 10:40:00,91.85,91.85,91.62,91.63,300.0,91.7293,91.7293,91.4996,91.5095,300.0
2015-08-05 10:45:00,91.64,91.73,91.63,91.73,700.0,91.5195,91.6094,91.5095,91.6094,700.0
2015-08-05 10:50:00,91.67,91.94,91.67,91.94,800.0,91.5495,91.8191,91.5495,91.8191,800.0
2015-08-05 10:55:00,91.97,92.1,91.97,92.1,1300.0,91.8491,91.9789,91.8491,91.9789,1300.0
2015-08-05 11:00:00,92.19,92.33,92.19,92.25,500.0,92.0688,92.2086,92.0688,92.1287,500.0
2015-08-05 11:05:00,92.15,92.18,92.11,92.11,900.0,92.0289,92.0588,91.9889,91.9889,900.0
2015-08-05 11:10:00,92.25,92.28,92.13,92.2,826.0,92.1287,92.1587,92.0089,92.0788,826.0
2015-08-05 11:15:00,92.3,92.35,92.18,92.18,1400.0,92.1787,92.2286,92.0588,92.0588,1400.0
2015-08-05 11:20:00,92.28,92.38,92.21,92.21,1200.0,92.1587,92.2586,92.0888,92.0888,1200.0
2015-08-05 11:25:00,92.26,92.3,92.16,92.18,1000.0,92.1387,92.1787,92.0389,92.0588,1000.0
2015-08-05 11:30:00,92.2,92.24,92.1,92.1,1100.0,92.0788,92.1187,91.9789,91.9789,1100.0
2015-08-05 11:35:00,92.27,92.27,92.07,92.07,1000.0,92.1487,92.1487,91.949,91.949,1000.0
2015-08-05 11:40:00,92.13,92.13,91.71,91.71,600.0,92.0089,92.0089,91.5894,91.5894,600.0
2015-08-05 11:45:00,91.71,91.71,91.71,91.71,0.0,91.5894,91.5894,91.5894,91.5894,0.0
2015-08-05 11:50:00,91.81,91.92,91.71,91.71,300.0,91.6893,91.7992,91.5894,91.5894,300.0
2015-08-05 11:55:00,91.65,91.84,91.57,91.57,1449.0,91.5295,91.7193,91.4496,91.4496,1449.0
2015-08-05 12:00:00,91.57,91.57,91.57,91.57,0.0,91.4496,91.4496,91.4496,91.4496,0.0
2015-08-05 12:05:00,91.57,91.69,91.57,91.66,500.0,91.4496,91.5695,91.4496,91.5395,500.0
2015-08-05 12:10:00,91.69,91.84,91.69,91.84,700.0,91.5695,91.7193,91.5695,91.7193,700.0
2015-08-05 12:15:00,91.85,91.85,91.4,91.57,2700.0,91.7293,91.7293,91.2799,91.4496,2700.0
2015-08-05 12:20:00,91.6,91.6,91.54,91.54,400.0,91.4796,91.4796,91.4197,91.4197,400.0
2015-08-05 12:25:00,91.43,91.43,91.43,91.43,100.0,91.3098,91.3098,91.3098,91.3098,100.0
2015-08-05 12:30:00,91.43,91.43,91.43,91.43,0.0,91.3098,91.3098,91.3098,91.3098,0.0
2015-08-05 12:35:00,91.51,91.51,91.51,91.51,200.0,91.3897,91.3897,91.3897,91.3897,200.0
2015-08-05 12:40:00,91.39,91.53,91.26,91.53,1400.0,91.2699,91.4097,91.14,91.4097,1400.0
2015-08-05 12:45:00,91.54,91.92,91.54,91.92,600.0,91.4197,91.7992,91.4197,91.7992,600.0
2015-08-05 12:50:00,92.0,92.01,91.77,91.83,1000.0,91.8791,91.889,91.6494,91.7093,1000.0
2015-08-05 12:55:00,91.9,91.93,91.77,91.81,5620.0,91.7792,91.8092,91.6494,91.6893,5620.0
2015-08-05 13:00:00,91.89,91.89,91.77,91.77,900.0,91.7692,91.7692,91.6494,91.6494,900.0
2015-08-05 13:05:00,91.77,91.95,91.77,91.79,5200.0,91.6494,91.8291,91.6494,91.6693,5200.0
2015-08-05 13:10:00,91.79,91.97,91.74,91.97,5400.0,91.6693,91.8491,91.6194,91.8491,5400.0
2015-08-05 13:15:00,91.91,91.91,91.57,91.57,6153.0,91.7892,91.7892,91.4496,91.4496,6153.0
2015-08-05 13:20:00,91.69,91.84,91.6,91.7,3100.0,91.5695,91.7193,91.4796,91.5795,3100.0
2015-08-05 13:25:00,91.82,91.91,91.82,91.91,700.0,91.6993,91.7892,91.6993,91.7892,700.0
2015-08-05 13:30:00,91.89,91.97,91.85,91.97,1000.0,91.7692,91.8491,91.7293,91.8491,1000.0
2015-08-05 13:35:00,91.91,92.11,91.91,92.11,1100.0,91.7892,91.9889,91.7892,91.9889,1100.0
2015-08-05 13:40:00,92.19,92.24,92.13,92.24,1100.0,92.0688,92.1187,92.0089,92.1187,1100.0
2015-08-05 13:45:00,92.24,92.3,92.24,92.26,1824.0,92.1187,92.1787,92.1187,92.1387,1824.0
2015-08-05 13:50:00,92.34,92.34,92.17,92.17,1200.0,92.2186,92.2186,92.0488,92.0488,1200.0
2015-08-05 13:55:00,92.2,92.23,91.98,91.98,2700.0,92.0788,92.1088,91.8591,91.8591,2700.0
2015-08-05 14:00:00,91.93,91.94,91.8,91.82,1100.0,91.8092,91.8191,91.6793,91.6993,1100.0
2015-08-05 14:05:00,91.92,91.94,91.81,91.81,1720.0,91.7992,91.8191,91.6893,91.6893,1720.0
2015-08-05 14:10:00,91.85,91.85,91.7,91.7,300.0,91.7293,91.7293,91.5795,91.5795,300.0
2015-08-05 14:15:00,91.73,91.94,91.72,91.93,1400.0,91.6094,91.8191,91.5994,91.8092,1400.0
2015-08-05 14:20:00,92.01,92.01,92.01,92.01,100.0,91.889,91.889,91.889,91.889,100.0
2015-08-05 14:25:00,91.98,92.04,91.95,92.02,1300.0,91.8591,91.919,91.8291,91.899,1300.0
2015-08-05 14:30:00,92.02,92.02,91.86,91.86,200.0,91.899,91.899,91.7392,91.7392,200.0
2015-08-05 14:35:00,91.87,91.9,91.8,91.9,600.0,91.7492,91.7792,91.6793,91.7792,600.0
2015-08-05 14:40:00,91.83,91.89,91.76,91.86,1600.0,91.7093,91.7692,91.6394,91.7392,1600.0
2015-08-05 14:45:00,92.03,92.03,91.92,91.92,200.0,91.909,91.909,91.7992,91.7992,200.0
2015-08-05 14:50:00,92.01,92.02,92.01,92.01,300.0,91.889,91.899,91.889,91.889,300.0
2015-08-05 14:55:00,91.91,91.91,91.81,91.88,1100.0,91.7892,91.7892,91.6893,91.7592,1100.0
2015-08-05 15:00:00,91.88,92.02,91.84,91.95,1600.0,91.7592,91.899,91.7193,91.8291,1600.0
2015-08-05 15:05:00,91.92,91.97,91.89,91.92,500.0,91.7992,91.8491,91.7692,91.7992,500.0
2015-08-05 15:10:00,91.9,92.0,91.88,91.89,4500.0,91.7792,91.8791,91.7592,91.7692,4500.0
2015-08-05 15:15:00,91.82,91.83,91.77,91.77,900.0,91.6993,91.7093,91.6494,91.6494,900.0
2015-08-05 15:20:00,91.74,91.77,91.6,91.77,1800.0,91.6194,91.6494,91.4796,91.6494,1800.0
2015-08-05 15:25:00,91.84,91.85,91.69,91.73,1100.0,91.7193,91.7293,91.5695,91.6094,1100.0
2015-08-05 15:30:00,91.71,91.76,91.69,91.7,1100.0,91.5894,91.6394,91.5695,91.5795,1100.0
2015-08-05 15:35:00,91.61,91.7,91.57,91.57,1500.0,91.4896,91.5795,91.4496,91.4496,1500.0
2015-08-05 15:40:00,91.66,91.67,91.6,91.67,600.0,91.5395,91.5495,91.4796,91.5495,600.0
2015-08-05 15:45:00,91.61,91.69,91.53,91.53,2364.0,91.4896,91.5695,91.4097,91.4097,2364.0
2015-08-05 15:50:00,91.47,91.58,91.46,91.49,2325.0,91.3498,91.4596,91.3398,91.3697,2325.0
2015-08-05 15:55:00,91.51,91.63,91.43,91.58,9991.0,91.3897,91.5095,91.3098,91.4596,9991.0
2015-08-06 09:30:00,91.83,92.19,91.83,91.9,6130.0,91.7093,92.0688,91.7093,91.7792,6130.0
2015-08-06 09:35:00,91.9,92.2,91.7,92.04,3500.0,91.7792,92.0788,91.5795,91.919,3500.0
2015-08-06 09:40:00,91.88,92.0,91.86,91.86,2000.0,91.7592,91.8791,91.7392,91.7392,2000.0
2015-08-06 09:45:00,91.91,91.92,91.85,91.9,1300.0,91.7892,91.7992,91.7293,91.7792,1300.0
2015-08-06 09:50:00,91.97,92.03,91.82,91.82,1400.0,91.8491,91.909,91.6993,91.6993,1400.0
2015-08-06 09:55:00,91.8,91.88,91.77,91.88,800.0,91.6793,91.7592,91.6494,91.7592,800.0
2015-08-06 10:00:00,91.89,91.9,91.75,91.9,1200.0,91.7692,91.7792,91.6294,91.7792,1200.0
2015-08-06 10:05:00,91.75,91.87,91.75,91.87,200.0,91.6294,91.7492,91.6294,91.7492,200.0
2015-08-06 10:10:00,91.78,91.88,91.73,91.74,1824.0,91.6594,91.7592,91.6094,91.6194,1824.0
2015-08-06 10:15:00,91.8,91.8,91.58,91.58,1038.0,91.6793,91.6793,91.4596,91.4596,1038.0
2015-08-06 10:20:00,91.61,91.61,91.04,91.04,400.0,91.4896,91.4896,90.9203,90.9203,400.0
2015-08-06 10:25:00,91.26,91.35,91.26,91.34,300.0,91.14,91.2299,91.14,91.2199,300.0
2015-08-06 10:30:00,91.35,91.45,91.22,91.45,1100.0,91.2299,91.3298,91.1001,91.3298,1100.0
2015-08-06 10:35:00,91.46,91.7,91.46,91.7,2109.0,91.3398,91.5795,91.3398,91.5795,2109.0
2015-08-06 10:40:00,91.55,91.67,91.55,91.55,2900.0,91.4297,91.5495,91.4297,91.4297,2900.0
2015-08-06 10:45:00,91.55,91.66,91.55,91.57,1500.0,91.4297,91.5395,91.4297,91.4496,1500.0
2015-08-06 10:50:00,91.64,91.67,91.56,91.6,793.0,91.5195,91.5495,91.4396,91.4796,793.0
2015-08-06 10:55:00,91.61,91.63,91.54,91.58,1300.0,91.4896,91.5095,91.4197,91.4596,1300.0
2015-08-06 11:00:00,91.61,91.61,91.29,91.29,2300.0,91.4896,91.4896,91.17,91.17,2300.0
2015-08-06 11:05:00,91.39,91.55,91.29,91.55,5033.0,91.2699,91.4297,91.17,91.4297,5033.0
2015-08-06 11:10:00,91.55,91.67,91.42,91.44,6532.0,91.4297,91.5495,91.2998,91.3198,6532.0
2015-08-06 11:15:00,91.44,91.69,91.39,91.62,6700.0,91.3198,91.5695,91.2699,91.4996,6700.0
2015-08-06 11:20:00,91.58,91.7,91.53,91.61,6500.0,91.4596,91.5795,91.4097,91.4896,6500.0
2015-08-06 11:25:00,91.54,91.61,91.52,91.54,2500.0,91.4197,91.4896,91.3997,91.4197,2500.0
2015-08-06 11:30:00,91.54,91.61,91.54,91.58,3050.0,91.4197,91.4896,91.4197,91.4596,3050.0
2015-08-06 11:35:00,91.54,91.58,91.45,91.45,1174.0,91.4197,91.4596,91.3298,91.3298,1174.0
2015-08-06 11:40:00,91.44,91.44,91.3,91.3,1700.0,91.3198,91.3198,91.18,91.18,1700.0
2015-08-06 11:45:00,91.3,91.44,91.3,91.38,1400.0,91.18,91.3198,91.18,91.2599,1400.0
2015-08-06 11:50:00,91.38,91.38,91.19,91.2,1100.0,91.2599,91.2599,91.0701,91.0801,1100.0
2015-08-06 11:55:00,91.06,91.12,91.06,91.12,600.0,90.9403,91.0002,90.9403,91.0002,600.0
2015-08-06 12:00:00,91.11,91.11,91.1,91.11,196.0,90.9902,90.9902,90.9802,90.9902,196.0
2015-08-06 12:05:00,91.06,91.18,91.06,91.13,1000.0,90.9403,91.0601,90.9403,91.0102,1000.0
2015-08-06 12:10:00,91.16,91.16,90.91,90.91,2200.0,91.0402,91.0402,90.7905,90.7905,2200.0
2015-08-06 12:15:00,90.73,90.83,90.69,90.69,1200.0,90.6107,90.7106,90.5708,90.5708,1200.0
2015-08-06 12:20:00,90.68,90.68,90.52,90.67,1826.0,90.5608,90.5608,90.401,90.5508,1826.0
2015-08-06 12:25:00,90.76,90.77,90.76,90.77,300.0,90.6407,90.6507,90.6407,90.6507,300.0
2015-08-06 12:30:00,90.86,91.05,90.86,91.05,800.0,90.7406,90.9303,90.7406,90.9303,800.0
2015-08-06 12:35:00,91.06,91.06,90.9,90.91,700.0,90.9403,90.9403,90.7805,90.7905,700.0
2015-08-06 12:40:00,90.84,90.9,90.8,90.9,1500.0,90.7206,90.7805,90.6806,90.7805,1500.0
2015-08-06 12:45:00,90.89,90.89,90.75,90.81,900.0,90.7705,90.7705,90.6307,90.6906,900.0
2015-08-06 12:50:00,90.8,90.96,90.8,90.95,400.0,90.6806,90.8404,90.6806,90.8304,400.0
2015-08-06 12:55:00,90.8,90.85,90.68,90.85,700.0,90.6806,90.7306,90.5608,90.7306,700.0
2015-08-06 13:00:00,90.73,90.78,90.7,90.7,400.0,90.6107,90.6607,90.5808,90.5808,400.0
2015-08-06 13:05:00,90.63,90.7,90.63,90.7,400.0,90.5109,90.5808,90.5109,90.5808,400.0
2015-08-06 13:10:00,90.69,90.72,90.59,90.72,1100.0,90.5708,90.6007,90.4709,90.6007,1100.0
2015-08-06 13:15:00,90.72,90.72,90.71,90.71,200.0,90.6007,90.6007,90.5908,90.5908,200.0
2015-08-06 13:20:00,90.71,90.87,90.65,90.87,700.0,90.5908,90.7505,90.5308,90.7505,700.0
2015-08-06 13:25:00,90.66,90.9,90.66,90.9,800.0,90.5408,90.7805,90.5408,90.7805,800.0
2015-08-06 13:30:00,91.01,91.02,91.01,91.02,200.0,90.8904,90.9004,90.8904,90.9004,200.0
2015-08-06 13:35:00,90.82,91.09,90.82,90.98,10500.0,90.7006,90.9703,90.7006,90.8604,10500.0
2015-08-06 13:40:00,91.05,91.08,90.99,91.0,1200.0,90.9303,90.9603,90.8704,90.8804,1200.0
2015-08-06 13:45:00,91.08,91.44,91.08,91.44,1100.0,90.9603,91.3198,90.9603,91.3198,1100.0
2015-08-06 13:50:00,91.44,91.44,91.24,91.24,4450.0,91.3198,91.3198,91.1201,91.1201,4450.0
2015-08-06 13:55:00,91.35,91.35,91.18,91.18,1102.0,91.2299,91.2299,91.0601,91.0601,1102.0
2015-08-06 14:00:00,91.16,91.25,91.03,91.09,1700.0,91.0402,91.13,90.9103,90.9703,1700.0
2015-08-06 14:05:00,91.13,91.21,91.1,91.1,903.0,91.0102,91.0901,90.9802,90.9802,903.0
2015-08-06 14:10:00,91.1,91.15,91.04,91.14,1789.0,90.9802,91.0302,90.9203,91.0202,1789.0
2015-08-06 14:15:00,91.21,91.24,91.07,91.07,1900.0,91.0901,91.1201,90.9503,90.9503,1900.0
2015-08-06 14:20:00,91.03,91.26,90.98,91.26,1100.0,90.9103,91.14,90.8604,91.14,1100.0
2015-08-06 14:25:00,91.26,91.51,91.26,91.51,1900.0,91.14,91.3897,91.14,91.3897,1900.0
2015-08-06 14:30:00,91.52,91.52,91.15,91.15,2300.0,91.3997,91.3997,91.0302,91.0302,2300.0
2015-08-06 14:35:00,91.08,91.19,91.08,91.19,770.0,90.9603,91.0701,90.9603,91.0701,770.0
2015-08-06 14:40:00,91.21,91.26,91.15,91.15,1500.0,91.0901,91.14,91.0302,91.0302,1500.0
2015-08-06 14:45:00,91.15,91.19,91.15,91.16,1330.0,91.0302,91.0701,91.0302,91.0402,1330.0
2015-08-06 14:50:00,91.13,91.13,90.87,90.88,1800.0,91.0102,91.0102,90.7505,90.7605,1800.0
2015-08-06 14:55:00,90.86,90.86,90.83,90.86,1000.0,90.7406,90.7406,90.7106,90.7406,1000.0
2015-08-06 15:00:00,90.96,90.96,90.88,90.9,710.0,90.8404,90.8404,90.7605,90.7805,710.0
2015-08-06 15:05:00,90.96,91.03,90.92,90.93,2600.0,90.8404,90.9103,90.8005,90.8105,2600.0
2015-08-06 15:10:00,90.9,90.9,90.87,90.87,334.0,90.7805,90.7805,90.7505,90.7505,334.0
2015-08-06 15:15:00,90.91,91.04,90.91,91.04,900.0,90.7905,90.9203,90.7905,90.9203,900.0
2015-08-06 15:20:00,91.1,91.1,90.8,90.8,1644.0,90.9802,90.9802,90.6806,90.6806,1644.0
2015-08-06 15:25:00,90.81,90.81,90.65,90.81,1498.0,90.6906,90.6906,90.5308,90.6906,1498.0
2015-08-06 15:30:00,90.88,90.88,90.59,90.59,1400.0,90.7605,90.7605,90.4709,90.4709,1400.0
2015-08-06 15:35:00,90.76,90.81,90.63,90.65,1200.0,90.6407,90.6906,90.5109,90.5308,1200.0
2015-08-06 15:40:00,90.81,90.82,90.62,90.71,2850.0,90.6906,90.7006,90.5009,90.5908,2850.0
2015-08-06 15:45:00,90.72,90.88,90.68,90.88,2317.0,90.6007,90.7605,90.5608,90.7605,2317.0
2015-08-06 15:50:00,90.82,90.82,90.65,90.65,1100.0,90.7006,90.7006,90.5308,90.5308,1100.0
2015-08-06 15:55:00,90.65,90.78,90.65,90.68,5074.0,90.5308,90.6607,90.5308,90.5608,5074.0
2015-08-07 09:30:00,90.22,91.13,90.22,91.13,2849.0,90.1014,91.0102,90.1014,91.0102,2849.0
2015-08-07 09:35:00,90.89,90.89,90.89,90.89,100.0,90.7705,90.7705,90.7705,90.7705,100.0
2015-08-07 09:40:00,90.18,90.71,90.18,90.59,400.0,90.0615,90.5908,90.0615,90.4709,400.0
2015-08-07 09:45:00,90.31,90.48,90.25,90.48,600.0,90.1913,90.3611,90.1314,90.3611,600.0
2015-08-07 09:50:00,90.41,90.69,90.27,90.69,1300.0,90.2912,90.5708,90.1513,90.5708,1300.0
2015-08-07 09:55:00,90.58,90.62,90.47,90.62,500.0,90.4609,90.5009,90.3511,90.5009,500.0
2015-08-07 10:00:00,90.7,90.97,90.68,90.69,500.0,90.5808,90.8504,90.5608,90.5708,500.0
2015-08-07 10:05:00,90.76,91.0,90.67,91.0,400.0,90.6407,90.8804,90.5508,90.8804,400.0
2015-08-07 10:10:00,91.0,91.0,91.0,91.0,0.0,90.8804,90.8804,90.8804,90.8804,0.0
2015-08-07 10:15:00,90.99,90.99,90.8,90.89,800.0,90.8704,90.8704,90.6806,90.7705,800.0
2015-08-07 10:20:00,90.62,90.62,90.58,90.59,400.0,90.5009,90.5009,90.4609,90.4709,400.0
2015-08-07 10:25:00,90.59,90.63,90.55,90.55,700.0,90.4709,90.5109,90.431,90.431,700.0
2015-08-07 10:30:00,90.55,90.84,90.55,90.83,800.0,90.431,90.7206,90.431,90.7106,800.0
2015-08-07 10:35:00,90.84,90.95,90.71,90.95,511.0,90.7206,90.8304,90.5908,90.8304,511.0
2015-08-07 10:40:00,90.96,90.96,90.82,90.82,700.0,90.8404,90.8404,90.7006,90.7006,700.0
2015-08-07 10:45:00,90.83,90.95,90.83,90.95,500.0,90.7106,90.8304,90.7106,90.8304,500.0
2015-08-07 10:50:00,90.82,90.88,90.81,90.81,500.0,90.7006,90.7605,90.6906,90.6906,500.0
2015-08-07 10:55:00,90.56,90.87,90.56,90.76,600.0,90.441,90.7505,90.441,90.6407,600.0
2015-08-07 11:00:00,90.82,91.0,90.81,91.0,600.0,90.7006,90.8804,90.6906,90.8804,600.0
2015-08-07 11:05:00,90.87,90.92,90.86,90.92,517.0,90.7505,90.8005,90.7406,90.8005,517.0
2015-08-07 11:10:00,90.83,90.92,90.73,90.75,2750.0,90.7106,90.8005,90.6107,90.6307,2750.0
2015-08-07 11:15:00,90.83,90.87,90.61,90.68,1000.0,90.7106,90.7505,90.4909,90.5608,1000.0
2015-08-07 11:20:00,90.61,90.66,90.57,90.6,7300.0,90.4909,90.5408,90.4509,90.4809,7300.0
2015-08-07 11:25:00,90.59,90.6,90.47,90.47,2100.0,90.4709,90.4809,90.3511,90.3511,2100.0
2015-08-07 11:30:00,90.47,90.47,90.42,90.47,500.0,90.3511,90.3511,90.3011,90.3511,500.0
2015-08-07 11:35:00,90.44,90.45,90.32,90.32,21100.0,90.3211,90.3311,90.2013,90.2013,21100.0
2015-08-07 11:40:00,90.35,90.47,90.35,90.35,900.0,90.2312,90.3511,90.2312,90.2312,900.0
2015-08-07 11:45:00,90.45,90.46,90.33,90.45,700.0,90.3311,90.3411,90.2113,90.3311,700.0
2015-08-07 11:50:00,90.45,90.53,90.42,90.45,800.0,90.3311,90.411,90.3011,90.3311,800.0
2015-08-07 11:55:00,90.38,90.45,90.35,90.45,800.0,90.2612,90.3311,90.2312,90.3311,800.0
2015-08-07 12:00:00,90.51,90.56,90.39,90.44,3300.0,90.391,90.441,90.2712,90.3211,3300.0
2015-08-07 12:05:00,90.34,90.6,90.34,90.53,2000.0,90.2212,90.4809,90.2212,90.411,2000.0
2015-08-07 12:10:00,90.58,90.64,90.45,90.52,2100.0,90.4609,90.5209,90.3311,90.401,2100.0
2015-08-07 12:15:00,90.47,90.64,90.47,90.64,300.0,90.3511,90.5209,90.3511,90.5209,300.0
2015-08-07 12:20:00,90.64,90.64,90.48,90.48,800.0,90.5209,90.5209,90.3611,90.3611,800.0
2015-08-07 12:25:00,90.64,90.8,90.62,90.62,1500.0,90.5209,90.6806,90.5009,90.5009,1500.0
2015-08-07 12:30:00,90.61,90.61,90.54,90.55,500.0,90.4909,90.4909,90.421,90.431,500.0
2015-08-07 12:35:00,90.51,90.67,90.45,90.65,800.0,90.391,90.5508,90.3311,90.5308,800.0
2015-08-07 12:40:00,90.58,90.65,90.45,90.45,1300.0,90.4609,90.5308,90.3311,90.3311,1300.0
2015-08-07 12:45:00,90.59,90.59,90.41,90.41,400.0,90.4709,90.4709,90.2912,90.2912,400.0
2015-08-07 12:50:00,90.33,90.46,90.33,90.45,200.0,90.2113,90.3411,90.2113,90.3311,200.0
2015-08-07 12:55:00,90.36,90.43,90.33,90.36,900.0,90.2412,90.3111,90.2113,90.2412,900.0
2015-08-07 13:00:00,90.48,90.49,90.36,90.49,300.0,90.3611,90.371,90.2412,90.371,300.0
2015-08-07 13:05:00,90.42,90.49,90.35,90.35,1104.0,90.3011,90.371,90.2312,90.2312,1104.0
2015-08-07 13:10:00,90.36,90.36,90.12,90.12,1000.0,90.2412,90.2412,90.0015,90.0015,1000.0
2015-08-07 13:15:00,90.16,90.21,90.16,90.17,300.0,90.0415,90.0914,90.0415,90.0515,300.0
2015-08-07 13:20:00,90.17,90.18,90.13,90.13,600.0,90.0515,90.0615,90.0115,90.0115,600.0
2015-08-07 13:25:00,90.1,90.1,90.07,90.07,400.0,89.9816,89.9816,89.9516,89.9516,400.0
2015-08-07 13:30:00,90.16,90.5,90.15,90.5,400.0,90.0415,90.381,90.0315,90.381,400.0
2015-08-07 13:35:00,90.52,90.52,90.37,90.37,200.0,90.401,90.401,90.2512,90.2512,200.0
2015-08-07 13:40:00,90.36,90.36,90.26,90.26,600.0,90.2412,90.2412,90.1414,90.1414,600.0
2015-08-07 13:45:00,90.34,90.41,90.27,90.41,600.0,90.2212,90.2912,90.1513,90.2912,600.0
2015-08-07 13:50:00,90.46,90.49,90.27,90.27,900.0,90.3411,90.371,90.1513,90.1513,900.0
2015-08-07 13:55:00,90.42,90.42,90.41,90.41,300.0,90.3011,90.3011,90.2912,90.2912,300.0
2015-08-07 14:00:00,90.39,90.39,90.29,90.29,300.0,90.2712,90.2712,90.1713,90.1713,300.0
2015-08-07 14:05:00,90.34,90.36,90.33,90.36,400.0,90.2212,90.2412,90.2113,90.2412,400.0
2015-08-07 14:10:00,90.34,90.38,90.29,90.38,500.0,90.2212,90.2612,90.1713,90.2612,500.0
2015-08-07 14:15:00,90.32,90.34,90.25,90.25,973.0,90.2013,90.2212,90.1314,90.1314,973.0
2015-08-07 14:20:00,90.31,90.32,90.16,90.16,300.0,90.1913,90.2013,90.0415,90.0415,300.0
2015-08-07 14:25:00,90.51,90.51,90.49,90.49,200.0,90.391,90.391,90.371,90.371,200.0
2015-08-07 14:30:00,90.51,90.51,90.35,90.39,1700.0,90.391,90.391,90.2312,90.2712,1700.0
2015-08-07 14:35:00,90.39,90.5,90.39,90.5,500.0,90.2712,90.381,90.2712,90.381,500.0
2015-08-07 14:40:00,90.51,90.51,90.48,90.48,400.0,90.391,90.391,90.3611,90.3611,400.0
2015-08-07 14:45:00,90.64,90.64,90.64,90.64,100.0,90.5209,90.5209,90.5209,90.5209,100.0
2015-08-07 14:50:00,90.68,90.69,90.65,90.66,900.0,90.5608,90.5708,90.5308,90.5408,900.0
2015-08-07 14:55:00,90.66,90.66,90.66,90.66,100.0,90.5408,90.5408,90.5408,90.5408,100.0
2015-08-07 15:00:00,90.66,90.83,90.66,90.68,900.0,90.5408,90.7106,90.5408,90.5608,900.0
2015-08-07 15:05:00,90.68,90.68,90.63,90.63,700.0,90.5608,90.5608,90.5109,90.5109,700.0
2015-08-07 15:10:00,90.66,90.66,90.52,90.53,1452.0,90.5408,90.5408,90.401,90.411,1452.0
2015-08-07 15:15:00,90.49,90.51,90.47,90.51,700.0,90.371,90.391,90.3511,90.391,700.0
2015-08-07 15:20:00,90.58,90.68,90.58,90.61,1700.0,90.4609,90.5608,90.4609,90.4909,1700.0
2015-08-07 15:25:00,90.62,90.66,90.48,90.62,1800.0,90.5009,90.5408,90.3611,90.5009,1800.0
2015-08-07 15:30:00,90.65,90.65,90.52,90.53,1700.0,90.5308,90.5308,90.401,90.411,1700.0
2015-08-07 15:35:00,90.53,90.53,90.44,90.5,844.0,90.411,90.411,90.3211,90.381,844.0
2015-08-07 15:40:00,90.67,90.72,90.56,90.6,1300.0,90.5508,90.6007,90.441,90.4809,1300.0
2015-08-07 15:45:00,90.55,90.55,90.55,90.55,100.0,90.431,90.431,90.431,90.431,100.0
2015-08-07 15:50:00,90.54,90.68,90.51,90.66,2616.0,90.421,90.5608,90.391,90.5408,2616.0
2015-08-07 15:55:00,90.66,90.67,90.49,90.66,8365.0,90.5408,90.5508,90.371,90.5408,8365.0
2015-08-10 09:30:00,91.23,91.88,91.23,91.88,864.0,91.1101,91.7592,91.1101,91.7592,864.0
2015-08-10 09:35:00,91.88,91.88,91.88,91.88,0.0,91.7592,91.7592,91.7592,91.7592,0.0
2015-08-10 09:40:00,91.88,91.88,91.88,91.88,0.0,91.7592,91.7592,91.7592,91.7592,0.0
2015-08-10 09:45:00,91.48,91.87,91.48,91.87,200.0,91.3597,91.7492,91.3597,91.7492,200.0
2015-08-10 09:50:00,91.89,91.89,91.89,91.89,100.0,91.7692,91.7692,91.7692,91.7692,100.0
2015-08-10 09:55:00,91.63,91.63,91.42,91.63,420.0,91.5095,91.5095,91.2998,91.5095,420.0
2015-08-10 10:00:00,91.77,91.77,91.76,91.77,100.0,91.6494,91.6494,91.6394,91.6494,100.0
2015-08-10 10:05:00,91.77,91.77,91.77,91.77,0.0,91.6494,91.6494,91.6494,91.6494,0.0
2015-08-10 10:10:00,91.47,91.6,91.44,91.48,1500.0,91.3498,91.4796,91.3198,91.3597,1500.0
2015-08-10 10:15:00,91.52,91.52,91.39,91.5,800.0,91.3997,91.3997,91.2699,91.3797,800.0
2015-08-10 10:20:00,91.54,91.9,91.54,91.9,1400.0,91.4197,91.7792,91.4197,91.7792,1400.0
2015-08-10 10:25:00,92.06,92.14,91.87,91.87,1596.0,91.939,92.0189,91.7492,91.7492,1596.0
2015-08-10 10:30:00,91.89,91.92,91.65,91.87,8400.0,91.7692,91.7992,91.5295,91.7492,8400.0
2015-08-10 10:35:00,91.79,91.79,91.56,91.56,1500.0,91.6693,91.6693,91.4396,91.4396,1500.0
2015-08-10 10:40:00,91.71,91.74,91.63,91.74,1300.0,91.5894,91.6194,91.5095,91.6194,1300.0
2015-08-10 10:45:00,91.97,92.07,91.97,91.99,1600.0,91.8491,91.949,91.8491,91.8691,1600.0
2015-08-10 10:50:00,91.97,91.97,91.97,91.97,100.0,91.8491,91.8491,91.8491,91.8491,100.0
2015-08-10 10:55:00,91.9,91.93,91.86,91.88,1800.0,91.7792,91.8092,91.7392,91.7592,1800.0
2015-08-10 11:00:00,91.87,91.91,91.79,91.81,2500.0,91.7492,91.7892,91.6693,91.6893,2500.0
2015-08-10 11:05:00,91.81,91.85,91.68,91.68,1400.0,91.6893,91.7293,91.5595,91.5595,1400.0
2015-08-10 11:10:00,91.74,91.81,91.74,91.81,2020.0,91.6194,91.6893,91.6194,91.6893,2020.0
2015-08-10 11:15:00,91.8,91.85,91.74,91.78,24700.0,91.6793,91.7293,91.6194,91.6594,24700.0
2015-08-10 11:20:00,91.78,91.85,91.78,91.81,2900.0,91.6594,91.7293,91.6594,91.6893,2900.0
2015-08-10 11:25:00,91.85,91.88,91.64,91.64,3000.0,91.7293,91.7592,91.5195,91.5195,3000.0
2015-08-10 11:30:00,91.74,91.83,91.74,91.76,1100.0,91.6194,91.7093,91.6194,91.6394,1100.0
2015-08-10 11:35:00,91.85,92.04,91.76,92.03,2500.0,91.7293,91.919,91.6394,91.909,2500.0
2015-08-10 11:40:00,92.07,92.09,91.9,91.92,2400.0,91.949,91.9689,91.7792,91.7992,2400.0
2015-08-10 11:45:00,92.03,92.19,92.02,92.19,3220.0,91.909,92.0688,91.899,92.0688,3220.0
2015-08-10 11:50:00,92.12,92.51,92.12,92.51,3414.0,91.9989,92.3884,91.9989,92.3884,3414.0
2015-08-10 11:55:00,92.41,92.54,92.35,92.37,3140.0,92.2885,92.4184,92.2286,92.2486,3140.0
2015-08-10 12:00:00,92.33,92.36,92.28,92.3,1600.0,92.2086,92.2386,92.1587,92.1787,1600.0
2015-08-10 12:05:00,92.3,92.3,92.18,92.23,1100.0,92.1787,92.1787,92.0588,92.1088,1100.0
2015-08-10 12:10:00,92.29,92.32,92.23,92.32,800.0,92.1687,92.1986,92.1088,92.1986,800.0
2015-08-10 12:15:00,92.23,92.35,92.23,92.3,2100.0,92.1088,92.2286,92.1088,92.1787,2100.0
2015-08-10 12:20:00,92.33,92.33,92.26,92.3,1000.0,92.2086,92.2086,92.1387,92.1787,1000.0
2015-08-10 12:25:00,92.34,92.34,92.17,92.2,5695.0,92.2186,92.2186,92.0488,92.0788,5695.0
2015-08-10 12:30:00,92.2,92.2,92.13,92.13,200.0,92.0788,92.0788,92.0089,92.0089,200.0
2015-08-10 12:35:00,92.19,92.19,92.17,92.18,505.0,92.0688,92.0688,92.0488,92.0588,505.0
2015-08-10 12:40:00,92.18,92.18,91.99,91.99,1500.0,92.0588,92.0588,91.8691,91.8691,1500.0
2015-08-10 12:45:00,91.97,92.01,91.89,91.89,1040.0,91.8491,91.889,91.7692,91.7692,1040.0
2015-08-10 12:50:00,91.75,91.84,91.75,91.84,300.0,91.6294,91.7193,91.6294,91.7193,300.0
2015-08-10 12:55:00,91.83,91.84,91.76,91.84,1000.0,91.7093,91.7193,91.6394,91.7193,1000.0
2015-08-10 13:00:00,91.77,91.82,91.75,91.82,600.0,91.6494,91.6993,91.6294,91.6993,600.0
2015-08-10 13:05:00,91.87,92.04,91.87,92.04,1100.0,91.7492,91.919,91.7492,91.919,1100.0
2015-08-10 13:10:00,91.93,92.04,91.93,92.04,500.0,91.8092,91.919,91.8092,91.919,500.0
2015-08-10 13:15:00,92.18,92.34,92.15,92.34,1100.0,92.0588,92.2186,92.0289,92.2186,1100.0
2015-08-10 13:20:00,92.2,92.37,92.2,92.37,1200.0,92.0788,92.2486,92.0788,92.2486,1200.0
2015-08-10 13:25:00,92.33,92.33,92.23,92.25,1000.0,92.2086,92.2086,92.1088,92.1287,1000.0
2015-08-10 13:30:00,92.14,92.14,92.14,92.14,100.0,92.0189,92.0189,92.0189,92.0189,100.0
2015-08-10 13:35:00,92.17,92.2,92.17,92.19,500.0,92.0488,92.0788,92.0488,92.0688,500.0
2015-08-10 13:40:00,92.25,92.3,92.18,92.18,3338.0,92.1287,92.1787,92.0588,92.0588,3338.0
2015-08-10 13:45:00,92.11,92.11,92.01,92.01,500.0,91.9889,91.9889,91.889,91.889,500.0
2015-08-10 13:50:00,92.01,92.11,92.01,92.07,700.0,91.889,91.9889,91.889,91.949,700.0
2015-08-10 13:55:00,92.08,92.11,92.04,92.1,1000.0,91.959,91.9889,91.919,91.9789,1000.0
2015-08-10 14:00:00,92.19,92.19,92.05,92.12,2955.0,92.0688,92.0688,91.929,91.9989,2955.0
2015-08-10 14:05:00,92.12,92.28,92.1,92.25,3359.0,91.9989,92.1587,91.9789,92.1287,3359.0
2015-08-10 14:10:00,92.21,92.33,92.18,92.2,2200.0,92.0888,92.2086,92.0588,92.0788,2200.0
2015-08-10 14:15:00,92.27,92.36,92.19,92.26,2341.0,92.1487,92.2386,92.0688,92.1387,2341.0
2015-08-10 14:20:00,92.22,92.25,92.19,92.25,1100.0,92.0988,92.1287,92.0688,92.1287,1100.0
2015-08-10 14:25:00,92.25,92.32,92.19,92.27,3600.0,92.1287,92.1986,92.0688,92.1487,3600.0
2015-08-10 14:30:00,92.26,92.31,92.24,92.31,1600.0,92.1387,92.1887,92.1187,92.1887,1600.0
2015-08-10 14:35:00,92.26,92.3,92.2,92.2,1100.0,92.1387,92.1787,92.0788,92.0788,1100.0
2015-08-10 14:40:00,92.24,92.25,92.24,92.25,200.0,92.1187,92.1287,92.1187,92.1287,200.0
2015-08-10 14:45:00,92.25,92.25,92.16,92.16,700.0,92.1287,92.1287,92.0389,92.0389,700.0
2015-08-10 14:50:00,92.22,92.24,92.09,92.09,2300.0,92.0988,92.1187,91.9689,91.9689,2300.0
2015-08-10 14:55:00,91.97,92.0,91.9,91.9,2900.0,91.8491,91.8791,91.7792,91.7792,2900.0
2015-08-10 15:00:00,91.87,91.87,91.87,91.87,200.0,91.7492,91.7492,91.7492,91.7492,200.0
2015-08-10 15:05:00,91.89,92.19,91.89,92.19,2100.0,91.7692,92.0688,91.7692,92.0688,2100.0
2015-08-10 15:10:00,92.06,92.21,92.06,92.21,900.0,91.939,92.0888,91.939,92.0888,900.0
2015-08-10 15:15:00,92.17,92.18,92.09,92.18,700.0,92.0488,92.0588,91.9689,92.0588,700.0
2015-08-10 15:20:00,92.08,92.08,92.01,92.01,1509.0,91.959,91.959,91.889,91.889,1509.0
2015-08-10 15:25:00,91.97,91.97,91.96,91.96,302.0,91.8491,91.8491,91.8391,91.8391,302.0
2015-08-10 15:30:00,91.94,91.94,91.86,91.86,848.0,91.8191,91.8191,91.7392,91.7392,848.0
2015-08-10 15:35:00,91.91,91.91,91.81,91.84,900.0,91.7892,91.7892,91.6893,91.7193,900.0
2015-08-10 15:40:00,91.81,92.0,91.81,92.0,1900.0,91.6893,91.8791,91.6893,91.8791,1900.0
2015-08-10 15:45:00,92.0,92.14,91.96,92.09,3700.0,91.8791,92.0189,91.8391,91.9689,3700.0
2015-08-10 15:50:00,92.13,92.14,92.09,92.09,2203.0,92.0089,92.0189,91.9689,91.9689,2203.0
2015-08-10 15:55:00,92.14,92.17,92.07,92.13,8014.0,92.0189,92.0488,91.949,92.0089,8014.0
2015-08-11 09:30:00,91.18,91.98,91.18,91.73,4566.0,91.0601,91.8591,91.0601,91.6094,4566.0
2015-08-11 09:35:00,91.75,91.75,91.19,91.19,1529.0,91.6294,91.6294,91.0701,91.0701,1529.0
2015-08-11 09:40:00,91.47,91.47,91.42,91.42,300.0,91.3498,91.3498,91.2998,91.2998,300.0
2015-08-11 09:45:00,91.42,91.42,91.42,91.42,0.0,91.2998,91.2998,91.2998,91.2998,0.0
2015-08-11 09:50:00,91.74,91.74,91.43,91.43,907.0,91.6194,91.6194,91.3098,91.3098,907.0
2015-08-11 09:55:00,91.66,91.66,91.65,91.66,320.0,91.5395,91.5395,91.5295,91.5395,320.0
2015-08-11 10:00:00,91.71,91.71,91.57,91.7,1716.0,91.5894,91.5894,91.4496,91.5795,1716.0
2015-08-11 10:05:00,91.7,91.71,91.54,91.7,730.0,91.5795,91.5894,91.4197,91.5795,730.0
2015-08-11 10:10:00,91.71,91.72,91.62,91.72,556.0,91.5894,91.5994,91.4996,91.5994,556.0
2015-08-11 10:15:00,91.74,91.87,91.66,91.87,4000.0,91.6194,91.7492,91.5395,91.7492,4000.0
2015-08-11 10:20:00,91.88,92.11,91.87,92.11,8868.0,91.7592,91.9889,91.7492,91.9889,8868.0
2015-08-11 10:25:00,92.14,92.56,92.14,92.56,6650.0,92.0189,92.4383,92.0189,92.4383,6650.0
2015-08-11 10:30:00,92.58,92.65,92.55,92.59,4309.0,92.4583,92.5282,92.4283,92.4683,4309.0
2015-08-11 10:35:00,92.52,92.52,92.18,92.19,5326.0,92.3984,92.3984,92.0588,92.0688,5326.0
2015-08-11 10:40:00,92.19,92.32,92.19,92.25,2100.0,92.0688,92.1986,92.0688,92.1287,2100.0
2015-08-11 10:45:00,92.26,92.28,91.99,92.0,3300.0,92.1387,92.1587,91.8691,91.8791,3300.0
2015-08-11 10:50:00,92.14,92.14,91.95,92.05,2557.0,92.0189,92.0189,91.8291,91.929,2557.0
2015-08-11 10:55:00,92.01,92.01,91.6,91.8,6817.0,91.889,91.889,91.4796,91.6793,6817.0
2015-08-11 11:00:00,91.67,91.7,91.67,91.7,633.0,91.5495,91.5795,91.5495,91.5795,633.0
2015-08-11 11:05:00,91.68,91.68,91.21,91.33,1200.0,91.5595,91.5595,91.0901,91.2099,1200.0
2015-08-11 11:10:00,91.24,91.24,91.22,91.24,700.0,91.1201,91.1201,91.1001,91.1201,700.0
2015-08-11 11:15:00,91.24,91.41,91.22,91.22,1300.0,91.1201,91.2898,91.1001,91.1001,1300.0
2015-08-11 11:20:00,91.27,91.3,91.2,91.2,933.0,91.15,91.18,91.0801,91.0801,933.0
2015-08-11 11:25:00,91.24,91.24,91.18,91.19,1325.0,91.1201,91.1201,91.0601,91.0701,1325.0
2015-08-11 11:30:00,91.21,91.21,91.21,91.21,100.0,91.0901,91.0901,91.0901,91.0901,100.0
2015-08-11 11:35:00,91.26,91.26,91.26,91.26,100.0,91.14,91.14,91.14,91.14,100.0
2015-08-11 11:40:00,91.25,91.25,91.25,91.25,100.0,91.13,91.13,91.13,91.13,100.0
2015-08-11 11:45:00,91.25,91.25,90.84,90.96,1700.0,91.13,91.13,90.7206,90.8404,1700.0
2015-08-11 11:50:00,90.91,91.09,90.8,91.09,1091.0,90.7905,90.9703,90.6806,90.9703,1091.0
2015-08-11 11:55:00,91.19,91.19,91.19,91.19,200.0,91.0701,91.0701,91.0701,91.0701,200.0
2015-08-11 12:00:00,91.22,91.22,91.21,91.21,200.0,91.1001,91.1001,91.0901,91.0901,200.0
2015-08-11 12:05:00,91.21,91.35,91.21,91.35,900.0,91.0901,91.2299,91.0901,91.2299,900.0
2015-08-11 12:10:00,91.41,91.53,91.35,91.53,1041.0,91.2898,91.4097,91.2299,91.4097,1041.0
2015-08-11 12:15:00,91.53,91.55,91.42,91.42,800.0,91.4097,91.4297,91.2998,91.2998,800.0
2015-08-11 12:20:00,91.49,91.49,91.35,91.37,1025.0,91.3697,91.3697,91.2299,91.2499,1025.0
2015-08-11 12:25:00,91.3,91.3,91.3,91.3,100.0,91.18,91.18,91.18,91.18,100.0
2015-08-11 12:30:00,91.41,91.41,91.33,91.34,200.0,91.2898,91.2898,91.2099,91.2199,200.0
2015-08-11 12:35:00,91.45,91.55,91.38,91.38,300.0,91.3298,91.4297,91.2599,91.2599,300.0
2015-08-11 12:40:00,91.39,91.39,91.2,91.28,800.0,91.2699,91.2699,91.0801,91.16,800.0
2015-08-11 12:45:00,91.27,91.29,91.27,91.29,300.0,91.15,91.17,91.15,91.17,300.0
2015-08-11 12:50:00,91.28,91.36,91.2,91.23,2000.0,91.16,91.2399,91.0801,91.1101,2000.0
2015-08-11 12:55:00,91.24,91.24,91.19,91.22,1500.0,91.1201,91.1201,91.0701,91.1001,1500.0
2015-08-11 13:00:00,91.22,91.22,91.22,91.22,0.0,91.1001,91.1001,91.1001,91.1001,0.0
2015-08-11 13:05:00,91.16,91.29,91.16,91.29,200.0,91.0402,91.17,91.0402,91.17,200.0
2015-08-11 13:10:00,91.17,91.17,91.0,91.07,600.0,91.0502,91.0502,90.8804,90.9503,600.0
2015-08-11 13:15:00,91.09,91.15,91.0,91.05,1400.0,90.9703,91.0302,90.8804,90.9303,1400.0
2015-08-11 13:20:00,91.06,91.06,91.03,91.03,300.0,90.9403,90.9403,90.9103,90.9103,300.0
2015-08-11 13:25:00,91.13,91.13,91.13,91.13,100.0,91.0102,91.0102,91.0102,91.0102,100.0
2015-08-11 13:30:00,91.11,91.11,91.11,91.11,100.0,90.9902,90.9902,90.9902,90.9902,100.0
2015-08-11 13:35:00,91.0,91.14,91.0,91.14,881.0,90.8804,91.0202,90.8804,91.0202,881.0
2015-08-11 13:40:00,91.14,91.14,91.14,91.14,100.0,91.0202,91.0202,91.0202,91.0202,100.0
2015-08-11 13:45:00,91.11,91.11,90.88,90.88,1300.0,90.9902,90.9902,90.7605,90.7605,1300.0
2015-08-11 13:50:00,90.88,90.88,90.88,90.88,0.0,90.7605,90.7605,90.7605,90.7605,0.0
2015-08-11 13:55:00,90.88,90.88,90.88,90.88,0.0,90.7605,90.7605,90.7605,90.7605,0.0
2015-08-11 14:00:00,90.81,90.81,90.6,90.6,1000.0,90.6906,90.6906,90.4809,90.4809,1000.0
2015-08-11 14:05:00,90.73,90.73,90.7,90.7,200.0,90.6107,90.6107,90.5808,90.5808,200.0
2015-08-11 14:10:00,90.7,90.7,90.7,90.7,0.0,90.5808,90.5808,90.5808,90.5808,0.0
2015-08-11 14:15:00,90.64,90.64,90.58,90.58,500.0,90.5209,90.5209,90.4609,90.4609,500.0
2015-08-11 14:20:00,90.57,90.61,90.57,90.57,300.0,90.4509,90.4909,90.4509,90.4509,300.0
2015-08-11 14:25:00,90.62,90.83,90.62,90.83,700.0,90.5009,90.7106,90.5009,90.7106,700.0
2015-08-11 14:30:00,90.73,90.82,90.65,90.65,1030.0,90.6107,90.7006,90.5308,90.5308,1030.0
2015-08-11 14:35:00,90.82,90.83,90.82,90.83,300.0,90.7006,90.7106,90.7006,90.7106,300.0
2015-08-11 14:40:00,90.82,90.82,90.82,90.82,100.0,90.7006,90.7006,90.7006,90.7006,100.0
2015-08-11 14:45:00,90.82,91.04,90.81,91.04,1100.0,90.7006,90.9203,90.6906,90.9203,1100.0
2015-08-11 14:50:00,91.07,91.23,91.0,91.0,2033.0,90.9503,91.1101,90.8804,90.8804,2033.0
2015-08-11 14:55:00,91.18,91.18,91.18,91.18,100.0,91.0601,91.0601,91.0601,91.0601,100.0
2015-08-11 15:00:00,91.28,91.29,91.13,91.13,1500.0,91.16,91.17,91.0102,91.0102,1500.0
2015-08-11 15:05:00,91.13,91.13,91.13,91.13,0.0,91.0102,91.0102,91.0102,91.0102,0.0
2015-08-11 15:10:00,91.12,91.23,91.0,91.03,1200.0,91.0002,91.1101,90.8804,90.9103,1200.0
2015-08-11 15:15:00,91.2,91.35,91.07,91.1,1705.0,91.0801,91.2299,90.9503,90.9802,1705.0
2015-08-11 15:20:00,91.17,91.31,91.15,91.15,1300.0,91.0502,91.19,91.0302,91.0302,1300.0
2015-08-11 15:25:00,91.26,91.31,91.15,91.31,1500.0,91.14,91.19,91.0302,91.19,1500.0
2015-08-11 15:30:00,91.32,91.33,91.16,91.16,1800.0,91.2,91.2099,91.0402,91.0402,1800.0
2015-08-11 15:35:00,91.16,91.23,90.98,90.98,1700.0,91.0402,91.1101,90.8604,90.8604,1700.0
2015-08-11 15:40:00,91.07,91.09,91.0,91.09,3100.0,90.9503,90.9703,90.8804,90.9703,3100.0
2015-08-11 15:45:00,91.09,91.25,91.09,91.24,2700.0,90.9703,91.13,90.9703,91.1201,2700.0
2015-08-11 15:50:00,91.12,91.2,90.96,90.96,3753.0,91.0002,91.0801,90.8404,90.8404,3753.0
2015-08-11 15:55:00,90.96,91.0,90.79,90.85,8109.0,90.8404,90.8804,90.6707,90.7306,8109.0
2015-08-12 09:30:00,90.19,91.9,90.03,90.03,2273.0,90.0714,91.7792,89.9117,89.9117,2273.0
2015-08-12 09:35:00,90.22,90.28,90.22,90.28,300.0,90.1014,90.1613,90.1014,90.1613,300.0
2015-08-12 09:40:00,90.2,90.2,90.1,90.1,900.0,90.0814,90.0814,89.9816,89.9816,900.0
2015-08-12 09:45:00,90.05,90.05,90.04,90.05,100.0,89.9316,89.9316,89.9216,89.9316,100.0
2015-08-12 09:50:00,89.89,89.89,89.61,89.61,800.0,89.7718,89.7718,89.4922,89.4922,800.0
2015-08-12 09:55:00,89.61,89.62,89.61,89.62,200.0,89.4922,89.5022,89.4922,89.5022,200.0
2015-08-12 10:00:00,89.62,89.62,89.27,89.35,3200.0,89.5022,89.5022,89.1527,89.2325,3200.0
2015-08-12 10:05:00,89.58,89.58,89.34,89.52,1551.0,89.4622,89.4622,89.2226,89.4023,1551.0
2015-08-12 10:10:00,89.48,89.48,89.05,89.06,600.0,89.3624,89.3624,88.9329,88.9429,600.0
2015-08-12 10:15:00,89.01,89.01,88.99,88.99,1650.0,88.893,88.893,88.873,88.873,1650.0
2015-08-12 10:20:00,88.73,88.73,88.39,88.41,2388.0,88.6134,88.6134,88.2738,88.2938,2388.0
2015-08-12 10:25:00,88.47,88.86,88.47,88.64,1325.0,88.3537,88.7432,88.3537,88.5235,1325.0
2015-08-12 10:30:00,88.78,89.08,88.78,89.08,4000.0,88.6633,88.9629,88.6633,88.9629,4000.0
2015-08-12 10:35:00,89.1,89.38,88.98,89.38,2100.0,88.9829,89.2625,88.863,89.2625,2100.0
2015-08-12 10:40:00,89.31,89.45,89.12,89.12,1000.0,89.1926,89.3324,89.0028,89.0028,1000.0
2015-08-12 10:45:00,89.0,89.0,88.79,88.79,400.0,88.883,88.883,88.6733,88.6733,400.0
2015-08-12 10:50:00,88.67,88.67,88.66,88.66,300.0,88.5534,88.5534,88.5435,88.5435,300.0
2015-08-12 10:55:00,88.66,88.66,88.31,88.32,950.0,88.5435,88.5435,88.1939,88.2039,950.0
2015-08-12 11:00:00,88.61,88.85,88.61,88.85,500.0,88.4935,88.7332,88.4935,88.7332,500.0
2015-08-12 11:05:00,88.99,89.1,88.98,89.1,700.0,88.873,88.9829,88.863,88.9829,700.0
2015-08-12 11:10:00,89.04,89.31,89.03,89.31,200.0,88.923,89.1926,88.913,89.1926,200.0
2015-08-12 11:15:00,89.31,89.46,89.31,89.46,600.0,89.1926,89.3424,89.1926,89.3424,600.0
2015-08-12 11:20:00,89.6,89.6,89.28,89.34,1400.0,89.4822,89.4822,89.1626,89.2226,1400.0
2015-08-12 11:25:00,89.34,89.49,89.23,89.3,2700.0,89.2226,89.3724,89.1127,89.1826,2700.0
2015-08-12 11:30:00,89.31,89.31,89.31,89.31,100.0,89.1926,89.1926,89.1926,89.1926,100.0
2015-08-12 11:35:00,89.31,89.31,89.26,89.26,500.0,89.1926,89.1926,89.1427,89.1427,500.0
2015-08-12 11:40:00,89.19,89.19,89.19,89.19,500.0,89.0728,89.0728,89.0728,89.0728,500.0
2015-08-12 11:45:00,89.15,89.45,89.15,89.45,600.0,89.0328,89.3324,89.0328,89.3324,600.0
2015-08-12 11:50:00,89.46,89.46,89.46,89.46,100.0,89.3424,89.3424,89.3424,89.3424,100.0
2015-08-12 11:55:00,89.23,89.23,89.11,89.11,600.0,89.1127,89.1127,88.9929,88.9929,600.0
2015-08-12 12:00:00,89.11,89.11,89.11,89.11,0.0,88.9929,88.9929,88.9929,88.9929,0.0
2015-08-12 12:05:00,89.11,89.11,89.11,89.11,0.0,88.9929,88.9929,88.9929,88.9929,0.0
2015-08-12 12:10:00,88.97,88.97,88.88,88.93,1300.0,88.853,88.853,88.7632,88.8131,1300.0
2015-08-12 12:15:00,88.93,88.95,88.88,88.95,400.0,88.8131,88.8331,88.7632,88.8331,400.0
2015-08-12 12:20:00,88.96,88.96,88.96,88.96,100.0,88.8431,88.8431,88.8431,88.8431,100.0
2015-08-12 12:25:00,88.89,88.89,88.76,88.78,618.0,88.7732,88.7732,88.6433,88.6633,618.0
2015-08-12 12:30:00,88.93,88.99,88.93,88.98,300.0,88.8131,88.873,88.8131,88.863,300.0
2015-08-12 12:35:00,89.1,89.23,89.1,89.23,800.0,88.9829,89.1127,88.9829,89.1127,800.0
2015-08-12 12:40:00,89.34,89.34,89.09,89.1,500.0,89.2226,89.2226,88.9729,88.9829,500.0
2015-08-12 12:45:00,89.34,89.34,89.04,89.04,500.0,89.2226,89.2226,88.923,88.923,500.0
2015-08-12 12:50:00,88.9,88.9,88.7,88.85,5000.0,88.7831,88.7831,88.5834,88.7332,5000.0
2015-08-12 12:55:00,88.85,89.28,88.73,89.28,7468.0,88.7332,89.1626,88.6134,89.1626,7468.0
2015-08-12 13:00:00,89.22,89.44,89.22,89.34,1300.0,89.1027,89.3224,89.1027,89.2226,1300.0
2015-08-12 13:05:00,89.62,89.76,89.62,89.72,400.0,89.5022,89.642,89.5022,89.6021,400.0
2015-08-12 13:10:00,89.76,89.76,89.56,89.56,300.0,89.642,89.642,89.4423,89.4423,300.0
2015-08-12 13:15:00,89.74,89.76,89.6,89.71,1016.0,89.622,89.642,89.4822,89.5921,1016.0
2015-08-12 13:20:00,89.71,89.71,89.71,89.71,0.0,89.5921,89.5921,89.5921,89.5921,0.0
2015-08-12 13:25:00,89.69,89.69,89.62,89.62,700.0,89.5721,89.5721,89.5022,89.5022,700.0
2015-08-12 13:30:00,89.59,89.75,89.59,89.64,1000.0,89.4722,89.632,89.4722,89.5222,1000.0
2015-08-12 13:35:00,89.73,89.83,89.64,89.69,11873.0,89.612,89.7119,89.5222,89.5721,11873.0
2015-08-12 13:40:00,89.83,89.83,89.33,89.46,5376.0,89.7119,89.7119,89.2126,89.3424,5376.0
2015-08-12 13:45:00,89.64,89.69,89.64,89.69,959.0,89.5222,89.5721,89.5222,89.5721,959.0
2015-08-12 13:50:00,89.83,89.83,89.61,89.62,4400.0,89.7119,89.7119,89.4922,89.5022,4400.0
2015-08-12 13:55:00,89.61,89.71,89.57,89.71,5800.0,89.4922,89.5921,89.4523,89.5921,5800.0
2015-08-12 14:00:00,89.76,89.95,89.75,89.95,600.0,89.642,89.8318,89.632,89.8318,600.0
2015-08-12 14:05:00,89.89,89.96,89.84,89.96,700.0,89.7718,89.8417,89.7219,89.8417,700.0
2015-08-12 14:10:00,90.0,90.22,89.96,90.22,859.0,89.8817,90.1014,89.8417,90.1014,859.0
2015-08-12 14:15:00,90.03,90.03,89.68,89.68,1000.0,89.9117,89.9117,89.5621,89.5621,1000.0
2015-08-12 14:20:00,89.68,89.68,89.67,89.68,195.0,89.5621,89.5621,89.5521,89.5621,195.0
2015-08-12 14:25:00,89.6,89.6,89.32,89.33,1600.0,89.4822,89.4822,89.2026,89.2126,1600.0
2015-08-12 14:30:00,89.33,89.37,89.31,89.31,700.0,89.2126,89.2525,89.1926,89.1926,700.0
2015-08-12 14:35:00,89.39,89.39,89.39,89.39,100.0,89.2725,89.2725,89.2725,89.2725,100.0
2015-08-12 14:40:00,89.39,89.67,89.39,89.67,600.0,89.2725,89.5521,89.2725,89.5521,600.0
2015-08-12 14:45:00,89.67,89.8,89.67,89.8,400.0,89.5521,89.682,89.5521,89.682,400.0
2015-08-12 14:50:00,89.91,89.92,89.91,89.92,300.0,89.7918,89.8018,89.7918,89.8018,300.0
2015-08-12 14:55:00,89.87,89.87,89.81,89.81,500.0,89.7519,89.7519,89.6919,89.6919,500.0
2015-08-12 15:00:00,89.85,89.86,89.66,89.66,1700.0,89.7319,89.7419,89.5421,89.5421,1700.0
2015-08-12 15:05:00,89.68,89.7,89.68,89.7,400.0,89.5621,89.5821,89.5621,89.5821,400.0
2015-08-12 15:10:00,89.82,89.91,89.82,89.91,520.0,89.7019,89.7918,89.7019,89.7918,520.0
2015-08-12 15:15:00,89.88,89.88,89.82,89.82,200.0,89.7618,89.7618,89.7019,89.7019,200.0
2015-08-12 15:20:00,89.95,89.95,89.85,89.85,1100.0,89.8318,89.8318,89.7319,89.7319,1100.0
2015-08-12 15:25:00,89.98,89.98,89.8,89.8,1356.0,89.8617,89.8617,89.682,89.682,1356.0
2015-08-12 15:30:00,89.93,89.93,89.9,89.91,300.0,89.8118,89.8118,89.7818,89.7918,300.0
2015-08-12 15:35:00,89.92,89.92,89.82,89.82,1300.0,89.8018,89.8018,89.7019,89.7019,1300.0
2015-08-12 15:40:00,89.86,89.86,89.6,89.6,2100.0,89.7419,89.7419,89.4822,89.4822,2100.0
2015-08-12 15:45:00,89.67,89.67,89.48,89.5,2600.0,89.5521,89.5521,89.3624,89.3823,2600.0
2015-08-12 15:50:00,89.55,89.68,89.46,89.66,4701.0,89.4323,89.5621,89.3424,89.5421,4701.0
2015-08-12 15:55:00,89.59,89.8,89.5,89.59,15432.0,89.4722,89.682,89.3823,89.4722,15432.0
2015-08-13 09:30:00,89.45,90.0,89.38,90.0,3193.0,89.3324,89.8817,89.2625,89.8817,3193.0
2015-08-13 09:35:00,89.5,89.5,89.44,89.44,400.0,89.3823,89.3823,89.3224,89.3224,400.0
2015-08-13 09:40:00,89.36,89.36,89.31,89.31,200.0,89.2425,89.2425,89.1926,89.1926,200.0
2015-08-13 09:45:00,89.16,89.17,89.12,89.17,700.0,89.0428,89.0528,89.0028,89.0528,700.0
2015-08-13 09:50:00,89.24,89.25,89.2,89.2,600.0,89.1227,89.1327,89.0827,89.0827,600.0
2015-08-13 09:55:00,89.09,89.23,88.95,89.23,300.0,88.9729,89.1127,88.8331,89.1127,300.0
2015-08-13 10:00:00,89.23,89.23,89.23,89.23,0.0,89.1127,89.1127,89.1127,89.1127,0.0
2015-08-13 10:05:00,89.23,89.23,89.23,89.23,0.0,89.1127,89.1127,89.1127,89.1127,0.0
2015-08-13 10:10:00,89.14,89.14,89.05,89.05,600.0,89.0228,89.0228,88.9329,88.9329,600.0
2015-08-13 10:15:00,89.02,89.19,89.02,89.19,400.0,88.903,89.0728,88.903,89.0728,400.0
2015-08-13 10:20:00,89.27,89.45,89.27,89.45,700.0,89.1527,89.3324,89.1527,89.3324,700.0
2015-08-13 10:25:00,89.56,89.56,89.56,89.56,100.0,89.4423,89.4423,89.4423,89.4423,100.0
2015-08-13 10:30:00,89.6,89.63,89.6,89.63,555.0,89.4822,89.5122,89.4822,89.5122,555.0
2015-08-13 10:35:00,89.69,89.73,89.69,89.73,600.0,89.5721,89.612,89.5721,89.612,600.0
2015-08-13 10:40:00,89.76,89.79,89.61,89.61,800.0,89.642,89.672,89.4922,89.4922,800.0
2015-08-13 10:45:00,89.63,89.64,89.61,89.64,822.0,89.5122,89.5222,89.4922,89.5222,822.0
2015-08-13 10:50:00,89.55,89.68,89.4,89.68,1360.0,89.4323,89.5621,89.2825,89.5621,1360.0
2015-08-13 10:55:00,89.71,89.71,89.42,89.45,700.0,89.5921,89.5921,89.3025,89.3324,700.0
2015-08-13 11:00:00,89.47,89.52,89.47,89.52,500.0,89.3524,89.4023,89.3524,89.4023,500.0
2015-08-13 11:05:00,89.46,89.46,89.33,89.33,500.0,89.3424,89.3424,89.2126,89.2126,500.0
2015-08-13 11:10:00,89.23,89.23,89.23,89.23,200.0,89.1127,89.1127,89.1127,89.1127,200.0
2015-08-13 11:15:00,89.42,89.42,89.17,89.21,700.0,89.3025,89.3025,89.0528,89.0927,700.0
2015-08-13 11:20:00,89.06,89.36,89.06,89.36,1900.0,88.9429,89.2425,88.9429,89.2425,1900.0
2015-08-13 11:25:00,89.11,89.11,89.05,89.05,500.0,88.9929,88.9929,88.9329,88.9329,500.0
2015-08-13 11:30:00,88.88,88.88,88.84,88.84,200.0,88.7632,88.7632,88.7232,88.7232,200.0
2015-08-13 11:35:00,88.86,88.86,88.85,88.86,300.0,88.7432,88.7432,88.7332,88.7432,300.0
2015-08-13 11:40:00,89.0,89.04,89.0,89.04,400.0,88.883,88.923,88.883,88.923,400.0
2015-08-13 11:45:00,89.36,89.37,89.34,89.37,300.0,89.2425,89.2525,89.2226,89.2525,300.0
2015-08-13 11:50:00,89.34,89.35,89.17,89.17,1800.0,89.2226,89.2325,89.0528,89.0528,1800.0
2015-08-13 11:55:00,89.07,89.15,88.98,89.15,5200.0,88.9529,89.0328,88.863,89.0328,5200.0
2015-08-13 12:00:00,89.24,89.3,89.09,89.25,6750.0,89.1227,89.1826,88.9729,89.1327,6750.0
2015-08-13 12:05:00,89.45,89.5,89.41,89.42,1606.0,89.3324,89.3823,89.2925,89.3025,1606.0
2015-08-13 12:10:00,89.33,89.44,89.33,89.44,200.0,89.2126,89.3224,89.2126,89.3224,200.0
2015-08-13 12:15:00,89.35,89.43,89.35,89.43,300.0,89.2325,89.3124,89.2325,89.3124,300.0
2015-08-13 12:20:00,89.49,89.5,89.49,89.5,200.0,89.3724,89.3823,89.3724,89.3823,200.0
2015-08-13 12:25:00,89.5,89.65,89.5,89.65,1300.0,89.3823,89.5322,89.3823,89.5322,1300.0
2015-08-13 12:30:00,89.68,89.78,89.6,89.78,1600.0,89.5621,89.662,89.4822,89.662,1600.0
2015-08-13 12:35:00,89.89,89.89,89.89,89.89,200.0,89.7718,89.7718,89.7718,89.7718,200.0
2015-08-13 12:40:00,89.87,89.87,89.7,89.74,1100.0,89.7519,89.7519,89.5821,89.622,1100.0
2015-08-13 12:45:00,89.74,89.74,89.74,89.74,0.0,89.622,89.622,89.622,89.622,0.0
2015-08-13 12:50:00,89.75,89.77,89.7,89.7,600.0,89.632,89.652,89.5821,89.5821,600.0
2015-08-13 12:55:00,89.79,89.83,89.79,89.83,400.0,89.672,89.7119,89.672,89.7119,400.0
2015-08-13 13:00:00,89.73,89.84,89.73,89.84,300.0,89.612,89.7219,89.612,89.7219,300.0
2015-08-13 13:05:00,89.85,89.91,89.85,89.91,200.0,89.7319,89.7918,89.7319,89.7918,200.0
2015-08-13 13:10:00,89.98,89.98,89.98,89.98,100.0,89.8617,89.8617,89.8617,89.8617,100.0
2015-08-13 13:15:00,89.88,89.88,89.76,89.76,400.0,89.7618,89.7618,89.642,89.642,400.0
2015-08-13 13:20:00,89.74,89.86,89.74,89.77,600.0,89.622,89.7419,89.622,89.652,600.0
2015-08-13 13:25:00,89.77,89.77,89.77,89.77,0.0,89.652,89.652,89.652,89.652,0.0
2015-08-13 13:30:00,89.77,89.87,89.77,89.87,300.0,89.652,89.7519,89.652,89.7519,300.0
2015-08-13 13:35:00,89.97,89.97,89.97,89.97,100.0,89.8517,89.8517,89.8517,89.8517,100.0
2015-08-13 13:40:00,89.97,89.97,89.96,89.96,200.0,89.8517,89.8517,89.8417,89.8417,200.0
2015-08-13 13:45:00,89.81,89.81,89.81,89.81,100.0,89.6919,89.6919,89.6919,89.6919,100.0
2015-08-13 13:50:00,89.76,89.76,89.57,89.57,3106.0,89.642,89.642,89.4523,89.4523,3106.0
2015-08-13 13:55:00,89.66,89.66,89.55,89.55,2957.0,89.5421,89.5421,89.4323,89.4323,2957.0
2015-08-13 14:00:00,89.68,89.73,89.59,89.73,500.0,89.5621,89.612,89.4722,89.612,500.0
2015-08-13 14:05:00,89.75,89.76,89.71,89.72,300.0,89.632,89.642,89.5921,89.6021,300.0
2015-08-13 14:10:00,89.73,89.73,89.63,89.71,1150.0,89.612,89.612,89.5122,89.5921,1150.0
2015-08-13 14:15:00,89.74,89.84,89.74,89.84,400.0,89.622,89.7219,89.622,89.7219,400.0
2015-08-13 14:20:00,89.85,89.85,89.85,89.85,100.0,89.7319,89.7319,89.7319,89.7319,100.0
2015-08-13 14:25:00,89.85,89.85,89.85,89.85,0.0,89.7319,89.7319,89.7319,89.7319,0.0
2015-08-13 14:30:00,89.85,89.85,89.85,89.85,0.0,89.7319,89.7319,89.7319,89.7319,0.0
2015-08-13 14:35:00,89.85,89.85,89.85,89.85,0.0,89.7319,89.7319,89.7319,89.7319,0.0
2015-08-13 14:40:00,89.85,89.85,89.85,89.85,0.0,89.7319,89.7319,89.7319,89.7319,0.0
2015-08-13 14:45:00,89.84,89.84,89.58,89.59,1258.0,89.7219,89.7219,89.4622,89.4722,1258.0
2015-08-13 14:50:00,89.6,89.61,89.59,89.59,700.0,89.4822,89.4922,89.4722,89.4722,700.0
2015-08-13 14:55:00,89.64,89.64,89.56,89.56,300.0,89.5222,89.5222,89.4423,89.4423,300.0
2015-08-13 15:00:00,89.64,89.64,89.64,89.64,100.0,89.5222,89.5222,89.5222,89.5222,100.0
2015-08-13 15:05:00,89.54,89.54,89.41,89.42,1600.0,89.4223,89.4223,89.2925,89.3025,1600.0
2015-08-13 15:10:00,89.44,89.55,89.34,89.48,5929.0,89.3224,89.4323,89.2226,89.3624,5929.0
2015-08-13 15:15:00,89.45,89.45,89.38,89.43,1700.0,89.3324,89.3324,89.2625,89.3124,1700.0
2015-08-13 15:20:00,89.37,89.38,89.15,89.15,1100.0,89.2525,89.2625,89.0328,89.0328,1100.0
2015-08-13 15:25:00,89.24,89.34,89.2,89.34,1000.0,89.1227,89.2226,89.0827,89.2226,1000.0
2015-08-13 15:30:00,89.27,89.27,89.19,89.19,700.0,89.1527,89.1527,89.0728,89.0728,700.0
2015-08-13 15:35:00,89.27,89.27,88.95,89.0,1433.0,89.1527,89.1527,88.8331,88.883,1433.0
2015-08-13 15:40:00,89.11,89.11,88.73,88.76,2120.0,88.9929,88.9929,88.6134,88.6433,2120.0
2015-08-13 15:45:00,88.85,89.07,88.85,89.05,2506.0,88.7332,88.9529,88.7332,88.9329,2506.0
2015-08-13 15:50:00,88.96,89.28,88.84,89.19,9349.0,88.8431,89.1626,88.7232,89.0728,9349.0
2015-08-13 15:55:00,89.13,89.16,88.93,88.98,12314.0,89.0128,89.0428,88.8131,88.863,12314.0
2015-08-14 09:30:00,88.86,88.86,88.86,88.86,1635.0,88.7432,88.7432,88.7432,88.7432,1635.0
2015-08-14 09:35:00,88.71,89.05,88.71,89.0,1800.0,88.5934,88.9329,88.5934,88.883,1800.0
2015-08-14 09:40:00,88.56,88.86,88.56,88.82,600.0,88.4436,88.7432,88.4436,88.7032,600.0
2015-08-14 09:45:00,88.67,88.67,88.67,88.67,100.0,88.5534,88.5534,88.5534,88.5534,100.0
2015-08-14 09:50:00,88.8,88.91,88.77,88.78,700.0,88.6833,88.7931,88.6533,88.6633,700.0
2015-08-14 09:55:00,88.58,88.58,88.58,88.58,100.0,88.4636,88.4636,88.4636,88.4636,100.0
2015-08-14 10:00:00,88.58,88.58,88.58,88.58,0.0,88.4636,88.4636,88.4636,88.4636,0.0
2015-08-14 10:05:00,88.8,88.8,88.8,88.8,100.0,88.6833,88.6833,88.6833,88.6833,100.0
2015-08-14 10:10:00,88.8,89.06,88.74,88.74,1900.0,88.6833,88.9429,88.6233,88.6233,1900.0
2015-08-14 10:15:00,88.76,88.76,88.66,88.76,1700.0,88.6433,88.6433,88.5435,88.6433,1700.0
2015-08-14 10:20:00,88.76,88.96,88.66,88.96,5144.0,88.6433,88.8431,88.5435,88.8431,5144.0
2015-08-14 10:25:00,88.76,88.83,88.65,88.75,12665.0,88.6433,88.7132,88.5335,88.6333,12665.0
2015-08-14 10:30:00,88.91,89.13,88.91,89.13,11895.0,88.7931,89.0128,88.7931,89.0128,11895.0
2015-08-14 10:35:00,89.11,89.2,88.96,89.09,5892.0,88.9929,89.0827,88.8431,88.9729,5892.0
2015-08-14 10:40:00,89.18,89.33,88.99,89.02,6213.0,89.0628,89.2126,88.873,88.903,6213.0
2015-08-14 10:45:00,88.96,89.0,88.75,89.0,3200.0,88.8431,88.883,88.6333,88.883,3200.0
2015-08-14 10:50:00,89.09,89.17,88.71,88.71,7801.0,88.9729,89.0528,88.5934,88.5934,7801.0
2015-08-14 10:55:00,88.87,88.89,88.63,88.63,1216.0,88.7532,88.7732,88.5135,88.5135,1216.0
2015-08-14 11:00:00,88.62,88.8,88.54,88.8,1500.0,88.5035,88.6833,88.4236,88.6833,1500.0
2015-08-14 11:05:00,88.8,88.92,88.55,88.69,4700.0,88.6833,88.8031,88.4336,88.5734,4700.0
2015-08-14 11:10:00,88.76,88.76,88.57,88.72,4800.0,88.6433,88.6433,88.4536,88.6034,4800.0
2015-08-14 11:15:00,88.65,88.7,88.49,88.49,8604.0,88.5335,88.5834,88.3737,88.3737,8604.0
2015-08-14 11:20:00,88.7,88.7,88.51,88.65,900.0,88.5834,88.5834,88.3937,88.5335,900.0
2015-08-14 11:25:00,88.52,88.52,88.41,88.41,800.0,88.4036,88.4036,88.2938,88.2938,800.0
2015-08-14 11:30:00,88.46,88.46,88.46,88.46,300.0,88.3437,88.3437,88.3437,88.3437,300.0
2015-08-14 11:35:00,88.51,88.6,88.51,88.56,1119.0,88.3937,88.4835,88.3937,88.4436,1119.0
2015-08-14 11:40:00,88.5,88.76,88.5,88.73,1100.0,88.3837,88.6433,88.3837,88.6134,1100.0
2015-08-14 11:45:00,88.65,88.65,88.64,88.64,400.0,88.5335,88.5335,88.5235,88.5235,400.0
2015-08-14 11:50:00,88.8,88.86,88.7,88.81,1400.0,88.6833,88.7432,88.5834,88.6933,1400.0
2015-08-14 11:55:00,88.92,89.11,88.92,89.02,1300.0,88.8031,88.9929,88.8031,88.903,1300.0
2015-08-14 12:00:00,89.11,89.26,89.11,89.25,1300.0,88.9929,89.1427,88.9929,89.1327,1300.0
2015-08-14 12:05:00,89.4,89.4,89.26,89.26,300.0,89.2825,89.2825,89.1427,89.1427,300.0
2015-08-14 12:10:00,89.27,89.27,89.17,89.17,1100.0,89.1527,89.1527,89.0528,89.0528,1100.0
2015-08-14 12:15:00,89.18,89.18,89.17,89.17,200.0,89.0628,89.0628,89.0528,89.0528,200.0
2015-08-14 12:20:00,89.2,89.2,89.2,89.2,100.0,89.0827,89.0827,89.0827,89.0827,100.0
2015-08-14 12:25:00,89.22,89.22,89.22,89.22,200.0,89.1027,89.1027,89.1027,89.1027,200.0
2015-08-14 12:30:00,89.28,89.48,89.28,89.48,400.0,89.1626,89.3624,89.1626,89.3624,400.0
2015-08-14 12:35:00,89.47,89.47,89.39,89.39,700.0,89.3524,89.3524,89.2725,89.2725,700.0
2015-08-14 12:40:00,89.38,89.38,89.28,89.35,1300.0,89.2625,89.2625,89.1626,89.2325,1300.0
2015-08-14 12:45:00,89.31,89.32,89.24,89.24,600.0,89.1926,89.2026,89.1227,89.1227,600.0
2015-08-14 12:50:00,89.24,89.31,89.24,89.24,700.0,89.1227,89.1926,89.1227,89.1227,700.0
2015-08-14 12:55:00,89.24,89.28,89.24,89.28,300.0,89.1227,89.1626,89.1227,89.1626,300.0
2015-08-14 13:00:00,89.3,89.3,89.3,89.3,200.0,89.1826,89.1826,89.1826,89.1826,200.0
2015-08-14 13:05:00,89.3,89.4,89.3,89.32,400.0,89.1826,89.2825,89.1826,89.2026,400.0
2015-08-14 13:10:00,89.32,89.53,89.32,89.38,500.0,89.2026,89.4123,89.2026,89.2625,500.0
2015-08-14 13:15:00,89.57,89.57,89.5,89.5,400.0,89.4523,89.4523,89.3823,89.3823,400.0
2015-08-14 13:20:00,89.52,89.52,89.52,89.52,100.0,89.4023,89.4023,89.4023,89.4023,100.0
2015-08-14 13:25:00,89.52,89.52,89.52,89.52,200.0,89.4023,89.4023,89.4023,89.4023,200.0
2015-08-14 13:30:00,89.69,89.76,89.58,89.76,1100.0,89.5721,89.642,89.4622,89.642,1100.0
2015-08-14 13:35:00,89.84,89.84,89.65,89.82,1572.0,89.7219,89.7219,89.5322,89.7019,1572.0
2015-08-14 13:40:00,89.83,89.83,89.62,89.63,300.0,89.7119,89.7119,89.5022,89.5122,300.0
2015-08-14 13:45:00,89.8,89.8,89.63,89.64,200.0,89.682,89.682,89.5122,89.5222,200.0
2015-08-14 13:50:00,89.71,89.84,89.63,89.63,500.0,89.5921,89.7219,89.5122,89.5122,500.0
2015-08-14 13:55:00,89.64,89.64,89.63,89.64,300.0,89.5222,89.5222,89.5122,89.5222,300.0
2015-08-14 14:00:00,89.72,89.8,89.65,89.65,600.0,89.6021,89.682,89.5322,89.5322,600.0
2015-08-14 14:05:00,89.65,89.78,89.58,89.58,1817.0,89.5322,89.662,89.4622,89.4622,1817.0
2015-08-14 14:10:00,89.66,89.66,89.58,89.59,600.0,89.5421,89.5421,89.4622,89.4722,600.0
2015-08-14 14:15:00,89.59,89.59,89.55,89.55,732.0,89.4722,89.4722,89.4323,89.4323,732.0
2015-08-14 14:20:00,89.55,89.71,89.55,89.56,1075.0,89.4323,89.5921,89.4323,89.4423,1075.0
2015-08-14 14:25:00,89.56,89.64,89.51,89.52,800.0,89.4423,89.5222,89.3923,89.4023,800.0
2015-08-14 14:30:00,89.52,89.52,89.45,89.5,1200.0,89.4023,89.4023,89.3324,89.3823,1200.0
2015-08-14 14:35:00,89.45,89.49,89.4,89.49,717.0,89.3324,89.3724,89.2825,89.3724,717.0
2015-08-14 14:40:00,89.52,89.52,89.41,89.42,800.0,89.4023,89.4023,89.2925,89.3025,800.0
2015-08-14 14:45:00,89.41,89.56,89.41,89.53,900.0,89.2925,89.4423,89.2925,89.4123,900.0
2015-08-14 14:50:00,89.47,89.47,89.44,89.44,600.0,89.3524,89.3524,89.3224,89.3224,600.0
2015-08-14 14:55:00,89.5,89.5,89.39,89.39,500.0,89.3823,89.3823,89.2725,89.2725,500.0
2015-08-14 15:00:00,89.42,89.49,89.4,89.45,1000.0,89.3025,89.3724,89.2825,89.3324,1000.0
2015-08-14 15:05:00,89.47,89.62,89.47,89.51,800.0,89.3524,89.5022,89.3524,89.3923,800.0
2015-08-14 15:10:00,89.53,89.53,89.51,89.51,1100.0,89.4123,89.4123,89.3923,89.3923,1100.0
2015-08-14 15:15:00,89.45,89.48,89.45,89.48,1000.0,89.3324,89.3624,89.3324,89.3624,1000.0
2015-08-14 15:20:00,89.47,89.55,89.44,89.55,2600.0,89.3524,89.4323,89.3224,89.4323,2600.0
2015-08-14 15:25:00,89.44,89.5,89.41,89.41,1200.0,89.3224,89.3823,89.2925,89.2925,1200.0
2015-08-14 15:30:00,89.37,89.46,89.37,89.46,1400.0,89.2525,89.3424,89.2525,89.3424,1400.0
2015-08-14 15:35:00,89.42,89.5,89.4,89.4,1400.0,89.3025,89.3823,89.2825,89.2825,1400.0
2015-08-14 15:40:00,89.39,89.52,89.36,89.37,2900.0,89.2725,89.4023,89.2425,89.2525,2900.0
2015-08-14 15:45:00,89.47,89.55,89.37,89.52,4198.0,89.3524,89.4323,89.2525,89.4023,4198.0
2015-08-14 15:50:00,89.59,89.6,89.39,89.39,5800.0,89.4722,89.4822,89.2725,89.2725,5800.0
2015-08-14 15:55:00,89.37,89.58,89.32,89.58,14815.0,89.2525,89.4622,89.2026,89.4622,14815.0
2015-08-17 09:30:00,89.16,89.16,88.82,88.91,1550.0,89.0428,89.0428,88.7032,88.7931,1550.0
2015-08-17 09:35:00,88.87,88.98,88.56,88.9,2103.0,88.7532,88.863,88.4436,88.7831,2103.0
2015-08-17 09:40:00,88.93,88.93,88.93,88.93,100.0,88.8131,88.8131,88.8131,88.8131,100.0
2015-08-17 09:45:00,89.08,89.26,89.07,89.26,300.0,88.9629,89.1427,88.9529,89.1427,300.0
2015-08-17 09:50:00,89.26,89.26,89.26,89.26,0.0,89.1427,89.1427,89.1427,89.1427,0.0
2015-08-17 09:55:00,89.25,89.33,89.2,89.33,500.0,89.1327,89.2126,89.0827,89.2126,500.0
2015-08-17 10:00:00,89.11,89.24,89.11,89.24,400.0,88.9929,89.1227,88.9929,89.1227,400.0
2015-08-17 10:05:00,89.41,89.57,89.32,89.56,400.0,89.2925,89.4523,89.2026,89.4423,400.0
2015-08-17 10:10:00,89.3,89.3,89.04,89.17,400.0,89.1826,89.1826,88.923,89.0528,400.0
2015-08-17 10:15:00,89.18,89.25,89.18,89.25,300.0,89.0628,89.1327,89.0628,89.1327,300.0
2015-08-17 10:20:00,89.38,89.38,88.92,88.92,1100.0,89.2625,89.2625,88.8031,88.8031,1100.0
2015-08-17 10:25:00,89.21,89.22,89.21,89.21,100.0,89.0927,89.1027,89.0927,89.0927,100.0
2015-08-17 10:30:00,89.09,89.1,89.09,89.09,100.0,88.9729,88.9829,88.9729,88.9729,100.0
2015-08-17 10:35:00,89.11,89.11,88.82,88.83,800.0,88.9929,88.9929,88.7032,88.7132,800.0
2015-08-17 10:40:00,89.03,89.03,88.76,89.02,700.0,88.913,88.913,88.6433,88.903,700.0
2015-08-17 10:45:00,88.83,89.3,88.83,89.13,600.0,88.7132,89.1826,88.7132,89.0128,600.0
2015-08-17 10:50:00,89.47,89.47,89.2,89.2,300.0,89.3524,89.3524,89.0827,89.0827,300.0
2015-08-17 10:55:00,89.47,89.47,89.45,89.45,200.0,89.3524,89.3524,89.3324,89.3324,200.0
2015-08-17 11:00:00,89.47,89.62,89.47,89.62,200.0,89.3524,89.5022,89.3524,89.5022,200.0
2015-08-17 11:05:00,89.62,89.62,89.62,89.62,0.0,89.5022,89.5022,89.5022,89.5022,0.0
2015-08-17 11:10:00,89.63,89.86,89.63,89.86,1000.0,89.5122,89.7419,89.5122,89.7419,1000.0
2015-08-17 11:15:00,89.72,89.84,89.46,89.46,800.0,89.6021,89.7219,89.3424,89.3424,800.0
2015-08-17 11:20:00,89.41,89.41,89.41,89.41,100.0,89.2925,89.2925,89.2925,89.2925,100.0
2015-08-17 11:25:00,89.53,89.53,89.34,89.34,520.0,89.4123,89.4123,89.2226,89.2226,520.0
2015-08-17 11:30:00,89.38,89.56,89.36,89.56,719.0,89.2625,89.4423,89.2425,89.4423,719.0
2015-08-17 11:35:00,89.56,89.56,89.56,89.56,0.0,89.4423,89.4423,89.4423,89.4423,0.0
2015-08-17 11:40:00,89.49,89.54,89.49,89.54,824.0,89.3724,89.4223,89.3724,89.4223,824.0
2015-08-17 11:45:00,89.63,89.68,89.63,89.68,400.0,89.5122,89.5621,89.5122,89.5621,400.0
2015-08-17 11:50:00,89.67,89.67,89.61,89.61,500.0,89.5521,89.5521,89.4922,89.4922,500.0
2015-08-17 11:55:00,89.65,89.65,89.65,89.65,100.0,89.5322,89.5322,89.5322,89.5322,100.0
2015-08-17 12:00:00,89.65,89.65,89.43,89.63,1100.0,89.5322,89.5322,89.3124,89.5122,1100.0
2015-08-17 12:05:00,89.54,89.54,89.54,89.54,100.0,89.4223,89.4223,89.4223,89.4223,100.0
2015-08-17 12:10:00,89.54,89.54,89.54,89.54,0.0,89.4223,89.4223,89.4223,89.4223,0.0
2015-08-17 12:15:00,89.78,89.78,89.71,89.71,400.0,89.662,89.662,89.5921,89.5921,400.0
2015-08-17 12:20:00,89.68,89.68,89.68,89.68,100.0,89.5621,89.5621,89.5621,89.5621,100.0
2015-08-17 12:25:00,89.75,89.76,89.59,89.59,300.0,89.632,89.642,89.4722,89.4722,300.0
2015-08-17 12:30:00,89.59,89.59,89.59,89.59,0.0,89.4722,89.4722,89.4722,89.4722,0.0
2015-08-17 12:35:00,89.59,89.59,89.59,89.59,0.0,89.4722,89.4722,89.4722,89.4722,0.0
2015-08-17 12:40:00,89.96,89.96,89.96,89.96,100.0,89.8417,89.8417,89.8417,89.8417,100.0
2015-08-17 12:45:00,89.96,89.96,89.96,89.96,0.0,89.8417,89.8417,89.8417,89.8417,0.0
2015-08-17 12:50:00,89.85,89.96,89.85,89.96,200.0,89.7319,89.8417,89.7319,89.8417,200.0
2015-08-17 12:55:00,89.99,90.12,89.88,90.12,7254.0,89.8717,90.0015,89.7618,90.0015,7254.0
2015-08-17 13:00:00,90.23,90.27,90.22,90.22,300.0,90.1114,90.1513,90.1014,90.1014,300.0
2015-08-17 13:05:00,90.36,90.55,90.3,90.3,600.0,90.2412,90.431,90.1813,90.1813,600.0
2015-08-17 13:10:00,90.34,90.34,90.34,90.34,200.0,90.2212,90.2212,90.2212,90.2212,200.0
2015-08-17 13:15:00,90.44,90.59,90.44,90.59,700.0,90.3211,90.4709,90.3211,90.4709,700.0
2015-08-17 13:20:00,90.55,90.55,90.54,90.55,100.0,90.431,90.431,90.421,90.431,100.0
2015-08-17 13:25:00,90.58,90.63,90.52,90.63,1100.0,90.4609,90.5109,90.401,90.5109,1100.0
2015-08-17 13:30:00,90.7,90.7,90.7,90.7,100.0,90.5808,90.5808,90.5808,90.5808,100.0
2015-08-17 13:35:00,90.63,90.63,90.55,90.63,370.0,90.5109,90.5109,90.431,90.5109,370.0
2015-08-17 13:40:00,90.51,90.51,90.48,90.5,800.0,90.391,90.391,90.3611,90.381,800.0
2015-08-17 13:45:00,90.5,90.5,90.49,90.5,100.0,90.381,90.381,90.371,90.381,100.0
2015-08-17 13:50:00,90.5,90.5,90.5,90.5,0.0,90.381,90.381,90.381,90.381,0.0
2015-08-17 13:55:00,90.66,90.67,90.65,90.67,470.0,90.5408,90.5508,90.5308,90.5508,470.0
2015-08-17 14:00:00,90.59,90.61,90.5,90.5,700.0,90.4709,90.4909,90.381,90.381,700.0
2015-08-17 14:05:00,90.61,90.61,90.61,90.61,103.0,90.4909,90.4909,90.4909,90.4909,103.0
2015-08-17 14:10:00,90.49,90.52,90.49,90.51,300.0,90.371,90.401,90.371,90.391,300.0
2015-08-17 14:15:00,90.54,90.54,90.42,90.47,1000.0,90.421,90.421,90.3011,90.3511,1000.0
2015-08-17 14:20:00,90.49,90.52,90.42,90.42,400.0,90.371,90.401,90.3011,90.3011,400.0
2015-08-17 14:25:00,90.49,90.49,90.37,90.38,800.0,90.371,90.371,90.2512,90.2612,800.0
2015-08-17 14:30:00,90.57,90.57,90.51,90.51,250.0,90.4509,90.4509,90.391,90.391,250.0
2015-08-17 14:35:00,90.64,90.68,90.62,90.68,300.0,90.5209,90.5608,90.5009,90.5608,300.0
2015-08-17 14:40:00,90.56,90.56,90.56,90.56,100.0,90.441,90.441,90.441,90.441,100.0
2015-08-17 14:45:00,90.62,90.66,90.35,90.52,1300.0,90.5009,90.5408,90.2312,90.401,1300.0
2015-08-17 14:50:00,90.47,90.47,90.47,90.47,100.0,90.3511,90.3511,90.3511,90.3511,100.0
2015-08-17 14:55:00,90.56,90.73,90.5,90.55,1400.0,90.441,90.6107,90.381,90.431,1400.0
2015-08-17 15:00:00,90.46,90.46,90.46,90.46,200.0,90.3411,90.3411,90.3411,90.3411,200.0
2015-08-17 15:05:00,90.46,90.5,90.42,90.43,1300.0,90.3411,90.381,90.3011,90.3111,1300.0
2015-08-17 15:10:00,90.48,90.53,90.3,90.53,600.0,90.3611,90.411,90.1813,90.411,600.0
2015-08-17 15:15:00,90.43,90.63,90.28,90.63,2000.0,90.3111,90.5109,90.1613,90.5109,2000.0
2015-08-17 15:20:00,90.49,90.51,90.43,90.43,800.0,90.371,90.391,90.3111,90.3111,800.0
2015-08-17 15:25:00,90.74,90.76,90.56,90.76,800.0,90.6207,90.6407,90.441,90.6407,800.0
2015-08-17 15:30:00,90.65,90.78,90.62,90.78,300.0,90.5308,90.6607,90.5009,90.6607,300.0
2015-08-17 15:35:00,90.66,90.66,90.53,90.53,900.0,90.5408,90.5408,90.411,90.411,900.0
2015-08-17 15:40:00,90.55,90.7,90.55,90.7,700.0,90.431,90.5808,90.431,90.5808,700.0
2015-08-17 15:45:00,90.68,90.76,90.52,90.53,3176.0,90.5608,90.6407,90.401,90.411,3176.0
2015-08-17 15:50:00,90.59,90.68,90.58,90.65,1100.0,90.4709,90.5608,90.4609,90.5308,1100.0
2015-08-17 15:55:00,90.68,90.89,90.66,90.83,14018.0,90.5608,90.7705,90.5408,90.7106,14018.0
2015-08-18 09:30:00,90.61,90.61,90.32,90.37,1000.0,90.4909,90.4909,90.2013,90.2512,1000.0
2015-08-18 09:35:00,90.67,91.08,90.51,90.85,4000.0,90.5508,90.9603,90.391,90.7306,4000.0
2015-08-18 09:40:00,90.46,90.46,90.46,90.46,100.0,90.3411,90.3411,90.3411,90.3411,100.0
2015-08-18 09:45:00,90.34,90.34,90.34,90.34,100.0,90.2212,90.2212,90.2212,90.2212,100.0
2015-08-18 09:50:00,90.57,90.58,90.45,90.45,500.0,90.4509,90.4609,90.3311,90.3311,500.0
2015-08-18 09:55:00,90.76,90.79,90.36,90.36,600.0,90.6407,90.6707,90.2412,90.2412,600.0
2015-08-18 10:00:00,90.35,90.47,90.31,90.32,700.0,90.2312,90.3511,90.1913,90.2013,700.0
2015-08-18 10:05:00,90.38,90.38,90.38,90.38,200.0,90.2612,90.2612,90.2612,90.2612,200.0
2015-08-18 10:10:00,90.37,90.54,90.24,90.54,1800.0,90.2512,90.421,90.1214,90.421,1800.0
2015-08-18 10:15:00,90.48,90.65,90.24,90.55,5974.0,90.3611,90.5308,90.1214,90.431,5974.0
2015-08-18 10:20:00,90.65,90.92,90.5,90.55,6100.0,90.5308,90.8005,90.381,90.431,6100.0
2015-08-18 10:25:00,90.61,90.78,90.5,90.52,1700.0,90.4909,90.6607,90.381,90.401,1700.0
2015-08-18 10:30:00,90.52,90.52,90.52,90.52,0.0,90.401,90.401,90.401,90.401,0.0
2015-08-18 10:35:00,90.39,90.39,90.14,90.14,900.0,90.2712,90.2712,90.0215,90.0215,900.0
2015-08-18 10:40:00,89.98,89.98,89.98,89.98,200.0,89.8617,89.8617,89.8617,89.8617,200.0
2015-08-18 10:45:00,89.98,89.98,89.93,89.93,800.0,89.8617,89.8617,89.8118,89.8118,800.0
2015-08-18 10:50:00,89.85,89.85,89.85,89.85,100.0,89.7319,89.7319,89.7319,89.7319,100.0
2015-08-18 10:55:00,89.85,90.05,89.85,90.04,800.0,89.7319,89.9316,89.7319,89.9216,800.0
2015-08-18 11:00:00,90.01,90.01,89.92,89.95,500.0,89.8917,89.8917,89.8018,89.8318,500.0
2015-08-18 11:05:00,89.81,89.95,89.81,89.95,851.0,89.6919,89.8318,89.6919,89.8318,851.0
2015-08-18 11:10:00,90.0,90.0,90.0,90.0,200.0,89.8817,89.8817,89.8817,89.8817,200.0
2015-08-18 11:15:00,89.87,89.87,89.87,89.87,200.0,89.7519,89.7519,89.7519,89.7519,200.0
2015-08-18 11:20:00,89.92,89.97,89.8,89.8,1100.0,89.8018,89.8517,89.682,89.682,1100.0
2015-08-18 11:25:00,89.78,89.91,89.78,89.91,700.0,89.662,89.7918,89.662,89.7918,700.0
2015-08-18 11:30:00,89.91,89.91,89.91,89.91,100.0,89.7918,89.7918,89.7918,89.7918,100.0
2015-08-18 11:35:00,89.73,89.73,89.73,89.73,100.0,89.612,89.612,89.612,89.612,100.0
2015-08-18 11:40:00,89.71,89.72,89.67,89.67,400.0,89.5921,89.6021,89.5521,89.5521,400.0
2015-08-18 11:45:00,89.68,89.68,89.5,89.51,600.0,89.5621,89.5621,89.3823,89.3923,600.0
2015-08-18 11:50:00,89.67,89.78,89.56,89.76,500.0,89.5521,89.662,89.4423,89.642,500.0
2015-08-18 11:55:00,89.62,89.63,89.62,89.63,300.0,89.5022,89.5122,89.5022,89.5122,300.0
2015-08-18 12:00:00,89.67,89.78,89.67,89.78,513.0,89.5521,89.662,89.5521,89.662,513.0
2015-08-18 12:05:00,89.77,89.77,89.77,89.77,300.0,89.652,89.652,89.652,89.652,300.0
2015-08-18 12:10:00,89.78,89.88,89.76,89.88,1100.0,89.662,89.7618,89.642,89.7618,1100.0
2015-08-18 12:15:00,89.89,89.92,89.84,89.92,700.0,89.7718,89.8018,89.7219,89.8018,700.0
2015-08-18 12:20:00,89.92,89.92,89.92,89.92,0.0,89.8018,89.8018,89.8018,89.8018,0.0
2015-08-18 12:25:00,89.97,90.1,89.96,90.1,700.0,89.8517,89.9816,89.8417,89.9816,700.0
2015-08-18 12:30:00,90.11,90.11,90.11,90.11,300.0,89.9915,89.9915,89.9915,89.9915,300.0
2015-08-18 12:35:00,90.2,90.2,90.2,90.2,100.0,90.0814,90.0814,90.0814,90.0814,100.0
2015-08-18 12:40:00,90.07,90.07,90.01,90.01,600.0,89.9516,89.9516,89.8917,89.8917,600.0
2015-08-18 12:45:00,90.06,90.14,90.06,90.14,700.0,89.9416,90.0215,89.9416,90.0215,700.0
2015-08-18 12:50:00,90.14,90.14,90.14,90.14,0.0,90.0215,90.0215,90.0215,90.0215,0.0
2015-08-18 12:55:00,90.16,90.16,90.05,90.05,700.0,90.0415,90.0415,89.9316,89.9316,700.0
2015-08-18 13:00:00,90.03,90.03,89.9,89.94,700.0,89.9117,89.9117,89.7818,89.8218,700.0
2015-08-18 13:05:00,89.85,89.85,89.84,89.84,414.0,89.7319,89.7319,89.7219,89.7219,414.0
2015-08-18 13:10:00,90.0,90.0,89.87,89.87,200.0,89.8817,89.8817,89.7519,89.7519,200.0
2015-08-18 13:15:00,89.87,89.87,89.87,89.87,0.0,89.7519,89.7519,89.7519,89.7519,0.0
2015-08-18 13:20:00,89.88,89.88,89.75,89.83,689.0,89.7618,89.7618,89.632,89.7119,689.0
2015-08-18 13:25:00,89.83,89.83,89.72,89.72,400.0,89.7119,89.7119,89.6021,89.6021,400.0
2015-08-18 13:30:00,89.67,89.67,89.66,89.66,200.0,89.5521,89.5521,89.5421,89.5421,200.0
2015-08-18 13:35:00,89.63,89.63,89.43,89.61,900.0,89.5122,89.5122,89.3124,89.4922,900.0
2015-08-18 13:40:00,89.73,89.84,89.73,89.84,500.0,89.612,89.7219,89.612,89.7219,500.0
2015-08-18 13:45:00,89.84,89.84,89.69,89.69,700.0,89.7219,89.7219,89.5721,89.5721,700.0
2015-08-18 13:50:00,89.66,89.76,89.66,89.76,500.0,89.5421,89.642,89.5421,89.642,500.0
2015-08-18 13:55:00,89.72,89.81,89.72,89.81,300.0,89.6021,89.6919,89.6021,89.6919,300.0
2015-08-18 14:00:00,89.76,89.76,89.64,89.64,457.0,89.642,89.642,89.5222,89.5222,457.0
2015-08-18 14:05:00,89.74,89.75,89.74,89.75,500.0,89.622,89.632,89.622,89.632,500.0
2015-08-18 14:10:00,89.8,89.8,89.8,89.8,100.0,89.682,89.682,89.682,89.682,100.0
2015-08-18 14:15:00,89.8,89.8,89.8,89.8,0.0,89.682,89.682,89.682,89.682,0.0
2015-08-18 14:20:00,89.92,89.92,89.83,89.83,300.0,89.8018,89.8018,89.7119,89.7119,300.0
2015-08-18 14:25:00,89.86,89.86,89.84,89.84,300.0,89.7419,89.7419,89.7219,89.7219,300.0
2015-08-18 14:30:00,89.83,89.83,89.74,89.74,700.0,89.7119,89.7119,89.622,89.622,700.0
2015-08-18 14:35:00,89.67,89.79,89.67,89.79,600.0,89.5521,89.672,89.5521,89.672,600.0
2015-08-18 14:40:00,89.84,89.84,89.73,89.73,500.0,89.7219,89.7219,89.612,89.612,500.0
2015-08-18 14:45:00,89.75,89.8,89.74,89.8,500.0,89.632,89.682,89.622,89.682,500.0
2015-08-18 14:50:00,89.75,89.75,89.54,89.6,1200.0,89.632,89.632,89.4223,89.4822,1200.0
2015-08-18 14:55:00,89.71,89.71,89.61,89.64,1000.0,89.5921,89.5921,89.4922,89.5222,1000.0
2015-08-18 15:00:00,89.69,89.73,89.65,89.73,600.0,89.5721,89.612,89.5322,89.612,600.0
2015-08-18 15:05:00,89.72,89.74,89.72,89.74,500.0,89.6021,89.622,89.6021,89.622,500.0
2015-08-18 15:10:00,89.78,89.78,89.63,89.68,1000.0,89.662,89.662,89.5122,89.5621,1000.0
2015-08-18 15:15:00,89.77,89.83,89.72,89.83,800.0,89.652,89.7119,89.6021,89.7119,800.0
2015-08-18 15:20:00,89.77,89.8,89.74,89.74,1290.0,89.652,89.682,89.622,89.622,1290.0
2015-08-18 15:25:00,89.75,89.8,89.74,89.8,1200.0,89.632,89.682,89.622,89.682,1200.0
2015-08-18 15:30:00,89.82,89.82,89.8,89.8,600.0,89.7019,89.7019,89.682,89.682,600.0
2015-08-18 15:35:00,89.86,89.89,89.82,89.89,860.0,89.7419,89.7718,89.7019,89.7718,860.0
2015-08-18 15:40:00,89.92,89.92,89.67,89.68,1516.0,89.8018,89.8018,89.5521,89.5621,1516.0
2015-08-18 15:45:00,89.67,89.83,89.49,89.83,2107.0,89.5521,89.7119,89.3724,89.7119,2107.0
2015-08-18 15:50:00,89.78,89.86,89.45,89.46,1900.0,89.662,89.7419,89.3324,89.3424,1900.0
2015-08-18 15:55:00,89.47,89.58,89.44,89.52,7427.0,89.3524,89.4622,89.3224,89.4023,7427.0
2015-08-19 09:30:00,89.11,89.11,88.4,88.4,1502.0,88.9929,88.9929,88.2838,88.2838,1502.0
2015-08-19 09:35:00,88.48,88.65,88.48,88.65,200.0,88.3637,88.5335,88.3637,88.5335,200.0
2015-08-19 09:40:00,88.65,88.65,88.65,88.65,0.0,88.5335,88.5335,88.5335,88.5335,0.0
2015-08-19 09:45:00,88.67,88.67,88.45,88.53,500.0,88.5534,88.5534,88.3337,88.4136,500.0
2015-08-19 09:50:00,88.26,88.26,88.25,88.25,300.0,88.144,88.144,88.134,88.134,300.0
2015-08-19 09:55:00,88.33,88.65,88.33,88.65,700.0,88.2139,88.5335,88.2139,88.5335,700.0
2015-08-19 10:00:00,88.53,88.59,88.53,88.59,500.0,88.4136,88.4735,88.4136,88.4735,500.0
2015-08-19 10:05:00,88.89,88.9,88.89,88.9,300.0,88.7732,88.7831,88.7732,88.7831,300.0
2015-08-19 10:10:00,88.9,88.9,88.9,88.9,0.0,88.7831,88.7831,88.7831,88.7831,0.0
2015-08-19 10:15:00,88.78,88.78,88.53,88.61,800.0,88.6633,88.6633,88.4136,88.4935,800.0
2015-08-19 10:20:00,88.44,88.86,88.43,88.64,3900.0,88.3237,88.7432,88.3138,88.5235,3900.0
2015-08-19 10:25:00,88.52,88.92,88.52,88.67,3805.0,88.4036,88.8031,88.4036,88.5534,3805.0
2015-08-19 10:30:00,88.68,88.95,88.62,88.95,1600.0,88.5634,88.8331,88.5035,88.8331,1600.0
2015-08-19 10:35:00,88.89,88.93,88.63,88.66,1557.0,88.7732,88.8131,88.5135,88.5435,1557.0
2015-08-19 10:40:00,88.62,88.63,88.62,88.62,120.0,88.5035,88.5135,88.5035,88.5035,120.0
2015-08-19 10:45:00,88.53,88.53,88.38,88.51,600.0,88.4136,88.4136,88.2638,88.3937,600.0
2015-08-19 10:50:00,88.47,88.47,88.47,88.47,155.0,88.3537,88.3537,88.3537,88.3537,155.0
2015-08-19 10:55:00,88.38,88.38,88.13,88.14,1135.0,88.2638,88.2638,88.0142,88.0241,1135.0
2015-08-19 11:00:00,88.31,88.36,88.25,88.25,730.0,88.1939,88.2438,88.134,88.134,730.0
2015-08-19 11:05:00,88.21,88.22,88.08,88.08,1000.0,88.094,88.104,87.9642,87.9642,1000.0
2015-08-19 11:10:00,88.29,88.38,88.25,88.38,500.0,88.1739,88.2638,88.134,88.2638,500.0
2015-08-19 11:15:00,88.24,88.27,88.05,88.27,900.0,88.124,88.154,87.9343,88.154,900.0
2015-08-19 11:20:00,88.17,88.26,88.14,88.26,550.0,88.0541,88.144,88.0241,88.144,550.0
2015-08-19 11:25:00,88.14,88.2,87.98,88.2,1575.0,88.0241,88.0841,87.8643,88.0841,1575.0
2015-08-19 11:30:00,88.14,88.14,88.14,88.14,100.0,88.0241,88.0241,88.0241,88.0241,100.0
2015-08-19 11:35:00,88.12,88.19,88.12,88.12,1000.0,88.0042,88.0741,88.0042,88.0042,1000.0
2015-08-19 11:40:00,88.12,88.13,88.12,88.13,400.0,88.0042,88.0142,88.0042,88.0142,400.0
2015-08-19 11:45:00,87.95,87.96,87.92,87.92,300.0,87.8344,87.8444,87.8044,87.8044,300.0
2015-08-19 11:50:00,87.89,88.01,87.84,88.01,800.0,87.7745,87.8943,87.7245,87.8943,800.0
2015-08-19 11:55:00,88.02,88.03,87.99,87.99,1200.0,87.9043,87.9143,87.8743,87.8743,1200.0
2015-08-19 12:00:00,87.9,87.9,87.9,87.9,100.0,87.7845,87.7845,87.7845,87.7845,100.0
2015-08-19 12:05:00,87.93,87.94,87.93,87.94,200.0,87.8144,87.8244,87.8144,87.8244,200.0
2015-08-19 12:10:00,87.97,87.98,87.97,87.98,500.0,87.8544,87.8643,87.8544,87.8643,500.0
2015-08-19 12:15:00,87.9,87.91,87.78,87.85,600.0,87.7845,87.7944,87.6646,87.7345,600.0
2015-08-19 12:20:00,87.79,87.87,87.79,87.87,300.0,87.6746,87.7545,87.6746,87.7545,300.0
2015-08-19 12:25:00,87.87,87.87,87.87,87.87,0.0,87.7545,87.7545,87.7545,87.7545,0.0
2015-08-19 12:30:00,88.11,88.11,88.11,88.11,200.0,87.9942,87.9942,87.9942,87.9942,200.0
2015-08-19 12:35:00,88.05,88.14,88.04,88.1,920.0,87.9343,88.0241,87.9243,87.9842,920.0
2015-08-19 12:40:00,88.25,88.25,88.25,88.25,100.0,88.134,88.134,88.134,88.134,100.0
2015-08-19 12:45:00,88.25,88.25,88.25,88.25,0.0,88.134,88.134,88.134,88.134,0.0
2015-08-19 12:50:00,88.16,88.16,88.05,88.13,1100.0,88.0441,88.0441,87.9343,88.0142,1100.0
2015-08-19 12:55:00,88.1,88.1,87.97,88.06,400.0,87.9842,87.9842,87.8544,87.9442,400.0
2015-08-19 13:00:00,88.06,88.06,88.06,88.06,0.0,87.9442,87.9442,87.9442,87.9442,0.0
2015-08-19 13:05:00,88.2,88.25,88.19,88.25,700.0,88.0841,88.134,88.0741,88.134,700.0
2015-08-19 13:10:00,88.37,88.37,88.36,88.37,100.0,88.2538,88.2538,88.2438,88.2538,100.0
2015-08-19 13:15:00,88.34,88.47,88.25,88.25,1900.0,88.2239,88.3537,88.134,88.134,1900.0
2015-08-19 13:20:00,88.36,88.42,88.33,88.33,1300.0,88.2438,88.3038,88.2139,88.2139,1300.0
2015-08-19 13:25:00,88.23,88.23,87.83,88.03,1000.0,88.114,88.114,87.7145,87.9143,1000.0
2015-08-19 13:30:00,88.03,88.03,87.94,87.95,400.0,87.9143,87.9143,87.8244,87.8344,400.0
2015-08-19 13:35:00,88.13,88.14,87.81,88.04,1500.0,88.0142,88.0241,87.6946,87.9243,1500.0
2015-08-19 13:40:00,88.08,88.33,88.08,88.33,400.0,87.9642,88.2139,87.9642,88.2139,400.0
2015-08-19 13:45:00,88.42,88.42,88.34,88.35,400.0,88.3038,88.3038,88.2239,88.2339,400.0
2015-08-19 13:50:00,88.41,88.41,88.25,88.25,300.0,88.2938,88.2938,88.134,88.134,300.0
2015-08-19 13:55:00,88.26,88.26,88.11,88.14,485.0,88.144,88.144,87.9942,88.0241,485.0
2015-08-19 14:00:00,88.21,88.35,88.14,88.35,2461.0,88.094,88.2339,88.0241,88.2339,2461.0
2015-08-19 14:05:00,88.4,88.55,88.4,88.49,600.0,88.2838,88.4336,88.2838,88.3737,600.0
2015-08-19 14:10:00,88.62,88.62,88.62,88.62,400.0,88.5035,88.5035,88.5035,88.5035,400.0
2015-08-19 14:15:00,88.71,88.71,88.51,88.52,2000.0,88.5934,88.5934,88.3937,88.4036,2000.0
2015-08-19 14:20:00,88.6,88.6,88.56,88.6,1700.0,88.4835,88.4835,88.4436,88.4835,1700.0
2015-08-19 14:25:00,88.58,88.58,88.58,88.58,100.0,88.4636,88.4636,88.4636,88.4636,100.0
2015-08-19 14:30:00,88.58,88.58,88.58,88.58,0.0,88.4636,88.4636,88.4636,88.4636,0.0
2015-08-19 14:35:00,88.6,88.62,88.6,88.6,500.0,88.4835,88.5035,88.4835,88.4835,500.0
2015-08-19 14:40:00,88.62,88.62,88.62,88.62,400.0,88.5035,88.5035,88.5035,88.5035,400.0
2015-08-19 14:45:00,88.59,88.59,88.41,88.41,200.0,88.4735,88.4735,88.2938,88.2938,200.0
2015-08-19 14:50:00,88.59,88.6,88.46,88.46,1300.0,88.4735,88.4835,88.3437,88.3437,1300.0
2015-08-19 14:55:00,88.52,88.52,88.27,88.27,500.0,88.4036,88.4036,88.154,88.154,500.0
2015-08-19 15:00:00,88.3,88.3,88.0,88.0,1100.0,88.1839,88.1839,87.8843,87.8843,1100.0
2015-08-19 15:05:00,88.12,88.12,88.08,88.08,400.0,88.0042,88.0042,87.9642,87.9642,400.0
2015-08-19 15:10:00,88.25,88.26,88.11,88.12,1000.0,88.134,88.144,87.9942,88.0042,1000.0
2015-08-19 15:15:00,88.19,88.2,88.0,88.0,1333.0,88.0741,88.0841,87.8843,87.8843,1333.0
2015-08-19 15:20:00,88.01,88.17,88.01,88.06,1000.0,87.8943,88.0541,87.8943,87.9442,1000.0
2015-08-19 15:25:00,88.19,88.28,88.13,88.13,860.0,88.0741,88.164,88.0142,88.0142,860.0
2015-08-19 15:30:00,88.25,88.27,88.09,88.19,2900.0,88.134,88.154,87.9742,88.0741,2900.0
2015-08-19 15:35:00,88.16,88.16,87.97,87.97,2018.0,88.0441,88.0441,87.8544,87.8544,2018.0
2015-08-19 15:40:00,87.95,88.1,87.95,88.0,1900.0,87.8344,87.9842,87.8344,87.8843,1900.0
2015-08-19 15:45:00,88.07,88.11,87.97,88.03,2010.0,87.9542,87.9942,87.8544,87.9143,2010.0
2015-08-19 15:50:00,88.03,88.04,87.94,88.01,5533.0,87.9143,87.9243,87.8244,87.8943,5533.0
2015-08-19 15:55:00,88.03,88.09,87.84,87.84,15505.0,87.9143,87.9742,87.7245,87.7245,15505.0
2015-08-20 09:30:00,86.7,87.2,86.7,87.06,1886.0,86.586,87.0854,86.586,86.9456,1886.0
2015-08-20 09:35:00,87.01,87.01,87.01,87.01,100.0,86.8956,86.8956,86.8956,86.8956,100.0
2015-08-20 09:40:00,86.66,86.76,86.66,86.7,954.0,86.5461,86.646,86.5461,86.586,954.0
2015-08-20 09:45:00,86.73,86.98,86.71,86.72,1300.0,86.616,86.8657,86.596,86.606,1300.0
2015-08-20 09:50:00,86.75,86.85,86.7,86.85,800.0,86.636,86.7358,86.586,86.7358,800.0
2015-08-20 09:55:00,86.83,86.83,86.68,86.68,400.0,86.7159,86.7159,86.5661,86.5661,400.0
2015-08-20 10:00:00,86.41,86.41,86.37,86.37,200.0,86.2964,86.2964,86.2565,86.2565,200.0
2015-08-20 10:05:00,86.58,86.58,86.41,86.41,200.0,86.4662,86.4662,86.2964,86.2964,200.0
2015-08-20 10:10:00,86.51,86.54,86.14,86.14,1300.0,86.3963,86.4262,86.0268,86.0268,1300.0
2015-08-20 10:15:00,86.21,86.24,85.98,85.98,1500.0,86.0967,86.1266,85.867,85.867,1500.0
2015-08-20 10:20:00,85.97,85.97,85.53,85.53,2236.0,85.857,85.857,85.4176,85.4176,2236.0
2015-08-20 10:25:00,85.7,85.7,85.58,85.61,800.0,85.5873,85.5873,85.4675,85.4975,800.0
2015-08-20 10:30:00,85.8,86.06,85.8,86.06,2100.0,85.6872,85.9469,85.6872,85.9469,2100.0
2015-08-20 10:35:00,86.09,86.3,86.09,86.13,400.0,85.9768,86.1866,85.9768,86.0168,400.0
2015-08-20 10:40:00,86.15,86.2,86.1,86.1,800.0,86.0368,86.0867,85.9868,85.9868,800.0
2015-08-20 10:45:00,86.1,86.56,86.07,86.56,1460.0,85.9868,86.4462,85.9569,86.4462,1460.0
2015-08-20 10:50:00,86.52,86.53,86.38,86.53,1220.0,86.4063,86.4163,86.2665,86.4163,1220.0
2015-08-20 10:55:00,86.46,86.55,86.46,86.5,400.0,86.3463,86.4362,86.3463,86.3863,400.0
2015-08-20 11:00:00,86.38,86.44,86.28,86.28,800.0,86.2665,86.3264,86.1666,86.1666,800.0
2015-08-20 11:05:00,86.38,86.38,86.13,86.24,921.0,86.2665,86.2665,86.0168,86.1266,921.0
2015-08-20 11:10:00,86.29,86.29,86.1,86.1,1200.0,86.1766,86.1766,85.9868,85.9868,1200.0
2015-08-20 11:15:00,86.03,86.03,85.86,85.87,689.0,85.9169,85.9169,85.7471,85.7571,689.0
2015-08-20 11:20:00,85.85,86.17,85.85,86.12,1200.0,85.7371,86.0567,85.7371,86.0068,1200.0
2015-08-20 11:25:00,86.16,86.36,86.16,86.17,300.0,86.0467,86.2465,86.0467,86.0567,300.0
2015-08-20 11:30:00,86.36,86.36,86.15,86.24,900.0,86.2465,86.2465,86.0368,86.1266,900.0
2015-08-20 11:35:00,86.08,86.19,86.08,86.19,700.0,85.9668,86.0767,85.9668,86.0767,700.0
2015-08-20 11:40:00,86.23,86.43,86.21,86.21,1000.0,86.1166,86.3164,86.0967,86.0967,1000.0
2015-08-20 11:45:00,86.28,86.43,86.28,86.43,1122.0,86.1666,86.3164,86.1666,86.3164,1122.0
2015-08-20 11:50:00,86.35,86.35,86.21,86.25,800.0,86.2365,86.2365,86.0967,86.1366,800.0
2015-08-20 11:55:00,86.24,86.42,86.21,86.4,1500.0,86.1266,86.3064,86.0967,86.2864,1500.0
2015-08-20 12:00:00,86.4,86.4,86.35,86.35,800.0,86.2864,86.2864,86.2365,86.2365,800.0
2015-08-20 12:05:00,86.24,86.38,86.24,86.38,639.0,86.1266,86.2665,86.1266,86.2665,639.0
2015-08-20 12:10:00,86.34,86.49,86.33,86.38,500.0,86.2265,86.3763,86.2165,86.2665,500.0
2015-08-20 12:15:00,86.27,86.27,86.14,86.26,900.0,86.1566,86.1566,86.0268,86.1466,900.0
2015-08-20 12:20:00,86.17,86.17,85.83,86.0,1100.0,86.0567,86.0567,85.7172,85.887,1100.0
2015-08-20 12:25:00,85.95,86.03,85.95,86.03,300.0,85.837,85.9169,85.837,85.9169,300.0
2015-08-20 12:30:00,86.11,86.11,86.04,86.04,600.0,85.9968,85.9968,85.9269,85.9269,600.0
2015-08-20 12:35:00,85.98,86.07,85.94,85.94,444.0,85.867,85.9569,85.827,85.827,444.0
2015-08-20 12:40:00,85.97,85.97,85.9,85.92,1500.0,85.857,85.857,85.7871,85.8071,1500.0
2015-08-20 12:45:00,85.79,85.87,85.75,85.8,1100.0,85.6772,85.7571,85.6373,85.6872,1100.0
2015-08-20 12:50:00,85.84,85.84,85.78,85.78,200.0,85.7272,85.7272,85.6672,85.6672,200.0
2015-08-20 12:55:00,85.71,85.71,85.5,85.58,1200.0,85.5973,85.5973,85.3876,85.4675,1200.0
2015-08-20 13:00:00,85.66,85.79,85.65,85.79,400.0,85.5474,85.6772,85.5374,85.6772,400.0
2015-08-20 13:05:00,85.79,85.95,85.63,85.85,3800.0,85.6772,85.837,85.5174,85.7371,3800.0
2015-08-20 13:10:00,85.95,86.13,85.95,86.02,1800.0,85.837,86.0168,85.837,85.9069,1800.0
2015-08-20 13:15:00,85.94,86.1,85.94,86.02,400.0,85.827,85.9868,85.827,85.9069,400.0
2015-08-20 13:20:00,86.17,86.19,86.01,86.01,1150.0,86.0567,86.0767,85.8969,85.8969,1150.0
2015-08-20 13:25:00,86.0,86.28,85.95,86.13,1696.0,85.887,86.1666,85.837,86.0168,1696.0
2015-08-20 13:30:00,86.21,86.21,85.95,86.09,900.0,86.0967,86.0967,85.837,85.9768,900.0
2015-08-20 13:35:00,86.05,86.06,85.98,85.98,700.0,85.9369,85.9469,85.867,85.867,700.0
2015-08-20 13:40:00,86.05,86.05,85.92,86.01,1200.0,85.9369,85.9369,85.8071,85.8969,1200.0
2015-08-20 13:45:00,85.99,86.07,85.99,86.07,200.0,85.877,85.9569,85.877,85.9569,200.0
2015-08-20 13:50:00,86.16,86.23,86.12,86.12,1600.0,86.0467,86.1166,86.0068,86.0068,1600.0
2015-08-20 13:55:00,86.1,86.13,86.03,86.11,1825.0,85.9868,86.0168,85.9169,85.9968,1825.0
2015-08-20 14:00:00,86.13,86.13,86.01,86.01,600.0,86.0168,86.0168,85.8969,85.8969,600.0
2015-08-20 14:05:00,86.11,86.11,86.01,86.02,800.0,85.9968,85.9968,85.8969,85.9069,800.0
2015-08-20 14:10:00,86.12,86.13,85.88,85.88,1840.0,86.0068,86.0168,85.7671,85.7671,1840.0
2015-08-20 14:15:00,86.01,86.12,85.98,86.07,900.0,85.8969,86.0068,85.867,85.9569,900.0
2015-08-20 14:20:00,86.12,86.12,85.91,86.04,1000.0,86.0068,86.0068,85.7971,85.9269,1000.0
2015-08-20 14:25:00,86.11,86.11,85.91,85.95,1000.0,85.9968,85.9968,85.7971,85.837,1000.0
2015-08-20 14:30:00,85.97,86.13,85.86,85.96,4378.0,85.857,86.0168,85.7471,85.847,4378.0
2015-08-20 14:35:00,86.1,86.1,86.01,86.01,200.0,85.9868,85.9868,85.8969,85.8969,200.0
2015-08-20 14:40:00,85.97,86.09,85.88,85.88,1540.0,85.857,85.9768,85.7671,85.7671,1540.0
2015-08-20 14:45:00,86.03,86.03,85.84,85.95,6739.0,85.9169,85.9169,85.7272,85.837,6739.0
2015-08-20 14:50:00,85.98,86.1,85.98,86.07,1114.0,85.867,85.9868,85.867,85.9569,1114.0
2015-08-20 14:55:00,86.06,86.06,85.96,86.02,1000.0,85.9469,85.9469,85.847,85.9069,1000.0
2015-08-20 15:00:00,85.99,85.99,85.89,85.95,3532.0,85.877,85.877,85.7771,85.837,3532.0
2015-08-20 15:05:00,86.0,86.0,85.89,85.97,1100.0,85.887,85.887,85.7771,85.857,1100.0
2015-08-20 15:10:00,86.01,86.03,85.73,85.81,2300.0,85.8969,85.9169,85.6173,85.6972,2300.0
2015-08-20 15:15:00,85.86,85.86,85.4,85.4,3879.0,85.7471,85.7471,85.2877,85.2877,3879.0
2015-08-20 15:20:00,85.4,85.74,85.4,85.74,1200.0,85.2877,85.6273,85.2877,85.6273,1200.0
2015-08-20 15:25:00,85.74,85.74,85.53,85.59,2440.0,85.6273,85.6273,85.4176,85.4775,2440.0
2015-08-20 15:30:00,85.64,85.85,85.6,85.73,4332.0,85.5274,85.7371,85.4875,85.6173,4332.0
2015-08-20 15:35:00,85.91,85.91,85.67,85.7,1200.0,85.7971,85.7971,85.5574,85.5873,1200.0
2015-08-20 15:40:00,85.69,85.89,85.58,85.89,3462.0,85.5774,85.7771,85.4675,85.7771,3462.0
2015-08-20 15:45:00,85.84,85.87,85.52,85.52,5200.0,85.7272,85.7571,85.4076,85.4076,5200.0
2015-08-20 15:50:00,85.5,85.61,85.42,85.47,6420.0,85.3876,85.4975,85.3077,85.3576,6420.0
2015-08-20 15:55:00,85.46,85.49,85.22,85.28,13573.0,85.3477,85.3776,85.108,85.1679,13573.0
2015-08-21 09:30:00,83.89,84.22,83.56,84.17,1458.0,83.7797,84.1093,83.4502,84.0594,1458.0
2015-08-21 09:35:00,84.43,84.44,84.12,84.12,796.0,84.319,84.329,84.0094,84.0094,796.0
2015-08-21 09:40:00,84.12,84.12,84.12,84.12,0.0,84.0094,84.0094,84.0094,84.0094,0.0
2015-08-21 09:45:00,84.12,84.39,83.64,84.08,31336.0,84.0094,84.2791,83.5301,83.9695,31336.0
2015-08-21 09:50:00,84.36,84.36,84.29,84.29,300.0,84.2491,84.2491,84.1792,84.1792,300.0
2015-08-21 09:55:00,84.23,84.42,84.17,84.42,2000.0,84.1193,84.309,84.0594,84.309,2000.0
2015-08-21 10:00:00,84.44,84.58,84.44,84.52,900.0,84.329,84.4688,84.329,84.4089,900.0
2015-08-21 10:05:00,84.58,84.65,84.55,84.64,500.0,84.4688,84.5387,84.4389,84.5287,500.0
2015-08-21 10:10:00,84.5,84.5,84.2,84.2,800.0,84.3889,84.3889,84.0893,84.0893,800.0
2015-08-21 10:15:00,84.19,84.25,84.15,84.15,768.0,84.0793,84.1393,84.0394,84.0394,768.0
2015-08-21 10:20:00,84.08,84.1,84.08,84.1,400.0,83.9695,83.9894,83.9695,83.9894,400.0
2015-08-21 10:25:00,84.23,84.23,84.04,84.04,400.0,84.1193,84.1193,83.9295,83.9295,400.0
2015-08-21 10:30:00,84.06,84.14,84.05,84.14,500.0,83.9495,84.0294,83.9395,84.0294,500.0
2015-08-21 10:35:00,84.04,84.09,83.83,83.99,3700.0,83.9295,83.9795,83.7198,83.8796,3700.0
2015-08-21 10:40:00,84.03,84.04,83.94,84.01,4418.0,83.9195,83.9295,83.8297,83.8996,4418.0
2015-08-21 10:45:00,84.02,84.02,83.73,83.88,917.0,83.9096,83.9096,83.6199,83.7697,917.0
2015-08-21 10:50:00,83.89,83.89,83.88,83.89,400.0,83.7797,83.7797,83.7697,83.7797,400.0
2015-08-21 10:55:00,83.84,83.99,83.79,83.96,1800.0,83.7298,83.8796,83.6799,83.8496,1800.0
2015-08-21 11:00:00,83.9,83.97,83.79,83.86,3117.0,83.7897,83.8596,83.6799,83.7498,3117.0
2015-08-21 11:05:00,83.91,83.91,83.73,83.91,1700.0,83.7997,83.7997,83.6199,83.7997,1700.0
2015-08-21 11:10:00,83.82,83.86,83.79,83.86,2201.0,83.7098,83.7498,83.6799,83.7498,2201.0
2015-08-21 11:15:00,83.87,83.98,83.84,83.92,1264.0,83.7598,83.8696,83.7298,83.8097,1264.0
2015-08-21 11:20:00,83.94,83.96,83.81,83.81,800.0,83.8297,83.8496,83.6998,83.6998,800.0
2015-08-21 11:25:00,83.8,83.88,83.8,83.86,800.0,83.6898,83.7697,83.6898,83.7498,800.0
2015-08-21 11:30:00,83.84,83.84,83.79,83.83,600.0,83.7298,83.7298,83.6799,83.7198,600.0
2015-08-21 11:35:00,83.75,83.84,83.75,83.84,2400.0,83.6399,83.7298,83.6399,83.7298,2400.0
2015-08-21 11:40:00,83.68,83.94,83.68,83.89,1000.0,83.57,83.8297,83.57,83.7797,1000.0
2015-08-21 11:45:00,83.89,83.89,83.89,83.89,0.0,83.7797,83.7797,83.7797,83.7797,0.0
2015-08-21 11:50:00,84.01,84.01,83.9,83.93,600.0,83.8996,83.8996,83.7897,83.8197,600.0
2015-08-21 11:55:00,83.94,84.43,83.94,84.43,1800.0,83.8297,84.319,83.8297,84.319,1800.0
2015-08-21 12:00:00,84.45,84.58,84.21,84.58,700.0,84.339,84.4688,84.0993,84.4688,700.0
2015-08-21 12:05:00,84.52,84.71,84.52,84.71,1300.0,84.4089,84.5986,84.4089,84.5986,1300.0
2015-08-21 12:10:00,84.75,84.77,84.42,84.42,600.0,84.6386,84.6586,84.309,84.309,600.0
2015-08-21 12:15:00,84.31,84.31,84.19,84.19,700.0,84.1992,84.1992,84.0793,84.0793,700.0
2015-08-21 12:20:00,84.17,84.17,83.91,83.92,1100.0,84.0594,84.0594,83.7997,83.8097,1100.0
2015-08-21 12:25:00,83.9,84.06,83.9,83.97,300.0,83.7897,83.9495,83.7897,83.8596,300.0
2015-08-21 12:30:00,83.97,84.07,83.97,83.98,1243.0,83.8596,83.9595,83.8596,83.8696,1243.0
2015-08-21 12:35:00,83.95,83.95,83.78,83.78,800.0,83.8396,83.8396,83.6699,83.6699,800.0
2015-08-21 12:40:00,83.77,83.81,83.39,83.49,5989.0,83.6599,83.6998,83.2804,83.3802,5989.0
2015-08-21 12:45:00,83.45,83.45,83.24,83.26,500.0,83.3403,83.3403,83.1306,83.1506,500.0
2015-08-21 12:50:00,83.38,83.38,83.2,83.33,1400.0,83.2704,83.2704,83.0906,83.2205,1400.0
2015-08-21 12:55:00,83.3,83.36,83.19,83.29,2899.0,83.1905,83.2504,83.0806,83.1805,2899.0
2015-08-21 13:00:00,83.3,83.3,83.16,83.29,1898.0,83.1905,83.1905,83.0507,83.1805,1898.0
2015-08-21 13:05:00,83.16,83.18,83.16,83.18,300.0,83.0507,83.0707,83.0507,83.0707,300.0
2015-08-21 13:10:00,83.28,83.36,83.16,83.36,1500.0,83.1705,83.2504,83.0507,83.2504,1500.0
2015-08-21 13:15:00,83.3,83.3,83.22,83.22,200.0,83.1905,83.1905,83.1106,83.1106,200.0
2015-08-21 13:20:00,83.31,83.54,83.31,83.54,900.0,83.2005,83.4302,83.2005,83.4302,900.0
2015-08-21 13:25:00,83.87,83.87,83.87,83.87,100.0,83.7598,83.7598,83.7598,83.7598,100.0
2015-08-21 13:30:00,83.99,83.99,83.88,83.88,400.0,83.8796,83.8796,83.7697,83.7697,400.0
2015-08-21 13:35:00,84.06,84.21,84.06,84.15,800.0,83.9495,84.0993,83.9495,84.0394,800.0
2015-08-21 13:40:00,84.3,84.3,84.16,84.24,700.0,84.1892,84.1892,84.0494,84.1293,700.0
2015-08-21 13:45:00,84.5,84.5,84.14,84.14,1250.0,84.3889,84.3889,84.0294,84.0294,1250.0
2015-08-21 13:50:00,84.18,84.23,84.08,84.19,3300.0,84.0693,84.1193,83.9695,84.0793,3300.0
2015-08-21 13:55:00,84.19,84.19,84.01,84.01,2100.0,84.0793,84.0793,83.8996,83.8996,2100.0
2015-08-21 14:00:00,84.02,84.19,84.02,84.18,400.0,83.9096,84.0793,83.9096,84.0693,400.0
2015-08-21 14:05:00,84.18,84.18,83.97,83.97,1000.0,84.0693,84.0693,83.8596,83.8596,1000.0
2015-08-21 14:10:00,83.95,83.99,83.79,83.79,911.0,83.8396,83.8796,83.6799,83.6799,911.0
2015-08-21 14:15:00,83.95,84.0,83.82,83.82,800.0,83.8396,83.8896,83.7098,83.7098,800.0
2015-08-21 14:20:00,83.9,83.9,83.8,83.9,1150.0,83.7897,83.7897,83.6898,83.7897,1150.0
2015-08-21 14:25:00,83.9,83.94,83.89,83.91,1200.0,83.7897,83.8297,83.7797,83.7997,1200.0
2015-08-21 14:30:00,83.96,84.14,83.91,84.14,1300.0,83.8496,84.0294,83.7997,84.0294,1300.0
2015-08-21 14:35:00,84.04,84.04,83.89,83.89,900.0,83.9295,83.9295,83.7797,83.7797,900.0
2015-08-21 14:40:00,83.88,83.88,83.73,83.76,1300.0,83.7697,83.7697,83.6199,83.6499,1300.0
2015-08-21 14:45:00,83.75,83.75,83.5,83.5,300.0,83.6399,83.6399,83.3902,83.3902,300.0
2015-08-21 14:50:00,83.49,83.49,83.28,83.35,1014.0,83.3802,83.3802,83.1705,83.2404,1014.0
2015-08-21 14:55:00,83.51,83.52,83.5,83.5,500.0,83.4002,83.4102,83.3902,83.3902,500.0
2015-08-21 15:00:00,83.59,83.59,83.44,83.47,700.0,83.4801,83.4801,83.3303,83.3603,700.0
2015-08-21 15:05:00,83.53,83.63,83.36,83.36,1700.0,83.4202,83.5201,83.2504,83.2504,1700.0
2015-08-21 15:10:00,83.36,83.36,83.16,83.28,3126.0,83.2504,83.2504,83.0507,83.1705,3126.0
2015-08-21 15:15:00,83.29,83.29,82.66,83.07,5962.0,83.1805,83.1805,82.5513,82.9608,5962.0
2015-08-21 15:20:00,83.27,83.27,83.18,83.2,700.0,83.1605,83.1605,83.0707,83.0906,700.0
2015-08-21 15:25:00,83.17,83.22,83.1,83.11,906.0,83.0607,83.1106,82.9908,83.0007,906.0
2015-08-21 15:30:00,82.93,83.13,82.93,83.0,2700.0,82.821,83.0207,82.821,82.8909,2700.0
2015-08-21 15:35:00,83.0,83.19,82.95,83.07,2200.0,82.8909,83.0806,82.841,82.9608,2200.0
2015-08-21 15:40:00,83.27,83.39,83.15,83.39,3511.0,83.1605,83.2804,83.0407,83.2804,3511.0
2015-08-21 15:45:00,83.34,83.59,83.3,83.59,1550.0,83.2304,83.4801,83.1905,83.4801,1550.0
2015-08-21 15:50:00,83.46,83.6,83.17,83.17,2500.0,83.3503,83.4901,83.0607,83.0607,2500.0
2015-08-21 15:55:00,83.22,83.47,83.15,83.25,19513.0,83.1106,83.3603,83.0407,83.1406,19513.0
2015-08-24 09:30:00,78.66,78.66,78.66,78.66,100.0,78.5566,78.5566,78.5566,78.5566,100.0
2015-08-24 09:35:00,78.66,78.66,78.66,78.66,0.0,78.5566,78.5566,78.5566,78.5566,0.0
2015-08-24 09:40:00,78.84,79.88,77.57,79.88,3671.0,78.7364,79.775,77.468,79.775,3671.0
2015-08-24 09:45:00,79.87,79.87,79.18,79.18,1800.0,79.765,79.765,79.0759,79.0759,1800.0
2015-08-24 09:50:00,79.25,79.25,78.59,78.97,2285.0,79.1458,79.1458,78.4867,78.8662,2285.0
2015-08-24 09:55:00,78.97,79.43,78.85,79.43,1100.0,78.8662,79.3256,78.7463,79.3256,1100.0
2015-08-24 10:00:00,79.28,80.12,79.28,80.12,1000.0,79.1758,80.0147,79.1758,80.0147,1000.0
2015-08-24 10:05:00,80.39,80.39,80.39,80.39,100.0,80.2843,80.2843,80.2843,80.2843,100.0
2015-08-24 10:10:00,80.17,80.54,80.05,80.43,1571.0,80.0646,80.4341,79.9448,80.3243,1571.0
2015-08-24 10:15:00,80.65,81.03,80.65,81.02,839.0,80.544,80.9235,80.544,80.9135,839.0
2015-08-24 10:20:00,80.98,81.3,80.98,81.3,500.0,80.8735,81.1931,80.8735,81.1931,500.0
2015-08-24 10:25:00,81.15,81.27,80.84,80.84,1300.0,81.0433,81.1632,80.7337,80.7337,1300.0
2015-08-24 10:30:00,80.85,80.89,79.97,80.0,2060.0,80.7437,80.7837,79.8649,79.8948,2060.0
2015-08-24 10:35:00,80.35,80.83,80.29,80.79,1206.0,80.2444,80.7237,80.1845,80.6838,1206.0
2015-08-24 10:40:00,80.79,80.79,80.39,80.78,925.0,80.6838,80.6838,80.2843,80.6738,925.0
2015-08-24 10:45:00,80.32,80.53,80.32,80.39,700.0,80.2144,80.4241,80.2144,80.2843,700.0
2015-08-24 10:50:00,80.64,80.96,80.64,80.68,1560.0,80.534,80.8536,80.534,80.5739,1560.0
2015-08-24 10:55:00,80.55,80.76,80.37,80.76,600.0,80.4441,80.6538,80.2644,80.6538,600.0
2015-08-24 11:00:00,80.56,80.56,80.21,80.21,400.0,80.4541,80.4541,80.1046,80.1046,400.0
2015-08-24 11:05:00,80.22,80.22,80.19,80.19,400.0,80.1145,80.1145,80.0846,80.0846,400.0
2015-08-24 11:10:00,80.19,80.19,80.0,80.05,600.0,80.0846,80.0846,79.8948,79.9448,600.0
2015-08-24 11:15:00,80.05,80.12,79.82,80.01,2652.0,79.9448,80.0147,79.7151,79.9048,2652.0
2015-08-24 11:20:00,79.95,79.95,79.4,79.53,1300.0,79.8449,79.8449,79.2956,79.4255,1300.0
2015-08-24 11:25:00,79.54,80.01,79.54,79.66,1600.0,79.4354,79.9048,79.4354,79.5553,1600.0
2015-08-24 11:30:00,79.66,79.97,79.42,79.97,2500.0,79.5553,79.8649,79.3156,79.8649,2500.0
2015-08-24 11:35:00,79.9,80.02,79.9,79.93,1200.0,79.795,79.9148,79.795,79.8249,1200.0
2015-08-24 11:40:00,79.93,80.07,79.73,79.73,2100.0,79.8249,79.9647,79.6252,79.6252,2100.0
2015-08-24 11:45:00,80.09,80.34,80.09,80.34,600.0,79.9847,80.2344,79.9847,80.2344,600.0
2015-08-24 11:50:00,80.65,81.75,80.59,81.74,3300.0,80.544,81.6425,80.4841,81.6326,3300.0
2015-08-24 11:55:00,81.57,81.73,81.3,81.31,1200.0,81.4628,81.6226,81.1931,81.2031,1200.0
2015-08-24 12:00:00,81.29,81.29,80.82,81.0,1500.0,81.1831,81.1831,80.7138,80.8935,1500.0
2015-08-24 12:05:00,81.0,81.67,81.0,81.37,1600.0,80.8935,81.5626,80.8935,81.263,1600.0
2015-08-24 12:10:00,81.55,81.98,81.55,81.64,1458.0,81.4428,81.8722,81.4428,81.5327,1458.0
2015-08-24 12:15:00,81.57,81.8,81.33,81.33,2300.0,81.4628,81.6925,81.2231,81.2231,2300.0
2015-08-24 12:20:00,81.45,81.45,81.3,81.37,300.0,81.3429,81.3429,81.1931,81.263,300.0
2015-08-24 12:25:00,81.6,82.03,81.56,81.56,2400.0,81.4927,81.9222,81.4528,81.4528,2400.0
2015-08-24 12:30:00,81.66,81.66,81.39,81.42,426.0,81.5527,81.5527,81.283,81.313,426.0
2015-08-24 12:35:00,81.43,81.51,81.39,81.51,1400.0,81.323,81.4029,81.283,81.4029,1400.0
2015-08-24 12:40:00,81.64,81.96,81.6,81.9,2700.0,81.5327,81.8523,81.4927,81.7923,2700.0
2015-08-24 12:45:00,81.84,81.94,81.71,81.84,11755.0,81.7324,81.8323,81.6026,81.7324,11755.0
2015-08-24 12:50:00,81.83,82.11,81.72,82.1,2400.0,81.7224,82.0021,81.6126,81.9921,2400.0
2015-08-24 12:55:00,82.11,82.15,81.8,81.81,3800.0,82.0021,82.042,81.6925,81.7025,3800.0
2015-08-24 13:00:00,81.93,82.11,81.9,81.93,1600.0,81.8223,82.0021,81.7923,81.8223,1600.0
2015-08-24 13:05:00,82.0,82.04,81.91,82.04,400.0,81.8922,81.9322,81.8023,81.9322,400.0
2015-08-24 13:10:00,82.06,82.07,81.96,82.0,1000.0,81.9521,81.9621,81.8523,81.8922,1000.0
2015-08-24 13:15:00,82.0,82.24,81.91,82.24,1700.0,81.8922,82.1319,81.8023,82.1319,1700.0
2015-08-24 13:20:00,82.33,82.38,81.76,82.0,3800.0,82.2218,82.2717,81.6525,81.8922,3800.0
2015-08-24 13:25:00,82.18,82.18,81.94,82.15,2300.0,82.072,82.072,81.8323,82.042,2300.0
2015-08-24 13:30:00,81.97,82.0,81.77,81.82,2600.0,81.8622,81.8922,81.6625,81.7124,2600.0
2015-08-24 13:35:00,81.77,81.77,81.42,81.49,3900.0,81.6625,81.6625,81.313,81.3829,3900.0
2015-08-24 13:40:00,81.49,81.62,81.35,81.56,2500.0,81.3829,81.5127,81.2431,81.4528,2500.0
2015-08-24 13:45:00,81.55,81.98,81.55,81.98,2000.0,81.4428,81.8722,81.4428,81.8722,2000.0
2015-08-24 13:50:00,81.9,81.98,81.58,81.62,1800.0,81.7923,81.8722,81.4728,81.5127,1800.0
2015-08-24 13:55:00,81.6,81.6,81.3,81.3,2400.0,81.4927,81.4927,81.1931,81.1931,2400.0
2015-08-24 14:00:00,81.29,81.39,81.24,81.24,4200.0,81.1831,81.283,81.1332,81.1332,4200.0
2015-08-24 14:05:00,81.34,81.34,81.07,81.2,3300.0,81.2331,81.2331,80.9634,81.0933,3300.0
2015-08-24 14:10:00,81.26,81.33,81.08,81.28,6000.0,81.1532,81.2231,80.9734,81.1732,6000.0
2015-08-24 14:15:00,81.27,81.41,81.05,81.3,10221.0,81.1632,81.303,80.9435,81.1931,10221.0
2015-08-24 14:20:00,81.43,81.49,81.23,81.25,2900.0,81.323,81.3829,81.1232,81.1432,2900.0
2015-08-24 14:25:00,81.16,81.39,81.04,81.39,2200.0,81.0533,81.283,80.9335,81.283,2200.0
2015-08-24 14:30:00,81.09,81.57,81.09,81.57,2000.0,80.9834,81.4628,80.9834,81.4628,2000.0
2015-08-24 14:35:00,81.73,81.73,81.46,81.47,1398.0,81.6226,81.6226,81.3529,81.3629,1398.0
2015-08-24 14:40:00,81.46,81.51,81.17,81.17,3700.0,81.3529,81.4029,81.0633,81.0633,3700.0
2015-08-24 14:45:00,81.16,81.4,81.16,81.16,3600.0,81.0533,81.293,81.0533,81.0533,3600.0
2015-08-24 14:50:00,81.25,81.33,80.86,80.87,4100.0,81.1432,81.2231,80.7537,80.7637,4100.0
2015-08-24 14:55:00,80.87,81.02,80.41,80.56,2900.0,80.7637,80.9135,80.3043,80.4541,2900.0
2015-08-24 15:00:00,80.63,80.64,80.18,80.45,4200.0,80.524,80.534,80.0746,80.3442,4200.0
2015-08-24 15:05:00,80.58,81.0,80.36,81.0,3400.0,80.4741,80.8935,80.2544,80.8935,3400.0
2015-08-24 15:10:00,80.97,81.1,80.76,81.01,9016.0,80.8636,80.9934,80.6538,80.9035,9016.0
2015-08-24 15:15:00,80.9,81.1,80.87,81.03,7502.0,80.7937,80.9934,80.7637,80.9235,7502.0
2015-08-24 15:20:00,81.12,81.18,80.94,81.12,5688.0,81.0134,81.0733,80.8336,81.0134,5688.0
2015-08-24 15:25:00,81.15,81.3,80.85,81.1,4148.0,81.0433,81.1931,80.7437,80.9934,4148.0
2015-08-24 15:30:00,80.98,81.1,80.53,80.78,3616.0,80.8735,80.9934,80.4241,80.6738,3616.0
2015-08-24 15:35:00,80.79,81.65,80.76,81.48,5802.0,80.6838,81.5427,80.6538,81.3729,5802.0
2015-08-24 15:40:00,81.54,81.55,81.16,81.3,4250.0,81.4328,81.4428,81.0533,81.1931,4250.0
2015-08-24 15:45:00,81.29,81.59,80.74,80.9,9775.0,81.1831,81.4827,80.6339,80.7937,9775.0
2015-08-24 15:50:00,80.75,81.29,80.75,81.19,12600.0,80.6439,81.1831,80.6439,81.0833,12600.0
2015-08-24 15:55:00,81.22,81.36,80.68,80.69,65062.0,81.1132,81.253,80.5739,80.5839,65062.0
2015-08-25 09:30:00,82.65,82.65,82.65,82.65,0.0,82.5414,82.5414,82.5414,82.5414,0.0
2015-08-25 09:35:00,82.65,82.65,82.65,82.65,0.0,82.5414,82.5414,82.5414,82.5414,0.0
2015-08-25 09:40:00,81.7,82.65,81.27,82.55,8472.0,81.5926,82.5414,81.1632,82.4415,8472.0
2015-08-25 09:45:00,82.55,82.82,82.55,82.82,1300.0,82.4415,82.7111,82.4415,82.7111,1300.0
2015-08-25 09:50:00,82.81,83.68,82.81,83.47,5500.0,82.7011,83.57,82.7011,83.3603,5500.0
2015-08-25 09:55:00,83.5,84.0,83.26,83.45,3300.0,83.3902,83.8896,83.1506,83.3403,3300.0
2015-08-25 10:00:00,83.5,83.5,82.75,83.09,3600.0,83.3902,83.3902,82.6412,82.9808,3600.0
2015-08-25 10:05:00,82.92,83.24,82.89,83.24,2675.0,82.811,83.1306,82.781,83.1306,2675.0
2015-08-25 10:10:00,83.02,83.25,83.02,83.23,2000.0,82.9109,83.1406,82.9109,83.1206,2000.0
2015-08-25 10:15:00,83.43,83.43,82.89,82.99,3600.0,83.3203,83.3203,82.781,82.8809,3600.0
2015-08-25 10:20:00,83.2,83.29,82.95,83.1,5723.0,83.0906,83.1805,82.841,82.9908,5723.0
2015-08-25 10:25:00,82.95,83.09,82.72,82.99,2837.0,82.841,82.9808,82.6113,82.8809,2837.0
2015-08-25 10:30:00,83.27,83.28,82.82,82.97,1668.0,83.1605,83.1705,82.7111,82.8609,1668.0
2015-08-25 10:35:00,82.97,83.0,82.83,82.98,3700.0,82.8609,82.8909,82.7211,82.8709,3700.0
2015-08-25 10:40:00,83.09,83.11,83.04,83.08,2200.0,82.9808,83.0007,82.9308,82.9708,2200.0
2015-08-25 10:45:00,83.09,83.09,82.97,83.09,2000.0,82.9808,82.9808,82.8609,82.9808,2000.0
2015-08-25 10:50:00,83.2,83.2,83.02,83.02,700.0,83.0906,83.0906,82.9109,82.9109,700.0
2015-08-25 10:55:00,82.78,82.78,82.77,82.78,100.0,82.6712,82.6712,82.6612,82.6712,100.0
2015-08-25 11:00:00,83.05,83.39,83.05,83.39,2000.0,82.9408,83.2804,82.9408,83.2804,2000.0
2015-08-25 11:05:00,83.44,83.5,83.38,83.47,1040.0,83.3303,83.3902,83.2704,83.3603,1040.0
2015-08-25 11:10:00,83.5,83.81,83.44,83.81,4849.0,83.3902,83.6998,83.3303,83.6998,4849.0
2015-08-25 11:15:00,83.76,83.82,83.76,83.82,800.0,83.6499,83.7098,83.6499,83.7098,800.0
2015-08-25 11:20:00,83.89,83.97,83.89,83.92,600.0,83.7797,83.8596,83.7797,83.8097,600.0
2015-08-25 11:25:00,83.93,83.94,83.85,83.85,628.0,83.8197,83.8297,83.7398,83.7398,628.0
2015-08-25 11:30:00,83.86,83.9,83.84,83.9,1100.0,83.7498,83.7897,83.7298,83.7897,1100.0
2015-08-25 11:35:00,83.91,83.96,83.81,83.81,1300.0,83.7997,83.8496,83.6998,83.6998,1300.0
2015-08-25 11:40:00,83.79,83.8,83.67,83.8,700.0,83.6799,83.6898,83.56,83.6898,700.0
2015-08-25 11:45:00,83.64,83.75,83.56,83.73,1650.0,83.5301,83.6399,83.4502,83.6199,1650.0
2015-08-25 11:50:00,83.75,83.75,83.69,83.69,640.0,83.6399,83.6399,83.58,83.58,640.0
2015-08-25 11:55:00,83.61,83.64,83.44,83.44,1494.0,83.5001,83.5301,83.3303,83.3303,1494.0
2015-08-25 12:00:00,83.42,83.48,83.3,83.48,400.0,83.3103,83.3703,83.1905,83.3703,400.0
2015-08-25 12:05:00,83.56,83.58,83.44,83.44,850.0,83.4502,83.4701,83.3303,83.3303,850.0
2015-08-25 12:10:00,83.45,83.56,83.45,83.56,510.0,83.3403,83.4502,83.3403,83.4502,510.0
2015-08-25 12:15:00,83.55,83.7,83.55,83.57,620.0,83.4402,83.59,83.4402,83.4601,620.0
2015-08-25 12:20:00,83.6,83.9,83.6,83.85,1300.0,83.4901,83.7897,83.4901,83.7398,1300.0
2015-08-25 12:25:00,83.91,83.98,83.91,83.98,500.0,83.7997,83.8696,83.7997,83.8696,500.0
2015-08-25 12:30:00,83.89,83.89,83.88,83.88,200.0,83.7797,83.7797,83.7697,83.7697,200.0
2015-08-25 12:35:00,83.89,83.89,83.89,83.89,100.0,83.7797,83.7797,83.7797,83.7797,100.0
2015-08-25 12:40:00,83.91,83.91,83.89,83.89,300.0,83.7997,83.7997,83.7797,83.7797,300.0
2015-08-25 12:45:00,83.89,83.89,83.81,83.81,1000.0,83.7797,83.7797,83.6998,83.6998,1000.0
2015-08-25 12:50:00,83.92,83.92,83.92,83.92,400.0,83.8097,83.8097,83.8097,83.8097,400.0
2015-08-25 12:55:00,83.81,83.92,83.81,83.86,900.0,83.6998,83.8097,83.6998,83.7498,900.0
2015-08-25 13:00:00,83.77,83.77,83.52,83.52,600.0,83.6599,83.6599,83.4102,83.4102,600.0
2015-08-25 13:05:00,83.67,83.67,83.6,83.6,800.0,83.56,83.56,83.4901,83.4901,800.0
2015-08-25 13:10:00,83.58,83.58,83.39,83.39,500.0,83.4701,83.4701,83.2804,83.2804,500.0
2015-08-25 13:15:00,83.47,83.47,83.11,83.21,1428.0,83.3603,83.3603,83.0007,83.1006,1428.0
2015-08-25 13:20:00,83.44,83.44,83.2,83.29,1679.0,83.3303,83.3303,83.0906,83.1805,1679.0
2015-08-25 13:25:00,83.24,83.25,82.89,83.05,6100.0,83.1306,83.1406,82.781,82.9408,6100.0
2015-08-25 13:30:00,83.07,83.16,83.07,83.16,200.0,82.9608,83.0507,82.9608,83.0507,200.0
2015-08-25 13:35:00,83.24,83.25,83.24,83.25,200.0,83.1306,83.1406,83.1306,83.1406,200.0
2015-08-25 13:40:00,83.11,83.11,82.94,82.98,920.0,83.0007,83.0007,82.831,82.8709,920.0
2015-08-25 13:45:00,83.1,83.19,83.04,83.05,1500.0,82.9908,83.0806,82.9308,82.9408,1500.0
2015-08-25 13:50:00,83.31,83.5,83.3,83.5,1700.0,83.2005,83.3902,83.1905,83.3902,1700.0
2015-08-25 13:55:00,83.51,83.85,83.48,83.66,2600.0,83.4002,83.7398,83.3703,83.55,2600.0
2015-08-25 14:00:00,83.6,83.6,83.35,83.35,2300.0,83.4901,83.4901,83.2404,83.2404,2300.0
2015-08-25 14:05:00,83.37,83.48,83.2,83.28,4335.0,83.2604,83.3703,83.0906,83.1705,4335.0
2015-08-25 14:10:00,83.19,83.48,83.19,83.26,1900.0,83.0806,83.3703,83.0806,83.1506,1900.0
2015-08-25 14:15:00,83.14,83.19,82.99,83.1,1300.0,83.0307,83.0806,82.8809,82.9908,1300.0
2015-08-25 14:20:00,83.06,83.38,83.06,83.21,2327.0,82.9508,83.2704,82.9508,83.1006,2327.0
2015-08-25 14:25:00,83.28,83.28,82.87,83.19,2322.0,83.1705,83.1705,82.7611,83.0806,2322.0
2015-08-25 14:30:00,83.0,83.19,83.0,83.03,600.0,82.8909,83.0806,82.8909,82.9209,600.0
2015-08-25 14:35:00,83.0,83.05,82.63,82.82,2300.0,82.8909,82.9408,82.5214,82.7111,2300.0
2015-08-25 14:40:00,83.07,83.15,82.97,82.98,986.0,82.9608,83.0407,82.8609,82.8709,986.0
2015-08-25 14:45:00,82.97,83.14,82.86,83.14,1200.0,82.8609,83.0307,82.7511,83.0307,1200.0
2015-08-25 14:50:00,83.11,83.38,83.11,83.38,1500.0,83.0007,83.2704,83.0007,83.2704,1500.0
2015-08-25 14:55:00,83.19,83.4,83.19,83.4,1100.0,83.0806,83.2904,83.0806,83.2904,1100.0
2015-08-25 15:00:00,83.18,83.36,83.05,83.05,1895.0,83.0707,83.2504,82.9408,82.9408,1895.0
2015-08-25 15:05:00,82.9,83.04,82.83,83.04,2700.0,82.791,82.9308,82.7211,82.9308,2700.0
2015-08-25 15:10:00,82.88,83.26,82.88,83.17,1200.0,82.7711,83.1506,82.7711,83.0607,1200.0
2015-08-25 15:15:00,83.08,83.08,82.7,82.77,1800.0,82.9708,82.9708,82.5913,82.6612,1800.0
2015-08-25 15:20:00,82.57,82.79,82.57,82.64,1000.0,82.4615,82.6812,82.4615,82.5314,1000.0
2015-08-25 15:25:00,82.62,82.67,82.45,82.5,1000.0,82.5114,82.5613,82.3416,82.3916,1000.0
2015-08-25 15:30:00,82.47,82.56,82.02,82.09,1801.0,82.3616,82.4515,81.9122,81.9821,1801.0
2015-08-25 15:35:00,82.29,82.35,81.82,81.84,3800.0,82.1818,82.2417,81.7124,81.7324,3800.0
2015-08-25 15:40:00,81.82,81.98,81.62,81.79,1791.0,81.7124,81.8722,81.5127,81.6825,1791.0
2015-08-25 15:45:00,81.78,81.78,81.25,81.49,3866.0,81.6725,81.6725,81.1432,81.3829,3866.0
2015-08-25 15:50:00,81.53,81.59,81.34,81.46,6000.0,81.4228,81.4827,81.2331,81.3529,6000.0
2015-08-25 15:55:00,81.49,81.64,81.18,81.23,13625.0,81.3829,81.5327,81.0733,81.1232,13625.0
2015-08-26 09:35:00,82.85,82.85,81.98,82.05,1309.0,82.7411,82.7411,81.8722,81.9421,1309.0
2015-08-26 09:40:00,82.22,82.22,81.73,81.97,2300.0,82.1119,82.1119,81.6226,81.8622,2300.0
2015-08-26 09:45:00,82.21,82.21,82.21,82.21,100.0,82.1019,82.1019,82.1019,82.1019,100.0
2015-08-26 09:50:00,82.31,82.56,81.88,81.88,4000.0,82.2018,82.4515,81.7724,81.7724,4000.0
2015-08-26 09:55:00,82.11,82.7,82.11,82.35,2979.0,82.0021,82.5913,82.0021,82.2417,2979.0
2015-08-26 10:00:00,82.57,82.57,82.0,82.2,3993.0,82.4615,82.4615,81.8922,82.0919,3993.0
2015-08-26 10:05:00,82.15,82.21,82.15,82.21,700.0,82.042,82.1019,82.042,82.1019,700.0
2015-08-26 10:10:00,82.26,82.39,82.23,82.39,600.0,82.1519,82.2817,82.1219,82.2817,600.0
2015-08-26 10:15:00,82.2,82.26,81.7,82.04,2617.0,82.0919,82.1519,81.5926,81.9322,2617.0
2015-08-26 10:20:00,82.08,82.41,82.07,82.41,500.0,81.9721,82.3017,81.9621,82.3017,500.0
2015-08-26 10:25:00,82.37,82.56,82.3,82.3,2250.0,82.2617,82.4515,82.1918,82.1918,2250.0
2015-08-26 10:30:00,82.41,82.6,82.14,82.56,4701.0,82.3017,82.4914,82.032,82.4515,4701.0
2015-08-26 10:35:00,82.61,82.65,82.39,82.5,3437.0,82.5014,82.5414,82.2817,82.3916,3437.0
2015-08-26 10:40:00,82.33,82.72,82.33,82.35,574.0,82.2218,82.6113,82.2218,82.2417,574.0
2015-08-26 10:45:00,82.24,82.24,82.06,82.06,500.0,82.1319,82.1319,81.9521,81.9521,500.0
2015-08-26 10:50:00,82.05,82.35,82.05,82.35,1000.0,81.9421,82.2417,81.9421,82.2417,1000.0
2015-08-26 10:55:00,82.24,82.24,81.79,81.79,1200.0,82.1319,82.1319,81.6825,81.6825,1200.0
2015-08-26 11:00:00,81.63,81.86,81.63,81.86,400.0,81.5227,81.7524,81.5227,81.7524,400.0
2015-08-26 11:05:00,81.86,82.02,81.8,81.8,705.0,81.7524,81.9122,81.6925,81.6925,705.0
2015-08-26 11:10:00,81.7,82.01,81.67,82.01,3000.0,81.5926,81.9022,81.5626,81.9022,3000.0
2015-08-26 11:15:00,82.0,82.3,82.0,82.12,700.0,81.8922,82.1918,81.8922,82.0121,700.0
2015-08-26 11:20:00,82.25,82.25,82.01,82.01,300.0,82.1419,82.1419,81.9022,81.9022,300.0
2015-08-26 11:25:00,82.05,82.05,81.95,81.96,1400.0,81.9421,81.9421,81.8423,81.8523,1400.0
2015-08-26 11:30:00,82.21,82.21,81.93,81.93,1450.0,82.1019,82.1019,81.8223,81.8223,1450.0
2015-08-26 11:35:00,81.77,81.77,81.6,81.6,1100.0,81.6625,81.6625,81.4927,81.4927,1100.0
2015-08-26 11:40:00,81.6,82.0,81.6,82.0,1000.0,81.4927,81.8922,81.4927,81.8922,1000.0
2015-08-26 11:45:00,81.72,81.87,81.7,81.7,400.0,81.6126,81.7624,81.5926,81.5926,400.0
2015-08-26 11:50:00,82.16,82.16,82.03,82.03,200.0,82.052,82.052,81.9222,81.9222,200.0
2015-08-26 11:55:00,82.0,82.0,81.78,81.78,411.0,81.8922,81.8922,81.6725,81.6725,411.0
2015-08-26 12:00:00,81.76,81.76,81.62,81.62,343.0,81.6525,81.6525,81.5127,81.5127,343.0
2015-08-26 12:05:00,81.66,81.72,81.56,81.72,923.0,81.5527,81.6126,81.4528,81.6126,923.0
2015-08-26 12:10:00,81.73,81.85,81.64,81.64,800.0,81.6226,81.7424,81.5327,81.5327,800.0
2015-08-26 12:15:00,81.7,82.0,81.7,81.76,440.0,81.5926,81.8922,81.5926,81.6525,440.0
2015-08-26 12:20:00,81.67,81.84,81.61,81.84,850.0,81.5626,81.7324,81.5027,81.7324,850.0
2015-08-26 12:25:00,81.41,81.44,81.41,81.44,200.0,81.303,81.3329,81.303,81.3329,200.0
2015-08-26 12:30:00,81.33,81.33,81.23,81.23,600.0,81.2231,81.2231,81.1232,81.1232,600.0
2015-08-26 12:35:00,81.19,81.3,81.1,81.1,1272.0,81.0833,81.1931,80.9934,80.9934,1272.0
2015-08-26 12:40:00,80.92,80.92,80.89,80.89,550.0,80.8136,80.8136,80.7837,80.7837,550.0
2015-08-26 12:45:00,80.92,81.07,80.85,81.07,1100.0,80.8136,80.9634,80.7437,80.9634,1100.0
2015-08-26 12:50:00,81.27,81.3,81.1,81.3,400.0,81.1632,81.1931,80.9934,81.1931,400.0
2015-08-26 12:55:00,81.14,81.56,81.14,81.56,2383.0,81.0333,81.4528,81.0333,81.4528,2383.0
2015-08-26 13:00:00,81.55,82.07,81.55,82.07,200.0,81.4428,81.9621,81.4428,81.9621,200.0
2015-08-26 13:05:00,81.75,81.75,81.26,81.27,600.0,81.6425,81.6425,81.1532,81.1632,600.0
2015-08-26 13:10:00,81.61,81.66,81.56,81.56,400.0,81.5027,81.5527,81.4528,81.4528,400.0
2015-08-26 13:15:00,81.73,81.73,81.72,81.73,100.0,81.6226,81.6226,81.6126,81.6226,100.0
2015-08-26 13:20:00,81.93,81.99,81.93,81.99,200.0,81.8223,81.8822,81.8223,81.8822,200.0
2015-08-26 13:25:00,82.25,82.25,82.04,82.04,200.0,82.1419,82.1419,81.9322,81.9322,200.0
2015-08-26 13:30:00,82.2,82.28,81.95,82.01,1200.0,82.0919,82.1718,81.8423,81.9022,1200.0
2015-08-26 13:35:00,82.14,82.9,82.14,82.9,3950.0,82.032,82.791,82.032,82.791,3950.0
2015-08-26 13:40:00,82.65,82.83,82.58,82.8,3085.0,82.5414,82.7211,82.4714,82.6912,3085.0
2015-08-26 13:45:00,82.78,82.9,82.52,82.61,2600.0,82.6712,82.791,82.4115,82.5014,2600.0
2015-08-26 13:50:00,82.97,83.29,82.88,83.17,4070.0,82.8609,83.1805,82.7711,83.0607,4070.0
2015-08-26 13:55:00,83.18,83.72,83.1,83.7,6100.0,83.0707,83.6099,82.9908,83.59,6100.0
2015-08-26 14:00:00,83.73,83.73,83.12,83.53,2200.0,83.6199,83.6199,83.0107,83.4202,2200.0
2015-08-26 14:05:00,83.32,83.45,83.32,83.45,1600.0,83.2105,83.3403,83.2105,83.3403,1600.0
2015-08-26 14:10:00,83.46,83.46,82.8,82.98,2000.0,83.3503,83.3503,82.6912,82.8709,2000.0
2015-08-26 14:15:00,82.98,83.02,82.87,82.96,2097.0,82.8709,82.9109,82.7611,82.8509,2097.0
2015-08-26 14:20:00,82.75,83.39,82.75,83.39,700.0,82.6412,83.2804,82.6412,83.2804,700.0
2015-08-26 14:25:00,83.21,83.21,82.63,82.85,1205.0,83.1006,83.1006,82.5214,82.7411,1205.0
2015-08-26 14:30:00,82.91,83.28,82.91,82.97,300.0,82.801,83.1705,82.801,82.8609,300.0
2015-08-26 14:35:00,83.15,83.21,83.11,83.21,1100.0,83.0407,83.1006,83.0007,83.1006,1100.0
2015-08-26 14:40:00,83.45,83.47,83.24,83.24,2000.0,83.3403,83.3603,83.1306,83.1306,2000.0
2015-08-26 14:45:00,83.27,83.33,83.27,83.33,1262.0,83.1605,83.2205,83.1605,83.2205,1262.0
2015-08-26 14:50:00,83.25,83.32,83.13,83.27,900.0,83.1406,83.2105,83.0207,83.1605,900.0
2015-08-26 14:55:00,83.06,83.06,83.04,83.04,600.0,82.9508,82.9508,82.9308,82.9308,600.0
2015-08-26 15:00:00,83.2,83.39,83.2,83.32,900.0,83.0906,83.2804,83.0906,83.2105,900.0
2015-08-26 15:05:00,83.32,83.8,83.31,83.8,1462.0,83.2105,83.6898,83.2005,83.6898,1462.0
2015-08-26 15:10:00,83.81,84.24,83.8,84.23,2074.0,83.6998,84.1293,83.6898,84.1193,2074.0
2015-08-26 15:15:00,84.03,84.34,84.03,84.22,1700.0,83.9195,84.2291,83.9195,84.1093,1700.0
2015-08-26 15:20:00,84.17,84.22,83.97,83.99,3023.0,84.0594,84.1093,83.8596,83.8796,3023.0
2015-08-26 15:25:00,83.88,84.0,83.77,83.9,1989.0,83.7697,83.8896,83.6599,83.7897,1989.0
2015-08-26 15:30:00,83.78,84.34,83.78,84.02,2817.0,83.6699,84.2291,83.6699,83.9096,2817.0
2015-08-26 15:35:00,84.21,84.21,83.68,83.68,1400.0,84.0993,84.0993,83.57,83.57,1400.0
2015-08-26 15:40:00,83.82,84.46,83.69,84.29,4473.0,83.7098,84.349,83.58,84.1792,4473.0
2015-08-26 15:45:00,84.24,84.46,84.23,84.29,1389.0,84.1293,84.349,84.1193,84.1792,1389.0
2015-08-26 15:50:00,84.27,84.48,84.17,84.38,2700.0,84.1592,84.3689,84.0594,84.2691,2700.0
2015-08-26 15:55:00,84.25,84.43,84.07,84.21,9371.0,84.1393,84.319,83.9595,84.0993,9371.0
2015-08-27 09:30:00,84.99,85.53,84.56,85.53,1283.0,84.8783,85.4176,84.4488,85.4176,1283.0
2015-08-27 09:35:00,85.05,85.49,84.77,85.43,1899.0,84.9382,85.3776,84.6586,85.3177,1899.0
2015-08-27 09:40:00,85.81,86.18,85.81,85.87,1600.0,85.6972,86.0667,85.6972,85.7571,1600.0
2015-08-27 09:45:00,85.91,86.03,85.76,85.81,2000.0,85.7971,85.9169,85.6473,85.6972,2000.0
2015-08-27 09:50:00,85.79,86.07,85.76,85.77,800.0,85.6772,85.9569,85.6473,85.6573,800.0
2015-08-27 09:55:00,85.45,85.9,85.44,85.69,3400.0,85.3377,85.7871,85.3277,85.5774,3400.0
2015-08-27 10:00:00,85.69,85.86,84.8,84.8,2300.0,85.5774,85.7471,84.6885,84.6885,2300.0
2015-08-27 10:05:00,84.71,85.17,84.56,85.08,2700.0,84.5986,85.058,84.4488,84.9682,2700.0
2015-08-27 10:10:00,85.31,85.47,85.22,85.47,2200.0,85.1979,85.3576,85.108,85.3576,2200.0
2015-08-27 10:15:00,85.76,85.76,85.36,85.51,2000.0,85.6473,85.6473,85.2478,85.3976,2000.0
2015-08-27 10:20:00,85.58,85.94,85.3,85.89,9159.0,85.4675,85.827,85.1879,85.7771,9159.0
2015-08-27 10:25:00,85.97,85.99,85.63,85.63,3700.0,85.857,85.877,85.5174,85.5174,3700.0
2015-08-27 10:30:00,85.5,85.5,85.26,85.45,1200.0,85.3876,85.3876,85.1479,85.3377,1200.0
2015-08-27 10:35:00,85.56,85.71,85.52,85.71,400.0,85.4475,85.5973,85.4076,85.5973,400.0
2015-08-27 10:40:00,85.71,85.83,85.44,85.44,2900.0,85.5973,85.7172,85.3277,85.3277,2900.0
2015-08-27 10:45:00,85.47,85.91,85.39,85.89,7926.0,85.3576,85.7971,85.2778,85.7771,7926.0
2015-08-27 10:50:00,85.78,85.78,85.78,85.78,100.0,85.6672,85.6672,85.6672,85.6672,100.0
2015-08-27 10:55:00,86.0,86.06,85.94,86.01,3500.0,85.887,85.9469,85.827,85.8969,3500.0
2015-08-27 11:00:00,85.86,85.86,85.86,85.86,100.0,85.7471,85.7471,85.7471,85.7471,100.0
2015-08-27 11:05:00,85.86,86.04,85.86,86.01,2100.0,85.7471,85.9269,85.7471,85.8969,2100.0
2015-08-27 11:10:00,85.91,85.91,85.79,85.79,400.0,85.7971,85.7971,85.6772,85.6772,400.0
2015-08-27 11:15:00,85.95,85.96,85.72,85.96,700.0,85.837,85.847,85.6073,85.847,700.0
2015-08-27 11:20:00,85.86,86.06,85.85,85.95,2100.0,85.7471,85.9469,85.7371,85.837,2100.0
2015-08-27 11:25:00,85.98,86.03,85.89,85.89,1400.0,85.867,85.9169,85.7771,85.7771,1400.0
2015-08-27 11:30:00,85.88,85.88,85.72,85.72,454.0,85.7671,85.7671,85.6073,85.6073,454.0
2015-08-27 11:35:00,85.74,85.77,85.58,85.74,1300.0,85.6273,85.6573,85.4675,85.6273,1300.0
2015-08-27 11:40:00,85.9,85.9,85.89,85.89,200.0,85.7871,85.7871,85.7771,85.7771,200.0
2015-08-27 11:45:00,85.89,86.0,85.89,86.0,500.0,85.7771,85.887,85.7771,85.887,500.0
2015-08-27 11:50:00,86.0,86.03,86.0,86.03,476.0,85.887,85.9169,85.887,85.9169,476.0
2015-08-27 11:55:00,86.07,86.08,85.74,85.91,4600.0,85.9569,85.9668,85.6273,85.7971,4600.0
2015-08-27 12:00:00,85.96,86.03,85.95,85.95,400.0,85.847,85.9169,85.837,85.837,400.0
2015-08-27 12:05:00,86.01,86.05,85.92,85.93,7052.0,85.8969,85.9369,85.8071,85.817,7052.0
2015-08-27 12:10:00,85.97,85.97,85.79,85.82,534.0,85.857,85.857,85.6772,85.7072,534.0
2015-08-27 12:15:00,85.77,86.08,85.77,85.99,1200.0,85.6573,85.9668,85.6573,85.877,1200.0
2015-08-27 12:20:00,85.95,85.97,85.81,85.81,800.0,85.837,85.857,85.6972,85.6972,800.0
2015-08-27 12:25:00,85.77,85.85,85.77,85.85,300.0,85.6573,85.7371,85.6573,85.7371,300.0
2015-08-27 12:30:00,85.97,85.97,85.96,85.97,200.0,85.857,85.857,85.847,85.857,200.0
2015-08-27 12:35:00,85.99,85.99,85.77,85.77,700.0,85.877,85.877,85.6573,85.6573,700.0
2015-08-27 12:40:00,85.99,85.99,85.88,85.88,532.0,85.877,85.877,85.7671,85.7671,532.0
2015-08-27 12:45:00,85.98,85.98,85.79,85.79,300.0,85.867,85.867,85.6772,85.6772,300.0
2015-08-27 12:50:00,85.92,86.02,85.91,85.94,2950.0,85.8071,85.9069,85.7971,85.827,2950.0
2015-08-27 12:55:00,86.02,86.03,85.86,86.0,1017.0,85.9069,85.9169,85.7471,85.887,1017.0
2015-08-27 13:00:00,86.0,86.0,85.82,85.88,1700.0,85.887,85.887,85.7072,85.7671,1700.0
2015-08-27 13:05:00,85.86,85.86,85.86,85.86,400.0,85.7471,85.7471,85.7471,85.7471,400.0
2015-08-27 13:10:00,85.88,86.06,85.88,85.89,3500.0,85.7671,85.9469,85.7671,85.7771,3500.0
2015-08-27 13:15:00,85.82,85.91,85.82,85.91,400.0,85.7072,85.7971,85.7072,85.7971,400.0
2015-08-27 13:20:00,85.98,85.98,85.84,85.84,200.0,85.867,85.867,85.7272,85.7272,200.0
2015-08-27 13:25:00,85.94,85.96,85.94,85.96,200.0,85.827,85.847,85.827,85.847,200.0
2015-08-27 13:30:00,86.0,86.16,85.96,85.96,2800.0,85.887,86.0467,85.847,85.847,2800.0
2015-08-27 13:35:00,85.96,85.96,85.83,85.94,500.0,85.847,85.847,85.7172,85.827,500.0
2015-08-27 13:40:00,85.93,86.02,85.88,86.02,1700.0,85.817,85.9069,85.7671,85.9069,1700.0
2015-08-27 13:45:00,85.98,86.15,85.89,86.0,2300.0,85.867,86.0368,85.7771,85.887,2300.0
2015-08-27 13:50:00,86.0,86.14,85.87,85.99,2400.0,85.887,86.0268,85.7571,85.877,2400.0
2015-08-27 13:55:00,86.0,86.18,85.96,86.12,7250.0,85.887,86.0667,85.847,86.0068,7250.0
2015-08-27 14:00:00,86.01,86.08,85.83,86.01,3900.0,85.8969,85.9668,85.7172,85.8969,3900.0
2015-08-27 14:05:00,86.11,86.11,85.77,85.91,2055.0,85.9968,85.9968,85.6573,85.7971,2055.0
2015-08-27 14:10:00,85.89,86.09,85.89,86.08,900.0,85.7771,85.9768,85.7771,85.9668,900.0
2015-08-27 14:15:00,85.97,85.97,85.74,85.88,1200.0,85.857,85.857,85.6273,85.7671,1200.0
2015-08-27 14:20:00,85.91,86.05,85.91,86.05,500.0,85.7971,85.9369,85.7971,85.9369,500.0
2015-08-27 14:25:00,85.96,85.96,85.71,85.9,2854.0,85.847,85.847,85.5973,85.7871,2854.0
2015-08-27 14:30:00,85.87,85.93,85.69,85.83,1200.0,85.7571,85.817,85.5774,85.7172,1200.0
2015-08-27 14:35:00,85.72,86.17,85.72,86.17,900.0,85.6073,86.0567,85.6073,86.0567,900.0
2015-08-27 14:40:00,85.97,86.02,85.6,85.74,2234.0,85.857,85.9069,85.4875,85.6273,2234.0
2015-08-27 14:45:00,85.83,85.97,85.6,85.82,2300.0,85.7172,85.857,85.4875,85.7072,2300.0
2015-08-27 14:50:00,85.72,85.97,85.57,85.92,5611.0,85.6073,85.857,85.4575,85.8071,5611.0
2015-08-27 14:55:00,85.74,85.76,85.42,85.54,2400.0,85.6273,85.6473,85.3077,85.4276,2400.0
2015-08-27 15:00:00,85.49,85.68,85.0,85.0,1800.0,85.3776,85.5674,84.8883,84.8883,1800.0
2015-08-27 15:05:00,84.98,85.44,84.92,85.43,2400.0,84.8683,85.3277,84.8084,85.3177,2400.0
2015-08-27 15:10:00,85.66,85.67,85.31,85.32,4300.0,85.5474,85.5574,85.1979,85.2078,4300.0
2015-08-27 15:15:00,85.2,85.68,85.1,85.68,2200.0,85.088,85.5674,84.9881,85.5674,2200.0
2015-08-27 15:20:00,85.55,85.68,85.32,85.65,3400.0,85.4375,85.5674,85.2078,85.5374,3400.0
2015-08-27 15:25:00,85.61,86.0,85.45,86.0,4000.0,85.4975,85.887,85.3377,85.887,4000.0
2015-08-27 15:30:00,86.0,86.1,85.7,86.1,4980.0,85.887,85.9868,85.5873,85.9868,4980.0
2015-08-27 15:35:00,86.1,86.1,85.74,85.86,3929.0,85.9868,85.9868,85.6273,85.7471,3929.0
2015-08-27 15:40:00,85.84,85.99,85.74,85.88,3114.0,85.7272,85.877,85.6273,85.7671,3114.0
2015-08-27 15:45:00,85.99,86.06,85.88,86.02,7537.0,85.877,85.9469,85.7671,85.9069,7537.0
2015-08-27 15:50:00,85.99,86.0,85.89,86.0,7650.0,85.877,85.887,85.7771,85.887,7650.0
2015-08-27 15:55:00,86.0,86.47,85.93,86.0,36578.0,85.887,86.3563,85.817,85.887,36578.0
2015-08-28 09:30:00,85.55,86.0,84.93,85.9,5517.0,85.4375,85.887,84.8184,85.7871,5517.0
2015-08-28 09:35:00,85.99,86.0,85.61,85.61,4400.0,85.877,85.887,85.4975,85.4975,4400.0
2015-08-28 09:40:00,85.89,86.0,85.89,86.0,700.0,85.7771,85.887,85.7771,85.887,700.0
2015-08-28 09:45:00,85.94,85.98,85.82,85.97,788.0,85.827,85.867,85.7072,85.857,788.0
2015-08-28 09:50:00,85.9,86.0,85.89,85.98,900.0,85.7871,85.887,85.7771,85.867,900.0
2015-08-28 09:55:00,86.05,86.05,86.03,86.03,5000.0,85.9369,85.9369,85.9169,85.9169,5000.0
2015-08-28 10:00:00,86.0,86.02,86.0,86.02,600.0,85.887,85.9069,85.887,85.9069,600.0
2015-08-28 10:05:00,86.04,86.04,85.8,85.84,700.0,85.9269,85.9269,85.6872,85.7272,700.0
2015-08-28 10:10:00,85.66,86.02,85.42,86.01,2400.0,85.5474,85.9069,85.3077,85.8969,2400.0
2015-08-28 10:15:00,85.97,86.05,85.97,86.05,900.0,85.857,85.9369,85.857,85.9369,900.0
2015-08-28 10:20:00,85.91,85.98,85.78,85.85,900.0,85.7971,85.867,85.6672,85.7371,900.0
2015-08-28 10:25:00,85.95,86.01,85.95,86.01,200.0,85.837,85.8969,85.837,85.8969,200.0
2015-08-28 10:30:00,86.0,86.05,85.95,85.95,1300.0,85.887,85.9369,85.837,85.837,1300.0
2015-08-28 10:35:00,85.96,85.96,85.7,85.88,1200.0,85.847,85.847,85.5873,85.7671,1200.0
2015-08-28 10:40:00,85.87,85.87,85.8,85.81,700.0,85.7571,85.7571,85.6872,85.6972,700.0
2015-08-28 10:45:00,85.85,85.85,85.8,85.8,900.0,85.7371,85.7371,85.6872,85.6872,900.0
2015-08-28 10:50:00,85.93,86.05,85.91,85.92,1900.0,85.817,85.9369,85.7971,85.8071,1900.0
2015-08-28 10:55:00,85.93,86.0,85.92,86.0,500.0,85.817,85.887,85.8071,85.887,500.0
2015-08-28 11:00:00,86.04,86.05,86.0,86.02,5008.0,85.9269,85.9369,85.887,85.9069,5008.0
2015-08-28 11:05:00,86.05,86.05,86.0,86.0,800.0,85.9369,85.9369,85.887,85.887,800.0
2015-08-28 11:10:00,86.0,86.33,86.0,86.17,1500.0,85.887,86.2165,85.887,86.0567,1500.0
2015-08-28 11:15:00,86.19,86.32,86.19,86.26,7100.0,86.0767,86.2065,86.0767,86.1466,7100.0
2015-08-28 11:20:00,86.24,86.28,85.97,86.15,11100.0,86.1266,86.1666,85.857,86.0368,11100.0
2015-08-28 11:25:00,86.15,86.15,86.15,86.15,0.0,86.0368,86.0368,86.0368,86.0368,0.0
2015-08-28 11:30:00,86.32,86.67,86.23,86.67,400.0,86.2065,86.5561,86.1166,86.5561,400.0
2015-08-28 11:35:00,86.62,86.62,86.1,86.13,4185.0,86.5061,86.5061,85.9868,86.0168,4185.0
2015-08-28 11:40:00,86.07,86.07,85.95,85.95,600.0,85.9569,85.9569,85.837,85.837,600.0
2015-08-28 11:45:00,85.8,86.02,85.75,86.02,1400.0,85.6872,85.9069,85.6373,85.9069,1400.0
2015-08-28 11:50:00,86.04,86.04,85.66,85.76,1800.0,85.9269,85.9269,85.5474,85.6473,1800.0
2015-08-28 11:55:00,85.76,85.84,85.63,85.84,3072.0,85.6473,85.7272,85.5174,85.7272,3072.0
2015-08-28 12:00:00,85.84,86.02,85.81,85.81,1400.0,85.7272,85.9069,85.6972,85.6972,1400.0
2015-08-28 12:05:00,85.91,86.18,85.91,86.18,800.0,85.7971,86.0667,85.7971,86.0667,800.0
2015-08-28 12:10:00,86.22,86.22,85.92,86.02,1134.0,86.1067,86.1067,85.8071,85.9069,1134.0
2015-08-28 12:15:00,86.13,86.13,86.12,86.12,200.0,86.0168,86.0168,86.0068,86.0068,200.0
2015-08-28 12:20:00,86.16,86.42,86.11,86.42,600.0,86.0467,86.3064,85.9968,86.3064,600.0
2015-08-28 12:25:00,86.43,86.64,86.37,86.52,600.0,86.3164,86.5261,86.2565,86.4063,600.0
2015-08-28 12:30:00,86.52,86.66,86.37,86.37,1300.0,86.4063,86.5461,86.2565,86.2565,1300.0
2015-08-28 12:35:00,86.33,86.33,86.33,86.33,100.0,86.2165,86.2165,86.2165,86.2165,100.0
2015-08-28 12:40:00,86.48,86.57,86.32,86.57,800.0,86.3663,86.4562,86.2065,86.4562,800.0
2015-08-28 12:45:00,86.59,86.59,86.51,86.51,200.0,86.4762,86.4762,86.3963,86.3963,200.0
2015-08-28 12:50:00,86.51,86.63,86.41,86.61,2592.0,86.3963,86.5161,86.2964,86.4961,2592.0
2015-08-28 12:55:00,86.58,86.79,86.58,86.76,600.0,86.4662,86.6759,86.4662,86.646,600.0
2015-08-28 13:00:00,86.59,86.79,86.44,86.44,1600.0,86.4762,86.6759,86.3264,86.3264,1600.0
2015-08-28 13:05:00,86.4,86.52,86.4,86.52,200.0,86.2864,86.4063,86.2864,86.4063,200.0
2015-08-28 13:10:00,86.32,86.51,86.32,86.5,400.0,86.2065,86.3963,86.2065,86.3863,400.0
2015-08-28 13:15:00,86.48,86.55,86.38,86.55,700.0,86.3663,86.4362,86.2665,86.4362,700.0
2015-08-28 13:20:00,86.55,86.55,86.5,86.54,900.0,86.4362,86.4362,86.3863,86.4262,900.0
2015-08-28 13:25:00,86.46,86.46,86.31,86.31,900.0,86.3463,86.3463,86.1965,86.1965,900.0
2015-08-28 13:30:00,86.07,86.34,86.07,86.34,900.0,85.9569,86.2265,85.9569,86.2265,900.0
2015-08-28 13:35:00,86.13,86.13,85.96,86.1,1700.0,86.0168,86.0168,85.847,85.9868,1700.0
2015-08-28 13:40:00,86.11,86.23,86.11,86.23,400.0,85.9968,86.1166,85.9968,86.1166,400.0
2015-08-28 13:45:00,86.32,86.51,86.3,86.31,1410.0,86.2065,86.3963,86.1866,86.1965,1410.0
2015-08-28 13:50:00,86.43,86.54,86.31,86.42,700.0,86.3164,86.4262,86.1965,86.3064,700.0
2015-08-28 13:55:00,86.53,86.55,86.33,86.33,1700.0,86.4163,86.4362,86.2165,86.2165,1700.0
2015-08-28 14:00:00,86.38,86.47,86.29,86.37,700.0,86.2665,86.3563,86.1766,86.2565,700.0
2015-08-28 14:05:00,86.41,86.42,86.4,86.4,400.0,86.2964,86.3064,86.2864,86.2864,400.0
2015-08-28 14:10:00,86.51,86.51,86.48,86.5,300.0,86.3963,86.3963,86.3663,86.3863,300.0
2015-08-28 14:15:00,86.32,86.32,86.01,86.24,2300.0,86.2065,86.2065,85.8969,86.1266,2300.0
2015-08-28 14:20:00,86.24,86.31,86.01,86.08,2200.0,86.1266,86.1965,85.8969,85.9668,2200.0
2015-08-28 14:25:00,86.07,86.24,86.07,86.24,925.0,85.9569,86.1266,85.9569,86.1266,925.0
2015-08-28 14:30:00,86.22,86.22,86.08,86.1,1001.0,86.1067,86.1067,85.9668,85.9868,1001.0
2015-08-28 14:35:00,86.06,86.1,86.06,86.1,329.0,85.9469,85.9868,85.9469,85.9868,329.0
2015-08-28 14:40:00,86.1,86.1,85.99,85.99,1110.0,85.9868,85.9868,85.877,85.877,1110.0
2015-08-28 14:45:00,86.07,86.22,86.07,86.07,1400.0,85.9569,86.1067,85.9569,85.9569,1400.0
2015-08-28 14:50:00,85.95,85.95,85.8,85.8,300.0,85.837,85.837,85.6872,85.6872,300.0
2015-08-28 14:55:00,85.98,86.1,85.98,86.1,200.0,85.867,85.9868,85.867,85.9868,200.0
2015-08-28 15:00:00,86.1,86.18,85.99,86.12,970.0,85.9868,86.0667,85.877,86.0068,970.0
2015-08-28 15:05:00,86.06,86.13,85.99,86.12,1900.0,85.9469,86.0168,85.877,86.0068,1900.0
2015-08-28 15:10:00,86.01,86.02,85.96,85.97,615.0,85.8969,85.9069,85.847,85.857,615.0
2015-08-28 15:15:00,85.93,86.1,85.89,86.05,2333.0,85.817,85.9868,85.7771,85.9369,2333.0
2015-08-28 15:20:00,86.03,86.03,85.83,85.88,1200.0,85.9169,85.9169,85.7172,85.7671,1200.0
2015-08-28 15:25:00,85.83,85.96,85.83,85.96,700.0,85.7172,85.847,85.7172,85.847,700.0
2015-08-28 15:30:00,85.88,85.88,85.74,85.87,2090.0,85.7671,85.7671,85.6273,85.7571,2090.0
2015-08-28 15:35:00,85.84,85.85,85.7,85.71,1900.0,85.7272,85.7371,85.5873,85.5973,1900.0
2015-08-28 15:40:00,85.66,85.8,85.64,85.69,1800.0,85.5474,85.6872,85.5274,85.5774,1800.0
2015-08-28 15:45:00,85.67,85.89,85.64,85.82,22031.0,85.5574,85.7771,85.5274,85.7072,22031.0
2015-08-28 15:50:00,85.96,86.09,85.82,85.82,7441.0,85.847,85.9768,85.7072,85.7072,7441.0
2015-08-28 15:55:00,85.88,86.1,85.79,86.1,7952.0,85.7671,85.9868,85.6772,85.9868,7952.0
2015-08-31 09:30:00,85.75,85.79,85.75,85.79,649.0,85.6373,85.6772,85.6373,85.6772,649.0
2015-08-31 09:35:00,85.79,85.79,85.79,85.79,0.0,85.6772,85.6772,85.6772,85.6772,0.0
2015-08-31 09:40:00,85.79,85.79,85.79,85.79,0.0,85.6772,85.6772,85.6772,85.6772,0.0
2015-08-31 09:45:00,85.99,86.03,85.69,85.8,1420.0,85.877,85.9169,85.5774,85.6872,1420.0
2015-08-31 09:50:00,85.8,85.8,85.8,85.8,0.0,85.6872,85.6872,85.6872,85.6872,0.0
2015-08-31 09:55:00,85.71,85.79,85.71,85.79,500.0,85.5973,85.6772,85.5973,85.6772,500.0
2015-08-31 10:00:00,85.8,85.8,85.63,85.63,1100.0,85.6872,85.6872,85.5174,85.5174,1100.0
2015-08-31 10:05:00,85.76,85.76,85.73,85.73,200.0,85.6473,85.6473,85.6173,85.6173,200.0
2015-08-31 10:10:00,85.73,85.73,85.73,85.73,0.0,85.6173,85.6173,85.6173,85.6173,0.0
2015-08-31 10:15:00,85.74,85.8,85.55,85.55,1200.0,85.6273,85.6872,85.4375,85.4375,1200.0
2015-08-31 10:20:00,85.7,85.74,85.7,85.74,400.0,85.5873,85.6273,85.5873,85.6273,400.0
2015-08-31 10:25:00,85.69,85.98,85.61,85.94,3600.0,85.5774,85.867,85.4975,85.827,3600.0
2015-08-31 10:30:00,85.78,86.01,85.75,85.92,2400.0,85.6672,85.8969,85.6373,85.8071,2400.0
2015-08-31 10:35:00,86.03,86.12,86.0,86.12,1829.0,85.9169,86.0068,85.887,86.0068,1829.0
2015-08-31 10:40:00,86.02,86.02,86.0,86.0,200.0,85.9069,85.9069,85.887,85.887,200.0
2015-08-31 10:45:00,85.95,85.98,85.92,85.94,1200.0,85.837,85.867,85.8071,85.827,1200.0
2015-08-31 10:50:00,85.89,85.94,85.89,85.94,602.0,85.7771,85.827,85.7771,85.827,602.0
2015-08-31 10:55:00,85.87,85.87,85.77,85.77,1302.0,85.7571,85.7571,85.6573,85.6573,1302.0
2015-08-31 11:00:00,85.73,85.83,85.73,85.77,900.0,85.6173,85.7172,85.6173,85.6573,900.0
2015-08-31 11:05:00,85.85,85.85,85.5,85.63,800.0,85.7371,85.7371,85.3876,85.5174,800.0
2015-08-31 11:10:00,85.8,85.82,85.8,85.82,900.0,85.6872,85.7072,85.6872,85.7072,900.0
2015-08-31 11:15:00,85.92,85.92,85.68,85.68,500.0,85.8071,85.8071,85.5674,85.5674,500.0
2015-08-31 11:20:00,85.55,85.55,85.33,85.33,1700.0,85.4375,85.4375,85.2178,85.2178,1700.0
2015-08-31 11:25:00,85.51,85.57,85.37,85.57,1600.0,85.3976,85.4575,85.2578,85.4575,1600.0
2015-08-31 11:30:00,85.44,85.44,85.21,85.41,500.0,85.3277,85.3277,85.098,85.2977,500.0
2015-08-31 11:35:00,85.41,85.41,85.41,85.41,100.0,85.2977,85.2977,85.2977,85.2977,100.0
2015-08-31 11:40:00,85.48,85.58,85.48,85.58,285.0,85.3676,85.4675,85.3676,85.4675,285.0
2015-08-31 11:45:00,85.87,85.88,85.87,85.88,300.0,85.7571,85.7671,85.7571,85.7671,300.0
2015-08-31 11:50:00,85.62,85.63,85.62,85.63,300.0,85.5074,85.5174,85.5074,85.5174,300.0
2015-08-31 11:55:00,85.46,85.46,85.32,85.32,300.0,85.3477,85.3477,85.2078,85.2078,300.0
2015-08-31 12:00:00,85.43,85.46,85.43,85.45,700.0,85.3177,85.3477,85.3177,85.3377,700.0
2015-08-31 12:05:00,85.45,85.52,85.45,85.52,300.0,85.3377,85.4076,85.3377,85.4076,300.0
2015-08-31 12:10:00,85.52,85.52,85.52,85.52,0.0,85.4076,85.4076,85.4076,85.4076,0.0
2015-08-31 12:15:00,85.64,85.73,85.64,85.73,400.0,85.5274,85.6173,85.5274,85.6173,400.0
2015-08-31 12:20:00,86.05,86.06,85.84,85.87,844.0,85.9369,85.9469,85.7272,85.7571,844.0
2015-08-31 12:25:00,85.87,85.87,85.87,85.87,0.0,85.7571,85.7571,85.7571,85.7571,0.0
2015-08-31 12:30:00,86.1,86.1,85.8,85.99,1456.0,85.9868,85.9868,85.6872,85.877,1456.0
2015-08-31 12:35:00,85.73,85.86,85.66,85.86,1700.0,85.6173,85.7471,85.5474,85.7471,1700.0
2015-08-31 12:40:00,85.91,85.99,85.68,85.85,12301.0,85.7971,85.877,85.5674,85.7371,12301.0
2015-08-31 12:45:00,85.86,86.1,85.85,85.98,6551.0,85.7471,85.9868,85.7371,85.867,6551.0
2015-08-31 12:50:00,85.98,86.02,85.91,86.02,1600.0,85.867,85.9069,85.7971,85.9069,1600.0
2015-08-31 12:55:00,85.83,85.83,85.83,85.83,100.0,85.7172,85.7172,85.7172,85.7172,100.0
2015-08-31 13:00:00,85.83,85.83,85.83,85.83,0.0,85.7172,85.7172,85.7172,85.7172,0.0
2015-08-31 13:05:00,85.83,85.83,85.8,85.83,400.0,85.7172,85.7172,85.6872,85.7172,400.0
2015-08-31 13:10:00,85.8,85.81,85.66,85.66,800.0,85.6872,85.6972,85.5474,85.5474,800.0
2015-08-31 13:15:00,85.73,85.77,85.67,85.68,1000.0,85.6173,85.6573,85.5574,85.5674,1000.0
2015-08-31 13:20:00,85.68,85.68,85.48,85.48,1300.0,85.5674,85.5674,85.3676,85.3676,1300.0
2015-08-31 13:25:00,85.63,85.75,85.62,85.75,500.0,85.5174,85.6373,85.5074,85.6373,500.0
2015-08-31 13:30:00,85.87,85.87,85.62,85.62,400.0,85.7571,85.7571,85.5074,85.5074,400.0
2015-08-31 13:35:00,85.62,85.62,85.62,85.62,0.0,85.5074,85.5074,85.5074,85.5074,0.0
2015-08-31 13:40:00,85.71,85.72,85.71,85.72,300.0,85.5973,85.6073,85.5973,85.6073,300.0
2015-08-31 13:45:00,85.8,85.82,85.59,85.59,700.0,85.6872,85.7072,85.4775,85.4775,700.0
2015-08-31 13:50:00,85.59,85.59,85.59,85.59,0.0,85.4775,85.4775,85.4775,85.4775,0.0
2015-08-31 13:55:00,85.62,85.64,85.62,85.64,300.0,85.5074,85.5274,85.5074,85.5274,300.0
2015-08-31 14:00:00,85.74,85.75,85.74,85.75,200.0,85.6273,85.6373,85.6273,85.6373,200.0
2015-08-31 14:05:00,85.74,85.75,85.6,85.6,300.0,85.6273,85.6373,85.4875,85.4875,300.0
2015-08-31 14:10:00,85.6,85.6,85.6,85.6,0.0,85.4875,85.4875,85.4875,85.4875,0.0
2015-08-31 14:15:00,85.66,85.66,85.29,85.41,1000.0,85.5474,85.5474,85.1779,85.2977,1000.0
2015-08-31 14:20:00,85.38,85.38,85.38,85.38,100.0,85.2678,85.2678,85.2678,85.2678,100.0
2015-08-31 14:25:00,85.36,85.36,85.36,85.36,100.0,85.2478,85.2478,85.2478,85.2478,100.0
2015-08-31 14:30:00,85.32,85.47,85.31,85.32,700.0,85.2078,85.3576,85.1979,85.2078,700.0
2015-08-31 14:35:00,85.31,85.43,85.31,85.43,200.0,85.1979,85.3177,85.1979,85.3177,200.0
2015-08-31 14:40:00,85.29,85.3,85.29,85.3,400.0,85.1779,85.1879,85.1779,85.1879,400.0
2015-08-31 14:45:00,85.25,85.27,85.25,85.27,500.0,85.1379,85.1579,85.1379,85.1579,500.0
2015-08-31 14:50:00,85.07,85.07,85.02,85.05,411.0,84.9582,84.9582,84.9082,84.9382,411.0
2015-08-31 14:55:00,85.02,85.02,84.93,84.93,500.0,84.9082,84.9082,84.8184,84.8184,500.0
2015-08-31 15:00:00,85.06,85.11,85.06,85.11,700.0,84.9482,84.9981,84.9482,84.9981,700.0
2015-08-31 15:05:00,85.24,85.25,85.23,85.23,1000.0,85.1279,85.1379,85.118,85.118,1000.0
2015-08-31 15:10:00,85.05,85.05,85.05,85.05,100.0,84.9382,84.9382,84.9382,84.9382,100.0
2015-08-31 15:15:00,85.08,85.16,84.99,85.03,1603.0,84.9682,85.0481,84.8783,84.9182,1603.0
2015-08-31 15:20:00,85.07,85.07,84.8,85.02,741.0,84.9582,84.9582,84.6885,84.9082,741.0
2015-08-31 15:25:00,85.13,85.22,84.98,85.19,2900.0,85.0181,85.108,84.8683,85.078,2900.0
2015-08-31 15:30:00,85.19,85.41,85.19,85.41,1000.0,85.078,85.2977,85.078,85.2977,1000.0
2015-08-31 15:35:00,85.32,85.32,85.32,85.32,200.0,85.2078,85.2078,85.2078,85.2078,200.0
2015-08-31 15:40:00,85.19,85.32,85.18,85.32,793.0,85.078,85.2078,85.068,85.2078,793.0
2015-08-31 15:45:00,85.41,85.59,85.29,85.59,2022.0,85.2977,85.4775,85.1779,85.4775,2022.0
2015-08-31 15:50:00,85.56,85.58,85.42,85.58,1500.0,85.4475,85.4675,85.3077,85.4675,1500.0
2015-08-31 15:55:00,85.53,85.59,85.35,85.56,30889.0,85.4176,85.4775,85.2378,85.4475,30889.0
2015-09-01 09:35:00,84.38,84.38,83.88,83.88,1020.0,84.2691,84.2691,83.7697,83.7697,1020.0
2015-09-01 09:40:00,83.78,84.16,83.78,84.16,200.0,83.6699,84.0494,83.6699,84.0494,200.0
2015-09-01 09:45:00,84.17,84.81,84.11,84.81,2800.0,84.0594,84.6985,83.9994,84.6985,2800.0
2015-09-01 09:50:00,84.49,84.55,84.31,84.31,900.0,84.3789,84.4389,84.1992,84.1992,900.0
2015-09-01 09:55:00,84.31,84.31,84.31,84.31,0.0,84.1992,84.1992,84.1992,84.1992,0.0
2015-09-01 10:00:00,83.8,83.86,83.64,83.64,800.0,83.6898,83.7498,83.5301,83.5301,800.0
2015-09-01 10:05:00,83.55,83.85,83.46,83.71,800.0,83.4402,83.7398,83.3503,83.6,800.0
2015-09-01 10:10:00,83.51,83.96,83.4,83.74,5580.0,83.4002,83.8496,83.2904,83.6299,5580.0
2015-09-01 10:15:00,83.95,84.15,83.63,83.87,1600.0,83.8396,84.0394,83.5201,83.7598,1600.0
2015-09-01 10:20:00,84.06,84.06,83.66,83.99,900.0,83.9495,83.9495,83.55,83.8796,900.0
2015-09-01 10:25:00,84.04,84.12,83.9,84.06,1300.0,83.9295,84.0094,83.7897,83.9495,1300.0
2015-09-01 10:30:00,84.28,84.28,84.28,84.28,100.0,84.1692,84.1692,84.1692,84.1692,100.0
2015-09-01 10:35:00,84.19,84.35,84.19,84.28,644.0,84.0793,84.2391,84.0793,84.1692,644.0
2015-09-01 10:40:00,84.28,84.28,84.28,84.28,0.0,84.1692,84.1692,84.1692,84.1692,0.0
2015-09-01 10:45:00,83.98,84.23,83.98,84.22,886.0,83.8696,84.1193,83.8696,84.1093,886.0
2015-09-01 10:50:00,83.95,84.1,83.76,84.1,3219.0,83.8396,83.9894,83.6499,83.9894,3219.0
2015-09-01 10:55:00,84.05,84.16,83.79,84.07,3072.0,83.9395,84.0494,83.6799,83.9595,3072.0
2015-09-01 11:00:00,84.07,84.07,84.07,84.07,0.0,83.9595,83.9595,83.9595,83.9595,0.0
2015-09-01 11:05:00,84.04,84.04,84.04,84.04,100.0,83.9295,83.9295,83.9295,83.9295,100.0
2015-09-01 11:10:00,84.26,84.26,84.21,84.26,717.0,84.1492,84.1492,84.0993,84.1492,717.0
2015-09-01 11:15:00,83.89,83.89,83.8,83.8,400.0,83.7797,83.7797,83.6898,83.6898,400.0
2015-09-01 11:20:00,84.15,84.15,83.82,83.9,300.0,84.0394,84.0394,83.7098,83.7897,300.0
2015-09-01 11:25:00,83.95,83.95,83.94,83.95,233.0,83.8396,83.8396,83.8297,83.8396,233.0
2015-09-01 11:30:00,83.95,83.95,83.95,83.95,0.0,83.8396,83.8396,83.8396,83.8396,0.0
2015-09-01 11:35:00,83.62,83.99,83.62,83.98,2600.0,83.5101,83.8796,83.5101,83.8696,2600.0
2015-09-01 11:40:00,83.78,83.78,83.75,83.75,200.0,83.6699,83.6699,83.6399,83.6399,200.0
2015-09-01 11:45:00,83.75,83.75,83.75,83.75,100.0,83.6399,83.6399,83.6399,83.6399,100.0
2015-09-01 11:50:00,83.75,83.75,83.75,83.75,1700.0,83.6399,83.6399,83.6399,83.6399,1700.0
2015-09-01 11:55:00,83.71,84.09,83.7,83.99,2750.0,83.6,83.9795,83.59,83.8796,2750.0
2015-09-01 12:00:00,84.11,84.11,83.82,83.82,1100.0,83.9994,83.9994,83.7098,83.7098,1100.0
2015-09-01 12:05:00,83.97,83.98,83.96,83.97,600.0,83.8596,83.8696,83.8496,83.8596,600.0
2015-09-01 12:10:00,83.86,83.94,83.86,83.94,200.0,83.7498,83.8297,83.7498,83.8297,200.0
2015-09-01 12:15:00,83.92,83.92,83.8,83.8,300.0,83.8097,83.8097,83.6898,83.6898,300.0
2015-09-01 12:20:00,83.76,83.76,83.74,83.74,600.0,83.6499,83.6499,83.6299,83.6299,600.0
2015-09-01 12:25:00,83.8,83.98,83.8,83.95,1400.0,83.6898,83.8696,83.6898,83.8396,1400.0
2015-09-01 12:30:00,83.98,83.98,83.97,83.98,600.0,83.8696,83.8696,83.8596,83.8696,600.0
2015-09-01 12:35:00,83.98,83.98,83.98,83.98,300.0,83.8696,83.8696,83.8696,83.8696,300.0
2015-09-01 12:40:00,83.95,83.98,83.79,83.98,4100.0,83.8396,83.8696,83.6799,83.8696,4100.0
2015-09-01 12:45:00,83.73,83.78,83.69,83.69,1200.0,83.6199,83.6699,83.58,83.58,1200.0
2015-09-01 12:50:00,83.65,83.65,83.49,83.53,1200.0,83.54,83.54,83.3802,83.4202,1200.0
2015-09-01 12:55:00,83.51,83.8,83.43,83.49,5500.0,83.4002,83.6898,83.3203,83.3802,5500.0
2015-09-01 13:00:00,83.41,83.63,83.41,83.63,600.0,83.3004,83.5201,83.3004,83.5201,600.0
2015-09-01 13:05:00,83.45,83.45,83.41,83.41,200.0,83.3403,83.3403,83.3004,83.3004,200.0
2015-09-01 13:10:00,83.28,83.61,83.15,83.3,1900.0,83.1705,83.5001,83.0407,83.1905,1900.0
2015-09-01 13:15:00,83.31,83.47,83.29,83.39,600.0,83.2005,83.3603,83.1805,83.2804,600.0
2015-09-01 13:20:00,83.36,83.68,83.36,83.51,1000.0,83.2504,83.57,83.2504,83.4002,1000.0
2015-09-01 13:25:00,83.5,83.79,83.5,83.61,700.0,83.3902,83.6799,83.3902,83.5001,700.0
2015-09-01 13:30:00,83.78,83.85,83.56,83.85,2769.0,83.6699,83.7398,83.4502,83.7398,2769.0
2015-09-01 13:35:00,83.9,83.98,83.74,83.9,1900.0,83.7897,83.8696,83.6299,83.7897,1900.0
2015-09-01 13:40:00,83.93,83.99,83.8,83.8,2000.0,83.8197,83.8796,83.6898,83.6898,2000.0
2015-09-01 13:45:00,83.71,83.71,83.6,83.61,300.0,83.6,83.6,83.4901,83.5001,300.0
2015-09-01 13:50:00,83.64,83.66,83.36,83.52,9802.0,83.5301,83.55,83.2504,83.4102,9802.0
2015-09-01 13:55:00,83.59,83.87,83.37,83.55,6545.0,83.4801,83.7598,83.2604,83.4402,6545.0
2015-09-01 14:00:00,83.51,83.78,83.36,83.58,4600.0,83.4002,83.6699,83.2504,83.4701,4600.0
2015-09-01 14:05:00,83.56,83.9,83.55,83.9,4600.0,83.4502,83.7897,83.4402,83.7897,4600.0
2015-09-01 14:10:00,83.9,83.9,83.58,83.71,11851.0,83.7897,83.7897,83.4701,83.6,11851.0
2015-09-01 14:15:00,83.71,83.75,83.38,83.57,18958.0,83.6,83.6399,83.2704,83.4601,18958.0
2015-09-01 14:20:00,83.55,83.55,83.29,83.46,6592.0,83.4402,83.4402,83.1805,83.3503,6592.0
2015-09-01 14:25:00,83.54,83.55,83.54,83.55,400.0,83.4302,83.4402,83.4302,83.4402,400.0
2015-09-01 14:30:00,83.47,83.64,83.41,83.52,4183.0,83.3603,83.5301,83.3004,83.4102,4183.0
2015-09-01 14:35:00,83.63,83.63,83.5,83.58,4730.0,83.5201,83.5201,83.3902,83.4701,4730.0
2015-09-01 14:40:00,83.59,83.65,83.36,83.4,4700.0,83.4801,83.54,83.2504,83.2904,4700.0
2015-09-01 14:45:00,83.37,83.54,83.18,83.18,10848.0,83.2604,83.4302,83.0707,83.0707,10848.0
2015-09-01 14:50:00,83.17,83.3,82.99,82.99,1700.0,83.0607,83.1905,82.8809,82.8809,1700.0
2015-09-01 14:55:00,83.06,83.2,82.92,82.96,6891.0,82.9508,83.0906,82.811,82.8509,6891.0
2015-09-01 15:00:00,82.96,83.1,82.95,83.09,11617.0,82.8509,82.9908,82.841,82.9808,11617.0
2015-09-01 15:05:00,83.05,83.31,83.05,83.24,5576.0,82.9408,83.2005,82.9408,83.1306,5576.0
2015-09-01 15:10:00,83.37,83.5,83.18,83.44,6242.0,83.2604,83.3902,83.0707,83.3303,6242.0
2015-09-01 15:15:00,83.45,83.46,83.01,83.01,12200.0,83.3403,83.3503,82.9009,82.9009,12200.0
2015-09-01 15:20:00,83.01,83.09,82.88,82.92,2600.0,82.9009,82.9808,82.7711,82.811,2600.0
2015-09-01 15:25:00,82.89,82.97,82.59,82.61,6264.0,82.781,82.8609,82.4814,82.5014,6264.0
2015-09-01 15:30:00,82.54,82.71,82.53,82.63,2490.0,82.4315,82.6013,82.4215,82.5214,2490.0
2015-09-01 15:35:00,82.57,82.57,82.4,82.5,2450.0,82.4615,82.4615,82.2917,82.3916,2450.0
2015-09-01 15:40:00,82.43,82.5,82.25,82.38,3500.0,82.3216,82.3916,82.1419,82.2717,3500.0
2015-09-01 15:45:00,82.42,82.65,82.34,82.38,6437.0,82.3117,82.5414,82.2318,82.2717,6437.0
2015-09-01 15:50:00,82.41,82.46,82.27,82.35,5727.0,82.3017,82.3516,82.1619,82.2417,5727.0
2015-09-01 15:55:00,82.32,82.58,82.23,82.32,24799.0,82.2118,82.4714,82.1219,82.2118,24799.0
2015-09-02 09:30:00,83.48,83.48,83.48,83.48,482.0,83.3703,83.3703,83.3703,83.3703,482.0
2015-09-02 09:35:00,83.48,83.48,83.48,83.48,0.0,83.3703,83.3703,83.3703,83.3703,0.0
2015-09-02 09:40:00,82.95,83.16,82.95,83.16,900.0,82.841,83.0507,82.841,83.0507,900.0
2015-09-02 09:45:00,83.16,83.16,83.16,83.16,0.0,83.0507,83.0507,83.0507,83.0507,0.0
2015-09-02 09:50:00,83.1,83.15,82.97,83.15,300.0,82.9908,83.0407,82.8609,83.0407,300.0
2015-09-02 09:55:00,83.12,83.13,83.1,83.1,1300.0,83.0107,83.0207,82.9908,82.9908,1300.0
2015-09-02 10:00:00,83.1,83.48,83.1,83.48,1200.0,82.9908,83.3703,82.9908,83.3703,1200.0
2015-09-02 10:05:00,83.34,83.4,83.21,83.22,1900.0,83.2304,83.2904,83.1006,83.1106,1900.0
2015-09-02 10:10:00,83.12,83.32,83.11,83.32,2847.0,83.0107,83.2105,83.0007,83.2105,2847.0
2015-09-02 10:15:00,83.32,83.36,82.99,82.99,3800.0,83.2105,83.2504,82.8809,82.8809,3800.0
2015-09-02 10:20:00,82.77,82.77,82.47,82.47,400.0,82.6612,82.6612,82.3616,82.3616,400.0
2015-09-02 10:25:00,82.66,82.97,82.64,82.67,1300.0,82.5513,82.8609,82.5314,82.5613,1300.0
2015-09-02 10:30:00,82.77,82.77,82.5,82.5,600.0,82.6612,82.6612,82.3916,82.3916,600.0
2015-09-02 10:35:00,82.72,82.98,82.64,82.64,900.0,82.6113,82.8709,82.5314,82.5314,900.0
2015-09-02 10:40:00,82.64,82.84,82.64,82.83,300.0,82.5314,82.7311,82.5314,82.7211,300.0
2015-09-02 10:45:00,82.62,83.0,82.62,83.0,2200.0,82.5114,82.8909,82.5114,82.8909,2200.0
2015-09-02 10:50:00,83.03,83.06,82.99,82.99,700.0,82.9209,82.9508,82.8809,82.8809,700.0
2015-09-02 10:55:00,82.98,82.98,82.97,82.97,300.0,82.8709,82.8709,82.8609,82.8609,300.0
2015-09-02 11:00:00,83.14,83.19,83.08,83.12,900.0,83.0307,83.0806,82.9708,83.0107,900.0
2015-09-02 11:05:00,82.9,82.9,82.9,82.9,100.0,82.791,82.791,82.791,82.791,100.0
2015-09-02 11:10:00,82.93,83.0,82.8,82.81,2000.0,82.821,82.8909,82.6912,82.7011,2000.0
2015-09-02 11:15:00,82.81,83.15,82.78,83.15,500.0,82.7011,83.0407,82.6712,83.0407,500.0
2015-09-02 11:20:00,83.06,83.2,83.03,83.09,1100.0,82.9508,83.0906,82.9209,82.9808,1100.0
2015-09-02 11:25:00,83.09,83.09,83.09,83.09,0.0,82.9808,82.9808,82.9808,82.9808,0.0
2015-09-02 11:30:00,82.98,83.03,82.67,83.03,6045.0,82.8709,82.9209,82.5613,82.9209,6045.0
2015-09-02 11:35:00,82.95,82.95,82.82,82.84,2500.0,82.841,82.841,82.7111,82.7311,2500.0
2015-09-02 11:40:00,83.05,83.05,83.03,83.03,700.0,82.9408,82.9408,82.9209,82.9209,700.0
2015-09-02 11:45:00,83.15,83.15,82.99,82.99,900.0,83.0407,83.0407,82.8809,82.8809,900.0
2015-09-02 11:50:00,82.87,82.93,82.87,82.93,300.0,82.7611,82.821,82.7611,82.821,300.0
2015-09-02 11:55:00,82.77,82.88,82.77,82.87,500.0,82.6612,82.7711,82.6612,82.7611,500.0
2015-09-02 12:00:00,82.94,82.94,82.67,82.67,400.0,82.831,82.831,82.5613,82.5613,400.0
2015-09-02 12:05:00,82.71,82.72,82.53,82.6,721.0,82.6013,82.6113,82.4215,82.4914,721.0
2015-09-02 12:10:00,82.6,82.6,82.6,82.6,0.0,82.4914,82.4914,82.4914,82.4914,0.0
2015-09-02 12:15:00,82.55,82.58,82.55,82.56,500.0,82.4415,82.4714,82.4415,82.4515,500.0
2015-09-02 12:20:00,82.73,82.76,82.7,82.75,2218.0,82.6212,82.6512,82.5913,82.6412,2218.0
2015-09-02 12:25:00,82.89,82.93,82.83,82.84,1800.0,82.781,82.821,82.7211,82.7311,1800.0
2015-09-02 12:30:00,82.73,82.83,82.73,82.83,200.0,82.6212,82.7211,82.6212,82.7211,200.0
2015-09-02 12:35:00,82.71,82.9,82.66,82.9,7388.0,82.6013,82.791,82.5513,82.791,7388.0
2015-09-02 12:40:00,82.86,82.9,82.65,82.72,2288.0,82.7511,82.791,82.5414,82.6113,2288.0
2015-09-02 12:45:00,82.71,82.89,82.67,82.89,4593.0,82.6013,82.781,82.5613,82.781,4593.0
2015-09-02 12:50:00,82.87,82.92,82.81,82.88,3003.0,82.7611,82.811,82.7011,82.7711,3003.0
2015-09-02 12:55:00,82.9,83.08,82.85,83.07,2701.0,82.791,82.9708,82.7411,82.9608,2701.0
2015-09-02 13:00:00,83.06,83.2,83.0,83.0,4800.0,82.9508,83.0906,82.8909,82.8909,4800.0
2015-09-02 13:05:00,82.96,83.2,82.93,82.98,11600.0,82.8509,83.0906,82.821,82.8709,11600.0
2015-09-02 13:10:00,83.07,83.16,83.04,83.12,2899.0,82.9608,83.0507,82.9308,83.0107,2899.0
2015-09-02 13:15:00,83.14,83.2,83.13,83.18,700.0,83.0307,83.0906,83.0207,83.0707,700.0
2015-09-02 13:20:00,83.18,83.49,83.18,83.34,1900.0,83.0707,83.3802,83.0707,83.2304,1900.0
2015-09-02 13:25:00,83.34,83.34,83.28,83.28,200.0,83.2304,83.2304,83.1705,83.1705,200.0
2015-09-02 13:30:00,83.19,83.19,83.15,83.15,200.0,83.0806,83.0806,83.0407,83.0407,200.0
2015-09-02 13:35:00,83.1,83.1,83.09,83.09,200.0,82.9908,82.9908,82.9808,82.9808,200.0
2015-09-02 13:40:00,83.14,83.14,83.07,83.07,450.0,83.0307,83.0307,82.9608,82.9608,450.0
2015-09-02 13:45:00,83.11,83.11,83.11,83.11,200.0,83.0007,83.0007,83.0007,83.0007,200.0
2015-09-02 13:50:00,82.96,83.11,82.96,83.11,500.0,82.8509,83.0007,82.8509,83.0007,500.0
2015-09-02 13:55:00,83.07,83.19,83.05,83.05,4600.0,82.9608,83.0806,82.9408,82.9408,4600.0
2015-09-02 14:00:00,83.15,83.3,83.04,83.11,6438.0,83.0407,83.1905,82.9308,83.0007,6438.0
2015-09-02 14:05:00,83.11,83.2,83.05,83.05,8200.0,83.0007,83.0906,82.9408,82.9408,8200.0
2015-09-02 14:10:00,83.1,83.31,83.1,83.31,5900.0,82.9908,83.2005,82.9908,83.2005,5900.0
2015-09-02 14:15:00,83.45,83.62,83.43,83.46,4300.0,83.3403,83.5101,83.3203,83.3503,4300.0
2015-09-02 14:20:00,83.45,83.52,83.4,83.52,1700.0,83.3403,83.4102,83.2904,83.4102,1700.0
2015-09-02 14:25:00,83.52,83.52,83.28,83.28,3200.0,83.4102,83.4102,83.1705,83.1705,3200.0
2015-09-02 14:30:00,83.37,83.37,83.29,83.31,862.0,83.2604,83.2604,83.1805,83.2005,862.0
2015-09-02 14:35:00,83.5,83.5,83.38,83.38,200.0,83.3902,83.3902,83.2704,83.2704,200.0
2015-09-02 14:40:00,83.5,83.5,83.46,83.46,400.0,83.3902,83.3902,83.3503,83.3503,400.0
2015-09-02 14:45:00,83.29,83.35,83.29,83.35,300.0,83.1805,83.2404,83.1805,83.2404,300.0
2015-09-02 14:50:00,83.4,83.5,83.37,83.5,2200.0,83.2904,83.3902,83.2604,83.3902,2200.0
2015-09-02 14:55:00,83.36,83.36,83.36,83.36,400.0,83.2504,83.2504,83.2504,83.2504,400.0
2015-09-02 15:00:00,83.53,83.53,83.42,83.43,800.0,83.4202,83.4202,83.3103,83.3203,800.0
2015-09-02 15:05:00,83.33,83.41,83.33,83.34,700.0,83.2205,83.3004,83.2205,83.2304,700.0
2015-09-02 15:10:00,83.31,83.35,83.29,83.35,800.0,83.2005,83.2404,83.1805,83.2404,800.0
2015-09-02 15:15:00,83.17,83.19,83.16,83.17,800.0,83.0607,83.0806,83.0507,83.0607,800.0
2015-09-02 15:20:00,83.17,83.22,83.12,83.15,1500.0,83.0607,83.1106,83.0107,83.0407,1500.0
2015-09-02 15:25:00,83.18,83.29,83.18,83.25,2366.0,83.0707,83.1805,83.0707,83.1406,2366.0
2015-09-02 15:30:00,83.24,83.25,83.06,83.06,3661.0,83.1306,83.1406,82.9508,82.9508,3661.0
2015-09-02 15:35:00,83.12,83.25,83.09,83.25,2200.0,83.0107,83.1406,82.9808,83.1406,2200.0
2015-09-02 15:40:00,83.17,83.19,83.06,83.18,1800.0,83.0607,83.0806,82.9508,83.0707,1800.0
2015-09-02 15:45:00,83.17,83.25,83.13,83.13,3900.0,83.0607,83.1406,83.0207,83.0207,3900.0
2015-09-02 15:50:00,83.11,83.33,83.11,83.33,7700.0,83.0007,83.2205,83.0007,83.2205,7700.0
2015-09-02 15:55:00,83.35,83.38,83.19,83.29,31687.0,83.2404,83.2704,83.0806,83.1805,31687.0
2015-09-03 09:30:00,83.41,83.5,83.3,83.3,1320.0,83.3004,83.3902,83.1905,83.1905,1320.0
2015-09-03 09:35:00,83.65,83.65,83.58,83.6,625.0,83.54,83.54,83.4701,83.4901,625.0
2015-09-03 09:40:00,83.74,83.74,83.66,83.7,1300.0,83.6299,83.6299,83.55,83.59,1300.0
2015-09-03 09:45:00,83.7,83.7,83.7,83.7,0.0,83.59,83.59,83.59,83.59,0.0
2015-09-03 09:50:00,83.8,83.88,83.8,83.88,300.0,83.6898,83.7697,83.6898,83.7697,300.0
2015-09-03 09:55:00,83.9,83.9,83.9,83.9,100.0,83.7897,83.7897,83.7897,83.7897,100.0
2015-09-03 10:00:00,83.68,83.78,83.63,83.78,700.0,83.57,83.6699,83.5201,83.6699,700.0
2015-09-03 10:05:00,83.7,83.81,83.64,83.81,1680.0,83.59,83.6998,83.5301,83.6998,1680.0
2015-09-03 10:10:00,83.79,83.79,83.67,83.67,400.0,83.6799,83.6799,83.56,83.56,400.0
2015-09-03 10:15:00,83.7,83.77,83.63,83.77,700.0,83.59,83.6599,83.5201,83.6599,700.0
2015-09-03 10:20:00,83.78,83.85,83.69,83.81,2900.0,83.6699,83.7398,83.58,83.6998,2900.0
2015-09-03 10:25:00,83.84,83.84,83.78,83.78,300.0,83.7298,83.7298,83.6699,83.6699,300.0
2015-09-03 10:30:00,83.81,83.81,83.72,83.81,1000.0,83.6998,83.6998,83.6099,83.6998,1000.0
2015-09-03 10:35:00,83.75,83.75,83.69,83.74,700.0,83.6399,83.6399,83.58,83.6299,700.0
2015-09-03 10:40:00,83.77,83.83,83.76,83.8,1400.0,83.6599,83.7198,83.6499,83.6898,1400.0
2015-09-03 10:45:00,83.78,83.85,83.78,83.81,1100.0,83.6699,83.7398,83.6699,83.6998,1100.0
2015-09-03 10:50:00,83.85,83.97,83.84,83.88,4073.0,83.7398,83.8596,83.7298,83.7697,4073.0
2015-09-03 10:55:00,83.97,83.97,83.9,83.9,300.0,83.8596,83.8596,83.7897,83.7897,300.0
2015-09-03 11:00:00,83.97,84.0,83.97,84.0,200.0,83.8596,83.8896,83.8596,83.8896,200.0
2015-09-03 11:05:00,83.99,83.99,83.99,83.99,100.0,83.8796,83.8796,83.8796,83.8796,100.0
2015-09-03 11:10:00,84.0,84.12,84.0,84.01,1100.0,83.8896,84.0094,83.8896,83.8996,1100.0
2015-09-03 11:15:00,84.06,84.06,84.0,84.01,800.0,83.9495,83.9495,83.8896,83.8996,800.0
2015-09-03 11:20:00,84.0,84.05,83.95,83.98,1400.0,83.8896,83.9395,83.8396,83.8696,1400.0
2015-09-03 11:25:00,84.05,84.13,83.96,84.04,10200.0,83.9395,84.0194,83.8496,83.9295,10200.0
2015-09-03 11:30:00,84.1,84.2,84.1,84.2,2591.0,83.9894,84.0893,83.9894,84.0893,2591.0
2015-09-03 11:35:00,84.19,84.23,84.1,84.21,1579.0,84.0793,84.1193,83.9894,84.0993,1579.0
2015-09-03 11:40:00,84.22,84.28,84.17,84.21,3300.0,84.1093,84.1692,84.0594,84.0993,3300.0
2015-09-03 11:45:00,84.21,84.21,84.06,84.06,700.0,84.0993,84.0993,83.9495,83.9495,700.0
2015-09-03 11:50:00,84.02,84.2,83.98,84.2,20991.0,83.9096,84.0893,83.8696,84.0893,20991.0
2015-09-03 11:55:00,84.24,84.3,84.24,84.3,2500.0,84.1293,84.1892,84.1293,84.1892,2500.0
2015-09-03 12:00:00,84.32,84.34,84.27,84.33,1316.0,84.2092,84.2291,84.1592,84.2191,1316.0
2015-09-03 12:05:00,84.27,84.57,84.27,84.57,900.0,84.1592,84.4588,84.1592,84.4588,900.0
2015-09-03 12:10:00,84.44,84.49,84.35,84.35,2100.0,84.329,84.3789,84.2391,84.2391,2100.0
2015-09-03 12:15:00,84.35,84.4,84.35,84.4,700.0,84.2391,84.2891,84.2391,84.2891,700.0
2015-09-03 12:20:00,84.43,84.47,84.37,84.37,1400.0,84.319,84.359,84.2591,84.2591,1400.0
2015-09-03 12:25:00,84.4,84.41,84.35,84.41,300.0,84.2891,84.299,84.2391,84.299,300.0
2015-09-03 12:30:00,84.4,84.4,84.24,84.24,500.0,84.2891,84.2891,84.1293,84.1293,500.0
2015-09-03 12:35:00,84.26,84.35,84.14,84.14,1800.0,84.1492,84.2391,84.0294,84.0294,1800.0
2015-09-03 12:40:00,84.1,84.11,84.04,84.11,1226.0,83.9894,83.9994,83.9295,83.9994,1226.0
2015-09-03 12:45:00,84.04,84.25,84.04,84.25,300.0,83.9295,84.1393,83.9295,84.1393,300.0
2015-09-03 12:50:00,84.29,84.29,84.17,84.2,1100.0,84.1792,84.1792,84.0594,84.0893,1100.0
2015-09-03 12:55:00,84.24,84.25,84.24,84.25,200.0,84.1293,84.1393,84.1293,84.1393,200.0
2015-09-03 13:00:00,84.19,84.29,84.17,84.29,1800.0,84.0793,84.1792,84.0594,84.1792,1800.0
2015-09-03 13:05:00,84.21,84.21,83.98,83.98,800.0,84.0993,84.0993,83.8696,83.8696,800.0
2015-09-03 13:10:00,83.97,83.97,83.76,83.76,400.0,83.8596,83.8596,83.6499,83.6499,400.0
2015-09-03 13:15:00,84.07,84.08,84.07,84.08,300.0,83.9595,83.9695,83.9595,83.9695,300.0
2015-09-03 13:20:00,84.07,84.08,84.07,84.08,200.0,83.9595,83.9695,83.9595,83.9695,200.0
2015-09-03 13:25:00,84.08,84.14,84.08,84.14,1100.0,83.9695,84.0294,83.9695,84.0294,1100.0
2015-09-03 13:30:00,84.09,84.15,84.07,84.15,400.0,83.9795,84.0394,83.9595,84.0394,400.0
2015-09-03 13:35:00,84.13,84.25,84.13,84.17,300.0,84.0194,84.1393,84.0194,84.0594,300.0
2015-09-03 13:40:00,84.09,84.2,84.05,84.16,5600.0,83.9795,84.0893,83.9395,84.0494,5600.0
2015-09-03 13:45:00,84.1,84.3,84.1,84.26,3500.0,83.9894,84.1892,83.9894,84.1492,3500.0
2015-09-03 13:50:00,84.16,84.18,84.0,84.05,1100.0,84.0494,84.0693,83.8896,83.9395,1100.0
2015-09-03 13:55:00,84.05,84.05,84.0,84.0,300.0,83.9395,83.9395,83.8896,83.8896,300.0
2015-09-03 14:00:00,84.08,84.15,84.08,84.15,805.0,83.9695,84.0394,83.9695,84.0394,805.0
2015-09-03 14:05:00,84.15,84.24,83.95,83.95,1600.0,84.0394,84.1293,83.8396,83.8396,1600.0
2015-09-03 14:10:00,83.98,83.98,83.98,83.98,300.0,83.8696,83.8696,83.8696,83.8696,300.0
2015-09-03 14:15:00,84.1,84.15,84.1,84.15,600.0,83.9894,84.0394,83.9894,84.0394,600.0
2015-09-03 14:20:00,84.15,84.15,84.14,84.14,300.0,84.0394,84.0394,84.0294,84.0294,300.0
2015-09-03 14:25:00,84.15,84.22,84.15,84.21,800.0,84.0394,84.1093,84.0394,84.0993,800.0
2015-09-03 14:30:00,84.2,84.2,84.1,84.1,1200.0,84.0893,84.0893,83.9894,83.9894,1200.0
2015-09-03 14:35:00,84.1,84.2,84.04,84.2,2466.0,83.9894,84.0893,83.9295,84.0893,2466.0
2015-09-03 14:40:00,84.26,84.39,84.26,84.39,1400.0,84.1492,84.2791,84.1492,84.2791,1400.0
2015-09-03 14:45:00,84.5,84.5,84.38,84.39,1100.0,84.3889,84.3889,84.2691,84.2791,1100.0
2015-09-03 14:50:00,84.36,84.37,84.27,84.35,1400.0,84.2491,84.2591,84.1592,84.2391,1400.0
2015-09-03 14:55:00,84.42,84.42,84.32,84.32,606.0,84.309,84.309,84.2092,84.2092,606.0
2015-09-03 15:00:00,84.5,84.51,84.41,84.46,2176.0,84.3889,84.3989,84.299,84.349,2176.0
2015-09-03 15:05:00,84.48,84.52,84.29,84.3,1700.0,84.3689,84.4089,84.1792,84.1892,1700.0
2015-09-03 15:10:00,84.48,84.5,84.4,84.5,700.0,84.3689,84.3889,84.2891,84.3889,700.0
2015-09-03 15:15:00,84.46,84.53,84.35,84.35,2010.0,84.349,84.4189,84.2391,84.2391,2010.0
2015-09-03 15:20:00,84.38,84.5,84.31,84.31,1049.0,84.2691,84.3889,84.1992,84.1992,1049.0
2015-09-03 15:25:00,84.24,84.46,84.24,84.29,2900.0,84.1293,84.349,84.1293,84.1792,2900.0
2015-09-03 15:30:00,84.24,84.24,84.15,84.21,1600.0,84.1293,84.1293,84.0394,84.0993,1600.0
2015-09-03 15:35:00,84.24,84.24,83.93,84.09,1205.0,84.1293,84.1293,83.8197,83.9795,1205.0
2015-09-03 15:40:00,84.06,84.22,84.0,84.17,4800.0,83.9495,84.1093,83.8896,84.0594,4800.0
2015-09-03 15:45:00,84.19,84.35,84.14,84.33,3100.0,84.0793,84.2391,84.0294,84.2191,3100.0
2015-09-03 15:50:00,84.35,84.35,84.19,84.19,3300.0,84.2391,84.2391,84.0793,84.0793,3300.0
2015-09-03 15:55:00,84.25,84.33,84.14,84.2,8364.0,84.1393,84.2191,84.0294,84.0893,8364.0
2015-09-04 09:30:00,82.98,82.98,82.98,82.98,1221.0,82.8709,82.8709,82.8709,82.8709,1221.0
2015-09-04 09:35:00,83.46,83.47,83.36,83.36,600.0,83.3503,83.3603,83.2504,83.2504,600.0
2015-09-04 09:40:00,83.37,83.37,83.22,83.22,900.0,83.2604,83.2604,83.1106,83.1106,900.0
2015-09-04 09:45:00,83.22,83.22,83.22,83.22,100.0,83.1106,83.1106,83.1106,83.1106,100.0
2015-09-04 09:50:00,83.19,83.19,82.98,82.98,770.0,83.0806,83.0806,82.8709,82.8709,770.0
2015-09-04 09:55:00,83.15,83.17,83.13,83.13,400.0,83.0407,83.0607,83.0207,83.0207,400.0
2015-09-04 10:00:00,82.99,82.99,82.98,82.98,497.0,82.8809,82.8809,82.8709,82.8709,497.0
2015-09-04 10:05:00,83.17,83.31,82.96,83.31,2100.0,83.0607,83.2005,82.8509,83.2005,2100.0
2015-09-04 10:10:00,83.2,83.41,83.2,83.25,1098.0,83.0906,83.3004,83.0906,83.1406,1098.0
2015-09-04 10:15:00,83.25,83.25,83.25,83.25,0.0,83.1406,83.1406,83.1406,83.1406,0.0
2015-09-04 10:20:00,83.33,83.38,83.33,83.38,422.0,83.2205,83.2704,83.2205,83.2704,422.0
2015-09-04 10:25:00,83.54,83.58,83.54,83.54,500.0,83.4302,83.4701,83.4302,83.4302,500.0
2015-09-04 10:30:00,83.69,83.69,83.68,83.68,200.0,83.58,83.58,83.57,83.57,200.0
2015-09-04 10:35:00,83.61,83.91,83.61,83.85,600.0,83.5001,83.7997,83.5001,83.7398,600.0
2015-09-04 10:40:00,84.04,84.04,83.73,83.79,899.0,83.9295,83.9295,83.6199,83.6799,899.0
2015-09-04 10:45:00,83.79,83.79,83.79,83.79,0.0,83.6799,83.6799,83.6799,83.6799,0.0
2015-09-04 10:50:00,83.54,83.74,83.46,83.46,2085.0,83.4302,83.6299,83.3503,83.3503,2085.0
2015-09-04 10:55:00,83.41,83.41,83.13,83.31,500.0,83.3004,83.3004,83.0207,83.2005,500.0
2015-09-04 11:00:00,83.31,83.49,83.31,83.49,400.0,83.2005,83.3802,83.2005,83.3802,400.0
2015-09-04 11:05:00,83.39,83.43,83.39,83.43,600.0,83.2804,83.3203,83.2804,83.3203,600.0
2015-09-04 11:10:00,83.43,83.43,83.43,83.43,0.0,83.3203,83.3203,83.3203,83.3203,0.0
2015-09-04 11:15:00,83.45,83.48,83.45,83.48,300.0,83.3403,83.3703,83.3403,83.3703,300.0
2015-09-04 11:20:00,83.28,83.46,83.26,83.45,1100.0,83.1705,83.3503,83.1506,83.3403,1100.0
2015-09-04 11:25:00,83.45,83.45,83.45,83.45,0.0,83.3403,83.3403,83.3403,83.3403,0.0
2015-09-04 11:30:00,83.39,83.46,83.15,83.15,700.0,83.2804,83.3503,83.0407,83.0407,700.0
2015-09-04 11:35:00,83.14,83.14,83.14,83.14,100.0,83.0307,83.0307,83.0307,83.0307,100.0
2015-09-04 11:40:00,83.14,83.14,83.14,83.14,0.0,83.0307,83.0307,83.0307,83.0307,0.0
2015-09-04 11:45:00,83.39,83.41,83.39,83.41,300.0,83.2804,83.3004,83.2804,83.3004,300.0
2015-09-04 11:50:00,83.28,83.32,83.28,83.32,300.0,83.1705,83.2105,83.1705,83.2105,300.0
2015-09-04 11:55:00,83.03,83.1,82.98,83.1,600.0,82.9209,82.9908,82.8709,82.9908,600.0
2015-09-04 12:00:00,83.1,83.1,83.1,83.1,0.0,82.9908,82.9908,82.9908,82.9908,0.0
2015-09-04 12:05:00,83.14,83.14,83.14,83.14,100.0,83.0307,83.0307,83.0307,83.0307,100.0
2015-09-04 12:10:00,83.25,83.26,83.25,83.26,200.0,83.1406,83.1506,83.1406,83.1506,200.0
2015-09-04 12:15:00,83.24,83.24,83.24,83.24,100.0,83.1306,83.1306,83.1306,83.1306,100.0
2015-09-04 12:20:00,83.24,83.24,83.24,83.24,0.0,83.1306,83.1306,83.1306,83.1306,0.0
2015-09-04 12:25:00,83.24,83.24,83.24,83.24,0.0,83.1306,83.1306,83.1306,83.1306,0.0
2015-09-04 12:30:00,82.98,83.02,82.98,83.02,500.0,82.8709,82.9109,82.8709,82.9109,500.0
2015-09-04 12:35:00,83.02,83.02,83.02,83.02,0.0,82.9109,82.9109,82.9109,82.9109,0.0
2015-09-04 12:40:00,82.92,82.98,82.81,82.81,900.0,82.811,82.8709,82.7011,82.7011,900.0
2015-09-04 12:45:00,82.84,82.84,82.75,82.83,800.0,82.7311,82.7311,82.6412,82.7211,800.0
2015-09-04 12:50:00,82.9,82.95,82.9,82.95,200.0,82.791,82.841,82.791,82.841,200.0
2015-09-04 12:55:00,82.82,82.82,82.82,82.82,100.0,82.7111,82.7111,82.7111,82.7111,100.0
2015-09-04 13:00:00,82.77,82.77,82.57,82.57,500.0,82.6612,82.6612,82.4615,82.4615,500.0
2015-09-04 13:05:00,82.74,82.79,82.74,82.79,700.0,82.6312,82.6812,82.6312,82.6812,700.0
2015-09-04 13:10:00,82.73,82.74,82.71,82.74,300.0,82.6212,82.6312,82.6013,82.6312,300.0
2015-09-04 13:15:00,82.67,82.67,82.67,82.67,100.0,82.5613,82.5613,82.5613,82.5613,100.0
2015-09-04 13:20:00,82.74,82.74,82.74,82.74,100.0,82.6312,82.6312,82.6312,82.6312,100.0
2015-09-04 13:25:00,82.74,82.74,82.74,82.74,0.0,82.6312,82.6312,82.6312,82.6312,0.0
2015-09-04 13:30:00,82.94,82.97,82.81,82.81,2599.0,82.831,82.8609,82.7011,82.7011,2599.0
2015-09-04 13:35:00,82.85,82.98,82.67,82.86,6300.0,82.7411,82.8709,82.5613,82.7511,6300.0
2015-09-04 13:40:00,82.86,82.9,82.8,82.8,648.0,82.7511,82.791,82.6912,82.6912,648.0
2015-09-04 13:45:00,82.83,82.85,82.83,82.85,200.0,82.7211,82.7411,82.7211,82.7411,200.0
2015-09-04 13:50:00,82.73,82.74,82.73,82.74,200.0,82.6212,82.6312,82.6212,82.6312,200.0
2015-09-04 13:55:00,82.74,82.74,82.74,82.74,0.0,82.6312,82.6312,82.6312,82.6312,0.0
2015-09-04 14:00:00,82.64,82.73,82.33,82.33,900.0,82.5314,82.6212,82.2218,82.2218,900.0
2015-09-04 14:05:00,82.33,82.33,82.33,82.33,0.0,82.2218,82.2218,82.2218,82.2218,0.0
2015-09-04 14:10:00,82.37,82.37,82.37,82.37,100.0,82.2617,82.2617,82.2617,82.2617,100.0
2015-09-04 14:15:00,82.34,82.49,82.27,82.27,1000.0,82.2318,82.3816,82.1619,82.1619,1000.0
2015-09-04 14:20:00,82.25,82.39,82.23,82.33,1400.0,82.1419,82.2817,82.1219,82.2218,1400.0
2015-09-04 14:25:00,82.38,82.38,82.38,82.38,100.0,82.2717,82.2717,82.2717,82.2717,100.0
2015-09-04 14:30:00,82.38,82.38,82.38,82.38,0.0,82.2717,82.2717,82.2717,82.2717,0.0
2015-09-04 14:35:00,82.38,82.38,82.38,82.38,0.0,82.2717,82.2717,82.2717,82.2717,0.0
2015-09-04 14:40:00,82.47,82.51,82.42,82.42,1805.0,82.3616,82.4015,82.3117,82.3117,1805.0
2015-09-04 14:45:00,82.31,82.31,82.31,82.31,100.0,82.2018,82.2018,82.2018,82.2018,100.0
2015-09-04 14:50:00,82.45,82.45,82.36,82.36,600.0,82.3416,82.3416,82.2517,82.2517,600.0
2015-09-04 14:55:00,82.24,82.42,82.24,82.4,500.0,82.1319,82.3117,82.1319,82.2917,500.0
2015-09-04 15:00:00,82.54,82.69,82.54,82.69,300.0,82.4315,82.5813,82.4315,82.5813,300.0
2015-09-04 15:05:00,82.82,82.82,82.69,82.69,300.0,82.7111,82.7111,82.5813,82.5813,300.0
2015-09-04 15:10:00,82.69,82.69,82.69,82.69,0.0,82.5813,82.5813,82.5813,82.5813,0.0
2015-09-04 15:15:00,82.47,82.52,82.46,82.46,600.0,82.3616,82.4115,82.3516,82.3516,600.0
2015-09-04 15:20:00,82.5,82.6,82.49,82.6,800.0,82.3916,82.4914,82.3816,82.4914,800.0
2015-09-04 15:25:00,82.61,82.61,82.55,82.58,1200.0,82.5014,82.5014,82.4415,82.4714,1200.0
2015-09-04 15:30:00,82.71,82.73,82.71,82.71,600.0,82.6013,82.6212,82.6013,82.6013,600.0
2015-09-04 15:35:00,82.79,82.79,82.77,82.77,600.0,82.6812,82.6812,82.6612,82.6612,600.0
2015-09-04 15:40:00,82.8,82.8,82.74,82.74,600.0,82.6912,82.6912,82.6312,82.6312,600.0
2015-09-04 15:45:00,82.86,82.91,82.82,82.87,1400.0,82.7511,82.801,82.7111,82.7611,1400.0
2015-09-04 15:50:00,82.88,82.89,82.76,82.87,1400.0,82.7711,82.781,82.6512,82.7611,1400.0
2015-09-04 15:55:00,82.9,82.9,82.51,82.54,7711.0,82.791,82.791,82.4015,82.4315,7711.0
2015-09-08 09:30:00,83.85,83.85,83.4,83.4,472.0,83.7398,83.7398,83.2904,83.2904,472.0
2015-09-08 09:35:00,83.4,83.4,83.4,83.4,0.0,83.2904,83.2904,83.2904,83.2904,0.0
2015-09-08 09:40:00,83.69,83.79,83.58,83.79,1700.0,83.58,83.6799,83.4701,83.6799,1700.0
2015-09-08 09:45:00,83.82,83.82,83.82,83.82,100.0,83.7098,83.7098,83.7098,83.7098,100.0
2015-09-08 09:50:00,83.86,83.86,83.84,83.84,300.0,83.7498,83.7498,83.7298,83.7298,300.0
2015-09-08 09:55:00,83.84,83.84,83.84,83.84,0.0,83.7298,83.7298,83.7298,83.7298,0.0
2015-09-08 10:00:00,83.74,83.74,83.74,83.74,100.0,83.6299,83.6299,83.6299,83.6299,100.0
2015-09-08 10:05:00,83.53,83.73,83.53,83.73,500.0,83.4202,83.6199,83.4202,83.6199,500.0
2015-09-08 10:10:00,83.73,83.73,83.73,83.73,0.0,83.6199,83.6199,83.6199,83.6199,0.0
2015-09-08 10:15:00,83.73,83.73,83.73,83.73,0.0,83.6199,83.6199,83.6199,83.6199,0.0
2015-09-08 10:20:00,83.73,83.73,83.73,83.73,0.0,83.6199,83.6199,83.6199,83.6199,0.0
2015-09-08 10:25:00,83.72,83.93,83.72,83.93,400.0,83.6099,83.8197,83.6099,83.8197,400.0
2015-09-08 10:30:00,83.66,83.69,83.65,83.65,400.0,83.55,83.58,83.54,83.54,400.0
2015-09-08 10:35:00,83.69,83.74,83.56,83.56,400.0,83.58,83.6299,83.4502,83.4502,400.0
2015-09-08 10:40:00,83.55,83.66,83.49,83.66,3190.0,83.4402,83.55,83.3802,83.55,3190.0
2015-09-08 10:45:00,83.67,83.67,83.59,83.59,200.0,83.56,83.56,83.4801,83.4801,200.0
2015-09-08 10:50:00,83.58,83.72,83.58,83.71,800.0,83.4701,83.6099,83.4701,83.6,800.0
2015-09-08 10:55:00,83.67,83.86,83.66,83.86,800.0,83.56,83.7498,83.55,83.7498,800.0
2015-09-08 11:00:00,83.79,83.85,83.58,83.76,2700.0,83.6799,83.7398,83.4701,83.6499,2700.0
2015-09-08 11:05:00,83.79,83.87,83.73,83.73,3000.0,83.6799,83.7598,83.6199,83.6199,3000.0
2015-09-08 11:10:00,83.72,83.96,83.66,83.87,5100.0,83.6099,83.8496,83.55,83.7598,5100.0
2015-09-08 11:15:00,83.7,83.89,83.7,83.89,3300.0,83.59,83.7797,83.59,83.7797,3300.0
2015-09-08 11:20:00,83.92,84.27,83.92,84.27,3284.0,83.8097,84.1592,83.8097,84.1592,3284.0
2015-09-08 11:25:00,84.35,84.35,84.35,84.35,200.0,84.2391,84.2391,84.2391,84.2391,200.0
2015-09-08 11:30:00,84.35,84.35,84.34,84.34,300.0,84.2391,84.2391,84.2291,84.2291,300.0
2015-09-08 11:35:00,84.38,84.54,84.38,84.54,900.0,84.2691,84.4289,84.2691,84.4289,900.0
2015-09-08 11:40:00,84.45,84.5,84.3,84.44,2481.0,84.339,84.3889,84.1892,84.329,2481.0
2015-09-08 11:45:00,84.43,84.48,84.43,84.48,387.0,84.319,84.3689,84.319,84.3689,387.0
2015-09-08 11:50:00,84.45,84.51,84.4,84.46,600.0,84.339,84.3989,84.2891,84.349,600.0
2015-09-08 11:55:00,84.39,84.5,84.34,84.5,500.0,84.2791,84.3889,84.2291,84.3889,500.0
2015-09-08 12:00:00,84.35,84.35,84.34,84.34,300.0,84.2391,84.2391,84.2291,84.2291,300.0
2015-09-08 12:05:00,84.49,84.49,84.49,84.49,100.0,84.3789,84.3789,84.3789,84.3789,100.0
2015-09-08 12:10:00,84.48,84.52,84.45,84.5,800.0,84.3689,84.4089,84.339,84.3889,800.0
2015-09-08 12:15:00,84.61,84.61,84.58,84.6,850.0,84.4988,84.4988,84.4688,84.4888,850.0
2015-09-08 12:20:00,84.6,84.6,84.6,84.6,0.0,84.4888,84.4888,84.4888,84.4888,0.0
2015-09-08 12:25:00,84.6,84.6,84.6,84.6,0.0,84.4888,84.4888,84.4888,84.4888,0.0
2015-09-08 12:30:00,84.83,84.83,84.81,84.83,659.0,84.7185,84.7185,84.6985,84.7185,659.0
2015-09-08 12:35:00,84.83,84.83,84.83,84.83,0.0,84.7185,84.7185,84.7185,84.7185,0.0
2015-09-08 12:40:00,84.81,84.81,84.72,84.72,700.0,84.6985,84.6985,84.6086,84.6086,700.0
2015-09-08 12:45:00,84.81,84.86,84.81,84.86,400.0,84.6985,84.7484,84.6985,84.7484,400.0
2015-09-08 12:50:00,84.82,84.82,84.82,84.82,100.0,84.7085,84.7085,84.7085,84.7085,100.0
2015-09-08 12:55:00,84.77,84.86,84.58,84.71,4390.0,84.6586,84.7484,84.4688,84.5986,4390.0
2015-09-08 13:00:00,84.73,84.74,84.65,84.74,300.0,84.6186,84.6286,84.5387,84.6286,300.0
2015-09-08 13:05:00,84.65,84.72,84.64,84.72,300.0,84.5387,84.6086,84.5287,84.6086,300.0
2015-09-08 13:10:00,84.72,84.72,84.72,84.72,0.0,84.6086,84.6086,84.6086,84.6086,0.0
2015-09-08 13:15:00,84.72,84.77,84.72,84.77,400.0,84.6086,84.6586,84.6086,84.6586,400.0
2015-09-08 13:20:00,84.77,84.77,84.77,84.77,0.0,84.6586,84.6586,84.6586,84.6586,0.0
2015-09-08 13:25:00,84.77,84.77,84.77,84.77,0.0,84.6586,84.6586,84.6586,84.6586,0.0
2015-09-08 13:30:00,84.8,84.83,84.8,84.83,200.0,84.6885,84.7185,84.6885,84.7185,200.0
2015-09-08 13:35:00,84.86,84.86,84.86,84.86,100.0,84.7484,84.7484,84.7484,84.7484,100.0
2015-09-08 13:40:00,84.86,84.86,84.86,84.86,0.0,84.7484,84.7484,84.7484,84.7484,0.0
2015-09-08 13:45:00,84.77,84.77,84.77,84.77,100.0,84.6586,84.6586,84.6586,84.6586,100.0
2015-09-08 13:50:00,84.89,84.89,84.89,84.89,100.0,84.7784,84.7784,84.7784,84.7784,100.0
2015-09-08 13:55:00,84.92,84.96,84.88,84.96,399.0,84.8084,84.8483,84.7684,84.8483,399.0
2015-09-08 14:00:00,84.89,84.96,84.88,84.88,300.0,84.7784,84.8483,84.7684,84.7684,300.0
2015-09-08 14:05:00,84.88,84.88,84.88,84.88,0.0,84.7684,84.7684,84.7684,84.7684,0.0
2015-09-08 14:10:00,84.88,84.88,84.88,84.88,0.0,84.7684,84.7684,84.7684,84.7684,0.0
2015-09-08 14:15:00,84.99,85.2,84.97,85.2,1900.0,84.8783,85.088,84.8583,85.088,1900.0
2015-09-08 14:20:00,85.0,85.08,85.0,85.08,478.0,84.8883,84.9682,84.8883,84.9682,478.0
2015-09-08 14:25:00,85.07,85.07,84.92,84.92,900.0,84.9582,84.9582,84.8084,84.8084,900.0
2015-09-08 14:30:00,84.85,85.0,84.85,84.96,700.0,84.7385,84.8883,84.7385,84.8483,700.0
2015-09-08 14:35:00,84.94,85.05,84.94,85.05,400.0,84.8283,84.9382,84.8283,84.9382,400.0
2015-09-08 14:40:00,84.96,85.01,84.85,84.85,11725.0,84.8483,84.8983,84.7385,84.7385,11725.0
2015-09-08 14:45:00,84.84,84.89,84.78,84.81,800.0,84.7285,84.7784,84.6686,84.6985,800.0
2015-09-08 14:50:00,84.86,84.9,84.86,84.9,500.0,84.7484,84.7884,84.7484,84.7884,500.0
2015-09-08 14:55:00,84.94,84.95,84.76,84.76,16124.0,84.8283,84.8383,84.6486,84.6486,16124.0
2015-09-08 15:00:00,84.54,84.73,84.54,84.7,2300.0,84.4289,84.6186,84.4289,84.5887,2300.0
2015-09-08 15:05:00,84.67,84.67,84.6,84.6,600.0,84.5587,84.5587,84.4888,84.4888,600.0
2015-09-08 15:10:00,84.57,84.83,84.57,84.72,1205.0,84.4588,84.7185,84.4588,84.6086,1205.0
2015-09-08 15:15:00,84.82,84.82,84.75,84.77,477.0,84.7085,84.7085,84.6386,84.6586,477.0
2015-09-08 15:20:00,84.71,84.77,84.56,84.69,1780.0,84.5986,84.6586,84.4488,84.5787,1780.0
2015-09-08 15:25:00,84.77,84.78,84.73,84.73,400.0,84.6586,84.6686,84.6186,84.6186,400.0
2015-09-08 15:30:00,84.74,84.74,84.72,84.72,300.0,84.6286,84.6286,84.6086,84.6086,300.0
2015-09-08 15:35:00,84.75,84.97,84.75,84.96,2700.0,84.6386,84.8583,84.6386,84.8483,2700.0
2015-09-08 15:40:00,84.95,84.99,84.92,84.94,2800.0,84.8383,84.8783,84.8084,84.8283,2800.0
2015-09-08 15:45:00,84.87,84.91,84.77,84.88,3899.0,84.7584,84.7984,84.6586,84.7684,3899.0
2015-09-08 15:50:00,84.86,84.92,84.86,84.88,5818.0,84.7484,84.8084,84.7484,84.7684,5818.0
2015-09-08 15:55:00,84.91,84.97,84.84,84.89,14800.0,84.7984,84.8583,84.7285,84.7784,14800.0
2015-09-09 09:30:00,85.44,85.44,84.81,85.4,2241.0,85.3277,85.3277,84.6985,85.2877,2241.0
2015-09-09 09:35:00,85.36,85.54,85.36,85.54,500.0,85.2478,85.4276,85.2478,85.4276,500.0
2015-09-09 09:40:00,85.34,85.34,84.96,84.98,1500.0,85.2278,85.2278,84.8483,84.8683,1500.0
2015-09-09 09:45:00,84.98,85.15,84.98,85.14,400.0,84.8683,85.0381,84.8683,85.0281,400.0
2015-09-09 09:50:00,85.1,85.1,85.1,85.1,100.0,84.9881,84.9881,84.9881,84.9881,100.0
2015-09-09 09:55:00,85.1,85.1,85.1,85.1,0.0,84.9881,84.9881,84.9881,84.9881,0.0
2015-09-09 10:00:00,85.0,85.0,84.93,84.93,200.0,84.8883,84.8883,84.8184,84.8184,200.0
2015-09-09 10:05:00,84.9,84.9,84.9,84.9,100.0,84.7884,84.7884,84.7884,84.7884,100.0
2015-09-09 10:10:00,84.82,84.82,84.75,84.76,200.0,84.7085,84.7085,84.6386,84.6486,200.0
2015-09-09 10:15:00,84.67,84.67,84.53,84.55,500.0,84.5587,84.5587,84.4189,84.4389,500.0
2015-09-09 10:20:00,84.55,84.55,84.55,84.55,0.0,84.4389,84.4389,84.4389,84.4389,0.0
2015-09-09 10:25:00,84.45,84.48,84.44,84.48,200.0,84.339,84.3689,84.329,84.3689,200.0
2015-09-09 10:30:00,84.44,84.63,84.38,84.63,1036.0,84.329,84.5188,84.2691,84.5188,1036.0
2015-09-09 10:35:00,84.19,84.39,84.12,84.39,1100.0,84.0793,84.2791,84.0094,84.2791,1100.0
2015-09-09 10:40:00,84.2,84.38,84.19,84.27,900.0,84.0893,84.2691,84.0793,84.1592,900.0
2015-09-09 10:45:00,84.51,84.51,84.43,84.43,200.0,84.3989,84.3989,84.319,84.319,200.0
2015-09-09 10:50:00,84.4,84.52,84.38,84.52,600.0,84.2891,84.4089,84.2691,84.4089,600.0
2015-09-09 10:55:00,84.33,84.39,84.24,84.24,300.0,84.2191,84.2791,84.1293,84.1293,300.0
2015-09-09 11:00:00,84.4,84.66,84.4,84.66,1000.0,84.2891,84.5487,84.2891,84.5487,1000.0
2015-09-09 11:05:00,84.51,84.71,84.51,84.71,400.0,84.3989,84.5986,84.3989,84.5986,400.0
2015-09-09 11:10:00,84.63,84.74,84.61,84.74,300.0,84.5188,84.6286,84.4988,84.6286,300.0
2015-09-09 11:15:00,84.74,84.74,84.64,84.64,1100.0,84.6286,84.6286,84.5287,84.5287,1100.0
2015-09-09 11:20:00,84.69,84.73,84.69,84.73,200.0,84.5787,84.6186,84.5787,84.6186,200.0
2015-09-09 11:25:00,84.66,84.73,84.64,84.73,2800.0,84.5487,84.6186,84.5287,84.6186,2800.0
2015-09-09 11:30:00,84.64,84.83,84.63,84.68,7747.0,84.5287,84.7185,84.5188,84.5687,7747.0
2015-09-09 11:35:00,84.81,84.81,84.7,84.7,2248.0,84.6985,84.6985,84.5887,84.5887,2248.0
2015-09-09 11:40:00,84.72,84.72,84.49,84.5,2100.0,84.6086,84.6086,84.3789,84.3889,2100.0
2015-09-09 11:45:00,84.66,84.79,84.61,84.71,1200.0,84.5487,84.6785,84.4988,84.5986,1200.0
2015-09-09 11:50:00,84.71,84.71,84.58,84.6,900.0,84.5986,84.5986,84.4688,84.4888,900.0
2015-09-09 11:55:00,84.62,84.74,84.61,84.73,1000.0,84.5088,84.6286,84.4988,84.6186,1000.0
2015-09-09 12:00:00,84.62,84.63,84.53,84.54,300.0,84.5088,84.5188,84.4189,84.4289,300.0
2015-09-09 12:05:00,84.63,84.79,84.62,84.7,2100.0,84.5188,84.6785,84.5088,84.5887,2100.0
2015-09-09 12:10:00,84.71,84.73,84.71,84.73,200.0,84.5986,84.6186,84.5986,84.6186,200.0
2015-09-09 12:15:00,84.72,84.84,84.72,84.84,200.0,84.6086,84.7285,84.6086,84.7285,200.0
2015-09-09 12:20:00,84.84,84.86,84.84,84.86,400.0,84.7285,84.7484,84.7285,84.7484,400.0
2015-09-09 12:25:00,84.81,84.81,84.73,84.76,500.0,84.6985,84.6985,84.6186,84.6486,500.0
2015-09-09 12:30:00,84.85,84.9,84.81,84.88,1600.0,84.7385,84.7884,84.6985,84.7684,1600.0
2015-09-09 12:35:00,84.91,84.94,84.88,84.93,600.0,84.7984,84.8283,84.7684,84.8184,600.0
2015-09-09 12:40:00,85.0,85.0,85.0,85.0,100.0,84.8883,84.8883,84.8883,84.8883,100.0
2015-09-09 12:45:00,84.95,84.95,84.92,84.92,200.0,84.8383,84.8383,84.8084,84.8084,200.0
2015-09-09 12:50:00,84.95,84.95,84.85,84.86,800.0,84.8383,84.8383,84.7385,84.7484,800.0
2015-09-09 12:55:00,84.81,84.95,84.8,84.95,500.0,84.6985,84.8383,84.6885,84.8383,500.0
2015-09-09 13:00:00,84.95,84.95,84.95,84.95,200.0,84.8383,84.8383,84.8383,84.8383,200.0
2015-09-09 13:05:00,84.99,85.0,84.99,85.0,300.0,84.8783,84.8883,84.8783,84.8883,300.0
2015-09-09 13:10:00,84.97,85.0,84.97,85.0,1500.0,84.8583,84.8883,84.8583,84.8883,1500.0
2015-09-09 13:15:00,84.99,84.99,84.99,84.99,100.0,84.8783,84.8783,84.8783,84.8783,100.0
2015-09-09 13:20:00,84.97,84.97,84.85,84.85,500.0,84.8583,84.8583,84.7385,84.7385,500.0
2015-09-09 13:25:00,84.85,84.85,84.79,84.84,550.0,84.7385,84.7385,84.6785,84.7285,550.0
2015-09-09 13:30:00,84.82,84.82,84.67,84.67,900.0,84.7085,84.7085,84.5587,84.5587,900.0
2015-09-09 13:35:00,84.59,84.59,84.59,84.59,200.0,84.4788,84.4788,84.4788,84.4788,200.0
2015-09-09 13:40:00,84.58,84.63,84.45,84.45,960.0,84.4688,84.5188,84.339,84.339,960.0
2015-09-09 13:45:00,84.46,84.6,84.46,84.48,800.0,84.349,84.4888,84.349,84.3689,800.0
2015-09-09 13:50:00,84.47,84.47,84.36,84.36,400.0,84.359,84.359,84.2491,84.2491,400.0
2015-09-09 13:55:00,84.3,84.32,84.23,84.26,900.0,84.1892,84.2092,84.1193,84.1492,900.0
2015-09-09 14:00:00,84.29,84.3,84.1,84.23,1900.0,84.1792,84.1892,83.9894,84.1193,1900.0
2015-09-09 14:05:00,84.25,84.28,84.12,84.26,3837.0,84.1393,84.1692,84.0094,84.1492,3837.0
2015-09-09 14:10:00,84.18,84.28,84.18,84.22,1000.0,84.0693,84.1692,84.0693,84.1093,1000.0
2015-09-09 14:15:00,84.21,84.28,84.21,84.28,1500.0,84.0993,84.1692,84.0993,84.1692,1500.0
2015-09-09 14:20:00,84.27,84.27,84.15,84.15,1400.0,84.1592,84.1592,84.0394,84.0394,1400.0
2015-09-09 14:25:00,84.23,84.27,84.16,84.16,1000.0,84.1193,84.1592,84.0494,84.0494,1000.0
2015-09-09 14:30:00,84.22,84.22,84.15,84.2,625.0,84.1093,84.1093,84.0394,84.0893,625.0
2015-09-09 14:35:00,84.22,84.23,84.18,84.18,900.0,84.1093,84.1193,84.0693,84.0693,900.0
2015-09-09 14:40:00,84.15,84.15,83.99,84.09,2800.0,84.0394,84.0394,83.8796,83.9795,2800.0
2015-09-09 14:45:00,84.04,84.16,83.99,84.05,7300.0,83.9295,84.0494,83.8796,83.9395,7300.0
2015-09-09 14:50:00,84.05,84.15,84.05,84.15,700.0,83.9395,84.0394,83.9395,84.0394,700.0
2015-09-09 14:55:00,84.35,84.35,84.21,84.24,500.0,84.2391,84.2391,84.0993,84.1293,500.0
2015-09-09 15:00:00,84.11,84.2,84.03,84.2,1200.0,83.9994,84.0893,83.9195,84.0893,1200.0
2015-09-09 15:05:00,84.31,84.32,84.31,84.31,100.0,84.1992,84.2092,84.1992,84.1992,100.0
2015-09-09 15:10:00,84.3,84.3,84.19,84.27,1300.0,84.1892,84.1892,84.0793,84.1592,1300.0
2015-09-09 15:15:00,84.26,84.26,84.15,84.24,800.0,84.1492,84.1492,84.0394,84.1293,800.0
2015-09-09 15:20:00,84.39,84.45,84.36,84.36,800.0,84.2791,84.339,84.2491,84.2491,800.0
2015-09-09 15:25:00,84.24,84.27,84.15,84.17,700.0,84.1293,84.1592,84.0394,84.0594,700.0
2015-09-09 15:30:00,84.17,84.17,84.0,84.08,1100.0,84.0594,84.0594,83.8896,83.9695,1100.0
2015-09-09 15:35:00,84.1,84.12,83.96,84.05,2492.0,83.9894,84.0094,83.8496,83.9395,2492.0
2015-09-09 15:40:00,84.04,84.07,83.91,83.91,7700.0,83.9295,83.9595,83.7997,83.7997,7700.0
2015-09-09 15:45:00,83.89,83.94,83.71,83.82,1908.0,83.7797,83.8297,83.6,83.7098,1908.0
2015-09-09 15:50:00,83.89,83.9,83.71,83.75,1900.0,83.7797,83.7897,83.6,83.6399,1900.0
2015-09-09 15:55:00,83.72,84.04,83.56,83.67,16665.0,83.6099,83.9295,83.4502,83.56,16665.0
2015-09-10 09:30:00,83.51,83.52,83.51,83.51,670.0,83.4002,83.4102,83.4002,83.4002,670.0
2015-09-10 09:35:00,83.51,83.74,83.51,83.73,600.0,83.4002,83.6299,83.4002,83.6199,600.0
2015-09-10 09:40:00,83.77,83.78,83.77,83.78,200.0,83.6599,83.6699,83.6599,83.6699,200.0
2015-09-10 09:45:00,83.78,83.78,83.78,83.78,0.0,83.6699,83.6699,83.6699,83.6699,0.0
2015-09-10 09:50:00,83.96,84.07,83.82,84.07,1419.0,83.8496,83.9595,83.7098,83.9595,1419.0
2015-09-10 09:55:00,84.08,84.08,83.78,83.78,2100.0,83.9695,83.9695,83.6699,83.6699,2100.0
2015-09-10 10:00:00,83.78,83.78,83.78,83.78,0.0,83.6699,83.6699,83.6699,83.6699,0.0
2015-09-10 10:05:00,83.78,83.81,83.6,83.6,900.0,83.6699,83.6998,83.4901,83.4901,900.0
2015-09-10 10:10:00,83.66,83.66,83.59,83.59,200.0,83.55,83.55,83.4801,83.4801,200.0
2015-09-10 10:15:00,83.48,83.69,83.43,83.69,1000.0,83.3703,83.58,83.3203,83.58,1000.0
2015-09-10 10:20:00,83.91,83.91,83.67,83.67,300.0,83.7997,83.7997,83.56,83.56,300.0
2015-09-10 10:25:00,83.62,83.62,83.62,83.62,100.0,83.5101,83.5101,83.5101,83.5101,100.0
2015-09-10 10:30:00,83.73,83.83,83.73,83.83,461.0,83.6199,83.7198,83.6199,83.7198,461.0
2015-09-10 10:35:00,84.06,84.28,84.05,84.28,300.0,83.9495,84.1692,83.9395,84.1692,300.0
2015-09-10 10:40:00,84.45,84.5,84.45,84.5,200.0,84.339,84.3889,84.339,84.3889,200.0
2015-09-10 10:45:00,84.52,84.73,84.52,84.69,800.0,84.4089,84.6186,84.4089,84.5787,800.0
2015-09-10 10:50:00,84.88,84.89,84.88,84.89,200.0,84.7684,84.7784,84.7684,84.7784,200.0
2015-09-10 10:55:00,84.8,84.81,84.54,84.54,800.0,84.6885,84.6985,84.4289,84.4289,800.0
2015-09-10 11:00:00,84.58,84.72,84.56,84.72,300.0,84.4688,84.6086,84.4488,84.6086,300.0
2015-09-10 11:05:00,84.64,84.64,84.5,84.5,600.0,84.5287,84.5287,84.3889,84.3889,600.0
2015-09-10 11:10:00,84.51,84.51,84.41,84.41,616.0,84.3989,84.3989,84.299,84.299,616.0
2015-09-10 11:15:00,84.38,84.44,84.33,84.42,700.0,84.2691,84.329,84.2191,84.309,700.0
2015-09-10 11:20:00,84.28,84.28,84.19,84.21,900.0,84.1692,84.1692,84.0793,84.0993,900.0
2015-09-10 11:25:00,84.28,84.32,84.28,84.32,500.0,84.1692,84.2092,84.1692,84.2092,500.0
2015-09-10 11:30:00,84.34,84.34,84.34,84.34,100.0,84.2291,84.2291,84.2291,84.2291,100.0
2015-09-10 11:35:00,84.34,84.34,84.34,84.34,0.0,84.2291,84.2291,84.2291,84.2291,0.0
2015-09-10 11:40:00,84.34,84.54,84.34,84.46,800.0,84.2291,84.4289,84.2291,84.349,800.0
2015-09-10 11:45:00,84.4,84.4,84.37,84.37,300.0,84.2891,84.2891,84.2591,84.2591,300.0
2015-09-10 11:50:00,84.41,84.53,84.32,84.44,900.0,84.299,84.4189,84.2092,84.329,900.0
2015-09-10 11:55:00,84.49,84.62,84.48,84.55,1240.0,84.3789,84.5088,84.3689,84.4389,1240.0
2015-09-10 12:00:00,84.59,84.59,84.48,84.59,300.0,84.4788,84.4788,84.3689,84.4788,300.0
2015-09-10 12:05:00,84.47,84.76,84.47,84.76,1200.0,84.359,84.6486,84.359,84.6486,1200.0
2015-09-10 12:10:00,84.68,84.68,84.63,84.63,495.0,84.5687,84.5687,84.5188,84.5188,495.0
2015-09-10 12:15:00,84.43,84.74,84.43,84.45,1200.0,84.319,84.6286,84.319,84.339,1200.0
2015-09-10 12:20:00,84.53,84.6,84.4,84.41,2500.0,84.4189,84.4888,84.2891,84.299,2500.0
2015-09-10 12:25:00,84.4,84.4,84.36,84.36,400.0,84.2891,84.2891,84.2491,84.2491,400.0
2015-09-10 12:30:00,84.33,84.33,84.3,84.3,400.0,84.2191,84.2191,84.1892,84.1892,400.0
2015-09-10 12:35:00,84.33,84.4,84.32,84.38,700.0,84.2191,84.2891,84.2092,84.2691,700.0
2015-09-10 12:40:00,84.28,84.28,84.17,84.17,2800.0,84.1692,84.1692,84.0594,84.0594,2800.0
2015-09-10 12:45:00,84.15,84.39,84.15,84.39,1304.0,84.0394,84.2791,84.0394,84.2791,1304.0
2015-09-10 12:50:00,84.39,84.39,84.39,84.39,0.0,84.2791,84.2791,84.2791,84.2791,0.0
2015-09-10 12:55:00,84.17,84.17,84.1,84.11,600.0,84.0594,84.0594,83.9894,83.9994,600.0
2015-09-10 13:00:00,84.11,84.11,84.07,84.07,200.0,83.9994,83.9994,83.9595,83.9595,200.0
2015-09-10 13:05:00,84.15,84.26,84.15,84.26,533.0,84.0394,84.1492,84.0394,84.1492,533.0
2015-09-10 13:10:00,84.19,84.2,84.11,84.11,1700.0,84.0793,84.0893,83.9994,83.9994,1700.0
2015-09-10 13:15:00,84.18,84.24,84.18,84.24,1574.0,84.0693,84.1293,84.0693,84.1293,1574.0
2015-09-10 13:20:00,84.16,84.25,84.13,84.25,900.0,84.0494,84.1393,84.0194,84.1393,900.0
2015-09-10 13:25:00,84.27,84.53,84.23,84.47,2500.0,84.1592,84.4189,84.1193,84.359,2500.0
2015-09-10 13:30:00,84.44,84.52,84.44,84.52,1400.0,84.329,84.4089,84.329,84.4089,1400.0
2015-09-10 13:35:00,84.55,84.83,84.55,84.83,200.0,84.4389,84.7185,84.4389,84.7185,200.0
2015-09-10 13:40:00,84.57,84.57,84.43,84.43,1440.0,84.4588,84.4588,84.319,84.319,1440.0
2015-09-10 13:45:00,84.38,84.43,84.38,84.4,800.0,84.2691,84.319,84.2691,84.2891,800.0
2015-09-10 13:50:00,84.29,84.29,84.29,84.29,300.0,84.1792,84.1792,84.1792,84.1792,300.0
2015-09-10 13:55:00,84.26,84.31,84.22,84.31,1800.0,84.1492,84.1992,84.1093,84.1992,1800.0
2015-09-10 14:00:00,84.31,84.31,84.24,84.24,200.0,84.1992,84.1992,84.1293,84.1293,200.0
2015-09-10 14:05:00,84.24,84.36,84.23,84.23,609.0,84.1293,84.2491,84.1193,84.1193,609.0
2015-09-10 14:10:00,84.18,84.19,84.18,84.19,300.0,84.0693,84.0793,84.0693,84.0793,300.0
2015-09-10 14:15:00,84.15,84.22,83.99,83.99,900.0,84.0394,84.1093,83.8796,83.8796,900.0
2015-09-10 14:20:00,83.95,84.14,83.95,84.13,640.0,83.8396,84.0294,83.8396,84.0194,640.0
2015-09-10 14:25:00,84.19,84.19,84.18,84.19,3800.0,84.0793,84.0793,84.0693,84.0793,3800.0
2015-09-10 14:30:00,84.19,84.27,84.07,84.09,6700.0,84.0793,84.1592,83.9595,83.9795,6700.0
2015-09-10 14:35:00,84.09,84.11,84.06,84.11,575.0,83.9795,83.9994,83.9495,83.9994,575.0
2015-09-10 14:40:00,84.1,84.16,84.1,84.14,1300.0,83.9894,84.0494,83.9894,84.0294,1300.0
2015-09-10 14:45:00,84.03,84.04,84.03,84.04,206.0,83.9195,83.9295,83.9195,83.9295,206.0
2015-09-10 14:50:00,83.97,83.97,83.84,83.84,855.0,83.8596,83.8596,83.7298,83.7298,855.0
2015-09-10 14:55:00,83.71,83.71,83.71,83.71,100.0,83.6,83.6,83.6,83.6,100.0
2015-09-10 15:00:00,83.64,83.64,83.58,83.59,700.0,83.5301,83.5301,83.4701,83.4801,700.0
2015-09-10 15:05:00,83.61,83.62,83.52,83.52,1100.0,83.5001,83.5101,83.4102,83.4102,1100.0
2015-09-10 15:10:00,83.59,83.73,83.59,83.6,3100.0,83.4801,83.6199,83.4801,83.4901,3100.0
2015-09-10 15:15:00,83.82,83.85,83.72,83.72,800.0,83.7098,83.7398,83.6099,83.6099,800.0
2015-09-10 15:20:00,83.69,83.78,83.64,83.7,954.0,83.58,83.6699,83.5301,83.59,954.0
2015-09-10 15:25:00,83.69,83.7,83.62,83.7,500.0,83.58,83.59,83.5101,83.59,500.0
2015-09-10 15:30:00,83.63,83.63,83.36,83.53,1800.0,83.5201,83.5201,83.2504,83.4202,1800.0
2015-09-10 15:35:00,83.6,83.62,83.51,83.55,1500.0,83.4901,83.5101,83.4002,83.4402,1500.0
2015-09-10 15:40:00,83.53,83.62,83.37,83.62,3843.0,83.4202,83.5101,83.2604,83.5101,3843.0
2015-09-10 15:45:00,83.56,83.72,83.55,83.72,1600.0,83.4502,83.6099,83.4402,83.6099,1600.0
2015-09-10 15:50:00,83.61,83.69,83.49,83.64,6677.0,83.5001,83.58,83.3802,83.5301,6677.0
2015-09-10 15:55:00,83.61,83.67,83.49,83.6,9718.0,83.5001,83.56,83.3802,83.4901,9718.0
2015-09-11 09:30:00,83.3,84.28,83.3,83.35,4016.0,83.1905,84.1692,83.1905,83.2404,4016.0
2015-09-11 09:35:00,83.14,83.24,83.12,83.24,300.0,83.0307,83.1306,83.0107,83.1306,300.0
2015-09-11 09:40:00,83.2,83.23,83.12,83.18,1500.0,83.0906,83.1206,83.0107,83.0707,1500.0
2015-09-11 09:45:00,83.22,83.22,83.04,83.04,200.0,83.1106,83.1106,82.9308,82.9308,200.0
2015-09-11 09:50:00,83.04,83.16,83.02,83.02,800.0,82.9308,83.0507,82.9109,82.9109,800.0
2015-09-11 09:55:00,83.02,83.11,83.02,83.11,400.0,82.9109,83.0007,82.9109,83.0007,400.0
2015-09-11 10:00:00,83.24,83.24,83.0,83.12,1100.0,83.1306,83.1306,82.8909,83.0107,1100.0
2015-09-11 10:05:00,83.07,83.07,83.07,83.07,200.0,82.9608,82.9608,82.9608,82.9608,200.0
2015-09-11 10:10:00,82.97,82.97,82.96,82.97,100.0,82.8609,82.8609,82.8509,82.8609,100.0
2015-09-11 10:15:00,82.96,83.14,82.95,83.14,4392.0,82.8509,83.0307,82.841,83.0307,4392.0
2015-09-11 10:20:00,83.15,83.16,83.12,83.12,500.0,83.0407,83.0507,83.0107,83.0107,500.0
2015-09-11 10:25:00,83.09,83.09,83.06,83.07,1100.0,82.9808,82.9808,82.9508,82.9608,1100.0
2015-09-11 10:30:00,83.21,83.21,83.1,83.11,400.0,83.1006,83.1006,82.9908,83.0007,400.0
2015-09-11 10:35:00,83.18,83.18,83.13,83.13,400.0,83.0707,83.0707,83.0207,83.0207,400.0
2015-09-11 10:40:00,83.15,83.15,83.11,83.11,400.0,83.0407,83.0407,83.0007,83.0007,400.0
2015-09-11 10:45:00,83.15,83.15,83.15,83.15,300.0,83.0407,83.0407,83.0407,83.0407,300.0
2015-09-11 10:50:00,83.12,83.17,83.12,83.17,500.0,83.0107,83.0607,83.0107,83.0607,500.0
2015-09-11 10:55:00,83.12,83.16,83.12,83.16,200.0,83.0107,83.0507,83.0107,83.0507,200.0
2015-09-11 11:00:00,83.16,83.18,83.08,83.09,2280.0,83.0507,83.0707,82.9708,82.9808,2280.0
2015-09-11 11:05:00,83.16,83.16,83.12,83.12,200.0,83.0507,83.0507,83.0107,83.0107,200.0
2015-09-11 11:10:00,83.12,83.12,83.12,83.12,0.0,83.0107,83.0107,83.0107,83.0107,0.0
2015-09-11 11:15:00,83.12,83.19,83.06,83.19,1100.0,83.0107,83.0806,82.9508,83.0806,1100.0
2015-09-11 11:20:00,83.24,83.24,83.2,83.21,300.0,83.1306,83.1306,83.0906,83.1006,300.0
2015-09-11 11:25:00,83.26,83.34,83.25,83.34,700.0,83.1506,83.2304,83.1406,83.2304,700.0
2015-09-11 11:30:00,83.39,83.39,83.36,83.36,200.0,83.2804,83.2804,83.2504,83.2504,200.0
2015-09-11 11:35:00,83.44,83.72,83.44,83.72,500.0,83.3303,83.6099,83.3303,83.6099,500.0
2015-09-11 11:40:00,83.76,83.88,83.76,83.8,400.0,83.6499,83.7697,83.6499,83.6898,400.0
2015-09-11 11:45:00,83.82,83.82,83.7,83.7,1200.0,83.7098,83.7098,83.59,83.59,1200.0
2015-09-11 11:50:00,83.73,83.89,83.73,83.77,1600.0,83.6199,83.7797,83.6199,83.6599,1600.0
2015-09-11 11:55:00,83.71,83.75,83.67,83.67,1000.0,83.6,83.6399,83.56,83.56,1000.0
2015-09-11 12:00:00,83.7,83.76,83.7,83.76,400.0,83.59,83.6499,83.59,83.6499,400.0
2015-09-11 12:05:00,83.71,83.72,83.64,83.64,1700.0,83.6,83.6099,83.5301,83.5301,1700.0
2015-09-11 12:10:00,83.69,83.77,83.64,83.69,2400.0,83.58,83.6599,83.5301,83.58,2400.0
2015-09-11 12:15:00,83.68,83.7,83.63,83.7,1600.0,83.57,83.59,83.5201,83.59,1600.0
2015-09-11 12:20:00,83.7,83.75,83.65,83.75,721.0,83.59,83.6399,83.54,83.6399,721.0
2015-09-11 12:25:00,83.75,83.75,83.75,83.75,100.0,83.6399,83.6399,83.6399,83.6399,100.0
2015-09-11 12:30:00,83.79,83.83,83.7,83.73,2200.0,83.6799,83.7198,83.59,83.6199,2200.0
2015-09-11 12:35:00,83.69,83.69,83.69,83.69,100.0,83.58,83.58,83.58,83.58,100.0
2015-09-11 12:40:00,83.71,83.76,83.65,83.75,700.0,83.6,83.6499,83.54,83.6399,700.0
2015-09-11 12:45:00,83.85,83.96,83.78,83.96,1300.0,83.7398,83.8496,83.6699,83.8496,1300.0
2015-09-11 12:50:00,83.92,84.0,83.92,83.95,5900.0,83.8097,83.8896,83.8097,83.8396,5900.0
2015-09-11 12:55:00,84.03,84.03,83.93,83.93,200.0,83.9195,83.9195,83.8197,83.8197,200.0
2015-09-11 13:00:00,83.93,83.93,83.93,83.93,0.0,83.8197,83.8197,83.8197,83.8197,0.0
2015-09-11 13:05:00,83.91,84.01,83.89,83.89,500.0,83.7997,83.8996,83.7797,83.7797,500.0
2015-09-11 13:10:00,83.89,83.89,83.89,83.89,0.0,83.7797,83.7797,83.7797,83.7797,0.0
2015-09-11 13:15:00,83.88,83.88,83.81,83.81,400.0,83.7697,83.7697,83.6998,83.6998,400.0
2015-09-11 13:20:00,83.8,83.8,83.8,83.8,200.0,83.6898,83.6898,83.6898,83.6898,200.0
2015-09-11 13:25:00,83.77,83.85,83.77,83.85,200.0,83.6599,83.7398,83.6599,83.7398,200.0
2015-09-11 13:30:00,83.75,83.76,83.72,83.76,500.0,83.6399,83.6499,83.6099,83.6499,500.0
2015-09-11 13:35:00,83.72,83.72,83.69,83.69,200.0,83.6099,83.6099,83.58,83.58,200.0
2015-09-11 13:40:00,83.73,83.75,83.73,83.75,400.0,83.6199,83.6399,83.6199,83.6399,400.0
2015-09-11 13:45:00,83.75,83.75,83.75,83.75,0.0,83.6399,83.6399,83.6399,83.6399,0.0
2015-09-11 13:50:00,83.79,83.86,83.79,83.86,400.0,83.6799,83.7498,83.6799,83.7498,400.0
2015-09-11 13:55:00,83.77,83.77,83.73,83.75,400.0,83.6599,83.6599,83.6199,83.6399,400.0
2015-09-11 14:00:00,83.71,83.73,83.65,83.65,500.0,83.6,83.6199,83.54,83.54,500.0
2015-09-11 14:05:00,83.75,83.75,83.74,83.75,105.0,83.6399,83.6399,83.6299,83.6399,105.0
2015-09-11 14:10:00,83.74,83.88,83.74,83.88,400.0,83.6299,83.7697,83.6299,83.7697,400.0
2015-09-11 14:15:00,83.88,83.88,83.88,83.88,0.0,83.7697,83.7697,83.7697,83.7697,0.0
2015-09-11 14:20:00,83.87,83.87,83.75,83.87,1365.0,83.7598,83.7598,83.6399,83.7598,1365.0
2015-09-11 14:25:00,83.83,83.84,83.83,83.84,500.0,83.7198,83.7298,83.7198,83.7298,500.0
2015-09-11 14:30:00,83.89,83.97,83.86,83.97,500.0,83.7797,83.8596,83.7498,83.8596,500.0
2015-09-11 14:35:00,83.91,84.1,83.91,84.02,1200.0,83.7997,83.9894,83.7997,83.9096,1200.0
2015-09-11 14:40:00,84.02,84.02,83.89,83.89,1100.0,83.9096,83.9096,83.7797,83.7797,1100.0
2015-09-11 14:45:00,83.94,83.95,83.87,83.87,400.0,83.8297,83.8396,83.7598,83.7598,400.0
2015-09-11 14:50:00,83.77,83.77,83.75,83.77,400.0,83.6599,83.6599,83.6399,83.6599,400.0
2015-09-11 14:55:00,83.78,83.99,83.78,83.88,1700.0,83.6699,83.8796,83.6699,83.7697,1700.0
2015-09-11 15:00:00,83.87,83.87,83.87,83.87,200.0,83.7598,83.7598,83.7598,83.7598,200.0
2015-09-11 15:05:00,83.89,83.92,83.88,83.88,600.0,83.7797,83.8097,83.7697,83.7697,600.0
2015-09-11 15:10:00,83.89,83.97,83.89,83.97,400.0,83.7797,83.8596,83.7797,83.8596,400.0
2015-09-11 15:15:00,83.97,84.1,83.96,84.09,13848.0,83.8596,83.9894,83.8496,83.9795,13848.0
2015-09-11 15:20:00,84.09,84.12,84.0,84.0,5000.0,83.9795,84.0094,83.8896,83.8896,5000.0
2015-09-11 15:25:00,84.0,84.01,83.99,84.0,2342.0,83.8896,83.8996,83.8796,83.8896,2342.0
2015-09-11 15:30:00,83.99,84.0,83.96,84.0,975.0,83.8796,83.8896,83.8496,83.8896,975.0
2015-09-11 15:35:00,84.0,84.0,83.96,83.99,2600.0,83.8896,83.8896,83.8496,83.8796,2600.0
2015-09-11 15:40:00,83.96,83.97,83.91,83.91,1700.0,83.8496,83.8596,83.7997,83.7997,1700.0
2015-09-11 15:45:00,83.91,83.93,83.83,83.83,4001.0,83.7997,83.8197,83.7198,83.7198,4001.0
2015-09-11 15:50:00,83.83,83.92,83.79,83.88,4400.0,83.7198,83.8097,83.6799,83.7697,4400.0
2015-09-11 15:55:00,83.88,84.15,83.86,84.1,9016.0,83.7697,84.0394,83.7498,83.9894,9016.0
2015-09-14 09:30:00,84.14,84.16,84.11,84.11,604.0,84.0494,84.0694,84.0195,84.0195,604.0
2015-09-14 09:35:00,83.9,83.96,83.86,83.86,300.0,83.8097,83.8696,83.7697,83.7697,300.0
2015-09-14 09:40:00,83.75,84.28,83.5,83.96,3300.0,83.6599,84.1893,83.4101,83.8696,3300.0
2015-09-14 09:45:00,83.96,84.04,83.7,83.93,1597.0,83.8696,83.9495,83.6099,83.8397,1597.0
2015-09-14 09:50:00,83.86,83.86,83.85,83.85,300.0,83.7697,83.7697,83.7598,83.7598,300.0
2015-09-14 09:55:00,83.85,83.85,83.85,83.85,0.0,83.7598,83.7598,83.7598,83.7598,0.0
2015-09-14 10:00:00,84.06,84.22,84.06,84.06,500.0,83.9695,84.1294,83.9695,83.9695,500.0
2015-09-14 10:05:00,83.99,83.99,83.99,83.99,100.0,83.8996,83.8996,83.8996,83.8996,100.0
2015-09-14 10:10:00,84.21,84.23,84.13,84.23,600.0,84.1194,84.1393,84.0394,84.1393,600.0
2015-09-14 10:15:00,84.23,84.23,84.23,84.23,0.0,84.1393,84.1393,84.1393,84.1393,0.0
2015-09-14 10:20:00,84.14,84.14,84.14,84.14,100.0,84.0494,84.0494,84.0494,84.0494,100.0
2015-09-14 10:25:00,84.23,84.23,84.14,84.14,772.0,84.1393,84.1393,84.0494,84.0494,772.0
2015-09-14 10:30:00,84.13,84.32,84.13,84.32,300.0,84.0394,84.2292,84.0394,84.2292,300.0
2015-09-14 10:35:00,84.27,84.3,84.27,84.3,200.0,84.1793,84.2093,84.1793,84.2093,200.0
2015-09-14 10:40:00,84.3,84.3,84.3,84.3,0.0,84.2093,84.2093,84.2093,84.2093,0.0
2015-09-14 10:45:00,84.3,84.3,84.3,84.3,0.0,84.2093,84.2093,84.2093,84.2093,0.0
2015-09-14 10:50:00,84.3,84.3,84.3,84.3,0.0,84.2093,84.2093,84.2093,84.2093,0.0
2015-09-14 10:55:00,84.25,84.26,84.24,84.24,418.0,84.1593,84.1693,84.1493,84.1493,418.0
2015-09-14 11:00:00,84.31,84.31,84.25,84.25,300.0,84.2193,84.2193,84.1593,84.1593,300.0
2015-09-14 11:05:00,84.17,84.17,84.15,84.15,200.0,84.0794,84.0794,84.0594,84.0594,200.0
2015-09-14 11:10:00,84.19,84.19,84.18,84.19,200.0,84.0994,84.0994,84.0894,84.0994,200.0
2015-09-14 11:15:00,84.24,84.24,84.09,84.09,1100.0,84.1493,84.1493,83.9995,83.9995,1100.0
2015-09-14 11:20:00,84.04,84.15,84.01,84.06,3552.0,83.9495,84.0594,83.9196,83.9695,3552.0
2015-09-14 11:25:00,84.17,84.17,83.86,83.86,1750.0,84.0794,84.0794,83.7697,83.7697,1750.0
2015-09-14 11:30:00,83.86,83.86,83.86,83.86,0.0,83.7697,83.7697,83.7697,83.7697,0.0
2015-09-14 11:35:00,83.84,83.86,83.84,83.86,300.0,83.7498,83.7697,83.7498,83.7697,300.0
2015-09-14 11:40:00,83.86,83.86,83.86,83.86,0.0,83.7697,83.7697,83.7697,83.7697,0.0
2015-09-14 11:45:00,83.87,83.87,83.87,83.87,100.0,83.7797,83.7797,83.7797,83.7797,100.0
2015-09-14 11:50:00,83.85,83.85,83.85,83.85,100.0,83.7598,83.7598,83.7598,83.7598,100.0
2015-09-14 11:55:00,84.03,84.03,84.02,84.03,200.0,83.9396,83.9396,83.9296,83.9396,200.0
2015-09-14 12:00:00,83.9,83.9,83.8,83.9,3571.0,83.8097,83.8097,83.7098,83.8097,3571.0
2015-09-14 12:05:00,83.83,84.05,83.83,84.05,2200.0,83.7398,83.9595,83.7398,83.9595,2200.0
2015-09-14 12:10:00,84.03,84.03,84.02,84.02,400.0,83.9396,83.9396,83.9296,83.9296,400.0
2015-09-14 12:15:00,84.04,84.04,84.04,84.04,200.0,83.9495,83.9495,83.9495,83.9495,200.0
2015-09-14 12:20:00,84.06,84.15,84.06,84.15,400.0,83.9695,84.0594,83.9695,84.0594,400.0
2015-09-14 12:25:00,84.15,84.15,84.15,84.15,0.0,84.0594,84.0594,84.0594,84.0594,0.0
2015-09-14 12:30:00,84.1,84.1,84.06,84.08,500.0,84.0095,84.0095,83.9695,83.9895,500.0
2015-09-14 12:35:00,84.09,84.09,84.09,84.09,100.0,83.9995,83.9995,83.9995,83.9995,100.0
2015-09-14 12:40:00,84.09,84.09,84.09,84.09,0.0,83.9995,83.9995,83.9995,83.9995,0.0
2015-09-14 12:45:00,84.06,84.06,84.06,84.06,200.0,83.9695,83.9695,83.9695,83.9695,200.0
2015-09-14 12:50:00,84.06,84.06,84.06,84.06,0.0,83.9695,83.9695,83.9695,83.9695,0.0
2015-09-14 12:55:00,84.13,84.17,84.09,84.09,700.0,84.0394,84.0794,83.9995,83.9995,700.0
2015-09-14 13:00:00,84.09,84.09,84.09,84.09,0.0,83.9995,83.9995,83.9995,83.9995,0.0
2015-09-14 13:05:00,84.09,84.09,84.09,84.09,0.0,83.9995,83.9995,83.9995,83.9995,0.0
2015-09-14 13:10:00,84.09,84.09,84.02,84.09,600.0,83.9995,83.9995,83.9296,83.9995,600.0
2015-09-14 13:15:00,84.09,84.09,84.09,84.09,0.0,83.9995,83.9995,83.9995,83.9995,0.0
2015-09-14 13:20:00,84.05,84.05,84.02,84.02,300.0,83.9595,83.9595,83.9296,83.9296,300.0
2015-09-14 13:25:00,84.02,84.02,84.02,84.02,0.0,83.9296,83.9296,83.9296,83.9296,0.0
2015-09-14 13:30:00,83.88,84.04,83.88,83.92,400.0,83.7897,83.9495,83.7897,83.8297,400.0
2015-09-14 13:35:00,84.0,84.0,83.97,84.0,600.0,83.9096,83.9096,83.8796,83.9096,600.0
2015-09-14 13:40:00,84.14,84.15,84.08,84.14,1000.0,84.0494,84.0594,83.9895,84.0494,1000.0
2015-09-14 13:45:00,84.17,84.17,84.16,84.17,100.0,84.0794,84.0794,84.0694,84.0794,100.0
2015-09-14 13:50:00,84.17,84.17,84.17,84.17,0.0,84.0794,84.0794,84.0794,84.0794,0.0
2015-09-14 13:55:00,84.11,84.11,84.11,84.11,200.0,84.0195,84.0195,84.0195,84.0195,200.0
2015-09-14 14:00:00,84.11,84.14,84.06,84.14,400.0,84.0195,84.0494,83.9695,84.0494,400.0
2015-09-14 14:05:00,84.05,84.05,84.05,84.05,100.0,83.9595,83.9595,83.9595,83.9595,100.0
2015-09-14 14:10:00,84.09,84.12,84.09,84.12,200.0,83.9995,84.0295,83.9995,84.0295,200.0
2015-09-14 14:15:00,84.12,84.12,84.12,84.12,100.0,84.0295,84.0295,84.0295,84.0295,100.0
2015-09-14 14:20:00,84.11,84.14,84.04,84.14,1428.0,84.0195,84.0494,83.9495,84.0494,1428.0
2015-09-14 14:25:00,84.14,84.14,84.14,84.14,0.0,84.0494,84.0494,84.0494,84.0494,0.0
2015-09-14 14:30:00,84.14,84.14,84.14,84.14,100.0,84.0494,84.0494,84.0494,84.0494,100.0
2015-09-14 14:35:00,84.14,84.14,84.14,84.14,0.0,84.0494,84.0494,84.0494,84.0494,0.0
2015-09-14 14:40:00,84.12,84.12,84.08,84.08,500.0,84.0295,84.0295,83.9895,83.9895,500.0
2015-09-14 14:45:00,84.12,84.13,84.12,84.13,999.0,84.0295,84.0394,84.0295,84.0394,999.0
2015-09-14 14:50:00,84.13,84.13,84.13,84.13,0.0,84.0394,84.0394,84.0394,84.0394,0.0
2015-09-14 14:55:00,84.26,84.26,84.18,84.18,375.0,84.1693,84.1693,84.0894,84.0894,375.0
2015-09-14 15:00:00,84.18,84.18,84.18,84.18,0.0,84.0894,84.0894,84.0894,84.0894,0.0
2015-09-14 15:05:00,84.05,84.05,84.05,84.05,100.0,83.9595,83.9595,83.9595,83.9595,100.0
2015-09-14 15:10:00,84.09,84.1,84.08,84.1,900.0,83.9995,84.0095,83.9895,84.0095,900.0
2015-09-14 15:15:00,84.12,84.17,84.04,84.1,3600.0,84.0295,84.0794,83.9495,84.0095,3600.0
2015-09-14 15:20:00,84.03,84.08,83.93,83.93,1400.0,83.9396,83.9895,83.8397,83.8397,1400.0
2015-09-14 15:25:00,83.99,83.99,83.99,83.99,100.0,83.8996,83.8996,83.8996,83.8996,100.0
2015-09-14 15:30:00,84.0,84.0,83.9,83.9,300.0,83.9096,83.9096,83.8097,83.8097,300.0
2015-09-14 15:35:00,83.83,83.83,83.83,83.83,200.0,83.7398,83.7398,83.7398,83.7398,200.0
2015-09-14 15:40:00,83.93,83.93,83.93,83.93,100.0,83.8397,83.8397,83.8397,83.8397,100.0
2015-09-14 15:45:00,83.93,83.93,83.93,83.93,0.0,83.8397,83.8397,83.8397,83.8397,0.0
2015-09-14 15:50:00,83.87,83.87,83.82,83.82,400.0,83.7797,83.7797,83.7298,83.7298,400.0
2015-09-14 15:55:00,83.86,83.89,83.81,83.84,5115.0,83.7697,83.7997,83.7198,83.7498,5115.0
2015-09-15 09:30:00,83.87,83.87,83.65,83.65,734.0,83.7797,83.7797,83.56,83.56,734.0
2015-09-15 09:35:00,83.65,83.65,83.65,83.65,0.0,83.56,83.56,83.56,83.56,0.0
2015-09-15 09:40:00,83.81,83.81,83.74,83.75,400.0,83.7198,83.7198,83.6499,83.6599,400.0
2015-09-15 09:45:00,83.53,83.67,83.53,83.54,300.0,83.4401,83.5799,83.4401,83.4501,300.0
2015-09-15 09:50:00,83.55,83.85,83.55,83.73,2500.0,83.4601,83.7598,83.4601,83.6399,2500.0
2015-09-15 09:55:00,83.78,83.78,83.78,83.78,300.0,83.6898,83.6898,83.6898,83.6898,300.0
2015-09-15 10:00:00,83.8,83.9,83.78,83.78,1000.0,83.7098,83.8097,83.6898,83.6898,1000.0
2015-09-15 10:05:00,83.86,83.87,83.73,83.73,1400.0,83.7697,83.7797,83.6399,83.6399,1400.0
2015-09-15 10:10:00,83.73,83.8,83.73,83.8,300.0,83.6399,83.7098,83.6399,83.7098,300.0
2015-09-15 10:15:00,83.84,84.09,83.84,84.07,2000.0,83.7498,83.9995,83.7498,83.9795,2000.0
2015-09-15 10:20:00,84.17,84.21,84.13,84.21,400.0,84.0794,84.1194,84.0394,84.1194,400.0
2015-09-15 10:25:00,84.2,84.2,84.1,84.1,900.0,84.1094,84.1094,84.0095,84.0095,900.0
2015-09-15 10:30:00,83.99,84.02,83.98,84.02,500.0,83.8996,83.9296,83.8896,83.9296,500.0
2015-09-15 10:35:00,84.18,84.18,84.13,84.13,700.0,84.0894,84.0894,84.0394,84.0394,700.0
2015-09-15 10:40:00,84.28,84.35,84.28,84.35,400.0,84.1893,84.2592,84.1893,84.2592,400.0
2015-09-15 10:45:00,84.36,84.46,84.24,84.25,1500.0,84.2692,84.3691,84.1493,84.1593,1500.0
2015-09-15 10:50:00,84.21,84.24,84.15,84.16,609.0,84.1194,84.1493,84.0594,84.0694,609.0
2015-09-15 10:55:00,84.16,84.16,84.16,84.16,0.0,84.0694,84.0694,84.0694,84.0694,0.0
2015-09-15 11:00:00,84.55,84.55,84.55,84.55,100.0,84.459,84.459,84.459,84.459,100.0
2015-09-15 11:05:00,84.38,84.59,84.38,84.59,421.0,84.2892,84.499,84.2892,84.499,421.0
2015-09-15 11:10:00,84.59,84.59,84.59,84.59,0.0,84.499,84.499,84.499,84.499,0.0
2015-09-15 11:15:00,84.47,84.59,84.46,84.59,500.0,84.3791,84.499,84.3691,84.499,500.0
2015-09-15 11:20:00,84.47,84.5,84.44,84.5,400.0,84.3791,84.4091,84.3491,84.4091,400.0
2015-09-15 11:25:00,84.48,84.52,84.48,84.52,300.0,84.3891,84.429,84.3891,84.429,300.0
2015-09-15 11:30:00,84.41,84.41,84.41,84.41,100.0,84.3191,84.3191,84.3191,84.3191,100.0
2015-09-15 11:35:00,84.43,84.43,84.37,84.37,200.0,84.3391,84.3391,84.2792,84.2792,200.0
2015-09-15 11:40:00,84.33,84.35,84.25,84.33,700.0,84.2392,84.2592,84.1593,84.2392,700.0
2015-09-15 11:45:00,84.55,84.59,84.49,84.58,600.0,84.459,84.499,84.3991,84.489,600.0
2015-09-15 11:50:00,84.6,84.6,84.34,84.34,985.0,84.5089,84.5089,84.2492,84.2492,985.0
2015-09-15 11:55:00,84.25,84.36,84.25,84.36,1097.0,84.1593,84.2692,84.1593,84.2692,1097.0
2015-09-15 12:00:00,84.31,84.41,84.29,84.3,1300.0,84.2193,84.3191,84.1993,84.2093,1300.0
2015-09-15 12:05:00,84.27,84.35,84.21,84.25,900.0,84.1793,84.2592,84.1194,84.1593,900.0
2015-09-15 12:10:00,84.28,84.28,84.22,84.25,1700.0,84.1893,84.1893,84.1294,84.1593,1700.0
2015-09-15 12:15:00,84.27,84.34,84.25,84.25,1100.0,84.1793,84.2492,84.1593,84.1593,1100.0
2015-09-15 12:20:00,84.4,84.41,84.2,84.2,600.0,84.3092,84.3191,84.1094,84.1094,600.0
2015-09-15 12:25:00,84.25,84.35,84.22,84.25,2158.0,84.1593,84.2592,84.1294,84.1593,2158.0
2015-09-15 12:30:00,84.41,84.41,84.31,84.31,900.0,84.3191,84.3191,84.2193,84.2193,900.0
2015-09-15 12:35:00,84.32,84.34,84.29,84.31,1330.0,84.2292,84.2492,84.1993,84.2193,1330.0
2015-09-15 12:40:00,84.32,84.43,84.28,84.43,1200.0,84.2292,84.3391,84.1893,84.3391,1200.0
2015-09-15 12:45:00,84.28,84.34,84.23,84.25,2483.0,84.1893,84.2492,84.1393,84.1593,2483.0
2015-09-15 12:50:00,84.25,84.25,84.25,84.25,400.0,84.1593,84.1593,84.1593,84.1593,400.0
2015-09-15 12:55:00,84.25,84.25,84.25,84.25,300.0,84.1593,84.1593,84.1593,84.1593,300.0
2015-09-15 13:00:00,84.16,84.24,84.16,84.24,1200.0,84.0694,84.1493,84.0694,84.1493,1200.0
2015-09-15 13:05:00,84.2,84.2,84.2,84.2,100.0,84.1094,84.1094,84.1094,84.1094,100.0
2015-09-15 13:10:00,84.25,84.26,84.25,84.25,3400.0,84.1593,84.1693,84.1593,84.1593,3400.0
2015-09-15 13:15:00,84.25,84.31,84.25,84.25,1300.0,84.1593,84.2193,84.1593,84.1593,1300.0
2015-09-15 13:20:00,84.25,84.29,84.22,84.25,1500.0,84.1593,84.1993,84.1294,84.1593,1500.0
2015-09-15 13:25:00,84.25,84.31,84.22,84.25,1200.0,84.1593,84.2193,84.1294,84.1593,1200.0
2015-09-15 13:30:00,84.31,84.32,84.23,84.31,2700.0,84.2193,84.2292,84.1393,84.2193,2700.0
2015-09-15 13:35:00,84.3,84.3,84.25,84.25,900.0,84.2093,84.2093,84.1593,84.1593,900.0
2015-09-15 13:40:00,84.25,84.36,84.25,84.34,14200.0,84.1593,84.2692,84.1593,84.2492,14200.0
2015-09-15 13:45:00,84.3,84.3,84.25,84.25,500.0,84.2093,84.2093,84.1593,84.1593,500.0
2015-09-15 13:50:00,84.3,84.3,84.3,84.3,100.0,84.2093,84.2093,84.2093,84.2093,100.0
2015-09-15 13:55:00,84.34,84.37,84.27,84.28,2800.0,84.2492,84.2792,84.1793,84.1893,2800.0
2015-09-15 14:00:00,84.33,84.4,84.27,84.28,3400.0,84.2392,84.3092,84.1793,84.1893,3400.0
2015-09-15 14:05:00,84.28,84.37,84.26,84.33,1200.0,84.1893,84.2792,84.1693,84.2392,1200.0
2015-09-15 14:10:00,84.27,84.34,84.27,84.27,2400.0,84.1793,84.2492,84.1793,84.1793,2400.0
2015-09-15 14:15:00,84.26,84.26,84.18,84.18,1200.0,84.1693,84.1693,84.0894,84.0894,1200.0
2015-09-15 14:20:00,84.13,84.13,84.1,84.1,300.0,84.0394,84.0394,84.0095,84.0095,300.0
2015-09-15 14:25:00,84.1,84.1,84.1,84.1,0.0,84.0095,84.0095,84.0095,84.0095,0.0
2015-09-15 14:30:00,84.13,84.23,84.13,84.22,601.0,84.0394,84.1393,84.0394,84.1294,601.0
2015-09-15 14:35:00,84.23,84.29,84.18,84.2,3100.0,84.1393,84.1993,84.0894,84.1094,3100.0
2015-09-15 14:40:00,84.21,84.23,84.21,84.23,200.0,84.1194,84.1393,84.1194,84.1393,200.0
2015-09-15 14:45:00,84.3,84.4,84.25,84.3,4000.0,84.2093,84.3092,84.1593,84.2093,4000.0
2015-09-15 14:50:00,84.3,84.3,84.25,84.28,1800.0,84.2093,84.2093,84.1593,84.1893,1800.0
2015-09-15 14:55:00,84.25,84.29,84.21,84.26,1500.0,84.1593,84.1993,84.1194,84.1693,1500.0
2015-09-15 15:00:00,84.27,84.34,84.25,84.25,1891.0,84.1793,84.2492,84.1593,84.1593,1891.0
2015-09-15 15:05:00,84.33,84.35,84.3,84.34,3135.0,84.2392,84.2592,84.2093,84.2492,3135.0
2015-09-15 15:10:00,84.34,84.36,84.34,84.35,2700.0,84.2492,84.2692,84.2492,84.2592,2700.0
2015-09-15 15:15:00,84.36,84.38,84.28,84.28,2780.0,84.2692,84.2892,84.1893,84.1893,2780.0
2015-09-15 15:20:00,84.28,84.28,84.23,84.25,1200.0,84.1893,84.1893,84.1393,84.1593,1200.0
2015-09-15 15:25:00,84.25,84.35,84.25,84.26,1400.0,84.1593,84.2592,84.1593,84.1693,1400.0
2015-09-15 15:30:00,84.31,84.35,84.31,84.35,1500.0,84.2193,84.2592,84.2193,84.2592,1500.0
2015-09-15 15:35:00,84.41,84.41,84.28,84.28,2900.0,84.3191,84.3191,84.1893,84.1893,2900.0
2015-09-15 15:40:00,84.28,84.3,84.15,84.29,4868.0,84.1893,84.2093,84.0594,84.1993,4868.0
2015-09-15 15:45:00,84.3,84.31,84.12,84.13,2600.0,84.2093,84.2193,84.0295,84.0394,2600.0
2015-09-15 15:50:00,84.25,84.26,84.16,84.16,1699.0,84.1593,84.1693,84.0694,84.0694,1699.0
2015-09-15 15:55:00,84.15,84.28,84.13,84.24,6774.0,84.0594,84.1893,84.0394,84.1493,6774.0
2015-09-16 09:30:00,84.3,84.3,83.8,83.92,1129.0,84.2093,84.2093,83.7098,83.8297,1129.0
2015-09-16 09:35:00,84.13,84.15,84.01,84.15,900.0,84.0394,84.0594,83.9196,84.0594,900.0
2015-09-16 09:40:00,84.02,84.02,83.61,83.62,1700.0,83.9296,83.9296,83.52,83.53,1700.0
2015-09-16 09:45:00,83.62,83.63,83.62,83.62,800.0,83.53,83.54,83.53,83.53,800.0
2015-09-16 09:50:00,83.62,83.78,83.62,83.77,1836.0,83.53,83.6898,83.53,83.6798,1836.0
2015-09-16 09:55:00,83.86,83.89,83.85,83.89,400.0,83.7697,83.7997,83.7598,83.7997,400.0
2015-09-16 10:00:00,83.94,83.94,83.78,83.78,1500.0,83.8497,83.8497,83.6898,83.6898,1500.0
2015-09-16 10:05:00,83.72,83.75,83.69,83.71,2755.0,83.6299,83.6599,83.5999,83.6199,2755.0
2015-09-16 10:10:00,83.77,83.83,83.72,83.73,2400.0,83.6798,83.7398,83.6299,83.6399,2400.0
2015-09-16 10:15:00,83.82,83.84,83.74,83.74,1800.0,83.7298,83.7498,83.6499,83.6499,1800.0
2015-09-16 10:20:00,83.7,83.7,83.69,83.7,100.0,83.6099,83.6099,83.5999,83.6099,100.0
2015-09-16 10:25:00,83.65,83.72,83.65,83.67,2100.0,83.56,83.6299,83.56,83.5799,2100.0
2015-09-16 10:30:00,83.75,83.75,83.71,83.75,1300.0,83.6599,83.6599,83.6199,83.6599,1300.0
2015-09-16 10:35:00,83.71,83.71,83.66,83.66,500.0,83.6199,83.6199,83.57,83.57,500.0
2015-09-16 10:40:00,83.66,83.66,83.66,83.66,0.0,83.57,83.57,83.57,83.57,0.0
2015-09-16 10:45:00,83.66,83.66,83.66,83.66,0.0,83.57,83.57,83.57,83.57,0.0
2015-09-16 10:50:00,83.74,83.74,83.65,83.65,1000.0,83.6499,83.6499,83.56,83.56,1000.0
2015-09-16 10:55:00,83.65,83.71,83.65,83.71,1100.0,83.56,83.6199,83.56,83.6199,1100.0
2015-09-16 11:00:00,83.67,83.71,83.62,83.62,4700.0,83.5799,83.6199,83.53,83.53,4700.0
2015-09-16 11:05:00,83.71,83.72,83.63,83.64,7700.0,83.6199,83.6299,83.54,83.55,7700.0
2015-09-16 11:10:00,83.7,83.7,83.62,83.69,8600.0,83.6099,83.6099,83.53,83.5999,8600.0
2015-09-16 11:15:00,83.73,83.73,83.62,83.64,1300.0,83.6399,83.6399,83.53,83.55,1300.0
2015-09-16 11:20:00,83.65,83.68,83.62,83.65,4100.0,83.56,83.5899,83.53,83.56,4100.0
2015-09-16 11:25:00,83.69,83.73,83.63,83.63,2624.0,83.5999,83.6399,83.54,83.54,2624.0
2015-09-16 11:30:00,83.63,83.64,83.56,83.56,2100.0,83.54,83.55,83.4701,83.4701,2100.0
2015-09-16 11:35:00,83.57,83.6,83.53,83.56,4040.0,83.4801,83.51,83.4401,83.4701,4040.0
2015-09-16 11:40:00,83.58,83.59,83.48,83.55,4344.0,83.49,83.5,83.3901,83.4601,4344.0
2015-09-16 11:45:00,83.54,83.64,83.5,83.62,12499.0,83.4501,83.55,83.4101,83.53,12499.0
2015-09-16 11:50:00,83.64,83.64,83.56,83.56,1684.0,83.55,83.55,83.4701,83.4701,1684.0
2015-09-16 11:55:00,83.62,83.69,83.62,83.67,2300.0,83.53,83.5999,83.53,83.5799,2300.0
2015-09-16 12:00:00,83.65,83.7,83.65,83.65,1400.0,83.56,83.6099,83.56,83.56,1400.0
2015-09-16 12:05:00,83.65,83.7,83.6,83.62,1522.0,83.56,83.6099,83.51,83.53,1522.0
2015-09-16 12:10:00,83.64,83.66,83.61,83.65,4600.0,83.55,83.57,83.52,83.56,4600.0
2015-09-16 12:15:00,83.63,83.65,83.63,83.65,2100.0,83.54,83.56,83.54,83.56,2100.0
2015-09-16 12:20:00,83.72,83.72,83.54,83.55,2300.0,83.6299,83.6299,83.4501,83.4601,2300.0
2015-09-16 12:25:00,83.56,83.64,83.54,83.54,3190.0,83.4701,83.55,83.4501,83.4501,3190.0
2015-09-16 12:30:00,83.59,83.59,83.51,83.51,7634.0,83.5,83.5,83.4201,83.4201,7634.0
2015-09-16 12:35:00,83.56,83.65,83.56,83.6,4800.0,83.4701,83.56,83.4701,83.51,4800.0
2015-09-16 12:40:00,83.63,83.65,83.63,83.65,1200.0,83.54,83.56,83.54,83.56,1200.0
2015-09-16 12:45:00,83.65,83.65,83.62,83.63,1091.0,83.56,83.56,83.53,83.54,1091.0
2015-09-16 12:50:00,83.65,83.65,83.65,83.65,500.0,83.56,83.56,83.56,83.56,500.0
2015-09-16 12:55:00,83.65,83.65,83.63,83.65,1500.0,83.56,83.56,83.54,83.56,1500.0
2015-09-16 13:00:00,83.62,83.62,83.43,83.43,2000.0,83.53,83.53,83.3402,83.3402,2000.0
2015-09-16 13:05:00,83.47,83.57,83.46,83.52,2800.0,83.3802,83.4801,83.3702,83.4301,2800.0
2015-09-16 13:10:00,83.54,83.54,83.52,83.53,200.0,83.4501,83.4501,83.4301,83.4401,200.0
2015-09-16 13:15:00,83.53,83.54,83.53,83.53,100.0,83.4401,83.4501,83.4401,83.4401,100.0
2015-09-16 13:20:00,83.63,83.63,83.47,83.52,3040.0,83.54,83.54,83.3802,83.4301,3040.0
2015-09-16 13:25:00,83.5,83.58,83.48,83.5,1300.0,83.4101,83.49,83.3901,83.4101,1300.0
2015-09-16 13:30:00,83.44,83.5,83.43,83.5,1100.0,83.3502,83.4101,83.3402,83.4101,1100.0
2015-09-16 13:35:00,83.5,83.5,83.42,83.42,1200.0,83.4101,83.4101,83.3302,83.3302,1200.0
2015-09-16 13:40:00,83.49,83.55,83.46,83.46,1700.0,83.4001,83.4601,83.3702,83.3702,1700.0
2015-09-16 13:45:00,83.59,83.61,83.55,83.61,1200.0,83.5,83.52,83.4601,83.52,1200.0
2015-09-16 13:50:00,83.62,83.63,83.62,83.63,300.0,83.53,83.54,83.53,83.54,300.0
2015-09-16 13:55:00,83.63,83.65,83.6,83.63,2209.0,83.54,83.56,83.51,83.54,2209.0
2015-09-16 14:00:00,83.59,83.6,83.49,83.5,2100.0,83.5,83.51,83.4001,83.4101,2100.0
2015-09-16 14:05:00,83.55,83.55,83.49,83.54,1200.0,83.4601,83.4601,83.4001,83.4501,1200.0
2015-09-16 14:10:00,83.61,83.63,83.41,83.41,1600.0,83.52,83.54,83.3202,83.3202,1600.0
2015-09-16 14:15:00,83.41,83.41,83.41,83.41,0.0,83.3202,83.3202,83.3202,83.3202,0.0
2015-09-16 14:20:00,83.4,83.4,83.15,83.15,2800.0,83.3102,83.3102,83.0605,83.0605,2800.0
2015-09-16 14:25:00,83.13,83.14,82.96,83.0,6200.0,83.0405,83.0505,82.8707,82.9107,6200.0
2015-09-16 14:30:00,83.04,83.07,83.02,83.02,1500.0,82.9506,82.9806,82.9306,82.9306,1500.0
2015-09-16 14:35:00,83.06,83.06,82.97,83.01,2154.0,82.9706,82.9706,82.8807,82.9207,2154.0
2015-09-16 14:40:00,82.98,83.05,82.97,83.05,1837.0,82.8907,82.9606,82.8807,82.9606,1837.0
2015-09-16 14:45:00,83.08,83.09,83.02,83.02,2500.0,82.9906,83.0006,82.9306,82.9306,2500.0
2015-09-16 14:50:00,83.04,83.04,82.97,82.99,1700.0,82.9506,82.9506,82.8807,82.9007,1700.0
2015-09-16 14:55:00,83.05,83.06,82.92,83.0,1700.0,82.9606,82.9706,82.8308,82.9107,1700.0
2015-09-16 15:00:00,82.98,82.99,82.87,82.87,4535.0,82.8907,82.9007,82.7808,82.7808,4535.0
2015-09-16 15:05:00,82.9,82.92,82.82,82.84,3800.0,82.8108,82.8308,82.7309,82.7508,3800.0
2015-09-16 15:10:00,82.92,82.92,82.91,82.91,1200.0,82.8308,82.8308,82.8208,82.8208,1200.0
2015-09-16 15:15:00,82.94,82.96,82.81,82.83,7700.0,82.8507,82.8707,82.7209,82.7408,7700.0
2015-09-16 15:20:00,82.81,82.96,82.81,82.96,1400.0,82.7209,82.8707,82.7209,82.8707,1400.0
2015-09-16 15:25:00,82.98,82.98,82.68,82.74,5423.0,82.8907,82.8907,82.591,82.6509,5423.0
2015-09-16 15:30:00,82.71,82.75,82.64,82.65,7200.0,82.621,82.6609,82.5511,82.561,7200.0
2015-09-16 15:35:00,82.65,82.81,82.65,82.73,4100.0,82.561,82.7209,82.561,82.641,4100.0
2015-09-16 15:40:00,82.71,82.71,82.53,82.66,4612.0,82.621,82.621,82.4412,82.571,4612.0
2015-09-16 15:45:00,82.67,82.73,82.57,82.59,15245.0,82.581,82.641,82.4811,82.5011,15245.0
2015-09-16 15:50:00,82.59,82.81,82.57,82.76,6600.0,82.5011,82.7209,82.4811,82.6709,6600.0
2015-09-16 15:55:00,82.81,83.07,82.2,82.3,66505.0,82.7209,82.9806,82.1115,82.2114,66505.0
2015-09-17 09:30:00,82.41,82.52,82.41,82.52,1682.0,82.3213,82.4312,82.3213,82.4312,1682.0
2015-09-17 09:35:00,82.69,82.73,82.53,82.6,3500.0,82.601,82.641,82.4412,82.5111,3500.0
2015-09-17 09:40:00,82.66,82.77,82.66,82.75,1100.0,82.571,82.6809,82.571,82.6609,1100.0
2015-09-17 09:45:00,82.78,82.9,82.78,82.9,400.0,82.6909,82.8108,82.6909,82.8108,400.0
2015-09-17 09:50:00,82.92,83.09,82.92,83.09,2000.0,82.8308,83.0006,82.8308,83.0006,2000.0
2015-09-17 09:55:00,83.02,83.23,83.0,83.15,3400.0,82.9306,83.1404,82.9107,83.0605,3400.0
2015-09-17 10:00:00,83.12,83.3,83.06,83.3,700.0,83.0305,83.2103,82.9706,83.2103,700.0
2015-09-17 10:05:00,83.33,83.33,83.25,83.25,700.0,83.2403,83.2403,83.1604,83.1604,700.0
2015-09-17 10:10:00,83.3,83.46,83.25,83.41,2200.0,83.2103,83.3702,83.1604,83.3202,2200.0
2015-09-17 10:15:00,83.5,83.61,83.49,83.49,1100.0,83.4101,83.52,83.4001,83.4001,1100.0
2015-09-17 10:20:00,83.5,83.56,83.47,83.56,701.0,83.4101,83.4701,83.3802,83.4701,701.0
2015-09-17 10:25:00,83.54,83.54,83.47,83.47,300.0,83.4501,83.4501,83.3802,83.3802,300.0
2015-09-17 10:30:00,83.53,83.53,83.53,83.53,100.0,83.4401,83.4401,83.4401,83.4401,100.0
2015-09-17 10:35:00,83.41,83.42,83.38,83.38,700.0,83.3202,83.3302,83.2903,83.2903,700.0
2015-09-17 10:40:00,83.44,83.54,83.38,83.54,2850.0,83.3502,83.4501,83.2903,83.4501,2850.0
2015-09-17 10:45:00,83.54,83.54,83.48,83.51,800.0,83.4501,83.4501,83.3901,83.4201,800.0
2015-09-17 10:50:00,83.58,83.58,83.32,83.32,3500.0,83.49,83.49,83.2303,83.2303,3500.0
2015-09-17 10:55:00,83.46,83.5,83.41,83.43,700.0,83.3702,83.4101,83.3202,83.3402,700.0
2015-09-17 11:00:00,83.46,83.46,83.41,83.45,600.0,83.3702,83.3702,83.3202,83.3602,600.0
2015-09-17 11:05:00,83.47,83.48,83.38,83.39,1901.0,83.3802,83.3901,83.2903,83.3002,1901.0
2015-09-17 11:10:00,83.46,83.46,83.4,83.4,702.0,83.3702,83.3702,83.3102,83.3102,702.0
2015-09-17 11:15:00,83.4,83.46,83.34,83.46,2400.0,83.3102,83.3702,83.2503,83.3702,2400.0
2015-09-17 11:20:00,83.29,83.31,83.17,83.23,2072.0,83.2004,83.2203,83.0805,83.1404,2072.0
2015-09-17 11:25:00,83.23,83.23,83.2,83.2,300.0,83.1404,83.1404,83.1104,83.1104,300.0
2015-09-17 11:30:00,83.23,83.23,83.2,83.23,500.0,83.1404,83.1404,83.1104,83.1404,500.0
2015-09-17 11:35:00,83.21,83.25,83.2,83.25,700.0,83.1204,83.1604,83.1104,83.1604,700.0
2015-09-17 11:40:00,83.25,83.26,83.17,83.22,2100.0,83.1604,83.1704,83.0805,83.1304,2100.0
2015-09-17 11:45:00,83.23,83.27,83.15,83.18,1500.0,83.1404,83.1804,83.0605,83.0905,1500.0
2015-09-17 11:50:00,83.21,83.21,83.17,83.17,401.0,83.1204,83.1204,83.0805,83.0805,401.0
2015-09-17 11:55:00,83.19,83.19,83.19,83.19,100.0,83.1005,83.1005,83.1005,83.1005,100.0
2015-09-17 12:00:00,83.15,83.15,83.15,83.15,100.0,83.0605,83.0605,83.0605,83.0605,100.0
2015-09-17 12:05:00,83.15,83.15,83.15,83.15,0.0,83.0605,83.0605,83.0605,83.0605,0.0
2015-09-17 12:10:00,83.29,83.29,83.29,83.29,100.0,83.2004,83.2004,83.2004,83.2004,100.0
2015-09-17 12:15:00,83.31,83.43,83.25,83.4,8456.0,83.2203,83.3402,83.1604,83.3102,8456.0
2015-09-17 12:20:00,83.38,83.59,83.3,83.56,9190.0,83.2903,83.5,83.2103,83.4701,9190.0
2015-09-17 12:25:00,83.66,83.74,83.66,83.74,1300.0,83.57,83.6499,83.57,83.6499,1300.0
2015-09-17 12:30:00,83.76,83.88,83.63,83.64,4499.0,83.6698,83.7897,83.54,83.55,4499.0
2015-09-17 12:35:00,83.64,83.64,83.64,83.64,0.0,83.55,83.55,83.55,83.55,0.0
2015-09-17 12:40:00,83.77,83.77,83.74,83.74,400.0,83.6798,83.6798,83.6499,83.6499,400.0
2015-09-17 12:45:00,83.71,83.8,83.71,83.8,1100.0,83.6199,83.7098,83.6199,83.7098,1100.0
2015-09-17 12:50:00,83.86,83.86,83.75,83.76,800.0,83.7697,83.7697,83.6599,83.6698,800.0
2015-09-17 12:55:00,83.88,84.03,83.78,83.94,1500.0,83.7897,83.9396,83.6898,83.8497,1500.0
2015-09-17 13:00:00,84.0,84.0,83.92,83.92,700.0,83.9096,83.9096,83.8297,83.8297,700.0
2015-09-17 13:05:00,83.94,83.94,83.84,83.84,1200.0,83.8497,83.8497,83.7498,83.7498,1200.0
2015-09-17 13:10:00,83.81,83.81,83.81,83.81,100.0,83.7198,83.7198,83.7198,83.7198,100.0
2015-09-17 13:15:00,83.94,84.01,83.94,84.01,500.0,83.8497,83.9196,83.8497,83.9196,500.0
2015-09-17 13:20:00,84.02,84.05,83.96,83.96,1100.0,83.9296,83.9595,83.8696,83.8696,1100.0
2015-09-17 13:25:00,84.01,84.01,83.93,83.98,700.0,83.9196,83.9196,83.8397,83.8896,700.0
2015-09-17 13:30:00,84.02,84.02,84.02,84.02,100.0,83.9296,83.9296,83.9296,83.9296,100.0
2015-09-17 13:35:00,84.06,84.12,83.95,83.95,2300.0,83.9695,84.0295,83.8596,83.8596,2300.0
2015-09-17 13:40:00,83.95,84.0,83.87,84.0,7900.0,83.8596,83.9096,83.7797,83.9096,7900.0
2015-09-17 13:45:00,83.94,83.94,83.78,83.85,1515.0,83.8497,83.8497,83.6898,83.7598,1515.0
2015-09-17 13:50:00,83.86,83.91,83.86,83.9,1400.0,83.7697,83.8197,83.7697,83.8097,1400.0
2015-09-17 13:55:00,83.89,83.89,83.67,83.86,1000.0,83.7997,83.7997,83.5799,83.7697,1000.0
2015-09-17 14:00:00,83.88,83.97,83.2,83.2,1739.0,83.7897,83.8796,83.1104,83.1104,1739.0
2015-09-17 14:05:00,83.24,83.41,83.22,83.41,300.0,83.1504,83.3202,83.1304,83.3202,300.0
2015-09-17 14:10:00,83.68,83.72,83.68,83.72,900.0,83.5899,83.6299,83.5899,83.6299,900.0
2015-09-17 14:15:00,83.69,83.69,83.68,83.68,200.0,83.5999,83.5999,83.5899,83.5899,200.0
2015-09-17 14:20:00,83.69,83.69,83.61,83.61,400.0,83.5999,83.5999,83.52,83.52,400.0
2015-09-17 14:25:00,83.36,83.5,83.36,83.48,400.0,83.2703,83.4101,83.2703,83.3901,400.0
2015-09-17 14:30:00,83.6,83.63,83.6,83.62,660.0,83.51,83.54,83.51,83.53,660.0
2015-09-17 14:35:00,83.6,83.67,83.48,83.56,1100.0,83.51,83.5799,83.3901,83.4701,1100.0
2015-09-17 14:40:00,83.77,83.83,83.77,83.83,400.0,83.6798,83.7398,83.6798,83.7398,400.0
2015-09-17 14:45:00,83.96,84.02,83.75,83.75,7800.0,83.8696,83.9296,83.6599,83.6599,7800.0
2015-09-17 14:50:00,83.93,83.93,83.91,83.91,200.0,83.8397,83.8397,83.8197,83.8197,200.0
2015-09-17 14:55:00,83.94,84.05,83.86,84.05,1141.0,83.8497,83.9595,83.7697,83.9595,1141.0
2015-09-17 15:00:00,84.02,84.12,83.99,84.05,15296.0,83.9296,84.0295,83.8996,83.9595,15296.0
2015-09-17 15:05:00,84.0,84.0,83.78,83.78,514.0,83.9096,83.9096,83.6898,83.6898,514.0
2015-09-17 15:10:00,83.82,83.86,83.57,83.57,901.0,83.7298,83.7697,83.4801,83.4801,901.0
2015-09-17 15:15:00,83.53,83.62,83.5,83.5,1600.0,83.4401,83.53,83.4101,83.4101,1600.0
2015-09-17 15:20:00,83.55,83.55,83.25,83.35,1300.0,83.4601,83.4601,83.1604,83.2603,1300.0
2015-09-17 15:25:00,83.46,83.63,83.43,83.48,2050.0,83.3702,83.54,83.3402,83.3901,2050.0
2015-09-17 15:30:00,83.58,83.72,83.53,83.63,2977.0,83.49,83.6299,83.4401,83.54,2977.0
2015-09-17 15:35:00,83.63,83.63,83.39,83.54,1434.0,83.54,83.54,83.3002,83.4501,1434.0
2015-09-17 15:40:00,83.63,83.8,83.63,83.68,2340.0,83.54,83.7098,83.54,83.5899,2340.0
2015-09-17 15:45:00,83.69,83.7,83.35,83.42,1746.0,83.5999,83.6099,83.2603,83.3302,1746.0
2015-09-17 15:50:00,83.35,83.66,83.32,83.59,2715.0,83.2603,83.57,83.2303,83.5,2715.0
2015-09-17 15:55:00,83.59,83.59,83.3,83.31,16141.0,83.5,83.5,83.2103,83.2203,16141.0
2015-09-18 09:30:00,82.24,82.54,81.99,81.99,38960.0,82.1515,82.4512,81.9018,81.9018,38960.0
2015-09-18 09:35:00,82.32,82.69,82.32,82.69,1000.0,82.2314,82.601,82.2314,82.601,1000.0
2015-09-18 09:40:00,82.71,83.0,82.71,83.0,500.0,82.621,82.9107,82.621,82.9107,500.0
2015-09-18 09:45:00,83.15,83.22,82.84,82.84,700.0,83.0605,83.1304,82.7508,82.7508,700.0
2015-09-18 09:50:00,82.81,82.81,82.65,82.65,500.0,82.7209,82.7209,82.561,82.561,500.0
2015-09-18 09:55:00,82.65,82.65,82.65,82.65,0.0,82.561,82.561,82.561,82.561,0.0
2015-09-18 10:00:00,82.88,82.88,82.88,82.88,100.0,82.7908,82.7908,82.7908,82.7908,100.0
2015-09-18 10:05:00,82.69,83.23,82.69,83.23,3141.0,82.601,83.1404,82.601,83.1404,3141.0
2015-09-18 10:10:00,83.29,83.54,83.23,83.54,1900.0,83.2004,83.4501,83.1404,83.4501,1900.0
2015-09-18 10:15:00,83.41,83.49,83.22,83.24,2700.0,83.3202,83.4001,83.1304,83.1504,2700.0
2015-09-18 10:20:00,83.24,83.64,83.24,83.63,2900.0,83.1504,83.55,83.1504,83.54,2900.0
2015-09-18 10:25:00,83.6,83.89,83.6,83.86,1900.0,83.51,83.7997,83.51,83.7697,1900.0
2015-09-18 10:30:00,83.81,83.81,83.6,83.69,1000.0,83.7198,83.7198,83.51,83.5999,1000.0
2015-09-18 10:35:00,83.61,83.7,83.41,83.41,2300.0,83.52,83.6099,83.3202,83.3202,2300.0
2015-09-18 10:40:00,83.41,83.55,83.41,83.55,682.0,83.3202,83.4601,83.3202,83.4601,682.0
2015-09-18 10:45:00,83.55,83.71,83.48,83.54,2800.0,83.4601,83.6199,83.3901,83.4501,2800.0
2015-09-18 10:50:00,83.6,83.69,83.54,83.69,700.0,83.51,83.5999,83.4501,83.5999,700.0
2015-09-18 10:55:00,83.69,83.72,83.61,83.72,870.0,83.5999,83.6299,83.52,83.6299,870.0
2015-09-18 11:00:00,83.76,83.89,83.73,83.89,2872.0,83.6698,83.7997,83.6399,83.7997,2872.0
2015-09-18 11:05:00,84.0,84.0,83.88,83.94,800.0,83.9096,83.9096,83.7897,83.8497,800.0
2015-09-18 11:10:00,83.86,84.0,83.81,83.92,3688.0,83.7697,83.9096,83.7198,83.8297,3688.0
2015-09-18 11:15:00,83.94,83.94,83.73,83.89,800.0,83.8497,83.8497,83.6399,83.7997,800.0
2015-09-18 11:20:00,83.89,83.99,83.89,83.99,500.0,83.7997,83.8996,83.7997,83.8996,500.0
2015-09-18 11:25:00,84.0,84.0,83.65,83.72,5100.0,83.9096,83.9096,83.56,83.6299,5100.0
2015-09-18 11:30:00,83.52,83.66,83.51,83.51,1719.0,83.4301,83.57,83.4201,83.4201,1719.0
2015-09-18 11:35:00,83.47,83.53,83.44,83.53,300.0,83.3802,83.4401,83.3502,83.4401,300.0
2015-09-18 11:40:00,83.55,83.59,83.52,83.59,900.0,83.4601,83.5,83.4301,83.5,900.0
2015-09-18 11:45:00,83.81,83.84,83.81,83.84,400.0,83.7198,83.7498,83.7198,83.7498,400.0
2015-09-18 11:50:00,83.95,83.95,83.8,83.8,800.0,83.8596,83.8596,83.7098,83.7098,800.0
2015-09-18 11:55:00,83.83,83.9,83.81,83.81,600.0,83.7398,83.8097,83.7198,83.7198,600.0
2015-09-18 12:00:00,83.75,83.75,83.68,83.68,600.0,83.6599,83.6599,83.5899,83.5899,600.0
2015-09-18 12:05:00,83.65,83.65,83.61,83.61,700.0,83.56,83.56,83.52,83.52,700.0
2015-09-18 12:10:00,83.63,83.63,83.34,83.45,1383.0,83.54,83.54,83.2503,83.3602,1383.0
2015-09-18 12:15:00,83.44,83.44,83.42,83.43,600.0,83.3502,83.3502,83.3302,83.3402,600.0
2015-09-18 12:20:00,83.36,83.36,83.36,83.36,100.0,83.2703,83.2703,83.2703,83.2703,100.0
2015-09-18 12:25:00,83.31,83.34,83.26,83.33,1300.0,83.2203,83.2503,83.1704,83.2403,1300.0
2015-09-18 12:30:00,83.13,83.25,83.13,83.25,200.0,83.0405,83.1604,83.0405,83.1604,200.0
2015-09-18 12:35:00,83.17,83.17,83.17,83.17,100.0,83.0805,83.0805,83.0805,83.0805,100.0
2015-09-18 12:40:00,83.09,83.1,82.87,83.08,2717.0,83.0006,83.0106,82.7808,82.9906,2717.0
2015-09-18 12:45:00,83.03,83.03,82.88,82.88,400.0,82.9406,82.9406,82.7908,82.7908,400.0
2015-09-18 12:50:00,82.88,83.07,82.88,83.07,800.0,82.7908,82.9806,82.7908,82.9806,800.0
2015-09-18 12:55:00,83.08,83.11,83.0,83.11,600.0,82.9906,83.0205,82.9107,83.0205,600.0
2015-09-18 13:00:00,82.98,83.17,82.98,83.17,900.0,82.8907,83.0805,82.8907,83.0805,900.0
2015-09-18 13:05:00,83.02,83.02,82.99,82.99,600.0,82.9306,82.9306,82.9007,82.9007,600.0
2015-09-18 13:10:00,82.95,82.99,82.79,82.9,900.0,82.8607,82.9007,82.7009,82.8108,900.0
2015-09-18 13:15:00,82.79,82.88,82.72,82.88,900.0,82.7009,82.7908,82.631,82.7908,900.0
2015-09-18 13:20:00,82.78,82.78,82.6,82.76,700.0,82.6909,82.6909,82.5111,82.6709,700.0
2015-09-18 13:25:00,82.71,82.71,82.55,82.55,1600.0,82.621,82.621,82.4611,82.4611,1600.0
2015-09-18 13:30:00,82.65,82.77,82.65,82.71,2402.0,82.561,82.6809,82.561,82.621,2402.0
2015-09-18 13:35:00,82.71,82.8,82.7,82.73,1700.0,82.621,82.7109,82.611,82.641,1700.0
2015-09-18 13:40:00,82.77,82.89,82.77,82.87,668.0,82.6809,82.8008,82.6809,82.7808,668.0
2015-09-18 13:45:00,82.87,82.88,82.87,82.88,300.0,82.7808,82.7908,82.7808,82.7908,300.0
2015-09-18 13:50:00,82.84,82.85,82.75,82.76,1200.0,82.7508,82.7608,82.6609,82.6709,1200.0
2015-09-18 13:55:00,82.75,82.8,82.74,82.8,300.0,82.6609,82.7109,82.6509,82.7109,300.0
2015-09-18 14:00:00,82.71,82.71,82.61,82.61,600.0,82.621,82.621,82.5211,82.5211,600.0
2015-09-18 14:05:00,82.81,82.81,82.81,82.81,100.0,82.7209,82.7209,82.7209,82.7209,100.0
2015-09-18 14:10:00,82.73,82.73,82.73,82.73,200.0,82.641,82.641,82.641,82.641,200.0
2015-09-18 14:15:00,82.77,82.94,82.77,82.94,600.0,82.6809,82.8507,82.6809,82.8507,600.0
2015-09-18 14:20:00,82.9,82.97,82.9,82.97,1000.0,82.8108,82.8807,82.8108,82.8807,1000.0
2015-09-18 14:25:00,83.07,83.1,82.95,82.95,800.0,82.9806,83.0106,82.8607,82.8607,800.0
2015-09-18 14:30:00,83.01,83.01,82.9,82.9,300.0,82.9207,82.9207,82.8108,82.8108,300.0
2015-09-18 14:35:00,82.84,82.84,82.68,82.81,1377.0,82.7508,82.7508,82.591,82.7209,1377.0
2015-09-18 14:40:00,82.9,83.12,82.8,82.91,2300.0,82.8108,83.0305,82.7109,82.8208,2300.0
2015-09-18 14:45:00,82.88,82.88,82.76,82.76,500.0,82.7908,82.7908,82.6709,82.6709,500.0
2015-09-18 14:50:00,82.8,82.8,82.72,82.72,719.0,82.7109,82.7109,82.631,82.631,719.0
2015-09-18 14:55:00,82.78,82.95,82.74,82.86,4463.0,82.6909,82.8607,82.6509,82.7708,4463.0
2015-09-18 15:00:00,82.91,83.02,82.84,82.88,4376.0,82.8208,82.9306,82.7508,82.7908,4376.0
2015-09-18 15:05:00,82.93,82.93,82.72,82.73,1000.0,82.8407,82.8407,82.631,82.641,1000.0
2015-09-18 15:10:00,82.79,82.79,82.7,82.7,2200.0,82.7009,82.7009,82.611,82.611,2200.0
2015-09-18 15:15:00,82.69,82.69,82.5,82.58,2600.0,82.601,82.601,82.4112,82.4911,2600.0
2015-09-18 15:20:00,82.6,82.63,82.21,82.44,9816.0,82.5111,82.5411,82.1215,82.3513,9816.0
2015-09-18 15:25:00,82.47,82.47,82.18,82.31,1350.0,82.3812,82.3812,82.0915,82.2214,1350.0
2015-09-18 15:30:00,82.21,82.36,82.2,82.2,800.0,82.1215,82.2714,82.1115,82.1115,800.0
2015-09-18 15:35:00,82.18,82.3,82.04,82.22,3200.0,82.0915,82.2114,81.9517,82.1315,3200.0
2015-09-18 15:40:00,82.25,82.25,82.12,82.2,4547.0,82.1615,82.1615,82.0316,82.1115,4547.0
2015-09-18 15:45:00,82.1,82.24,82.06,82.15,7524.0,82.0116,82.1515,81.9717,82.0616,7524.0
2015-09-18 15:50:00,82.14,82.43,82.05,82.29,12101.0,82.0516,82.3413,81.9617,82.2014,12101.0
2015-09-18 15:55:00,82.2,82.29,82.07,82.2,19044.0,82.1115,82.2014,81.9817,82.1115,19044.0
2015-09-21 09:30:00,82.8,82.8,82.34,82.34,1345.0,82.7109,82.7109,82.2514,82.2514,1345.0
2015-09-21 09:35:00,82.55,82.57,82.53,82.53,802.0,82.4611,82.4811,82.4412,82.4412,802.0
2015-09-21 09:40:00,82.6,82.82,82.56,82.82,300.0,82.5111,82.7309,82.4711,82.7309,300.0
2015-09-21 09:45:00,82.85,83.27,82.82,83.27,400.0,82.7608,83.1804,82.7309,83.1804,400.0
2015-09-21 09:50:00,83.28,83.3,83.08,83.17,1307.0,83.1904,83.2103,82.9906,83.0805,1307.0
2015-09-21 09:55:00,83.09,83.09,82.87,82.87,1200.0,83.0006,83.0006,82.7808,82.7808,1200.0
2015-09-21 10:00:00,83.13,83.13,83.13,83.13,100.0,83.0405,83.0405,83.0405,83.0405,100.0
2015-09-21 10:05:00,83.1,83.34,83.06,83.33,1600.0,83.0106,83.2503,82.9706,83.2403,1600.0
2015-09-21 10:10:00,83.2,83.33,83.2,83.33,200.0,83.1104,83.2403,83.1104,83.2403,200.0
2015-09-21 10:15:00,83.25,83.37,82.95,83.37,1516.0,83.1604,83.2803,82.8607,83.2803,1516.0
2015-09-21 10:20:00,83.34,83.69,83.34,83.69,300.0,83.2503,83.5999,83.2503,83.5999,300.0
2015-09-21 10:25:00,83.92,83.92,83.92,83.92,100.0,83.8297,83.8297,83.8297,83.8297,100.0
2015-09-21 10:30:00,83.87,83.87,83.68,83.68,400.0,83.7797,83.7797,83.5899,83.5899,400.0
2015-09-21 10:35:00,83.84,84.0,83.76,83.91,2900.0,83.7498,83.9096,83.6698,83.8197,2900.0
2015-09-21 10:40:00,83.92,83.92,83.92,83.92,100.0,83.8297,83.8297,83.8297,83.8297,100.0
2015-09-21 10:45:00,83.96,83.96,83.6,83.74,1300.0,83.8696,83.8696,83.51,83.6499,1300.0
2015-09-21 10:50:00,83.78,83.78,83.71,83.71,500.0,83.6898,83.6898,83.6199,83.6199,500.0
2015-09-21 10:55:00,83.83,83.83,83.63,83.67,1900.0,83.7398,83.7398,83.54,83.5799,1900.0
2015-09-21 11:00:00,83.65,83.65,83.62,83.62,200.0,83.56,83.56,83.53,83.53,200.0
2015-09-21 11:05:00,83.75,83.75,83.62,83.64,300.0,83.6599,83.6599,83.53,83.55,300.0
2015-09-21 11:10:00,83.58,83.61,83.58,83.6,300.0,83.49,83.52,83.49,83.51,300.0
2015-09-21 11:15:00,83.58,83.92,83.5,83.87,4600.0,83.49,83.8297,83.4101,83.7797,4600.0
2015-09-21 11:20:00,83.92,84.0,83.77,83.93,2700.0,83.8297,83.9096,83.6798,83.8397,2700.0
2015-09-21 11:25:00,83.98,83.98,83.77,83.9,2500.0,83.8896,83.8896,83.6798,83.8097,2500.0
2015-09-21 11:30:00,83.8,84.0,83.74,83.76,1800.0,83.7098,83.9096,83.6499,83.6698,1800.0
2015-09-21 11:35:00,83.61,83.85,83.61,83.84,2500.0,83.52,83.7598,83.52,83.7498,2500.0
2015-09-21 11:40:00,83.79,83.83,83.65,83.79,1000.0,83.6998,83.7398,83.56,83.6998,1000.0
2015-09-21 11:45:00,83.65,83.77,83.62,83.77,1100.0,83.56,83.6798,83.53,83.6798,1100.0
2015-09-21 11:50:00,83.73,83.78,83.62,83.62,1300.0,83.6399,83.6898,83.53,83.53,1300.0
2015-09-21 11:55:00,83.58,83.64,83.58,83.64,900.0,83.49,83.55,83.49,83.55,900.0
2015-09-21 12:00:00,83.54,83.54,83.2,83.28,1700.0,83.4501,83.4501,83.1104,83.1904,1700.0
2015-09-21 12:05:00,83.29,83.29,83.26,83.27,300.0,83.2004,83.2004,83.1704,83.1804,300.0
2015-09-21 12:10:00,83.34,83.37,83.27,83.29,1408.0,83.2503,83.2803,83.1804,83.2004,1408.0
2015-09-21 12:15:00,83.28,83.35,83.28,83.35,500.0,83.1904,83.2603,83.1904,83.2603,500.0
2015-09-21 12:20:00,83.24,83.26,83.24,83.26,1400.0,83.1504,83.1704,83.1504,83.1704,1400.0
2015-09-21 12:25:00,83.34,83.34,83.28,83.29,500.0,83.2503,83.2503,83.1904,83.2004,500.0
2015-09-21 12:30:00,83.19,83.23,83.15,83.16,400.0,83.1005,83.1404,83.0605,83.0705,400.0
2015-09-21 12:35:00,83.09,83.21,83.07,83.16,500.0,83.0006,83.1204,82.9806,83.0705,500.0
2015-09-21 12:40:00,83.15,83.18,83.13,83.17,500.0,83.0605,83.0905,83.0405,83.0805,500.0
2015-09-21 12:45:00,83.18,83.18,83.03,83.06,1274.0,83.0905,83.0905,82.9406,82.9706,1274.0
2015-09-21 12:50:00,82.87,82.87,82.78,82.86,730.0,82.7808,82.7808,82.6909,82.7708,730.0
2015-09-21 12:55:00,82.83,82.83,82.83,82.83,100.0,82.7408,82.7408,82.7408,82.7408,100.0
2015-09-21 13:00:00,82.81,82.81,82.81,82.81,100.0,82.7209,82.7209,82.7209,82.7209,100.0
2015-09-21 13:05:00,82.99,83.06,82.99,83.06,409.0,82.9007,82.9706,82.9007,82.9706,409.0
2015-09-21 13:10:00,83.0,83.12,83.0,83.12,1300.0,82.9107,83.0305,82.9107,83.0305,1300.0
2015-09-21 13:15:00,83.19,83.39,83.19,83.34,600.0,83.1005,83.3002,83.1005,83.2503,600.0
2015-09-21 13:20:00,83.32,83.51,83.32,83.47,900.0,83.2303,83.4201,83.2303,83.3802,900.0
2015-09-21 13:25:00,83.57,83.62,83.55,83.6,2256.0,83.4801,83.53,83.4601,83.51,2256.0
2015-09-21 13:30:00,83.64,83.65,83.44,83.5,900.0,83.55,83.56,83.3502,83.4101,900.0
2015-09-21 13:35:00,83.52,83.65,83.44,83.62,1000.0,83.4301,83.56,83.3502,83.53,1000.0
2015-09-21 13:40:00,83.58,83.61,83.55,83.6,600.0,83.49,83.52,83.4601,83.51,600.0
2015-09-21 13:45:00,83.68,83.68,83.48,83.57,900.0,83.5899,83.5899,83.3901,83.4801,900.0
2015-09-21 13:50:00,83.45,83.51,83.42,83.42,1064.0,83.3602,83.4201,83.3302,83.3302,1064.0
2015-09-21 13:55:00,83.42,83.42,83.42,83.42,0.0,83.3302,83.3302,83.3302,83.3302,0.0
2015-09-21 14:00:00,83.41,83.58,83.36,83.46,1000.0,83.3202,83.49,83.2703,83.3702,1000.0
2015-09-21 14:05:00,83.4,83.51,83.33,83.33,871.0,83.3102,83.4201,83.2403,83.2403,871.0
2015-09-21 14:10:00,83.35,83.35,83.29,83.3,700.0,83.2603,83.2603,83.2004,83.2103,700.0
2015-09-21 14:15:00,83.35,83.35,83.32,83.32,300.0,83.2603,83.2603,83.2303,83.2303,300.0
2015-09-21 14:20:00,83.35,83.51,83.35,83.51,900.0,83.2603,83.4201,83.2603,83.4201,900.0
2015-09-21 14:25:00,83.45,83.54,83.42,83.42,500.0,83.3602,83.4501,83.3302,83.3302,500.0
2015-09-21 14:30:00,83.42,83.48,83.42,83.48,883.0,83.3302,83.3901,83.3302,83.3901,883.0
2015-09-21 14:35:00,83.52,83.55,83.47,83.47,400.0,83.4301,83.4601,83.3802,83.3802,400.0
2015-09-21 14:40:00,83.47,83.47,83.47,83.47,0.0,83.3802,83.3802,83.3802,83.3802,0.0
2015-09-21 14:45:00,83.53,83.6,83.49,83.6,1100.0,83.4401,83.51,83.4001,83.51,1100.0
2015-09-21 14:50:00,83.63,83.84,83.63,83.82,900.0,83.54,83.7498,83.54,83.7298,900.0
2015-09-21 14:55:00,83.83,83.87,83.8,83.8,997.0,83.7398,83.7797,83.7098,83.7098,997.0
2015-09-21 15:00:00,83.86,83.86,83.71,83.72,300.0,83.7697,83.7697,83.6199,83.6299,300.0
2015-09-21 15:05:00,83.61,83.75,83.57,83.75,600.0,83.52,83.6599,83.4801,83.6599,600.0
2015-09-21 15:10:00,83.75,83.75,83.75,83.75,0.0,83.6599,83.6599,83.6599,83.6599,0.0
2015-09-21 15:15:00,83.7,83.7,83.7,83.7,100.0,83.6099,83.6099,83.6099,83.6099,100.0
2015-09-21 15:20:00,83.69,83.69,83.44,83.53,1000.0,83.5999,83.5999,83.3502,83.4401,1000.0
2015-09-21 15:25:00,83.59,83.59,83.43,83.48,1850.0,83.5,83.5,83.3402,83.3901,1850.0
2015-09-21 15:30:00,83.5,83.5,83.43,83.47,2100.0,83.4101,83.4101,83.3402,83.3802,2100.0
2015-09-21 15:35:00,83.44,83.55,83.42,83.55,2600.0,83.3502,83.4601,83.3302,83.4601,2600.0
2015-09-21 15:40:00,83.52,83.56,83.45,83.51,1200.0,83.4301,83.4701,83.3602,83.4201,1200.0
2015-09-21 15:45:00,83.51,83.57,83.51,83.57,1050.0,83.4201,83.4801,83.4201,83.4801,1050.0
2015-09-21 15:50:00,83.53,83.56,83.42,83.46,4430.0,83.4401,83.4701,83.3302,83.3702,4430.0
2015-09-21 15:55:00,83.45,83.59,83.44,83.55,7754.0,83.3602,83.5,83.3502,83.4601,7754.0
2015-09-22 09:30:00,82.53,82.53,82.53,82.53,392.0,82.4412,82.4412,82.4412,82.4412,392.0
2015-09-22 09:35:00,83.1,83.37,83.1,83.28,400.0,83.0106,83.2803,83.0106,83.1904,400.0
2015-09-22 09:40:00,83.21,83.28,83.21,83.26,300.0,83.1204,83.1904,83.1204,83.1704,300.0
2015-09-22 09:45:00,83.11,83.11,82.98,82.98,700.0,83.0205,83.0205,82.8907,82.8907,700.0
2015-09-22 09:50:00,83.03,83.33,83.0,83.0,4100.0,82.9406,83.2403,82.9107,82.9107,4100.0
2015-09-22 09:55:00,83.1,83.36,82.84,83.1,6500.0,83.0106,83.2703,82.7508,83.0106,6500.0
2015-09-22 10:00:00,83.24,83.43,83.14,83.19,3749.0,83.1504,83.3402,83.0505,83.1005,3749.0
2015-09-22 10:05:00,83.2,83.39,83.2,83.39,1400.0,83.1104,83.3002,83.1104,83.3002,1400.0
2015-09-22 10:10:00,83.22,83.22,83.22,83.22,100.0,83.1304,83.1304,83.1304,83.1304,100.0
2015-09-22 10:15:00,82.9,83.16,82.77,83.1,5900.0,82.8108,83.0705,82.6809,83.0106,5900.0
2015-09-22 10:20:00,83.1,83.1,83.1,83.1,500.0,83.0106,83.0106,83.0106,83.0106,500.0
2015-09-22 10:25:00,83.04,83.21,83.03,83.19,2000.0,82.9506,83.1204,82.9406,83.1005,2000.0
2015-09-22 10:30:00,83.13,83.17,83.03,83.04,1960.0,83.0405,83.0805,82.9406,82.9506,1960.0
2015-09-22 10:35:00,83.17,83.24,82.98,83.05,2906.0,83.0805,83.1504,82.8907,82.9606,2906.0
2015-09-22 10:40:00,83.17,83.17,83.0,83.15,600.0,83.0805,83.0805,82.9107,83.0605,600.0
2015-09-22 10:45:00,83.15,83.15,83.15,83.15,0.0,83.0605,83.0605,83.0605,83.0605,0.0
2015-09-22 10:50:00,83.09,83.18,83.09,83.17,2100.0,83.0006,83.0905,83.0006,83.0805,2100.0
2015-09-22 10:55:00,83.1,83.22,83.02,83.22,3051.0,83.0106,83.1304,82.9306,83.1304,3051.0
2015-09-22 11:00:00,83.2,83.27,83.17,83.27,900.0,83.1104,83.1804,83.0805,83.1804,900.0
2015-09-22 11:05:00,83.26,83.26,83.06,83.06,1200.0,83.1704,83.1704,82.9706,82.9706,1200.0
2015-09-22 11:10:00,83.07,83.18,83.06,83.08,1300.0,82.9806,83.0905,82.9706,82.9906,1300.0
2015-09-22 11:15:00,83.1,83.12,82.99,83.04,1190.0,83.0106,83.0305,82.9007,82.9506,1190.0
2015-09-22 11:20:00,83.09,83.09,82.88,82.88,4300.0,83.0006,83.0006,82.7908,82.7908,4300.0
2015-09-22 11:25:00,82.94,82.96,82.93,82.96,226.0,82.8507,82.8707,82.8407,82.8707,226.0
2015-09-22 11:30:00,82.84,82.84,82.84,82.84,100.0,82.7508,82.7508,82.7508,82.7508,100.0
2015-09-22 11:35:00,82.95,82.95,82.95,82.95,500.0,82.8607,82.8607,82.8607,82.8607,500.0
2015-09-22 11:40:00,83.06,83.06,83.01,83.01,200.0,82.9706,82.9706,82.9207,82.9207,200.0
2015-09-22 11:45:00,82.82,82.96,82.82,82.96,200.0,82.7309,82.8707,82.7309,82.8707,200.0
2015-09-22 11:50:00,82.96,83.13,82.96,83.13,700.0,82.8707,83.0405,82.8707,83.0405,700.0
2015-09-22 11:55:00,83.1,83.1,83.1,83.1,100.0,83.0106,83.0106,83.0106,83.0106,100.0
2015-09-22 12:00:00,83.1,83.1,83.1,83.1,0.0,83.0106,83.0106,83.0106,83.0106,0.0
2015-09-22 12:05:00,82.99,83.08,82.99,83.08,700.0,82.9007,82.9906,82.9007,82.9906,700.0
2015-09-22 12:10:00,83.17,83.18,83.17,83.17,300.0,83.0805,83.0905,83.0805,83.0805,300.0
2015-09-22 12:15:00,83.07,83.07,83.07,83.07,200.0,82.9806,82.9806,82.9806,82.9806,200.0
2015-09-22 12:20:00,83.17,83.21,83.17,83.21,500.0,83.0805,83.1204,83.0805,83.1204,500.0
2015-09-22 12:25:00,83.21,83.21,83.21,83.21,0.0,83.1204,83.1204,83.1204,83.1204,0.0
2015-09-22 12:30:00,83.12,83.27,83.04,83.08,1200.0,83.0305,83.1804,82.9506,82.9906,1200.0
2015-09-22 12:35:00,83.08,83.32,83.06,83.32,800.0,82.9906,83.2303,82.9706,83.2303,800.0
2015-09-22 12:40:00,83.32,83.32,83.32,83.32,0.0,83.2303,83.2303,83.2303,83.2303,0.0
2015-09-22 12:45:00,83.19,83.19,83.08,83.08,1300.0,83.1005,83.1005,82.9906,82.9906,1300.0
2015-09-22 12:50:00,82.91,82.91,82.77,82.77,500.0,82.8208,82.8208,82.6809,82.6809,500.0
2015-09-22 12:55:00,83.06,83.08,83.03,83.04,400.0,82.9706,82.9906,82.9406,82.9506,400.0
2015-09-22 13:00:00,83.1,83.1,83.1,83.1,108.0,83.0106,83.0106,83.0106,83.0106,108.0
2015-09-22 13:05:00,83.07,83.07,82.91,82.91,500.0,82.9806,82.9806,82.8208,82.8208,500.0
2015-09-22 13:10:00,82.93,83.07,82.89,83.07,700.0,82.8407,82.9806,82.8008,82.9806,700.0
2015-09-22 13:15:00,82.99,83.0,82.85,82.94,800.0,82.9007,82.9107,82.7608,82.8507,800.0
2015-09-22 13:20:00,82.77,82.77,82.75,82.75,500.0,82.6809,82.6809,82.6609,82.6609,500.0
2015-09-22 13:25:00,82.69,82.69,82.56,82.56,300.0,82.601,82.601,82.4711,82.4711,300.0
2015-09-22 13:30:00,82.56,82.56,82.56,82.56,0.0,82.4711,82.4711,82.4711,82.4711,0.0
2015-09-22 13:35:00,82.56,82.56,82.56,82.56,0.0,82.4711,82.4711,82.4711,82.4711,0.0
2015-09-22 13:40:00,82.85,82.85,82.85,82.85,100.0,82.7608,82.7608,82.7608,82.7608,100.0
2015-09-22 13:45:00,82.8,82.8,82.64,82.64,1100.0,82.7109,82.7109,82.5511,82.5511,1100.0
2015-09-22 13:50:00,82.63,82.84,82.52,82.8,11700.0,82.5411,82.7508,82.4312,82.7109,11700.0
2015-09-22 13:55:00,82.8,82.83,82.65,82.65,5980.0,82.7109,82.7408,82.561,82.561,5980.0
2015-09-22 14:00:00,82.64,82.64,82.61,82.61,300.0,82.5511,82.5511,82.5211,82.5211,300.0
2015-09-22 14:05:00,82.61,82.61,82.61,82.61,0.0,82.5211,82.5211,82.5211,82.5211,0.0
2015-09-22 14:10:00,82.64,82.64,82.64,82.64,300.0,82.5511,82.5511,82.5511,82.5511,300.0
2015-09-22 14:15:00,82.8,82.8,82.79,82.8,300.0,82.7109,82.7109,82.7009,82.7109,300.0
2015-09-22 14:20:00,82.74,82.74,82.72,82.72,300.0,82.6509,82.6509,82.631,82.631,300.0
2015-09-22 14:25:00,82.69,82.78,82.68,82.77,1800.0,82.601,82.6909,82.591,82.6809,1800.0
2015-09-22 14:30:00,82.77,82.77,82.77,82.77,0.0,82.6809,82.6809,82.6809,82.6809,0.0
2015-09-22 14:35:00,82.79,82.79,82.79,82.79,100.0,82.7009,82.7009,82.7009,82.7009,100.0
2015-09-22 14:40:00,82.72,82.78,82.63,82.74,1400.0,82.631,82.6909,82.5411,82.6509,1400.0
2015-09-22 14:45:00,82.73,82.84,82.73,82.84,200.0,82.641,82.7508,82.641,82.7508,200.0
2015-09-22 14:50:00,82.69,82.69,82.63,82.63,300.0,82.601,82.601,82.5411,82.5411,300.0
2015-09-22 14:55:00,82.63,82.75,82.63,82.75,600.0,82.5411,82.6609,82.5411,82.6609,600.0
2015-09-22 15:00:00,82.72,82.73,82.67,82.71,600.0,82.631,82.641,82.581,82.621,600.0
2015-09-22 15:05:00,82.7,82.73,82.67,82.73,900.0,82.611,82.641,82.581,82.641,900.0
2015-09-22 15:10:00,82.67,82.67,82.41,82.41,1000.0,82.581,82.581,82.3213,82.3213,1000.0
2015-09-22 15:15:00,82.51,82.56,82.51,82.56,710.0,82.4212,82.4711,82.4212,82.4711,710.0
2015-09-22 15:20:00,82.61,82.61,82.57,82.59,500.0,82.5211,82.5211,82.4811,82.5011,500.0
2015-09-22 15:25:00,82.66,82.66,82.59,82.63,900.0,82.571,82.571,82.5011,82.5411,900.0
2015-09-22 15:30:00,82.8,82.81,82.7,82.8,800.0,82.7109,82.7209,82.611,82.7109,800.0
2015-09-22 15:35:00,82.75,82.76,82.63,82.69,1654.0,82.6609,82.6709,82.5411,82.601,1654.0
2015-09-22 15:40:00,82.78,82.84,82.78,82.8,500.0,82.6909,82.7508,82.6909,82.7109,500.0
2015-09-22 15:45:00,82.84,82.84,82.57,82.57,900.0,82.7508,82.7508,82.4811,82.4811,900.0
2015-09-22 15:50:00,82.56,82.69,82.43,82.69,3500.0,82.4711,82.601,82.3413,82.601,3500.0
2015-09-22 15:55:00,82.63,83.02,82.62,82.95,18502.0,82.5411,82.9306,82.5311,82.8607,18502.0
2015-09-23 09:30:00,83.01,83.01,82.62,82.86,2957.0,82.9207,82.9207,82.5311,82.7708,2957.0
2015-09-23 09:35:00,82.9,83.21,82.67,82.77,5100.0,82.8108,83.1204,82.581,82.6809,5100.0
2015-09-23 09:40:00,82.97,83.13,82.76,83.13,3300.0,82.8807,83.0405,82.6709,83.0405,3300.0
2015-09-23 09:45:00,82.95,83.0,82.64,82.86,9472.0,82.8607,82.9107,82.5511,82.7708,9472.0
2015-09-23 09:50:00,82.89,83.11,82.89,83.0,1000.0,82.8008,83.0205,82.8008,82.9107,1000.0
2015-09-23 09:55:00,83.25,83.25,83.24,83.25,1500.0,83.1604,83.1604,83.1504,83.1604,1500.0
2015-09-23 10:00:00,83.29,83.32,83.29,83.32,700.0,83.2004,83.2303,83.2004,83.2303,700.0
2015-09-23 10:05:00,83.38,83.38,83.23,83.23,1400.0,83.2903,83.2903,83.1404,83.1404,1400.0
2015-09-23 10:10:00,83.34,83.36,83.33,83.36,600.0,83.2503,83.2703,83.2403,83.2703,600.0
2015-09-23 10:15:00,83.31,83.35,83.15,83.16,3500.0,83.2203,83.2603,83.0605,83.0705,3500.0
2015-09-23 10:20:00,83.12,83.24,83.04,83.04,4400.0,83.0305,83.1504,82.9506,82.9506,4400.0
2015-09-23 10:25:00,83.1,83.21,83.04,83.21,1800.0,83.0106,83.1204,82.9506,83.1204,1800.0
2015-09-23 10:30:00,83.17,83.17,82.97,83.1,5000.0,83.0805,83.0805,82.8807,83.0106,5000.0
2015-09-23 10:35:00,83.17,83.17,82.9,83.04,7242.0,83.0805,83.0805,82.8108,82.9506,7242.0
2015-09-23 10:40:00,83.06,83.11,83.03,83.03,1300.0,82.9706,83.0205,82.9406,82.9406,1300.0
2015-09-23 10:45:00,83.0,83.18,83.0,83.08,2200.0,82.9107,83.0905,82.9107,82.9906,2200.0
2015-09-23 10:50:00,83.07,83.18,83.0,83.0,4882.0,82.9806,83.0905,82.9107,82.9107,4882.0
2015-09-23 10:55:00,83.04,83.09,83.03,83.09,1000.0,82.9506,83.0006,82.9406,83.0006,1000.0
2015-09-23 11:00:00,83.16,83.18,83.05,83.05,1600.0,83.0705,83.0905,82.9606,82.9606,1600.0
2015-09-23 11:05:00,83.03,83.03,82.95,83.0,1900.0,82.9406,82.9406,82.8607,82.9107,1900.0
2015-09-23 11:10:00,83.0,83.06,83.0,83.03,1700.0,82.9107,82.9706,82.9107,82.9406,1700.0
2015-09-23 11:15:00,82.92,82.95,82.92,82.95,200.0,82.8308,82.8607,82.8308,82.8607,200.0
2015-09-23 11:20:00,82.95,82.96,82.85,82.94,1800.0,82.8607,82.8707,82.7608,82.8507,1800.0
2015-09-23 11:25:00,82.87,82.87,82.87,82.87,626.0,82.7808,82.7808,82.7808,82.7808,626.0
2015-09-23 11:30:00,82.81,82.81,82.71,82.71,200.0,82.7209,82.7209,82.621,82.621,200.0
2015-09-23 11:35:00,82.89,82.89,82.89,82.89,100.0,82.8008,82.8008,82.8008,82.8008,100.0
2015-09-23 11:40:00,82.77,82.77,82.64,82.65,1400.0,82.6809,82.6809,82.5511,82.561,1400.0
2015-09-23 11:45:00,82.63,82.68,82.62,82.62,400.0,82.5411,82.591,82.5311,82.5311,400.0
2015-09-23 11:50:00,82.56,82.66,82.56,82.64,600.0,82.4711,82.571,82.4711,82.5511,600.0
2015-09-23 11:55:00,82.73,82.74,82.56,82.63,800.0,82.641,82.6509,82.4711,82.5411,800.0
2015-09-23 12:00:00,82.7,82.7,82.51,82.59,400.0,82.611,82.611,82.4212,82.5011,400.0
2015-09-23 12:05:00,82.29,82.32,82.24,82.32,300.0,82.2014,82.2314,82.1515,82.2314,300.0
2015-09-23 12:10:00,82.32,82.32,82.32,82.32,0.0,82.2314,82.2314,82.2314,82.2314,0.0
2015-09-23 12:15:00,82.32,82.32,82.32,82.32,0.0,82.2314,82.2314,82.2314,82.2314,0.0
2015-09-23 12:20:00,82.24,82.24,82.14,82.19,900.0,82.1515,82.1515,82.0516,82.1015,900.0
2015-09-23 12:25:00,82.16,82.28,82.16,82.28,300.0,82.0716,82.1914,82.0716,82.1914,300.0
2015-09-23 12:30:00,82.27,82.28,82.27,82.28,200.0,82.1815,82.1914,82.1815,82.1914,200.0
2015-09-23 12:35:00,82.21,82.21,82.13,82.13,1600.0,82.1215,82.1215,82.0416,82.0416,1600.0
2015-09-23 12:40:00,82.22,82.31,82.22,82.31,500.0,82.1315,82.2214,82.1315,82.2214,500.0
2015-09-23 12:45:00,82.25,82.28,82.24,82.24,400.0,82.1615,82.1914,82.1515,82.1515,400.0
2015-09-23 12:50:00,82.31,82.42,82.31,82.33,1200.0,82.2214,82.3313,82.2214,82.2414,1200.0
2015-09-23 12:55:00,82.35,82.5,82.28,82.5,12371.0,82.2614,82.4112,82.1914,82.4112,12371.0
2015-09-23 13:00:00,82.42,82.53,82.35,82.44,5503.0,82.3313,82.4412,82.2614,82.3513,5503.0
2015-09-23 13:05:00,82.56,82.58,82.56,82.58,200.0,82.4711,82.4911,82.4711,82.4911,200.0
2015-09-23 13:10:00,82.59,82.59,82.53,82.59,900.0,82.5011,82.5011,82.4412,82.5011,900.0
2015-09-23 13:15:00,82.59,82.76,82.59,82.68,2697.0,82.5011,82.6709,82.5011,82.591,2697.0
2015-09-23 13:20:00,82.65,82.66,82.65,82.66,300.0,82.561,82.571,82.561,82.571,300.0
2015-09-23 13:25:00,82.62,82.7,82.57,82.7,1000.0,82.5311,82.611,82.4811,82.611,1000.0
2015-09-23 13:30:00,82.73,82.77,82.67,82.76,2340.0,82.641,82.6809,82.581,82.6709,2340.0
2015-09-23 13:35:00,82.91,83.11,82.91,83.11,900.0,82.8208,83.0205,82.8208,83.0205,900.0
2015-09-23 13:40:00,83.08,83.14,83.0,83.06,6200.0,82.9906,83.0505,82.9107,82.9706,6200.0
2015-09-23 13:45:00,83.02,83.17,83.02,83.02,2600.0,82.9306,83.0805,82.9306,82.9306,2600.0
2015-09-23 13:50:00,83.03,83.03,82.94,82.94,1200.0,82.9406,82.9406,82.8507,82.8507,1200.0
2015-09-23 13:55:00,83.01,83.14,83.01,83.14,1436.0,82.9207,83.0505,82.9207,83.0505,1436.0
2015-09-23 14:00:00,83.11,83.11,82.95,82.95,3502.0,83.0205,83.0205,82.8607,82.8607,3502.0
2015-09-23 14:05:00,82.96,83.06,82.95,83.0,6800.0,82.8707,82.9706,82.8607,82.9107,6800.0
2015-09-23 14:10:00,82.97,82.97,82.97,82.97,100.0,82.8807,82.8807,82.8807,82.8807,100.0
2015-09-23 14:15:00,82.97,82.97,82.88,82.88,500.0,82.8807,82.8807,82.7908,82.7908,500.0
2015-09-23 14:20:00,82.84,82.84,82.84,82.84,100.0,82.7508,82.7508,82.7508,82.7508,100.0
2015-09-23 14:25:00,82.84,82.84,82.84,82.84,0.0,82.7508,82.7508,82.7508,82.7508,0.0
2015-09-23 14:30:00,82.84,82.84,82.84,82.84,0.0,82.7508,82.7508,82.7508,82.7508,0.0
2015-09-23 14:35:00,82.81,82.81,82.74,82.78,300.0,82.7209,82.7209,82.6509,82.6909,300.0
2015-09-23 14:40:00,82.71,82.71,82.68,82.69,200.0,82.621,82.621,82.591,82.601,200.0
2015-09-23 14:45:00,82.69,82.69,82.69,82.69,0.0,82.601,82.601,82.601,82.601,0.0
2015-09-23 14:50:00,82.65,82.65,82.65,82.65,600.0,82.561,82.561,82.561,82.561,600.0
2015-09-23 14:55:00,82.7,82.7,82.61,82.61,1320.0,82.611,82.611,82.5211,82.5211,1320.0
2015-09-23 15:00:00,82.48,82.64,82.48,82.64,821.0,82.3912,82.5511,82.3912,82.5511,821.0
2015-09-23 15:05:00,82.6,82.6,82.56,82.56,300.0,82.5111,82.5111,82.4711,82.4711,300.0
2015-09-23 15:10:00,82.59,82.59,82.54,82.54,300.0,82.5011,82.5011,82.4512,82.4512,300.0
2015-09-23 15:15:00,82.56,82.57,82.55,82.56,1200.0,82.4711,82.4811,82.4611,82.4711,1200.0
2015-09-23 15:20:00,82.54,82.58,82.52,82.58,8700.0,82.4512,82.4911,82.4312,82.4911,8700.0
2015-09-23 15:25:00,82.52,82.6,82.52,82.58,700.0,82.4312,82.5111,82.4312,82.4911,700.0
2015-09-23 15:30:00,82.63,82.63,82.6,82.6,400.0,82.5411,82.5411,82.5111,82.5111,400.0
2015-09-23 15:35:00,82.58,82.6,82.53,82.55,1700.0,82.4911,82.5111,82.4412,82.4611,1700.0
2015-09-23 15:40:00,82.6,82.61,82.5,82.51,5813.0,82.5111,82.5211,82.4112,82.4212,5813.0
2015-09-23 15:45:00,82.49,82.55,82.47,82.55,4499.0,82.4012,82.4611,82.3812,82.4611,4499.0
2015-09-23 15:50:00,82.55,82.65,82.5,82.65,8630.0,82.4611,82.561,82.4112,82.561,8630.0
2015-09-23 15:55:00,82.65,82.65,82.52,82.56,8364.0,82.561,82.561,82.4312,82.4711,8364.0
2015-09-24 09:30:00,81.89,82.48,81.89,82.48,4714.0,81.8019,82.3912,81.8019,82.3912,4714.0
2015-09-24 09:35:00,82.35,82.48,81.94,82.12,5170.0,82.2614,82.3912,81.8518,82.0316,5170.0
2015-09-24 09:40:00,82.08,82.35,81.81,81.81,1303.0,81.9917,82.2614,81.7219,81.7219,1303.0
2015-09-24 09:45:00,82.06,82.06,81.5,81.8,800.0,81.9717,81.9717,81.4123,81.712,800.0
2015-09-24 09:50:00,81.8,81.8,81.8,81.8,0.0,81.712,81.712,81.712,81.712,0.0
2015-09-24 09:55:00,81.89,81.89,81.89,81.89,100.0,81.8019,81.8019,81.8019,81.8019,100.0
2015-09-24 10:00:00,81.9,82.03,81.86,82.03,7600.0,81.8118,81.9417,81.7719,81.9417,7600.0
2015-09-24 10:05:00,82.03,82.04,81.97,81.98,300.0,81.9417,81.9517,81.8818,81.8918,300.0
2015-09-24 10:10:00,82.21,82.23,82.09,82.09,725.0,82.1215,82.1415,82.0016,82.0016,725.0
2015-09-24 10:15:00,82.23,82.31,82.03,82.31,9692.0,82.1415,82.2214,81.9417,82.2214,9692.0
2015-09-24 10:20:00,82.25,82.4,82.17,82.39,2725.0,82.1615,82.3113,82.0816,82.3013,2725.0
2015-09-24 10:25:00,82.17,82.37,82.16,82.37,900.0,82.0816,82.2813,82.0716,82.2813,900.0
2015-09-24 10:30:00,82.17,82.19,82.17,82.17,300.0,82.0816,82.1015,82.0816,82.0816,300.0
2015-09-24 10:35:00,82.19,82.24,82.12,82.17,1400.0,82.1015,82.1515,82.0316,82.0816,1400.0
2015-09-24 10:40:00,82.05,82.11,82.05,82.09,400.0,81.9617,82.0216,81.9617,82.0016,400.0
2015-09-24 10:45:00,82.16,82.16,82.1,82.12,700.0,82.0716,82.0716,82.0116,82.0316,700.0
2015-09-24 10:50:00,82.32,82.32,82.23,82.23,300.0,82.2314,82.2314,82.1415,82.1415,300.0
2015-09-24 10:55:00,82.22,82.22,82.22,82.22,100.0,82.1315,82.1315,82.1315,82.1315,100.0
2015-09-24 11:00:00,82.12,82.12,81.92,81.92,1000.0,82.0316,82.0316,81.8318,81.8318,1000.0
2015-09-24 11:05:00,82.01,82.1,81.95,82.1,1000.0,81.9217,82.0116,81.8618,82.0116,1000.0
2015-09-24 11:10:00,82.15,82.19,82.03,82.04,1200.0,82.0616,82.1015,81.9417,81.9517,1200.0
2015-09-24 11:15:00,82.17,82.18,82.17,82.17,100.0,82.0816,82.0915,82.0816,82.0816,100.0
2015-09-24 11:20:00,82.16,82.27,82.16,82.27,300.0,82.0716,82.1815,82.0716,82.1815,300.0
2015-09-24 11:25:00,82.27,82.32,82.13,82.16,1300.0,82.1815,82.2314,82.0416,82.0716,1300.0
2015-09-24 11:30:00,82.13,82.23,82.12,82.18,1600.0,82.0416,82.1415,82.0316,82.0915,1600.0
2015-09-24 11:35:00,82.24,82.3,82.16,82.16,1400.0,82.1515,82.2114,82.0716,82.0716,1400.0
2015-09-24 11:40:00,82.15,82.24,82.15,82.24,700.0,82.0616,82.1515,82.0616,82.1515,700.0
2015-09-24 11:45:00,82.17,82.17,82.11,82.11,500.0,82.0816,82.0816,82.0216,82.0216,500.0
2015-09-24 11:50:00,82.12,82.12,82.12,82.12,100.0,82.0316,82.0316,82.0316,82.0316,100.0
2015-09-24 11:55:00,82.16,82.19,82.15,82.15,1100.0,82.0716,82.1015,82.0616,82.0616,1100.0
2015-09-24 12:00:00,82.16,82.16,82.16,82.16,100.0,82.0716,82.0716,82.0716,82.0716,100.0
2015-09-24 12:05:00,82.15,82.17,82.15,82.15,400.0,82.0616,82.0816,82.0616,82.0616,400.0
2015-09-24 12:10:00,82.14,82.14,82.06,82.06,200.0,82.0516,82.0516,81.9717,81.9717,200.0
2015-09-24 12:15:00,82.17,82.18,82.17,82.17,185.0,82.0816,82.0915,82.0816,82.0816,185.0
2015-09-24 12:20:00,82.17,82.25,82.17,82.18,300.0,82.0816,82.1615,82.0816,82.0915,300.0
2015-09-24 12:25:00,82.17,82.3,82.11,82.26,1800.0,82.0816,82.2114,82.0216,82.1715,1800.0
2015-09-24 12:30:00,82.25,82.47,82.25,82.47,1600.0,82.1615,82.3812,82.1615,82.3812,1600.0
2015-09-24 12:35:00,82.36,82.45,82.36,82.45,200.0,82.2714,82.3613,82.2714,82.3613,200.0
2015-09-24 12:40:00,82.54,82.58,82.49,82.53,600.0,82.4512,82.4911,82.4012,82.4412,600.0
2015-09-24 12:45:00,82.44,82.44,82.43,82.43,200.0,82.3513,82.3513,82.3413,82.3413,200.0
2015-09-24 12:50:00,82.4,82.42,82.28,82.28,1000.0,82.3113,82.3313,82.1914,82.1914,1000.0
2015-09-24 12:55:00,82.3,82.3,82.3,82.3,100.0,82.2114,82.2114,82.2114,82.2114,100.0
2015-09-24 13:00:00,82.21,82.29,82.21,82.25,1200.0,82.1215,82.2014,82.1215,82.1615,1200.0
2015-09-24 13:05:00,82.26,82.26,82.26,82.26,100.0,82.1715,82.1715,82.1715,82.1715,100.0
2015-09-24 13:10:00,82.31,82.31,82.3,82.31,100.0,82.2214,82.2214,82.2114,82.2214,100.0
2015-09-24 13:15:00,82.23,82.23,82.17,82.17,800.0,82.1415,82.1415,82.0816,82.0816,800.0
2015-09-24 13:20:00,82.17,82.17,82.17,82.17,0.0,82.0816,82.0816,82.0816,82.0816,0.0
2015-09-24 13:25:00,82.01,82.08,81.99,82.08,500.0,81.9217,81.9917,81.9018,81.9917,500.0
2015-09-24 13:30:00,82.04,82.05,82.04,82.05,300.0,81.9517,81.9617,81.9517,81.9617,300.0
2015-09-24 13:35:00,82.07,82.1,82.0,82.0,700.0,81.9817,82.0116,81.9117,81.9117,700.0
2015-09-24 13:40:00,81.98,82.06,81.98,82.04,800.0,81.8918,81.9717,81.8918,81.9517,800.0
2015-09-24 13:45:00,81.97,82.05,81.92,81.98,700.0,81.8818,81.9617,81.8318,81.8918,700.0
2015-09-24 13:50:00,82.07,82.08,82.07,82.08,500.0,81.9817,81.9917,81.9817,81.9917,500.0
2015-09-24 13:55:00,82.04,82.05,81.95,81.97,962.0,81.9517,81.9617,81.8618,81.8818,962.0
2015-09-24 14:00:00,81.94,81.94,81.94,81.94,100.0,81.8518,81.8518,81.8518,81.8518,100.0
2015-09-24 14:05:00,82.01,82.1,81.96,81.96,1044.0,81.9217,82.0116,81.8718,81.8718,1044.0
2015-09-24 14:10:00,82.0,82.0,81.99,82.0,400.0,81.9117,81.9117,81.9018,81.9117,400.0
2015-09-24 14:15:00,82.01,82.06,81.97,81.97,500.0,81.9217,81.9717,81.8818,81.8818,500.0
2015-09-24 14:20:00,82.07,82.18,82.07,82.18,400.0,81.9817,82.0915,81.9817,82.0915,400.0
2015-09-24 14:25:00,82.11,82.11,82.0,82.0,700.0,82.0216,82.0216,81.9117,81.9117,700.0
2015-09-24 14:30:00,82.0,82.0,82.0,82.0,0.0,81.9117,81.9117,81.9117,81.9117,0.0
2015-09-24 14:35:00,82.0,82.0,82.0,82.0,0.0,81.9117,81.9117,81.9117,81.9117,0.0
2015-09-24 14:40:00,82.2,82.28,82.04,82.07,2300.0,82.1115,82.1914,81.9517,81.9817,2300.0
2015-09-24 14:45:00,82.4,82.78,82.29,82.78,4700.0,82.3113,82.6909,82.2014,82.6909,4700.0
2015-09-24 14:50:00,82.72,82.75,82.67,82.67,1300.0,82.631,82.6609,82.581,82.581,1300.0
2015-09-24 14:55:00,82.82,82.96,82.72,82.72,1100.0,82.7309,82.8707,82.631,82.631,1100.0
2015-09-24 15:00:00,82.73,82.89,82.72,82.75,1500.0,82.641,82.8008,82.631,82.6609,1500.0
2015-09-24 15:05:00,82.72,82.72,82.61,82.61,900.0,82.631,82.631,82.5211,82.5211,900.0
2015-09-24 15:10:00,82.63,82.82,82.63,82.8,1600.0,82.5411,82.7309,82.5411,82.7109,1600.0
2015-09-24 15:15:00,82.87,82.87,82.86,82.86,800.0,82.7808,82.7808,82.7708,82.7708,800.0
2015-09-24 15:20:00,82.94,83.12,82.94,83.03,1900.0,82.8507,83.0305,82.8507,82.9406,1900.0
2015-09-24 15:25:00,82.94,82.97,82.89,82.97,1804.0,82.8507,82.8807,82.8008,82.8807,1804.0
2015-09-24 15:30:00,82.93,83.01,82.8,82.9,2400.0,82.8407,82.9207,82.7109,82.8108,2400.0
2015-09-24 15:35:00,82.92,82.92,82.75,82.77,1000.0,82.8308,82.8308,82.6609,82.6809,1000.0
2015-09-24 15:40:00,82.81,82.96,82.76,82.96,1600.0,82.7209,82.8707,82.6709,82.8707,1600.0
2015-09-24 15:45:00,82.96,82.98,82.8,82.88,2400.0,82.8707,82.8907,82.7109,82.7908,2400.0
2015-09-24 15:50:00,82.89,82.95,82.73,82.9,2500.0,82.8008,82.8607,82.641,82.8108,2500.0
2015-09-24 15:55:00,82.91,83.07,82.9,83.02,14100.0,82.8208,82.9806,82.8108,82.9306,14100.0
2015-09-25 09:30:00,83.45,83.95,83.45,83.59,5622.0,83.3602,83.8596,83.3602,83.5,5622.0
2015-09-25 09:35:00,83.59,83.59,83.59,83.59,0.0,83.5,83.5,83.5,83.5,0.0
2015-09-25 09:40:00,83.44,83.55,83.26,83.55,1000.0,83.3502,83.4601,83.1704,83.4601,1000.0
2015-09-25 09:45:00,83.65,83.66,83.28,83.62,2200.0,83.56,83.57,83.1904,83.53,2200.0
2015-09-25 09:50:00,83.68,83.68,83.59,83.59,200.0,83.5899,83.5899,83.5,83.5,200.0
2015-09-25 09:55:00,83.72,83.77,83.5,83.5,2983.0,83.6299,83.6798,83.4101,83.4101,2983.0
2015-09-25 10:00:00,83.53,83.63,83.53,83.63,1100.0,83.4401,83.54,83.4401,83.54,1100.0
2015-09-25 10:05:00,83.63,83.63,83.63,83.63,0.0,83.54,83.54,83.54,83.54,0.0
2015-09-25 10:10:00,83.7,83.73,83.7,83.73,400.0,83.6099,83.6399,83.6099,83.6399,400.0
2015-09-25 10:15:00,83.75,83.98,83.74,83.86,1800.0,83.6599,83.8896,83.6499,83.7697,1800.0
2015-09-25 10:20:00,83.91,83.96,83.79,83.8,1421.0,83.8197,83.8696,83.6998,83.7098,1421.0
2015-09-25 10:25:00,83.78,83.79,83.71,83.71,1000.0,83.6898,83.6998,83.6199,83.6199,1000.0
2015-09-25 10:30:00,83.78,83.89,83.7,83.89,1500.0,83.6898,83.7997,83.6099,83.7997,1500.0
2015-09-25 10:35:00,83.95,84.01,83.95,84.01,900.0,83.8596,83.9196,83.8596,83.9196,900.0
2015-09-25 10:40:00,84.03,84.03,84.03,84.03,100.0,83.9396,83.9396,83.9396,83.9396,100.0
2015-09-25 10:45:00,84.02,84.05,84.02,84.05,1900.0,83.9296,83.9595,83.9296,83.9595,1900.0
2015-09-25 10:50:00,84.03,84.2,83.99,84.15,3039.0,83.9396,84.1094,83.8996,84.0594,3039.0
2015-09-25 10:55:00,84.15,84.15,84.15,84.15,0.0,84.0594,84.0594,84.0594,84.0594,0.0
2015-09-25 11:00:00,84.11,84.2,84.11,84.17,2800.0,84.0195,84.1094,84.0195,84.0794,2800.0
2015-09-25 11:05:00,84.13,84.13,84.13,84.13,200.0,84.0394,84.0394,84.0394,84.0394,200.0
2015-09-25 11:10:00,84.2,84.2,84.2,84.2,600.0,84.1094,84.1094,84.1094,84.1094,600.0
2015-09-25 11:15:00,84.2,84.29,84.18,84.18,1100.0,84.1094,84.1993,84.0894,84.0894,1100.0
2015-09-25 11:20:00,84.2,84.2,84.19,84.19,500.0,84.1094,84.1094,84.0994,84.0994,500.0
2015-09-25 11:25:00,84.19,84.29,84.19,84.23,3200.0,84.0994,84.1993,84.0994,84.1393,3200.0
2015-09-25 11:30:00,84.27,84.27,83.96,83.96,3900.0,84.1793,84.1793,83.8696,83.8696,3900.0
2015-09-25 11:35:00,83.93,84.03,83.67,83.67,1300.0,83.8397,83.9396,83.5799,83.5799,1300.0
2015-09-25 11:40:00,83.57,83.62,83.55,83.62,1957.0,83.4801,83.53,83.4601,83.53,1957.0
2015-09-25 11:45:00,83.61,83.68,83.51,83.58,2600.0,83.52,83.5899,83.4201,83.49,2600.0
2015-09-25 11:50:00,83.63,83.66,83.53,83.53,600.0,83.54,83.57,83.4401,83.4401,600.0
2015-09-25 11:55:00,83.58,83.61,83.49,83.49,500.0,83.49,83.52,83.4001,83.4001,500.0
2015-09-25 12:00:00,83.44,83.61,83.44,83.56,600.0,83.3502,83.52,83.3502,83.4701,600.0
2015-09-25 12:05:00,83.48,83.48,83.46,83.46,400.0,83.3901,83.3901,83.3702,83.3702,400.0
2015-09-25 12:10:00,83.45,83.5,83.45,83.5,300.0,83.3602,83.4101,83.3602,83.4101,300.0
2015-09-25 12:15:00,83.38,83.38,83.28,83.28,500.0,83.2903,83.2903,83.1904,83.1904,500.0
2015-09-25 12:20:00,83.13,83.13,83.13,83.13,100.0,83.0405,83.0405,83.0405,83.0405,100.0
2015-09-25 12:25:00,83.15,83.17,83.15,83.17,500.0,83.0605,83.0805,83.0605,83.0805,500.0
2015-09-25 12:30:00,83.17,83.17,83.17,83.17,200.0,83.0805,83.0805,83.0805,83.0805,200.0
2015-09-25 12:35:00,83.2,83.29,83.2,83.29,300.0,83.1104,83.2004,83.1104,83.2004,300.0
2015-09-25 12:40:00,83.3,83.43,83.3,83.39,600.0,83.2103,83.3402,83.2103,83.3002,600.0
2015-09-25 12:45:00,83.48,83.48,83.47,83.47,300.0,83.3901,83.3901,83.3802,83.3802,300.0
2015-09-25 12:50:00,83.38,83.38,83.37,83.37,200.0,83.2903,83.2903,83.2803,83.2803,200.0
2015-09-25 12:55:00,83.5,83.5,83.36,83.47,1400.0,83.4101,83.4101,83.2703,83.3802,1400.0
2015-09-25 13:00:00,83.52,83.52,83.52,83.52,100.0,83.4301,83.4301,83.4301,83.4301,100.0
2015-09-25 13:05:00,83.68,83.68,83.62,83.62,300.0,83.5899,83.5899,83.53,83.53,300.0
2015-09-25 13:10:00,83.65,83.65,83.63,83.63,200.0,83.56,83.56,83.54,83.54,200.0
2015-09-25 13:15:00,83.67,83.67,83.62,83.62,200.0,83.5799,83.5799,83.53,83.53,200.0
2015-09-25 13:20:00,83.59,83.62,83.5,83.62,800.0,83.5,83.53,83.4101,83.53,800.0
2015-09-25 13:25:00,83.63,83.63,83.62,83.63,100.0,83.54,83.54,83.53,83.54,100.0
2015-09-25 13:30:00,83.57,83.57,83.45,83.45,570.0,83.4801,83.4801,83.3602,83.3602,570.0
2015-09-25 13:35:00,83.5,83.5,83.5,83.5,100.0,83.4101,83.4101,83.4101,83.4101,100.0
2015-09-25 13:40:00,83.5,83.51,83.48,83.51,400.0,83.4101,83.4201,83.3901,83.4201,400.0
2015-09-25 13:45:00,83.4,83.5,83.4,83.5,500.0,83.3102,83.4101,83.3102,83.4101,500.0
2015-09-25 13:50:00,83.54,83.59,83.54,83.57,500.0,83.4501,83.5,83.4501,83.4801,500.0
2015-09-25 13:55:00,83.57,83.57,83.57,83.57,0.0,83.4801,83.4801,83.4801,83.4801,0.0
2015-09-25 14:00:00,83.74,83.74,83.73,83.74,400.0,83.6499,83.6499,83.6399,83.6499,400.0
2015-09-25 14:05:00,83.9,83.91,83.8,83.8,500.0,83.8097,83.8197,83.7098,83.7098,500.0
2015-09-25 14:10:00,83.72,83.72,83.61,83.61,300.0,83.6299,83.6299,83.52,83.52,300.0
2015-09-25 14:15:00,83.49,83.49,83.32,83.33,600.0,83.4001,83.4001,83.2303,83.2403,600.0
2015-09-25 14:20:00,83.33,83.33,83.33,83.33,0.0,83.2403,83.2403,83.2403,83.2403,0.0
2015-09-25 14:25:00,83.24,83.24,82.97,82.97,2000.0,83.1504,83.1504,82.8807,82.8807,2000.0
2015-09-25 14:30:00,83.09,83.09,83.0,83.04,400.0,83.0006,83.0006,82.9107,82.9506,400.0
2015-09-25 14:35:00,83.12,83.12,83.12,83.12,100.0,83.0305,83.0305,83.0305,83.0305,100.0
2015-09-25 14:40:00,82.95,82.97,82.91,82.91,500.0,82.8607,82.8807,82.8208,82.8208,500.0
2015-09-25 14:45:00,82.91,82.94,82.88,82.88,400.0,82.8208,82.8507,82.7908,82.7908,400.0
2015-09-25 14:50:00,82.85,82.88,82.85,82.88,300.0,82.7608,82.7908,82.7608,82.7908,300.0
2015-09-25 14:55:00,82.9,82.99,82.87,82.9,1105.0,82.8108,82.9007,82.7808,82.8108,1105.0
2015-09-25 15:00:00,82.9,82.9,82.68,82.72,600.0,82.8108,82.8108,82.591,82.631,600.0
2015-09-25 15:05:00,82.58,82.62,82.47,82.47,1700.0,82.4911,82.5311,82.3812,82.3812,1700.0
2015-09-25 15:10:00,82.39,82.39,82.08,82.21,1169.0,82.3013,82.3013,81.9917,82.1215,1169.0
2015-09-25 15:15:00,82.21,82.26,82.21,82.25,800.0,82.1215,82.1715,82.1215,82.1615,800.0
2015-09-25 15:20:00,82.43,82.68,82.43,82.68,1100.0,82.3413,82.591,82.3413,82.591,1100.0
2015-09-25 15:25:00,82.63,82.67,82.58,82.59,600.0,82.5411,82.581,82.4911,82.5011,600.0
2015-09-25 15:30:00,82.57,82.66,82.57,82.61,4423.0,82.4811,82.571,82.4811,82.5211,4423.0
2015-09-25 15:35:00,82.6,82.62,82.49,82.49,1700.0,82.5111,82.5311,82.4012,82.4012,1700.0
2015-09-25 15:40:00,82.41,82.57,82.41,82.47,900.0,82.3213,82.4811,82.3213,82.3812,900.0
2015-09-25 15:45:00,82.46,82.59,82.41,82.46,6947.0,82.3712,82.5011,82.3213,82.3712,6947.0
2015-09-25 15:50:00,82.46,82.47,82.34,82.41,2400.0,82.3712,82.3812,82.2514,82.3213,2400.0
2015-09-25 15:55:00,82.41,82.56,82.33,82.41,16869.0,82.3213,82.4711,82.2414,82.3213,16869.0
2015-09-28 09:30:00,82.16,82.72,82.16,82.57,3294.0,82.0716,82.631,82.0716,82.4811,3294.0
2015-09-28 09:35:00,82.66,82.66,82.49,82.61,1700.0,82.571,82.571,82.4012,82.5211,1700.0
2015-09-28 09:40:00,82.75,83.06,82.73,82.93,1300.0,82.6609,82.9706,82.641,82.8407,1300.0
2015-09-28 09:45:00,82.88,83.03,82.67,83.03,7800.0,82.7908,82.9406,82.581,82.9406,7800.0
2015-09-28 09:50:00,83.03,83.34,83.03,83.34,1600.0,82.9406,83.2503,82.9406,83.2503,1600.0
2015-09-28 09:55:00,83.32,83.32,82.86,83.16,8487.0,83.2303,83.2303,82.7708,83.0705,8487.0
2015-09-28 10:00:00,82.94,83.15,82.93,82.98,700.0,82.8507,83.0605,82.8407,82.8907,700.0
2015-09-28 10:05:00,82.89,83.03,82.74,82.89,4371.0,82.8008,82.9406,82.6509,82.8008,4371.0
2015-09-28 10:10:00,82.91,83.02,82.83,82.94,3858.0,82.8208,82.9306,82.7408,82.8507,3858.0
2015-09-28 10:15:00,82.92,82.93,82.76,82.87,1000.0,82.8308,82.8407,82.6709,82.7808,1000.0
2015-09-28 10:20:00,83.0,83.28,82.89,83.28,13903.0,82.9107,83.1904,82.8008,83.1904,13903.0
2015-09-28 10:25:00,83.09,83.48,83.09,83.42,9935.0,83.0006,83.3901,83.0006,83.3302,9935.0
2015-09-28 10:30:00,83.4,83.4,83.14,83.26,1870.0,83.3102,83.3102,83.0505,83.1704,1870.0
2015-09-28 10:35:00,83.16,83.27,83.15,83.27,1326.0,83.0705,83.1804,83.0605,83.1804,1326.0
2015-09-28 10:40:00,83.25,83.37,83.15,83.37,2500.0,83.1604,83.2803,83.0605,83.2803,2500.0
2015-09-28 10:45:00,83.37,83.37,83.37,83.37,0.0,83.2803,83.2803,83.2803,83.2803,0.0
2015-09-28 10:50:00,83.16,83.21,83.08,83.08,500.0,83.0705,83.1204,82.9906,82.9906,500.0
2015-09-28 10:55:00,82.87,82.96,82.87,82.96,600.0,82.7808,82.8707,82.7808,82.8707,600.0
2015-09-28 11:00:00,82.93,83.06,82.89,83.04,800.0,82.8407,82.9706,82.8008,82.9506,800.0
2015-09-28 11:05:00,83.13,83.13,82.9,82.9,200.0,83.0405,83.0405,82.8108,82.8108,200.0
2015-09-28 11:10:00,82.85,83.0,82.84,82.99,1000.0,82.7608,82.9107,82.7508,82.9007,1000.0
2015-09-28 11:15:00,82.99,82.99,82.99,82.99,0.0,82.9007,82.9007,82.9007,82.9007,0.0
2015-09-28 11:20:00,82.77,82.84,82.74,82.84,700.0,82.6809,82.7508,82.6509,82.7508,700.0
2015-09-28 11:25:00,82.78,82.78,82.63,82.68,1500.0,82.6909,82.6909,82.5411,82.591,1500.0
2015-09-28 11:30:00,82.72,82.87,82.65,82.87,1407.0,82.631,82.7808,82.561,82.7808,1407.0
2015-09-28 11:35:00,82.79,82.79,82.73,82.73,200.0,82.7009,82.7009,82.641,82.641,200.0
2015-09-28 11:40:00,82.87,82.9,82.82,82.83,1577.0,82.7808,82.8108,82.7309,82.7408,1577.0
2015-09-28 11:45:00,82.88,82.89,82.74,82.75,1594.0,82.7908,82.8008,82.6509,82.6609,1594.0
2015-09-28 11:50:00,82.8,82.95,82.74,82.85,1204.0,82.7109,82.8607,82.6509,82.7608,1204.0
2015-09-28 11:55:00,82.84,82.84,82.61,82.61,520.0,82.7508,82.7508,82.5211,82.5211,520.0
2015-09-28 12:00:00,82.61,82.7,82.61,82.68,600.0,82.5211,82.611,82.5211,82.591,600.0
2015-09-28 12:05:00,82.57,82.63,82.55,82.55,1400.0,82.4811,82.5411,82.4611,82.4611,1400.0
2015-09-28 12:10:00,82.2,82.47,82.2,82.47,1300.0,82.1115,82.3812,82.1115,82.3812,1300.0
2015-09-28 12:15:00,82.54,82.7,82.52,82.59,2016.0,82.4512,82.611,82.4312,82.5011,2016.0
2015-09-28 12:20:00,82.57,82.68,82.57,82.68,200.0,82.4811,82.591,82.4811,82.591,200.0
2015-09-28 12:25:00,82.81,83.02,82.81,83.02,600.0,82.7209,82.9306,82.7209,82.9306,600.0
2015-09-28 12:30:00,82.86,82.95,82.79,82.79,1200.0,82.7708,82.8607,82.7009,82.7009,1200.0
2015-09-28 12:35:00,82.73,82.76,82.67,82.67,2100.0,82.641,82.6709,82.581,82.581,2100.0
2015-09-28 12:40:00,82.66,82.67,82.57,82.58,2200.0,82.571,82.581,82.4811,82.4911,2200.0
2015-09-28 12:45:00,82.47,82.6,82.45,82.6,4400.0,82.3812,82.5111,82.3613,82.5111,4400.0
2015-09-28 12:50:00,82.6,82.65,82.45,82.65,3831.0,82.5111,82.561,82.3613,82.561,3831.0
2015-09-28 12:55:00,82.58,82.68,82.45,82.45,1200.0,82.4911,82.591,82.3613,82.3613,1200.0
2015-09-28 13:00:00,82.43,82.63,82.42,82.42,1300.0,82.3413,82.5411,82.3313,82.3313,1300.0
2015-09-28 13:05:00,82.54,82.65,82.54,82.6,1184.0,82.4512,82.561,82.4512,82.5111,1184.0
2015-09-28 13:10:00,82.63,82.63,82.54,82.61,400.0,82.5411,82.5411,82.4512,82.5211,400.0
2015-09-28 13:15:00,82.49,82.49,82.42,82.47,2600.0,82.4012,82.4012,82.3313,82.3812,2600.0
2015-09-28 13:20:00,82.46,82.6,82.46,82.6,505.0,82.3712,82.5111,82.3712,82.5111,505.0
2015-09-28 13:25:00,82.55,82.55,82.3,82.3,1800.0,82.4611,82.4611,82.2114,82.2114,1800.0
2015-09-28 13:30:00,82.32,82.42,82.3,82.3,2100.0,82.2314,82.3313,82.2114,82.2114,2100.0
2015-09-28 13:35:00,82.37,82.46,82.32,82.45,900.0,82.2813,82.3712,82.2314,82.3613,900.0
2015-09-28 13:40:00,82.41,82.55,82.38,82.55,1200.0,82.3213,82.4611,82.2913,82.4611,1200.0
2015-09-28 13:45:00,82.55,82.55,82.55,82.55,0.0,82.4611,82.4611,82.4611,82.4611,0.0
2015-09-28 13:50:00,82.5,82.5,82.38,82.38,2153.0,82.4112,82.4112,82.2913,82.2913,2153.0
2015-09-28 13:55:00,82.38,82.49,82.38,82.39,1600.0,82.2913,82.4012,82.2913,82.3013,1600.0
2015-09-28 14:00:00,82.38,82.38,82.33,82.33,2944.0,82.2913,82.2913,82.2414,82.2414,2944.0
2015-09-28 14:05:00,82.24,82.24,82.1,82.24,1159.0,82.1515,82.1515,82.0116,82.1515,1159.0
2015-09-28 14:10:00,82.19,82.22,82.18,82.22,219.0,82.1015,82.1315,82.0915,82.1315,219.0
2015-09-28 14:15:00,81.96,81.96,81.81,81.93,700.0,81.8718,81.8718,81.7219,81.8418,700.0
2015-09-28 14:20:00,81.91,81.91,81.91,81.91,100.0,81.8218,81.8218,81.8218,81.8218,100.0
2015-09-28 14:25:00,81.91,82.01,81.89,82.01,1900.0,81.8218,81.9217,81.8019,81.9217,1900.0
2015-09-28 14:30:00,82.19,82.19,82.12,82.12,200.0,82.1015,82.1015,82.0316,82.0316,200.0
2015-09-28 14:35:00,82.21,82.27,82.21,82.27,380.0,82.1215,82.1815,82.1215,82.1815,380.0
2015-09-28 14:40:00,82.33,82.45,82.32,82.4,1000.0,82.2414,82.3613,82.2314,82.3113,1000.0
2015-09-28 14:45:00,82.31,82.33,82.31,82.31,500.0,82.2214,82.2414,82.2214,82.2214,500.0
2015-09-28 14:50:00,82.33,82.33,82.23,82.26,1700.0,82.2414,82.2414,82.1415,82.1715,1700.0
2015-09-28 14:55:00,82.24,82.28,81.82,81.82,3800.0,82.1515,82.1914,81.7319,81.7319,3800.0
2015-09-28 15:00:00,81.82,81.86,81.69,81.82,1700.0,81.7319,81.7719,81.6021,81.7319,1700.0
2015-09-28 15:05:00,81.92,81.92,81.79,81.82,1400.0,81.8318,81.8318,81.702,81.7319,1400.0
2015-09-28 15:10:00,81.76,81.8,81.76,81.8,446.0,81.672,81.712,81.672,81.712,446.0
2015-09-28 15:15:00,81.84,81.88,81.81,81.88,1000.0,81.7519,81.7919,81.7219,81.7919,1000.0
2015-09-28 15:20:00,81.92,81.92,81.87,81.87,600.0,81.8318,81.8318,81.7819,81.7819,600.0
2015-09-28 15:25:00,81.79,81.82,81.76,81.79,1354.0,81.702,81.7319,81.672,81.702,1354.0
2015-09-28 15:30:00,81.82,81.84,81.81,81.84,1400.0,81.7319,81.7519,81.7219,81.7519,1400.0
2015-09-28 15:35:00,81.92,82.01,81.88,81.94,3474.0,81.8318,81.9217,81.7919,81.8518,3474.0
2015-09-28 15:40:00,81.88,82.11,81.88,81.98,2019.0,81.7919,82.0216,81.7919,81.8918,2019.0
2015-09-28 15:45:00,81.92,81.95,81.78,81.78,3400.0,81.8318,81.8618,81.692,81.692,3400.0
2015-09-28 15:50:00,81.86,81.9,81.77,81.79,4009.0,81.7719,81.8118,81.682,81.702,4009.0
2015-09-28 15:55:00,81.83,81.84,81.68,81.7,5449.0,81.7419,81.7519,81.5921,81.6121,5449.0
2015-09-29 09:30:00,81.75,81.75,81.49,81.51,658.0,81.662,81.662,81.4023,81.4223,658.0
2015-09-29 09:35:00,81.35,81.36,81.34,81.36,905.0,81.2624,81.2724,81.2525,81.2724,905.0
2015-09-29 09:40:00,81.36,81.36,81.36,81.36,0.0,81.2724,81.2724,81.2724,81.2724,0.0
2015-09-29 09:45:00,81.08,81.15,80.85,80.85,2021.0,80.9927,81.0627,80.763,80.763,2021.0
2015-09-29 09:50:00,80.88,81.31,80.88,81.31,600.0,80.7929,81.2225,80.7929,81.2225,600.0
2015-09-29 09:55:00,81.38,81.41,81.38,81.41,200.0,81.2924,81.3224,81.2924,81.3224,200.0
2015-09-29 10:00:00,81.66,81.86,81.43,81.81,3400.0,81.5721,81.7719,81.3424,81.7219,3400.0
2015-09-29 10:05:00,81.81,81.86,81.62,81.62,2300.0,81.7219,81.7719,81.5322,81.5322,2300.0
2015-09-29 10:10:00,81.54,81.73,81.54,81.73,1900.0,81.4522,81.642,81.4522,81.642,1900.0
2015-09-29 10:15:00,81.67,81.72,81.53,81.61,1600.0,81.5821,81.632,81.4422,81.5222,1600.0
2015-09-29 10:20:00,81.69,81.86,81.66,81.7,900.0,81.6021,81.7719,81.5721,81.6121,900.0
2015-09-29 10:25:00,81.8,81.96,81.77,81.85,1100.0,81.712,81.8718,81.682,81.7619,1100.0
2015-09-29 10:30:00,81.89,82.05,81.84,82.0,2233.0,81.8019,81.9617,81.7519,81.9117,2233.0
2015-09-29 10:35:00,81.96,82.05,81.92,81.93,1000.0,81.8718,81.9617,81.8318,81.8418,1000.0
2015-09-29 10:40:00,81.98,81.98,81.87,81.92,1240.0,81.8918,81.8918,81.7819,81.8318,1240.0
2015-09-29 10:45:00,81.92,82.11,81.81,81.93,3200.0,81.8318,82.0216,81.7219,81.8418,3200.0
2015-09-29 10:50:00,81.92,82.0,81.84,81.99,1000.0,81.8318,81.9117,81.7519,81.9018,1000.0
2015-09-29 10:55:00,82.12,82.18,82.09,82.13,800.0,82.0316,82.0915,82.0016,82.0416,800.0
2015-09-29 11:00:00,82.11,82.19,82.11,82.19,1400.0,82.0216,82.1015,82.0216,82.1015,1400.0
2015-09-29 11:05:00,82.22,82.28,82.05,82.06,1503.0,82.1315,82.1914,81.9617,81.9717,1503.0
2015-09-29 11:10:00,82.12,82.14,81.72,81.72,2682.0,82.0316,82.0516,81.632,81.632,2682.0
2015-09-29 11:15:00,81.83,81.88,81.83,81.86,780.0,81.7419,81.7919,81.7419,81.7719,780.0
2015-09-29 11:20:00,81.88,81.93,81.88,81.91,2582.0,81.7919,81.8418,81.7919,81.8218,2582.0
2015-09-29 11:25:00,82.21,82.21,82.05,82.13,700.0,82.1215,82.1215,81.9617,82.0416,700.0
2015-09-29 11:30:00,82.12,82.12,81.98,81.98,900.0,82.0316,82.0316,81.8918,81.8918,900.0
2015-09-29 11:35:00,81.9,81.98,81.86,81.98,909.0,81.8118,81.8918,81.7719,81.8918,909.0
2015-09-29 11:40:00,82.01,82.14,81.9,81.98,1912.0,81.9217,82.0516,81.8118,81.8918,1912.0
2015-09-29 11:45:00,81.8,82.22,81.8,82.15,900.0,81.712,82.1315,81.712,82.0616,900.0
2015-09-29 11:50:00,82.11,82.36,82.04,82.33,1500.0,82.0216,82.2714,81.9517,82.2414,1500.0
2015-09-29 11:55:00,82.31,82.36,82.08,82.08,1328.0,82.2214,82.2714,81.9917,81.9917,1328.0
2015-09-29 12:00:00,82.08,82.18,81.97,82.12,1500.0,81.9917,82.0915,81.8818,82.0316,1500.0
2015-09-29 12:05:00,82.05,82.19,82.05,82.05,900.0,81.9617,82.1015,81.9617,81.9617,900.0
2015-09-29 12:10:00,81.99,82.01,81.85,82.01,500.0,81.9018,81.9217,81.7619,81.9217,500.0
2015-09-29 12:15:00,82.0,82.19,82.0,82.05,3400.0,81.9117,82.1015,81.9117,81.9617,3400.0
2015-09-29 12:20:00,82.05,82.14,81.92,82.14,1500.0,81.9617,82.0516,81.8318,82.0516,1500.0
2015-09-29 12:25:00,82.24,82.35,82.24,82.24,1000.0,82.1515,82.2614,82.1515,82.1515,1000.0
2015-09-29 12:30:00,82.13,82.13,82.12,82.12,300.0,82.0416,82.0416,82.0316,82.0316,300.0
2015-09-29 12:35:00,82.08,82.08,82.06,82.07,700.0,81.9917,81.9917,81.9717,81.9817,700.0
2015-09-29 12:40:00,82.03,82.14,82.01,82.14,1900.0,81.9417,82.0516,81.9217,82.0516,1900.0
2015-09-29 12:45:00,82.21,82.21,81.9,82.03,1100.0,82.1215,82.1215,81.8118,81.9417,1100.0
2015-09-29 12:50:00,82.02,82.1,82.02,82.1,400.0,81.9317,82.0116,81.9317,82.0116,400.0
2015-09-29 12:55:00,82.1,82.1,81.78,81.79,1700.0,82.0116,82.0116,81.692,81.702,1700.0
2015-09-29 13:00:00,81.82,82.09,81.82,82.09,700.0,81.7319,82.0016,81.7319,82.0016,700.0
2015-09-29 13:05:00,82.24,82.3,82.18,82.26,1600.0,82.1515,82.2114,82.0915,82.1715,1600.0
2015-09-29 13:10:00,82.24,82.4,82.23,82.4,700.0,82.1515,82.3113,82.1415,82.3113,700.0
2015-09-29 13:15:00,82.36,82.36,82.34,82.34,700.0,82.2714,82.2714,82.2514,82.2514,700.0
2015-09-29 13:20:00,82.33,82.36,82.31,82.31,803.0,82.2414,82.2714,82.2214,82.2214,803.0
2015-09-29 13:25:00,82.28,82.29,82.28,82.29,200.0,82.1914,82.2014,82.1914,82.2014,200.0
2015-09-29 13:30:00,82.28,82.39,82.28,82.3,900.0,82.1914,82.3013,82.1914,82.2114,900.0
2015-09-29 13:35:00,82.25,82.25,82.19,82.25,600.0,82.1615,82.1615,82.1015,82.1615,600.0
2015-09-29 13:40:00,82.34,82.49,82.34,82.43,1000.0,82.2514,82.4012,82.2514,82.3413,1000.0
2015-09-29 13:45:00,82.43,82.43,82.33,82.33,1001.0,82.3413,82.3413,82.2414,82.2414,1001.0
2015-09-29 13:50:00,82.3,82.3,82.19,82.28,2000.0,82.2114,82.2114,82.1015,82.1914,2000.0
2015-09-29 13:55:00,82.3,82.39,82.3,82.36,600.0,82.2114,82.3013,82.2114,82.2714,600.0
2015-09-29 14:00:00,82.32,82.4,82.32,82.36,2300.0,82.2314,82.3113,82.2314,82.2714,2300.0
2015-09-29 14:05:00,82.44,82.5,82.38,82.38,2200.0,82.3513,82.4112,82.2913,82.2913,2200.0
2015-09-29 14:10:00,82.49,82.53,82.47,82.53,1000.0,82.4012,82.4412,82.3812,82.4412,1000.0
2015-09-29 14:15:00,82.53,82.53,82.53,82.53,0.0,82.4412,82.4412,82.4412,82.4412,0.0
2015-09-29 14:20:00,82.54,82.55,82.38,82.38,3301.0,82.4512,82.4611,82.2913,82.2913,3301.0
2015-09-29 14:25:00,82.45,82.7,82.39,82.57,2700.0,82.3613,82.611,82.3013,82.4811,2700.0
2015-09-29 14:30:00,82.5,82.56,82.42,82.42,1000.0,82.4112,82.4711,82.3313,82.3313,1000.0
2015-09-29 14:35:00,82.39,82.46,82.39,82.46,900.0,82.3013,82.3712,82.3013,82.3712,900.0
2015-09-29 14:40:00,82.46,82.46,82.46,82.46,0.0,82.3712,82.3712,82.3712,82.3712,0.0
2015-09-29 14:45:00,82.41,82.5,82.36,82.39,5204.0,82.3213,82.4112,82.2714,82.3013,5204.0
2015-09-29 14:50:00,82.39,82.47,82.39,82.45,2170.0,82.3013,82.3812,82.3013,82.3613,2170.0
2015-09-29 14:55:00,82.39,82.48,82.37,82.37,1603.0,82.3013,82.3912,82.2813,82.2813,1603.0
2015-09-29 15:00:00,82.33,82.49,82.29,82.4,4200.0,82.2414,82.4012,82.2014,82.3113,4200.0
2015-09-29 15:05:00,82.4,82.69,82.29,82.41,3492.0,82.3113,82.601,82.2014,82.3213,3492.0
2015-09-29 15:10:00,82.4,82.58,82.37,82.46,3600.0,82.3113,82.4911,82.2813,82.3712,3600.0
2015-09-29 15:15:00,82.44,82.45,82.3,82.45,2833.0,82.3513,82.3613,82.2114,82.3613,2833.0
2015-09-29 15:20:00,82.39,82.44,82.34,82.4,3300.0,82.3013,82.3513,82.2514,82.3113,3300.0
2015-09-29 15:25:00,82.37,82.43,82.31,82.38,2800.0,82.2813,82.3413,82.2214,82.2913,2800.0
2015-09-29 15:30:00,82.42,82.51,82.39,82.44,3400.0,82.3313,82.4212,82.3013,82.3513,3400.0
2015-09-29 15:35:00,82.43,82.62,82.43,82.5,3000.0,82.3413,82.5311,82.3413,82.4112,3000.0
2015-09-29 15:40:00,82.43,82.49,82.35,82.47,3499.0,82.3413,82.4012,82.2614,82.3812,3499.0
2015-09-29 15:45:00,82.45,82.7,82.36,82.7,8179.0,82.3613,82.611,82.2714,82.611,8179.0
2015-09-29 15:50:00,82.68,82.85,82.66,82.83,8200.0,82.591,82.7608,82.571,82.7408,8200.0
2015-09-29 15:55:00,82.85,82.96,82.8,82.8,23763.0,82.7608,82.8707,82.7109,82.7109,23763.0
2015-09-30 09:30:00,83.72,83.72,83.44,83.57,8120.0,83.6299,83.6299,83.3502,83.4801,8120.0
2015-09-30 09:35:00,83.58,84.39,83.5,84.39,7099.0,83.49,84.2992,83.4101,84.2992,7099.0
2015-09-30 09:40:00,84.16,84.52,84.11,84.12,5342.0,84.0694,84.429,84.0195,84.0295,5342.0
2015-09-30 09:45:00,83.93,84.19,83.3,84.1,5000.0,83.8397,84.0994,83.2103,84.0095,5000.0
2015-09-30 09:50:00,84.35,84.38,84.0,84.0,1400.0,84.2592,84.2892,83.9096,83.9096,1400.0
2015-09-30 09:55:00,83.97,84.06,83.7,83.74,1400.0,83.8796,83.9695,83.6099,83.6499,1400.0
2015-09-30 10:00:00,83.61,83.85,83.61,83.84,1200.0,83.52,83.7598,83.52,83.7498,1200.0
2015-09-30 10:05:00,83.76,83.87,83.68,83.75,8500.0,83.6698,83.7797,83.5899,83.6599,8500.0
2015-09-30 10:10:00,83.78,83.93,83.68,83.76,9900.0,83.6898,83.8397,83.5899,83.6698,9900.0
2015-09-30 10:15:00,83.76,83.77,83.64,83.64,400.0,83.6698,83.6798,83.55,83.55,400.0
2015-09-30 10:20:00,83.85,83.85,83.8,83.8,200.0,83.7598,83.7598,83.7098,83.7098,200.0
2015-09-30 10:25:00,83.96,84.18,83.73,84.18,5800.0,83.8696,84.0894,83.6399,84.0894,5800.0
2015-09-30 10:30:00,84.15,84.26,83.88,83.97,2200.0,84.0594,84.1693,83.7897,83.8796,2200.0
2015-09-30 10:35:00,84.12,84.23,84.04,84.22,600.0,84.0295,84.1393,83.9495,84.1294,600.0
2015-09-30 10:40:00,84.07,84.07,83.94,83.94,801.0,83.9795,83.9795,83.8497,83.8497,801.0
2015-09-30 10:45:00,83.88,83.97,83.85,83.97,1500.0,83.7897,83.8796,83.7598,83.8796,1500.0
2015-09-30 10:50:00,83.82,83.82,83.73,83.73,500.0,83.7298,83.7298,83.6399,83.6399,500.0
2015-09-30 10:55:00,83.69,83.73,83.57,83.72,2800.0,83.5999,83.6399,83.4801,83.6299,2800.0
2015-09-30 11:00:00,83.65,83.75,83.64,83.75,300.0,83.56,83.6599,83.55,83.6599,300.0
2015-09-30 11:05:00,83.73,83.73,83.73,83.73,100.0,83.6399,83.6399,83.6399,83.6399,100.0
2015-09-30 11:10:00,83.69,83.79,83.69,83.79,300.0,83.5999,83.6998,83.5999,83.6998,300.0
2015-09-30 11:15:00,83.76,83.92,83.58,83.92,2200.0,83.6698,83.8297,83.49,83.8297,2200.0
2015-09-30 11:20:00,83.95,83.95,83.73,83.73,2065.0,83.8596,83.8596,83.6399,83.6399,2065.0
2015-09-30 11:25:00,83.85,83.9,83.67,83.67,1600.0,83.7598,83.8097,83.5799,83.5799,1600.0
2015-09-30 11:30:00,83.6,83.78,83.57,83.58,1600.0,83.51,83.6898,83.4801,83.49,1600.0
2015-09-30 11:35:00,83.57,83.73,83.57,83.67,5100.0,83.4801,83.6399,83.4801,83.5799,5100.0
2015-09-30 11:40:00,83.67,83.79,83.54,83.79,2700.0,83.5799,83.6998,83.4501,83.6998,2700.0
2015-09-30 11:45:00,83.81,84.06,83.68,83.98,1300.0,83.7198,83.9695,83.5899,83.8896,1300.0
2015-09-30 11:50:00,84.05,84.05,83.7,83.83,2400.0,83.9595,83.9595,83.6099,83.7398,2400.0
2015-09-30 11:55:00,83.72,83.72,83.7,83.7,300.0,83.6299,83.6299,83.6099,83.6099,300.0
2015-09-30 12:00:00,83.74,84.02,83.61,83.84,1400.0,83.6499,83.9296,83.52,83.7498,1400.0
2015-09-30 12:05:00,83.64,83.77,83.41,83.77,2744.0,83.55,83.6798,83.3202,83.6798,2744.0
2015-09-30 12:10:00,83.74,84.03,83.72,83.94,1100.0,83.6499,83.9396,83.6299,83.8497,1100.0
2015-09-30 12:15:00,83.77,83.96,83.67,83.96,2800.0,83.6798,83.8696,83.5799,83.8696,2800.0
2015-09-30 12:20:00,83.8,83.87,83.69,83.77,3100.0,83.7098,83.7797,83.5999,83.6798,3100.0
2015-09-30 12:25:00,83.77,84.45,83.77,84.23,5000.0,83.6798,84.3591,83.6798,84.1393,5000.0
2015-09-30 12:30:00,84.25,84.34,83.97,83.97,1500.0,84.1593,84.2492,83.8796,83.8796,1500.0
2015-09-30 12:35:00,83.93,84.18,83.93,84.1,4899.0,83.8397,84.0894,83.8397,84.0095,4899.0
2015-09-30 12:40:00,84.03,84.03,83.89,83.92,14400.0,83.9396,83.9396,83.7997,83.8297,14400.0
2015-09-30 12:45:00,83.9,83.92,83.7,83.78,1300.0,83.8097,83.8297,83.6099,83.6898,1300.0
2015-09-30 12:50:00,83.64,83.76,83.64,83.76,1200.0,83.55,83.6698,83.55,83.6698,1200.0
2015-09-30 12:55:00,83.72,84.06,83.72,83.98,2100.0,83.6299,83.9695,83.6299,83.8896,2100.0
2015-09-30 13:00:00,83.99,84.0,83.96,83.99,1300.0,83.8996,83.9096,83.8696,83.8996,1300.0
2015-09-30 13:05:00,83.95,84.0,83.9,83.94,2500.0,83.8596,83.9096,83.8097,83.8497,2500.0
2015-09-30 13:10:00,83.91,83.91,83.9,83.91,100.0,83.8197,83.8197,83.8097,83.8197,100.0
2015-09-30 13:15:00,83.95,84.24,83.95,84.15,1000.0,83.8596,84.1493,83.8596,84.0594,1000.0
2015-09-30 13:20:00,84.24,84.45,84.24,84.45,800.0,84.1493,84.3591,84.1493,84.3591,800.0
2015-09-30 13:25:00,84.21,84.27,84.07,84.27,2200.0,84.1194,84.1793,83.9795,84.1793,2200.0
2015-09-30 13:30:00,84.2,84.2,83.99,84.08,4959.0,84.1094,84.1094,83.8996,83.9895,4959.0
2015-09-30 13:35:00,84.0,84.0,84.0,84.0,200.0,83.9096,83.9096,83.9096,83.9096,200.0
2015-09-30 13:40:00,84.0,84.13,83.98,84.0,2600.0,83.9096,84.0394,83.8896,83.9096,2600.0
2015-09-30 13:45:00,83.95,84.0,83.82,83.87,2500.0,83.8596,83.9096,83.7298,83.7797,2500.0
2015-09-30 13:50:00,83.87,84.01,83.84,83.99,2735.0,83.7797,83.9196,83.7498,83.8996,2735.0
2015-09-30 13:55:00,83.96,83.96,83.9,83.9,900.0,83.8696,83.8696,83.8097,83.8097,900.0
2015-09-30 14:00:00,83.88,83.89,83.8,83.88,3000.0,83.7897,83.7997,83.7098,83.7897,3000.0
2015-09-30 14:05:00,83.87,84.0,83.86,84.0,900.0,83.7797,83.9096,83.7697,83.9096,900.0
2015-09-30 14:10:00,83.96,83.96,83.91,83.95,600.0,83.8696,83.8696,83.8197,83.8596,600.0
2015-09-30 14:15:00,83.98,84.0,83.98,84.0,1100.0,83.8896,83.9096,83.8896,83.9096,1100.0
2015-09-30 14:20:00,84.0,84.1,84.0,84.0,1400.0,83.9096,84.0095,83.9096,83.9096,1400.0
2015-09-30 14:25:00,84.08,84.1,84.08,84.1,900.0,83.9895,84.0095,83.9895,84.0095,900.0
2015-09-30 14:30:00,84.12,84.19,83.98,84.18,3900.0,84.0295,84.0994,83.8896,84.0894,3900.0
2015-09-30 14:35:00,84.27,84.35,84.21,84.35,800.0,84.1793,84.2592,84.1194,84.2592,800.0
2015-09-30 14:40:00,84.34,84.61,84.31,84.61,1300.0,84.2492,84.5189,84.2193,84.5189,1300.0
2015-09-30 14:45:00,84.61,84.61,84.41,84.47,1400.0,84.5189,84.5189,84.3191,84.3791,1400.0
2015-09-30 14:50:00,84.47,84.57,84.42,84.44,2200.0,84.3791,84.479,84.3291,84.3491,2200.0
2015-09-30 14:55:00,84.54,84.65,84.54,84.65,500.0,84.449,84.5589,84.449,84.5589,500.0
2015-09-30 15:00:00,84.67,84.72,84.54,84.54,2200.0,84.5789,84.6288,84.449,84.449,2200.0
2015-09-30 15:05:00,84.49,84.59,84.48,84.48,2404.0,84.3991,84.499,84.3891,84.3891,2404.0
2015-09-30 15:10:00,84.54,84.64,84.46,84.64,1600.0,84.449,84.5489,84.3691,84.5489,1600.0
2015-09-30 15:15:00,84.57,84.57,84.47,84.57,2000.0,84.479,84.479,84.3791,84.479,2000.0
2015-09-30 15:20:00,84.58,84.8,84.53,84.53,4500.0,84.489,84.7087,84.439,84.439,4500.0
2015-09-30 15:25:00,84.57,84.75,84.57,84.66,1700.0,84.479,84.6588,84.479,84.5689,1700.0
2015-09-30 15:30:00,84.69,85.06,84.69,84.91,4800.0,84.5988,84.9684,84.5988,84.8186,4800.0
2015-09-30 15:35:00,84.99,84.99,84.61,84.79,2100.0,84.8985,84.8985,84.5189,84.6987,2100.0
2015-09-30 15:40:00,84.82,84.93,84.76,84.78,5300.0,84.7287,84.8386,84.6688,84.6887,5300.0
2015-09-30 15:45:00,84.81,84.9,84.68,84.81,6900.0,84.7187,84.8086,84.5889,84.7187,6900.0
2015-09-30 15:50:00,84.8,84.85,84.61,84.7,8946.0,84.7087,84.7587,84.5189,84.6088,8946.0
2015-09-30 15:55:00,84.71,84.84,84.49,84.5,25832.0,84.6188,84.7487,84.3991,84.4091,25832.0
2015-10-01 09:30:00,84.51,85.22,84.51,85.22,692.0,84.419,85.1283,84.419,85.1283,692.0
2015-10-01 09:35:00,85.0,85.0,84.43,84.46,1400.0,84.9085,84.9085,84.3391,84.3691,1400.0
2015-10-01 09:40:00,84.21,84.21,84.18,84.19,600.0,84.1194,84.1194,84.0894,84.0994,600.0
2015-10-01 09:45:00,84.31,84.82,84.22,84.71,729.0,84.2193,84.7287,84.1294,84.6188,729.0
2015-10-01 09:50:00,84.81,84.83,84.7,84.83,1500.0,84.7187,84.7387,84.6088,84.7387,1500.0
2015-10-01 09:55:00,84.77,84.77,84.57,84.57,1300.0,84.6788,84.6788,84.479,84.479,1300.0
2015-10-01 10:00:00,84.37,84.47,84.26,84.47,1200.0,84.2792,84.3791,84.1693,84.3791,1200.0
2015-10-01 10:05:00,84.4,84.8,84.4,84.8,1065.0,84.3092,84.7087,84.3092,84.7087,1065.0
2015-10-01 10:10:00,84.91,85.32,84.91,85.11,1500.0,84.8186,85.2282,84.8186,85.0184,1500.0
2015-10-01 10:15:00,85.26,85.57,85.22,85.22,7000.0,85.1682,85.4779,85.1283,85.1283,7000.0
2015-10-01 10:20:00,85.17,85.18,85.03,85.03,500.0,85.0783,85.0883,84.9385,84.9385,500.0
2015-10-01 10:25:00,85.13,85.33,85.13,85.27,2758.0,85.0384,85.2382,85.0384,85.1782,2758.0
2015-10-01 10:30:00,85.19,85.39,85.14,85.18,1200.0,85.0983,85.2981,85.0484,85.0883,1200.0
2015-10-01 10:35:00,84.9,85.24,84.89,85.24,4400.0,84.8086,85.1483,84.7986,85.1483,4400.0
2015-10-01 10:40:00,85.07,85.07,84.92,84.95,600.0,84.9784,84.9784,84.8286,84.8586,600.0
2015-10-01 10:45:00,85.0,85.08,84.96,84.96,600.0,84.9085,84.9884,84.8686,84.8686,600.0
2015-10-01 10:50:00,84.99,85.11,84.92,84.92,1000.0,84.8985,85.0184,84.8286,84.8286,1000.0
2015-10-01 10:55:00,84.89,84.94,84.71,84.71,500.0,84.7986,84.8486,84.6188,84.6188,500.0
2015-10-01 11:00:00,84.63,84.84,84.63,84.84,600.0,84.5389,84.7487,84.5389,84.7487,600.0
2015-10-01 11:05:00,84.85,84.98,84.8,84.8,2604.0,84.7587,84.8885,84.7087,84.7087,2604.0
2015-10-01 11:10:00,84.87,84.91,84.87,84.88,400.0,84.7787,84.8186,84.7787,84.7886,400.0
2015-10-01 11:15:00,84.79,84.79,84.74,84.74,400.0,84.6987,84.6987,84.6488,84.6488,400.0
2015-10-01 11:20:00,84.79,84.79,84.62,84.65,900.0,84.6987,84.6987,84.5289,84.5589,900.0
2015-10-01 11:25:00,84.76,85.01,84.76,84.79,2100.0,84.6688,84.9185,84.6688,84.6987,2100.0
2015-10-01 11:30:00,84.58,84.58,84.47,84.48,700.0,84.489,84.489,84.3791,84.3891,700.0
2015-10-01 11:35:00,84.44,84.44,84.23,84.23,1200.0,84.3491,84.3491,84.1393,84.1393,1200.0
2015-10-01 11:40:00,84.2,84.38,84.09,84.38,2300.0,84.1094,84.2892,83.9995,84.2892,2300.0
2015-10-01 11:45:00,84.22,84.22,84.22,84.22,100.0,84.1294,84.1294,84.1294,84.1294,100.0
2015-10-01 11:50:00,84.41,84.47,84.34,84.36,1200.0,84.3191,84.3791,84.2492,84.2692,1200.0
2015-10-01 11:55:00,84.3,84.39,84.12,84.13,2000.0,84.2093,84.2992,84.0295,84.0394,2000.0
2015-10-01 12:00:00,84.14,84.15,84.02,84.08,2100.0,84.0494,84.0594,83.9296,83.9895,2100.0
2015-10-01 12:05:00,84.02,84.06,83.95,83.95,900.0,83.9296,83.9695,83.8596,83.8596,900.0
2015-10-01 12:10:00,84.07,84.23,84.01,84.23,1200.0,83.9795,84.1393,83.9196,84.1393,1200.0
2015-10-01 12:15:00,84.2,84.31,84.19,84.31,600.0,84.1094,84.2193,84.0994,84.2193,600.0
2015-10-01 12:20:00,84.28,84.32,84.19,84.22,1600.0,84.1893,84.2292,84.0994,84.1294,1600.0
2015-10-01 12:25:00,84.12,84.37,84.12,84.37,900.0,84.0295,84.2792,84.0295,84.2792,900.0
2015-10-01 12:30:00,84.37,84.46,84.33,84.46,605.0,84.2792,84.3691,84.2392,84.3691,605.0
2015-10-01 12:35:00,84.37,84.51,84.37,84.51,300.0,84.2792,84.419,84.2792,84.419,300.0
2015-10-01 12:40:00,84.48,84.49,84.32,84.49,2041.0,84.3891,84.3991,84.2292,84.3991,2041.0
2015-10-01 12:45:00,84.5,84.5,84.32,84.32,1600.0,84.4091,84.4091,84.2292,84.2292,1600.0
2015-10-01 12:50:00,84.23,84.35,84.23,84.35,400.0,84.1393,84.2592,84.1393,84.2592,400.0
2015-10-01 12:55:00,84.42,84.42,84.34,84.42,1300.0,84.3291,84.3291,84.2492,84.3291,1300.0
2015-10-01 13:00:00,84.4,84.4,84.12,84.22,1400.0,84.3092,84.3092,84.0295,84.1294,1400.0
2015-10-01 13:05:00,84.29,84.29,84.26,84.26,300.0,84.1993,84.1993,84.1693,84.1693,300.0
2015-10-01 13:10:00,84.23,84.23,83.97,84.06,1900.0,84.1393,84.1393,83.8796,83.9695,1900.0
2015-10-01 13:15:00,84.05,84.38,84.05,84.38,1400.0,83.9595,84.2892,83.9595,84.2892,1400.0
2015-10-01 13:20:00,84.33,84.42,84.24,84.24,900.0,84.2392,84.3291,84.1493,84.1493,900.0
2015-10-01 13:25:00,84.22,84.41,84.22,84.28,1820.0,84.1294,84.3191,84.1294,84.1893,1820.0
2015-10-01 13:30:00,84.42,84.53,84.41,84.49,968.0,84.3291,84.439,84.3191,84.3991,968.0
2015-10-01 13:35:00,84.51,84.6,84.48,84.48,1300.0,84.419,84.5089,84.3891,84.3891,1300.0
2015-10-01 13:40:00,84.32,84.46,84.27,84.28,500.0,84.2292,84.3691,84.1793,84.1893,500.0
2015-10-01 13:45:00,84.36,84.46,84.36,84.43,900.0,84.2692,84.3691,84.2692,84.3391,900.0
2015-10-01 13:50:00,84.46,84.6,84.45,84.6,1600.0,84.3691,84.5089,84.3591,84.5089,1600.0
2015-10-01 13:55:00,84.62,84.62,84.57,84.6,800.0,84.5289,84.5289,84.479,84.5089,800.0
2015-10-01 14:00:00,84.5,84.55,84.48,84.48,500.0,84.4091,84.459,84.3891,84.3891,500.0
2015-10-01 14:05:00,84.49,84.6,84.49,84.6,1200.0,84.3991,84.5089,84.3991,84.5089,1200.0
2015-10-01 14:10:00,84.79,84.81,84.72,84.72,1502.0,84.6987,84.7187,84.6288,84.6288,1502.0
2015-10-01 14:15:00,84.79,84.84,84.78,84.79,1400.0,84.6987,84.7487,84.6887,84.6987,1400.0
2015-10-01 14:20:00,84.7,84.7,84.64,84.7,700.0,84.6088,84.6088,84.5489,84.6088,700.0
2015-10-01 14:25:00,84.65,84.65,84.57,84.65,1300.0,84.5589,84.5589,84.479,84.5589,1300.0
2015-10-01 14:30:00,84.81,84.83,84.73,84.73,1300.0,84.7187,84.7387,84.6388,84.6388,1300.0
2015-10-01 14:35:00,84.79,84.79,84.77,84.77,700.0,84.6987,84.6987,84.6788,84.6788,700.0
2015-10-01 14:40:00,84.85,84.86,84.81,84.85,900.0,84.7587,84.7687,84.7187,84.7587,900.0
2015-10-01 14:45:00,84.86,84.86,84.74,84.74,500.0,84.7687,84.7687,84.6488,84.6488,500.0
2015-10-01 14:50:00,84.74,84.9,84.74,84.9,800.0,84.6488,84.8086,84.6488,84.8086,800.0
2015-10-01 14:55:00,84.95,85.09,84.95,85.0,4600.0,84.8586,84.9984,84.8586,84.9085,4600.0
2015-10-01 15:00:00,85.01,85.02,85.0,85.02,2100.0,84.9185,84.9285,84.9085,84.9285,2100.0
2015-10-01 15:05:00,84.97,84.98,84.84,84.84,1700.0,84.8785,84.8885,84.7487,84.7487,1700.0
2015-10-01 15:10:00,84.83,85.06,84.83,85.06,1500.0,84.7387,84.9684,84.7387,84.9684,1500.0
2015-10-01 15:15:00,84.99,85.05,84.95,85.05,900.0,84.8985,84.9585,84.8586,84.9585,900.0
2015-10-01 15:20:00,85.0,85.0,84.72,84.8,2700.0,84.9085,84.9085,84.6288,84.7087,2700.0
2015-10-01 15:25:00,84.81,84.83,84.66,84.69,2500.0,84.7187,84.7387,84.5689,84.5988,2500.0
2015-10-01 15:30:00,84.67,84.71,84.59,84.59,1600.0,84.5789,84.6188,84.499,84.499,1600.0
2015-10-01 15:35:00,84.62,84.66,84.51,84.56,8003.0,84.5289,84.5689,84.419,84.469,8003.0
2015-10-01 15:40:00,84.56,84.83,84.56,84.76,5392.0,84.469,84.7387,84.469,84.6688,5392.0
2015-10-01 15:45:00,84.76,85.13,84.76,85.0,7571.0,84.6688,85.0384,84.6688,84.9085,7571.0
2015-10-01 15:50:00,85.0,85.04,84.93,85.0,10362.0,84.9085,84.9485,84.8386,84.9085,10362.0
2015-10-01 15:55:00,85.0,85.05,84.86,84.96,14344.0,84.9085,84.9585,84.7687,84.8686,14344.0
2015-10-02 09:30:00,83.94,84.0,83.32,84.0,3542.0,83.8497,83.9096,83.2303,83.9096,3542.0
2015-10-02 09:35:00,84.04,84.04,83.83,83.9,700.0,83.9495,83.9495,83.7398,83.8097,700.0
2015-10-02 09:40:00,83.88,83.88,83.64,83.76,14309.0,83.7897,83.7897,83.55,83.6698,14309.0
2015-10-02 09:45:00,83.58,83.62,83.54,83.54,700.0,83.49,83.53,83.4501,83.4501,700.0
2015-10-02 09:50:00,83.08,83.39,83.08,83.38,700.0,82.9906,83.3002,82.9906,83.2903,700.0
2015-10-02 09:55:00,83.39,83.43,83.19,83.19,1379.0,83.3002,83.3402,83.1005,83.1005,1379.0
2015-10-02 10:00:00,83.37,83.46,83.19,83.4,1100.0,83.2803,83.3702,83.1005,83.3102,1100.0
2015-10-02 10:05:00,83.35,83.35,83.02,83.24,1000.0,83.2603,83.2603,82.9306,83.1504,1000.0
2015-10-02 10:10:00,83.23,83.39,83.05,83.14,2500.0,83.1404,83.3002,82.9606,83.0505,2500.0
2015-10-02 10:15:00,83.19,83.35,83.07,83.14,2500.0,83.1005,83.2603,82.9806,83.0505,2500.0
2015-10-02 10:20:00,83.15,83.2,83.0,83.07,1805.0,83.0605,83.1104,82.9107,82.9806,1805.0
2015-10-02 10:25:00,82.99,82.99,82.52,82.52,1800.0,82.9007,82.9007,82.4312,82.4312,1800.0
2015-10-02 10:30:00,82.52,82.84,82.43,82.84,1900.0,82.4312,82.7508,82.3413,82.7508,1900.0
2015-10-02 10:35:00,82.91,82.93,82.68,82.8,3600.0,82.8208,82.8407,82.591,82.7109,3600.0
2015-10-02 10:40:00,82.83,83.12,82.79,83.12,3389.0,82.7408,83.0305,82.7009,83.0305,3389.0
2015-10-02 10:45:00,83.08,83.08,83.04,83.05,600.0,82.9906,82.9906,82.9506,82.9606,600.0
2015-10-02 10:50:00,83.1,83.18,82.9,82.9,1800.0,83.0106,83.0905,82.8108,82.8108,1800.0
2015-10-02 10:55:00,82.96,83.07,82.96,83.0,1800.0,82.8707,82.9806,82.8707,82.9107,1800.0
2015-10-02 11:00:00,83.05,83.08,82.93,82.93,1900.0,82.9606,82.9906,82.8407,82.8407,1900.0
2015-10-02 11:05:00,82.85,83.08,82.85,83.07,606.0,82.7608,82.9906,82.7608,82.9806,606.0
2015-10-02 11:10:00,82.98,82.98,82.91,82.91,600.0,82.8907,82.8907,82.8208,82.8208,600.0
2015-10-02 11:15:00,82.84,82.88,82.71,82.71,1000.0,82.7508,82.7908,82.621,82.621,1000.0
2015-10-02 11:20:00,82.7,82.7,82.57,82.57,800.0,82.611,82.611,82.4811,82.4811,800.0
2015-10-02 11:25:00,82.56,82.81,82.56,82.77,1800.0,82.4711,82.7209,82.4711,82.6809,1800.0
2015-10-02 11:30:00,82.74,82.74,82.59,82.7,571.0,82.6509,82.6509,82.5011,82.611,571.0
2015-10-02 11:35:00,82.78,82.79,82.53,82.53,1900.0,82.6909,82.7009,82.4412,82.4412,1900.0
2015-10-02 11:40:00,82.31,82.45,82.29,82.29,1000.0,82.2214,82.3613,82.2014,82.2014,1000.0
2015-10-02 11:45:00,82.38,82.4,82.37,82.38,800.0,82.2913,82.3113,82.2813,82.2913,800.0
2015-10-02 11:50:00,82.32,82.39,82.32,82.38,500.0,82.2314,82.3013,82.2314,82.2913,500.0
2015-10-02 11:55:00,82.53,82.74,82.53,82.68,1300.0,82.4412,82.6509,82.4412,82.591,1300.0
2015-10-02 12:00:00,82.66,82.66,82.51,82.61,1900.0,82.571,82.571,82.4212,82.5211,1900.0
2015-10-02 12:05:00,82.55,82.61,82.55,82.56,1100.0,82.4611,82.5211,82.4611,82.4711,1100.0
2015-10-02 12:10:00,82.74,82.75,82.57,82.62,900.0,82.6509,82.6609,82.4811,82.5311,900.0
2015-10-02 12:15:00,82.81,82.9,82.68,82.76,1802.0,82.7209,82.8108,82.591,82.6709,1802.0
2015-10-02 12:20:00,82.78,82.87,82.64,82.64,1922.0,82.6909,82.7808,82.5511,82.5511,1922.0
2015-10-02 12:25:00,82.6,82.62,82.55,82.55,1500.0,82.5111,82.5311,82.4611,82.4611,1500.0
2015-10-02 12:30:00,82.65,82.9,82.65,82.71,1900.0,82.561,82.8108,82.561,82.621,1900.0
2015-10-02 12:35:00,82.72,82.78,82.66,82.67,1100.0,82.631,82.6909,82.571,82.581,1100.0
2015-10-02 12:40:00,82.66,82.75,82.66,82.69,1300.0,82.571,82.6609,82.571,82.601,1300.0
2015-10-02 12:45:00,82.68,82.87,82.68,82.85,2800.0,82.591,82.7808,82.591,82.7608,2800.0
2015-10-02 12:50:00,82.8,82.87,82.77,82.87,1700.0,82.7109,82.7808,82.6809,82.7808,1700.0
2015-10-02 12:55:00,82.88,83.15,82.86,83.1,2641.0,82.7908,83.0605,82.7708,83.0106,2641.0
2015-10-02 13:00:00,83.16,83.17,82.9,82.95,2848.0,83.0705,83.0805,82.8108,82.8607,2848.0
2015-10-02 13:05:00,82.95,82.95,82.88,82.89,2100.0,82.8607,82.8607,82.7908,82.8008,2100.0
2015-10-02 13:10:00,82.9,83.07,82.9,82.91,1700.0,82.8108,82.9806,82.8108,82.8208,1700.0
2015-10-02 13:15:00,82.91,82.91,82.83,82.84,1100.0,82.8208,82.8208,82.7408,82.7508,1100.0
2015-10-02 13:20:00,82.82,82.9,82.59,82.9,3800.0,82.7309,82.8108,82.5011,82.8108,3800.0
2015-10-02 13:25:00,82.88,83.05,82.88,82.92,3800.0,82.7908,82.9606,82.7908,82.8308,3800.0
2015-10-02 13:30:00,82.98,83.02,82.97,82.98,700.0,82.8907,82.9306,82.8807,82.8907,700.0
2015-10-02 13:35:00,82.96,83.02,82.88,82.97,8565.0,82.8707,82.9306,82.7908,82.8807,8565.0
2015-10-02 13:40:00,82.98,82.98,82.87,82.98,3385.0,82.8907,82.8907,82.7808,82.8907,3385.0
2015-10-02 13:45:00,82.94,83.01,82.91,82.96,2600.0,82.8507,82.9207,82.8208,82.8707,2600.0
2015-10-02 13:50:00,82.95,82.95,82.87,82.88,1400.0,82.8607,82.8607,82.7808,82.7908,1400.0
2015-10-02 13:55:00,82.88,82.99,82.87,82.99,1400.0,82.7908,82.9007,82.7808,82.9007,1400.0
2015-10-02 14:00:00,82.94,83.07,82.93,83.05,5000.0,82.8507,82.9806,82.8407,82.9606,5000.0
2015-10-02 14:05:00,83.03,83.1,83.03,83.1,1700.0,82.9406,83.0106,82.9406,83.0106,1700.0
2015-10-02 14:10:00,83.1,83.1,82.96,82.97,1900.0,83.0106,83.0106,82.8707,82.8807,1900.0
2015-10-02 14:15:00,82.96,82.98,82.94,82.94,900.0,82.8707,82.8907,82.8507,82.8507,900.0
2015-10-02 14:20:00,82.93,82.97,82.87,82.97,1200.0,82.8407,82.8807,82.7808,82.8807,1200.0
2015-10-02 14:25:00,83.1,83.16,83.1,83.15,1100.0,83.0106,83.0705,83.0106,83.0605,1100.0
2015-10-02 14:30:00,83.24,83.25,83.12,83.17,6146.0,83.1504,83.1604,83.0305,83.0805,6146.0
2015-10-02 14:35:00,83.17,83.24,83.16,83.2,700.0,83.0805,83.1504,83.0705,83.1104,700.0
2015-10-02 14:40:00,83.19,83.23,83.14,83.14,1200.0,83.1005,83.1404,83.0505,83.0505,1200.0
2015-10-02 14:45:00,83.16,83.19,83.16,83.19,300.0,83.0705,83.1005,83.0705,83.1005,300.0
2015-10-02 14:50:00,83.21,83.21,83.1,83.2,1800.0,83.1204,83.1204,83.0106,83.1104,1800.0
2015-10-02 14:55:00,83.18,83.18,83.14,83.14,700.0,83.0905,83.0905,83.0505,83.0505,700.0
2015-10-02 15:00:00,83.19,83.22,83.11,83.22,1400.0,83.1005,83.1304,83.0205,83.1304,1400.0
2015-10-02 15:05:00,83.33,83.5,83.33,83.5,991.0,83.2403,83.4101,83.2403,83.4101,991.0
2015-10-02 15:10:00,83.58,83.66,83.49,83.6,2500.0,83.49,83.57,83.4001,83.51,2500.0
2015-10-02 15:15:00,83.77,83.78,83.67,83.77,3600.0,83.6798,83.6898,83.5799,83.6798,3600.0
2015-10-02 15:20:00,83.7,83.72,83.69,83.69,800.0,83.6099,83.6299,83.5999,83.5999,800.0
2015-10-02 15:25:00,83.68,83.78,83.63,83.7,1898.0,83.5899,83.6898,83.54,83.6099,1898.0
2015-10-02 15:30:00,83.78,83.79,83.7,83.75,7624.0,83.6898,83.6998,83.6099,83.6599,7624.0
2015-10-02 15:35:00,83.75,83.75,83.69,83.72,1469.0,83.6599,83.6599,83.5999,83.6299,1469.0
2015-10-02 15:40:00,83.72,83.75,83.7,83.7,1200.0,83.6299,83.6599,83.6099,83.6099,1200.0
2015-10-02 15:45:00,83.7,83.7,83.67,83.68,9476.0,83.6099,83.6099,83.5799,83.5899,9476.0
2015-10-02 15:50:00,83.86,83.9,83.74,83.89,5900.0,83.7697,83.8097,83.6499,83.7997,5900.0
2015-10-02 15:55:00,83.87,84.06,83.77,84.01,14305.0,83.7797,83.9695,83.6798,83.9196,14305.0
2015-10-05 09:30:00,84.73,84.93,84.64,84.8,11048.0,84.6388,84.8386,84.5489,84.7087,11048.0
2015-10-05 09:35:00,84.91,85.26,84.82,85.23,1244.0,84.8186,85.1682,84.7287,85.1383,1244.0
2015-10-05 09:40:00,85.22,85.34,85.13,85.31,870.0,85.1283,85.2481,85.0384,85.2182,870.0
2015-10-05 09:45:00,85.12,85.12,84.89,84.89,10000.0,85.0284,85.0284,84.7986,84.7986,10000.0
2015-10-05 09:50:00,85.0,85.69,84.9,85.69,1200.0,84.9085,85.5978,84.8086,85.5978,1200.0
2015-10-05 09:55:00,85.5,85.59,85.5,85.59,400.0,85.408,85.4979,85.408,85.4979,400.0
2015-10-05 10:00:00,85.61,85.61,85.41,85.41,1000.0,85.5179,85.5179,85.3181,85.3181,1000.0
2015-10-05 10:05:00,85.61,85.61,85.4,85.48,1100.0,85.5179,85.5179,85.3081,85.388,1100.0
2015-10-05 10:10:00,85.38,85.5,85.3,85.49,2629.0,85.2881,85.408,85.2082,85.398,2629.0
2015-10-05 10:15:00,85.58,85.58,85.34,85.41,500.0,85.4879,85.4879,85.2481,85.3181,500.0
2015-10-05 10:20:00,85.42,85.42,85.25,85.28,3533.0,85.3281,85.3281,85.1582,85.1882,3533.0
2015-10-05 10:25:00,85.3,85.3,85.13,85.28,3300.0,85.2082,85.2082,85.0384,85.1882,3300.0
2015-10-05 10:30:00,85.26,85.31,85.21,85.3,5000.0,85.1682,85.2182,85.1183,85.2082,5000.0
2015-10-05 10:35:00,85.22,85.3,85.15,85.22,3900.0,85.1283,85.2082,85.0584,85.1283,3900.0
2015-10-05 10:40:00,85.11,85.27,85.02,85.16,8500.0,85.0184,85.1782,84.9285,85.0683,8500.0
2015-10-05 10:45:00,85.12,85.21,85.0,85.11,2900.0,85.0284,85.1183,84.9085,85.0184,2900.0
2015-10-05 10:50:00,85.16,85.16,85.03,85.03,1800.0,85.0683,85.0683,84.9385,84.9385,1800.0
2015-10-05 10:55:00,85.12,85.21,85.11,85.11,1300.0,85.0284,85.1183,85.0184,85.0184,1300.0
2015-10-05 11:00:00,85.1,85.18,84.96,85.05,5835.0,85.0084,85.0883,84.8686,84.9585,5835.0
2015-10-05 11:05:00,85.04,85.13,85.0,85.01,7200.0,84.9485,85.0384,84.9085,84.9185,7200.0
2015-10-05 11:10:00,85.04,85.15,85.03,85.03,2600.0,84.9485,85.0584,84.9385,84.9385,2600.0
2015-10-05 11:15:00,85.0,85.11,84.99,85.0,5300.0,84.9085,85.0184,84.8985,84.9085,5300.0
2015-10-05 11:20:00,85.11,85.11,84.97,85.0,3500.0,85.0184,85.0184,84.8785,84.9085,3500.0
2015-10-05 11:25:00,85.03,85.07,84.97,84.97,4722.0,84.9385,84.9784,84.8785,84.8785,4722.0
2015-10-05 11:30:00,85.03,85.04,84.63,84.76,3800.0,84.9385,84.9485,84.5389,84.6688,3800.0
2015-10-05 11:35:00,84.78,84.79,84.74,84.74,800.0,84.6887,84.6987,84.6488,84.6488,800.0
2015-10-05 11:40:00,84.76,84.76,84.6,84.63,800.0,84.6688,84.6688,84.5089,84.5389,800.0
2015-10-05 11:45:00,84.68,84.69,84.55,84.58,1400.0,84.5889,84.5988,84.459,84.489,1400.0
2015-10-05 11:50:00,84.55,84.65,84.55,84.56,1900.0,84.459,84.5589,84.459,84.469,1900.0
2015-10-05 11:55:00,84.45,84.83,84.45,84.83,2500.0,84.3591,84.7387,84.3591,84.7387,2500.0
2015-10-05 12:00:00,84.8,84.91,84.8,84.82,1400.0,84.7087,84.8186,84.7087,84.7287,1400.0
2015-10-05 12:05:00,84.91,85.02,84.9,85.02,1046.0,84.8186,84.9285,84.8086,84.9285,1046.0
2015-10-05 12:10:00,85.02,85.02,84.93,84.93,1900.0,84.9285,84.9285,84.8386,84.8386,1900.0
2015-10-05 12:15:00,85.01,85.1,85.01,85.04,1700.0,84.9185,85.0084,84.9185,84.9485,1700.0
2015-10-05 12:20:00,85.02,85.06,84.99,84.99,1700.0,84.9285,84.9684,84.8985,84.8985,1700.0
2015-10-05 12:25:00,84.93,84.93,84.93,84.93,100.0,84.8386,84.8386,84.8386,84.8386,100.0
2015-10-05 12:30:00,84.99,85.08,84.99,85.08,800.0,84.8985,84.9884,84.8985,84.9884,800.0
2015-10-05 12:35:00,85.08,85.08,85.06,85.08,500.0,84.9884,84.9884,84.9684,84.9884,500.0
2015-10-05 12:40:00,85.06,85.08,85.0,85.0,2400.0,84.9684,84.9884,84.9085,84.9085,2400.0
2015-10-05 12:45:00,85.01,85.22,85.01,85.22,3200.0,84.9185,85.1283,84.9185,85.1283,3200.0
2015-10-05 12:50:00,85.24,85.3,85.21,85.27,1000.0,85.1483,85.2082,85.1183,85.1782,1000.0
2015-10-05 12:55:00,85.27,85.3,85.26,85.3,200.0,85.1782,85.2082,85.1682,85.2082,200.0
2015-10-05 13:00:00,85.3,85.32,85.27,85.3,4500.0,85.2082,85.2282,85.1782,85.2082,4500.0
2015-10-05 13:05:00,85.3,85.3,85.3,85.3,0.0,85.2082,85.2082,85.2082,85.2082,0.0
2015-10-05 13:10:00,85.35,85.38,85.34,85.37,900.0,85.2581,85.2881,85.2481,85.2781,900.0
2015-10-05 13:15:00,85.43,85.43,85.36,85.36,200.0,85.338,85.338,85.2681,85.2681,200.0
2015-10-05 13:20:00,85.36,85.36,85.13,85.13,1400.0,85.2681,85.2681,85.0384,85.0384,1400.0
2015-10-05 13:25:00,85.18,85.31,85.18,85.31,800.0,85.0883,85.2182,85.0883,85.2182,800.0
2015-10-05 13:30:00,85.28,85.32,85.24,85.32,1000.0,85.1882,85.2282,85.1483,85.2282,1000.0
2015-10-05 13:35:00,85.26,85.26,85.26,85.26,100.0,85.1682,85.1682,85.1682,85.1682,100.0
2015-10-05 13:40:00,85.3,85.3,85.23,85.23,800.0,85.2082,85.2082,85.1383,85.1383,800.0
2015-10-05 13:45:00,85.28,85.51,85.26,85.3,4000.0,85.1882,85.418,85.1682,85.2082,4000.0
2015-10-05 13:50:00,85.3,85.3,85.25,85.25,4800.0,85.2082,85.2082,85.1582,85.1582,4800.0
2015-10-05 13:55:00,85.3,85.3,85.26,85.26,1911.0,85.2082,85.2082,85.1682,85.1682,1911.0
2015-10-05 14:00:00,85.3,85.3,85.27,85.29,800.0,85.2082,85.2082,85.1782,85.1982,800.0
2015-10-05 14:05:00,85.26,85.3,85.26,85.3,1700.0,85.1682,85.2082,85.1682,85.2082,1700.0
2015-10-05 14:10:00,85.3,85.31,85.25,85.25,2000.0,85.2082,85.2182,85.1582,85.1582,2000.0
2015-10-05 14:15:00,85.24,85.24,85.23,85.23,400.0,85.1483,85.1483,85.1383,85.1383,400.0
2015-10-05 14:20:00,85.32,85.33,85.27,85.28,400.0,85.2282,85.2382,85.1782,85.1882,400.0
2015-10-05 14:25:00,85.32,85.45,85.32,85.45,600.0,85.2282,85.358,85.2282,85.358,600.0
2015-10-05 14:30:00,85.49,85.52,85.49,85.52,500.0,85.398,85.428,85.398,85.428,500.0
2015-10-05 14:35:00,85.64,85.66,85.63,85.66,500.0,85.5478,85.5678,85.5378,85.5678,500.0
2015-10-05 14:40:00,85.71,85.71,85.56,85.56,1500.0,85.6177,85.6177,85.4679,85.4679,1500.0
2015-10-05 14:45:00,85.65,85.65,85.55,85.56,600.0,85.5578,85.5578,85.4579,85.4679,600.0
2015-10-05 14:50:00,85.63,85.63,85.63,85.63,100.0,85.5378,85.5378,85.5378,85.5378,100.0
2015-10-05 14:55:00,85.67,85.74,85.65,85.67,2600.0,85.5778,85.6477,85.5578,85.5778,2600.0
2015-10-05 15:00:00,85.77,85.77,85.77,85.77,100.0,85.6777,85.6777,85.6777,85.6777,100.0
2015-10-05 15:05:00,85.74,85.92,85.69,85.87,1800.0,85.6477,85.8275,85.5978,85.7776,1800.0
2015-10-05 15:10:00,85.93,85.93,85.75,85.75,1977.0,85.8375,85.8375,85.6577,85.6577,1977.0
2015-10-05 15:15:00,85.77,85.91,85.77,85.88,1400.0,85.6777,85.8175,85.6777,85.7876,1400.0
2015-10-05 15:20:00,85.87,85.9,85.82,85.84,1700.0,85.7776,85.8075,85.7276,85.7476,1700.0
2015-10-05 15:25:00,85.79,86.0,85.79,86.0,800.0,85.6977,85.9074,85.6977,85.9074,800.0
2015-10-05 15:30:00,86.03,86.14,86.0,86.12,3700.0,85.9374,86.0473,85.9074,86.0273,3700.0
2015-10-05 15:35:00,86.18,86.18,85.89,85.9,2600.0,86.0872,86.0872,85.7976,85.8075,2600.0
2015-10-05 15:40:00,85.95,85.98,85.86,85.86,1800.0,85.8575,85.8875,85.7676,85.7676,1800.0
2015-10-05 15:45:00,85.92,86.08,85.9,86.03,6620.0,85.8275,85.9873,85.8075,85.9374,6620.0
2015-10-05 15:50:00,86.02,86.05,85.8,85.88,7143.0,85.9274,85.9574,85.7077,85.7876,7143.0
2015-10-05 15:55:00,85.85,85.93,85.76,85.83,12004.0,85.7576,85.8375,85.6677,85.7376,12004.0
2015-10-06 09:30:00,85.85,85.98,85.85,85.98,651.0,85.7576,85.8875,85.7576,85.8875,651.0
2015-10-06 09:35:00,85.96,86.03,85.96,86.03,700.0,85.8675,85.9374,85.8675,85.9374,700.0
2015-10-06 09:40:00,86.01,86.02,85.86,85.86,400.0,85.9174,85.9274,85.7676,85.7676,400.0
2015-10-06 09:45:00,85.89,86.11,85.89,86.0,547.0,85.7976,86.0173,85.7976,85.9074,547.0
2015-10-06 09:50:00,85.9,86.43,85.9,86.43,1600.0,85.8075,86.337,85.8075,86.337,1600.0
2015-10-06 09:55:00,86.56,86.56,86.42,86.56,1000.0,86.4668,86.4668,86.327,86.4668,1000.0
2015-10-06 10:00:00,86.46,86.51,86.41,86.41,1800.0,86.3669,86.4169,86.317,86.317,1800.0
2015-10-06 10:05:00,86.5,86.61,86.23,86.61,4200.0,86.4069,86.5168,86.1372,86.5168,4200.0
2015-10-06 10:10:00,86.47,86.61,86.46,86.48,900.0,86.3769,86.5168,86.3669,86.3869,900.0
2015-10-06 10:15:00,86.61,86.61,86.13,86.14,4200.0,86.5168,86.5168,86.0373,86.0473,4200.0
2015-10-06 10:20:00,86.12,86.25,86.02,86.15,5000.0,86.0273,86.1572,85.9274,86.0573,5000.0
2015-10-06 10:25:00,86.16,86.34,86.15,86.29,1700.0,86.0673,86.2471,86.0573,86.1971,1700.0
2015-10-06 10:30:00,86.32,86.58,86.31,86.58,1400.0,86.2271,86.4868,86.2171,86.4868,1400.0
2015-10-06 10:35:00,86.44,86.49,86.32,86.48,1000.0,86.347,86.3969,86.2271,86.3869,1000.0
2015-10-06 10:40:00,86.58,86.78,86.51,86.67,3800.0,86.4868,86.6866,86.4169,86.5767,3800.0
2015-10-06 10:45:00,86.73,87.0,86.63,86.63,2400.0,86.6367,86.9064,86.5368,86.5368,2400.0
2015-10-06 10:50:00,86.58,86.69,86.58,86.69,600.0,86.4868,86.5967,86.4868,86.5967,600.0
2015-10-06 10:55:00,86.73,86.73,86.61,86.7,1300.0,86.6367,86.6367,86.5168,86.6067,1300.0
2015-10-06 11:00:00,86.74,87.05,86.74,86.95,3400.0,86.6466,86.9563,86.6466,86.8564,3400.0
2015-10-06 11:05:00,87.03,87.34,86.99,87.34,2665.0,86.9363,87.246,86.8964,87.246,2665.0
2015-10-06 11:10:00,87.24,87.24,86.91,86.98,3005.0,87.1461,87.1461,86.8165,86.8864,3005.0
2015-10-06 11:15:00,87.04,87.38,87.04,87.26,1300.0,86.9463,87.286,86.9463,87.1661,1300.0
2015-10-06 11:20:00,87.25,87.3,87.02,87.02,1300.0,87.1561,87.206,86.9263,86.9263,1300.0
2015-10-06 11:25:00,87.0,87.0,86.44,86.59,10900.0,86.9064,86.9064,86.347,86.4968,10900.0
2015-10-06 11:30:00,86.56,86.56,86.41,86.42,1000.0,86.4668,86.4668,86.317,86.327,1000.0
2015-10-06 11:35:00,86.48,86.54,86.29,86.29,1700.0,86.3869,86.4469,86.1971,86.1971,1700.0
2015-10-06 11:40:00,86.3,86.45,86.3,86.45,700.0,86.2071,86.357,86.2071,86.357,700.0
2015-10-06 11:45:00,86.35,86.39,86.34,86.39,601.0,86.2571,86.297,86.2471,86.297,601.0
2015-10-06 11:50:00,86.36,86.36,86.21,86.26,1300.0,86.267,86.267,86.1172,86.1672,1300.0
2015-10-06 11:55:00,86.23,86.23,86.0,86.01,1500.0,86.1372,86.1372,85.9074,85.9174,1500.0
2015-10-06 12:00:00,85.94,85.96,85.81,85.83,1300.0,85.8475,85.8675,85.7176,85.7376,1300.0
2015-10-06 12:05:00,85.88,85.98,85.87,85.9,1100.0,85.7876,85.8875,85.7776,85.8075,1100.0
2015-10-06 12:10:00,85.76,85.85,85.76,85.85,400.0,85.6677,85.7576,85.6677,85.7576,400.0
2015-10-06 12:15:00,85.81,85.81,85.81,85.81,100.0,85.7176,85.7176,85.7176,85.7176,100.0
2015-10-06 12:20:00,85.79,85.9,85.76,85.76,1737.0,85.6977,85.8075,85.6677,85.6677,1737.0
2015-10-06 12:25:00,85.76,85.76,85.36,85.36,1000.0,85.6677,85.6677,85.2681,85.2681,1000.0
2015-10-06 12:30:00,85.33,85.51,85.33,85.51,300.0,85.2382,85.418,85.2382,85.418,300.0
2015-10-06 12:35:00,85.36,85.43,85.36,85.43,600.0,85.2681,85.338,85.2681,85.338,600.0
2015-10-06 12:40:00,85.52,85.56,85.52,85.56,500.0,85.428,85.4679,85.428,85.4679,500.0
2015-10-06 12:45:00,85.69,85.7,85.68,85.7,400.0,85.5978,85.6078,85.5878,85.6078,400.0
2015-10-06 12:50:00,85.69,85.82,85.69,85.81,200.0,85.5978,85.7276,85.5978,85.7176,200.0
2015-10-06 12:55:00,85.79,85.96,85.79,85.96,1000.0,85.6977,85.8675,85.6977,85.8675,1000.0
2015-10-06 13:00:00,85.97,85.97,85.95,85.96,300.0,85.8775,85.8775,85.8575,85.8675,300.0
2015-10-06 13:05:00,85.88,85.88,85.68,85.68,300.0,85.7876,85.7876,85.5878,85.5878,300.0
2015-10-06 13:10:00,85.71,85.91,85.71,85.91,300.0,85.6177,85.8175,85.6177,85.8175,300.0
2015-10-06 13:15:00,85.93,86.07,85.93,86.02,1100.0,85.8375,85.9774,85.8375,85.9274,1100.0
2015-10-06 13:20:00,86.03,86.04,85.84,85.84,1314.0,85.9374,85.9474,85.7476,85.7476,1314.0
2015-10-06 13:25:00,85.95,86.01,85.95,85.95,400.0,85.8575,85.9174,85.8575,85.8575,400.0
2015-10-06 13:30:00,85.98,85.98,85.85,85.85,400.0,85.8875,85.8875,85.7576,85.7576,400.0
2015-10-06 13:35:00,85.85,85.85,85.85,85.85,0.0,85.7576,85.7576,85.7576,85.7576,0.0
2015-10-06 13:40:00,85.9,85.92,85.88,85.9,900.0,85.8075,85.8275,85.7876,85.8075,900.0
2015-10-06 13:45:00,85.85,85.85,85.72,85.83,800.0,85.7576,85.7576,85.6277,85.7376,800.0
2015-10-06 13:50:00,85.91,85.91,85.83,85.91,500.0,85.8175,85.8175,85.7376,85.8175,500.0
2015-10-06 13:55:00,85.86,86.04,85.86,86.04,602.0,85.7676,85.9474,85.7676,85.9474,602.0
2015-10-06 14:00:00,85.94,86.05,85.85,86.05,600.0,85.8475,85.9574,85.7576,85.9574,600.0
2015-10-06 14:05:00,86.01,86.01,85.83,85.83,1000.0,85.9174,85.9174,85.7376,85.7376,1000.0
2015-10-06 14:10:00,85.93,86.13,85.93,86.13,300.0,85.8375,86.0373,85.8375,86.0373,300.0
2015-10-06 14:15:00,86.07,86.13,86.07,86.13,500.0,85.9774,86.0373,85.9774,86.0373,500.0
2015-10-06 14:20:00,86.05,86.1,86.05,86.07,400.0,85.9574,86.0073,85.9574,85.9774,400.0
2015-10-06 14:25:00,86.06,86.07,85.98,86.07,1300.0,85.9674,85.9774,85.8875,85.9774,1300.0
2015-10-06 14:30:00,86.15,86.15,85.97,86.01,900.0,86.0573,86.0573,85.8775,85.9174,900.0
2015-10-06 14:35:00,86.06,86.06,86.06,86.06,100.0,85.9674,85.9674,85.9674,85.9674,100.0
2015-10-06 14:40:00,86.0,86.0,85.93,85.93,600.0,85.9074,85.9074,85.8375,85.8375,600.0
2015-10-06 14:45:00,85.94,86.01,85.88,85.96,700.0,85.8475,85.9174,85.7876,85.8675,700.0
2015-10-06 14:50:00,86.06,86.06,86.01,86.01,300.0,85.9674,85.9674,85.9174,85.9174,300.0
2015-10-06 14:55:00,85.9,85.96,85.75,85.75,600.0,85.8075,85.8675,85.6577,85.6577,600.0
2015-10-06 15:00:00,85.83,85.83,85.83,85.83,300.0,85.7376,85.7376,85.7376,85.7376,300.0
2015-10-06 15:05:00,86.0,86.0,85.95,85.95,1000.0,85.9074,85.9074,85.8575,85.8575,1000.0
2015-10-06 15:10:00,85.94,85.94,85.72,85.77,1344.0,85.8475,85.8475,85.6277,85.6777,1344.0
2015-10-06 15:15:00,85.76,85.77,85.72,85.74,500.0,85.6677,85.6777,85.6277,85.6477,500.0
2015-10-06 15:20:00,85.71,86.05,85.7,85.95,2300.0,85.6177,85.9574,85.6078,85.8575,2300.0
2015-10-06 15:25:00,85.92,85.93,85.86,85.88,900.0,85.8275,85.8375,85.7676,85.7876,900.0
2015-10-06 15:30:00,85.88,85.97,85.84,85.85,1400.0,85.7876,85.8775,85.7476,85.7576,1400.0
2015-10-06 15:35:00,85.73,85.85,85.65,85.65,1936.0,85.6377,85.7576,85.5578,85.5578,1936.0
2015-10-06 15:40:00,85.7,85.79,85.66,85.72,1517.0,85.6078,85.6977,85.5678,85.6277,1517.0
2015-10-06 15:45:00,85.73,85.87,85.73,85.86,1100.0,85.6377,85.7776,85.6377,85.7676,1100.0
2015-10-06 15:50:00,85.81,85.86,85.63,85.86,4215.0,85.7176,85.7676,85.5378,85.7676,4215.0
2015-10-06 15:55:00,85.83,86.03,85.81,86.03,23259.0,85.7376,85.9374,85.7176,85.9374,23259.0
2015-10-07 09:30:00,86.26,87.06,86.26,86.91,932.0,86.1672,86.9663,86.1672,86.8165,932.0
2015-10-07 09:35:00,86.49,86.49,86.49,86.49,200.0,86.3969,86.3969,86.3969,86.3969,200.0
2015-10-07 09:40:00,86.33,86.56,86.23,86.48,800.0,86.2371,86.4668,86.1372,86.3869,800.0
2015-10-07 09:45:00,86.45,86.77,86.36,86.37,1300.0,86.357,86.6766,86.267,86.277,1300.0
2015-10-07 09:50:00,86.5,86.81,86.5,86.79,700.0,86.4069,86.7166,86.4069,86.6966,700.0
2015-10-07 09:55:00,86.57,86.93,86.57,86.92,300.0,86.4768,86.8364,86.4768,86.8264,300.0
2015-10-07 10:00:00,86.96,86.99,86.92,86.92,900.0,86.8664,86.8964,86.8264,86.8264,900.0
2015-10-07 10:05:00,86.92,86.93,86.84,86.84,200.0,86.8264,86.8364,86.7465,86.7465,200.0
2015-10-07 10:10:00,86.97,87.02,86.97,87.02,600.0,86.8764,86.9263,86.8764,86.9263,600.0
2015-10-07 10:15:00,87.06,87.13,87.06,87.13,600.0,86.9663,87.0362,86.9663,87.0362,600.0
2015-10-07 10:20:00,87.37,87.44,87.17,87.17,1800.0,87.276,87.3459,87.0762,87.0762,1800.0
2015-10-07 10:25:00,87.18,87.26,87.17,87.26,600.0,87.0862,87.1661,87.0762,87.1661,600.0
2015-10-07 10:30:00,87.19,87.24,87.06,87.19,1800.0,87.0962,87.1461,86.9663,87.0962,1800.0
2015-10-07 10:35:00,87.2,87.2,87.2,87.2,600.0,87.1061,87.1061,87.1061,87.1061,600.0
2015-10-07 10:40:00,87.1,87.1,87.0,87.04,1300.0,87.0063,87.0063,86.9064,86.9463,1300.0
2015-10-07 10:45:00,87.03,87.05,86.98,86.98,900.0,86.9363,86.9563,86.8864,86.8864,900.0
2015-10-07 10:50:00,86.91,86.92,86.91,86.92,200.0,86.8165,86.8264,86.8165,86.8264,200.0
2015-10-07 10:55:00,86.87,86.91,86.86,86.91,600.0,86.7765,86.8165,86.7665,86.8165,600.0
2015-10-07 11:00:00,86.87,86.92,86.87,86.92,1000.0,86.7765,86.8264,86.7765,86.8264,1000.0
2015-10-07 11:05:00,86.89,86.96,86.82,86.92,2300.0,86.7965,86.8664,86.7266,86.8264,2300.0
2015-10-07 11:10:00,86.92,86.92,86.77,86.86,2150.0,86.8264,86.8264,86.6766,86.7665,2150.0
2015-10-07 11:15:00,86.84,86.85,86.34,86.34,1900.0,86.7465,86.7565,86.2471,86.2471,1900.0
2015-10-07 11:20:00,86.42,86.47,86.39,86.41,734.0,86.327,86.3769,86.297,86.317,734.0
2015-10-07 11:25:00,86.29,86.29,86.23,86.26,1300.0,86.1971,86.1971,86.1372,86.1672,1300.0
2015-10-07 11:30:00,86.26,86.34,86.26,86.34,200.0,86.1672,86.2471,86.1672,86.2471,200.0
2015-10-07 11:35:00,86.45,86.49,86.45,86.48,418.0,86.357,86.3969,86.357,86.3869,418.0
2015-10-07 11:40:00,86.48,86.51,86.48,86.48,600.0,86.3869,86.4169,86.3869,86.3869,600.0
2015-10-07 11:45:00,86.39,86.41,86.3,86.3,900.0,86.297,86.317,86.2071,86.2071,900.0
2015-10-07 11:50:00,86.34,86.38,86.31,86.32,500.0,86.2471,86.287,86.2171,86.2271,500.0
2015-10-07 11:55:00,86.53,86.59,86.49,86.59,700.0,86.4369,86.4968,86.3969,86.4968,700.0
2015-10-07 12:00:00,86.59,86.59,86.49,86.49,600.0,86.4968,86.4968,86.3969,86.3969,600.0
2015-10-07 12:05:00,86.34,86.5,86.34,86.5,600.0,86.2471,86.4069,86.2471,86.4069,600.0
2015-10-07 12:10:00,86.53,86.53,86.52,86.52,300.0,86.4369,86.4369,86.4269,86.4269,300.0
2015-10-07 12:15:00,86.43,86.47,86.43,86.46,800.0,86.337,86.3769,86.337,86.3669,800.0
2015-10-07 12:20:00,86.47,86.51,86.38,86.38,1100.0,86.3769,86.4169,86.287,86.287,1100.0
2015-10-07 12:25:00,86.32,86.32,86.23,86.23,300.0,86.2271,86.2271,86.1372,86.1372,300.0
2015-10-07 12:30:00,86.26,86.31,86.18,86.3,600.0,86.1672,86.2171,86.0872,86.2071,600.0
2015-10-07 12:35:00,86.36,86.39,86.28,86.28,850.0,86.267,86.297,86.1871,86.1871,850.0
2015-10-07 12:40:00,86.2,86.24,86.07,86.16,500.0,86.1072,86.1472,85.9774,86.0673,500.0
2015-10-07 12:45:00,86.22,86.22,86.22,86.22,100.0,86.1272,86.1272,86.1272,86.1272,100.0
2015-10-07 12:50:00,86.27,86.29,86.22,86.22,300.0,86.1771,86.1971,86.1272,86.1272,300.0
2015-10-07 12:55:00,86.31,86.34,86.31,86.34,600.0,86.2171,86.2471,86.2171,86.2471,600.0
2015-10-07 13:00:00,86.21,86.46,86.21,86.35,500.0,86.1172,86.3669,86.1172,86.2571,500.0
2015-10-07 13:05:00,86.23,86.46,86.23,86.46,1500.0,86.1372,86.3669,86.1372,86.3669,1500.0
2015-10-07 13:10:00,86.48,86.48,86.33,86.34,400.0,86.3869,86.3869,86.2371,86.2471,400.0
2015-10-07 13:15:00,86.25,86.25,86.25,86.25,100.0,86.1572,86.1572,86.1572,86.1572,100.0
2015-10-07 13:20:00,86.3,86.38,86.3,86.38,200.0,86.2071,86.287,86.2071,86.287,200.0
2015-10-07 13:25:00,86.41,86.41,86.28,86.33,1100.0,86.317,86.317,86.1871,86.2371,1100.0
2015-10-07 13:30:00,86.38,86.65,86.38,86.59,2120.0,86.287,86.5567,86.287,86.4968,2120.0
2015-10-07 13:35:00,86.61,86.61,86.4,86.44,1000.0,86.5168,86.5168,86.307,86.347,1000.0
2015-10-07 13:40:00,86.65,86.67,86.57,86.64,1600.0,86.5567,86.5767,86.4768,86.5467,1600.0
2015-10-07 13:45:00,86.62,86.76,86.62,86.71,500.0,86.5268,86.6666,86.5268,86.6167,500.0
2015-10-07 13:50:00,86.78,86.78,86.56,86.59,2100.0,86.6866,86.6866,86.4668,86.4968,2100.0
2015-10-07 13:55:00,86.75,86.96,86.71,86.75,900.0,86.6566,86.8664,86.6167,86.6566,900.0
2015-10-07 14:00:00,86.98,87.12,86.89,87.1,1600.0,86.8864,87.0262,86.7965,87.0063,1600.0
2015-10-07 14:05:00,87.11,87.11,86.83,86.83,1400.0,87.0162,87.0162,86.7365,86.7365,1400.0
2015-10-07 14:10:00,86.93,86.94,86.77,86.77,700.0,86.8364,86.8464,86.6766,86.6766,700.0
2015-10-07 14:15:00,86.88,86.91,86.75,86.84,1100.0,86.7865,86.8165,86.6566,86.7465,1100.0
2015-10-07 14:20:00,86.79,86.79,86.63,86.66,917.0,86.6966,86.6966,86.5368,86.5667,917.0
2015-10-07 14:25:00,86.71,86.76,86.66,86.69,1800.0,86.6167,86.6666,86.5667,86.5967,1800.0
2015-10-07 14:30:00,86.84,86.97,86.72,86.81,1200.0,86.7465,86.8764,86.6267,86.7166,1200.0
2015-10-07 14:35:00,86.85,86.86,86.66,86.85,1400.0,86.7565,86.7665,86.5667,86.7565,1400.0
2015-10-07 14:40:00,86.9,86.91,86.85,86.85,400.0,86.8065,86.8165,86.7565,86.7565,400.0
2015-10-07 14:45:00,86.9,86.93,86.74,86.8,1684.0,86.8065,86.8364,86.6466,86.7066,1684.0
2015-10-07 14:50:00,86.82,86.82,86.63,86.63,626.0,86.7266,86.7266,86.5368,86.5368,626.0
2015-10-07 14:55:00,86.72,86.89,86.64,86.75,1300.0,86.6267,86.7965,86.5467,86.6566,1300.0
2015-10-07 15:00:00,86.76,86.76,86.51,86.6,7300.0,86.6666,86.6666,86.4169,86.5068,7300.0
2015-10-07 15:05:00,86.67,86.77,86.64,86.7,2000.0,86.5767,86.6766,86.5467,86.6067,2000.0
2015-10-07 15:10:00,86.71,86.87,86.51,86.65,13997.0,86.6167,86.7765,86.4169,86.5567,13997.0
2015-10-07 15:15:00,86.71,86.78,86.6,86.7,5574.0,86.6167,86.6866,86.5068,86.6067,5574.0
2015-10-07 15:20:00,86.73,86.87,86.61,86.87,2986.0,86.6367,86.7765,86.5168,86.7765,2986.0
2015-10-07 15:25:00,86.89,87.09,86.89,86.93,1400.0,86.7965,86.9963,86.7965,86.8364,1400.0
2015-10-07 15:30:00,86.99,87.06,86.98,86.98,1100.0,86.8964,86.9663,86.8864,86.8864,1100.0
2015-10-07 15:35:00,87.0,87.17,86.93,87.17,3300.0,86.9064,87.0762,86.8364,87.0762,3300.0
2015-10-07 15:40:00,87.16,87.32,87.15,87.27,1400.0,87.0662,87.226,87.0562,87.1761,1400.0
2015-10-07 15:45:00,87.2,87.2,86.88,86.93,3948.0,87.1061,87.1061,86.7865,86.8364,3948.0
2015-10-07 15:50:00,86.91,87.17,86.91,87.17,4007.0,86.8165,87.0762,86.8165,87.0762,4007.0
2015-10-07 15:55:00,87.23,87.32,87.12,87.27,16514.0,87.1361,87.226,87.0262,87.1761,16514.0
2015-10-08 09:30:00,87.06,87.06,87.06,87.06,1019.0,86.9663,86.9663,86.9663,86.9663,1019.0
2015-10-08 09:35:00,87.07,87.07,86.88,86.88,599.0,86.9763,86.9763,86.7865,86.7865,599.0
2015-10-08 09:40:00,86.88,86.88,86.88,86.88,100.0,86.7865,86.7865,86.7865,86.7865,100.0
2015-10-08 09:45:00,86.99,87.2,86.9,87.15,2700.0,86.8964,87.1061,86.8065,87.0562,2700.0
2015-10-08 09:50:00,87.12,87.13,87.12,87.12,600.0,87.0262,87.0362,87.0262,87.0262,600.0
2015-10-08 09:55:00,87.12,87.12,87.12,87.12,100.0,87.0262,87.0262,87.0262,87.0262,100.0
2015-10-08 10:00:00,87.15,87.36,87.03,87.03,1094.0,87.0562,87.266,86.9363,86.9363,1094.0
2015-10-08 10:05:00,87.05,87.33,87.05,87.33,1300.0,86.9563,87.236,86.9563,87.236,1300.0
2015-10-08 10:10:00,87.33,87.33,87.33,87.33,100.0,87.236,87.236,87.236,87.236,100.0
2015-10-08 10:15:00,87.33,87.33,87.32,87.32,200.0,87.236,87.236,87.226,87.226,200.0
2015-10-08 10:20:00,87.27,87.32,87.27,87.32,1000.0,87.1761,87.226,87.1761,87.226,1000.0
2015-10-08 10:25:00,87.32,87.5,87.31,87.44,1107.0,87.226,87.4058,87.216,87.3459,1107.0
2015-10-08 10:30:00,87.36,87.52,87.36,87.52,600.0,87.266,87.4258,87.266,87.4258,600.0
2015-10-08 10:35:00,87.76,87.94,87.76,87.94,700.0,87.6655,87.8453,87.6655,87.8453,700.0
2015-10-08 10:40:00,88.04,88.14,88.0,88.01,1400.0,87.9452,88.0451,87.9053,87.9153,1400.0
2015-10-08 10:45:00,88.15,88.31,88.15,88.23,1300.0,88.0551,88.2149,88.0551,88.135,1300.0
2015-10-08 10:50:00,88.23,88.23,88.18,88.18,1000.0,88.135,88.135,88.0851,88.0851,1000.0
2015-10-08 10:55:00,88.24,88.24,88.17,88.17,400.0,88.145,88.145,88.0751,88.0751,400.0
2015-10-08 11:00:00,88.17,88.17,88.02,88.03,600.0,88.0751,88.0751,87.9253,87.9353,600.0
2015-10-08 11:05:00,88.02,88.02,87.9,87.9,600.0,87.9253,87.9253,87.8054,87.8054,600.0
2015-10-08 11:10:00,87.91,87.91,87.77,87.78,600.0,87.8154,87.8154,87.6755,87.6855,600.0
2015-10-08 11:15:00,87.73,87.73,87.72,87.72,300.0,87.6356,87.6356,87.6256,87.6256,300.0
2015-10-08 11:20:00,87.78,87.82,87.78,87.82,500.0,87.6855,87.7255,87.6855,87.7255,500.0
2015-10-08 11:25:00,87.79,87.85,87.74,87.74,700.0,87.6955,87.7554,87.6456,87.6456,700.0
2015-10-08 11:30:00,87.74,87.74,87.74,87.74,0.0,87.6456,87.6456,87.6456,87.6456,0.0
2015-10-08 11:35:00,87.74,87.74,87.74,87.74,0.0,87.6456,87.6456,87.6456,87.6456,0.0
2015-10-08 11:40:00,87.74,87.74,87.74,87.74,0.0,87.6456,87.6456,87.6456,87.6456,0.0
2015-10-08 11:45:00,87.74,87.74,87.74,87.74,0.0,87.6456,87.6456,87.6456,87.6456,0.0
2015-10-08 11:50:00,87.97,88.02,87.89,88.02,1400.0,87.8753,87.9253,87.7954,87.9253,1400.0
2015-10-08 11:55:00,88.02,88.18,88.02,88.18,1200.0,87.9253,88.0851,87.9253,88.0851,1200.0
2015-10-08 12:00:00,88.06,88.14,87.95,88.02,1400.0,87.9652,88.0451,87.8553,87.9253,1400.0
2015-10-08 12:05:00,88.05,88.05,88.05,88.05,200.0,87.9552,87.9552,87.9552,87.9552,200.0
2015-10-08 12:10:00,88.06,88.06,88.06,88.06,200.0,87.9652,87.9652,87.9652,87.9652,200.0
2015-10-08 12:15:00,88.18,88.38,88.18,88.23,2600.0,88.0851,88.2849,88.0851,88.135,2600.0
2015-10-08 12:20:00,88.18,88.18,88.18,88.18,200.0,88.0851,88.0851,88.0851,88.0851,200.0
2015-10-08 12:25:00,88.1,88.1,88.01,88.01,600.0,88.0052,88.0052,87.9153,87.9153,600.0
2015-10-08 12:30:00,88.0,88.07,87.97,88.07,900.0,87.9053,87.9752,87.8753,87.9752,900.0
2015-10-08 12:35:00,88.07,88.07,88.07,88.07,0.0,87.9752,87.9752,87.9752,87.9752,0.0
2015-10-08 12:40:00,88.1,88.1,88.08,88.08,600.0,88.0052,88.0052,87.9852,87.9852,600.0
2015-10-08 12:45:00,88.04,88.04,87.71,87.8,1600.0,87.9452,87.9452,87.6156,87.7055,1600.0
2015-10-08 12:50:00,87.8,87.92,87.8,87.92,200.0,87.7055,87.8254,87.7055,87.8254,200.0
2015-10-08 12:55:00,87.93,88.01,87.93,88.01,500.0,87.8354,87.9153,87.8354,87.9153,500.0
2015-10-08 13:00:00,88.02,88.06,87.91,87.91,1901.0,87.9253,87.9652,87.8154,87.8154,1901.0
2015-10-08 13:05:00,87.92,87.95,87.81,87.95,922.0,87.8254,87.8553,87.7155,87.8553,922.0
2015-10-08 13:10:00,87.88,87.88,87.88,87.88,100.0,87.7854,87.7854,87.7854,87.7854,100.0
2015-10-08 13:15:00,87.91,87.91,87.86,87.86,700.0,87.8154,87.8154,87.7654,87.7654,700.0
2015-10-08 13:20:00,87.79,87.86,87.79,87.86,200.0,87.6955,87.7654,87.6955,87.7654,200.0
2015-10-08 13:25:00,87.86,87.86,87.86,87.86,0.0,87.7654,87.7654,87.7654,87.7654,0.0
2015-10-08 13:30:00,87.87,87.87,87.86,87.86,200.0,87.7754,87.7754,87.7654,87.7654,200.0
2015-10-08 13:35:00,87.87,87.93,87.83,87.93,3000.0,87.7754,87.8354,87.7355,87.8354,3000.0
2015-10-08 13:40:00,87.91,87.94,87.83,87.83,600.0,87.8154,87.8453,87.7355,87.7355,600.0
2015-10-08 13:45:00,87.83,87.83,87.83,87.83,0.0,87.7355,87.7355,87.7355,87.7355,0.0
2015-10-08 13:50:00,87.84,87.84,87.73,87.74,2750.0,87.7455,87.7455,87.6356,87.6456,2750.0
2015-10-08 13:55:00,87.72,87.79,87.72,87.78,900.0,87.6256,87.6955,87.6256,87.6855,900.0
2015-10-08 14:00:00,87.81,88.03,87.81,88.03,700.0,87.7155,87.9353,87.7155,87.9353,700.0
2015-10-08 14:05:00,88.01,88.01,87.94,87.94,1800.0,87.9153,87.9153,87.8453,87.8453,1800.0
2015-10-08 14:10:00,88.07,88.26,88.07,88.18,1900.0,87.9752,88.165,87.9752,88.0851,1900.0
2015-10-08 14:15:00,88.18,88.19,88.18,88.19,200.0,88.0851,88.0951,88.0851,88.0951,200.0
2015-10-08 14:20:00,88.18,88.41,88.18,88.41,700.0,88.0851,88.3148,88.0851,88.3148,700.0
2015-10-08 14:25:00,88.29,88.29,88.2,88.2,500.0,88.195,88.195,88.1051,88.1051,500.0
2015-10-08 14:30:00,88.25,88.25,88.25,88.25,100.0,88.155,88.155,88.155,88.155,100.0
2015-10-08 14:35:00,88.38,88.66,88.38,88.66,900.0,88.2849,88.5646,88.2849,88.5646,900.0
2015-10-08 14:40:00,88.65,88.76,88.64,88.68,1700.0,88.5546,88.6645,88.5446,88.5846,1700.0
2015-10-08 14:45:00,88.64,88.7,88.63,88.66,900.0,88.5446,88.6045,88.5346,88.5646,900.0
2015-10-08 14:50:00,88.66,88.71,88.66,88.71,800.0,88.5646,88.6145,88.5646,88.6145,800.0
2015-10-08 14:55:00,88.68,88.82,88.68,88.82,800.0,88.5846,88.7244,88.5846,88.7244,800.0
2015-10-08 15:00:00,88.73,88.73,88.73,88.73,100.0,88.6345,88.6345,88.6345,88.6345,100.0
2015-10-08 15:05:00,88.77,88.92,88.77,88.92,3332.0,88.6745,88.8243,88.6745,88.8243,3332.0
2015-10-08 15:10:00,88.95,89.01,88.92,88.92,1300.0,88.8543,88.9142,88.8243,88.8243,1300.0
2015-10-08 15:15:00,88.91,88.98,88.79,88.98,3700.0,88.8143,88.8842,88.6944,88.8842,3700.0
2015-10-08 15:20:00,88.88,88.9,88.75,88.8,1500.0,88.7843,88.8043,88.6545,88.7044,1500.0
2015-10-08 15:25:00,88.7,88.76,88.56,88.62,2800.0,88.6045,88.6645,88.4647,88.5246,2800.0
2015-10-08 15:30:00,88.65,88.72,88.47,88.47,5666.0,88.5546,88.6245,88.3748,88.3748,5666.0
2015-10-08 15:35:00,88.42,88.48,88.36,88.39,2600.0,88.3248,88.3848,88.2649,88.2949,2600.0
2015-10-08 15:40:00,88.33,88.44,88.33,88.44,1400.0,88.2349,88.3448,88.2349,88.3448,1400.0
2015-10-08 15:45:00,88.51,88.51,88.4,88.46,7200.0,88.4147,88.4147,88.3049,88.3648,7200.0
2015-10-08 15:50:00,88.45,88.75,88.45,88.75,7000.0,88.3548,88.6545,88.3548,88.6545,7000.0
2015-10-08 15:55:00,88.72,88.74,88.52,88.64,13249.0,88.6245,88.6445,88.4247,88.5446,13249.0
2015-10-09 09:30:00,88.94,88.94,88.27,88.29,2564.0,88.8443,88.8443,88.175,88.195,2564.0
2015-10-09 09:35:00,88.29,88.29,88.29,88.29,0.0,88.195,88.195,88.195,88.195,0.0
2015-10-09 09:40:00,88.29,88.29,88.29,88.29,0.0,88.195,88.195,88.195,88.195,0.0
2015-10-09 09:45:00,88.69,88.75,88.69,88.75,438.0,88.5945,88.6545,88.5945,88.6545,438.0
2015-10-09 09:50:00,88.72,89.13,88.68,89.13,1200.0,88.6245,89.0341,88.5846,89.0341,1200.0
2015-10-09 09:55:00,89.0,89.16,88.93,89.03,2900.0,88.9042,89.064,88.8343,88.9342,2900.0
2015-10-09 10:00:00,89.02,89.26,88.98,89.1,2600.0,88.9242,89.1639,88.8842,89.0041,2600.0
2015-10-09 10:05:00,89.15,89.2,89.15,89.2,1004.0,89.054,89.104,89.054,89.104,1004.0
2015-10-09 10:10:00,89.26,89.27,89.26,89.27,200.0,89.1639,89.1739,89.1639,89.1739,200.0
2015-10-09 10:15:00,89.27,89.27,89.27,89.27,0.0,89.1739,89.1739,89.1739,89.1739,0.0
2015-10-09 10:20:00,89.37,89.37,89.37,89.37,100.0,89.2738,89.2738,89.2738,89.2738,100.0
2015-10-09 10:25:00,89.45,89.45,89.41,89.41,700.0,89.3537,89.3537,89.3138,89.3138,700.0
2015-10-09 10:30:00,89.44,89.45,89.4,89.45,1000.0,89.3437,89.3537,89.3038,89.3537,1000.0
2015-10-09 10:35:00,89.51,89.6,89.51,89.6,500.0,89.4137,89.5036,89.4137,89.5036,500.0
2015-10-09 10:40:00,89.6,89.6,89.6,89.6,0.0,89.5036,89.5036,89.5036,89.5036,0.0
2015-10-09 10:45:00,89.68,89.68,89.68,89.68,300.0,89.5835,89.5835,89.5835,89.5835,300.0
2015-10-09 10:50:00,89.68,89.88,89.68,89.79,800.0,89.5835,89.7833,89.5835,89.6934,800.0
2015-10-09 10:55:00,89.86,90.14,89.86,90.13,3491.0,89.7633,90.043,89.7633,90.033,3491.0
2015-10-09 11:00:00,90.21,90.21,90.1,90.1,400.0,90.1129,90.1129,90.003,90.003,400.0
2015-10-09 11:05:00,90.01,90.01,89.96,89.96,700.0,89.9131,89.9131,89.8632,89.8632,700.0
2015-10-09 11:10:00,89.97,89.97,89.95,89.95,200.0,89.8732,89.8732,89.8532,89.8532,200.0
2015-10-09 11:15:00,90.05,90.3,90.04,90.29,4020.0,89.9531,90.2028,89.9431,90.1928,4020.0
2015-10-09 11:20:00,90.36,90.36,90.27,90.28,600.0,90.2627,90.2627,90.1728,90.1828,600.0
2015-10-09 11:25:00,90.29,90.29,90.29,90.29,400.0,90.1928,90.1928,90.1928,90.1928,400.0
2015-10-09 11:30:00,90.28,90.28,90.15,90.15,600.0,90.1828,90.1828,90.053,90.053,600.0
2015-10-09 11:35:00,90.23,90.23,90.1,90.22,300.0,90.1329,90.1329,90.003,90.1229,300.0
2015-10-09 11:40:00,90.14,90.14,89.78,89.78,1900.0,90.043,90.043,89.6834,89.6834,1900.0
2015-10-09 11:45:00,89.78,89.78,89.78,89.78,0.0,89.6834,89.6834,89.6834,89.6834,0.0
2015-10-09 11:50:00,89.78,89.78,89.78,89.78,0.0,89.6834,89.6834,89.6834,89.6834,0.0
2015-10-09 11:55:00,89.89,89.94,89.89,89.94,500.0,89.7932,89.8432,89.7932,89.8432,500.0
2015-10-09 12:00:00,89.99,90.06,89.93,90.01,1100.0,89.8931,89.9631,89.8332,89.9131,1100.0
2015-10-09 12:05:00,89.91,90.01,89.91,90.01,400.0,89.8132,89.9131,89.8132,89.9131,400.0
2015-10-09 12:10:00,89.68,89.69,89.68,89.68,100.0,89.5835,89.5935,89.5835,89.5835,100.0
2015-10-09 12:15:00,89.68,89.68,89.68,89.68,0.0,89.5835,89.5835,89.5835,89.5835,0.0
2015-10-09 12:20:00,89.68,89.68,89.68,89.68,0.0,89.5835,89.5835,89.5835,89.5835,0.0
2015-10-09 12:25:00,89.68,89.68,89.68,89.68,0.0,89.5835,89.5835,89.5835,89.5835,0.0
2015-10-09 12:30:00,89.73,89.74,89.66,89.66,1100.0,89.6334,89.6434,89.5635,89.5635,1100.0
2015-10-09 12:35:00,89.73,89.76,89.73,89.73,800.0,89.6334,89.6634,89.6334,89.6334,800.0
2015-10-09 12:40:00,89.73,89.73,89.73,89.73,300.0,89.6334,89.6334,89.6334,89.6334,300.0
2015-10-09 12:45:00,89.66,89.73,89.66,89.73,800.0,89.5635,89.6334,89.5635,89.6334,800.0
2015-10-09 12:50:00,89.92,89.92,89.92,89.92,100.0,89.8232,89.8232,89.8232,89.8232,100.0
2015-10-09 12:55:00,89.92,89.98,89.88,89.98,600.0,89.8232,89.8832,89.7833,89.8832,600.0
2015-10-09 13:00:00,89.98,89.98,89.98,89.98,0.0,89.8832,89.8832,89.8832,89.8832,0.0
2015-10-09 13:05:00,89.93,89.93,89.93,89.93,100.0,89.8332,89.8332,89.8332,89.8332,100.0
2015-10-09 13:10:00,89.86,89.87,89.72,89.85,1100.0,89.7633,89.7733,89.6234,89.7533,1100.0
2015-10-09 13:15:00,89.85,89.85,89.85,89.85,0.0,89.7533,89.7533,89.7533,89.7533,0.0
2015-10-09 13:20:00,89.84,89.85,89.84,89.85,1000.0,89.7433,89.7533,89.7433,89.7533,1000.0
2015-10-09 13:25:00,89.76,89.76,89.76,89.76,100.0,89.6634,89.6634,89.6634,89.6634,100.0
2015-10-09 13:30:00,89.82,89.82,89.82,89.82,300.0,89.7233,89.7233,89.7233,89.7233,300.0
2015-10-09 13:35:00,89.74,89.74,89.68,89.7,500.0,89.6434,89.6434,89.5835,89.6035,500.0
2015-10-09 13:40:00,89.72,89.89,89.68,89.88,1300.0,89.6234,89.7932,89.5835,89.7833,1300.0
2015-10-09 13:45:00,89.91,89.98,89.7,89.89,1900.0,89.8132,89.8832,89.6035,89.7932,1900.0
2015-10-09 13:50:00,89.86,89.87,89.85,89.87,300.0,89.7633,89.7733,89.7533,89.7733,300.0
2015-10-09 13:55:00,89.85,89.85,89.72,89.72,800.0,89.7533,89.7533,89.6234,89.6234,800.0
2015-10-09 14:00:00,89.78,89.85,89.77,89.84,1946.0,89.6834,89.7533,89.6734,89.7433,1946.0
2015-10-09 14:05:00,89.84,89.84,89.84,89.84,100.0,89.7433,89.7433,89.7433,89.7433,100.0
2015-10-09 14:10:00,89.8,89.91,89.8,89.91,600.0,89.7033,89.8132,89.7033,89.8132,600.0
2015-10-09 14:15:00,89.82,89.82,89.75,89.76,1000.0,89.7233,89.7233,89.6534,89.6634,1000.0
2015-10-09 14:20:00,89.76,89.76,89.76,89.76,0.0,89.6634,89.6634,89.6634,89.6634,0.0
2015-10-09 14:25:00,89.77,89.82,89.77,89.82,700.0,89.6734,89.7233,89.6734,89.7233,700.0
2015-10-09 14:30:00,89.79,89.87,89.77,89.87,1605.0,89.6934,89.7733,89.6734,89.7733,1605.0
2015-10-09 14:35:00,89.8,89.86,89.78,89.86,3500.0,89.7033,89.7633,89.6834,89.7633,3500.0
2015-10-09 14:40:00,89.8,89.84,89.8,89.84,300.0,89.7033,89.7433,89.7033,89.7433,300.0
2015-10-09 14:45:00,89.8,89.89,89.8,89.89,400.0,89.7033,89.7932,89.7033,89.7932,400.0
2015-10-09 14:50:00,90.03,90.08,89.93,90.08,1400.0,89.9331,89.983,89.8332,89.983,1400.0
2015-10-09 14:55:00,89.96,89.97,89.96,89.96,700.0,89.8632,89.8732,89.8632,89.8632,700.0
2015-10-09 15:00:00,89.9,90.0,89.88,90.0,1100.0,89.8032,89.9031,89.7833,89.9031,1100.0
2015-10-09 15:05:00,90.02,90.02,89.9,89.99,1900.0,89.9231,89.9231,89.8032,89.8931,1900.0
2015-10-09 15:10:00,89.98,90.05,89.96,90.0,4360.0,89.8832,89.9531,89.8632,89.9031,4360.0
2015-10-09 15:15:00,89.99,90.02,89.99,89.99,800.0,89.8931,89.9231,89.8931,89.8931,800.0
2015-10-09 15:20:00,89.99,90.0,89.98,90.0,2800.0,89.8931,89.9031,89.8832,89.9031,2800.0
2015-10-09 15:25:00,90.01,90.06,89.99,90.02,1400.0,89.9131,89.9631,89.8931,89.9231,1400.0
2015-10-09 15:30:00,90.05,90.14,90.03,90.04,2170.0,89.9531,90.043,89.9331,89.9431,2170.0
2015-10-09 15:35:00,90.05,90.11,90.05,90.09,900.0,89.9531,90.013,89.9531,89.993,900.0
2015-10-09 15:40:00,90.08,90.19,90.03,90.19,1100.0,89.983,90.0929,89.9331,90.0929,1100.0
2015-10-09 15:45:00,90.2,90.32,90.17,90.24,3246.0,90.1029,90.2228,90.0729,90.1429,3246.0
2015-10-09 15:50:00,90.29,90.37,90.22,90.22,3542.0,90.1928,90.2727,90.1229,90.1229,3542.0
2015-10-09 15:55:00,90.22,90.23,90.11,90.16,13203.0,90.1229,90.1329,90.013,90.063,13203.0
2015-10-12 09:30:00,90.13,90.13,90.13,90.13,479.0,90.033,90.033,90.033,90.033,479.0
2015-10-12 09:35:00,90.13,90.13,90.13,90.13,0.0,90.033,90.033,90.033,90.033,0.0
2015-10-12 09:40:00,89.85,89.85,89.85,89.85,100.0,89.7533,89.7533,89.7533,89.7533,100.0
2015-10-12 09:45:00,90.07,90.22,90.07,90.22,300.0,89.9731,90.1229,89.9731,90.1229,300.0
2015-10-12 09:50:00,90.14,90.14,90.14,90.14,400.0,90.043,90.043,90.043,90.043,400.0
2015-10-12 09:55:00,90.12,90.12,90.12,90.12,100.0,90.023,90.023,90.023,90.023,100.0
2015-10-12 10:00:00,90.13,90.13,90.06,90.06,1300.0,90.033,90.033,89.9631,89.9631,1300.0
2015-10-12 10:05:00,90.01,90.21,90.01,90.12,400.0,89.9131,90.1129,89.9131,90.023,400.0
2015-10-12 10:10:00,90.15,90.33,90.15,90.28,2783.0,90.053,90.2328,90.053,90.1828,2783.0
2015-10-12 10:15:00,90.2,90.2,90.2,90.2,200.0,90.1029,90.1029,90.1029,90.1029,200.0
2015-10-12 10:20:00,90.15,90.26,90.15,90.26,300.0,90.053,90.1629,90.053,90.1629,300.0
2015-10-12 10:25:00,90.25,90.25,90.24,90.25,100.0,90.1529,90.1529,90.1429,90.1529,100.0
2015-10-12 10:30:00,90.33,90.33,90.33,90.33,200.0,90.2328,90.2328,90.2328,90.2328,200.0
2015-10-12 10:35:00,90.5,90.56,90.5,90.56,200.0,90.4026,90.4625,90.4026,90.4625,200.0
2015-10-12 10:40:00,90.49,90.6,90.48,90.6,1700.0,90.3926,90.5025,90.3826,90.5025,1700.0
2015-10-12 10:45:00,90.65,90.75,90.65,90.75,400.0,90.5524,90.6523,90.5524,90.6523,400.0
2015-10-12 10:50:00,90.8,90.93,90.8,90.92,900.0,90.7023,90.8321,90.7023,90.8221,900.0
2015-10-12 10:55:00,90.81,90.81,90.8,90.81,100.0,90.7123,90.7123,90.7023,90.7123,100.0
2015-10-12 11:00:00,90.92,91.07,90.92,91.06,900.0,90.8221,90.972,90.8221,90.962,900.0
2015-10-12 11:05:00,91.14,91.14,90.96,90.99,2700.0,91.0419,91.0419,90.8621,90.8921,2700.0
2015-10-12 11:10:00,91.14,91.32,91.14,91.32,1000.0,91.0419,91.2217,91.0419,91.2217,1000.0
2015-10-12 11:15:00,91.45,91.46,91.32,91.42,1700.0,91.3516,91.3616,91.2217,91.3216,1700.0
2015-10-12 11:20:00,91.42,91.43,91.41,91.41,700.0,91.3216,91.3316,91.3116,91.3116,700.0
2015-10-12 11:25:00,91.38,91.47,91.26,91.3,3300.0,91.2816,91.3715,91.1618,91.2017,3300.0
2015-10-12 11:30:00,91.3,91.32,91.2,91.2,800.0,91.2017,91.2217,91.1018,91.1018,800.0
2015-10-12 11:35:00,91.23,91.23,91.18,91.18,800.0,91.1318,91.1318,91.0819,91.0819,800.0
2015-10-12 11:40:00,91.19,91.19,91.06,91.06,1900.0,91.0918,91.0918,90.962,90.962,1900.0
2015-10-12 11:45:00,91.06,91.06,90.97,90.97,700.0,90.962,90.962,90.8721,90.8721,700.0
2015-10-12 11:50:00,91.03,91.1,91.0,91.04,1122.0,90.932,91.0019,90.9021,90.942,1122.0
2015-10-12 11:55:00,90.99,90.99,90.98,90.99,400.0,90.8921,90.8921,90.8821,90.8921,400.0
2015-10-12 12:00:00,91.02,91.09,91.0,91.03,1600.0,90.922,90.992,90.9021,90.932,1600.0
2015-10-12 12:05:00,91.02,91.02,91.01,91.02,100.0,90.922,90.922,90.912,90.922,100.0
2015-10-12 12:10:00,91.0,91.01,90.9,90.9,2100.0,90.9021,90.912,90.8022,90.8022,2100.0
2015-10-12 12:15:00,90.89,91.01,90.88,90.88,600.0,90.7922,90.912,90.7822,90.7822,600.0
2015-10-12 12:20:00,90.88,90.88,90.88,90.88,0.0,90.7822,90.7822,90.7822,90.7822,0.0
2015-10-12 12:25:00,90.81,90.9,90.81,90.9,500.0,90.7123,90.8022,90.7123,90.8022,500.0
2015-10-12 12:30:00,90.91,90.95,90.91,90.95,500.0,90.8122,90.8521,90.8122,90.8521,500.0
2015-10-12 12:35:00,90.91,90.94,90.86,90.92,1400.0,90.8122,90.8421,90.7622,90.8221,1400.0
2015-10-12 12:40:00,90.87,90.95,90.87,90.95,800.0,90.7722,90.8521,90.7722,90.8521,800.0
2015-10-12 12:45:00,90.92,90.92,90.89,90.89,300.0,90.8221,90.8221,90.7922,90.7922,300.0
2015-10-12 12:50:00,90.89,90.94,90.89,90.91,360.0,90.7922,90.8421,90.7922,90.8122,360.0
2015-10-12 12:55:00,90.98,91.0,90.94,91.0,600.0,90.8821,90.9021,90.8421,90.9021,600.0
2015-10-12 13:00:00,90.95,90.95,90.92,90.93,800.0,90.8521,90.8521,90.8221,90.8321,800.0
2015-10-12 13:05:00,90.89,90.95,90.87,90.87,1000.0,90.7922,90.8521,90.7722,90.7722,1000.0
2015-10-12 13:10:00,90.87,90.98,90.87,90.98,1100.0,90.7722,90.8821,90.7722,90.8821,1100.0
2015-10-12 13:15:00,90.98,90.98,90.98,90.98,0.0,90.8821,90.8821,90.8821,90.8821,0.0
2015-10-12 13:20:00,90.96,90.96,90.96,90.96,200.0,90.8621,90.8621,90.8621,90.8621,200.0
2015-10-12 13:25:00,90.96,90.96,90.96,90.96,0.0,90.8621,90.8621,90.8621,90.8621,0.0
2015-10-12 13:30:00,90.96,90.96,90.96,90.96,0.0,90.8621,90.8621,90.8621,90.8621,0.0
2015-10-12 13:35:00,90.93,90.95,90.88,90.88,1100.0,90.8321,90.8521,90.7822,90.7822,1100.0
2015-10-12 13:40:00,90.88,90.88,90.88,90.88,200.0,90.7822,90.7822,90.7822,90.7822,200.0
2015-10-12 13:45:00,90.83,90.93,90.79,90.8,1300.0,90.7322,90.8321,90.6923,90.7023,1300.0
2015-10-12 13:50:00,90.84,90.84,90.84,90.84,100.0,90.7422,90.7422,90.7422,90.7422,100.0
2015-10-12 13:55:00,90.84,90.93,90.8,90.93,1300.0,90.7422,90.8321,90.7023,90.8321,1300.0
2015-10-12 14:00:00,90.94,90.94,90.89,90.93,800.0,90.8421,90.8421,90.7922,90.8321,800.0
2015-10-12 14:05:00,90.92,90.97,90.92,90.97,700.0,90.8221,90.8721,90.8221,90.8721,700.0
2015-10-12 14:10:00,91.0,91.0,90.93,90.97,500.0,90.9021,90.9021,90.8321,90.8721,500.0
2015-10-12 14:15:00,90.89,90.89,90.89,90.89,100.0,90.7922,90.7922,90.7922,90.7922,100.0
2015-10-12 14:20:00,90.85,90.85,90.85,90.85,100.0,90.7522,90.7522,90.7522,90.7522,100.0
2015-10-12 14:25:00,90.87,90.9,90.85,90.85,400.0,90.7722,90.8022,90.7522,90.7522,400.0
2015-10-12 14:30:00,90.83,90.86,90.83,90.86,700.0,90.7322,90.7622,90.7322,90.7622,700.0
2015-10-12 14:35:00,90.88,90.88,90.8,90.8,300.0,90.7822,90.7822,90.7023,90.7023,300.0
2015-10-12 14:40:00,90.8,90.8,90.8,90.8,0.0,90.7023,90.7023,90.7023,90.7023,0.0
2015-10-12 14:45:00,90.76,90.82,90.72,90.72,3500.0,90.6623,90.7222,90.6224,90.6224,3500.0
2015-10-12 14:50:00,90.72,90.72,90.72,90.72,0.0,90.6224,90.6224,90.6224,90.6224,0.0
2015-10-12 14:55:00,90.68,90.68,90.68,90.68,100.0,90.5824,90.5824,90.5824,90.5824,100.0
2015-10-12 15:00:00,90.68,90.68,90.6,90.6,1303.0,90.5824,90.5824,90.5025,90.5025,1303.0
2015-10-12 15:05:00,90.58,90.66,90.57,90.66,1488.0,90.4825,90.5624,90.4725,90.5624,1488.0
2015-10-12 15:10:00,90.71,90.72,90.71,90.72,314.0,90.6124,90.6224,90.6124,90.6224,314.0
2015-10-12 15:15:00,90.67,90.67,90.65,90.65,400.0,90.5724,90.5724,90.5524,90.5524,400.0
2015-10-12 15:20:00,90.66,90.67,90.61,90.62,1100.0,90.5624,90.5724,90.5125,90.5225,1100.0
2015-10-12 15:25:00,90.58,90.61,90.54,90.54,3348.0,90.4825,90.5125,90.4425,90.4425,3348.0
2015-10-12 15:30:00,90.54,90.54,90.45,90.45,1482.0,90.4425,90.4425,90.3526,90.3526,1482.0
2015-10-12 15:35:00,90.46,90.5,90.39,90.43,2400.0,90.3626,90.4026,90.2927,90.3327,2400.0
2015-10-12 15:40:00,90.47,90.47,90.38,90.38,800.0,90.3726,90.3726,90.2827,90.2827,800.0
2015-10-12 15:45:00,90.41,90.51,90.37,90.44,4200.0,90.3127,90.4126,90.2727,90.3427,4200.0
2015-10-12 15:50:00,90.43,90.45,90.38,90.39,3398.0,90.3327,90.3526,90.2827,90.2927,3398.0
2015-10-12 15:55:00,90.37,90.5,90.31,90.5,10710.0,90.2727,90.4026,90.2128,90.4026,10710.0
2015-10-13 09:30:00,89.91,90.44,89.91,90.41,1415.0,89.8132,90.3427,89.8132,90.3127,1415.0
2015-10-13 09:35:00,90.41,90.41,90.41,90.41,0.0,90.3127,90.3127,90.3127,90.3127,0.0
2015-10-13 09:40:00,90.53,90.53,90.53,90.53,100.0,90.4326,90.4326,90.4326,90.4326,100.0
2015-10-13 09:45:00,90.53,90.53,90.53,90.53,0.0,90.4326,90.4326,90.4326,90.4326,0.0
2015-10-13 09:50:00,90.4,90.65,90.19,90.39,4439.0,90.3027,90.5524,90.0929,90.2927,4439.0
2015-10-13 09:55:00,90.39,90.39,90.39,90.39,0.0,90.2927,90.2927,90.2927,90.2927,0.0
2015-10-13 10:00:00,90.39,90.39,90.39,90.39,0.0,90.2927,90.2927,90.2927,90.2927,0.0
2015-10-13 10:05:00,90.28,90.52,90.28,90.52,400.0,90.1828,90.4226,90.1828,90.4226,400.0
2015-10-13 10:10:00,90.55,90.55,90.36,90.36,500.0,90.4525,90.4525,90.2627,90.2627,500.0
2015-10-13 10:15:00,90.4,90.4,90.04,90.04,4900.0,90.3027,90.3027,89.9431,89.9431,4900.0
2015-10-13 10:20:00,90.07,90.1,90.07,90.09,5600.0,89.9731,90.003,89.9731,89.993,5600.0
2015-10-13 10:25:00,90.04,90.24,90.04,90.24,800.0,89.9431,90.1429,89.9431,90.1429,800.0
2015-10-13 10:30:00,90.39,90.55,90.39,90.55,2387.0,90.2927,90.4525,90.2927,90.4525,2387.0
2015-10-13 10:35:00,90.55,90.55,90.55,90.55,0.0,90.4525,90.4525,90.4525,90.4525,0.0
2015-10-13 10:40:00,90.45,90.45,90.12,90.21,4000.0,90.3526,90.3526,90.023,90.1129,4000.0
2015-10-13 10:45:00,90.2,90.3,90.2,90.3,500.0,90.1029,90.2028,90.1029,90.2028,500.0
2015-10-13 10:50:00,90.33,90.33,90.17,90.27,900.0,90.2328,90.2328,90.0729,90.1728,900.0
2015-10-13 10:55:00,90.36,90.5,90.32,90.49,1679.0,90.2627,90.4026,90.2228,90.3926,1679.0
2015-10-13 11:00:00,90.48,90.48,90.41,90.41,1200.0,90.3826,90.3826,90.3127,90.3127,1200.0
2015-10-13 11:05:00,90.5,90.54,90.39,90.39,1500.0,90.4026,90.4425,90.2927,90.2927,1500.0
2015-10-13 11:10:00,90.33,90.5,90.33,90.5,1300.0,90.2328,90.4026,90.2328,90.4026,1300.0
2015-10-13 11:15:00,90.64,90.82,90.63,90.64,300.0,90.5424,90.7222,90.5325,90.5424,300.0
2015-10-13 11:20:00,90.63,90.63,90.48,90.48,1400.0,90.5325,90.5325,90.3826,90.3826,1400.0
2015-10-13 11:25:00,90.33,90.33,90.2,90.2,300.0,90.2328,90.2328,90.1029,90.1029,300.0
2015-10-13 11:30:00,90.26,90.26,90.11,90.13,2202.0,90.1629,90.1629,90.013,90.033,2202.0
2015-10-13 11:35:00,90.13,90.13,90.1,90.1,200.0,90.033,90.033,90.003,90.003,200.0
2015-10-13 11:40:00,90.09,90.09,90.02,90.05,1400.0,89.993,89.993,89.9231,89.9531,1400.0
2015-10-13 11:45:00,90.17,90.17,90.07,90.07,400.0,90.0729,90.0729,89.9731,89.9731,400.0
2015-10-13 11:50:00,90.01,90.01,90.01,90.01,400.0,89.9131,89.9131,89.9131,89.9131,400.0
2015-10-13 11:55:00,90.01,90.01,90.01,90.01,0.0,89.9131,89.9131,89.9131,89.9131,0.0
2015-10-13 12:00:00,90.02,90.06,90.01,90.01,500.0,89.9231,89.9631,89.9131,89.9131,500.0
2015-10-13 12:05:00,90.01,90.01,90.01,90.01,0.0,89.9131,89.9131,89.9131,89.9131,0.0
2015-10-13 12:10:00,89.84,89.88,89.84,89.88,200.0,89.7433,89.7833,89.7433,89.7833,200.0
2015-10-13 12:15:00,89.92,89.98,89.92,89.93,400.0,89.8232,89.8832,89.8232,89.8332,400.0
2015-10-13 12:20:00,89.98,89.98,89.91,89.93,981.0,89.8832,89.8832,89.8132,89.8332,981.0
2015-10-13 12:25:00,89.94,89.95,89.92,89.93,976.0,89.8432,89.8532,89.8232,89.8332,976.0
2015-10-13 12:30:00,89.94,89.95,89.88,89.95,700.0,89.8432,89.8532,89.7833,89.8532,700.0
2015-10-13 12:35:00,89.96,90.04,89.96,90.04,300.0,89.8632,89.9431,89.8632,89.9431,300.0
2015-10-13 12:40:00,90.01,90.01,90.01,90.01,100.0,89.9131,89.9131,89.9131,89.9131,100.0
2015-10-13 12:45:00,89.99,90.06,89.95,90.06,700.0,89.8931,89.9631,89.8532,89.9631,700.0
2015-10-13 12:50:00,89.89,89.89,89.89,89.89,200.0,89.7932,89.7932,89.7932,89.7932,200.0
2015-10-13 12:55:00,89.84,89.84,89.84,89.84,300.0,89.7433,89.7433,89.7433,89.7433,300.0
2015-10-13 13:00:00,89.59,89.65,89.58,89.61,900.0,89.4936,89.5535,89.4836,89.5136,900.0
2015-10-13 13:05:00,89.62,89.62,89.59,89.59,600.0,89.5235,89.5235,89.4936,89.4936,600.0
2015-10-13 13:10:00,89.59,89.59,89.59,89.59,0.0,89.4936,89.4936,89.4936,89.4936,0.0
2015-10-13 13:15:00,89.6,89.62,89.6,89.62,500.0,89.5036,89.5235,89.5036,89.5235,500.0
2015-10-13 13:20:00,89.6,89.74,89.58,89.74,1270.0,89.5036,89.6434,89.4836,89.6434,1270.0
2015-10-13 13:25:00,89.74,89.74,89.74,89.74,0.0,89.6434,89.6434,89.6434,89.6434,0.0
2015-10-13 13:30:00,89.68,89.68,89.58,89.58,500.0,89.5835,89.5835,89.4836,89.4836,500.0
2015-10-13 13:35:00,89.49,89.49,89.49,89.49,200.0,89.3937,89.3937,89.3937,89.3937,200.0
2015-10-13 13:40:00,89.5,89.56,89.47,89.56,722.0,89.4037,89.4636,89.3737,89.4636,722.0
2015-10-13 13:45:00,89.42,89.47,89.41,89.44,1900.0,89.3238,89.3737,89.3138,89.3437,1900.0
2015-10-13 13:50:00,89.43,89.43,89.16,89.21,1900.0,89.3337,89.3337,89.064,89.114,1900.0
2015-10-13 13:55:00,89.18,89.19,89.18,89.19,400.0,89.084,89.094,89.084,89.094,400.0
2015-10-13 14:00:00,89.25,89.26,89.25,89.26,300.0,89.1539,89.1639,89.1539,89.1639,300.0
2015-10-13 14:05:00,89.26,89.26,89.2,89.21,2400.0,89.1639,89.1639,89.104,89.114,2400.0
2015-10-13 14:10:00,89.2,89.2,89.19,89.2,100.0,89.104,89.104,89.094,89.104,100.0
2015-10-13 14:15:00,89.16,89.16,89.16,89.16,100.0,89.064,89.064,89.064,89.064,100.0
2015-10-13 14:20:00,89.17,89.17,89.11,89.11,1100.0,89.074,89.074,89.0141,89.0141,1100.0
2015-10-13 14:25:00,89.06,89.06,88.85,88.86,2300.0,88.9641,88.9641,88.7544,88.7644,2300.0
2015-10-13 14:30:00,88.84,88.93,88.78,88.93,2221.0,88.7444,88.8343,88.6844,88.8343,2221.0
2015-10-13 14:35:00,89.07,89.07,89.0,89.0,400.0,88.9741,88.9741,88.9042,88.9042,400.0
2015-10-13 14:40:00,89.0,89.05,89.0,89.0,1099.0,88.9042,88.9542,88.9042,88.9042,1099.0
2015-10-13 14:45:00,89.0,89.13,89.0,89.13,200.0,88.9042,89.0341,88.9042,89.0341,200.0
2015-10-13 14:50:00,88.98,89.08,88.98,89.08,541.0,88.8842,88.9841,88.8842,88.9841,541.0
2015-10-13 14:55:00,89.12,89.12,89.1,89.11,500.0,89.0241,89.0241,89.0041,89.0141,500.0
2015-10-13 15:00:00,89.09,89.21,89.09,89.21,200.0,88.9941,89.114,88.9941,89.114,200.0
2015-10-13 15:05:00,89.12,89.13,89.05,89.05,902.0,89.0241,89.0341,88.9542,88.9542,902.0
2015-10-13 15:10:00,89.11,89.13,88.96,88.97,1900.0,89.0141,89.0341,88.8643,88.8742,1900.0
2015-10-13 15:15:00,88.97,88.97,88.71,88.72,5400.0,88.8742,88.8742,88.6145,88.6245,5400.0
2015-10-13 15:20:00,88.72,88.84,88.72,88.78,1782.0,88.6245,88.7444,88.6245,88.6844,1782.0
2015-10-13 15:25:00,88.77,88.81,88.76,88.76,1100.0,88.6745,88.7144,88.6645,88.6645,1100.0
2015-10-13 15:30:00,88.8,89.01,88.8,88.88,16763.0,88.7044,88.9142,88.7044,88.7843,16763.0
2015-10-13 15:35:00,88.84,88.88,88.75,88.75,2300.0,88.7444,88.7843,88.6545,88.6545,2300.0
2015-10-13 15:40:00,88.81,88.83,88.71,88.8,12100.0,88.7144,88.7344,88.6145,88.7044,12100.0
2015-10-13 15:45:00,88.77,88.77,88.49,88.5,5594.0,88.6745,88.6745,88.3948,88.4047,5594.0
2015-10-13 15:50:00,88.49,88.57,88.39,88.42,4200.0,88.3948,88.4747,88.2949,88.3248,4200.0
2015-10-13 15:55:00,88.41,88.6,88.41,88.52,10796.0,88.3148,88.5046,88.3148,88.4247,10796.0
2015-10-14 09:30:00,88.54,88.54,88.54,88.54,2466.0,88.4447,88.4447,88.4447,88.4447,2466.0
2015-10-14 09:35:00,88.54,88.54,88.54,88.54,0.0,88.4447,88.4447,88.4447,88.4447,0.0
2015-10-14 09:40:00,88.54,88.54,88.54,88.54,0.0,88.4447,88.4447,88.4447,88.4447,0.0
2015-10-14 09:45:00,88.44,88.44,88.19,88.19,200.0,88.3448,88.3448,88.0951,88.0951,200.0
2015-10-14 09:50:00,88.33,88.33,88.33,88.33,288.0,88.2349,88.2349,88.2349,88.2349,288.0
2015-10-14 09:55:00,88.45,88.5,88.42,88.42,400.0,88.3548,88.4047,88.3248,88.3248,400.0
2015-10-14 10:00:00,88.56,88.57,88.46,88.46,1100.0,88.4647,88.4747,88.3648,88.3648,1100.0
2015-10-14 10:05:00,88.5,88.5,88.43,88.43,200.0,88.4047,88.4047,88.3348,88.3348,200.0
2015-10-14 10:10:00,88.52,88.53,88.52,88.52,595.0,88.4247,88.4347,88.4247,88.4247,595.0
2015-10-14 10:15:00,88.4,88.4,88.29,88.29,200.0,88.3049,88.3049,88.195,88.195,200.0
2015-10-14 10:20:00,88.18,88.18,88.18,88.18,200.0,88.0851,88.0851,88.0851,88.0851,200.0
2015-10-14 10:25:00,88.18,88.18,88.18,88.18,0.0,88.0851,88.0851,88.0851,88.0851,0.0
2015-10-14 10:30:00,88.14,88.15,88.11,88.13,700.0,88.0451,88.0551,88.0152,88.0351,700.0
2015-10-14 10:35:00,88.03,88.14,88.03,88.14,300.0,87.9353,88.0451,87.9353,88.0451,300.0
2015-10-14 10:40:00,88.14,88.14,88.14,88.14,0.0,88.0451,88.0451,88.0451,88.0451,0.0
2015-10-14 10:45:00,87.98,87.99,87.97,87.97,700.0,87.8853,87.8953,87.8753,87.8753,700.0
2015-10-14 10:50:00,87.86,88.12,87.84,88.12,1800.0,87.7654,88.0252,87.7455,88.0252,1800.0
2015-10-14 10:55:00,88.18,88.31,88.11,88.31,995.0,88.0851,88.2149,88.0152,88.2149,995.0
2015-10-14 11:00:00,88.19,88.31,88.14,88.23,620.0,88.0951,88.2149,88.0451,88.135,620.0
2015-10-14 11:05:00,88.32,88.32,88.27,88.27,600.0,88.2249,88.2249,88.175,88.175,600.0
2015-10-14 11:10:00,88.46,88.46,88.46,88.46,100.0,88.3648,88.3648,88.3648,88.3648,100.0
2015-10-14 11:15:00,88.36,88.38,88.23,88.23,1000.0,88.2649,88.2849,88.135,88.135,1000.0
2015-10-14 11:20:00,88.1,88.1,88.1,88.1,100.0,88.0052,88.0052,88.0052,88.0052,100.0
2015-10-14 11:25:00,88.21,88.21,88.14,88.15,400.0,88.1151,88.1151,88.0451,88.0551,400.0
2015-10-14 11:30:00,88.13,88.13,88.09,88.09,500.0,88.0351,88.0351,87.9952,87.9952,500.0
2015-10-14 11:35:00,88.17,88.17,88.17,88.17,300.0,88.0751,88.0751,88.0751,88.0751,300.0
2015-10-14 11:40:00,88.17,88.19,88.17,88.19,200.0,88.0751,88.0951,88.0751,88.0951,200.0
2015-10-14 11:45:00,88.19,88.19,88.19,88.19,0.0,88.0951,88.0951,88.0951,88.0951,0.0
2015-10-14 11:50:00,88.23,88.23,88.23,88.23,200.0,88.135,88.135,88.135,88.135,200.0
2015-10-14 11:55:00,88.24,88.25,88.13,88.13,500.0,88.145,88.155,88.0351,88.0351,500.0
2015-10-14 12:00:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:05:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:10:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:15:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:20:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:25:00,88.3,88.3,88.3,88.3,100.0,88.205,88.205,88.205,88.205,100.0
2015-10-14 12:30:00,88.34,88.35,88.18,88.35,4000.0,88.2449,88.2549,88.0851,88.2549,4000.0
2015-10-14 12:35:00,88.36,88.47,88.34,88.42,5774.0,88.2649,88.3748,88.2449,88.3248,5774.0
2015-10-14 12:40:00,88.43,88.67,88.43,88.57,800.0,88.3348,88.5746,88.3348,88.4747,800.0
2015-10-14 12:45:00,88.97,88.97,88.96,88.96,600.0,88.8742,88.8742,88.8643,88.8643,600.0
2015-10-14 12:50:00,88.96,89.14,88.96,89.14,600.0,88.8643,89.0441,88.8643,89.0441,600.0
2015-10-14 12:55:00,89.18,89.19,89.12,89.12,400.0,89.084,89.094,89.0241,89.0241,400.0
2015-10-14 13:00:00,89.16,89.16,88.93,88.93,500.0,89.064,89.064,88.8343,88.8343,500.0
2015-10-14 13:05:00,89.01,89.01,89.01,89.01,100.0,88.9142,88.9142,88.9142,88.9142,100.0
2015-10-14 13:10:00,89.01,89.01,89.01,89.01,0.0,88.9142,88.9142,88.9142,88.9142,0.0
2015-10-14 13:15:00,89.07,89.07,89.04,89.04,500.0,88.9741,88.9741,88.9442,88.9442,500.0
2015-10-14 13:20:00,88.79,88.79,88.79,88.79,100.0,88.6944,88.6944,88.6944,88.6944,100.0
2015-10-14 13:25:00,88.64,88.66,88.64,88.66,200.0,88.5446,88.5646,88.5446,88.5646,200.0
2015-10-14 13:30:00,88.67,88.68,88.62,88.62,200.0,88.5746,88.5846,88.5246,88.5246,200.0
2015-10-14 13:35:00,88.66,88.66,88.65,88.65,200.0,88.5646,88.5646,88.5546,88.5546,200.0
2015-10-14 13:40:00,88.68,88.68,88.6,88.61,1000.0,88.5846,88.5846,88.5046,88.5146,1000.0
2015-10-14 13:45:00,88.53,88.58,88.51,88.57,620.0,88.4347,88.4847,88.4147,88.4747,620.0
2015-10-14 13:50:00,88.57,88.57,88.57,88.57,0.0,88.4747,88.4747,88.4747,88.4747,0.0
2015-10-14 13:55:00,88.38,88.38,88.38,88.38,300.0,88.2849,88.2849,88.2849,88.2849,300.0
2015-10-14 14:00:00,88.33,88.48,88.33,88.4,700.0,88.2349,88.3848,88.2349,88.3049,700.0
2015-10-14 14:05:00,88.45,88.48,88.23,88.36,1655.0,88.3548,88.3848,88.135,88.2649,1655.0
2015-10-14 14:10:00,88.19,88.19,88.13,88.13,300.0,88.0951,88.0951,88.0351,88.0351,300.0
2015-10-14 14:15:00,88.21,88.26,88.17,88.17,1300.0,88.1151,88.165,88.0751,88.0751,1300.0
2015-10-14 14:20:00,88.17,88.17,88.17,88.17,200.0,88.0751,88.0751,88.0751,88.0751,200.0
2015-10-14 14:25:00,88.17,88.17,88.17,88.17,0.0,88.0751,88.0751,88.0751,88.0751,0.0
2015-10-14 14:30:00,88.15,88.15,88.15,88.15,100.0,88.0551,88.0551,88.0551,88.0551,100.0
2015-10-14 14:35:00,88.03,88.03,87.97,87.97,700.0,87.9353,87.9353,87.8753,87.8753,700.0
2015-10-14 14:40:00,87.92,87.96,87.92,87.96,400.0,87.8254,87.8653,87.8254,87.8653,400.0
2015-10-14 14:45:00,87.84,87.84,87.84,87.84,100.0,87.7455,87.7455,87.7455,87.7455,100.0
2015-10-14 14:50:00,87.82,87.82,87.73,87.74,900.0,87.7255,87.7255,87.6356,87.6456,900.0
2015-10-14 14:55:00,87.74,87.78,87.74,87.78,500.0,87.6456,87.6855,87.6456,87.6855,500.0
2015-10-14 15:00:00,87.81,87.88,87.81,87.88,300.0,87.7155,87.7854,87.7155,87.7854,300.0
2015-10-14 15:05:00,87.87,87.87,87.85,87.85,300.0,87.7754,87.7754,87.7554,87.7554,300.0
2015-10-14 15:10:00,87.85,87.85,87.85,87.85,0.0,87.7554,87.7554,87.7554,87.7554,0.0
2015-10-14 15:15:00,87.86,87.87,87.69,87.69,4094.0,87.7654,87.7754,87.5956,87.5956,4094.0
2015-10-14 15:20:00,87.65,87.78,87.63,87.77,5485.0,87.5557,87.6855,87.5357,87.6755,5485.0
2015-10-14 15:25:00,87.78,87.78,87.78,87.78,100.0,87.6855,87.6855,87.6855,87.6855,100.0
2015-10-14 15:30:00,87.86,88.0,87.84,87.98,1400.0,87.7654,87.9053,87.7455,87.8853,1400.0
2015-10-14 15:35:00,87.98,87.98,87.98,87.98,200.0,87.8853,87.8853,87.8853,87.8853,200.0
2015-10-14 15:40:00,87.89,87.89,87.78,87.82,700.0,87.7954,87.7954,87.6855,87.7255,700.0
2015-10-14 15:45:00,87.76,87.76,87.7,87.7,946.0,87.6655,87.6655,87.6056,87.6056,946.0
2015-10-14 15:50:00,87.64,87.69,87.6,87.62,3223.0,87.5457,87.5956,87.5057,87.5257,3223.0
2015-10-14 15:55:00,87.63,87.66,87.54,87.63,7547.0,87.5357,87.5656,87.4458,87.5357,7547.0
2015-10-15 09:30:00,88.05,88.05,88.05,88.05,325.0,87.9552,87.9552,87.9552,87.9552,325.0
2015-10-15 09:35:00,88.05,88.05,88.05,88.05,0.0,87.9552,87.9552,87.9552,87.9552,0.0
2015-10-15 09:40:00,88.05,88.05,88.05,88.05,0.0,87.9552,87.9552,87.9552,87.9552,0.0
2015-10-15 09:45:00,87.81,88.04,87.81,88.04,200.0,87.7155,87.9452,87.7155,87.9452,200.0
2015-10-15 09:50:00,88.04,88.04,88.04,88.04,0.0,87.9452,87.9452,87.9452,87.9452,0.0
2015-10-15 09:55:00,88.04,88.04,88.04,88.04,0.0,87.9452,87.9452,87.9452,87.9452,0.0
2015-10-15 10:00:00,88.23,88.24,88.21,88.24,1100.0,88.135,88.145,88.1151,88.145,1100.0
2015-10-15 10:05:00,88.24,88.5,88.24,88.5,700.0,88.145,88.4047,88.145,88.4047,700.0
2015-10-15 10:10:00,88.51,88.79,88.51,88.67,413.0,88.4147,88.6944,88.4147,88.5746,413.0
2015-10-15 10:15:00,88.66,88.74,88.65,88.74,1200.0,88.5646,88.6445,88.5546,88.6445,1200.0
2015-10-15 10:20:00,88.69,88.69,88.69,88.69,300.0,88.5945,88.5945,88.5945,88.5945,300.0
2015-10-15 10:25:00,88.64,88.64,88.64,88.64,300.0,88.5446,88.5446,88.5446,88.5446,300.0
2015-10-15 10:30:00,88.64,88.64,88.64,88.64,0.0,88.5446,88.5446,88.5446,88.5446,0.0
2015-10-15 10:35:00,88.75,88.76,88.7,88.75,1000.0,88.6545,88.6645,88.6045,88.6545,1000.0
2015-10-15 10:40:00,88.78,88.91,88.78,88.91,700.0,88.6844,88.8143,88.6844,88.8143,700.0
2015-10-15 10:45:00,88.91,89.04,88.88,89.0,1500.0,88.8143,88.9442,88.7843,88.9042,1500.0
2015-10-15 10:50:00,89.1,89.3,89.1,89.12,1000.0,89.0041,89.2039,89.0041,89.0241,1000.0
2015-10-15 10:55:00,89.1,89.1,89.1,89.1,100.0,89.0041,89.0041,89.0041,89.0041,100.0
2015-10-15 11:00:00,89.05,89.05,88.98,89.02,400.0,88.9542,88.9542,88.8842,88.9242,400.0
2015-10-15 11:05:00,89.03,89.04,88.91,88.91,1000.0,88.9342,88.9442,88.8143,88.8143,1000.0
2015-10-15 11:10:00,88.9,88.91,88.57,88.57,700.0,88.8043,88.8143,88.4747,88.4747,700.0
2015-10-15 11:15:00,88.66,88.66,88.66,88.66,100.0,88.5646,88.5646,88.5646,88.5646,100.0
2015-10-15 11:20:00,88.59,88.71,88.52,88.71,1200.0,88.4946,88.6145,88.4247,88.6145,1200.0
2015-10-15 11:25:00,88.65,88.75,88.65,88.75,206.0,88.5546,88.6545,88.5546,88.6545,206.0
2015-10-15 11:30:00,88.76,88.76,88.66,88.71,1894.0,88.6645,88.6645,88.5646,88.6145,1894.0
2015-10-15 11:35:00,88.73,88.8,88.6,88.73,1100.0,88.6345,88.7044,88.5046,88.6345,1100.0
2015-10-15 11:40:00,88.66,88.66,88.59,88.59,200.0,88.5646,88.5646,88.4946,88.4946,200.0
2015-10-15 11:45:00,88.57,88.57,88.56,88.56,200.0,88.4747,88.4747,88.4647,88.4647,200.0
2015-10-15 11:50:00,88.52,88.52,88.43,88.43,400.0,88.4247,88.4247,88.3348,88.3348,400.0
2015-10-15 11:55:00,88.37,88.37,88.15,88.15,300.0,88.2749,88.2749,88.0551,88.0551,300.0
2015-10-15 12:00:00,88.25,88.54,88.24,88.54,500.0,88.155,88.4447,88.145,88.4447,500.0
2015-10-15 12:05:00,88.4,88.4,88.32,88.32,400.0,88.3049,88.3049,88.2249,88.2249,400.0
2015-10-15 12:10:00,88.33,88.39,88.33,88.39,200.0,88.2349,88.2949,88.2349,88.2949,200.0
2015-10-15 12:15:00,88.39,88.39,88.39,88.39,0.0,88.2949,88.2949,88.2949,88.2949,0.0
2015-10-15 12:20:00,88.45,88.45,88.43,88.43,400.0,88.3548,88.3548,88.3348,88.3348,400.0
2015-10-15 12:25:00,88.43,88.43,88.43,88.43,0.0,88.3348,88.3348,88.3348,88.3348,0.0
2015-10-15 12:30:00,88.52,88.52,88.52,88.52,300.0,88.4247,88.4247,88.4247,88.4247,300.0
2015-10-15 12:35:00,88.52,88.52,88.52,88.52,0.0,88.4247,88.4247,88.4247,88.4247,0.0
2015-10-15 12:40:00,88.52,88.52,88.5,88.5,400.0,88.4247,88.4247,88.4047,88.4047,400.0
2015-10-15 12:45:00,88.51,88.51,88.51,88.51,368.0,88.4147,88.4147,88.4147,88.4147,368.0
2015-10-15 12:50:00,88.45,88.5,88.38,88.38,600.0,88.3548,88.4047,88.2849,88.2849,600.0
2015-10-15 12:55:00,88.38,88.38,88.38,88.38,0.0,88.2849,88.2849,88.2849,88.2849,0.0
2015-10-15 13:00:00,88.41,88.41,88.41,88.41,200.0,88.3148,88.3148,88.3148,88.3148,200.0
2015-10-15 13:05:00,88.5,88.67,88.5,88.67,1425.0,88.4047,88.5746,88.4047,88.5746,1425.0
2015-10-15 13:10:00,88.62,88.62,88.62,88.62,100.0,88.5246,88.5246,88.5246,88.5246,100.0
2015-10-15 13:15:00,88.62,88.62,88.62,88.62,0.0,88.5246,88.5246,88.5246,88.5246,0.0
2015-10-15 13:20:00,88.62,88.62,88.62,88.62,0.0,88.5246,88.5246,88.5246,88.5246,0.0
2015-10-15 13:25:00,88.62,88.62,88.62,88.62,0.0,88.5246,88.5246,88.5246,88.5246,0.0
2015-10-15 13:30:00,88.57,88.58,88.57,88.58,300.0,88.4747,88.4847,88.4747,88.4847,300.0
2015-10-15 13:35:00,88.62,88.7,88.62,88.7,800.0,88.5246,88.6045,88.5246,88.6045,800.0
2015-10-15 13:40:00,88.69,88.75,88.69,88.74,520.0,88.5945,88.6545,88.5945,88.6445,520.0
2015-10-15 13:45:00,88.74,88.74,88.74,88.74,0.0,88.6445,88.6445,88.6445,88.6445,0.0
2015-10-15 13:50:00,88.97,88.97,88.97,88.97,100.0,88.8742,88.8742,88.8742,88.8742,100.0
2015-10-15 13:55:00,89.02,89.23,89.02,89.23,395.0,88.9242,89.134,88.9242,89.134,395.0
2015-10-15 14:00:00,89.24,89.35,89.14,89.35,2203.0,89.1439,89.2538,89.0441,89.2538,2203.0
2015-10-15 14:05:00,89.42,89.52,89.42,89.52,300.0,89.3238,89.4236,89.3238,89.4236,300.0
2015-10-15 14:10:00,89.54,89.69,89.54,89.68,500.0,89.4436,89.5935,89.4436,89.5835,500.0
2015-10-15 14:15:00,89.6,89.62,89.57,89.57,408.0,89.5036,89.5235,89.4736,89.4736,408.0
2015-10-15 14:20:00,89.57,89.57,89.57,89.57,0.0,89.4736,89.4736,89.4736,89.4736,0.0
2015-10-15 14:25:00,89.57,89.69,89.56,89.69,1000.0,89.4736,89.5935,89.4636,89.5935,1000.0
2015-10-15 14:30:00,89.66,89.8,89.66,89.71,2216.0,89.5635,89.7033,89.5635,89.6134,2216.0
2015-10-15 14:35:00,89.76,89.76,89.76,89.76,118.0,89.6634,89.6634,89.6634,89.6634,118.0
2015-10-15 14:40:00,89.7,89.9,89.7,89.9,700.0,89.6035,89.8032,89.6035,89.8032,700.0
2015-10-15 14:45:00,90.01,90.02,89.74,89.74,2338.0,89.9131,89.9231,89.6434,89.6434,2338.0
2015-10-15 14:50:00,89.81,89.82,89.76,89.76,500.0,89.7133,89.7233,89.6634,89.6634,500.0
2015-10-15 14:55:00,89.79,89.87,89.65,89.66,9211.0,89.6934,89.7733,89.5535,89.5635,9211.0
2015-10-15 15:00:00,89.74,89.83,89.64,89.83,3199.0,89.6434,89.7333,89.5435,89.7333,3199.0
2015-10-15 15:05:00,89.74,89.74,89.58,89.58,850.0,89.6434,89.6434,89.4836,89.4836,850.0
2015-10-15 15:10:00,89.75,89.78,89.75,89.78,400.0,89.6534,89.6834,89.6534,89.6834,400.0
2015-10-15 15:15:00,89.78,89.93,89.74,89.74,4900.0,89.6834,89.8332,89.6434,89.6434,4900.0
2015-10-15 15:20:00,89.92,89.93,89.87,89.89,900.0,89.8232,89.8332,89.7733,89.7932,900.0
2015-10-15 15:25:00,89.88,89.91,89.78,89.91,2800.0,89.7833,89.8132,89.6834,89.8132,2800.0
2015-10-15 15:30:00,89.88,89.89,89.61,89.71,2188.0,89.7833,89.7932,89.5136,89.6134,2188.0
2015-10-15 15:35:00,89.72,89.83,89.63,89.83,2013.0,89.6234,89.7333,89.5335,89.7333,2013.0
2015-10-15 15:40:00,89.82,89.86,89.7,89.79,2200.0,89.7233,89.7633,89.6035,89.6934,2200.0
2015-10-15 15:45:00,89.78,89.98,89.77,89.81,9024.0,89.6834,89.8832,89.6734,89.7133,9024.0
2015-10-15 15:50:00,89.93,90.16,89.81,90.0,7852.0,89.8332,90.063,89.7133,89.9031,7852.0
2015-10-15 15:55:00,90.06,90.15,89.96,90.0,16830.0,89.9631,90.053,89.8632,89.9031,16830.0
2015-10-16 09:30:00,90.05,90.05,90.05,90.05,7610.0,89.9531,89.9531,89.9531,89.9531,7610.0
2015-10-16 09:35:00,89.9,89.96,89.85,89.91,749.0,89.8032,89.8632,89.7533,89.8132,749.0
2015-10-16 09:40:00,89.91,89.91,89.91,89.91,0.0,89.8132,89.8132,89.8132,89.8132,0.0
2015-10-16 09:45:00,89.72,89.72,89.71,89.72,100.0,89.6234,89.6234,89.6134,89.6234,100.0
2015-10-16 09:50:00,89.77,89.95,89.59,89.95,3100.0,89.6734,89.8532,89.4936,89.8532,3100.0
2015-10-16 09:55:00,89.92,90.09,89.58,89.77,4300.0,89.8232,89.993,89.4836,89.6734,4300.0
2015-10-16 10:00:00,89.99,90.0,89.69,89.98,2700.0,89.8931,89.9031,89.5935,89.8832,2700.0
2015-10-16 10:05:00,89.89,89.95,89.69,89.88,3840.0,89.7932,89.8532,89.5935,89.7833,3840.0
2015-10-16 10:10:00,89.89,90.0,89.89,90.0,701.0,89.7932,89.9031,89.7932,89.9031,701.0
2015-10-16 10:15:00,90.0,90.08,89.85,89.85,1800.0,89.9031,89.983,89.7533,89.7533,1800.0
2015-10-16 10:20:00,89.85,89.85,89.85,89.85,0.0,89.7533,89.7533,89.7533,89.7533,0.0
2015-10-16 10:25:00,90.0,90.0,89.8,89.8,523.0,89.9031,89.9031,89.7033,89.7033,523.0
2015-10-16 10:30:00,89.83,89.84,89.69,89.69,9800.0,89.7333,89.7433,89.5935,89.5935,9800.0
2015-10-16 10:35:00,89.78,89.89,89.71,89.89,1200.0,89.6834,89.7932,89.6134,89.7932,1200.0
2015-10-16 10:40:00,89.89,89.9,89.81,89.9,800.0,89.7932,89.8032,89.7133,89.8032,800.0
2015-10-16 10:45:00,89.83,89.86,89.83,89.86,200.0,89.7333,89.7633,89.7333,89.7633,200.0
2015-10-16 10:50:00,89.83,89.83,89.78,89.78,500.0,89.7333,89.7333,89.6834,89.6834,500.0
2015-10-16 10:55:00,89.84,89.89,89.84,89.89,300.0,89.7433,89.7932,89.7433,89.7932,300.0
2015-10-16 11:00:00,89.9,90.06,89.83,89.83,1200.0,89.8032,89.9631,89.7333,89.7333,1200.0
2015-10-16 11:05:00,89.77,89.77,89.77,89.77,200.0,89.6734,89.6734,89.6734,89.6734,200.0
2015-10-16 11:10:00,90.0,90.2,90.0,90.2,800.0,89.9031,90.1029,89.9031,90.1029,800.0
2015-10-16 11:15:00,90.05,90.05,90.0,90.0,800.0,89.9531,89.9531,89.9031,89.9031,800.0
2015-10-16 11:20:00,90.02,90.02,89.85,89.85,700.0,89.9231,89.9231,89.7533,89.7533,700.0
2015-10-16 11:25:00,89.71,89.71,89.71,89.71,100.0,89.6134,89.6134,89.6134,89.6134,100.0
2015-10-16 11:30:00,89.72,89.76,89.68,89.76,900.0,89.6234,89.6634,89.5835,89.6634,900.0
2015-10-16 11:35:00,89.72,89.73,89.72,89.72,100.0,89.6234,89.6334,89.6234,89.6234,100.0
2015-10-16 11:40:00,89.71,89.85,89.7,89.85,400.0,89.6134,89.7533,89.6035,89.7533,400.0
2015-10-16 11:45:00,89.85,89.89,89.76,89.85,700.0,89.7533,89.7932,89.6634,89.7533,700.0
2015-10-16 11:50:00,89.9,89.9,89.9,89.9,100.0,89.8032,89.8032,89.8032,89.8032,100.0
2015-10-16 11:55:00,89.96,90.05,89.96,90.05,400.0,89.8632,89.9531,89.8632,89.9531,400.0
2015-10-16 12:00:00,90.11,90.11,90.0,90.0,200.0,90.013,90.013,89.9031,89.9031,200.0
2015-10-16 12:05:00,90.04,90.05,89.75,89.75,1205.0,89.9431,89.9531,89.6534,89.6534,1205.0
2015-10-16 12:10:00,89.61,89.61,89.61,89.61,100.0,89.5136,89.5136,89.5136,89.5136,100.0
2015-10-16 12:15:00,89.61,89.65,89.4,89.4,700.0,89.5136,89.5535,89.3038,89.3038,700.0
2015-10-16 12:20:00,89.44,89.44,89.43,89.43,200.0,89.3437,89.3437,89.3337,89.3337,200.0
2015-10-16 12:25:00,89.43,89.43,89.26,89.26,600.0,89.3337,89.3337,89.1639,89.1639,600.0
2015-10-16 12:30:00,89.24,89.25,89.24,89.25,300.0,89.1439,89.1539,89.1439,89.1539,300.0
2015-10-16 12:35:00,89.33,89.34,89.19,89.2,1300.0,89.2339,89.2438,89.094,89.104,1300.0
2015-10-16 12:40:00,89.16,89.16,89.15,89.16,300.0,89.064,89.064,89.054,89.064,300.0
2015-10-16 12:45:00,89.21,89.21,89.16,89.16,200.0,89.114,89.114,89.064,89.064,200.0
2015-10-16 12:50:00,89.16,89.21,89.16,89.21,500.0,89.064,89.114,89.064,89.114,500.0
2015-10-16 12:55:00,89.17,89.17,89.17,89.17,100.0,89.074,89.074,89.074,89.074,100.0
2015-10-16 13:00:00,89.16,89.19,89.16,89.19,500.0,89.064,89.094,89.064,89.094,500.0
2015-10-16 13:05:00,89.12,89.2,88.89,88.98,1200.0,89.0241,89.104,88.7943,88.8842,1200.0
2015-10-16 13:10:00,88.98,88.98,88.98,88.98,0.0,88.8842,88.8842,88.8842,88.8842,0.0
2015-10-16 13:15:00,88.96,88.97,88.96,88.96,435.0,88.8643,88.8742,88.8643,88.8643,435.0
2015-10-16 13:20:00,89.01,89.01,89.0,89.01,100.0,88.9142,88.9142,88.9042,88.9142,100.0
2015-10-16 13:25:00,88.97,88.97,88.91,88.91,500.0,88.8742,88.8742,88.8143,88.8143,500.0
2015-10-16 13:30:00,88.85,88.98,88.85,88.98,1200.0,88.7544,88.8842,88.7544,88.8842,1200.0
2015-10-16 13:35:00,89.06,89.07,89.06,89.06,135.0,88.9641,88.9741,88.9641,88.9641,135.0
2015-10-16 13:40:00,89.06,89.06,89.06,89.06,0.0,88.9641,88.9641,88.9641,88.9641,0.0
2015-10-16 13:45:00,89.01,89.01,89.01,89.01,100.0,88.9142,88.9142,88.9142,88.9142,100.0
2015-10-16 13:50:00,89.01,89.01,89.01,89.01,500.0,88.9142,88.9142,88.9142,88.9142,500.0
2015-10-16 13:55:00,89.05,89.05,88.84,88.84,2000.0,88.9542,88.9542,88.7444,88.7444,2000.0
2015-10-16 14:00:00,88.92,88.92,88.78,88.78,700.0,88.8243,88.8243,88.6844,88.6844,700.0
2015-10-16 14:05:00,88.83,88.83,88.82,88.83,125.0,88.7344,88.7344,88.7244,88.7344,125.0
2015-10-16 14:10:00,88.83,88.83,88.83,88.83,0.0,88.7344,88.7344,88.7344,88.7344,0.0
2015-10-16 14:15:00,88.83,88.88,88.83,88.88,700.0,88.7344,88.7843,88.7344,88.7843,700.0
2015-10-16 14:20:00,88.97,88.98,88.96,88.98,700.0,88.8742,88.8842,88.8643,88.8842,700.0
2015-10-16 14:25:00,89.0,89.29,89.0,89.29,1100.0,88.9042,89.1939,88.9042,89.1939,1100.0
2015-10-16 14:30:00,89.38,89.38,89.37,89.37,300.0,89.2838,89.2838,89.2738,89.2738,300.0
2015-10-16 14:35:00,89.38,89.57,89.35,89.57,1912.0,89.2838,89.4736,89.2538,89.4736,1912.0
2015-10-16 14:40:00,89.52,89.67,89.52,89.62,649.0,89.4236,89.5735,89.4236,89.5235,649.0
2015-10-16 14:45:00,89.62,89.62,89.49,89.49,700.0,89.5235,89.5235,89.3937,89.3937,700.0
2015-10-16 14:50:00,89.54,89.69,89.54,89.69,700.0,89.4436,89.5935,89.4436,89.5935,700.0
2015-10-16 14:55:00,89.63,89.63,89.63,89.63,100.0,89.5335,89.5335,89.5335,89.5335,100.0
2015-10-16 15:00:00,89.62,89.62,89.47,89.47,1000.0,89.5235,89.5235,89.3737,89.3737,1000.0
2015-10-16 15:05:00,89.56,89.56,89.46,89.46,200.0,89.4636,89.4636,89.3637,89.3637,200.0
2015-10-16 15:10:00,89.55,89.75,89.55,89.57,1400.0,89.4536,89.6534,89.4536,89.4736,1400.0
2015-10-16 15:15:00,89.47,89.47,89.4,89.42,1200.0,89.3737,89.3737,89.3038,89.3238,1200.0
2015-10-16 15:20:00,89.43,89.46,89.39,89.46,1500.0,89.3337,89.3637,89.2938,89.3637,1500.0
2015-10-16 15:25:00,89.34,89.45,89.34,89.4,2282.0,89.2438,89.3537,89.2438,89.3038,2282.0
2015-10-16 15:30:00,89.44,89.44,89.24,89.26,1900.0,89.3437,89.3437,89.1439,89.1639,1900.0
2015-10-16 15:35:00,89.31,89.38,89.24,89.31,1618.0,89.2139,89.2838,89.1439,89.2139,1618.0
2015-10-16 15:40:00,89.34,89.4,89.3,89.4,2000.0,89.2438,89.3038,89.2039,89.3038,2000.0
2015-10-16 15:45:00,89.37,89.37,89.3,89.3,733.0,89.2738,89.2738,89.2039,89.2039,733.0
2015-10-16 15:50:00,89.37,89.47,89.31,89.47,3502.0,89.2738,89.3737,89.2139,89.3737,3502.0
2015-10-16 15:55:00,89.42,89.62,89.21,89.51,27570.0,89.3238,89.5235,89.114,89.4137,27570.0
2015-10-19 09:30:00,88.89,88.89,88.89,88.89,831.0,88.7943,88.7943,88.7943,88.7943,831.0
2015-10-19 09:35:00,89.04,89.23,89.04,89.23,690.0,88.9442,89.134,88.9442,89.134,690.0
2015-10-19 09:40:00,89.19,89.45,89.19,89.45,600.0,89.094,89.3537,89.094,89.3537,600.0
2015-10-19 09:45:00,89.37,89.53,89.37,89.53,400.0,89.2738,89.4336,89.2738,89.4336,400.0
2015-10-19 09:50:00,89.71,89.78,89.71,89.78,334.0,89.6134,89.6834,89.6134,89.6834,334.0
2015-10-19 09:55:00,89.9,89.9,89.85,89.85,500.0,89.8032,89.8032,89.7533,89.7533,500.0
2015-10-19 10:00:00,89.85,89.85,89.85,89.85,0.0,89.7533,89.7533,89.7533,89.7533,0.0
2015-10-19 10:05:00,89.73,89.85,89.62,89.63,1155.0,89.6334,89.7533,89.5235,89.5335,1155.0
2015-10-19 10:10:00,89.61,89.76,89.61,89.76,300.0,89.5136,89.6634,89.5136,89.6634,300.0
2015-10-19 10:15:00,89.72,89.72,89.71,89.72,138.0,89.6234,89.6234,89.6134,89.6234,138.0
2015-10-19 10:20:00,89.78,89.78,89.57,89.57,300.0,89.6834,89.6834,89.4736,89.4736,300.0
2015-10-19 10:25:00,89.57,89.57,89.57,89.57,400.0,89.4736,89.4736,89.4736,89.4736,400.0
2015-10-19 10:30:00,89.59,89.59,89.43,89.43,300.0,89.4936,89.4936,89.3337,89.3337,300.0
2015-10-19 10:35:00,89.5,89.64,89.5,89.64,1100.0,89.4037,89.5435,89.4037,89.5435,1100.0
2015-10-19 10:40:00,89.78,89.8,89.69,89.69,700.0,89.6834,89.7033,89.5935,89.5935,700.0
2015-10-19 10:45:00,89.78,89.85,89.68,89.7,1180.0,89.6834,89.7533,89.5835,89.6035,1180.0
2015-10-19 10:50:00,89.71,89.76,89.71,89.76,300.0,89.6134,89.6634,89.6134,89.6634,300.0
2015-10-19 10:55:00,89.76,89.76,89.76,89.76,0.0,89.6634,89.6634,89.6634,89.6634,0.0
2015-10-19 11:00:00,89.76,89.76,89.76,89.76,0.0,89.6634,89.6634,89.6634,89.6634,0.0
2015-10-19 11:05:00,89.73,89.85,89.73,89.85,600.0,89.6334,89.7533,89.6334,89.7533,600.0
2015-10-19 11:10:00,89.9,89.91,89.65,89.68,1920.0,89.8032,89.8132,89.5535,89.5835,1920.0
2015-10-19 11:15:00,89.82,89.86,89.7,89.7,400.0,89.7233,89.7633,89.6035,89.6035,400.0
2015-10-19 11:20:00,89.63,89.67,89.49,89.49,4500.0,89.5335,89.5735,89.3937,89.3937,4500.0
2015-10-19 11:25:00,89.57,89.59,89.55,89.59,1240.0,89.4736,89.4936,89.4536,89.4936,1240.0
2015-10-19 11:30:00,89.66,89.8,89.66,89.77,1200.0,89.5635,89.7033,89.5635,89.6734,1200.0
2015-10-19 11:35:00,89.85,89.91,89.8,89.91,2300.0,89.7533,89.8132,89.7033,89.8132,2300.0
2015-10-19 11:40:00,89.94,89.94,89.87,89.87,1100.0,89.8432,89.8432,89.7733,89.7733,1100.0
2015-10-19 11:45:00,89.89,90.29,89.87,90.07,3921.0,89.7932,90.1928,89.7733,89.9731,3921.0
2015-10-19 11:50:00,90.26,90.42,90.04,90.11,3300.0,90.1629,90.3227,89.9431,90.013,3300.0
2015-10-19 11:55:00,90.17,90.17,89.91,89.91,4800.0,90.0729,90.0729,89.8132,89.8132,4800.0
2015-10-19 12:00:00,89.86,89.99,89.75,89.8,4800.0,89.7633,89.8931,89.6534,89.7033,4800.0
2015-10-19 12:05:00,89.64,89.64,89.64,89.64,100.0,89.5435,89.5435,89.5435,89.5435,100.0
2015-10-19 12:10:00,89.56,89.56,89.56,89.56,100.0,89.4636,89.4636,89.4636,89.4636,100.0
2015-10-19 12:15:00,89.7,89.7,89.7,89.7,100.0,89.6035,89.6035,89.6035,89.6035,100.0
2015-10-19 12:20:00,89.61,89.76,89.54,89.76,1200.0,89.5136,89.6634,89.4436,89.6634,1200.0
2015-10-19 12:25:00,89.62,89.62,89.58,89.58,800.0,89.5235,89.5235,89.4836,89.4836,800.0
2015-10-19 12:30:00,89.5,89.57,89.5,89.57,700.0,89.4037,89.4736,89.4037,89.4736,700.0
2015-10-19 12:35:00,89.73,89.79,89.72,89.79,1600.0,89.6334,89.6934,89.6234,89.6934,1600.0
2015-10-19 12:40:00,89.72,89.79,89.72,89.76,1284.0,89.6234,89.6934,89.6234,89.6634,1284.0
2015-10-19 12:45:00,89.78,89.87,89.68,89.77,2000.0,89.6834,89.7733,89.5835,89.6734,2000.0
2015-10-19 12:50:00,89.65,89.65,89.57,89.59,1200.0,89.5535,89.5535,89.4736,89.4936,1200.0
2015-10-19 12:55:00,89.68,89.68,89.68,89.68,200.0,89.5835,89.5835,89.5835,89.5835,200.0
2015-10-19 13:00:00,89.62,89.62,89.62,89.62,100.0,89.5235,89.5235,89.5235,89.5235,100.0
2015-10-19 13:05:00,89.62,89.66,89.62,89.66,500.0,89.5235,89.5635,89.5235,89.5635,500.0
2015-10-19 13:10:00,89.6,89.61,89.55,89.56,800.0,89.5036,89.5136,89.4536,89.4636,800.0
2015-10-19 13:15:00,89.55,89.64,89.54,89.57,1200.0,89.4536,89.5435,89.4436,89.4736,1200.0
2015-10-19 13:20:00,89.59,89.59,89.48,89.5,1600.0,89.4936,89.4936,89.3837,89.4037,1600.0
2015-10-19 13:25:00,89.34,89.34,89.12,89.29,1600.0,89.2438,89.2438,89.0241,89.1939,1600.0
2015-10-19 13:30:00,89.25,89.25,89.25,89.25,200.0,89.1539,89.1539,89.1539,89.1539,200.0
2015-10-19 13:35:00,89.25,89.25,89.25,89.25,0.0,89.1539,89.1539,89.1539,89.1539,0.0
2015-10-19 13:40:00,89.29,89.38,89.29,89.38,200.0,89.1939,89.2838,89.1939,89.2838,200.0
2015-10-19 13:45:00,89.38,89.38,89.38,89.38,0.0,89.2838,89.2838,89.2838,89.2838,0.0
2015-10-19 13:50:00,89.38,89.38,89.38,89.38,0.0,89.2838,89.2838,89.2838,89.2838,0.0
2015-10-19 13:55:00,89.52,89.52,89.47,89.49,300.0,89.4236,89.4236,89.3737,89.3937,300.0
2015-10-19 14:00:00,89.5,89.74,89.5,89.53,4800.0,89.4037,89.6434,89.4037,89.4336,4800.0
2015-10-19 14:05:00,89.37,89.37,89.37,89.37,100.0,89.2738,89.2738,89.2738,89.2738,100.0
2015-10-19 14:10:00,89.37,89.51,89.37,89.51,600.0,89.2738,89.4137,89.2738,89.4137,600.0
2015-10-19 14:15:00,89.48,89.48,89.43,89.43,729.0,89.3837,89.3837,89.3337,89.3337,729.0
2015-10-19 14:20:00,89.4,89.4,89.37,89.37,200.0,89.3038,89.3038,89.2738,89.2738,200.0
2015-10-19 14:25:00,89.5,89.55,89.5,89.5,420.0,89.4037,89.4536,89.4037,89.4037,420.0
2015-10-19 14:30:00,89.57,89.57,89.57,89.57,100.0,89.4736,89.4736,89.4736,89.4736,100.0
2015-10-19 14:35:00,89.67,89.67,89.67,89.67,100.0,89.5735,89.5735,89.5735,89.5735,100.0
2015-10-19 14:40:00,89.63,89.79,89.63,89.79,1300.0,89.5335,89.6934,89.5335,89.6934,1300.0
2015-10-19 14:45:00,89.85,89.85,89.4,89.46,2300.0,89.7533,89.7533,89.3038,89.3637,2300.0
2015-10-19 14:50:00,89.73,89.73,89.59,89.59,200.0,89.6334,89.6334,89.4936,89.4936,200.0
2015-10-19 14:55:00,89.7,89.75,89.67,89.75,1000.0,89.6035,89.6534,89.5735,89.6534,1000.0
2015-10-19 15:00:00,89.7,89.76,89.66,89.76,700.0,89.6035,89.6634,89.5635,89.6634,700.0
2015-10-19 15:05:00,89.82,89.83,89.78,89.82,6200.0,89.7233,89.7333,89.6834,89.7233,6200.0
2015-10-19 15:10:00,89.81,89.81,89.75,89.75,1500.0,89.7133,89.7133,89.6534,89.6534,1500.0
2015-10-19 15:15:00,89.73,89.82,89.73,89.78,1300.0,89.6334,89.7233,89.6334,89.6834,1300.0
2015-10-19 15:20:00,89.77,89.77,89.7,89.73,1520.0,89.6734,89.6734,89.6035,89.6334,1520.0
2015-10-19 15:25:00,89.86,89.86,89.7,89.77,1500.0,89.7633,89.7633,89.6035,89.6734,1500.0
2015-10-19 15:30:00,89.75,89.78,89.73,89.77,900.0,89.6534,89.6834,89.6334,89.6734,900.0
2015-10-19 15:35:00,89.73,89.74,89.68,89.68,729.0,89.6334,89.6434,89.5835,89.5835,729.0
2015-10-19 15:40:00,89.69,89.71,89.63,89.71,700.0,89.5935,89.6134,89.5335,89.6134,700.0
2015-10-19 15:45:00,89.74,89.86,89.73,89.83,2149.0,89.6434,89.7633,89.6334,89.7333,2149.0
2015-10-19 15:50:00,89.83,89.94,89.77,89.86,3400.0,89.7333,89.8432,89.6734,89.7633,3400.0
2015-10-19 15:55:00,89.85,89.9,89.71,89.83,16231.0,89.7533,89.8032,89.6134,89.7333,16231.0
2015-10-20 09:30:00,89.84,89.84,89.84,89.84,189.0,89.7433,89.7433,89.7433,89.7433,189.0
2015-10-20 09:35:00,89.84,89.84,89.84,89.84,0.0,89.7433,89.7433,89.7433,89.7433,0.0
2015-10-20 09:40:00,89.84,89.84,89.84,89.84,0.0,89.7433,89.7433,89.7433,89.7433,0.0
2015-10-20 09:45:00,89.84,89.84,89.72,89.72,200.0,89.7433,89.7433,89.6234,89.6234,200.0
2015-10-20 09:50:00,89.82,89.82,89.67,89.67,200.0,89.7233,89.7233,89.5735,89.5735,200.0
2015-10-20 09:55:00,89.83,89.88,89.83,89.88,300.0,89.7333,89.7833,89.7333,89.7833,300.0
2015-10-20 10:00:00,89.88,89.88,89.88,89.88,0.0,89.7833,89.7833,89.7833,89.7833,0.0
2015-10-20 10:05:00,89.81,89.92,89.81,89.85,2000.0,89.7133,89.8232,89.7133,89.7533,2000.0
2015-10-20 10:10:00,89.87,89.95,89.83,89.95,1000.0,89.7733,89.8532,89.7333,89.8532,1000.0
2015-10-20 10:15:00,89.86,89.86,89.85,89.86,100.0,89.7633,89.7633,89.7533,89.7633,100.0
2015-10-20 10:20:00,89.77,89.77,89.77,89.77,100.0,89.6734,89.6734,89.6734,89.6734,100.0
2015-10-20 10:25:00,89.77,89.77,89.77,89.77,100.0,89.6734,89.6734,89.6734,89.6734,100.0
2015-10-20 10:30:00,89.8,89.85,89.8,89.85,600.0,89.7033,89.7533,89.7033,89.7533,600.0
2015-10-20 10:35:00,89.72,90.0,89.72,90.0,824.0,89.6234,89.9031,89.6234,89.9031,824.0
2015-10-20 10:40:00,90.06,90.12,90.06,90.08,1000.0,89.9631,90.023,89.9631,89.983,1000.0
2015-10-20 10:45:00,90.08,90.08,90.08,90.08,0.0,89.983,89.983,89.983,89.983,0.0
2015-10-20 10:50:00,90.11,90.11,90.1,90.1,500.0,90.013,90.013,90.003,90.003,500.0
2015-10-20 10:55:00,90.12,90.23,90.11,90.23,12170.0,90.023,90.1329,90.013,90.1329,12170.0
2015-10-20 11:00:00,90.23,90.23,90.23,90.23,0.0,90.1329,90.1329,90.1329,90.1329,0.0
2015-10-20 11:05:00,90.18,90.22,90.18,90.21,1100.0,90.0829,90.1229,90.0829,90.1129,1100.0
2015-10-20 11:10:00,90.19,90.31,90.12,90.31,2000.0,90.0929,90.2128,90.023,90.2128,2000.0
2015-10-20 11:15:00,90.26,90.29,90.24,90.24,400.0,90.1629,90.1928,90.1429,90.1429,400.0
2015-10-20 11:20:00,90.4,90.4,90.25,90.27,600.0,90.3027,90.3027,90.1529,90.1728,600.0
2015-10-20 11:25:00,90.52,90.54,90.44,90.54,600.0,90.4226,90.4425,90.3427,90.4425,600.0
2015-10-20 11:30:00,90.67,90.71,90.57,90.57,800.0,90.5724,90.6124,90.4725,90.4725,800.0
2015-10-20 11:35:00,90.54,90.54,90.54,90.54,100.0,90.4425,90.4425,90.4425,90.4425,100.0
2015-10-20 11:40:00,90.54,90.64,90.39,90.4,3500.0,90.4425,90.5424,90.2927,90.3027,3500.0
2015-10-20 11:45:00,90.52,90.52,90.4,90.51,1810.0,90.4226,90.4226,90.3027,90.4126,1810.0
2015-10-20 11:50:00,90.5,90.52,90.33,90.51,600.0,90.4026,90.4226,90.2328,90.4126,600.0
2015-10-20 11:55:00,90.37,90.37,90.24,90.25,500.0,90.2727,90.2727,90.1429,90.1529,500.0
2015-10-20 12:00:00,90.24,90.24,90.11,90.11,300.0,90.1429,90.1429,90.013,90.013,300.0
2015-10-20 12:05:00,90.12,90.12,90.04,90.04,400.0,90.023,90.023,89.9431,89.9431,400.0
2015-10-20 12:10:00,90.2,90.37,90.2,90.23,2900.0,90.1029,90.2727,90.1029,90.1329,2900.0
2015-10-20 12:15:00,90.28,90.3,90.03,90.16,9799.0,90.1828,90.2028,89.9331,90.063,9799.0
2015-10-20 12:20:00,90.14,90.28,90.1,90.28,6000.0,90.043,90.1828,90.003,90.1828,6000.0
2015-10-20 12:25:00,90.37,90.37,90.35,90.35,200.0,90.2727,90.2727,90.2528,90.2528,200.0
2015-10-20 12:30:00,90.31,90.32,90.15,90.15,700.0,90.2128,90.2228,90.053,90.053,700.0
2015-10-20 12:35:00,90.12,90.15,89.88,89.88,1100.0,90.023,90.053,89.7833,89.7833,1100.0
2015-10-20 12:40:00,89.74,89.87,89.69,89.87,500.0,89.6434,89.7733,89.5935,89.7733,500.0
2015-10-20 12:45:00,89.89,89.95,89.89,89.95,200.0,89.7932,89.8532,89.7932,89.8532,200.0
2015-10-20 12:50:00,89.89,89.92,89.89,89.92,200.0,89.7932,89.8232,89.7932,89.8232,200.0
2015-10-20 12:55:00,89.95,89.95,89.95,89.95,300.0,89.8532,89.8532,89.8532,89.8532,300.0
2015-10-20 13:00:00,89.92,89.92,89.92,89.92,100.0,89.8232,89.8232,89.8232,89.8232,100.0
2015-10-20 13:05:00,89.83,89.83,89.83,89.83,100.0,89.7333,89.7333,89.7333,89.7333,100.0
2015-10-20 13:10:00,89.9,89.95,89.9,89.95,400.0,89.8032,89.8532,89.8032,89.8532,400.0
2015-10-20 13:15:00,90.18,90.18,90.18,90.18,100.0,90.0829,90.0829,90.0829,90.0829,100.0
2015-10-20 13:20:00,89.92,89.93,89.92,89.93,200.0,89.8232,89.8332,89.8232,89.8332,200.0
2015-10-20 13:25:00,90.08,90.08,89.88,89.99,800.0,89.983,89.983,89.7833,89.8931,800.0
2015-10-20 13:30:00,89.95,89.96,89.92,89.92,500.0,89.8532,89.8632,89.8232,89.8232,500.0
2015-10-20 13:35:00,89.9,89.97,89.9,89.97,700.0,89.8032,89.8732,89.8032,89.8732,700.0
2015-10-20 13:40:00,90.0,90.05,90.0,90.05,414.0,89.9031,89.9531,89.9031,89.9531,414.0
2015-10-20 13:45:00,90.03,90.03,89.92,89.92,600.0,89.9331,89.9331,89.8232,89.8232,600.0
2015-10-20 13:50:00,89.97,90.04,89.96,90.03,600.0,89.8732,89.9431,89.8632,89.9331,600.0
2015-10-20 13:55:00,90.11,90.11,90.11,90.11,100.0,90.013,90.013,90.013,90.013,100.0
2015-10-20 14:00:00,90.14,90.26,90.03,90.26,2600.0,90.043,90.1629,89.9331,90.1629,2600.0
2015-10-20 14:05:00,90.28,90.29,89.96,90.05,3900.0,90.1828,90.1928,89.8632,89.9531,3900.0
2015-10-20 14:10:00,90.05,90.14,90.0,90.0,4051.0,89.9531,90.043,89.9031,89.9031,4051.0
2015-10-20 14:15:00,89.95,89.95,89.82,89.82,1809.0,89.8532,89.8532,89.7233,89.7233,1809.0
2015-10-20 14:20:00,89.87,89.93,89.87,89.93,300.0,89.7733,89.8332,89.7733,89.8332,300.0
2015-10-20 14:25:00,89.93,89.98,89.85,89.95,1599.0,89.8332,89.8832,89.7533,89.8532,1599.0
2015-10-20 14:30:00,90.02,90.04,89.96,89.96,700.0,89.9231,89.9431,89.8632,89.8632,700.0
2015-10-20 14:35:00,89.97,90.0,89.64,89.73,3400.0,89.8732,89.9031,89.5435,89.6334,3400.0
2015-10-20 14:40:00,89.84,89.87,89.66,89.66,1500.0,89.7433,89.7733,89.5635,89.5635,1500.0
2015-10-20 14:45:00,89.56,89.66,89.56,89.57,1000.0,89.4636,89.5635,89.4636,89.4736,1000.0
2015-10-20 14:50:00,89.59,89.96,89.58,89.7,2000.0,89.4936,89.8632,89.4836,89.6035,2000.0
2015-10-20 14:55:00,89.83,89.83,89.69,89.69,300.0,89.7333,89.7333,89.5935,89.5935,300.0
2015-10-20 15:00:00,89.84,89.84,89.45,89.52,1700.0,89.7433,89.7433,89.3537,89.4236,1700.0
2015-10-20 15:05:00,89.58,89.72,89.56,89.67,950.0,89.4836,89.6234,89.4636,89.5735,950.0
2015-10-20 15:10:00,89.75,89.9,89.75,89.9,705.0,89.6534,89.8032,89.6534,89.8032,705.0
2015-10-20 15:15:00,89.82,89.85,89.53,89.54,2800.0,89.7233,89.7533,89.4336,89.4436,2800.0
2015-10-20 15:20:00,89.67,89.98,89.65,89.65,9598.0,89.5735,89.8832,89.5535,89.5535,9598.0
2015-10-20 15:25:00,89.65,89.66,89.65,89.65,400.0,89.5535,89.5635,89.5535,89.5535,400.0
2015-10-20 15:30:00,89.7,89.75,89.64,89.64,544.0,89.6035,89.6534,89.5435,89.5435,544.0
2015-10-20 15:35:00,89.63,89.63,89.26,89.26,5210.0,89.5335,89.5335,89.1639,89.1639,5210.0
2015-10-20 15:40:00,89.38,89.38,89.38,89.38,100.0,89.2838,89.2838,89.2838,89.2838,100.0
2015-10-20 15:45:00,89.41,89.54,89.4,89.54,600.0,89.3138,89.4436,89.3038,89.4436,600.0
2015-10-20 15:50:00,89.53,89.62,89.37,89.38,2205.0,89.4336,89.5235,89.2738,89.2838,2205.0
2015-10-20 15:55:00,89.5,89.58,89.47,89.58,7054.0,89.4037,89.4836,89.3737,89.4836,7054.0
2015-10-21 09:30:00,89.91,89.91,89.57,89.57,710.0,89.8132,89.8132,89.4736,89.4736,710.0
2015-10-21 09:35:00,89.75,89.75,89.75,89.75,1000.0,89.6534,89.6534,89.6534,89.6534,1000.0
2015-10-21 09:40:00,89.75,89.75,89.75,89.75,0.0,89.6534,89.6534,89.6534,89.6534,0.0
2015-10-21 09:45:00,89.75,89.75,89.75,89.75,0.0,89.6534,89.6534,89.6534,89.6534,0.0
2015-10-21 09:50:00,89.76,89.91,89.45,89.45,1000.0,89.6634,89.8132,89.3537,89.3537,1000.0
2015-10-21 09:55:00,89.45,89.45,89.45,89.45,0.0,89.3537,89.3537,89.3537,89.3537,0.0
2015-10-21 10:00:00,89.5,89.5,89.26,89.26,400.0,89.4037,89.4037,89.1639,89.1639,400.0
2015-10-21 10:05:00,89.19,89.39,89.16,89.39,992.0,89.094,89.2938,89.064,89.2938,992.0
2015-10-21 10:10:00,89.39,89.39,89.07,89.07,600.0,89.2938,89.2938,88.9741,88.9741,600.0
2015-10-21 10:15:00,89.13,89.2,88.92,89.2,2700.0,89.0341,89.104,88.8243,89.104,2700.0
2015-10-21 10:20:00,88.95,88.95,88.88,88.94,900.0,88.8543,88.8543,88.7843,88.8443,900.0
2015-10-21 10:25:00,88.81,88.81,88.81,88.81,100.0,88.7144,88.7144,88.7144,88.7144,100.0
2015-10-21 10:30:00,88.9,88.94,88.74,88.74,2400.0,88.8043,88.8443,88.6445,88.6445,2400.0
2015-10-21 10:35:00,88.82,88.89,88.61,88.61,1970.0,88.7244,88.7943,88.5146,88.5146,1970.0
2015-10-21 10:40:00,88.91,88.93,88.83,88.83,300.0,88.8143,88.8343,88.7344,88.7344,300.0
2015-10-21 10:45:00,88.83,88.83,88.83,88.83,0.0,88.7344,88.7344,88.7344,88.7344,0.0
2015-10-21 10:50:00,88.95,89.08,88.86,88.98,3525.0,88.8543,88.9841,88.7644,88.8842,3525.0
2015-10-21 10:55:00,88.92,88.92,88.8,88.87,1200.0,88.8243,88.8243,88.7044,88.7743,1200.0
2015-10-21 11:00:00,88.99,89.09,88.9,89.02,5600.0,88.8942,88.9941,88.8043,88.9242,5600.0
2015-10-21 11:05:00,89.05,89.05,88.85,88.93,802.0,88.9542,88.9542,88.7544,88.8343,802.0
2015-10-21 11:10:00,88.69,88.69,88.65,88.65,200.0,88.5945,88.5945,88.5546,88.5546,200.0
2015-10-21 11:15:00,88.78,88.92,88.7,88.7,1450.0,88.6844,88.8243,88.6045,88.6045,1450.0
2015-10-21 11:20:00,88.87,88.91,88.83,88.88,700.0,88.7743,88.8143,88.7344,88.7843,700.0
2015-10-21 11:25:00,88.88,88.88,88.88,88.88,0.0,88.7843,88.7843,88.7843,88.7843,0.0
2015-10-21 11:30:00,89.09,89.1,89.05,89.05,300.0,88.9941,89.0041,88.9542,88.9542,300.0
2015-10-21 11:35:00,89.19,89.23,89.19,89.23,200.0,89.094,89.134,89.094,89.134,200.0
2015-10-21 11:40:00,89.29,89.29,89.29,89.29,100.0,89.1939,89.1939,89.1939,89.1939,100.0
2015-10-21 11:45:00,89.22,89.34,89.07,89.07,1000.0,89.124,89.2438,88.9741,88.9741,1000.0
2015-10-21 11:50:00,88.99,89.0,88.98,88.98,300.0,88.8942,88.9042,88.8842,88.8842,300.0
2015-10-21 11:55:00,89.05,89.06,89.01,89.01,300.0,88.9542,88.9641,88.9142,88.9142,300.0
2015-10-21 12:00:00,89.16,89.19,89.07,89.07,700.0,89.064,89.094,88.9741,88.9741,700.0
2015-10-21 12:05:00,89.09,89.09,89.09,89.09,200.0,88.9941,88.9941,88.9941,88.9941,200.0
2015-10-21 12:10:00,89.09,89.09,89.09,89.09,0.0,88.9941,88.9941,88.9941,88.9941,0.0
2015-10-21 12:15:00,89.19,89.19,89.17,89.17,387.0,89.094,89.094,89.074,89.074,387.0
2015-10-21 12:20:00,89.22,89.22,89.09,89.09,400.0,89.124,89.124,88.9941,88.9941,400.0
2015-10-21 12:25:00,89.32,89.32,89.32,89.32,100.0,89.2239,89.2239,89.2239,89.2239,100.0
2015-10-21 12:30:00,89.25,89.25,89.25,89.25,300.0,89.1539,89.1539,89.1539,89.1539,300.0
2015-10-21 12:35:00,89.25,89.25,89.25,89.25,0.0,89.1539,89.1539,89.1539,89.1539,0.0
2015-10-21 12:40:00,89.11,89.16,89.11,89.16,500.0,89.0141,89.064,89.0141,89.064,500.0
2015-10-21 12:45:00,89.18,89.22,89.12,89.12,600.0,89.084,89.124,89.0241,89.0241,600.0
2015-10-21 12:50:00,89.11,89.11,89.11,89.11,100.0,89.0141,89.0141,89.0141,89.0141,100.0
2015-10-21 12:55:00,89.14,89.15,89.03,89.03,500.0,89.0441,89.054,88.9342,88.9342,500.0
2015-10-21 13:00:00,89.03,89.03,89.03,89.03,0.0,88.9342,88.9342,88.9342,88.9342,0.0
2015-10-21 13:05:00,88.75,88.83,88.61,88.74,1142.0,88.6545,88.7344,88.5146,88.6445,1142.0
2015-10-21 13:10:00,88.74,88.74,88.74,88.74,0.0,88.6445,88.6445,88.6445,88.6445,0.0
2015-10-21 13:15:00,88.87,88.87,88.61,88.61,656.0,88.7743,88.7743,88.5146,88.5146,656.0
2015-10-21 13:20:00,88.53,88.53,88.53,88.53,100.0,88.4347,88.4347,88.4347,88.4347,100.0
2015-10-21 13:25:00,88.46,88.57,88.4,88.4,1400.0,88.3648,88.4747,88.3049,88.3049,1400.0
2015-10-21 13:30:00,88.48,88.49,88.48,88.49,200.0,88.3848,88.3948,88.3848,88.3948,200.0
2015-10-21 13:35:00,88.31,88.45,88.23,88.23,724.0,88.2149,88.3548,88.135,88.135,724.0
2015-10-21 13:40:00,88.35,88.47,88.35,88.47,600.0,88.2549,88.3748,88.2549,88.3748,600.0
2015-10-21 13:45:00,88.47,88.47,88.47,88.47,0.0,88.3748,88.3748,88.3748,88.3748,0.0
2015-10-21 13:50:00,88.52,88.53,88.52,88.53,200.0,88.4247,88.4347,88.4247,88.4347,200.0
2015-10-21 13:55:00,88.52,88.53,88.52,88.53,200.0,88.4247,88.4347,88.4247,88.4347,200.0
2015-10-21 14:00:00,88.34,88.35,88.31,88.31,300.0,88.2449,88.2549,88.2149,88.2149,300.0
2015-10-21 14:05:00,88.33,88.53,88.33,88.47,1100.0,88.2349,88.4347,88.2349,88.3748,1100.0
2015-10-21 14:10:00,88.47,88.47,88.47,88.47,200.0,88.3748,88.3748,88.3748,88.3748,200.0
2015-10-21 14:15:00,88.48,88.49,88.48,88.49,200.0,88.3848,88.3948,88.3848,88.3948,200.0
2015-10-21 14:20:00,88.49,88.49,88.49,88.49,0.0,88.3948,88.3948,88.3948,88.3948,0.0
2015-10-21 14:25:00,88.54,88.66,88.54,88.66,300.0,88.4447,88.5646,88.4447,88.5646,300.0
2015-10-21 14:30:00,88.7,88.79,88.7,88.79,300.0,88.6045,88.6944,88.6045,88.6944,300.0
2015-10-21 14:35:00,88.8,88.95,88.71,88.95,1500.0,88.7044,88.8543,88.6145,88.8543,1500.0
2015-10-21 14:40:00,89.09,89.12,89.03,89.03,500.0,88.9941,89.0241,88.9342,88.9342,500.0
2015-10-21 14:45:00,88.93,88.93,88.93,88.93,100.0,88.8343,88.8343,88.8343,88.8343,100.0
2015-10-21 14:50:00,88.92,88.92,88.92,88.92,100.0,88.8243,88.8243,88.8243,88.8243,100.0
2015-10-21 14:55:00,88.9,88.9,88.75,88.75,600.0,88.8043,88.8043,88.6545,88.6545,600.0
2015-10-21 15:00:00,88.64,88.67,88.64,88.66,447.0,88.5446,88.5746,88.5446,88.5646,447.0
2015-10-21 15:05:00,88.63,88.89,88.63,88.89,400.0,88.5346,88.7943,88.5346,88.7943,400.0
2015-10-21 15:10:00,88.89,88.91,88.53,88.54,1946.0,88.7943,88.8143,88.4347,88.4447,1946.0
2015-10-21 15:15:00,88.62,88.62,88.28,88.36,4330.0,88.5246,88.5246,88.185,88.2649,4330.0
2015-10-21 15:20:00,88.41,88.41,88.03,88.03,1100.0,88.3148,88.3148,87.9353,87.9353,1100.0
2015-10-21 15:25:00,88.1,88.27,88.06,88.06,1100.0,88.0052,88.175,87.9652,87.9652,1100.0
2015-10-21 15:30:00,88.2,88.21,88.16,88.21,500.0,88.1051,88.1151,88.0651,88.1151,500.0
2015-10-21 15:35:00,88.24,88.46,88.24,88.45,230.0,88.145,88.3648,88.145,88.3548,230.0
2015-10-21 15:40:00,88.42,88.42,88.19,88.22,2878.0,88.3248,88.3248,88.0951,88.125,2878.0
2015-10-21 15:45:00,88.16,88.21,88.08,88.13,1400.0,88.0651,88.1151,87.9852,88.0351,1400.0
2015-10-21 15:50:00,87.98,88.03,87.92,87.95,1000.0,87.8853,87.9353,87.8254,87.8553,1000.0
2015-10-21 15:55:00,87.95,88.06,87.78,88.04,10838.0,87.8553,87.9652,87.6855,87.9452,10838.0
2015-10-22 09:30:00,88.65,88.65,88.65,88.65,720.0,88.5546,88.5546,88.5546,88.5546,720.0
2015-10-22 09:35:00,88.65,88.79,88.65,88.79,800.0,88.5546,88.6944,88.5546,88.6944,800.0
2015-10-22 09:40:00,88.72,89.44,88.72,89.44,893.0,88.6245,89.3437,88.6245,89.3437,893.0
2015-10-22 09:45:00,89.26,89.39,89.23,89.39,400.0,89.1639,89.2938,89.134,89.2938,400.0
2015-10-22 09:50:00,89.27,89.64,89.26,89.42,1300.0,89.1739,89.5435,89.1639,89.3238,1300.0
2015-10-22 09:55:00,89.7,90.01,89.59,90.01,900.0,89.6035,89.9131,89.4936,89.9131,900.0
2015-10-22 10:00:00,89.92,89.94,89.62,89.81,500.0,89.8232,89.8432,89.5235,89.7133,500.0
2015-10-22 10:05:00,89.81,89.81,89.81,89.81,0.0,89.7133,89.7133,89.7133,89.7133,0.0
2015-10-22 10:10:00,89.92,89.92,89.79,89.86,1768.0,89.8232,89.8232,89.6934,89.7633,1768.0
2015-10-22 10:15:00,89.63,89.7,89.62,89.7,900.0,89.5335,89.6035,89.5235,89.6035,900.0
2015-10-22 10:20:00,89.85,89.88,89.72,89.72,500.0,89.7533,89.7833,89.6234,89.6234,500.0
2015-10-22 10:25:00,89.55,89.92,89.54,89.56,600.0,89.4536,89.8232,89.4436,89.4636,600.0
2015-10-22 10:30:00,89.56,89.72,89.31,89.5,900.0,89.4636,89.6234,89.2139,89.4037,900.0
2015-10-22 10:35:00,89.64,89.65,89.49,89.5,3100.0,89.5435,89.5535,89.3937,89.4037,3100.0
2015-10-22 10:40:00,89.5,89.52,89.47,89.5,1300.0,89.4037,89.4236,89.3737,89.4037,1300.0
2015-10-22 10:45:00,89.5,89.69,89.5,89.68,1900.0,89.4037,89.5935,89.4037,89.5835,1900.0
2015-10-22 10:50:00,89.68,89.68,89.68,89.68,0.0,89.5835,89.5835,89.5835,89.5835,0.0
2015-10-22 10:55:00,89.57,89.79,89.57,89.71,14600.0,89.4736,89.6934,89.4736,89.6134,14600.0
2015-10-22 11:00:00,89.8,89.8,89.67,89.77,1100.0,89.7033,89.7033,89.5735,89.6734,1100.0
2015-10-22 11:05:00,89.71,89.71,89.71,89.71,100.0,89.6134,89.6134,89.6134,89.6134,100.0
2015-10-22 11:10:00,89.72,89.83,89.71,89.71,2700.0,89.6234,89.7333,89.6134,89.6134,2700.0
2015-10-22 11:15:00,89.75,89.84,89.75,89.84,300.0,89.6534,89.7433,89.6534,89.7433,300.0
2015-10-22 11:20:00,89.88,89.88,89.66,89.66,600.0,89.7833,89.7833,89.5635,89.5635,600.0
2015-10-22 11:25:00,89.68,89.68,89.68,89.68,100.0,89.5835,89.5835,89.5835,89.5835,100.0
2015-10-22 11:30:00,89.68,89.75,89.61,89.61,2000.0,89.5835,89.6534,89.5136,89.5136,2000.0
2015-10-22 11:35:00,89.51,89.57,89.5,89.5,1800.0,89.4137,89.4736,89.4037,89.4037,1800.0
2015-10-22 11:40:00,89.57,89.66,89.57,89.58,1600.0,89.4736,89.5635,89.4736,89.4836,1600.0
2015-10-22 11:45:00,89.64,89.78,89.6,89.72,1700.0,89.5435,89.6834,89.5036,89.6234,1700.0
2015-10-22 11:50:00,89.71,89.71,89.71,89.71,200.0,89.6134,89.6134,89.6134,89.6134,200.0
2015-10-22 11:55:00,89.8,89.8,89.65,89.74,1300.0,89.7033,89.7033,89.5535,89.6434,1300.0
2015-10-22 12:00:00,89.63,89.8,89.62,89.78,2600.0,89.5335,89.7033,89.5235,89.6834,2600.0
2015-10-22 12:05:00,89.77,89.77,89.61,89.74,500.0,89.6734,89.6734,89.5136,89.6434,500.0
2015-10-22 12:10:00,89.81,89.81,89.7,89.74,1060.0,89.7133,89.7133,89.6035,89.6434,1060.0
2015-10-22 12:15:00,89.78,89.83,89.72,89.78,4200.0,89.6834,89.7333,89.6234,89.6834,4200.0
2015-10-22 12:20:00,89.89,89.95,89.74,89.91,3500.0,89.7932,89.8532,89.6434,89.8132,3500.0
2015-10-22 12:25:00,89.86,89.87,89.86,89.86,185.0,89.7633,89.7733,89.7633,89.7633,185.0
2015-10-22 12:30:00,89.82,89.94,89.82,89.93,300.0,89.7233,89.8432,89.7233,89.8332,300.0
2015-10-22 12:35:00,89.9,89.97,89.81,89.81,2800.0,89.8032,89.8732,89.7133,89.7133,2800.0
2015-10-22 12:40:00,89.86,89.96,89.84,89.95,800.0,89.7633,89.8632,89.7433,89.8532,800.0
2015-10-22 12:45:00,89.91,89.95,89.9,89.91,300.0,89.8132,89.8532,89.8032,89.8132,300.0
2015-10-22 12:50:00,89.83,89.96,89.83,89.96,400.0,89.7333,89.8632,89.7333,89.8632,400.0
2015-10-22 12:55:00,89.9,89.98,89.9,89.98,700.0,89.8032,89.8832,89.8032,89.8832,700.0
2015-10-22 13:00:00,89.95,89.95,89.9,89.94,300.0,89.8532,89.8532,89.8032,89.8432,300.0
2015-10-22 13:05:00,89.96,89.98,89.7,89.7,11605.0,89.8632,89.8832,89.6035,89.6035,11605.0
2015-10-22 13:10:00,89.75,89.86,89.74,89.86,400.0,89.6534,89.7633,89.6434,89.7633,400.0
2015-10-22 13:15:00,89.86,89.86,89.86,89.86,0.0,89.7633,89.7633,89.7633,89.7633,0.0
2015-10-22 13:20:00,89.86,89.86,89.86,89.86,0.0,89.7633,89.7633,89.7633,89.7633,0.0
2015-10-22 13:25:00,89.66,89.66,89.57,89.57,300.0,89.5635,89.5635,89.4736,89.4736,300.0
2015-10-22 13:30:00,89.57,89.57,89.57,89.57,0.0,89.4736,89.4736,89.4736,89.4736,0.0
2015-10-22 13:35:00,89.76,89.76,89.65,89.74,500.0,89.6634,89.6634,89.5535,89.6434,500.0
2015-10-22 13:40:00,89.53,89.57,89.51,89.56,400.0,89.4336,89.4736,89.4137,89.4636,400.0
2015-10-22 13:45:00,89.6,89.6,89.5,89.5,6500.0,89.5036,89.5036,89.4037,89.4037,6500.0
2015-10-22 13:50:00,89.5,89.54,89.46,89.46,3300.0,89.4037,89.4436,89.3637,89.3637,3300.0
2015-10-22 13:55:00,89.43,89.46,89.43,89.46,500.0,89.3337,89.3637,89.3337,89.3637,500.0
2015-10-22 14:00:00,89.5,89.5,89.38,89.38,400.0,89.4037,89.4037,89.2838,89.2838,400.0
2015-10-22 14:05:00,89.41,89.55,89.37,89.39,5700.0,89.3138,89.4536,89.2738,89.2938,5700.0
2015-10-22 14:10:00,89.37,89.37,89.37,89.37,100.0,89.2738,89.2738,89.2738,89.2738,100.0
2015-10-22 14:15:00,89.39,89.39,89.38,89.38,200.0,89.2938,89.2938,89.2838,89.2838,200.0
2015-10-22 14:20:00,89.38,89.38,89.38,89.38,0.0,89.2838,89.2838,89.2838,89.2838,0.0
2015-10-22 14:25:00,89.49,89.61,89.34,89.34,2700.0,89.3937,89.5136,89.2438,89.2438,2700.0
2015-10-22 14:30:00,89.07,89.07,89.07,89.07,100.0,88.9741,88.9741,88.9741,88.9741,100.0
2015-10-22 14:35:00,89.05,89.05,89.05,89.05,100.0,88.9542,88.9542,88.9542,88.9542,100.0
2015-10-22 14:40:00,89.17,89.2,89.1,89.14,700.0,89.074,89.104,89.0041,89.0441,700.0
2015-10-22 14:45:00,89.03,89.22,89.02,89.14,700.0,88.9342,89.124,88.9242,89.0441,700.0
2015-10-22 14:50:00,89.2,89.4,89.18,89.4,400.0,89.104,89.3038,89.084,89.3038,400.0
2015-10-22 14:55:00,89.36,89.53,89.23,89.44,800.0,89.2638,89.4336,89.134,89.3437,800.0
2015-10-22 15:00:00,89.53,89.55,89.43,89.45,1010.0,89.4336,89.4536,89.3337,89.3537,1010.0
2015-10-22 15:05:00,89.45,89.45,89.31,89.31,500.0,89.3537,89.3537,89.2139,89.2139,500.0
2015-10-22 15:10:00,89.34,89.38,89.27,89.27,1400.0,89.2438,89.2838,89.1739,89.1739,1400.0
2015-10-22 15:15:00,89.34,89.34,89.18,89.18,200.0,89.2438,89.2438,89.084,89.084,200.0
2015-10-22 15:20:00,89.2,89.22,89.09,89.09,1600.0,89.104,89.124,88.9941,88.9941,1600.0
2015-10-22 15:25:00,89.15,89.18,89.0,89.1,2100.0,89.054,89.084,88.9042,89.0041,2100.0
2015-10-22 15:30:00,89.27,89.34,89.08,89.08,2247.0,89.1739,89.2438,88.9841,88.9841,2247.0
2015-10-22 15:35:00,89.07,89.08,88.91,88.99,1000.0,88.9741,88.9841,88.8143,88.8942,1000.0
2015-10-22 15:40:00,89.0,89.04,88.98,88.98,1100.0,88.9042,88.9442,88.8842,88.8842,1100.0
2015-10-22 15:45:00,89.03,89.06,88.94,88.95,4183.0,88.9342,88.9641,88.8443,88.8543,4183.0
2015-10-22 15:50:00,88.99,88.99,88.93,88.95,1100.0,88.8942,88.8942,88.8343,88.8543,1100.0
2015-10-22 15:55:00,89.02,89.24,88.97,89.24,10201.0,88.9242,89.1439,88.8742,89.1439,10201.0
2015-10-23 09:30:00,90.07,90.07,89.81,89.81,1966.0,89.9731,89.9731,89.7133,89.7133,1966.0
2015-10-23 09:35:00,89.71,89.71,89.71,89.71,100.0,89.6134,89.6134,89.6134,89.6134,100.0
2015-10-23 09:40:00,90.0,90.01,89.7,89.81,1300.0,89.9031,89.9131,89.6035,89.7133,1300.0
2015-10-23 09:45:00,89.7,89.71,89.35,89.35,2600.0,89.6035,89.6134,89.2538,89.2538,2600.0
2015-10-23 09:50:00,89.7,89.75,89.5,89.75,700.0,89.6035,89.6534,89.4037,89.6534,700.0
2015-10-23 09:55:00,89.7,89.86,89.7,89.86,600.0,89.6035,89.7633,89.6035,89.7633,600.0
2015-10-23 10:00:00,89.79,89.84,89.56,89.72,6353.0,89.6934,89.7433,89.4636,89.6234,6353.0
2015-10-23 10:05:00,89.78,89.84,89.65,89.65,1380.0,89.6834,89.7433,89.5535,89.5535,1380.0
2015-10-23 10:10:00,89.77,89.94,89.77,89.78,3300.0,89.6734,89.8432,89.6734,89.6834,3300.0
2015-10-23 10:15:00,89.98,90.0,89.66,89.66,2820.0,89.8832,89.9031,89.5635,89.5635,2820.0
2015-10-23 10:20:00,89.79,89.79,89.66,89.66,1320.0,89.6934,89.6934,89.5635,89.5635,1320.0
2015-10-23 10:25:00,89.65,89.65,89.65,89.65,100.0,89.5535,89.5535,89.5535,89.5535,100.0
2015-10-23 10:30:00,89.67,89.78,89.66,89.78,400.0,89.5735,89.6834,89.5635,89.6834,400.0
2015-10-23 10:35:00,89.8,89.85,89.7,89.7,2600.0,89.7033,89.7533,89.6035,89.6035,2600.0
2015-10-23 10:40:00,89.67,90.0,89.67,89.76,4600.0,89.5735,89.9031,89.5735,89.6634,4600.0
2015-10-23 10:45:00,89.76,89.76,89.75,89.76,200.0,89.6634,89.6634,89.6534,89.6634,200.0
2015-10-23 10:50:00,89.76,89.76,89.76,89.76,0.0,89.6634,89.6634,89.6634,89.6634,0.0
2015-10-23 10:55:00,89.8,89.8,89.77,89.77,600.0,89.7033,89.7033,89.6734,89.6734,600.0
2015-10-23 11:00:00,89.77,89.77,89.77,89.77,0.0,89.6734,89.6734,89.6734,89.6734,0.0
2015-10-23 11:05:00,89.96,90.0,89.9,89.96,5200.0,89.8632,89.9031,89.8032,89.8632,5200.0
2015-10-23 11:10:00,89.97,90.0,89.92,89.92,1000.0,89.8732,89.9031,89.8232,89.8232,1000.0
2015-10-23 11:15:00,89.96,89.98,89.9,89.9,700.0,89.8632,89.8832,89.8032,89.8032,700.0
2015-10-23 11:20:00,90.0,90.0,89.9,89.92,8004.0,89.9031,89.9031,89.8032,89.8232,8004.0
2015-10-23 11:25:00,89.82,89.82,89.75,89.75,554.0,89.7233,89.7233,89.6534,89.6534,554.0
2015-10-23 11:30:00,89.76,89.76,89.76,89.76,100.0,89.6634,89.6634,89.6634,89.6634,100.0
2015-10-23 11:35:00,89.76,89.76,89.76,89.76,0.0,89.6634,89.6634,89.6634,89.6634,0.0
2015-10-23 11:40:00,89.76,89.82,89.76,89.82,600.0,89.6634,89.7233,89.6634,89.7233,600.0
2015-10-23 11:45:00,89.78,89.78,89.73,89.73,614.0,89.6834,89.6834,89.6334,89.6334,614.0
2015-10-23 11:50:00,89.73,89.73,89.73,89.73,0.0,89.6334,89.6334,89.6334,89.6334,0.0
2015-10-23 11:55:00,89.73,89.73,89.73,89.73,0.0,89.6334,89.6334,89.6334,89.6334,0.0
2015-10-23 12:00:00,89.65,89.84,89.63,89.84,1000.0,89.5535,89.7433,89.5335,89.7433,1000.0
2015-10-23 12:05:00,89.68,89.77,89.68,89.77,500.0,89.5835,89.6734,89.5835,89.6734,500.0
2015-10-23 12:10:00,89.77,89.77,89.77,89.77,0.0,89.6734,89.6734,89.6734,89.6734,0.0
2015-10-23 12:15:00,89.83,89.93,89.83,89.93,500.0,89.7333,89.8332,89.7333,89.8332,500.0
2015-10-23 12:20:00,89.92,89.92,89.76,89.76,2000.0,89.8232,89.8232,89.6634,89.6634,2000.0
2015-10-23 12:25:00,89.75,89.91,89.73,89.91,3100.0,89.6534,89.8132,89.6334,89.8132,3100.0
2015-10-23 12:30:00,89.92,89.92,89.86,89.86,600.0,89.8232,89.8232,89.7633,89.7633,600.0
2015-10-23 12:35:00,89.86,89.86,89.86,89.86,0.0,89.7633,89.7633,89.7633,89.7633,0.0
2015-10-23 12:40:00,89.76,89.76,89.74,89.74,200.0,89.6634,89.6634,89.6434,89.6434,200.0
2015-10-23 12:45:00,89.79,89.79,89.79,89.79,200.0,89.6934,89.6934,89.6934,89.6934,200.0
2015-10-23 12:50:00,89.76,89.76,89.71,89.71,300.0,89.6634,89.6634,89.6134,89.6134,300.0
2015-10-23 12:55:00,89.84,89.84,89.79,89.79,300.0,89.7433,89.7433,89.6934,89.6934,300.0
2015-10-23 13:00:00,89.78,89.78,89.78,89.78,200.0,89.6834,89.6834,89.6834,89.6834,200.0
2015-10-23 13:05:00,89.72,89.72,89.72,89.72,100.0,89.6234,89.6234,89.6234,89.6234,100.0
2015-10-23 13:10:00,89.71,89.71,89.71,89.71,100.0,89.6134,89.6134,89.6134,89.6134,100.0
2015-10-23 13:15:00,89.81,89.87,89.8,89.87,324.0,89.7133,89.7733,89.7033,89.7733,324.0
2015-10-23 13:20:00,89.84,89.9,89.83,89.9,800.0,89.7433,89.8032,89.7333,89.8032,800.0
2015-10-23 13:25:00,89.9,89.9,89.9,89.9,0.0,89.8032,89.8032,89.8032,89.8032,0.0
2015-10-23 13:30:00,89.9,89.9,89.9,89.9,0.0,89.8032,89.8032,89.8032,89.8032,0.0
2015-10-23 13:35:00,89.97,89.97,89.97,89.97,400.0,89.8732,89.8732,89.8732,89.8732,400.0
2015-10-23 13:40:00,89.98,90.0,89.94,89.94,1300.0,89.8832,89.9031,89.8432,89.8432,1300.0
2015-10-23 13:45:00,89.94,89.94,89.94,89.94,0.0,89.8432,89.8432,89.8432,89.8432,0.0
2015-10-23 13:50:00,90.05,90.05,89.95,90.03,2301.0,89.9531,89.9531,89.8532,89.9331,2301.0
2015-10-23 13:55:00,90.04,90.04,90.04,90.04,100.0,89.9431,89.9431,89.9431,89.9431,100.0
2015-10-23 14:00:00,90.01,90.02,89.84,89.84,700.0,89.9131,89.9231,89.7433,89.7433,700.0
2015-10-23 14:05:00,89.88,89.88,89.88,89.88,100.0,89.7833,89.7833,89.7833,89.7833,100.0
2015-10-23 14:10:00,89.96,89.96,89.96,89.96,200.0,89.8632,89.8632,89.8632,89.8632,200.0
2015-10-23 14:15:00,90.05,90.1,89.95,90.04,1200.0,89.9531,90.003,89.8532,89.9431,1200.0
2015-10-23 14:20:00,90.08,90.3,90.08,90.3,300.0,89.983,90.2028,89.983,90.2028,300.0
2015-10-23 14:25:00,90.29,90.29,90.27,90.27,500.0,90.1928,90.1928,90.1728,90.1728,500.0
2015-10-23 14:30:00,90.14,90.14,90.11,90.12,300.0,90.043,90.043,90.013,90.023,300.0
2015-10-23 14:35:00,90.21,90.24,90.16,90.18,1500.0,90.1129,90.1429,90.063,90.0829,1500.0
2015-10-23 14:40:00,90.21,90.31,90.17,90.24,1200.0,90.1129,90.2128,90.0729,90.1429,1200.0
2015-10-23 14:45:00,90.49,90.5,90.49,90.5,500.0,90.3926,90.4026,90.3926,90.4026,500.0
2015-10-23 14:50:00,90.53,90.61,90.45,90.56,650.0,90.4326,90.5125,90.3526,90.4625,650.0
2015-10-23 14:55:00,90.41,90.57,90.41,90.51,600.0,90.3127,90.4725,90.3127,90.4126,600.0
2015-10-23 15:00:00,90.51,90.51,90.51,90.51,0.0,90.4126,90.4126,90.4126,90.4126,0.0
2015-10-23 15:05:00,90.54,90.69,90.52,90.69,1210.0,90.4425,90.5924,90.4226,90.5924,1210.0
2015-10-23 15:10:00,90.63,90.66,90.41,90.41,1300.0,90.5325,90.5624,90.3127,90.3127,1300.0
2015-10-23 15:15:00,90.45,90.6,90.45,90.45,490.0,90.3526,90.5025,90.3526,90.3526,490.0
2015-10-23 15:20:00,90.43,90.47,90.42,90.43,800.0,90.3327,90.3726,90.3227,90.3327,800.0
2015-10-23 15:25:00,90.39,90.39,90.25,90.36,1100.0,90.2927,90.2927,90.1529,90.2627,1100.0
2015-10-23 15:30:00,90.6,90.6,90.5,90.51,300.0,90.5025,90.5025,90.4026,90.4126,300.0
2015-10-23 15:35:00,90.63,90.71,90.51,90.63,1900.0,90.5325,90.6124,90.4126,90.5325,1900.0
2015-10-23 15:40:00,90.66,90.66,90.54,90.54,1092.0,90.5624,90.5624,90.4425,90.4425,1092.0
2015-10-23 15:45:00,90.62,90.8,90.54,90.67,2200.0,90.5225,90.7023,90.4425,90.5724,2200.0
2015-10-23 15:50:00,90.8,90.8,90.71,90.71,1500.0,90.7023,90.7023,90.6124,90.6124,1500.0
2015-10-23 15:55:00,90.7,90.71,90.61,90.67,8309.0,90.6024,90.6124,90.5125,90.5724,8309.0
2015-10-26 09:30:00,90.78,90.99,90.0,90.75,5074.0,90.6823,90.8921,89.9031,90.6523,5074.0
2015-10-26 09:35:00,90.94,91.0,90.69,90.83,4200.0,90.8421,90.9021,90.5924,90.7322,4200.0
2015-10-26 09:40:00,90.97,90.97,90.76,90.77,1400.0,90.8721,90.8721,90.6623,90.6723,1400.0
2015-10-26 09:45:00,90.77,90.77,90.77,90.77,0.0,90.6723,90.6723,90.6723,90.6723,0.0
2015-10-26 09:50:00,90.8,90.94,90.72,90.73,7115.0,90.7023,90.8421,90.6224,90.6323,7115.0
2015-10-26 09:55:00,90.88,90.97,90.75,90.83,8400.0,90.7822,90.8721,90.6523,90.7322,8400.0
2015-10-26 10:00:00,90.82,91.0,90.71,90.71,1906.0,90.7222,90.9021,90.6124,90.6124,1906.0
2015-10-26 10:05:00,90.77,90.87,90.75,90.81,1750.0,90.6723,90.7722,90.6523,90.7123,1750.0
2015-10-26 10:10:00,90.88,90.88,90.71,90.81,2450.0,90.7822,90.7822,90.6124,90.7123,2450.0
2015-10-26 10:15:00,90.73,90.92,90.73,90.92,1322.0,90.6323,90.8221,90.6323,90.8221,1322.0
2015-10-26 10:20:00,90.97,91.65,90.94,91.5,8657.0,90.8721,91.5514,90.8421,91.4015,8657.0
2015-10-26 10:25:00,91.68,91.79,91.56,91.56,5299.0,91.5813,91.6912,91.4615,91.4615,5299.0
2015-10-26 10:30:00,91.49,91.49,91.17,91.29,3100.0,91.3915,91.3915,91.0719,91.1917,3100.0
2015-10-26 10:35:00,91.29,91.31,91.18,91.18,1400.0,91.1917,91.2117,91.0819,91.0819,1400.0
2015-10-26 10:40:00,91.01,91.13,91.01,91.13,200.0,90.912,91.0319,90.912,91.0319,200.0
2015-10-26 10:45:00,91.12,91.12,91.11,91.11,300.0,91.0219,91.0219,91.0119,91.0119,300.0
2015-10-26 10:50:00,90.81,90.81,90.81,90.81,100.0,90.7123,90.7123,90.7123,90.7123,100.0
2015-10-26 10:55:00,90.96,91.1,90.95,91.1,1500.0,90.8621,91.0019,90.8521,91.0019,1500.0
2015-10-26 11:00:00,91.14,91.14,91.14,91.14,200.0,91.0419,91.0419,91.0419,91.0419,200.0
2015-10-26 11:05:00,91.13,91.25,91.09,91.25,1700.0,91.0319,91.1518,90.992,91.1518,1700.0
2015-10-26 11:10:00,91.13,91.14,90.95,90.99,2200.0,91.0319,91.0419,90.8521,90.8921,2200.0
2015-10-26 11:15:00,90.95,90.95,90.87,90.91,1500.0,90.8521,90.8521,90.7722,90.8122,1500.0
2015-10-26 11:20:00,90.91,91.03,90.84,91.01,28279.0,90.8122,90.932,90.7422,90.912,28279.0
2015-10-26 11:25:00,91.06,91.25,90.9,91.14,11400.0,90.962,91.1518,90.8022,91.0419,11400.0
2015-10-26 11:30:00,91.06,91.2,91.06,91.12,5672.0,90.962,91.1018,90.962,91.0219,5672.0
2015-10-26 11:35:00,91.1,91.29,91.1,91.29,2200.0,91.0019,91.1917,91.0019,91.1917,2200.0
2015-10-26 11:40:00,91.38,91.38,91.38,91.38,100.0,91.2816,91.2816,91.2816,91.2816,100.0
2015-10-26 11:45:00,91.35,91.35,91.32,91.33,400.0,91.2517,91.2517,91.2217,91.2317,400.0
2015-10-26 11:50:00,91.31,91.35,91.31,91.34,500.0,91.2117,91.2517,91.2117,91.2417,500.0
2015-10-26 11:55:00,91.33,91.33,91.16,91.16,2300.0,91.2317,91.2317,91.0619,91.0619,2300.0
2015-10-26 12:00:00,91.12,91.65,91.05,91.22,5100.0,91.0219,91.5514,90.952,91.1218,5100.0
2015-10-26 12:05:00,91.26,91.36,91.15,91.23,2100.0,91.1618,91.2617,91.0519,91.1318,2100.0
2015-10-26 12:10:00,91.21,91.39,90.98,91.23,9012.0,91.1118,91.2916,90.8821,91.1318,9012.0
2015-10-26 12:15:00,91.27,91.27,91.08,91.18,1500.0,91.1718,91.1718,90.982,91.0819,1500.0
2015-10-26 12:20:00,91.13,91.23,91.1,91.11,1038.0,91.0319,91.1318,91.0019,91.0119,1038.0
2015-10-26 12:25:00,91.11,91.11,91.11,91.11,0.0,91.0119,91.0119,91.0119,91.0119,0.0
2015-10-26 12:30:00,91.13,91.27,91.08,91.08,2818.0,91.0319,91.1718,90.982,90.982,2818.0
2015-10-26 12:35:00,91.08,91.08,91.08,91.08,0.0,90.982,90.982,90.982,90.982,0.0
2015-10-26 12:40:00,91.09,91.28,91.06,91.12,7177.0,90.992,91.1818,90.962,91.0219,7177.0
2015-10-26 12:45:00,91.23,91.23,91.12,91.21,2800.0,91.1318,91.1318,91.0219,91.1118,2800.0
2015-10-26 12:50:00,91.19,91.19,91.11,91.11,1900.0,91.0918,91.0918,91.0119,91.0119,1900.0
2015-10-26 12:55:00,91.17,91.3,91.17,91.21,2763.0,91.0719,91.2017,91.0719,91.1118,2763.0
2015-10-26 13:00:00,91.17,91.19,91.15,91.15,1000.0,91.0719,91.0918,91.0519,91.0519,1000.0
2015-10-26 13:05:00,91.24,91.24,91.13,91.13,305.0,91.1418,91.1418,91.0319,91.0319,305.0
2015-10-26 13:10:00,91.24,91.25,90.98,91.24,5198.0,91.1418,91.1518,90.8821,91.1418,5198.0
2015-10-26 13:15:00,91.18,91.28,91.13,91.28,804.0,91.0819,91.1818,91.0319,91.1818,804.0
2015-10-26 13:20:00,91.43,91.43,91.08,91.08,2816.0,91.3316,91.3316,90.982,90.982,2816.0
2015-10-26 13:25:00,91.18,91.28,91.14,91.15,6459.0,91.0819,91.1818,91.0419,91.0519,6459.0
2015-10-26 13:30:00,91.15,91.15,91.15,91.15,0.0,91.0519,91.0519,91.0519,91.0519,0.0
2015-10-26 13:35:00,91.15,91.15,90.93,90.93,1100.0,91.0519,91.0519,90.8321,90.8321,1100.0
2015-10-26 13:40:00,90.9,90.9,90.9,90.9,200.0,90.8022,90.8022,90.8022,90.8022,200.0
2015-10-26 13:45:00,90.95,91.07,90.95,91.06,41200.0,90.8521,90.972,90.8521,90.962,41200.0
2015-10-26 13:50:00,91.06,91.1,91.06,91.08,500.0,90.962,91.0019,90.962,90.982,500.0
2015-10-26 13:55:00,91.09,91.14,91.06,91.06,1304.0,90.992,91.0419,90.962,90.962,1304.0
2015-10-26 14:00:00,91.06,91.06,91.06,91.06,0.0,90.962,90.962,90.962,90.962,0.0
2015-10-26 14:05:00,91.07,91.2,91.05,91.1,3603.0,90.972,91.1018,90.952,91.0019,3603.0
2015-10-26 14:10:00,91.12,91.15,91.09,91.09,1000.0,91.0219,91.0519,90.992,90.992,1000.0
2015-10-26 14:15:00,91.19,91.2,91.1,91.14,3300.0,91.0918,91.1018,91.0019,91.0419,3300.0
2015-10-26 14:20:00,91.12,91.12,91.12,91.12,300.0,91.0219,91.0219,91.0219,91.0219,300.0
2015-10-26 14:25:00,91.12,91.12,91.12,91.12,0.0,91.0219,91.0219,91.0219,91.0219,0.0
2015-10-26 14:30:00,91.12,91.12,91.09,91.11,313.0,91.0219,91.0219,90.992,91.0119,313.0
2015-10-26 14:35:00,91.19,91.19,91.1,91.11,2000.0,91.0918,91.0918,91.0019,91.0119,2000.0
2015-10-26 14:40:00,91.11,91.11,91.11,91.11,0.0,91.0119,91.0119,91.0119,91.0119,0.0
2015-10-26 14:45:00,91.17,91.25,91.09,91.14,5500.0,91.0719,91.1518,90.992,91.0419,5500.0
2015-10-26 14:50:00,91.14,91.14,91.14,91.14,0.0,91.0419,91.0419,91.0419,91.0419,0.0
2015-10-26 14:55:00,91.15,91.15,91.09,91.12,1600.0,91.0519,91.0519,90.992,91.0219,1600.0
2015-10-26 15:00:00,91.14,91.15,91.1,91.14,4104.0,91.0419,91.0519,91.0019,91.0419,4104.0
2015-10-26 15:05:00,91.16,91.19,91.13,91.17,2277.0,91.0619,91.0918,91.0319,91.0719,2277.0
2015-10-26 15:10:00,91.16,91.16,91.12,91.12,400.0,91.0619,91.0619,91.0219,91.0219,400.0
2015-10-26 15:15:00,91.13,91.16,91.02,91.16,4089.0,91.0319,91.0619,90.922,91.0619,4089.0
2015-10-26 15:20:00,91.11,91.14,91.08,91.08,900.0,91.0119,91.0419,90.982,90.982,900.0
2015-10-26 15:25:00,91.08,91.1,91.07,91.1,691.0,90.982,91.0019,90.972,91.0019,691.0
2015-10-26 15:30:00,91.13,91.13,91.07,91.07,1000.0,91.0319,91.0319,90.972,90.972,1000.0
2015-10-26 15:35:00,91.02,91.02,91.02,91.02,100.0,90.922,90.922,90.922,90.922,100.0
2015-10-26 15:40:00,90.98,90.99,90.98,90.98,900.0,90.8821,90.8921,90.8821,90.8821,900.0
2015-10-26 15:45:00,91.01,91.02,90.95,90.95,800.0,90.912,90.922,90.8521,90.8521,800.0
2015-10-26 15:50:00,91.04,91.06,91.01,91.04,1401.0,90.942,90.962,90.912,90.942,1401.0
2015-10-26 15:55:00,91.06,91.19,90.94,90.94,8690.0,90.962,91.0918,90.8421,90.8421,8690.0
2015-10-27 09:30:00,90.52,90.52,90.21,90.5,618.0,90.4226,90.4226,90.1129,90.4026,618.0
2015-10-27 09:35:00,90.5,90.94,90.5,90.94,1100.0,90.4026,90.8421,90.4026,90.8421,1100.0
2015-10-27 09:40:00,90.99,91.05,90.87,90.87,3100.0,90.8921,90.952,90.7722,90.7722,3100.0
2015-10-27 09:45:00,90.84,90.95,90.8,90.95,400.0,90.7422,90.8521,90.7023,90.8521,400.0
2015-10-27 09:50:00,90.78,91.05,90.62,90.73,2225.0,90.6823,90.952,90.5225,90.6323,2225.0
2015-10-27 09:55:00,90.65,90.65,90.36,90.51,1400.0,90.5524,90.5524,90.2627,90.4126,1400.0
2015-10-27 10:00:00,90.6,90.61,90.29,90.3,1400.0,90.5025,90.5125,90.1928,90.2028,1400.0
2015-10-27 10:05:00,90.3,90.3,90.1,90.1,1100.0,90.2028,90.2028,90.003,90.003,1100.0
2015-10-27 10:10:00,90.15,90.15,90.01,90.02,500.0,90.053,90.053,89.9131,89.9231,500.0
2015-10-27 10:15:00,90.05,90.1,89.86,90.01,1650.0,89.9531,90.003,89.7633,89.9131,1650.0
2015-10-27 10:20:00,89.73,89.73,89.35,89.37,2100.0,89.6334,89.6334,89.2538,89.2738,2100.0
2015-10-27 10:25:00,89.4,89.6,89.22,89.22,4100.0,89.3038,89.5036,89.124,89.124,4100.0
2015-10-27 10:30:00,89.24,89.54,89.24,89.54,1000.0,89.1439,89.4436,89.1439,89.4436,1000.0
2015-10-27 10:35:00,89.44,89.78,89.44,89.78,900.0,89.3437,89.6834,89.3437,89.6834,900.0
2015-10-27 10:40:00,89.78,90.12,89.78,90.12,800.0,89.6834,90.023,89.6834,90.023,800.0
2015-10-27 10:45:00,90.13,90.33,90.05,90.18,3300.0,90.033,90.2328,89.9531,90.0829,3300.0
2015-10-27 10:50:00,90.26,90.31,90.07,90.17,1200.0,90.1629,90.2128,89.9731,90.0729,1200.0
2015-10-27 10:55:00,90.28,90.28,90.16,90.27,1400.0,90.1828,90.1828,90.063,90.1728,1400.0
2015-10-27 11:00:00,90.34,90.6,90.32,90.6,4500.0,90.2428,90.5025,90.2228,90.5025,4500.0
2015-10-27 11:05:00,90.49,90.49,90.27,90.33,1500.0,90.3926,90.3926,90.1728,90.2328,1500.0
2015-10-27 11:10:00,90.32,90.4,90.29,90.29,4495.0,90.2228,90.3027,90.1928,90.1928,4495.0
2015-10-27 11:15:00,90.21,90.25,90.09,90.2,3700.0,90.1129,90.1529,89.993,90.1029,3700.0
2015-10-27 11:20:00,90.12,90.15,89.85,89.85,6100.0,90.023,90.053,89.7533,89.7533,6100.0
2015-10-27 11:25:00,89.85,89.85,89.47,89.54,4200.0,89.7533,89.7533,89.3737,89.4436,4200.0
2015-10-27 11:30:00,89.55,89.56,89.27,89.27,1999.0,89.4536,89.4636,89.1739,89.1739,1999.0
2015-10-27 11:35:00,89.34,89.34,89.15,89.16,1015.0,89.2438,89.2438,89.054,89.064,1015.0
2015-10-27 11:40:00,89.27,89.47,89.27,89.47,600.0,89.1739,89.3737,89.1739,89.3737,600.0
2015-10-27 11:45:00,89.54,89.62,89.49,89.62,600.0,89.4436,89.5235,89.3937,89.5235,600.0
2015-10-27 11:50:00,89.63,89.7,89.63,89.63,900.0,89.5335,89.6035,89.5335,89.5335,900.0
2015-10-27 11:55:00,89.57,89.66,89.54,89.64,1300.0,89.4736,89.5635,89.4436,89.5435,1300.0
2015-10-27 12:00:00,89.72,89.82,89.5,89.52,1100.0,89.6234,89.7233,89.4037,89.4236,1100.0
2015-10-27 12:05:00,89.63,89.73,89.63,89.73,400.0,89.5335,89.6334,89.5335,89.6334,400.0
2015-10-27 12:10:00,89.66,89.67,89.65,89.67,550.0,89.5635,89.5735,89.5535,89.5735,550.0
2015-10-27 12:15:00,89.64,90.12,89.64,90.12,1900.0,89.5435,90.023,89.5435,90.023,1900.0
2015-10-27 12:20:00,90.16,90.27,90.14,90.24,1100.0,90.063,90.1728,90.043,90.1429,1100.0
2015-10-27 12:25:00,90.44,90.44,90.3,90.3,200.0,90.3427,90.3427,90.2028,90.2028,200.0
2015-10-27 12:30:00,90.43,90.43,90.13,90.13,1701.0,90.3327,90.3327,90.033,90.033,1701.0
2015-10-27 12:35:00,90.17,90.26,90.09,90.14,1100.0,90.0729,90.1629,89.993,90.043,1100.0
2015-10-27 12:40:00,90.24,90.38,90.24,90.35,800.0,90.1429,90.2827,90.1429,90.2528,800.0
2015-10-27 12:45:00,90.39,90.49,90.35,90.49,1400.0,90.2927,90.3926,90.2528,90.3926,1400.0
2015-10-27 12:50:00,90.39,90.39,90.14,90.2,1500.0,90.2927,90.2927,90.043,90.1029,1500.0
2015-10-27 12:55:00,90.12,90.12,89.8,89.93,800.0,90.023,90.023,89.7033,89.8332,800.0
2015-10-27 13:00:00,89.9,89.91,89.56,89.57,1200.0,89.8032,89.8132,89.4636,89.4736,1200.0
2015-10-27 13:05:00,89.54,89.54,89.17,89.42,1700.0,89.4436,89.4436,89.074,89.3238,1700.0
2015-10-27 13:10:00,89.35,89.47,89.25,89.26,1200.0,89.2538,89.3737,89.1539,89.1639,1200.0
2015-10-27 13:15:00,89.28,89.33,89.17,89.27,1300.0,89.1839,89.2339,89.074,89.1739,1300.0
2015-10-27 13:20:00,89.37,89.37,89.16,89.16,600.0,89.2738,89.2738,89.064,89.064,600.0
2015-10-27 13:25:00,89.25,89.25,89.1,89.1,600.0,89.1539,89.1539,89.0041,89.0041,600.0
2015-10-27 13:30:00,89.31,89.37,89.25,89.37,848.0,89.2139,89.2738,89.1539,89.2738,848.0
2015-10-27 13:35:00,89.33,89.33,89.3,89.3,400.0,89.2339,89.2339,89.2039,89.2039,400.0
2015-10-27 13:40:00,89.3,89.3,89.12,89.16,1400.0,89.2039,89.2039,89.0241,89.064,1400.0
2015-10-27 13:45:00,89.25,89.27,89.13,89.13,900.0,89.1539,89.1739,89.0341,89.0341,900.0
2015-10-27 13:50:00,89.04,89.04,89.04,89.04,100.0,88.9442,88.9442,88.9442,88.9442,100.0
2015-10-27 13:55:00,88.92,89.12,88.9,89.12,600.0,88.8243,89.0241,88.8043,89.0241,600.0
2015-10-27 14:00:00,88.9,89.1,88.9,89.04,1600.0,88.8043,89.0041,88.8043,88.9442,1600.0
2015-10-27 14:05:00,89.04,89.04,88.9,88.97,600.0,88.9442,88.9442,88.8043,88.8742,600.0
2015-10-27 14:10:00,88.98,88.98,88.89,88.89,700.0,88.8842,88.8842,88.7943,88.7943,700.0
2015-10-27 14:15:00,88.91,88.91,88.68,88.68,800.0,88.8143,88.8143,88.5846,88.5846,800.0
2015-10-27 14:20:00,88.59,88.68,88.52,88.68,1000.0,88.4946,88.5846,88.4247,88.5846,1000.0
2015-10-27 14:25:00,88.77,88.77,88.68,88.68,700.0,88.6745,88.6745,88.5846,88.5846,700.0
2015-10-27 14:30:00,88.67,88.67,88.58,88.66,1014.0,88.5746,88.5746,88.4847,88.5646,1014.0
2015-10-27 14:35:00,88.67,88.94,88.67,88.94,600.0,88.5746,88.8443,88.5746,88.8443,600.0
2015-10-27 14:40:00,88.85,88.85,88.8,88.8,1100.0,88.7544,88.7544,88.7044,88.7044,1100.0
2015-10-27 14:45:00,88.78,88.78,88.78,88.78,100.0,88.6844,88.6844,88.6844,88.6844,100.0
2015-10-27 14:50:00,88.75,88.75,88.61,88.65,1100.0,88.6545,88.6545,88.5146,88.5546,1100.0
2015-10-27 14:55:00,88.74,88.74,88.67,88.7,456.0,88.6445,88.6445,88.5746,88.6045,456.0
2015-10-27 15:00:00,88.71,88.73,88.68,88.69,1600.0,88.6145,88.6345,88.5846,88.5945,1600.0
2015-10-27 15:05:00,88.7,88.73,88.64,88.64,800.0,88.6045,88.6345,88.5446,88.5446,800.0
2015-10-27 15:10:00,88.55,88.67,88.55,88.65,1600.0,88.4547,88.5746,88.4547,88.5546,1600.0
2015-10-27 15:15:00,88.69,88.69,88.6,88.63,1300.0,88.5945,88.5945,88.5046,88.5346,1300.0
2015-10-27 15:20:00,88.61,88.73,88.61,88.71,2072.0,88.5146,88.6345,88.5146,88.6145,2072.0
2015-10-27 15:25:00,88.75,88.82,88.68,88.72,2594.0,88.6545,88.7244,88.5846,88.6245,2594.0
2015-10-27 15:30:00,88.73,88.73,88.61,88.61,742.0,88.6345,88.6345,88.5146,88.5146,742.0
2015-10-27 15:35:00,88.52,88.52,88.42,88.49,600.0,88.4247,88.4247,88.3248,88.3948,600.0
2015-10-27 15:40:00,88.41,88.67,88.39,88.56,2200.0,88.3148,88.5746,88.2949,88.4647,2200.0
2015-10-27 15:45:00,88.52,88.52,88.39,88.39,800.0,88.4247,88.4247,88.2949,88.2949,800.0
2015-10-27 15:50:00,88.38,88.49,88.36,88.4,1910.0,88.2849,88.3948,88.2649,88.3049,1910.0
2015-10-27 15:55:00,88.48,88.71,88.44,88.67,11828.0,88.3848,88.6145,88.3448,88.5746,11828.0
2015-10-28 09:30:00,89.03,89.78,89.03,89.78,1014.0,88.9342,89.6834,88.9342,89.6834,1014.0
2015-10-28 09:35:00,88.86,88.97,88.86,88.97,300.0,88.7644,88.8742,88.7644,88.8742,300.0
2015-10-28 09:40:00,88.82,88.99,88.82,88.99,800.0,88.7244,88.8942,88.7244,88.8942,800.0
2015-10-28 09:45:00,89.18,89.19,89.18,89.19,200.0,89.084,89.094,89.084,89.094,200.0
2015-10-28 09:50:00,89.48,89.77,89.48,89.77,587.0,89.3837,89.6734,89.3837,89.6734,587.0
2015-10-28 09:55:00,89.88,90.32,89.88,90.32,300.0,89.7833,90.2228,89.7833,90.2228,300.0
2015-10-28 10:00:00,90.13,90.25,90.1,90.16,2898.0,90.033,90.1529,90.003,90.063,2898.0
2015-10-28 10:05:00,90.11,90.11,90.05,90.05,900.0,90.013,90.013,89.9531,89.9531,900.0
2015-10-28 10:10:00,90.01,90.01,89.95,89.95,200.0,89.9131,89.9131,89.8532,89.8532,200.0
2015-10-28 10:15:00,90.06,90.06,90.0,90.0,300.0,89.9631,89.9631,89.9031,89.9031,300.0
2015-10-28 10:20:00,89.97,90.0,89.85,90.0,2800.0,89.8732,89.9031,89.7533,89.9031,2800.0
2015-10-28 10:25:00,90.0,90.0,90.0,90.0,0.0,89.9031,89.9031,89.9031,89.9031,0.0
2015-10-28 10:30:00,89.85,90.0,89.85,89.94,2300.0,89.7533,89.9031,89.7533,89.8432,2300.0
2015-10-28 10:35:00,89.93,90.14,89.9,90.05,2695.0,89.8332,90.043,89.8032,89.9531,2695.0
2015-10-28 10:40:00,90.17,90.33,90.09,90.33,1000.0,90.0729,90.2328,89.993,90.2328,1000.0
2015-10-28 10:45:00,90.38,90.43,90.38,90.43,300.0,90.2827,90.3327,90.2827,90.3327,300.0
2015-10-28 10:50:00,90.48,90.64,90.43,90.5,2200.0,90.3826,90.5424,90.3327,90.4026,2200.0
2015-10-28 10:55:00,90.46,90.5,90.38,90.4,2921.0,90.3626,90.4026,90.2827,90.3027,2921.0
2015-10-28 11:00:00,90.44,90.5,90.33,90.46,6535.0,90.3427,90.4026,90.2328,90.3626,6535.0
2015-10-28 11:05:00,90.45,90.45,90.38,90.38,400.0,90.3526,90.3526,90.2827,90.2827,400.0
2015-10-28 11:10:00,90.53,90.54,90.43,90.43,700.0,90.4326,90.4425,90.3327,90.3327,700.0
2015-10-28 11:15:00,90.52,90.55,90.52,90.55,500.0,90.4226,90.4525,90.4226,90.4525,500.0
2015-10-28 11:20:00,90.48,90.49,90.31,90.31,13699.0,90.3826,90.3926,90.2128,90.2128,13699.0
2015-10-28 11:25:00,90.31,90.32,90.17,90.17,2760.0,90.2128,90.2228,90.0729,90.0729,2760.0
2015-10-28 11:30:00,90.12,90.28,90.12,90.27,3400.0,90.023,90.1828,90.023,90.1728,3400.0
2015-10-28 11:35:00,90.21,90.26,90.06,90.22,4800.0,90.1129,90.1629,89.9631,90.1229,4800.0
2015-10-28 11:40:00,90.2,90.27,90.14,90.18,5224.0,90.1029,90.1728,90.043,90.0829,5224.0
2015-10-28 11:45:00,90.23,90.37,90.23,90.31,427.0,90.1329,90.2727,90.1329,90.2128,427.0
2015-10-28 11:50:00,90.39,90.5,90.37,90.39,3197.0,90.2927,90.4026,90.2727,90.2927,3197.0
2015-10-28 11:55:00,90.36,90.47,90.31,90.31,2700.0,90.2627,90.3726,90.2128,90.2128,2700.0
2015-10-28 12:00:00,90.31,90.31,90.21,90.21,700.0,90.2128,90.2128,90.1129,90.1129,700.0
2015-10-28 12:05:00,90.37,90.37,90.21,90.21,500.0,90.2727,90.2727,90.1129,90.1129,500.0
2015-10-28 12:10:00,90.3,90.65,90.3,90.48,2380.0,90.2028,90.5524,90.2028,90.3826,2380.0
2015-10-28 12:15:00,90.48,90.6,90.44,90.48,1676.0,90.3826,90.5025,90.3427,90.3826,1676.0
2015-10-28 12:20:00,90.52,90.53,90.46,90.46,1235.0,90.4226,90.4326,90.3626,90.3626,1235.0
2015-10-28 12:25:00,90.51,90.66,90.38,90.41,14600.0,90.4126,90.5624,90.2827,90.3127,14600.0
2015-10-28 12:30:00,90.4,90.43,90.4,90.4,2160.0,90.3027,90.3327,90.3027,90.3027,2160.0
2015-10-28 12:35:00,90.4,90.43,90.4,90.42,400.0,90.3027,90.3327,90.3027,90.3227,400.0
2015-10-28 12:40:00,90.44,90.44,90.39,90.39,1917.0,90.3427,90.3427,90.2927,90.2927,1917.0
2015-10-28 12:45:00,90.47,90.49,90.4,90.42,4052.0,90.3726,90.3926,90.3027,90.3227,4052.0
2015-10-28 12:50:00,90.46,90.49,90.4,90.43,2900.0,90.3626,90.3926,90.3027,90.3327,2900.0
2015-10-28 12:55:00,90.39,90.4,90.38,90.39,685.0,90.2927,90.3027,90.2827,90.2927,685.0
2015-10-28 13:00:00,90.35,90.54,90.35,90.42,1417.0,90.2528,90.4425,90.2528,90.3227,1417.0
2015-10-28 13:05:00,90.4,90.44,90.38,90.38,1000.0,90.3027,90.3427,90.2827,90.2827,1000.0
2015-10-28 13:10:00,90.53,90.57,90.44,90.56,400.0,90.4326,90.4725,90.3427,90.4625,400.0
2015-10-28 13:15:00,90.54,90.55,90.4,90.43,4000.0,90.4425,90.4525,90.3027,90.3327,4000.0
2015-10-28 13:20:00,90.54,90.54,90.48,90.54,840.0,90.4425,90.4425,90.3826,90.4425,840.0
2015-10-28 13:25:00,90.59,90.59,90.52,90.52,1000.0,90.4925,90.4925,90.4226,90.4226,1000.0
2015-10-28 13:30:00,90.47,90.47,90.28,90.38,2100.0,90.3726,90.3726,90.1828,90.2827,2100.0
2015-10-28 13:35:00,90.37,90.38,90.32,90.38,600.0,90.2727,90.2827,90.2228,90.2827,600.0
2015-10-28 13:40:00,90.5,90.56,90.4,90.56,300.0,90.4026,90.4625,90.3027,90.4625,300.0
2015-10-28 13:45:00,90.69,90.77,90.69,90.76,1100.0,90.5924,90.6723,90.5924,90.6623,1100.0
2015-10-28 13:50:00,90.78,90.91,90.78,90.91,1054.0,90.6823,90.8122,90.6823,90.8122,1054.0
2015-10-28 13:55:00,90.91,91.15,90.87,91.15,600.0,90.8122,91.0519,90.7722,91.0519,600.0
2015-10-28 14:00:00,91.16,91.33,90.72,90.75,5000.0,91.0619,91.2317,90.6224,90.6523,5000.0
2015-10-28 14:05:00,90.74,90.86,90.51,90.86,8550.0,90.6423,90.7622,90.4126,90.7622,8550.0
2015-10-28 14:10:00,90.8,90.87,90.31,90.55,18200.0,90.7023,90.7722,90.2128,90.4525,18200.0
2015-10-28 14:15:00,90.46,90.64,90.33,90.64,8815.0,90.3626,90.5424,90.2328,90.5424,8815.0
2015-10-28 14:20:00,90.4,90.57,90.36,90.55,1035.0,90.3027,90.4725,90.2627,90.4525,1035.0
2015-10-28 14:25:00,90.67,91.0,90.67,91.0,4400.0,90.5724,90.9021,90.5724,90.9021,4400.0
2015-10-28 14:30:00,90.92,91.17,90.83,90.83,7391.0,90.8221,91.0719,90.7322,90.7322,7391.0
2015-10-28 14:35:00,90.88,91.15,90.82,91.04,12497.0,90.7822,91.0519,90.7222,90.942,12497.0
2015-10-28 14:40:00,91.2,91.28,91.03,91.03,3900.0,91.1018,91.1818,90.932,90.932,3900.0
2015-10-28 14:45:00,91.02,91.1,90.96,91.0,2000.0,90.922,91.0019,90.8621,90.9021,2000.0
2015-10-28 14:50:00,91.22,91.49,91.22,91.49,600.0,91.1218,91.3915,91.1218,91.3915,600.0
2015-10-28 14:55:00,91.49,91.72,91.32,91.54,5000.0,91.3915,91.6213,91.2217,91.4415,5000.0
2015-10-28 15:00:00,91.61,91.84,91.61,91.79,1501.0,91.5114,91.7412,91.5114,91.6912,1501.0
2015-10-28 15:05:00,91.71,92.33,91.71,92.13,3127.0,91.6113,92.2306,91.6113,92.0308,3127.0
2015-10-28 15:10:00,92.08,92.16,92.06,92.13,1100.0,91.9809,92.0608,91.9609,92.0308,1100.0
2015-10-28 15:15:00,92.16,92.27,92.16,92.27,905.0,92.0608,92.1707,92.0608,92.1707,905.0
2015-10-28 15:20:00,92.23,92.23,92.05,92.17,1000.0,92.1307,92.1307,91.9509,92.0708,1000.0
2015-10-28 15:25:00,92.09,92.38,92.09,92.26,2900.0,91.9909,92.2806,91.9909,92.1607,2900.0
2015-10-28 15:30:00,92.09,92.64,92.09,92.23,5063.0,91.9909,92.5403,91.9909,92.1307,5063.0
2015-10-28 15:35:00,92.19,92.46,92.19,92.46,1000.0,92.0908,92.3605,92.0908,92.3605,1000.0
2015-10-28 15:40:00,92.4,92.75,92.4,92.65,2400.0,92.3005,92.6502,92.3005,92.5503,2400.0
2015-10-28 15:45:00,92.82,93.17,92.67,92.95,6934.0,92.7201,93.0697,92.5703,92.85,6934.0
2015-10-28 15:50:00,92.95,93.2,92.94,93.2,5459.0,92.85,93.0997,92.84,93.0997,5459.0
2015-10-28 15:55:00,93.07,93.37,93.07,93.35,22413.0,92.9698,93.2695,92.9698,93.2495,22413.0
2015-10-29 09:30:00,94.35,94.75,94.28,94.75,12153.0,94.2484,94.648,94.1785,94.648,12153.0
2015-10-29 09:35:00,93.75,93.78,93.51,93.51,400.0,93.6491,93.6791,93.4094,93.4094,400.0
2015-10-29 09:40:00,93.55,93.55,92.44,92.81,2707.0,93.4493,93.4493,92.3405,92.7101,2707.0
2015-10-29 09:45:00,92.76,93.14,92.67,93.02,6300.0,92.6602,93.0398,92.5703,92.9199,6300.0
2015-10-29 09:50:00,93.02,93.02,92.32,92.49,2500.0,92.9199,92.9199,92.2206,92.3905,2500.0
2015-10-29 09:55:00,92.43,92.43,91.61,91.61,3551.0,92.3305,92.3305,91.5114,91.5114,3551.0
2015-10-29 10:00:00,91.68,92.03,91.68,92.0,1300.0,91.5813,91.9309,91.5813,91.901,1300.0
2015-10-29 10:05:00,92.02,92.02,92.02,92.02,100.0,91.921,91.921,91.921,91.921,100.0
2015-10-29 10:10:00,92.31,92.46,92.16,92.16,4400.0,92.2106,92.3605,92.0608,92.0608,4400.0
2015-10-29 10:15:00,92.2,92.29,92.12,92.24,2153.0,92.1008,92.1907,92.0208,92.1407,2153.0
2015-10-29 10:20:00,92.24,92.24,92.24,92.24,0.0,92.1407,92.1407,92.1407,92.1407,0.0
2015-10-29 10:25:00,92.28,92.37,92.12,92.12,600.0,92.1807,92.2706,92.0208,92.0208,600.0
2015-10-29 10:30:00,92.28,92.44,92.13,92.44,773.0,92.1807,92.3405,92.0308,92.3405,773.0
2015-10-29 10:35:00,92.57,92.57,92.36,92.36,746.0,92.4704,92.4704,92.2606,92.2606,746.0
2015-10-29 10:40:00,92.41,92.53,92.41,92.53,411.0,92.3105,92.4304,92.3105,92.4304,411.0
2015-10-29 10:45:00,92.26,92.26,92.26,92.26,109.0,92.1607,92.1607,92.1607,92.1607,109.0
2015-10-29 10:50:00,92.27,92.3,92.27,92.3,300.0,92.1707,92.2007,92.1707,92.2007,300.0
2015-10-29 10:55:00,92.36,92.52,92.14,92.14,1072.0,92.2606,92.4204,92.0408,92.0408,1072.0
2015-10-29 11:00:00,92.25,92.26,91.93,92.06,1200.0,92.1507,92.1607,91.8311,91.9609,1200.0
2015-10-29 11:05:00,91.95,91.95,91.79,91.79,200.0,91.851,91.851,91.6912,91.6912,200.0
2015-10-29 11:10:00,91.83,91.9,91.81,91.9,400.0,91.7312,91.8011,91.7112,91.8011,400.0
2015-10-29 11:15:00,91.67,91.83,91.67,91.83,1200.0,91.5713,91.7312,91.5713,91.7312,1200.0
2015-10-29 11:20:00,91.77,91.77,91.57,91.68,560.0,91.6712,91.6712,91.4714,91.5813,560.0
2015-10-29 11:25:00,91.45,91.73,91.31,91.61,2502.0,91.3516,91.6313,91.2117,91.5114,2502.0
2015-10-29 11:30:00,91.72,91.83,91.72,91.83,300.0,91.6213,91.7312,91.6213,91.7312,300.0
2015-10-29 11:35:00,91.83,91.83,91.83,91.83,0.0,91.7312,91.7312,91.7312,91.7312,0.0
2015-10-29 11:40:00,91.84,91.84,91.84,91.84,300.0,91.7412,91.7412,91.7412,91.7412,300.0
2015-10-29 11:45:00,91.77,91.87,91.58,91.65,3700.0,91.6712,91.7711,91.4814,91.5514,3700.0
2015-10-29 11:50:00,91.5,91.63,91.33,91.33,2958.0,91.4015,91.5314,91.2317,91.2317,2958.0
2015-10-29 11:55:00,91.24,91.36,91.24,91.34,400.0,91.1418,91.2617,91.1418,91.2417,400.0
2015-10-29 12:00:00,91.31,91.45,91.29,91.45,1000.0,91.2117,91.3516,91.1917,91.3516,1000.0
2015-10-29 12:05:00,91.51,91.61,91.46,91.61,1000.0,91.4115,91.5114,91.3616,91.5114,1000.0
2015-10-29 12:10:00,91.66,91.71,91.66,91.66,700.0,91.5613,91.6113,91.5613,91.5613,700.0
2015-10-29 12:15:00,91.74,91.88,91.74,91.87,500.0,91.6413,91.7811,91.6413,91.7711,500.0
2015-10-29 12:20:00,91.88,91.88,91.82,91.83,300.0,91.7811,91.7811,91.7212,91.7312,300.0
2015-10-29 12:25:00,91.94,91.94,91.77,91.77,774.0,91.841,91.841,91.6712,91.6712,774.0
2015-10-29 12:30:00,91.75,91.78,91.67,91.78,400.0,91.6512,91.6812,91.5713,91.6812,400.0
2015-10-29 12:35:00,91.75,91.76,91.64,91.65,791.0,91.6512,91.6612,91.5414,91.5514,791.0
2015-10-29 12:40:00,91.73,91.73,91.67,91.68,400.0,91.6313,91.6313,91.5713,91.5813,400.0
2015-10-29 12:45:00,91.88,91.88,91.76,91.76,300.0,91.7811,91.7811,91.6612,91.6612,300.0
2015-10-29 12:50:00,91.61,91.61,91.52,91.52,500.0,91.5114,91.5114,91.4215,91.4215,500.0
2015-10-29 12:55:00,91.4,91.48,91.37,91.37,1017.0,91.3016,91.3815,91.2717,91.2717,1017.0
2015-10-29 13:00:00,91.31,91.46,91.31,91.46,500.0,91.2117,91.3616,91.2117,91.3616,500.0
2015-10-29 13:05:00,91.5,91.5,91.38,91.38,1000.0,91.4015,91.4015,91.2816,91.2816,1000.0
2015-10-29 13:10:00,91.3,91.32,91.27,91.32,300.0,91.2017,91.2217,91.1718,91.2217,300.0
2015-10-29 13:15:00,91.43,91.48,91.28,91.28,701.0,91.3316,91.3815,91.1818,91.1818,701.0
2015-10-29 13:20:00,91.35,91.35,91.35,91.35,288.0,91.2517,91.2517,91.2517,91.2517,288.0
2015-10-29 13:25:00,91.35,91.35,91.35,91.35,0.0,91.2517,91.2517,91.2517,91.2517,0.0
2015-10-29 13:30:00,91.39,91.39,91.39,91.39,500.0,91.2916,91.2916,91.2916,91.2916,500.0
2015-10-29 13:35:00,91.25,91.25,90.99,90.99,1045.0,91.1518,91.1518,90.8921,90.8921,1045.0
2015-10-29 13:40:00,91.03,91.04,91.03,91.04,400.0,90.932,90.942,90.932,90.942,400.0
2015-10-29 13:45:00,91.1,91.1,91.1,91.1,200.0,91.0019,91.0019,91.0019,91.0019,200.0
2015-10-29 13:50:00,90.91,91.19,90.91,91.19,1900.0,90.8122,91.0918,90.8122,91.0918,1900.0
2015-10-29 13:55:00,91.2,91.27,91.16,91.17,700.0,91.1018,91.1718,91.0619,91.0719,700.0
2015-10-29 14:00:00,91.34,91.48,91.34,91.46,700.0,91.2417,91.3815,91.2417,91.3616,700.0
2015-10-29 14:05:00,91.43,91.43,91.37,91.4,706.0,91.3316,91.3316,91.2717,91.3016,706.0
2015-10-29 14:10:00,91.42,91.56,91.42,91.56,1272.0,91.3216,91.4615,91.3216,91.4615,1272.0
2015-10-29 14:15:00,91.44,91.89,91.44,91.69,3200.0,91.3416,91.7911,91.3416,91.5913,3200.0
2015-10-29 14:20:00,91.69,91.73,91.69,91.73,200.0,91.5913,91.6313,91.5913,91.6313,200.0
2015-10-29 14:25:00,91.79,91.84,91.78,91.83,700.0,91.6912,91.7412,91.6812,91.7312,700.0
2015-10-29 14:30:00,91.84,91.84,91.74,91.74,465.0,91.7412,91.7412,91.6413,91.6413,465.0
2015-10-29 14:35:00,91.7,91.82,91.6,91.82,3383.0,91.6013,91.7212,91.5014,91.7212,3383.0
2015-10-29 14:40:00,91.82,91.97,91.79,91.82,5700.0,91.7212,91.871,91.6912,91.7212,5700.0
2015-10-29 14:45:00,91.85,91.91,91.84,91.91,1200.0,91.7511,91.8111,91.7412,91.8111,1200.0
2015-10-29 14:50:00,92.01,92.01,92.01,92.01,100.0,91.911,91.911,91.911,91.911,100.0
2015-10-29 14:55:00,92.0,92.0,91.9,91.97,600.0,91.901,91.901,91.8011,91.871,600.0
2015-10-29 15:00:00,91.96,92.0,91.92,91.95,1000.0,91.861,91.901,91.8211,91.851,1000.0
2015-10-29 15:05:00,91.97,91.99,91.96,91.99,700.0,91.871,91.891,91.861,91.891,700.0
2015-10-29 15:10:00,92.02,92.1,92.02,92.1,500.0,91.921,92.0009,91.921,92.0009,500.0
2015-10-29 15:15:00,92.17,92.3,92.17,92.21,2012.0,92.0708,92.2007,92.0708,92.1108,2012.0
2015-10-29 15:20:00,92.23,92.31,92.2,92.31,1295.0,92.1307,92.2106,92.1008,92.2106,1295.0
2015-10-29 15:25:00,92.21,92.29,92.17,92.17,1758.0,92.1108,92.1907,92.0708,92.0708,1758.0
2015-10-29 15:30:00,92.25,92.34,92.25,92.3,900.0,92.1507,92.2406,92.1507,92.2007,900.0
2015-10-29 15:35:00,92.21,92.22,92.15,92.15,490.0,92.1108,92.1207,92.0508,92.0508,490.0
2015-10-29 15:40:00,92.17,92.38,92.15,92.38,1735.0,92.0708,92.2806,92.0508,92.2806,1735.0
2015-10-29 15:45:00,92.26,92.26,92.17,92.18,2202.0,92.1607,92.1607,92.0708,92.0808,2202.0
2015-10-29 15:50:00,92.14,92.2,92.14,92.15,2284.0,92.0408,92.1008,92.0408,92.0508,2284.0
2015-10-29 15:55:00,92.15,92.26,92.07,92.26,4889.0,92.0508,92.1607,91.9709,92.1607,4889.0
2015-10-30 09:30:00,91.97,91.97,91.59,91.6,2020.0,91.871,91.871,91.4914,91.5014,2020.0
2015-10-30 09:35:00,91.61,92.0,91.61,92.0,500.0,91.5114,91.901,91.5114,91.901,500.0
2015-10-30 09:40:00,92.0,92.0,91.89,91.89,400.0,91.901,91.901,91.7911,91.7911,400.0
2015-10-30 09:45:00,92.04,92.04,92.04,92.04,100.0,91.9409,91.9409,91.9409,91.9409,100.0
2015-10-30 09:50:00,91.98,92.21,91.98,92.21,500.0,91.881,92.1108,91.881,92.1108,500.0
2015-10-30 09:55:00,92.31,92.31,92.03,92.03,200.0,92.2106,92.2106,91.9309,91.9309,200.0
2015-10-30 10:00:00,92.03,92.03,92.03,92.03,0.0,91.9309,91.9309,91.9309,91.9309,0.0
2015-10-30 10:05:00,92.01,92.08,92.0,92.08,300.0,91.911,91.9809,91.901,91.9809,300.0
2015-10-30 10:10:00,92.09,92.11,91.98,92.11,810.0,91.9909,92.0109,91.881,92.0109,810.0
2015-10-30 10:15:00,92.11,92.11,92.11,92.11,0.0,92.0109,92.0109,92.0109,92.0109,0.0
2015-10-30 10:20:00,92.17,92.46,92.17,92.46,600.0,92.0708,92.3605,92.0708,92.3605,600.0
2015-10-30 10:25:00,92.46,92.46,92.46,92.46,0.0,92.3605,92.3605,92.3605,92.3605,0.0
2015-10-30 10:30:00,92.24,92.37,92.21,92.37,700.0,92.1407,92.2706,92.1108,92.2706,700.0
2015-10-30 10:35:00,92.21,92.21,92.18,92.18,1000.0,92.1108,92.1108,92.0808,92.0808,1000.0
2015-10-30 10:40:00,92.3,92.34,92.3,92.34,200.0,92.2007,92.2406,92.2007,92.2406,200.0
2015-10-30 10:45:00,92.47,92.47,92.47,92.47,100.0,92.3705,92.3705,92.3705,92.3705,100.0
2015-10-30 10:50:00,92.47,92.47,92.47,92.47,0.0,92.3705,92.3705,92.3705,92.3705,0.0
2015-10-30 10:55:00,92.47,92.47,92.47,92.47,0.0,92.3705,92.3705,92.3705,92.3705,0.0
2015-10-30 11:00:00,92.26,92.39,92.26,92.39,500.0,92.1607,92.2906,92.1607,92.2906,500.0
2015-10-30 11:05:00,92.43,92.43,92.42,92.42,200.0,92.3305,92.3305,92.3205,92.3205,200.0
2015-10-30 11:10:00,92.42,92.42,92.42,92.42,0.0,92.3205,92.3205,92.3205,92.3205,0.0
2015-10-30 11:15:00,92.28,92.37,92.27,92.27,300.0,92.1807,92.2706,92.1707,92.1707,300.0
2015-10-30 11:20:00,92.38,92.39,92.34,92.34,300.0,92.2806,92.2906,92.2406,92.2406,300.0
2015-10-30 11:25:00,92.34,92.34,92.34,92.34,0.0,92.2406,92.2406,92.2406,92.2406,0.0
2015-10-30 11:30:00,92.4,92.5,92.3,92.3,1215.0,92.3005,92.4004,92.2007,92.2007,1215.0
2015-10-30 11:35:00,92.48,92.48,92.28,92.28,700.0,92.3805,92.3805,92.1807,92.1807,700.0
2015-10-30 11:40:00,92.5,92.5,92.5,92.5,100.0,92.4004,92.4004,92.4004,92.4004,100.0
2015-10-30 11:45:00,92.5,92.5,92.5,92.5,0.0,92.4004,92.4004,92.4004,92.4004,0.0
2015-10-30 11:50:00,92.5,92.5,92.5,92.5,0.0,92.4004,92.4004,92.4004,92.4004,0.0
2015-10-30 11:55:00,92.5,92.5,92.5,92.5,0.0,92.4004,92.4004,92.4004,92.4004,0.0
2015-10-30 12:00:00,92.5,92.5,92.5,92.5,0.0,92.4004,92.4004,92.4004,92.4004,0.0
2015-10-30 12:05:00,92.49,92.5,92.36,92.44,600.0,92.3905,92.4004,92.2606,92.3405,600.0
2015-10-30 12:10:00,92.35,92.35,92.32,92.32,400.0,92.2506,92.2506,92.2206,92.2206,400.0
2015-10-30 12:15:00,92.32,92.32,92.32,92.32,0.0,92.2206,92.2206,92.2206,92.2206,0.0
2015-10-30 12:20:00,92.36,92.54,92.36,92.54,700.0,92.2606,92.4404,92.2606,92.4404,700.0
2015-10-30 12:25:00,92.41,92.57,92.41,92.52,400.0,92.3105,92.4704,92.3105,92.4204,400.0
2015-10-30 12:30:00,92.55,92.55,92.55,92.55,100.0,92.4504,92.4504,92.4504,92.4504,100.0
2015-10-30 12:35:00,92.71,92.72,92.71,92.72,400.0,92.6102,92.6202,92.6102,92.6202,400.0
2015-10-30 12:40:00,92.87,92.87,92.84,92.84,200.0,92.77,92.77,92.7401,92.7401,200.0
2015-10-30 12:45:00,92.81,92.81,92.81,92.81,100.0,92.7101,92.7101,92.7101,92.7101,100.0
2015-10-30 12:50:00,92.84,92.84,92.83,92.83,300.0,92.7401,92.7401,92.7301,92.7301,300.0
2015-10-30 12:55:00,92.83,92.83,92.83,92.83,0.0,92.7301,92.7301,92.7301,92.7301,0.0
2015-10-30 13:00:00,92.9,92.9,92.9,92.9,100.0,92.8,92.8,92.8,92.8,100.0
2015-10-30 13:05:00,92.87,92.87,92.87,92.87,100.0,92.77,92.77,92.77,92.77,100.0
2015-10-30 13:10:00,92.87,92.87,92.87,92.87,0.0,92.77,92.77,92.77,92.77,0.0
2015-10-30 13:15:00,92.86,92.86,92.76,92.76,200.0,92.7601,92.7601,92.6602,92.6602,200.0
2015-10-30 13:20:00,92.79,92.79,92.78,92.79,100.0,92.6901,92.6901,92.6801,92.6901,100.0
2015-10-30 13:25:00,92.76,93.0,92.76,93.0,700.0,92.6602,92.8999,92.6602,92.8999,700.0
2015-10-30 13:30:00,92.99,92.99,92.98,92.98,200.0,92.8899,92.8899,92.8799,92.8799,200.0
2015-10-30 13:35:00,92.94,92.94,92.94,92.94,100.0,92.84,92.84,92.84,92.84,100.0
2015-10-30 13:40:00,92.83,92.94,92.83,92.83,600.0,92.7301,92.84,92.7301,92.7301,600.0
2015-10-30 13:45:00,92.9,92.92,92.89,92.91,700.0,92.8,92.82,92.79,92.81,700.0
2015-10-30 13:50:00,92.88,92.91,92.84,92.84,1200.0,92.78,92.81,92.7401,92.7401,1200.0
2015-10-30 13:55:00,92.81,92.81,92.79,92.79,300.0,92.7101,92.7101,92.6901,92.6901,300.0
2015-10-30 14:00:00,92.78,92.78,92.76,92.76,300.0,92.6801,92.6801,92.6602,92.6602,300.0
2015-10-30 14:05:00,92.73,92.73,92.71,92.71,500.0,92.6302,92.6302,92.6102,92.6102,500.0
2015-10-30 14:10:00,92.67,92.67,92.6,92.6,600.0,92.5703,92.5703,92.5003,92.5003,600.0
2015-10-30 14:15:00,92.6,92.6,92.6,92.6,0.0,92.5003,92.5003,92.5003,92.5003,0.0
2015-10-30 14:20:00,92.58,92.58,92.49,92.49,400.0,92.4804,92.4804,92.3905,92.3905,400.0
2015-10-30 14:25:00,92.31,92.31,92.26,92.26,500.0,92.2106,92.2106,92.1607,92.1607,500.0
2015-10-30 14:30:00,92.31,92.46,92.31,92.41,1100.0,92.2106,92.3605,92.2106,92.3105,1100.0
2015-10-30 14:35:00,92.46,92.7,92.46,92.7,4829.0,92.3605,92.6002,92.3605,92.6002,4829.0
2015-10-30 14:40:00,92.7,92.78,92.62,92.63,1814.0,92.6002,92.6801,92.5203,92.5303,1814.0
2015-10-30 14:45:00,92.79,92.9,92.79,92.9,900.0,92.6901,92.8,92.6901,92.8,900.0
2015-10-30 14:50:00,92.95,92.95,92.93,92.93,200.0,92.85,92.85,92.83,92.83,200.0
2015-10-30 14:55:00,92.96,92.96,92.68,92.68,1400.0,92.8599,92.8599,92.5802,92.5802,1400.0
2015-10-30 15:00:00,92.59,92.59,92.24,92.25,4459.0,92.4903,92.4903,92.1407,92.1507,4459.0
2015-10-30 15:05:00,92.54,92.61,92.51,92.59,800.0,92.4404,92.5103,92.4104,92.4903,800.0
2015-10-30 15:10:00,92.6,92.6,92.54,92.59,700.0,92.5003,92.5003,92.4404,92.4903,700.0
2015-10-30 15:15:00,92.6,92.6,92.57,92.6,1094.0,92.5003,92.5003,92.4704,92.5003,1094.0
2015-10-30 15:20:00,92.64,92.74,92.64,92.72,500.0,92.5403,92.6402,92.5403,92.6202,500.0
2015-10-30 15:25:00,92.58,92.58,92.16,92.17,1850.0,92.4804,92.4804,92.0608,92.0708,1850.0
2015-10-30 15:30:00,92.31,92.47,92.31,92.38,700.0,92.2106,92.3705,92.2106,92.2806,700.0
2015-10-30 15:35:00,92.38,92.46,92.38,92.46,300.0,92.2806,92.3605,92.2806,92.3605,300.0
2015-10-30 15:40:00,92.51,92.51,92.28,92.28,1100.0,92.4104,92.4104,92.1807,92.1807,1100.0
2015-10-30 15:45:00,92.31,92.56,92.31,92.56,1737.0,92.2106,92.4604,92.2106,92.4604,1737.0
2015-10-30 15:50:00,92.6,92.6,92.36,92.5,2600.0,92.5003,92.5003,92.2606,92.4004,2600.0
2015-10-30 15:55:00,92.45,92.59,92.35,92.35,6563.0,92.3505,92.4903,92.2506,92.2506,6563.0
2015-11-02 09:30:00,92.61,92.61,92.61,92.61,1313.0,92.5103,92.5103,92.5103,92.5103,1313.0
2015-11-02 09:35:00,92.61,92.61,92.61,92.61,0.0,92.5103,92.5103,92.5103,92.5103,0.0
2015-11-02 09:40:00,92.61,92.61,92.61,92.61,0.0,92.5103,92.5103,92.5103,92.5103,0.0
2015-11-02 09:45:00,92.61,92.61,92.34,92.34,1000.0,92.5103,92.5103,92.2406,92.2406,1000.0
2015-11-02 09:50:00,92.56,92.7,92.55,92.7,900.0,92.4604,92.6002,92.4504,92.6002,900.0
2015-11-02 09:55:00,92.91,92.92,92.91,92.92,300.0,92.81,92.82,92.81,92.82,300.0
2015-11-02 10:00:00,93.05,93.05,93.05,93.05,100.0,92.9498,92.9498,92.9498,92.9498,100.0
2015-11-02 10:05:00,92.98,93.0,92.97,93.0,200.0,92.8799,92.8999,92.8699,92.8999,200.0
2015-11-02 10:10:00,93.05,93.06,92.89,93.06,500.0,92.9498,92.9598,92.79,92.9598,500.0
2015-11-02 10:15:00,93.06,93.06,93.06,93.06,0.0,92.9598,92.9598,92.9598,92.9598,0.0
2015-11-02 10:20:00,92.85,93.01,92.83,92.9,5400.0,92.7501,92.9099,92.7301,92.8,5400.0
2015-11-02 10:25:00,93.02,93.06,92.95,92.98,6247.0,92.9199,92.9598,92.85,92.8799,6247.0
2015-11-02 10:30:00,93.0,93.03,92.79,93.01,4013.0,92.8999,92.9299,92.6901,92.9099,4013.0
2015-11-02 10:35:00,92.97,92.97,92.86,92.86,500.0,92.8699,92.8699,92.7601,92.7601,500.0
2015-11-02 10:40:00,92.87,92.99,92.69,92.81,3400.0,92.77,92.8899,92.5902,92.7101,3400.0
2015-11-02 10:45:00,92.83,92.87,92.63,92.7,1700.0,92.7301,92.77,92.5303,92.6002,1700.0
2015-11-02 10:50:00,92.8,92.86,92.8,92.86,800.0,92.7001,92.7601,92.7001,92.7601,800.0
2015-11-02 10:55:00,92.86,93.01,92.86,93.01,1300.0,92.7601,92.9099,92.7601,92.9099,1300.0
2015-11-02 11:00:00,93.01,93.01,93.01,93.01,0.0,92.9099,92.9099,92.9099,92.9099,0.0
2015-11-02 11:05:00,92.84,92.84,92.71,92.71,800.0,92.7401,92.7401,92.6102,92.6102,800.0
2015-11-02 11:10:00,92.71,92.72,92.57,92.69,1500.0,92.6102,92.6202,92.4704,92.5902,1500.0
2015-11-02 11:15:00,92.68,92.93,92.55,92.86,3100.0,92.5802,92.83,92.4504,92.7601,3100.0
2015-11-02 11:20:00,92.78,92.94,92.74,92.74,600.0,92.6801,92.84,92.6402,92.6402,600.0
2015-11-02 11:25:00,92.74,92.95,92.65,92.95,2400.0,92.6402,92.85,92.5503,92.85,2400.0
2015-11-02 11:30:00,92.76,93.0,92.76,92.95,1100.0,92.6602,92.8999,92.6602,92.85,1100.0
2015-11-02 11:35:00,92.83,92.85,92.78,92.78,1100.0,92.7301,92.7501,92.6801,92.6801,1100.0
2015-11-02 11:40:00,93.0,93.0,92.58,92.58,800.0,92.8999,92.8999,92.4804,92.4804,800.0
2015-11-02 11:45:00,92.67,92.8,92.54,92.8,1600.0,92.5703,92.7001,92.4404,92.7001,1600.0
2015-11-02 11:50:00,93.17,93.17,92.74,93.0,1600.0,93.0697,93.0697,92.6402,92.8999,1600.0
2015-11-02 11:55:00,92.88,93.19,92.88,92.95,900.0,92.78,93.0897,92.78,92.85,900.0
2015-11-02 12:00:00,92.98,92.98,92.92,92.97,1300.0,92.8799,92.8799,92.82,92.8699,1300.0
2015-11-02 12:05:00,92.77,92.77,92.72,92.72,600.0,92.6701,92.6701,92.6202,92.6202,600.0
2015-11-02 12:10:00,92.72,92.74,92.65,92.65,400.0,92.6202,92.6402,92.5503,92.5503,400.0
2015-11-02 12:15:00,92.65,92.66,92.65,92.65,500.0,92.5503,92.5603,92.5503,92.5503,500.0
2015-11-02 12:20:00,92.65,92.7,92.57,92.57,800.0,92.5503,92.6002,92.4704,92.4704,800.0
2015-11-02 12:25:00,92.68,93.23,92.68,92.92,4130.0,92.5802,93.1297,92.5802,92.82,4130.0
2015-11-02 12:30:00,92.92,92.92,92.92,92.92,0.0,92.82,92.82,92.82,92.82,0.0
2015-11-02 12:35:00,92.95,93.04,92.94,92.94,500.0,92.85,92.9399,92.84,92.84,500.0
2015-11-02 12:40:00,92.86,92.86,92.78,92.78,1025.0,92.7601,92.7601,92.6801,92.6801,1025.0
2015-11-02 12:45:00,92.84,92.85,92.78,92.8,700.0,92.7401,92.7501,92.6801,92.7001,700.0
2015-11-02 12:50:00,92.74,93.01,92.7,92.99,5789.0,92.6402,92.9099,92.6002,92.8899,5789.0
2015-11-02 12:55:00,93.0,93.02,92.99,93.02,500.0,92.8999,92.9199,92.8899,92.9199,500.0
2015-11-02 13:00:00,92.97,92.97,92.89,92.89,600.0,92.8699,92.8699,92.79,92.79,600.0
2015-11-02 13:05:00,92.75,92.77,92.75,92.77,400.0,92.6502,92.6701,92.6502,92.6701,400.0
2015-11-02 13:10:00,92.75,92.82,92.74,92.79,1225.0,92.6502,92.7201,92.6402,92.6901,1225.0
2015-11-02 13:15:00,92.67,92.75,92.65,92.75,600.0,92.5703,92.6502,92.5503,92.6502,600.0
2015-11-02 13:20:00,92.72,92.74,92.72,92.73,574.0,92.6202,92.6402,92.6202,92.6302,574.0
2015-11-02 13:25:00,92.76,92.89,92.73,92.73,1200.0,92.6602,92.79,92.6302,92.6302,1200.0
2015-11-02 13:30:00,92.76,92.82,92.7,92.76,7400.0,92.6602,92.7201,92.6002,92.6602,7400.0
2015-11-02 13:35:00,92.81,92.93,92.73,92.93,4282.0,92.7101,92.83,92.6302,92.83,4282.0
2015-11-02 13:40:00,92.73,92.8,92.68,92.75,818.0,92.6302,92.7001,92.5802,92.6502,818.0
2015-11-02 13:45:00,92.66,92.78,92.66,92.66,4828.0,92.5603,92.6801,92.5603,92.5603,4828.0
2015-11-02 13:50:00,92.73,92.77,92.63,92.63,3000.0,92.6302,92.6701,92.5303,92.5303,3000.0
2015-11-02 13:55:00,92.68,92.72,92.56,92.61,1225.0,92.5802,92.6202,92.4604,92.5103,1225.0
2015-11-02 14:00:00,92.81,92.82,92.62,92.62,900.0,92.7101,92.7201,92.5203,92.5203,900.0
2015-11-02 14:05:00,92.79,92.82,92.62,92.62,50767.0,92.6901,92.7201,92.5203,92.5203,50767.0
2015-11-02 14:10:00,92.61,92.62,92.61,92.61,600.0,92.5103,92.5203,92.5103,92.5103,600.0
2015-11-02 14:15:00,92.55,92.57,92.43,92.43,4400.0,92.4504,92.4704,92.3305,92.3305,4400.0
2015-11-02 14:20:00,92.55,92.59,92.39,92.39,1500.0,92.4504,92.4903,92.2906,92.2906,1500.0
2015-11-02 14:25:00,92.36,92.36,92.29,92.29,500.0,92.2606,92.2606,92.1907,92.1907,500.0
2015-11-02 14:30:00,92.43,92.44,92.28,92.34,1000.0,92.3305,92.3405,92.1807,92.2406,1000.0
2015-11-02 14:35:00,92.26,92.5,92.26,92.49,2500.0,92.1607,92.4004,92.1607,92.3905,2500.0
2015-11-02 14:40:00,92.47,92.48,92.45,92.45,500.0,92.3705,92.3805,92.3505,92.3505,500.0
2015-11-02 14:45:00,92.46,92.59,92.46,92.55,1700.0,92.3605,92.4903,92.3605,92.4504,1700.0
2015-11-02 14:50:00,92.68,92.7,92.54,92.54,900.0,92.5802,92.6002,92.4404,92.4404,900.0
2015-11-02 14:55:00,92.55,92.7,92.55,92.7,3000.0,92.4504,92.6002,92.4504,92.6002,3000.0
2015-11-02 15:00:00,92.81,92.81,92.65,92.65,900.0,92.7101,92.7101,92.5503,92.5503,900.0
2015-11-02 15:05:00,92.73,92.73,92.44,92.44,1535.0,92.6302,92.6302,92.3405,92.3405,1535.0
2015-11-02 15:10:00,92.54,92.54,92.3,92.36,7305.0,92.4404,92.4404,92.2007,92.2606,7305.0
2015-11-02 15:15:00,92.44,92.53,92.43,92.5,1600.0,92.3405,92.4304,92.3305,92.4004,1600.0
2015-11-02 15:20:00,92.59,92.59,92.31,92.42,1360.0,92.4903,92.4903,92.2106,92.3205,1360.0
2015-11-02 15:25:00,92.25,92.62,92.25,92.5,1987.0,92.1507,92.5203,92.1507,92.4004,1987.0
2015-11-02 15:30:00,92.69,92.76,92.61,92.76,865.0,92.5902,92.6602,92.5103,92.6602,865.0
2015-11-02 15:35:00,92.72,92.97,92.69,92.97,1500.0,92.6202,92.8699,92.5902,92.8699,1500.0
2015-11-02 15:40:00,92.86,92.94,92.79,92.83,2082.0,92.7601,92.84,92.6901,92.7301,2082.0
2015-11-02 15:45:00,92.87,92.88,92.56,92.57,2100.0,92.77,92.78,92.4604,92.4704,2100.0
2015-11-02 15:50:00,92.68,92.86,92.61,92.77,4402.0,92.5802,92.7601,92.5103,92.6701,4402.0
2015-11-02 15:55:00,92.84,92.84,92.55,92.76,17372.0,92.7401,92.7401,92.4504,92.6602,17372.0
2015-11-03 09:30:00,92.45,92.45,90.66,90.66,856.0,92.3505,92.3505,90.5624,90.5624,856.0
2015-11-03 09:35:00,92.35,92.35,92.35,92.35,100.0,92.2506,92.2506,92.2506,92.2506,100.0
2015-11-03 09:40:00,92.28,92.28,92.06,92.06,300.0,92.1807,92.1807,91.9609,91.9609,300.0
2015-11-03 09:45:00,91.99,92.66,91.99,92.66,13135.0,91.891,92.5603,91.891,92.5603,13135.0
2015-11-03 09:50:00,92.5,92.81,92.34,92.66,24894.0,92.4004,92.7101,92.2406,92.5603,24894.0
2015-11-03 09:55:00,92.66,92.87,92.54,92.87,1400.0,92.5603,92.77,92.4404,92.77,1400.0
2015-11-03 10:00:00,92.52,92.88,92.52,92.83,800.0,92.4204,92.78,92.4204,92.7301,800.0
2015-11-03 10:05:00,92.61,92.61,92.61,92.61,100.0,92.5103,92.5103,92.5103,92.5103,100.0
2015-11-03 10:10:00,92.83,92.83,92.83,92.83,600.0,92.7301,92.7301,92.7301,92.7301,600.0
2015-11-03 10:15:00,93.0,93.0,93.0,93.0,100.0,92.8999,92.8999,92.8999,92.8999,100.0
2015-11-03 10:20:00,92.99,93.02,92.75,92.75,2400.0,92.8899,92.9199,92.6502,92.6502,2400.0
2015-11-03 10:25:00,93.0,93.0,92.65,92.65,917.0,92.8999,92.8999,92.5503,92.5503,917.0
2015-11-03 10:30:00,92.67,93.02,92.64,92.82,13156.0,92.5703,92.9199,92.5403,92.7201,13156.0
2015-11-03 10:35:00,92.82,93.01,92.8,92.86,11770.0,92.7201,92.9099,92.7001,92.7601,11770.0
2015-11-03 10:40:00,92.88,93.05,92.87,93.05,552.0,92.78,92.9498,92.77,92.9498,552.0
2015-11-03 10:45:00,93.0,93.2,92.93,93.2,10564.0,92.8999,93.0997,92.83,93.0997,10564.0
2015-11-03 10:50:00,93.32,93.32,93.32,93.32,100.0,93.2196,93.2196,93.2196,93.2196,100.0
2015-11-03 10:55:00,93.6,93.64,93.6,93.64,300.0,93.4993,93.5392,93.4993,93.5392,300.0
2015-11-03 11:00:00,93.57,93.57,93.3,93.3,1200.0,93.4693,93.4693,93.1996,93.1996,1200.0
2015-11-03 11:05:00,93.33,93.48,93.33,93.48,900.0,93.2295,93.3794,93.2295,93.3794,900.0
2015-11-03 11:10:00,93.51,93.67,93.51,93.66,307.0,93.4094,93.5692,93.4094,93.5592,307.0
2015-11-03 11:15:00,93.57,93.57,93.57,93.57,200.0,93.4693,93.4693,93.4693,93.4693,200.0
2015-11-03 11:20:00,93.53,93.53,93.41,93.46,1427.0,93.4293,93.4293,93.3095,93.3594,1427.0
2015-11-03 11:25:00,93.43,93.45,93.39,93.39,500.0,93.3294,93.3494,93.2895,93.2895,500.0
2015-11-03 11:30:00,93.5,93.69,93.5,93.69,1644.0,93.3994,93.5892,93.3994,93.5892,1644.0
2015-11-03 11:35:00,93.71,93.85,93.71,93.85,500.0,93.6091,93.749,93.6091,93.749,500.0
2015-11-03 11:40:00,93.97,93.97,93.89,93.89,400.0,93.8689,93.8689,93.7889,93.7889,400.0
2015-11-03 11:45:00,93.9,93.94,93.9,93.94,400.0,93.7989,93.8389,93.7989,93.8389,400.0
2015-11-03 11:50:00,93.98,94.0,93.94,93.94,2389.0,93.8788,93.8988,93.8389,93.8389,2389.0
2015-11-03 11:55:00,93.99,94.0,93.99,94.0,1330.0,93.8888,93.8988,93.8888,93.8988,1330.0
2015-11-03 12:00:00,94.0,94.0,93.77,93.8,1491.0,93.8988,93.8988,93.6691,93.699,1491.0
2015-11-03 12:05:00,93.8,93.8,93.8,93.8,0.0,93.699,93.699,93.699,93.699,0.0
2015-11-03 12:10:00,93.74,93.79,93.72,93.79,500.0,93.6391,93.6891,93.6191,93.6891,500.0
2015-11-03 12:15:00,93.68,93.68,93.66,93.66,200.0,93.5792,93.5792,93.5592,93.5592,200.0
2015-11-03 12:20:00,93.66,93.66,93.66,93.66,0.0,93.5592,93.5592,93.5592,93.5592,0.0
2015-11-03 12:25:00,93.74,93.76,93.71,93.72,1110.0,93.6391,93.6591,93.6091,93.6191,1110.0
2015-11-03 12:30:00,93.71,93.75,93.63,93.69,14400.0,93.6091,93.6491,93.5292,93.5892,14400.0
2015-11-03 12:35:00,93.64,93.67,93.35,93.35,2300.0,93.5392,93.5692,93.2495,93.2495,2300.0
2015-11-03 12:40:00,93.35,93.35,93.35,93.35,0.0,93.2495,93.2495,93.2495,93.2495,0.0
2015-11-03 12:45:00,93.52,93.73,93.45,93.47,3331.0,93.4193,93.6291,93.3494,93.3694,3331.0
2015-11-03 12:50:00,93.46,93.46,93.46,93.46,100.0,93.3594,93.3594,93.3594,93.3594,100.0
2015-11-03 12:55:00,93.42,93.48,93.24,93.24,1700.0,93.3194,93.3794,93.1396,93.1396,1700.0
2015-11-03 13:00:00,93.22,93.22,92.84,93.02,2185.0,93.1197,93.1197,92.7401,92.9199,2185.0
2015-11-03 13:05:00,93.02,93.02,93.02,93.02,0.0,92.9199,92.9199,92.9199,92.9199,0.0
2015-11-03 13:10:00,93.01,93.01,92.93,92.94,900.0,92.9099,92.9099,92.83,92.84,900.0
2015-11-03 13:15:00,92.96,92.97,92.96,92.96,134.0,92.8599,92.8699,92.8599,92.8599,134.0
2015-11-03 13:20:00,93.07,93.33,93.0,93.33,4400.0,92.9698,93.2295,92.8999,93.2295,4400.0
2015-11-03 13:25:00,93.3,93.31,93.11,93.17,8200.0,93.1996,93.2096,93.0098,93.0697,8200.0
2015-11-03 13:30:00,93.23,93.23,93.1,93.12,3000.0,93.1297,93.1297,92.9998,93.0198,3000.0
2015-11-03 13:35:00,93.24,93.26,93.24,93.26,300.0,93.1396,93.1596,93.1396,93.1596,300.0
2015-11-03 13:40:00,93.26,93.37,93.26,93.37,1700.0,93.1596,93.2695,93.1596,93.2695,1700.0
2015-11-03 13:45:00,93.49,93.63,93.33,93.63,5800.0,93.3894,93.5292,93.2295,93.5292,5800.0
2015-11-03 13:50:00,93.63,93.92,93.63,93.88,7460.0,93.5292,93.8189,93.5292,93.779,7460.0
2015-11-03 13:55:00,93.84,94.0,93.65,94.0,2390.0,93.739,93.8988,93.5492,93.8988,2390.0
2015-11-03 14:00:00,93.89,93.89,93.88,93.89,207.0,93.7889,93.7889,93.779,93.7889,207.0
2015-11-03 14:05:00,94.0,94.0,93.99,94.0,2766.0,93.8988,93.8988,93.8888,93.8988,2766.0
2015-11-03 14:10:00,94.0,94.0,93.95,93.96,2300.0,93.8988,93.8988,93.8489,93.8589,2300.0
2015-11-03 14:15:00,93.96,93.96,93.94,93.94,1300.0,93.8589,93.8589,93.8389,93.8389,1300.0
2015-11-03 14:20:00,93.99,94.0,93.93,93.93,849.0,93.8888,93.8988,93.8289,93.8289,849.0
2015-11-03 14:25:00,94.0,94.0,94.0,94.0,200.0,93.8988,93.8988,93.8988,93.8988,200.0
2015-11-03 14:30:00,94.0,94.0,93.92,93.92,2597.0,93.8988,93.8988,93.8189,93.8189,2597.0
2015-11-03 14:35:00,93.87,93.87,93.8,93.8,600.0,93.769,93.769,93.699,93.699,600.0
2015-11-03 14:40:00,93.85,93.85,93.75,93.75,200.0,93.749,93.749,93.6491,93.6491,200.0
2015-11-03 14:45:00,93.7,93.73,93.65,93.73,1000.0,93.5991,93.6291,93.5492,93.6291,1000.0
2015-11-03 14:50:00,93.79,93.95,93.79,93.81,725.0,93.6891,93.8489,93.6891,93.709,725.0
2015-11-03 14:55:00,93.94,93.94,93.94,93.94,200.0,93.8389,93.8389,93.8389,93.8389,200.0
2015-11-03 15:00:00,93.86,93.86,93.82,93.82,1200.0,93.759,93.759,93.719,93.719,1200.0
2015-11-03 15:05:00,93.86,93.86,93.64,93.64,2200.0,93.759,93.759,93.5392,93.5392,2200.0
2015-11-03 15:10:00,93.74,93.74,93.74,93.74,400.0,93.6391,93.6391,93.6391,93.6391,400.0
2015-11-03 15:15:00,93.74,93.88,93.71,93.88,1515.0,93.6391,93.779,93.6091,93.779,1515.0
2015-11-03 15:20:00,93.85,93.89,93.84,93.89,446.0,93.749,93.7889,93.739,93.7889,446.0
2015-11-03 15:25:00,93.94,94.0,93.94,94.0,800.0,93.8389,93.8988,93.8389,93.8988,800.0
2015-11-03 15:30:00,93.94,93.94,93.77,93.79,1900.0,93.8389,93.8389,93.6691,93.6891,1900.0
2015-11-03 15:35:00,93.74,93.74,93.74,93.74,200.0,93.6391,93.6391,93.6391,93.6391,200.0
2015-11-03 15:40:00,93.68,93.68,93.48,93.5,5013.0,93.5792,93.5792,93.3794,93.3994,5013.0
2015-11-03 15:45:00,93.53,93.84,93.49,93.8,2602.0,93.4293,93.739,93.3894,93.699,2602.0
2015-11-03 15:50:00,93.74,93.74,93.61,93.64,3784.0,93.6391,93.6391,93.5092,93.5392,3784.0
2015-11-03 15:55:00,93.64,93.73,93.6,93.6,7933.0,93.5392,93.6291,93.4993,93.4993,7933.0
2015-11-04 09:30:00,93.85,93.85,93.57,93.57,889.0,93.749,93.749,93.4693,93.4693,889.0
2015-11-04 09:35:00,93.38,93.46,93.38,93.46,200.0,93.2795,93.3594,93.2795,93.3594,200.0
2015-11-04 09:40:00,93.39,93.67,93.39,93.54,3600.0,93.2895,93.5692,93.2895,93.4393,3600.0
2015-11-04 09:45:00,93.47,93.71,93.38,93.53,6900.0,93.3694,93.6091,93.2795,93.4293,6900.0
2015-11-04 09:50:00,93.54,93.7,93.36,93.53,8300.0,93.4393,93.5991,93.2595,93.4293,8300.0
2015-11-04 09:55:00,93.45,93.61,93.45,93.61,931.0,93.3494,93.5092,93.3494,93.5092,931.0
2015-11-04 10:00:00,93.51,93.51,93.5,93.51,100.0,93.4094,93.4094,93.3994,93.4094,100.0
2015-11-04 10:05:00,93.52,93.68,93.52,93.63,900.0,93.4193,93.5792,93.4193,93.5292,900.0
2015-11-04 10:10:00,93.68,93.68,93.62,93.63,500.0,93.5792,93.5792,93.5192,93.5292,500.0
2015-11-04 10:15:00,93.61,93.73,93.61,93.73,900.0,93.5092,93.6291,93.5092,93.6291,900.0
2015-11-04 10:20:00,93.92,93.92,93.68,93.68,1200.0,93.8189,93.8189,93.5792,93.5792,1200.0
2015-11-04 10:25:00,93.68,93.68,93.68,93.68,0.0,93.5792,93.5792,93.5792,93.5792,0.0
2015-11-04 10:30:00,93.79,94.0,93.68,93.84,2700.0,93.6891,93.8988,93.5792,93.739,2700.0
2015-11-04 10:35:00,93.97,94.0,93.74,93.74,1700.0,93.8689,93.8988,93.6391,93.6391,1700.0
2015-11-04 10:40:00,93.86,93.86,93.73,93.79,631.0,93.759,93.759,93.6291,93.6891,631.0
2015-11-04 10:45:00,93.8,93.87,93.8,93.8,500.0,93.699,93.769,93.699,93.699,500.0
2015-11-04 10:50:00,93.84,93.84,93.6,93.73,1276.0,93.739,93.739,93.4993,93.6291,1276.0
2015-11-04 10:55:00,93.55,93.71,93.55,93.71,300.0,93.4493,93.6091,93.4493,93.6091,300.0
2015-11-04 11:00:00,93.63,93.69,93.51,93.51,400.0,93.5292,93.5892,93.4094,93.4094,400.0
2015-11-04 11:05:00,93.53,93.7,93.53,93.6,1009.0,93.4293,93.5991,93.4293,93.4993,1009.0
2015-11-04 11:10:00,93.61,93.67,93.61,93.67,500.0,93.5092,93.5692,93.5092,93.5692,500.0
2015-11-04 11:15:00,93.73,93.78,93.73,93.78,500.0,93.6291,93.6791,93.6291,93.6791,500.0
2015-11-04 11:20:00,93.78,93.78,93.78,93.78,0.0,93.6791,93.6791,93.6791,93.6791,0.0
2015-11-04 11:25:00,93.64,93.68,93.64,93.68,200.0,93.5392,93.5792,93.5392,93.5792,200.0
2015-11-04 11:30:00,93.69,93.77,93.64,93.64,1200.0,93.5892,93.6691,93.5392,93.5392,1200.0
2015-11-04 11:35:00,93.65,93.7,93.65,93.67,300.0,93.5492,93.5991,93.5492,93.5692,300.0
2015-11-04 11:40:00,93.7,93.74,93.67,93.74,800.0,93.5991,93.6391,93.5692,93.6391,800.0
2015-11-04 11:45:00,93.68,93.68,93.63,93.63,800.0,93.5792,93.5792,93.5292,93.5292,800.0
2015-11-04 11:50:00,93.63,93.63,93.63,93.63,100.0,93.5292,93.5292,93.5292,93.5292,100.0
2015-11-04 11:55:00,93.54,93.68,93.54,93.68,210.0,93.4393,93.5792,93.4393,93.5792,210.0
2015-11-04 12:00:00,93.62,93.75,93.62,93.75,1100.0,93.5192,93.6491,93.5192,93.6491,1100.0
2015-11-04 12:05:00,93.81,93.86,93.81,93.86,300.0,93.709,93.759,93.709,93.759,300.0
2015-11-04 12:10:00,93.85,93.89,93.85,93.87,400.0,93.749,93.7889,93.749,93.769,400.0
2015-11-04 12:15:00,93.86,93.87,93.82,93.86,801.0,93.759,93.769,93.719,93.759,801.0
2015-11-04 12:20:00,93.87,93.92,93.87,93.92,500.0,93.769,93.8189,93.769,93.8189,500.0
2015-11-04 12:25:00,93.86,93.9,93.86,93.89,600.0,93.759,93.7989,93.759,93.7889,600.0
2015-11-04 12:30:00,93.81,93.84,93.81,93.84,582.0,93.709,93.739,93.709,93.739,582.0
2015-11-04 12:35:00,93.86,93.86,93.77,93.77,1052.0,93.759,93.759,93.6691,93.6691,1052.0
2015-11-04 12:40:00,93.77,93.82,93.77,93.82,914.0,93.6691,93.719,93.6691,93.719,914.0
2015-11-04 12:45:00,93.82,93.82,93.82,93.82,100.0,93.719,93.719,93.719,93.719,100.0
2015-11-04 12:50:00,93.79,93.79,93.79,93.79,100.0,93.6891,93.6891,93.6891,93.6891,100.0
2015-11-04 12:55:00,93.75,93.93,93.75,93.89,400.0,93.6491,93.8289,93.6491,93.7889,400.0
2015-11-04 13:00:00,93.88,93.88,93.78,93.78,925.0,93.779,93.779,93.6791,93.6791,925.0
2015-11-04 13:05:00,93.58,93.58,93.58,93.58,100.0,93.4793,93.4793,93.4793,93.4793,100.0
2015-11-04 13:10:00,93.6,93.6,93.58,93.58,462.0,93.4993,93.4993,93.4793,93.4793,462.0
2015-11-04 13:15:00,93.64,93.64,93.64,93.64,100.0,93.5392,93.5392,93.5392,93.5392,100.0
2015-11-04 13:20:00,93.52,93.52,93.52,93.52,100.0,93.4193,93.4193,93.4193,93.4193,100.0
2015-11-04 13:25:00,93.55,93.55,93.52,93.55,10345.0,93.4493,93.4493,93.4193,93.4493,10345.0
2015-11-04 13:30:00,93.65,93.77,93.64,93.74,370.0,93.5492,93.6691,93.5392,93.6391,370.0
2015-11-04 13:35:00,93.67,93.67,93.52,93.56,2700.0,93.5692,93.5692,93.4193,93.4593,2700.0
2015-11-04 13:40:00,93.66,93.66,93.65,93.65,200.0,93.5592,93.5592,93.5492,93.5492,200.0
2015-11-04 13:45:00,93.65,93.65,93.59,93.59,700.0,93.5492,93.5492,93.4893,93.4893,700.0
2015-11-04 13:50:00,93.62,93.62,93.56,93.59,1000.0,93.5192,93.5192,93.4593,93.4893,1000.0
2015-11-04 13:55:00,93.59,93.73,93.59,93.73,2625.0,93.4893,93.6291,93.4893,93.6291,2625.0
2015-11-04 14:00:00,93.69,93.78,93.69,93.78,500.0,93.5892,93.6791,93.5892,93.6791,500.0
2015-11-04 14:05:00,93.84,93.86,93.83,93.85,1300.0,93.739,93.759,93.729,93.749,1300.0
2015-11-04 14:10:00,93.91,93.96,93.83,93.83,1400.0,93.8089,93.8589,93.729,93.729,1400.0
2015-11-04 14:15:00,93.84,93.87,93.77,93.79,3178.0,93.739,93.769,93.6691,93.6891,3178.0
2015-11-04 14:20:00,93.78,93.78,93.72,93.72,204.0,93.6791,93.6791,93.6191,93.6191,204.0
2015-11-04 14:25:00,93.79,93.79,93.7,93.7,1468.0,93.6891,93.6891,93.5991,93.5991,1468.0
2015-11-04 14:30:00,93.65,93.78,93.65,93.78,1000.0,93.5492,93.6791,93.5492,93.6791,1000.0
2015-11-04 14:35:00,93.83,93.84,93.79,93.79,1000.0,93.729,93.739,93.6891,93.6891,1000.0
2015-11-04 14:40:00,93.75,93.75,93.39,93.39,1382.0,93.6491,93.6491,93.2895,93.2895,1382.0
2015-11-04 14:45:00,93.4,93.46,93.4,93.44,1400.0,93.2995,93.3594,93.2995,93.3394,1400.0
2015-11-04 14:50:00,93.44,93.44,93.44,93.44,0.0,93.3394,93.3394,93.3394,93.3394,0.0
2015-11-04 14:55:00,93.39,93.39,93.39,93.39,100.0,93.2895,93.2895,93.2895,93.2895,100.0
2015-11-04 15:00:00,93.35,93.35,93.11,93.28,1900.0,93.2495,93.2495,93.0098,93.1796,1900.0
2015-11-04 15:05:00,93.27,93.28,93.24,93.24,1000.0,93.1696,93.1796,93.1396,93.1396,1000.0
2015-11-04 15:10:00,93.26,93.26,93.15,93.15,451.0,93.1596,93.1596,93.0497,93.0497,451.0
2015-11-04 15:15:00,93.21,93.22,93.21,93.22,500.0,93.1097,93.1197,93.1097,93.1197,500.0
2015-11-04 15:20:00,93.19,93.39,93.19,93.39,700.0,93.0897,93.2895,93.0897,93.2895,700.0
2015-11-04 15:25:00,93.37,93.5,93.37,93.4,1600.0,93.2695,93.3994,93.2695,93.2995,1600.0
2015-11-04 15:30:00,93.3,93.34,93.29,93.32,1477.0,93.1996,93.2395,93.1896,93.2196,1477.0
2015-11-04 15:35:00,93.33,93.4,93.32,93.38,1189.0,93.2295,93.2995,93.2196,93.2795,1189.0
2015-11-04 15:40:00,93.39,93.42,93.35,93.35,1672.0,93.2895,93.3194,93.2495,93.2495,1672.0
2015-11-04 15:45:00,93.41,93.48,93.41,93.43,3099.0,93.3095,93.3794,93.3095,93.3294,3099.0
2015-11-04 15:50:00,93.42,93.43,93.31,93.31,1400.0,93.3194,93.3294,93.2096,93.2096,1400.0
2015-11-04 15:55:00,93.34,93.47,93.34,93.43,9206.0,93.2395,93.3694,93.2395,93.3294,9206.0
2015-11-05 09:30:00,93.48,93.71,93.48,93.71,681.0,93.3794,93.6091,93.3794,93.6091,681.0
2015-11-05 09:35:00,93.67,93.8,93.62,93.8,800.0,93.5692,93.699,93.5192,93.699,800.0
2015-11-05 09:40:00,93.58,93.8,93.58,93.64,1800.0,93.4793,93.699,93.4793,93.5392,1800.0
2015-11-05 09:45:00,93.61,93.61,93.26,93.36,8540.0,93.5092,93.5092,93.1596,93.2595,8540.0
2015-11-05 09:50:00,93.47,93.79,93.36,93.36,2671.0,93.3694,93.6891,93.2595,93.2595,2671.0
2015-11-05 09:55:00,93.31,93.38,93.31,93.38,200.0,93.2096,93.2795,93.2096,93.2795,200.0
2015-11-05 10:00:00,93.3,93.34,93.18,93.18,300.0,93.1996,93.2395,93.0797,93.0797,300.0
2015-11-05 10:05:00,93.18,93.18,93.18,93.18,0.0,93.0797,93.0797,93.0797,93.0797,0.0
2015-11-05 10:10:00,93.1,93.17,93.1,93.17,500.0,92.9998,93.0697,92.9998,93.0697,500.0
2015-11-05 10:15:00,92.92,92.92,92.87,92.87,200.0,92.82,92.82,92.77,92.77,200.0
2015-11-05 10:20:00,92.75,92.85,92.73,92.81,800.0,92.6502,92.7501,92.6302,92.7101,800.0
2015-11-05 10:25:00,92.67,92.9,92.67,92.71,900.0,92.5703,92.8,92.5703,92.6102,900.0
2015-11-05 10:30:00,92.67,92.67,92.67,92.67,100.0,92.5703,92.5703,92.5703,92.5703,100.0
2015-11-05 10:35:00,92.71,93.06,92.68,93.06,550.0,92.6102,92.9598,92.5802,92.9598,550.0
2015-11-05 10:40:00,92.95,92.95,92.88,92.91,800.0,92.85,92.85,92.78,92.81,800.0
2015-11-05 10:45:00,92.72,92.72,92.62,92.71,600.0,92.6202,92.6202,92.5203,92.6102,600.0
2015-11-05 10:50:00,92.75,92.75,92.68,92.68,200.0,92.6502,92.6502,92.5802,92.5802,200.0
2015-11-05 10:55:00,92.68,92.68,92.68,92.68,0.0,92.5802,92.5802,92.5802,92.5802,0.0
2015-11-05 11:00:00,92.79,92.79,92.77,92.78,361.0,92.6901,92.6901,92.6701,92.6801,361.0
2015-11-05 11:05:00,92.73,92.73,92.73,92.73,100.0,92.6302,92.6302,92.6302,92.6302,100.0
2015-11-05 11:10:00,92.71,92.74,92.71,92.72,400.0,92.6102,92.6402,92.6102,92.6202,400.0
2015-11-05 11:15:00,92.61,92.72,92.58,92.69,2200.0,92.5103,92.6202,92.4804,92.5902,2200.0
2015-11-05 11:20:00,92.69,92.69,92.69,92.69,0.0,92.5902,92.5902,92.5902,92.5902,0.0
2015-11-05 11:25:00,92.64,92.64,92.56,92.56,369.0,92.5403,92.5403,92.4604,92.4604,369.0
2015-11-05 11:30:00,92.56,92.56,92.56,92.56,0.0,92.4604,92.4604,92.4604,92.4604,0.0
2015-11-05 11:35:00,92.54,92.54,92.5,92.5,300.0,92.4404,92.4404,92.4004,92.4004,300.0
2015-11-05 11:40:00,92.5,92.5,92.5,92.5,0.0,92.4004,92.4004,92.4004,92.4004,0.0
2015-11-05 11:45:00,92.54,92.58,92.46,92.58,700.0,92.4404,92.4804,92.3605,92.4804,700.0
2015-11-05 11:50:00,92.64,92.65,92.64,92.65,200.0,92.5403,92.5503,92.5403,92.5503,200.0
2015-11-05 11:55:00,92.9,92.9,92.9,92.9,100.0,92.8,92.8,92.8,92.8,100.0
2015-11-05 12:00:00,92.87,92.87,92.67,92.8,1705.0,92.77,92.77,92.5703,92.7001,1705.0
2015-11-05 12:05:00,92.76,92.8,92.64,92.64,1400.0,92.6602,92.7001,92.5403,92.5403,1400.0
2015-11-05 12:10:00,92.84,92.9,92.63,92.7,2538.0,92.7401,92.8,92.5303,92.6002,2538.0
2015-11-05 12:15:00,92.46,92.52,92.42,92.52,600.0,92.3605,92.4204,92.3205,92.4204,600.0
2015-11-05 12:20:00,92.48,92.49,92.48,92.48,100.0,92.3805,92.3905,92.3805,92.3805,100.0
2015-11-05 12:25:00,92.48,92.61,92.33,92.61,600.0,92.3805,92.5103,92.2306,92.5103,600.0
2015-11-05 12:30:00,92.59,92.59,92.53,92.53,500.0,92.4903,92.4903,92.4304,92.4304,500.0
2015-11-05 12:35:00,92.61,92.61,92.5,92.5,800.0,92.5103,92.5103,92.4004,92.4004,800.0
2015-11-05 12:40:00,92.5,92.53,92.42,92.53,3000.0,92.4004,92.4304,92.3205,92.4304,3000.0
2015-11-05 12:45:00,92.48,92.54,92.34,92.42,1350.0,92.3805,92.4404,92.2406,92.3205,1350.0
2015-11-05 12:50:00,92.45,92.45,92.33,92.33,800.0,92.3505,92.3505,92.2306,92.2306,800.0
2015-11-05 12:55:00,92.35,92.35,92.3,92.34,1420.0,92.2506,92.2506,92.2007,92.2406,1420.0
2015-11-05 13:00:00,92.44,92.44,92.38,92.44,700.0,92.3405,92.3405,92.2806,92.3405,700.0
2015-11-05 13:05:00,92.44,92.44,92.4,92.44,900.0,92.3405,92.3405,92.3005,92.3405,900.0
2015-11-05 13:10:00,92.44,92.44,92.39,92.39,300.0,92.3405,92.3405,92.2906,92.2906,300.0
2015-11-05 13:15:00,92.41,92.44,92.38,92.38,500.0,92.3105,92.3405,92.2806,92.2806,500.0
2015-11-05 13:20:00,92.43,92.44,92.43,92.44,400.0,92.3305,92.3405,92.3305,92.3405,400.0
2015-11-05 13:25:00,92.44,92.44,92.41,92.41,2800.0,92.3405,92.3405,92.3105,92.3105,2800.0
2015-11-05 13:30:00,92.44,92.64,92.35,92.64,900.0,92.3405,92.5403,92.2506,92.5403,900.0
2015-11-05 13:35:00,92.45,92.45,92.45,92.45,100.0,92.3505,92.3505,92.3505,92.3505,100.0
2015-11-05 13:40:00,92.5,92.5,92.38,92.44,500.0,92.4004,92.4004,92.2806,92.3405,500.0
2015-11-05 13:45:00,92.37,92.37,92.21,92.29,700.0,92.2706,92.2706,92.1108,92.1907,700.0
2015-11-05 13:50:00,92.3,92.46,92.29,92.29,500.0,92.2007,92.3605,92.1907,92.1907,500.0
2015-11-05 13:55:00,92.3,92.39,92.28,92.37,1100.0,92.2007,92.2906,92.1807,92.2706,1100.0
2015-11-05 14:00:00,92.43,92.48,92.4,92.48,1400.0,92.3305,92.3805,92.3005,92.3805,1400.0
2015-11-05 14:05:00,92.43,92.43,92.12,92.26,600.0,92.3305,92.3305,92.0208,92.1607,600.0
2015-11-05 14:10:00,92.13,92.18,92.13,92.14,500.0,92.0308,92.0808,92.0308,92.0408,500.0
2015-11-05 14:15:00,92.15,92.15,92.15,92.15,500.0,92.0508,92.0508,92.0508,92.0508,500.0
2015-11-05 14:20:00,92.22,92.22,92.07,92.18,1000.0,92.1207,92.1207,91.9709,92.0808,1000.0
2015-11-05 14:25:00,92.14,92.19,92.13,92.14,500.0,92.0408,92.0908,92.0308,92.0408,500.0
2015-11-05 14:30:00,92.11,92.18,92.07,92.14,801.0,92.0109,92.0808,91.9709,92.0408,801.0
2015-11-05 14:35:00,92.16,92.16,92.12,92.12,300.0,92.0608,92.0608,92.0208,92.0208,300.0
2015-11-05 14:40:00,92.11,92.45,92.11,92.31,1000.0,92.0109,92.3505,92.0109,92.2106,1000.0
2015-11-05 14:45:00,92.28,92.28,92.13,92.13,800.0,92.1807,92.1807,92.0308,92.0308,800.0
2015-11-05 14:50:00,92.23,92.3,92.17,92.25,1044.0,92.1307,92.2007,92.0708,92.1507,1044.0
2015-11-05 14:55:00,92.19,92.28,92.09,92.27,1898.0,92.0908,92.1807,91.9909,92.1707,1898.0
2015-11-05 15:00:00,92.28,92.33,92.28,92.33,300.0,92.1807,92.2306,92.1807,92.2306,300.0
2015-11-05 15:05:00,92.32,92.32,92.11,92.16,1200.0,92.2206,92.2206,92.0109,92.0608,1200.0
2015-11-05 15:10:00,92.15,92.26,92.1,92.1,1771.0,92.0508,92.1607,92.0009,92.0009,1771.0
2015-11-05 15:15:00,92.18,92.44,92.14,92.44,1700.0,92.0808,92.3405,92.0408,92.3405,1700.0
2015-11-05 15:20:00,92.37,92.41,92.21,92.21,1100.0,92.2706,92.3105,92.1108,92.1108,1100.0
2015-11-05 15:25:00,92.16,92.36,92.16,92.36,2000.0,92.0608,92.2606,92.0608,92.2606,2000.0
2015-11-05 15:30:00,92.38,92.39,92.24,92.28,700.0,92.2806,92.2906,92.1407,92.1807,700.0
2015-11-05 15:35:00,92.27,92.33,92.27,92.27,701.0,92.1707,92.2306,92.1707,92.1707,701.0
2015-11-05 15:40:00,92.33,92.33,92.23,92.23,2408.0,92.2306,92.2306,92.1307,92.1307,2408.0
2015-11-05 15:45:00,92.26,92.5,92.05,92.12,2950.0,92.1607,92.4004,91.9509,92.0208,2950.0
2015-11-05 15:50:00,92.09,92.28,92.09,92.2,2845.0,91.9909,92.1807,91.9909,92.1008,2845.0
2015-11-05 15:55:00,92.22,92.34,92.15,92.24,5649.0,92.1207,92.2406,92.0508,92.1407,5649.0
2015-11-06 09:30:00,89.5,89.5,89.5,89.5,8500.0,89.4037,89.4037,89.4037,89.4037,8500.0
2015-11-06 09:35:00,78.11,84.12,78.11,84.0,1200.0,78.0259,84.0295,78.0259,83.9096,1200.0
2015-11-06 09:40:00,84.32,85.01,82.46,84.11,23227.0,84.2292,84.9185,82.3712,84.0195,23227.0
2015-11-06 09:45:00,83.71,84.83,83.6,84.81,8440.0,83.6199,84.7387,83.51,84.7187,8440.0
2015-11-06 09:50:00,84.83,84.83,83.44,84.0,12459.0,84.7387,84.7387,83.3502,83.9096,12459.0
2015-11-06 09:55:00,83.95,85.0,83.92,85.0,15030.0,83.8596,84.9085,83.8297,84.9085,15030.0
2015-11-06 10:00:00,85.0,85.0,84.7,84.81,11800.0,84.9085,84.9085,84.6088,84.7187,11800.0
2015-11-06 10:05:00,84.78,84.81,84.28,84.28,5270.0,84.6887,84.7187,84.1893,84.1893,5270.0
2015-11-06 10:10:00,84.27,84.27,83.68,83.78,13300.0,84.1793,84.1793,83.5899,83.6898,13300.0
2015-11-06 10:15:00,83.77,83.79,83.14,83.16,18860.0,83.6798,83.6998,83.0505,83.0705,18860.0
2015-11-06 10:20:00,83.1,83.1,82.64,82.79,12198.0,83.0106,83.0106,82.5511,82.7009,12198.0
2015-11-06 10:25:00,82.73,82.73,81.83,82.11,20137.0,82.641,82.641,81.7419,82.0216,20137.0
2015-11-06 10:30:00,82.04,82.96,82.03,82.7,36071.0,81.9517,82.8707,81.9417,82.611,36071.0
2015-11-06 10:35:00,82.7,82.91,82.52,82.91,18240.0,82.611,82.8208,82.4312,82.8208,18240.0
2015-11-06 10:40:00,82.92,83.18,82.92,83.07,11411.0,82.8308,83.0905,82.8308,82.9806,11411.0
2015-11-06 10:45:00,83.36,84.06,83.29,83.93,2225.0,83.2703,83.9695,83.2004,83.8397,2225.0
2015-11-06 10:50:00,83.93,84.17,83.71,84.0,13903.0,83.8397,84.0794,83.6199,83.9096,13903.0
2015-11-06 10:55:00,83.99,84.36,83.84,83.98,31209.0,83.8996,84.2692,83.7498,83.8896,31209.0
2015-11-06 11:00:00,83.98,84.11,83.85,83.88,8800.0,83.8896,84.0195,83.7598,83.7897,8800.0
2015-11-06 11:05:00,83.94,84.06,83.8,84.06,5210.0,83.8497,83.9695,83.7098,83.9695,5210.0
2015-11-06 11:10:00,84.05,84.06,83.86,83.87,5200.0,83.9595,83.9695,83.7697,83.7797,5200.0
2015-11-06 11:15:00,83.94,84.06,83.93,84.05,7000.0,83.8497,83.9695,83.8397,83.9595,7000.0
2015-11-06 11:20:00,84.0,84.22,83.97,84.2,24464.0,83.9096,84.1294,83.8796,84.1094,24464.0
2015-11-06 11:25:00,84.25,84.4,84.09,84.23,10604.0,84.1593,84.3092,83.9995,84.1393,10604.0
2015-11-06 11:30:00,84.22,84.28,84.0,84.09,14203.0,84.1294,84.1893,83.9096,83.9995,14203.0
2015-11-06 11:35:00,84.09,84.12,84.05,84.11,9519.0,83.9995,84.0295,83.9595,84.0195,9519.0
2015-11-06 11:40:00,84.1,84.43,84.07,84.42,12157.0,84.0095,84.3391,83.9795,84.3291,12157.0
2015-11-06 11:45:00,84.28,84.99,84.24,84.99,43582.0,84.1893,84.8985,84.1493,84.8985,43582.0
2015-11-06 11:50:00,85.0,85.0,84.81,84.94,10700.0,84.9085,84.9085,84.7187,84.8486,10700.0
2015-11-06 11:55:00,84.88,84.94,84.68,84.68,2600.0,84.7886,84.8486,84.5889,84.5889,2600.0
2015-11-06 12:00:00,84.82,85.0,84.74,85.0,3200.0,84.7287,84.9085,84.6488,84.9085,3200.0
2015-11-06 12:05:00,85.05,85.05,84.85,85.0,18033.0,84.9585,84.9585,84.7587,84.9085,18033.0
2015-11-06 12:10:00,84.99,85.0,84.89,84.97,1350.0,84.8985,84.9085,84.7986,84.8785,1350.0
2015-11-06 12:15:00,85.0,85.0,84.8,84.99,4505.0,84.9085,84.9085,84.7087,84.8985,4505.0
2015-11-06 12:20:00,85.0,85.47,84.98,85.14,7490.0,84.9085,85.378,84.8885,85.0484,7490.0
2015-11-06 12:25:00,85.15,85.43,85.07,85.43,6190.0,85.0584,85.338,84.9784,85.338,6190.0
2015-11-06 12:30:00,85.43,85.69,85.23,85.48,3400.0,85.338,85.5978,85.1383,85.388,3400.0
2015-11-06 12:35:00,85.72,85.8,85.37,85.63,6300.0,85.6277,85.7077,85.2781,85.5378,6300.0
2015-11-06 12:40:00,85.69,85.87,85.5,85.5,18500.0,85.5978,85.7776,85.408,85.408,18500.0
2015-11-06 12:45:00,85.49,85.64,85.46,85.46,1200.0,85.398,85.5478,85.368,85.368,1200.0
2015-11-06 12:50:00,85.36,85.39,84.67,84.85,4700.0,85.2681,85.2981,84.5789,84.7587,4700.0
2015-11-06 12:55:00,84.75,85.14,84.74,85.14,1999.0,84.6588,85.0484,84.6488,85.0484,1999.0
2015-11-06 13:00:00,85.12,85.21,84.99,85.21,3190.0,85.0284,85.1183,84.8985,85.1183,3190.0
2015-11-06 13:05:00,85.1,85.24,85.07,85.14,2100.0,85.0084,85.1483,84.9784,85.0484,2100.0
2015-11-06 13:10:00,85.15,85.19,85.11,85.11,1400.0,85.0584,85.0983,85.0184,85.0184,1400.0
2015-11-06 13:15:00,85.23,85.23,85.07,85.07,200.0,85.1383,85.1383,84.9784,84.9784,200.0
2015-11-06 13:20:00,85.21,85.34,85.15,85.34,5600.0,85.1183,85.2481,85.0584,85.2481,5600.0
2015-11-06 13:25:00,85.35,85.35,85.23,85.35,600.0,85.2581,85.2581,85.1383,85.2581,600.0
2015-11-06 13:30:00,85.33,85.75,85.24,85.67,6800.0,85.2382,85.6577,85.1483,85.5778,6800.0
2015-11-06 13:35:00,85.65,85.78,85.54,85.78,15530.0,85.5578,85.6877,85.4479,85.6877,15530.0
2015-11-06 13:40:00,85.9,86.0,85.8,85.99,4800.0,85.8075,85.9074,85.7077,85.8974,4800.0
2015-11-06 13:45:00,85.99,86.0,85.82,85.95,6763.0,85.8974,85.9074,85.7276,85.8575,6763.0
2015-11-06 13:50:00,85.95,86.05,85.86,85.91,10700.0,85.8575,85.9574,85.7676,85.8175,10700.0
2015-11-06 13:55:00,85.86,85.91,85.77,85.89,5500.0,85.7676,85.8175,85.6777,85.7976,5500.0
2015-11-06 14:00:00,85.88,86.0,85.78,86.0,3500.0,85.7876,85.9074,85.6877,85.9074,3500.0
2015-11-06 14:05:00,85.99,86.21,85.94,86.21,2300.0,85.8974,86.1172,85.8475,86.1172,2300.0
2015-11-06 14:10:00,86.13,86.73,86.13,86.73,4533.0,86.0373,86.6367,86.0373,86.6367,4533.0
2015-11-06 14:15:00,86.56,86.57,86.25,86.41,5000.0,86.4668,86.4768,86.1572,86.317,5000.0
2015-11-06 14:20:00,86.48,86.96,86.48,86.9,4030.0,86.3869,86.8664,86.3869,86.8065,4030.0
2015-11-06 14:25:00,87.0,87.43,86.96,87.13,3900.0,86.9064,87.3359,86.8664,87.0362,3900.0
2015-11-06 14:30:00,87.11,87.39,86.9,86.97,5685.0,87.0162,87.2959,86.8065,86.8764,5685.0
2015-11-06 14:35:00,86.92,87.26,86.9,87.14,8200.0,86.8264,87.1661,86.8065,87.0462,8200.0
2015-11-06 14:40:00,87.12,87.57,87.1,87.4,6900.0,87.0262,87.4757,87.0063,87.3059,6900.0
2015-11-06 14:45:00,87.49,87.7,87.32,87.32,6000.0,87.3958,87.6056,87.226,87.226,6000.0
2015-11-06 14:50:00,87.29,87.8,87.25,87.75,8400.0,87.196,87.7055,87.1561,87.6556,8400.0
2015-11-06 14:55:00,87.69,87.74,87.47,87.5,4500.0,87.5956,87.6456,87.3759,87.4058,4500.0
2015-11-06 15:00:00,87.5,87.53,87.37,87.53,2300.0,87.4058,87.4358,87.276,87.4358,2300.0
2015-11-06 15:05:00,87.54,87.59,87.21,87.28,5680.0,87.4458,87.4957,87.1161,87.1861,5680.0
2015-11-06 15:10:00,87.33,87.33,87.32,87.33,300.0,87.236,87.236,87.226,87.236,300.0
2015-11-06 15:15:00,87.28,87.28,87.0,87.12,2900.0,87.1861,87.1861,86.9064,87.0262,2900.0
2015-11-06 15:20:00,87.21,87.24,87.09,87.14,3393.0,87.1161,87.1461,86.9963,87.0462,3393.0
2015-11-06 15:25:00,87.16,87.17,87.11,87.14,1100.0,87.0662,87.0762,87.0162,87.0462,1100.0
2015-11-06 15:30:00,87.14,87.15,87.05,87.05,4050.0,87.0462,87.0562,86.9563,86.9563,4050.0
2015-11-06 15:35:00,87.07,87.1,87.05,87.06,2900.0,86.9763,87.0063,86.9563,86.9663,2900.0
2015-11-06 15:40:00,87.05,87.13,87.0,87.1,4814.0,86.9563,87.0362,86.9064,87.0063,4814.0
2015-11-06 15:45:00,87.11,87.32,87.11,87.29,7616.0,87.0162,87.226,87.0162,87.196,7616.0
2015-11-06 15:50:00,87.28,87.5,87.26,87.4,9738.0,87.1861,87.4058,87.1661,87.3059,9738.0
2015-11-06 15:55:00,87.41,87.48,87.33,87.37,17283.0,87.3159,87.3858,87.236,87.276,17283.0
2015-11-09 09:30:00,86.76,87.35,86.24,86.31,1917.0,86.6666,87.256,86.1472,86.2171,1917.0
2015-11-09 09:35:00,86.26,86.75,86.26,86.56,3557.0,86.1672,86.6566,86.1672,86.4668,3557.0
2015-11-09 09:40:00,86.44,86.47,86.17,86.24,1500.0,86.347,86.3769,86.0773,86.1472,1500.0
2015-11-09 09:45:00,86.32,86.32,86.19,86.25,1300.0,86.2271,86.2271,86.0972,86.1572,1300.0
2015-11-09 09:50:00,86.16,86.19,85.9,86.19,2836.0,86.0673,86.0972,85.8075,86.0972,2836.0
2015-11-09 09:55:00,86.12,86.12,85.99,86.07,1000.0,86.0273,86.0273,85.8974,85.9774,1000.0
2015-11-09 10:00:00,85.95,86.2,85.95,86.14,1500.0,85.8575,86.1072,85.8575,86.0473,1500.0
2015-11-09 10:05:00,86.09,86.21,86.09,86.21,3100.0,85.9973,86.1172,85.9973,86.1172,3100.0
2015-11-09 10:10:00,86.2,86.45,86.18,86.36,3385.0,86.1072,86.357,86.0872,86.267,3385.0
2015-11-09 10:15:00,86.64,86.71,86.63,86.71,500.0,86.5467,86.6167,86.5368,86.6167,500.0
2015-11-09 10:20:00,86.73,86.84,86.58,86.77,4400.0,86.6367,86.7465,86.4868,86.6766,4400.0
2015-11-09 10:25:00,86.74,86.9,86.63,86.85,2400.0,86.6466,86.8065,86.5368,86.7565,2400.0
2015-11-09 10:30:00,86.81,86.9,86.8,86.88,2200.0,86.7166,86.8065,86.7066,86.7865,2200.0
2015-11-09 10:35:00,86.88,86.97,86.87,86.9,1300.0,86.7865,86.8764,86.7765,86.8065,1300.0
2015-11-09 10:40:00,86.97,86.99,86.95,86.99,1000.0,86.8764,86.8964,86.8564,86.8964,1000.0
2015-11-09 10:45:00,87.0,87.03,86.99,87.02,800.0,86.9064,86.9363,86.8964,86.9263,800.0
2015-11-09 10:50:00,87.01,87.01,86.94,86.95,700.0,86.9163,86.9163,86.8464,86.8564,700.0
2015-11-09 10:55:00,86.98,87.0,86.98,86.98,500.0,86.8864,86.9064,86.8864,86.8864,500.0
2015-11-09 11:00:00,86.99,86.99,86.95,86.95,1500.0,86.8964,86.8964,86.8564,86.8564,1500.0
2015-11-09 11:05:00,86.93,86.94,86.84,86.88,3500.0,86.8364,86.8464,86.7465,86.7865,3500.0
2015-11-09 11:10:00,86.88,86.89,86.84,86.84,1020.0,86.7865,86.7965,86.7465,86.7465,1020.0
2015-11-09 11:15:00,86.77,86.83,86.72,86.83,2898.0,86.6766,86.7365,86.6267,86.7365,2898.0
2015-11-09 11:20:00,86.87,86.9,86.83,86.88,1100.0,86.7765,86.8065,86.7365,86.7865,1100.0
2015-11-09 11:25:00,86.91,86.92,86.86,86.89,4316.0,86.8165,86.8264,86.7665,86.7965,4316.0
2015-11-09 11:30:00,86.93,86.97,86.92,86.97,1200.0,86.8364,86.8764,86.8264,86.8764,1200.0
2015-11-09 11:35:00,86.96,87.0,86.96,86.98,800.0,86.8664,86.9064,86.8664,86.8864,800.0
2015-11-09 11:40:00,87.0,87.0,86.94,87.0,2300.0,86.9064,86.9064,86.8464,86.9064,2300.0
2015-11-09 11:45:00,86.99,87.06,86.94,87.06,2800.0,86.8964,86.9663,86.8464,86.9663,2800.0
2015-11-09 11:50:00,87.1,87.12,87.07,87.12,1620.0,87.0063,87.0262,86.9763,87.0262,1620.0
2015-11-09 11:55:00,87.11,87.15,87.1,87.15,12400.0,87.0162,87.0562,87.0063,87.0562,12400.0
2015-11-09 12:00:00,87.12,87.16,86.88,86.92,30800.0,87.0262,87.0662,86.7865,86.8264,30800.0
2015-11-09 12:05:00,86.98,87.1,86.98,87.01,1100.0,86.8864,87.0063,86.8864,86.9163,1100.0
2015-11-09 12:10:00,86.97,87.03,86.97,86.97,800.0,86.8764,86.9363,86.8764,86.8764,800.0
2015-11-09 12:15:00,86.98,86.98,86.94,86.97,300.0,86.8864,86.8864,86.8464,86.8764,300.0
2015-11-09 12:20:00,86.84,86.91,86.84,86.85,700.0,86.7465,86.8165,86.7465,86.7565,700.0
2015-11-09 12:25:00,86.8,86.93,86.8,86.86,1000.0,86.7066,86.8364,86.7066,86.7665,1000.0
2015-11-09 12:30:00,86.87,86.93,86.84,86.9,900.0,86.7765,86.8364,86.7465,86.8065,900.0
2015-11-09 12:35:00,86.89,86.9,86.89,86.89,900.0,86.7965,86.8065,86.7965,86.7965,900.0
2015-11-09 12:40:00,86.9,87.01,86.86,86.99,3500.0,86.8065,86.9163,86.7665,86.8964,3500.0
2015-11-09 12:45:00,87.01,87.04,87.01,87.03,600.0,86.9163,86.9463,86.9163,86.9363,600.0
2015-11-09 12:50:00,87.08,87.08,86.99,87.05,700.0,86.9863,86.9863,86.8964,86.9563,700.0
2015-11-09 12:55:00,87.04,87.05,87.04,87.04,925.0,86.9463,86.9563,86.9463,86.9463,925.0
2015-11-09 13:00:00,86.99,87.0,86.78,86.78,2200.0,86.8964,86.9064,86.6866,86.6866,2200.0
2015-11-09 13:05:00,86.78,86.78,86.72,86.72,300.0,86.6866,86.6866,86.6267,86.6267,300.0
2015-11-09 13:10:00,86.73,86.73,86.58,86.6,400.0,86.6367,86.6367,86.4868,86.5068,400.0
2015-11-09 13:15:00,86.52,86.55,86.46,86.46,300.0,86.4269,86.4568,86.3669,86.3669,300.0
2015-11-09 13:20:00,86.49,86.49,86.46,86.47,600.0,86.3969,86.3969,86.3669,86.3769,600.0
2015-11-09 13:25:00,86.47,86.53,86.46,86.53,1700.0,86.3769,86.4369,86.3669,86.4369,1700.0
2015-11-09 13:30:00,86.53,86.53,86.38,86.38,3000.0,86.4369,86.4369,86.287,86.287,3000.0
2015-11-09 13:35:00,86.36,86.41,86.36,86.38,500.0,86.267,86.317,86.267,86.287,500.0
2015-11-09 13:40:00,86.3,86.34,86.3,86.34,200.0,86.2071,86.2471,86.2071,86.2471,200.0
2015-11-09 13:45:00,86.32,86.35,86.13,86.13,1100.0,86.2271,86.2571,86.0373,86.0373,1100.0
2015-11-09 13:50:00,86.11,86.11,86.08,86.08,1500.0,86.0173,86.0173,85.9873,85.9873,1500.0
2015-11-09 13:55:00,86.08,86.08,86.08,86.08,0.0,85.9873,85.9873,85.9873,85.9873,0.0
2015-11-09 14:00:00,86.16,86.21,86.09,86.21,800.0,86.0673,86.1172,85.9973,86.1172,800.0
2015-11-09 14:05:00,86.21,86.23,86.21,86.21,400.0,86.1172,86.1372,86.1172,86.1172,400.0
2015-11-09 14:10:00,86.21,86.24,86.2,86.23,600.0,86.1172,86.1472,86.1072,86.1372,600.0
2015-11-09 14:15:00,86.2,86.21,86.04,86.13,1100.0,86.1072,86.1172,85.9474,86.0373,1100.0
2015-11-09 14:20:00,86.15,86.15,86.13,86.13,300.0,86.0573,86.0573,86.0373,86.0373,300.0
2015-11-09 14:25:00,86.09,86.11,86.05,86.06,1100.0,85.9973,86.0173,85.9574,85.9674,1100.0
2015-11-09 14:30:00,86.03,86.17,86.03,86.13,1794.0,85.9374,86.0773,85.9374,86.0373,1794.0
2015-11-09 14:35:00,86.11,86.14,86.04,86.04,1700.0,86.0173,86.0473,85.9474,85.9474,1700.0
2015-11-09 14:40:00,86.09,86.09,85.97,86.06,2200.0,85.9973,85.9973,85.8775,85.9674,2200.0
2015-11-09 14:45:00,86.06,86.34,86.06,86.34,2146.0,85.9674,86.2471,85.9674,86.2471,2146.0
2015-11-09 14:50:00,86.36,86.44,86.22,86.44,2300.0,86.267,86.347,86.1272,86.347,2300.0
2015-11-09 14:55:00,86.55,86.79,86.55,86.66,4700.0,86.4568,86.6966,86.4568,86.5667,4700.0
2015-11-09 15:00:00,86.71,86.83,86.58,86.83,2700.0,86.6167,86.7365,86.4868,86.7365,2700.0
2015-11-09 15:05:00,86.86,87.01,86.86,86.98,3000.0,86.7665,86.9163,86.7665,86.8864,3000.0
2015-11-09 15:10:00,86.99,87.03,86.92,87.0,2386.0,86.8964,86.9363,86.8264,86.9064,2386.0
2015-11-09 15:15:00,87.02,87.05,87.01,87.05,1966.0,86.9263,86.9563,86.9163,86.9563,1966.0
2015-11-09 15:20:00,87.04,87.06,87.02,87.02,4451.0,86.9463,86.9663,86.9263,86.9263,4451.0
2015-11-09 15:25:00,87.02,87.13,86.87,87.02,14344.0,86.9263,87.0362,86.7765,86.9263,14344.0
2015-11-09 15:30:00,87.06,87.06,87.03,87.04,1600.0,86.9663,86.9663,86.9363,86.9463,1600.0
2015-11-09 15:35:00,87.04,87.06,87.0,87.0,3100.0,86.9463,86.9663,86.9064,86.9064,3100.0
2015-11-09 15:40:00,86.99,87.03,86.96,87.03,5696.0,86.8964,86.9363,86.8664,86.9363,5696.0
2015-11-09 15:45:00,87.1,87.11,87.04,87.08,1738.0,87.0063,87.0162,86.9463,86.9863,1738.0
2015-11-09 15:50:00,87.08,87.08,87.04,87.08,3200.0,86.9863,86.9863,86.9463,86.9863,3200.0
2015-11-09 15:55:00,87.09,87.09,87.0,87.01,5108.0,86.9963,86.9963,86.9064,86.9163,5108.0
2015-11-10 09:30:00,86.57,86.95,86.03,86.95,1338.0,86.4768,86.8564,85.9374,86.8564,1338.0
2015-11-10 09:35:00,87.06,87.07,87.06,87.06,100.0,86.9663,86.9763,86.9663,86.9663,100.0
2015-11-10 09:40:00,86.97,86.97,86.97,86.97,100.0,86.8764,86.8764,86.8764,86.8764,100.0
2015-11-10 09:45:00,86.83,86.92,86.82,86.92,1576.0,86.7365,86.8264,86.7266,86.8264,1576.0
2015-11-10 09:50:00,86.85,87.17,86.85,87.07,900.0,86.7565,87.0762,86.7565,86.9763,900.0
2015-11-10 09:55:00,87.12,87.12,87.12,87.12,100.0,87.0262,87.0262,87.0262,87.0262,100.0
2015-11-10 10:00:00,87.14,87.17,86.95,86.95,1800.0,87.0462,87.0762,86.8564,86.8564,1800.0
2015-11-10 10:05:00,86.91,86.91,86.83,86.89,1500.0,86.8165,86.8165,86.7365,86.7965,1500.0
2015-11-10 10:10:00,86.81,86.89,86.8,86.89,1300.0,86.7166,86.7965,86.7066,86.7965,1300.0
2015-11-10 10:15:00,86.92,86.92,86.8,86.8,1300.0,86.8264,86.8264,86.7066,86.7066,1300.0
2015-11-10 10:20:00,86.83,86.83,86.57,86.62,1994.0,86.7365,86.7365,86.4768,86.5268,1994.0
2015-11-10 10:25:00,86.55,86.55,86.55,86.55,100.0,86.4568,86.4568,86.4568,86.4568,100.0
2015-11-10 10:30:00,86.56,86.56,86.48,86.54,1300.0,86.4668,86.4668,86.3869,86.4469,1300.0
2015-11-10 10:35:00,86.53,86.53,86.46,86.51,500.0,86.4369,86.4369,86.3669,86.4169,500.0
2015-11-10 10:40:00,86.45,86.45,86.31,86.35,839.0,86.357,86.357,86.2171,86.2571,839.0
2015-11-10 10:45:00,86.33,86.33,86.17,86.19,1000.0,86.2371,86.2371,86.0773,86.0972,1000.0
2015-11-10 10:50:00,86.13,86.14,86.09,86.11,1400.0,86.0373,86.0473,85.9973,86.0173,1400.0
2015-11-10 10:55:00,86.11,86.11,86.11,86.11,0.0,86.0173,86.0173,86.0173,86.0173,0.0
2015-11-10 11:00:00,86.11,86.38,86.1,86.38,8261.0,86.0173,86.287,86.0073,86.287,8261.0
2015-11-10 11:05:00,86.25,86.5,86.25,86.49,1280.0,86.1572,86.4069,86.1572,86.3969,1280.0
2015-11-10 11:10:00,86.43,86.52,86.27,86.43,4590.0,86.337,86.4269,86.1771,86.337,4590.0
2015-11-10 11:15:00,86.47,86.48,86.47,86.48,400.0,86.3769,86.3869,86.3769,86.3869,400.0
2015-11-10 11:20:00,86.5,86.9,86.5,86.9,7980.0,86.4069,86.8065,86.4069,86.8065,7980.0
2015-11-10 11:25:00,86.84,87.03,86.78,86.78,4350.0,86.7465,86.9363,86.6866,86.6866,4350.0
2015-11-10 11:30:00,86.8,87.06,86.8,87.0,2690.0,86.7066,86.9663,86.7066,86.9064,2690.0
2015-11-10 11:35:00,86.86,86.9,86.72,86.88,2800.0,86.7665,86.8065,86.6267,86.7865,2800.0
2015-11-10 11:40:00,86.87,87.08,86.87,87.0,3400.0,86.7765,86.9863,86.7765,86.9064,3400.0
2015-11-10 11:45:00,86.98,86.99,86.98,86.98,161.0,86.8864,86.8964,86.8864,86.8864,161.0
2015-11-10 11:50:00,87.04,87.04,86.93,86.93,800.0,86.9463,86.9463,86.8364,86.8364,800.0
2015-11-10 11:55:00,87.04,87.09,86.99,86.99,500.0,86.9463,86.9963,86.8964,86.8964,500.0
2015-11-10 12:00:00,87.1,87.11,87.1,87.11,600.0,87.0063,87.0162,87.0063,87.0162,600.0
2015-11-10 12:05:00,87.11,87.11,87.11,87.11,0.0,87.0162,87.0162,87.0162,87.0162,0.0
2015-11-10 12:10:00,87.21,87.26,87.21,87.26,1600.0,87.1161,87.1661,87.1161,87.1661,1600.0
2015-11-10 12:15:00,87.3,87.31,87.25,87.25,400.0,87.206,87.216,87.1561,87.1561,400.0
2015-11-10 12:20:00,87.34,87.4,87.33,87.35,1100.0,87.246,87.3059,87.236,87.256,1100.0
2015-11-10 12:25:00,87.38,87.38,87.32,87.32,200.0,87.286,87.286,87.226,87.226,200.0
2015-11-10 12:30:00,87.28,87.28,87.12,87.12,800.0,87.1861,87.1861,87.0262,87.0262,800.0
2015-11-10 12:35:00,87.17,87.17,87.09,87.12,500.0,87.0762,87.0762,86.9963,87.0262,500.0
2015-11-10 12:40:00,87.12,87.23,87.08,87.12,1100.0,87.0262,87.1361,86.9863,87.0262,1100.0
2015-11-10 12:45:00,87.1,87.1,87.1,87.1,200.0,87.0063,87.0063,87.0063,87.0063,200.0
2015-11-10 12:50:00,87.16,87.21,87.16,87.21,1100.0,87.0662,87.1161,87.0662,87.1161,1100.0
2015-11-10 12:55:00,87.21,87.21,87.21,87.21,0.0,87.1161,87.1161,87.1161,87.1161,0.0
2015-11-10 13:00:00,87.15,87.19,86.97,87.09,2300.0,87.0562,87.0962,86.8764,86.9963,2300.0
2015-11-10 13:05:00,86.99,86.99,86.94,86.94,300.0,86.8964,86.8964,86.8464,86.8464,300.0
2015-11-10 13:10:00,86.92,86.93,86.92,86.92,449.0,86.8264,86.8364,86.8264,86.8264,449.0
2015-11-10 13:15:00,86.84,86.92,86.81,86.92,1900.0,86.7465,86.8264,86.7166,86.8264,1900.0
2015-11-10 13:20:00,86.99,87.11,86.81,86.95,5635.0,86.8964,87.0162,86.7166,86.8564,5635.0
2015-11-10 13:25:00,86.95,86.95,86.95,86.95,0.0,86.8564,86.8564,86.8564,86.8564,0.0
2015-11-10 13:30:00,86.95,86.95,86.95,86.95,0.0,86.8564,86.8564,86.8564,86.8564,0.0
2015-11-10 13:35:00,86.95,86.95,86.95,86.95,0.0,86.8564,86.8564,86.8564,86.8564,0.0
2015-11-10 13:40:00,86.95,87.0,86.86,87.0,3197.0,86.8564,86.9064,86.7665,86.9064,3197.0
2015-11-10 13:45:00,86.94,87.07,86.91,87.06,1900.0,86.8464,86.9763,86.8165,86.9663,1900.0
2015-11-10 13:50:00,87.05,87.11,87.03,87.11,800.0,86.9563,87.0162,86.9363,87.0162,800.0
2015-11-10 13:55:00,87.16,87.16,87.07,87.07,900.0,87.0662,87.0662,86.9763,86.9763,900.0
2015-11-10 14:00:00,86.95,87.0,86.95,86.97,400.0,86.8564,86.9064,86.8564,86.8764,400.0
2015-11-10 14:05:00,87.0,87.0,86.93,86.95,1700.0,86.9064,86.9064,86.8364,86.8564,1700.0
2015-11-10 14:10:00,86.92,87.05,86.91,86.97,2715.0,86.8264,86.9563,86.8165,86.8764,2715.0
2015-11-10 14:15:00,86.99,86.99,86.91,86.93,800.0,86.8964,86.8964,86.8165,86.8364,800.0
2015-11-10 14:20:00,86.93,87.17,86.93,87.15,3222.0,86.8364,87.0762,86.8364,87.0562,3222.0
2015-11-10 14:25:00,87.15,87.15,87.0,87.0,200.0,87.0562,87.0562,86.9064,86.9064,200.0
2015-11-10 14:30:00,87.0,87.09,87.0,87.09,600.0,86.9064,86.9963,86.9064,86.9963,600.0
2015-11-10 14:35:00,87.01,87.05,87.01,87.03,1400.0,86.9163,86.9563,86.9163,86.9363,1400.0
2015-11-10 14:40:00,87.04,87.32,87.04,87.32,1450.0,86.9463,87.226,86.9463,87.226,1450.0
2015-11-10 14:45:00,87.24,87.25,87.24,87.25,300.0,87.1461,87.1561,87.1461,87.1561,300.0
2015-11-10 14:50:00,87.38,87.38,87.2,87.2,1200.0,87.286,87.286,87.1061,87.1061,1200.0
2015-11-10 14:55:00,87.06,87.08,87.0,87.06,800.0,86.9663,86.9863,86.9064,86.9663,800.0
2015-11-10 15:00:00,87.0,87.39,87.0,87.39,1500.0,86.9064,87.2959,86.9064,87.2959,1500.0
2015-11-10 15:05:00,87.28,87.28,87.18,87.26,700.0,87.1861,87.1861,87.0862,87.1661,700.0
2015-11-10 15:10:00,87.26,87.35,87.21,87.33,1500.0,87.1661,87.256,87.1161,87.236,1500.0
2015-11-10 15:15:00,87.32,87.32,87.15,87.29,1600.0,87.226,87.226,87.0562,87.196,1600.0
2015-11-10 15:20:00,87.19,87.33,87.12,87.28,6898.0,87.0962,87.236,87.0262,87.1861,6898.0
2015-11-10 15:25:00,87.28,87.31,87.14,87.14,6462.0,87.1861,87.216,87.0462,87.0462,6462.0
2015-11-10 15:30:00,87.14,87.2,87.12,87.15,1990.0,87.0462,87.1061,87.0262,87.0562,1990.0
2015-11-10 15:35:00,87.15,87.15,87.15,87.15,0.0,87.0562,87.0562,87.0562,87.0562,0.0
2015-11-10 15:40:00,87.14,87.2,87.12,87.12,1356.0,87.0462,87.1061,87.0262,87.0262,1356.0
2015-11-10 15:45:00,87.13,87.19,87.1,87.14,3400.0,87.0362,87.0962,87.0063,87.0462,3400.0
2015-11-10 15:50:00,87.11,87.11,87.01,87.01,1849.0,87.0162,87.0162,86.9163,86.9163,1849.0
2015-11-10 15:55:00,87.05,87.21,87.05,87.21,7861.0,86.9563,87.1161,86.9563,87.1161,7861.0
2015-11-11 09:30:00,87.62,87.62,87.21,87.21,2049.0,87.5257,87.5257,87.1161,87.1161,2049.0
2015-11-11 09:35:00,87.16,87.16,86.86,86.86,12000.0,87.0662,87.0662,86.7665,86.7665,12000.0
2015-11-11 09:40:00,86.93,87.1,86.86,87.01,4069.0,86.8364,87.0063,86.7665,86.9163,4069.0
2015-11-11 09:45:00,87.09,87.09,87.09,87.09,100.0,86.9963,86.9963,86.9963,86.9963,100.0
2015-11-11 09:50:00,87.07,87.2,87.07,87.16,1290.0,86.9763,87.1061,86.9763,87.0662,1290.0
2015-11-11 09:55:00,87.24,87.25,87.18,87.22,1574.0,87.1461,87.1561,87.0862,87.1261,1574.0
2015-11-11 10:00:00,87.2,87.2,87.06,87.06,500.0,87.1061,87.1061,86.9663,86.9663,500.0
2015-11-11 10:05:00,87.09,87.25,86.92,87.25,3850.0,86.9963,87.1561,86.8264,87.1561,3850.0
2015-11-11 10:10:00,87.19,87.25,87.11,87.25,2891.0,87.0962,87.1561,87.0162,87.1561,2891.0
2015-11-11 10:15:00,87.33,87.35,87.29,87.35,600.0,87.236,87.256,87.196,87.256,600.0
2015-11-11 10:20:00,87.38,87.38,87.38,87.38,100.0,87.286,87.286,87.286,87.286,100.0
2015-11-11 10:25:00,87.38,87.44,87.38,87.44,300.0,87.286,87.3459,87.286,87.3459,300.0
2015-11-11 10:30:00,87.37,87.37,87.37,87.37,100.0,87.276,87.276,87.276,87.276,100.0
2015-11-11 10:35:00,87.37,87.37,87.25,87.25,900.0,87.276,87.276,87.1561,87.1561,900.0
2015-11-11 10:40:00,87.19,87.23,87.19,87.23,900.0,87.0962,87.1361,87.0962,87.1361,900.0
2015-11-11 10:45:00,87.21,87.23,87.21,87.23,300.0,87.1161,87.1361,87.1161,87.1361,300.0
2015-11-11 10:50:00,87.25,87.4,87.15,87.15,3500.0,87.1561,87.3059,87.0562,87.0562,3500.0
2015-11-11 10:55:00,87.23,87.25,87.23,87.25,600.0,87.1361,87.1561,87.1361,87.1561,600.0
2015-11-11 11:00:00,87.25,87.25,87.25,87.25,100.0,87.1561,87.1561,87.1561,87.1561,100.0
2015-11-11 11:05:00,87.2,87.3,87.14,87.3,1200.0,87.1061,87.206,87.0462,87.206,1200.0
2015-11-11 11:10:00,87.29,87.39,87.29,87.37,4800.0,87.196,87.2959,87.196,87.276,4800.0
2015-11-11 11:15:00,87.37,87.37,87.37,87.37,0.0,87.276,87.276,87.276,87.276,0.0
2015-11-11 11:20:00,87.39,87.46,87.39,87.42,900.0,87.2959,87.3659,87.2959,87.3259,900.0
2015-11-11 11:25:00,87.35,87.36,87.26,87.3,2906.0,87.256,87.266,87.1661,87.206,2906.0
2015-11-11 11:30:00,87.23,87.37,87.23,87.37,1440.0,87.1361,87.276,87.1361,87.276,1440.0
2015-11-11 11:35:00,87.35,87.37,87.19,87.19,11367.0,87.256,87.276,87.0962,87.0962,11367.0
2015-11-11 11:40:00,87.23,87.4,87.18,87.26,9771.0,87.1361,87.3059,87.0862,87.1661,9771.0
2015-11-11 11:45:00,87.23,87.42,87.23,87.34,3000.0,87.1361,87.3259,87.1361,87.246,3000.0
2015-11-11 11:50:00,87.33,87.39,87.2,87.33,8600.0,87.236,87.2959,87.1061,87.236,8600.0
2015-11-11 11:55:00,87.33,87.42,87.27,87.42,4300.0,87.236,87.3259,87.1761,87.3259,4300.0
2015-11-11 12:00:00,87.39,87.55,87.39,87.52,1700.0,87.2959,87.4558,87.2959,87.4258,1700.0
2015-11-11 12:05:00,87.47,87.48,87.47,87.48,300.0,87.3759,87.3858,87.3759,87.3858,300.0
2015-11-11 12:10:00,87.48,87.48,87.48,87.48,0.0,87.3858,87.3858,87.3858,87.3858,0.0
2015-11-11 12:15:00,87.48,87.48,87.48,87.48,0.0,87.3858,87.3858,87.3858,87.3858,0.0
2015-11-11 12:20:00,87.68,87.9,87.68,87.9,500.0,87.5856,87.8054,87.5856,87.8054,500.0
2015-11-11 12:25:00,87.9,87.9,87.9,87.9,0.0,87.8054,87.8054,87.8054,87.8054,0.0
2015-11-11 12:30:00,87.9,87.9,87.9,87.9,0.0,87.8054,87.8054,87.8054,87.8054,0.0
2015-11-11 12:35:00,87.91,88.02,87.84,87.84,630.0,87.8154,87.9253,87.7455,87.7455,630.0
2015-11-11 12:40:00,87.94,87.94,87.83,87.85,600.0,87.8453,87.8453,87.7355,87.7554,600.0
2015-11-11 12:45:00,87.89,87.89,87.89,87.89,100.0,87.7954,87.7954,87.7954,87.7954,100.0
2015-11-11 12:50:00,87.8,87.8,87.8,87.8,300.0,87.7055,87.7055,87.7055,87.7055,300.0
2015-11-11 12:55:00,87.8,87.8,87.8,87.8,0.0,87.7055,87.7055,87.7055,87.7055,0.0
2015-11-11 13:00:00,87.8,87.84,87.78,87.8,1500.0,87.7055,87.7455,87.6855,87.7055,1500.0
2015-11-11 13:05:00,87.78,87.78,87.54,87.54,1500.0,87.6855,87.6855,87.4458,87.4458,1500.0
2015-11-11 13:10:00,87.48,87.51,87.38,87.48,1400.0,87.3858,87.4158,87.286,87.3858,1400.0
2015-11-11 13:15:00,87.47,87.52,87.47,87.52,300.0,87.3759,87.4258,87.3759,87.4258,300.0
2015-11-11 13:20:00,87.47,87.55,87.47,87.55,400.0,87.3759,87.4558,87.3759,87.4558,400.0
2015-11-11 13:25:00,87.37,87.45,87.32,87.43,2100.0,87.276,87.3559,87.226,87.3359,2100.0
2015-11-11 13:30:00,87.51,87.51,87.44,87.44,475.0,87.4158,87.4158,87.3459,87.3459,475.0
2015-11-11 13:35:00,87.44,87.44,87.44,87.44,0.0,87.3459,87.3459,87.3459,87.3459,0.0
2015-11-11 13:40:00,87.44,87.44,87.44,87.44,0.0,87.3459,87.3459,87.3459,87.3459,0.0
2015-11-11 13:45:00,87.47,87.47,87.46,87.47,600.0,87.3759,87.3759,87.3659,87.3759,600.0
2015-11-11 13:50:00,87.45,87.47,87.37,87.47,800.0,87.3559,87.3759,87.276,87.3759,800.0
2015-11-11 13:55:00,87.42,87.42,87.4,87.42,600.0,87.3259,87.3259,87.3059,87.3259,600.0
2015-11-11 14:00:00,87.36,87.4,87.17,87.29,6600.0,87.266,87.3059,87.0762,87.196,6600.0
2015-11-11 14:05:00,87.29,87.42,87.2,87.35,3300.0,87.196,87.3259,87.1061,87.256,3300.0
2015-11-11 14:10:00,87.28,87.29,87.27,87.27,300.0,87.1861,87.196,87.1761,87.1761,300.0
2015-11-11 14:15:00,87.27,87.29,87.25,87.25,1700.0,87.1761,87.196,87.1561,87.1561,1700.0
2015-11-11 14:20:00,87.27,87.27,87.23,87.23,2400.0,87.1761,87.1761,87.1361,87.1361,2400.0
2015-11-11 14:25:00,87.21,87.3,87.19,87.27,3300.0,87.1161,87.206,87.0962,87.1761,3300.0
2015-11-11 14:30:00,87.3,87.3,87.26,87.3,1600.0,87.206,87.206,87.1661,87.206,1600.0
2015-11-11 14:35:00,87.3,87.3,87.25,87.28,1300.0,87.206,87.206,87.1561,87.1861,1300.0
2015-11-11 14:40:00,87.26,87.29,87.23,87.27,3400.0,87.1661,87.196,87.1361,87.1761,3400.0
2015-11-11 14:45:00,87.28,87.28,87.24,87.25,1300.0,87.1861,87.1861,87.1461,87.1561,1300.0
2015-11-11 14:50:00,87.25,87.25,87.25,87.25,0.0,87.1561,87.1561,87.1561,87.1561,0.0
2015-11-11 14:55:00,87.25,87.27,87.21,87.27,2143.0,87.1561,87.1761,87.1161,87.1761,2143.0
2015-11-11 15:00:00,87.29,87.31,87.21,87.22,2460.0,87.196,87.216,87.1161,87.1261,2460.0
2015-11-11 15:05:00,87.23,87.28,87.2,87.27,6782.0,87.1361,87.1861,87.1061,87.1761,6782.0
2015-11-11 15:10:00,87.23,87.32,87.23,87.32,2100.0,87.1361,87.226,87.1361,87.226,2100.0
2015-11-11 15:15:00,87.3,87.33,87.25,87.25,2116.0,87.206,87.236,87.1561,87.1561,2116.0
2015-11-11 15:20:00,87.26,87.27,87.23,87.27,2400.0,87.1661,87.1761,87.1361,87.1761,2400.0
2015-11-11 15:25:00,87.27,87.28,87.2,87.27,1551.0,87.1761,87.1861,87.1061,87.1761,1551.0
2015-11-11 15:30:00,87.26,87.26,87.16,87.19,2000.0,87.1661,87.1661,87.0662,87.0962,2000.0
2015-11-11 15:35:00,87.2,87.2,87.13,87.19,2480.0,87.1061,87.1061,87.0362,87.0962,2480.0
2015-11-11 15:40:00,87.2,87.22,87.15,87.15,2291.0,87.1061,87.1261,87.0562,87.0562,2291.0
2015-11-11 15:45:00,87.14,87.16,87.06,87.08,5235.0,87.0462,87.0662,86.9663,86.9863,5235.0
2015-11-11 15:50:00,87.04,87.14,87.01,87.13,3041.0,86.9463,87.0462,86.9163,87.0362,3041.0
2015-11-11 15:55:00,87.12,87.12,86.89,86.89,9803.0,87.0262,87.0262,86.7965,86.7965,9803.0
2015-11-12 09:30:00,86.41,86.96,86.41,86.86,2162.0,86.317,86.8664,86.317,86.7665,2162.0
2015-11-12 09:35:00,87.01,87.01,86.26,86.84,2197.0,86.9163,86.9163,86.1672,86.7465,2197.0
2015-11-12 09:40:00,86.24,86.61,86.18,86.3,2300.0,86.1472,86.5168,86.0872,86.2071,2300.0
2015-11-12 09:45:00,85.95,86.99,85.95,86.7,3244.0,85.8575,86.8964,85.8575,86.6067,3244.0
2015-11-12 09:50:00,86.9,86.91,86.44,86.56,2900.0,86.8065,86.8165,86.347,86.4668,2900.0
2015-11-12 09:55:00,86.59,87.0,86.59,87.0,3600.0,86.4968,86.9064,86.4968,86.9064,3600.0
2015-11-12 10:00:00,86.84,87.01,86.64,86.85,7015.0,86.7465,86.9163,86.5467,86.7565,7015.0
2015-11-12 10:05:00,86.98,86.98,86.64,86.73,3400.0,86.8864,86.8864,86.5467,86.6367,3400.0
2015-11-12 10:10:00,86.91,87.04,86.63,86.89,2661.0,86.8165,86.9463,86.5368,86.7965,2661.0
2015-11-12 10:15:00,86.9,87.24,86.77,87.24,1750.0,86.8065,87.1461,86.6766,87.1461,1750.0
2015-11-12 10:20:00,87.24,87.24,87.24,87.24,0.0,87.1461,87.1461,87.1461,87.1461,0.0
2015-11-12 10:25:00,87.07,87.09,87.0,87.09,1100.0,86.9763,86.9963,86.9064,86.9963,1100.0
2015-11-12 10:30:00,87.01,87.01,86.77,86.89,3700.0,86.9163,86.9163,86.6766,86.7965,3700.0
2015-11-12 10:35:00,86.92,87.0,86.83,87.0,3699.0,86.8264,86.9064,86.7365,86.9064,3699.0
2015-11-12 10:40:00,87.1,87.1,87.04,87.05,380.0,87.0063,87.0063,86.9463,86.9563,380.0
2015-11-12 10:45:00,87.0,87.08,87.0,87.08,300.0,86.9064,86.9863,86.9064,86.9863,300.0
2015-11-12 10:50:00,87.03,87.03,87.03,87.03,100.0,86.9363,86.9363,86.9363,86.9363,100.0
2015-11-12 10:55:00,87.19,87.33,87.12,87.28,2450.0,87.0962,87.236,87.0262,87.1861,2450.0
2015-11-12 11:00:00,87.25,87.25,87.25,87.25,200.0,87.1561,87.1561,87.1561,87.1561,200.0
2015-11-12 11:05:00,87.22,87.24,87.14,87.14,817.0,87.1261,87.1461,87.0462,87.0462,817.0
2015-11-12 11:10:00,87.26,87.26,87.14,87.14,400.0,87.1661,87.1661,87.0462,87.0462,400.0
2015-11-12 11:15:00,87.14,87.19,87.09,87.13,1600.0,87.0462,87.0962,86.9963,87.0362,1600.0
2015-11-12 11:20:00,87.06,87.06,87.0,87.04,1000.0,86.9663,86.9663,86.9064,86.9463,1000.0
2015-11-12 11:25:00,87.04,87.04,86.97,86.97,1000.0,86.9463,86.9463,86.8764,86.8764,1000.0
2015-11-12 11:30:00,86.97,86.97,86.95,86.95,900.0,86.8764,86.8764,86.8564,86.8564,900.0
2015-11-12 11:35:00,86.96,87.0,86.96,87.0,600.0,86.8664,86.9064,86.8664,86.9064,600.0
2015-11-12 11:40:00,87.04,87.07,87.04,87.07,500.0,86.9463,86.9763,86.9463,86.9763,500.0
2015-11-12 11:45:00,86.97,87.04,86.92,87.04,2800.0,86.8764,86.9463,86.8264,86.9463,2800.0
2015-11-12 11:50:00,87.05,87.33,86.97,87.3,9600.0,86.9563,87.236,86.8764,87.206,9600.0
2015-11-12 11:55:00,87.28,87.3,87.16,87.21,4656.0,87.1861,87.206,87.0662,87.1161,4656.0
2015-11-12 12:00:00,87.29,87.29,87.28,87.29,300.0,87.196,87.196,87.1861,87.196,300.0
2015-11-12 12:05:00,87.27,87.39,87.26,87.26,1500.0,87.1761,87.2959,87.1661,87.1661,1500.0
2015-11-12 12:10:00,87.31,87.31,87.15,87.25,2500.0,87.216,87.216,87.0562,87.1561,2500.0
2015-11-12 12:15:00,87.25,87.28,87.16,87.28,1600.0,87.1561,87.1861,87.0662,87.1861,1600.0
2015-11-12 12:20:00,87.31,87.35,87.21,87.31,4898.0,87.216,87.256,87.1161,87.216,4898.0
2015-11-12 12:25:00,87.34,87.42,87.22,87.24,4000.0,87.246,87.3259,87.1261,87.1461,4000.0
2015-11-12 12:30:00,87.13,87.32,87.13,87.25,3500.0,87.0362,87.226,87.0362,87.1561,3500.0
2015-11-12 12:35:00,87.26,87.32,87.21,87.32,7319.0,87.1661,87.226,87.1161,87.226,7319.0
2015-11-12 12:40:00,87.33,87.34,87.28,87.32,700.0,87.236,87.246,87.1861,87.226,700.0
2015-11-12 12:45:00,87.3,87.3,87.3,87.3,100.0,87.206,87.206,87.206,87.206,100.0
2015-11-12 12:50:00,87.3,87.32,87.27,87.27,800.0,87.206,87.226,87.1761,87.1761,800.0
2015-11-12 12:55:00,87.26,87.26,87.19,87.25,600.0,87.1661,87.1661,87.0962,87.1561,600.0
2015-11-12 13:00:00,87.26,87.31,87.19,87.25,3600.0,87.1661,87.216,87.0962,87.1561,3600.0
2015-11-12 13:05:00,87.25,87.3,87.25,87.3,400.0,87.1561,87.206,87.1561,87.206,400.0
2015-11-12 13:10:00,87.22,87.32,87.22,87.3,1700.0,87.1261,87.226,87.1261,87.206,1700.0
2015-11-12 13:15:00,87.3,87.3,87.3,87.3,0.0,87.206,87.206,87.206,87.206,0.0
2015-11-12 13:20:00,87.29,87.31,87.22,87.24,1800.0,87.196,87.216,87.1261,87.1461,1800.0
2015-11-12 13:25:00,87.26,87.27,87.26,87.27,200.0,87.1661,87.1761,87.1661,87.1761,200.0
2015-11-12 13:30:00,87.27,87.27,87.27,87.27,0.0,87.1761,87.1761,87.1761,87.1761,0.0
2015-11-12 13:35:00,87.27,87.27,87.27,87.27,0.0,87.1761,87.1761,87.1761,87.1761,0.0
2015-11-12 13:40:00,87.27,87.27,87.14,87.14,2600.0,87.1761,87.1761,87.0462,87.0462,2600.0
2015-11-12 13:45:00,87.11,87.11,87.1,87.1,500.0,87.0162,87.0162,87.0063,87.0063,500.0
2015-11-12 13:50:00,87.09,87.13,87.08,87.13,300.0,86.9963,87.0362,86.9863,87.0362,300.0
2015-11-12 13:55:00,87.11,87.11,87.11,87.11,300.0,87.0162,87.0162,87.0162,87.0162,300.0
2015-11-12 14:00:00,87.11,87.11,87.11,87.11,0.0,87.0162,87.0162,87.0162,87.0162,0.0
2015-11-12 14:05:00,87.03,87.03,86.98,87.0,2346.0,86.9363,86.9363,86.8864,86.9064,2346.0
2015-11-12 14:10:00,86.97,87.0,86.87,86.98,1400.0,86.8764,86.9064,86.7765,86.8864,1400.0
2015-11-12 14:15:00,86.97,87.1,86.95,87.0,5400.0,86.8764,87.0063,86.8564,86.9064,5400.0
2015-11-12 14:20:00,87.0,87.0,87.0,87.0,0.0,86.9064,86.9064,86.9064,86.9064,0.0
2015-11-12 14:25:00,87.09,87.1,87.09,87.1,700.0,86.9963,87.0063,86.9963,87.0063,700.0
2015-11-12 14:30:00,87.14,87.15,87.05,87.05,1000.0,87.0462,87.0562,86.9563,86.9563,1000.0
2015-11-12 14:35:00,87.0,87.08,87.0,87.02,700.0,86.9064,86.9863,86.9064,86.9263,700.0
2015-11-12 14:40:00,87.0,87.08,87.0,87.08,400.0,86.9064,86.9863,86.9064,86.9863,400.0
2015-11-12 14:45:00,87.06,87.06,87.0,87.0,800.0,86.9663,86.9663,86.9064,86.9064,800.0
2015-11-12 14:50:00,86.95,86.95,86.82,86.82,1800.0,86.8564,86.8564,86.7266,86.7266,1800.0
2015-11-12 14:55:00,86.81,86.98,86.81,86.82,7156.0,86.7166,86.8864,86.7166,86.7266,7156.0
2015-11-12 15:00:00,86.84,86.85,86.84,86.84,1000.0,86.7465,86.7565,86.7465,86.7465,1000.0
2015-11-12 15:05:00,86.82,86.82,86.78,86.78,600.0,86.7266,86.7266,86.6866,86.6866,600.0
2015-11-12 15:10:00,86.76,86.76,86.76,86.76,300.0,86.6666,86.6666,86.6666,86.6666,300.0
2015-11-12 15:15:00,86.79,86.8,86.79,86.8,400.0,86.6966,86.7066,86.6966,86.7066,400.0
2015-11-12 15:20:00,86.78,86.78,86.78,86.78,100.0,86.6866,86.6866,86.6866,86.6866,100.0
2015-11-12 15:25:00,86.78,86.78,86.78,86.78,100.0,86.6866,86.6866,86.6866,86.6866,100.0
2015-11-12 15:30:00,86.86,86.86,86.65,86.65,1300.0,86.7665,86.7665,86.5567,86.5567,1300.0
2015-11-12 15:35:00,86.59,86.6,86.59,86.59,2078.0,86.4968,86.5068,86.4968,86.4968,2078.0
2015-11-12 15:40:00,86.59,86.63,86.59,86.59,5000.0,86.4968,86.5368,86.4968,86.4968,5000.0
2015-11-12 15:45:00,86.59,86.59,86.52,86.54,4683.0,86.4968,86.4968,86.4269,86.4469,4683.0
2015-11-12 15:50:00,86.52,86.52,86.44,86.47,3000.0,86.4269,86.4269,86.347,86.3769,3000.0
2015-11-12 15:55:00,86.45,86.47,86.26,86.33,9645.0,86.357,86.3769,86.1672,86.2371,9645.0
2015-11-13 09:30:00,85.79,86.04,85.62,85.7,3329.0,85.6977,85.9474,85.5278,85.6078,3329.0
2015-11-13 09:35:00,86.06,86.25,85.64,86.05,4800.0,85.9674,86.1572,85.5478,85.9574,4800.0
2015-11-13 09:40:00,85.85,85.87,85.38,85.38,1700.0,85.7576,85.7776,85.2881,85.2881,1700.0
2015-11-13 09:45:00,85.62,86.1,85.37,85.85,5400.0,85.5278,86.0073,85.2781,85.7576,5400.0
2015-11-13 09:50:00,85.61,85.73,85.48,85.69,2000.0,85.5179,85.6377,85.388,85.5978,2000.0
2015-11-13 09:55:00,85.72,86.29,85.71,86.25,3200.0,85.6277,86.1971,85.6177,86.1572,3200.0
2015-11-13 10:00:00,86.19,86.25,86.0,86.11,3580.0,86.0972,86.1572,85.9074,86.0173,3580.0
2015-11-13 10:05:00,86.04,86.19,85.87,86.19,2500.0,85.9474,86.0972,85.7776,86.0972,2500.0
2015-11-13 10:10:00,86.19,86.33,86.03,86.24,9738.0,86.0972,86.2371,85.9374,86.1472,9738.0
2015-11-13 10:15:00,86.2,86.27,85.83,86.24,4600.0,86.1072,86.1771,85.7376,86.1472,4600.0
2015-11-13 10:20:00,86.25,86.29,85.87,86.25,2300.0,86.1572,86.1971,85.7776,86.1572,2300.0
2015-11-13 10:25:00,86.25,86.26,86.15,86.15,1165.0,86.1572,86.1672,86.0573,86.0573,1165.0
2015-11-13 10:30:00,86.24,86.37,86.11,86.37,1300.0,86.1472,86.277,86.0173,86.277,1300.0
2015-11-13 10:35:00,86.44,86.49,86.37,86.49,800.0,86.347,86.3969,86.277,86.3969,800.0
2015-11-13 10:40:00,86.49,86.54,86.48,86.48,1100.0,86.3969,86.4469,86.3869,86.3869,1100.0
2015-11-13 10:45:00,86.48,86.48,86.48,86.48,108.0,86.3869,86.3869,86.3869,86.3869,108.0
2015-11-13 10:50:00,86.4,86.4,86.39,86.39,200.0,86.307,86.307,86.297,86.297,200.0
2015-11-13 10:55:00,86.33,86.46,86.31,86.34,900.0,86.2371,86.3669,86.2171,86.2471,900.0
2015-11-13 11:00:00,86.33,86.33,86.25,86.33,800.0,86.2371,86.2371,86.1572,86.2371,800.0
2015-11-13 11:05:00,86.26,86.3,86.26,86.3,400.0,86.1672,86.2071,86.1672,86.2071,400.0
2015-11-13 11:10:00,86.31,86.35,86.21,86.23,2500.0,86.2171,86.2571,86.1172,86.1372,2500.0
2015-11-13 11:15:00,86.12,86.24,86.11,86.24,1890.0,86.0273,86.1472,86.0173,86.1472,1890.0
2015-11-13 11:20:00,86.24,86.39,86.2,86.34,4100.0,86.1472,86.297,86.1072,86.2471,4100.0
2015-11-13 11:25:00,86.38,86.44,86.33,86.33,700.0,86.287,86.347,86.2371,86.2371,700.0
2015-11-13 11:30:00,86.33,86.48,86.33,86.47,1200.0,86.2371,86.3869,86.2371,86.3769,1200.0
2015-11-13 11:35:00,86.52,86.52,86.39,86.39,1600.0,86.4269,86.4269,86.297,86.297,1600.0
2015-11-13 11:40:00,86.39,86.39,86.39,86.39,0.0,86.297,86.297,86.297,86.297,0.0
2015-11-13 11:45:00,86.39,86.39,86.39,86.39,0.0,86.297,86.297,86.297,86.297,0.0
2015-11-13 11:50:00,86.32,86.52,86.23,86.41,6300.0,86.2271,86.4269,86.1372,86.317,6300.0
2015-11-13 11:55:00,86.43,86.7,86.43,86.7,1000.0,86.337,86.6067,86.337,86.6067,1000.0
2015-11-13 12:00:00,86.62,86.72,86.56,86.72,500.0,86.5268,86.6267,86.4668,86.6267,500.0
2015-11-13 12:05:00,86.72,86.72,86.72,86.72,0.0,86.6267,86.6267,86.6267,86.6267,0.0
2015-11-13 12:10:00,86.88,86.96,86.88,86.96,700.0,86.7865,86.8664,86.7865,86.8664,700.0
2015-11-13 12:15:00,86.91,86.99,86.9,86.98,2183.0,86.8165,86.8964,86.8065,86.8864,2183.0
2015-11-13 12:20:00,86.98,87.15,86.95,87.15,2605.0,86.8864,87.0562,86.8564,87.0562,2605.0
2015-11-13 12:25:00,87.02,87.12,86.99,86.99,1100.0,86.9263,87.0262,86.8964,86.8964,1100.0
2015-11-13 12:30:00,86.99,86.99,86.99,86.99,0.0,86.8964,86.8964,86.8964,86.8964,0.0
2015-11-13 12:35:00,87.09,87.1,86.95,86.98,2900.0,86.9963,87.0063,86.8564,86.8864,2900.0
2015-11-13 12:40:00,86.93,87.05,86.9,87.05,3100.0,86.8364,86.9563,86.8065,86.9563,3100.0
2015-11-13 12:45:00,87.02,87.02,86.88,86.89,1700.0,86.9263,86.9263,86.7865,86.7965,1700.0
2015-11-13 12:50:00,86.89,87.0,86.88,86.98,2012.0,86.7965,86.9064,86.7865,86.8864,2012.0
2015-11-13 12:55:00,87.0,87.05,86.99,87.05,300.0,86.9064,86.9563,86.8964,86.9563,300.0
2015-11-13 13:00:00,87.09,87.12,87.0,87.0,300.0,86.9963,87.0262,86.9064,86.9064,300.0
2015-11-13 13:05:00,87.05,87.05,86.99,87.0,2051.0,86.9563,86.9563,86.8964,86.9064,2051.0
2015-11-13 13:10:00,86.99,87.0,86.96,87.0,1734.0,86.8964,86.9064,86.8664,86.9064,1734.0
2015-11-13 13:15:00,87.06,87.06,87.06,87.06,100.0,86.9663,86.9663,86.9663,86.9663,100.0
2015-11-13 13:20:00,87.0,87.09,86.99,87.09,1400.0,86.9064,86.9963,86.8964,86.9963,1400.0
2015-11-13 13:25:00,87.13,87.13,87.13,87.13,100.0,87.0362,87.0362,87.0362,87.0362,100.0
2015-11-13 13:30:00,87.11,87.12,87.04,87.12,300.0,87.0162,87.0262,86.9463,87.0262,300.0
2015-11-13 13:35:00,87.03,87.03,87.0,87.0,2300.0,86.9363,86.9363,86.9064,86.9064,2300.0
2015-11-13 13:40:00,87.0,87.05,87.0,87.05,400.0,86.9064,86.9563,86.9064,86.9563,400.0
2015-11-13 13:45:00,87.09,87.09,86.86,86.92,2673.0,86.9963,86.9963,86.7665,86.8264,2673.0
2015-11-13 13:50:00,86.92,86.92,86.92,86.92,0.0,86.8264,86.8264,86.8264,86.8264,0.0
2015-11-13 13:55:00,87.01,87.01,87.0,87.0,720.0,86.9163,86.9163,86.9064,86.9064,720.0
2015-11-13 14:00:00,86.99,87.03,86.99,87.03,800.0,86.8964,86.9363,86.8964,86.9363,800.0
2015-11-13 14:05:00,87.02,87.02,86.96,86.97,1100.0,86.9263,86.9263,86.8664,86.8764,1100.0
2015-11-13 14:10:00,86.93,87.03,86.89,86.97,1300.0,86.8364,86.9363,86.7965,86.8764,1300.0
2015-11-13 14:15:00,86.98,86.98,86.85,86.86,500.0,86.8864,86.8864,86.7565,86.7665,500.0
2015-11-13 14:20:00,86.98,86.98,86.87,86.93,600.0,86.8864,86.8864,86.7765,86.8364,600.0
2015-11-13 14:25:00,86.86,86.86,86.8,86.84,1000.0,86.7665,86.7665,86.7066,86.7465,1000.0
2015-11-13 14:30:00,86.83,86.91,86.8,86.81,4999.0,86.7365,86.8165,86.7066,86.7166,4999.0
2015-11-13 14:35:00,86.84,87.0,86.82,86.93,4703.0,86.7465,86.9064,86.7266,86.8364,4703.0
2015-11-13 14:40:00,86.86,87.02,86.82,86.94,7300.0,86.7665,86.9263,86.7266,86.8464,7300.0
2015-11-13 14:45:00,86.96,87.05,86.95,87.0,3099.0,86.8664,86.9563,86.8564,86.9064,3099.0
2015-11-13 14:50:00,87.0,87.0,86.96,86.98,3200.0,86.9064,86.9064,86.8664,86.8864,3200.0
2015-11-13 14:55:00,87.04,87.04,87.0,87.0,1798.0,86.9463,86.9463,86.9064,86.9064,1798.0
2015-11-13 15:00:00,87.08,87.08,87.01,87.01,600.0,86.9863,86.9863,86.9163,86.9163,600.0
2015-11-13 15:05:00,87.03,87.03,87.0,87.0,2300.0,86.9363,86.9363,86.9064,86.9064,2300.0
2015-11-13 15:10:00,87.0,87.1,87.0,87.1,4400.0,86.9064,87.0063,86.9064,87.0063,4400.0
2015-11-13 15:15:00,87.04,87.05,86.99,87.02,3504.0,86.9463,86.9563,86.8964,86.9263,3504.0
2015-11-13 15:20:00,87.0,87.05,86.99,87.0,3286.0,86.9064,86.9563,86.8964,86.9064,3286.0
2015-11-13 15:25:00,87.0,87.06,87.0,87.06,1404.0,86.9064,86.9663,86.9064,86.9663,1404.0
2015-11-13 15:30:00,87.06,87.07,87.0,87.01,3575.0,86.9663,86.9763,86.9064,86.9163,3575.0
2015-11-13 15:35:00,87.01,87.09,87.0,87.09,1500.0,86.9163,86.9963,86.9064,86.9963,1500.0
2015-11-13 15:40:00,87.09,87.13,87.0,87.11,3902.0,86.9963,87.0362,86.9064,87.0162,3902.0
2015-11-13 15:45:00,87.05,87.07,87.03,87.06,1408.0,86.9563,86.9763,86.9363,86.9663,1408.0
2015-11-13 15:50:00,87.09,87.1,87.0,87.01,4830.0,86.9963,87.0063,86.9064,86.9163,4830.0
2015-11-13 15:55:00,87.02,87.07,86.9,87.0,13766.0,86.9263,86.9763,86.8065,86.9064,13766.0
2015-11-16 09:30:00,87.22,87.22,86.73,86.73,2168.0,87.1261,87.1261,86.6367,86.6367,2168.0
2015-11-16 09:35:00,87.17,87.34,87.17,87.27,495.0,87.0762,87.246,87.0762,87.1761,495.0
2015-11-16 09:40:00,87.5,87.5,87.05,87.41,500.0,87.4058,87.4058,86.9563,87.3159,500.0
2015-11-16 09:45:00,87.41,87.43,87.13,87.41,1400.0,87.3159,87.3359,87.0362,87.3159,1400.0
2015-11-16 09:50:00,87.19,87.43,87.14,87.14,300.0,87.0962,87.3359,87.0462,87.0462,300.0
2015-11-16 09:55:00,87.36,87.36,87.09,87.18,800.0,87.266,87.266,86.9963,87.0862,800.0
2015-11-16 10:00:00,87.33,87.33,87.05,87.3,1900.0,87.236,87.236,86.9563,87.206,1900.0
2015-11-16 10:05:00,87.15,87.57,87.15,87.46,3300.0,87.0562,87.4757,87.0562,87.3659,3300.0
2015-11-16 10:10:00,87.5,87.51,87.24,87.5,1200.0,87.4058,87.4158,87.1461,87.4058,1200.0
2015-11-16 10:15:00,87.5,87.68,87.5,87.68,700.0,87.4058,87.5856,87.4058,87.5856,700.0
2015-11-16 10:20:00,87.52,87.66,87.41,87.63,1400.0,87.4258,87.5656,87.3159,87.5357,1400.0
2015-11-16 10:25:00,87.79,87.85,87.64,87.74,1114.0,87.6955,87.7554,87.5457,87.6456,1114.0
2015-11-16 10:30:00,87.66,87.66,87.49,87.56,1151.0,87.5656,87.5656,87.3958,87.4658,1151.0
2015-11-16 10:35:00,87.51,87.59,87.51,87.58,500.0,87.4158,87.4957,87.4158,87.4857,500.0
2015-11-16 10:40:00,87.5,87.51,87.5,87.51,292.0,87.4058,87.4158,87.4058,87.4158,292.0
2015-11-16 10:45:00,87.48,87.52,87.47,87.52,300.0,87.3858,87.4258,87.3759,87.4258,300.0
2015-11-16 10:50:00,87.39,87.39,87.34,87.36,400.0,87.2959,87.2959,87.246,87.266,400.0
2015-11-16 10:55:00,87.32,87.32,87.21,87.21,700.0,87.226,87.226,87.1161,87.1161,700.0
2015-11-16 11:00:00,87.33,87.43,87.27,87.27,700.0,87.236,87.3359,87.1761,87.1761,700.0
2015-11-16 11:05:00,87.35,87.35,87.28,87.34,900.0,87.256,87.256,87.1861,87.246,900.0
2015-11-16 11:10:00,87.37,87.45,87.11,87.21,1490.0,87.276,87.3559,87.0162,87.1161,1490.0
2015-11-16 11:15:00,87.28,87.34,87.28,87.32,1600.0,87.1861,87.246,87.1861,87.226,1600.0
2015-11-16 11:20:00,87.38,87.38,87.24,87.24,300.0,87.286,87.286,87.1461,87.1461,300.0
2015-11-16 11:25:00,87.23,87.35,87.23,87.33,2270.0,87.1361,87.256,87.1361,87.236,2270.0
2015-11-16 11:30:00,87.42,87.54,87.36,87.36,1400.0,87.3259,87.4458,87.266,87.266,1400.0
2015-11-16 11:35:00,87.32,87.43,87.32,87.33,1200.0,87.226,87.3359,87.226,87.236,1200.0
2015-11-16 11:40:00,87.44,87.47,87.3,87.39,1100.0,87.3459,87.3759,87.206,87.2959,1100.0
2015-11-16 11:45:00,87.39,87.49,87.39,87.49,400.0,87.2959,87.3958,87.2959,87.3958,400.0
2015-11-16 11:50:00,87.62,87.62,87.62,87.62,100.0,87.5257,87.5257,87.5257,87.5257,100.0
2015-11-16 11:55:00,87.62,87.62,87.62,87.62,0.0,87.5257,87.5257,87.5257,87.5257,0.0
2015-11-16 12:00:00,87.44,87.44,87.44,87.44,100.0,87.3459,87.3459,87.3459,87.3459,100.0
2015-11-16 12:05:00,87.58,87.58,87.52,87.52,200.0,87.4857,87.4857,87.4258,87.4258,200.0
2015-11-16 12:10:00,87.58,87.58,87.5,87.5,796.0,87.4857,87.4857,87.4058,87.4058,796.0
2015-11-16 12:15:00,87.58,87.58,87.58,87.58,200.0,87.4857,87.4857,87.4857,87.4857,200.0
2015-11-16 12:20:00,87.63,87.75,87.61,87.75,800.0,87.5357,87.6556,87.5157,87.6556,800.0
2015-11-16 12:25:00,87.78,87.78,87.71,87.71,200.0,87.6855,87.6855,87.6156,87.6156,200.0
2015-11-16 12:30:00,87.78,87.89,87.78,87.89,300.0,87.6855,87.7954,87.6855,87.7954,300.0
2015-11-16 12:35:00,87.86,87.86,87.83,87.83,400.0,87.7654,87.7654,87.7355,87.7355,400.0
2015-11-16 12:40:00,87.92,87.92,87.77,87.82,400.0,87.8254,87.8254,87.6755,87.7255,400.0
2015-11-16 12:45:00,87.6,87.67,87.6,87.67,200.0,87.5057,87.5756,87.5057,87.5756,200.0
2015-11-16 12:50:00,87.54,87.54,87.51,87.51,300.0,87.4458,87.4458,87.4158,87.4158,300.0
2015-11-16 12:55:00,87.51,87.51,87.51,87.51,0.0,87.4158,87.4158,87.4158,87.4158,0.0
2015-11-16 13:00:00,87.65,87.65,87.65,87.65,100.0,87.5557,87.5557,87.5557,87.5557,100.0
2015-11-16 13:05:00,87.61,87.61,87.5,87.5,835.0,87.5157,87.5157,87.4058,87.4058,835.0
2015-11-16 13:10:00,87.59,87.59,87.59,87.59,100.0,87.4957,87.4957,87.4957,87.4957,100.0
2015-11-16 13:15:00,87.57,87.57,87.56,87.56,300.0,87.4757,87.4757,87.4658,87.4658,300.0
2015-11-16 13:20:00,87.64,87.64,87.64,87.64,100.0,87.5457,87.5457,87.5457,87.5457,100.0
2015-11-16 13:25:00,87.64,87.64,87.64,87.64,0.0,87.5457,87.5457,87.5457,87.5457,0.0
2015-11-16 13:30:00,87.64,87.65,87.64,87.65,200.0,87.5457,87.5557,87.5457,87.5557,200.0
2015-11-16 13:35:00,87.65,87.65,87.65,87.65,0.0,87.5557,87.5557,87.5557,87.5557,0.0
2015-11-16 13:40:00,87.62,87.62,87.5,87.54,1100.0,87.5257,87.5257,87.4058,87.4458,1100.0
2015-11-16 13:45:00,87.57,87.57,87.51,87.53,500.0,87.4757,87.4757,87.4158,87.4358,500.0
2015-11-16 13:50:00,87.58,87.59,87.53,87.59,1000.0,87.4857,87.4957,87.4358,87.4957,1000.0
2015-11-16 13:55:00,87.51,87.59,87.51,87.59,1800.0,87.4158,87.4957,87.4158,87.4957,1800.0
2015-11-16 14:00:00,87.61,87.66,87.6,87.66,700.0,87.5157,87.5656,87.5057,87.5656,700.0
2015-11-16 14:05:00,87.65,87.65,87.5,87.54,1846.0,87.5557,87.5557,87.4058,87.4458,1846.0
2015-11-16 14:10:00,87.55,87.56,87.55,87.56,300.0,87.4558,87.4658,87.4558,87.4658,300.0
2015-11-16 14:15:00,87.52,87.55,87.51,87.55,900.0,87.4258,87.4558,87.4158,87.4558,900.0
2015-11-16 14:20:00,87.56,87.57,87.5,87.57,1900.0,87.4658,87.4757,87.4058,87.4757,1900.0
2015-11-16 14:25:00,87.59,87.59,87.52,87.53,500.0,87.4957,87.4957,87.4258,87.4358,500.0
2015-11-16 14:30:00,87.56,87.61,87.55,87.6,1700.0,87.4658,87.5157,87.4558,87.5057,1700.0
2015-11-16 14:35:00,87.59,87.6,87.54,87.54,500.0,87.4957,87.5057,87.4458,87.4458,500.0
2015-11-16 14:40:00,87.51,87.54,87.5,87.54,1400.0,87.4158,87.4458,87.4058,87.4458,1400.0
2015-11-16 14:45:00,87.5,87.51,87.5,87.5,1101.0,87.4058,87.4158,87.4058,87.4058,1101.0
2015-11-16 14:50:00,87.5,87.54,87.5,87.5,1900.0,87.4058,87.4458,87.4058,87.4058,1900.0
2015-11-16 14:55:00,87.51,87.57,87.51,87.55,2520.0,87.4158,87.4757,87.4158,87.4558,2520.0
2015-11-16 15:00:00,87.55,87.64,87.54,87.63,1800.0,87.4558,87.5457,87.4458,87.5357,1800.0
2015-11-16 15:05:00,87.61,87.62,87.57,87.57,2254.0,87.5157,87.5257,87.4757,87.4757,2254.0
2015-11-16 15:10:00,87.56,87.65,87.56,87.64,1427.0,87.4658,87.5557,87.4658,87.5457,1427.0
2015-11-16 15:15:00,87.67,87.67,87.56,87.56,2874.0,87.5756,87.5756,87.4658,87.4658,2874.0
2015-11-16 15:20:00,87.58,87.62,87.52,87.61,2600.0,87.4857,87.5257,87.4258,87.5157,2600.0
2015-11-16 15:25:00,87.63,87.66,87.62,87.63,1537.0,87.5357,87.5656,87.5257,87.5357,1537.0
2015-11-16 15:30:00,87.61,87.65,87.61,87.64,700.0,87.5157,87.5557,87.5157,87.5457,700.0
2015-11-16 15:35:00,87.59,87.62,87.5,87.56,2327.0,87.4957,87.5257,87.4058,87.4658,2327.0
2015-11-16 15:40:00,87.52,87.54,87.5,87.5,1746.0,87.4258,87.4458,87.4058,87.4058,1746.0
2015-11-16 15:45:00,87.5,87.53,87.44,87.53,13367.0,87.4058,87.4358,87.3459,87.4358,13367.0
2015-11-16 15:50:00,87.56,87.56,87.52,87.55,395.0,87.4658,87.4658,87.4258,87.4558,395.0
2015-11-16 15:55:00,87.53,87.6,87.53,87.57,9003.0,87.4358,87.5057,87.4358,87.4757,9003.0
2015-11-17 09:30:00,87.8,88.24,87.61,88.16,3260.0,87.7055,88.145,87.5157,88.0651,3260.0
2015-11-17 09:35:00,87.63,87.63,87.39,87.39,200.0,87.5357,87.5357,87.2959,87.2959,200.0
2015-11-17 09:40:00,87.59,88.12,87.59,88.12,4610.0,87.4957,88.0252,87.4957,88.0252,4610.0
2015-11-17 09:45:00,87.69,87.94,87.58,87.59,1691.0,87.5956,87.8453,87.4857,87.4957,1691.0
2015-11-17 09:50:00,87.59,88.29,87.51,87.89,9162.0,87.4957,88.195,87.4158,87.7954,9162.0
2015-11-17 09:55:00,87.77,88.21,87.74,88.03,2900.0,87.6755,88.1151,87.6456,87.9353,2900.0
2015-11-17 10:00:00,87.94,88.12,87.91,87.99,1974.0,87.8453,88.0252,87.8154,87.8953,1974.0
2015-11-17 10:05:00,87.89,88.0,87.82,87.92,1200.0,87.7954,87.9053,87.7255,87.8254,1200.0
2015-11-17 10:10:00,88.02,88.08,87.98,88.08,763.0,87.9253,87.9852,87.8853,87.9852,763.0
2015-11-17 10:15:00,88.08,88.08,88.08,88.08,0.0,87.9852,87.9852,87.9852,87.9852,0.0
2015-11-17 10:20:00,88.19,88.19,87.98,87.98,200.0,88.0951,88.0951,87.8853,87.8853,200.0
2015-11-17 10:25:00,88.01,88.12,88.01,88.11,400.0,87.9153,88.0252,87.9153,88.0152,400.0
2015-11-17 10:30:00,88.02,88.44,88.02,88.44,1500.0,87.9253,88.3448,87.9253,88.3448,1500.0
2015-11-17 10:35:00,88.42,88.42,88.41,88.42,299.0,88.3248,88.3248,88.3148,88.3248,299.0
2015-11-17 10:40:00,88.53,88.53,88.37,88.44,846.0,88.4347,88.4347,88.2749,88.3448,846.0
2015-11-17 10:45:00,88.52,88.52,88.43,88.52,627.0,88.4247,88.4247,88.3348,88.4247,627.0
2015-11-17 10:50:00,88.43,88.43,88.39,88.39,400.0,88.3348,88.3348,88.2949,88.2949,400.0
2015-11-17 10:55:00,88.45,88.46,88.33,88.33,241.0,88.3548,88.3648,88.2349,88.2349,241.0
2015-11-17 11:00:00,88.32,88.41,88.24,88.24,700.0,88.2249,88.3148,88.145,88.145,700.0
2015-11-17 11:05:00,88.24,88.24,88.24,88.24,0.0,88.145,88.145,88.145,88.145,0.0
2015-11-17 11:10:00,88.21,88.21,88.21,88.21,220.0,88.1151,88.1151,88.1151,88.1151,220.0
2015-11-17 11:15:00,88.2,88.4,88.18,88.4,2700.0,88.1051,88.3049,88.0851,88.3049,2700.0
2015-11-17 11:20:00,88.44,88.45,88.39,88.39,600.0,88.3448,88.3548,88.2949,88.2949,600.0
2015-11-17 11:25:00,88.44,88.52,88.44,88.52,600.0,88.3448,88.4247,88.3448,88.4247,600.0
2015-11-17 11:30:00,88.53,88.93,88.53,88.93,2000.0,88.4347,88.8343,88.4347,88.8343,2000.0
2015-11-17 11:35:00,88.96,89.11,88.93,89.03,900.0,88.8643,89.0141,88.8343,88.9342,900.0
2015-11-17 11:40:00,88.89,88.89,88.79,88.84,800.0,88.7943,88.7943,88.6944,88.7444,800.0
2015-11-17 11:45:00,88.72,88.72,88.72,88.72,100.0,88.6245,88.6245,88.6245,88.6245,100.0
2015-11-17 11:50:00,88.69,88.69,88.69,88.69,100.0,88.5945,88.5945,88.5945,88.5945,100.0
2015-11-17 11:55:00,88.68,88.85,88.67,88.79,2700.0,88.5846,88.7544,88.5746,88.6944,2700.0
2015-11-17 12:00:00,88.89,88.94,88.89,88.94,600.0,88.7943,88.8443,88.7943,88.8443,600.0
2015-11-17 12:05:00,88.96,89.21,88.93,89.09,1100.0,88.8643,89.114,88.8343,88.9941,1100.0
2015-11-17 12:10:00,89.09,89.09,89.09,89.09,0.0,88.9941,88.9941,88.9941,88.9941,0.0
2015-11-17 12:15:00,89.09,89.09,89.09,89.09,0.0,88.9941,88.9941,88.9941,88.9941,0.0
2015-11-17 12:20:00,89.09,89.09,89.09,89.09,0.0,88.9941,88.9941,88.9941,88.9941,0.0
2015-11-17 12:25:00,89.02,89.02,89.02,89.02,100.0,88.9242,88.9242,88.9242,88.9242,100.0
2015-11-17 12:30:00,89.04,89.1,88.96,88.96,300.0,88.9442,89.0041,88.8643,88.8643,300.0
2015-11-17 12:35:00,88.9,88.9,88.85,88.85,200.0,88.8043,88.8043,88.7544,88.7544,200.0
2015-11-17 12:40:00,88.85,88.85,88.85,88.85,0.0,88.7544,88.7544,88.7544,88.7544,0.0
2015-11-17 12:45:00,88.7,88.7,88.69,88.69,300.0,88.6045,88.6045,88.5945,88.5945,300.0
2015-11-17 12:50:00,88.66,88.69,88.55,88.6,900.0,88.5646,88.5945,88.4547,88.5046,900.0
2015-11-17 12:55:00,88.5,88.5,88.5,88.5,400.0,88.4047,88.4047,88.4047,88.4047,400.0
2015-11-17 13:00:00,88.51,88.87,88.47,88.87,3601.0,88.4147,88.7743,88.3748,88.7743,3601.0
2015-11-17 13:05:00,88.69,88.85,88.6,88.61,2424.0,88.5945,88.7544,88.5046,88.5146,2424.0
2015-11-17 13:10:00,88.61,88.61,88.61,88.61,0.0,88.5146,88.5146,88.5146,88.5146,0.0
2015-11-17 13:15:00,88.6,88.73,88.39,88.44,1375.0,88.5046,88.6345,88.2949,88.3448,1375.0
2015-11-17 13:20:00,88.34,88.4,88.25,88.26,400.0,88.2449,88.3049,88.155,88.165,400.0
2015-11-17 13:25:00,88.21,88.32,88.16,88.25,1200.0,88.1151,88.2249,88.0651,88.155,1200.0
2015-11-17 13:30:00,88.12,88.3,87.91,88.29,3100.0,88.0252,88.205,87.8154,88.195,3100.0
2015-11-17 13:35:00,88.2,88.3,88.2,88.21,500.0,88.1051,88.205,88.1051,88.1151,500.0
2015-11-17 13:40:00,88.08,88.16,87.87,88.15,1900.0,87.9852,88.0651,87.7754,88.0551,1900.0
2015-11-17 13:45:00,87.96,87.96,87.96,87.96,100.0,87.8653,87.8653,87.8653,87.8653,100.0
2015-11-17 13:50:00,88.09,88.09,88.09,88.09,100.0,87.9952,87.9952,87.9952,87.9952,100.0
2015-11-17 13:55:00,87.95,88.1,87.95,88.0,1300.0,87.8553,88.0052,87.8553,87.9053,1300.0
2015-11-17 14:00:00,88.0,88.0,88.0,88.0,0.0,87.9053,87.9053,87.9053,87.9053,0.0
2015-11-17 14:05:00,87.97,88.23,87.95,88.23,3100.0,87.8753,88.135,87.8553,88.135,3100.0
2015-11-17 14:10:00,88.14,88.22,88.14,88.22,430.0,88.0451,88.125,88.0451,88.125,430.0
2015-11-17 14:15:00,88.01,88.01,88.0,88.01,600.0,87.9153,87.9153,87.9053,87.9153,600.0
2015-11-17 14:20:00,87.94,87.94,87.83,87.83,500.0,87.8453,87.8453,87.7355,87.7355,500.0
2015-11-17 14:25:00,87.74,87.74,87.62,87.68,400.0,87.6456,87.6456,87.5257,87.5856,400.0
2015-11-17 14:30:00,87.61,87.69,87.5,87.5,2500.0,87.5157,87.5956,87.4058,87.4058,2500.0
2015-11-17 14:35:00,87.51,87.56,87.5,87.56,800.0,87.4158,87.4658,87.4058,87.4658,800.0
2015-11-17 14:40:00,87.43,87.43,87.37,87.37,900.0,87.3359,87.3359,87.276,87.276,900.0
2015-11-17 14:45:00,87.34,87.43,87.25,87.38,2000.0,87.246,87.3359,87.1561,87.286,2000.0
2015-11-17 14:50:00,87.43,87.46,87.37,87.44,1731.0,87.3359,87.3659,87.276,87.3459,1731.0
2015-11-17 14:55:00,87.44,87.49,87.4,87.49,1100.0,87.3459,87.3958,87.3059,87.3958,1100.0
2015-11-17 15:00:00,87.53,87.71,87.47,87.71,6239.0,87.4358,87.6156,87.3759,87.6156,6239.0
2015-11-17 15:05:00,87.59,87.78,87.59,87.71,2943.0,87.4957,87.6855,87.4957,87.6156,2943.0
2015-11-17 15:10:00,87.73,87.81,87.72,87.81,700.0,87.6356,87.7155,87.6256,87.7155,700.0
2015-11-17 15:15:00,87.75,87.79,87.74,87.79,1000.0,87.6556,87.6955,87.6456,87.6955,1000.0
2015-11-17 15:20:00,87.74,87.81,87.7,87.81,2700.0,87.6456,87.7155,87.6056,87.7155,2700.0
2015-11-17 15:25:00,87.78,87.84,87.78,87.84,2424.0,87.6855,87.7455,87.6855,87.7455,2424.0
2015-11-17 15:30:00,87.84,87.9,87.83,87.84,600.0,87.7455,87.8054,87.7355,87.7455,600.0
2015-11-17 15:35:00,87.86,87.9,87.81,87.81,900.0,87.7654,87.8054,87.7155,87.7155,900.0
2015-11-17 15:40:00,87.81,87.9,87.8,87.9,5330.0,87.7155,87.8054,87.7055,87.8054,5330.0
2015-11-17 15:45:00,87.92,87.92,87.78,87.78,3474.0,87.8254,87.8254,87.6855,87.6855,3474.0
2015-11-17 15:50:00,87.78,87.83,87.68,87.82,4950.0,87.6855,87.7355,87.5856,87.7255,4950.0
2015-11-17 15:55:00,87.82,87.83,87.66,87.72,9089.0,87.7255,87.7355,87.5656,87.6256,9089.0
2015-11-18 09:30:00,87.85,87.94,87.5,87.94,1202.0,87.7554,87.8453,87.4058,87.8453,1202.0
2015-11-18 09:35:00,87.87,88.23,87.82,88.06,5100.0,87.7754,88.135,87.7255,87.9652,5100.0
2015-11-18 09:40:00,87.91,88.34,87.88,88.17,1200.0,87.8154,88.2449,87.7854,88.0751,1200.0
2015-11-18 09:45:00,87.94,88.77,87.66,88.77,4800.0,87.8453,88.6745,87.5656,88.6745,4800.0
2015-11-18 09:50:00,88.48,88.48,88.48,88.48,100.0,88.3848,88.3848,88.3848,88.3848,100.0
2015-11-18 09:55:00,88.27,88.27,88.27,88.27,100.0,88.175,88.175,88.175,88.175,100.0
2015-11-18 10:00:00,88.73,88.73,88.35,88.69,500.0,88.6345,88.6345,88.2549,88.5945,500.0
2015-11-18 10:05:00,88.4,88.4,88.4,88.4,100.0,88.3049,88.3049,88.3049,88.3049,100.0
2015-11-18 10:10:00,88.62,88.62,88.25,88.26,5499.0,88.5246,88.5246,88.155,88.165,5499.0
2015-11-18 10:15:00,88.29,88.33,88.25,88.25,1700.0,88.195,88.2349,88.155,88.155,1700.0
2015-11-18 10:20:00,88.25,88.42,88.21,88.42,2100.0,88.155,88.3248,88.1151,88.3248,2100.0
2015-11-18 10:25:00,88.37,88.37,88.31,88.36,787.0,88.2749,88.2749,88.2149,88.2649,787.0
2015-11-18 10:30:00,88.43,88.43,88.27,88.43,3000.0,88.3348,88.3348,88.175,88.3348,3000.0
2015-11-18 10:35:00,88.29,88.54,88.27,88.54,2100.0,88.195,88.4447,88.175,88.4447,2100.0
2015-11-18 10:40:00,88.67,88.67,88.67,88.67,200.0,88.5746,88.5746,88.5746,88.5746,200.0
2015-11-18 10:45:00,88.65,88.77,88.64,88.77,1200.0,88.5546,88.6745,88.5446,88.6745,1200.0
2015-11-18 10:50:00,88.77,88.91,88.77,88.89,1100.0,88.6745,88.8143,88.6745,88.7943,1100.0
2015-11-18 10:55:00,88.87,88.87,88.87,88.87,200.0,88.7743,88.7743,88.7743,88.7743,200.0
2015-11-18 11:00:00,88.75,88.84,88.75,88.75,700.0,88.6545,88.7444,88.6545,88.6545,700.0
2015-11-18 11:05:00,88.77,88.86,88.77,88.83,1400.0,88.6745,88.7644,88.6745,88.7344,1400.0
2015-11-18 11:10:00,88.86,88.91,88.86,88.91,300.0,88.7644,88.8143,88.7644,88.8143,300.0
2015-11-18 11:15:00,88.98,89.02,88.97,89.0,700.0,88.8842,88.9242,88.8742,88.9042,700.0
2015-11-18 11:20:00,89.03,89.08,89.03,89.08,300.0,88.9342,88.9841,88.9342,88.9841,300.0
2015-11-18 11:25:00,89.16,89.38,89.16,89.38,2400.0,89.064,89.2838,89.064,89.2838,2400.0
2015-11-18 11:30:00,89.39,89.49,89.39,89.46,1501.0,89.2938,89.3937,89.2938,89.3637,1501.0
2015-11-18 11:35:00,89.57,89.7,89.57,89.7,1600.0,89.4736,89.6035,89.4736,89.6035,1600.0
2015-11-18 11:40:00,89.85,89.99,89.79,89.86,2400.0,89.7533,89.8931,89.6934,89.7633,2400.0
2015-11-18 11:45:00,89.69,89.8,89.69,89.8,1085.0,89.5935,89.7033,89.5935,89.7033,1085.0
2015-11-18 11:50:00,89.79,89.89,89.79,89.89,1700.0,89.6934,89.7932,89.6934,89.7932,1700.0
2015-11-18 11:55:00,89.77,89.9,89.77,89.9,300.0,89.6734,89.8032,89.6734,89.8032,300.0
2015-11-18 12:00:00,89.84,89.91,89.8,89.84,1000.0,89.7433,89.8132,89.7033,89.7433,1000.0
2015-11-18 12:05:00,89.81,89.83,89.8,89.83,1100.0,89.7133,89.7333,89.7033,89.7333,1100.0
2015-11-18 12:10:00,89.84,89.99,89.84,89.95,1700.0,89.7433,89.8931,89.7433,89.8532,1700.0
2015-11-18 12:15:00,89.92,90.25,89.92,90.1,4117.0,89.8232,90.1529,89.8232,90.003,4117.0
2015-11-18 12:20:00,90.1,90.38,90.1,90.3,800.0,90.003,90.2827,90.003,90.2028,800.0
2015-11-18 12:25:00,90.25,90.39,90.25,90.34,1300.0,90.1529,90.2927,90.1529,90.2428,1300.0
2015-11-18 12:30:00,90.34,90.36,90.34,90.36,200.0,90.2428,90.2627,90.2428,90.2627,200.0
2015-11-18 12:35:00,90.34,90.37,90.34,90.37,2600.0,90.2428,90.2727,90.2428,90.2727,2600.0
2015-11-18 12:40:00,90.35,90.36,90.3,90.33,1600.0,90.2528,90.2627,90.2028,90.2328,1600.0
2015-11-18 12:45:00,90.33,90.46,90.32,90.46,2903.0,90.2328,90.3626,90.2228,90.3626,2903.0
2015-11-18 12:50:00,90.47,90.59,90.47,90.59,700.0,90.3726,90.4925,90.3726,90.4925,700.0
2015-11-18 12:55:00,90.5,90.5,90.5,90.5,100.0,90.4026,90.4026,90.4026,90.4026,100.0
2015-11-18 13:00:00,90.51,90.6,90.5,90.6,1100.0,90.4126,90.5025,90.4026,90.5025,1100.0
2015-11-18 13:05:00,90.53,90.56,90.53,90.56,200.0,90.4326,90.4625,90.4326,90.4625,200.0
2015-11-18 13:10:00,90.56,90.66,90.53,90.65,2500.0,90.4625,90.5624,90.4326,90.5524,2500.0
2015-11-18 13:15:00,90.65,90.69,90.65,90.68,6100.0,90.5524,90.5924,90.5524,90.5824,6100.0
2015-11-18 13:20:00,90.82,90.82,90.67,90.67,200.0,90.7222,90.7222,90.5724,90.5724,200.0
2015-11-18 13:25:00,90.75,90.82,90.75,90.75,700.0,90.6523,90.7222,90.6523,90.6523,700.0
2015-11-18 13:30:00,90.75,90.78,90.56,90.68,6036.0,90.6523,90.6823,90.4625,90.5824,6036.0
2015-11-18 13:35:00,90.68,90.75,90.48,90.48,2427.0,90.5824,90.6523,90.3826,90.3826,2427.0
2015-11-18 13:40:00,90.54,90.69,90.53,90.68,2754.0,90.4425,90.5924,90.4326,90.5824,2754.0
2015-11-18 13:45:00,90.65,90.66,90.61,90.66,1400.0,90.5524,90.5624,90.5125,90.5624,1400.0
2015-11-18 13:50:00,90.51,90.56,90.5,90.56,400.0,90.4126,90.4625,90.4026,90.4625,400.0
2015-11-18 13:55:00,90.58,90.6,90.51,90.6,700.0,90.4825,90.5025,90.4126,90.5025,700.0
2015-11-18 14:00:00,90.5,90.66,90.5,90.63,5937.0,90.4026,90.5624,90.4026,90.5325,5937.0
2015-11-18 14:05:00,90.59,90.77,90.58,90.77,1837.0,90.4925,90.6723,90.4825,90.6723,1837.0
2015-11-18 14:10:00,90.78,90.86,90.47,90.53,26096.0,90.6823,90.7622,90.3726,90.4326,26096.0
2015-11-18 14:15:00,90.48,90.49,90.21,90.31,1100.0,90.3826,90.3926,90.1129,90.2128,1100.0
2015-11-18 14:20:00,90.21,90.5,90.21,90.5,1600.0,90.1129,90.4026,90.1129,90.4026,1600.0
2015-11-18 14:25:00,90.5,90.51,90.44,90.48,2300.0,90.4026,90.4126,90.3427,90.3826,2300.0
2015-11-18 14:30:00,90.48,90.48,90.32,90.37,1537.0,90.3826,90.3826,90.2228,90.2727,1537.0
2015-11-18 14:35:00,90.19,90.19,89.94,89.94,800.0,90.0929,90.0929,89.8432,89.8432,800.0
2015-11-18 14:40:00,89.88,90.11,89.88,90.0,5231.0,89.7833,90.013,89.7833,89.9031,5231.0
2015-11-18 14:45:00,90.11,90.12,89.92,89.92,809.0,90.013,90.023,89.8232,89.8232,809.0
2015-11-18 14:50:00,89.92,89.99,89.89,89.98,2700.0,89.8232,89.8931,89.7932,89.8832,2700.0
2015-11-18 14:55:00,89.98,90.04,89.97,90.02,3093.0,89.8832,89.9431,89.8732,89.9231,3093.0
2015-11-18 15:00:00,90.01,90.04,89.95,90.01,3990.0,89.9131,89.9431,89.8532,89.9131,3990.0
2015-11-18 15:05:00,89.98,90.0,89.84,89.98,1527.0,89.8832,89.9031,89.7433,89.8832,1527.0
2015-11-18 15:10:00,89.95,89.96,89.84,89.85,600.0,89.8532,89.8632,89.7433,89.7533,600.0
2015-11-18 15:15:00,89.91,89.91,89.82,89.84,700.0,89.8132,89.8132,89.7233,89.7433,700.0
2015-11-18 15:20:00,89.79,89.8,89.64,89.77,4700.0,89.6934,89.7033,89.5435,89.6734,4700.0
2015-11-18 15:25:00,89.77,89.79,89.67,89.67,700.0,89.6734,89.6934,89.5735,89.5735,700.0
2015-11-18 15:30:00,89.66,89.71,89.66,89.69,700.0,89.5635,89.6134,89.5635,89.5935,700.0
2015-11-18 15:35:00,89.59,89.67,89.5,89.5,5800.0,89.4936,89.5735,89.4037,89.4037,5800.0
2015-11-18 15:40:00,89.59,89.63,89.37,89.37,3525.0,89.4936,89.5335,89.2738,89.2738,3525.0
2015-11-18 15:45:00,89.37,89.64,89.37,89.55,11764.0,89.2738,89.5435,89.2738,89.4536,11764.0
2015-11-18 15:50:00,89.6,89.75,89.49,89.5,18577.0,89.5036,89.6534,89.3937,89.4037,18577.0
2015-11-18 15:55:00,89.53,89.76,89.49,89.68,21350.0,89.4336,89.6634,89.3937,89.5835,21350.0
2015-11-19 09:30:00,89.79,90.19,89.79,90.19,1657.0,89.6934,90.0929,89.6934,90.0929,1657.0
2015-11-19 09:35:00,90.0,90.16,89.98,89.98,400.0,89.9031,90.063,89.8832,89.8832,400.0
2015-11-19 09:40:00,89.98,89.98,89.98,89.98,0.0,89.8832,89.8832,89.8832,89.8832,0.0
2015-11-19 09:45:00,90.0,90.18,90.0,90.18,300.0,89.9031,90.0829,89.9031,90.0829,300.0
2015-11-19 09:50:00,90.08,90.1,90.08,90.1,400.0,89.983,90.003,89.983,90.003,400.0
2015-11-19 09:55:00,90.1,90.1,90.01,90.01,600.0,90.003,90.003,89.9131,89.9131,600.0
2015-11-19 10:00:00,90.11,90.18,89.92,90.18,3879.0,90.013,90.0829,89.8232,90.0829,3879.0
2015-11-19 10:05:00,90.22,90.37,90.21,90.37,400.0,90.1229,90.2727,90.1129,90.2727,400.0
2015-11-19 10:10:00,90.29,90.29,90.25,90.25,200.0,90.1928,90.1928,90.1529,90.1529,200.0
2015-11-19 10:15:00,90.24,90.34,90.19,90.19,599.0,90.1429,90.2428,90.0929,90.0929,599.0
2015-11-19 10:20:00,90.3,90.3,90.11,90.2,2590.0,90.2028,90.2028,90.013,90.1029,2590.0
2015-11-19 10:25:00,90.19,90.35,90.19,90.24,1500.0,90.0929,90.2528,90.0929,90.1429,1500.0
2015-11-19 10:30:00,90.35,90.35,90.15,90.26,5300.0,90.2528,90.2528,90.053,90.1629,5300.0
2015-11-19 10:35:00,90.25,90.34,90.2,90.27,2700.0,90.1529,90.2428,90.1029,90.1728,2700.0
2015-11-19 10:40:00,90.28,90.45,90.28,90.45,4600.0,90.1828,90.3526,90.1828,90.3526,4600.0
2015-11-19 10:45:00,90.46,90.48,90.42,90.47,999.0,90.3626,90.3826,90.3227,90.3726,999.0
2015-11-19 10:50:00,90.47,90.67,90.47,90.65,1000.0,90.3726,90.5724,90.3726,90.5524,1000.0
2015-11-19 10:55:00,90.65,90.65,90.65,90.65,0.0,90.5524,90.5524,90.5524,90.5524,0.0
2015-11-19 11:00:00,90.55,90.55,90.55,90.55,100.0,90.4525,90.4525,90.4525,90.4525,100.0
2015-11-19 11:05:00,90.65,90.78,90.65,90.78,500.0,90.5524,90.6823,90.5524,90.6823,500.0
2015-11-19 11:10:00,90.91,90.91,90.7,90.7,900.0,90.8122,90.8122,90.6024,90.6024,900.0
2015-11-19 11:15:00,90.73,90.9,90.6,90.73,1900.0,90.6323,90.8022,90.5025,90.6323,1900.0
2015-11-19 11:20:00,90.84,91.0,90.51,90.51,1700.0,90.7422,90.9021,90.4126,90.4126,1700.0
2015-11-19 11:25:00,90.42,90.62,90.42,90.59,900.0,90.3227,90.5225,90.3227,90.4925,900.0
2015-11-19 11:30:00,90.43,90.43,90.41,90.42,500.0,90.3327,90.3327,90.3127,90.3227,500.0
2015-11-19 11:35:00,90.22,90.22,90.22,90.22,300.0,90.1229,90.1229,90.1229,90.1229,300.0
2015-11-19 11:40:00,90.16,90.4,90.15,90.4,3321.0,90.063,90.3027,90.053,90.3027,3321.0
2015-11-19 11:45:00,90.26,90.26,90.26,90.26,400.0,90.1629,90.1629,90.1629,90.1629,400.0
2015-11-19 11:50:00,90.19,90.19,90.0,90.0,1500.0,90.0929,90.0929,89.9031,89.9031,1500.0
2015-11-19 11:55:00,90.0,90.0,90.0,90.0,100.0,89.9031,89.9031,89.9031,89.9031,100.0
2015-11-19 12:00:00,90.1,90.11,90.05,90.11,700.0,90.003,90.013,89.9531,90.013,700.0
2015-11-19 12:05:00,90.11,90.21,90.08,90.21,700.0,90.013,90.1129,89.983,90.1129,700.0
2015-11-19 12:10:00,90.25,90.35,90.2,90.23,1800.0,90.1529,90.2528,90.1029,90.1329,1800.0
2015-11-19 12:15:00,90.27,90.27,90.15,90.15,200.0,90.1728,90.1728,90.053,90.053,200.0
2015-11-19 12:20:00,90.15,90.15,90.15,90.15,0.0,90.053,90.053,90.053,90.053,0.0
2015-11-19 12:25:00,90.26,90.35,90.26,90.3,1437.0,90.1629,90.2528,90.1629,90.2028,1437.0
2015-11-19 12:30:00,90.32,90.32,90.22,90.28,500.0,90.2228,90.2228,90.1229,90.1828,500.0
2015-11-19 12:35:00,90.17,90.29,90.15,90.28,1300.0,90.0729,90.1928,90.053,90.1828,1300.0
2015-11-19 12:40:00,90.28,90.28,90.28,90.28,0.0,90.1828,90.1828,90.1828,90.1828,0.0
2015-11-19 12:45:00,90.2,90.36,90.19,90.3,1472.0,90.1029,90.2627,90.0929,90.2028,1472.0
2015-11-19 12:50:00,90.3,90.3,90.3,90.3,100.0,90.2028,90.2028,90.2028,90.2028,100.0
2015-11-19 12:55:00,90.31,90.42,90.31,90.39,700.0,90.2128,90.3227,90.2128,90.2927,700.0
2015-11-19 13:00:00,90.39,90.39,90.39,90.39,0.0,90.2927,90.2927,90.2927,90.2927,0.0
2015-11-19 13:05:00,90.39,90.39,90.39,90.39,0.0,90.2927,90.2927,90.2927,90.2927,0.0
2015-11-19 13:10:00,90.43,90.49,90.38,90.38,700.0,90.3327,90.3926,90.2827,90.2827,700.0
2015-11-19 13:15:00,90.45,90.45,90.38,90.38,200.0,90.3526,90.3526,90.2827,90.2827,200.0
2015-11-19 13:20:00,90.38,90.38,90.19,90.21,800.0,90.2827,90.2827,90.0929,90.1129,800.0
2015-11-19 13:25:00,90.18,90.19,90.1,90.1,500.0,90.0829,90.0929,90.003,90.003,500.0
2015-11-19 13:30:00,90.1,90.1,90.1,90.1,0.0,90.003,90.003,90.003,90.003,0.0
2015-11-19 13:35:00,90.0,90.02,89.99,90.0,3350.0,89.9031,89.9231,89.8931,89.9031,3350.0
2015-11-19 13:40:00,90.01,90.04,90.0,90.04,1100.0,89.9131,89.9431,89.9031,89.9431,1100.0
2015-11-19 13:45:00,90.06,90.28,90.06,90.08,127087.0,89.9631,90.1828,89.9631,89.983,127087.0
2015-11-19 13:50:00,90.0,90.0,90.0,90.0,300.0,89.9031,89.9031,89.9031,89.9031,300.0
2015-11-19 13:55:00,90.0,90.0,90.0,90.0,200.0,89.9031,89.9031,89.9031,89.9031,200.0
2015-11-19 14:00:00,90.0,90.05,89.99,90.05,1660.0,89.9031,89.9531,89.8931,89.9531,1660.0
2015-11-19 14:05:00,90.0,90.04,89.99,89.99,1846.0,89.9031,89.9431,89.8931,89.8931,1846.0
2015-11-19 14:10:00,90.0,90.0,89.99,90.0,1200.0,89.9031,89.9031,89.8931,89.9031,1200.0
2015-11-19 14:15:00,90.0,90.12,90.0,90.12,1600.0,89.9031,90.023,89.9031,90.023,1600.0
2015-11-19 14:20:00,90.12,90.12,90.12,90.12,0.0,90.023,90.023,90.023,90.023,0.0
2015-11-19 14:25:00,90.01,90.05,90.0,90.0,500.0,89.9131,89.9531,89.9031,89.9031,500.0
2015-11-19 14:30:00,90.05,90.12,90.05,90.09,800.0,89.9531,90.023,89.9531,89.993,800.0
2015-11-19 14:35:00,90.09,90.09,90.09,90.09,0.0,89.993,89.993,89.993,89.993,0.0
2015-11-19 14:40:00,90.0,90.02,90.0,90.01,200.0,89.9031,89.9231,89.9031,89.9131,200.0
2015-11-19 14:45:00,90.02,90.06,89.99,90.0,2017.0,89.9231,89.9631,89.8931,89.9031,2017.0
2015-11-19 14:50:00,90.03,90.1,90.0,90.1,2561.0,89.9331,90.003,89.9031,90.003,2561.0
2015-11-19 14:55:00,90.06,90.07,90.06,90.07,600.0,89.9631,89.9731,89.9631,89.9731,600.0
2015-11-19 15:00:00,90.0,90.06,90.0,90.06,600.0,89.9031,89.9631,89.9031,89.9631,600.0
2015-11-19 15:05:00,90.07,90.07,89.99,89.99,1800.0,89.9731,89.9731,89.8931,89.8931,1800.0
2015-11-19 15:10:00,90.0,90.16,90.0,90.16,2300.0,89.9031,90.063,89.9031,90.063,2300.0
2015-11-19 15:15:00,90.16,90.17,90.14,90.14,500.0,90.063,90.0729,90.043,90.043,500.0
2015-11-19 15:20:00,90.14,90.2,90.05,90.2,2300.0,90.043,90.1029,89.9531,90.1029,2300.0
2015-11-19 15:25:00,90.24,90.24,90.07,90.07,1300.0,90.1429,90.1429,89.9731,89.9731,1300.0
2015-11-19 15:30:00,90.08,90.15,89.99,90.01,13060.0,89.983,90.053,89.8931,89.9131,13060.0
2015-11-19 15:35:00,90.0,90.06,90.0,90.06,4949.0,89.9031,89.9631,89.9031,89.9631,4949.0
2015-11-19 15:40:00,90.02,90.05,90.01,90.04,2309.0,89.9231,89.9531,89.9131,89.9431,2309.0
2015-11-19 15:45:00,90.06,90.13,90.01,90.01,6815.0,89.9631,90.033,89.9131,89.9131,6815.0
2015-11-19 15:50:00,90.02,90.09,90.0,90.03,10173.0,89.9231,89.993,89.9031,89.9331,10173.0
2015-11-19 15:55:00,90.08,90.08,89.99,89.99,16052.0,89.983,89.983,89.8931,89.8931,16052.0
2015-11-20 09:30:00,90.49,90.99,90.49,90.99,7361.0,90.3926,90.8921,90.3926,90.8921,7361.0
2015-11-20 09:35:00,90.91,90.91,90.48,90.91,3321.0,90.8122,90.8122,90.3826,90.8122,3321.0
2015-11-20 09:40:00,90.9,91.01,90.6,90.6,1400.0,90.8022,90.912,90.5025,90.5025,1400.0
2015-11-20 09:45:00,90.5,90.76,90.38,90.38,430.0,90.4026,90.6623,90.2827,90.2827,430.0
2015-11-20 09:50:00,90.54,90.63,90.39,90.41,725.0,90.4425,90.5325,90.2927,90.3127,725.0
2015-11-20 09:55:00,90.65,90.69,90.55,90.69,500.0,90.5524,90.5924,90.4525,90.5924,500.0
2015-11-20 10:00:00,90.77,90.78,90.49,90.61,500.0,90.6723,90.6823,90.3926,90.5125,500.0
2015-11-20 10:05:00,90.68,90.92,90.59,90.83,1100.0,90.5824,90.8221,90.4925,90.7322,1100.0
2015-11-20 10:10:00,90.84,91.0,90.82,91.0,1300.0,90.7422,90.9021,90.7222,90.9021,1300.0
2015-11-20 10:15:00,90.88,91.08,90.84,91.08,1300.0,90.7822,90.982,90.7422,90.982,1300.0
2015-11-20 10:20:00,91.08,91.08,91.08,91.08,0.0,90.982,90.982,90.982,90.982,0.0
2015-11-20 10:25:00,91.1,91.1,91.1,91.1,100.0,91.0019,91.0019,91.0019,91.0019,100.0
2015-11-20 10:30:00,91.02,91.02,91.0,91.0,200.0,90.922,90.922,90.9021,90.9021,200.0
2015-11-20 10:35:00,91.0,91.02,90.99,91.02,400.0,90.9021,90.922,90.8921,90.922,400.0
2015-11-20 10:40:00,91.02,91.02,91.02,91.02,100.0,90.922,90.922,90.922,90.922,100.0
2015-11-20 10:45:00,91.1,91.1,91.01,91.01,700.0,91.0019,91.0019,90.912,90.912,700.0
2015-11-20 10:50:00,90.99,91.21,90.99,91.21,1600.0,90.8921,91.1118,90.8921,91.1118,1600.0
2015-11-20 10:55:00,91.14,91.14,91.02,91.07,900.0,91.0419,91.0419,90.922,90.972,900.0
2015-11-20 11:00:00,91.07,91.07,91.07,91.07,0.0,90.972,90.972,90.972,90.972,0.0
2015-11-20 11:05:00,91.06,91.13,91.0,91.0,1700.0,90.962,91.0319,90.9021,90.9021,1700.0
2015-11-20 11:10:00,91.0,91.0,91.0,91.0,500.0,90.9021,90.9021,90.9021,90.9021,500.0
2015-11-20 11:15:00,91.08,91.08,90.99,91.08,3500.0,90.982,90.982,90.8921,90.982,3500.0
2015-11-20 11:20:00,91.08,91.08,91.08,91.08,0.0,90.982,90.982,90.982,90.982,0.0
2015-11-20 11:25:00,91.01,91.12,91.0,91.0,1209.0,90.912,91.0219,90.9021,90.9021,1209.0
2015-11-20 11:30:00,91.08,91.09,91.04,91.09,500.0,90.982,90.992,90.942,90.992,500.0
2015-11-20 11:35:00,91.0,91.08,90.99,91.03,1800.0,90.9021,90.982,90.8921,90.932,1800.0
2015-11-20 11:40:00,91.03,91.03,91.03,91.03,0.0,90.932,90.932,90.932,90.932,0.0
2015-11-20 11:45:00,91.03,91.03,91.03,91.03,0.0,90.932,90.932,90.932,90.932,0.0
2015-11-20 11:50:00,91.0,91.02,90.97,90.97,3400.0,90.9021,90.922,90.8721,90.8721,3400.0
2015-11-20 11:55:00,90.97,90.97,90.97,90.97,0.0,90.8721,90.8721,90.8721,90.8721,0.0
2015-11-20 12:00:00,90.98,91.0,90.98,91.0,400.0,90.8821,90.9021,90.8821,90.9021,400.0
2015-11-20 12:05:00,91.0,91.13,91.0,91.08,1400.0,90.9021,91.0319,90.9021,90.982,1400.0
2015-11-20 12:10:00,91.0,91.0,91.0,91.0,300.0,90.9021,90.9021,90.9021,90.9021,300.0
2015-11-20 12:15:00,91.0,91.04,91.0,91.04,200.0,90.9021,90.942,90.9021,90.942,200.0
2015-11-20 12:20:00,91.0,91.0,90.99,91.0,700.0,90.9021,90.9021,90.8921,90.9021,700.0
2015-11-20 12:25:00,90.99,91.04,90.99,91.0,900.0,90.8921,90.942,90.8921,90.9021,900.0
2015-11-20 12:30:00,91.05,91.09,91.05,91.09,500.0,90.952,90.992,90.952,90.992,500.0
2015-11-20 12:35:00,91.09,91.1,91.09,91.09,200.0,90.992,91.0019,90.992,90.992,200.0
2015-11-20 12:40:00,91.02,91.02,91.02,91.02,100.0,90.922,90.922,90.922,90.922,100.0
2015-11-20 12:45:00,91.0,91.08,91.0,91.0,1300.0,90.9021,90.982,90.9021,90.9021,1300.0
2015-11-20 12:50:00,91.03,91.03,91.0,91.02,900.0,90.932,90.932,90.9021,90.922,900.0
2015-11-20 12:55:00,91.04,91.19,91.02,91.1,1800.0,90.942,91.0918,90.922,91.0019,1800.0
2015-11-20 13:00:00,91.11,91.12,91.1,91.1,537.0,91.0119,91.0219,91.0019,91.0019,537.0
2015-11-20 13:05:00,91.08,91.08,91.04,91.04,400.0,90.982,90.982,90.942,90.942,400.0
2015-11-20 13:10:00,91.02,91.02,91.0,91.0,12800.0,90.922,90.922,90.9021,90.9021,12800.0
2015-11-20 13:15:00,91.0,91.0,91.0,91.0,1000.0,90.9021,90.9021,90.9021,90.9021,1000.0
2015-11-20 13:20:00,91.0,91.09,90.97,91.09,2565.0,90.9021,90.992,90.8721,90.992,2565.0
2015-11-20 13:25:00,91.04,91.04,91.04,91.04,100.0,90.942,90.942,90.942,90.942,100.0
2015-11-20 13:30:00,91.05,91.15,90.99,90.99,3347.0,90.952,91.0519,90.8921,90.8921,3347.0
2015-11-20 13:35:00,90.98,90.98,90.71,90.74,1200.0,90.8821,90.8821,90.6124,90.6423,1200.0
2015-11-20 13:40:00,90.63,90.7,90.63,90.68,1038.0,90.5325,90.6024,90.5325,90.5824,1038.0
2015-11-20 13:45:00,90.71,90.87,90.71,90.84,1200.0,90.6124,90.7722,90.6124,90.7422,1200.0
2015-11-20 13:50:00,90.83,90.83,90.83,90.83,200.0,90.7322,90.7322,90.7322,90.7322,200.0
2015-11-20 13:55:00,90.74,90.83,90.74,90.78,500.0,90.6423,90.7322,90.6423,90.6823,500.0
2015-11-20 14:00:00,90.83,91.0,90.78,90.95,11400.0,90.7322,90.9021,90.6823,90.8521,11400.0
2015-11-20 14:05:00,90.96,91.0,90.95,91.0,5400.0,90.8621,90.9021,90.8521,90.9021,5400.0
2015-11-20 14:10:00,91.0,91.0,90.96,91.0,3700.0,90.9021,90.9021,90.8621,90.9021,3700.0
2015-11-20 14:15:00,90.95,90.99,90.91,90.99,1000.0,90.8521,90.8921,90.8122,90.8921,1000.0
2015-11-20 14:20:00,90.95,91.0,90.94,91.0,1669.0,90.8521,90.9021,90.8421,90.9021,1669.0
2015-11-20 14:25:00,91.01,91.12,90.88,91.02,11076.0,90.912,91.0219,90.7822,90.922,11076.0
2015-11-20 14:30:00,91.02,91.05,91.0,91.05,1300.0,90.922,90.952,90.9021,90.952,1300.0
2015-11-20 14:35:00,91.04,91.06,90.97,90.97,1900.0,90.942,90.962,90.8721,90.8721,1900.0
2015-11-20 14:40:00,90.97,91.12,90.97,91.12,1100.0,90.8721,91.0219,90.8721,91.0219,1100.0
2015-11-20 14:45:00,91.04,91.04,90.98,90.98,800.0,90.942,90.942,90.8821,90.8821,800.0
2015-11-20 14:50:00,91.03,91.04,90.93,91.04,500.0,90.932,90.942,90.8321,90.942,500.0
2015-11-20 14:55:00,90.98,91.17,90.92,90.99,1400.0,90.8821,91.0719,90.8221,90.8921,1400.0
2015-11-20 15:00:00,90.98,91.06,90.95,90.96,1050.0,90.8821,90.962,90.8521,90.8621,1050.0
2015-11-20 15:05:00,91.03,91.09,90.95,91.09,1650.0,90.932,90.992,90.8521,90.992,1650.0
2015-11-20 15:10:00,91.13,91.13,91.06,91.06,300.0,91.0319,91.0319,90.962,90.962,300.0
2015-11-20 15:15:00,91.06,91.12,91.06,91.12,2500.0,90.962,91.0219,90.962,91.0219,2500.0
2015-11-20 15:20:00,91.13,91.13,91.07,91.07,500.0,91.0319,91.0319,90.972,90.972,500.0
2015-11-20 15:25:00,91.1,91.15,91.06,91.08,2000.0,91.0019,91.0519,90.962,90.982,2000.0
2015-11-20 15:30:00,91.1,91.31,91.1,91.31,1266.0,91.0019,91.2117,91.0019,91.2117,1266.0
2015-11-20 15:35:00,91.12,91.28,91.12,91.28,1500.0,91.0219,91.1818,91.0219,91.1818,1500.0
2015-11-20 15:40:00,91.28,91.28,91.2,91.28,1700.0,91.1818,91.1818,91.1018,91.1818,1700.0
2015-11-20 15:45:00,91.29,91.51,91.29,91.46,6200.0,91.1917,91.4115,91.1917,91.3616,6200.0
2015-11-20 15:50:00,91.48,91.5,91.38,91.45,2300.0,91.3815,91.4015,91.2816,91.3516,2300.0
2015-11-20 15:55:00,91.45,91.63,91.41,91.57,18316.0,91.3516,91.5314,91.3116,91.4714,18316.0
2015-11-23 09:30:00,91.26,91.48,91.26,91.48,823.0,91.1618,91.3815,91.1618,91.3815,823.0
2015-11-23 09:35:00,91.44,91.44,91.44,91.44,100.0,91.3416,91.3416,91.3416,91.3416,100.0
2015-11-23 09:40:00,91.44,91.44,91.44,91.44,0.0,91.3416,91.3416,91.3416,91.3416,0.0
2015-11-23 09:45:00,91.44,91.44,91.44,91.44,0.0,91.3416,91.3416,91.3416,91.3416,0.0
2015-11-23 09:50:00,91.44,91.44,91.44,91.44,0.0,91.3416,91.3416,91.3416,91.3416,0.0
2015-11-23 09:55:00,91.44,91.44,91.44,91.44,0.0,91.3416,91.3416,91.3416,91.3416,0.0
2015-11-23 10:00:00,91.8,91.85,91.59,91.61,1100.0,91.7012,91.7511,91.4914,91.5114,1100.0
2015-11-23 10:05:00,91.72,91.72,91.65,91.72,300.0,91.6213,91.6213,91.5514,91.6213,300.0
2015-11-23 10:10:00,91.75,91.91,91.62,91.81,2700.0,91.6512,91.8111,91.5214,91.7112,2700.0
2015-11-23 10:15:00,91.81,91.81,91.81,91.81,0.0,91.7112,91.7112,91.7112,91.7112,0.0
2015-11-23 10:20:00,92.01,92.01,91.66,91.92,1000.0,91.911,91.911,91.5613,91.8211,1000.0
2015-11-23 10:25:00,91.93,91.98,91.74,91.74,1680.0,91.8311,91.881,91.6413,91.6413,1680.0
2015-11-23 10:30:00,91.62,91.86,91.58,91.58,2900.0,91.5214,91.7611,91.4814,91.4814,2900.0
2015-11-23 10:35:00,91.57,91.69,91.54,91.69,1501.0,91.4714,91.5913,91.4415,91.5913,1501.0
2015-11-23 10:40:00,91.76,91.76,91.63,91.74,1539.0,91.6612,91.6612,91.5314,91.6413,1539.0
2015-11-23 10:45:00,92.02,92.02,92.02,92.02,200.0,91.921,91.921,91.921,91.921,200.0
2015-11-23 10:50:00,92.17,92.17,91.78,91.78,600.0,92.0708,92.0708,91.6812,91.6812,600.0
2015-11-23 10:55:00,91.97,92.02,91.97,91.97,637.0,91.871,91.921,91.871,91.871,637.0
2015-11-23 11:00:00,92.01,92.01,92.0,92.0,200.0,91.911,91.911,91.901,91.901,200.0
2015-11-23 11:05:00,92.01,92.01,92.0,92.01,100.0,91.911,91.911,91.901,91.911,100.0
2015-11-23 11:10:00,92.12,92.12,92.11,92.12,179.0,92.0208,92.0208,92.0109,92.0208,179.0
2015-11-23 11:15:00,92.12,92.23,92.05,92.23,1200.0,92.0208,92.1307,91.9509,92.1307,1200.0
2015-11-23 11:20:00,92.19,92.19,92.17,92.17,300.0,92.0908,92.0908,92.0708,92.0708,300.0
2015-11-23 11:25:00,92.15,92.17,92.02,92.02,3350.0,92.0508,92.0708,91.921,91.921,3350.0
2015-11-23 11:30:00,92.11,92.23,92.11,92.21,782.0,92.0109,92.1307,92.0109,92.1108,782.0
2015-11-23 11:35:00,92.12,92.12,92.12,92.12,100.0,92.0208,92.0208,92.0208,92.0208,100.0
2015-11-23 11:40:00,92.19,92.19,92.12,92.12,200.0,92.0908,92.0908,92.0208,92.0208,200.0
2015-11-23 11:45:00,92.05,92.13,92.05,92.06,600.0,91.9509,92.0308,91.9509,91.9609,600.0
2015-11-23 11:50:00,92.04,92.25,92.04,92.25,2400.0,91.9409,92.1507,91.9409,92.1507,2400.0
2015-11-23 11:55:00,92.26,92.29,92.05,92.29,2500.0,92.1607,92.1907,91.9509,92.1907,2500.0
2015-11-23 12:00:00,92.14,92.14,92.14,92.14,100.0,92.0408,92.0408,92.0408,92.0408,100.0
2015-11-23 12:05:00,92.14,92.14,92.14,92.14,0.0,92.0408,92.0408,92.0408,92.0408,0.0
2015-11-23 12:10:00,92.16,92.22,92.15,92.15,400.0,92.0608,92.1207,92.0508,92.0508,400.0
2015-11-23 12:15:00,92.15,92.15,92.13,92.13,200.0,92.0508,92.0508,92.0308,92.0308,200.0
2015-11-23 12:20:00,92.05,92.05,91.98,91.98,200.0,91.9509,91.9509,91.881,91.881,200.0
2015-11-23 12:25:00,92.04,92.17,92.04,92.17,400.0,91.9409,92.0708,91.9409,92.0708,400.0
2015-11-23 12:30:00,92.22,92.22,92.22,92.22,100.0,92.1207,92.1207,92.1207,92.1207,100.0
2015-11-23 12:35:00,92.1,92.1,92.1,92.1,100.0,92.0009,92.0009,92.0009,92.0009,100.0
2015-11-23 12:40:00,92.17,92.17,92.15,92.15,300.0,92.0708,92.0708,92.0508,92.0508,300.0
2015-11-23 12:45:00,92.1,92.15,92.05,92.15,584.0,92.0009,92.0508,91.9509,92.0508,584.0
2015-11-23 12:50:00,92.1,92.2,92.09,92.15,900.0,92.0009,92.1008,91.9909,92.0508,900.0
2015-11-23 12:55:00,92.13,92.17,92.13,92.14,323.0,92.0308,92.0708,92.0308,92.0408,323.0
2015-11-23 13:00:00,92.14,92.26,92.14,92.16,500.0,92.0408,92.1607,92.0408,92.0608,500.0
2015-11-23 13:05:00,92.19,92.19,92.16,92.19,600.0,92.0908,92.0908,92.0608,92.0908,600.0
2015-11-23 13:10:00,92.14,92.18,92.14,92.18,200.0,92.0408,92.0808,92.0408,92.0808,200.0
2015-11-23 13:15:00,92.15,92.22,92.12,92.18,1400.0,92.0508,92.1207,92.0208,92.0808,1400.0
2015-11-23 13:20:00,92.17,92.23,92.15,92.23,1100.0,92.0708,92.1307,92.0508,92.1307,1100.0
2015-11-23 13:25:00,92.24,92.31,92.24,92.25,700.0,92.1407,92.2106,92.1407,92.1507,700.0
2015-11-23 13:30:00,92.12,92.25,92.12,92.18,500.0,92.0208,92.1507,92.0208,92.0808,500.0
2015-11-23 13:35:00,92.18,92.18,92.18,92.18,0.0,92.0808,92.0808,92.0808,92.0808,0.0
2015-11-23 13:40:00,92.16,92.17,92.16,92.16,300.0,92.0608,92.0708,92.0608,92.0608,300.0
2015-11-23 13:45:00,92.16,92.16,92.12,92.12,300.0,92.0608,92.0608,92.0208,92.0208,300.0
2015-11-23 13:50:00,92.04,92.14,92.04,92.14,350.0,91.9409,92.0408,91.9409,92.0408,350.0
2015-11-23 13:55:00,92.15,92.23,92.15,92.23,1806.0,92.0508,92.1307,92.0508,92.1307,1806.0
2015-11-23 14:00:00,92.16,92.27,92.16,92.22,700.0,92.0608,92.1707,92.0608,92.1207,700.0
2015-11-23 14:05:00,92.18,92.18,92.18,92.18,100.0,92.0808,92.0808,92.0808,92.0808,100.0
2015-11-23 14:10:00,92.09,92.14,92.09,92.14,500.0,91.9909,92.0408,91.9909,92.0408,500.0
2015-11-23 14:15:00,92.08,92.15,92.08,92.13,900.0,91.9809,92.0508,91.9809,92.0308,900.0
2015-11-23 14:20:00,92.08,92.17,92.07,92.09,600.0,91.9809,92.0708,91.9709,91.9909,600.0
2015-11-23 14:25:00,92.09,92.09,92.09,92.09,0.0,91.9909,91.9909,91.9909,91.9909,0.0
2015-11-23 14:30:00,92.15,92.2,92.15,92.2,500.0,92.0508,92.1008,92.0508,92.1008,500.0
2015-11-23 14:35:00,92.18,92.18,92.05,92.12,782.0,92.0808,92.0808,91.9509,92.0208,782.0
2015-11-23 14:40:00,92.06,92.06,92.06,92.06,200.0,91.9609,91.9609,91.9609,91.9609,200.0
2015-11-23 14:45:00,92.07,92.07,92.07,92.07,100.0,91.9709,91.9709,91.9709,91.9709,100.0
2015-11-23 14:50:00,92.17,92.17,92.09,92.17,764.0,92.0708,92.0708,91.9909,92.0708,764.0
2015-11-23 14:55:00,92.17,92.19,92.12,92.16,1163.0,92.0708,92.0908,92.0208,92.0608,1163.0
2015-11-23 15:00:00,92.13,92.23,92.13,92.17,832.0,92.0308,92.1307,92.0308,92.0708,832.0
2015-11-23 15:05:00,92.2,92.34,92.2,92.34,500.0,92.1008,92.2406,92.1008,92.2406,500.0
2015-11-23 15:10:00,92.22,92.22,92.17,92.17,400.0,92.1207,92.1207,92.0708,92.0708,400.0
2015-11-23 15:15:00,92.16,92.29,92.16,92.29,800.0,92.0608,92.1907,92.0608,92.1907,800.0
2015-11-23 15:20:00,92.25,92.31,92.23,92.3,1400.0,92.1507,92.2106,92.1307,92.2007,1400.0
2015-11-23 15:25:00,92.28,92.31,92.22,92.26,600.0,92.1807,92.2106,92.1207,92.1607,600.0
2015-11-23 15:30:00,92.17,92.34,92.17,92.34,1500.0,92.0708,92.2406,92.0708,92.2406,1500.0
2015-11-23 15:35:00,92.28,92.3,92.17,92.17,300.0,92.1807,92.2007,92.0708,92.0708,300.0
2015-11-23 15:40:00,92.17,92.23,92.13,92.14,1300.0,92.0708,92.1307,92.0308,92.0408,1300.0
2015-11-23 15:45:00,92.15,92.21,92.15,92.21,2598.0,92.0508,92.1108,92.0508,92.1108,2598.0
2015-11-23 15:50:00,92.21,92.21,92.13,92.19,1598.0,92.1108,92.1108,92.0308,92.0908,1598.0
2015-11-23 15:55:00,92.18,92.18,92.09,92.13,6345.0,92.0808,92.0808,91.9909,92.0308,6345.0
2015-11-24 09:30:00,91.37,91.43,91.37,91.43,5171.0,91.2717,91.3316,91.2717,91.3316,5171.0
2015-11-24 09:35:00,91.32,91.43,91.31,91.43,300.0,91.2217,91.3316,91.2117,91.3316,300.0
2015-11-24 09:40:00,91.43,91.43,91.43,91.43,0.0,91.3316,91.3316,91.3316,91.3316,0.0
2015-11-24 09:45:00,91.43,91.43,91.43,91.43,0.0,91.3316,91.3316,91.3316,91.3316,0.0
2015-11-24 09:50:00,91.5,91.58,91.37,91.53,2900.0,91.4015,91.4814,91.2717,91.4315,2900.0
2015-11-24 09:55:00,91.53,91.61,91.44,91.61,800.0,91.4315,91.5114,91.3416,91.5114,800.0
2015-11-24 10:00:00,91.72,91.72,91.59,91.59,602.0,91.6213,91.6213,91.4914,91.4914,602.0
2015-11-24 10:05:00,91.71,91.85,91.71,91.85,4026.0,91.6113,91.7511,91.6113,91.7511,4026.0
2015-11-24 10:10:00,91.85,91.85,91.85,91.85,0.0,91.7511,91.7511,91.7511,91.7511,0.0
2015-11-24 10:15:00,91.89,91.93,91.89,91.93,400.0,91.7911,91.8311,91.7911,91.8311,400.0
2015-11-24 10:20:00,91.84,91.86,91.81,91.81,900.0,91.7412,91.7611,91.7112,91.7112,900.0
2015-11-24 10:25:00,91.68,91.68,91.64,91.64,400.0,91.5813,91.5813,91.5414,91.5414,400.0
2015-11-24 10:30:00,91.54,91.54,91.48,91.49,600.0,91.4415,91.4415,91.3815,91.3915,600.0
2015-11-24 10:35:00,91.38,91.38,91.38,91.38,100.0,91.2816,91.2816,91.2816,91.2816,100.0
2015-11-24 10:40:00,91.55,91.55,91.33,91.4,800.0,91.4515,91.4515,91.2317,91.3016,800.0
2015-11-24 10:45:00,91.4,91.4,91.32,91.32,400.0,91.3016,91.3016,91.2217,91.2217,400.0
2015-11-24 10:50:00,91.32,91.32,91.32,91.32,0.0,91.2217,91.2217,91.2217,91.2217,0.0
2015-11-24 10:55:00,91.33,91.35,91.31,91.34,1300.0,91.2317,91.2517,91.2117,91.2417,1300.0
2015-11-24 11:00:00,91.3,91.3,91.22,91.22,900.0,91.2017,91.2017,91.1218,91.1218,900.0
2015-11-24 11:05:00,91.13,91.32,91.13,91.24,1017.0,91.0319,91.2217,91.0319,91.1418,1017.0
2015-11-24 11:10:00,91.24,91.24,91.18,91.18,300.0,91.1418,91.1418,91.0819,91.0819,300.0
2015-11-24 11:15:00,91.29,91.3,91.29,91.3,200.0,91.1917,91.2017,91.1917,91.2017,200.0
2015-11-24 11:20:00,91.19,91.32,91.17,91.32,400.0,91.0918,91.2217,91.0719,91.2217,400.0
2015-11-24 11:25:00,91.34,91.36,91.33,91.36,500.0,91.2417,91.2617,91.2317,91.2617,500.0
2015-11-24 11:30:00,91.4,91.54,91.4,91.45,300.0,91.3016,91.4415,91.3016,91.3516,300.0
2015-11-24 11:35:00,91.56,92.0,91.49,91.98,7665.0,91.4615,91.901,91.3915,91.881,7665.0
2015-11-24 11:40:00,91.98,91.98,91.98,91.98,0.0,91.881,91.881,91.881,91.881,0.0
2015-11-24 11:45:00,91.87,91.87,91.86,91.87,100.0,91.7711,91.7711,91.7611,91.7711,100.0
2015-11-24 11:50:00,91.79,91.99,91.79,91.99,500.0,91.6912,91.891,91.6912,91.891,500.0
2015-11-24 11:55:00,91.88,92.13,91.88,92.13,1000.0,91.7811,92.0308,91.7811,92.0308,1000.0
2015-11-24 12:00:00,92.28,92.3,92.19,92.19,900.0,92.1807,92.2007,92.0908,92.0908,900.0
2015-11-24 12:05:00,92.13,92.13,92.03,92.03,500.0,92.0308,92.0308,91.9309,91.9309,500.0
2015-11-24 12:10:00,91.96,91.98,91.95,91.97,400.0,91.861,91.881,91.851,91.871,400.0
2015-11-24 12:15:00,91.99,91.99,91.99,91.99,100.0,91.891,91.891,91.891,91.891,100.0
2015-11-24 12:20:00,91.96,91.96,91.91,91.91,800.0,91.861,91.861,91.8111,91.8111,800.0
2015-11-24 12:25:00,91.96,91.96,91.87,91.88,200.0,91.861,91.861,91.7711,91.7811,200.0
2015-11-24 12:30:00,91.84,91.85,91.77,91.77,300.0,91.7412,91.7511,91.6712,91.6712,300.0
2015-11-24 12:35:00,91.69,91.76,91.57,91.57,900.0,91.5913,91.6612,91.4714,91.4714,900.0
2015-11-24 12:40:00,91.61,91.61,91.61,91.61,100.0,91.5114,91.5114,91.5114,91.5114,100.0
2015-11-24 12:45:00,91.58,91.58,91.57,91.58,100.0,91.4814,91.4814,91.4714,91.4814,100.0
2015-11-24 12:50:00,91.56,91.69,91.56,91.69,1100.0,91.4615,91.5913,91.4615,91.5913,1100.0
2015-11-24 12:55:00,91.68,91.7,91.68,91.7,439.0,91.5813,91.6013,91.5813,91.6013,439.0
2015-11-24 13:00:00,91.69,91.69,91.65,91.65,400.0,91.5913,91.5913,91.5514,91.5514,400.0
2015-11-24 13:05:00,91.71,91.75,91.71,91.75,800.0,91.6113,91.6512,91.6113,91.6512,800.0
2015-11-24 13:10:00,91.98,91.98,91.85,91.85,700.0,91.881,91.881,91.7511,91.7511,700.0
2015-11-24 13:15:00,91.8,91.8,91.8,91.8,100.0,91.7012,91.7012,91.7012,91.7012,100.0
2015-11-24 13:20:00,91.84,92.23,91.83,92.23,4700.0,91.7412,92.1307,91.7312,92.1307,4700.0
2015-11-24 13:25:00,92.18,92.18,92.18,92.18,100.0,92.0808,92.0808,92.0808,92.0808,100.0
2015-11-24 13:30:00,92.3,92.3,92.3,92.3,100.0,92.2007,92.2007,92.2007,92.2007,100.0
2015-11-24 13:35:00,92.3,92.3,92.3,92.3,0.0,92.2007,92.2007,92.2007,92.2007,0.0
2015-11-24 13:40:00,92.36,92.54,92.31,92.48,3360.0,92.2606,92.4404,92.2106,92.3805,3360.0
2015-11-24 13:45:00,92.33,92.33,92.25,92.25,400.0,92.2306,92.2306,92.1507,92.1507,400.0
2015-11-24 13:50:00,92.32,92.34,92.27,92.34,869.0,92.2206,92.2406,92.1707,92.2406,869.0
2015-11-24 13:55:00,92.33,92.4,92.32,92.38,2162.0,92.2306,92.3005,92.2206,92.2806,2162.0
2015-11-24 14:00:00,92.41,92.41,92.41,92.41,560.0,92.3105,92.3105,92.3105,92.3105,560.0
2015-11-24 14:05:00,92.45,92.46,92.44,92.44,700.0,92.3505,92.3605,92.3405,92.3405,700.0
2015-11-24 14:10:00,92.45,92.46,92.4,92.4,2216.0,92.3505,92.3605,92.3005,92.3005,2216.0
2015-11-24 14:15:00,92.36,92.51,92.31,92.51,2439.0,92.2606,92.4104,92.2106,92.4104,2439.0
2015-11-24 14:20:00,92.51,92.51,92.51,92.51,0.0,92.4104,92.4104,92.4104,92.4104,0.0
2015-11-24 14:25:00,92.49,92.74,92.49,92.61,1343.0,92.3905,92.6402,92.3905,92.5103,1343.0
2015-11-24 14:30:00,92.69,92.77,92.69,92.77,420.0,92.5902,92.6701,92.5902,92.6701,420.0
2015-11-24 14:35:00,92.63,92.67,92.63,92.67,200.0,92.5303,92.5703,92.5303,92.5703,200.0
2015-11-24 14:40:00,92.63,92.74,92.63,92.74,200.0,92.5303,92.6402,92.5303,92.6402,200.0
2015-11-24 14:45:00,92.75,92.75,92.7,92.74,600.0,92.6502,92.6502,92.6002,92.6402,600.0
2015-11-24 14:50:00,92.67,92.8,92.67,92.75,1800.0,92.5703,92.7001,92.5703,92.6502,1800.0
2015-11-24 14:55:00,92.84,92.84,92.73,92.73,700.0,92.7401,92.7401,92.6302,92.6302,700.0
2015-11-24 15:00:00,92.72,92.72,92.67,92.72,416.0,92.6202,92.6202,92.5703,92.6202,416.0
2015-11-24 15:05:00,92.7,92.85,92.66,92.85,600.0,92.6002,92.7501,92.5603,92.7501,600.0
2015-11-24 15:10:00,92.87,93.02,92.82,92.82,2819.0,92.77,92.9199,92.7201,92.7201,2819.0
2015-11-24 15:15:00,92.84,93.03,92.83,92.95,1493.0,92.7401,92.9299,92.7301,92.85,1493.0
2015-11-24 15:20:00,92.83,92.92,92.82,92.92,963.0,92.7301,92.82,92.7201,92.82,963.0
2015-11-24 15:25:00,92.92,92.93,92.92,92.93,600.0,92.82,92.83,92.82,92.83,600.0
2015-11-24 15:30:00,92.88,92.9,92.79,92.87,700.0,92.78,92.8,92.6901,92.77,700.0
2015-11-24 15:35:00,92.93,92.97,92.77,92.82,1600.0,92.83,92.8699,92.6701,92.7201,1600.0
2015-11-24 15:40:00,92.84,92.9,92.81,92.9,800.0,92.7401,92.8,92.7101,92.8,800.0
2015-11-24 15:45:00,92.85,92.9,92.77,92.82,4623.0,92.7501,92.8,92.6701,92.7201,4623.0
2015-11-24 15:50:00,92.79,92.8,92.74,92.8,1544.0,92.6901,92.7001,92.6402,92.7001,1544.0
2015-11-24 15:55:00,92.8,92.89,92.8,92.86,4797.0,92.7001,92.79,92.7001,92.7601,4797.0
2015-11-25 09:30:00,92.83,92.83,92.83,92.83,381.0,92.7301,92.7301,92.7301,92.7301,381.0
2015-11-25 09:35:00,92.98,92.99,92.98,92.99,200.0,92.8799,92.8899,92.8799,92.8899,200.0
2015-11-25 09:40:00,92.84,92.85,92.84,92.85,500.0,92.7401,92.7501,92.7401,92.7501,500.0
2015-11-25 09:45:00,92.9,93.2,92.9,93.13,1326.0,92.8,93.0997,92.8,93.0298,1326.0
2015-11-25 09:50:00,93.1,93.16,93.03,93.03,800.0,92.9998,93.0597,92.9299,92.9299,800.0
2015-11-25 09:55:00,93.2,93.2,93.04,93.04,200.0,93.0997,93.0997,92.9399,92.9399,200.0
2015-11-25 10:00:00,93.09,93.44,93.09,93.25,700.0,92.9898,93.3394,92.9898,93.1496,700.0
2015-11-25 10:05:00,93.22,93.31,93.17,93.18,1300.0,93.1197,93.2096,93.0697,93.0797,1300.0
2015-11-25 10:10:00,93.35,93.6,93.28,93.6,2152.0,93.2495,93.4993,93.1796,93.4993,2152.0
2015-11-25 10:15:00,93.61,93.89,93.61,93.88,300.0,93.5092,93.7889,93.5092,93.779,300.0
2015-11-25 10:20:00,93.72,93.95,93.72,93.87,625.0,93.6191,93.8489,93.6191,93.769,625.0
2015-11-25 10:25:00,93.78,93.9,93.72,93.72,1000.0,93.6791,93.7989,93.6191,93.6191,1000.0
2015-11-25 10:30:00,93.72,93.72,93.72,93.72,0.0,93.6191,93.6191,93.6191,93.6191,0.0
2015-11-25 10:35:00,93.36,93.36,93.36,93.36,100.0,93.2595,93.2595,93.2595,93.2595,100.0
2015-11-25 10:40:00,93.36,93.53,93.36,93.53,650.0,93.2595,93.4293,93.2595,93.4293,650.0
2015-11-25 10:45:00,93.53,93.71,93.53,93.71,800.0,93.4293,93.6091,93.4293,93.6091,800.0
2015-11-25 10:50:00,93.75,93.83,93.67,93.82,400.0,93.6491,93.729,93.5692,93.719,400.0
2015-11-25 10:55:00,93.82,93.82,93.82,93.82,0.0,93.719,93.719,93.719,93.719,0.0
2015-11-25 11:00:00,93.83,93.83,93.65,93.72,1000.0,93.729,93.729,93.5492,93.6191,1000.0
2015-11-25 11:05:00,93.72,93.77,93.71,93.77,700.0,93.6191,93.6691,93.6091,93.6691,700.0
2015-11-25 11:10:00,93.71,93.75,93.68,93.68,1300.0,93.6091,93.6491,93.5792,93.5792,1300.0
2015-11-25 11:15:00,93.73,93.78,93.73,93.78,300.0,93.6291,93.6791,93.6291,93.6791,300.0
2015-11-25 11:20:00,93.78,93.86,93.73,93.86,2502.0,93.6791,93.759,93.6291,93.759,2502.0
2015-11-25 11:25:00,93.79,93.88,93.71,93.71,4450.0,93.6891,93.779,93.6091,93.6091,4450.0
2015-11-25 11:30:00,93.76,93.84,93.76,93.84,900.0,93.6591,93.739,93.6591,93.739,900.0
2015-11-25 11:35:00,93.85,94.04,93.85,94.04,1225.0,93.749,93.9388,93.749,93.9388,1225.0
2015-11-25 11:40:00,94.02,94.42,94.02,94.17,3500.0,93.9188,94.3184,93.9188,94.0686,3500.0
2015-11-25 11:45:00,94.17,94.17,94.17,94.17,100.0,94.0686,94.0686,94.0686,94.0686,100.0
2015-11-25 11:50:00,94.22,94.26,94.03,94.12,1920.0,94.1186,94.1585,93.9288,94.0187,1920.0
2015-11-25 11:55:00,94.12,94.18,94.12,94.14,455.0,94.0187,94.0786,94.0187,94.0387,455.0
2015-11-25 12:00:00,94.19,94.25,94.19,94.24,500.0,94.0886,94.1486,94.0886,94.1386,500.0
2015-11-25 12:05:00,94.25,94.44,94.18,94.3,1800.0,94.1486,94.3384,94.0786,94.1985,1800.0
2015-11-25 12:10:00,94.32,94.32,94.32,94.32,200.0,94.2185,94.2185,94.2185,94.2185,200.0
2015-11-25 12:15:00,94.32,94.55,94.32,94.52,7092.0,94.2185,94.4482,94.2185,94.4183,7092.0
2015-11-25 12:20:00,94.46,94.55,94.46,94.55,200.0,94.3583,94.4482,94.3583,94.4482,200.0
2015-11-25 12:25:00,94.55,94.55,94.53,94.55,400.0,94.4482,94.4482,94.4283,94.4482,400.0
2015-11-25 12:30:00,94.55,94.59,94.47,94.59,1200.0,94.4482,94.4882,94.3683,94.4882,1200.0
2015-11-25 12:35:00,94.58,94.58,94.48,94.48,800.0,94.4782,94.4782,94.3783,94.3783,800.0
2015-11-25 12:40:00,94.51,94.86,94.51,94.68,3575.0,94.4083,94.7579,94.4083,94.5781,3575.0
2015-11-25 12:45:00,94.79,94.79,94.62,94.66,1300.0,94.688,94.688,94.5182,94.5581,1300.0
2015-11-25 12:50:00,94.59,94.66,94.57,94.66,300.0,94.4882,94.5581,94.4682,94.5581,300.0
2015-11-25 12:55:00,94.66,94.72,94.62,94.62,623.0,94.5581,94.6181,94.5182,94.5182,623.0
2015-11-25 13:00:00,94.71,94.71,94.65,94.71,600.0,94.6081,94.6081,94.5481,94.6081,600.0
2015-11-25 13:05:00,94.6,94.7,94.42,94.43,5300.0,94.4982,94.5981,94.3184,94.3284,5300.0
2015-11-25 13:10:00,94.41,94.41,94.41,94.41,300.0,94.3084,94.3084,94.3084,94.3084,300.0
2015-11-25 13:15:00,94.42,94.52,94.39,94.52,900.0,94.3184,94.4183,94.2884,94.4183,900.0
2015-11-25 13:20:00,94.39,94.52,94.26,94.29,4400.0,94.2884,94.4183,94.1585,94.1885,4400.0
2015-11-25 13:25:00,94.27,94.37,94.26,94.36,1700.0,94.1685,94.2684,94.1585,94.2584,1700.0
2015-11-25 13:30:00,94.36,94.55,94.36,94.51,2500.0,94.2584,94.4482,94.2584,94.4083,2500.0
2015-11-25 13:35:00,94.5,94.5,94.38,94.38,1200.0,94.3983,94.3983,94.2784,94.2784,1200.0
2015-11-25 13:40:00,94.5,94.5,94.04,94.19,3200.0,94.3983,94.3983,93.9388,94.0886,3200.0
2015-11-25 13:45:00,94.13,94.16,94.13,94.13,300.0,94.0287,94.0587,94.0287,94.0287,300.0
2015-11-25 13:50:00,94.15,94.15,94.15,94.15,100.0,94.0487,94.0487,94.0487,94.0487,100.0
2015-11-25 13:55:00,94.27,94.27,94.27,94.27,100.0,94.1685,94.1685,94.1685,94.1685,100.0
2015-11-25 14:00:00,94.27,94.41,94.27,94.37,2862.0,94.1685,94.3084,94.1685,94.2684,2862.0
2015-11-25 14:05:00,94.42,94.48,94.38,94.48,500.0,94.3184,94.3783,94.2784,94.3783,500.0
2015-11-25 14:10:00,94.56,94.56,94.48,94.48,200.0,94.4582,94.4582,94.3783,94.3783,200.0
2015-11-25 14:15:00,94.55,94.64,94.55,94.58,1200.0,94.4482,94.5381,94.4482,94.4782,1200.0
2015-11-25 14:20:00,94.68,94.72,94.54,94.54,1100.0,94.5781,94.6181,94.4382,94.4382,1100.0
2015-11-25 14:25:00,94.54,94.65,94.54,94.65,200.0,94.4382,94.5481,94.4382,94.5481,200.0
2015-11-25 14:30:00,94.51,94.51,94.51,94.51,100.0,94.4083,94.4083,94.4083,94.4083,100.0
2015-11-25 14:35:00,94.57,94.71,94.57,94.68,900.0,94.4682,94.6081,94.4682,94.5781,900.0
2015-11-25 14:40:00,94.74,94.79,94.74,94.74,700.0,94.638,94.688,94.638,94.638,700.0
2015-11-25 14:45:00,94.78,94.78,94.56,94.61,2289.0,94.678,94.678,94.4582,94.5082,2289.0
2015-11-25 14:50:00,94.56,94.56,94.55,94.55,400.0,94.4582,94.4582,94.4482,94.4482,400.0
2015-11-25 14:55:00,94.55,94.55,94.51,94.55,1292.0,94.4482,94.4482,94.4083,94.4482,1292.0
2015-11-25 15:00:00,94.62,94.62,94.34,94.45,3831.0,94.5182,94.5182,94.2385,94.3483,3831.0
2015-11-25 15:05:00,94.45,94.45,94.45,94.45,0.0,94.3483,94.3483,94.3483,94.3483,0.0
2015-11-25 15:10:00,94.48,94.48,94.44,94.44,300.0,94.3783,94.3783,94.3384,94.3384,300.0
2015-11-25 15:15:00,94.44,94.61,94.42,94.56,2500.0,94.3384,94.5082,94.3184,94.4582,2500.0
2015-11-25 15:20:00,94.52,94.55,94.46,94.49,1500.0,94.4183,94.4482,94.3583,94.3883,1500.0
2015-11-25 15:25:00,94.39,94.85,94.39,94.85,2700.0,94.2884,94.7479,94.2884,94.7479,2700.0
2015-11-25 15:30:00,94.77,94.89,94.77,94.81,1400.0,94.668,94.7879,94.668,94.708,1400.0
2015-11-25 15:35:00,94.68,94.7,94.56,94.63,1106.0,94.5781,94.5981,94.4582,94.5281,1106.0
2015-11-25 15:40:00,94.56,94.7,94.56,94.65,2500.0,94.4582,94.5981,94.4582,94.5481,2500.0
2015-11-25 15:45:00,94.65,94.69,94.5,94.65,4372.0,94.5481,94.5881,94.3983,94.5481,4372.0
2015-11-25 15:50:00,94.62,94.62,94.48,94.48,5776.0,94.5182,94.5182,94.3783,94.3783,5776.0
2015-11-25 15:55:00,94.48,94.58,94.39,94.58,5639.0,94.3783,94.4782,94.2884,94.4782,5639.0
2015-11-27 09:30:00,94.61,94.61,94.05,94.05,1258.0,94.5082,94.5082,93.9488,93.9488,1258.0
2015-11-27 09:35:00,94.45,94.52,94.44,94.44,300.0,94.3483,94.4183,94.3384,94.3384,300.0
2015-11-27 09:40:00,94.43,95.11,94.42,95.11,2656.0,94.3284,95.0076,94.3184,95.0076,2656.0
2015-11-27 09:45:00,95.05,95.13,94.94,95.1,1700.0,94.9477,95.0276,94.8378,94.9976,1700.0
2015-11-27 09:50:00,94.95,95.02,94.92,95.02,600.0,94.8478,94.9177,94.8178,94.9177,600.0
2015-11-27 09:55:00,94.94,94.94,94.56,94.56,600.0,94.8378,94.8378,94.4582,94.4582,600.0
2015-11-27 10:00:00,94.67,94.67,94.27,94.27,600.0,94.5681,94.5681,94.1685,94.1685,600.0
2015-11-27 10:05:00,94.27,94.58,94.27,94.53,2200.0,94.1685,94.4782,94.1685,94.4283,2200.0
2015-11-27 10:10:00,94.59,94.75,94.59,94.67,600.0,94.4882,94.648,94.4882,94.5681,600.0
2015-11-27 10:15:00,94.72,94.86,94.72,94.86,500.0,94.6181,94.7579,94.6181,94.7579,500.0
2015-11-27 10:20:00,94.96,95.06,94.96,95.06,1310.0,94.8578,94.9577,94.8578,94.9577,1310.0
2015-11-27 10:25:00,94.96,95.01,94.96,94.97,1000.0,94.8578,94.9077,94.8578,94.8678,1000.0
2015-11-27 10:30:00,94.91,94.95,94.74,94.9,2145.0,94.8078,94.8478,94.638,94.7979,2145.0
2015-11-27 10:35:00,95.0,95.0,94.71,94.71,600.0,94.8977,94.8977,94.6081,94.6081,600.0
2015-11-27 10:40:00,94.71,94.75,94.71,94.75,1000.0,94.6081,94.648,94.6081,94.648,1000.0
2015-11-27 10:45:00,94.69,94.69,94.69,94.69,200.0,94.5881,94.5881,94.5881,94.5881,200.0
2015-11-27 10:50:00,94.64,94.77,94.64,94.77,200.0,94.5381,94.668,94.5381,94.668,200.0
2015-11-27 10:55:00,94.64,94.77,94.6,94.72,3600.0,94.5381,94.668,94.4982,94.6181,3600.0
2015-11-27 11:00:00,94.77,94.91,94.73,94.91,1000.0,94.668,94.8078,94.628,94.8078,1000.0
2015-11-27 11:05:00,94.92,95.05,94.86,94.9,4500.0,94.8178,94.9477,94.7579,94.7979,4500.0
2015-11-27 11:10:00,95.06,95.12,95.06,95.12,500.0,94.9577,95.0176,94.9577,95.0176,500.0
2015-11-27 11:15:00,95.12,95.17,95.12,95.15,400.0,95.0176,95.0676,95.0176,95.0476,400.0
2015-11-27 11:20:00,95.33,95.35,95.04,95.04,1100.0,95.2274,95.2474,94.9377,94.9377,1100.0
2015-11-27 11:25:00,95.13,95.32,95.13,95.15,900.0,95.0276,95.2174,95.0276,95.0476,900.0
2015-11-27 11:30:00,95.19,95.31,95.0,95.12,1600.0,95.0875,95.2074,94.8977,95.0176,1600.0
2015-11-27 11:35:00,95.12,95.23,95.12,95.16,500.0,95.0176,95.1275,95.0176,95.0576,500.0
2015-11-27 11:40:00,95.14,95.14,95.14,95.14,200.0,95.0376,95.0376,95.0376,95.0376,200.0
2015-11-27 11:45:00,95.1,95.1,95.01,95.02,705.0,94.9976,94.9976,94.9077,94.9177,705.0
2015-11-27 11:50:00,95.07,95.07,94.92,94.92,500.0,94.9677,94.9677,94.8178,94.8178,500.0
2015-11-27 11:55:00,94.88,94.91,94.74,94.91,3114.0,94.7779,94.8078,94.638,94.8078,3114.0
2015-11-27 12:00:00,94.82,94.82,94.73,94.73,3696.0,94.7179,94.7179,94.628,94.628,3696.0
2015-11-27 12:05:00,94.75,94.78,94.75,94.78,300.0,94.648,94.678,94.648,94.678,300.0
2015-11-27 12:10:00,94.75,94.76,94.75,94.76,400.0,94.648,94.658,94.648,94.658,400.0
2015-11-27 12:15:00,94.8,94.9,94.77,94.78,1500.0,94.698,94.7979,94.668,94.678,1500.0
2015-11-27 12:20:00,94.86,94.87,94.79,94.79,1431.0,94.7579,94.7679,94.688,94.688,1431.0
2015-11-27 12:25:00,94.75,94.78,94.71,94.74,1678.0,94.648,94.678,94.6081,94.638,1678.0
2015-11-27 12:30:00,94.8,94.91,94.8,94.91,1200.0,94.698,94.8078,94.698,94.8078,1200.0
2015-11-27 12:35:00,94.89,94.91,94.78,94.78,1784.0,94.7879,94.8078,94.678,94.678,1784.0
2015-11-27 12:40:00,94.73,94.77,94.66,94.66,2300.0,94.628,94.668,94.5581,94.5581,2300.0
2015-11-27 12:45:00,94.67,94.8,94.67,94.71,3129.0,94.5681,94.698,94.5681,94.6081,3129.0
2015-11-27 12:50:00,94.76,94.86,94.72,94.86,2084.0,94.658,94.7579,94.6181,94.7579,2084.0
2015-11-27 12:55:00,94.86,94.86,94.79,94.84,4736.0,94.7579,94.7579,94.688,94.7379,4736.0
2015-11-30 09:30:00,95.15,95.15,94.7,95.0,678.0,95.0675,95.0675,94.6179,94.9177,678.0
2015-11-30 09:35:00,94.98,95.0,94.97,95.0,801.0,94.8977,94.9177,94.8877,94.9177,801.0
2015-11-30 09:40:00,95.03,95.25,95.03,95.25,300.0,94.9476,95.1675,94.9476,95.1675,300.0
2015-11-30 09:45:00,95.18,95.4,95.18,95.4,500.0,95.0975,95.3173,95.0975,95.3173,500.0
2015-11-30 09:50:00,95.09,95.38,95.09,95.38,200.0,95.0076,95.2973,95.0076,95.2973,200.0
2015-11-30 09:55:00,95.38,95.38,95.38,95.38,0.0,95.2973,95.2973,95.2973,95.2973,0.0
2015-11-30 10:00:00,95.15,95.19,95.06,95.06,600.0,95.0675,95.1075,94.9776,94.9776,600.0
2015-11-30 10:05:00,95.01,95.01,94.95,94.95,1200.0,94.9277,94.9277,94.8677,94.8677,1200.0
2015-11-30 10:10:00,95.0,95.15,95.0,95.03,700.0,94.9177,95.0675,94.9177,94.9476,700.0
2015-11-30 10:15:00,95.0,95.0,95.0,95.0,200.0,94.9177,94.9177,94.9177,94.9177,200.0
2015-11-30 10:20:00,95.09,95.09,95.0,95.0,800.0,95.0076,95.0076,94.9177,94.9177,800.0
2015-11-30 10:25:00,95.0,95.08,94.93,95.08,700.0,94.9177,94.9976,94.8477,94.9976,700.0
2015-11-30 10:30:00,95.01,95.01,95.0,95.0,330.0,94.9277,94.9277,94.9177,94.9177,330.0
2015-11-30 10:35:00,95.18,95.3,95.18,95.29,900.0,95.0975,95.2174,95.0975,95.2074,900.0
2015-11-30 10:40:00,95.12,95.37,95.12,95.37,500.0,95.0376,95.2874,95.0376,95.2874,500.0
2015-11-30 10:45:00,95.38,95.39,95.38,95.39,200.0,95.2973,95.3073,95.2973,95.3073,200.0
2015-11-30 10:50:00,95.26,95.26,95.18,95.19,800.0,95.1774,95.1774,95.0975,95.1075,800.0
2015-11-30 10:55:00,95.19,95.24,95.12,95.12,2340.0,95.1075,95.1575,95.0376,95.0376,2340.0
2015-11-30 11:00:00,95.08,95.2,95.08,95.18,1501.0,94.9976,95.1175,94.9976,95.0975,1501.0
2015-11-30 11:05:00,95.18,95.25,95.12,95.19,2164.0,95.0975,95.1675,95.0376,95.1075,2164.0
2015-11-30 11:10:00,95.22,95.29,95.19,95.2,900.0,95.1375,95.2074,95.1075,95.1175,900.0
2015-11-30 11:15:00,95.2,95.23,95.17,95.19,2700.0,95.1175,95.1475,95.0875,95.1075,2700.0
2015-11-30 11:20:00,95.08,95.2,95.07,95.2,1416.0,94.9976,95.1175,94.9876,95.1175,1416.0
2015-11-30 11:25:00,95.26,95.26,95.13,95.21,3799.0,95.1774,95.1774,95.0476,95.1275,3799.0
2015-11-30 11:30:00,95.21,95.23,95.17,95.23,400.0,95.1275,95.1475,95.0875,95.1475,400.0
2015-11-30 11:35:00,95.24,95.26,95.24,95.26,400.0,95.1575,95.1774,95.1575,95.1774,400.0
2015-11-30 11:40:00,95.24,95.29,95.23,95.29,400.0,95.1575,95.2074,95.1475,95.2074,400.0
2015-11-30 11:45:00,95.23,95.23,95.11,95.2,500.0,95.1475,95.1475,95.0276,95.1175,500.0
2015-11-30 11:50:00,95.2,95.2,95.2,95.2,100.0,95.1175,95.1175,95.1175,95.1175,100.0
2015-11-30 11:55:00,95.03,95.15,95.03,95.15,200.0,94.9476,95.0675,94.9476,95.0675,200.0
2015-11-30 12:00:00,95.12,95.12,95.12,95.12,100.0,95.0376,95.0376,95.0376,95.0376,100.0
2015-11-30 12:05:00,95.12,95.13,95.02,95.04,900.0,95.0376,95.0476,94.9377,94.9576,900.0
2015-11-30 12:10:00,95.13,95.13,95.13,95.13,100.0,95.0476,95.0476,95.0476,95.0476,100.0
2015-11-30 12:15:00,95.02,95.02,95.0,95.0,400.0,94.9377,94.9377,94.9177,94.9177,400.0
2015-11-30 12:20:00,95.11,95.11,95.03,95.03,600.0,95.0276,95.0276,94.9476,94.9476,600.0
2015-11-30 12:25:00,95.03,95.03,95.03,95.03,0.0,94.9476,94.9476,94.9476,94.9476,0.0
2015-11-30 12:30:00,95.0,95.05,94.97,94.98,4120.0,94.9177,94.9676,94.8877,94.8977,4120.0
2015-11-30 12:35:00,94.98,95.03,94.98,95.03,900.0,94.8977,94.9476,94.8977,94.9476,900.0
2015-11-30 12:40:00,95.03,95.03,95.03,95.03,0.0,94.9476,94.9476,94.9476,94.9476,0.0
2015-11-30 12:45:00,95.05,95.1,95.02,95.1,300.0,94.9676,95.0176,94.9377,95.0176,300.0
2015-11-30 12:50:00,95.01,95.07,95.0,95.07,1539.0,94.9277,94.9876,94.9177,94.9876,1539.0
2015-11-30 12:55:00,95.05,95.05,95.05,95.05,200.0,94.9676,94.9676,94.9676,94.9676,200.0
2015-11-30 13:00:00,95.0,95.15,94.89,95.08,3100.0,94.9177,95.0675,94.8078,94.9976,3100.0
2015-11-30 13:05:00,95.08,95.08,95.08,95.08,0.0,94.9976,94.9976,94.9976,94.9976,0.0
2015-11-30 13:10:00,95.06,95.11,95.01,95.01,992.0,94.9776,95.0276,94.9277,94.9277,992.0
2015-11-30 13:15:00,94.99,94.99,94.98,94.98,200.0,94.9077,94.9077,94.8977,94.8977,200.0
2015-11-30 13:20:00,95.1,95.1,94.99,95.01,1300.0,95.0176,95.0176,94.9077,94.9277,1300.0
2015-11-30 13:25:00,95.06,95.09,95.04,95.04,600.0,94.9776,95.0076,94.9576,94.9576,600.0
2015-11-30 13:30:00,95.03,95.07,95.03,95.07,400.0,94.9476,94.9876,94.9476,94.9876,400.0
2015-11-30 13:35:00,95.18,95.18,95.18,95.18,100.0,95.0975,95.0975,95.0975,95.0975,100.0
2015-11-30 13:40:00,95.18,95.18,95.18,95.18,0.0,95.0975,95.0975,95.0975,95.0975,0.0
2015-11-30 13:45:00,95.15,95.15,95.15,95.15,400.0,95.0675,95.0675,95.0675,95.0675,400.0
2015-11-30 13:50:00,95.22,95.25,95.22,95.25,200.0,95.1375,95.1675,95.1375,95.1675,200.0
2015-11-30 13:55:00,95.25,95.25,95.2,95.2,425.0,95.1675,95.1675,95.1175,95.1175,425.0
2015-11-30 14:00:00,95.25,95.25,95.22,95.22,300.0,95.1675,95.1675,95.1375,95.1375,300.0
2015-11-30 14:05:00,95.18,95.19,95.18,95.18,400.0,95.0975,95.1075,95.0975,95.0975,400.0
2015-11-30 14:10:00,95.18,95.18,95.18,95.18,0.0,95.0975,95.0975,95.0975,95.0975,0.0
2015-11-30 14:15:00,95.27,95.3,95.25,95.25,800.0,95.1874,95.2174,95.1675,95.1675,800.0
2015-11-30 14:20:00,95.24,95.25,95.16,95.17,700.0,95.1575,95.1675,95.0775,95.0875,700.0
2015-11-30 14:25:00,95.17,95.17,95.17,95.17,0.0,95.0875,95.0875,95.0875,95.0875,0.0
2015-11-30 14:30:00,95.17,95.17,95.17,95.17,0.0,95.0875,95.0875,95.0875,95.0875,0.0
2015-11-30 14:35:00,95.09,95.17,95.09,95.17,1716.0,95.0076,95.0875,95.0076,95.0875,1716.0
2015-11-30 14:40:00,95.15,95.21,95.14,95.14,823.0,95.0675,95.1275,95.0576,95.0576,823.0
2015-11-30 14:45:00,95.18,95.18,95.09,95.15,500.0,95.0975,95.0975,95.0076,95.0675,500.0
2015-11-30 14:50:00,95.14,95.14,95.07,95.07,1100.0,95.0576,95.0576,94.9876,94.9876,1100.0
2015-11-30 14:55:00,95.09,95.1,95.06,95.09,980.0,95.0076,95.0176,94.9776,95.0076,980.0
2015-11-30 15:00:00,95.06,95.1,95.01,95.1,1300.0,94.9776,95.0176,94.9277,95.0176,1300.0
2015-11-30 15:05:00,95.07,95.1,95.07,95.08,300.0,94.9876,95.0176,94.9876,94.9976,300.0
2015-11-30 15:10:00,95.08,95.1,95.04,95.1,1737.0,94.9976,95.0176,94.9576,95.0176,1737.0
2015-11-30 15:15:00,95.09,95.11,95.07,95.09,1023.0,95.0076,95.0276,94.9876,95.0076,1023.0
2015-11-30 15:20:00,95.07,95.15,95.06,95.1,1656.0,94.9876,95.0675,94.9776,95.0176,1656.0
2015-11-30 15:25:00,95.09,95.13,95.09,95.13,3062.0,95.0076,95.0476,95.0076,95.0476,3062.0
2015-11-30 15:30:00,95.16,95.33,95.16,95.33,700.0,95.0775,95.2474,95.0775,95.2474,700.0
2015-11-30 15:35:00,95.23,95.33,95.21,95.27,1300.0,95.1475,95.2474,95.1275,95.1874,1300.0
2015-11-30 15:40:00,95.32,95.37,95.12,95.12,2200.0,95.2374,95.2874,95.0376,95.0376,2200.0
2015-11-30 15:45:00,95.23,95.33,95.16,95.33,5676.0,95.1475,95.2474,95.0775,95.2474,5676.0
2015-11-30 15:50:00,95.33,95.4,95.33,95.35,3300.0,95.2474,95.3173,95.2474,95.2674,3300.0
2015-11-30 15:55:00,95.35,95.37,95.2,95.21,17481.0,95.2674,95.2874,95.1175,95.1275,17481.0
2015-12-01 09:30:00,95.39,95.39,95.39,95.39,1403.0,95.3073,95.3073,95.3073,95.3073,1403.0
2015-12-01 09:35:00,95.5,95.5,95.5,95.5,300.0,95.4172,95.4172,95.4172,95.4172,300.0
2015-12-01 09:40:00,95.5,95.5,95.5,95.5,0.0,95.4172,95.4172,95.4172,95.4172,0.0
2015-12-01 09:45:00,95.71,95.71,95.68,95.68,400.0,95.6271,95.6271,95.5971,95.5971,400.0
2015-12-01 09:50:00,95.64,95.89,95.64,95.89,600.0,95.5571,95.8069,95.5571,95.8069,600.0
2015-12-01 09:55:00,96.18,96.18,96.06,96.06,300.0,96.0967,96.0967,95.9768,95.9768,300.0
2015-12-01 10:00:00,95.92,95.92,95.66,95.66,700.0,95.8369,95.8369,95.5771,95.5771,700.0
2015-12-01 10:05:00,95.57,95.57,95.51,95.51,320.0,95.4872,95.4872,95.4272,95.4272,320.0
2015-12-01 10:10:00,95.53,95.7,95.53,95.62,400.0,95.4472,95.6171,95.4472,95.5371,400.0
2015-12-01 10:15:00,95.62,95.62,95.42,95.52,1000.0,95.5371,95.5371,95.3373,95.4372,1000.0
2015-12-01 10:20:00,95.35,95.54,95.35,95.54,300.0,95.2674,95.4572,95.2674,95.4572,300.0
2015-12-01 10:25:00,95.7,95.84,95.69,95.84,300.0,95.6171,95.7569,95.6071,95.7569,300.0
2015-12-01 10:30:00,95.75,95.88,95.64,95.84,600.0,95.667,95.7969,95.5571,95.7569,600.0
2015-12-01 10:35:00,95.85,95.86,95.78,95.86,882.0,95.7669,95.7769,95.697,95.7769,882.0
2015-12-01 10:40:00,95.62,95.62,95.62,95.62,100.0,95.5371,95.5371,95.5371,95.5371,100.0
2015-12-01 10:45:00,95.67,95.9,95.67,95.87,1100.0,95.5871,95.8169,95.5871,95.7869,1100.0
2015-12-01 10:50:00,95.87,95.87,95.65,95.66,900.0,95.7869,95.7869,95.5671,95.5771,900.0
2015-12-01 10:55:00,95.74,95.74,95.74,95.74,100.0,95.657,95.657,95.657,95.657,100.0
2015-12-01 11:00:00,95.76,95.77,95.65,95.66,800.0,95.677,95.687,95.5671,95.5771,800.0
2015-12-01 11:05:00,95.65,95.65,95.59,95.59,600.0,95.5671,95.5671,95.5072,95.5072,600.0
2015-12-01 11:10:00,95.32,95.33,95.32,95.32,195.0,95.2374,95.2474,95.2374,95.2374,195.0
2015-12-01 11:15:00,95.32,95.32,95.32,95.32,0.0,95.2374,95.2374,95.2374,95.2374,0.0
2015-12-01 11:20:00,95.42,95.52,95.42,95.51,1401.0,95.3373,95.4372,95.3373,95.4272,1401.0
2015-12-01 11:25:00,95.44,95.48,95.32,95.32,1000.0,95.3573,95.3973,95.2374,95.2374,1000.0
2015-12-01 11:30:00,95.32,95.32,95.32,95.32,0.0,95.2374,95.2374,95.2374,95.2374,0.0
2015-12-01 11:35:00,95.13,95.22,95.13,95.14,1186.0,95.0476,95.1375,95.0476,95.0576,1186.0
2015-12-01 11:40:00,95.22,95.22,95.22,95.22,300.0,95.1375,95.1375,95.1375,95.1375,300.0
2015-12-01 11:45:00,95.31,95.32,95.26,95.32,1000.0,95.2274,95.2374,95.1774,95.2374,1000.0
2015-12-01 11:50:00,95.32,95.32,95.32,95.32,0.0,95.2374,95.2374,95.2374,95.2374,0.0
2015-12-01 11:55:00,95.35,95.42,95.28,95.3,3400.0,95.2674,95.3373,95.1974,95.2174,3400.0
2015-12-01 12:00:00,95.16,95.42,95.16,95.33,6328.0,95.0775,95.3373,95.0775,95.2474,6328.0
2015-12-01 12:05:00,95.36,95.58,95.36,95.49,7263.0,95.2774,95.4972,95.2774,95.4073,7263.0
2015-12-01 12:10:00,95.63,95.66,95.63,95.64,800.0,95.5471,95.5771,95.5471,95.5571,800.0
2015-12-01 12:15:00,95.67,95.67,95.56,95.56,400.0,95.5871,95.5871,95.4772,95.4772,400.0
2015-12-01 12:20:00,95.58,95.72,95.57,95.6,600.0,95.4972,95.6371,95.4872,95.5172,600.0
2015-12-01 12:25:00,95.73,95.81,95.73,95.79,800.0,95.647,95.727,95.647,95.707,800.0
2015-12-01 12:30:00,95.79,95.9,95.75,95.85,1774.0,95.707,95.8169,95.667,95.7669,1774.0
2015-12-01 12:35:00,95.85,95.85,95.85,95.85,0.0,95.7669,95.7669,95.7669,95.7669,0.0
2015-12-01 12:40:00,95.87,96.0,95.87,96.0,726.0,95.7869,95.9168,95.7869,95.9168,726.0
2015-12-01 12:45:00,96.12,96.12,95.97,95.97,900.0,96.0367,96.0367,95.8868,95.8868,900.0
2015-12-01 12:50:00,96.01,96.09,96.01,96.04,400.0,95.9268,96.0067,95.9268,95.9568,400.0
2015-12-01 12:55:00,96.03,96.03,96.02,96.02,200.0,95.9468,95.9468,95.9368,95.9368,200.0
2015-12-01 13:00:00,96.0,96.0,95.81,95.81,700.0,95.9168,95.9168,95.727,95.727,700.0
2015-12-01 13:05:00,95.85,95.85,95.81,95.81,700.0,95.7669,95.7669,95.727,95.727,700.0
2015-12-01 13:10:00,95.81,95.81,95.81,95.81,0.0,95.727,95.727,95.727,95.727,0.0
2015-12-01 13:15:00,95.86,95.92,95.62,95.77,1000.0,95.7769,95.8369,95.5371,95.687,1000.0
2015-12-01 13:20:00,95.78,95.78,95.78,95.78,200.0,95.697,95.697,95.697,95.697,200.0
2015-12-01 13:25:00,95.74,95.89,95.74,95.87,300.0,95.657,95.8069,95.657,95.7869,300.0
2015-12-01 13:30:00,95.75,95.75,95.71,95.74,717.0,95.667,95.667,95.6271,95.657,717.0
2015-12-01 13:35:00,95.77,95.77,95.7,95.7,1400.0,95.687,95.687,95.6171,95.6171,1400.0
2015-12-01 13:40:00,95.79,95.84,95.79,95.84,337.0,95.707,95.7569,95.707,95.7569,337.0
2015-12-01 13:45:00,95.75,95.81,95.75,95.81,400.0,95.667,95.727,95.667,95.727,400.0
2015-12-01 13:50:00,95.65,95.71,95.64,95.64,500.0,95.5671,95.6271,95.5571,95.5571,500.0
2015-12-01 13:55:00,95.75,95.75,95.75,95.75,200.0,95.667,95.667,95.667,95.667,200.0
2015-12-01 14:00:00,95.63,95.63,95.63,95.63,1000.0,95.5471,95.5471,95.5471,95.5471,1000.0
2015-12-01 14:05:00,95.63,95.63,95.62,95.62,300.0,95.5471,95.5471,95.5371,95.5371,300.0
2015-12-01 14:10:00,95.67,95.68,95.6,95.61,2047.0,95.5871,95.5971,95.5172,95.5271,2047.0
2015-12-01 14:15:00,95.67,95.73,95.67,95.73,600.0,95.5871,95.647,95.5871,95.647,600.0
2015-12-01 14:20:00,95.64,95.81,95.64,95.76,1292.0,95.5571,95.727,95.5571,95.677,1292.0
2015-12-01 14:25:00,95.67,95.81,95.67,95.68,1000.0,95.5871,95.727,95.5871,95.5971,1000.0
2015-12-01 14:30:00,95.68,95.81,95.68,95.75,800.0,95.5971,95.727,95.5971,95.667,800.0
2015-12-01 14:35:00,95.68,95.8,95.63,95.64,1800.0,95.5971,95.717,95.5471,95.5571,1800.0
2015-12-01 14:40:00,95.64,95.64,95.64,95.64,0.0,95.5571,95.5571,95.5571,95.5571,0.0
2015-12-01 14:45:00,95.64,95.82,95.64,95.76,2400.0,95.5571,95.737,95.5571,95.677,2400.0
2015-12-01 14:50:00,95.78,95.78,95.78,95.78,100.0,95.697,95.697,95.697,95.697,100.0
2015-12-01 14:55:00,95.75,95.78,95.72,95.78,1200.0,95.667,95.697,95.6371,95.697,1200.0
2015-12-01 15:00:00,95.66,95.67,95.66,95.66,700.0,95.5771,95.5871,95.5771,95.5771,700.0
2015-12-01 15:05:00,95.71,95.71,95.64,95.64,1600.0,95.6271,95.6271,95.5571,95.5571,1600.0
2015-12-01 15:10:00,95.73,95.9,95.69,95.9,1200.0,95.647,95.8169,95.6071,95.8169,1200.0
2015-12-01 15:15:00,95.85,95.86,95.78,95.78,600.0,95.7669,95.7769,95.697,95.697,600.0
2015-12-01 15:20:00,95.82,95.82,95.71,95.71,1300.0,95.737,95.737,95.6271,95.6271,1300.0
2015-12-01 15:25:00,95.76,95.82,95.76,95.78,300.0,95.677,95.737,95.677,95.697,300.0
2015-12-01 15:30:00,95.74,95.85,95.74,95.85,1300.0,95.657,95.7669,95.657,95.7669,1300.0
2015-12-01 15:35:00,95.87,95.87,95.75,95.76,1700.0,95.7869,95.7869,95.667,95.677,1700.0
2015-12-01 15:40:00,95.75,95.84,95.75,95.75,1300.0,95.667,95.7569,95.667,95.667,1300.0
2015-12-01 15:45:00,95.72,95.72,95.61,95.61,2683.0,95.6371,95.6371,95.5271,95.5271,2683.0
2015-12-01 15:50:00,95.61,95.81,95.61,95.79,1700.0,95.5271,95.727,95.5271,95.707,1700.0
2015-12-01 15:55:00,95.78,95.9,95.75,95.89,5495.0,95.697,95.8169,95.667,95.8069,5495.0
2015-12-02 09:30:00,95.88,95.88,95.51,95.51,228.0,95.7969,95.7969,95.4272,95.4272,228.0
2015-12-02 09:35:00,95.51,95.51,95.51,95.51,0.0,95.4272,95.4272,95.4272,95.4272,0.0
2015-12-02 09:40:00,95.51,95.51,95.51,95.51,0.0,95.4272,95.4272,95.4272,95.4272,0.0
2015-12-02 09:45:00,95.42,95.43,95.42,95.42,200.0,95.3373,95.3473,95.3373,95.3373,200.0
2015-12-02 09:50:00,95.65,95.66,95.47,95.58,1005.0,95.5671,95.5771,95.3873,95.4972,1005.0
2015-12-02 09:55:00,95.75,95.75,95.52,95.62,1600.0,95.667,95.667,95.4372,95.5371,1600.0
2015-12-02 10:00:00,95.3,95.64,95.3,95.53,3002.0,95.2174,95.5571,95.2174,95.4472,3002.0
2015-12-02 10:05:00,95.53,95.53,95.53,95.53,0.0,95.4472,95.4472,95.4472,95.4472,0.0
2015-12-02 10:10:00,95.46,95.48,95.22,95.22,300.0,95.3773,95.3973,95.1375,95.1375,300.0
2015-12-02 10:15:00,95.46,95.46,95.44,95.46,300.0,95.3773,95.3773,95.3573,95.3773,300.0
2015-12-02 10:20:00,95.46,95.46,95.46,95.46,0.0,95.3773,95.3773,95.3773,95.3773,0.0
2015-12-02 10:25:00,95.48,95.48,95.48,95.48,200.0,95.3973,95.3973,95.3973,95.3973,200.0
2015-12-02 10:30:00,95.37,95.55,95.37,95.55,800.0,95.2874,95.4672,95.2874,95.4672,800.0
2015-12-02 10:35:00,95.49,95.5,95.4,95.48,1300.0,95.4073,95.4172,95.3173,95.3973,1300.0
2015-12-02 10:40:00,95.41,95.62,95.41,95.62,1723.0,95.3273,95.5371,95.3273,95.5371,1723.0
2015-12-02 10:45:00,95.59,95.7,95.38,95.7,1300.0,95.5072,95.6171,95.2973,95.6171,1300.0
2015-12-02 10:50:00,95.59,95.59,95.59,95.59,100.0,95.5072,95.5072,95.5072,95.5072,100.0
2015-12-02 10:55:00,95.66,95.78,95.48,95.78,1000.0,95.5771,95.697,95.3973,95.697,1000.0
2015-12-02 11:00:00,95.62,95.62,95.62,95.62,100.0,95.5371,95.5371,95.5371,95.5371,100.0
2015-12-02 11:05:00,95.7,95.7,95.45,95.45,200.0,95.6171,95.6171,95.3673,95.3673,200.0
2015-12-02 11:10:00,95.45,95.45,95.45,95.45,0.0,95.3673,95.3673,95.3673,95.3673,0.0
2015-12-02 11:15:00,95.45,95.45,95.45,95.45,0.0,95.3673,95.3673,95.3673,95.3673,0.0
2015-12-02 11:20:00,95.59,95.69,95.57,95.57,600.0,95.5072,95.6071,95.4872,95.4872,600.0
2015-12-02 11:25:00,95.72,95.8,95.71,95.73,450.0,95.6371,95.717,95.6271,95.647,450.0
2015-12-02 11:30:00,95.76,95.76,95.76,95.76,100.0,95.677,95.677,95.677,95.677,100.0
2015-12-02 11:35:00,95.82,95.93,95.8,95.8,775.0,95.737,95.8469,95.717,95.717,775.0
2015-12-02 11:40:00,95.8,95.8,95.8,95.8,0.0,95.717,95.717,95.717,95.717,0.0
2015-12-02 11:45:00,95.8,95.8,95.8,95.8,0.0,95.717,95.717,95.717,95.717,0.0
2015-12-02 11:50:00,95.92,95.92,95.92,95.92,100.0,95.8369,95.8369,95.8369,95.8369,100.0
2015-12-02 11:55:00,95.92,95.92,95.92,95.92,0.0,95.8369,95.8369,95.8369,95.8369,0.0
2015-12-02 12:00:00,95.92,95.92,95.92,95.92,0.0,95.8369,95.8369,95.8369,95.8369,0.0
2015-12-02 12:05:00,96.04,96.06,95.97,96.06,600.0,95.9568,95.9768,95.8868,95.9768,600.0
2015-12-02 12:10:00,95.96,95.96,95.68,95.68,1000.0,95.8768,95.8768,95.5971,95.5971,1000.0
2015-12-02 12:15:00,95.68,95.68,95.68,95.68,0.0,95.5971,95.5971,95.5971,95.5971,0.0
2015-12-02 12:20:00,95.68,95.68,95.68,95.68,0.0,95.5971,95.5971,95.5971,95.5971,0.0
2015-12-02 12:25:00,95.63,95.77,95.61,95.7,1604.0,95.5471,95.687,95.5271,95.6171,1604.0
2015-12-02 12:30:00,95.75,95.8,95.74,95.8,331.0,95.667,95.717,95.657,95.717,331.0
2015-12-02 12:35:00,95.56,95.56,95.56,95.56,100.0,95.4772,95.4772,95.4772,95.4772,100.0
2015-12-02 12:40:00,95.58,95.77,95.58,95.61,400.0,95.4972,95.687,95.4972,95.5271,400.0
2015-12-02 12:45:00,95.61,95.61,95.61,95.61,100.0,95.5271,95.5271,95.5271,95.5271,100.0
2015-12-02 12:50:00,95.61,95.72,95.61,95.68,600.0,95.5271,95.6371,95.5271,95.5971,600.0
2015-12-02 12:55:00,95.55,95.56,95.36,95.36,667.0,95.4672,95.4772,95.2774,95.2774,667.0
2015-12-02 13:00:00,95.26,95.26,95.26,95.26,200.0,95.1774,95.1774,95.1774,95.1774,200.0
2015-12-02 13:05:00,95.33,95.33,95.27,95.27,300.0,95.2474,95.2474,95.1874,95.1874,300.0
2015-12-02 13:10:00,95.38,95.38,95.33,95.33,200.0,95.2973,95.2973,95.2474,95.2474,200.0
2015-12-02 13:15:00,95.3,95.44,95.3,95.44,400.0,95.2174,95.3573,95.2174,95.3573,400.0
2015-12-02 13:20:00,95.45,95.46,95.35,95.38,600.0,95.3673,95.3773,95.2674,95.2973,600.0
2015-12-02 13:25:00,95.42,95.53,95.42,95.42,400.0,95.3373,95.4472,95.3373,95.3373,400.0
2015-12-02 13:30:00,95.43,95.43,95.43,95.43,600.0,95.3473,95.3473,95.3473,95.3473,600.0
2015-12-02 13:35:00,95.37,95.37,95.37,95.37,100.0,95.2874,95.2874,95.2874,95.2874,100.0
2015-12-02 13:40:00,95.37,95.37,95.37,95.37,0.0,95.2874,95.2874,95.2874,95.2874,0.0
2015-12-02 13:45:00,95.37,95.37,95.26,95.26,500.0,95.2874,95.2874,95.1774,95.1774,500.0
2015-12-02 13:50:00,95.34,95.34,95.29,95.29,500.0,95.2574,95.2574,95.2074,95.2074,500.0
2015-12-02 13:55:00,95.29,95.29,95.29,95.29,0.0,95.2074,95.2074,95.2074,95.2074,0.0
2015-12-02 14:00:00,95.35,95.35,94.95,94.95,600.0,95.2674,95.2674,94.8677,94.8677,600.0
2015-12-02 14:05:00,94.95,94.95,94.95,94.95,0.0,94.8677,94.8677,94.8677,94.8677,0.0
2015-12-02 14:10:00,94.93,94.94,94.92,94.92,700.0,94.8477,94.8577,94.8377,94.8377,700.0
2015-12-02 14:15:00,94.62,94.62,94.62,94.62,100.0,94.538,94.538,94.538,94.538,100.0
2015-12-02 14:20:00,94.79,94.88,94.77,94.88,1100.0,94.7079,94.7978,94.6879,94.7978,1100.0
2015-12-02 14:25:00,94.65,94.82,94.65,94.79,700.0,94.568,94.7378,94.568,94.7079,700.0
2015-12-02 14:30:00,94.72,94.72,94.72,94.72,100.0,94.6379,94.6379,94.6379,94.6379,100.0
2015-12-02 14:35:00,94.72,94.72,94.72,94.72,0.0,94.6379,94.6379,94.6379,94.6379,0.0
2015-12-02 14:40:00,94.66,94.66,94.66,94.66,100.0,94.578,94.578,94.578,94.578,100.0
2015-12-02 14:45:00,94.66,94.67,94.66,94.66,600.0,94.578,94.588,94.578,94.578,600.0
2015-12-02 14:50:00,94.66,94.66,94.66,94.66,0.0,94.578,94.578,94.578,94.578,0.0
2015-12-02 14:55:00,94.63,94.63,94.58,94.58,1200.0,94.548,94.548,94.498,94.498,1200.0
2015-12-02 15:00:00,94.57,94.69,94.57,94.66,980.0,94.488,94.6079,94.488,94.578,980.0
2015-12-02 15:05:00,94.67,94.67,94.67,94.67,100.0,94.588,94.588,94.588,94.588,100.0
2015-12-02 15:10:00,94.67,94.86,94.67,94.86,1915.0,94.588,94.7778,94.588,94.7778,1915.0
2015-12-02 15:15:00,94.9,94.94,94.87,94.94,800.0,94.8178,94.8577,94.7878,94.8577,800.0
2015-12-02 15:20:00,94.99,94.99,94.99,94.99,100.0,94.9077,94.9077,94.9077,94.9077,100.0
2015-12-02 15:25:00,94.99,95.04,94.99,95.04,300.0,94.9077,94.9576,94.9077,94.9576,300.0
2015-12-02 15:30:00,94.97,94.98,94.92,94.97,1100.0,94.8877,94.8977,94.8377,94.8877,1100.0
2015-12-02 15:35:00,94.96,94.98,94.88,94.88,741.0,94.8777,94.8977,94.7978,94.7978,741.0
2015-12-02 15:40:00,94.93,94.93,94.9,94.9,600.0,94.8477,94.8477,94.8178,94.8178,600.0
2015-12-02 15:45:00,94.86,94.91,94.73,94.76,1600.0,94.7778,94.8278,94.6479,94.6779,1600.0
2015-12-02 15:50:00,94.76,94.79,94.76,94.78,839.0,94.6779,94.7079,94.6779,94.6979,839.0
2015-12-02 15:55:00,94.82,94.92,94.75,94.89,4017.0,94.7378,94.8377,94.6679,94.8078,4017.0
2015-12-03 09:30:00,95.01,95.01,94.55,94.55,651.0,94.9277,94.9277,94.4681,94.4681,651.0
2015-12-03 09:35:00,94.53,94.53,94.53,94.53,100.0,94.4481,94.4481,94.4481,94.4481,100.0
2015-12-03 09:40:00,94.53,94.53,94.53,94.53,0.0,94.4481,94.4481,94.4481,94.4481,0.0
2015-12-03 09:45:00,94.69,94.82,94.47,94.47,1000.0,94.6079,94.7378,94.3881,94.3881,1000.0
2015-12-03 09:50:00,94.14,94.28,94.1,94.18,1775.0,94.0584,94.1983,94.0185,94.0984,1775.0
2015-12-03 09:55:00,94.37,94.37,94.31,94.31,700.0,94.2882,94.2882,94.2283,94.2283,700.0
2015-12-03 10:00:00,94.11,94.27,94.11,94.21,1200.0,94.0284,94.1883,94.0284,94.1284,1200.0
2015-12-03 10:05:00,93.92,93.92,93.77,93.8,900.0,93.8386,93.8386,93.6887,93.7187,900.0
2015-12-03 10:10:00,93.83,94.04,93.77,94.04,600.0,93.7487,93.9585,93.6887,93.9585,600.0
2015-12-03 10:15:00,94.25,94.25,94.17,94.21,500.0,94.1683,94.1683,94.0884,94.1284,500.0
2015-12-03 10:20:00,94.01,94.01,93.66,93.83,1500.0,93.9285,93.9285,93.5788,93.7487,1500.0
2015-12-03 10:25:00,93.85,94.2,93.85,93.87,1100.0,93.7687,94.1184,93.7687,93.7887,1100.0
2015-12-03 10:30:00,93.89,94.26,93.89,94.23,1020.0,93.8086,94.1783,93.8086,94.1483,1020.0
2015-12-03 10:35:00,94.11,94.11,93.85,94.03,800.0,94.0284,94.0284,93.7687,93.9485,800.0
2015-12-03 10:40:00,94.16,94.17,94.16,94.17,240.0,94.0784,94.0884,94.0784,94.0884,240.0
2015-12-03 10:45:00,94.21,94.42,94.15,94.42,800.0,94.1284,94.3382,94.0684,94.3382,800.0
2015-12-03 10:50:00,94.49,94.55,94.49,94.55,200.0,94.4081,94.4681,94.4081,94.4681,200.0
2015-12-03 10:55:00,94.5,94.52,94.44,94.52,900.0,94.4181,94.4381,94.3582,94.4381,900.0
2015-12-03 11:00:00,94.41,94.51,94.41,94.42,1000.0,94.3282,94.4281,94.3282,94.3382,1000.0
2015-12-03 11:05:00,94.49,94.69,94.49,94.69,1000.0,94.4081,94.6079,94.4081,94.6079,1000.0
2015-12-03 11:10:00,94.69,94.69,94.69,94.69,0.0,94.6079,94.6079,94.6079,94.6079,0.0
2015-12-03 11:15:00,94.77,94.87,94.64,94.87,900.0,94.6879,94.7878,94.558,94.7878,900.0
2015-12-03 11:20:00,94.77,94.77,94.69,94.69,600.0,94.6879,94.6879,94.6079,94.6079,600.0
2015-12-03 11:25:00,94.54,94.7,94.54,94.69,500.0,94.4581,94.6179,94.4581,94.6079,500.0
2015-12-03 11:30:00,94.58,94.58,94.53,94.53,400.0,94.498,94.498,94.4481,94.4481,400.0
2015-12-03 11:35:00,94.47,94.47,94.26,94.26,500.0,94.3881,94.3881,94.1783,94.1783,500.0
2015-12-03 11:40:00,94.27,94.34,94.19,94.26,2450.0,94.1883,94.2582,94.1084,94.1783,2450.0
2015-12-03 11:45:00,94.15,94.26,94.04,94.08,400.0,94.0684,94.1783,93.9585,93.9985,400.0
2015-12-03 11:50:00,94.07,94.17,94.0,94.0,1000.0,93.9885,94.0884,93.9185,93.9185,1000.0
2015-12-03 11:55:00,94.0,94.14,94.0,94.08,1800.0,93.9185,94.0584,93.9185,93.9985,1800.0
2015-12-03 12:00:00,93.98,94.0,93.94,94.0,500.0,93.8986,93.9185,93.8586,93.9185,500.0
2015-12-03 12:05:00,93.96,93.96,93.87,93.91,700.0,93.8786,93.8786,93.7887,93.8286,700.0
2015-12-03 12:10:00,93.79,93.79,93.72,93.72,500.0,93.7087,93.7087,93.6388,93.6388,500.0
2015-12-03 12:15:00,93.62,93.62,93.62,93.62,100.0,93.5389,93.5389,93.5389,93.5389,100.0
2015-12-03 12:20:00,93.53,93.53,93.34,93.38,600.0,93.4489,93.4489,93.2591,93.2991,600.0
2015-12-03 12:25:00,93.27,93.29,93.17,93.23,1200.0,93.1892,93.2092,93.0893,93.1492,1200.0
2015-12-03 12:30:00,93.18,93.18,93.15,93.15,500.0,93.0993,93.0993,93.0693,93.0693,500.0
2015-12-03 12:35:00,93.26,93.31,93.26,93.31,200.0,93.1792,93.2291,93.1792,93.2291,200.0
2015-12-03 12:40:00,93.33,93.33,93.32,93.32,200.0,93.2491,93.2491,93.2391,93.2391,200.0
2015-12-03 12:45:00,93.31,93.31,93.31,93.31,100.0,93.2291,93.2291,93.2291,93.2291,100.0
2015-12-03 12:50:00,93.24,93.24,93.22,93.22,600.0,93.1592,93.1592,93.1392,93.1392,600.0
2015-12-03 12:55:00,93.18,93.18,93.17,93.17,200.0,93.0993,93.0993,93.0893,93.0893,200.0
2015-12-03 13:00:00,93.07,93.07,92.87,92.87,300.0,92.9893,92.9893,92.7895,92.7895,300.0
2015-12-03 13:05:00,92.89,93.04,92.89,92.95,400.0,92.8095,92.9594,92.8095,92.8695,400.0
2015-12-03 13:10:00,93.07,93.07,93.0,93.07,1100.0,92.9893,92.9893,92.9194,92.9893,1100.0
2015-12-03 13:15:00,93.09,93.17,93.09,93.09,1214.0,93.0093,93.0893,93.0093,93.0093,1214.0
2015-12-03 13:20:00,93.15,93.18,93.15,93.18,1206.0,93.0693,93.0993,93.0693,93.0993,1206.0
2015-12-03 13:25:00,93.26,93.43,93.26,93.43,1300.0,93.1792,93.349,93.1792,93.349,1300.0
2015-12-03 13:30:00,93.39,93.39,93.28,93.28,400.0,93.3091,93.3091,93.1992,93.1992,400.0
2015-12-03 13:35:00,93.28,93.28,93.28,93.28,0.0,93.1992,93.1992,93.1992,93.1992,0.0
2015-12-03 13:40:00,93.16,93.16,93.06,93.06,500.0,93.0793,93.0793,92.9794,92.9794,500.0
2015-12-03 13:45:00,93.05,93.05,92.84,92.84,400.0,92.9694,92.9694,92.7595,92.7595,400.0
2015-12-03 13:50:00,92.7,92.8,92.63,92.8,640.0,92.6197,92.7196,92.5497,92.7196,640.0
2015-12-03 13:55:00,92.7,92.7,92.47,92.47,600.0,92.6197,92.6197,92.3899,92.3899,600.0
2015-12-03 14:00:00,92.46,92.5,92.15,92.15,1196.0,92.3799,92.4198,92.0701,92.0701,1196.0
2015-12-03 14:05:00,92.15,92.26,92.15,92.16,735.0,92.0701,92.18,92.0701,92.0801,735.0
2015-12-03 14:10:00,92.35,92.4,92.29,92.4,503.0,92.27,92.3199,92.21,92.3199,503.0
2015-12-03 14:15:00,92.45,92.51,92.32,92.39,1300.0,92.3699,92.4298,92.24,92.3099,1300.0
2015-12-03 14:20:00,92.41,92.41,92.16,92.18,600.0,92.3299,92.3299,92.0801,92.1001,600.0
2015-12-03 14:25:00,92.09,92.09,92.05,92.05,700.0,92.0102,92.0102,91.9702,91.9702,700.0
2015-12-03 14:30:00,92.05,92.05,91.96,92.01,800.0,91.9702,91.9702,91.8803,91.9303,800.0
2015-12-03 14:35:00,91.97,92.05,91.97,92.0,700.0,91.8903,91.9702,91.8903,91.9203,700.0
2015-12-03 14:40:00,92.02,92.02,91.91,91.91,700.0,91.9403,91.9403,91.8304,91.8304,700.0
2015-12-03 14:45:00,91.98,91.98,91.97,91.97,730.0,91.9003,91.9003,91.8903,91.8903,730.0
2015-12-03 14:50:00,92.09,92.17,92.08,92.17,500.0,92.0102,92.0901,92.0002,92.0901,500.0
2015-12-03 14:55:00,92.27,92.27,92.27,92.27,100.0,92.19,92.19,92.19,92.19,100.0
2015-12-03 15:00:00,92.28,92.38,92.27,92.33,800.0,92.2,92.2999,92.19,92.25,800.0
2015-12-03 15:05:00,92.34,92.38,92.29,92.29,1100.0,92.26,92.2999,92.21,92.21,1100.0
2015-12-03 15:10:00,92.27,92.27,92.26,92.26,500.0,92.19,92.19,92.18,92.18,500.0
2015-12-03 15:15:00,92.29,92.29,92.11,92.11,600.0,92.21,92.21,92.0302,92.0302,600.0
2015-12-03 15:20:00,92.06,92.16,92.06,92.12,900.0,91.9802,92.0801,91.9802,92.0402,900.0
2015-12-03 15:25:00,92.15,92.16,92.11,92.11,600.0,92.0701,92.0801,92.0302,92.0302,600.0
2015-12-03 15:30:00,92.09,92.09,91.96,92.09,1800.0,92.0102,92.0102,91.8803,92.0102,1800.0
2015-12-03 15:35:00,92.05,92.19,92.0,92.18,900.0,91.9702,92.1101,91.9203,92.1001,900.0
2015-12-03 15:40:00,92.13,92.19,91.97,91.98,1800.0,92.0502,92.1101,91.8903,91.9003,1800.0
2015-12-03 15:45:00,91.97,92.07,91.95,92.07,3652.0,91.8903,91.9902,91.8703,91.9902,3652.0
2015-12-03 15:50:00,92.07,92.22,92.07,92.22,3100.0,91.9902,92.1401,91.9902,92.1401,3100.0
2015-12-03 15:55:00,92.17,92.18,92.04,92.15,10951.0,92.0901,92.1001,91.9602,92.0701,10951.0
2015-12-04 09:30:00,92.1,92.1,92.1,92.1,1089.0,92.0202,92.0202,92.0202,92.0202,1089.0
2015-12-04 09:35:00,92.1,92.1,92.1,92.1,0.0,92.0202,92.0202,92.0202,92.0202,0.0
2015-12-04 09:40:00,92.55,93.11,92.05,92.53,1300.0,92.4698,93.0293,91.9702,92.4498,1300.0
2015-12-04 09:45:00,92.5,92.9,92.5,92.9,2600.0,92.4198,92.8195,92.4198,92.8195,2600.0
2015-12-04 09:50:00,92.81,92.82,92.8,92.8,300.0,92.7296,92.7396,92.7196,92.7196,300.0
2015-12-04 09:55:00,92.95,92.97,92.94,92.95,800.0,92.8695,92.8894,92.8595,92.8695,800.0
2015-12-04 10:00:00,93.02,93.02,92.52,92.68,4400.0,92.9394,92.9394,92.4398,92.5997,4400.0
2015-12-04 10:05:00,92.86,92.9,92.61,92.9,1497.0,92.7795,92.8195,92.5297,92.8195,1497.0
2015-12-04 10:10:00,92.93,93.07,92.89,93.06,1100.0,92.8495,92.9893,92.8095,92.9794,1100.0
2015-12-04 10:15:00,93.38,93.67,93.38,93.47,600.0,93.2991,93.5888,93.2991,93.389,600.0
2015-12-04 10:20:00,93.65,93.65,93.3,93.3,300.0,93.5688,93.5688,93.2191,93.2191,300.0
2015-12-04 10:25:00,93.49,93.64,93.43,93.44,600.0,93.409,93.5589,93.349,93.359,600.0
2015-12-04 10:30:00,93.44,93.46,93.15,93.15,2000.0,93.359,93.379,93.0693,93.0693,2000.0
2015-12-04 10:35:00,93.27,93.78,93.27,93.78,1900.0,93.1892,93.6987,93.1892,93.6987,1900.0
2015-12-04 10:40:00,93.98,94.01,93.74,93.85,500.0,93.8986,93.9285,93.6588,93.7687,500.0
2015-12-04 10:45:00,93.79,93.79,93.79,93.79,100.0,93.7087,93.7087,93.7087,93.7087,100.0
2015-12-04 10:50:00,93.72,93.72,93.54,93.54,800.0,93.6388,93.6388,93.4589,93.4589,800.0
2015-12-04 10:55:00,93.75,93.75,93.48,93.49,500.0,93.6688,93.6688,93.399,93.409,500.0
2015-12-04 11:00:00,93.6,93.6,93.5,93.59,400.0,93.5189,93.5189,93.419,93.5089,400.0
2015-12-04 11:05:00,93.57,93.57,93.3,93.3,1200.0,93.4889,93.4889,93.2191,93.2191,1200.0
2015-12-04 11:10:00,93.22,93.39,93.16,93.22,1428.0,93.1392,93.3091,93.0793,93.1392,1428.0
2015-12-04 11:15:00,93.15,93.15,93.08,93.08,400.0,93.0693,93.0693,92.9993,92.9993,400.0
2015-12-04 11:20:00,93.14,93.14,92.98,92.98,1600.0,93.0593,93.0593,92.8994,92.8994,1600.0
2015-12-04 11:25:00,92.98,93.09,92.95,92.95,900.0,92.8994,93.0093,92.8695,92.8695,900.0
2015-12-04 11:30:00,92.88,92.89,92.88,92.89,400.0,92.7995,92.8095,92.7995,92.8095,400.0
2015-12-04 11:35:00,92.93,92.98,92.82,92.87,1200.0,92.8495,92.8994,92.7396,92.7895,1200.0
2015-12-04 11:40:00,92.82,92.84,92.56,92.56,2374.0,92.7396,92.7595,92.4798,92.4798,2374.0
2015-12-04 11:45:00,92.59,92.61,92.57,92.61,700.0,92.5098,92.5297,92.4898,92.5297,700.0
2015-12-04 11:50:00,92.61,92.61,92.61,92.61,100.0,92.5297,92.5297,92.5297,92.5297,100.0
2015-12-04 11:55:00,92.57,92.57,92.33,92.45,1400.0,92.4898,92.4898,92.25,92.3699,1400.0
2015-12-04 12:00:00,92.35,92.35,92.05,92.05,1100.0,92.27,92.27,91.9702,91.9702,1100.0
2015-12-04 12:05:00,92.25,92.38,92.16,92.38,1500.0,92.1701,92.2999,92.0801,92.2999,1500.0
2015-12-04 12:10:00,92.48,92.49,92.17,92.17,1700.0,92.3999,92.4099,92.0901,92.0901,1700.0
2015-12-04 12:15:00,92.17,92.17,92.17,92.17,200.0,92.0901,92.0901,92.0901,92.0901,200.0
2015-12-04 12:20:00,92.33,92.44,92.31,92.38,700.0,92.25,92.3599,92.23,92.2999,700.0
2015-12-04 12:25:00,92.63,92.66,92.25,92.25,2000.0,92.5497,92.5797,92.1701,92.1701,2000.0
2015-12-04 12:30:00,92.22,92.47,92.22,92.46,900.0,92.1401,92.3899,92.1401,92.3799,900.0
2015-12-04 12:35:00,92.8,92.8,92.8,92.8,100.0,92.7196,92.7196,92.7196,92.7196,100.0
2015-12-04 12:40:00,92.99,92.99,92.99,92.99,100.0,92.9094,92.9094,92.9094,92.9094,100.0
2015-12-04 12:45:00,92.99,93.06,92.93,93.06,1400.0,92.9094,92.9794,92.8495,92.9794,1400.0
2015-12-04 12:50:00,93.1,93.1,93.1,93.1,100.0,93.0193,93.0193,93.0193,93.0193,100.0
2015-12-04 12:55:00,93.14,93.14,93.07,93.1,600.0,93.0593,93.0593,92.9893,93.0193,600.0
2015-12-04 13:00:00,93.1,93.1,93.1,93.1,0.0,93.0193,93.0193,93.0193,93.0193,0.0
2015-12-04 13:05:00,93.14,93.31,93.12,93.31,1000.0,93.0593,93.2291,93.0393,93.2291,1000.0
2015-12-04 13:10:00,93.3,93.33,93.22,93.23,1200.0,93.2191,93.2491,93.1392,93.1492,1200.0
2015-12-04 13:15:00,93.22,93.31,93.15,93.27,1800.0,93.1392,93.2291,93.0693,93.1892,1800.0
2015-12-04 13:20:00,93.22,93.26,93.15,93.15,3289.0,93.1392,93.1792,93.0693,93.0693,3289.0
2015-12-04 13:25:00,93.15,93.25,93.15,93.25,500.0,93.0693,93.1692,93.0693,93.1692,500.0
2015-12-04 13:30:00,93.23,93.23,93.18,93.18,300.0,93.1492,93.1492,93.0993,93.0993,300.0
2015-12-04 13:35:00,93.07,93.32,93.07,93.22,5460.0,92.9893,93.2391,92.9893,93.1392,5460.0
2015-12-04 13:40:00,93.33,93.33,93.14,93.3,2700.0,93.2491,93.2491,93.0593,93.2191,2700.0
2015-12-04 13:45:00,93.4,93.4,93.17,93.26,3800.0,93.3191,93.3191,93.0893,93.1792,3800.0
2015-12-04 13:50:00,93.3,93.43,93.2,93.2,1600.0,93.2191,93.349,93.1192,93.1192,1600.0
2015-12-04 13:55:00,93.22,93.27,93.16,93.16,400.0,93.1392,93.1892,93.0793,93.0793,400.0
2015-12-04 14:00:00,93.16,93.16,93.16,93.16,100.0,93.0793,93.0793,93.0793,93.0793,100.0
2015-12-04 14:05:00,93.23,93.3,93.17,93.21,1700.0,93.1492,93.2191,93.0893,93.1292,1700.0
2015-12-04 14:10:00,93.23,93.25,93.2,93.22,2300.0,93.1492,93.1692,93.1192,93.1392,2300.0
2015-12-04 14:15:00,93.2,93.2,93.17,93.17,490.0,93.1192,93.1192,93.0893,93.0893,490.0
2015-12-04 14:20:00,93.12,93.16,93.07,93.11,2600.0,93.0393,93.0793,92.9893,93.0293,2600.0
2015-12-04 14:25:00,93.1,93.16,93.1,93.16,2000.0,93.0193,93.0793,93.0193,93.0793,2000.0
2015-12-04 14:30:00,93.19,93.23,93.19,93.22,750.0,93.1092,93.1492,93.1092,93.1392,750.0
2015-12-04 14:35:00,93.22,93.24,93.13,93.13,700.0,93.1392,93.1592,93.0493,93.0493,700.0
2015-12-04 14:40:00,93.13,93.23,93.13,93.19,1200.0,93.0493,93.1492,93.0493,93.1092,1200.0
2015-12-04 14:45:00,93.36,93.36,93.36,93.36,100.0,93.2791,93.2791,93.2791,93.2791,100.0
2015-12-04 14:50:00,93.3,93.36,93.25,93.31,4741.0,93.2191,93.2791,93.1692,93.2291,4741.0
2015-12-04 14:55:00,93.28,93.31,93.08,93.23,3440.0,93.1992,93.2291,92.9993,93.1492,3440.0
2015-12-04 15:00:00,93.24,93.24,93.2,93.24,600.0,93.1592,93.1592,93.1192,93.1592,600.0
2015-12-04 15:05:00,93.31,93.37,93.31,93.34,300.0,93.2291,93.2891,93.2291,93.2591,300.0
2015-12-04 15:10:00,93.34,93.43,93.32,93.35,4300.0,93.2591,93.349,93.2391,93.2691,4300.0
2015-12-04 15:15:00,93.36,93.36,93.25,93.25,1900.0,93.2791,93.2791,93.1692,93.1692,1900.0
2015-12-04 15:20:00,93.34,93.35,93.34,93.34,400.0,93.2591,93.2691,93.2591,93.2591,400.0
2015-12-04 15:25:00,93.36,93.42,93.35,93.42,700.0,93.2791,93.339,93.2691,93.339,700.0
2015-12-04 15:30:00,93.47,93.49,93.38,93.49,1615.0,93.389,93.409,93.2991,93.409,1615.0
2015-12-04 15:35:00,93.64,93.65,93.54,93.57,1600.0,93.5589,93.5688,93.4589,93.4889,1600.0
2015-12-04 15:40:00,93.7,93.7,93.64,93.64,300.0,93.6188,93.6188,93.5589,93.5589,300.0
2015-12-04 15:45:00,93.62,93.62,93.52,93.58,1402.0,93.5389,93.5389,93.439,93.4989,1402.0
2015-12-04 15:50:00,93.74,93.81,93.67,93.7,3016.0,93.6588,93.7287,93.5888,93.6188,3016.0
2015-12-04 15:55:00,93.69,93.79,93.53,93.63,7267.0,93.6088,93.7087,93.4489,93.5489,7267.0
2015-12-07 09:30:00,93.61,93.95,93.61,93.95,503.0,93.5289,93.8686,93.5289,93.8686,503.0
2015-12-07 09:35:00,93.54,93.84,93.51,93.84,510.0,93.4589,93.7587,93.429,93.7587,510.0
2015-12-07 09:40:00,93.51,93.62,93.46,93.62,500.0,93.429,93.5389,93.379,93.5389,500.0
2015-12-07 09:45:00,93.41,93.41,93.36,93.36,200.0,93.3291,93.3291,93.2791,93.2791,200.0
2015-12-07 09:50:00,93.33,93.33,93.33,93.33,400.0,93.2491,93.2491,93.2491,93.2491,400.0
2015-12-07 09:55:00,93.17,93.17,92.9,92.9,300.0,93.0893,93.0893,92.8195,92.8195,300.0
2015-12-07 10:00:00,93.01,93.01,93.01,93.01,200.0,92.9294,92.9294,92.9294,92.9294,200.0
2015-12-07 10:05:00,92.81,92.87,92.79,92.79,745.0,92.7296,92.7895,92.7096,92.7096,745.0
2015-12-07 10:10:00,93.11,93.11,92.85,92.85,400.0,93.0293,93.0293,92.7695,92.7695,400.0
2015-12-07 10:15:00,92.91,93.16,92.79,92.8,2900.0,92.8295,93.0793,92.7096,92.7196,2900.0
2015-12-07 10:20:00,92.8,93.1,92.62,93.1,4900.0,92.7196,93.0193,92.5397,93.0193,4900.0
2015-12-07 10:25:00,93.08,93.26,92.85,93.24,3600.0,92.9993,93.1792,92.7695,93.1592,3600.0
2015-12-07 10:30:00,93.15,93.15,93.15,93.15,100.0,93.0693,93.0693,93.0693,93.0693,100.0
2015-12-07 10:35:00,93.14,93.32,93.11,93.32,800.0,93.0593,93.2391,93.0293,93.2391,800.0
2015-12-07 10:40:00,93.19,93.19,93.15,93.15,300.0,93.1092,93.1092,93.0693,93.0693,300.0
2015-12-07 10:45:00,93.26,93.26,93.08,93.08,500.0,93.1792,93.1792,92.9993,92.9993,500.0
2015-12-07 10:50:00,92.82,92.82,92.82,92.82,100.0,92.7396,92.7396,92.7396,92.7396,100.0
2015-12-07 10:55:00,92.79,92.96,92.78,92.93,700.0,92.7096,92.8794,92.6996,92.8495,700.0
2015-12-07 11:00:00,92.85,92.85,92.85,92.85,100.0,92.7695,92.7695,92.7695,92.7695,100.0
2015-12-07 11:05:00,92.86,92.92,92.86,92.92,200.0,92.7795,92.8395,92.7795,92.8395,200.0
2015-12-07 11:10:00,92.84,92.99,92.84,92.99,200.0,92.7595,92.9094,92.7595,92.9094,200.0
2015-12-07 11:15:00,93.01,93.01,92.52,92.52,1800.0,92.9294,92.9294,92.4398,92.4398,1800.0
2015-12-07 11:20:00,92.52,92.52,92.52,92.52,0.0,92.4398,92.4398,92.4398,92.4398,0.0
2015-12-07 11:25:00,92.51,92.52,92.34,92.34,1000.0,92.4298,92.4398,92.26,92.26,1000.0
2015-12-07 11:30:00,92.48,92.48,92.48,92.48,100.0,92.3999,92.3999,92.3999,92.3999,100.0
2015-12-07 11:35:00,92.5,92.5,92.46,92.47,300.0,92.4198,92.4198,92.3799,92.3899,300.0
2015-12-07 11:40:00,92.82,92.82,92.74,92.74,200.0,92.7396,92.7396,92.6596,92.6596,200.0
2015-12-07 11:45:00,92.73,92.9,92.73,92.9,1114.0,92.6496,92.8195,92.6496,92.8195,1114.0
2015-12-07 11:50:00,92.93,92.98,92.93,92.98,400.0,92.8495,92.8994,92.8495,92.8994,400.0
2015-12-07 11:55:00,93.2,93.2,93.13,93.14,400.0,93.1192,93.1192,93.0493,93.0593,400.0
2015-12-07 12:00:00,93.3,93.3,93.3,93.3,100.0,93.2191,93.2191,93.2191,93.2191,100.0
2015-12-07 12:05:00,93.16,93.16,93.09,93.09,700.0,93.0793,93.0793,93.0093,93.0093,700.0
2015-12-07 12:10:00,92.81,92.81,92.81,92.81,100.0,92.7296,92.7296,92.7296,92.7296,100.0
2015-12-07 12:15:00,92.93,92.93,92.75,92.75,500.0,92.8495,92.8495,92.6696,92.6696,500.0
2015-12-07 12:20:00,92.75,92.75,92.68,92.74,500.0,92.6696,92.6696,92.5997,92.6596,500.0
2015-12-07 12:25:00,92.69,92.69,92.69,92.69,200.0,92.6097,92.6097,92.6097,92.6097,200.0
2015-12-07 12:30:00,92.74,92.74,92.63,92.63,200.0,92.6596,92.6596,92.5497,92.5497,200.0
2015-12-07 12:35:00,92.76,92.76,92.76,92.76,100.0,92.6796,92.6796,92.6796,92.6796,100.0
2015-12-07 12:40:00,92.57,92.57,92.38,92.38,900.0,92.4898,92.4898,92.2999,92.2999,900.0
2015-12-07 12:45:00,92.35,92.35,92.27,92.27,300.0,92.27,92.27,92.19,92.19,300.0
2015-12-07 12:50:00,92.22,92.23,92.05,92.06,900.0,92.1401,92.1501,91.9702,91.9802,900.0
2015-12-07 12:55:00,92.12,92.18,92.11,92.11,400.0,92.0402,92.1001,92.0302,92.0302,400.0
2015-12-07 13:00:00,92.11,92.11,92.11,92.11,0.0,92.0302,92.0302,92.0302,92.0302,0.0
2015-12-07 13:05:00,92.11,92.11,92.11,92.11,0.0,92.0302,92.0302,92.0302,92.0302,0.0
2015-12-07 13:10:00,92.62,92.65,92.45,92.45,800.0,92.5397,92.5697,92.3699,92.3699,800.0
2015-12-07 13:15:00,92.56,92.56,92.46,92.46,200.0,92.4798,92.4798,92.3799,92.3799,200.0
2015-12-07 13:20:00,92.69,92.81,92.63,92.63,509.0,92.6097,92.7296,92.5497,92.5497,509.0
2015-12-07 13:25:00,92.63,92.66,92.27,92.27,1400.0,92.5497,92.5797,92.19,92.19,1400.0
2015-12-07 13:30:00,92.41,92.41,92.23,92.23,300.0,92.3299,92.3299,92.1501,92.1501,300.0
2015-12-07 13:35:00,92.24,92.29,91.98,91.98,900.0,92.1601,92.21,91.9003,91.9003,900.0
2015-12-07 13:40:00,91.96,92.2,91.93,92.07,1319.0,91.8803,92.1201,91.8503,91.9902,1319.0
2015-12-07 13:45:00,91.94,91.94,91.94,91.94,200.0,91.8603,91.8603,91.8603,91.8603,200.0
2015-12-07 13:50:00,92.06,92.14,91.93,92.11,1100.0,91.9802,92.0602,91.8503,92.0302,1100.0
2015-12-07 13:55:00,92.09,92.17,91.88,91.97,1400.0,92.0102,92.0901,91.8004,91.8903,1400.0
2015-12-07 14:00:00,92.16,92.16,92.13,92.13,200.0,92.0801,92.0801,92.0502,92.0502,200.0
2015-12-07 14:05:00,92.23,92.37,92.19,92.37,800.0,92.1501,92.29,92.1101,92.29,800.0
2015-12-07 14:10:00,92.35,92.35,92.26,92.26,300.0,92.27,92.27,92.18,92.18,300.0
2015-12-07 14:15:00,92.06,92.07,91.99,92.07,500.0,91.9802,91.9902,91.9103,91.9902,500.0
2015-12-07 14:20:00,92.13,92.23,92.06,92.06,600.0,92.0502,92.1501,91.9802,91.9802,600.0
2015-12-07 14:25:00,92.09,92.12,92.09,92.12,300.0,92.0102,92.0402,92.0102,92.0402,300.0
2015-12-07 14:30:00,92.22,92.22,92.06,92.06,1200.0,92.1401,92.1401,91.9802,91.9802,1200.0
2015-12-07 14:35:00,91.96,92.15,91.94,92.12,800.0,91.8803,92.0701,91.8603,92.0402,800.0
2015-12-07 14:40:00,92.15,92.17,92.12,92.12,600.0,92.0701,92.0901,92.0402,92.0402,600.0
2015-12-07 14:45:00,91.96,92.16,91.96,92.16,200.0,91.8803,92.0801,91.8803,92.0801,200.0
2015-12-07 14:50:00,92.07,92.32,92.07,92.22,700.0,91.9902,92.24,91.9902,92.1401,700.0
2015-12-07 14:55:00,92.14,92.15,92.0,92.0,900.0,92.0602,92.0701,91.9203,91.9203,900.0
2015-12-07 15:00:00,92.09,92.09,92.08,92.09,100.0,92.0102,92.0102,92.0002,92.0102,100.0
2015-12-07 15:05:00,92.0,92.21,91.96,92.08,1700.0,91.9203,92.1301,91.8803,92.0002,1700.0
2015-12-07 15:10:00,92.16,92.16,91.92,91.92,800.0,92.0801,92.0801,91.8403,91.8403,800.0
2015-12-07 15:15:00,91.91,91.91,91.88,91.88,900.0,91.8304,91.8304,91.8004,91.8004,900.0
2015-12-07 15:20:00,91.97,92.02,91.91,91.91,1200.0,91.8903,91.9403,91.8304,91.8304,1200.0
2015-12-07 15:25:00,91.91,92.1,91.88,91.89,2400.0,91.8304,92.0202,91.8004,91.8104,2400.0
2015-12-07 15:30:00,92.01,92.02,91.91,91.92,1600.0,91.9303,91.9403,91.8304,91.8403,1600.0
2015-12-07 15:35:00,91.91,91.91,91.79,91.88,1637.0,91.8304,91.8304,91.7105,91.8004,1637.0
2015-12-07 15:40:00,91.9,91.98,91.84,91.89,2903.0,91.8204,91.9003,91.7604,91.8104,2903.0
2015-12-07 15:45:00,91.89,92.12,91.84,91.98,3100.0,91.8104,92.0402,91.7604,91.9003,3100.0
2015-12-07 15:50:00,92.05,92.19,91.94,92.1,3300.0,91.9702,92.1101,91.8603,92.0202,3300.0
2015-12-07 15:55:00,92.14,92.18,91.85,91.97,17973.0,92.0602,92.1001,91.7704,91.8903,17973.0
2015-12-08 09:30:00,91.08,91.08,91.08,91.08,751.0,91.0011,91.0011,91.0011,91.0011,751.0
2015-12-08 09:35:00,91.04,91.67,91.02,91.65,8102.0,90.9611,91.5906,90.9411,91.5706,8102.0
2015-12-08 09:40:00,91.62,92.1,91.59,91.86,700.0,91.5406,92.0202,91.5106,91.7804,700.0
2015-12-08 09:45:00,91.92,92.55,91.92,92.55,200.0,91.8403,92.4698,91.8403,92.4698,200.0
2015-12-08 09:50:00,92.16,92.33,92.1,92.31,500.0,92.0801,92.25,92.0202,92.23,500.0
2015-12-08 09:55:00,92.01,92.01,91.97,91.97,575.0,91.9303,91.9303,91.8903,91.8903,575.0
2015-12-08 10:00:00,92.0,92.25,91.92,92.2,3100.0,91.9203,92.1701,91.8403,92.1201,3100.0
2015-12-08 10:05:00,92.28,92.33,92.24,92.29,1000.0,92.2,92.25,92.1601,92.21,1000.0
2015-12-08 10:10:00,92.35,92.58,92.08,92.08,1200.0,92.27,92.4998,92.0002,92.0002,1200.0
2015-12-08 10:15:00,92.03,92.06,91.88,92.05,600.0,91.9502,91.9802,91.8004,91.9702,600.0
2015-12-08 10:20:00,92.0,92.0,91.99,92.0,100.0,91.9203,91.9203,91.9103,91.9203,100.0
2015-12-08 10:25:00,91.86,91.97,91.85,91.85,700.0,91.7804,91.8903,91.7704,91.7704,700.0
2015-12-08 10:30:00,91.95,92.14,91.95,92.02,1000.0,91.8703,92.0602,91.8703,91.9403,1000.0
2015-12-08 10:35:00,92.25,92.25,92.25,92.25,100.0,92.1701,92.1701,92.1701,92.1701,100.0
2015-12-08 10:40:00,92.24,92.33,92.19,92.26,1300.0,92.1601,92.25,92.1101,92.18,1300.0
2015-12-08 10:45:00,92.35,92.45,92.15,92.15,700.0,92.27,92.3699,92.0701,92.0701,700.0
2015-12-08 10:50:00,92.19,92.27,92.11,92.12,1300.0,92.1101,92.19,92.0302,92.0402,1300.0
2015-12-08 10:55:00,92.14,92.14,92.14,92.14,300.0,92.0602,92.0602,92.0602,92.0602,300.0
2015-12-08 11:00:00,92.2,92.2,92.2,92.2,100.0,92.1201,92.1201,92.1201,92.1201,100.0
2015-12-08 11:05:00,92.59,92.9,92.55,92.8,1100.0,92.5098,92.8195,92.4698,92.7196,1100.0
2015-12-08 11:10:00,92.86,92.88,92.71,92.81,800.0,92.7795,92.7995,92.6297,92.7296,800.0
2015-12-08 11:15:00,92.71,92.75,92.52,92.53,915.0,92.6297,92.6696,92.4398,92.4498,915.0
2015-12-08 11:20:00,92.5,92.78,92.41,92.41,6200.0,92.4198,92.6996,92.3299,92.3299,6200.0
2015-12-08 11:25:00,92.36,92.36,92.07,92.18,2342.0,92.28,92.28,91.9902,92.1001,2342.0
2015-12-08 11:30:00,92.15,92.16,92.15,92.15,400.0,92.0701,92.0801,92.0701,92.0701,400.0
2015-12-08 11:35:00,92.09,92.09,91.97,92.08,400.0,92.0102,92.0102,91.8903,92.0002,400.0
2015-12-08 11:40:00,92.12,92.12,91.94,92.04,3800.0,92.0402,92.0402,91.8603,91.9602,3800.0
2015-12-08 11:45:00,92.01,92.05,91.87,91.87,1600.0,91.9303,91.9702,91.7904,91.7904,1600.0
2015-12-08 11:50:00,91.97,91.97,91.79,91.94,900.0,91.8903,91.8903,91.7105,91.8603,900.0
2015-12-08 11:55:00,91.97,92.34,91.97,92.34,600.0,91.8903,92.26,91.8903,92.26,600.0
2015-12-08 12:00:00,92.34,92.34,92.13,92.13,600.0,92.26,92.26,92.0502,92.0502,600.0
2015-12-08 12:05:00,92.13,92.13,92.13,92.13,100.0,92.0502,92.0502,92.0502,92.0502,100.0
2015-12-08 12:10:00,92.17,92.17,92.17,92.17,100.0,92.0901,92.0901,92.0901,92.0901,100.0
2015-12-08 12:15:00,92.12,92.12,91.94,92.0,1000.0,92.0402,92.0402,91.8603,91.9203,1000.0
2015-12-08 12:20:00,92.02,92.02,92.02,92.02,100.0,91.9403,91.9403,91.9403,91.9403,100.0
2015-12-08 12:25:00,92.02,92.22,92.02,92.22,400.0,91.9403,92.1401,91.9403,92.1401,400.0
2015-12-08 12:30:00,92.07,92.08,91.97,92.08,600.0,91.9902,92.0002,91.8903,92.0002,600.0
2015-12-08 12:35:00,92.19,92.36,92.19,92.36,300.0,92.1101,92.28,92.1101,92.28,300.0
2015-12-08 12:40:00,92.23,92.3,92.23,92.27,800.0,92.1501,92.22,92.1501,92.19,800.0
2015-12-08 12:45:00,92.25,92.25,92.01,92.04,1000.0,92.1701,92.1701,91.9303,91.9602,1000.0
2015-12-08 12:50:00,92.14,92.22,92.14,92.19,800.0,92.0602,92.1401,92.0602,92.1101,800.0
2015-12-08 12:55:00,92.45,92.45,92.44,92.45,100.0,92.3699,92.3699,92.3599,92.3699,100.0
2015-12-08 13:00:00,92.41,92.41,92.15,92.15,900.0,92.3299,92.3299,92.0701,92.0701,900.0
2015-12-08 13:05:00,92.14,92.14,92.14,92.14,100.0,92.0602,92.0602,92.0602,92.0602,100.0
2015-12-08 13:10:00,92.27,92.27,92.2,92.22,400.0,92.19,92.19,92.1201,92.1401,400.0
2015-12-08 13:15:00,92.19,92.19,91.82,91.94,1300.0,92.1101,92.1101,91.7404,91.8603,1300.0
2015-12-08 13:20:00,91.94,91.94,91.83,91.85,1400.0,91.8603,91.8603,91.7504,91.7704,1400.0
2015-12-08 13:25:00,91.84,92.27,91.84,92.27,800.0,91.7604,92.19,91.7604,92.19,800.0
2015-12-08 13:30:00,92.22,92.22,92.17,92.17,300.0,92.1401,92.1401,92.0901,92.0901,300.0
2015-12-08 13:35:00,92.23,92.23,92.18,92.18,300.0,92.1501,92.1501,92.1001,92.1001,300.0
2015-12-08 13:40:00,92.17,92.17,91.87,91.96,2987.0,92.0901,92.0901,91.7904,91.8803,2987.0
2015-12-08 13:45:00,91.94,91.94,91.9,91.9,200.0,91.8603,91.8603,91.8204,91.8204,200.0
2015-12-08 13:50:00,91.99,92.07,91.99,92.07,1200.0,91.9103,91.9902,91.9103,91.9902,1200.0
2015-12-08 13:55:00,92.12,92.12,92.06,92.06,200.0,92.0402,92.0402,91.9802,91.9802,200.0
2015-12-08 14:00:00,92.04,92.1,91.98,92.1,4429.0,91.9602,92.0202,91.9003,92.0202,4429.0
2015-12-08 14:05:00,92.15,92.21,92.06,92.17,2700.0,92.0701,92.1301,91.9802,92.0901,2700.0
2015-12-08 14:10:00,92.16,92.17,91.98,92.03,5832.0,92.0801,92.0901,91.9003,91.9502,5832.0
2015-12-08 14:15:00,91.98,92.16,91.97,92.13,1300.0,91.9003,92.0801,91.8903,92.0502,1300.0
2015-12-08 14:20:00,92.11,92.11,92.02,92.02,500.0,92.0302,92.0302,91.9403,91.9403,500.0
2015-12-08 14:25:00,91.99,92.04,91.83,92.04,2400.0,91.9103,91.9602,91.7504,91.9602,2400.0
2015-12-08 14:30:00,92.05,92.05,91.87,91.87,2700.0,91.9702,91.9702,91.7904,91.7904,2700.0
2015-12-08 14:35:00,91.95,91.98,91.95,91.95,600.0,91.8703,91.9003,91.8703,91.8703,600.0
2015-12-08 14:40:00,91.99,92.09,91.98,92.0,2500.0,91.9103,92.0102,91.9003,91.9203,2500.0
2015-12-08 14:45:00,91.98,92.07,91.98,92.07,6194.0,91.9003,91.9902,91.9003,91.9902,6194.0
2015-12-08 14:50:00,92.04,92.04,91.99,92.04,500.0,91.9602,91.9602,91.9103,91.9602,500.0
2015-12-08 14:55:00,92.04,92.04,91.94,91.98,2209.0,91.9602,91.9602,91.8603,91.9003,2209.0
2015-12-08 15:00:00,91.91,91.95,91.82,91.95,1100.0,91.8304,91.8703,91.7404,91.8703,1100.0
2015-12-08 15:05:00,91.92,92.0,91.92,91.97,600.0,91.8403,91.9203,91.8403,91.8903,600.0
2015-12-08 15:10:00,92.0,92.06,91.92,91.93,2095.0,91.9203,91.9802,91.8403,91.8503,2095.0
2015-12-08 15:15:00,91.96,91.97,91.96,91.97,500.0,91.8803,91.8903,91.8803,91.8903,500.0
2015-12-08 15:20:00,92.0,92.05,91.96,92.05,1300.0,91.9203,91.9702,91.8803,91.9702,1300.0
2015-12-08 15:25:00,92.05,92.05,91.97,91.97,900.0,91.9702,91.9702,91.8903,91.8903,900.0
2015-12-08 15:30:00,91.93,92.04,91.84,91.94,3582.0,91.8503,91.9602,91.7604,91.8603,3582.0
2015-12-08 15:35:00,91.92,91.96,91.9,91.96,600.0,91.8403,91.8803,91.8204,91.8803,600.0
2015-12-08 15:40:00,91.88,91.95,91.75,91.95,2100.0,91.8004,91.8703,91.6705,91.8703,2100.0
2015-12-08 15:45:00,91.96,92.0,91.84,92.0,2188.0,91.8803,91.9203,91.7604,91.9203,2188.0
2015-12-08 15:50:00,92.03,92.04,91.88,92.04,13600.0,91.9502,91.9602,91.8004,91.9602,13600.0
2015-12-08 15:55:00,92.0,92.03,91.9,91.9,8184.0,91.9203,91.9502,91.8204,91.8204,8184.0
2015-12-09 09:30:00,91.44,91.44,91.44,91.44,190.0,91.3608,91.3608,91.3608,91.3608,190.0
2015-12-09 09:35:00,91.44,91.44,91.44,91.44,0.0,91.3608,91.3608,91.3608,91.3608,0.0
2015-12-09 09:40:00,91.2,91.2,91.2,91.2,100.0,91.121,91.121,91.121,91.121,100.0
2015-12-09 09:45:00,91.14,91.35,91.11,91.35,700.0,91.061,91.2708,91.031,91.2708,700.0
2015-12-09 09:50:00,91.39,91.39,91.39,91.39,200.0,91.3108,91.3108,91.3108,91.3108,200.0
2015-12-09 09:55:00,91.15,91.39,91.15,91.27,300.0,91.071,91.3108,91.071,91.1909,300.0
2015-12-09 10:00:00,91.25,91.33,91.24,91.33,200.0,91.1709,91.2509,91.1609,91.2509,200.0
2015-12-09 10:05:00,91.39,91.57,91.39,91.55,1600.0,91.3108,91.4906,91.3108,91.4707,1600.0
2015-12-09 10:10:00,91.78,91.89,91.78,91.81,1000.0,91.7005,91.8104,91.7005,91.7304,1000.0
2015-12-09 10:15:00,91.81,91.81,91.81,91.81,0.0,91.7304,91.7304,91.7304,91.7304,0.0
2015-12-09 10:20:00,91.81,91.81,91.81,91.81,0.0,91.7304,91.7304,91.7304,91.7304,0.0
2015-12-09 10:25:00,91.77,91.77,91.61,91.68,600.0,91.6905,91.6905,91.5306,91.6006,600.0
2015-12-09 10:30:00,91.68,91.68,91.68,91.68,0.0,91.6006,91.6006,91.6006,91.6006,0.0
2015-12-09 10:35:00,91.97,92.08,91.86,91.86,411.0,91.8903,92.0002,91.7804,91.7804,411.0
2015-12-09 10:40:00,91.78,91.78,91.75,91.75,200.0,91.7005,91.7005,91.6705,91.6705,200.0
2015-12-09 10:45:00,91.75,91.75,91.75,91.75,0.0,91.6705,91.6705,91.6705,91.6705,0.0
2015-12-09 10:50:00,91.75,91.75,91.73,91.73,300.0,91.6705,91.6705,91.6505,91.6505,300.0
2015-12-09 10:55:00,91.73,91.73,91.73,91.73,0.0,91.6505,91.6505,91.6505,91.6505,0.0
2015-12-09 11:00:00,91.85,91.85,91.69,91.69,700.0,91.7704,91.7704,91.6105,91.6105,700.0
2015-12-09 11:05:00,91.67,91.67,91.24,91.5,4508.0,91.5906,91.5906,91.1609,91.4207,4508.0
2015-12-09 11:10:00,91.52,91.68,91.51,91.56,700.0,91.4407,91.6006,91.4307,91.4807,700.0
2015-12-09 11:15:00,91.55,91.55,91.34,91.44,8435.0,91.4707,91.4707,91.2608,91.3608,8435.0
2015-12-09 11:20:00,91.48,91.49,91.33,91.33,14700.0,91.4007,91.4107,91.2509,91.2509,14700.0
2015-12-09 11:25:00,91.02,91.15,91.02,91.15,300.0,90.9411,91.071,90.9411,91.071,300.0
2015-12-09 11:30:00,91.06,91.06,90.88,90.9,2100.0,90.9811,90.9811,90.8012,90.8212,2100.0
2015-12-09 11:35:00,90.84,90.84,90.69,90.69,500.0,90.7613,90.7613,90.6114,90.6114,500.0
2015-12-09 11:40:00,90.89,90.89,90.82,90.82,200.0,90.8112,90.8112,90.7413,90.7413,200.0
2015-12-09 11:45:00,90.84,90.84,90.63,90.63,308.0,90.7613,90.7613,90.5515,90.5515,308.0
2015-12-09 11:50:00,90.5,90.55,90.35,90.37,1100.0,90.4216,90.4715,90.2717,90.2917,1100.0
2015-12-09 11:55:00,90.31,90.33,90.31,90.33,730.0,90.2317,90.2517,90.2317,90.2517,730.0
2015-12-09 12:00:00,90.35,90.43,90.35,90.42,300.0,90.2717,90.3516,90.2717,90.3416,300.0
2015-12-09 12:05:00,90.66,90.66,90.66,90.66,500.0,90.5814,90.5814,90.5814,90.5814,500.0
2015-12-09 12:10:00,90.56,90.56,90.56,90.56,300.0,90.4815,90.4815,90.4815,90.4815,300.0
2015-12-09 12:15:00,90.47,90.47,90.1,90.1,25700.0,90.3916,90.3916,90.0219,90.0219,25700.0
2015-12-09 12:20:00,90.08,90.08,89.71,89.91,5056.0,90.0019,90.0019,89.6323,89.8321,5056.0
2015-12-09 12:25:00,89.85,89.91,89.71,89.71,713.0,89.7721,89.8321,89.6323,89.6323,713.0
2015-12-09 12:30:00,89.71,89.75,89.38,89.38,2800.0,89.6323,89.6722,89.3025,89.3025,2800.0
2015-12-09 12:35:00,89.39,89.39,89.33,89.33,200.0,89.3125,89.3125,89.2526,89.2526,200.0
2015-12-09 12:40:00,89.09,89.19,88.78,89.05,1920.0,89.0128,89.1127,88.7031,88.9728,1920.0
2015-12-09 12:45:00,89.19,89.32,89.14,89.32,500.0,89.1127,89.2426,89.0628,89.2426,500.0
2015-12-09 12:50:00,89.32,89.32,89.1,89.1,1000.0,89.2426,89.2426,89.0228,89.0228,1000.0
2015-12-09 12:55:00,89.1,89.1,88.89,88.95,1240.0,89.0228,89.0228,88.813,88.8729,1240.0
2015-12-09 13:00:00,88.89,89.08,88.89,89.05,1620.0,88.813,89.0028,88.813,88.9728,1620.0
2015-12-09 13:05:00,89.04,89.13,88.81,89.13,4100.0,88.9628,89.0528,88.733,89.0528,4100.0
2015-12-09 13:10:00,89.13,89.13,89.13,89.13,0.0,89.0528,89.0528,89.0528,89.0528,0.0
2015-12-09 13:15:00,89.13,89.13,89.08,89.11,700.0,89.0528,89.0528,89.0028,89.0328,700.0
2015-12-09 13:20:00,89.14,89.21,89.14,89.18,500.0,89.0628,89.1327,89.0628,89.1027,500.0
2015-12-09 13:25:00,89.13,89.2,89.08,89.08,815.0,89.0528,89.1227,89.0028,89.0028,815.0
2015-12-09 13:30:00,89.09,89.2,88.96,89.2,2200.0,89.0128,89.1227,88.8829,89.1227,2200.0
2015-12-09 13:35:00,89.23,89.23,89.23,89.23,381.0,89.1527,89.1527,89.1527,89.1527,381.0
2015-12-09 13:40:00,89.16,89.16,89.16,89.16,100.0,89.0827,89.0827,89.0827,89.0827,100.0
2015-12-09 13:45:00,89.09,89.18,89.09,89.18,300.0,89.0128,89.1027,89.0128,89.1027,300.0
2015-12-09 13:50:00,89.16,89.25,89.15,89.24,800.0,89.0827,89.1727,89.0727,89.1627,800.0
2015-12-09 13:55:00,89.24,89.25,89.24,89.25,200.0,89.1627,89.1727,89.1627,89.1727,200.0
2015-12-09 14:00:00,89.26,89.37,89.26,89.37,300.0,89.1826,89.2926,89.1826,89.2926,300.0
2015-12-09 14:05:00,89.41,89.42,89.32,89.32,1600.0,89.3325,89.3425,89.2426,89.2426,1600.0
2015-12-09 14:10:00,89.28,89.32,89.18,89.22,3270.0,89.2026,89.2426,89.1027,89.1427,3270.0
2015-12-09 14:15:00,89.2,89.24,89.2,89.24,300.0,89.1227,89.1627,89.1227,89.1627,300.0
2015-12-09 14:20:00,89.24,89.24,89.08,89.08,500.0,89.1627,89.1627,89.0028,89.0028,500.0
2015-12-09 14:25:00,89.16,89.16,89.04,89.04,600.0,89.0827,89.0827,88.9628,88.9628,600.0
2015-12-09 14:30:00,89.1,89.16,89.09,89.16,800.0,89.0228,89.0827,89.0128,89.0827,800.0
2015-12-09 14:35:00,89.24,89.24,89.11,89.12,700.0,89.1627,89.1627,89.0328,89.0428,700.0
2015-12-09 14:40:00,89.26,89.26,89.16,89.16,800.0,89.1826,89.1826,89.0827,89.0827,800.0
2015-12-09 14:45:00,89.23,89.23,89.07,89.17,1300.0,89.1527,89.1527,88.9928,89.0927,1300.0
2015-12-09 14:50:00,89.18,89.25,89.15,89.25,1100.0,89.1027,89.1727,89.0727,89.1727,1100.0
2015-12-09 14:55:00,89.34,89.42,89.26,89.26,1100.0,89.2626,89.3425,89.1826,89.1826,1100.0
2015-12-09 15:00:00,89.35,89.47,89.28,89.43,1900.0,89.2726,89.3925,89.2026,89.3525,1900.0
2015-12-09 15:05:00,89.45,89.45,89.32,89.32,1200.0,89.3725,89.3725,89.2426,89.2426,1200.0
2015-12-09 15:10:00,89.37,89.37,89.36,89.36,899.0,89.2926,89.2926,89.2826,89.2826,899.0
2015-12-09 15:15:00,89.39,89.4,89.31,89.34,1200.0,89.3125,89.3225,89.2326,89.2626,1200.0
2015-12-09 15:20:00,89.39,89.55,89.32,89.47,1832.0,89.3125,89.4724,89.2426,89.3925,1832.0
2015-12-09 15:25:00,89.54,89.54,89.47,89.47,1000.0,89.4624,89.4624,89.3925,89.3925,1000.0
2015-12-09 15:30:00,89.51,89.58,89.45,89.53,2200.0,89.4324,89.5024,89.3725,89.4524,2200.0
2015-12-09 15:35:00,89.55,89.63,89.38,89.38,2806.0,89.4724,89.5523,89.3025,89.3025,2806.0
2015-12-09 15:40:00,89.37,89.41,89.27,89.27,1170.0,89.2926,89.3325,89.1926,89.1926,1170.0
2015-12-09 15:45:00,89.37,89.38,89.04,89.12,5563.0,89.2926,89.3025,88.9628,89.0428,5563.0
2015-12-09 15:50:00,89.1,89.18,89.08,89.16,5250.0,89.0228,89.1027,89.0028,89.0827,5250.0
2015-12-09 15:55:00,89.16,89.18,88.99,89.15,21518.0,89.0827,89.1027,88.9129,89.0727,21518.0
2015-12-10 09:30:00,89.27,89.36,89.27,89.36,916.0,89.1926,89.2826,89.1926,89.2826,916.0
2015-12-10 09:35:00,89.47,89.47,89.33,89.34,2700.0,89.3925,89.3925,89.2526,89.2626,2700.0
2015-12-10 09:40:00,89.39,89.5,89.36,89.46,3600.0,89.3125,89.4224,89.2826,89.3825,3600.0
2015-12-10 09:45:00,89.28,89.59,89.27,89.51,3908.0,89.2026,89.5124,89.1926,89.4324,3908.0
2015-12-10 09:50:00,89.48,89.48,89.45,89.48,600.0,89.4025,89.4025,89.3725,89.4025,600.0
2015-12-10 09:55:00,89.4,89.49,89.26,89.26,2480.0,89.3225,89.4125,89.1826,89.1826,2480.0
2015-12-10 10:00:00,89.26,89.26,89.26,89.26,0.0,89.1826,89.1826,89.1826,89.1826,0.0
2015-12-10 10:05:00,89.38,89.38,89.38,89.38,298.0,89.3025,89.3025,89.3025,89.3025,298.0
2015-12-10 10:10:00,89.26,89.41,89.26,89.34,3752.0,89.1826,89.3325,89.1826,89.2626,3752.0
2015-12-10 10:15:00,89.43,89.44,89.43,89.43,300.0,89.3525,89.3625,89.3525,89.3525,300.0
2015-12-10 10:20:00,89.5,89.77,89.5,89.75,800.0,89.4224,89.6922,89.4224,89.6722,800.0
2015-12-10 10:25:00,89.81,89.99,89.81,89.99,200.0,89.7322,89.912,89.7322,89.912,200.0
2015-12-10 10:30:00,89.89,89.92,89.75,89.82,1300.0,89.8121,89.8421,89.6722,89.7422,1300.0
2015-12-10 10:35:00,89.89,90.01,89.87,90.01,1200.0,89.8121,89.932,89.7921,89.932,1200.0
2015-12-10 10:40:00,90.01,90.01,90.01,90.01,0.0,89.932,89.932,89.932,89.932,0.0
2015-12-10 10:45:00,90.31,90.34,90.21,90.22,400.0,90.2317,90.2617,90.1318,90.1418,400.0
2015-12-10 10:50:00,90.22,90.22,89.99,89.99,700.0,90.1418,90.1418,89.912,89.912,700.0
2015-12-10 10:55:00,89.99,89.99,89.99,89.99,0.0,89.912,89.912,89.912,89.912,0.0
2015-12-10 11:00:00,90.15,90.15,90.12,90.12,500.0,90.0719,90.0719,90.0419,90.0419,500.0
2015-12-10 11:05:00,90.1,90.11,90.0,90.0,921.0,90.0219,90.0319,89.922,89.922,921.0
2015-12-10 11:10:00,89.89,89.89,89.77,89.77,200.0,89.8121,89.8121,89.6922,89.6922,200.0
2015-12-10 11:15:00,89.9,90.04,89.75,89.91,1500.0,89.8221,89.962,89.6722,89.8321,1500.0
2015-12-10 11:20:00,89.94,90.15,89.9,89.96,3810.0,89.8621,90.0719,89.8221,89.882,3810.0
2015-12-10 11:25:00,89.91,90.07,89.9,89.92,2900.0,89.8321,89.9919,89.8221,89.8421,2900.0
2015-12-10 11:30:00,90.04,90.14,89.92,90.14,2100.0,89.962,90.0619,89.8421,90.0619,2100.0
2015-12-10 11:35:00,90.14,90.14,90.14,90.14,0.0,90.0619,90.0619,90.0619,90.0619,0.0
2015-12-10 11:40:00,90.14,90.14,90.14,90.14,0.0,90.0619,90.0619,90.0619,90.0619,0.0
2015-12-10 11:45:00,90.12,90.25,90.11,90.19,700.0,90.0419,90.1718,90.0319,90.1118,700.0
2015-12-10 11:50:00,90.19,90.19,90.16,90.16,400.0,90.1118,90.1118,90.0819,90.0819,400.0
2015-12-10 11:55:00,90.25,90.25,90.15,90.2,410.0,90.1718,90.1718,90.0719,90.1218,410.0
2015-12-10 12:00:00,90.2,90.2,90.2,90.2,400.0,90.1218,90.1218,90.1218,90.1218,400.0
2015-12-10 12:05:00,90.24,90.29,90.11,90.11,2600.0,90.1618,90.2118,90.0319,90.0319,2600.0
2015-12-10 12:10:00,90.05,90.14,90.05,90.13,1200.0,89.972,90.0619,89.972,90.0519,1200.0
2015-12-10 12:15:00,90.14,90.25,90.13,90.25,400.0,90.0619,90.1718,90.0519,90.1718,400.0
2015-12-10 12:20:00,90.25,90.25,90.25,90.25,0.0,90.1718,90.1718,90.1718,90.1718,0.0
2015-12-10 12:25:00,90.34,90.46,90.34,90.39,300.0,90.2617,90.3816,90.2617,90.3117,300.0
2015-12-10 12:30:00,90.41,90.53,90.41,90.41,700.0,90.3317,90.4515,90.3317,90.3317,700.0
2015-12-10 12:35:00,90.58,90.63,90.51,90.54,5514.0,90.5015,90.5515,90.4316,90.4615,5514.0
2015-12-10 12:40:00,90.56,90.57,90.5,90.53,3080.0,90.4815,90.4915,90.4216,90.4515,3080.0
2015-12-10 12:45:00,90.57,90.69,90.57,90.57,900.0,90.4915,90.6114,90.4915,90.4915,900.0
2015-12-10 12:50:00,90.67,90.67,90.62,90.62,400.0,90.5914,90.5914,90.5415,90.5415,400.0
2015-12-10 12:55:00,90.62,90.62,90.62,90.62,0.0,90.5415,90.5415,90.5415,90.5415,0.0
2015-12-10 13:00:00,90.68,90.68,90.68,90.68,100.0,90.6014,90.6014,90.6014,90.6014,100.0
2015-12-10 13:05:00,90.67,90.67,90.35,90.44,2100.0,90.5914,90.5914,90.2717,90.3616,2100.0
2015-12-10 13:10:00,90.51,90.51,90.51,90.51,100.0,90.4316,90.4316,90.4316,90.4316,100.0
2015-12-10 13:15:00,90.51,90.59,90.51,90.59,400.0,90.4316,90.5115,90.4316,90.5115,400.0
2015-12-10 13:20:00,90.59,90.6,90.59,90.59,310.0,90.5115,90.5215,90.5115,90.5115,310.0
2015-12-10 13:25:00,90.59,90.59,90.28,90.41,2523.0,90.5115,90.5115,90.2018,90.3317,2523.0
2015-12-10 13:30:00,90.45,90.5,90.45,90.5,500.0,90.3716,90.4216,90.3716,90.4216,500.0
2015-12-10 13:35:00,90.5,90.5,90.5,90.5,0.0,90.4216,90.4216,90.4216,90.4216,0.0
2015-12-10 13:40:00,90.5,90.5,90.5,90.5,0.0,90.4216,90.4216,90.4216,90.4216,0.0
2015-12-10 13:45:00,90.5,90.5,90.5,90.5,0.0,90.4216,90.4216,90.4216,90.4216,0.0
2015-12-10 13:50:00,90.5,90.72,90.5,90.7,121500.0,90.4216,90.6414,90.4216,90.6214,121500.0
2015-12-10 13:55:00,90.58,90.58,90.58,90.58,100.0,90.5015,90.5015,90.5015,90.5015,100.0
2015-12-10 14:00:00,90.58,90.64,90.58,90.64,600.0,90.5015,90.5615,90.5015,90.5615,600.0
2015-12-10 14:05:00,90.69,90.69,90.64,90.64,1600.0,90.6114,90.6114,90.5615,90.5615,1600.0
2015-12-10 14:10:00,90.73,90.8,90.69,90.73,6448.0,90.6514,90.7213,90.6114,90.6514,6448.0
2015-12-10 14:15:00,90.75,90.76,90.75,90.76,900.0,90.6714,90.6813,90.6714,90.6813,900.0
2015-12-10 14:20:00,90.73,90.74,90.73,90.73,300.0,90.6514,90.6614,90.6514,90.6514,300.0
2015-12-10 14:25:00,90.85,90.85,90.76,90.76,300.0,90.7713,90.7713,90.6813,90.6813,300.0
2015-12-10 14:30:00,90.76,90.97,90.76,90.97,1700.0,90.6813,90.8912,90.6813,90.8912,1700.0
2015-12-10 14:35:00,90.89,90.89,90.88,90.89,900.0,90.8112,90.8112,90.8012,90.8112,900.0
2015-12-10 14:40:00,90.83,91.06,90.81,90.96,5600.0,90.7513,90.9811,90.7313,90.8812,5600.0
2015-12-10 14:45:00,90.99,91.08,90.97,91.08,2000.0,90.9112,91.0011,90.8912,91.0011,2000.0
2015-12-10 14:50:00,90.99,91.04,90.89,91.02,2291.0,90.9112,90.9611,90.8112,90.9411,2291.0
2015-12-10 14:55:00,90.95,90.95,90.83,90.83,500.0,90.8712,90.8712,90.7513,90.7513,500.0
2015-12-10 15:00:00,90.92,90.95,90.85,90.85,1200.0,90.8412,90.8712,90.7713,90.7713,1200.0
2015-12-10 15:05:00,90.77,90.89,90.77,90.86,700.0,90.6913,90.8112,90.6913,90.7813,700.0
2015-12-10 15:10:00,90.74,90.74,90.62,90.62,800.0,90.6614,90.6614,90.5415,90.5415,800.0
2015-12-10 15:15:00,90.69,90.69,90.57,90.57,1200.0,90.6114,90.6114,90.4915,90.4915,1200.0
2015-12-10 15:20:00,90.52,90.52,90.52,90.52,100.0,90.4416,90.4416,90.4416,90.4416,100.0
2015-12-10 15:25:00,90.47,90.49,90.34,90.49,900.0,90.3916,90.4116,90.2617,90.4116,900.0
2015-12-10 15:30:00,90.43,90.5,90.36,90.5,900.0,90.3516,90.4216,90.2817,90.4216,900.0
2015-12-10 15:35:00,90.53,90.59,90.53,90.57,785.0,90.4515,90.5115,90.4515,90.4915,785.0
2015-12-10 15:40:00,90.65,90.65,90.52,90.6,2993.0,90.5714,90.5714,90.4416,90.5215,2993.0
2015-12-10 15:45:00,90.6,90.74,90.55,90.74,8000.0,90.5215,90.6614,90.4715,90.6614,8000.0
2015-12-10 15:50:00,90.69,90.78,90.59,90.69,9603.0,90.6114,90.7013,90.5115,90.6114,9603.0
2015-12-10 15:55:00,90.66,90.79,90.54,90.78,10726.0,90.5814,90.7113,90.4615,90.7013,10726.0
2015-12-11 09:30:00,89.31,90.62,89.24,90.0,9535.0,89.2326,90.5415,89.1627,89.922,9535.0
2015-12-11 09:35:00,89.78,90.36,89.78,90.3,2500.0,89.7022,90.2817,89.7022,90.2217,2500.0
2015-12-11 09:40:00,90.5,90.5,90.08,90.5,600.0,90.4216,90.4216,90.0019,90.4216,600.0
2015-12-11 09:45:00,90.41,90.42,90.15,90.28,2110.0,90.3317,90.3416,90.0719,90.2018,2110.0
2015-12-11 09:50:00,90.42,90.48,90.41,90.47,1600.0,90.3416,90.4016,90.3317,90.3916,1600.0
2015-12-11 09:55:00,90.48,90.51,90.46,90.51,600.0,90.4016,90.4316,90.3816,90.4316,600.0
2015-12-11 10:00:00,90.54,90.54,90.5,90.54,600.0,90.4615,90.4615,90.4216,90.4615,600.0
2015-12-11 10:05:00,90.53,90.53,90.48,90.5,1400.0,90.4515,90.4515,90.4016,90.4216,1400.0
2015-12-11 10:10:00,90.52,90.52,90.52,90.52,200.0,90.4416,90.4416,90.4416,90.4416,200.0
2015-12-11 10:15:00,90.58,90.58,90.47,90.49,987.0,90.5015,90.5015,90.3916,90.4116,987.0
2015-12-11 10:20:00,90.5,90.6,90.5,90.5,2402.0,90.4216,90.5215,90.4216,90.4216,2402.0
2015-12-11 10:25:00,90.56,90.65,90.56,90.64,669.0,90.4815,90.5714,90.4815,90.5615,669.0
2015-12-11 10:30:00,90.53,90.53,90.53,90.53,100.0,90.4515,90.4515,90.4515,90.4515,100.0
2015-12-11 10:35:00,90.51,90.7,90.5,90.53,6472.0,90.4316,90.6214,90.4216,90.4515,6472.0
2015-12-11 10:40:00,90.5,90.6,90.5,90.53,4918.0,90.4216,90.5215,90.4216,90.4515,4918.0
2015-12-11 10:45:00,90.68,90.76,90.58,90.59,2400.0,90.6014,90.6813,90.5015,90.5115,2400.0
2015-12-11 10:50:00,90.52,90.63,90.38,90.55,5800.0,90.4416,90.5515,90.3017,90.4715,5800.0
2015-12-11 10:55:00,90.55,90.55,90.51,90.54,1566.0,90.4715,90.4715,90.4316,90.4615,1566.0
2015-12-11 11:00:00,90.54,90.69,90.5,90.61,6500.0,90.4615,90.6114,90.4216,90.5315,6500.0
2015-12-11 11:05:00,90.62,90.8,90.62,90.7,1600.0,90.5415,90.7213,90.5415,90.6214,1600.0
2015-12-11 11:10:00,90.76,90.78,90.72,90.72,300.0,90.6813,90.7013,90.6414,90.6414,300.0
2015-12-11 11:15:00,90.72,90.72,90.65,90.68,3800.0,90.6414,90.6414,90.5714,90.6014,3800.0
2015-12-11 11:20:00,90.62,90.71,90.58,90.67,8200.0,90.5415,90.6314,90.5015,90.5914,8200.0
2015-12-11 11:25:00,90.53,90.65,90.5,90.56,3000.0,90.4515,90.5714,90.4216,90.4815,3000.0
2015-12-11 11:30:00,90.54,90.6,90.44,90.6,6172.0,90.4615,90.5215,90.3616,90.5215,6172.0
2015-12-11 11:35:00,90.54,90.6,90.51,90.52,2920.0,90.4615,90.5215,90.4316,90.4416,2920.0
2015-12-11 11:40:00,90.6,90.6,90.5,90.52,5800.0,90.5215,90.5215,90.4216,90.4416,5800.0
2015-12-11 11:45:00,90.5,90.51,90.5,90.51,500.0,90.4216,90.4316,90.4216,90.4316,500.0
2015-12-11 11:50:00,90.51,90.53,90.48,90.48,2200.0,90.4316,90.4515,90.4016,90.4016,2200.0
2015-12-11 11:55:00,90.44,90.53,90.29,90.29,6660.0,90.3616,90.4515,90.2118,90.2118,6660.0
2015-12-11 12:00:00,90.28,90.32,90.15,90.26,2000.0,90.2018,90.2417,90.0719,90.1818,2000.0
2015-12-11 12:05:00,90.26,90.3,90.03,90.21,5400.0,90.1818,90.2217,89.952,90.1318,5400.0
2015-12-11 12:10:00,90.23,90.28,90.08,90.15,5135.0,90.1518,90.2018,90.0019,90.0719,5135.0
2015-12-11 12:15:00,90.08,90.17,89.98,90.14,3800.0,90.0019,90.0919,89.902,90.0619,3800.0
2015-12-11 12:20:00,90.07,90.25,90.07,90.23,3100.0,89.9919,90.1718,89.9919,90.1518,3100.0
2015-12-11 12:25:00,90.05,90.21,89.99,90.16,4106.0,89.972,90.1318,89.912,90.0819,4106.0
2015-12-11 12:30:00,90.14,90.25,90.01,90.21,9120.0,90.0619,90.1718,89.932,90.1318,9120.0
2015-12-11 12:35:00,90.15,90.24,90.06,90.2,5074.0,90.0719,90.1618,89.982,90.1218,5074.0
2015-12-11 12:40:00,90.18,90.28,90.1,90.28,5500.0,90.1019,90.2018,90.0219,90.2018,5500.0
2015-12-11 12:45:00,90.34,90.34,90.26,90.26,400.0,90.2617,90.2617,90.1818,90.1818,400.0
2015-12-11 12:50:00,90.29,90.29,90.17,90.28,1400.0,90.2118,90.2118,90.0919,90.2018,1400.0
2015-12-11 12:55:00,90.29,90.34,90.29,90.33,700.0,90.2118,90.2617,90.2118,90.2517,700.0
2015-12-11 13:00:00,90.26,90.49,90.26,90.47,3110.0,90.1818,90.4116,90.1818,90.3916,3110.0
2015-12-11 13:05:00,90.34,90.51,90.29,90.49,5690.0,90.2617,90.4316,90.2118,90.4116,5690.0
2015-12-11 13:10:00,90.51,90.66,90.51,90.66,900.0,90.4316,90.5814,90.4316,90.5814,900.0
2015-12-11 13:15:00,90.58,90.69,90.51,90.64,1700.0,90.5015,90.6114,90.4316,90.5615,1700.0
2015-12-11 13:20:00,90.65,90.65,90.64,90.64,700.0,90.5714,90.5714,90.5615,90.5615,700.0
2015-12-11 13:25:00,90.63,90.63,90.46,90.49,4700.0,90.5515,90.5515,90.3816,90.4116,4700.0
2015-12-11 13:30:00,90.6,90.71,90.4,90.57,3457.0,90.5215,90.6314,90.3217,90.4915,3457.0
2015-12-11 13:35:00,90.58,90.72,90.31,90.55,7100.0,90.5015,90.6414,90.2317,90.4715,7100.0
2015-12-11 13:40:00,90.5,90.51,90.45,90.45,800.0,90.4216,90.4316,90.3716,90.3716,800.0
2015-12-11 13:45:00,90.58,90.58,90.28,90.39,300.0,90.5015,90.5015,90.2018,90.3117,300.0
2015-12-11 13:50:00,90.34,90.56,90.34,90.44,1300.0,90.2617,90.4815,90.2617,90.3616,1300.0
2015-12-11 13:55:00,90.54,90.54,90.32,90.32,400.0,90.4615,90.4615,90.2417,90.2417,400.0
2015-12-11 14:00:00,90.32,90.4,90.32,90.33,347.0,90.2417,90.3217,90.2417,90.2517,347.0
2015-12-11 14:05:00,90.42,90.51,90.39,90.51,2100.0,90.3416,90.4316,90.3117,90.4316,2100.0
2015-12-11 14:10:00,90.55,90.7,90.5,90.63,4925.0,90.4715,90.6214,90.4216,90.5515,4925.0
2015-12-11 14:15:00,90.71,90.71,90.61,90.61,970.0,90.6314,90.6314,90.5315,90.5315,970.0
2015-12-11 14:20:00,90.61,90.61,90.5,90.5,1800.0,90.5315,90.5315,90.4216,90.4216,1800.0
2015-12-11 14:25:00,90.52,90.52,90.36,90.39,2936.0,90.4416,90.4416,90.2817,90.3117,2936.0
2015-12-11 14:30:00,90.4,90.41,90.34,90.39,2600.0,90.3217,90.3317,90.2617,90.3117,2600.0
2015-12-11 14:35:00,90.38,90.39,90.27,90.38,1500.0,90.3017,90.3117,90.1918,90.3017,1500.0
2015-12-11 14:40:00,90.4,90.4,90.31,90.4,1800.0,90.3217,90.3217,90.2317,90.3217,1800.0
2015-12-11 14:45:00,90.36,90.36,90.28,90.28,3400.0,90.2817,90.2817,90.2018,90.2018,3400.0
2015-12-11 14:50:00,90.3,90.49,90.26,90.36,3061.0,90.2217,90.4116,90.1818,90.2817,3061.0
2015-12-11 14:55:00,90.46,90.49,90.36,90.37,2400.0,90.3816,90.4116,90.2817,90.2917,2400.0
2015-12-11 15:00:00,90.49,90.5,90.36,90.48,2522.0,90.4116,90.4216,90.2817,90.4016,2522.0
2015-12-11 15:05:00,90.42,90.5,90.3,90.33,2960.0,90.3416,90.4216,90.2217,90.2517,2960.0
2015-12-11 15:10:00,90.32,90.5,90.32,90.49,1625.0,90.2417,90.4216,90.2417,90.4116,1625.0
2015-12-11 15:15:00,90.5,90.51,90.33,90.38,2100.0,90.4216,90.4316,90.2517,90.3017,2100.0
2015-12-11 15:20:00,90.38,90.38,89.9,89.99,6400.0,90.3017,90.3017,89.8221,89.912,6400.0
2015-12-11 15:25:00,89.93,90.04,89.81,89.87,36030.0,89.8521,89.962,89.7322,89.7921,36030.0
2015-12-11 15:30:00,89.9,89.9,89.35,89.59,4215.0,89.8221,89.8221,89.2726,89.5124,4215.0
2015-12-11 15:35:00,89.53,89.72,89.53,89.67,1100.0,89.4524,89.6423,89.4524,89.5923,1100.0
2015-12-11 15:40:00,89.66,89.67,89.39,89.48,21399.0,89.5823,89.5923,89.3125,89.4025,21399.0
2015-12-11 15:45:00,89.29,89.55,89.27,89.54,7279.0,89.2126,89.4724,89.1926,89.4624,7279.0
2015-12-11 15:50:00,89.59,89.6,89.55,89.56,15800.0,89.5124,89.5224,89.4724,89.4824,15800.0
2015-12-11 15:55:00,89.56,89.66,89.47,89.62,13257.0,89.4824,89.5823,89.3925,89.5423,13257.0
2015-12-14 09:30:00,89.49,89.78,89.49,89.75,1626.0,89.4125,89.7022,89.4125,89.6722,1626.0
2015-12-14 09:35:00,89.83,89.88,89.83,89.88,200.0,89.7522,89.8021,89.7522,89.8021,200.0
2015-12-14 09:40:00,90.11,90.36,89.85,90.2,9190.0,90.0319,90.2817,89.7721,90.1218,9190.0
2015-12-14 09:45:00,90.2,90.49,90.15,90.49,1900.0,90.1218,90.4116,90.0719,90.4116,1900.0
2015-12-14 09:50:00,90.42,90.82,90.4,90.82,2000.0,90.3416,90.7413,90.3217,90.7413,2000.0
2015-12-14 09:55:00,90.88,90.88,90.56,90.56,1300.0,90.8012,90.8012,90.4815,90.4815,1300.0
2015-12-14 10:00:00,90.54,90.57,90.54,90.54,500.0,90.4615,90.4915,90.4615,90.4615,500.0
2015-12-14 10:05:00,90.51,90.56,90.51,90.56,200.0,90.4316,90.4815,90.4316,90.4815,200.0
2015-12-14 10:10:00,90.51,90.53,90.33,90.36,1800.0,90.4316,90.4515,90.2517,90.2817,1800.0
2015-12-14 10:15:00,90.48,90.81,90.46,90.74,1940.0,90.4016,90.7313,90.3816,90.6614,1940.0
2015-12-14 10:20:00,90.62,90.62,90.2,90.2,700.0,90.5415,90.5415,90.1218,90.1218,700.0
2015-12-14 10:25:00,90.2,90.3,89.89,89.98,5400.0,90.1218,90.2217,89.8121,89.902,5400.0
2015-12-14 10:30:00,89.98,90.28,89.94,90.28,1700.0,89.902,90.2018,89.8621,90.2018,1700.0
2015-12-14 10:35:00,90.32,90.37,90.18,90.35,1800.0,90.2417,90.2917,90.1019,90.2717,1800.0
2015-12-14 10:40:00,90.37,90.49,90.36,90.49,400.0,90.2917,90.4116,90.2817,90.4116,400.0
2015-12-14 10:45:00,90.41,90.46,90.16,90.3,3400.0,90.3317,90.3816,90.0819,90.2217,3400.0
2015-12-14 10:50:00,90.24,90.24,90.13,90.23,1000.0,90.1618,90.1618,90.0519,90.1518,1000.0
2015-12-14 10:55:00,90.24,90.37,90.24,90.28,700.0,90.1618,90.2917,90.1618,90.2018,700.0
2015-12-14 11:00:00,90.28,90.28,90.28,90.28,0.0,90.2018,90.2018,90.2018,90.2018,0.0
2015-12-14 11:05:00,90.2,90.34,90.1,90.1,1348.0,90.1218,90.2617,90.0219,90.0219,1348.0
2015-12-14 11:10:00,90.21,90.3,90.08,90.3,1600.0,90.1318,90.2217,90.0019,90.2217,1600.0
2015-12-14 11:15:00,90.25,90.35,90.09,90.23,3100.0,90.1718,90.2717,90.0119,90.1518,3100.0
2015-12-14 11:20:00,90.12,90.34,90.12,90.34,1574.0,90.0419,90.2617,90.0419,90.2617,1574.0
2015-12-14 11:25:00,90.3,90.5,90.2,90.5,8700.0,90.2217,90.4216,90.1218,90.4216,8700.0
2015-12-14 11:30:00,90.32,90.4,90.13,90.22,3360.0,90.2417,90.3217,90.0519,90.1418,3360.0
2015-12-14 11:35:00,90.22,90.22,89.88,89.98,9400.0,90.1418,90.1418,89.8021,89.902,9400.0
2015-12-14 11:40:00,89.97,90.32,89.97,90.31,2200.0,89.892,90.2417,89.892,90.2317,2200.0
2015-12-14 11:45:00,90.39,90.41,90.14,90.14,1030.0,90.3117,90.3317,90.0619,90.0619,1030.0
2015-12-14 11:50:00,90.11,90.29,89.97,90.15,7462.0,90.0319,90.2118,89.892,90.0719,7462.0
2015-12-14 11:55:00,90.12,90.25,90.07,90.17,3454.0,90.0419,90.1718,89.9919,90.0919,3454.0
2015-12-14 12:00:00,90.04,90.04,89.6,89.78,8680.0,89.962,89.962,89.5224,89.7022,8680.0
2015-12-14 12:05:00,89.85,90.35,89.81,90.35,2400.0,89.7721,90.2717,89.7322,90.2717,2400.0
2015-12-14 12:10:00,90.42,90.44,90.29,90.3,800.0,90.3416,90.3616,90.2118,90.2217,800.0
2015-12-14 12:15:00,90.19,90.4,90.17,90.35,1000.0,90.1118,90.3217,90.0919,90.2717,1000.0
2015-12-14 12:20:00,90.28,90.4,90.0,90.4,800.0,90.2018,90.3217,89.922,90.3217,800.0
2015-12-14 12:25:00,90.54,90.54,90.26,90.27,1100.0,90.4615,90.4615,90.1818,90.1918,1100.0
2015-12-14 12:30:00,90.27,90.27,90.27,90.27,0.0,90.1918,90.1918,90.1918,90.1918,0.0
2015-12-14 12:35:00,90.34,90.46,90.32,90.4,800.0,90.2617,90.3816,90.2417,90.3217,800.0
2015-12-14 12:40:00,90.17,90.17,90.09,90.15,700.0,90.0919,90.0919,90.0119,90.0719,700.0
2015-12-14 12:45:00,90.18,90.31,90.12,90.15,1594.0,90.1019,90.2317,90.0419,90.0719,1594.0
2015-12-14 12:50:00,90.22,90.22,90.08,90.13,2100.0,90.1418,90.1418,90.0019,90.0519,2100.0
2015-12-14 12:55:00,90.14,90.21,90.11,90.14,700.0,90.0619,90.1318,90.0319,90.0619,700.0
2015-12-14 13:00:00,90.26,90.26,90.14,90.16,1434.0,90.1818,90.1818,90.0619,90.0819,1434.0
2015-12-14 13:05:00,90.19,90.19,89.99,89.99,400.0,90.1118,90.1118,89.912,89.912,400.0
2015-12-14 13:10:00,90.04,90.14,90.04,90.06,800.0,89.962,90.0619,89.962,89.982,800.0
2015-12-14 13:15:00,89.93,90.0,89.89,90.0,992.0,89.8521,89.922,89.8121,89.922,992.0
2015-12-14 13:20:00,90.04,90.09,90.03,90.06,500.0,89.962,90.0119,89.952,89.982,500.0
2015-12-14 13:25:00,90.03,90.09,90.03,90.06,1000.0,89.952,90.0119,89.952,89.982,1000.0
2015-12-14 13:30:00,90.12,90.12,90.12,90.12,100.0,90.0419,90.0419,90.0419,90.0419,100.0
2015-12-14 13:35:00,90.02,90.02,89.99,89.99,305.0,89.942,89.942,89.912,89.912,305.0
2015-12-14 13:40:00,89.99,90.0,89.94,89.94,1200.0,89.912,89.922,89.8621,89.8621,1200.0
2015-12-14 13:45:00,90.05,90.05,89.92,90.05,7526.0,89.972,89.972,89.8421,89.972,7526.0
2015-12-14 13:50:00,90.06,90.06,90.05,90.06,400.0,89.982,89.982,89.972,89.982,400.0
2015-12-14 13:55:00,90.09,90.15,90.04,90.15,1000.0,90.0119,90.0719,89.962,90.0719,1000.0
2015-12-14 14:00:00,90.06,90.06,89.92,89.92,600.0,89.982,89.982,89.8421,89.8421,600.0
2015-12-14 14:05:00,89.93,89.99,89.93,89.93,1500.0,89.8521,89.912,89.8521,89.8521,1500.0
2015-12-14 14:10:00,89.98,89.99,89.97,89.99,1000.0,89.902,89.912,89.892,89.912,1000.0
2015-12-14 14:15:00,89.94,89.96,89.94,89.96,500.0,89.8621,89.882,89.8621,89.882,500.0
2015-12-14 14:20:00,89.99,90.05,89.95,90.0,1500.0,89.912,89.972,89.8721,89.922,1500.0
2015-12-14 14:25:00,89.99,90.05,89.99,90.05,400.0,89.912,89.972,89.912,89.972,400.0
2015-12-14 14:30:00,90.08,90.08,89.99,90.05,1400.0,90.0019,90.0019,89.912,89.972,1400.0
2015-12-14 14:35:00,89.99,90.05,89.99,90.05,700.0,89.912,89.972,89.912,89.972,700.0
2015-12-14 14:40:00,90.1,90.1,90.06,90.09,1100.0,90.0219,90.0219,89.982,90.0119,1100.0
2015-12-14 14:45:00,90.06,90.16,90.06,90.16,1000.0,89.982,90.0819,89.982,90.0819,1000.0
2015-12-14 14:50:00,90.17,90.23,90.16,90.23,900.0,90.0919,90.1518,90.0819,90.1518,900.0
2015-12-14 14:55:00,90.24,90.25,90.24,90.25,400.0,90.1618,90.1718,90.1618,90.1718,400.0
2015-12-14 15:00:00,90.24,90.28,90.11,90.12,1000.0,90.1618,90.2018,90.0319,90.0419,1000.0
2015-12-14 15:05:00,90.11,90.11,90.0,90.02,47200.0,90.0319,90.0319,89.922,89.942,47200.0
2015-12-14 15:10:00,89.95,89.95,89.95,89.95,300.0,89.8721,89.8721,89.8721,89.8721,300.0
2015-12-14 15:15:00,89.93,90.02,89.92,90.01,1600.0,89.8521,89.942,89.8421,89.932,1600.0
2015-12-14 15:20:00,90.0,90.07,89.94,90.01,3900.0,89.922,89.9919,89.8621,89.932,3900.0
2015-12-14 15:25:00,89.93,90.0,89.86,89.86,2000.0,89.8521,89.922,89.7821,89.7821,2000.0
2015-12-14 15:30:00,89.97,90.07,89.95,90.04,3877.0,89.892,89.9919,89.8721,89.962,3877.0
2015-12-14 15:35:00,90.03,90.11,89.97,89.98,10000.0,89.952,90.0319,89.892,89.902,10000.0
2015-12-14 15:40:00,89.91,89.91,89.67,89.67,400.0,89.8321,89.8321,89.5923,89.5923,400.0
2015-12-14 15:45:00,89.64,89.81,89.59,89.81,4448.0,89.5623,89.7322,89.5124,89.7322,4448.0
2015-12-14 15:50:00,89.78,89.99,89.77,89.95,12603.0,89.7022,89.912,89.6922,89.8721,12603.0
2015-12-14 15:55:00,89.99,90.04,89.85,89.92,10640.0,89.912,89.962,89.7721,89.8421,10640.0
2015-12-15 09:30:00,90.49,90.92,90.27,90.41,6225.0,90.4116,90.8412,90.1918,90.3317,6225.0
2015-12-15 09:35:00,90.39,90.98,90.38,90.95,2492.0,90.3117,90.9012,90.3017,90.8712,2492.0
2015-12-15 09:40:00,90.97,91.21,90.95,91.21,8660.0,90.8912,91.131,90.8712,91.131,8660.0
2015-12-15 09:45:00,91.49,91.5,91.49,91.5,200.0,91.4107,91.4207,91.4107,91.4207,200.0
2015-12-15 09:50:00,91.66,91.73,91.41,91.55,900.0,91.5806,91.6505,91.3308,91.4707,900.0
2015-12-15 09:55:00,91.55,91.55,91.55,91.55,0.0,91.4707,91.4707,91.4707,91.4707,0.0
2015-12-15 10:00:00,91.59,91.59,91.59,91.59,200.0,91.5106,91.5106,91.5106,91.5106,200.0
2015-12-15 10:05:00,91.63,91.65,91.59,91.6,1100.0,91.5506,91.5706,91.5106,91.5206,1100.0
2015-12-15 10:10:00,91.55,91.63,91.55,91.62,349.0,91.4707,91.5506,91.4707,91.5406,349.0
2015-12-15 10:15:00,91.63,91.64,91.57,91.58,652.0,91.5506,91.5606,91.4906,91.5006,652.0
2015-12-15 10:20:00,91.58,91.7,91.53,91.53,1322.0,91.5006,91.6205,91.4507,91.4507,1322.0
2015-12-15 10:25:00,91.51,91.51,91.44,91.48,600.0,91.4307,91.4307,91.3608,91.4007,600.0
2015-12-15 10:30:00,91.64,91.64,91.37,91.37,500.0,91.5606,91.5606,91.2908,91.2908,500.0
2015-12-15 10:35:00,91.34,91.34,91.2,91.2,400.0,91.2608,91.2608,91.121,91.121,400.0
2015-12-15 10:40:00,91.43,91.48,91.43,91.48,1200.0,91.3508,91.4007,91.3508,91.4007,1200.0
2015-12-15 10:45:00,91.48,91.48,91.48,91.48,0.0,91.4007,91.4007,91.4007,91.4007,0.0
2015-12-15 10:50:00,91.35,91.61,91.35,91.61,200.0,91.2708,91.5306,91.2708,91.5306,200.0
2015-12-15 10:55:00,91.38,91.38,91.36,91.36,536.0,91.3008,91.3008,91.2808,91.2808,536.0
2015-12-15 11:00:00,91.36,91.44,91.17,91.17,1954.0,91.2808,91.3608,91.091,91.091,1954.0
2015-12-15 11:05:00,91.18,91.18,91.13,91.13,200.0,91.101,91.101,91.051,91.051,200.0
2015-12-15 11:10:00,91.1,91.55,91.08,91.38,3215.0,91.0211,91.4707,91.0011,91.3008,3215.0
2015-12-15 11:15:00,91.36,91.48,91.36,91.48,1108.0,91.2808,91.4007,91.2808,91.4007,1108.0
2015-12-15 11:20:00,91.42,91.54,91.4,91.4,1838.0,91.3408,91.4607,91.3208,91.3208,1838.0
2015-12-15 11:25:00,91.36,91.57,91.36,91.5,1700.0,91.2808,91.4906,91.2808,91.4207,1700.0
2015-12-15 11:30:00,91.56,91.57,91.56,91.56,1266.0,91.4807,91.4906,91.4807,91.4807,1266.0
2015-12-15 11:35:00,91.57,91.57,91.56,91.56,500.0,91.4906,91.4906,91.4807,91.4807,500.0
2015-12-15 11:40:00,91.51,91.51,91.46,91.48,3800.0,91.4307,91.4307,91.3807,91.4007,3800.0
2015-12-15 11:45:00,91.48,91.5,91.32,91.5,2602.0,91.4007,91.4207,91.2409,91.4207,2602.0
2015-12-15 11:50:00,91.54,91.63,91.44,91.5,3400.0,91.4607,91.5506,91.3608,91.4207,3400.0
2015-12-15 11:55:00,91.53,91.53,91.53,91.53,300.0,91.4507,91.4507,91.4507,91.4507,300.0
2015-12-15 12:00:00,91.5,91.73,91.5,91.73,900.0,91.4207,91.6505,91.4207,91.6505,900.0
2015-12-15 12:05:00,91.69,91.7,91.64,91.65,1200.0,91.6105,91.6205,91.5606,91.5706,1200.0
2015-12-15 12:10:00,91.68,91.82,91.51,91.53,3055.0,91.6006,91.7404,91.4307,91.4507,3055.0
2015-12-15 12:15:00,91.66,91.78,91.66,91.78,900.0,91.5806,91.7005,91.5806,91.7005,900.0
2015-12-15 12:20:00,91.8,91.8,91.76,91.76,300.0,91.7204,91.7204,91.6805,91.6805,300.0
2015-12-15 12:25:00,91.94,91.94,91.94,91.94,100.0,91.8603,91.8603,91.8603,91.8603,100.0
2015-12-15 12:30:00,91.98,92.05,91.95,91.99,3004.0,91.9003,91.9702,91.8703,91.9103,3004.0
2015-12-15 12:35:00,92.13,92.14,92.0,92.06,1000.0,92.0502,92.0602,91.9203,91.9802,1000.0
2015-12-15 12:40:00,92.11,92.11,91.83,91.83,600.0,92.0302,92.0302,91.7504,91.7504,600.0
2015-12-15 12:45:00,91.83,91.83,91.7,91.72,1050.0,91.7504,91.7504,91.6205,91.6405,1050.0
2015-12-15 12:50:00,91.8,91.8,91.44,91.44,1649.0,91.7204,91.7204,91.3608,91.3608,1649.0
2015-12-15 12:55:00,91.55,91.55,91.55,91.55,100.0,91.4707,91.4707,91.4707,91.4707,100.0
2015-12-15 13:00:00,91.76,91.76,91.51,91.71,1000.0,91.6805,91.6805,91.4307,91.6305,1000.0
2015-12-15 13:05:00,91.57,91.57,91.57,91.57,100.0,91.4906,91.4906,91.4906,91.4906,100.0
2015-12-15 13:10:00,91.69,91.8,91.69,91.8,800.0,91.6105,91.7204,91.6105,91.7204,800.0
2015-12-15 13:15:00,91.79,91.88,91.79,91.83,801.0,91.7105,91.8004,91.7105,91.7504,801.0
2015-12-15 13:20:00,92.0,92.0,91.82,91.82,1100.0,91.9203,91.9203,91.7404,91.7404,1100.0
2015-12-15 13:25:00,91.86,91.86,91.85,91.85,200.0,91.7804,91.7804,91.7704,91.7704,200.0
2015-12-15 13:30:00,91.99,92.0,91.99,92.0,300.0,91.9103,91.9203,91.9103,91.9203,300.0
2015-12-15 13:35:00,92.04,92.1,91.99,92.05,900.0,91.9602,92.0202,91.9103,91.9702,900.0
2015-12-15 13:40:00,92.11,92.18,92.11,92.18,864.0,92.0302,92.1001,92.0302,92.1001,864.0
2015-12-15 13:45:00,92.09,92.19,92.09,92.19,600.0,92.0102,92.1101,92.0102,92.1101,600.0
2015-12-15 13:50:00,92.31,92.35,92.31,92.35,300.0,92.23,92.27,92.23,92.27,300.0
2015-12-15 13:55:00,92.4,92.47,92.21,92.21,1400.0,92.3199,92.3899,92.1301,92.1301,1400.0
2015-12-15 14:00:00,92.2,92.2,92.2,92.2,300.0,92.1201,92.1201,92.1201,92.1201,300.0
2015-12-15 14:05:00,92.22,92.28,92.17,92.17,1100.0,92.1401,92.2,92.0901,92.0901,1100.0
2015-12-15 14:10:00,92.11,92.11,92.01,92.01,300.0,92.0302,92.0302,91.9303,91.9303,300.0
2015-12-15 14:15:00,92.13,92.13,92.07,92.07,201.0,92.0502,92.0502,91.9902,91.9902,201.0
2015-12-15 14:20:00,92.09,92.09,92.09,92.09,100.0,92.0102,92.0102,92.0102,92.0102,100.0
2015-12-15 14:25:00,92.06,92.06,92.03,92.03,400.0,91.9802,91.9802,91.9502,91.9502,400.0
2015-12-15 14:30:00,92.01,92.11,92.01,92.11,300.0,91.9303,92.0302,91.9303,92.0302,300.0
2015-12-15 14:35:00,92.02,92.12,92.0,92.1,9400.0,91.9403,92.0402,91.9203,92.0202,9400.0
2015-12-15 14:40:00,91.88,91.88,91.88,91.88,300.0,91.8004,91.8004,91.8004,91.8004,300.0
2015-12-15 14:45:00,91.87,91.96,91.87,91.92,620.0,91.7904,91.8803,91.7904,91.8403,620.0
2015-12-15 14:50:00,91.89,92.0,91.89,92.0,1362.0,91.8104,91.9203,91.8104,91.9203,1362.0
2015-12-15 14:55:00,91.95,91.96,91.86,91.96,700.0,91.8703,91.8803,91.7804,91.8803,700.0
2015-12-15 15:00:00,91.95,91.95,91.84,91.84,400.0,91.8703,91.8703,91.7604,91.7604,400.0
2015-12-15 15:05:00,91.84,91.86,91.69,91.69,1625.0,91.7604,91.7804,91.6105,91.6105,1625.0
2015-12-15 15:10:00,91.68,91.68,91.53,91.55,700.0,91.6006,91.6006,91.4507,91.4707,700.0
2015-12-15 15:15:00,91.57,91.57,91.54,91.56,500.0,91.4906,91.4906,91.4607,91.4807,500.0
2015-12-15 15:20:00,91.62,91.71,91.55,91.55,1225.0,91.5406,91.6305,91.4707,91.4707,1225.0
2015-12-15 15:25:00,91.55,91.64,91.55,91.64,909.0,91.4707,91.5606,91.4707,91.5606,909.0
2015-12-15 15:30:00,91.52,91.52,91.34,91.45,1922.0,91.4407,91.4407,91.2608,91.3708,1922.0
2015-12-15 15:35:00,91.17,91.53,91.17,91.53,1100.0,91.091,91.4507,91.091,91.4507,1100.0
2015-12-15 15:40:00,91.53,91.53,91.4,91.46,700.0,91.4507,91.4507,91.3208,91.3807,700.0
2015-12-15 15:45:00,91.5,91.57,91.4,91.49,2300.0,91.4207,91.4906,91.3208,91.4107,2300.0
2015-12-15 15:50:00,91.42,91.43,91.33,91.34,2311.0,91.3408,91.3508,91.2509,91.2608,2311.0
2015-12-15 15:55:00,91.38,91.61,91.37,91.58,10920.0,91.3008,91.5306,91.2908,91.5006,10920.0
2015-12-16 09:30:00,92.0,92.0,91.49,91.73,3390.0,91.9203,91.9203,91.4107,91.6505,3390.0
2015-12-16 09:35:00,91.84,91.85,91.75,91.75,565.0,91.7604,91.7704,91.6705,91.6705,565.0
2015-12-16 09:40:00,91.88,91.88,91.88,91.88,100.0,91.8004,91.8004,91.8004,91.8004,100.0
2015-12-16 09:45:00,91.88,92.01,91.88,91.91,1851.0,91.8004,91.9303,91.8004,91.8304,1851.0
2015-12-16 09:50:00,91.91,91.91,91.91,91.91,0.0,91.8304,91.8304,91.8304,91.8304,0.0
2015-12-16 09:55:00,91.91,91.91,91.91,91.91,0.0,91.8304,91.8304,91.8304,91.8304,0.0
2015-12-16 10:00:00,91.78,91.78,91.78,91.78,100.0,91.7005,91.7005,91.7005,91.7005,100.0
2015-12-16 10:05:00,91.82,91.84,91.52,91.52,1600.0,91.7404,91.7604,91.4407,91.4407,1600.0
2015-12-16 10:10:00,91.52,91.52,91.52,91.52,0.0,91.4407,91.4407,91.4407,91.4407,0.0
2015-12-16 10:15:00,91.54,91.55,91.54,91.55,300.0,91.4607,91.4707,91.4607,91.4707,300.0
2015-12-16 10:20:00,91.65,91.69,91.41,91.41,3148.0,91.5706,91.6105,91.3308,91.3308,3148.0
2015-12-16 10:25:00,91.41,91.47,91.41,91.42,800.0,91.3308,91.3907,91.3308,91.3408,800.0
2015-12-16 10:30:00,91.36,91.38,91.18,91.38,2600.0,91.2808,91.3008,91.101,91.3008,2600.0
2015-12-16 10:35:00,91.36,91.41,91.17,91.17,700.0,91.2808,91.3308,91.091,91.091,700.0
2015-12-16 10:40:00,91.26,91.26,91.25,91.26,700.0,91.1809,91.1809,91.1709,91.1809,700.0
2015-12-16 10:45:00,91.24,91.4,91.24,91.32,3500.0,91.1609,91.3208,91.1609,91.2409,3500.0
2015-12-16 10:50:00,91.54,91.54,91.35,91.5,500.0,91.4607,91.4607,91.2708,91.4207,500.0
2015-12-16 10:55:00,91.45,91.64,91.45,91.64,1000.0,91.3708,91.5606,91.3708,91.5606,1000.0
2015-12-16 11:00:00,91.7,91.7,91.66,91.67,200.0,91.6205,91.6205,91.5806,91.5906,200.0
2015-12-16 11:05:00,91.66,91.76,91.49,91.66,2100.0,91.5806,91.6805,91.4107,91.5806,2100.0
2015-12-16 11:10:00,91.66,91.66,91.65,91.66,400.0,91.5806,91.5806,91.5706,91.5806,400.0
2015-12-16 11:15:00,91.66,91.68,91.5,91.5,2000.0,91.5806,91.6006,91.4207,91.4207,2000.0
2015-12-16 11:20:00,91.5,91.74,91.4,91.5,7825.0,91.4207,91.6605,91.3208,91.4207,7825.0
2015-12-16 11:25:00,91.5,91.5,91.5,91.5,0.0,91.4207,91.4207,91.4207,91.4207,0.0
2015-12-16 11:30:00,91.65,91.65,91.63,91.65,1100.0,91.5706,91.5706,91.5506,91.5706,1100.0
2015-12-16 11:35:00,91.75,91.85,91.75,91.79,1100.0,91.6705,91.7704,91.6705,91.7105,1100.0
2015-12-16 11:40:00,91.79,91.9,91.7,91.83,5602.0,91.7105,91.8204,91.6205,91.7504,5602.0
2015-12-16 11:45:00,91.82,91.82,91.69,91.69,800.0,91.7404,91.7404,91.6105,91.6105,800.0
2015-12-16 11:50:00,91.69,91.77,91.69,91.76,2131.0,91.6105,91.6905,91.6105,91.6805,2131.0
2015-12-16 11:55:00,91.77,91.77,91.76,91.76,300.0,91.6905,91.6905,91.6805,91.6805,300.0
2015-12-16 12:00:00,91.81,91.91,91.76,91.87,1652.0,91.7304,91.8304,91.6805,91.7904,1652.0
2015-12-16 12:05:00,92.0,92.0,91.77,91.88,2700.0,91.9203,91.9203,91.6905,91.8004,2700.0
2015-12-16 12:10:00,91.81,91.81,91.8,91.81,200.0,91.7304,91.7304,91.7204,91.7304,200.0
2015-12-16 12:15:00,91.71,91.8,91.71,91.8,400.0,91.6305,91.7204,91.6305,91.7204,400.0
2015-12-16 12:20:00,91.74,91.77,91.63,91.77,1152.0,91.6605,91.6905,91.5506,91.6905,1152.0
2015-12-16 12:25:00,91.7,91.8,91.7,91.79,200.0,91.6205,91.7204,91.6205,91.7105,200.0
2015-12-16 12:30:00,91.7,91.75,91.63,91.64,1001.0,91.6205,91.6705,91.5506,91.5606,1001.0
2015-12-16 12:35:00,91.61,91.68,91.57,91.57,600.0,91.5306,91.6006,91.4906,91.4906,600.0
2015-12-16 12:40:00,91.51,91.51,91.45,91.49,820.0,91.4307,91.4307,91.3708,91.4107,820.0
2015-12-16 12:45:00,91.48,91.58,91.43,91.5,2555.0,91.4007,91.5006,91.3508,91.4207,2555.0
2015-12-16 12:50:00,91.5,91.57,91.43,91.47,1200.0,91.4207,91.4906,91.3508,91.3907,1200.0
2015-12-16 12:55:00,91.45,91.56,91.45,91.5,5300.0,91.3708,91.4807,91.3708,91.4207,5300.0
2015-12-16 13:00:00,91.47,91.63,91.47,91.61,1200.0,91.3907,91.5506,91.3907,91.5306,1200.0
2015-12-16 13:05:00,91.58,91.65,91.58,91.65,700.0,91.5006,91.5706,91.5006,91.5706,700.0
2015-12-16 13:10:00,91.64,91.64,91.52,91.52,1000.0,91.5606,91.5606,91.4407,91.4407,1000.0
2015-12-16 13:15:00,91.62,91.66,91.57,91.66,300.0,91.5406,91.5806,91.4906,91.5806,300.0
2015-12-16 13:20:00,91.72,91.75,91.72,91.73,700.0,91.6405,91.6705,91.6405,91.6505,700.0
2015-12-16 13:25:00,91.74,91.83,91.74,91.74,500.0,91.6605,91.7504,91.6605,91.6605,500.0
2015-12-16 13:30:00,91.75,91.79,91.6,91.6,1600.0,91.6705,91.7105,91.5206,91.5206,1600.0
2015-12-16 13:35:00,91.6,91.6,91.58,91.58,375.0,91.5206,91.5206,91.5006,91.5006,375.0
2015-12-16 13:40:00,91.55,91.6,91.54,91.6,600.0,91.4707,91.5206,91.4607,91.5206,600.0
2015-12-16 13:45:00,91.58,91.65,91.58,91.65,600.0,91.5006,91.5706,91.5006,91.5706,600.0
2015-12-16 13:50:00,91.69,91.69,91.65,91.65,421.0,91.6105,91.6105,91.5706,91.5706,421.0
2015-12-16 13:55:00,91.7,91.88,91.67,91.88,1500.0,91.6205,91.8004,91.5906,91.8004,1500.0
2015-12-16 14:00:00,91.82,92.1,91.8,92.0,3752.0,91.7404,92.0202,91.7204,91.9203,3752.0
2015-12-16 14:05:00,91.96,91.96,91.87,91.91,1233.0,91.8803,91.8803,91.7904,91.8304,1233.0
2015-12-16 14:10:00,91.85,92.0,91.85,91.86,800.0,91.7704,91.9203,91.7704,91.7804,800.0
2015-12-16 14:15:00,91.87,92.04,91.86,92.0,1400.0,91.7904,91.9602,91.7804,91.9203,1400.0
2015-12-16 14:20:00,91.92,92.33,91.91,92.11,2200.0,91.8403,92.25,91.8304,92.0302,2200.0
2015-12-16 14:25:00,92.22,92.22,91.83,92.04,1313.0,92.1401,92.1401,91.7504,91.9602,1313.0
2015-12-16 14:30:00,91.98,92.16,91.96,92.16,1600.0,91.9003,92.0801,91.8803,92.0801,1600.0
2015-12-16 14:35:00,92.43,92.43,91.91,91.91,1200.0,92.3499,92.3499,91.8304,91.8304,1200.0
2015-12-16 14:40:00,92.0,92.04,91.94,92.01,1700.0,91.9203,91.9602,91.8603,91.9303,1700.0
2015-12-16 14:45:00,92.01,92.17,91.99,92.02,900.0,91.9303,92.0901,91.9103,91.9403,900.0
2015-12-16 14:50:00,92.01,92.38,92.01,92.38,600.0,91.9303,92.2999,91.9303,92.2999,600.0
2015-12-16 14:55:00,92.43,92.47,92.4,92.41,900.0,92.3499,92.3899,92.3199,92.3299,900.0
2015-12-16 15:00:00,92.44,92.44,92.21,92.21,300.0,92.3599,92.3599,92.1301,92.1301,300.0
2015-12-16 15:05:00,92.36,92.36,92.24,92.24,200.0,92.28,92.28,92.1601,92.1601,200.0
2015-12-16 15:10:00,92.23,92.23,92.03,92.03,200.0,92.1501,92.1501,91.9502,91.9502,200.0
2015-12-16 15:15:00,92.03,92.23,92.03,92.23,1100.0,91.9502,92.1501,91.9502,92.1501,1100.0
2015-12-16 15:20:00,92.25,92.27,92.25,92.27,307.0,92.1701,92.19,92.1701,92.19,307.0
2015-12-16 15:25:00,92.27,92.47,92.27,92.43,1104.0,92.19,92.3899,92.19,92.3499,1104.0
2015-12-16 15:30:00,92.45,92.61,92.45,92.61,600.0,92.3699,92.5297,92.3699,92.5297,600.0
2015-12-16 15:35:00,92.69,92.7,92.69,92.7,500.0,92.6097,92.6197,92.6097,92.6197,500.0
2015-12-16 15:40:00,92.89,92.92,92.68,92.68,1700.0,92.8095,92.8395,92.5997,92.5997,1700.0
2015-12-16 15:45:00,92.66,92.81,92.62,92.75,2193.0,92.5797,92.7296,92.5397,92.6696,2193.0
2015-12-16 15:50:00,92.81,92.91,92.8,92.86,2100.0,92.7296,92.8295,92.7196,92.7795,2100.0
2015-12-16 15:55:00,92.82,92.94,92.78,92.88,8658.0,92.7396,92.8595,92.6996,92.7995,8658.0
2015-12-17 09:30:00,93.49,93.7,93.04,93.04,2917.0,93.409,93.6188,92.9594,92.9594,2917.0
2015-12-17 09:35:00,93.39,93.39,93.39,93.39,100.0,93.3091,93.3091,93.3091,93.3091,100.0
2015-12-17 09:40:00,93.39,93.39,93.39,93.39,0.0,93.3091,93.3091,93.3091,93.3091,0.0
2015-12-17 09:45:00,93.4,93.4,93.4,93.4,100.0,93.3191,93.3191,93.3191,93.3191,100.0
2015-12-17 09:50:00,93.42,93.7,93.42,93.7,2172.0,93.339,93.6188,93.339,93.6188,2172.0
2015-12-17 09:55:00,93.55,93.85,93.53,93.78,1000.0,93.4689,93.7687,93.4489,93.6987,1000.0
2015-12-17 10:00:00,93.78,94.29,93.67,94.29,4442.0,93.6987,94.2083,93.5888,94.2083,4442.0
2015-12-17 10:05:00,94.31,94.32,94.12,94.32,300.0,94.2283,94.2383,94.0384,94.2383,300.0
2015-12-17 10:10:00,94.32,94.39,94.06,94.39,1400.0,94.2383,94.3082,93.9785,94.3082,1400.0
2015-12-17 10:15:00,94.43,94.57,94.35,94.35,1500.0,94.3482,94.488,94.2682,94.2682,1500.0
2015-12-17 10:20:00,94.45,94.75,94.44,94.61,2400.0,94.3682,94.6679,94.3582,94.528,2400.0
2015-12-17 10:25:00,94.58,94.58,94.57,94.57,300.0,94.498,94.498,94.488,94.488,300.0
2015-12-17 10:30:00,94.69,94.71,94.56,94.7,1362.0,94.6079,94.6279,94.4781,94.6179,1362.0
2015-12-17 10:35:00,94.56,94.7,94.45,94.47,1500.0,94.4781,94.6179,94.3682,94.3881,1500.0
2015-12-17 10:40:00,94.31,94.31,94.27,94.27,300.0,94.2283,94.2283,94.1883,94.1883,300.0
2015-12-17 10:45:00,93.92,93.99,93.9,93.9,1232.0,93.8386,93.9086,93.8186,93.8186,1232.0
2015-12-17 10:50:00,93.45,93.5,93.4,93.44,600.0,93.369,93.419,93.3191,93.359,600.0
2015-12-17 10:55:00,93.5,93.59,93.41,93.59,800.0,93.419,93.5089,93.3291,93.5089,800.0
2015-12-17 11:00:00,93.59,93.59,93.59,93.59,0.0,93.5089,93.5089,93.5089,93.5089,0.0
2015-12-17 11:05:00,93.64,93.73,93.42,93.42,1600.0,93.5589,93.6488,93.339,93.339,1600.0
2015-12-17 11:10:00,93.47,93.58,93.44,93.48,2100.0,93.389,93.4989,93.359,93.399,2100.0
2015-12-17 11:15:00,93.42,93.5,93.36,93.37,500.0,93.339,93.419,93.2791,93.2891,500.0
2015-12-17 11:20:00,93.35,93.35,92.98,93.1,1600.0,93.2691,93.2691,92.8994,93.0193,1600.0
2015-12-17 11:25:00,93.1,93.1,93.1,93.1,0.0,93.0193,93.0193,93.0193,93.0193,0.0
2015-12-17 11:30:00,93.1,93.16,93.05,93.05,1217.0,93.0193,93.0793,92.9694,92.9694,1217.0
2015-12-17 11:35:00,93.13,93.3,93.1,93.22,1410.0,93.0493,93.2191,93.0193,93.1392,1410.0
2015-12-17 11:40:00,93.35,93.35,93.32,93.32,400.0,93.2691,93.2691,93.2391,93.2391,400.0
2015-12-17 11:45:00,93.26,93.26,93.21,93.21,200.0,93.1792,93.1792,93.1292,93.1292,200.0
2015-12-17 11:50:00,93.28,93.32,93.26,93.29,400.0,93.1992,93.2391,93.1792,93.2092,400.0
2015-12-17 11:55:00,93.21,93.21,93.2,93.21,350.0,93.1292,93.1292,93.1192,93.1292,350.0
2015-12-17 12:00:00,93.15,93.15,93.05,93.05,700.0,93.0693,93.0693,92.9694,92.9694,700.0
2015-12-17 12:05:00,93.05,93.05,93.05,93.05,0.0,92.9694,92.9694,92.9694,92.9694,0.0
2015-12-17 12:10:00,93.05,93.05,93.05,93.05,0.0,92.9694,92.9694,92.9694,92.9694,0.0
2015-12-17 12:15:00,93.05,93.05,93.05,93.05,0.0,92.9694,92.9694,92.9694,92.9694,0.0
2015-12-17 12:20:00,93.08,93.15,92.82,92.99,2430.0,92.9993,93.0693,92.7396,92.9094,2430.0
2015-12-17 12:25:00,92.97,93.34,92.9,93.33,2393.0,92.8894,93.2591,92.8195,93.2491,2393.0
2015-12-17 12:30:00,93.33,93.33,93.33,93.33,0.0,93.2491,93.2491,93.2491,93.2491,0.0
2015-12-17 12:35:00,93.15,93.23,93.15,93.23,1420.0,93.0693,93.1492,93.0693,93.1492,1420.0
2015-12-17 12:40:00,93.21,93.21,92.96,93.09,1850.0,93.1292,93.1292,92.8794,93.0093,1850.0
2015-12-17 12:45:00,93.17,93.17,93.08,93.09,1000.0,93.0893,93.0893,92.9993,93.0093,1000.0
2015-12-17 12:50:00,93.08,93.09,93.08,93.08,370.0,92.9993,93.0093,92.9993,92.9993,370.0
2015-12-17 12:55:00,93.07,93.11,93.0,93.08,400.0,92.9893,93.0293,92.9194,92.9993,400.0
2015-12-17 13:00:00,93.08,93.29,93.04,93.29,600.0,92.9993,93.2092,92.9594,93.2092,600.0
2015-12-17 13:05:00,93.29,93.29,93.29,93.29,0.0,93.2092,93.2092,93.2092,93.2092,0.0
2015-12-17 13:10:00,93.32,93.32,93.21,93.21,200.0,93.2391,93.2391,93.1292,93.1292,200.0
2015-12-17 13:15:00,93.48,93.48,93.48,93.48,100.0,93.399,93.399,93.399,93.399,100.0
2015-12-17 13:20:00,93.41,93.54,93.41,93.44,600.0,93.3291,93.4589,93.3291,93.359,600.0
2015-12-17 13:25:00,93.45,93.46,93.45,93.45,104.0,93.369,93.379,93.369,93.369,104.0
2015-12-17 13:30:00,93.5,93.58,93.49,93.58,315.0,93.419,93.4989,93.409,93.4989,315.0
2015-12-17 13:35:00,93.4,93.46,93.39,93.46,300.0,93.3191,93.379,93.3091,93.379,300.0
2015-12-17 13:40:00,93.54,93.54,93.54,93.54,100.0,93.4589,93.4589,93.4589,93.4589,100.0
2015-12-17 13:45:00,93.62,93.92,93.62,93.91,2977.0,93.5389,93.8386,93.5389,93.8286,2977.0
2015-12-17 13:50:00,93.86,93.86,93.75,93.75,1000.0,93.7787,93.7787,93.6688,93.6688,1000.0
2015-12-17 13:55:00,93.77,93.77,93.75,93.75,200.0,93.6887,93.6887,93.6688,93.6688,200.0
2015-12-17 14:00:00,93.6,93.66,93.54,93.65,1400.0,93.5189,93.5788,93.4589,93.5688,1400.0
2015-12-17 14:05:00,93.63,93.65,93.58,93.59,1400.0,93.5489,93.5688,93.4989,93.5089,1400.0
2015-12-17 14:10:00,93.53,93.53,93.24,93.24,900.0,93.4489,93.4489,93.1592,93.1592,900.0
2015-12-17 14:15:00,93.39,93.66,93.39,93.53,1750.0,93.3091,93.5788,93.3091,93.4489,1750.0
2015-12-17 14:20:00,93.48,93.48,93.48,93.48,200.0,93.399,93.399,93.399,93.399,200.0
2015-12-17 14:25:00,93.52,93.57,93.49,93.49,800.0,93.439,93.4889,93.409,93.409,800.0
2015-12-17 14:30:00,93.33,93.48,93.33,93.48,312.0,93.2491,93.399,93.2491,93.399,312.0
2015-12-17 14:35:00,93.52,93.52,93.44,93.44,400.0,93.439,93.439,93.359,93.359,400.0
2015-12-17 14:40:00,93.38,93.39,93.25,93.36,708.0,93.2991,93.3091,93.1692,93.2791,708.0
2015-12-17 14:45:00,93.36,93.36,93.36,93.36,0.0,93.2791,93.2791,93.2791,93.2791,0.0
2015-12-17 14:50:00,93.36,93.36,93.36,93.36,0.0,93.2791,93.2791,93.2791,93.2791,0.0
2015-12-17 14:55:00,93.19,93.19,93.15,93.15,587.0,93.1092,93.1092,93.0693,93.0693,587.0
2015-12-17 15:00:00,93.18,93.23,93.15,93.23,1000.0,93.0993,93.1492,93.0693,93.1492,1000.0
2015-12-17 15:05:00,93.11,93.2,93.11,93.2,400.0,93.0293,93.1192,93.0293,93.1192,400.0
2015-12-17 15:10:00,93.18,93.24,93.16,93.19,1600.0,93.0993,93.1592,93.0793,93.1092,1600.0
2015-12-17 15:15:00,93.24,93.29,93.18,93.18,913.0,93.1592,93.2092,93.0993,93.0993,913.0
2015-12-17 15:20:00,93.17,93.18,93.05,93.17,2030.0,93.0893,93.0993,92.9694,93.0893,2030.0
2015-12-17 15:25:00,93.18,93.29,93.15,93.29,1313.0,93.0993,93.2092,93.0693,93.2092,1313.0
2015-12-17 15:30:00,93.35,93.46,93.33,93.33,1100.0,93.2691,93.379,93.2491,93.2491,1100.0
2015-12-17 15:35:00,93.34,93.55,93.34,93.39,1500.0,93.2591,93.4689,93.2591,93.3091,1500.0
2015-12-17 15:40:00,93.38,93.39,93.15,93.15,1000.0,93.2991,93.3091,93.0693,93.0693,1000.0
2015-12-17 15:45:00,93.15,93.32,93.07,93.27,3400.0,93.0693,93.2391,92.9893,93.1892,3400.0
2015-12-17 15:50:00,93.19,93.22,92.91,93.07,1300.0,93.1092,93.1392,92.8295,92.9893,1300.0
2015-12-17 15:55:00,93.03,93.15,92.85,92.89,10309.0,92.9494,93.0693,92.7695,92.8095,10309.0
2015-12-18 09:30:00,92.7,93.69,92.7,93.23,83163.0,92.6197,93.6088,92.6197,93.1492,83163.0
2015-12-18 09:35:00,92.52,92.84,92.52,92.83,300.0,92.4398,92.7595,92.4398,92.7496,300.0
2015-12-18 09:40:00,92.83,93.03,92.25,92.73,5488.0,92.7496,92.9494,92.1701,92.6496,5488.0
2015-12-18 09:45:00,92.88,93.09,92.44,92.75,9823.0,92.7995,93.0093,92.3599,92.6696,9823.0
2015-12-18 09:50:00,92.73,93.25,92.71,93.09,8000.0,92.6496,93.1692,92.6297,93.0093,8000.0
2015-12-18 09:55:00,93.18,93.4,93.14,93.15,400.0,93.0993,93.3191,93.0593,93.0693,400.0
2015-12-18 10:00:00,92.86,92.94,92.85,92.94,400.0,92.7795,92.8595,92.7695,92.8595,400.0
2015-12-18 10:05:00,92.62,92.62,92.53,92.53,200.0,92.5397,92.5397,92.4498,92.4498,200.0
2015-12-18 10:10:00,92.78,92.78,92.38,92.38,1540.0,92.6996,92.6996,92.2999,92.2999,1540.0
2015-12-18 10:15:00,92.19,92.19,92.05,92.05,1213.0,92.1101,92.1101,91.9702,91.9702,1213.0
2015-12-18 10:20:00,92.1,92.36,91.97,92.1,1957.0,92.0202,92.28,91.8903,92.0202,1957.0
2015-12-18 10:25:00,91.92,91.92,91.92,91.92,200.0,91.8403,91.8403,91.8403,91.8403,200.0
2015-12-18 10:30:00,91.83,91.87,91.79,91.87,700.0,91.7504,91.7904,91.7105,91.7904,700.0
2015-12-18 10:35:00,91.8,91.8,91.75,91.75,400.0,91.7204,91.7204,91.6705,91.6705,400.0
2015-12-18 10:40:00,91.54,91.79,91.48,91.68,2520.0,91.4607,91.7105,91.4007,91.6006,2520.0
2015-12-18 10:45:00,91.77,92.15,91.77,91.91,2700.0,91.6905,92.0701,91.6905,91.8304,2700.0
2015-12-18 10:50:00,92.04,92.26,92.04,92.26,500.0,91.9602,92.18,91.9602,92.18,500.0
2015-12-18 10:55:00,92.26,92.26,92.26,92.26,0.0,92.18,92.18,92.18,92.18,0.0
2015-12-18 11:00:00,92.21,92.21,92.16,92.2,800.0,92.1301,92.1301,92.0801,92.1201,800.0
2015-12-18 11:05:00,92.06,92.17,92.0,92.03,1800.0,91.9802,92.0901,91.9203,91.9502,1800.0
2015-12-18 11:10:00,92.02,92.11,91.82,91.84,1600.0,91.9403,92.0302,91.7404,91.7604,1600.0
2015-12-18 11:15:00,91.99,92.13,91.96,92.0,2500.0,91.9103,92.0502,91.8803,91.9203,2500.0
2015-12-18 11:20:00,92.07,92.07,91.97,92.07,2396.0,91.9902,91.9902,91.8903,91.9902,2396.0
2015-12-18 11:25:00,92.14,92.39,92.14,92.39,600.0,92.0602,92.3099,92.0602,92.3099,600.0
2015-12-18 11:30:00,92.27,92.27,92.13,92.14,1603.0,92.19,92.19,92.0502,92.0602,1603.0
2015-12-18 11:35:00,92.12,92.3,92.12,92.3,400.0,92.0402,92.22,92.0402,92.22,400.0
2015-12-18 11:40:00,92.3,92.3,92.26,92.26,539.0,92.22,92.22,92.18,92.18,539.0
2015-12-18 11:45:00,92.24,92.24,92.12,92.13,600.0,92.1601,92.1601,92.0402,92.0502,600.0
2015-12-18 11:50:00,92.03,92.03,91.99,91.99,400.0,91.9502,91.9502,91.9103,91.9103,400.0
2015-12-18 11:55:00,91.99,92.1,91.99,92.1,900.0,91.9103,92.0202,91.9103,92.0202,900.0
2015-12-18 12:00:00,91.98,92.18,91.93,91.99,3800.0,91.9003,92.1001,91.8503,91.9103,3800.0
2015-12-18 12:05:00,91.99,92.0,91.9,91.9,1000.0,91.9103,91.9203,91.8204,91.8204,1000.0
2015-12-18 12:10:00,91.95,92.05,91.95,92.05,700.0,91.8703,91.9702,91.8703,91.9702,700.0
2015-12-18 12:15:00,91.89,91.99,91.87,91.99,800.0,91.8104,91.9103,91.7904,91.9103,800.0
2015-12-18 12:20:00,91.98,92.05,91.92,92.05,500.0,91.9003,91.9702,91.8403,91.9702,500.0
2015-12-18 12:25:00,91.97,92.14,91.95,91.95,1000.0,91.8903,92.0602,91.8703,91.8703,1000.0
2015-12-18 12:30:00,91.92,91.99,91.82,91.99,800.0,91.8403,91.9103,91.7404,91.9103,800.0
2015-12-18 12:35:00,91.98,91.98,91.93,91.93,800.0,91.9003,91.9003,91.8503,91.8503,800.0
2015-12-18 12:40:00,91.93,91.93,91.93,91.93,0.0,91.8503,91.8503,91.8503,91.8503,0.0
2015-12-18 12:45:00,91.75,91.78,91.58,91.78,700.0,91.6705,91.7005,91.5006,91.7005,700.0
2015-12-18 12:50:00,91.69,91.81,91.69,91.81,800.0,91.6105,91.7304,91.6105,91.7304,800.0
2015-12-18 12:55:00,91.85,91.95,91.75,91.78,900.0,91.7704,91.8703,91.6705,91.7005,900.0
2015-12-18 13:00:00,91.78,91.86,91.75,91.86,2600.0,91.7005,91.7804,91.6705,91.7804,2600.0
2015-12-18 13:05:00,92.05,92.05,92.05,92.05,200.0,91.9702,91.9702,91.9702,91.9702,200.0
2015-12-18 13:10:00,92.07,92.07,92.07,92.07,100.0,91.9902,91.9902,91.9902,91.9902,100.0
2015-12-18 13:15:00,92.0,92.08,92.0,92.08,300.0,91.9203,92.0002,91.9203,92.0002,300.0
2015-12-18 13:20:00,92.07,92.07,91.92,91.95,2100.0,91.9902,91.9902,91.8403,91.8703,2100.0
2015-12-18 13:25:00,92.14,92.14,92.05,92.05,300.0,92.0602,92.0602,91.9702,91.9702,300.0
2015-12-18 13:30:00,91.97,92.06,91.93,92.06,500.0,91.8903,91.9802,91.8503,91.9802,500.0
2015-12-18 13:35:00,91.99,91.99,91.93,91.93,600.0,91.9103,91.9103,91.8503,91.8503,600.0
2015-12-18 13:40:00,91.94,91.99,91.9,91.9,1000.0,91.8603,91.9103,91.8204,91.8204,1000.0
2015-12-18 13:45:00,91.94,91.97,91.83,91.83,1710.0,91.8603,91.8903,91.7504,91.7504,1710.0
2015-12-18 13:50:00,91.83,91.93,91.83,91.93,800.0,91.7504,91.8503,91.7504,91.8503,800.0
2015-12-18 13:55:00,91.87,91.99,91.87,91.99,350.0,91.7904,91.9103,91.7904,91.9103,350.0
2015-12-18 14:00:00,92.03,92.03,92.03,92.03,100.0,91.9502,91.9502,91.9502,91.9502,100.0
2015-12-18 14:05:00,92.07,92.18,92.07,92.18,900.0,91.9902,92.1001,91.9902,92.1001,900.0
2015-12-18 14:10:00,92.15,92.15,92.05,92.13,700.0,92.0701,92.0701,91.9702,92.0502,700.0
2015-12-18 14:15:00,92.08,92.19,91.99,92.19,2166.0,92.0002,92.1101,91.9103,92.1101,2166.0
2015-12-18 14:20:00,92.14,92.46,92.14,92.46,750.0,92.0602,92.3799,92.0602,92.3799,750.0
2015-12-18 14:25:00,92.35,92.5,92.24,92.24,800.0,92.27,92.4198,92.1601,92.1601,800.0
2015-12-18 14:30:00,92.24,92.38,92.19,92.19,500.0,92.1601,92.2999,92.1101,92.1101,500.0
2015-12-18 14:35:00,92.09,92.09,91.99,91.99,200.0,92.0102,92.0102,91.9103,91.9103,200.0
2015-12-18 14:40:00,91.99,92.1,91.99,92.07,2300.0,91.9103,92.0202,91.9103,91.9902,2300.0
2015-12-18 14:45:00,92.05,92.17,92.02,92.09,1700.0,91.9702,92.0901,91.9403,92.0102,1700.0
2015-12-18 14:50:00,91.99,92.12,91.99,92.04,1600.0,91.9103,92.0402,91.9103,91.9602,1600.0
2015-12-18 14:55:00,92.11,92.15,92.03,92.04,900.0,92.0302,92.0701,91.9502,91.9602,900.0
2015-12-18 15:00:00,92.08,92.13,92.03,92.04,3100.0,92.0002,92.0502,91.9502,91.9602,3100.0
2015-12-18 15:05:00,91.99,92.22,91.99,92.22,4699.0,91.9103,92.1401,91.9103,92.1401,4699.0
2015-12-18 15:10:00,92.2,92.2,92.11,92.12,1200.0,92.1201,92.1201,92.0302,92.0402,1200.0
2015-12-18 15:15:00,91.99,92.11,91.98,92.11,7890.0,91.9103,92.0302,91.9003,92.0302,7890.0
2015-12-18 15:20:00,92.09,92.09,91.98,92.07,1100.0,92.0102,92.0102,91.9003,91.9902,1100.0
2015-12-18 15:25:00,92.0,92.15,92.0,92.11,800.0,91.9203,92.0701,91.9203,92.0302,800.0
2015-12-18 15:30:00,92.12,92.25,92.08,92.25,1000.0,92.0402,92.1701,92.0002,92.1701,1000.0
2015-12-18 15:35:00,92.22,92.27,92.05,92.05,1106.0,92.1401,92.19,91.9702,91.9702,1106.0
2015-12-18 15:40:00,92.11,92.29,92.05,92.28,1715.0,92.0302,92.21,91.9702,92.2,1715.0
2015-12-18 15:45:00,92.25,92.35,92.22,92.23,5299.0,92.1701,92.27,92.1401,92.1501,5299.0
2015-12-18 15:50:00,92.22,92.26,91.87,91.91,4100.0,92.1401,92.18,91.7904,91.8304,4100.0
2015-12-18 15:55:00,91.92,92.14,91.66,91.68,22512.0,91.8403,92.0602,91.5806,91.6006,22512.0
2015-12-21 09:30:00,92.23,92.23,92.23,92.23,750.0,92.1501,92.1501,92.1501,92.1501,750.0
2015-12-21 09:35:00,92.47,92.47,92.47,92.47,100.0,92.3899,92.3899,92.3899,92.3899,100.0
2015-12-21 09:40:00,92.52,92.53,92.52,92.53,200.0,92.4398,92.4498,92.4398,92.4498,200.0
2015-12-21 09:45:00,92.55,92.55,92.55,92.55,100.0,92.4698,92.4698,92.4698,92.4698,100.0
2015-12-21 09:50:00,92.5,92.75,92.45,92.5,1100.0,92.4198,92.6696,92.3699,92.4198,1100.0
2015-12-21 09:55:00,92.5,92.5,92.5,92.5,0.0,92.4198,92.4198,92.4198,92.4198,0.0
2015-12-21 10:00:00,92.15,92.32,92.15,92.3,400.0,92.0701,92.24,92.0701,92.22,400.0
2015-12-21 10:05:00,92.34,92.53,92.28,92.28,700.0,92.26,92.4498,92.2,92.2,700.0
2015-12-21 10:10:00,91.85,91.85,91.85,91.85,100.0,91.7704,91.7704,91.7704,91.7704,100.0
2015-12-21 10:15:00,91.85,91.85,91.85,91.85,0.0,91.7704,91.7704,91.7704,91.7704,0.0
2015-12-21 10:20:00,92.1,92.1,92.1,92.1,100.0,92.0202,92.0202,92.0202,92.0202,100.0
2015-12-21 10:25:00,92.1,92.1,92.1,92.1,0.0,92.0202,92.0202,92.0202,92.0202,0.0
2015-12-21 10:30:00,92.0,92.29,92.0,92.29,700.0,91.9203,92.21,91.9203,92.21,700.0
2015-12-21 10:35:00,92.21,92.41,92.0,92.19,600.0,92.1301,92.3299,91.9203,92.1101,600.0
2015-12-21 10:40:00,92.16,92.36,92.16,92.36,200.0,92.0801,92.28,92.0801,92.28,200.0
2015-12-21 10:45:00,91.92,92.34,91.92,92.34,200.0,91.8403,92.26,91.8403,92.26,200.0
2015-12-21 10:50:00,92.21,92.21,92.21,92.21,100.0,92.1301,92.1301,92.1301,92.1301,100.0
2015-12-21 10:55:00,92.21,92.21,92.21,92.21,0.0,92.1301,92.1301,92.1301,92.1301,0.0
2015-12-21 11:00:00,92.06,92.21,91.91,91.91,1200.0,91.9802,92.1301,91.8304,91.8304,1200.0
2015-12-21 11:05:00,91.89,92.13,91.84,91.87,3968.0,91.8104,92.0502,91.7604,91.7904,3968.0
2015-12-21 11:10:00,91.88,92.1,91.83,92.04,4800.0,91.8004,92.0202,91.7504,91.9602,4800.0
2015-12-21 11:15:00,92.1,92.19,92.08,92.08,600.0,92.0202,92.1101,92.0002,92.0002,600.0
2015-12-21 11:20:00,92.03,92.29,91.96,92.07,1400.0,91.9502,92.21,91.8803,91.9902,1400.0
2015-12-21 11:25:00,92.0,92.14,92.0,92.14,900.0,91.9203,92.0602,91.9203,92.0602,900.0
2015-12-21 11:30:00,92.03,92.18,91.86,92.0,2800.0,91.9502,92.1001,91.7804,91.9203,2800.0
2015-12-21 11:35:00,92.01,92.15,92.01,92.15,300.0,91.9303,92.0701,91.9303,92.0701,300.0
2015-12-21 11:40:00,92.24,92.4,92.24,92.4,200.0,92.1601,92.3199,92.1601,92.3199,200.0
2015-12-21 11:45:00,92.33,92.33,92.09,92.09,200.0,92.25,92.25,92.0102,92.0102,200.0
2015-12-21 11:50:00,92.03,92.08,91.98,92.08,400.0,91.9502,92.0002,91.9003,92.0002,400.0
2015-12-21 11:55:00,91.94,92.09,91.94,91.97,1400.0,91.8603,92.0102,91.8603,91.8903,1400.0
2015-12-21 12:00:00,91.98,91.98,91.97,91.98,200.0,91.9003,91.9003,91.8903,91.9003,200.0
2015-12-21 12:05:00,91.96,92.12,91.81,91.89,1500.0,91.8803,92.0402,91.7304,91.8104,1500.0
2015-12-21 12:10:00,91.89,91.89,91.89,91.89,0.0,91.8104,91.8104,91.8104,91.8104,0.0
2015-12-21 12:15:00,91.85,91.95,91.8,91.8,3300.0,91.7704,91.8703,91.7204,91.7204,3300.0
2015-12-21 12:20:00,91.82,92.08,91.8,92.08,2417.0,91.7404,92.0002,91.7204,92.0002,2417.0
2015-12-21 12:25:00,92.04,92.07,92.04,92.06,380.0,91.9602,91.9902,91.9602,91.9802,380.0
2015-12-21 12:30:00,92.05,92.11,92.04,92.11,200.0,91.9702,92.0302,91.9602,92.0302,200.0
2015-12-21 12:35:00,92.06,92.08,91.96,91.97,885.0,91.9802,92.0002,91.8803,91.8903,885.0
2015-12-21 12:40:00,91.95,91.95,91.95,91.95,100.0,91.8703,91.8703,91.8703,91.8703,100.0
2015-12-21 12:45:00,92.0,92.17,91.93,92.06,3947.0,91.9203,92.0901,91.8503,91.9802,3947.0
2015-12-21 12:50:00,92.16,92.3,92.16,92.3,300.0,92.0801,92.22,92.0801,92.22,300.0
2015-12-21 12:55:00,92.26,92.31,92.16,92.31,500.0,92.18,92.23,92.0801,92.23,500.0
2015-12-21 13:00:00,92.31,92.31,92.31,92.31,0.0,92.23,92.23,92.23,92.23,0.0
2015-12-21 13:05:00,92.27,92.34,92.27,92.34,300.0,92.19,92.26,92.19,92.26,300.0
2015-12-21 13:10:00,92.34,92.34,92.34,92.34,0.0,92.26,92.26,92.26,92.26,0.0
2015-12-21 13:15:00,92.34,92.34,92.34,92.34,0.0,92.26,92.26,92.26,92.26,0.0
2015-12-21 13:20:00,92.25,92.45,92.25,92.42,300.0,92.1701,92.3699,92.1701,92.3399,300.0
2015-12-21 13:25:00,92.3,92.33,92.23,92.23,800.0,92.22,92.25,92.1501,92.1501,800.0
2015-12-21 13:30:00,92.35,92.43,92.35,92.42,300.0,92.27,92.3499,92.27,92.3399,300.0
2015-12-21 13:35:00,92.49,92.49,92.36,92.36,200.0,92.4099,92.4099,92.28,92.28,200.0
2015-12-21 13:40:00,92.43,92.43,92.41,92.41,205.0,92.3499,92.3499,92.3299,92.3299,205.0
2015-12-21 13:45:00,92.33,92.37,92.32,92.35,500.0,92.25,92.29,92.24,92.27,500.0
2015-12-21 13:50:00,92.37,92.37,92.21,92.31,700.0,92.29,92.29,92.1301,92.23,700.0
2015-12-21 13:55:00,92.28,92.29,92.23,92.29,800.0,92.2,92.21,92.1501,92.21,800.0
2015-12-21 14:00:00,92.31,92.31,92.31,92.31,100.0,92.23,92.23,92.23,92.23,100.0
2015-12-21 14:05:00,92.26,92.34,92.26,92.34,400.0,92.18,92.26,92.18,92.26,400.0
2015-12-21 14:10:00,92.29,92.29,92.28,92.28,300.0,92.21,92.21,92.2,92.2,300.0
2015-12-21 14:15:00,92.24,92.31,92.15,92.15,1100.0,92.1601,92.23,92.0701,92.0701,1100.0
2015-12-21 14:20:00,92.17,92.22,92.07,92.19,600.0,92.0901,92.1401,91.9902,92.1101,600.0
2015-12-21 14:25:00,92.19,92.19,92.19,92.19,0.0,92.1101,92.1101,92.1101,92.1101,0.0
2015-12-21 14:30:00,92.22,92.22,92.06,92.21,500.0,92.1401,92.1401,91.9802,92.1301,500.0
2015-12-21 14:35:00,92.0,92.19,92.0,92.19,200.0,91.9203,92.1101,91.9203,92.1101,200.0
2015-12-21 14:40:00,92.19,92.19,92.19,92.19,0.0,92.1101,92.1101,92.1101,92.1101,0.0
2015-12-21 14:45:00,92.05,92.45,92.05,92.33,2000.0,91.9702,92.3699,91.9702,92.25,2000.0
2015-12-21 14:50:00,92.28,92.28,92.07,92.27,400.0,92.2,92.2,91.9902,92.19,400.0
2015-12-21 14:55:00,92.26,92.26,92.26,92.26,100.0,92.18,92.18,92.18,92.18,100.0
2015-12-21 15:00:00,92.26,92.26,92.26,92.26,0.0,92.18,92.18,92.18,92.18,0.0
2015-12-21 15:05:00,92.04,92.27,92.03,92.27,1200.0,91.9602,92.19,91.9502,92.19,1200.0
2015-12-21 15:10:00,92.21,92.21,92.21,92.21,200.0,92.1301,92.1301,92.1301,92.1301,200.0
2015-12-21 15:15:00,92.21,92.21,92.21,92.21,0.0,92.1301,92.1301,92.1301,92.1301,0.0
2015-12-21 15:20:00,92.14,92.22,92.09,92.22,800.0,92.0602,92.1401,92.0102,92.1401,800.0
2015-12-21 15:25:00,92.17,92.24,92.13,92.24,1108.0,92.0901,92.1601,92.0502,92.1601,1108.0
2015-12-21 15:30:00,92.25,92.57,92.24,92.45,2900.0,92.1701,92.4898,92.1601,92.3699,2900.0
2015-12-21 15:35:00,92.3,92.49,92.3,92.49,813.0,92.22,92.4099,92.22,92.4099,813.0
2015-12-21 15:40:00,92.5,92.52,92.42,92.44,1100.0,92.4198,92.4398,92.3399,92.3599,1100.0
2015-12-21 15:45:00,92.44,92.59,92.44,92.59,841.0,92.3599,92.5098,92.3599,92.5098,841.0
2015-12-21 15:50:00,92.63,92.76,92.59,92.74,2600.0,92.5497,92.6796,92.5098,92.6596,2600.0
2015-12-21 15:55:00,92.75,92.91,92.74,92.91,7385.0,92.6696,92.8295,92.6596,92.8295,7385.0
2015-12-22 09:30:00,93.16,93.6,92.89,93.0,2006.0,93.0793,93.5189,92.8095,92.9194,2006.0
2015-12-22 09:35:00,93.0,93.45,93.0,93.32,1318.0,92.9194,93.369,92.9194,93.2391,1318.0
2015-12-22 09:40:00,93.22,93.22,93.22,93.22,100.0,93.1392,93.1392,93.1392,93.1392,100.0
2015-12-22 09:45:00,92.98,93.09,92.98,93.05,400.0,92.8994,93.0093,92.8994,92.9694,400.0
2015-12-22 09:50:00,92.81,93.02,92.8,93.02,2400.0,92.7296,92.9394,92.7196,92.9394,2400.0
2015-12-22 09:55:00,93.02,93.02,93.02,93.02,0.0,92.9394,92.9394,92.9394,92.9394,0.0
2015-12-22 10:00:00,92.82,93.07,92.82,93.07,200.0,92.7396,92.9893,92.7396,92.9893,200.0
2015-12-22 10:05:00,92.83,92.91,92.79,92.8,1000.0,92.7496,92.8295,92.7096,92.7196,1000.0
2015-12-22 10:10:00,92.8,92.91,92.78,92.83,1300.0,92.7196,92.8295,92.6996,92.7496,1300.0
2015-12-22 10:15:00,92.81,92.98,92.8,92.87,2200.0,92.7296,92.8994,92.7196,92.7895,2200.0
2015-12-22 10:20:00,92.96,93.22,92.96,92.96,600.0,92.8794,93.1392,92.8794,92.8794,600.0
2015-12-22 10:25:00,92.94,93.2,92.85,93.0,1287.0,92.8595,93.1192,92.7695,92.9194,1287.0
2015-12-22 10:30:00,92.84,92.84,92.84,92.84,707.0,92.7595,92.7595,92.7595,92.7595,707.0
2015-12-22 10:35:00,92.85,92.95,92.84,92.95,800.0,92.7695,92.8695,92.7595,92.8695,800.0
2015-12-22 10:40:00,92.98,93.03,92.97,92.99,700.0,92.8994,92.9494,92.8894,92.9094,700.0
2015-12-22 10:45:00,92.86,93.0,92.86,93.0,200.0,92.7795,92.9194,92.7795,92.9194,200.0
2015-12-22 10:50:00,92.84,92.97,92.8,92.96,8197.0,92.7595,92.8894,92.7196,92.8794,8197.0
2015-12-22 10:55:00,92.84,93.14,92.84,93.0,3642.0,92.7595,93.0593,92.7595,92.9194,3642.0
2015-12-22 11:00:00,93.0,93.06,92.99,92.99,600.0,92.9194,92.9794,92.9094,92.9094,600.0
2015-12-22 11:05:00,93.0,93.05,92.92,92.92,1200.0,92.9194,92.9694,92.8395,92.8395,1200.0
2015-12-22 11:10:00,93.01,93.01,92.99,93.0,600.0,92.9294,92.9294,92.9094,92.9194,600.0
2015-12-22 11:15:00,93.0,93.06,92.97,92.98,1200.0,92.9194,92.9794,92.8894,92.8994,1200.0
2015-12-22 11:20:00,93.0,93.05,93.0,93.05,700.0,92.9194,92.9694,92.9194,92.9694,700.0
2015-12-22 11:25:00,93.01,93.01,93.01,93.01,200.0,92.9294,92.9294,92.9294,92.9294,200.0
2015-12-22 11:30:00,93.0,93.04,92.9,93.04,1016.0,92.9194,92.9594,92.8195,92.9594,1016.0
2015-12-22 11:35:00,93.03,93.3,93.03,93.3,1500.0,92.9494,93.2191,92.9494,93.2191,1500.0
2015-12-22 11:40:00,93.32,93.32,93.16,93.16,400.0,93.2391,93.2391,93.0793,93.0793,400.0
2015-12-22 11:45:00,93.15,93.15,93.13,93.13,556.0,93.0693,93.0693,93.0493,93.0493,556.0
2015-12-22 11:50:00,93.0,93.15,93.0,93.15,300.0,92.9194,93.0693,92.9194,93.0693,300.0
2015-12-22 11:55:00,93.15,93.15,93.15,93.15,0.0,93.0693,93.0693,93.0693,93.0693,0.0
2015-12-22 12:00:00,93.0,93.02,92.88,93.02,1300.0,92.9194,92.9394,92.7995,92.9394,1300.0
2015-12-22 12:05:00,93.02,93.02,92.99,93.0,700.0,92.9394,92.9394,92.9094,92.9194,700.0
2015-12-22 12:10:00,93.08,93.08,92.98,93.02,1344.0,92.9993,92.9993,92.8994,92.9394,1344.0
2015-12-22 12:15:00,93.08,93.08,93.08,93.08,100.0,92.9993,92.9993,92.9993,92.9993,100.0
2015-12-22 12:20:00,93.07,93.21,93.07,93.21,200.0,92.9893,93.1292,92.9893,93.1292,200.0
2015-12-22 12:25:00,93.22,93.22,93.09,93.09,200.0,93.1392,93.1392,93.0093,93.0093,200.0
2015-12-22 12:30:00,93.14,93.21,93.14,93.21,1900.0,93.0593,93.1292,93.0593,93.1292,1900.0
2015-12-22 12:35:00,93.26,93.36,93.26,93.26,1900.0,93.1792,93.2791,93.1792,93.1792,1900.0
2015-12-22 12:40:00,93.33,93.33,93.33,93.33,100.0,93.2491,93.2491,93.2491,93.2491,100.0
2015-12-22 12:45:00,93.28,93.35,93.28,93.35,800.0,93.1992,93.2691,93.1992,93.2691,800.0
2015-12-22 12:50:00,93.37,93.37,93.19,93.37,1200.0,93.2891,93.2891,93.1092,93.2891,1200.0
2015-12-22 12:55:00,93.37,93.42,93.37,93.4,1300.0,93.2891,93.339,93.2891,93.3191,1300.0
2015-12-22 13:00:00,93.39,93.39,93.32,93.32,400.0,93.3091,93.3091,93.2391,93.2391,400.0
2015-12-22 13:05:00,93.41,93.41,93.41,93.41,100.0,93.3291,93.3291,93.3291,93.3291,100.0
2015-12-22 13:10:00,93.24,93.24,93.23,93.23,200.0,93.1592,93.1592,93.1492,93.1492,200.0
2015-12-22 13:15:00,93.26,93.26,93.25,93.25,400.0,93.1792,93.1792,93.1692,93.1692,400.0
2015-12-22 13:20:00,93.21,93.21,93.21,93.21,100.0,93.1292,93.1292,93.1292,93.1292,100.0
2015-12-22 13:25:00,93.2,93.49,93.2,93.49,4036.0,93.1192,93.409,93.1192,93.409,4036.0
2015-12-22 13:30:00,93.49,93.49,93.49,93.49,0.0,93.409,93.409,93.409,93.409,0.0
2015-12-22 13:35:00,93.49,93.52,93.48,93.52,400.0,93.409,93.439,93.399,93.439,400.0
2015-12-22 13:40:00,93.35,93.35,93.34,93.35,242.0,93.2691,93.2691,93.2591,93.2691,242.0
2015-12-22 13:45:00,93.4,93.4,93.4,93.4,100.0,93.3191,93.3191,93.3191,93.3191,100.0
2015-12-22 13:50:00,93.42,93.46,93.38,93.45,1700.0,93.339,93.379,93.2991,93.369,1700.0
2015-12-22 13:55:00,93.44,93.44,93.44,93.44,500.0,93.359,93.359,93.359,93.359,500.0
2015-12-22 14:00:00,93.44,93.44,93.44,93.44,0.0,93.359,93.359,93.359,93.359,0.0
2015-12-22 14:05:00,93.61,93.61,93.61,93.61,100.0,93.5289,93.5289,93.5289,93.5289,100.0
2015-12-22 14:10:00,93.67,93.75,93.67,93.75,600.0,93.5888,93.6688,93.5888,93.6688,600.0
2015-12-22 14:15:00,93.73,93.89,93.73,93.82,2000.0,93.6488,93.8086,93.6488,93.7387,2000.0
2015-12-22 14:20:00,93.89,93.97,93.83,93.97,600.0,93.8086,93.8886,93.7487,93.8886,600.0
2015-12-22 14:25:00,93.8,93.82,93.8,93.82,200.0,93.7187,93.7387,93.7187,93.7387,200.0
2015-12-22 14:30:00,93.79,93.79,93.68,93.73,1300.0,93.7087,93.7087,93.5988,93.6488,1300.0
2015-12-22 14:35:00,93.84,93.84,93.84,93.84,100.0,93.7587,93.7587,93.7587,93.7587,100.0
2015-12-22 14:40:00,93.81,94.02,93.8,93.9,900.0,93.7287,93.9385,93.7187,93.8186,900.0
2015-12-22 14:45:00,93.88,93.88,93.77,93.82,2040.0,93.7986,93.7986,93.6887,93.7387,2040.0
2015-12-22 14:50:00,93.88,94.02,93.88,94.02,200.0,93.7986,93.9385,93.7986,93.9385,200.0
2015-12-22 14:55:00,93.92,93.92,93.92,93.92,201.0,93.8386,93.8386,93.8386,93.8386,201.0
2015-12-22 15:00:00,93.86,94.2,93.86,94.2,1100.0,93.7787,94.1184,93.7787,94.1184,1100.0
2015-12-22 15:05:00,94.16,94.16,93.99,93.99,940.0,94.0784,94.0784,93.9086,93.9086,940.0
2015-12-22 15:10:00,93.97,94.02,93.93,94.02,700.0,93.8886,93.9385,93.8486,93.9385,700.0
2015-12-22 15:15:00,93.93,94.0,93.93,94.0,200.0,93.8486,93.9185,93.8486,93.9185,200.0
2015-12-22 15:20:00,93.91,93.91,93.91,93.91,200.0,93.8286,93.8286,93.8286,93.8286,200.0
2015-12-22 15:25:00,94.02,94.19,93.99,94.14,12500.0,93.9385,94.1084,93.9086,94.0584,12500.0
2015-12-22 15:30:00,94.1,94.18,94.0,94.18,1800.0,94.0185,94.0984,93.9185,94.0984,1800.0
2015-12-22 15:35:00,94.14,94.14,93.86,93.86,1040.0,94.0584,94.0584,93.7787,93.7787,1040.0
2015-12-22 15:40:00,93.81,93.93,93.63,93.63,1990.0,93.7287,93.8486,93.5489,93.5489,1990.0
2015-12-22 15:45:00,93.77,93.8,93.71,93.8,1700.0,93.6887,93.7187,93.6288,93.7187,1700.0
2015-12-22 15:50:00,93.72,93.84,93.72,93.84,2720.0,93.6388,93.7587,93.6388,93.7587,2720.0
2015-12-22 15:55:00,93.89,94.02,93.84,94.02,12865.0,93.8086,93.9385,93.7587,93.9385,12865.0
2015-12-23 09:30:00,94.38,94.38,94.05,94.05,1170.0,94.2982,94.2982,93.9685,93.9685,1170.0
2015-12-23 09:35:00,94.07,94.17,93.9,94.17,1700.0,93.9885,94.0884,93.8186,94.0884,1700.0
2015-12-23 09:40:00,94.1,94.1,94.1,94.1,200.0,94.0185,94.0185,94.0185,94.0185,200.0
2015-12-23 09:45:00,94.13,94.15,94.02,94.15,711.0,94.0484,94.0684,93.9385,94.0684,711.0
2015-12-23 09:50:00,94.17,94.17,94.03,94.03,4200.0,94.0884,94.0884,93.9485,93.9485,4200.0
2015-12-23 09:55:00,94.0,94.15,93.9,93.97,2800.0,93.9185,94.0684,93.8186,93.8886,2800.0
2015-12-23 10:00:00,94.0,94.3,93.99,94.11,3600.0,93.9185,94.2183,93.9086,94.0284,3600.0
2015-12-23 10:05:00,94.0,94.01,93.9,94.01,1200.0,93.9185,93.9285,93.8186,93.9285,1200.0
2015-12-23 10:10:00,94.0,94.04,93.93,93.93,747.0,93.9185,93.9585,93.8486,93.8486,747.0
2015-12-23 10:15:00,94.05,94.2,94.05,94.13,900.0,93.9685,94.1184,93.9685,94.0484,900.0
2015-12-23 10:20:00,94.13,94.13,94.02,94.1,600.0,94.0484,94.0484,93.9385,94.0185,600.0
2015-12-23 10:25:00,94.1,94.35,94.02,94.3,1400.0,94.0185,94.2682,93.9385,94.2183,1400.0
2015-12-23 10:30:00,94.28,94.28,94.28,94.28,100.0,94.1983,94.1983,94.1983,94.1983,100.0
2015-12-23 10:35:00,94.31,94.39,94.27,94.3,600.0,94.2283,94.3082,94.1883,94.2183,600.0
2015-12-23 10:40:00,94.31,94.31,94.24,94.26,300.0,94.2283,94.2283,94.1583,94.1783,300.0
2015-12-23 10:45:00,94.26,94.26,94.26,94.26,0.0,94.1783,94.1783,94.1783,94.1783,0.0
2015-12-23 10:50:00,94.22,94.22,94.22,94.22,100.0,94.1384,94.1384,94.1384,94.1384,100.0
2015-12-23 10:55:00,94.32,94.51,94.32,94.41,800.0,94.2383,94.4281,94.2383,94.3282,800.0
2015-12-23 11:00:00,94.49,94.49,94.48,94.48,200.0,94.4081,94.4081,94.3981,94.3981,200.0
2015-12-23 11:05:00,94.48,94.48,94.48,94.48,0.0,94.3981,94.3981,94.3981,94.3981,0.0
2015-12-23 11:10:00,94.36,94.36,94.36,94.36,100.0,94.2782,94.2782,94.2782,94.2782,100.0
2015-12-23 11:15:00,94.33,94.34,94.33,94.34,269.0,94.2483,94.2582,94.2483,94.2582,269.0
2015-12-23 11:20:00,94.39,94.39,94.37,94.37,200.0,94.3082,94.3082,94.2882,94.2882,200.0
2015-12-23 11:25:00,94.36,94.41,94.31,94.33,878.0,94.2782,94.3282,94.2283,94.2483,878.0
2015-12-23 11:30:00,94.47,94.47,94.21,94.21,500.0,94.3881,94.3881,94.1284,94.1284,500.0
2015-12-23 11:35:00,94.27,94.28,94.2,94.26,809.0,94.1883,94.1983,94.1184,94.1783,809.0
2015-12-23 11:40:00,94.16,94.23,94.15,94.23,500.0,94.0784,94.1483,94.0684,94.1483,500.0
2015-12-23 11:45:00,94.17,94.17,94.17,94.17,100.0,94.0884,94.0884,94.0884,94.0884,100.0
2015-12-23 11:50:00,94.17,94.17,94.07,94.14,800.0,94.0884,94.0884,93.9885,94.0584,800.0
2015-12-23 11:55:00,94.14,94.14,94.0,94.0,500.0,94.0584,94.0584,93.9185,93.9185,500.0
2015-12-23 12:00:00,94.0,94.13,94.0,94.06,1300.0,93.9185,94.0484,93.9185,93.9785,1300.0
2015-12-23 12:05:00,94.05,94.08,94.05,94.08,205.0,93.9685,93.9985,93.9685,93.9985,205.0
2015-12-23 12:10:00,94.08,94.08,94.08,94.08,0.0,93.9985,93.9985,93.9985,93.9985,0.0
2015-12-23 12:15:00,94.17,94.18,94.08,94.08,500.0,94.0884,94.0984,93.9985,93.9985,500.0
2015-12-23 12:20:00,94.09,94.09,94.09,94.09,200.0,94.0085,94.0085,94.0085,94.0085,200.0
2015-12-23 12:25:00,94.07,94.07,94.07,94.07,100.0,93.9885,93.9885,93.9885,93.9885,100.0
2015-12-23 12:30:00,94.07,94.07,94.07,94.07,0.0,93.9885,93.9885,93.9885,93.9885,0.0
2015-12-23 12:35:00,94.01,94.04,94.0,94.02,2600.0,93.9285,93.9585,93.9185,93.9385,2600.0
2015-12-23 12:40:00,94.0,94.03,94.0,94.03,700.0,93.9185,93.9485,93.9185,93.9485,700.0
2015-12-23 12:45:00,94.06,94.06,94.03,94.03,300.0,93.9785,93.9785,93.9485,93.9485,300.0
2015-12-23 12:50:00,94.06,94.06,94.03,94.03,400.0,93.9785,93.9785,93.9485,93.9485,400.0
2015-12-23 12:55:00,94.0,94.03,94.0,94.03,300.0,93.9185,93.9485,93.9185,93.9485,300.0
2015-12-23 13:00:00,94.11,94.11,94.0,94.0,400.0,94.0284,94.0284,93.9185,93.9185,400.0
2015-12-23 13:05:00,94.14,94.14,94.14,94.14,100.0,94.0584,94.0584,94.0584,94.0584,100.0
2015-12-23 13:10:00,94.14,94.14,94.14,94.14,0.0,94.0584,94.0584,94.0584,94.0584,0.0
2015-12-23 13:15:00,94.0,94.0,94.0,94.0,200.0,93.9185,93.9185,93.9185,93.9185,200.0
2015-12-23 13:20:00,94.0,94.0,94.0,94.0,700.0,93.9185,93.9185,93.9185,93.9185,700.0
2015-12-23 13:25:00,94.06,94.06,94.0,94.0,2500.0,93.9785,93.9785,93.9185,93.9185,2500.0
2015-12-23 13:30:00,94.04,94.08,94.04,94.08,200.0,93.9585,93.9985,93.9585,93.9985,200.0
2015-12-23 13:35:00,94.08,94.08,94.08,94.08,0.0,93.9985,93.9985,93.9985,93.9985,0.0
2015-12-23 13:40:00,94.09,94.09,94.01,94.01,200.0,94.0085,94.0085,93.9285,93.9285,200.0
2015-12-23 13:45:00,94.16,94.16,94.15,94.16,217.0,94.0784,94.0784,94.0684,94.0784,217.0
2015-12-23 13:50:00,94.16,94.16,94.16,94.16,0.0,94.0784,94.0784,94.0784,94.0784,0.0
2015-12-23 13:55:00,94.07,94.13,94.07,94.11,600.0,93.9885,94.0484,93.9885,94.0284,600.0
2015-12-23 14:00:00,94.17,94.28,94.17,94.28,600.0,94.0884,94.1983,94.0884,94.1983,600.0
2015-12-23 14:05:00,94.22,94.3,94.22,94.3,446.0,94.1384,94.2183,94.1384,94.2183,446.0
2015-12-23 14:10:00,94.37,94.37,94.31,94.31,300.0,94.2882,94.2882,94.2283,94.2283,300.0
2015-12-23 14:15:00,94.4,94.44,94.4,94.44,200.0,94.3182,94.3582,94.3182,94.3582,200.0
2015-12-23 14:20:00,94.42,94.45,94.42,94.45,200.0,94.3382,94.3682,94.3382,94.3682,200.0
2015-12-23 14:25:00,94.45,94.45,94.45,94.45,0.0,94.3682,94.3682,94.3682,94.3682,0.0
2015-12-23 14:30:00,94.41,94.5,94.41,94.5,700.0,94.3282,94.4181,94.3282,94.4181,700.0
2015-12-23 14:35:00,94.5,94.5,94.5,94.5,0.0,94.4181,94.4181,94.4181,94.4181,0.0
2015-12-23 14:40:00,94.61,94.61,94.45,94.55,938.0,94.528,94.528,94.3682,94.4681,938.0
2015-12-23 14:45:00,94.59,94.64,94.59,94.64,500.0,94.508,94.558,94.508,94.558,500.0
2015-12-23 14:50:00,94.66,94.72,94.49,94.52,4487.0,94.578,94.6379,94.4081,94.4381,4487.0
2015-12-23 14:55:00,94.52,94.52,94.3,94.47,5700.0,94.4381,94.4381,94.2183,94.3881,5700.0
2015-12-23 15:00:00,94.45,94.78,94.37,94.78,7848.0,94.3682,94.6979,94.2882,94.6979,7848.0
2015-12-23 15:05:00,94.67,94.67,94.54,94.54,500.0,94.588,94.588,94.4581,94.4581,500.0
2015-12-23 15:10:00,94.52,94.53,94.44,94.44,1900.0,94.4381,94.4481,94.3582,94.3582,1900.0
2015-12-23 15:15:00,94.44,94.63,94.44,94.57,2700.0,94.3582,94.548,94.3582,94.488,2700.0
2015-12-23 15:20:00,94.66,94.7,94.46,94.46,3080.0,94.578,94.6179,94.3781,94.3781,3080.0
2015-12-23 15:25:00,94.48,94.63,94.44,94.6,6020.0,94.3981,94.548,94.3582,94.518,6020.0
2015-12-23 15:30:00,94.55,94.74,94.52,94.64,7000.0,94.4681,94.6579,94.4381,94.558,7000.0
2015-12-23 15:35:00,94.61,94.69,94.61,94.66,500.0,94.528,94.6079,94.528,94.578,500.0
2015-12-23 15:40:00,94.57,94.65,94.57,94.65,700.0,94.488,94.568,94.488,94.568,700.0
2015-12-23 15:45:00,94.66,94.79,94.66,94.79,1716.0,94.578,94.7079,94.578,94.7079,1716.0
2015-12-23 15:50:00,94.74,94.84,94.73,94.81,2600.0,94.6579,94.7578,94.6479,94.7278,2600.0
2015-12-23 15:55:00,94.83,94.84,94.72,94.74,4500.0,94.7478,94.7578,94.6379,94.6579,4500.0
2015-12-24 09:30:00,94.78,94.78,94.78,94.78,327.0,94.6979,94.6979,94.6979,94.6979,327.0
2015-12-24 09:35:00,94.46,94.46,94.46,94.46,100.0,94.3781,94.3781,94.3781,94.3781,100.0
2015-12-24 09:40:00,94.46,94.46,94.46,94.46,0.0,94.3781,94.3781,94.3781,94.3781,0.0
2015-12-24 09:45:00,94.46,94.46,94.46,94.46,0.0,94.3781,94.3781,94.3781,94.3781,0.0
2015-12-24 09:50:00,94.84,94.84,94.84,94.84,100.0,94.7578,94.7578,94.7578,94.7578,100.0
2015-12-24 09:55:00,94.84,94.84,94.84,94.84,0.0,94.7578,94.7578,94.7578,94.7578,0.0
2015-12-24 10:00:00,94.7,94.7,94.63,94.63,200.0,94.6179,94.6179,94.548,94.548,200.0
2015-12-24 10:05:00,94.63,94.63,94.63,94.63,0.0,94.548,94.548,94.548,94.548,0.0
2015-12-24 10:10:00,94.63,94.63,94.63,94.63,0.0,94.548,94.548,94.548,94.548,0.0
2015-12-24 10:15:00,94.68,94.68,94.68,94.68,100.0,94.598,94.598,94.598,94.598,100.0
2015-12-24 10:20:00,94.68,94.68,94.68,94.68,0.0,94.598,94.598,94.598,94.598,0.0
2015-12-24 10:25:00,94.68,94.68,94.68,94.68,0.0,94.598,94.598,94.598,94.598,0.0
2015-12-24 10:30:00,94.68,94.75,94.6,94.6,1300.0,94.598,94.6679,94.518,94.518,1300.0
2015-12-24 10:35:00,94.67,94.74,94.59,94.74,900.0,94.588,94.6579,94.508,94.6579,900.0
2015-12-24 10:40:00,94.81,94.93,94.81,94.93,500.0,94.7278,94.8477,94.7278,94.8477,500.0
2015-12-24 10:45:00,94.99,95.09,94.94,95.09,1903.0,94.9077,95.0076,94.8577,95.0076,1903.0
2015-12-24 10:50:00,95.09,95.1,95.09,95.1,1397.0,95.0076,95.0176,95.0076,95.0176,1397.0
2015-12-24 10:55:00,95.28,95.28,95.06,95.06,500.0,95.1974,95.1974,94.9776,94.9776,500.0
2015-12-24 11:00:00,95.0,95.07,94.85,95.07,700.0,94.9177,94.9876,94.7678,94.9876,700.0
2015-12-24 11:05:00,94.88,94.88,94.88,94.88,100.0,94.7978,94.7978,94.7978,94.7978,100.0
2015-12-24 11:10:00,94.73,94.92,94.73,94.92,300.0,94.6479,94.8377,94.6479,94.8377,300.0
2015-12-24 11:15:00,94.93,94.95,94.82,94.91,700.0,94.8477,94.8677,94.7378,94.8278,700.0
2015-12-24 11:20:00,94.61,94.75,94.61,94.75,300.0,94.528,94.6679,94.528,94.6679,300.0
2015-12-24 11:25:00,94.8,94.8,94.8,94.8,100.0,94.7178,94.7178,94.7178,94.7178,100.0
2015-12-24 11:30:00,95.01,95.01,95.01,95.01,100.0,94.9277,94.9277,94.9277,94.9277,100.0
2015-12-24 11:35:00,94.99,94.99,94.89,94.89,400.0,94.9077,94.9077,94.8078,94.8078,400.0
2015-12-24 11:40:00,94.93,94.98,94.7,94.98,2600.0,94.8477,94.8977,94.6179,94.8977,2600.0
2015-12-24 11:45:00,94.84,94.84,94.84,94.84,100.0,94.7578,94.7578,94.7578,94.7578,100.0
2015-12-24 11:50:00,94.87,94.95,94.86,94.9,900.0,94.7878,94.8677,94.7778,94.8178,900.0
2015-12-24 11:55:00,94.74,94.8,94.72,94.8,600.0,94.6579,94.7178,94.6379,94.7178,600.0
2015-12-24 12:00:00,94.89,95.14,94.89,95.14,500.0,94.8078,95.0576,94.8078,95.0576,500.0
2015-12-24 12:05:00,94.96,95.17,94.96,95.17,3600.0,94.8777,95.0875,94.8777,95.0875,3600.0
2015-12-24 12:10:00,95.06,95.33,95.06,95.12,2812.0,94.9776,95.2474,94.9776,95.0376,2812.0
2015-12-24 12:15:00,95.01,95.07,95.0,95.07,500.0,94.9277,94.9876,94.9177,94.9876,500.0
2015-12-24 12:20:00,95.14,95.14,95.14,95.14,100.0,95.0576,95.0576,95.0576,95.0576,100.0
2015-12-24 12:25:00,95.29,95.29,95.29,95.29,200.0,95.2074,95.2074,95.2074,95.2074,200.0
2015-12-24 12:30:00,95.37,95.51,95.37,95.38,1000.0,95.2874,95.4272,95.2874,95.2973,1000.0
2015-12-24 12:35:00,95.37,95.37,95.17,95.18,1000.0,95.2874,95.2874,95.0875,95.0975,1000.0
2015-12-24 12:40:00,95.41,95.51,95.39,95.51,1814.0,95.3273,95.4272,95.3073,95.4272,1814.0
2015-12-24 12:45:00,95.39,95.42,95.24,95.24,500.0,95.3073,95.3373,95.1575,95.1575,500.0
2015-12-24 12:50:00,95.25,95.25,95.24,95.24,300.0,95.1675,95.1675,95.1575,95.1575,300.0
2015-12-24 12:55:00,95.11,95.16,94.88,95.08,3271.0,95.0276,95.0775,94.7978,94.9976,3271.0
2015-12-28 09:30:00,94.78,95.0,94.59,94.59,941.0,94.6979,94.9177,94.508,94.508,941.0
2015-12-28 09:35:00,94.66,94.96,94.41,94.84,710.0,94.578,94.8777,94.3282,94.7578,710.0
2015-12-28 09:40:00,94.84,94.84,94.84,94.84,0.0,94.7578,94.7578,94.7578,94.7578,0.0
2015-12-28 09:45:00,94.58,94.58,94.58,94.58,100.0,94.498,94.498,94.498,94.498,100.0
2015-12-28 09:50:00,94.83,95.14,94.5,94.83,4381.0,94.7478,95.0576,94.4181,94.7478,4381.0
2015-12-28 09:55:00,94.88,94.97,94.88,94.97,300.0,94.7978,94.8877,94.7978,94.8877,300.0
2015-12-28 10:00:00,94.85,94.93,94.57,94.57,1200.0,94.7678,94.8477,94.488,94.488,1200.0
2015-12-28 10:05:00,94.77,95.01,94.77,95.01,3500.0,94.6879,94.9277,94.6879,94.9277,3500.0
2015-12-28 10:10:00,94.74,94.86,94.72,94.85,400.0,94.6579,94.7778,94.6379,94.7678,400.0
2015-12-28 10:15:00,94.85,94.85,94.85,94.85,0.0,94.7678,94.7678,94.7678,94.7678,0.0
2015-12-28 10:20:00,94.8,94.85,94.73,94.85,1680.0,94.7178,94.7678,94.6479,94.7678,1680.0
2015-12-28 10:25:00,94.75,94.9,94.75,94.85,1900.0,94.6679,94.8178,94.6679,94.7678,1900.0
2015-12-28 10:30:00,94.85,94.85,94.75,94.85,2900.0,94.7678,94.7678,94.6679,94.7678,2900.0
2015-12-28 10:35:00,94.85,94.93,94.85,94.93,1900.0,94.7678,94.8477,94.7678,94.8477,1900.0
2015-12-28 10:40:00,94.94,94.98,94.94,94.98,300.0,94.8577,94.8977,94.8577,94.8977,300.0
2015-12-28 10:45:00,94.87,94.87,94.8,94.8,2382.0,94.7878,94.7878,94.7178,94.7178,2382.0
2015-12-28 10:50:00,94.8,94.8,94.8,94.8,0.0,94.7178,94.7178,94.7178,94.7178,0.0
2015-12-28 10:55:00,94.52,94.52,94.51,94.51,568.0,94.4381,94.4381,94.4281,94.4281,568.0
2015-12-28 11:00:00,94.58,94.75,94.58,94.75,1800.0,94.498,94.6679,94.498,94.6679,1800.0
2015-12-28 11:05:00,94.75,94.92,94.75,94.92,1100.0,94.6679,94.8377,94.6679,94.8377,1100.0
2015-12-28 11:10:00,94.98,95.02,94.98,95.02,253.0,94.8977,94.9377,94.8977,94.9377,253.0
2015-12-28 11:15:00,95.2,95.24,95.12,95.12,1900.0,95.1175,95.1575,95.0376,95.0376,1900.0
2015-12-28 11:20:00,95.09,95.09,94.91,95.01,601.0,95.0076,95.0076,94.8278,94.9277,601.0
2015-12-28 11:25:00,95.15,95.15,95.15,95.15,100.0,95.0675,95.0675,95.0675,95.0675,100.0
2015-12-28 11:30:00,95.05,95.05,94.87,94.91,1234.0,94.9676,94.9676,94.7878,94.8278,1234.0
2015-12-28 11:35:00,94.89,95.02,94.79,95.02,700.0,94.8078,94.9377,94.7079,94.9377,700.0
2015-12-28 11:40:00,95.02,95.02,95.02,95.02,200.0,94.9377,94.9377,94.9377,94.9377,200.0
2015-12-28 11:45:00,94.97,94.97,94.97,94.97,600.0,94.8877,94.8877,94.8877,94.8877,600.0
2015-12-28 11:50:00,95.12,95.14,95.12,95.13,204.0,95.0376,95.0576,95.0376,95.0476,204.0
2015-12-28 11:55:00,95.11,95.12,95.06,95.06,400.0,95.0276,95.0376,94.9776,94.9776,400.0
2015-12-28 12:00:00,95.06,95.06,95.06,95.06,0.0,94.9776,94.9776,94.9776,94.9776,0.0
2015-12-28 12:05:00,95.04,95.04,95.04,95.04,200.0,94.9576,94.9576,94.9576,94.9576,200.0
2015-12-28 12:10:00,95.04,95.04,95.04,95.04,0.0,94.9576,94.9576,94.9576,94.9576,0.0
2015-12-28 12:15:00,94.82,94.83,94.82,94.82,126.0,94.7378,94.7478,94.7378,94.7378,126.0
2015-12-28 12:20:00,94.81,94.82,94.75,94.82,3133.0,94.7278,94.7378,94.6679,94.7378,3133.0
2015-12-28 12:25:00,94.92,94.92,94.92,94.92,200.0,94.8377,94.8377,94.8377,94.8377,200.0
2015-12-28 12:30:00,94.92,94.92,94.92,94.92,0.0,94.8377,94.8377,94.8377,94.8377,0.0
2015-12-28 12:35:00,94.97,94.97,94.92,94.92,300.0,94.8877,94.8877,94.8377,94.8377,300.0
2015-12-28 12:40:00,94.93,94.93,94.91,94.92,500.0,94.8477,94.8477,94.8278,94.8377,500.0
2015-12-28 12:45:00,95.16,95.3,95.05,95.28,2100.0,95.0775,95.2174,94.9676,95.1974,2100.0
2015-12-28 12:50:00,95.25,95.25,95.2,95.2,900.0,95.1675,95.1675,95.1175,95.1175,900.0
2015-12-28 12:55:00,95.22,95.24,95.17,95.24,2100.0,95.1375,95.1575,95.0875,95.1575,2100.0
2015-12-28 13:00:00,95.25,95.42,95.25,95.42,600.0,95.1675,95.3373,95.1675,95.3373,600.0
2015-12-28 13:05:00,95.42,95.42,95.42,95.42,0.0,95.3373,95.3373,95.3373,95.3373,0.0
2015-12-28 13:10:00,95.38,95.58,95.38,95.58,650.0,95.2973,95.4972,95.2973,95.4972,650.0
2015-12-28 13:15:00,95.58,95.58,95.58,95.58,0.0,95.4972,95.4972,95.4972,95.4972,0.0
2015-12-28 13:20:00,95.63,95.67,95.58,95.61,2300.0,95.5471,95.5871,95.4972,95.5271,2300.0
2015-12-28 13:25:00,95.61,95.61,95.61,95.61,200.0,95.5271,95.5271,95.5271,95.5271,200.0
2015-12-28 13:30:00,95.74,95.74,95.74,95.74,100.0,95.657,95.657,95.657,95.657,100.0
2015-12-28 13:35:00,95.74,95.74,95.74,95.74,0.0,95.657,95.657,95.657,95.657,0.0
2015-12-28 13:40:00,95.58,95.61,95.48,95.61,1000.0,95.4972,95.5271,95.3973,95.5271,1000.0
2015-12-28 13:45:00,95.61,95.61,95.61,95.61,0.0,95.5271,95.5271,95.5271,95.5271,0.0
2015-12-28 13:50:00,95.36,95.36,95.36,95.36,100.0,95.2774,95.2774,95.2774,95.2774,100.0
2015-12-28 13:55:00,95.31,95.37,95.25,95.25,600.0,95.2274,95.2874,95.1675,95.1675,600.0
2015-12-28 14:00:00,95.28,95.28,95.28,95.28,400.0,95.1974,95.1974,95.1974,95.1974,400.0
2015-12-28 14:05:00,95.33,95.4,95.33,95.34,1400.0,95.2474,95.3173,95.2474,95.2574,1400.0
2015-12-28 14:10:00,95.34,95.34,95.34,95.34,0.0,95.2574,95.2574,95.2574,95.2574,0.0
2015-12-28 14:15:00,95.26,95.26,95.18,95.18,833.0,95.1774,95.1774,95.0975,95.0975,833.0
2015-12-28 14:20:00,95.18,95.18,95.18,95.18,0.0,95.0975,95.0975,95.0975,95.0975,0.0
2015-12-28 14:25:00,95.24,95.36,95.24,95.36,300.0,95.1575,95.2774,95.1575,95.2774,300.0
2015-12-28 14:30:00,95.41,95.41,95.38,95.38,500.0,95.3273,95.3273,95.2973,95.2973,500.0
2015-12-28 14:35:00,95.31,95.56,95.31,95.31,3024.0,95.2274,95.4772,95.2274,95.2274,3024.0
2015-12-28 14:40:00,95.31,95.31,95.31,95.31,0.0,95.2274,95.2274,95.2274,95.2274,0.0
2015-12-28 14:45:00,95.45,95.84,95.38,95.57,1317.0,95.3673,95.7569,95.2973,95.4872,1317.0
2015-12-28 14:50:00,95.59,95.81,95.59,95.81,600.0,95.5072,95.727,95.5072,95.727,600.0
2015-12-28 14:55:00,95.8,95.8,95.69,95.69,300.0,95.717,95.717,95.6071,95.6071,300.0
2015-12-28 15:00:00,95.81,95.81,95.8,95.81,600.0,95.727,95.727,95.717,95.727,600.0
2015-12-28 15:05:00,95.72,95.72,95.5,95.5,600.0,95.6371,95.6371,95.4172,95.4172,600.0
2015-12-28 15:10:00,95.52,95.54,95.46,95.47,800.0,95.4372,95.4572,95.3773,95.3873,800.0
2015-12-28 15:15:00,95.52,95.52,95.44,95.44,1000.0,95.4372,95.4372,95.3573,95.3573,1000.0
2015-12-28 15:20:00,95.51,95.52,95.51,95.52,200.0,95.4272,95.4372,95.4272,95.4372,200.0
2015-12-28 15:25:00,95.61,95.61,95.51,95.51,800.0,95.5271,95.5271,95.4272,95.4272,800.0
2015-12-28 15:30:00,95.59,95.63,95.5,95.56,1200.0,95.5072,95.5471,95.4172,95.4772,1200.0
2015-12-28 15:35:00,95.55,95.55,95.45,95.51,1000.0,95.4672,95.4672,95.3673,95.4272,1000.0
2015-12-28 15:40:00,95.52,95.53,95.45,95.45,1984.0,95.4372,95.4472,95.3673,95.3673,1984.0
2015-12-28 15:45:00,95.31,95.64,95.3,95.62,7059.0,95.2274,95.5571,95.2174,95.5371,7059.0
2015-12-28 15:50:00,95.49,95.81,95.49,95.7,5727.0,95.4073,95.727,95.4073,95.6171,5727.0
2015-12-28 15:55:00,95.7,95.82,95.66,95.8,8834.0,95.6171,95.737,95.5771,95.717,8834.0
2015-12-29 09:30:00,96.34,96.67,96.17,96.27,4175.0,96.2565,96.5862,96.0867,96.1866,4175.0
2015-12-29 09:35:00,96.3,96.7,96.2,96.49,4400.0,96.2165,96.6162,96.1166,96.4064,4400.0
2015-12-29 09:40:00,96.49,96.97,96.41,96.51,5800.0,96.4064,96.886,96.3265,96.4264,5800.0
2015-12-29 09:45:00,96.36,96.85,96.34,96.84,4200.0,96.2765,96.7661,96.2565,96.7561,4200.0
2015-12-29 09:50:00,96.9,96.99,96.8,96.8,2300.0,96.816,96.906,96.7161,96.7161,2300.0
2015-12-29 09:55:00,96.86,96.86,96.86,96.86,100.0,96.7761,96.7761,96.7761,96.7761,100.0
2015-12-29 10:00:00,97.0,97.0,97.0,97.0,100.0,96.9159,96.9159,96.9159,96.9159,100.0
2015-12-29 10:05:00,96.71,96.71,96.71,96.71,100.0,96.6262,96.6262,96.6262,96.6262,100.0
2015-12-29 10:10:00,96.78,96.78,96.65,96.65,400.0,96.6961,96.6961,96.5662,96.5662,400.0
2015-12-29 10:15:00,96.65,96.65,96.65,96.65,0.0,96.5662,96.5662,96.5662,96.5662,0.0
2015-12-29 10:20:00,96.82,96.82,96.82,96.82,100.0,96.7361,96.7361,96.7361,96.7361,100.0
2015-12-29 10:25:00,96.81,96.84,96.7,96.7,1200.0,96.7261,96.7561,96.6162,96.6162,1200.0
2015-12-29 10:30:00,96.74,96.74,96.6,96.6,700.0,96.6562,96.6562,96.5163,96.5163,700.0
2015-12-29 10:35:00,96.6,96.6,96.6,96.6,0.0,96.5163,96.5163,96.5163,96.5163,0.0
2015-12-29 10:40:00,96.75,96.75,96.58,96.58,400.0,96.6662,96.6662,96.4963,96.4963,400.0
2015-12-29 10:45:00,96.49,96.49,96.49,96.49,100.0,96.4064,96.4064,96.4064,96.4064,100.0
2015-12-29 10:50:00,96.49,96.49,96.49,96.49,0.0,96.4064,96.4064,96.4064,96.4064,0.0
2015-12-29 10:55:00,96.54,96.54,96.36,96.36,4900.0,96.4563,96.4563,96.2765,96.2765,4900.0
2015-12-29 11:00:00,96.37,96.37,96.3,96.31,400.0,96.2865,96.2865,96.2165,96.2265,400.0
2015-12-29 11:05:00,96.46,96.53,96.41,96.41,600.0,96.3764,96.4463,96.3265,96.3265,600.0
2015-12-29 11:10:00,96.43,96.43,96.29,96.29,600.0,96.3464,96.3464,96.2066,96.2066,600.0
2015-12-29 11:15:00,96.34,96.34,96.34,96.34,100.0,96.2565,96.2565,96.2565,96.2565,100.0
2015-12-29 11:20:00,96.29,96.29,96.02,96.02,900.0,96.2066,96.2066,95.9368,95.9368,900.0
2015-12-29 11:25:00,96.0,96.05,95.95,96.04,1400.0,95.9168,95.9668,95.8669,95.9568,1400.0
2015-12-29 11:30:00,95.98,95.98,95.9,95.9,400.0,95.8968,95.8968,95.8169,95.8169,400.0
2015-12-29 11:35:00,95.87,95.87,95.68,95.68,800.0,95.7869,95.7869,95.5971,95.5971,800.0
2015-12-29 11:40:00,95.72,95.8,95.53,95.75,3700.0,95.6371,95.717,95.4472,95.667,3700.0
2015-12-29 11:45:00,95.58,95.74,95.53,95.53,400.0,95.4972,95.657,95.4472,95.4472,400.0
2015-12-29 11:50:00,95.53,95.6,95.5,95.5,5300.0,95.4472,95.5172,95.4172,95.4172,5300.0
2015-12-29 11:55:00,95.62,95.62,95.62,95.62,100.0,95.5371,95.5371,95.5371,95.5371,100.0
2015-12-29 12:00:00,95.52,95.58,95.52,95.58,500.0,95.4372,95.4972,95.4372,95.4972,500.0
2015-12-29 12:05:00,95.6,95.6,95.52,95.52,200.0,95.5172,95.5172,95.4372,95.4372,200.0
2015-12-29 12:10:00,95.51,95.65,95.51,95.56,1200.0,95.4272,95.5671,95.4272,95.4772,1200.0
2015-12-29 12:15:00,95.64,95.65,95.58,95.58,800.0,95.5571,95.5671,95.4972,95.4972,800.0
2015-12-29 12:20:00,95.62,95.62,95.62,95.62,100.0,95.5371,95.5371,95.5371,95.5371,100.0
2015-12-29 12:25:00,95.65,95.65,95.65,95.65,300.0,95.5671,95.5671,95.5671,95.5671,300.0
2015-12-29 12:30:00,95.57,95.6,95.5,95.6,1300.0,95.4872,95.5172,95.4172,95.5172,1300.0
2015-12-29 12:35:00,95.7,95.7,95.7,95.7,400.0,95.6171,95.6171,95.6171,95.6171,400.0
2015-12-29 12:40:00,95.63,95.63,95.59,95.59,200.0,95.5471,95.5471,95.5072,95.5072,200.0
2015-12-29 12:45:00,95.7,95.7,95.57,95.63,700.0,95.6171,95.6171,95.4872,95.5471,700.0
2015-12-29 12:50:00,95.55,95.61,95.52,95.52,400.0,95.4672,95.5271,95.4372,95.4372,400.0
2015-12-29 12:55:00,95.7,95.76,95.66,95.76,1600.0,95.6171,95.677,95.5771,95.677,1600.0
2015-12-29 13:00:00,95.72,95.99,95.72,95.99,3200.0,95.6371,95.9068,95.6371,95.9068,3200.0
2015-12-29 13:05:00,95.91,95.91,95.91,95.91,100.0,95.8269,95.8269,95.8269,95.8269,100.0
2015-12-29 13:10:00,95.91,96.0,95.9,96.0,1400.0,95.8269,95.9168,95.8169,95.9168,1400.0
2015-12-29 13:15:00,96.0,96.15,95.9,96.15,2600.0,95.9168,96.0667,95.8169,96.0667,2600.0
2015-12-29 13:20:00,96.15,96.24,96.03,96.08,1200.0,96.0667,96.1566,95.9468,95.9967,1200.0
2015-12-29 13:25:00,96.05,96.06,96.05,96.06,200.0,95.9668,95.9768,95.9668,95.9768,200.0
2015-12-29 13:30:00,95.94,96.06,95.94,96.06,300.0,95.8569,95.9768,95.8569,95.9768,300.0
2015-12-29 13:35:00,96.19,96.19,96.19,96.19,100.0,96.1066,96.1066,96.1066,96.1066,100.0
2015-12-29 13:40:00,96.18,96.2,96.18,96.2,200.0,96.0967,96.1166,96.0967,96.1166,200.0
2015-12-29 13:45:00,96.08,96.08,96.02,96.02,400.0,95.9967,95.9967,95.9368,95.9368,400.0
2015-12-29 13:50:00,96.08,96.08,95.93,95.93,400.0,95.9967,95.9967,95.8469,95.8469,400.0
2015-12-29 13:55:00,96.0,96.0,95.85,95.86,1400.0,95.9168,95.9168,95.7669,95.7769,1400.0
2015-12-29 14:00:00,96.0,96.1,95.92,95.96,1700.0,95.9168,96.0167,95.8369,95.8768,1700.0
2015-12-29 14:05:00,96.05,96.06,95.97,96.0,700.0,95.9668,95.9768,95.8868,95.9168,700.0
2015-12-29 14:10:00,95.99,96.1,95.98,95.98,1533.0,95.9068,96.0167,95.8968,95.8968,1533.0
2015-12-29 14:15:00,95.96,95.97,95.95,95.95,400.0,95.8768,95.8868,95.8669,95.8669,400.0
2015-12-29 14:20:00,96.0,96.14,95.99,96.13,800.0,95.9168,96.0567,95.9068,96.0467,800.0
2015-12-29 14:25:00,96.18,96.29,96.12,96.23,900.0,96.0967,96.2066,96.0367,96.1466,900.0
2015-12-29 14:30:00,96.22,96.25,96.15,96.16,1700.0,96.1366,96.1666,96.0667,96.0767,1700.0
2015-12-29 14:35:00,96.15,96.26,96.09,96.21,900.0,96.0667,96.1766,96.0067,96.1266,900.0
2015-12-29 14:40:00,96.22,96.22,96.04,96.04,1500.0,96.1366,96.1366,95.9568,95.9568,1500.0
2015-12-29 14:45:00,96.04,96.21,96.04,96.05,800.0,95.9568,96.1266,95.9568,95.9668,800.0
2015-12-29 14:50:00,96.04,96.04,95.99,95.99,400.0,95.9568,95.9568,95.9068,95.9068,400.0
2015-12-29 14:55:00,95.89,96.0,95.86,96.0,1300.0,95.8069,95.9168,95.7769,95.9168,1300.0
2015-12-29 15:00:00,96.01,96.16,96.01,96.15,700.0,95.9268,96.0767,95.9268,96.0667,700.0
2015-12-29 15:05:00,96.25,96.35,96.15,96.34,1254.0,96.1666,96.2665,96.0667,96.2565,1254.0
2015-12-29 15:10:00,96.29,96.38,96.29,96.29,500.0,96.2066,96.2965,96.2066,96.2066,500.0
2015-12-29 15:15:00,96.34,96.43,96.29,96.4,1000.0,96.2565,96.3464,96.2066,96.3165,1000.0
2015-12-29 15:20:00,96.4,96.4,96.17,96.2,2000.0,96.3165,96.3165,96.0867,96.1166,2000.0
2015-12-29 15:25:00,96.22,96.26,96.15,96.17,1600.0,96.1366,96.1766,96.0667,96.0867,1600.0
2015-12-29 15:30:00,96.29,96.42,96.21,96.21,1900.0,96.2066,96.3364,96.1266,96.1266,1900.0
2015-12-29 15:35:00,96.22,96.39,96.18,96.25,3938.0,96.1366,96.3065,96.0967,96.1666,3938.0
2015-12-29 15:40:00,96.29,96.42,96.25,96.34,2614.0,96.2066,96.3364,96.1666,96.2565,2614.0
2015-12-29 15:45:00,96.4,96.45,96.34,96.36,3500.0,96.3165,96.3664,96.2565,96.2765,3500.0
2015-12-29 15:50:00,96.37,96.47,96.36,96.42,4800.0,96.2865,96.3864,96.2765,96.3364,4800.0
2015-12-29 15:55:00,96.4,96.49,96.4,96.43,7133.0,96.3165,96.4064,96.3165,96.3464,7133.0
2015-12-30 09:30:00,96.55,96.8,96.31,96.8,779.0,96.4663,96.7161,96.2265,96.7161,779.0
2015-12-30 09:35:00,96.8,96.8,96.8,96.8,0.0,96.7161,96.7161,96.7161,96.7161,0.0
2015-12-30 09:40:00,96.48,96.48,96.48,96.48,100.0,96.3964,96.3964,96.3964,96.3964,100.0
2015-12-30 09:45:00,96.48,96.48,96.48,96.48,0.0,96.3964,96.3964,96.3964,96.3964,0.0
2015-12-30 09:50:00,96.48,96.48,96.48,96.48,0.0,96.3964,96.3964,96.3964,96.3964,0.0
2015-12-30 09:55:00,95.95,96.28,95.95,96.12,440.0,95.8669,96.1966,95.8669,96.0367,440.0
2015-12-30 10:00:00,96.19,96.75,96.15,96.57,2744.0,96.1066,96.6662,96.0667,96.4863,2744.0
2015-12-30 10:05:00,96.65,96.65,96.64,96.65,100.0,96.5662,96.5662,96.5563,96.5662,100.0
2015-12-30 10:10:00,96.55,96.68,96.45,96.63,2500.0,96.4663,96.5962,96.3664,96.5463,2500.0
2015-12-30 10:15:00,96.62,96.85,96.61,96.85,400.0,96.5363,96.7661,96.5263,96.7661,400.0
2015-12-30 10:20:00,96.57,96.63,96.22,96.22,1200.0,96.4863,96.5463,96.1366,96.1366,1200.0
2015-12-30 10:25:00,96.43,96.64,96.39,96.56,1200.0,96.3464,96.5563,96.3065,96.4763,1200.0
2015-12-30 10:30:00,96.2,96.21,96.2,96.2,300.0,96.1166,96.1266,96.1166,96.1166,300.0
2015-12-30 10:35:00,96.34,96.44,96.34,96.42,2500.0,96.2565,96.3564,96.2565,96.3364,2500.0
2015-12-30 10:40:00,96.43,96.43,96.3,96.39,700.0,96.3464,96.3464,96.2165,96.3065,700.0
2015-12-30 10:45:00,96.55,96.55,96.54,96.55,124.0,96.4663,96.4663,96.4563,96.4663,124.0
2015-12-30 10:50:00,96.55,96.66,96.51,96.65,700.0,96.4663,96.5762,96.4264,96.5662,700.0
2015-12-30 10:55:00,96.56,96.56,96.56,96.56,100.0,96.4763,96.4763,96.4763,96.4763,100.0
2015-12-30 11:00:00,96.58,96.58,96.34,96.34,1200.0,96.4963,96.4963,96.2565,96.2565,1200.0
2015-12-30 11:05:00,96.36,96.36,96.36,96.36,100.0,96.2765,96.2765,96.2765,96.2765,100.0
2015-12-30 11:10:00,96.34,96.57,96.33,96.57,900.0,96.2565,96.4863,96.2465,96.4863,900.0
2015-12-30 11:15:00,96.56,96.56,96.39,96.4,500.0,96.4763,96.4763,96.3065,96.3165,500.0
2015-12-30 11:20:00,96.34,96.45,96.34,96.45,200.0,96.2565,96.3664,96.2565,96.3664,200.0
2015-12-30 11:25:00,96.45,96.64,96.45,96.46,500.0,96.3664,96.5563,96.3664,96.3764,500.0
2015-12-30 11:30:00,96.6,96.6,96.27,96.36,1200.0,96.5163,96.5163,96.1866,96.2765,1200.0
2015-12-30 11:35:00,96.31,96.31,96.11,96.26,800.0,96.2265,96.2265,96.0267,96.1766,800.0
2015-12-30 11:40:00,96.25,96.25,96.12,96.12,1200.0,96.1666,96.1666,96.0367,96.0367,1200.0
2015-12-30 11:45:00,96.15,96.23,96.14,96.18,300.0,96.0667,96.1466,96.0567,96.0967,300.0
2015-12-30 11:50:00,96.23,96.32,96.17,96.32,300.0,96.1466,96.2365,96.0867,96.2365,300.0
2015-12-30 11:55:00,96.34,96.46,96.32,96.46,1853.0,96.2565,96.3764,96.2365,96.3764,1853.0
2015-12-30 12:00:00,96.39,96.45,96.35,96.44,1100.0,96.3065,96.3664,96.2665,96.3564,1100.0
2015-12-30 12:05:00,96.25,96.45,96.24,96.45,906.0,96.1666,96.3664,96.1566,96.3664,906.0
2015-12-30 12:10:00,96.45,96.45,96.45,96.45,0.0,96.3664,96.3664,96.3664,96.3664,0.0
2015-12-30 12:15:00,96.41,96.53,96.41,96.5,760.0,96.3265,96.4463,96.3265,96.4164,760.0
2015-12-30 12:20:00,96.5,96.5,96.39,96.5,900.0,96.4164,96.4164,96.3065,96.4164,900.0
2015-12-30 12:25:00,96.5,96.5,96.5,96.5,100.0,96.4164,96.4164,96.4164,96.4164,100.0
2015-12-30 12:30:00,96.65,96.65,96.51,96.51,300.0,96.5662,96.5662,96.4264,96.4264,300.0
2015-12-30 12:35:00,96.64,96.64,96.45,96.45,1000.0,96.5563,96.5563,96.3664,96.3664,1000.0
2015-12-30 12:40:00,96.47,96.47,96.25,96.31,500.0,96.3864,96.3864,96.1666,96.2265,500.0
2015-12-30 12:45:00,96.17,96.28,96.17,96.25,800.0,96.0867,96.1966,96.0867,96.1666,800.0
2015-12-30 12:50:00,96.12,96.12,96.11,96.11,200.0,96.0367,96.0367,96.0267,96.0267,200.0
2015-12-30 12:55:00,96.05,96.15,96.04,96.13,500.0,95.9668,96.0667,95.9568,96.0467,500.0
2015-12-30 13:00:00,96.13,96.13,96.13,96.13,0.0,96.0467,96.0467,96.0467,96.0467,0.0
2015-12-30 13:05:00,96.13,96.13,95.98,95.98,600.0,96.0467,96.0467,95.8968,95.8968,600.0
2015-12-30 13:10:00,95.94,95.94,95.7,95.87,1000.0,95.8569,95.8569,95.6171,95.7869,1000.0
2015-12-30 13:15:00,95.87,95.87,95.87,95.87,0.0,95.7869,95.7869,95.7869,95.7869,0.0
2015-12-30 13:20:00,95.78,95.79,95.7,95.72,800.0,95.697,95.707,95.6171,95.6371,800.0
2015-12-30 13:25:00,95.72,95.72,95.72,95.72,100.0,95.6371,95.6371,95.6371,95.6371,100.0
2015-12-30 13:30:00,95.72,95.73,95.65,95.65,1100.0,95.6371,95.647,95.5671,95.5671,1100.0
2015-12-30 13:35:00,95.73,95.78,95.7,95.77,900.0,95.647,95.697,95.6171,95.687,900.0
2015-12-30 13:40:00,95.83,95.85,95.83,95.85,200.0,95.747,95.7669,95.747,95.7669,200.0
2015-12-30 13:45:00,96.01,96.01,96.01,96.01,100.0,95.9268,95.9268,95.9268,95.9268,100.0
2015-12-30 13:50:00,95.87,96.0,95.87,95.89,300.0,95.7869,95.9168,95.7869,95.8069,300.0
2015-12-30 13:55:00,95.97,95.97,95.84,95.84,500.0,95.8868,95.8868,95.7569,95.7569,500.0
2015-12-30 14:00:00,95.95,95.96,95.95,95.96,200.0,95.8669,95.8768,95.8669,95.8768,200.0
2015-12-30 14:05:00,95.89,95.9,95.84,95.84,500.0,95.8069,95.8169,95.7569,95.7569,500.0
2015-12-30 14:10:00,95.88,95.89,95.83,95.83,2400.0,95.7969,95.8069,95.747,95.747,2400.0
2015-12-30 14:15:00,95.8,95.88,95.8,95.85,700.0,95.717,95.7969,95.717,95.7669,700.0
2015-12-30 14:20:00,95.88,95.88,95.74,95.8,1388.0,95.7969,95.7969,95.657,95.717,1388.0
2015-12-30 14:25:00,95.72,95.79,95.72,95.79,200.0,95.6371,95.707,95.6371,95.707,200.0
2015-12-30 14:30:00,95.73,95.77,95.73,95.74,300.0,95.647,95.687,95.647,95.657,300.0
2015-12-30 14:35:00,95.74,95.75,95.72,95.75,1100.0,95.657,95.667,95.6371,95.667,1100.0
2015-12-30 14:40:00,95.75,95.75,95.7,95.7,700.0,95.667,95.667,95.6171,95.6171,700.0
2015-12-30 14:45:00,95.72,95.72,95.71,95.72,231.0,95.6371,95.6371,95.6271,95.6371,231.0
2015-12-30 14:50:00,95.68,95.74,95.68,95.74,891.0,95.5971,95.657,95.5971,95.657,891.0
2015-12-30 14:55:00,95.77,95.77,95.7,95.74,700.0,95.687,95.687,95.6171,95.657,700.0
2015-12-30 15:00:00,95.73,95.75,95.73,95.75,200.0,95.647,95.667,95.647,95.667,200.0
2015-12-30 15:05:00,95.79,95.86,95.77,95.86,827.0,95.707,95.7769,95.687,95.7769,827.0
2015-12-30 15:10:00,95.85,95.86,95.8,95.81,800.0,95.7669,95.7769,95.717,95.727,800.0
2015-12-30 15:15:00,95.78,95.92,95.78,95.92,400.0,95.697,95.8369,95.697,95.8369,400.0
2015-12-30 15:20:00,95.92,96.02,95.88,95.95,506.0,95.8369,95.9368,95.7969,95.8669,506.0
2015-12-30 15:25:00,95.93,95.94,95.89,95.9,2701.0,95.8469,95.8569,95.8069,95.8169,2701.0
2015-12-30 15:30:00,95.87,95.91,95.81,95.81,2520.0,95.7869,95.8269,95.727,95.727,2520.0
2015-12-30 15:35:00,95.7,95.83,95.69,95.81,5838.0,95.6171,95.747,95.6071,95.727,5838.0
2015-12-30 15:40:00,95.87,95.94,95.76,95.84,4523.0,95.7869,95.8569,95.677,95.7569,4523.0
2015-12-30 15:45:00,95.8,95.91,95.76,95.76,6507.0,95.717,95.8269,95.677,95.677,6507.0
2015-12-30 15:50:00,95.74,95.74,95.5,95.55,1900.0,95.657,95.657,95.4172,95.4672,1900.0
2015-12-30 15:55:00,95.57,95.61,95.4,95.4,6436.0,95.4872,95.5271,95.3173,95.3173,6436.0
2015-12-31 09:30:00,95.21,95.75,95.21,95.75,695.0,95.1275,95.667,95.1275,95.667,695.0
2015-12-31 09:35:00,95.06,95.06,94.99,94.99,2597.0,94.9776,94.9776,94.9077,94.9077,2597.0
2015-12-31 09:40:00,95.05,95.05,94.99,94.99,4430.0,94.9676,94.9676,94.9077,94.9077,4430.0
2015-12-31 09:45:00,95.0,95.0,94.96,94.99,2500.0,94.9177,94.9177,94.8777,94.9077,2500.0
2015-12-31 09:50:00,94.79,95.0,94.77,94.99,600.0,94.7079,94.9177,94.6879,94.9077,600.0
2015-12-31 09:55:00,94.99,94.99,94.99,94.99,0.0,94.9077,94.9077,94.9077,94.9077,0.0
2015-12-31 10:00:00,95.05,95.05,94.9,94.9,1200.0,94.9676,94.9676,94.8178,94.8178,1200.0
2015-12-31 10:05:00,94.86,95.07,94.86,95.0,2591.0,94.7778,94.9876,94.7778,94.9177,2591.0
2015-12-31 10:10:00,95.05,95.05,95.05,95.05,200.0,94.9676,94.9676,94.9676,94.9676,200.0
2015-12-31 10:15:00,94.97,94.97,94.96,94.97,100.0,94.8877,94.8877,94.8777,94.8877,100.0
2015-12-31 10:20:00,94.97,94.97,94.97,94.97,100.0,94.8877,94.8877,94.8877,94.8877,100.0
2015-12-31 10:25:00,94.98,95.0,94.81,94.92,6217.0,94.8977,94.9177,94.7278,94.8377,6217.0
2015-12-31 10:30:00,95.04,95.04,95.0,95.04,1500.0,94.9576,94.9576,94.9177,94.9576,1500.0
2015-12-31 10:35:00,95.07,95.22,95.04,95.22,1300.0,94.9876,95.1375,94.9576,95.1375,1300.0
2015-12-31 10:40:00,95.15,95.31,95.14,95.24,900.0,95.0675,95.2274,95.0576,95.1575,900.0
2015-12-31 10:45:00,95.34,95.52,95.34,95.37,700.0,95.2574,95.4372,95.2574,95.2874,700.0
2015-12-31 10:50:00,95.54,95.54,95.49,95.49,400.0,95.4572,95.4572,95.4073,95.4073,400.0
2015-12-31 10:55:00,95.44,95.45,95.35,95.35,900.0,95.3573,95.3673,95.2674,95.2674,900.0
2015-12-31 11:00:00,95.38,95.58,95.38,95.58,1100.0,95.2973,95.4972,95.2973,95.4972,1100.0
2015-12-31 11:05:00,95.58,95.58,95.58,95.58,0.0,95.4972,95.4972,95.4972,95.4972,0.0
2015-12-31 11:10:00,95.38,95.46,95.28,95.45,1737.0,95.2973,95.3773,95.1974,95.3673,1737.0
2015-12-31 11:15:00,95.33,95.34,95.24,95.24,500.0,95.2474,95.2574,95.1575,95.1575,500.0
2015-12-31 11:20:00,95.18,95.26,95.16,95.26,300.0,95.0975,95.1774,95.0775,95.1774,300.0
2015-12-31 11:25:00,94.97,94.97,94.97,94.97,100.0,94.8877,94.8877,94.8877,94.8877,100.0
2015-12-31 11:30:00,94.97,94.97,94.97,94.97,0.0,94.8877,94.8877,94.8877,94.8877,0.0
2015-12-31 11:35:00,95.12,95.17,95.05,95.08,1500.0,95.0376,95.0875,94.9676,94.9976,1500.0
2015-12-31 11:40:00,95.26,95.38,95.2,95.38,1296.0,95.1774,95.2973,95.1175,95.2973,1296.0
2015-12-31 11:45:00,95.53,95.66,95.44,95.44,1900.0,95.4472,95.5771,95.3573,95.3573,1900.0
2015-12-31 11:50:00,95.42,95.42,95.41,95.41,400.0,95.3373,95.3373,95.3273,95.3273,400.0
2015-12-31 11:55:00,95.51,95.87,95.51,95.87,900.0,95.4272,95.7869,95.4272,95.7869,900.0
2015-12-31 12:00:00,95.92,95.92,95.8,95.9,600.0,95.8369,95.8369,95.717,95.8169,600.0
2015-12-31 12:05:00,96.06,96.06,96.05,96.05,200.0,95.9768,95.9768,95.9668,95.9668,200.0
2015-12-31 12:10:00,96.06,96.17,95.98,96.0,900.0,95.9768,96.0867,95.8968,95.9168,900.0
2015-12-31 12:15:00,96.12,96.12,96.12,96.12,100.0,96.0367,96.0367,96.0367,96.0367,100.0
2015-12-31 12:20:00,96.1,96.28,96.1,96.23,1761.0,96.0167,96.1966,96.0167,96.1466,1761.0
2015-12-31 12:25:00,96.03,96.06,95.87,95.87,1400.0,95.9468,95.9768,95.7869,95.7869,1400.0
2015-12-31 12:30:00,95.89,95.89,95.89,95.89,100.0,95.8069,95.8069,95.8069,95.8069,100.0
2015-12-31 12:35:00,95.79,95.92,95.79,95.92,1800.0,95.707,95.8369,95.707,95.8369,1800.0
2015-12-31 12:40:00,95.91,96.04,95.85,95.85,700.0,95.8269,95.9568,95.7669,95.7669,700.0
2015-12-31 12:45:00,96.02,96.02,95.94,96.02,400.0,95.9368,95.9368,95.8569,95.9368,400.0
2015-12-31 12:50:00,95.97,96.02,95.97,96.02,700.0,95.8868,95.9368,95.8868,95.9368,700.0
2015-12-31 12:55:00,95.98,95.99,95.86,95.86,600.0,95.8968,95.9068,95.7769,95.7769,600.0
2015-12-31 13:00:00,95.78,95.78,95.66,95.66,200.0,95.697,95.697,95.5771,95.5771,200.0
2015-12-31 13:05:00,95.69,95.69,95.6,95.61,955.0,95.6071,95.6071,95.5172,95.5271,955.0
2015-12-31 13:10:00,95.51,95.51,95.39,95.39,900.0,95.4272,95.4272,95.3073,95.3073,900.0
2015-12-31 13:15:00,95.38,95.46,95.35,95.35,1000.0,95.2973,95.3773,95.2674,95.2674,1000.0
2015-12-31 13:20:00,95.44,95.51,95.41,95.51,600.0,95.3573,95.4272,95.3273,95.4272,600.0
2015-12-31 13:25:00,95.51,95.71,95.51,95.58,960.0,95.4272,95.6271,95.4272,95.4972,960.0
2015-12-31 13:30:00,95.58,95.58,95.58,95.58,0.0,95.4972,95.4972,95.4972,95.4972,0.0
2015-12-31 13:35:00,95.48,95.57,95.47,95.57,300.0,95.3973,95.4872,95.3873,95.4872,300.0
2015-12-31 13:40:00,95.57,95.73,95.54,95.56,900.0,95.4872,95.647,95.4572,95.4772,900.0
2015-12-31 13:45:00,95.61,95.7,95.61,95.69,300.0,95.5271,95.6171,95.5271,95.6071,300.0
2015-12-31 13:50:00,95.77,95.77,95.77,95.77,100.0,95.687,95.687,95.687,95.687,100.0
2015-12-31 13:55:00,95.69,95.69,95.68,95.69,200.0,95.6071,95.6071,95.5971,95.6071,200.0
2015-12-31 14:00:00,95.77,95.77,95.64,95.77,750.0,95.687,95.687,95.5571,95.687,750.0
2015-12-31 14:05:00,95.77,95.77,95.62,95.62,1000.0,95.687,95.687,95.5371,95.5371,1000.0
2015-12-31 14:10:00,95.51,95.51,95.51,95.51,100.0,95.4272,95.4272,95.4272,95.4272,100.0
2015-12-31 14:15:00,95.56,95.56,95.56,95.56,100.0,95.4772,95.4772,95.4772,95.4772,100.0
2015-12-31 14:20:00,95.56,95.65,95.38,95.39,1300.0,95.4772,95.5671,95.2973,95.3073,1300.0
2015-12-31 14:25:00,95.47,95.47,95.19,95.19,596.0,95.3873,95.3873,95.1075,95.1075,596.0
2015-12-31 14:30:00,95.24,95.24,95.1,95.1,400.0,95.1575,95.1575,95.0176,95.0176,400.0
2015-12-31 14:35:00,95.08,95.13,95.0,95.05,1500.0,94.9976,95.0476,94.9177,94.9676,1500.0
2015-12-31 14:40:00,95.01,95.07,94.99,95.07,700.0,94.9277,94.9876,94.9077,94.9876,700.0
2015-12-31 14:45:00,95.12,95.17,95.08,95.17,700.0,95.0376,95.0875,94.9976,95.0875,700.0
2015-12-31 14:50:00,95.15,95.38,95.15,95.38,400.0,95.0675,95.2973,95.0675,95.2973,400.0
2015-12-31 14:55:00,95.38,95.38,95.21,95.26,500.0,95.2973,95.2973,95.1275,95.1774,500.0
2015-12-31 15:00:00,95.17,95.17,95.07,95.07,519.0,95.0875,95.0875,94.9876,94.9876,519.0
2015-12-31 15:05:00,95.09,95.09,94.9,94.94,2002.0,95.0076,95.0076,94.8178,94.8577,2002.0
2015-12-31 15:10:00,94.93,94.94,94.78,94.81,1919.0,94.8477,94.8577,94.6979,94.7278,1919.0
2015-12-31 15:15:00,94.83,94.93,94.83,94.91,2600.0,94.7478,94.8477,94.7478,94.8278,2600.0
2015-12-31 15:20:00,94.91,94.92,94.82,94.91,1900.0,94.8278,94.8377,94.7378,94.8278,1900.0
2015-12-31 15:25:00,94.86,94.95,94.85,94.87,1500.0,94.7778,94.8677,94.7678,94.7878,1500.0
2015-12-31 15:30:00,94.95,95.18,94.95,95.18,1400.0,94.8677,95.0975,94.8677,95.0975,1400.0
2015-12-31 15:35:00,95.18,95.2,94.96,95.02,1308.0,95.0975,95.1175,94.8777,94.9377,1308.0
2015-12-31 15:40:00,94.93,94.93,94.69,94.81,1906.0,94.8477,94.8477,94.6079,94.7278,1906.0
2015-12-31 15:45:00,94.77,94.82,94.62,94.67,3174.0,94.6879,94.7378,94.538,94.588,3174.0
2015-12-31 15:50:00,94.62,94.68,94.56,94.57,4700.0,94.538,94.598,94.4781,94.488,4700.0
2015-12-31 15:55:00,94.57,94.6,94.16,94.17,24214.0,94.488,94.518,94.0784,94.0884,24214.0
2016-01-04 09:30:00,93.33,93.43,92.17,92.17,5028.0,93.2491,93.349,92.0901,92.0901,5028.0
2016-01-04 09:35:00,92.23,92.53,92.18,92.48,750.0,92.1501,92.4498,92.1001,92.3999,750.0
2016-01-04 09:40:00,92.18,92.18,91.92,92.12,800.0,92.1001,92.1001,91.8403,92.0402,800.0
2016-01-04 09:45:00,91.63,91.91,91.63,91.91,900.0,91.5506,91.8304,91.5506,91.8304,900.0
2016-01-04 09:50:00,91.67,92.43,91.67,92.14,2100.0,91.5906,92.3499,91.5906,92.0602,2100.0
2016-01-04 09:55:00,92.02,92.25,92.02,92.15,400.0,91.9403,92.1701,91.9403,92.0701,400.0
2016-01-04 10:00:00,92.1,92.21,91.83,92.0,3799.0,92.0202,92.1301,91.7504,91.9203,3799.0
2016-01-04 10:05:00,91.98,92.2,91.98,92.1,2900.0,91.9003,92.1201,91.9003,92.0202,2900.0
2016-01-04 10:10:00,92.0,92.1,91.98,91.99,2000.0,91.9203,92.0202,91.9003,91.9103,2000.0
2016-01-04 10:15:00,92.0,92.28,91.98,92.28,2200.0,91.9203,92.2,91.9003,92.2,2200.0
2016-01-04 10:20:00,92.16,92.45,92.16,92.45,900.0,92.0801,92.3699,92.0801,92.3699,900.0
2016-01-04 10:25:00,92.45,92.67,92.39,92.4,1100.0,92.3699,92.5897,92.3099,92.3199,1100.0
2016-01-04 10:30:00,92.21,92.23,92.0,92.12,2300.0,92.1301,92.1501,91.9203,92.0402,2300.0
2016-01-04 10:35:00,92.06,92.16,91.93,92.16,4400.0,91.9802,92.0801,91.8503,92.0801,4400.0
2016-01-04 10:40:00,92.2,92.2,91.84,91.98,2400.0,92.1201,92.1201,91.7604,91.9003,2400.0
2016-01-04 10:45:00,92.16,92.2,92.16,92.2,300.0,92.0801,92.1201,92.0801,92.1201,300.0
2016-01-04 10:50:00,92.29,92.34,91.87,92.02,3400.0,92.21,92.26,91.7904,91.9403,3400.0
2016-01-04 10:55:00,92.0,92.08,91.73,92.08,1800.0,91.9203,92.0002,91.6505,92.0002,1800.0
2016-01-04 11:00:00,92.05,92.12,91.83,91.94,2800.0,91.9702,92.0402,91.7504,91.8603,2800.0
2016-01-04 11:05:00,91.93,92.0,91.7,91.84,2900.0,91.8503,91.9203,91.6205,91.7604,2900.0
2016-01-04 11:10:00,91.9,91.9,91.64,91.73,1500.0,91.8204,91.8204,91.5606,91.6505,1500.0
2016-01-04 11:15:00,91.74,91.82,91.63,91.77,1600.0,91.6605,91.7404,91.5506,91.6905,1600.0
2016-01-04 11:20:00,91.63,92.18,91.56,92.02,1500.0,91.5506,92.1001,91.4807,91.9403,1500.0
2016-01-04 11:25:00,92.0,92.08,91.56,91.9,2650.0,91.9203,92.0002,91.4807,91.8204,2650.0
2016-01-04 11:30:00,91.95,92.27,91.9,92.13,1700.0,91.8703,92.19,91.8204,92.0502,1700.0
2016-01-04 11:35:00,92.07,92.19,91.93,92.19,2250.0,91.9902,92.1101,91.8503,92.1101,2250.0
2016-01-04 11:40:00,92.07,92.26,92.01,92.01,5730.0,91.9902,92.18,91.9303,91.9303,5730.0
2016-01-04 11:45:00,92.0,92.1,92.0,92.05,1940.0,91.9203,92.0202,91.9203,91.9702,1940.0
2016-01-04 11:50:00,92.04,92.11,92.01,92.11,500.0,91.9602,92.0302,91.9303,92.0302,500.0
2016-01-04 11:55:00,92.15,92.15,91.95,92.03,2500.0,92.0701,92.0701,91.8703,91.9502,2500.0
2016-01-04 12:00:00,92.01,92.09,91.9,91.94,2300.0,91.9303,92.0102,91.8204,91.8603,2300.0
2016-01-04 12:05:00,91.99,92.13,91.99,92.13,1200.0,91.9103,92.0502,91.9103,92.0502,1200.0
2016-01-04 12:10:00,92.0,92.04,91.72,91.72,1700.0,91.9203,91.9602,91.6405,91.6405,1700.0
2016-01-04 12:15:00,91.72,92.0,91.72,91.9,1888.0,91.6405,91.9203,91.6405,91.8204,1888.0
2016-01-04 12:20:00,91.73,91.75,91.37,91.37,2600.0,91.6505,91.6705,91.2908,91.2908,2600.0
2016-01-04 12:25:00,91.41,91.63,91.33,91.63,1192.0,91.3308,91.5506,91.2509,91.5506,1192.0
2016-01-04 12:30:00,91.47,91.58,91.38,91.48,2565.0,91.3907,91.5006,91.3008,91.4007,2565.0
2016-01-04 12:35:00,91.48,91.89,91.48,91.85,1181.0,91.4007,91.8104,91.4007,91.7704,1181.0
2016-01-04 12:40:00,91.87,92.27,91.86,92.27,900.0,91.7904,92.19,91.7804,92.19,900.0
2016-01-04 12:45:00,92.15,92.15,92.15,92.15,100.0,92.0701,92.0701,92.0701,92.0701,100.0
2016-01-04 12:50:00,92.15,92.18,92.11,92.18,700.0,92.0701,92.1001,92.0302,92.1001,700.0
2016-01-04 12:55:00,92.0,92.0,91.93,91.94,900.0,91.9203,91.9203,91.8503,91.8603,900.0
2016-01-04 13:00:00,92.06,92.3,92.06,92.26,1100.0,91.9802,92.22,91.9802,92.18,1100.0
2016-01-04 13:05:00,92.16,92.21,92.14,92.14,700.0,92.0801,92.1301,92.0602,92.0602,700.0
2016-01-04 13:10:00,92.16,92.16,92.0,92.09,700.0,92.0801,92.0801,91.9203,92.0102,700.0
2016-01-04 13:15:00,92.02,92.15,91.96,92.0,2650.0,91.9403,92.0701,91.8803,91.9203,2650.0
2016-01-04 13:20:00,92.09,92.25,91.95,92.05,4034.0,92.0102,92.1701,91.8703,91.9702,4034.0
2016-01-04 13:25:00,92.0,92.16,91.97,92.16,2746.0,91.9203,92.0801,91.8903,92.0801,2746.0
2016-01-04 13:30:00,92.15,92.15,92.0,92.0,200.0,92.0701,92.0701,91.9203,91.9203,200.0
2016-01-04 13:35:00,92.01,92.22,92.0,92.22,1683.0,91.9303,92.1401,91.9203,92.1401,1683.0
2016-01-04 13:40:00,92.3,92.3,92.3,92.3,100.0,92.22,92.22,92.22,92.22,100.0
2016-01-04 13:45:00,92.11,92.24,91.93,92.24,5031.0,92.0302,92.1601,91.8503,92.1601,5031.0
2016-01-04 13:50:00,92.19,92.22,92.07,92.07,700.0,92.1101,92.1401,91.9902,91.9902,700.0
2016-01-04 13:55:00,92.0,92.0,92.0,92.0,112.0,91.9203,91.9203,91.9203,91.9203,112.0
2016-01-04 14:00:00,92.0,92.06,91.96,92.02,4481.0,91.9203,91.9802,91.8803,91.9403,4481.0
2016-01-04 14:05:00,91.93,92.01,91.83,92.01,1300.0,91.8503,91.9303,91.7504,91.9303,1300.0
2016-01-04 14:10:00,92.12,92.17,91.93,92.01,1700.0,92.0402,92.0901,91.8503,91.9303,1700.0
2016-01-04 14:15:00,91.97,92.07,91.87,92.07,1300.0,91.8903,91.9902,91.7904,91.9902,1300.0
2016-01-04 14:20:00,92.23,92.39,92.23,92.28,800.0,92.1501,92.3099,92.1501,92.2,800.0
2016-01-04 14:25:00,92.26,92.35,92.03,92.18,1000.0,92.18,92.27,91.9502,92.1001,1000.0
2016-01-04 14:30:00,92.01,92.06,92.0,92.06,300.0,91.9303,91.9802,91.9203,91.9802,300.0
2016-01-04 14:35:00,92.01,92.1,91.98,92.1,3714.0,91.9303,92.0202,91.9003,92.0202,3714.0
2016-01-04 14:40:00,92.04,92.19,92.04,92.19,300.0,91.9602,92.1101,91.9602,92.1101,300.0
2016-01-04 14:45:00,92.04,92.11,92.01,92.01,634.0,91.9602,92.0302,91.9303,91.9303,634.0
2016-01-04 14:50:00,92.04,92.11,92.0,92.02,2601.0,91.9602,92.0302,91.9203,91.9403,2601.0
2016-01-04 14:55:00,92.12,92.26,92.12,92.2,400.0,92.0402,92.18,92.0402,92.1201,400.0
2016-01-04 15:00:00,92.21,92.21,92.0,92.12,2242.0,92.1301,92.1301,91.9203,92.0402,2242.0
2016-01-04 15:05:00,92.03,92.19,92.01,92.19,1290.0,91.9502,92.1101,91.9303,92.1101,1290.0
2016-01-04 15:10:00,92.03,92.08,91.93,92.01,3399.0,91.9502,92.0002,91.8503,91.9303,3399.0
2016-01-04 15:15:00,92.0,92.09,92.0,92.09,3600.0,91.9203,92.0102,91.9203,92.0102,3600.0
2016-01-04 15:20:00,92.09,92.1,92.0,92.0,8645.0,92.0102,92.0202,91.9203,91.9203,8645.0
2016-01-04 15:25:00,92.02,92.03,91.84,92.03,2821.0,91.9403,91.9502,91.7604,91.9502,2821.0
2016-01-04 15:30:00,92.01,92.12,92.01,92.12,1526.0,91.9303,92.0402,91.9303,92.0402,1526.0
2016-01-04 15:35:00,92.07,92.15,91.97,92.15,7499.0,91.9902,92.0701,91.8903,92.0701,7499.0
2016-01-04 15:40:00,92.15,92.22,92.08,92.22,4958.0,92.0701,92.1401,92.0002,92.1401,4958.0
2016-01-04 15:45:00,92.29,92.9,92.29,92.72,9090.0,92.21,92.8195,92.21,92.6397,9090.0
2016-01-04 15:50:00,92.77,93.04,92.68,92.96,11558.0,92.6896,92.9594,92.5997,92.8794,11558.0
2016-01-04 15:55:00,92.92,93.08,92.87,93.07,31993.0,92.8395,92.9993,92.7895,92.9893,31993.0
2016-01-05 09:30:00,93.11,93.14,92.92,93.14,1125.0,93.0293,93.0593,92.8395,93.0593,1125.0
2016-01-05 09:35:00,92.95,93.54,92.94,93.54,1900.0,92.8695,93.4589,92.8595,93.4589,1900.0
2016-01-05 09:40:00,93.5,94.0,93.48,94.0,600.0,93.419,93.9185,93.399,93.9185,600.0
2016-01-05 09:45:00,93.77,93.85,93.77,93.85,515.0,93.6887,93.7687,93.6887,93.7687,515.0
2016-01-05 09:50:00,93.69,93.96,93.68,93.95,1700.0,93.6088,93.8786,93.5988,93.8686,1700.0
2016-01-05 09:55:00,93.99,93.99,93.93,93.93,433.0,93.9086,93.9086,93.8486,93.8486,433.0
2016-01-05 10:00:00,93.68,93.8,93.59,93.77,900.0,93.5988,93.7187,93.5089,93.6887,900.0
2016-01-05 10:05:00,93.72,93.72,93.67,93.7,500.0,93.6388,93.6388,93.5888,93.6188,500.0
2016-01-05 10:10:00,93.74,93.75,93.72,93.75,900.0,93.6588,93.6688,93.6388,93.6688,900.0
2016-01-05 10:15:00,93.75,93.75,93.53,93.53,1000.0,93.6688,93.6688,93.4489,93.4489,1000.0
2016-01-05 10:20:00,93.5,93.5,93.12,93.12,2400.0,93.419,93.419,93.0393,93.0393,2400.0
2016-01-05 10:25:00,92.99,93.07,92.89,92.89,3500.0,92.9094,92.9893,92.8095,92.8095,3500.0
2016-01-05 10:30:00,92.96,93.12,92.81,93.11,2020.0,92.8794,93.0393,92.7296,93.0293,2020.0
2016-01-05 10:35:00,93.12,93.31,93.1,93.31,700.0,93.0393,93.2291,93.0193,93.2291,700.0
2016-01-05 10:40:00,93.59,93.75,93.59,93.71,1222.0,93.5089,93.6688,93.5089,93.6288,1222.0
2016-01-05 10:45:00,93.71,93.71,93.52,93.68,1400.0,93.6288,93.6288,93.439,93.5988,1400.0
2016-01-05 10:50:00,93.71,93.75,93.66,93.75,2300.0,93.6288,93.6688,93.5788,93.6688,2300.0
2016-01-05 10:55:00,93.6,93.64,93.6,93.64,300.0,93.5189,93.5589,93.5189,93.5589,300.0
2016-01-05 11:00:00,93.62,93.67,93.57,93.57,3400.0,93.5389,93.5888,93.4889,93.4889,3400.0
2016-01-05 11:05:00,93.57,93.62,93.51,93.51,3626.0,93.4889,93.5389,93.429,93.429,3626.0
2016-01-05 11:10:00,93.5,93.54,93.38,93.38,2000.0,93.419,93.4589,93.2991,93.2991,2000.0
2016-01-05 11:15:00,93.28,93.35,93.26,93.31,600.0,93.1992,93.2691,93.1792,93.2291,600.0
2016-01-05 11:20:00,93.26,93.53,93.25,93.53,2900.0,93.1792,93.4489,93.1692,93.4489,2900.0
2016-01-05 11:25:00,93.59,93.6,93.51,93.55,2500.0,93.5089,93.5189,93.429,93.4689,2500.0
2016-01-05 11:30:00,93.58,93.61,93.55,93.58,1300.0,93.4989,93.5289,93.4689,93.4989,1300.0
2016-01-05 11:35:00,93.63,93.74,93.63,93.66,2800.0,93.5489,93.6588,93.5489,93.5788,2800.0
2016-01-05 11:40:00,93.6,93.63,93.58,93.58,700.0,93.5189,93.5489,93.4989,93.4989,700.0
2016-01-05 11:45:00,93.58,93.7,93.58,93.7,700.0,93.4989,93.6188,93.4989,93.6188,700.0
2016-01-05 11:50:00,93.62,93.67,93.62,93.66,1200.0,93.5389,93.5888,93.5389,93.5788,1200.0
2016-01-05 11:55:00,93.6,93.71,93.59,93.68,4773.0,93.5189,93.6288,93.5089,93.5988,4773.0
2016-01-05 12:00:00,93.62,93.66,93.35,93.35,1600.0,93.5389,93.5788,93.2691,93.2691,1600.0
2016-01-05 12:05:00,93.4,93.5,93.38,93.49,3100.0,93.3191,93.419,93.2991,93.409,3100.0
2016-01-05 12:10:00,93.55,93.55,93.43,93.45,1200.0,93.4689,93.4689,93.349,93.369,1200.0
2016-01-05 12:15:00,93.5,93.5,93.36,93.38,2300.0,93.419,93.419,93.2791,93.2991,2300.0
2016-01-05 12:20:00,93.34,93.34,93.33,93.33,900.0,93.2591,93.2591,93.2491,93.2491,900.0
2016-01-05 12:25:00,93.39,93.56,93.39,93.56,2200.0,93.3091,93.4789,93.3091,93.4789,2200.0
2016-01-05 12:30:00,93.62,93.62,93.62,93.62,100.0,93.5389,93.5389,93.5389,93.5389,100.0
2016-01-05 12:35:00,93.57,93.57,93.57,93.57,100.0,93.4889,93.4889,93.4889,93.4889,100.0
2016-01-05 12:40:00,93.57,93.6,93.36,93.36,1000.0,93.4889,93.5189,93.2791,93.2791,1000.0
2016-01-05 12:45:00,93.42,93.5,93.36,93.5,1568.0,93.339,93.419,93.2791,93.419,1568.0
2016-01-05 12:50:00,93.48,93.54,93.47,93.54,463.0,93.399,93.4589,93.389,93.4589,463.0
2016-01-05 12:55:00,93.5,93.6,93.48,93.6,400.0,93.419,93.5189,93.399,93.5189,400.0
2016-01-05 13:00:00,93.54,93.58,93.46,93.53,2560.0,93.4589,93.4989,93.379,93.4489,2560.0
2016-01-05 13:05:00,93.56,93.56,93.56,93.56,100.0,93.4789,93.4789,93.4789,93.4789,100.0
2016-01-05 13:10:00,93.59,93.59,93.48,93.48,1800.0,93.5089,93.5089,93.399,93.399,1800.0
2016-01-05 13:15:00,93.33,93.5,93.33,93.5,3532.0,93.2491,93.419,93.2491,93.419,3532.0
2016-01-05 13:20:00,93.52,93.56,93.39,93.44,5600.0,93.439,93.4789,93.3091,93.359,5600.0
2016-01-05 13:25:00,93.44,93.65,93.41,93.65,4100.0,93.359,93.5688,93.3291,93.5688,4100.0
2016-01-05 13:30:00,93.53,93.53,93.53,93.53,100.0,93.4489,93.4489,93.4489,93.4489,100.0
2016-01-05 13:35:00,93.52,93.73,93.5,93.56,4728.0,93.439,93.6488,93.419,93.4789,4728.0
2016-01-05 13:40:00,93.74,93.75,93.65,93.65,1651.0,93.6588,93.6688,93.5688,93.5688,1651.0
2016-01-05 13:45:00,93.73,94.03,93.73,94.01,13560.0,93.6488,93.9485,93.6488,93.9285,13560.0
2016-01-05 13:50:00,94.06,94.12,94.06,94.12,600.0,93.9785,94.0384,93.9785,94.0384,600.0
2016-01-05 13:55:00,94.16,94.21,94.16,94.21,300.0,94.0784,94.1284,94.0784,94.1284,300.0
2016-01-05 14:00:00,94.17,94.18,94.15,94.15,6300.0,94.0884,94.0984,94.0684,94.0684,6300.0
2016-01-05 14:05:00,94.19,94.2,94.1,94.18,1600.0,94.1084,94.1184,94.0185,94.0984,1600.0
2016-01-05 14:10:00,94.14,94.31,94.14,94.25,3600.0,94.0584,94.2283,94.0584,94.1683,3600.0
2016-01-05 14:15:00,94.22,94.31,94.22,94.31,600.0,94.1384,94.2283,94.1384,94.2283,600.0
2016-01-05 14:20:00,94.4,94.41,94.4,94.41,400.0,94.3182,94.3282,94.3182,94.3282,400.0
2016-01-05 14:25:00,94.51,94.54,94.51,94.52,500.0,94.4281,94.4581,94.4281,94.4381,500.0
2016-01-05 14:30:00,94.24,94.24,94.22,94.22,200.0,94.1583,94.1583,94.1384,94.1384,200.0
2016-01-05 14:35:00,94.25,94.34,94.21,94.29,1127.0,94.1683,94.2582,94.1284,94.2083,1127.0
2016-01-05 14:40:00,94.34,94.34,94.34,94.34,100.0,94.2582,94.2582,94.2582,94.2582,100.0
2016-01-05 14:45:00,94.36,94.44,94.3,94.37,3696.0,94.2782,94.3582,94.2183,94.2882,3696.0
2016-01-05 14:50:00,94.44,94.47,94.32,94.32,1365.0,94.3582,94.3881,94.2383,94.2383,1365.0
2016-01-05 14:55:00,94.32,94.32,94.32,94.32,0.0,94.2383,94.2383,94.2383,94.2383,0.0
2016-01-05 15:00:00,94.25,94.29,94.24,94.29,720.0,94.1683,94.2083,94.1583,94.2083,720.0
2016-01-05 15:05:00,94.2,94.21,94.07,94.07,800.0,94.1184,94.1284,93.9885,93.9885,800.0
2016-01-05 15:10:00,94.11,94.17,94.11,94.17,1790.0,94.0284,94.0884,94.0284,94.0884,1790.0
2016-01-05 15:15:00,94.16,94.21,94.05,94.13,900.0,94.0784,94.1284,93.9685,94.0484,900.0
2016-01-05 15:20:00,94.07,94.13,94.01,94.13,3600.0,93.9885,94.0484,93.9285,94.0484,3600.0
2016-01-05 15:25:00,94.12,94.32,94.12,94.32,1360.0,94.0384,94.2383,94.0384,94.2383,1360.0
2016-01-05 15:30:00,94.24,94.43,94.24,94.39,2100.0,94.1583,94.3482,94.1583,94.3082,2100.0
2016-01-05 15:35:00,94.37,94.37,94.04,94.16,7476.0,94.2882,94.2882,93.9585,94.0784,7476.0
2016-01-05 15:40:00,94.25,94.3,94.1,94.13,12200.0,94.1683,94.2183,94.0185,94.0484,12200.0
2016-01-05 15:45:00,94.04,94.13,94.0,94.05,6385.0,93.9585,94.0484,93.9185,93.9685,6385.0
2016-01-05 15:50:00,94.0,94.1,94.0,94.06,3010.0,93.9185,94.0185,93.9185,93.9785,3010.0
2016-01-05 15:55:00,94.07,94.13,93.97,94.03,9673.0,93.9885,94.0484,93.8886,93.9485,9673.0
2016-01-06 09:30:00,92.76,92.76,91.98,92.4,4044.0,92.6796,92.6796,91.9003,92.3199,4044.0
2016-01-06 09:35:00,92.25,93.6,92.25,93.25,3800.0,92.1701,93.5189,92.1701,93.1692,3800.0
2016-01-06 09:40:00,93.25,94.09,93.25,93.65,6200.0,93.1692,94.0085,93.1692,93.5688,6200.0
2016-01-06 09:45:00,93.72,94.16,93.5,93.5,4289.0,93.6388,94.0784,93.419,93.419,4289.0
2016-01-06 09:50:00,93.51,93.77,93.51,93.77,500.0,93.429,93.6887,93.429,93.6887,500.0
2016-01-06 09:55:00,93.57,93.84,93.57,93.84,1700.0,93.4889,93.7587,93.4889,93.7587,1700.0
2016-01-06 10:00:00,93.92,93.92,93.63,93.63,2786.0,93.8386,93.8386,93.5489,93.5489,2786.0
2016-01-06 10:05:00,93.58,93.83,93.58,93.83,2000.0,93.4989,93.7487,93.4989,93.7487,2000.0
2016-01-06 10:10:00,93.83,93.9,93.68,93.86,1950.0,93.7487,93.8186,93.5988,93.7787,1950.0
2016-01-06 10:15:00,93.88,94.08,93.76,94.08,1400.0,93.7986,93.9985,93.6787,93.9985,1400.0
2016-01-06 10:20:00,94.09,94.66,94.09,94.64,20900.0,94.0085,94.578,94.0085,94.558,20900.0
2016-01-06 10:25:00,94.63,94.63,94.39,94.53,2200.0,94.548,94.548,94.3082,94.4481,2200.0
2016-01-06 10:30:00,94.43,94.5,94.06,94.06,2000.0,94.3482,94.4181,93.9785,93.9785,2000.0
2016-01-06 10:35:00,94.15,94.15,93.96,94.04,3000.0,94.0684,94.0684,93.8786,93.9585,3000.0
2016-01-06 10:40:00,93.98,94.08,93.98,94.02,1500.0,93.8986,93.9985,93.8986,93.9385,1500.0
2016-01-06 10:45:00,93.99,94.0,93.87,93.98,3009.0,93.9086,93.9185,93.7887,93.8986,3009.0
2016-01-06 10:50:00,93.84,93.84,93.76,93.76,964.0,93.7587,93.7587,93.6787,93.6787,964.0
2016-01-06 10:55:00,93.82,93.95,93.82,93.9,1200.0,93.7387,93.8686,93.7387,93.8186,1200.0
2016-01-06 11:00:00,93.88,93.97,93.88,93.96,2600.0,93.7986,93.8886,93.7986,93.8786,2600.0
2016-01-06 11:05:00,94.01,94.04,93.78,93.84,2910.0,93.9285,93.9585,93.6987,93.7587,2910.0
2016-01-06 11:10:00,93.78,93.82,93.5,93.55,1600.0,93.6987,93.7387,93.419,93.4689,1600.0
2016-01-06 11:15:00,93.5,93.55,93.46,93.5,1370.0,93.419,93.4689,93.379,93.419,1370.0
2016-01-06 11:20:00,93.55,93.88,93.55,93.75,1700.0,93.4689,93.7986,93.4689,93.6688,1700.0
2016-01-06 11:25:00,93.71,93.85,93.65,93.85,1939.0,93.6288,93.7687,93.5688,93.7687,1939.0
2016-01-06 11:30:00,93.81,93.94,93.76,93.94,1100.0,93.7287,93.8586,93.6787,93.8586,1100.0
2016-01-06 11:35:00,93.85,93.92,93.76,93.84,1900.0,93.7687,93.8386,93.6787,93.7587,1900.0
2016-01-06 11:40:00,93.9,94.03,93.78,93.91,4105.0,93.8186,93.9485,93.6987,93.8286,4105.0
2016-01-06 11:45:00,93.84,94.07,93.84,94.06,7200.0,93.7587,93.9885,93.7587,93.9785,7200.0
2016-01-06 11:50:00,94.06,94.29,94.06,94.29,7900.0,93.9785,94.2083,93.9785,94.2083,7900.0
2016-01-06 11:55:00,94.4,94.51,94.05,94.14,6900.0,94.3182,94.4281,93.9685,94.0584,6900.0
2016-01-06 12:00:00,94.12,94.13,93.83,93.83,1403.0,94.0384,94.0484,93.7487,93.7487,1403.0
2016-01-06 12:05:00,93.75,93.83,93.69,93.75,2843.0,93.6688,93.7487,93.6088,93.6688,2843.0
2016-01-06 12:10:00,93.75,93.79,93.67,93.67,600.0,93.6688,93.7087,93.5888,93.5888,600.0
2016-01-06 12:15:00,93.73,94.01,93.73,93.94,4800.0,93.6488,93.9285,93.6488,93.8586,4800.0
2016-01-06 12:20:00,93.93,94.0,93.78,94.0,2150.0,93.8486,93.9185,93.6987,93.9185,2150.0
2016-01-06 12:25:00,93.98,94.02,93.73,93.83,3400.0,93.8986,93.9385,93.6488,93.7487,3400.0
2016-01-06 12:30:00,93.78,94.01,93.78,94.01,3300.0,93.6987,93.9285,93.6987,93.9285,3300.0
2016-01-06 12:35:00,93.99,94.28,93.99,94.28,6200.0,93.9086,94.1983,93.9086,94.1983,6200.0
2016-01-06 12:40:00,94.37,94.37,93.88,93.89,6616.0,94.2882,94.2882,93.7986,93.8086,6616.0
2016-01-06 12:45:00,93.87,94.1,93.76,94.1,4900.0,93.7887,94.0185,93.6787,94.0185,4900.0
2016-01-06 12:50:00,94.16,94.22,94.0,94.19,4099.0,94.0784,94.1384,93.9185,94.1084,4099.0
2016-01-06 12:55:00,94.23,94.47,94.15,94.4,5405.0,94.1483,94.3881,94.0684,94.3182,5405.0
2016-01-06 13:00:00,94.29,94.44,94.22,94.22,2700.0,94.2083,94.3582,94.1384,94.1384,2700.0
2016-01-06 13:05:00,94.18,94.3,94.16,94.2,3475.0,94.0984,94.2183,94.0784,94.1184,3475.0
2016-01-06 13:10:00,94.16,94.16,93.91,93.93,5399.0,94.0784,94.0784,93.8286,93.8486,5399.0
2016-01-06 13:15:00,93.91,94.04,93.91,94.01,5905.0,93.8286,93.9585,93.8286,93.9285,5905.0
2016-01-06 13:20:00,94.0,94.06,93.94,93.95,2200.0,93.9185,93.9785,93.8586,93.8686,2200.0
2016-01-06 13:25:00,93.95,94.06,93.95,94.04,1157.0,93.8686,93.9785,93.8686,93.9585,1157.0
2016-01-06 13:30:00,94.05,94.17,94.05,94.17,1300.0,93.9685,94.0884,93.9685,94.0884,1300.0
2016-01-06 13:35:00,94.31,94.32,94.15,94.2,1000.0,94.2283,94.2383,94.0684,94.1184,1000.0
2016-01-06 13:40:00,94.19,94.19,94.0,94.0,1600.0,94.1084,94.1084,93.9185,93.9185,1600.0
2016-01-06 13:45:00,94.0,94.0,93.94,93.99,1240.0,93.9185,93.9185,93.8586,93.9086,1240.0
2016-01-06 13:50:00,94.0,94.02,93.99,94.02,408.0,93.9185,93.9385,93.9086,93.9385,408.0
2016-01-06 13:55:00,94.06,94.3,94.05,94.3,2100.0,93.9785,94.2183,93.9685,94.2183,2100.0
2016-01-06 14:00:00,94.34,94.34,94.16,94.16,1425.0,94.2582,94.2582,94.0784,94.0784,1425.0
2016-01-06 14:05:00,94.16,94.25,94.07,94.16,1700.0,94.0784,94.1683,93.9885,94.0784,1700.0
2016-01-06 14:10:00,94.2,94.36,94.11,94.29,1700.0,94.1184,94.2782,94.0284,94.2083,1700.0
2016-01-06 14:15:00,94.19,94.33,94.15,94.16,1100.0,94.1084,94.2483,94.0684,94.0784,1100.0
2016-01-06 14:20:00,94.16,94.21,93.99,94.0,1800.0,94.0784,94.1284,93.9086,93.9185,1800.0
2016-01-06 14:25:00,93.99,94.18,93.96,94.16,2100.0,93.9086,94.0984,93.8786,94.0784,2100.0
2016-01-06 14:30:00,94.1,94.11,93.96,93.97,2100.0,94.0185,94.0284,93.8786,93.8886,2100.0
2016-01-06 14:35:00,93.95,93.96,93.85,93.85,300.0,93.8686,93.8786,93.7687,93.7687,300.0
2016-01-06 14:40:00,93.79,93.85,93.75,93.8,700.0,93.7087,93.7687,93.6688,93.7187,700.0
2016-01-06 14:45:00,93.83,93.97,93.79,93.95,2600.0,93.7487,93.8886,93.7087,93.8686,2600.0
2016-01-06 14:50:00,93.97,94.06,93.87,93.99,4891.0,93.8886,93.9785,93.7887,93.9086,4891.0
2016-01-06 14:55:00,94.04,94.24,94.0,94.24,2543.0,93.9585,94.1583,93.9185,94.1583,2543.0
2016-01-06 15:00:00,94.07,94.21,93.99,94.11,4000.0,93.9885,94.1284,93.9086,94.0284,4000.0
2016-01-06 15:05:00,94.08,94.19,94.04,94.19,2000.0,93.9985,94.1084,93.9585,94.1084,2000.0
2016-01-06 15:10:00,94.15,94.5,94.14,94.28,8653.0,94.0684,94.4181,94.0584,94.1983,8653.0
2016-01-06 15:15:00,94.25,94.34,94.25,94.33,700.0,94.1683,94.2582,94.1683,94.2483,700.0
2016-01-06 15:20:00,94.31,94.38,94.22,94.32,12778.0,94.2283,94.2982,94.1384,94.2383,12778.0
2016-01-06 15:25:00,94.24,94.24,94.08,94.13,4600.0,94.1583,94.1583,93.9985,94.0484,4600.0
2016-01-06 15:30:00,94.11,94.42,94.0,94.0,7255.0,94.0284,94.3382,93.9185,93.9185,7255.0
2016-01-06 15:35:00,93.92,94.12,93.89,94.01,5800.0,93.8386,94.0384,93.8086,93.9285,5800.0
2016-01-06 15:40:00,94.04,94.09,93.97,94.06,6909.0,93.9585,94.0085,93.8886,93.9785,6909.0
2016-01-06 15:45:00,94.12,94.13,94.03,94.09,10749.0,94.0384,94.0484,93.9485,94.0085,10749.0
2016-01-06 15:50:00,94.09,94.09,93.93,94.0,6789.0,94.0085,94.0085,93.8486,93.9185,6789.0
2016-01-06 15:55:00,94.01,94.08,93.92,93.96,14028.0,93.9285,93.9985,93.8386,93.8786,14028.0
2016-01-07 09:35:00,92.32,92.55,92.31,92.55,1572.0,92.24,92.4698,92.23,92.4698,1572.0
2016-01-07 09:40:00,93.06,93.06,93.04,93.04,200.0,92.9794,92.9794,92.9594,92.9594,200.0
2016-01-07 09:45:00,93.32,93.66,93.32,93.66,300.0,93.2391,93.5788,93.2391,93.5788,300.0
2016-01-07 09:50:00,93.69,93.69,92.96,93.11,1900.0,93.6088,93.6088,92.8794,93.0293,1900.0
2016-01-07 09:55:00,93.17,93.19,93.17,93.19,200.0,93.0893,93.1092,93.0893,93.1092,200.0
2016-01-07 10:00:00,93.23,93.23,93.23,93.23,100.0,93.1492,93.1492,93.1492,93.1492,100.0
2016-01-07 10:05:00,93.07,93.25,92.94,93.11,4308.0,92.9893,93.1692,92.8595,93.0293,4308.0
2016-01-07 10:10:00,93.19,93.19,92.95,93.14,1200.0,93.1092,93.1092,92.8695,93.0593,1200.0
2016-01-07 10:15:00,93.25,93.53,93.25,93.46,400.0,93.1692,93.4489,93.1692,93.379,400.0
2016-01-07 10:20:00,93.18,93.4,93.09,93.14,3127.0,93.0993,93.3191,93.0093,93.0593,3127.0
2016-01-07 10:25:00,93.13,93.21,93.13,93.21,400.0,93.0493,93.1292,93.0493,93.1292,400.0
2016-01-07 10:30:00,92.97,93.59,92.97,93.37,1400.0,92.8894,93.5089,92.8894,93.2891,1400.0
2016-01-07 10:35:00,93.43,93.44,92.98,93.01,1900.0,93.349,93.359,92.8994,92.9294,1900.0
2016-01-07 10:40:00,93.01,93.2,92.99,93.12,3100.0,92.9294,93.1192,92.9094,93.0393,3100.0
2016-01-07 10:45:00,92.99,93.31,92.94,93.19,2213.0,92.9094,93.2291,92.8595,93.1092,2213.0
2016-01-07 10:50:00,93.26,93.48,93.2,93.48,1310.0,93.1792,93.399,93.1192,93.399,1310.0
2016-01-07 10:55:00,93.44,93.49,93.44,93.49,300.0,93.359,93.409,93.359,93.409,300.0
2016-01-07 11:00:00,93.26,93.44,93.12,93.12,2600.0,93.1792,93.359,93.0393,93.0393,2600.0
2016-01-07 11:05:00,93.06,93.31,92.91,92.91,2300.0,92.9794,93.2291,92.8295,92.8295,2300.0
2016-01-07 11:10:00,92.98,93.24,92.86,92.94,3900.0,92.8994,93.1592,92.7795,92.8595,3900.0
2016-01-07 11:15:00,92.82,93.16,92.72,92.82,4105.0,92.7396,93.0793,92.6397,92.7396,4105.0
2016-01-07 11:20:00,92.75,93.05,92.45,92.8,3713.0,92.6696,92.9694,92.3699,92.7196,3713.0
2016-01-07 11:25:00,92.62,93.0,92.62,92.85,6400.0,92.5397,92.9194,92.5397,92.7695,6400.0
2016-01-07 11:30:00,92.76,92.89,92.58,92.71,1401.0,92.6796,92.8095,92.4998,92.6297,1401.0
2016-01-07 11:35:00,92.75,93.01,92.74,92.98,2500.0,92.6696,92.9294,92.6596,92.8994,2500.0
2016-01-07 11:40:00,92.95,93.27,92.94,93.27,1100.0,92.8695,93.1892,92.8595,93.1892,1100.0
2016-01-07 11:45:00,93.08,93.11,92.88,92.98,7200.0,92.9993,93.0293,92.7995,92.8994,7200.0
2016-01-07 11:50:00,92.94,93.17,92.9,92.92,3400.0,92.8595,93.0893,92.8195,92.8395,3400.0
2016-01-07 11:55:00,93.09,93.13,93.04,93.13,600.0,93.0093,93.0493,92.9594,93.0493,600.0
2016-01-07 12:00:00,93.04,93.04,92.9,93.01,1684.0,92.9594,92.9594,92.8195,92.9294,1684.0
2016-01-07 12:05:00,93.01,93.11,92.89,93.0,1900.0,92.9294,93.0293,92.8095,92.9194,1900.0
2016-01-07 12:10:00,92.97,93.0,92.85,92.91,500.0,92.8894,92.9194,92.7695,92.8295,500.0
2016-01-07 12:15:00,93.0,93.04,92.96,93.0,900.0,92.9194,92.9594,92.8794,92.9194,900.0
2016-01-07 12:20:00,93.0,93.0,93.0,93.0,300.0,92.9194,92.9194,92.9194,92.9194,300.0
2016-01-07 12:25:00,93.0,93.0,93.0,93.0,0.0,92.9194,92.9194,92.9194,92.9194,0.0
2016-01-07 12:30:00,93.09,93.16,93.08,93.16,800.0,93.0093,93.0793,92.9993,93.0793,800.0
2016-01-07 12:35:00,93.08,93.1,92.86,92.98,3200.0,92.9993,93.0193,92.7795,92.8994,3200.0
2016-01-07 12:40:00,92.78,93.05,92.78,93.01,1200.0,92.6996,92.9694,92.6996,92.9294,1200.0
2016-01-07 12:45:00,93.02,93.02,92.91,92.92,1137.0,92.9394,92.9394,92.8295,92.8395,1137.0
2016-01-07 12:50:00,92.96,93.06,92.87,92.88,927.0,92.8794,92.9794,92.7895,92.7995,927.0
2016-01-07 12:55:00,92.99,92.99,92.67,92.71,2900.0,92.9094,92.9094,92.5897,92.6297,2900.0
2016-01-07 13:00:00,92.49,92.75,92.49,92.67,5300.0,92.4099,92.6696,92.4099,92.5897,5300.0
2016-01-07 13:05:00,92.6,92.66,92.46,92.46,1900.0,92.5198,92.5797,92.3799,92.3799,1900.0
2016-01-07 13:10:00,92.59,92.59,92.13,92.25,3200.0,92.5098,92.5098,92.0502,92.1701,3200.0
2016-01-07 13:15:00,92.25,92.28,92.23,92.23,400.0,92.1701,92.2,92.1501,92.1501,400.0
2016-01-07 13:20:00,92.2,92.33,92.1,92.29,3318.0,92.1201,92.25,92.0202,92.21,3318.0
2016-01-07 13:25:00,92.32,92.5,92.32,92.48,1284.0,92.24,92.4198,92.24,92.3999,1284.0
2016-01-07 13:30:00,92.52,92.52,92.21,92.21,2300.0,92.4398,92.4398,92.1301,92.1301,2300.0
2016-01-07 13:35:00,92.26,92.32,91.99,92.01,3684.0,92.18,92.24,91.9103,91.9303,3684.0
2016-01-07 13:40:00,92.07,92.43,92.07,92.39,4000.0,91.9902,92.3499,91.9902,92.3099,4000.0
2016-01-07 13:45:00,92.32,92.32,92.23,92.23,1100.0,92.24,92.24,92.1501,92.1501,1100.0
2016-01-07 13:50:00,92.28,92.42,92.22,92.42,1700.0,92.2,92.3399,92.1401,92.3399,1700.0
2016-01-07 13:55:00,92.33,92.33,92.04,92.04,1200.0,92.25,92.25,91.9602,91.9602,1200.0
2016-01-07 14:00:00,92.06,92.16,91.93,92.06,3000.0,91.9802,92.0801,91.8503,91.9802,3000.0
2016-01-07 14:05:00,92.07,92.43,92.02,92.2,7132.0,91.9902,92.3499,91.9403,92.1201,7132.0
2016-01-07 14:10:00,92.17,92.17,92.17,92.17,200.0,92.0901,92.0901,92.0901,92.0901,200.0
2016-01-07 14:15:00,92.23,92.4,92.23,92.4,4700.0,92.1501,92.3199,92.1501,92.3199,4700.0
2016-01-07 14:20:00,92.36,92.36,92.28,92.35,1400.0,92.28,92.28,92.2,92.27,1400.0
2016-01-07 14:25:00,92.34,92.39,92.26,92.26,1400.0,92.26,92.3099,92.18,92.18,1400.0
2016-01-07 14:30:00,92.22,92.22,92.09,92.1,1200.0,92.1401,92.1401,92.0102,92.0202,1200.0
2016-01-07 14:35:00,92.03,92.33,91.99,92.33,2600.0,91.9502,92.25,91.9103,92.25,2600.0
2016-01-07 14:40:00,92.36,92.42,92.36,92.42,300.0,92.28,92.3399,92.28,92.3399,300.0
2016-01-07 14:45:00,92.4,92.43,92.4,92.43,600.0,92.3199,92.3499,92.3199,92.3499,600.0
2016-01-07 14:50:00,92.52,92.57,92.44,92.52,2481.0,92.4398,92.4898,92.3599,92.4398,2481.0
2016-01-07 14:55:00,92.52,92.58,92.48,92.48,1300.0,92.4398,92.4998,92.3999,92.3999,1300.0
2016-01-07 15:00:00,92.18,92.24,92.17,92.17,1100.0,92.1001,92.1601,92.0901,92.0901,1100.0
2016-01-07 15:05:00,92.19,92.2,92.02,92.2,1891.0,92.1101,92.1201,91.9403,92.1201,1891.0
2016-01-07 15:10:00,92.23,92.28,92.1,92.18,2400.0,92.1501,92.2,92.0202,92.1001,2400.0
2016-01-07 15:15:00,92.13,92.13,92.05,92.05,1500.0,92.0502,92.0502,91.9702,91.9702,1500.0
2016-01-07 15:20:00,91.92,91.99,91.68,91.68,600.0,91.8403,91.9103,91.6006,91.6006,600.0
2016-01-07 15:25:00,91.79,91.79,91.48,91.61,6987.0,91.7105,91.7105,91.4007,91.5306,6987.0
2016-01-07 15:30:00,91.63,91.88,91.58,91.84,3861.0,91.5506,91.8004,91.5006,91.7604,3861.0
2016-01-07 15:35:00,91.8,91.9,91.75,91.9,5068.0,91.7204,91.8204,91.6705,91.8204,5068.0
2016-01-07 15:40:00,91.9,92.0,91.82,91.82,6913.0,91.8204,91.9203,91.7404,91.7404,6913.0
2016-01-07 15:45:00,91.9,91.9,91.76,91.81,10796.0,91.8204,91.8204,91.6805,91.7304,10796.0
2016-01-07 15:50:00,91.81,91.83,91.49,91.63,11574.0,91.7304,91.7504,91.4107,91.5506,11574.0
2016-01-07 15:55:00,91.69,91.76,91.41,91.42,10308.0,91.6105,91.6805,91.3308,91.3408,10308.0
2016-01-08 09:30:00,91.85,92.0,91.63,92.0,5413.0,91.7704,91.9203,91.5506,91.9203,5413.0
2016-01-08 09:35:00,91.7,92.03,91.7,92.03,200.0,91.6205,91.9502,91.6205,91.9502,200.0
2016-01-08 09:40:00,91.62,91.93,91.61,91.93,709.0,91.5406,91.8503,91.5306,91.8503,709.0
2016-01-08 09:45:00,91.59,91.87,91.51,91.68,1000.0,91.5106,91.7904,91.4307,91.6006,1000.0
2016-01-08 09:50:00,91.56,91.87,91.55,91.7,1200.0,91.4807,91.7904,91.4707,91.6205,1200.0
2016-01-08 09:55:00,91.69,91.87,91.69,91.87,400.0,91.6105,91.7904,91.6105,91.7904,400.0
2016-01-08 10:00:00,91.76,91.76,91.55,91.57,800.0,91.6805,91.6805,91.4707,91.4906,800.0
2016-01-08 10:05:00,91.41,91.41,91.32,91.34,800.0,91.3308,91.3308,91.2409,91.2608,800.0
2016-01-08 10:10:00,91.34,91.4,91.2,91.32,2000.0,91.2608,91.3208,91.121,91.2409,2000.0
2016-01-08 10:15:00,91.32,91.32,91.32,91.32,0.0,91.2409,91.2409,91.2409,91.2409,0.0
2016-01-08 10:20:00,91.16,91.23,91.15,91.23,600.0,91.081,91.1509,91.071,91.1509,600.0
2016-01-08 10:25:00,91.26,91.37,90.87,90.87,1700.0,91.1809,91.2908,90.7913,90.7913,1700.0
2016-01-08 10:30:00,91.09,91.18,91.09,91.1,900.0,91.0111,91.101,91.0111,91.0211,900.0
2016-01-08 10:35:00,91.0,91.0,90.67,90.67,876.0,90.9211,90.9211,90.5914,90.5914,876.0
2016-01-08 10:40:00,90.65,90.68,90.41,90.47,1400.0,90.5714,90.6014,90.3317,90.3916,1400.0
2016-01-08 10:45:00,90.42,90.84,90.21,90.53,10910.0,90.3416,90.7613,90.1318,90.4515,10910.0
2016-01-08 10:50:00,90.53,90.9,90.09,90.9,14824.0,90.4515,90.8212,90.0119,90.8212,14824.0
2016-01-08 10:55:00,90.79,90.79,90.79,90.79,100.0,90.7113,90.7113,90.7113,90.7113,100.0
2016-01-08 11:00:00,90.76,91.22,90.76,91.17,2200.0,90.6813,91.141,90.6813,91.091,2200.0
2016-01-08 11:05:00,91.0,91.13,90.78,90.78,2100.0,90.9211,91.051,90.7013,90.7013,2100.0
2016-01-08 11:10:00,90.82,90.84,90.64,90.64,1000.0,90.7413,90.7613,90.5615,90.5615,1000.0
2016-01-08 11:15:00,90.64,90.64,90.64,90.64,0.0,90.5615,90.5615,90.5615,90.5615,0.0
2016-01-08 11:20:00,90.58,90.75,90.12,90.12,2000.0,90.5015,90.6714,90.0419,90.0419,2000.0
2016-01-08 11:25:00,90.1,90.12,89.9,89.96,2900.0,90.0219,90.0419,89.8221,89.882,2900.0
2016-01-08 11:30:00,90.0,90.01,89.63,89.75,4100.0,89.922,89.932,89.5523,89.6722,4100.0
2016-01-08 11:35:00,89.68,89.94,89.65,89.82,1900.0,89.6023,89.8621,89.5723,89.7422,1900.0
2016-01-08 11:40:00,89.65,89.65,89.63,89.63,400.0,89.5723,89.5723,89.5523,89.5523,400.0
2016-01-08 11:45:00,89.61,89.87,89.61,89.87,900.0,89.5323,89.7921,89.5323,89.7921,900.0
2016-01-08 11:50:00,89.9,90.04,89.9,90.04,200.0,89.8221,89.962,89.8221,89.962,200.0
2016-01-08 11:55:00,89.95,90.06,89.85,90.02,3700.0,89.8721,89.982,89.7721,89.942,3700.0
2016-01-08 12:00:00,90.05,90.16,90.05,90.11,1525.0,89.972,90.0819,89.972,90.0319,1525.0
2016-01-08 12:05:00,90.03,90.33,90.03,90.33,1401.0,89.952,90.2517,89.952,90.2517,1401.0
2016-01-08 12:10:00,90.22,90.22,90.17,90.19,400.0,90.1418,90.1418,90.0919,90.1118,400.0
2016-01-08 12:15:00,90.16,90.22,90.1,90.22,1000.0,90.0819,90.1418,90.0219,90.1418,1000.0
2016-01-08 12:20:00,90.26,90.26,90.24,90.24,200.0,90.1818,90.1818,90.1618,90.1618,200.0
2016-01-08 12:25:00,90.39,90.39,90.19,90.19,650.0,90.3117,90.3117,90.1118,90.1118,650.0
2016-01-08 12:30:00,90.29,90.31,90.1,90.25,1830.0,90.2118,90.2317,90.0219,90.1718,1830.0
2016-01-08 12:35:00,90.26,90.3,90.13,90.17,720.0,90.1818,90.2217,90.0519,90.0919,720.0
2016-01-08 12:40:00,90.17,90.23,90.17,90.23,470.0,90.0919,90.1518,90.0919,90.1518,470.0
2016-01-08 12:45:00,90.19,90.26,90.12,90.16,5590.0,90.1118,90.1818,90.0419,90.0819,5590.0
2016-01-08 12:50:00,90.1,90.28,89.97,90.28,1500.0,90.0219,90.2018,89.892,90.2018,1500.0
2016-01-08 12:55:00,90.28,90.28,90.28,90.28,0.0,90.2018,90.2018,90.2018,90.2018,0.0
2016-01-08 13:00:00,90.25,90.25,90.09,90.09,2100.0,90.1718,90.1718,90.0119,90.0119,2100.0
2016-01-08 13:05:00,90.0,90.06,89.91,90.03,5800.0,89.922,89.982,89.8321,89.952,5800.0
2016-01-08 13:10:00,90.1,90.1,90.1,90.1,100.0,90.0219,90.0219,90.0219,90.0219,100.0
2016-01-08 13:15:00,90.02,90.02,89.96,89.96,200.0,89.942,89.942,89.882,89.882,200.0
2016-01-08 13:20:00,90.07,90.07,89.9,89.99,2500.0,89.9919,89.9919,89.8221,89.912,2500.0
2016-01-08 13:25:00,90.06,90.06,90.0,90.0,900.0,89.982,89.982,89.922,89.922,900.0
2016-01-08 13:30:00,90.06,90.06,90.06,90.06,100.0,89.982,89.982,89.982,89.982,100.0
2016-01-08 13:35:00,90.12,90.14,90.12,90.14,600.0,90.0419,90.0619,90.0419,90.0619,600.0
2016-01-08 13:40:00,90.15,90.15,90.07,90.1,1300.0,90.0719,90.0719,89.9919,90.0219,1300.0
2016-01-08 13:45:00,90.04,90.08,89.96,90.03,1700.0,89.962,90.0019,89.882,89.952,1700.0
2016-01-08 13:50:00,89.94,90.0,89.92,89.98,1500.0,89.8621,89.922,89.8421,89.902,1500.0
2016-01-08 13:55:00,89.97,90.03,89.97,89.97,300.0,89.892,89.952,89.892,89.892,300.0
2016-01-08 14:00:00,89.98,90.04,89.96,89.99,6700.0,89.902,89.962,89.882,89.912,6700.0
2016-01-08 14:05:00,89.97,90.01,89.93,89.93,404.0,89.892,89.932,89.8521,89.8521,404.0
2016-01-08 14:10:00,89.98,89.98,89.84,89.88,1100.0,89.902,89.902,89.7621,89.8021,1100.0
2016-01-08 14:15:00,89.82,89.99,89.78,89.99,2000.0,89.7422,89.912,89.7022,89.912,2000.0
2016-01-08 14:20:00,89.86,89.87,89.56,89.76,1600.0,89.7821,89.7921,89.4824,89.6822,1600.0
2016-01-08 14:25:00,89.74,89.75,89.74,89.75,200.0,89.6622,89.6722,89.6622,89.6722,200.0
2016-01-08 14:30:00,89.62,89.82,89.61,89.68,3000.0,89.5423,89.7422,89.5323,89.6023,3000.0
2016-01-08 14:35:00,89.73,89.76,89.7,89.75,600.0,89.6522,89.6822,89.6223,89.6722,600.0
2016-01-08 14:40:00,89.77,89.77,89.58,89.74,4000.0,89.6922,89.6922,89.5024,89.6622,4000.0
2016-01-08 14:45:00,89.72,89.81,89.71,89.8,2909.0,89.6423,89.7322,89.6323,89.7222,2909.0
2016-01-08 14:50:00,89.65,89.65,89.39,89.48,2400.0,89.5723,89.5723,89.3125,89.4025,2400.0
2016-01-08 14:55:00,89.5,89.55,89.28,89.46,6396.0,89.4224,89.4724,89.2026,89.3825,6396.0
2016-01-08 15:00:00,89.45,89.56,89.32,89.48,2200.0,89.3725,89.4824,89.2426,89.4025,2200.0
2016-01-08 15:05:00,89.53,89.54,89.44,89.46,2000.0,89.4524,89.4624,89.3625,89.3825,2000.0
2016-01-08 15:10:00,89.46,89.51,89.31,89.37,6300.0,89.3825,89.4324,89.2326,89.2926,6300.0
2016-01-08 15:15:00,89.48,89.53,89.39,89.39,1700.0,89.4025,89.4524,89.3125,89.3125,1700.0
2016-01-08 15:20:00,89.45,89.48,89.32,89.45,5900.0,89.3725,89.4025,89.2426,89.3725,5900.0
2016-01-08 15:25:00,89.41,89.44,89.29,89.29,1900.0,89.3325,89.3625,89.2126,89.2126,1900.0
2016-01-08 15:30:00,89.25,89.35,89.22,89.35,8697.0,89.1727,89.2726,89.1427,89.2726,8697.0
2016-01-08 15:35:00,89.3,89.39,89.07,89.32,3700.0,89.2226,89.3125,88.9928,89.2426,3700.0
2016-01-08 15:40:00,89.2,89.3,89.01,89.24,11800.0,89.1227,89.2226,88.9329,89.1627,11800.0
2016-01-08 15:45:00,89.19,89.23,88.8,88.8,3900.0,89.1127,89.1527,88.723,88.723,3900.0
2016-01-08 15:50:00,88.82,88.86,88.68,88.68,7773.0,88.743,88.783,88.6032,88.6032,7773.0
2016-01-08 15:55:00,88.74,89.12,88.63,88.93,34766.0,88.6631,89.0428,88.5532,88.8529,34766.0
2016-01-11 09:30:00,89.31,89.31,89.31,89.31,501.0,89.2326,89.2326,89.2326,89.2326,501.0
2016-01-11 09:35:00,89.19,89.19,88.87,88.9,800.0,89.1127,89.1127,88.793,88.823,800.0
2016-01-11 09:40:00,89.09,89.21,89.08,89.21,700.0,89.0128,89.1327,89.0028,89.1327,700.0
2016-01-11 09:45:00,89.38,89.38,89.15,89.15,1500.0,89.3025,89.3025,89.0727,89.0727,1500.0
2016-01-11 09:50:00,89.12,89.13,89.0,89.11,1000.0,89.0428,89.0528,88.9229,89.0328,1000.0
2016-01-11 09:55:00,89.05,89.15,88.95,89.09,2300.0,88.9728,89.0727,88.8729,89.0128,2300.0
2016-01-11 10:00:00,89.09,89.32,89.09,89.32,700.0,89.0128,89.2426,89.0128,89.2426,700.0
2016-01-11 10:05:00,89.16,89.36,89.07,89.21,1000.0,89.0827,89.2826,88.9928,89.1327,1000.0
2016-01-11 10:10:00,89.28,89.4,89.12,89.12,2000.0,89.2026,89.3225,89.0428,89.0428,2000.0
2016-01-11 10:15:00,89.11,89.24,88.99,88.99,16720.0,89.0328,89.1627,88.9129,88.9129,16720.0
2016-01-11 10:20:00,89.3,89.46,89.05,89.19,4300.0,89.2226,89.3825,88.9728,89.1127,4300.0
2016-01-11 10:25:00,89.24,89.35,89.0,89.08,5733.0,89.1627,89.2726,88.9229,89.0028,5733.0
2016-01-11 10:30:00,89.07,89.16,89.03,89.16,2600.0,88.9928,89.0827,88.9528,89.0827,2600.0
2016-01-11 10:35:00,89.11,89.14,89.01,89.02,1100.0,89.0328,89.0628,88.9329,88.9429,1100.0
2016-01-11 10:40:00,89.0,89.16,88.98,89.16,3300.0,88.9229,89.0827,88.9029,89.0827,3300.0
2016-01-11 10:45:00,89.13,89.13,88.98,89.07,2500.0,89.0528,89.0528,88.9029,88.9928,2500.0
2016-01-11 10:50:00,89.11,89.11,88.97,88.99,3700.0,89.0328,89.0328,88.8929,88.9129,3700.0
2016-01-11 10:55:00,89.07,89.16,88.99,89.16,2710.0,88.9928,89.0827,88.9129,89.0827,2710.0
2016-01-11 11:00:00,89.11,89.17,89.09,89.17,1110.0,89.0328,89.0927,89.0128,89.0927,1110.0
2016-01-11 11:05:00,89.06,89.09,88.98,89.01,5000.0,88.9828,89.0128,88.9029,88.9329,5000.0
2016-01-11 11:10:00,89.02,89.02,89.01,89.02,200.0,88.9429,88.9429,88.9329,88.9429,200.0
2016-01-11 11:15:00,88.99,89.06,88.98,89.01,2300.0,88.9129,88.9828,88.9029,88.9329,2300.0
2016-01-11 11:20:00,89.0,89.06,88.98,89.06,4100.0,88.9229,88.9828,88.9029,88.9828,4100.0
2016-01-11 11:25:00,89.06,89.21,88.99,89.08,2800.0,88.9828,89.1327,88.9129,89.0028,2800.0
2016-01-11 11:30:00,89.09,89.17,89.0,89.0,900.0,89.0128,89.0927,88.9229,88.9229,900.0
2016-01-11 11:35:00,89.0,89.17,89.0,89.17,600.0,88.9229,89.0927,88.9229,89.0927,600.0
2016-01-11 11:40:00,89.26,89.35,89.12,89.12,2717.0,89.1826,89.2726,89.0428,89.0428,2717.0
2016-01-11 11:45:00,89.04,89.04,89.04,89.04,100.0,88.9628,88.9628,88.9628,88.9628,100.0
2016-01-11 11:50:00,89.11,89.27,89.06,89.27,1950.0,89.0328,89.1926,88.9828,89.1926,1950.0
2016-01-11 11:55:00,89.33,89.39,89.3,89.36,1700.0,89.2526,89.3125,89.2226,89.2826,1700.0
2016-01-11 12:00:00,89.29,89.31,89.23,89.23,1200.0,89.2126,89.2326,89.1527,89.1527,1200.0
2016-01-11 12:05:00,89.16,89.16,89.1,89.1,900.0,89.0827,89.0827,89.0228,89.0228,900.0
2016-01-11 12:10:00,89.0,89.03,88.97,89.0,3300.0,88.9229,88.9528,88.8929,88.9229,3300.0
2016-01-11 12:15:00,88.97,89.04,88.97,89.03,3600.0,88.8929,88.9628,88.8929,88.9528,3600.0
2016-01-11 12:20:00,89.0,89.13,88.98,89.07,1337.0,88.9229,89.0528,88.9029,88.9928,1337.0
2016-01-11 12:25:00,89.06,89.06,89.06,89.06,100.0,88.9828,88.9828,88.9828,88.9828,100.0
2016-01-11 12:30:00,89.08,89.11,89.05,89.05,900.0,89.0028,89.0328,88.9728,88.9728,900.0
2016-01-11 12:35:00,89.06,89.08,88.99,89.0,2000.0,88.9828,89.0028,88.9129,88.9229,2000.0
2016-01-11 12:40:00,88.99,89.11,88.99,89.11,2332.0,88.9129,89.0328,88.9129,89.0328,2332.0
2016-01-11 12:45:00,89.09,89.09,89.01,89.01,900.0,89.0128,89.0128,88.9329,88.9329,900.0
2016-01-11 12:50:00,89.0,89.07,88.75,88.75,5905.0,88.9229,88.9928,88.6731,88.6731,5905.0
2016-01-11 12:55:00,88.83,88.91,88.69,88.69,1500.0,88.753,88.833,88.6131,88.6131,1500.0
2016-01-11 13:00:00,88.65,88.65,88.53,88.53,700.0,88.5732,88.5732,88.4533,88.4533,700.0
2016-01-11 13:05:00,88.55,88.62,88.5,88.51,2495.0,88.4733,88.5432,88.4233,88.4333,2495.0
2016-01-11 13:10:00,88.53,88.57,88.53,88.56,6400.0,88.4533,88.4932,88.4533,88.4833,6400.0
2016-01-11 13:15:00,88.57,88.7,88.55,88.69,1647.0,88.4932,88.6231,88.4733,88.6131,1647.0
2016-01-11 13:20:00,88.67,88.67,88.65,88.65,300.0,88.5932,88.5932,88.5732,88.5732,300.0
2016-01-11 13:25:00,88.61,88.61,88.55,88.55,1800.0,88.5332,88.5332,88.4733,88.4733,1800.0
2016-01-11 13:30:00,88.58,88.68,88.54,88.55,4564.0,88.5032,88.6032,88.4633,88.4733,4564.0
2016-01-11 13:35:00,88.55,88.55,88.54,88.54,4164.0,88.4733,88.4733,88.4633,88.4633,4164.0
2016-01-11 13:40:00,88.54,88.58,88.54,88.55,6400.0,88.4633,88.5032,88.4633,88.4733,6400.0
2016-01-11 13:45:00,88.56,88.57,88.54,88.55,6905.0,88.4833,88.4932,88.4633,88.4733,6905.0
2016-01-11 13:50:00,88.55,88.57,88.5,88.55,3800.0,88.4733,88.4932,88.4233,88.4733,3800.0
2016-01-11 13:55:00,88.61,88.61,88.54,88.54,1200.0,88.5332,88.5332,88.4633,88.4633,1200.0
2016-01-11 14:00:00,88.54,88.61,88.5,88.61,2400.0,88.4633,88.5332,88.4233,88.5332,2400.0
2016-01-11 14:05:00,88.63,88.68,88.63,88.68,700.0,88.5532,88.6032,88.5532,88.6032,700.0
2016-01-11 14:10:00,88.72,88.91,88.71,88.79,1840.0,88.6431,88.833,88.6331,88.7131,1840.0
2016-01-11 14:15:00,88.79,88.85,88.78,88.84,600.0,88.7131,88.773,88.7031,88.763,600.0
2016-01-11 14:20:00,88.82,88.91,88.81,88.89,400.0,88.743,88.833,88.733,88.813,400.0
2016-01-11 14:25:00,88.95,89.08,88.88,88.93,1700.0,88.8729,89.0028,88.803,88.8529,1700.0
2016-01-11 14:30:00,88.96,88.96,88.93,88.93,700.0,88.8829,88.8829,88.8529,88.8529,700.0
2016-01-11 14:35:00,88.97,89.01,88.87,88.97,1300.0,88.8929,88.9329,88.793,88.8929,1300.0
2016-01-11 14:40:00,89.05,89.21,89.01,89.09,1400.0,88.9728,89.1327,88.9329,89.0128,1400.0
2016-01-11 14:45:00,89.16,89.16,88.99,89.12,1201.0,89.0827,89.0827,88.9129,89.0428,1201.0
2016-01-11 14:50:00,88.97,89.03,88.86,88.86,1000.0,88.8929,88.9528,88.783,88.783,1000.0
2016-01-11 14:55:00,88.85,88.96,88.78,88.78,1200.0,88.773,88.8829,88.7031,88.7031,1200.0
2016-01-11 15:00:00,88.87,88.89,88.86,88.86,1000.0,88.793,88.813,88.783,88.783,1000.0
2016-01-11 15:05:00,88.94,88.95,88.79,88.82,2500.0,88.8629,88.8729,88.7131,88.743,2500.0
2016-01-11 15:10:00,88.79,88.92,88.79,88.87,2649.0,88.7131,88.8429,88.7131,88.793,2649.0
2016-01-11 15:15:00,88.88,88.88,88.57,88.74,4240.0,88.803,88.803,88.4932,88.6631,4240.0
2016-01-11 15:20:00,88.73,88.92,88.73,88.91,1500.0,88.6531,88.8429,88.6531,88.833,1500.0
2016-01-11 15:25:00,88.97,89.4,88.97,89.18,3200.0,88.8929,89.3225,88.8929,89.1027,3200.0
2016-01-11 15:30:00,89.18,89.64,89.18,89.5,1705.0,89.1027,89.5623,89.1027,89.4224,1705.0
2016-01-11 15:35:00,89.5,89.79,89.5,89.68,1944.0,89.4224,89.7122,89.4224,89.6023,1944.0
2016-01-11 15:40:00,89.66,89.74,89.64,89.74,1411.0,89.5823,89.6622,89.5623,89.6622,1411.0
2016-01-11 15:45:00,89.65,89.76,89.52,89.54,2286.0,89.5723,89.6822,89.4424,89.4624,2286.0
2016-01-11 15:50:00,89.67,89.67,89.54,89.58,1600.0,89.5923,89.5923,89.4624,89.5024,1600.0
2016-01-11 15:55:00,89.57,89.57,89.33,89.34,8601.0,89.4924,89.4924,89.2526,89.2626,8601.0
2016-01-12 09:30:00,89.99,90.06,89.99,90.06,1155.0,89.912,89.982,89.912,89.982,1155.0
2016-01-12 09:35:00,89.95,89.98,89.36,89.9,1300.0,89.8721,89.902,89.2826,89.8221,1300.0
2016-01-12 09:40:00,90.04,90.18,89.69,89.69,7800.0,89.962,90.1019,89.6123,89.6123,7800.0
2016-01-12 09:45:00,89.81,90.04,89.8,90.04,15700.0,89.7322,89.962,89.7222,89.962,15700.0
2016-01-12 09:50:00,90.04,90.21,90.01,90.01,1600.0,89.962,90.1318,89.932,89.932,1600.0
2016-01-12 09:55:00,90.01,90.2,89.93,90.0,16000.0,89.932,90.1218,89.8521,89.922,16000.0
2016-01-12 10:00:00,90.05,90.1,89.8,89.89,13700.0,89.972,90.0219,89.7222,89.8121,13700.0
2016-01-12 10:05:00,89.84,89.89,89.59,89.59,2500.0,89.7621,89.8121,89.5124,89.5124,2500.0
2016-01-12 10:10:00,89.79,89.85,89.67,89.67,2300.0,89.7122,89.7721,89.5923,89.5923,2300.0
2016-01-12 10:15:00,89.64,89.67,89.24,89.24,7135.0,89.5623,89.5923,89.1627,89.1627,7135.0
2016-01-12 10:20:00,89.27,89.33,88.86,88.86,1100.0,89.1926,89.2526,88.783,88.783,1100.0
2016-01-12 10:25:00,88.9,89.12,88.89,88.94,1000.0,88.823,89.0428,88.813,88.8629,1000.0
2016-01-12 10:30:00,89.07,89.62,89.07,89.46,4857.0,88.9928,89.5423,88.9928,89.3825,4857.0
2016-01-12 10:35:00,89.41,89.47,88.99,88.99,1800.0,89.3325,89.3925,88.9129,88.9129,1800.0
2016-01-12 10:40:00,88.96,89.0,88.81,88.82,2902.0,88.8829,88.9229,88.733,88.743,2902.0
2016-01-12 10:45:00,88.96,88.96,88.72,88.79,3705.0,88.8829,88.8829,88.6431,88.7131,3705.0
2016-01-12 10:50:00,88.68,88.84,88.68,88.75,3000.0,88.6032,88.763,88.6032,88.6731,3000.0
2016-01-12 10:55:00,88.79,88.8,88.78,88.8,1100.0,88.7131,88.723,88.7031,88.723,1100.0
2016-01-12 11:00:00,88.82,88.85,88.51,88.51,18900.0,88.743,88.773,88.4333,88.4333,18900.0
2016-01-12 11:05:00,88.58,88.59,88.14,88.15,10605.0,88.5032,88.5132,88.0636,88.0736,10605.0
2016-01-12 11:10:00,88.12,88.3,88.08,88.09,6500.0,88.0436,88.2235,88.0037,88.0137,6500.0
2016-01-12 11:15:00,88.16,88.31,88.16,88.16,2900.0,88.0836,88.2335,88.0836,88.0836,2900.0
2016-01-12 11:20:00,88.24,88.24,87.97,87.97,7100.0,88.1635,88.1635,87.8938,87.8938,7100.0
2016-01-12 11:25:00,87.92,88.07,87.77,87.77,3135.0,87.8438,87.9937,87.6939,87.6939,3135.0
2016-01-12 11:30:00,87.66,87.67,87.19,87.19,4359.0,87.584,87.594,87.1144,87.1144,4359.0
2016-01-12 11:35:00,87.3,87.41,87.02,87.02,4431.0,87.2243,87.3343,86.9446,86.9446,4431.0
2016-01-12 11:40:00,87.15,87.46,87.15,87.31,2900.0,87.0745,87.3842,87.0745,87.2343,2900.0
2016-01-12 11:45:00,87.43,87.46,87.43,87.45,600.0,87.3542,87.3842,87.3542,87.3742,600.0
2016-01-12 11:50:00,87.56,87.81,87.51,87.63,1400.0,87.4841,87.7339,87.4342,87.5541,1400.0
2016-01-12 11:55:00,87.67,87.8,87.6,87.63,1600.0,87.594,87.7239,87.5241,87.5541,1600.0
2016-01-12 12:00:00,87.75,87.75,87.56,87.72,2300.0,87.674,87.674,87.4841,87.644,2300.0
2016-01-12 12:05:00,87.79,87.8,87.55,87.64,5300.0,87.7139,87.7239,87.4741,87.5641,5300.0
2016-01-12 12:10:00,87.65,87.65,87.57,87.58,1015.0,87.574,87.574,87.4941,87.5041,1015.0
2016-01-12 12:15:00,87.58,87.58,87.32,87.49,8656.0,87.5041,87.5041,87.2443,87.4142,8656.0
2016-01-12 12:20:00,87.47,87.47,87.15,87.16,7300.0,87.3942,87.3942,87.0745,87.0845,7300.0
2016-01-12 12:25:00,87.21,87.39,87.12,87.31,13495.0,87.1344,87.3143,87.0445,87.2343,13495.0
2016-01-12 12:30:00,87.27,87.34,87.15,87.18,2382.0,87.1944,87.2643,87.0745,87.1045,2382.0
2016-01-12 12:35:00,87.1,87.29,87.04,87.23,6385.0,87.0245,87.2144,86.9646,87.1544,6385.0
2016-01-12 12:40:00,87.26,87.46,87.23,87.4,5800.0,87.1844,87.3842,87.1544,87.3243,5800.0
2016-01-12 12:45:00,87.37,87.74,87.36,87.74,1000.0,87.2943,87.664,87.2843,87.664,1000.0
2016-01-12 12:50:00,87.63,87.74,87.48,87.59,2500.0,87.5541,87.664,87.4042,87.5141,2500.0
2016-01-12 12:55:00,87.59,87.62,87.47,87.55,2500.0,87.5141,87.5441,87.3942,87.4741,2500.0
2016-01-12 13:00:00,87.6,87.71,87.49,87.59,3111.0,87.5241,87.634,87.4142,87.5141,3111.0
2016-01-12 13:05:00,87.6,87.69,87.51,87.69,2500.0,87.5241,87.614,87.4342,87.614,2500.0
2016-01-12 13:10:00,87.76,87.76,87.7,87.72,1100.0,87.6839,87.6839,87.624,87.644,1100.0
2016-01-12 13:15:00,87.67,87.68,87.52,87.59,2200.0,87.594,87.604,87.4442,87.5141,2200.0
2016-01-12 13:20:00,87.61,87.61,87.47,87.47,1800.0,87.5341,87.5341,87.3942,87.3942,1800.0
2016-01-12 13:25:00,87.53,87.61,87.44,87.58,6420.0,87.4541,87.5341,87.3642,87.5041,6420.0
2016-01-12 13:30:00,87.54,87.59,87.45,87.52,4800.0,87.4641,87.5141,87.3742,87.4442,4800.0
2016-01-12 13:35:00,87.48,87.6,87.42,87.5,1520.0,87.4042,87.5241,87.3442,87.4242,1520.0
2016-01-12 13:40:00,87.42,87.42,87.33,87.42,900.0,87.3442,87.3442,87.2543,87.3442,900.0
2016-01-12 13:45:00,87.42,87.43,87.34,87.4,1300.0,87.3442,87.3542,87.2643,87.3243,1300.0
2016-01-12 13:50:00,87.43,87.45,87.35,87.4,1700.0,87.3542,87.3742,87.2743,87.3243,1700.0
2016-01-12 13:55:00,87.38,87.38,87.22,87.22,1800.0,87.3043,87.3043,87.1444,87.1444,1800.0
2016-01-12 14:00:00,87.16,87.23,86.99,86.99,4050.0,87.0845,87.1544,86.9146,86.9146,4050.0
2016-01-12 14:05:00,86.96,87.0,86.86,87.0,3650.0,86.8846,86.9246,86.7847,86.9246,3650.0
2016-01-12 14:10:00,87.0,87.04,86.88,86.94,3593.0,86.9246,86.9646,86.8047,86.8647,3593.0
2016-01-12 14:15:00,86.94,86.94,86.8,86.81,3280.0,86.8647,86.8647,86.7248,86.7348,3280.0
2016-01-12 14:20:00,86.77,86.97,86.75,86.97,3900.0,86.6948,86.8946,86.6748,86.8946,3900.0
2016-01-12 14:25:00,87.01,87.15,87.01,87.11,3261.0,86.9346,87.0745,86.9346,87.0345,3261.0
2016-01-12 14:30:00,87.08,87.19,87.08,87.19,2700.0,87.0045,87.1144,87.0045,87.1144,2700.0
2016-01-12 14:35:00,87.29,87.39,87.27,87.37,5320.0,87.2144,87.3143,87.1944,87.2943,5320.0
2016-01-12 14:40:00,87.46,87.46,87.21,87.28,2600.0,87.3842,87.3842,87.1344,87.2044,2600.0
2016-01-12 14:45:00,87.23,87.41,87.22,87.36,7450.0,87.1544,87.3343,87.1444,87.2843,7450.0
2016-01-12 14:50:00,87.34,87.54,87.34,87.54,4297.0,87.2643,87.4641,87.2643,87.4641,4297.0
2016-01-12 14:55:00,87.58,87.61,87.55,87.55,3600.0,87.5041,87.5341,87.4741,87.4741,3600.0
2016-01-12 15:00:00,87.59,87.59,87.26,87.34,8450.0,87.5141,87.5141,87.1844,87.2643,8450.0
2016-01-12 15:05:00,87.34,87.38,87.26,87.26,5330.0,87.2643,87.3043,87.1844,87.1844,5330.0
2016-01-12 15:10:00,87.3,87.32,87.19,87.28,8355.0,87.2243,87.2443,87.1144,87.2044,8355.0
2016-01-12 15:15:00,87.31,87.37,87.29,87.37,3100.0,87.2343,87.2943,87.2144,87.2943,3100.0
2016-01-12 15:20:00,87.51,88.05,87.51,88.05,3800.0,87.4342,87.9737,87.4342,87.9737,3800.0
2016-01-12 15:25:00,88.07,88.16,88.07,88.08,2258.0,87.9937,88.0836,87.9937,88.0037,2258.0
2016-01-12 15:30:00,88.06,88.1,87.86,88.05,3712.0,87.9837,88.0237,87.7839,87.9737,3712.0
2016-01-12 15:35:00,88.06,88.18,88.05,88.11,3292.0,87.9837,88.1036,87.9737,88.0336,3292.0
2016-01-12 15:40:00,88.1,88.12,87.99,88.12,2995.0,88.0237,88.0436,87.9137,88.0436,2995.0
2016-01-12 15:45:00,88.07,88.09,87.97,87.99,6945.0,87.9937,88.0137,87.8938,87.9137,6945.0
2016-01-12 15:50:00,88.02,88.18,87.94,88.17,6713.0,87.9437,88.1036,87.8638,88.0936,6713.0
2016-01-12 15:55:00,88.18,88.46,88.15,88.41,17648.0,88.1036,88.3833,88.0736,88.3334,17648.0
2016-01-13 09:30:00,88.75,88.78,88.52,88.52,697.0,88.6731,88.7031,88.4433,88.4433,697.0
2016-01-13 09:35:00,88.52,88.77,88.51,88.68,1400.0,88.4433,88.6931,88.4333,88.6032,1400.0
2016-01-13 09:40:00,88.49,88.69,88.44,88.68,700.0,88.4133,88.6131,88.3634,88.6032,700.0
2016-01-13 09:45:00,88.67,88.67,88.53,88.62,1700.0,88.5932,88.5932,88.4533,88.5432,1700.0
2016-01-13 09:50:00,88.53,88.65,88.25,88.52,3990.0,88.4533,88.5732,88.1735,88.4433,3990.0
2016-01-13 09:55:00,88.67,88.67,88.38,88.65,500.0,88.5932,88.5932,88.3034,88.5732,500.0
2016-01-13 10:00:00,88.59,88.69,88.59,88.69,500.0,88.5132,88.6131,88.5132,88.6131,500.0
2016-01-13 10:05:00,88.52,88.6,88.46,88.48,1100.0,88.4433,88.5232,88.3833,88.4033,1100.0
2016-01-13 10:10:00,88.49,88.54,88.47,88.51,1100.0,88.4133,88.4633,88.3933,88.4333,1100.0
2016-01-13 10:15:00,88.51,88.53,88.43,88.53,1100.0,88.4333,88.4533,88.3534,88.4533,1100.0
2016-01-13 10:20:00,88.43,88.56,88.43,88.56,600.0,88.3534,88.4833,88.3534,88.4833,600.0
2016-01-13 10:25:00,88.47,88.54,88.34,88.34,400.0,88.3933,88.4633,88.2634,88.2634,400.0
2016-01-13 10:30:00,88.36,88.36,88.09,88.09,1500.0,88.2834,88.2834,88.0137,88.0137,1500.0
2016-01-13 10:35:00,88.15,88.21,88.03,88.03,1200.0,88.0736,88.1336,87.9537,87.9537,1200.0
2016-01-13 10:40:00,88.0,88.23,87.92,88.02,2422.0,87.9237,88.1535,87.8438,87.9437,2422.0
2016-01-13 10:45:00,88.01,88.05,87.9,87.9,2354.0,87.9337,87.9737,87.8238,87.8238,2354.0
2016-01-13 10:50:00,87.89,87.89,87.78,87.78,600.0,87.8138,87.8138,87.7039,87.7039,600.0
2016-01-13 10:55:00,87.78,87.84,87.68,87.7,4071.0,87.7039,87.7639,87.604,87.624,4071.0
2016-01-13 11:00:00,87.76,87.84,87.56,87.56,3298.0,87.6839,87.7639,87.4841,87.4841,3298.0
2016-01-13 11:05:00,87.62,87.65,87.5,87.57,2100.0,87.5441,87.574,87.4242,87.4941,2100.0
2016-01-13 11:10:00,87.51,87.96,87.36,87.66,10320.0,87.4342,87.8838,87.2843,87.584,10320.0
2016-01-13 11:15:00,87.57,88.06,87.52,87.96,11544.0,87.4941,87.9837,87.4442,87.8838,11544.0
2016-01-13 11:20:00,88.0,88.17,87.95,87.97,1200.0,87.9237,88.0936,87.8738,87.8938,1200.0
2016-01-13 11:25:00,88.01,88.01,88.01,88.01,100.0,87.9337,87.9337,87.9337,87.9337,100.0
2016-01-13 11:30:00,87.99,88.14,87.91,87.96,2600.0,87.9137,88.0636,87.8338,87.8838,2600.0
2016-01-13 11:35:00,87.97,88.02,87.95,87.95,700.0,87.8938,87.9437,87.8738,87.8738,700.0
2016-01-13 11:40:00,87.93,87.93,87.92,87.92,200.0,87.8538,87.8538,87.8438,87.8438,200.0
2016-01-13 11:45:00,87.87,87.87,87.64,87.64,900.0,87.7939,87.7939,87.5641,87.5641,900.0
2016-01-13 11:50:00,87.52,87.52,87.26,87.28,300.0,87.4442,87.4442,87.1844,87.2044,300.0
2016-01-13 11:55:00,87.24,87.29,86.99,87.09,1400.0,87.1644,87.2144,86.9146,87.0145,1400.0
2016-01-13 12:00:00,86.98,87.11,86.91,86.96,4030.0,86.9046,87.0345,86.8347,86.8846,4030.0
2016-01-13 12:05:00,86.98,87.02,86.85,86.85,1730.0,86.9046,86.9446,86.7747,86.7747,1730.0
2016-01-13 12:10:00,86.85,87.04,86.81,87.04,800.0,86.7747,86.9646,86.7348,86.9646,800.0
2016-01-13 12:15:00,87.04,87.06,86.75,86.76,2600.0,86.9646,86.9846,86.6748,86.6848,2600.0
2016-01-13 12:20:00,86.84,86.99,86.73,86.84,7400.0,86.7647,86.9146,86.6548,86.7647,7400.0
2016-01-13 12:25:00,86.89,86.89,86.36,86.49,2100.0,86.8147,86.8147,86.2852,86.415,2100.0
2016-01-13 12:30:00,86.46,86.46,86.28,86.42,600.0,86.3851,86.3851,86.2052,86.3451,600.0
2016-01-13 12:35:00,86.37,86.37,86.27,86.34,500.0,86.2952,86.2952,86.1952,86.2652,500.0
2016-01-13 12:40:00,86.31,86.31,86.02,86.02,1800.0,86.2352,86.2352,85.9455,85.9455,1800.0
2016-01-13 12:45:00,86.09,86.25,86.0,86.25,2024.0,86.0154,86.1753,85.9255,86.1753,2024.0
2016-01-13 12:50:00,86.12,86.12,85.84,85.92,2700.0,86.0454,86.0454,85.7656,85.8455,2700.0
2016-01-13 12:55:00,85.84,85.89,85.67,85.83,3100.0,85.7656,85.8156,85.5958,85.7556,3100.0
2016-01-13 13:00:00,85.79,85.92,85.61,85.87,5000.0,85.7157,85.8455,85.5358,85.7956,5000.0
2016-01-13 13:05:00,86.15,86.35,86.09,86.21,700.0,86.0753,86.2752,86.0154,86.1353,700.0
2016-01-13 13:10:00,86.23,86.28,86.07,86.28,1300.0,86.1553,86.2052,85.9954,86.2052,1300.0
2016-01-13 13:15:00,86.2,86.2,85.93,85.93,400.0,86.1253,86.1253,85.8555,85.8555,400.0
2016-01-13 13:20:00,85.93,85.93,85.93,85.93,0.0,85.8555,85.8555,85.8555,85.8555,0.0
2016-01-13 13:25:00,85.98,85.98,85.79,85.79,1290.0,85.9055,85.9055,85.7157,85.7157,1290.0
2016-01-13 13:30:00,85.78,85.8,85.54,85.61,1800.0,85.7057,85.7256,85.4659,85.5358,1800.0
2016-01-13 13:35:00,85.65,85.68,85.49,85.49,600.0,85.5758,85.6058,85.4159,85.4159,600.0
2016-01-13 13:40:00,85.3,85.35,85.06,85.23,7000.0,85.2261,85.276,84.9863,85.1561,7000.0
2016-01-13 13:45:00,85.09,85.13,84.81,84.81,4500.0,85.0163,85.0562,84.7365,84.7365,4500.0
2016-01-13 13:50:00,84.88,85.09,84.88,85.0,2500.0,84.8064,85.0163,84.8064,84.9263,2500.0
2016-01-13 13:55:00,84.99,85.12,84.88,84.92,3900.0,84.9163,85.0462,84.8064,84.8464,3900.0
2016-01-13 14:00:00,84.88,85.02,84.74,85.02,1800.0,84.8064,84.9463,84.6666,84.9463,1800.0
2016-01-13 14:05:00,85.03,85.03,84.85,84.91,1300.0,84.9563,84.9563,84.7765,84.8364,1300.0
2016-01-13 14:10:00,85.03,85.13,84.85,84.85,2120.0,84.9563,85.0562,84.7765,84.7765,2120.0
2016-01-13 14:15:00,84.62,84.66,84.61,84.61,600.0,84.5467,84.5866,84.5367,84.5367,600.0
2016-01-13 14:20:00,84.67,84.67,84.58,84.58,600.0,84.5966,84.5966,84.5067,84.5067,600.0
2016-01-13 14:25:00,84.58,84.68,84.33,84.35,11681.0,84.5067,84.6066,84.2569,84.2769,11681.0
2016-01-13 14:30:00,84.45,84.51,83.92,83.98,5966.0,84.3768,84.4368,83.8473,83.9072,5966.0
2016-01-13 14:35:00,83.94,84.46,83.86,84.24,7681.0,83.8673,84.3868,83.7873,84.167,7681.0
2016-01-13 14:40:00,84.39,84.39,83.31,83.31,7314.0,84.3169,84.3169,83.2378,83.2378,7314.0
2016-01-13 14:45:00,83.47,83.63,83.43,83.51,5420.0,83.3977,83.5575,83.3577,83.4376,5420.0
2016-01-13 14:50:00,83.76,84.23,83.73,84.23,1608.0,83.6874,84.157,83.6574,84.157,1608.0
2016-01-13 14:55:00,84.36,84.83,84.36,84.75,2100.0,84.2869,84.7565,84.2869,84.6766,2100.0
2016-01-13 15:00:00,84.74,84.77,84.63,84.63,1700.0,84.6666,84.6965,84.5567,84.5567,1700.0
2016-01-13 15:05:00,84.61,84.64,84.53,84.64,1600.0,84.5367,84.5667,84.4567,84.5667,1600.0
2016-01-13 15:10:00,84.72,84.74,84.4,84.61,4241.0,84.6466,84.6666,84.3269,84.5367,4241.0
2016-01-13 15:15:00,84.59,84.91,84.59,84.76,4006.0,84.5167,84.8364,84.5167,84.6865,4006.0
2016-01-13 15:20:00,84.88,85.03,84.78,84.78,2520.0,84.8064,84.9563,84.7065,84.7065,2520.0
2016-01-13 15:25:00,84.93,85.11,84.93,84.97,1400.0,84.8564,85.0362,84.8564,84.8964,1400.0
2016-01-13 15:30:00,85.01,85.06,84.82,84.82,1807.0,84.9363,84.9863,84.7465,84.7465,1807.0
2016-01-13 15:35:00,84.77,84.8,84.54,84.61,6287.0,84.6965,84.7265,84.4667,84.5367,6287.0
2016-01-13 15:40:00,84.58,84.8,84.54,84.74,3700.0,84.5067,84.7265,84.4667,84.6666,3700.0
2016-01-13 15:45:00,84.67,84.71,84.29,84.29,4300.0,84.5966,84.6366,84.217,84.217,4300.0
2016-01-13 15:50:00,84.27,84.39,84.12,84.37,8599.0,84.197,84.3169,84.0471,84.2969,8599.0
2016-01-13 15:55:00,84.38,84.48,84.03,84.38,26117.0,84.3069,84.4068,83.9572,84.3069,26117.0
2016-01-14 09:30:00,84.56,84.66,83.7,83.7,6847.0,84.4867,84.5866,83.6275,83.6275,6847.0
2016-01-14 09:35:00,83.73,83.93,83.18,83.18,3928.0,83.6574,83.8573,83.1079,83.1079,3928.0
2016-01-14 09:40:00,83.2,83.51,82.82,83.43,6000.0,83.1279,83.4376,82.7482,83.3577,6000.0
2016-01-14 09:45:00,83.33,83.62,83.3,83.56,2699.0,83.2578,83.5475,83.2278,83.4876,2699.0
2016-01-14 09:50:00,83.14,83.5,83.03,83.34,4211.0,83.068,83.4276,82.958,83.2678,4211.0
2016-01-14 09:55:00,83.11,83.34,83.11,83.32,1130.0,83.038,83.2678,83.038,83.2478,1130.0
2016-01-14 10:00:00,83.13,83.23,82.94,83.17,10791.0,83.058,83.1579,82.8681,83.0979,10791.0
2016-01-14 10:05:00,83.06,83.21,82.88,83.05,7522.0,82.988,83.1379,82.8082,82.978,7522.0
2016-01-14 10:10:00,82.94,82.98,82.43,82.52,9100.0,82.8681,82.9081,82.3586,82.4485,9100.0
2016-01-14 10:15:00,82.59,83.4,82.58,83.4,14755.0,82.5184,83.3277,82.5084,83.3277,14755.0
2016-01-14 10:20:00,83.39,83.68,83.16,83.61,3050.0,83.3177,83.6075,83.0879,83.5375,3050.0
2016-01-14 10:25:00,83.58,83.68,83.23,83.5,3500.0,83.5076,83.6075,83.1579,83.4276,3500.0
2016-01-14 10:30:00,83.56,83.84,83.55,83.77,5967.0,83.4876,83.7673,83.4776,83.6974,5967.0
2016-01-14 10:35:00,83.85,84.03,83.76,84.0,12400.0,83.7773,83.9572,83.6874,83.9272,12400.0
2016-01-14 10:40:00,84.01,84.02,83.57,83.8,8502.0,83.9372,83.9472,83.4976,83.7274,8502.0
2016-01-14 10:45:00,83.8,83.8,83.42,83.53,15953.0,83.7274,83.7274,83.3477,83.4576,15953.0
2016-01-14 10:50:00,83.67,83.67,83.5,83.5,2100.0,83.5975,83.5975,83.4276,83.4276,2100.0
2016-01-14 10:55:00,83.52,83.6,83.42,83.55,19700.0,83.4476,83.5276,83.3477,83.4776,19700.0
2016-01-14 11:00:00,83.53,83.6,83.4,83.52,5700.0,83.4576,83.5276,83.3277,83.4476,5700.0
2016-01-14 11:05:00,83.54,83.59,83.38,83.45,3960.0,83.4676,83.5176,83.3077,83.3777,3960.0
2016-01-14 11:10:00,83.51,83.6,83.49,83.49,3300.0,83.4376,83.5276,83.4176,83.4176,3300.0
2016-01-14 11:15:00,83.47,83.51,82.89,82.92,9299.0,83.3977,83.4376,82.8182,82.8481,9299.0
2016-01-14 11:20:00,82.88,83.29,82.82,83.11,21889.0,82.8082,83.2178,82.7482,83.038,21889.0
2016-01-14 11:25:00,83.1,83.27,83.08,83.2,4850.0,83.028,83.1978,83.008,83.1279,4850.0
2016-01-14 11:30:00,83.26,83.32,83.22,83.28,3400.0,83.1878,83.2478,83.1479,83.2078,3400.0
2016-01-14 11:35:00,83.31,83.34,83.15,83.22,5100.0,83.2378,83.2678,83.0779,83.1479,5100.0
2016-01-14 11:40:00,83.26,83.52,83.25,83.51,7990.0,83.1878,83.4476,83.1779,83.4376,7990.0
2016-01-14 11:45:00,83.53,84.0,83.53,83.85,2790.0,83.4576,83.9272,83.4576,83.7773,2790.0
2016-01-14 11:50:00,83.7,83.81,83.66,83.7,2000.0,83.6275,83.7374,83.5875,83.6275,2000.0
2016-01-14 11:55:00,83.7,83.7,83.49,83.55,16053.0,83.6275,83.6275,83.4176,83.4776,16053.0
2016-01-14 12:00:00,83.62,83.94,83.59,83.83,3700.0,83.5475,83.8673,83.5176,83.7574,3700.0
2016-01-14 12:05:00,83.78,83.78,83.7,83.7,300.0,83.7074,83.7074,83.6275,83.6275,300.0
2016-01-14 12:10:00,83.6,83.6,83.46,83.47,1500.0,83.5276,83.5276,83.3877,83.3977,1500.0
2016-01-14 12:15:00,83.51,83.69,83.51,83.56,1700.0,83.4376,83.6175,83.4376,83.4876,1700.0
2016-01-14 12:20:00,83.6,83.64,83.45,83.64,6579.0,83.5276,83.5675,83.3777,83.5675,6579.0
2016-01-14 12:25:00,83.7,83.73,83.68,83.73,600.0,83.6275,83.6574,83.6075,83.6574,600.0
2016-01-14 12:30:00,83.73,83.86,83.73,83.86,700.0,83.6574,83.7873,83.6574,83.7873,700.0
2016-01-14 12:35:00,83.93,83.98,83.93,83.98,700.0,83.8573,83.9072,83.8573,83.9072,700.0
2016-01-14 12:40:00,84.0,84.38,84.0,84.37,3898.0,83.9272,84.3069,83.9272,84.2969,3898.0
2016-01-14 12:45:00,84.24,84.38,84.19,84.38,1300.0,84.167,84.3069,84.117,84.3069,1300.0
2016-01-14 12:50:00,84.3,84.31,84.17,84.17,2100.0,84.2269,84.2369,84.0971,84.0971,2100.0
2016-01-14 12:55:00,84.44,84.44,84.18,84.27,1000.0,84.3668,84.3668,84.1071,84.197,1000.0
2016-01-14 13:00:00,84.19,84.45,84.13,84.45,1300.0,84.117,84.3768,84.0571,84.3768,1300.0
2016-01-14 13:05:00,84.41,84.62,84.26,84.45,5580.0,84.3369,84.5467,84.187,84.3768,5580.0
2016-01-14 13:10:00,84.51,84.52,84.44,84.44,1000.0,84.4368,84.4468,84.3668,84.3668,1000.0
2016-01-14 13:15:00,84.47,84.47,84.36,84.36,300.0,84.3968,84.3968,84.2869,84.2869,300.0
2016-01-14 13:20:00,84.46,84.56,84.16,84.5,24355.0,84.3868,84.4867,84.0871,84.4268,24355.0
2016-01-14 13:25:00,84.5,84.67,84.5,84.5,1800.0,84.4268,84.5966,84.4268,84.4268,1800.0
2016-01-14 13:30:00,84.67,84.82,84.67,84.82,800.0,84.5966,84.7465,84.5966,84.7465,800.0
2016-01-14 13:35:00,84.88,84.93,84.8,84.91,1800.0,84.8064,84.8564,84.7265,84.8364,1800.0
2016-01-14 13:40:00,85.06,85.15,84.95,85.15,1300.0,84.9863,85.0762,84.8764,85.0762,1300.0
2016-01-14 13:45:00,85.2,85.2,84.91,84.98,4474.0,85.1262,85.1262,84.8364,84.9064,4474.0
2016-01-14 13:50:00,84.96,85.08,84.96,85.08,500.0,84.8864,85.0063,84.8864,85.0063,500.0
2016-01-14 13:55:00,85.04,85.16,85.04,85.16,600.0,84.9663,85.0862,84.9663,85.0862,600.0
2016-01-14 14:00:00,85.27,85.27,84.86,84.94,3500.0,85.1961,85.1961,84.7865,84.8664,3500.0
2016-01-14 14:05:00,85.02,85.08,84.96,85.01,1000.0,84.9463,85.0063,84.8864,84.9363,1000.0
2016-01-14 14:10:00,85.0,85.13,84.95,85.04,1200.0,84.9263,85.0562,84.8764,84.9663,1200.0
2016-01-14 14:15:00,85.06,85.06,84.93,84.93,1500.0,84.9863,84.9863,84.8564,84.8564,1500.0
2016-01-14 14:20:00,84.92,84.99,84.85,84.86,1940.0,84.8464,84.9163,84.7765,84.7865,1940.0
2016-01-14 14:25:00,84.96,85.11,84.91,85.01,2900.0,84.8864,85.0362,84.8364,84.9363,2900.0
2016-01-14 14:30:00,85.25,85.37,85.19,85.37,600.0,85.1761,85.296,85.1162,85.296,600.0
2016-01-14 14:35:00,85.36,85.37,85.08,85.08,1450.0,85.286,85.296,85.0063,85.0063,1450.0
2016-01-14 14:40:00,85.27,85.44,85.2,85.44,1700.0,85.1961,85.366,85.1262,85.366,1700.0
2016-01-14 14:45:00,85.43,85.63,85.41,85.51,2913.0,85.356,85.5558,85.336,85.4359,2913.0
2016-01-14 14:50:00,85.5,85.8,85.5,85.79,2051.0,85.4259,85.7256,85.4259,85.7157,2051.0
2016-01-14 14:55:00,85.9,86.1,85.85,86.1,2642.0,85.8256,86.0254,85.7756,86.0254,2642.0
2016-01-14 15:00:00,85.96,86.1,85.95,85.96,2500.0,85.8855,86.0254,85.8755,85.8855,2500.0
2016-01-14 15:05:00,86.0,86.03,85.96,86.02,1300.0,85.9255,85.9554,85.8855,85.9455,1300.0
2016-01-14 15:10:00,86.08,86.15,85.99,86.03,3412.0,86.0054,86.0753,85.9155,85.9554,3412.0
2016-01-14 15:15:00,86.04,86.12,86.0,86.08,1900.0,85.9654,86.0454,85.9255,86.0054,1900.0
2016-01-14 15:20:00,85.99,85.99,85.84,85.84,3560.0,85.9155,85.9155,85.7656,85.7656,3560.0
2016-01-14 15:25:00,85.9,86.04,85.8,85.88,2900.0,85.8256,85.9654,85.7256,85.8056,2900.0
2016-01-14 15:30:00,85.81,85.81,85.63,85.65,3200.0,85.7356,85.7356,85.5558,85.5758,3200.0
2016-01-14 15:35:00,85.68,85.74,85.54,85.67,4635.0,85.6058,85.6657,85.4659,85.5958,4635.0
2016-01-14 15:40:00,85.66,85.69,85.58,85.69,2500.0,85.5858,85.6157,85.5058,85.6157,2500.0
2016-01-14 15:45:00,85.8,85.9,85.68,85.8,4352.0,85.7256,85.8256,85.6058,85.7256,4352.0
2016-01-14 15:50:00,85.78,85.85,85.61,85.7,7415.0,85.7057,85.7756,85.5358,85.6257,7415.0
2016-01-14 15:55:00,85.61,85.71,85.47,85.47,10671.0,85.5358,85.6357,85.3959,85.3959,10671.0
2016-01-15 09:40:00,83.13,83.13,83.13,83.13,8506.0,83.058,83.058,83.058,83.058,8506.0
2016-01-15 09:45:00,84.55,84.55,83.74,83.83,2300.0,84.4767,84.4767,83.6674,83.7574,2300.0
2016-01-15 09:50:00,83.86,84.15,83.79,84.15,1638.0,83.7873,84.0771,83.7174,84.0771,1638.0
2016-01-15 09:55:00,83.98,84.09,83.06,83.06,4600.0,83.9072,84.0171,82.988,82.988,4600.0
2016-01-15 10:00:00,83.34,83.54,83.1,83.2,4874.0,83.2678,83.4676,83.028,83.1279,4874.0
2016-01-15 10:05:00,83.21,83.77,83.2,83.64,4500.0,83.1379,83.6974,83.1279,83.5675,4500.0
2016-01-15 10:10:00,83.64,84.06,83.52,83.72,18790.0,83.5675,83.9872,83.4476,83.6475,18790.0
2016-01-15 10:15:00,83.82,83.83,83.65,83.79,1300.0,83.7474,83.7574,83.5775,83.7174,1300.0
2016-01-15 10:20:00,83.79,84.36,83.79,84.33,1400.0,83.7174,84.2869,83.7174,84.2569,1400.0
2016-01-15 10:25:00,84.28,84.62,83.94,83.94,3400.0,84.207,84.5467,83.8673,83.8673,3400.0
2016-01-15 10:30:00,84.27,84.27,84.0,84.0,1300.0,84.197,84.197,83.9272,83.9272,1300.0
2016-01-15 10:35:00,84.03,84.18,83.94,84.18,1500.0,83.9572,84.1071,83.8673,84.1071,1500.0
2016-01-15 10:40:00,84.27,84.43,84.13,84.19,3200.0,84.197,84.3568,84.0571,84.117,3200.0
2016-01-15 10:45:00,84.13,84.19,83.92,84.14,2436.0,84.0571,84.117,83.8473,84.0671,2436.0
2016-01-15 10:50:00,84.1,84.11,83.41,83.43,2400.0,84.0271,84.0371,83.3377,83.3577,2400.0
2016-01-15 10:55:00,83.36,83.6,83.36,83.37,9003.0,83.2878,83.5276,83.2878,83.2978,9003.0
2016-01-15 11:00:00,83.34,83.55,83.34,83.34,12545.0,83.2678,83.4776,83.2678,83.2678,12545.0
2016-01-15 11:05:00,83.22,83.56,83.21,83.31,5713.0,83.1479,83.4876,83.1379,83.2378,5713.0
2016-01-15 11:10:00,83.31,83.53,83.26,83.53,4620.0,83.2378,83.4576,83.1878,83.4576,4620.0
2016-01-15 11:15:00,83.46,83.82,83.46,83.52,4400.0,83.3877,83.7474,83.3877,83.4476,4400.0
2016-01-15 11:20:00,83.56,83.62,83.47,83.61,3085.0,83.4876,83.5475,83.3977,83.5375,3085.0
2016-01-15 11:25:00,83.82,83.95,83.58,83.67,3399.0,83.7474,83.8773,83.5076,83.5975,3399.0
2016-01-15 11:30:00,83.78,83.89,83.74,83.89,1378.0,83.7074,83.8173,83.6674,83.8173,1378.0
2016-01-15 11:35:00,83.84,83.84,83.55,83.59,5495.0,83.7673,83.7673,83.4776,83.5176,5495.0
2016-01-15 11:40:00,83.59,83.83,83.59,83.83,1800.0,83.5176,83.7574,83.5176,83.7574,1800.0
2016-01-15 11:45:00,83.82,83.97,83.74,83.97,1733.0,83.7474,83.8972,83.6674,83.8972,1733.0
2016-01-15 11:50:00,83.93,83.93,83.73,83.73,3520.0,83.8573,83.8573,83.6574,83.6574,3520.0
2016-01-15 11:55:00,83.7,83.75,83.5,83.67,3700.0,83.6275,83.6774,83.4276,83.5975,3700.0
2016-01-15 12:00:00,83.55,83.64,83.46,83.47,2100.0,83.4776,83.5675,83.3877,83.3977,2100.0
2016-01-15 12:05:00,83.54,83.69,83.48,83.64,5129.0,83.4676,83.6175,83.4077,83.5675,5129.0
2016-01-15 12:10:00,83.69,83.78,83.67,83.67,2300.0,83.6175,83.7074,83.5975,83.5975,2300.0
2016-01-15 12:15:00,83.7,83.75,83.34,83.34,12996.0,83.6275,83.6774,83.2678,83.2678,12996.0
2016-01-15 12:20:00,83.39,83.69,83.27,83.5,14310.0,83.3177,83.6175,83.1978,83.4276,14310.0
2016-01-15 12:25:00,83.41,83.53,83.32,83.53,7301.0,83.3377,83.4576,83.2478,83.4576,7301.0
2016-01-15 12:30:00,83.5,83.54,83.06,83.36,17279.0,83.4276,83.4676,82.988,83.2878,17279.0
2016-01-15 12:35:00,83.42,83.58,83.29,83.37,15213.0,83.3477,83.5076,83.2178,83.2978,15213.0
2016-01-15 12:40:00,83.39,83.76,83.39,83.67,2965.0,83.3177,83.6874,83.3177,83.5975,2965.0
2016-01-15 12:45:00,83.68,83.68,83.68,83.68,200.0,83.6075,83.6075,83.6075,83.6075,200.0
2016-01-15 12:50:00,83.7,83.78,83.67,83.74,1600.0,83.6275,83.7074,83.5975,83.6674,1600.0
2016-01-15 12:55:00,83.76,83.79,83.76,83.76,700.0,83.6874,83.7174,83.6874,83.6874,700.0
2016-01-15 13:00:00,83.79,83.79,83.58,83.71,2430.0,83.7174,83.7174,83.5076,83.6375,2430.0
2016-01-15 13:05:00,83.49,83.56,83.41,83.47,6400.0,83.4176,83.4876,83.3377,83.3977,6400.0
2016-01-15 13:10:00,83.79,83.87,83.79,83.87,300.0,83.7174,83.7973,83.7174,83.7973,300.0
2016-01-15 13:15:00,83.77,83.77,83.71,83.75,1400.0,83.6974,83.6974,83.6375,83.6774,1400.0
2016-01-15 13:20:00,83.78,83.78,83.69,83.69,1400.0,83.7074,83.7074,83.6175,83.6175,1400.0
2016-01-15 13:25:00,83.75,83.78,83.63,83.63,1200.0,83.6774,83.7074,83.5575,83.5575,1200.0
2016-01-15 13:30:00,83.63,83.66,83.46,83.62,3540.0,83.5575,83.5875,83.3877,83.5475,3540.0
2016-01-15 13:35:00,83.7,83.71,83.27,83.41,13102.0,83.6275,83.6375,83.1978,83.3377,13102.0
2016-01-15 13:40:00,83.48,83.94,83.44,83.9,3600.0,83.4077,83.8673,83.3677,83.8273,3600.0
2016-01-15 13:45:00,83.9,83.97,83.89,83.97,1500.0,83.8273,83.8972,83.8173,83.8972,1500.0
2016-01-15 13:50:00,84.0,84.34,84.0,84.34,800.0,83.9272,84.2669,83.9272,84.2669,800.0
2016-01-15 13:55:00,84.34,84.35,84.24,84.24,600.0,84.2669,84.2769,84.167,84.167,600.0
2016-01-15 14:00:00,84.15,84.15,83.95,84.01,1300.0,84.0771,84.0771,83.8773,83.9372,1300.0
2016-01-15 14:05:00,84.14,84.14,84.0,84.14,900.0,84.0671,84.0671,83.9272,84.0671,900.0
2016-01-15 14:10:00,84.31,84.31,84.31,84.31,200.0,84.2369,84.2369,84.2369,84.2369,200.0
2016-01-15 14:15:00,84.33,84.33,84.06,84.06,855.0,84.2569,84.2569,83.9872,83.9872,855.0
2016-01-15 14:20:00,84.13,84.13,83.93,83.98,3800.0,84.0571,84.0571,83.8573,83.9072,3800.0
2016-01-15 14:25:00,84.03,84.03,83.83,83.83,1600.0,83.9572,83.9572,83.7574,83.7574,1600.0
2016-01-15 14:30:00,83.93,84.08,83.68,83.98,3104.0,83.8573,84.0071,83.6075,83.9072,3104.0
2016-01-15 14:35:00,83.97,84.01,83.83,84.01,3100.0,83.8972,83.9372,83.7574,83.9372,3100.0
2016-01-15 14:40:00,84.11,84.27,84.11,84.19,2301.0,84.0371,84.197,84.0371,84.117,2301.0
2016-01-15 14:45:00,84.23,84.23,84.2,84.23,734.0,84.157,84.157,84.127,84.157,734.0
2016-01-15 14:50:00,84.27,84.62,84.25,84.62,820.0,84.197,84.5467,84.177,84.5467,820.0
2016-01-15 14:55:00,84.72,85.0,84.71,85.0,400.0,84.6466,84.9263,84.6366,84.9263,400.0
2016-01-15 15:00:00,84.91,85.11,84.9,85.11,2100.0,84.8364,85.0362,84.8264,85.0362,2100.0
2016-01-15 15:05:00,85.23,85.23,84.96,84.96,2000.0,85.1561,85.1561,84.8864,84.8864,2000.0
2016-01-15 15:10:00,84.73,84.77,84.54,84.77,2448.0,84.6566,84.6965,84.4667,84.6965,2448.0
2016-01-15 15:15:00,84.74,84.79,84.41,84.68,11100.0,84.6666,84.7165,84.3369,84.6066,11100.0
2016-01-15 15:20:00,84.62,84.99,84.53,84.99,13700.0,84.5467,84.9163,84.4567,84.9163,13700.0
2016-01-15 15:25:00,85.01,85.39,85.01,85.39,1300.0,84.9363,85.316,84.9363,85.316,1300.0
2016-01-15 15:30:00,85.35,85.35,85.07,85.3,2213.0,85.276,85.276,84.9963,85.2261,2213.0
2016-01-15 15:35:00,85.25,85.33,85.18,85.29,1400.0,85.1761,85.2561,85.1062,85.2161,1400.0
2016-01-15 15:40:00,85.21,85.3,85.02,85.3,12123.0,85.1362,85.2261,84.9463,85.2261,12123.0
2016-01-15 15:45:00,85.34,85.36,85.12,85.3,2803.0,85.266,85.286,85.0462,85.2261,2803.0
2016-01-15 15:50:00,85.39,85.47,85.26,85.26,4836.0,85.316,85.3959,85.1861,85.1861,4836.0
2016-01-15 15:55:00,85.32,85.6,85.3,85.55,23151.0,85.2461,85.5258,85.2261,85.4759,23151.0
2016-01-19 09:30:00,86.41,86.41,85.75,85.75,3612.0,86.3351,86.3351,85.6757,85.6757,3612.0
2016-01-19 09:35:00,85.75,86.07,85.74,85.99,2091.0,85.6757,85.9954,85.6657,85.9155,2091.0
2016-01-19 09:40:00,85.74,85.74,85.63,85.72,400.0,85.6657,85.6657,85.5558,85.6457,400.0
2016-01-19 09:45:00,85.84,85.99,85.74,85.82,13100.0,85.7656,85.9155,85.6657,85.7456,13100.0
2016-01-19 09:50:00,85.81,86.09,85.79,86.0,14962.0,85.7356,86.0154,85.7157,85.9255,14962.0
2016-01-19 09:55:00,85.99,86.12,85.77,85.91,13300.0,85.9155,86.0454,85.6957,85.8356,13300.0
2016-01-19 10:00:00,85.88,85.88,85.39,85.65,8945.0,85.8056,85.8056,85.316,85.5758,8945.0
2016-01-19 10:05:00,85.64,85.89,85.39,85.52,12000.0,85.5658,85.8156,85.316,85.4459,12000.0
2016-01-19 10:10:00,85.68,85.81,85.5,85.8,7105.0,85.6058,85.7356,85.4259,85.7256,7105.0
2016-01-19 10:15:00,85.69,85.75,85.68,85.7,1000.0,85.6157,85.6757,85.6058,85.6257,1000.0
2016-01-19 10:20:00,85.8,85.8,85.58,85.58,1100.0,85.7256,85.7256,85.5058,85.5058,1100.0
2016-01-19 10:25:00,85.7,86.01,85.58,86.01,3938.0,85.6257,85.9355,85.5058,85.9355,3938.0
2016-01-19 10:30:00,86.03,86.45,86.03,86.42,4400.0,85.9554,86.3751,85.9554,86.3451,4400.0
2016-01-19 10:35:00,86.31,86.39,86.13,86.28,1800.0,86.2352,86.3151,86.0554,86.2052,1800.0
2016-01-19 10:40:00,86.26,86.35,86.18,86.35,3200.0,86.1852,86.2752,86.1053,86.2752,3200.0
2016-01-19 10:45:00,86.34,86.61,86.3,86.61,1400.0,86.2652,86.5349,86.2252,86.5349,1400.0
2016-01-19 10:50:00,86.7,86.7,86.24,86.24,1802.0,86.6249,86.6249,86.1653,86.1653,1802.0
2016-01-19 10:55:00,86.25,86.52,86.21,86.52,1961.0,86.1753,86.445,86.1353,86.445,1961.0
2016-01-19 11:00:00,86.29,86.39,86.28,86.39,200.0,86.2152,86.3151,86.2052,86.3151,200.0
2016-01-19 11:05:00,86.35,86.47,86.3,86.42,700.0,86.2752,86.3951,86.2252,86.3451,700.0
2016-01-19 11:10:00,86.5,86.5,86.28,86.34,2900.0,86.425,86.425,86.2052,86.2652,2900.0
2016-01-19 11:15:00,86.56,86.6,86.03,86.03,2995.0,86.485,86.525,85.9554,85.9554,2995.0
2016-01-19 11:20:00,85.96,85.97,85.79,85.81,900.0,85.8855,85.8955,85.7157,85.7356,900.0
2016-01-19 11:25:00,85.83,85.88,85.81,85.81,1800.0,85.7556,85.8056,85.7356,85.7356,1800.0
2016-01-19 11:30:00,86.07,86.34,86.07,86.31,700.0,85.9954,86.2652,85.9954,86.2352,700.0
2016-01-19 11:35:00,86.36,86.53,86.36,86.53,200.0,86.2852,86.455,86.2852,86.455,200.0
2016-01-19 11:40:00,86.43,86.45,86.34,86.43,600.0,86.3551,86.3751,86.2652,86.3551,600.0
2016-01-19 11:45:00,86.34,86.34,86.18,86.18,700.0,86.2652,86.2652,86.1053,86.1053,700.0
2016-01-19 11:50:00,86.26,86.26,86.0,86.05,1400.0,86.1852,86.1852,85.9255,85.9754,1400.0
2016-01-19 11:55:00,86.21,86.28,86.08,86.09,1100.0,86.1353,86.2052,86.0054,86.0154,1100.0
2016-01-19 12:00:00,86.09,86.09,86.09,86.09,300.0,86.0154,86.0154,86.0154,86.0154,300.0
2016-01-19 12:05:00,86.08,86.13,86.06,86.13,500.0,86.0054,86.0554,85.9854,86.0554,500.0
2016-01-19 12:10:00,85.99,85.99,85.74,85.95,2600.0,85.9155,85.9155,85.6657,85.8755,2600.0
2016-01-19 12:15:00,85.89,85.89,85.64,85.65,2200.0,85.8156,85.8156,85.5658,85.5758,2200.0
2016-01-19 12:20:00,85.65,85.65,85.54,85.58,3940.0,85.5758,85.5758,85.4659,85.5058,3940.0
2016-01-19 12:25:00,85.55,85.61,85.48,85.59,2100.0,85.4759,85.5358,85.4059,85.5158,2100.0
2016-01-19 12:30:00,85.57,85.6,85.57,85.6,1500.0,85.4958,85.5258,85.4958,85.5258,1500.0
2016-01-19 12:35:00,85.66,85.71,85.54,85.67,1100.0,85.5858,85.6357,85.4659,85.5958,1100.0
2016-01-19 12:40:00,85.54,85.54,85.53,85.54,800.0,85.4659,85.4659,85.4559,85.4659,800.0
2016-01-19 12:45:00,85.47,85.48,85.39,85.39,1400.0,85.3959,85.4059,85.316,85.316,1400.0
2016-01-19 12:50:00,85.28,85.62,85.28,85.62,1100.0,85.2061,85.5458,85.2061,85.5458,1100.0
2016-01-19 12:55:00,85.64,85.68,85.64,85.68,200.0,85.5658,85.6058,85.5658,85.6058,200.0
2016-01-19 13:00:00,85.75,85.77,85.7,85.72,1100.0,85.6757,85.6957,85.6257,85.6457,1100.0
2016-01-19 13:05:00,85.64,85.64,85.34,85.47,2154.0,85.5658,85.5658,85.266,85.3959,2154.0
2016-01-19 13:10:00,85.57,85.85,85.4,85.4,2200.0,85.4958,85.7756,85.326,85.326,2200.0
2016-01-19 13:15:00,85.54,85.57,85.54,85.57,300.0,85.4659,85.4958,85.4659,85.4958,300.0
2016-01-19 13:20:00,85.87,85.92,85.78,85.85,1020.0,85.7956,85.8455,85.7057,85.7756,1020.0
2016-01-19 13:25:00,85.66,85.69,85.28,85.32,1100.0,85.5858,85.6157,85.2061,85.2461,1100.0
2016-01-19 13:30:00,85.51,85.65,85.36,85.36,1900.0,85.4359,85.5758,85.286,85.286,1900.0
2016-01-19 13:35:00,85.44,85.6,85.43,85.59,1000.0,85.366,85.5258,85.356,85.5158,1000.0
2016-01-19 13:40:00,85.62,85.62,85.3,85.3,2100.0,85.5458,85.5458,85.2261,85.2261,2100.0
2016-01-19 13:45:00,85.29,85.5,85.29,85.43,550.0,85.2161,85.4259,85.2161,85.356,550.0
2016-01-19 13:50:00,85.41,85.42,85.19,85.2,1700.0,85.336,85.346,85.1162,85.1262,1700.0
2016-01-19 13:55:00,85.14,85.26,85.08,85.08,1900.0,85.0662,85.1861,85.0063,85.0063,1900.0
2016-01-19 14:00:00,85.25,85.27,85.23,85.27,600.0,85.1761,85.1961,85.1561,85.1961,600.0
2016-01-19 14:05:00,85.19,85.19,84.84,84.84,1532.0,85.1162,85.1162,84.7665,84.7665,1532.0
2016-01-19 14:10:00,84.82,84.83,84.36,84.36,1350.0,84.7465,84.7565,84.2869,84.2869,1350.0
2016-01-19 14:15:00,84.49,84.49,84.18,84.2,825.0,84.4168,84.4168,84.1071,84.127,825.0
2016-01-19 14:20:00,84.19,84.51,84.19,84.51,1921.0,84.117,84.4368,84.117,84.4368,1921.0
2016-01-19 14:25:00,84.57,84.73,84.57,84.73,200.0,84.4967,84.6566,84.4967,84.6566,200.0
2016-01-19 14:30:00,84.88,85.09,84.88,85.09,1011.0,84.8064,85.0163,84.8064,85.0163,1011.0
2016-01-19 14:35:00,85.07,85.08,84.73,84.73,2625.0,84.9963,85.0063,84.6566,84.6566,2625.0
2016-01-19 14:40:00,84.8,84.8,84.42,84.42,2800.0,84.7265,84.7265,84.3468,84.3468,2800.0
2016-01-19 14:45:00,84.34,84.38,84.17,84.25,2500.0,84.2669,84.3069,84.0971,84.177,2500.0
2016-01-19 14:50:00,84.39,84.62,84.22,84.48,2370.0,84.3169,84.5467,84.147,84.4068,2370.0
2016-01-19 14:55:00,84.42,84.63,84.35,84.5,1234.0,84.3468,84.5567,84.2769,84.4268,1234.0
2016-01-19 15:00:00,84.62,84.69,84.55,84.69,2000.0,84.5467,84.6166,84.4767,84.6166,2000.0
2016-01-19 15:05:00,84.8,84.89,84.79,84.84,3100.0,84.7265,84.8164,84.7165,84.7665,3100.0
2016-01-19 15:10:00,84.87,84.87,84.79,84.79,2900.0,84.7965,84.7965,84.7165,84.7165,2900.0
2016-01-19 15:15:00,84.78,84.82,84.65,84.73,2000.0,84.7065,84.7465,84.5766,84.6566,2000.0
2016-01-19 15:20:00,84.78,85.08,84.78,85.08,1800.0,84.7065,85.0063,84.7065,85.0063,1800.0
2016-01-19 15:25:00,85.08,85.48,85.08,85.44,5370.0,85.0063,85.4059,85.0063,85.366,5370.0
2016-01-19 15:30:00,85.47,85.79,85.41,85.66,4235.0,85.3959,85.7157,85.336,85.5858,4235.0
2016-01-19 15:35:00,85.52,85.72,85.48,85.56,3200.0,85.4459,85.6457,85.4059,85.4859,3200.0
2016-01-19 15:40:00,85.56,85.77,85.45,85.66,3830.0,85.4859,85.6957,85.376,85.5858,3830.0
2016-01-19 15:45:00,85.54,86.02,85.54,85.95,4091.0,85.4659,85.9455,85.4659,85.8755,4091.0
2016-01-19 15:50:00,85.88,85.95,85.47,85.57,5848.0,85.8056,85.8755,85.3959,85.4958,5848.0
2016-01-19 15:55:00,85.59,85.59,85.2,85.29,13194.0,85.5158,85.5158,85.1262,85.2161,13194.0
2016-01-20 09:30:00,84.2,84.83,84.2,84.83,1494.0,84.127,84.7565,84.127,84.7565,1494.0
2016-01-20 09:35:00,84.41,84.41,83.95,83.95,900.0,84.3369,84.3369,83.8773,83.8773,900.0
2016-01-20 09:40:00,84.28,84.28,83.93,83.94,900.0,84.207,84.207,83.8573,83.8673,900.0
2016-01-20 09:45:00,84.41,84.41,83.9,84.14,6200.0,84.3369,84.3369,83.8273,84.0671,6200.0
2016-01-20 09:50:00,84.15,84.55,83.82,83.97,11766.0,84.0771,84.4767,83.7474,83.8972,11766.0
2016-01-20 09:55:00,83.85,84.42,83.82,84.13,5800.0,83.7773,84.3468,83.7474,84.0571,5800.0
2016-01-20 10:00:00,84.3,84.3,83.8,83.95,5400.0,84.2269,84.2269,83.7274,83.8773,5400.0
2016-01-20 10:05:00,83.94,84.29,83.93,84.09,2906.0,83.8673,84.217,83.8573,84.0171,2906.0
2016-01-20 10:10:00,84.29,84.3,84.11,84.17,1025.0,84.217,84.2269,84.0371,84.0971,1025.0
2016-01-20 10:15:00,84.21,84.25,84.09,84.17,1400.0,84.137,84.177,84.0171,84.0971,1400.0
2016-01-20 10:20:00,84.09,84.33,83.85,84.23,2570.0,84.0171,84.2569,83.7773,84.157,2570.0
2016-01-20 10:25:00,84.31,84.31,83.94,84.04,2400.0,84.2369,84.2369,83.8673,83.9672,2400.0
2016-01-20 10:30:00,84.06,84.15,83.93,83.93,1400.0,83.9872,84.0771,83.8573,83.8573,1400.0
2016-01-20 10:35:00,83.88,83.92,83.57,83.73,18562.0,83.8073,83.8473,83.4976,83.6574,18562.0
2016-01-20 10:40:00,83.83,83.83,83.7,83.77,1900.0,83.7574,83.7574,83.6275,83.6974,1900.0
2016-01-20 10:45:00,83.89,83.89,83.89,83.89,100.0,83.8173,83.8173,83.8173,83.8173,100.0
2016-01-20 10:50:00,83.92,83.92,83.76,83.86,2300.0,83.8473,83.8473,83.6874,83.7873,2300.0
2016-01-20 10:55:00,83.72,83.77,83.57,83.7,4609.0,83.6475,83.6974,83.4976,83.6275,4609.0
2016-01-20 11:00:00,83.6,83.76,83.6,83.72,1100.0,83.5276,83.6874,83.5276,83.6475,1100.0
2016-01-20 11:05:00,83.79,83.91,83.79,83.88,1788.0,83.7174,83.8373,83.7174,83.8073,1788.0
2016-01-20 11:10:00,83.82,84.06,83.82,84.06,1310.0,83.7474,83.9872,83.7474,83.9872,1310.0
2016-01-20 11:15:00,84.0,84.18,83.96,84.18,700.0,83.9272,84.1071,83.8872,84.1071,700.0
2016-01-20 11:20:00,84.18,84.18,84.18,84.18,0.0,84.1071,84.1071,84.1071,84.1071,0.0
2016-01-20 11:25:00,84.17,84.23,84.01,84.02,3437.0,84.0971,84.157,83.9372,83.9472,3437.0
2016-01-20 11:30:00,84.16,84.16,84.16,84.16,200.0,84.0871,84.0871,84.0871,84.0871,200.0
2016-01-20 11:35:00,84.3,84.3,84.19,84.19,1400.0,84.2269,84.2269,84.117,84.117,1400.0
2016-01-20 11:40:00,84.09,84.19,84.0,84.0,1100.0,84.0171,84.117,83.9272,83.9272,1100.0
2016-01-20 11:45:00,83.91,83.91,83.47,83.63,1100.0,83.8373,83.8373,83.3977,83.5575,1100.0
2016-01-20 11:50:00,83.48,83.59,83.28,83.28,1500.0,83.4077,83.5176,83.2078,83.2078,1500.0
2016-01-20 11:55:00,82.95,83.42,82.95,83.42,700.0,82.8781,83.3477,82.8781,83.3477,700.0
2016-01-20 12:00:00,83.27,83.44,83.14,83.14,2100.0,83.1978,83.3677,83.068,83.068,2100.0
2016-01-20 12:05:00,83.1,83.3,83.01,83.06,7415.0,83.028,83.2278,82.9381,82.988,7415.0
2016-01-20 12:10:00,83.08,83.28,83.06,83.28,500.0,83.008,83.2078,82.988,83.2078,500.0
2016-01-20 12:15:00,83.3,83.3,83.15,83.15,1000.0,83.2278,83.2278,83.0779,83.0779,1000.0
2016-01-20 12:20:00,83.2,83.2,83.12,83.12,3398.0,83.1279,83.1279,83.048,83.048,3398.0
2016-01-20 12:25:00,83.14,83.19,83.13,83.13,4400.0,83.068,83.1179,83.058,83.058,4400.0
2016-01-20 12:30:00,83.22,83.4,83.17,83.23,500.0,83.1479,83.3277,83.0979,83.1579,500.0
2016-01-20 12:35:00,83.21,83.21,83.01,83.02,1900.0,83.1379,83.1379,82.9381,82.9481,1900.0
2016-01-20 12:40:00,82.98,83.02,82.91,82.91,1370.0,82.9081,82.9481,82.8382,82.8382,1370.0
2016-01-20 12:45:00,82.95,83.05,82.78,82.94,2100.0,82.8781,82.978,82.7083,82.8681,2100.0
2016-01-20 12:50:00,83.03,83.11,82.73,82.9,2135.0,82.958,83.038,82.6583,82.8282,2135.0
2016-01-20 12:55:00,83.18,83.55,83.15,83.55,3000.0,83.1079,83.4776,83.0779,83.4776,3000.0
2016-01-20 13:00:00,83.78,83.78,83.53,83.67,2000.0,83.7074,83.7074,83.4576,83.5975,2000.0
2016-01-20 13:05:00,83.71,83.77,83.64,83.73,1000.0,83.6375,83.6974,83.5675,83.6574,1000.0
2016-01-20 13:10:00,83.7,83.73,83.65,83.65,700.0,83.6275,83.6574,83.5775,83.5775,700.0
2016-01-20 13:15:00,83.61,83.61,83.17,83.39,2100.0,83.5375,83.5375,83.0979,83.3177,2100.0
2016-01-20 13:20:00,83.33,83.47,83.29,83.47,700.0,83.2578,83.3977,83.2178,83.3977,700.0
2016-01-20 13:25:00,83.46,83.57,83.35,83.44,2300.0,83.3877,83.4976,83.2778,83.3677,2300.0
2016-01-20 13:30:00,83.44,83.77,83.44,83.73,700.0,83.3677,83.6974,83.3677,83.6574,700.0
2016-01-20 13:35:00,83.75,83.83,83.54,83.65,3516.0,83.6774,83.7574,83.4676,83.5775,3516.0
2016-01-20 13:40:00,83.92,84.14,83.86,83.96,2619.0,83.8473,84.0671,83.7873,83.8872,2619.0
2016-01-20 13:45:00,84.06,84.41,84.06,84.26,670.0,83.9872,84.3369,83.9872,84.187,670.0
2016-01-20 13:50:00,84.26,84.63,84.26,84.63,1489.0,84.187,84.5567,84.187,84.5567,1489.0
2016-01-20 13:55:00,84.61,84.68,84.29,84.59,2906.0,84.5367,84.6066,84.217,84.5167,2906.0
2016-01-20 14:00:00,84.61,84.61,84.25,84.27,1200.0,84.5367,84.5367,84.177,84.197,1200.0
2016-01-20 14:05:00,84.35,84.42,84.34,84.42,1300.0,84.2769,84.3468,84.2669,84.3468,1300.0
2016-01-20 14:10:00,84.43,84.99,84.43,84.92,1800.0,84.3568,84.9163,84.3568,84.8464,1800.0
2016-01-20 14:15:00,84.9,84.9,84.76,84.76,700.0,84.8264,84.8264,84.6865,84.6865,700.0
2016-01-20 14:20:00,84.83,84.89,84.6,84.67,1629.0,84.7565,84.8164,84.5267,84.5966,1629.0
2016-01-20 14:25:00,84.63,84.67,84.55,84.67,800.0,84.5567,84.5966,84.4767,84.5966,800.0
2016-01-20 14:30:00,84.64,84.64,84.35,84.35,1800.0,84.5667,84.5667,84.2769,84.2769,1800.0
2016-01-20 14:35:00,84.54,84.64,84.54,84.61,400.0,84.4667,84.5667,84.4667,84.5367,400.0
2016-01-20 14:40:00,84.86,84.86,84.73,84.73,800.0,84.7865,84.7865,84.6566,84.6566,800.0
2016-01-20 14:45:00,84.47,84.67,84.41,84.67,1698.0,84.3968,84.5966,84.3369,84.5966,1698.0
2016-01-20 14:50:00,84.75,84.99,84.7,84.99,900.0,84.6766,84.9163,84.6266,84.9163,900.0
2016-01-20 14:55:00,84.85,84.98,84.78,84.78,2000.0,84.7765,84.9064,84.7065,84.7065,2000.0
2016-01-20 15:00:00,84.71,84.85,84.53,84.83,3459.0,84.6366,84.7765,84.4567,84.7565,3459.0
2016-01-20 15:05:00,85.03,85.08,84.58,84.58,1800.0,84.9563,85.0063,84.5067,84.5067,1800.0
2016-01-20 15:10:00,84.59,84.94,84.59,84.94,1341.0,84.5167,84.8664,84.5167,84.8664,1341.0
2016-01-20 15:15:00,85.13,86.12,85.13,86.12,1700.0,85.0562,86.0454,85.0562,86.0454,1700.0
2016-01-20 15:20:00,86.12,86.2,85.75,85.75,1579.0,86.0454,86.1253,85.6757,85.6757,1579.0
2016-01-20 15:25:00,85.76,86.26,85.67,86.24,1900.0,85.6857,86.1852,85.5958,86.1653,1900.0
2016-01-20 15:30:00,86.24,86.28,85.76,85.76,2900.0,86.1653,86.2052,85.6857,85.6857,2900.0
2016-01-20 15:35:00,85.9,86.14,85.82,86.14,1600.0,85.8256,86.0654,85.7456,86.0654,1600.0
2016-01-20 15:40:00,86.04,86.04,85.72,85.94,2300.0,85.9654,85.9654,85.6457,85.8655,2300.0
2016-01-20 15:45:00,85.89,85.89,84.87,85.25,11123.0,85.8156,85.8156,84.7965,85.1761,11123.0
2016-01-20 15:50:00,85.26,85.57,85.26,85.57,5600.0,85.1861,85.4958,85.1861,85.4958,5600.0
2016-01-20 15:55:00,85.54,85.54,85.21,85.21,17122.0,85.4659,85.4659,85.1362,85.1362,17122.0
2016-01-21 09:30:00,85.52,85.52,84.62,84.63,2217.0,85.4459,85.4459,84.5467,84.5567,2217.0
2016-01-21 09:35:00,85.09,85.57,84.96,84.98,4600.0,85.0163,85.4958,84.8864,84.9064,4600.0
2016-01-21 09:40:00,84.92,85.26,84.3,84.3,4324.0,84.8464,85.1861,84.2269,84.2269,4324.0
2016-01-21 09:45:00,84.18,84.2,83.8,84.02,800.0,84.1071,84.127,83.7274,83.9472,800.0
2016-01-21 09:50:00,84.14,84.15,83.92,83.92,1406.0,84.0671,84.0771,83.8473,83.8473,1406.0
2016-01-21 09:55:00,84.03,84.4,84.03,84.26,1000.0,83.9572,84.3269,83.9572,84.187,1000.0
2016-01-21 10:00:00,84.38,84.99,84.09,84.65,900.0,84.3069,84.9163,84.0171,84.5766,900.0
2016-01-21 10:05:00,84.75,85.12,84.58,84.58,900.0,84.6766,85.0462,84.5067,84.5067,900.0
2016-01-21 10:10:00,84.88,84.89,84.67,84.86,17700.0,84.8064,84.8164,84.5966,84.7865,17700.0
2016-01-21 10:15:00,84.89,85.36,84.88,85.36,2500.0,84.8164,85.286,84.8064,85.286,2500.0
2016-01-21 10:20:00,85.18,85.18,84.84,84.84,900.0,85.1062,85.1062,84.7665,84.7665,900.0
2016-01-21 10:25:00,84.99,85.2,84.91,85.2,1600.0,84.9163,85.1262,84.8364,85.1262,1600.0
2016-01-21 10:30:00,85.19,85.43,85.07,85.4,1765.0,85.1162,85.356,84.9963,85.326,1765.0
2016-01-21 10:35:00,85.62,85.62,85.28,85.29,1100.0,85.5458,85.5458,85.2061,85.2161,1100.0
2016-01-21 10:40:00,85.26,85.26,85.17,85.17,1000.0,85.1861,85.1861,85.0962,85.0962,1000.0
2016-01-21 10:45:00,85.1,85.3,85.04,85.04,2700.0,85.0263,85.2261,84.9663,84.9663,2700.0
2016-01-21 10:50:00,85.05,85.05,84.78,85.0,2339.0,84.9763,84.9763,84.7065,84.9263,2339.0
2016-01-21 10:55:00,85.0,85.0,84.58,84.58,1308.0,84.9263,84.9263,84.5067,84.5067,1308.0
2016-01-21 11:00:00,84.53,85.0,84.46,84.98,2545.0,84.4567,84.9263,84.3868,84.9064,2545.0
2016-01-21 11:05:00,84.99,85.1,84.83,84.84,2800.0,84.9163,85.0263,84.7565,84.7665,2800.0
2016-01-21 11:10:00,84.89,84.98,84.71,84.71,1976.0,84.8164,84.9064,84.6366,84.6366,1976.0
2016-01-21 11:15:00,84.61,84.62,84.51,84.59,1400.0,84.5367,84.5467,84.4368,84.5167,1400.0
2016-01-21 11:20:00,84.66,84.66,84.27,84.48,2110.0,84.5866,84.5866,84.197,84.4068,2110.0
2016-01-21 11:25:00,84.48,84.48,84.27,84.46,600.0,84.4068,84.4068,84.197,84.3868,600.0
2016-01-21 11:30:00,84.28,84.42,83.83,83.96,5000.0,84.207,84.3468,83.7574,83.8872,5000.0
2016-01-21 11:35:00,83.97,84.35,83.91,84.35,2750.0,83.8972,84.2769,83.8373,84.2769,2750.0
2016-01-21 11:40:00,84.26,84.3,84.01,84.01,1000.0,84.187,84.2269,83.9372,83.9372,1000.0
2016-01-21 11:45:00,84.05,84.23,84.0,84.11,6600.0,83.9772,84.157,83.9272,84.0371,6600.0
2016-01-21 11:50:00,84.21,84.23,83.93,83.93,4920.0,84.137,84.157,83.8573,83.8573,4920.0
2016-01-21 11:55:00,83.94,84.1,83.87,83.89,4746.0,83.8673,84.0271,83.7973,83.8173,4746.0
2016-01-21 12:00:00,83.9,84.1,83.9,84.09,9099.0,83.8273,84.0271,83.8273,84.0171,9099.0
2016-01-21 12:05:00,84.05,84.21,84.01,84.11,1900.0,83.9772,84.137,83.9372,84.0371,1900.0
2016-01-21 12:10:00,84.01,84.01,83.63,83.63,900.0,83.9372,83.9372,83.5575,83.5575,900.0
2016-01-21 12:15:00,83.76,83.77,83.59,83.59,2100.0,83.6874,83.6974,83.5176,83.5176,2100.0
2016-01-21 12:20:00,83.63,83.63,82.97,83.15,6560.0,83.5575,83.5575,82.8981,83.0779,6560.0
2016-01-21 12:25:00,83.14,83.26,83.14,83.26,1300.0,83.068,83.1878,83.068,83.1878,1300.0
2016-01-21 12:30:00,83.38,83.49,83.28,83.31,4100.0,83.3077,83.4176,83.2078,83.2378,4100.0
2016-01-21 12:35:00,83.38,83.39,83.34,83.36,800.0,83.3077,83.3177,83.2678,83.2878,800.0
2016-01-21 12:40:00,83.32,83.32,83.25,83.25,300.0,83.2478,83.2478,83.1779,83.1779,300.0
2016-01-21 12:45:00,83.23,83.31,83.18,83.24,2657.0,83.1579,83.2378,83.1079,83.1679,2657.0
2016-01-21 12:50:00,83.21,83.26,83.2,83.26,810.0,83.1379,83.1878,83.1279,83.1878,810.0
2016-01-21 12:55:00,83.19,83.2,83.14,83.14,1100.0,83.1179,83.1279,83.068,83.068,1100.0
2016-01-21 13:00:00,83.2,83.25,83.17,83.25,800.0,83.1279,83.1779,83.0979,83.1779,800.0
2016-01-21 13:05:00,83.25,83.3,83.14,83.22,2800.0,83.1779,83.2278,83.068,83.1479,2800.0
2016-01-21 13:10:00,83.24,83.28,83.0,83.05,2007.0,83.1679,83.2078,82.9281,82.978,2007.0
2016-01-21 13:15:00,82.92,83.05,82.83,82.87,1900.0,82.8481,82.978,82.7582,82.7982,1900.0
2016-01-21 13:20:00,82.86,82.92,82.63,82.63,1300.0,82.7882,82.8481,82.5584,82.5584,1300.0
2016-01-21 13:25:00,82.71,82.75,82.61,82.61,900.0,82.6383,82.6783,82.5384,82.5384,900.0
2016-01-21 13:30:00,82.6,82.68,81.81,81.82,6600.0,82.5284,82.6084,81.7391,81.7491,6600.0
2016-01-21 13:35:00,81.94,82.19,81.77,82.19,6000.0,81.869,82.1188,81.6991,82.1188,6000.0
2016-01-21 13:40:00,82.16,82.3,82.04,82.04,9172.0,82.0888,82.2287,81.9689,81.9689,9172.0
2016-01-21 13:45:00,82.19,82.35,82.15,82.29,4100.0,82.1188,82.2786,82.0788,82.2187,4100.0
2016-01-21 13:50:00,82.23,82.23,81.87,81.97,2000.0,82.1587,82.1587,81.7991,81.899,2000.0
2016-01-21 13:55:00,82.06,82.08,81.83,82.01,3400.0,81.9889,82.0089,81.7591,81.9389,3400.0
2016-01-21 14:00:00,82.02,82.07,81.86,81.86,2800.0,81.9489,81.9989,81.7891,81.7891,2800.0
2016-01-21 14:05:00,81.86,81.86,81.64,81.77,4840.0,81.7891,81.7891,81.5693,81.6991,4840.0
2016-01-21 14:10:00,81.64,81.64,81.21,81.25,3400.0,81.5693,81.5693,81.1396,81.1796,3400.0
2016-01-21 14:15:00,81.14,81.15,80.82,80.93,8160.0,81.0697,81.0797,80.75,80.8599,8160.0
2016-01-21 14:20:00,80.95,80.96,80.64,80.64,4400.0,80.8799,80.8898,80.5701,80.5701,4400.0
2016-01-21 14:25:00,80.73,80.98,80.64,80.82,15800.0,80.66,80.9098,80.5701,80.75,15800.0
2016-01-21 14:30:00,80.79,80.88,80.47,80.57,28320.0,80.72,80.8099,80.4003,80.5002,28320.0
2016-01-21 14:35:00,80.65,80.77,80.41,80.75,6800.0,80.5801,80.7,80.3403,80.68,6800.0
2016-01-21 14:40:00,80.71,80.88,80.67,80.75,5570.0,80.6401,80.8099,80.6001,80.68,5570.0
2016-01-21 14:45:00,80.77,80.81,80.42,80.42,3738.0,80.7,80.74,80.3503,80.3503,3738.0
2016-01-21 14:50:00,80.45,80.77,80.45,80.77,3300.0,80.3803,80.7,80.3803,80.7,3300.0
2016-01-21 14:55:00,80.81,80.92,80.77,80.79,9295.0,80.74,80.8499,80.7,80.72,9295.0
2016-01-21 15:00:00,80.74,80.78,80.63,80.7,5697.0,80.67,80.71,80.5601,80.6301,5697.0
2016-01-21 15:05:00,80.6,80.6,80.2,80.27,6022.0,80.5302,80.5302,80.1305,80.2004,6022.0
2016-01-21 15:10:00,80.28,80.49,80.25,80.48,6000.0,80.2104,80.4202,80.1805,80.4103,6000.0
2016-01-21 15:15:00,80.42,80.42,80.21,80.26,4100.0,80.3503,80.3503,80.1405,80.1904,4100.0
2016-01-21 15:20:00,80.29,80.39,80.25,80.39,4800.0,80.2204,80.3203,80.1805,80.3203,4800.0
2016-01-21 15:25:00,80.46,80.65,80.46,80.64,8534.0,80.3903,80.5801,80.3903,80.5701,8534.0
2016-01-21 15:30:00,80.68,80.88,80.62,80.82,17053.0,80.6101,80.8099,80.5501,80.75,17053.0
2016-01-21 15:35:00,80.87,80.93,80.75,80.93,7930.0,80.7999,80.8599,80.68,80.8599,7930.0
2016-01-21 15:40:00,80.91,81.19,80.87,81.19,18060.0,80.8399,81.1196,80.7999,81.1196,18060.0
2016-01-21 15:45:00,81.21,81.25,80.99,81.08,19299.0,81.1396,81.1796,80.9198,81.0097,19299.0
2016-01-21 15:50:00,81.12,81.2,81.03,81.2,19079.0,81.0497,81.1296,80.9598,81.1296,19079.0
2016-01-21 15:55:00,81.2,81.28,81.0,81.0,34648.0,81.1296,81.2096,80.9298,80.9298,34648.0
2016-01-22 09:30:00,81.99,83.28,81.99,82.63,4903.0,81.9189,83.2078,81.9189,82.5584,4903.0
2016-01-22 09:35:00,82.49,82.89,82.2,82.3,1600.0,82.4185,82.8182,82.1288,82.2287,1600.0
2016-01-22 09:40:00,82.3,82.64,82.28,82.54,6100.0,82.2287,82.5684,82.2087,82.4685,6100.0
2016-01-22 09:45:00,82.52,83.07,82.51,82.65,14581.0,82.4485,82.998,82.4385,82.5784,14581.0
2016-01-22 09:50:00,82.79,83.03,82.78,82.93,3100.0,82.7183,82.958,82.7083,82.8581,3100.0
2016-01-22 09:55:00,82.94,83.05,82.94,82.96,5244.0,82.8681,82.978,82.8681,82.8881,5244.0
2016-01-22 10:00:00,83.03,83.05,82.87,82.94,11664.0,82.958,82.978,82.7982,82.8681,11664.0
2016-01-22 10:05:00,83.01,83.04,82.93,82.94,3800.0,82.9381,82.968,82.8581,82.8681,3800.0
2016-01-22 10:10:00,83.0,83.03,82.86,82.89,3500.0,82.9281,82.958,82.7882,82.8182,3500.0
2016-01-22 10:15:00,82.86,82.86,82.53,82.64,8536.0,82.7882,82.7882,82.4585,82.5684,8536.0
2016-01-22 10:20:00,82.71,82.84,82.44,82.44,3700.0,82.6383,82.7682,82.3686,82.3686,3700.0
2016-01-22 10:25:00,82.44,82.79,82.33,82.72,14300.0,82.3686,82.7183,82.2587,82.6483,14300.0
2016-01-22 10:30:00,82.62,82.94,82.62,82.74,2500.0,82.5484,82.8681,82.5484,82.6683,2500.0
2016-01-22 10:35:00,82.8,82.8,82.71,82.73,3200.0,82.7282,82.7282,82.6383,82.6583,3200.0
2016-01-22 10:40:00,82.73,82.76,82.54,82.54,6100.0,82.6583,82.6883,82.4685,82.4685,6100.0
2016-01-22 10:45:00,82.58,82.64,82.5,82.64,400.0,82.5084,82.5684,82.4285,82.5684,400.0
2016-01-22 10:50:00,82.5,82.74,82.5,82.67,2080.0,82.4285,82.6683,82.4285,82.5984,2080.0
2016-01-22 10:55:00,82.66,82.68,82.5,82.68,2400.0,82.5884,82.6084,82.4285,82.6084,2400.0
2016-01-22 11:00:00,82.7,82.79,82.63,82.79,4801.0,82.6283,82.7183,82.5584,82.7183,4801.0
2016-01-22 11:05:00,82.72,82.82,82.63,82.73,1400.0,82.6483,82.7482,82.5584,82.6583,1400.0
2016-01-22 11:10:00,82.78,82.83,82.59,82.74,3200.0,82.7083,82.7582,82.5184,82.6683,3200.0
2016-01-22 11:15:00,82.74,82.79,82.64,82.79,8560.0,82.6683,82.7183,82.5684,82.7183,8560.0
2016-01-22 11:20:00,82.79,83.03,82.79,82.9,15502.0,82.7183,82.958,82.7183,82.8282,15502.0
2016-01-22 11:25:00,82.9,82.97,82.82,82.82,1700.0,82.8282,82.8981,82.7482,82.7482,1700.0
2016-01-22 11:30:00,82.83,82.94,82.8,82.8,1800.0,82.7582,82.8681,82.7282,82.7282,1800.0
2016-01-22 11:35:00,82.69,82.8,82.69,82.8,500.0,82.6183,82.7282,82.6183,82.7282,500.0
2016-01-22 11:40:00,82.69,82.87,82.69,82.87,2000.0,82.6183,82.7982,82.6183,82.7982,2000.0
2016-01-22 11:45:00,82.87,83.0,82.73,82.73,2691.0,82.7982,82.9281,82.6583,82.6583,2691.0
2016-01-22 11:50:00,82.73,82.92,82.67,82.92,2500.0,82.6583,82.8481,82.5984,82.8481,2500.0
2016-01-22 11:55:00,82.88,82.89,82.76,82.81,900.0,82.8082,82.8182,82.6883,82.7382,900.0
2016-01-22 12:00:00,82.81,82.85,82.79,82.85,4070.0,82.7382,82.7782,82.7183,82.7782,4070.0
2016-01-22 12:05:00,82.92,83.3,82.92,83.3,1715.0,82.8481,83.2278,82.8481,83.2278,1715.0
2016-01-22 12:10:00,83.39,83.43,83.35,83.43,1100.0,83.3177,83.3577,83.2778,83.3577,1100.0
2016-01-22 12:15:00,83.61,83.61,83.42,83.42,1300.0,83.5375,83.5375,83.3477,83.3477,1300.0
2016-01-22 12:20:00,83.45,83.52,83.4,83.52,900.0,83.3777,83.4476,83.3277,83.4476,900.0
2016-01-22 12:25:00,83.59,83.69,83.46,83.52,1600.0,83.5176,83.6175,83.3877,83.4476,1600.0
2016-01-22 12:30:00,83.56,83.56,83.22,83.28,700.0,83.4876,83.4876,83.1479,83.2078,700.0
2016-01-22 12:35:00,83.3,83.35,83.26,83.33,2600.0,83.2278,83.2778,83.1878,83.2578,2600.0
2016-01-22 12:40:00,83.31,83.31,83.14,83.14,1000.0,83.2378,83.2378,83.068,83.068,1000.0
2016-01-22 12:45:00,83.14,83.14,83.14,83.14,100.0,83.068,83.068,83.068,83.068,100.0
2016-01-22 12:50:00,83.02,83.11,82.99,83.06,2300.0,82.9481,83.038,82.9181,82.988,2300.0
2016-01-22 12:55:00,83.07,83.11,83.04,83.08,4300.0,82.998,83.038,82.968,83.008,4300.0
2016-01-22 13:00:00,83.1,83.1,83.02,83.02,300.0,83.028,83.028,82.9481,82.9481,300.0
2016-01-22 13:05:00,82.95,82.95,82.88,82.88,900.0,82.8781,82.8781,82.8082,82.8082,900.0
2016-01-22 13:10:00,82.8,82.92,82.8,82.92,1300.0,82.7282,82.8481,82.7282,82.8481,1300.0
2016-01-22 13:15:00,82.95,82.98,82.88,82.98,400.0,82.8781,82.9081,82.8082,82.9081,400.0
2016-01-22 13:20:00,82.99,83.21,82.99,83.21,13537.0,82.9181,83.1379,82.9181,83.1379,13537.0
2016-01-22 13:25:00,83.21,83.27,83.13,83.16,13966.0,83.1379,83.1978,83.058,83.0879,13966.0
2016-01-22 13:30:00,83.14,83.18,83.13,83.14,3300.0,83.068,83.1079,83.058,83.068,3300.0
2016-01-22 13:35:00,83.14,83.18,83.14,83.14,1002.0,83.068,83.1079,83.068,83.068,1002.0
2016-01-22 13:40:00,83.16,83.2,83.1,83.14,4400.0,83.0879,83.1279,83.028,83.068,4400.0
2016-01-22 13:45:00,83.15,83.15,83.06,83.14,1700.0,83.0779,83.0779,82.988,83.068,1700.0
2016-01-22 13:50:00,83.1,83.18,83.08,83.08,1400.0,83.028,83.1079,83.008,83.008,1400.0
2016-01-22 13:55:00,83.12,83.31,83.12,83.31,4300.0,83.048,83.2378,83.048,83.2378,4300.0
2016-01-22 14:00:00,83.2,83.21,83.11,83.15,2502.0,83.1279,83.1379,83.038,83.0779,2502.0
2016-01-22 14:05:00,83.16,83.26,83.14,83.17,5700.0,83.0879,83.1878,83.068,83.0979,5700.0
2016-01-22 14:10:00,83.19,83.19,83.14,83.17,1118.0,83.1179,83.1179,83.068,83.0979,1118.0
2016-01-22 14:15:00,83.16,83.25,83.14,83.23,9908.0,83.0879,83.1779,83.068,83.1579,9908.0
2016-01-22 14:20:00,83.28,83.33,83.2,83.33,5373.0,83.2078,83.2578,83.1279,83.2578,5373.0
2016-01-22 14:25:00,83.37,83.37,83.33,83.34,1700.0,83.2978,83.2978,83.2578,83.2678,1700.0
2016-01-22 14:30:00,83.26,83.35,83.23,83.35,2300.0,83.1878,83.2778,83.1579,83.2778,2300.0
2016-01-22 14:35:00,83.32,83.32,83.16,83.17,2997.0,83.2478,83.2478,83.0879,83.0979,2997.0
2016-01-22 14:40:00,83.2,83.2,83.02,83.1,2600.0,83.1279,83.1279,82.9481,83.028,2600.0
2016-01-22 14:45:00,83.11,83.24,83.11,83.24,1700.0,83.038,83.1679,83.038,83.1679,1700.0
2016-01-22 14:50:00,83.28,83.37,83.28,83.28,2070.0,83.2078,83.2978,83.2078,83.2078,2070.0
2016-01-22 14:55:00,83.29,83.36,83.25,83.36,1611.0,83.2178,83.2878,83.1779,83.2878,1611.0
2016-01-22 15:00:00,83.36,83.37,83.15,83.19,3400.0,83.2878,83.2978,83.0779,83.1179,3400.0
2016-01-22 15:05:00,83.27,83.29,83.21,83.25,2341.0,83.1978,83.2178,83.1379,83.1779,2341.0
2016-01-22 15:10:00,83.17,83.27,83.16,83.27,1800.0,83.0979,83.1978,83.0879,83.1978,1800.0
2016-01-22 15:15:00,83.31,83.42,83.3,83.35,1800.0,83.2378,83.3477,83.2278,83.2778,1800.0
2016-01-22 15:20:00,83.27,83.35,83.21,83.28,4600.0,83.1978,83.2778,83.1379,83.2078,4600.0
2016-01-22 15:25:00,83.31,83.66,83.31,83.66,2800.0,83.2378,83.5875,83.2378,83.5875,2800.0
2016-01-22 15:30:00,83.63,83.63,83.42,83.46,4600.0,83.5575,83.5575,83.3477,83.3877,4600.0
2016-01-22 15:35:00,83.5,83.61,83.43,83.61,1700.0,83.4276,83.5375,83.3577,83.5375,1700.0
2016-01-22 15:40:00,83.62,83.67,83.54,83.67,4198.0,83.5475,83.5975,83.4676,83.5975,4198.0
2016-01-22 15:45:00,83.67,84.1,83.67,84.09,5356.0,83.5975,84.0271,83.5975,84.0171,5356.0
2016-01-22 15:50:00,84.08,84.1,83.96,84.06,7091.0,84.0071,84.0271,83.8872,83.9872,7091.0
2016-01-22 15:55:00,84.08,84.09,83.82,83.97,16214.0,84.0071,84.0171,83.7474,83.8972,16214.0
2016-01-25 09:30:00,83.45,83.56,83.45,83.56,728.0,83.3777,83.4876,83.3777,83.4876,728.0
2016-01-25 09:35:00,83.54,83.81,83.1,83.8,2629.0,83.4676,83.7374,83.028,83.7274,2629.0
2016-01-25 09:40:00,83.65,83.81,83.5,83.78,883.0,83.5775,83.7374,83.4276,83.7074,883.0
2016-01-25 09:45:00,83.52,83.53,83.11,83.16,700.0,83.4476,83.4576,83.038,83.0879,700.0
2016-01-25 09:50:00,83.34,83.78,83.34,83.65,425.0,83.2678,83.7074,83.2678,83.5775,425.0
2016-01-25 09:55:00,83.41,83.55,83.28,83.52,1600.0,83.3377,83.4776,83.2078,83.4476,1600.0
2016-01-25 10:00:00,83.44,83.75,83.31,83.75,1000.0,83.3677,83.6774,83.2378,83.6774,1000.0
2016-01-25 10:05:00,83.47,83.55,83.22,83.27,950.0,83.3977,83.4776,83.1479,83.1978,950.0
2016-01-25 10:10:00,83.22,83.22,83.02,83.18,800.0,83.1479,83.1479,82.9481,83.1079,800.0
2016-01-25 10:15:00,83.16,83.35,83.16,83.35,895.0,83.0879,83.2778,83.0879,83.2778,895.0
2016-01-25 10:20:00,83.21,83.55,83.16,83.55,2640.0,83.1379,83.4776,83.0879,83.4776,2640.0
2016-01-25 10:25:00,83.66,83.66,83.43,83.43,500.0,83.5875,83.5875,83.3577,83.3577,500.0
2016-01-25 10:30:00,83.43,83.44,83.28,83.38,1990.0,83.3577,83.3677,83.2078,83.3077,1990.0
2016-01-25 10:35:00,83.29,83.29,83.1,83.24,1000.0,83.2178,83.2178,83.028,83.1679,1000.0
2016-01-25 10:40:00,83.1,83.25,83.1,83.12,5106.0,83.028,83.1779,83.028,83.048,5106.0
2016-01-25 10:45:00,83.12,83.53,83.11,83.53,4306.0,83.048,83.4576,83.038,83.4576,4306.0
2016-01-25 10:50:00,83.49,83.6,83.48,83.48,400.0,83.4176,83.5276,83.4077,83.4077,400.0
2016-01-25 10:55:00,83.47,83.55,83.4,83.51,1500.0,83.3977,83.4776,83.3277,83.4376,1500.0
2016-01-25 11:00:00,83.43,83.43,83.21,83.21,2820.0,83.3577,83.3577,83.1379,83.1379,2820.0
2016-01-25 11:05:00,83.34,83.47,83.04,83.22,3594.0,83.2678,83.3977,82.968,83.1479,3594.0
2016-01-25 11:10:00,83.2,83.31,83.06,83.07,4500.0,83.1279,83.2378,82.988,82.998,4500.0
2016-01-25 11:15:00,83.09,83.09,82.9,82.9,1000.0,83.018,83.018,82.8282,82.8282,1000.0
2016-01-25 11:20:00,83.0,83.04,82.86,82.86,1500.0,82.9281,82.968,82.7882,82.7882,1500.0
2016-01-25 11:25:00,82.93,82.93,82.77,82.77,2300.0,82.8581,82.8581,82.6983,82.6983,2300.0
2016-01-25 11:30:00,82.76,82.76,82.7,82.7,525.0,82.6883,82.6883,82.6283,82.6283,525.0
2016-01-25 11:35:00,82.75,82.77,82.67,82.67,549.0,82.6783,82.6983,82.5984,82.5984,549.0
2016-01-25 11:40:00,82.8,82.91,82.76,82.87,3400.0,82.7282,82.8382,82.6883,82.7982,3400.0
2016-01-25 11:45:00,82.8,82.88,82.54,82.6,8402.0,82.7282,82.8082,82.4685,82.5284,8402.0
2016-01-25 11:50:00,82.61,82.91,82.56,82.9,2300.0,82.5384,82.8382,82.4885,82.8282,2300.0
2016-01-25 11:55:00,82.76,82.78,82.62,82.62,1690.0,82.6883,82.7083,82.5484,82.5484,1690.0
2016-01-25 12:00:00,82.62,82.62,82.62,82.62,0.0,82.5484,82.5484,82.5484,82.5484,0.0
2016-01-25 12:05:00,82.58,82.59,82.46,82.46,400.0,82.5084,82.5184,82.3885,82.3885,400.0
2016-01-25 12:10:00,82.57,82.57,82.4,82.4,2000.0,82.4984,82.4984,82.3286,82.3286,2000.0
2016-01-25 12:15:00,82.45,82.56,82.45,82.56,800.0,82.3786,82.4885,82.3786,82.4885,800.0
2016-01-25 12:20:00,82.8,83.01,82.8,82.82,1400.0,82.7282,82.9381,82.7282,82.7482,1400.0
2016-01-25 12:25:00,82.79,82.83,82.55,82.55,3100.0,82.7183,82.7582,82.4785,82.4785,3100.0
2016-01-25 12:30:00,82.61,82.99,82.52,82.92,4310.0,82.5384,82.9181,82.4485,82.8481,4310.0
2016-01-25 12:35:00,82.81,82.91,82.64,82.91,3900.0,82.7382,82.8382,82.5684,82.8382,3900.0
2016-01-25 12:40:00,82.99,83.18,82.99,83.14,1300.0,82.9181,83.1079,82.9181,83.068,1300.0
2016-01-25 12:45:00,83.04,83.14,82.94,82.94,1400.0,82.968,83.068,82.8681,82.8681,1400.0
2016-01-25 12:50:00,83.02,83.17,83.02,83.05,2303.0,82.9481,83.0979,82.9481,82.978,2303.0
2016-01-25 12:55:00,83.11,83.24,83.11,83.24,800.0,83.038,83.1679,83.038,83.1679,800.0
2016-01-25 13:00:00,83.24,83.35,83.24,83.35,300.0,83.1679,83.2778,83.1679,83.2778,300.0
2016-01-25 13:05:00,83.37,83.54,83.37,83.44,2302.0,83.2978,83.4676,83.2978,83.3677,2302.0
2016-01-25 13:10:00,83.34,83.35,83.34,83.35,200.0,83.2678,83.2778,83.2678,83.2778,200.0
2016-01-25 13:15:00,83.44,83.44,83.42,83.42,400.0,83.3677,83.3677,83.3477,83.3477,400.0
2016-01-25 13:20:00,83.42,83.57,83.42,83.43,1800.0,83.3477,83.4976,83.3477,83.3577,1800.0
2016-01-25 13:25:00,83.42,83.42,83.26,83.26,1100.0,83.3477,83.3477,83.1878,83.1878,1100.0
2016-01-25 13:30:00,83.28,83.46,83.28,83.34,3298.0,83.2078,83.3877,83.2078,83.2678,3298.0
2016-01-25 13:35:00,83.32,83.32,83.17,83.17,1000.0,83.2478,83.2478,83.0979,83.0979,1000.0
2016-01-25 13:40:00,83.12,83.15,83.07,83.07,700.0,83.048,83.0779,82.998,82.998,700.0
2016-01-25 13:45:00,83.02,83.02,82.62,82.71,3900.0,82.9481,82.9481,82.5484,82.6383,3900.0
2016-01-25 13:50:00,82.69,82.69,82.69,82.69,100.0,82.6183,82.6183,82.6183,82.6183,100.0
2016-01-25 13:55:00,82.85,82.99,82.62,82.66,6600.0,82.7782,82.9181,82.5484,82.5884,6600.0
2016-01-25 14:00:00,82.6,82.68,82.4,82.42,8900.0,82.5284,82.6084,82.3286,82.3486,8900.0
2016-01-25 14:05:00,82.42,82.51,82.42,82.47,3000.0,82.3486,82.4385,82.3486,82.3985,3000.0
2016-01-25 14:10:00,82.48,82.54,82.29,82.53,4500.0,82.4085,82.4685,82.2187,82.4585,4500.0
2016-01-25 14:15:00,82.53,82.55,82.47,82.52,2300.0,82.4585,82.4785,82.3985,82.4485,2300.0
2016-01-25 14:20:00,82.5,82.5,82.35,82.47,1300.0,82.4285,82.4285,82.2786,82.3985,1300.0
2016-01-25 14:25:00,82.47,82.57,82.45,82.46,3100.0,82.3985,82.4984,82.3786,82.3885,3100.0
2016-01-25 14:30:00,82.51,82.64,82.33,82.44,10100.0,82.4385,82.5684,82.2587,82.3686,10100.0
2016-01-25 14:35:00,82.34,82.61,82.34,82.61,2900.0,82.2686,82.5384,82.2686,82.5384,2900.0
2016-01-25 14:40:00,82.74,82.78,82.5,82.5,2200.0,82.6683,82.7083,82.4285,82.4285,2200.0
2016-01-25 14:45:00,82.53,82.53,82.41,82.42,600.0,82.4585,82.4585,82.3386,82.3486,600.0
2016-01-25 14:50:00,82.38,82.4,82.12,82.31,7535.0,82.3086,82.3286,82.0488,82.2387,7535.0
2016-01-25 14:55:00,82.3,82.42,82.0,82.01,14394.0,82.2287,82.3486,81.9289,81.9389,14394.0
2016-01-25 15:00:00,82.01,82.1,82.01,82.08,1200.0,81.9389,82.0289,81.9389,82.0089,1200.0
2016-01-25 15:05:00,82.04,82.05,81.97,81.97,1120.0,81.9689,81.9789,81.899,81.899,1120.0
2016-01-25 15:10:00,81.94,81.94,81.53,81.57,3400.0,81.869,81.869,81.4593,81.4993,3400.0
2016-01-25 15:15:00,81.56,81.56,81.18,81.19,6402.0,81.4893,81.4893,81.1097,81.1196,6402.0
2016-01-25 15:20:00,81.17,81.19,80.97,80.98,7800.0,81.0997,81.1196,80.8998,80.9098,7800.0
2016-01-25 15:25:00,80.98,81.06,80.8,80.8,4400.0,80.9098,80.9898,80.73,80.73,4400.0
2016-01-25 15:30:00,80.91,81.18,80.88,81.18,3463.0,80.8399,81.1097,80.8099,81.1097,3463.0
2016-01-25 15:35:00,81.11,81.25,81.11,81.14,4378.0,81.0397,81.1796,81.0397,81.0697,4378.0
2016-01-25 15:40:00,81.14,81.14,81.04,81.04,5100.0,81.0697,81.0697,80.9698,80.9698,5100.0
2016-01-25 15:45:00,81.02,81.11,81.0,81.1,4900.0,80.9498,81.0397,80.9298,81.0297,4900.0
2016-01-25 15:50:00,81.19,81.22,81.12,81.22,6629.0,81.1196,81.1496,81.0497,81.1496,6629.0
2016-01-25 15:55:00,81.2,81.2,81.0,81.08,23333.0,81.1296,81.1296,80.9298,81.0097,23333.0
2016-01-26 09:30:00,81.72,83.34,81.67,82.15,2755.0,81.6492,83.2678,81.5992,82.0788,2755.0
2016-01-26 09:35:00,82.0,82.49,82.0,82.49,419.0,81.9289,82.4185,81.9289,82.4185,419.0
2016-01-26 09:40:00,82.43,82.53,82.26,82.53,2518.0,82.3586,82.4585,82.1887,82.4585,2518.0
2016-01-26 09:45:00,82.47,82.48,81.9,81.9,3260.0,82.3985,82.4085,81.829,81.829,3260.0
2016-01-26 09:50:00,82.16,82.16,81.92,81.92,219.0,82.0888,82.0888,81.849,81.849,219.0
2016-01-26 09:55:00,82.18,82.25,81.97,82.22,2618.0,82.1088,82.1787,81.899,82.1488,2618.0
2016-01-26 10:00:00,82.23,82.42,82.2,82.42,4319.0,82.1587,82.3486,82.1288,82.3486,4319.0
2016-01-26 10:05:00,82.56,82.56,82.34,82.44,2503.0,82.4885,82.4885,82.2686,82.3686,2503.0
2016-01-26 10:10:00,82.33,82.48,82.3,82.48,1418.0,82.2587,82.4085,82.2287,82.4085,1418.0
2016-01-26 10:15:00,82.4,82.52,82.37,82.37,2240.0,82.3286,82.4485,82.2986,82.2986,2240.0
2016-01-26 10:20:00,82.31,82.39,82.27,82.27,500.0,82.2387,82.3186,82.1987,82.1987,500.0
2016-01-26 10:25:00,82.45,82.45,82.14,82.14,4200.0,82.3786,82.3786,82.0688,82.0688,4200.0
2016-01-26 10:30:00,82.14,82.14,82.1,82.1,700.0,82.0688,82.0688,82.0289,82.0289,700.0
2016-01-26 10:35:00,82.14,82.29,82.05,82.14,1100.0,82.0688,82.2187,81.9789,82.0688,1100.0
2016-01-26 10:40:00,82.28,82.28,81.84,81.92,10800.0,82.2087,82.2087,81.7691,81.849,10800.0
2016-01-26 10:45:00,81.9,82.0,81.9,81.9,507.0,81.829,81.9289,81.829,81.829,507.0
2016-01-26 10:50:00,81.93,82.06,81.93,82.06,600.0,81.859,81.9889,81.859,81.9889,600.0
2016-01-26 10:55:00,82.04,82.11,81.99,82.1,845.0,81.9689,82.0388,81.9189,82.0289,845.0
2016-01-26 11:00:00,82.2,82.4,82.15,82.3,4057.0,82.1288,82.3286,82.0788,82.2287,4057.0
2016-01-26 11:05:00,82.28,82.28,82.22,82.28,1200.0,82.2087,82.2087,82.1488,82.2087,1200.0
2016-01-26 11:10:00,82.11,82.3,82.11,82.26,740.0,82.0388,82.2287,82.0388,82.1887,740.0
2016-01-26 11:15:00,82.3,82.4,82.22,82.24,8784.0,82.2287,82.3286,82.1488,82.1687,8784.0
2016-01-26 11:20:00,82.19,82.22,82.11,82.14,1400.0,82.1188,82.1488,82.0388,82.0688,1400.0
2016-01-26 11:25:00,82.13,82.44,82.13,82.26,1200.0,82.0588,82.3686,82.0588,82.1887,1200.0
2016-01-26 11:30:00,82.35,82.41,82.31,82.35,1000.0,82.2786,82.3386,82.2387,82.2786,1000.0
2016-01-26 11:35:00,82.28,82.29,82.28,82.29,500.0,82.2087,82.2187,82.2087,82.2187,500.0
2016-01-26 11:40:00,82.41,82.41,82.41,82.41,200.0,82.3386,82.3386,82.3386,82.3386,200.0
2016-01-26 11:45:00,82.42,82.43,82.3,82.42,941.0,82.3486,82.3586,82.2287,82.3486,941.0
2016-01-26 11:50:00,82.43,82.64,82.43,82.64,500.0,82.3586,82.5684,82.3586,82.5684,500.0
2016-01-26 11:55:00,82.78,82.84,82.77,82.84,1400.0,82.7083,82.7682,82.6983,82.7682,1400.0
2016-01-26 12:00:00,82.88,83.1,82.88,83.01,1900.0,82.8082,83.028,82.8082,82.9381,1900.0
2016-01-26 12:05:00,83.04,83.16,82.96,83.16,11000.0,82.968,83.0879,82.8881,83.0879,11000.0
2016-01-26 12:10:00,83.2,83.38,83.2,83.38,964.0,83.1279,83.3077,83.1279,83.3077,964.0
2016-01-26 12:15:00,83.54,83.63,83.54,83.63,400.0,83.4676,83.5575,83.4676,83.5575,400.0
2016-01-26 12:20:00,83.6,83.6,83.47,83.58,2400.0,83.5276,83.5276,83.3977,83.5076,2400.0
2016-01-26 12:25:00,83.69,83.81,83.69,83.81,1000.0,83.6175,83.7374,83.6175,83.7374,1000.0
2016-01-26 12:30:00,83.87,84.0,83.77,83.84,2700.0,83.7973,83.9272,83.6974,83.7673,2700.0
2016-01-26 12:35:00,83.82,83.89,83.82,83.88,300.0,83.7474,83.8173,83.7474,83.8073,300.0
2016-01-26 12:40:00,83.94,83.95,83.88,83.92,900.0,83.8673,83.8773,83.8073,83.8473,900.0
2016-01-26 12:45:00,83.79,83.79,83.59,83.59,700.0,83.7174,83.7174,83.5176,83.5176,700.0
2016-01-26 12:50:00,83.68,83.84,83.68,83.84,2697.0,83.6075,83.7673,83.6075,83.7673,2697.0
2016-01-26 12:55:00,83.8,83.88,83.73,83.88,1447.0,83.7274,83.8073,83.6574,83.8073,1447.0
2016-01-26 13:00:00,83.98,84.08,83.98,84.08,400.0,83.9072,84.0071,83.9072,84.0071,400.0
2016-01-26 13:05:00,84.02,84.08,83.86,83.94,2200.0,83.9472,84.0071,83.7873,83.8673,2200.0
2016-01-26 13:10:00,83.94,83.94,83.94,83.94,0.0,83.8673,83.8673,83.8673,83.8673,0.0
2016-01-26 13:15:00,84.11,84.19,84.11,84.19,300.0,84.0371,84.117,84.0371,84.117,300.0
2016-01-26 13:20:00,84.18,84.22,84.18,84.22,200.0,84.1071,84.147,84.1071,84.147,200.0
2016-01-26 13:25:00,84.23,84.39,84.21,84.3,2900.0,84.157,84.3169,84.137,84.2269,2900.0
2016-01-26 13:30:00,84.25,84.31,84.15,84.28,3700.0,84.177,84.2369,84.0771,84.207,3700.0
2016-01-26 13:35:00,84.18,84.22,84.18,84.19,400.0,84.1071,84.147,84.1071,84.117,400.0
2016-01-26 13:40:00,84.21,84.37,84.21,84.23,1827.0,84.137,84.2969,84.137,84.157,1827.0
2016-01-26 13:45:00,84.29,84.35,84.14,84.35,400.0,84.217,84.2769,84.0671,84.2769,400.0
2016-01-26 13:50:00,84.26,84.27,84.21,84.21,615.0,84.187,84.197,84.137,84.137,615.0
2016-01-26 13:55:00,84.16,84.35,84.12,84.18,1905.0,84.0871,84.2769,84.0471,84.1071,1905.0
2016-01-26 14:00:00,84.14,84.2,84.08,84.12,2500.0,84.0671,84.127,84.0071,84.0471,2500.0
2016-01-26 14:05:00,84.03,84.07,83.95,83.99,9695.0,83.9572,83.9971,83.8773,83.9172,9695.0
2016-01-26 14:10:00,83.99,84.0,83.99,83.99,300.0,83.9172,83.9272,83.9172,83.9172,300.0
2016-01-26 14:15:00,83.91,83.91,83.91,83.91,100.0,83.8373,83.8373,83.8373,83.8373,100.0
2016-01-26 14:20:00,83.88,84.0,83.88,84.0,655.0,83.8073,83.9272,83.8073,83.9272,655.0
2016-01-26 14:25:00,84.03,84.03,83.65,83.8,1700.0,83.9572,83.9572,83.5775,83.7274,1700.0
2016-01-26 14:30:00,83.8,83.81,83.7,83.75,872.0,83.7274,83.7374,83.6275,83.6774,872.0
2016-01-26 14:35:00,83.71,83.73,83.71,83.73,200.0,83.6375,83.6574,83.6375,83.6574,200.0
2016-01-26 14:40:00,83.84,83.89,83.84,83.89,600.0,83.7673,83.8173,83.7673,83.8173,600.0
2016-01-26 14:45:00,83.88,83.88,83.81,83.81,938.0,83.8073,83.8073,83.7374,83.7374,938.0
2016-01-26 14:50:00,83.76,83.85,83.76,83.85,500.0,83.6874,83.7773,83.6874,83.7773,500.0
2016-01-26 14:55:00,84.05,84.05,83.89,83.9,333.0,83.9772,83.9772,83.8173,83.8273,333.0
2016-01-26 15:00:00,83.84,83.84,83.7,83.7,534.0,83.7673,83.7673,83.6275,83.6275,534.0
2016-01-26 15:05:00,83.69,83.85,83.69,83.85,420.0,83.6175,83.7773,83.6175,83.7773,420.0
2016-01-26 15:10:00,83.75,83.8,83.64,83.8,1770.0,83.6774,83.7274,83.5675,83.7274,1770.0
2016-01-26 15:15:00,83.9,84.0,83.76,83.85,1200.0,83.8273,83.9272,83.6874,83.7773,1200.0
2016-01-26 15:20:00,83.63,83.69,83.63,83.69,400.0,83.5575,83.6175,83.5575,83.6175,400.0
2016-01-26 15:25:00,83.8,83.8,83.56,83.68,1900.0,83.7274,83.7274,83.4876,83.6075,1900.0
2016-01-26 15:30:00,83.69,83.7,83.52,83.61,2215.0,83.6175,83.6275,83.4476,83.5375,2215.0
2016-01-26 15:35:00,83.57,83.76,83.46,83.76,2296.0,83.4976,83.6874,83.3877,83.6874,2296.0
2016-01-26 15:40:00,83.78,84.05,83.77,83.98,3510.0,83.7074,83.9772,83.6974,83.9072,3510.0
2016-01-26 15:45:00,83.9,83.9,83.83,83.84,4838.0,83.8273,83.8273,83.7574,83.7673,4838.0
2016-01-26 15:50:00,83.83,83.87,83.77,83.85,3700.0,83.7574,83.7973,83.6974,83.7773,3700.0
2016-01-26 15:55:00,83.83,84.08,83.77,84.05,11715.0,83.7574,84.0071,83.6974,83.9772,11715.0
2016-01-27 09:30:00,83.55,83.67,83.39,83.39,2974.0,83.4776,83.5975,83.3177,83.3177,2974.0
2016-01-27 09:35:00,83.27,83.59,83.27,83.48,3200.0,83.1978,83.5176,83.1978,83.4077,3200.0
2016-01-27 09:40:00,83.5,83.71,83.4,83.45,1500.0,83.4276,83.6375,83.3277,83.3777,1500.0
2016-01-27 09:45:00,83.8,83.8,83.5,83.51,1000.0,83.7274,83.7274,83.4276,83.4376,1000.0
2016-01-27 09:50:00,83.49,83.55,83.4,83.43,2700.0,83.4176,83.4776,83.3277,83.3577,2700.0
2016-01-27 09:55:00,83.26,83.6,83.26,83.46,1215.0,83.1878,83.5276,83.1878,83.3877,1215.0
2016-01-27 10:00:00,83.44,83.45,83.3,83.31,1700.0,83.3677,83.3777,83.2278,83.2378,1700.0
2016-01-27 10:05:00,83.3,83.3,82.76,82.94,2300.0,83.2278,83.2278,82.6883,82.8681,2300.0
2016-01-27 10:10:00,82.89,82.94,82.79,82.84,2600.0,82.8182,82.8681,82.7183,82.7682,2600.0
2016-01-27 10:15:00,82.95,83.01,82.85,82.99,1174.0,82.8781,82.9381,82.7782,82.9181,1174.0
2016-01-27 10:20:00,82.84,82.84,82.57,82.57,900.0,82.7682,82.7682,82.4984,82.4984,900.0
2016-01-27 10:25:00,82.66,82.66,82.43,82.63,300.0,82.5884,82.5884,82.3586,82.5584,300.0
2016-01-27 10:30:00,82.65,82.92,82.58,82.58,1900.0,82.5784,82.8481,82.5084,82.5084,1900.0
2016-01-27 10:35:00,82.95,83.48,82.86,83.21,6396.0,82.8781,83.4077,82.7882,83.1379,6396.0
2016-01-27 10:40:00,83.27,83.33,82.76,82.76,18088.0,83.1978,83.2578,82.6883,82.6883,18088.0
2016-01-27 10:45:00,82.78,82.84,82.67,82.67,5400.0,82.7083,82.7682,82.5984,82.5984,5400.0
2016-01-27 10:50:00,82.62,82.85,82.62,82.63,1240.0,82.5484,82.7782,82.5484,82.5584,1240.0
2016-01-27 10:55:00,82.63,82.87,82.63,82.87,800.0,82.5584,82.7982,82.5584,82.7982,800.0
2016-01-27 11:00:00,82.84,82.84,82.83,82.83,200.0,82.7682,82.7682,82.7582,82.7582,200.0
2016-01-27 11:05:00,82.82,82.99,82.82,82.99,600.0,82.7482,82.9181,82.7482,82.9181,600.0
2016-01-27 11:10:00,82.84,82.92,82.76,82.92,1139.0,82.7682,82.8481,82.6883,82.8481,1139.0
2016-01-27 11:15:00,82.87,83.12,82.85,83.12,1900.0,82.7982,83.048,82.7782,83.048,1900.0
2016-01-27 11:20:00,83.1,83.19,83.02,83.02,6090.0,83.028,83.1179,82.9481,82.9481,6090.0
2016-01-27 11:25:00,82.99,82.99,82.98,82.98,338.0,82.9181,82.9181,82.9081,82.9081,338.0
2016-01-27 11:30:00,83.0,83.02,83.0,83.02,300.0,82.9281,82.9481,82.9281,82.9481,300.0
2016-01-27 11:35:00,83.17,83.47,83.12,83.3,5600.0,83.0979,83.3977,83.048,83.2278,5600.0
2016-01-27 11:40:00,83.29,83.35,83.2,83.25,2487.0,83.2178,83.2778,83.1279,83.1779,2487.0
2016-01-27 11:45:00,83.25,83.42,83.25,83.31,800.0,83.1779,83.3477,83.1779,83.2378,800.0
2016-01-27 11:50:00,83.26,83.35,83.25,83.35,2400.0,83.1878,83.2778,83.1779,83.2778,2400.0
2016-01-27 11:55:00,83.42,83.56,83.42,83.47,1000.0,83.3477,83.4876,83.3477,83.3977,1000.0
2016-01-27 12:00:00,83.56,83.8,83.56,83.63,844.0,83.4876,83.7274,83.4876,83.5575,844.0
2016-01-27 12:05:00,83.72,83.72,83.56,83.56,438.0,83.6475,83.6475,83.4876,83.4876,438.0
2016-01-27 12:10:00,83.67,83.82,83.66,83.82,1001.0,83.5975,83.7474,83.5875,83.7474,1001.0
2016-01-27 12:15:00,83.96,84.05,83.96,83.97,800.0,83.8872,83.9772,83.8872,83.8972,800.0
2016-01-27 12:20:00,83.86,83.95,83.77,83.78,1086.0,83.7873,83.8773,83.6974,83.7074,1086.0
2016-01-27 12:25:00,83.83,83.97,83.79,83.97,900.0,83.7574,83.8972,83.7174,83.8972,900.0
2016-01-27 12:30:00,83.78,83.87,83.59,83.59,1697.0,83.7074,83.7973,83.5176,83.5176,1697.0
2016-01-27 12:35:00,83.51,83.51,83.51,83.51,500.0,83.4376,83.4376,83.4376,83.4376,500.0
2016-01-27 12:40:00,83.49,83.49,83.49,83.49,300.0,83.4176,83.4176,83.4176,83.4176,300.0
2016-01-27 12:45:00,83.55,83.68,83.55,83.68,792.0,83.4776,83.6075,83.4776,83.6075,792.0
2016-01-27 12:50:00,83.68,83.68,83.68,83.68,0.0,83.6075,83.6075,83.6075,83.6075,0.0
2016-01-27 12:55:00,83.53,83.53,83.49,83.49,400.0,83.4576,83.4576,83.4176,83.4176,400.0
2016-01-27 13:00:00,83.57,83.6,83.28,83.58,1300.0,83.4976,83.5276,83.2078,83.5076,1300.0
2016-01-27 13:05:00,83.5,83.5,83.43,83.43,500.0,83.4276,83.4276,83.3577,83.3577,500.0
2016-01-27 13:10:00,83.51,83.58,83.48,83.48,900.0,83.4376,83.5076,83.4077,83.4077,900.0
2016-01-27 13:15:00,83.47,83.47,83.36,83.41,531.0,83.3977,83.3977,83.2878,83.3377,531.0
2016-01-27 13:20:00,83.45,83.51,83.35,83.51,800.0,83.3777,83.4376,83.2778,83.4376,800.0
2016-01-27 13:25:00,83.5,83.5,83.26,83.26,600.0,83.4276,83.4276,83.1878,83.1878,600.0
2016-01-27 13:30:00,83.22,83.38,83.22,83.38,200.0,83.1479,83.3077,83.1479,83.3077,200.0
2016-01-27 13:35:00,83.37,83.38,83.18,83.18,900.0,83.2978,83.3077,83.1079,83.1079,900.0
2016-01-27 13:40:00,83.18,83.18,83.01,83.12,1521.0,83.1079,83.1079,82.9381,83.048,1521.0
2016-01-27 13:45:00,83.09,83.2,83.09,83.16,1300.0,83.018,83.1279,83.018,83.0879,1300.0
2016-01-27 13:50:00,83.24,83.24,83.24,83.24,100.0,83.1679,83.1679,83.1679,83.1679,100.0
2016-01-27 13:55:00,83.26,83.34,83.26,83.34,500.0,83.1878,83.2678,83.1878,83.2678,500.0
2016-01-27 14:00:00,83.5,83.82,82.95,83.0,1300.0,83.4276,83.7474,82.8781,82.9281,1300.0
2016-01-27 14:05:00,82.96,83.27,82.88,82.88,1200.0,82.8881,83.1978,82.8082,82.8082,1200.0
2016-01-27 14:10:00,82.82,82.92,82.79,82.83,900.0,82.7482,82.8481,82.7183,82.7582,900.0
2016-01-27 14:15:00,82.91,83.0,82.85,82.98,1300.0,82.8382,82.9281,82.7782,82.9081,1300.0
2016-01-27 14:20:00,82.99,83.07,82.94,82.94,1500.0,82.9181,82.998,82.8681,82.8681,1500.0
2016-01-27 14:25:00,82.77,82.91,82.58,82.81,1065.0,82.6983,82.8382,82.5084,82.7382,1065.0
2016-01-27 14:30:00,82.82,82.91,82.81,82.91,400.0,82.7482,82.8382,82.7382,82.8382,400.0
2016-01-27 14:35:00,82.91,82.91,82.5,82.5,1694.0,82.8382,82.8382,82.4285,82.4285,1694.0
2016-01-27 14:40:00,82.56,82.56,82.51,82.51,400.0,82.4885,82.4885,82.4385,82.4385,400.0
2016-01-27 14:45:00,82.5,82.64,82.43,82.61,1700.0,82.4285,82.5684,82.3586,82.5384,1700.0
2016-01-27 14:50:00,82.6,82.66,82.52,82.52,939.0,82.5284,82.5884,82.4485,82.4485,939.0
2016-01-27 14:55:00,82.55,82.55,82.51,82.55,700.0,82.4785,82.4785,82.4385,82.4785,700.0
2016-01-27 15:00:00,82.33,82.33,81.97,81.97,1364.0,82.2587,82.2587,81.899,81.899,1364.0
2016-01-27 15:05:00,82.13,82.33,82.06,82.33,600.0,82.0588,82.2587,81.9889,82.2587,600.0
2016-01-27 15:10:00,82.2,82.2,81.97,82.14,900.0,82.1288,82.1288,81.899,82.0688,900.0
2016-01-27 15:15:00,82.16,82.16,81.74,81.97,930.0,82.0888,82.0888,81.6692,81.899,930.0
2016-01-27 15:20:00,81.75,82.52,81.74,82.52,1850.0,81.6792,82.4485,81.6692,82.4485,1850.0
2016-01-27 15:25:00,82.39,82.54,82.28,82.28,2500.0,82.3186,82.4685,82.2087,82.2087,2500.0
2016-01-27 15:30:00,82.22,82.37,82.2,82.2,2200.0,82.1488,82.2986,82.1288,82.1288,2200.0
2016-01-27 15:35:00,82.02,82.34,81.94,82.16,2400.0,81.9489,82.2686,81.869,82.0888,2400.0
2016-01-27 15:40:00,81.96,82.09,81.88,82.09,2098.0,81.889,82.0189,81.809,82.0189,2098.0
2016-01-27 15:45:00,82.24,82.33,82.07,82.13,2600.0,82.1687,82.2587,81.9989,82.0588,2600.0
2016-01-27 15:50:00,82.13,82.13,81.98,82.02,3573.0,82.0588,82.0588,81.909,81.9489,3573.0
2016-01-27 15:55:00,82.04,82.09,81.89,82.06,10569.0,81.9689,82.0189,81.819,81.9889,10569.0
2016-01-28 09:30:00,82.95,82.95,82.95,82.95,329.0,82.8781,82.8781,82.8781,82.8781,329.0
2016-01-28 09:35:00,82.21,82.21,81.83,81.83,1948.0,82.1388,82.1388,81.7591,81.7591,1948.0
2016-01-28 09:40:00,81.83,82.3,81.83,82.3,1300.0,81.7591,82.2287,81.7591,82.2287,1300.0
2016-01-28 09:45:00,82.32,82.32,81.95,82.0,1100.0,82.2487,82.2487,81.879,81.9289,1100.0
2016-01-28 09:50:00,82.09,82.9,82.09,82.49,1100.0,82.0189,82.8282,82.0189,82.4185,1100.0
2016-01-28 09:55:00,82.37,82.37,81.97,82.15,2900.0,82.2986,82.2986,81.899,82.0788,2900.0
2016-01-28 10:00:00,82.09,82.09,81.85,82.0,1800.0,82.0189,82.0189,81.7791,81.9289,1800.0
2016-01-28 10:05:00,82.1,82.24,81.96,82.24,3100.0,82.0289,82.1687,81.889,82.1687,3100.0
2016-01-28 10:10:00,82.18,82.34,82.01,82.01,1601.0,82.1088,82.2686,81.9389,81.9389,1601.0
2016-01-28 10:15:00,81.95,81.96,81.82,81.87,1000.0,81.879,81.889,81.7491,81.7991,1000.0
2016-01-28 10:20:00,81.75,82.02,81.75,82.02,700.0,81.6792,81.9489,81.6792,81.9489,700.0
2016-01-28 10:25:00,82.24,82.24,81.8,81.8,800.0,82.1687,82.1687,81.7291,81.7291,800.0
2016-01-28 10:30:00,81.55,81.61,81.55,81.58,600.0,81.4793,81.5393,81.4793,81.5093,600.0
2016-01-28 10:35:00,81.77,82.09,81.77,81.85,1800.0,81.6991,82.0189,81.6991,81.7791,1800.0
2016-01-28 10:40:00,82.07,82.24,82.05,82.24,1060.0,81.9989,82.1687,81.9789,82.1687,1060.0
2016-01-28 10:45:00,82.1,82.1,81.97,81.97,1300.0,82.0289,82.0289,81.899,81.899,1300.0
2016-01-28 10:50:00,82.19,82.43,82.1,82.43,1000.0,82.1188,82.3586,82.0289,82.3586,1000.0
2016-01-28 10:55:00,82.22,82.37,82.22,82.23,600.0,82.1488,82.2986,82.1488,82.1587,600.0
2016-01-28 11:00:00,82.27,82.7,82.27,82.62,2700.0,82.1987,82.6283,82.1987,82.5484,2700.0
2016-01-28 11:05:00,82.72,82.78,82.72,82.78,200.0,82.6483,82.7083,82.6483,82.7083,200.0
2016-01-28 11:10:00,82.67,82.73,82.2,82.32,3400.0,82.5984,82.6583,82.1288,82.2487,3400.0
2016-01-28 11:15:00,82.27,82.33,82.27,82.33,1364.0,82.1987,82.2587,82.1987,82.2587,1364.0
2016-01-28 11:20:00,82.21,82.42,82.21,82.42,800.0,82.1388,82.3486,82.1388,82.3486,800.0
2016-01-28 11:25:00,82.36,82.36,82.0,82.2,3000.0,82.2886,82.2886,81.9289,82.1288,3000.0
2016-01-28 11:30:00,82.0,82.1,81.9,82.07,1100.0,81.9289,82.0289,81.829,81.9989,1100.0
2016-01-28 11:35:00,81.83,81.98,81.81,81.95,1200.0,81.7591,81.909,81.7391,81.879,1200.0
2016-01-28 11:40:00,81.98,82.33,81.98,82.2,2102.0,81.909,82.2587,81.909,82.1288,2102.0
2016-01-28 11:45:00,82.23,82.23,81.82,82.06,2500.0,82.1587,82.1587,81.7491,81.9889,2500.0
2016-01-28 11:50:00,82.16,82.16,82.11,82.11,1000.0,82.0888,82.0888,82.0388,82.0388,1000.0
2016-01-28 11:55:00,82.01,82.01,81.81,81.81,600.0,81.9389,81.9389,81.7391,81.7391,600.0
2016-01-28 12:00:00,81.88,82.04,81.79,82.02,900.0,81.809,81.9689,81.7191,81.9489,900.0
2016-01-28 12:05:00,82.1,82.16,82.1,82.16,200.0,82.0289,82.0888,82.0289,82.0888,200.0
2016-01-28 12:10:00,82.05,82.22,81.71,82.22,1972.0,81.9789,82.1488,81.6392,82.1488,1972.0
2016-01-28 12:15:00,82.05,82.06,82.05,82.06,207.0,81.9789,81.9889,81.9789,81.9889,207.0
2016-01-28 12:20:00,82.06,82.06,82.06,82.06,0.0,81.9889,81.9889,81.9889,81.9889,0.0
2016-01-28 12:25:00,82.34,82.48,82.33,82.34,600.0,82.2686,82.4085,82.2587,82.2686,600.0
2016-01-28 12:30:00,82.49,82.63,82.45,82.63,800.0,82.4185,82.5584,82.3786,82.5584,800.0
2016-01-28 12:35:00,82.67,82.67,82.49,82.49,1096.0,82.5984,82.5984,82.4185,82.4185,1096.0
2016-01-28 12:40:00,82.49,82.61,82.35,82.61,1100.0,82.4185,82.5384,82.2786,82.5384,1100.0
2016-01-28 12:45:00,82.45,82.45,82.45,82.45,100.0,82.3786,82.3786,82.3786,82.3786,100.0
2016-01-28 12:50:00,82.44,82.44,82.04,82.04,1800.0,82.3686,82.3686,81.9689,81.9689,1800.0
2016-01-28 12:55:00,82.31,82.31,82.23,82.24,380.0,82.2387,82.2387,82.1587,82.1687,380.0
2016-01-28 13:00:00,82.19,82.2,82.01,82.01,400.0,82.1188,82.1288,81.9389,81.9389,400.0
2016-01-28 13:05:00,82.36,82.36,82.36,82.36,100.0,82.2886,82.2886,82.2886,82.2886,100.0
2016-01-28 13:10:00,82.23,82.44,82.12,82.44,4071.0,82.1587,82.3686,82.0488,82.3686,4071.0
2016-01-28 13:15:00,82.46,82.49,82.11,82.11,2000.0,82.3885,82.4185,82.0388,82.0388,2000.0
2016-01-28 13:20:00,81.9,81.9,81.85,81.85,200.0,81.829,81.829,81.7791,81.7791,200.0
2016-01-28 13:25:00,81.96,82.01,81.89,81.97,1000.0,81.889,81.9389,81.819,81.899,1000.0
2016-01-28 13:30:00,82.12,82.12,82.07,82.1,700.0,82.0488,82.0488,81.9989,82.0289,700.0
2016-01-28 13:35:00,82.02,82.02,81.83,81.83,500.0,81.9489,81.9489,81.7591,81.7591,500.0
2016-01-28 13:40:00,81.97,82.04,81.97,82.01,700.0,81.899,81.9689,81.899,81.9389,700.0
2016-01-28 13:45:00,82.01,82.01,82.01,82.01,0.0,81.9389,81.9389,81.9389,81.9389,0.0
2016-01-28 13:50:00,81.97,81.97,81.95,81.95,300.0,81.899,81.899,81.879,81.879,300.0
2016-01-28 13:55:00,81.98,82.14,81.86,82.14,6600.0,81.909,82.0688,81.7891,82.0688,6600.0
2016-01-28 14:00:00,82.23,82.27,82.13,82.13,1573.0,82.1587,82.1987,82.0588,82.0588,1573.0
2016-01-28 14:05:00,82.22,82.22,82.05,82.19,600.0,82.1488,82.1488,81.9789,82.1188,600.0
2016-01-28 14:10:00,82.05,82.05,82.05,82.05,100.0,81.9789,81.9789,81.9789,81.9789,100.0
2016-01-28 14:15:00,82.13,82.31,82.06,82.06,800.0,82.0588,82.2387,81.9889,81.9889,800.0
2016-01-28 14:20:00,82.06,82.06,82.06,82.06,0.0,81.9889,81.9889,81.9889,81.9889,0.0
2016-01-28 14:25:00,82.36,82.42,82.36,82.37,600.0,82.2886,82.3486,82.2886,82.2986,600.0
2016-01-28 14:30:00,82.48,82.55,82.4,82.4,1600.0,82.4085,82.4785,82.3286,82.3286,1600.0
2016-01-28 14:35:00,82.45,82.49,82.39,82.39,500.0,82.3786,82.4185,82.3186,82.3186,500.0
2016-01-28 14:40:00,82.37,82.37,82.23,82.23,300.0,82.2986,82.2986,82.1587,82.1587,300.0
2016-01-28 14:45:00,82.3,82.38,82.3,82.38,300.0,82.2287,82.3086,82.2287,82.3086,300.0
2016-01-28 14:50:00,82.31,82.32,82.15,82.17,1300.0,82.2387,82.2487,82.0788,82.0988,1300.0
2016-01-28 14:55:00,82.2,82.26,82.2,82.2,1100.0,82.1288,82.1887,82.1288,82.1288,1100.0
2016-01-28 15:00:00,82.23,82.23,82.0,82.0,1100.0,82.1587,82.1587,81.9289,81.9289,1100.0
2016-01-28 15:05:00,82.01,82.13,81.93,82.11,2570.0,81.9389,82.0588,81.859,82.0388,2570.0
2016-01-28 15:10:00,82.16,82.23,82.16,82.16,1400.0,82.0888,82.1587,82.0888,82.0888,1400.0
2016-01-28 15:15:00,82.19,82.19,82.06,82.06,400.0,82.1188,82.1188,81.9889,81.9889,400.0
2016-01-28 15:20:00,82.04,82.06,81.91,81.97,1297.0,81.9689,81.9889,81.839,81.899,1297.0
2016-01-28 15:25:00,81.97,82.12,81.96,82.1,1300.0,81.899,82.0488,81.889,82.0289,1300.0
2016-01-28 15:30:00,82.08,82.14,82.08,82.12,1600.0,82.0089,82.0688,82.0089,82.0488,1600.0
2016-01-28 15:35:00,82.03,82.32,82.03,82.18,1820.0,81.9589,82.2487,81.9589,82.1088,1820.0
2016-01-28 15:40:00,82.15,82.15,82.03,82.07,900.0,82.0788,82.0788,81.9589,81.9989,900.0
2016-01-28 15:45:00,82.0,82.15,81.76,82.15,4022.0,81.9289,82.0788,81.6891,82.0788,4022.0
2016-01-28 15:50:00,82.13,82.22,81.9,82.2,3800.0,82.0588,82.1488,81.829,82.1288,3800.0
2016-01-28 15:55:00,82.24,82.45,82.16,82.34,9541.0,82.1687,82.3786,82.0888,82.2686,9541.0
2016-01-29 09:35:00,87.56,89.47,85.81,89.46,7820.0,87.4841,89.3925,85.7356,89.3825,7820.0
2016-01-29 09:40:00,89.68,96.15,89.68,96.13,17384.0,89.6023,96.0667,89.6023,96.0467,17384.0
2016-01-29 09:45:00,95.82,97.5,95.1,95.85,32289.0,95.737,97.4155,95.0176,95.7669,32289.0
2016-01-29 09:50:00,95.63,98.96,94.66,95.0,35183.0,95.5471,98.8742,94.578,94.9177,35183.0
2016-01-29 09:55:00,94.77,95.38,93.53,94.43,27463.0,94.6879,95.2973,93.4489,94.3482,27463.0
2016-01-29 10:00:00,94.46,94.77,93.49,93.49,21190.0,94.3781,94.6879,93.409,93.409,21190.0
2016-01-29 10:05:00,93.66,94.91,93.65,94.38,15800.0,93.5788,94.8278,93.5688,94.2982,15800.0
2016-01-29 10:10:00,94.62,94.91,93.57,93.84,13423.0,94.538,94.8278,93.4889,93.7587,13423.0
2016-01-29 10:15:00,93.91,94.26,92.93,94.25,15550.0,93.8286,94.1783,92.8495,94.1683,15550.0
2016-01-29 10:20:00,94.36,94.65,93.62,93.62,13550.0,94.2782,94.568,93.5389,93.5389,13550.0
2016-01-29 10:25:00,93.61,93.84,93.15,93.84,11625.0,93.5289,93.7587,93.0693,93.7587,11625.0
2016-01-29 10:30:00,94.17,94.45,93.77,94.1,16800.0,94.0884,94.3682,93.6887,94.0185,16800.0
2016-01-29 10:35:00,94.1,94.4,93.86,94.02,17617.0,94.0185,94.3182,93.7787,93.9385,17617.0
2016-01-29 10:40:00,94.01,94.12,93.43,93.59,10056.0,93.9285,94.0384,93.349,93.5089,10056.0
2016-01-29 10:45:00,93.93,94.03,93.53,93.92,5500.0,93.8486,93.9485,93.4489,93.8386,5500.0
2016-01-29 10:50:00,94.03,94.23,93.6,93.6,10200.0,93.9485,94.1483,93.5189,93.5189,10200.0
2016-01-29 10:55:00,93.64,93.89,93.45,93.54,8515.0,93.5589,93.8086,93.369,93.4589,8515.0
2016-01-29 11:00:00,93.39,93.59,93.12,93.46,8600.0,93.3091,93.5089,93.0393,93.379,8600.0
2016-01-29 11:05:00,93.48,93.68,93.12,93.15,4700.0,93.399,93.5988,93.0393,93.0693,4700.0
2016-01-29 11:10:00,93.09,93.22,92.81,93.05,9580.0,93.0093,93.1392,92.7296,92.9694,9580.0
2016-01-29 11:15:00,93.09,93.38,93.01,93.22,4000.0,93.0093,93.2991,92.9294,93.1392,4000.0
2016-01-29 11:20:00,93.22,93.35,92.77,93.0,5150.0,93.1392,93.2691,92.6896,92.9194,5150.0
2016-01-29 11:25:00,92.9,93.04,92.8,92.93,20907.0,92.8195,92.9594,92.7196,92.8495,20907.0
2016-01-29 11:30:00,93.02,93.06,92.74,92.89,4900.0,92.9394,92.9794,92.6596,92.8095,4900.0
2016-01-29 11:35:00,92.73,92.94,92.7,92.7,4000.0,92.6496,92.8595,92.6197,92.6197,4000.0
2016-01-29 11:40:00,92.8,92.85,92.1,92.1,9524.0,92.7196,92.7695,92.0202,92.0202,9524.0
2016-01-29 11:45:00,92.2,92.42,92.18,92.31,2500.0,92.1201,92.3399,92.1001,92.23,2500.0
2016-01-29 11:50:00,92.4,92.59,92.17,92.59,7200.0,92.3199,92.5098,92.0901,92.5098,7200.0
2016-01-29 11:55:00,92.61,92.99,92.42,92.87,2842.0,92.5297,92.9094,92.3399,92.7895,2842.0
2016-01-29 12:00:00,92.76,92.99,92.68,92.9,4000.0,92.6796,92.9094,92.5997,92.8195,4000.0
2016-01-29 12:05:00,92.94,93.33,92.82,93.2,7100.0,92.8595,93.2491,92.7396,93.1192,7100.0
2016-01-29 12:10:00,93.3,93.76,93.27,93.51,1900.0,93.2191,93.6787,93.1892,93.429,1900.0
2016-01-29 12:15:00,93.44,93.73,93.29,93.6,17168.0,93.359,93.6488,93.2092,93.5189,17168.0
2016-01-29 12:20:00,93.66,93.89,93.61,93.68,4428.0,93.5788,93.8086,93.5289,93.5988,4428.0
2016-01-29 12:25:00,93.75,93.93,93.69,93.69,3100.0,93.6688,93.8486,93.6088,93.6088,3100.0
2016-01-29 12:30:00,93.63,93.63,93.39,93.39,1499.0,93.5489,93.5489,93.3091,93.3091,1499.0
2016-01-29 12:35:00,93.3,93.39,93.15,93.15,1400.0,93.2191,93.3091,93.0693,93.0693,1400.0
2016-01-29 12:40:00,93.22,93.22,92.82,92.93,1540.0,93.1392,93.1392,92.7396,92.8495,1540.0
2016-01-29 12:45:00,92.94,93.04,92.76,92.81,5980.0,92.8595,92.9594,92.6796,92.7296,5980.0
2016-01-29 12:50:00,92.92,92.92,92.59,92.59,2700.0,92.8395,92.8395,92.5098,92.5098,2700.0
2016-01-29 12:55:00,92.48,92.53,91.43,91.43,5300.0,92.3999,92.4498,91.3508,91.3508,5300.0
2016-01-29 13:00:00,91.17,91.71,91.16,91.59,7500.0,91.091,91.6305,91.081,91.5106,7500.0
2016-01-29 13:05:00,91.55,92.02,91.55,91.7,7400.0,91.4707,91.9403,91.4707,91.6205,7400.0
2016-01-29 13:10:00,91.54,91.79,91.54,91.72,3000.0,91.4607,91.7105,91.4607,91.6405,3000.0
2016-01-29 13:15:00,91.8,92.47,91.74,92.03,5000.0,91.7204,92.3899,91.6605,91.9502,5000.0
2016-01-29 13:20:00,92.03,92.03,91.72,91.97,3101.0,91.9502,91.9502,91.6405,91.8903,3101.0
2016-01-29 13:25:00,91.71,91.85,91.66,91.76,1300.0,91.6305,91.7704,91.5806,91.6805,1300.0
2016-01-29 13:30:00,91.72,91.77,91.57,91.6,1400.0,91.6405,91.6905,91.4906,91.5206,1400.0
2016-01-29 13:35:00,91.67,91.75,91.58,91.63,2100.0,91.5906,91.6705,91.5006,91.5506,2100.0
2016-01-29 13:40:00,91.65,91.93,91.5,91.81,5000.0,91.5706,91.8503,91.4207,91.7304,5000.0
2016-01-29 13:45:00,91.87,91.97,91.81,91.88,3235.0,91.7904,91.8903,91.7304,91.8004,3235.0
2016-01-29 13:50:00,92.0,92.11,91.83,92.07,5900.0,91.9203,92.0302,91.7504,91.9902,5900.0
2016-01-29 13:55:00,92.23,92.23,91.87,91.94,4000.0,92.1501,92.1501,91.7904,91.8603,4000.0
2016-01-29 14:00:00,91.86,92.26,91.77,92.13,4102.0,91.7804,92.18,91.6905,92.0502,4102.0
2016-01-29 14:05:00,92.15,92.15,91.74,91.92,3860.0,92.0701,92.0701,91.6605,91.8403,3860.0
2016-01-29 14:10:00,91.88,91.91,91.66,91.87,2900.0,91.8004,91.8304,91.5806,91.7904,2900.0
2016-01-29 14:15:00,91.88,92.24,91.88,92.03,5922.0,91.8004,92.1601,91.8004,91.9502,5922.0
2016-01-29 14:20:00,92.09,92.76,91.98,92.59,3336.0,92.0102,92.6796,91.9003,92.5098,3336.0
2016-01-29 14:25:00,92.6,92.82,92.47,92.82,3500.0,92.5198,92.7396,92.3899,92.7396,3500.0
2016-01-29 14:30:00,92.75,93.0,92.5,92.56,7600.0,92.6696,92.9194,92.4198,92.4798,7600.0
2016-01-29 14:35:00,92.59,92.83,92.41,92.83,11570.0,92.5098,92.7496,92.3299,92.7496,11570.0
2016-01-29 14:40:00,92.82,93.96,92.82,93.8,9436.0,92.7396,93.8786,92.7396,93.7187,9436.0
2016-01-29 14:45:00,93.94,94.94,93.85,94.94,14149.0,93.8586,94.8577,93.7687,94.8577,14149.0
2016-01-29 14:50:00,94.93,95.48,94.93,95.47,9765.0,94.8477,95.3973,94.8477,95.3873,9765.0
2016-01-29 14:55:00,95.31,95.32,94.68,95.21,11121.0,95.2274,95.2374,94.598,95.1275,11121.0
2016-01-29 15:00:00,95.06,95.14,94.68,95.07,7000.0,94.9776,95.0576,94.598,94.9876,7000.0
2016-01-29 15:05:00,95.04,95.31,95.01,95.31,6565.0,94.9576,95.2274,94.9277,95.2274,6565.0
2016-01-29 15:10:00,95.42,95.7,95.33,95.56,10970.0,95.3373,95.6171,95.2474,95.4772,10970.0
2016-01-29 15:15:00,95.57,95.97,95.51,95.97,10729.0,95.4872,95.8868,95.4272,95.8868,10729.0
2016-01-29 15:20:00,96.0,96.34,95.91,96.34,12236.0,95.9168,96.2565,95.8269,96.2565,12236.0
2016-01-29 15:25:00,96.26,96.9,96.26,96.36,15226.0,96.1766,96.816,96.1766,96.2765,15226.0
2016-01-29 15:30:00,96.29,96.31,95.42,95.42,16167.0,96.2066,96.2265,95.3373,95.3373,16167.0
2016-01-29 15:35:00,95.4,95.4,94.83,94.97,15409.0,95.3173,95.3173,94.7478,94.8877,15409.0
2016-01-29 15:40:00,94.85,94.95,94.46,94.46,18025.0,94.7678,94.8677,94.3781,94.3781,18025.0
2016-01-29 15:45:00,94.43,95.39,94.42,95.39,29848.0,94.3482,95.3073,94.3382,95.3073,29848.0
2016-01-29 15:50:00,95.38,95.44,95.0,95.08,21733.0,95.2973,95.3573,94.9177,94.9976,21733.0
2016-01-29 15:55:00,95.08,95.57,95.07,95.57,42556.0,94.9976,95.4872,94.9876,95.4872,42556.0
2016-02-01 09:30:00,94.93,95.07,94.65,95.07,3306.0,94.8477,94.9876,94.568,94.9876,3306.0
2016-02-01 09:35:00,95.15,95.53,95.05,95.32,3420.0,95.0675,95.4472,94.9676,95.2374,3420.0
2016-02-01 09:40:00,95.57,95.97,95.19,95.57,3500.0,95.4872,95.8868,95.1075,95.4872,3500.0
2016-02-01 09:45:00,95.55,95.99,95.5,95.86,3000.0,95.4672,95.9068,95.4172,95.7769,3000.0
2016-02-01 09:50:00,95.98,96.46,95.94,96.46,2919.0,95.8968,96.3764,95.8569,96.3764,2919.0
2016-02-01 09:55:00,96.23,97.2,96.23,97.17,2358.0,96.1466,97.1158,96.1466,97.0858,2358.0
2016-02-01 10:00:00,97.15,97.19,96.41,96.44,4535.0,97.0658,97.1058,96.3265,96.3564,4535.0
2016-02-01 10:05:00,96.43,96.47,96.26,96.46,3900.0,96.3464,96.3864,96.1766,96.3764,3900.0
2016-02-01 10:10:00,96.45,96.86,96.43,96.85,1443.0,96.3664,96.7761,96.3464,96.7661,1443.0
2016-02-01 10:15:00,96.87,96.89,96.53,96.53,2300.0,96.7861,96.806,96.4463,96.4463,2300.0
2016-02-01 10:20:00,96.72,96.84,96.53,96.79,2525.0,96.6362,96.7561,96.4463,96.7061,2525.0
2016-02-01 10:25:00,96.78,96.91,96.61,96.81,3100.0,96.6961,96.826,96.5263,96.7261,3100.0
2016-02-01 10:30:00,97.03,97.1,96.86,96.99,3900.0,96.9459,97.0159,96.7761,96.906,3900.0
2016-02-01 10:35:00,97.04,97.43,97.04,97.24,4019.0,96.9559,97.3456,96.9559,97.1557,4019.0
2016-02-01 10:40:00,97.13,97.56,97.07,97.56,3300.0,97.0458,97.4755,96.9859,97.4755,3300.0
2016-02-01 10:45:00,97.59,97.96,97.46,97.96,5075.0,97.5054,97.8751,97.3755,97.8751,5075.0
2016-02-01 10:50:00,97.96,98.18,97.79,97.95,2932.0,97.8751,98.0949,97.7053,97.8651,2932.0
2016-02-01 10:55:00,98.15,98.43,97.99,98.3,11481.0,98.0649,98.3447,97.9051,98.2148,11481.0
2016-02-01 11:00:00,98.32,98.43,97.8,97.8,4675.0,98.2348,98.3447,97.7152,97.7152,4675.0
2016-02-01 11:05:00,97.73,98.05,97.73,97.83,4841.0,97.6453,97.965,97.6453,97.7452,4841.0
2016-02-01 11:10:00,97.97,97.97,97.56,97.63,4883.0,97.8851,97.8851,97.4755,97.5454,4883.0
2016-02-01 11:15:00,97.62,97.62,97.06,97.06,4940.0,97.5354,97.5354,96.9759,96.9759,4940.0
2016-02-01 11:20:00,97.02,97.02,96.67,96.67,2950.0,96.9359,96.9359,96.5862,96.5862,2950.0
2016-02-01 11:25:00,96.62,96.93,96.62,96.93,4540.0,96.5363,96.846,96.5363,96.846,4540.0
2016-02-01 11:30:00,96.94,96.99,96.82,96.87,1700.0,96.856,96.906,96.7361,96.7861,1700.0
2016-02-01 11:35:00,96.88,96.97,96.82,96.87,7303.0,96.796,96.886,96.7361,96.7861,7303.0
2016-02-01 11:40:00,96.8,97.06,96.75,96.99,2842.0,96.7161,96.9759,96.6662,96.906,2842.0
2016-02-01 11:45:00,97.06,97.55,97.05,97.28,2613.0,96.9759,97.4655,96.9659,97.1957,2613.0
2016-02-01 11:50:00,97.42,97.8,97.21,97.8,1500.0,97.3356,97.7152,97.1258,97.7152,1500.0
2016-02-01 11:55:00,97.77,97.88,97.43,97.56,2700.0,97.6853,97.7952,97.3456,97.4755,2700.0
2016-02-01 12:00:00,97.46,97.68,97.43,97.49,12200.0,97.3755,97.5954,97.3456,97.4055,12200.0
2016-02-01 12:05:00,97.46,97.46,96.9,96.9,1200.0,97.3755,97.3755,96.816,96.816,1200.0
2016-02-01 12:10:00,96.98,97.16,96.98,97.14,4800.0,96.896,97.0758,96.896,97.0558,4800.0
2016-02-01 12:15:00,97.14,97.21,97.03,97.15,1800.0,97.0558,97.1258,96.9459,97.0658,1800.0
2016-02-01 12:20:00,97.24,97.24,97.0,97.0,1600.0,97.1557,97.1557,96.9159,96.9159,1600.0
2016-02-01 12:25:00,97.05,97.05,96.86,96.95,700.0,96.9659,96.9659,96.7761,96.866,700.0
2016-02-01 12:30:00,96.9,96.95,96.8,96.9,1634.0,96.816,96.866,96.7161,96.816,1634.0
2016-02-01 12:35:00,96.84,96.88,96.71,96.72,4700.0,96.7561,96.796,96.6262,96.6362,4700.0
2016-02-01 12:40:00,96.71,96.9,96.61,96.82,2143.0,96.6262,96.816,96.5263,96.7361,2143.0
2016-02-01 12:45:00,96.9,96.9,96.7,96.8,2000.0,96.816,96.816,96.6162,96.7161,2000.0
2016-02-01 12:50:00,96.76,96.76,96.45,96.45,2371.0,96.6762,96.6762,96.3664,96.3664,2371.0
2016-02-01 12:55:00,96.28,96.3,96.19,96.28,1910.0,96.1966,96.2165,96.1066,96.1966,1910.0
2016-02-01 13:00:00,96.21,96.74,96.21,96.57,2200.0,96.1266,96.6562,96.1266,96.4863,2200.0
2016-02-01 13:05:00,96.6,96.6,96.31,96.31,2100.0,96.5163,96.5163,96.2265,96.2265,2100.0
2016-02-01 13:10:00,96.34,96.43,96.1,96.26,1700.0,96.2565,96.3464,96.0167,96.1766,1700.0
2016-02-01 13:15:00,96.29,96.56,96.29,96.46,2308.0,96.2066,96.4763,96.2066,96.3764,2308.0
2016-02-01 13:20:00,96.39,96.89,96.37,96.67,6347.0,96.3065,96.806,96.2865,96.5862,6347.0
2016-02-01 13:25:00,96.8,97.17,96.8,96.83,3860.0,96.7161,97.0858,96.7161,96.7461,3860.0
2016-02-01 13:30:00,96.8,96.83,96.72,96.8,2623.0,96.7161,96.7461,96.6362,96.7161,2623.0
2016-02-01 13:35:00,96.64,96.95,96.64,96.94,1800.0,96.5563,96.866,96.5563,96.856,1800.0
2016-02-01 13:40:00,96.89,97.04,96.8,96.8,2546.0,96.806,96.9559,96.7161,96.7161,2546.0
2016-02-01 13:45:00,96.86,97.04,96.8,97.04,3743.0,96.7761,96.9559,96.7161,96.9559,3743.0
2016-02-01 13:50:00,97.08,97.08,96.7,96.7,1445.0,96.9959,96.9959,96.6162,96.6162,1445.0
2016-02-01 13:55:00,96.85,96.97,96.81,96.81,3000.0,96.7661,96.886,96.7261,96.7261,3000.0
2016-02-01 14:00:00,96.8,96.99,96.8,96.93,1500.0,96.7161,96.906,96.7161,96.846,1500.0
2016-02-01 14:05:00,96.97,96.97,96.64,96.64,2000.0,96.886,96.886,96.5563,96.5563,2000.0
2016-02-01 14:10:00,96.6,96.6,96.37,96.37,2300.0,96.5163,96.5163,96.2865,96.2865,2300.0
2016-02-01 14:15:00,96.36,96.57,96.32,96.57,2862.0,96.2765,96.4863,96.2365,96.4863,2862.0
2016-02-01 14:20:00,96.55,96.59,96.4,96.5,3200.0,96.4663,96.5063,96.3165,96.4164,3200.0
2016-02-01 14:25:00,96.54,96.64,96.39,96.6,1651.0,96.4563,96.5563,96.3065,96.5163,1651.0
2016-02-01 14:30:00,96.6,96.65,96.38,96.45,3104.0,96.5163,96.5662,96.2965,96.3664,3104.0
2016-02-01 14:35:00,96.33,96.44,96.18,96.18,1900.0,96.2465,96.3564,96.0967,96.0967,1900.0
2016-02-01 14:40:00,96.27,96.44,96.25,96.33,7080.0,96.1866,96.3564,96.1666,96.2465,7080.0
2016-02-01 14:45:00,96.28,96.3,96.13,96.23,2295.0,96.1966,96.2165,96.0467,96.1466,2295.0
2016-02-01 14:50:00,96.12,96.21,95.95,96.18,1100.0,96.0367,96.1266,95.8669,96.0967,1100.0
2016-02-01 14:55:00,96.02,96.37,96.02,96.34,6400.0,95.9368,96.2865,95.9368,96.2565,6400.0
2016-02-01 15:00:00,96.33,96.36,96.08,96.12,5000.0,96.2465,96.2765,95.9967,96.0367,5000.0
2016-02-01 15:05:00,96.1,96.43,95.94,96.38,5300.0,96.0167,96.3464,95.8569,96.2965,5300.0
2016-02-01 15:10:00,96.25,96.36,96.11,96.32,2900.0,96.1666,96.2765,96.0267,96.2365,2900.0
2016-02-01 15:15:00,96.3,96.62,96.12,96.62,3900.0,96.2165,96.5363,96.0367,96.5363,3900.0
2016-02-01 15:20:00,96.59,96.69,96.55,96.68,2700.0,96.5063,96.6062,96.4663,96.5962,2700.0
2016-02-01 15:25:00,96.59,96.69,96.37,96.38,3108.0,96.5063,96.6062,96.2865,96.2965,3108.0
2016-02-01 15:30:00,96.54,96.54,96.22,96.27,4495.0,96.4563,96.4563,96.1366,96.1866,4495.0
2016-02-01 15:35:00,96.3,96.38,96.12,96.2,3150.0,96.2165,96.2965,96.0367,96.1166,3150.0
2016-02-01 15:40:00,96.16,96.59,96.08,96.48,7250.0,96.0767,96.5063,95.9967,96.3964,7250.0
2016-02-01 15:45:00,96.33,96.34,95.9,95.9,13572.0,96.2465,96.2565,95.8169,95.8169,13572.0
2016-02-01 15:50:00,95.91,95.99,95.49,95.57,11911.0,95.8269,95.9068,95.4073,95.4872,11911.0
2016-02-01 15:55:00,95.52,95.74,95.43,95.56,26842.0,95.4372,95.657,95.3473,95.4772,26842.0
2016-02-02 09:30:00,94.5,94.52,94.08,94.08,8639.0,94.4181,94.4381,93.9985,93.9985,8639.0
2016-02-02 09:35:00,94.18,94.41,94.04,94.04,4141.0,94.0984,94.3282,93.9585,93.9585,4141.0
2016-02-02 09:40:00,94.02,94.02,93.72,93.99,1800.0,93.9385,93.9385,93.6388,93.9086,1800.0
2016-02-02 09:45:00,93.91,94.22,93.91,94.22,3200.0,93.8286,94.1384,93.8286,94.1384,3200.0
2016-02-02 09:50:00,94.22,94.73,94.22,94.73,3500.0,94.1384,94.6479,94.1384,94.6479,3500.0
2016-02-02 09:55:00,94.79,94.93,94.49,94.77,3100.0,94.7079,94.8477,94.4081,94.6879,3100.0
2016-02-02 10:00:00,94.97,95.03,94.84,94.91,6064.0,94.8877,94.9476,94.7578,94.8278,6064.0
2016-02-02 10:05:00,94.95,95.01,94.74,94.97,4286.0,94.8677,94.9277,94.6579,94.8877,4286.0
2016-02-02 10:10:00,94.98,95.05,94.8,94.99,2500.0,94.8977,94.9676,94.7178,94.9077,2500.0
2016-02-02 10:15:00,94.98,95.06,94.93,95.06,1900.0,94.8977,94.9776,94.8477,94.9776,1900.0
2016-02-02 10:20:00,95.1,95.1,94.67,94.67,2400.0,95.0176,95.0176,94.588,94.588,2400.0
2016-02-02 10:25:00,94.78,94.84,94.66,94.8,2700.0,94.6979,94.7578,94.578,94.7178,2700.0
2016-02-02 10:30:00,94.72,95.13,94.67,95.08,4000.0,94.6379,95.0476,94.588,94.9976,4000.0
2016-02-02 10:35:00,95.11,95.14,94.97,95.01,4200.0,95.0276,95.0576,94.8877,94.9277,4200.0
2016-02-02 10:40:00,95.0,95.49,94.98,95.49,3704.0,94.9177,95.4073,94.8977,95.4073,3704.0
2016-02-02 10:45:00,95.65,95.82,95.65,95.82,3000.0,95.5671,95.737,95.5671,95.737,3000.0
2016-02-02 10:50:00,95.87,96.0,95.7,95.73,5104.0,95.7869,95.9168,95.6171,95.647,5104.0
2016-02-02 10:55:00,95.78,95.97,95.78,95.97,3290.0,95.697,95.8868,95.697,95.8868,3290.0
2016-02-02 11:00:00,95.91,95.97,95.86,95.97,18000.0,95.8269,95.8868,95.7769,95.8868,18000.0
2016-02-02 11:05:00,95.91,96.0,95.87,95.9,4041.0,95.8269,95.9168,95.7869,95.8169,4041.0
2016-02-02 11:10:00,95.95,95.97,95.83,95.9,4050.0,95.8669,95.8868,95.747,95.8169,4050.0
2016-02-02 11:15:00,95.97,95.97,95.75,95.84,3050.0,95.8868,95.8868,95.667,95.7569,3050.0
2016-02-02 11:20:00,95.75,95.75,95.65,95.66,1650.0,95.667,95.667,95.5671,95.5771,1650.0
2016-02-02 11:25:00,95.74,95.74,95.63,95.74,1200.0,95.657,95.657,95.5471,95.657,1200.0
2016-02-02 11:30:00,95.64,95.93,95.64,95.88,2770.0,95.5571,95.8469,95.5571,95.7969,2770.0
2016-02-02 11:35:00,95.87,96.0,95.87,95.88,1834.0,95.7869,95.9168,95.7869,95.7969,1834.0
2016-02-02 11:40:00,95.78,95.9,95.59,95.71,7074.0,95.697,95.8169,95.5072,95.6271,7074.0
2016-02-02 11:45:00,95.66,95.66,95.22,95.33,1400.0,95.5771,95.5771,95.1375,95.2474,1400.0
2016-02-02 11:50:00,95.28,95.35,95.01,95.02,2800.0,95.1974,95.2674,94.9277,94.9377,2800.0
2016-02-02 11:55:00,95.06,95.19,95.01,95.08,2500.0,94.9776,95.1075,94.9277,94.9976,2500.0
2016-02-02 12:00:00,94.94,94.95,94.71,94.87,2600.0,94.8577,94.8677,94.6279,94.7878,2600.0
2016-02-02 12:05:00,94.84,95.01,94.79,95.0,2963.0,94.7578,94.9277,94.7079,94.9177,2963.0
2016-02-02 12:10:00,95.04,95.16,94.95,94.97,1600.0,94.9576,95.0775,94.8677,94.8877,1600.0
2016-02-02 12:15:00,94.95,94.95,94.76,94.95,2200.0,94.8677,94.8677,94.6779,94.8677,2200.0
2016-02-02 12:20:00,94.92,95.03,94.91,95.0,3750.0,94.8377,94.9476,94.8278,94.9177,3750.0
2016-02-02 12:25:00,94.93,94.93,94.7,94.91,1400.0,94.8477,94.8477,94.6179,94.8278,1400.0
2016-02-02 12:30:00,94.99,95.05,94.91,94.97,2554.0,94.9077,94.9676,94.8278,94.8877,2554.0
2016-02-02 12:35:00,95.0,95.23,95.0,95.23,950.0,94.9177,95.1475,94.9177,95.1475,950.0
2016-02-02 12:40:00,95.17,95.52,95.16,95.47,3635.0,95.0875,95.4372,95.0775,95.3873,3635.0
2016-02-02 12:45:00,95.47,95.6,95.46,95.59,2700.0,95.3873,95.5172,95.3773,95.5072,2700.0
2016-02-02 12:50:00,95.5,95.81,95.49,95.75,3200.0,95.4172,95.727,95.4073,95.667,3200.0
2016-02-02 12:55:00,95.74,95.8,95.7,95.75,1600.0,95.657,95.717,95.6171,95.667,1600.0
2016-02-02 13:00:00,95.69,95.72,95.61,95.71,2250.0,95.6071,95.6371,95.5271,95.6271,2250.0
2016-02-02 13:05:00,95.76,95.8,95.59,95.74,3432.0,95.677,95.717,95.5072,95.657,3432.0
2016-02-02 13:10:00,95.73,95.84,95.73,95.84,1300.0,95.647,95.7569,95.647,95.7569,1300.0
2016-02-02 13:15:00,95.88,95.96,95.8,95.96,2862.0,95.7969,95.8768,95.717,95.8768,2862.0
2016-02-02 13:20:00,95.9,95.9,95.63,95.76,1300.0,95.8169,95.8169,95.5471,95.677,1300.0
2016-02-02 13:25:00,95.81,96.0,95.81,96.0,6839.0,95.727,95.9168,95.727,95.9168,6839.0
2016-02-02 13:30:00,96.0,96.01,95.94,95.95,3237.0,95.9168,95.9268,95.8569,95.8669,3237.0
2016-02-02 13:35:00,95.95,95.95,95.87,95.87,800.0,95.8669,95.8669,95.7869,95.7869,800.0
2016-02-02 13:40:00,95.85,95.89,95.75,95.83,2900.0,95.7669,95.8069,95.667,95.747,2900.0
2016-02-02 13:45:00,95.76,95.82,95.72,95.77,2102.0,95.677,95.737,95.6371,95.687,2102.0
2016-02-02 13:50:00,95.76,95.76,95.33,95.33,1405.0,95.677,95.677,95.2474,95.2474,1405.0
2016-02-02 13:55:00,95.41,95.41,95.33,95.33,1600.0,95.3273,95.3273,95.2474,95.2474,1600.0
2016-02-02 14:00:00,95.36,95.47,95.35,95.36,4104.0,95.2774,95.3873,95.2674,95.2774,4104.0
2016-02-02 14:05:00,95.35,95.54,95.35,95.42,2100.0,95.2674,95.4572,95.2674,95.3373,2100.0
2016-02-02 14:10:00,95.38,95.46,95.23,95.46,2601.0,95.2973,95.3773,95.1475,95.3773,2601.0
2016-02-02 14:15:00,95.44,95.53,95.42,95.53,1800.0,95.3573,95.4472,95.3373,95.4472,1800.0
2016-02-02 14:20:00,95.49,95.5,95.46,95.49,1100.0,95.4073,95.4172,95.3773,95.4073,1100.0
2016-02-02 14:25:00,95.5,95.63,95.5,95.61,2700.0,95.4172,95.5471,95.4172,95.5271,2700.0
2016-02-02 14:30:00,95.48,95.64,95.45,95.64,2432.0,95.3973,95.5571,95.3673,95.5571,2432.0
2016-02-02 14:35:00,95.61,95.85,95.45,95.85,2055.0,95.5271,95.7669,95.3673,95.7669,2055.0
2016-02-02 14:40:00,95.8,95.86,95.77,95.86,1635.0,95.717,95.7769,95.687,95.7769,1635.0
2016-02-02 14:45:00,95.87,95.93,95.76,95.78,2651.0,95.7869,95.8469,95.677,95.697,2651.0
2016-02-02 14:50:00,95.83,96.25,95.83,96.23,3389.0,95.747,96.1666,95.747,96.1466,3389.0
2016-02-02 14:55:00,96.16,96.16,95.89,95.89,2643.0,96.0767,96.0767,95.8069,95.8069,2643.0
2016-02-02 15:00:00,95.89,95.97,95.73,95.73,2808.0,95.8069,95.8868,95.647,95.647,2808.0
2016-02-02 15:05:00,95.65,95.75,95.49,95.58,4894.0,95.5671,95.667,95.4073,95.4972,4894.0
2016-02-02 15:10:00,95.59,95.65,95.54,95.65,1800.0,95.5072,95.5671,95.4572,95.5671,1800.0
2016-02-02 15:15:00,95.61,95.84,95.53,95.82,4593.0,95.5271,95.7569,95.4472,95.737,4593.0
2016-02-02 15:20:00,95.84,95.84,95.64,95.75,3000.0,95.7569,95.7569,95.5571,95.667,3000.0
2016-02-02 15:25:00,95.73,96.05,95.73,95.95,3344.0,95.647,95.9668,95.647,95.8669,3344.0
2016-02-02 15:30:00,96.02,96.25,95.98,96.19,4400.0,95.9368,96.1666,95.8968,96.1066,4400.0
2016-02-02 15:35:00,96.14,96.39,96.12,96.31,5194.0,96.0567,96.3065,96.0367,96.2265,5194.0
2016-02-02 15:40:00,96.28,96.49,96.28,96.35,8280.0,96.1966,96.4064,96.1966,96.2665,8280.0
2016-02-02 15:45:00,96.29,96.31,96.15,96.25,8141.0,96.2066,96.2265,96.0667,96.1666,8141.0
2016-02-02 15:50:00,96.24,96.33,95.77,96.13,22689.0,96.1566,96.2465,95.687,96.0467,22689.0
2016-02-02 15:55:00,96.04,96.26,95.96,96.09,32127.0,95.9568,96.1766,95.8768,96.0067,32127.0
2016-02-03 09:30:00,97.05,97.05,96.86,96.94,3378.0,96.9659,96.9659,96.7761,96.856,3378.0
2016-02-03 09:35:00,97.16,97.16,97.16,97.16,100.0,97.0758,97.0758,97.0758,97.0758,100.0
2016-02-03 09:40:00,96.92,96.99,96.78,96.89,1269.0,96.836,96.906,96.6961,96.806,1269.0
2016-02-03 09:45:00,96.9,96.9,96.43,96.47,3231.0,96.816,96.816,96.3464,96.3864,3231.0
2016-02-03 09:50:00,96.66,96.86,96.47,96.47,1600.0,96.5762,96.7761,96.3864,96.3864,1600.0
2016-02-03 09:55:00,96.14,96.42,96.14,96.42,300.0,96.0567,96.3364,96.0567,96.3364,300.0
2016-02-03 10:00:00,96.25,96.46,96.07,96.09,2300.0,96.1666,96.3764,95.9867,96.0067,2300.0
2016-02-03 10:05:00,96.09,96.16,95.81,95.85,2500.0,96.0067,96.0767,95.727,95.7669,2500.0
2016-02-03 10:10:00,95.55,95.57,95.14,95.15,1100.0,95.4672,95.4872,95.0576,95.0675,1100.0
2016-02-03 10:15:00,95.03,95.28,94.83,95.14,3200.0,94.9476,95.1974,94.7478,95.0576,3200.0
2016-02-03 10:20:00,95.16,95.25,95.16,95.25,1100.0,95.0775,95.1675,95.0775,95.1675,1100.0
2016-02-03 10:25:00,95.23,95.28,95.05,95.05,1300.0,95.1475,95.1974,94.9676,94.9676,1300.0
2016-02-03 10:30:00,95.06,95.06,94.64,94.86,4170.0,94.9776,94.9776,94.558,94.7778,4170.0
2016-02-03 10:35:00,94.8,94.86,94.65,94.86,2128.0,94.7178,94.7778,94.568,94.7778,2128.0
2016-02-03 10:40:00,94.94,95.13,94.92,95.13,1400.0,94.8577,95.0476,94.8377,95.0476,1400.0
2016-02-03 10:45:00,95.1,95.35,95.1,95.16,1625.0,95.0176,95.2674,95.0176,95.0775,1625.0
2016-02-03 10:50:00,95.28,95.33,95.19,95.33,1900.0,95.1974,95.2474,95.1075,95.2474,1900.0
2016-02-03 10:55:00,95.51,95.52,95.51,95.52,200.0,95.4272,95.4372,95.4272,95.4372,200.0
2016-02-03 11:00:00,95.61,95.61,95.28,95.3,2300.0,95.5271,95.5271,95.1974,95.2174,2300.0
2016-02-03 11:05:00,95.15,95.15,95.11,95.11,200.0,95.0675,95.0675,95.0276,95.0276,200.0
2016-02-03 11:10:00,94.95,95.02,94.91,95.02,2950.0,94.8677,94.9377,94.8278,94.9377,2950.0
2016-02-03 11:15:00,95.03,95.35,95.03,95.35,1100.0,94.9476,95.2674,94.9476,95.2674,1100.0
2016-02-03 11:20:00,95.45,95.82,95.45,95.71,2211.0,95.3673,95.737,95.3673,95.6271,2211.0
2016-02-03 11:25:00,95.48,95.71,95.44,95.71,1800.0,95.3973,95.6271,95.3573,95.6271,1800.0
2016-02-03 11:30:00,95.7,95.74,95.34,95.34,5000.0,95.6171,95.657,95.2574,95.2574,5000.0
2016-02-03 11:35:00,95.35,95.71,95.11,95.6,3534.0,95.2674,95.6271,95.0276,95.5172,3534.0
2016-02-03 11:40:00,95.65,96.1,95.64,95.8,2467.0,95.5671,96.0167,95.5571,95.717,2467.0
2016-02-03 11:45:00,95.81,95.81,95.73,95.73,200.0,95.727,95.727,95.647,95.647,200.0
2016-02-03 11:50:00,95.6,95.6,95.39,95.51,2128.0,95.5172,95.5172,95.3073,95.4272,2128.0
2016-02-03 11:55:00,95.52,95.69,95.51,95.69,600.0,95.4372,95.6071,95.4272,95.6071,600.0
2016-02-03 12:00:00,95.89,96.12,95.68,96.07,2555.0,95.8069,96.0367,95.5971,95.9867,2555.0
2016-02-03 12:05:00,95.82,96.02,95.56,96.02,1400.0,95.737,95.9368,95.4772,95.9368,1400.0
2016-02-03 12:10:00,95.74,95.79,95.6,95.77,900.0,95.657,95.707,95.5172,95.687,900.0
2016-02-03 12:15:00,95.96,96.0,95.8,95.89,1517.0,95.8768,95.9168,95.717,95.8069,1517.0
2016-02-03 12:20:00,95.84,96.13,95.84,96.12,1429.0,95.7569,96.0467,95.7569,96.0367,1429.0
2016-02-03 12:25:00,96.13,96.37,95.98,95.98,2200.0,96.0467,96.2865,95.8968,95.8968,2200.0
2016-02-03 12:30:00,95.98,96.05,95.8,95.8,1600.0,95.8968,95.9668,95.717,95.717,1600.0
2016-02-03 12:35:00,96.0,96.17,95.91,95.92,1800.0,95.9168,96.0867,95.8269,95.8369,1800.0
2016-02-03 12:40:00,95.88,95.88,95.68,95.83,1300.0,95.7969,95.7969,95.5971,95.747,1300.0
2016-02-03 12:45:00,95.68,95.92,95.68,95.92,700.0,95.5971,95.8369,95.5971,95.8369,700.0
2016-02-03 12:50:00,95.88,96.01,95.81,96.01,1000.0,95.7969,95.9268,95.727,95.9268,1000.0
2016-02-03 12:55:00,96.06,96.06,96.03,96.03,400.0,95.9768,95.9768,95.9468,95.9468,400.0
2016-02-03 13:00:00,96.15,96.15,95.9,96.0,1900.0,96.0667,96.0667,95.8169,95.9168,1900.0
2016-02-03 13:05:00,96.08,96.21,95.98,95.98,3600.0,95.9967,96.1266,95.8968,95.8968,3600.0
2016-02-03 13:10:00,96.09,96.09,95.83,95.83,600.0,96.0067,96.0067,95.747,95.747,600.0
2016-02-03 13:15:00,95.9,96.07,95.9,95.91,800.0,95.8169,95.9867,95.8169,95.8269,800.0
2016-02-03 13:20:00,95.73,95.89,95.7,95.89,1149.0,95.647,95.8069,95.6171,95.8069,1149.0
2016-02-03 13:25:00,95.94,95.94,95.68,95.68,1200.0,95.8569,95.8569,95.5971,95.5971,1200.0
2016-02-03 13:30:00,95.68,95.78,95.68,95.7,1200.0,95.5971,95.697,95.5971,95.6171,1200.0
2016-02-03 13:35:00,95.59,95.62,95.19,95.49,1711.0,95.5072,95.5371,95.1075,95.4073,1711.0
2016-02-03 13:40:00,95.45,95.45,95.45,95.45,100.0,95.3673,95.3673,95.3673,95.3673,100.0
2016-02-03 13:45:00,95.48,95.54,95.34,95.34,1800.0,95.3973,95.4572,95.2574,95.2574,1800.0
2016-02-03 13:50:00,95.47,95.47,95.36,95.36,300.0,95.3873,95.3873,95.2774,95.2774,300.0
2016-02-03 13:55:00,95.5,95.5,95.35,95.38,936.0,95.4172,95.4172,95.2674,95.2973,936.0
2016-02-03 14:00:00,95.41,95.41,95.4,95.4,1000.0,95.3273,95.3273,95.3173,95.3173,1000.0
2016-02-03 14:05:00,95.43,95.53,95.36,95.4,2340.0,95.3473,95.4472,95.2774,95.3173,2340.0
2016-02-03 14:10:00,95.32,95.59,95.32,95.5,3032.0,95.2374,95.5072,95.2374,95.4172,3032.0
2016-02-03 14:15:00,95.5,95.65,95.49,95.51,5000.0,95.4172,95.5671,95.4073,95.4272,5000.0
2016-02-03 14:20:00,95.53,95.83,95.46,95.8,5900.0,95.4472,95.747,95.3773,95.717,5900.0
2016-02-03 14:25:00,95.84,96.2,95.79,95.95,5257.0,95.7569,96.1166,95.707,95.8669,5257.0
2016-02-03 14:30:00,96.09,96.21,96.01,96.14,1600.0,96.0067,96.1266,95.9268,96.0567,1600.0
2016-02-03 14:35:00,96.16,96.24,95.98,96.0,1507.0,96.0767,96.1566,95.8968,95.9168,1507.0
2016-02-03 14:40:00,96.07,96.38,96.07,96.38,2901.0,95.9867,96.2965,95.9867,96.2965,2901.0
2016-02-03 14:45:00,96.6,96.71,96.32,96.71,2100.0,96.5163,96.6262,96.2365,96.6262,2100.0
2016-02-03 14:50:00,96.51,96.67,96.17,96.17,2100.0,96.4264,96.5862,96.0867,96.0867,2100.0
2016-02-03 14:55:00,96.28,96.46,96.28,96.44,2686.0,96.1966,96.3764,96.1966,96.3564,2686.0
2016-02-03 15:00:00,96.48,96.53,95.99,95.99,2000.0,96.3964,96.4463,95.9068,95.9068,2000.0
2016-02-03 15:05:00,96.07,96.52,96.07,96.47,3918.0,95.9867,96.4364,95.9867,96.3864,3918.0
2016-02-03 15:10:00,96.49,96.49,96.16,96.33,1200.0,96.4064,96.4064,96.0767,96.2465,1200.0
2016-02-03 15:15:00,96.29,96.29,96.2,96.2,600.0,96.2066,96.2066,96.1166,96.1166,600.0
2016-02-03 15:20:00,96.18,96.24,95.97,96.24,2100.0,96.0967,96.1566,95.8868,96.1566,2100.0
2016-02-03 15:25:00,96.27,96.53,96.1,96.15,10465.0,96.1866,96.4463,96.0167,96.0667,10465.0
2016-02-03 15:30:00,96.15,96.47,96.12,96.47,45129.0,96.0667,96.3864,96.0367,96.3864,45129.0
2016-02-03 15:35:00,96.56,96.56,96.26,96.39,7760.0,96.4763,96.4763,96.1766,96.3065,7760.0
2016-02-03 15:40:00,96.27,96.59,96.27,96.59,6716.0,96.1866,96.5063,96.1866,96.5063,6716.0
2016-02-03 15:45:00,96.6,96.75,96.49,96.55,8125.0,96.5163,96.6662,96.4064,96.4663,8125.0
2016-02-03 15:50:00,96.55,96.7,96.42,96.64,11455.0,96.4663,96.6162,96.3364,96.5563,11455.0
2016-02-03 15:55:00,96.65,96.75,96.51,96.63,24751.0,96.5662,96.6662,96.4264,96.5463,24751.0
2016-02-04 09:30:00,96.43,96.43,96.14,96.16,756.0,96.3464,96.3464,96.0567,96.0767,756.0
2016-02-04 09:35:00,96.55,96.87,96.08,96.3,6500.0,96.4663,96.7861,95.9967,96.2165,6500.0
2016-02-04 09:40:00,96.47,96.51,96.21,96.42,1700.0,96.3864,96.4264,96.1266,96.3364,1700.0
2016-02-04 09:45:00,96.26,96.63,96.03,96.63,1800.0,96.1766,96.5463,95.9468,96.5463,1800.0
2016-02-04 09:50:00,96.54,96.65,96.38,96.54,4800.0,96.4563,96.5662,96.2965,96.4563,4800.0
2016-02-04 09:55:00,96.65,96.65,96.21,96.31,4100.0,96.5662,96.5662,96.1266,96.2265,4100.0
2016-02-04 10:00:00,96.32,96.38,95.85,96.07,6644.0,96.2365,96.2965,95.7669,95.9867,6644.0
2016-02-04 10:05:00,95.95,96.44,95.95,96.14,4600.0,95.8669,96.3564,95.8669,96.0567,4600.0
2016-02-04 10:10:00,96.34,96.49,96.16,96.35,2600.0,96.2565,96.4064,96.0767,96.2665,2600.0
2016-02-04 10:15:00,96.44,96.63,96.43,96.47,5900.0,96.3564,96.5463,96.3464,96.3864,5900.0
2016-02-04 10:20:00,96.46,96.71,96.42,96.49,4692.0,96.3764,96.6262,96.3364,96.4064,4692.0
2016-02-04 10:25:00,96.52,96.67,96.42,96.62,3500.0,96.4364,96.5862,96.3364,96.5363,3500.0
2016-02-04 10:30:00,96.55,96.62,96.4,96.55,5870.0,96.4663,96.5363,96.3165,96.4663,5870.0
2016-02-04 10:35:00,96.56,96.56,96.38,96.38,1800.0,96.4763,96.4763,96.2965,96.2965,1800.0
2016-02-04 10:40:00,96.38,96.55,96.14,96.52,4402.0,96.2965,96.4663,96.0567,96.4364,4402.0
2016-02-04 10:45:00,96.53,96.74,96.49,96.7,3700.0,96.4463,96.6562,96.4064,96.6162,3700.0
2016-02-04 10:50:00,96.79,96.8,96.53,96.59,1718.0,96.7061,96.7161,96.4463,96.5063,1718.0
2016-02-04 10:55:00,96.5,96.63,96.44,96.6,4850.0,96.4164,96.5463,96.3564,96.5163,4850.0
2016-02-04 11:00:00,96.54,96.6,96.46,96.56,1000.0,96.4563,96.5163,96.3764,96.4763,1000.0
2016-02-04 11:05:00,96.53,96.53,96.29,96.29,1600.0,96.4463,96.4463,96.2066,96.2066,1600.0
2016-02-04 11:10:00,96.19,96.19,95.95,96.15,2400.0,96.1066,96.1066,95.8669,96.0667,2400.0
2016-02-04 11:15:00,96.25,96.25,96.02,96.08,1200.0,96.1666,96.1666,95.9368,95.9967,1200.0
2016-02-04 11:20:00,96.09,96.09,95.99,95.99,400.0,96.0067,96.0067,95.9068,95.9068,400.0
2016-02-04 11:25:00,95.94,96.09,95.89,95.89,1200.0,95.8569,96.0067,95.8069,95.8069,1200.0
2016-02-04 11:30:00,95.82,95.88,95.76,95.79,3984.0,95.737,95.7969,95.677,95.707,3984.0
2016-02-04 11:35:00,95.88,95.88,95.84,95.84,300.0,95.7969,95.7969,95.7569,95.7569,300.0
2016-02-04 11:40:00,95.89,95.97,95.7,95.7,3834.0,95.8069,95.8868,95.6171,95.6171,3834.0
2016-02-04 11:45:00,95.74,95.74,95.48,95.59,3800.0,95.657,95.657,95.3973,95.5072,3800.0
2016-02-04 11:50:00,95.68,95.77,95.68,95.72,1800.0,95.5971,95.687,95.5971,95.6371,1800.0
2016-02-04 11:55:00,95.69,95.69,95.43,95.43,1500.0,95.6071,95.6071,95.3473,95.3473,1500.0
2016-02-04 12:00:00,95.45,95.65,95.41,95.65,1300.0,95.3673,95.5671,95.3273,95.5671,1300.0
2016-02-04 12:05:00,95.7,95.78,95.54,95.78,3463.0,95.6171,95.697,95.4572,95.697,3463.0
2016-02-04 12:10:00,95.87,95.88,95.87,95.88,300.0,95.7869,95.7969,95.7869,95.7969,300.0
2016-02-04 12:15:00,95.94,96.05,95.75,95.93,9252.0,95.8569,95.9668,95.667,95.8469,9252.0
2016-02-04 12:20:00,95.93,95.94,95.72,95.85,4900.0,95.8469,95.8569,95.6371,95.7669,4900.0
2016-02-04 12:25:00,95.67,95.77,95.65,95.65,1100.0,95.5871,95.687,95.5671,95.5671,1100.0
2016-02-04 12:30:00,95.69,95.69,95.67,95.67,400.0,95.6071,95.6071,95.5871,95.5871,400.0
2016-02-04 12:35:00,95.94,96.1,95.94,95.94,1600.0,95.8569,96.0167,95.8569,95.8569,1600.0
2016-02-04 12:40:00,96.11,96.21,95.85,95.85,2000.0,96.0267,96.1266,95.7669,95.7669,2000.0
2016-02-04 12:45:00,95.81,95.92,95.63,95.72,3100.0,95.727,95.8369,95.5471,95.6371,3100.0
2016-02-04 12:50:00,95.72,95.72,95.71,95.72,500.0,95.6371,95.6371,95.6271,95.6371,500.0
2016-02-04 12:55:00,95.64,95.7,95.63,95.69,700.0,95.5571,95.6171,95.5471,95.6071,700.0
2016-02-04 13:00:00,95.78,95.99,95.78,95.99,700.0,95.697,95.9068,95.697,95.9068,700.0
2016-02-04 13:05:00,95.88,95.97,95.74,95.74,1000.0,95.7969,95.8868,95.657,95.657,1000.0
2016-02-04 13:10:00,96.01,96.03,95.89,95.9,1400.0,95.9268,95.9468,95.8069,95.8169,1400.0
2016-02-04 13:15:00,96.0,96.06,95.85,95.85,3602.0,95.9168,95.9768,95.7669,95.7669,3602.0
2016-02-04 13:20:00,95.87,95.87,95.76,95.82,2000.0,95.7869,95.7869,95.677,95.737,2000.0
2016-02-04 13:25:00,95.8,95.81,95.8,95.81,1000.0,95.717,95.727,95.717,95.727,1000.0
2016-02-04 13:30:00,95.89,95.94,95.75,95.75,824.0,95.8069,95.8569,95.667,95.667,824.0
2016-02-04 13:35:00,95.62,95.95,95.62,95.8,1500.0,95.5371,95.8669,95.5371,95.717,1500.0
2016-02-04 13:40:00,95.65,95.65,95.51,95.51,700.0,95.5671,95.5671,95.4272,95.4272,700.0
2016-02-04 13:45:00,95.52,95.52,95.24,95.38,1900.0,95.4372,95.4372,95.1575,95.2973,1900.0
2016-02-04 13:50:00,95.19,95.23,95.08,95.16,1215.0,95.1075,95.1475,94.9976,95.0775,1215.0
2016-02-04 13:55:00,95.17,95.32,95.14,95.27,3087.0,95.0875,95.2374,95.0576,95.1874,3087.0
2016-02-04 14:00:00,95.36,95.36,95.14,95.17,2000.0,95.2774,95.2774,95.0576,95.0875,2000.0
2016-02-04 14:05:00,95.17,95.28,95.06,95.17,1500.0,95.0875,95.1974,94.9776,95.0875,1500.0
2016-02-04 14:10:00,95.19,95.25,95.19,95.22,1000.0,95.1075,95.1675,95.1075,95.1375,1000.0
2016-02-04 14:15:00,95.29,95.37,95.27,95.28,1619.0,95.2074,95.2874,95.1874,95.1974,1619.0
2016-02-04 14:20:00,95.31,95.36,95.21,95.21,3200.0,95.2274,95.2774,95.1275,95.1275,3200.0
2016-02-04 14:25:00,95.24,95.31,95.2,95.31,1715.0,95.1575,95.2274,95.1175,95.2274,1715.0
2016-02-04 14:30:00,95.33,95.33,95.31,95.31,200.0,95.2474,95.2474,95.2274,95.2274,200.0
2016-02-04 14:35:00,95.33,95.33,95.06,95.06,3900.0,95.2474,95.2474,94.9776,94.9776,3900.0
2016-02-04 14:40:00,95.15,95.16,95.06,95.16,2439.0,95.0675,95.0775,94.9776,95.0775,2439.0
2016-02-04 14:45:00,95.22,95.26,95.22,95.26,200.0,95.1375,95.1774,95.1375,95.1774,200.0
2016-02-04 14:50:00,95.2,95.25,95.01,95.01,2900.0,95.1175,95.1675,94.9277,94.9277,2900.0
2016-02-04 14:55:00,95.04,95.39,95.04,95.39,1568.0,94.9576,95.3073,94.9576,95.3073,1568.0
2016-02-04 15:00:00,95.36,95.51,95.33,95.39,2550.0,95.2774,95.4272,95.2474,95.3073,2550.0
2016-02-04 15:05:00,95.32,95.5,95.32,95.44,2545.0,95.2374,95.4172,95.2374,95.3573,2545.0
2016-02-04 15:10:00,95.39,95.5,95.34,95.48,2792.0,95.3073,95.4172,95.2574,95.3973,2792.0
2016-02-04 15:15:00,95.62,95.69,95.58,95.58,2013.0,95.5371,95.6071,95.4972,95.4972,2013.0
2016-02-04 15:20:00,95.54,95.83,95.54,95.75,1440.0,95.4572,95.747,95.4572,95.667,1440.0
2016-02-04 15:25:00,95.78,95.84,95.67,95.67,1445.0,95.697,95.7569,95.5871,95.5871,1445.0
2016-02-04 15:30:00,95.77,95.82,95.63,95.64,2876.0,95.687,95.737,95.5471,95.5571,2876.0
2016-02-04 15:35:00,95.74,95.82,95.72,95.82,1500.0,95.657,95.737,95.6371,95.737,1500.0
2016-02-04 15:40:00,95.81,95.92,95.79,95.9,4401.0,95.727,95.8369,95.707,95.8169,4401.0
2016-02-04 15:45:00,95.92,96.02,95.65,95.66,21998.0,95.8369,95.9368,95.5671,95.5771,21998.0
2016-02-04 15:50:00,95.71,95.92,95.71,95.87,4602.0,95.6271,95.8369,95.6271,95.7869,4602.0
2016-02-04 15:55:00,95.89,96.03,95.85,95.87,11161.0,95.8069,95.9468,95.7669,95.7869,11161.0
2016-02-05 09:30:00,95.51,96.08,94.94,96.07,2482.0,95.4272,95.9967,94.8577,95.9867,2482.0
2016-02-05 09:35:00,94.86,95.67,94.83,95.5,2600.0,94.7778,95.5871,94.7478,95.4172,2600.0
2016-02-05 09:40:00,95.47,95.61,94.9,95.0,1600.0,95.3873,95.5271,94.8178,94.9177,1600.0
2016-02-05 09:45:00,94.88,95.01,94.5,94.53,4231.0,94.7978,94.9277,94.4181,94.4481,4231.0
2016-02-05 09:50:00,94.48,94.62,94.4,94.4,1975.0,94.3981,94.538,94.3182,94.3182,1975.0
2016-02-05 09:55:00,94.41,94.52,94.37,94.51,1976.0,94.3282,94.4381,94.2882,94.4281,1976.0
2016-02-05 10:00:00,94.22,94.44,94.22,94.37,900.0,94.1384,94.3582,94.1384,94.2882,900.0
2016-02-05 10:05:00,94.33,94.41,94.1,94.15,4200.0,94.2483,94.3282,94.0185,94.0684,4200.0
2016-02-05 10:10:00,94.14,94.43,94.14,94.43,700.0,94.0584,94.3482,94.0584,94.3482,700.0
2016-02-05 10:15:00,94.46,94.46,94.26,94.42,1200.0,94.3781,94.3781,94.1783,94.3382,1200.0
2016-02-05 10:20:00,94.43,94.82,94.26,94.31,5502.0,94.3482,94.7378,94.1783,94.2283,5502.0
2016-02-05 10:25:00,94.37,94.65,94.09,94.24,5200.0,94.2882,94.568,94.0085,94.1583,5200.0
2016-02-05 10:30:00,94.36,94.38,94.26,94.26,2997.0,94.2782,94.2982,94.1783,94.1783,2997.0
2016-02-05 10:35:00,94.29,94.54,94.29,94.52,2702.0,94.2083,94.4581,94.2083,94.4381,2702.0
2016-02-05 10:40:00,94.33,94.65,94.32,94.65,1800.0,94.2483,94.568,94.2383,94.568,1800.0
2016-02-05 10:45:00,94.7,94.7,94.48,94.48,3291.0,94.6179,94.6179,94.3981,94.3981,3291.0
2016-02-05 10:50:00,94.44,94.48,94.27,94.28,1800.0,94.3582,94.3981,94.1883,94.1983,1800.0
2016-02-05 10:55:00,94.31,94.36,94.13,94.22,1200.0,94.2283,94.2782,94.0484,94.1384,1200.0
2016-02-05 11:00:00,94.16,94.25,94.09,94.15,5068.0,94.0784,94.1683,94.0085,94.0684,5068.0
2016-02-05 11:05:00,94.06,94.06,93.95,94.06,1600.0,93.9785,93.9785,93.8686,93.9785,1600.0
2016-02-05 11:10:00,94.0,94.27,93.91,93.98,3800.0,93.9185,94.1883,93.8286,93.8986,3800.0
2016-02-05 11:15:00,94.19,94.19,93.9,93.95,3091.0,94.1084,94.1084,93.8186,93.8686,3091.0
2016-02-05 11:20:00,93.88,93.88,93.7,93.7,1914.0,93.7986,93.7986,93.6188,93.6188,1914.0
2016-02-05 11:25:00,93.64,93.64,93.63,93.64,200.0,93.5589,93.5589,93.5489,93.5589,200.0
2016-02-05 11:30:00,93.58,93.71,93.54,93.63,600.0,93.4989,93.6288,93.4589,93.5489,600.0
2016-02-05 11:35:00,93.71,94.03,93.71,93.92,2114.0,93.6288,93.9485,93.6288,93.8386,2114.0
2016-02-05 11:40:00,94.04,94.14,94.03,94.14,2100.0,93.9585,94.0584,93.9485,94.0584,2100.0
2016-02-05 11:45:00,94.12,94.25,94.12,94.13,1264.0,94.0384,94.1683,94.0384,94.0484,1264.0
2016-02-05 11:50:00,94.13,94.24,94.13,94.24,1800.0,94.0484,94.1583,94.0484,94.1583,1800.0
2016-02-05 11:55:00,94.15,94.21,93.89,94.06,1540.0,94.0684,94.1284,93.8086,93.9785,1540.0
2016-02-05 12:00:00,93.98,94.41,93.98,94.2,3682.0,93.8986,94.3282,93.8986,94.1184,3682.0
2016-02-05 12:05:00,94.18,94.18,94.07,94.09,479.0,94.0984,94.0984,93.9885,94.0085,479.0
2016-02-05 12:10:00,94.07,94.07,93.89,93.89,300.0,93.9885,93.9885,93.8086,93.8086,300.0
2016-02-05 12:15:00,93.97,94.26,93.92,94.26,1700.0,93.8886,94.1783,93.8386,94.1783,1700.0
2016-02-05 12:20:00,94.15,94.25,94.1,94.1,2300.0,94.0684,94.1683,94.0185,94.0185,2300.0
2016-02-05 12:25:00,94.24,94.29,94.18,94.18,896.0,94.1583,94.2083,94.0984,94.0984,896.0
2016-02-05 12:30:00,94.16,94.16,94.16,94.16,200.0,94.0784,94.0784,94.0784,94.0784,200.0
2016-02-05 12:35:00,94.17,94.33,94.17,94.31,2220.0,94.0884,94.2483,94.0884,94.2283,2220.0
2016-02-05 12:40:00,94.52,94.63,94.39,94.45,2100.0,94.4381,94.548,94.3082,94.3682,2100.0
2016-02-05 12:45:00,94.22,94.22,94.22,94.22,100.0,94.1384,94.1384,94.1384,94.1384,100.0
2016-02-05 12:50:00,94.21,94.34,94.21,94.22,1000.0,94.1284,94.2582,94.1284,94.1384,1000.0
2016-02-05 12:55:00,94.21,94.22,94.17,94.21,1240.0,94.1284,94.1384,94.0884,94.1284,1240.0
2016-02-05 13:00:00,94.31,94.37,94.24,94.24,700.0,94.2283,94.2882,94.1583,94.1583,700.0
2016-02-05 13:05:00,94.33,94.38,94.17,94.38,940.0,94.2483,94.2982,94.0884,94.2982,940.0
2016-02-05 13:10:00,94.25,94.36,94.02,94.3,3830.0,94.1683,94.2782,93.9385,94.2183,3830.0
2016-02-05 13:15:00,94.26,94.26,94.25,94.25,1652.0,94.1783,94.1783,94.1683,94.1683,1652.0
2016-02-05 13:20:00,94.33,94.37,94.24,94.37,1840.0,94.2483,94.2882,94.1583,94.2882,1840.0
2016-02-05 13:25:00,94.56,94.56,94.41,94.41,300.0,94.4781,94.4781,94.3282,94.3282,300.0
2016-02-05 13:30:00,94.41,94.49,94.4,94.48,800.0,94.3282,94.4081,94.3182,94.3981,800.0
2016-02-05 13:35:00,94.41,94.55,94.41,94.41,2600.0,94.3282,94.4681,94.3282,94.3282,2600.0
2016-02-05 13:40:00,94.3,94.4,94.3,94.34,1600.0,94.2183,94.3182,94.2183,94.2582,1600.0
2016-02-05 13:45:00,94.42,94.42,94.24,94.3,2000.0,94.3382,94.3382,94.1583,94.2183,2000.0
2016-02-05 13:50:00,94.18,94.29,94.18,94.28,1400.0,94.0984,94.2083,94.0984,94.1983,1400.0
2016-02-05 13:55:00,94.32,94.37,94.18,94.35,3800.0,94.2383,94.2882,94.0984,94.2682,3800.0
2016-02-05 14:00:00,94.31,94.4,94.31,94.4,500.0,94.2283,94.3182,94.2283,94.3182,500.0
2016-02-05 14:05:00,94.43,94.47,94.32,94.41,1950.0,94.3482,94.3881,94.2383,94.3282,1950.0
2016-02-05 14:10:00,94.48,94.48,94.39,94.43,1687.0,94.3981,94.3981,94.3082,94.3482,1687.0
2016-02-05 14:15:00,94.41,94.43,94.22,94.43,2600.0,94.3282,94.3482,94.1384,94.3482,2600.0
2016-02-05 14:20:00,94.44,94.5,94.27,94.37,800.0,94.3582,94.4181,94.1883,94.2882,800.0
2016-02-05 14:25:00,94.5,94.62,94.49,94.62,1200.0,94.4181,94.538,94.4081,94.538,1200.0
2016-02-05 14:30:00,94.62,94.78,94.62,94.78,700.0,94.538,94.6979,94.538,94.6979,700.0
2016-02-05 14:35:00,94.75,94.86,94.75,94.85,1579.0,94.6679,94.7778,94.6679,94.7678,1579.0
2016-02-05 14:40:00,94.9,94.9,94.65,94.65,2868.0,94.8178,94.8178,94.568,94.568,2868.0
2016-02-05 14:45:00,94.77,94.85,94.77,94.85,500.0,94.6879,94.7678,94.6879,94.7678,500.0
2016-02-05 14:50:00,94.96,94.99,94.85,94.85,1927.0,94.8777,94.9077,94.7678,94.7678,1927.0
2016-02-05 14:55:00,94.8,94.88,94.76,94.88,700.0,94.7178,94.7978,94.6779,94.7978,700.0
2016-02-05 15:00:00,94.89,94.9,94.68,94.68,2885.0,94.8078,94.8178,94.598,94.598,2885.0
2016-02-05 15:05:00,94.63,94.74,94.63,94.74,2698.0,94.548,94.6579,94.548,94.6579,2698.0
2016-02-05 15:10:00,94.73,94.92,94.72,94.92,1700.0,94.6479,94.8377,94.6379,94.8377,1700.0
2016-02-05 15:15:00,94.88,95.01,94.88,95.01,7524.0,94.7978,94.9277,94.7978,94.9277,7524.0
2016-02-05 15:20:00,95.0,95.05,94.97,94.98,8572.0,94.9177,94.9676,94.8877,94.8977,8572.0
2016-02-05 15:25:00,95.0,95.0,94.63,94.73,3100.0,94.9177,94.9177,94.548,94.6479,3100.0
2016-02-05 15:30:00,94.7,94.7,94.31,94.35,6580.0,94.6179,94.6179,94.2283,94.2682,6580.0
2016-02-05 15:35:00,94.35,94.39,94.12,94.32,8779.0,94.2682,94.3082,94.0384,94.2383,8779.0
2016-02-05 15:40:00,94.3,94.46,94.24,94.41,7538.0,94.2183,94.3781,94.1583,94.3282,7538.0
2016-02-05 15:45:00,94.43,94.48,94.31,94.31,3803.0,94.3482,94.3981,94.2283,94.2283,3803.0
2016-02-05 15:50:00,94.39,94.44,94.2,94.3,11620.0,94.3082,94.3582,94.1184,94.2183,11620.0
2016-02-05 15:55:00,94.29,94.5,94.26,94.32,20637.0,94.2083,94.4181,94.1783,94.2383,20637.0
2016-02-08 09:30:00,93.07,93.07,92.72,92.86,1676.0,92.9893,92.9893,92.6397,92.7795,1676.0
2016-02-08 09:35:00,92.59,92.59,92.25,92.25,1300.0,92.5098,92.5098,92.1701,92.1701,1300.0
2016-02-08 09:40:00,92.36,92.48,92.36,92.45,300.0,92.28,92.3999,92.28,92.3699,300.0
2016-02-08 09:45:00,92.7,92.71,92.08,92.08,1800.0,92.6197,92.6297,92.0002,92.0002,1800.0
2016-02-08 09:50:00,91.96,91.97,91.79,91.94,1000.0,91.8803,91.8903,91.7105,91.8603,1000.0
2016-02-08 09:55:00,92.11,92.34,91.99,92.19,1900.0,92.0302,92.26,91.9103,92.1101,1900.0
2016-02-08 10:00:00,91.76,92.42,91.74,92.37,1026.0,91.6805,92.3399,91.6605,92.29,1026.0
2016-02-08 10:05:00,92.16,92.16,91.68,91.68,1400.0,92.0801,92.0801,91.6006,91.6006,1400.0
2016-02-08 10:10:00,91.67,91.98,91.67,91.98,700.0,91.5906,91.9003,91.5906,91.9003,700.0
2016-02-08 10:15:00,91.76,91.77,91.68,91.77,1743.0,91.6805,91.6905,91.6006,91.6905,1743.0
2016-02-08 10:20:00,91.59,91.76,91.56,91.56,726.0,91.5106,91.6805,91.4807,91.4807,726.0
2016-02-08 10:25:00,91.75,92.13,91.65,92.13,1100.0,91.6705,92.0502,91.5706,92.0502,1100.0
2016-02-08 10:30:00,91.83,92.1,91.8,92.1,800.0,91.7504,92.0202,91.7204,92.0202,800.0
2016-02-08 10:35:00,91.98,92.13,91.98,92.13,400.0,91.9003,92.0502,91.9003,92.0502,400.0
2016-02-08 10:40:00,91.91,92.25,91.89,92.25,1000.0,91.8304,92.1701,91.8104,92.1701,1000.0
2016-02-08 10:45:00,91.95,92.05,91.81,92.05,600.0,91.8703,91.9702,91.7304,91.9702,600.0
2016-02-08 10:50:00,91.94,92.07,91.72,92.07,700.0,91.8603,91.9902,91.6405,91.9902,700.0
2016-02-08 10:55:00,91.85,91.85,91.42,91.53,1500.0,91.7704,91.7704,91.3408,91.4507,1500.0
2016-02-08 11:00:00,91.5,91.64,91.3,91.36,1743.0,91.4207,91.5606,91.2209,91.2808,1743.0
2016-02-08 11:05:00,91.35,91.4,90.77,90.77,900.0,91.2708,91.3208,90.6913,90.6913,900.0
2016-02-08 11:10:00,90.99,91.0,90.76,90.76,700.0,90.9112,90.9211,90.6813,90.6813,700.0
2016-02-08 11:15:00,90.7,90.85,90.62,90.63,1000.0,90.6214,90.7713,90.5415,90.5515,1000.0
2016-02-08 11:20:00,90.65,90.78,90.65,90.78,700.0,90.5714,90.7013,90.5714,90.7013,700.0
2016-02-08 11:25:00,91.06,91.37,91.03,91.37,1980.0,90.9811,91.2908,90.9511,91.2908,1980.0
2016-02-08 11:30:00,91.25,91.52,90.97,91.52,2600.0,91.1709,91.4407,90.8912,91.4407,2600.0
2016-02-08 11:35:00,91.3,91.3,91.16,91.16,600.0,91.2209,91.2209,91.081,91.081,600.0
2016-02-08 11:40:00,91.17,91.44,91.1,91.1,4485.0,91.091,91.3608,91.0211,91.0211,4485.0
2016-02-08 11:45:00,91.01,91.12,91.01,91.06,800.0,90.9311,91.041,90.9311,90.9811,800.0
2016-02-08 11:50:00,91.08,91.19,90.97,90.99,1100.0,91.0011,91.111,90.8912,90.9112,1100.0
2016-02-08 11:55:00,90.99,91.51,90.98,91.51,1600.0,90.9112,91.4307,90.9012,91.4307,1600.0
2016-02-08 12:00:00,91.58,91.68,91.53,91.67,700.0,91.5006,91.6006,91.4507,91.5906,700.0
2016-02-08 12:05:00,91.54,91.54,91.27,91.27,5583.0,91.4607,91.4607,91.1909,91.1909,5583.0
2016-02-08 12:10:00,91.45,91.53,91.35,91.49,11112.0,91.3708,91.4507,91.2708,91.4107,11112.0
2016-02-08 12:15:00,91.6,91.87,91.57,91.77,2200.0,91.5206,91.7904,91.4906,91.6905,2200.0
2016-02-08 12:20:00,91.89,92.04,91.89,91.93,1200.0,91.8104,91.9602,91.8104,91.8503,1200.0
2016-02-08 12:25:00,91.99,92.09,91.85,91.86,1409.0,91.9103,92.0102,91.7704,91.7804,1409.0
2016-02-08 12:30:00,91.79,92.26,91.78,92.0,2600.0,91.7105,92.18,91.7005,91.9203,2600.0
2016-02-08 12:35:00,91.97,91.99,91.76,91.77,1200.0,91.8903,91.9103,91.6805,91.6905,1200.0
2016-02-08 12:40:00,91.76,92.22,91.75,92.22,2272.0,91.6805,92.1401,91.6705,92.1401,2272.0
2016-02-08 12:45:00,92.3,92.52,92.29,92.52,920.0,92.22,92.4398,92.21,92.4398,920.0
2016-02-08 12:50:00,92.73,92.74,92.36,92.54,1800.0,92.6496,92.6596,92.28,92.4598,1800.0
2016-02-08 12:55:00,92.54,92.54,92.31,92.45,1400.0,92.4598,92.4598,92.23,92.3699,1400.0
2016-02-08 13:00:00,92.32,92.51,91.92,92.26,2300.0,92.24,92.4298,91.8403,92.18,2300.0
2016-02-08 13:05:00,92.28,92.38,92.13,92.38,1105.0,92.2,92.2999,92.0502,92.2999,1105.0
2016-02-08 13:10:00,92.39,92.56,92.39,92.5,1200.0,92.3099,92.4798,92.3099,92.4198,1200.0
2016-02-08 13:15:00,92.37,92.37,91.78,92.27,3960.0,92.29,92.29,91.7005,92.19,3960.0
2016-02-08 13:20:00,92.38,92.5,92.26,92.34,3200.0,92.2999,92.4198,92.18,92.26,3200.0
2016-02-08 13:25:00,92.48,92.48,91.91,92.19,2400.0,92.3999,92.3999,91.8304,92.1101,2400.0
2016-02-08 13:30:00,92.33,92.64,92.33,92.53,1600.0,92.25,92.5597,92.25,92.4498,1600.0
2016-02-08 13:35:00,92.67,92.72,92.49,92.54,3900.0,92.5897,92.6397,92.4099,92.4598,3900.0
2016-02-08 13:40:00,92.63,92.73,92.4,92.65,3000.0,92.5497,92.6496,92.3199,92.5697,3000.0
2016-02-08 13:45:00,92.65,92.77,92.54,92.75,2400.0,92.5697,92.6896,92.4598,92.6696,2400.0
2016-02-08 13:50:00,92.7,92.85,92.46,92.59,2658.0,92.6197,92.7695,92.3799,92.5098,2658.0
2016-02-08 13:55:00,92.67,92.76,92.41,92.41,3500.0,92.5897,92.6796,92.3299,92.3299,3500.0
2016-02-08 14:00:00,92.41,92.55,92.3,92.55,5111.0,92.3299,92.4698,92.22,92.4698,5111.0
2016-02-08 14:05:00,92.54,92.55,92.4,92.55,2700.0,92.4598,92.4698,92.3199,92.4698,2700.0
2016-02-08 14:10:00,92.51,92.57,92.41,92.55,3900.0,92.4298,92.4898,92.3299,92.4698,3900.0
2016-02-08 14:15:00,92.41,92.54,92.25,92.25,2200.0,92.3299,92.4598,92.1701,92.1701,2200.0
2016-02-08 14:20:00,92.23,92.55,92.23,92.54,2000.0,92.1501,92.4698,92.1501,92.4598,2000.0
2016-02-08 14:25:00,92.56,92.69,92.43,92.52,4028.0,92.4798,92.6097,92.3499,92.4398,4028.0
2016-02-08 14:30:00,92.5,92.61,92.32,92.4,3510.0,92.4198,92.5297,92.24,92.3199,3510.0
2016-02-08 14:35:00,92.35,92.53,92.35,92.42,2200.0,92.27,92.4498,92.27,92.3399,2200.0
2016-02-08 14:40:00,92.4,92.56,92.34,92.56,3700.0,92.3199,92.4798,92.26,92.4798,3700.0
2016-02-08 14:45:00,92.56,92.68,92.5,92.68,3906.0,92.4798,92.5997,92.4198,92.5997,3906.0
2016-02-08 14:50:00,92.6,92.64,92.51,92.53,4562.0,92.5198,92.5597,92.4298,92.4498,4562.0
2016-02-08 14:55:00,92.6,92.6,92.33,92.33,8362.0,92.5198,92.5198,92.25,92.25,8362.0
2016-02-08 15:00:00,92.33,92.5,92.31,92.43,9011.0,92.25,92.4198,92.23,92.3499,9011.0
2016-02-08 15:05:00,92.48,92.49,92.29,92.29,8085.0,92.3999,92.4099,92.21,92.21,8085.0
2016-02-08 15:10:00,92.26,92.55,92.26,92.55,6100.0,92.18,92.4698,92.18,92.4698,6100.0
2016-02-08 15:15:00,92.49,92.64,92.39,92.56,10934.0,92.4099,92.5597,92.3099,92.4798,10934.0
2016-02-08 15:20:00,92.61,92.73,92.55,92.61,6400.0,92.5297,92.6496,92.4698,92.5297,6400.0
2016-02-08 15:25:00,92.65,92.75,92.4,92.48,3800.0,92.5697,92.6696,92.3199,92.3999,3800.0
2016-02-08 15:30:00,92.4,92.67,92.4,92.41,20745.0,92.3199,92.5897,92.3199,92.3299,20745.0
2016-02-08 15:35:00,92.42,92.57,92.27,92.34,4171.0,92.3399,92.4898,92.19,92.26,4171.0
2016-02-08 15:40:00,92.26,92.52,92.26,92.41,6375.0,92.18,92.4398,92.18,92.3299,6375.0
2016-02-08 15:45:00,92.56,92.62,92.4,92.47,14000.0,92.4798,92.5397,92.3199,92.3899,14000.0
2016-02-08 15:50:00,92.45,92.46,92.19,92.19,5310.0,92.3699,92.3799,92.1101,92.1101,5310.0
2016-02-08 15:55:00,92.23,92.43,92.1,92.43,24916.0,92.1501,92.3499,92.0202,92.3499,24916.0
2016-02-09 09:30:00,91.48,91.49,91.4,91.41,4531.0,91.4007,91.4107,91.3208,91.3308,4531.0
2016-02-09 09:35:00,91.53,92.5,91.53,92.11,4500.0,91.4507,92.4198,91.4507,92.0302,4500.0
2016-02-09 09:40:00,92.31,92.62,92.21,92.62,4138.0,92.23,92.5397,92.1301,92.5397,4138.0
2016-02-09 09:45:00,92.62,93.27,92.46,92.8,16500.0,92.5397,93.1892,92.3799,92.7196,16500.0
2016-02-09 09:50:00,92.8,93.04,92.72,92.85,1800.0,92.7196,92.9594,92.6397,92.7695,1800.0
2016-02-09 09:55:00,93.0,93.04,92.71,92.71,3416.0,92.9194,92.9594,92.6297,92.6297,3416.0
2016-02-09 10:00:00,92.34,92.93,92.33,92.73,6918.0,92.26,92.8495,92.25,92.6496,6918.0
2016-02-09 10:05:00,92.75,93.08,92.49,92.88,3191.0,92.6696,92.9993,92.4099,92.7995,3191.0
2016-02-09 10:10:00,92.97,92.97,92.48,92.48,2100.0,92.8894,92.8894,92.3999,92.3999,2100.0
2016-02-09 10:15:00,92.52,92.63,92.47,92.51,6300.0,92.4398,92.5497,92.3899,92.4298,6300.0
2016-02-09 10:20:00,92.59,92.79,92.51,92.58,2767.0,92.5098,92.7096,92.4298,92.4998,2767.0
2016-02-09 10:25:00,92.59,92.73,92.26,92.27,3201.0,92.5098,92.6496,92.18,92.19,3201.0
2016-02-09 10:30:00,92.28,92.64,92.22,92.64,2800.0,92.2,92.5597,92.1401,92.5597,2800.0
2016-02-09 10:35:00,92.62,92.62,92.4,92.4,2303.0,92.5397,92.5397,92.3199,92.3199,2303.0
2016-02-09 10:40:00,92.4,92.4,91.93,92.0,3860.0,92.3199,92.3199,91.8503,91.9203,3860.0
2016-02-09 10:45:00,91.88,91.88,91.17,91.63,2980.0,91.8004,91.8004,91.091,91.5506,2980.0
2016-02-09 10:50:00,91.75,91.75,91.46,91.46,1000.0,91.6705,91.6705,91.3807,91.3807,1000.0
2016-02-09 10:55:00,91.51,91.51,91.09,91.23,1300.0,91.4307,91.4307,91.0111,91.1509,1300.0
2016-02-09 11:00:00,91.19,91.58,91.19,91.58,400.0,91.111,91.5006,91.111,91.5006,400.0
2016-02-09 11:05:00,91.67,91.74,91.48,91.7,600.0,91.5906,91.6605,91.4007,91.6205,600.0
2016-02-09 11:10:00,91.89,92.13,91.89,92.01,4451.0,91.8104,92.0502,91.8104,91.9303,4451.0
2016-02-09 11:15:00,92.01,92.01,91.82,91.99,1536.0,91.9303,91.9303,91.7404,91.9103,1536.0
2016-02-09 11:20:00,92.0,92.14,92.0,92.05,1151.0,91.9203,92.0602,91.9203,91.9702,1151.0
2016-02-09 11:25:00,92.06,92.23,91.99,92.08,4280.0,91.9802,92.1501,91.9103,92.0002,4280.0
2016-02-09 11:30:00,92.13,92.13,91.98,91.98,457.0,92.0502,92.0502,91.9003,91.9003,457.0
2016-02-09 11:35:00,91.82,91.91,91.55,91.55,1300.0,91.7404,91.8304,91.4707,91.4707,1300.0
2016-02-09 11:40:00,91.54,91.99,91.54,91.99,1917.0,91.4607,91.9103,91.4607,91.9103,1917.0
2016-02-09 11:45:00,92.04,92.06,91.86,91.86,1291.0,91.9602,91.9802,91.7804,91.7804,1291.0
2016-02-09 11:50:00,91.69,91.73,91.52,91.57,1500.0,91.6105,91.6505,91.4407,91.4906,1500.0
2016-02-09 11:55:00,91.44,91.64,91.23,91.4,1378.0,91.3608,91.5606,91.1509,91.3208,1378.0
2016-02-09 12:00:00,91.4,91.68,91.4,91.63,400.0,91.3208,91.6006,91.3208,91.5506,400.0
2016-02-09 12:05:00,91.77,91.77,91.76,91.76,400.0,91.6905,91.6905,91.6805,91.6805,400.0
2016-02-09 12:10:00,91.8,92.03,91.78,92.03,900.0,91.7204,91.9502,91.7005,91.9502,900.0
2016-02-09 12:15:00,91.99,92.02,91.87,91.9,1000.0,91.9103,91.9403,91.7904,91.8204,1000.0
2016-02-09 12:20:00,92.0,92.0,91.99,91.99,300.0,91.9203,91.9203,91.9103,91.9103,300.0
2016-02-09 12:25:00,91.77,91.93,91.75,91.93,900.0,91.6905,91.8503,91.6705,91.8503,900.0
2016-02-09 12:30:00,91.9,91.9,91.5,91.8,1200.0,91.8204,91.8204,91.4207,91.7204,1200.0
2016-02-09 12:35:00,91.78,91.88,91.78,91.88,500.0,91.7005,91.8004,91.7005,91.8004,500.0
2016-02-09 12:40:00,91.67,91.71,91.45,91.45,930.0,91.5906,91.6305,91.3708,91.3708,930.0
2016-02-09 12:45:00,91.64,91.64,91.36,91.4,1000.0,91.5606,91.5606,91.2808,91.3208,1000.0
2016-02-09 12:50:00,91.16,91.45,91.16,91.44,709.0,91.081,91.3708,91.081,91.3608,709.0
2016-02-09 12:55:00,91.37,91.49,91.29,91.3,300.0,91.2908,91.4107,91.2109,91.2209,300.0
2016-02-09 13:00:00,91.51,91.51,91.22,91.41,600.0,91.4307,91.4307,91.141,91.3308,600.0
2016-02-09 13:05:00,91.19,91.19,91.05,91.08,700.0,91.111,91.111,90.9711,91.0011,700.0
2016-02-09 13:10:00,91.01,91.01,90.57,90.58,700.0,90.9311,90.9311,90.4915,90.5015,700.0
2016-02-09 13:15:00,90.67,90.67,90.34,90.59,622.0,90.5914,90.5914,90.2617,90.5115,622.0
2016-02-09 13:20:00,90.39,91.04,90.39,91.04,1900.0,90.3117,90.9611,90.3117,90.9611,1900.0
2016-02-09 13:25:00,90.76,90.88,90.76,90.88,200.0,90.6813,90.8012,90.6813,90.8012,200.0
2016-02-09 13:30:00,90.87,91.15,90.87,91.15,500.0,90.7913,91.071,90.7913,91.071,500.0
2016-02-09 13:35:00,90.93,90.93,90.81,90.86,700.0,90.8512,90.8512,90.7313,90.7813,700.0
2016-02-09 13:40:00,90.89,91.11,90.86,91.11,1100.0,90.8112,91.031,90.7813,91.031,1100.0
2016-02-09 13:45:00,91.17,91.31,90.87,90.88,1715.0,91.091,91.2309,90.7913,90.8012,1715.0
2016-02-09 13:50:00,91.1,91.1,91.1,91.1,100.0,91.0211,91.0211,91.0211,91.0211,100.0
2016-02-09 13:55:00,91.08,91.08,90.79,90.79,2386.0,91.0011,91.0011,90.7113,90.7113,2386.0
2016-02-09 14:00:00,91.01,91.13,91.01,91.07,1110.0,90.9311,91.051,90.9311,90.9911,1110.0
2016-02-09 14:05:00,91.05,91.4,91.01,91.4,3600.0,90.9711,91.3208,90.9311,91.3208,3600.0
2016-02-09 14:10:00,91.63,91.63,91.44,91.54,900.0,91.5506,91.5506,91.3608,91.4607,900.0
2016-02-09 14:15:00,91.57,91.57,91.37,91.47,839.0,91.4906,91.4906,91.2908,91.3907,839.0
2016-02-09 14:20:00,91.45,91.51,91.35,91.35,1122.0,91.3708,91.4307,91.2708,91.2708,1122.0
2016-02-09 14:25:00,91.2,91.2,90.88,90.91,1200.0,91.121,91.121,90.8012,90.8312,1200.0
2016-02-09 14:30:00,91.09,91.32,90.91,91.23,3257.0,91.0111,91.2409,90.8312,91.1509,3257.0
2016-02-09 14:35:00,91.28,91.65,91.18,91.65,1300.0,91.2009,91.5706,91.101,91.5706,1300.0
2016-02-09 14:40:00,91.57,91.78,91.46,91.72,2300.0,91.4906,91.7005,91.3807,91.6405,2300.0
2016-02-09 14:45:00,91.73,91.73,91.45,91.45,1400.0,91.6505,91.6505,91.3708,91.3708,1400.0
2016-02-09 14:50:00,91.45,91.61,91.2,91.6,3200.0,91.3708,91.5306,91.121,91.5206,3200.0
2016-02-09 14:55:00,91.61,91.7,91.58,91.63,2400.0,91.5306,91.6205,91.5006,91.5506,2400.0
2016-02-09 15:00:00,91.59,92.01,91.59,91.99,12642.0,91.5106,91.9303,91.5106,91.9103,12642.0
2016-02-09 15:05:00,92.01,92.34,91.95,92.34,6319.0,91.9303,92.26,91.8703,92.26,6319.0
2016-02-09 15:10:00,92.27,92.27,92.17,92.18,900.0,92.19,92.19,92.0901,92.1001,900.0
2016-02-09 15:15:00,92.19,92.3,92.17,92.17,4283.0,92.1101,92.22,92.0901,92.0901,4283.0
2016-02-09 15:20:00,92.06,92.18,91.79,91.84,1400.0,91.9802,92.1001,91.7105,91.7604,1400.0
2016-02-09 15:25:00,91.76,91.76,91.29,91.66,3001.0,91.6805,91.6805,91.2109,91.5806,3001.0
2016-02-09 15:30:00,91.66,91.81,91.61,91.68,3914.0,91.5806,91.7304,91.5306,91.6006,3914.0
2016-02-09 15:35:00,91.78,91.92,91.78,91.83,1100.0,91.7005,91.8403,91.7005,91.7504,1100.0
2016-02-09 15:40:00,91.74,91.74,91.17,91.25,1700.0,91.6605,91.6605,91.091,91.1709,1700.0
2016-02-09 15:45:00,91.34,91.54,91.33,91.38,3500.0,91.2608,91.4607,91.2509,91.3008,3500.0
2016-02-09 15:50:00,91.34,91.55,91.31,91.43,4900.0,91.2608,91.4707,91.2309,91.3508,4900.0
2016-02-09 15:55:00,91.43,91.47,91.3,91.37,12068.0,91.3508,91.3907,91.2209,91.2908,12068.0
2016-02-10 09:30:00,92.09,92.54,91.54,92.5,3063.0,92.0102,92.4598,91.4607,92.4198,3063.0
2016-02-10 09:35:00,92.52,92.99,92.52,92.98,1192.0,92.4398,92.9094,92.4398,92.8994,1192.0
2016-02-10 09:40:00,93.11,93.29,93.11,93.23,800.0,93.0293,93.2092,93.0293,93.1492,800.0
2016-02-10 09:45:00,93.44,93.71,93.44,93.71,1200.0,93.359,93.6288,93.359,93.6288,1200.0
2016-02-10 09:50:00,93.66,93.66,93.66,93.66,400.0,93.5788,93.5788,93.5788,93.5788,400.0
2016-02-10 09:55:00,93.82,94.01,93.74,94.0,1800.0,93.7387,93.9285,93.6588,93.9185,1800.0
2016-02-10 10:00:00,94.18,94.18,93.88,93.89,1400.0,94.0984,94.0984,93.7986,93.8086,1400.0
2016-02-10 10:05:00,93.89,93.89,93.47,93.48,2265.0,93.8086,93.8086,93.389,93.399,2265.0
2016-02-10 10:10:00,93.77,93.93,93.49,93.49,3600.0,93.6887,93.8486,93.409,93.409,3600.0
2016-02-10 10:15:00,93.49,93.64,93.29,93.49,2000.0,93.409,93.5589,93.2092,93.409,2000.0
2016-02-10 10:20:00,93.57,93.94,93.53,93.68,3030.0,93.4889,93.8586,93.4489,93.5988,3030.0
2016-02-10 10:25:00,93.99,93.99,93.48,93.48,2300.0,93.9086,93.9086,93.399,93.399,2300.0
2016-02-10 10:30:00,93.48,93.85,93.48,93.83,1400.0,93.399,93.7687,93.399,93.7487,1400.0
2016-02-10 10:35:00,93.83,93.83,93.28,93.38,3574.0,93.7487,93.7487,93.1992,93.2991,3574.0
2016-02-10 10:40:00,93.18,93.36,93.13,93.19,4622.0,93.0993,93.2791,93.0493,93.1092,4622.0
2016-02-10 10:45:00,93.18,93.18,92.89,93.12,1850.0,93.0993,93.0993,92.8095,93.0393,1850.0
2016-02-10 10:50:00,93.13,93.13,92.18,92.77,4562.0,93.0493,93.0493,92.1001,92.6896,4562.0
2016-02-10 10:55:00,92.5,92.69,92.42,92.43,2600.0,92.4198,92.6097,92.3399,92.3499,2600.0
2016-02-10 11:00:00,92.65,92.72,92.45,92.72,500.0,92.5697,92.6397,92.3699,92.6397,500.0
2016-02-10 11:05:00,92.81,92.97,92.52,92.61,3100.0,92.7296,92.8894,92.4398,92.5297,3100.0
2016-02-10 11:10:00,93.07,93.3,93.07,93.22,1300.0,92.9893,93.2191,92.9893,93.1392,1300.0
2016-02-10 11:15:00,93.23,93.31,93.18,93.25,1300.0,93.1492,93.2291,93.0993,93.1692,1300.0
2016-02-10 11:20:00,93.25,93.25,93.25,93.25,0.0,93.1692,93.1692,93.1692,93.1692,0.0
2016-02-10 11:25:00,93.51,93.51,93.37,93.37,1062.0,93.429,93.429,93.2891,93.2891,1062.0
2016-02-10 11:30:00,93.4,93.54,93.4,93.53,2100.0,93.3191,93.4589,93.3191,93.4489,2100.0
2016-02-10 11:35:00,93.55,93.55,92.97,92.97,3200.0,93.4689,93.4689,92.8894,92.8894,3200.0
2016-02-10 11:40:00,92.96,93.13,92.85,93.08,1900.0,92.8794,93.0493,92.7695,92.9993,1900.0
2016-02-10 11:45:00,93.17,93.17,93.1,93.1,1600.0,93.0893,93.0893,93.0193,93.0193,1600.0
2016-02-10 11:50:00,93.2,93.3,93.2,93.3,1000.0,93.1192,93.2191,93.1192,93.2191,1000.0
2016-02-10 11:55:00,93.53,93.71,93.53,93.65,2500.0,93.4489,93.6288,93.4489,93.5688,2500.0
2016-02-10 12:00:00,93.75,93.75,93.57,93.65,3200.0,93.6688,93.6688,93.4889,93.5688,3200.0
2016-02-10 12:05:00,93.41,93.74,93.41,93.74,1200.0,93.3291,93.6588,93.3291,93.6588,1200.0
2016-02-10 12:10:00,93.9,93.9,93.68,93.75,2100.0,93.8186,93.8186,93.5988,93.6688,2100.0
2016-02-10 12:15:00,93.75,94.0,93.7,94.0,2385.0,93.6688,93.9185,93.6188,93.9185,2385.0
2016-02-10 12:20:00,94.0,94.0,93.82,93.87,6500.0,93.9185,93.9185,93.7387,93.7887,6500.0
2016-02-10 12:25:00,93.86,94.0,93.86,94.0,4710.0,93.7787,93.9185,93.7787,93.9185,4710.0
2016-02-10 12:30:00,94.0,94.14,93.85,93.85,3700.0,93.9185,94.0584,93.7687,93.7687,3700.0
2016-02-10 12:35:00,93.97,94.17,93.97,94.08,1531.0,93.8886,94.0884,93.8886,93.9985,1531.0
2016-02-10 12:40:00,94.05,94.05,94.05,94.05,300.0,93.9685,93.9685,93.9685,93.9685,300.0
2016-02-10 12:45:00,93.89,94.01,93.89,94.01,700.0,93.8086,93.9285,93.8086,93.9285,700.0
2016-02-10 12:50:00,94.0,94.12,94.0,94.0,6500.0,93.9185,94.0384,93.9185,93.9185,6500.0
2016-02-10 12:55:00,93.99,94.02,93.89,94.02,1400.0,93.9086,93.9385,93.8086,93.9385,1400.0
2016-02-10 13:00:00,93.94,94.04,93.94,94.04,5000.0,93.8586,93.9585,93.8586,93.9585,5000.0
2016-02-10 13:05:00,93.96,94.03,93.96,93.97,1200.0,93.8786,93.9485,93.8786,93.8886,1200.0
2016-02-10 13:10:00,93.92,93.92,93.85,93.87,700.0,93.8386,93.8386,93.7687,93.7887,700.0
2016-02-10 13:15:00,93.99,94.07,93.91,94.0,1800.0,93.9086,93.9885,93.8286,93.9185,1800.0
2016-02-10 13:20:00,94.02,94.1,93.93,94.03,1467.0,93.9385,94.0185,93.8486,93.9485,1467.0
2016-02-10 13:25:00,93.99,93.99,93.63,93.82,3800.0,93.9086,93.9086,93.5489,93.7387,3800.0
2016-02-10 13:30:00,93.95,94.1,93.93,94.04,1400.0,93.8686,94.0185,93.8486,93.9585,1400.0
2016-02-10 13:35:00,94.04,94.04,93.89,94.0,2400.0,93.9585,93.9585,93.8086,93.9185,2400.0
2016-02-10 13:40:00,94.0,94.1,93.99,94.1,7400.0,93.9185,94.0185,93.9086,94.0185,7400.0
2016-02-10 13:45:00,94.08,94.19,94.03,94.19,1200.0,93.9985,94.1084,93.9485,94.1084,1200.0
2016-02-10 13:50:00,94.09,94.12,94.04,94.05,4900.0,94.0085,94.0384,93.9585,93.9685,4900.0
2016-02-10 13:55:00,94.05,94.05,94.0,94.02,3800.0,93.9685,93.9685,93.9185,93.9385,3800.0
2016-02-10 14:00:00,94.06,94.1,93.98,94.02,4600.0,93.9785,94.0185,93.8986,93.9385,4600.0
2016-02-10 14:05:00,94.05,94.09,93.99,94.04,5897.0,93.9685,94.0085,93.9086,93.9585,5897.0
2016-02-10 14:10:00,94.09,94.12,93.98,94.03,12089.0,94.0085,94.0384,93.8986,93.9485,12089.0
2016-02-10 14:15:00,94.02,94.02,93.9,93.9,1198.0,93.9385,93.9385,93.8186,93.8186,1198.0
2016-02-10 14:20:00,94.04,94.04,93.69,93.81,3300.0,93.9585,93.9585,93.6088,93.7287,3300.0
2016-02-10 14:25:00,93.8,93.88,93.73,93.75,2700.0,93.7187,93.7986,93.6488,93.6688,2700.0
2016-02-10 14:30:00,93.78,94.04,93.65,93.73,19447.0,93.6987,93.9585,93.5688,93.6488,19447.0
2016-02-10 14:35:00,93.72,93.74,93.48,93.51,3400.0,93.6388,93.6588,93.399,93.429,3400.0
2016-02-10 14:40:00,93.24,93.24,93.0,93.06,4800.0,93.1592,93.1592,92.9194,92.9794,4800.0
2016-02-10 14:45:00,93.09,93.22,93.06,93.09,1300.0,93.0093,93.1392,92.9794,93.0093,1300.0
2016-02-10 14:50:00,93.14,93.24,93.08,93.2,1800.0,93.0593,93.1592,92.9993,93.1192,1800.0
2016-02-10 14:55:00,93.15,93.34,93.12,93.34,2269.0,93.0693,93.2591,93.0393,93.2591,2269.0
2016-02-10 15:00:00,93.3,93.62,93.3,93.59,3531.0,93.2191,93.5389,93.2191,93.5089,3531.0
2016-02-10 15:05:00,93.61,93.65,93.49,93.5,2800.0,93.5289,93.5688,93.409,93.419,2800.0
2016-02-10 15:10:00,93.49,93.63,93.38,93.51,6501.0,93.409,93.5489,93.2991,93.429,6501.0
2016-02-10 15:15:00,93.47,93.5,93.17,93.33,6600.0,93.389,93.419,93.0893,93.2491,6600.0
2016-02-10 15:20:00,93.33,93.35,93.19,93.19,1900.0,93.2491,93.2691,93.1092,93.1092,1900.0
2016-02-10 15:25:00,93.31,93.49,93.1,93.1,3293.0,93.2291,93.409,93.0193,93.0193,3293.0
2016-02-10 15:30:00,93.2,93.25,93.06,93.13,2100.0,93.1192,93.1692,92.9794,93.0493,2100.0
2016-02-10 15:35:00,93.13,93.13,92.79,92.79,3410.0,93.0493,93.0493,92.7096,92.7096,3410.0
2016-02-10 15:40:00,92.77,92.86,92.6,92.76,4000.0,92.6896,92.7795,92.5198,92.6796,4000.0
2016-02-10 15:45:00,92.79,92.82,92.54,92.68,5653.0,92.7096,92.7396,92.4598,92.5997,5653.0
2016-02-10 15:50:00,92.61,92.64,92.4,92.48,10236.0,92.5297,92.5597,92.3199,92.3999,10236.0
2016-02-10 15:55:00,92.5,92.64,92.31,92.42,17133.0,92.4198,92.5597,92.23,92.3399,17133.0
2016-02-11 09:30:00,90.72,91.56,90.39,91.42,1705.0,90.6414,91.4807,90.3117,91.3408,1705.0
2016-02-11 09:35:00,90.47,91.02,90.47,90.64,600.0,90.3916,90.9411,90.3916,90.5615,600.0
2016-02-11 09:40:00,90.78,90.78,90.77,90.78,300.0,90.7013,90.7013,90.6913,90.7013,300.0
2016-02-11 09:45:00,91.55,91.59,91.02,91.57,1900.0,91.4707,91.5106,90.9411,91.4906,1900.0
2016-02-11 09:50:00,91.57,91.66,91.3,91.66,800.0,91.4906,91.5806,91.2209,91.5806,800.0
2016-02-11 09:55:00,92.09,92.09,92.06,92.06,500.0,92.0102,92.0102,91.9802,91.9802,500.0
2016-02-11 10:00:00,92.09,92.09,91.57,91.57,1100.0,92.0102,92.0102,91.4906,91.4906,1100.0
2016-02-11 10:05:00,91.75,92.12,91.63,91.99,1052.0,91.6705,92.0402,91.5506,91.9103,1052.0
2016-02-11 10:10:00,92.22,92.23,91.84,91.84,300.0,92.1401,92.1501,91.7604,91.7604,300.0
2016-02-11 10:15:00,91.88,91.88,91.86,91.86,300.0,91.8004,91.8004,91.7804,91.7804,300.0
2016-02-11 10:20:00,91.83,91.88,91.83,91.88,700.0,91.7504,91.8004,91.7504,91.8004,700.0
2016-02-11 10:25:00,91.77,91.77,91.57,91.57,1200.0,91.6905,91.6905,91.4906,91.4906,1200.0
2016-02-11 10:30:00,91.58,91.84,91.58,91.83,300.0,91.5006,91.7604,91.5006,91.7504,300.0
2016-02-11 10:35:00,91.71,91.82,91.7,91.7,400.0,91.6305,91.7404,91.6205,91.6205,400.0
2016-02-11 10:40:00,91.67,91.75,91.57,91.58,600.0,91.5906,91.6705,91.4906,91.5006,600.0
2016-02-11 10:45:00,91.74,91.79,91.66,91.66,600.0,91.6605,91.7105,91.5806,91.5806,600.0
2016-02-11 10:50:00,91.62,91.62,91.52,91.54,3100.0,91.5406,91.5406,91.4407,91.4607,3100.0
2016-02-11 10:55:00,91.62,91.76,91.59,91.72,1000.0,91.5406,91.6805,91.5106,91.6405,1000.0
2016-02-11 11:00:00,91.62,91.63,91.57,91.57,800.0,91.5406,91.5506,91.4906,91.4906,800.0
2016-02-11 11:05:00,91.58,91.58,91.15,91.15,2700.0,91.5006,91.5006,91.071,91.071,2700.0
2016-02-11 11:10:00,91.42,91.42,91.26,91.42,900.0,91.3408,91.3408,91.1809,91.3408,900.0
2016-02-11 11:15:00,91.48,91.72,91.23,91.58,5350.0,91.4007,91.6405,91.1509,91.5006,5350.0
2016-02-11 11:20:00,91.68,91.93,91.4,91.4,1590.0,91.6006,91.8503,91.3208,91.3208,1590.0
2016-02-11 11:25:00,91.53,91.53,91.16,91.35,2047.0,91.4507,91.4507,91.081,91.2708,2047.0
2016-02-11 11:30:00,91.11,91.34,91.11,91.19,900.0,91.031,91.2608,91.031,91.111,900.0
2016-02-11 11:35:00,91.22,91.4,91.22,91.3,608.0,91.141,91.3208,91.141,91.2209,608.0
2016-02-11 11:40:00,91.66,91.66,91.49,91.49,1200.0,91.5806,91.5806,91.4107,91.4107,1200.0
2016-02-11 11:45:00,91.66,91.66,91.64,91.64,200.0,91.5806,91.5806,91.5606,91.5606,200.0
2016-02-11 11:50:00,91.66,91.83,91.66,91.66,300.0,91.5806,91.7504,91.5806,91.5806,300.0
2016-02-11 11:55:00,91.83,91.84,91.72,91.72,700.0,91.7504,91.7604,91.6405,91.6405,700.0
2016-02-11 12:00:00,91.84,91.84,91.74,91.74,1100.0,91.7604,91.7604,91.6605,91.6605,1100.0
2016-02-11 12:05:00,91.9,91.95,91.8,91.82,6649.0,91.8204,91.8703,91.7204,91.7404,6649.0
2016-02-11 12:10:00,91.81,91.9,91.75,91.78,2100.0,91.7304,91.8204,91.6705,91.7005,2100.0
2016-02-11 12:15:00,91.66,91.66,91.58,91.58,400.0,91.5806,91.5806,91.5006,91.5006,400.0
2016-02-11 12:20:00,91.66,91.73,91.65,91.73,400.0,91.5806,91.6505,91.5706,91.6505,400.0
2016-02-11 12:25:00,91.78,91.88,91.78,91.88,300.0,91.7005,91.8004,91.7005,91.8004,300.0
2016-02-11 12:30:00,91.76,91.76,91.53,91.58,3300.0,91.6805,91.6805,91.4507,91.5006,3300.0
2016-02-11 12:35:00,91.66,91.69,91.64,91.64,300.0,91.5806,91.6105,91.5606,91.5606,300.0
2016-02-11 12:40:00,91.66,91.66,91.66,91.66,200.0,91.5806,91.5806,91.5806,91.5806,200.0
2016-02-11 12:45:00,91.85,91.9,91.79,91.79,700.0,91.7704,91.8204,91.7105,91.7105,700.0
2016-02-11 12:50:00,91.89,91.94,91.72,91.72,7710.0,91.8104,91.8603,91.6405,91.6405,7710.0
2016-02-11 12:55:00,91.82,92.0,91.82,91.97,8109.0,91.7404,91.9203,91.7404,91.8903,8109.0
2016-02-11 13:00:00,92.0,92.06,91.8,91.8,4257.0,91.9203,91.9802,91.7204,91.7204,4257.0
2016-02-11 13:05:00,91.95,91.99,91.93,91.93,300.0,91.8703,91.9103,91.8503,91.8503,300.0
2016-02-11 13:10:00,91.86,91.86,91.79,91.79,400.0,91.7804,91.7804,91.7105,91.7105,400.0
2016-02-11 13:15:00,91.73,91.97,91.7,91.93,1000.0,91.6505,91.8903,91.6205,91.8503,1000.0
2016-02-11 13:20:00,91.95,92.07,91.87,91.96,1000.0,91.8703,91.9902,91.7904,91.8803,1000.0
2016-02-11 13:25:00,91.96,91.98,91.96,91.97,3200.0,91.8803,91.9003,91.8803,91.8903,3200.0
2016-02-11 13:30:00,91.87,91.87,91.81,91.87,400.0,91.7904,91.7904,91.7304,91.7904,400.0
2016-02-11 13:35:00,91.9,91.9,91.65,91.65,700.0,91.8204,91.8204,91.5706,91.5706,700.0
2016-02-11 13:40:00,91.65,91.65,91.65,91.65,0.0,91.5706,91.5706,91.5706,91.5706,0.0
2016-02-11 13:45:00,91.68,91.75,91.68,91.7,708.0,91.6006,91.6705,91.6006,91.6205,708.0
2016-02-11 13:50:00,91.74,91.86,91.74,91.81,800.0,91.6605,91.7804,91.6605,91.7304,800.0
2016-02-11 13:55:00,91.83,91.86,91.69,91.69,300.0,91.7504,91.7804,91.6105,91.6105,300.0
2016-02-11 14:00:00,91.8,91.87,91.8,91.8,400.0,91.7204,91.7904,91.7204,91.7204,400.0
2016-02-11 14:05:00,91.78,91.85,91.77,91.85,600.0,91.7005,91.7704,91.6905,91.7704,600.0
2016-02-11 14:10:00,91.8,91.83,91.73,91.73,300.0,91.7204,91.7504,91.6505,91.6505,300.0
2016-02-11 14:15:00,91.8,91.9,91.71,91.71,5700.0,91.7204,91.8204,91.6305,91.6305,5700.0
2016-02-11 14:20:00,91.71,91.74,91.6,91.65,5800.0,91.6305,91.6605,91.5206,91.5706,5800.0
2016-02-11 14:25:00,91.71,91.71,91.51,91.58,1400.0,91.6305,91.6305,91.4307,91.5006,1400.0
2016-02-11 14:30:00,91.57,91.59,91.37,91.43,4900.0,91.4906,91.5106,91.2908,91.3508,4900.0
2016-02-11 14:35:00,91.43,91.69,91.36,91.69,5802.0,91.3508,91.6105,91.2808,91.6105,5802.0
2016-02-11 14:40:00,91.79,91.91,91.57,91.73,5000.0,91.7105,91.8304,91.4906,91.6505,5000.0
2016-02-11 14:45:00,91.75,91.79,91.52,91.56,9500.0,91.6705,91.7105,91.4407,91.4807,9500.0
2016-02-11 14:50:00,91.75,92.0,91.67,91.92,5900.0,91.6705,91.9203,91.5906,91.8403,5900.0
2016-02-11 14:55:00,91.78,91.87,91.73,91.73,1300.0,91.7005,91.7904,91.6505,91.6505,1300.0
2016-02-11 15:00:00,91.74,91.74,91.57,91.74,2900.0,91.6605,91.6605,91.4906,91.6605,2900.0
2016-02-11 15:05:00,91.72,91.72,91.5,91.52,3400.0,91.6405,91.6405,91.4207,91.4407,3400.0
2016-02-11 15:10:00,91.54,91.8,91.52,91.57,8200.0,91.4607,91.7204,91.4407,91.4906,8200.0
2016-02-11 15:15:00,91.65,91.65,91.5,91.57,1200.0,91.5706,91.5706,91.4207,91.4906,1200.0
2016-02-11 15:20:00,91.53,91.7,91.5,91.57,3817.0,91.4507,91.6205,91.4207,91.4906,3817.0
2016-02-11 15:25:00,91.5,91.55,91.43,91.55,2100.0,91.4207,91.4707,91.3508,91.4707,2100.0
2016-02-11 15:30:00,91.61,91.78,91.5,91.77,4254.0,91.5306,91.7005,91.4207,91.6905,4254.0
2016-02-11 15:35:00,91.83,92.04,91.83,92.01,3100.0,91.7504,91.9602,91.7504,91.9303,3100.0
2016-02-11 15:40:00,92.07,92.22,91.96,92.22,7382.0,91.9902,92.1401,91.8803,92.1401,7382.0
2016-02-11 15:45:00,92.22,92.32,91.68,91.7,14246.0,92.1401,92.24,91.6006,91.6205,14246.0
2016-02-11 15:50:00,91.76,91.81,91.58,91.58,15395.0,91.6805,91.7304,91.5006,91.5006,15395.0
2016-02-11 15:55:00,91.46,91.5,91.29,91.4,14624.0,91.3807,91.4207,91.2109,91.3208,14624.0
2016-02-12 09:30:00,92.78,92.78,91.91,92.19,2818.0,92.6996,92.6996,91.8304,92.1101,2818.0
2016-02-12 09:35:00,92.4,92.4,91.98,92.0,1100.0,92.3199,92.3199,91.9003,91.9203,1100.0
2016-02-12 09:40:00,92.19,92.24,92.19,92.24,200.0,92.1101,92.1601,92.1101,92.1601,200.0
2016-02-12 09:45:00,92.04,92.04,91.9,91.91,1999.0,91.9602,91.9602,91.8204,91.8304,1999.0
2016-02-12 09:50:00,91.81,92.12,91.78,92.07,2900.0,91.7304,92.0402,91.7005,91.9902,2900.0
2016-02-12 09:55:00,91.96,91.97,91.8,91.8,800.0,91.8803,91.8903,91.7204,91.7204,800.0
2016-02-12 10:00:00,91.82,92.19,91.82,92.03,600.0,91.7404,92.1101,91.7404,91.9502,600.0
2016-02-12 10:05:00,91.85,92.08,91.8,92.08,1313.0,91.7704,92.0002,91.7204,92.0002,1313.0
2016-02-12 10:10:00,92.11,92.32,92.11,92.3,900.0,92.0302,92.24,92.0302,92.22,900.0
2016-02-12 10:15:00,92.2,92.22,92.2,92.22,900.0,92.1201,92.1401,92.1201,92.1401,900.0
2016-02-12 10:20:00,92.23,92.5,92.23,92.5,1300.0,92.1501,92.4198,92.1501,92.4198,1300.0
2016-02-12 10:25:00,92.5,92.64,92.49,92.63,1100.0,92.4198,92.5597,92.4099,92.5497,1100.0
2016-02-12 10:30:00,92.63,92.63,92.63,92.63,0.0,92.5497,92.5497,92.5497,92.5497,0.0
2016-02-12 10:35:00,92.57,92.57,92.52,92.52,1100.0,92.4898,92.4898,92.4398,92.4398,1100.0
2016-02-12 10:40:00,92.52,92.56,92.52,92.56,1100.0,92.4398,92.4798,92.4398,92.4798,1100.0
2016-02-12 10:45:00,92.53,92.53,92.34,92.34,995.0,92.4498,92.4498,92.26,92.26,995.0
2016-02-12 10:50:00,92.66,92.93,92.66,92.73,3000.0,92.5797,92.8495,92.5797,92.6496,3000.0
2016-02-12 10:55:00,92.79,92.8,92.57,92.57,2400.0,92.7096,92.7196,92.4898,92.4898,2400.0
2016-02-12 11:00:00,92.55,92.57,92.55,92.56,400.0,92.4698,92.4898,92.4698,92.4798,400.0
2016-02-12 11:05:00,92.57,92.87,92.55,92.55,963.0,92.4898,92.7895,92.4698,92.4698,963.0
2016-02-12 11:10:00,92.67,92.94,92.65,92.85,1004.0,92.5897,92.8595,92.5697,92.7695,1004.0
2016-02-12 11:15:00,93.11,93.17,92.93,92.93,1100.0,93.0293,93.0893,92.8495,92.8495,1100.0
2016-02-12 11:20:00,93.0,93.0,92.93,93.0,700.0,92.9194,92.9194,92.8495,92.9194,700.0
2016-02-12 11:25:00,92.87,93.1,92.86,93.0,1400.0,92.7895,93.0193,92.7795,92.9194,1400.0
2016-02-12 11:30:00,93.03,93.04,92.9,92.9,2900.0,92.9494,92.9594,92.8195,92.8195,2900.0
2016-02-12 11:35:00,92.98,92.98,92.88,92.88,200.0,92.8994,92.8994,92.7995,92.7995,200.0
2016-02-12 11:40:00,92.98,92.98,92.84,92.86,1810.0,92.8994,92.8994,92.7595,92.7795,1810.0
2016-02-12 11:45:00,92.82,92.92,92.72,92.89,2100.0,92.7396,92.8395,92.6397,92.8095,2100.0
2016-02-12 11:50:00,92.95,93.04,92.72,92.84,6800.0,92.8695,92.9594,92.6397,92.7595,6800.0
2016-02-12 11:55:00,92.74,92.97,92.72,92.87,900.0,92.6596,92.8894,92.6397,92.7895,900.0
2016-02-12 12:00:00,92.98,93.01,92.97,92.97,1800.0,92.8994,92.9294,92.8894,92.8894,1800.0
2016-02-12 12:05:00,93.06,93.14,93.0,93.04,1573.0,92.9794,93.0593,92.9194,92.9594,1573.0
2016-02-12 12:10:00,93.07,93.26,93.03,93.08,1200.0,92.9893,93.1792,92.9494,92.9993,1200.0
2016-02-12 12:15:00,93.08,93.2,92.99,93.0,1900.0,92.9993,93.1192,92.9094,92.9194,1900.0
2016-02-12 12:20:00,93.13,93.13,92.91,93.09,2800.0,93.0493,93.0493,92.8295,93.0093,2800.0
2016-02-12 12:25:00,93.06,93.19,93.0,93.11,2200.0,92.9794,93.1092,92.9194,93.0293,2200.0
2016-02-12 12:30:00,93.1,93.2,92.94,93.01,700.0,93.0193,93.1192,92.8595,92.9294,700.0
2016-02-12 12:35:00,92.89,93.0,92.89,93.0,1000.0,92.8095,92.9194,92.8095,92.9194,1000.0
2016-02-12 12:40:00,93.28,93.28,93.1,93.2,800.0,93.1992,93.1992,93.0193,93.1192,800.0
2016-02-12 12:45:00,93.1,93.11,93.09,93.09,889.0,93.0193,93.0293,93.0093,93.0093,889.0
2016-02-12 12:50:00,93.08,93.25,93.05,93.16,1370.0,92.9993,93.1692,92.9694,93.0793,1370.0
2016-02-12 12:55:00,93.08,93.19,93.08,93.09,600.0,92.9993,93.1092,92.9993,93.0093,600.0
2016-02-12 13:00:00,93.13,93.18,93.03,93.15,900.0,93.0493,93.0993,92.9494,93.0693,900.0
2016-02-12 13:05:00,93.02,93.12,92.79,93.12,1300.0,92.9394,93.0393,92.7096,93.0393,1300.0
2016-02-12 13:10:00,93.02,93.15,92.75,92.92,1900.0,92.9394,93.0693,92.6696,92.8395,1900.0
2016-02-12 13:15:00,93.11,93.25,93.0,93.12,2084.0,93.0293,93.1692,92.9194,93.0393,2084.0
2016-02-12 13:20:00,93.2,93.22,92.97,93.2,600.0,93.1192,93.1392,92.8894,93.1192,600.0
2016-02-12 13:25:00,93.2,93.2,93.08,93.19,1100.0,93.1192,93.1192,92.9993,93.1092,1100.0
2016-02-12 13:30:00,93.14,93.18,93.13,93.18,700.0,93.0593,93.0993,93.0493,93.0993,700.0
2016-02-12 13:35:00,93.27,93.27,93.15,93.15,800.0,93.1892,93.1892,93.0693,93.0693,800.0
2016-02-12 13:40:00,93.2,93.2,93.18,93.18,900.0,93.1192,93.1192,93.0993,93.0993,900.0
2016-02-12 13:45:00,93.18,93.18,93.06,93.15,920.0,93.0993,93.0993,92.9794,93.0693,920.0
2016-02-12 13:50:00,92.96,93.17,92.96,93.13,800.0,92.8794,93.0893,92.8794,93.0493,800.0
2016-02-12 13:55:00,93.16,93.16,92.95,93.05,1881.0,93.0793,93.0793,92.8695,92.9694,1881.0
2016-02-12 14:00:00,92.85,93.03,92.85,92.88,4708.0,92.7695,92.9494,92.7695,92.7995,4708.0
2016-02-12 14:05:00,92.92,93.12,92.92,93.12,1000.0,92.8395,93.0393,92.8395,93.0393,1000.0
2016-02-12 14:10:00,93.16,93.16,93.11,93.11,500.0,93.0793,93.0793,93.0293,93.0293,500.0
2016-02-12 14:15:00,93.02,93.14,92.97,92.97,1588.0,92.9394,93.0593,92.8894,92.8894,1588.0
2016-02-12 14:20:00,92.93,93.02,92.85,93.01,2297.0,92.8495,92.9394,92.7695,92.9294,2297.0
2016-02-12 14:25:00,93.04,93.36,93.04,93.28,1799.0,92.9594,93.2791,92.9594,93.1992,1799.0
2016-02-12 14:30:00,93.28,93.28,93.15,93.15,510.0,93.1992,93.1992,93.0693,93.0693,510.0
2016-02-12 14:35:00,93.15,93.16,92.93,93.08,2537.0,93.0693,93.0793,92.8495,92.9993,2537.0
2016-02-12 14:40:00,93.11,93.2,93.11,93.2,400.0,93.0293,93.1192,93.0293,93.1192,400.0
2016-02-12 14:45:00,93.22,93.38,93.22,93.34,2007.0,93.1392,93.2991,93.1392,93.2591,2007.0
2016-02-12 14:50:00,93.36,93.46,93.36,93.45,500.0,93.2791,93.379,93.2791,93.369,500.0
2016-02-12 14:55:00,93.61,93.67,93.56,93.57,3505.0,93.5289,93.5888,93.4789,93.4889,3505.0
2016-02-12 15:00:00,93.7,93.7,93.48,93.48,900.0,93.6188,93.6188,93.399,93.399,900.0
2016-02-12 15:05:00,93.47,93.51,93.3,93.34,3848.0,93.389,93.429,93.2191,93.2591,3848.0
2016-02-12 15:10:00,93.35,93.42,93.19,93.2,2800.0,93.2691,93.339,93.1092,93.1192,2800.0
2016-02-12 15:15:00,93.24,93.32,93.19,93.29,1400.0,93.1592,93.2391,93.1092,93.2092,1400.0
2016-02-12 15:20:00,93.35,93.39,93.31,93.36,1314.0,93.2691,93.3091,93.2291,93.2791,1314.0
2016-02-12 15:25:00,93.3,93.3,93.05,93.2,3714.0,93.2191,93.2191,92.9694,93.1192,3714.0
2016-02-12 15:30:00,93.16,93.18,93.08,93.09,2153.0,93.0793,93.0993,92.9993,93.0093,2153.0
2016-02-12 15:35:00,92.98,93.04,92.9,92.9,2753.0,92.8994,92.9594,92.8195,92.8195,2753.0
2016-02-12 15:40:00,92.91,93.0,92.68,92.83,19107.0,92.8295,92.9194,92.5997,92.7496,19107.0
2016-02-12 15:45:00,92.77,92.98,92.77,92.94,3300.0,92.6896,92.8994,92.6896,92.8595,3300.0
2016-02-12 15:50:00,92.93,92.96,92.85,92.87,7610.0,92.8495,92.8794,92.7695,92.7895,7610.0
2016-02-12 15:55:00,92.93,93.02,92.92,92.98,13223.0,92.8495,92.9394,92.8395,92.8994,13223.0
2016-02-16 09:30:00,94.34,94.34,93.85,94.0,4009.0,94.2582,94.2582,93.7687,93.9185,4009.0
2016-02-16 09:35:00,94.0,94.39,93.87,94.37,1900.0,93.9185,94.3082,93.7887,94.2882,1900.0
2016-02-16 09:40:00,94.12,94.41,94.07,94.22,1200.0,94.0384,94.3282,93.9885,94.1384,1200.0
2016-02-16 09:45:00,94.21,94.4,93.8,93.95,1700.0,94.1284,94.3182,93.7187,93.8686,1700.0
2016-02-16 09:50:00,94.02,94.31,93.83,93.94,6100.0,93.9385,94.2283,93.7487,93.8586,6100.0
2016-02-16 09:55:00,93.99,94.2,93.94,94.01,2500.0,93.9086,94.1184,93.8586,93.9285,2500.0
2016-02-16 10:00:00,93.96,94.12,93.7,93.7,2700.0,93.8786,94.0384,93.6188,93.6188,2700.0
2016-02-16 10:05:00,93.76,93.99,93.76,93.92,1900.0,93.6787,93.9086,93.6787,93.8386,1900.0
2016-02-16 10:10:00,94.01,94.01,93.9,94.01,2700.0,93.9285,93.9285,93.8186,93.9285,2700.0
2016-02-16 10:15:00,93.99,94.1,93.93,94.0,3400.0,93.9086,94.0185,93.8486,93.9185,3400.0
2016-02-16 10:20:00,93.97,94.13,93.87,93.95,4100.0,93.8886,94.0484,93.7887,93.8686,4100.0
2016-02-16 10:25:00,93.98,94.02,93.98,94.02,200.0,93.8986,93.9385,93.8986,93.9385,200.0
2016-02-16 10:30:00,93.97,94.11,93.93,94.02,2864.0,93.8886,94.0284,93.8486,93.9385,2864.0
2016-02-16 10:35:00,94.22,94.23,94.14,94.2,500.0,94.1384,94.1483,94.0584,94.1184,500.0
2016-02-16 10:40:00,94.29,94.38,94.21,94.21,1989.0,94.2083,94.2982,94.1284,94.1284,1989.0
2016-02-16 10:45:00,94.2,94.21,93.99,94.17,2700.0,94.1184,94.1284,93.9086,94.0884,2700.0
2016-02-16 10:50:00,94.07,94.09,94.0,94.01,2850.0,93.9885,94.0085,93.9185,93.9285,2850.0
2016-02-16 10:55:00,94.0,94.05,94.0,94.01,5100.0,93.9185,93.9685,93.9185,93.9285,5100.0
2016-02-16 11:00:00,94.01,94.09,94.0,94.0,3900.0,93.9285,94.0085,93.9185,93.9185,3900.0
2016-02-16 11:05:00,94.04,94.04,93.54,93.66,2400.0,93.9585,93.9585,93.4589,93.5788,2400.0
2016-02-16 11:10:00,93.67,93.67,93.44,93.44,600.0,93.5888,93.5888,93.359,93.359,600.0
2016-02-16 11:15:00,93.42,93.67,93.42,93.66,1700.0,93.339,93.5888,93.339,93.5788,1700.0
2016-02-16 11:20:00,93.81,93.83,93.73,93.74,1100.0,93.7287,93.7487,93.6488,93.6588,1100.0
2016-02-16 11:25:00,93.83,93.89,93.83,93.89,416.0,93.7487,93.8086,93.7487,93.8086,416.0
2016-02-16 11:30:00,94.02,94.15,93.81,94.0,3300.0,93.9385,94.0684,93.7287,93.9185,3300.0
2016-02-16 11:35:00,94.01,94.13,93.87,94.0,4990.0,93.9285,94.0484,93.7887,93.9185,4990.0
2016-02-16 11:40:00,94.11,94.14,94.07,94.09,600.0,94.0284,94.0584,93.9885,94.0085,600.0
2016-02-16 11:45:00,94.13,94.13,94.07,94.07,400.0,94.0484,94.0484,93.9885,93.9885,400.0
2016-02-16 11:50:00,94.09,94.09,93.98,94.02,1700.0,94.0085,94.0085,93.8986,93.9385,1700.0
2016-02-16 11:55:00,94.05,94.18,94.04,94.13,2668.0,93.9685,94.0984,93.9585,94.0484,2668.0
2016-02-16 12:00:00,94.18,94.23,93.99,94.0,4500.0,94.0984,94.1483,93.9086,93.9185,4500.0
2016-02-16 12:05:00,94.0,94.22,93.87,93.87,3200.0,93.9185,94.1384,93.7887,93.7887,3200.0
2016-02-16 12:10:00,93.93,94.05,93.79,93.96,1500.0,93.8486,93.9685,93.7087,93.8786,1500.0
2016-02-16 12:15:00,93.97,94.0,93.88,93.92,934.0,93.8886,93.9185,93.7986,93.8386,934.0
2016-02-16 12:20:00,93.92,94.05,93.87,93.92,2500.0,93.8386,93.9685,93.7887,93.8386,2500.0
2016-02-16 12:25:00,93.92,94.03,93.92,93.93,1000.0,93.8386,93.9485,93.8386,93.8486,1000.0
2016-02-16 12:30:00,94.0,94.02,93.81,93.81,2500.0,93.9185,93.9385,93.7287,93.7287,2500.0
2016-02-16 12:35:00,93.82,93.87,93.82,93.87,300.0,93.7387,93.7887,93.7387,93.7887,300.0
2016-02-16 12:40:00,93.82,94.0,93.65,93.93,4610.0,93.7387,93.9185,93.5688,93.8486,4610.0
2016-02-16 12:45:00,93.9,93.9,93.9,93.9,200.0,93.8186,93.8186,93.8186,93.8186,200.0
2016-02-16 12:50:00,93.93,94.02,93.9,94.01,2354.0,93.8486,93.9385,93.8186,93.9285,2354.0
2016-02-16 12:55:00,94.09,94.21,94.09,94.21,400.0,94.0085,94.1284,94.0085,94.1284,400.0
2016-02-16 13:00:00,94.1,94.17,94.09,94.09,1500.0,94.0185,94.0884,94.0085,94.0085,1500.0
2016-02-16 13:05:00,94.09,94.09,93.9,93.96,1500.0,94.0085,94.0085,93.8186,93.8786,1500.0
2016-02-16 13:10:00,94.03,94.14,94.0,94.01,1500.0,93.9485,94.0584,93.9185,93.9285,1500.0
2016-02-16 13:15:00,94.16,94.16,94.04,94.09,3800.0,94.0784,94.0784,93.9585,94.0085,3800.0
2016-02-16 13:20:00,94.11,94.25,93.93,94.25,4511.0,94.0284,94.1683,93.8486,94.1683,4511.0
2016-02-16 13:25:00,94.14,94.14,93.99,94.04,2935.0,94.0584,94.0584,93.9086,93.9585,2935.0
2016-02-16 13:30:00,93.95,94.08,93.95,94.02,2990.0,93.8686,93.9985,93.8686,93.9385,2990.0
2016-02-16 13:35:00,94.01,94.11,93.96,93.96,500.0,93.9285,94.0284,93.8786,93.8786,500.0
2016-02-16 13:40:00,93.99,94.07,93.97,94.06,1820.0,93.9086,93.9885,93.8886,93.9785,1820.0
2016-02-16 13:45:00,94.09,94.09,94.09,94.09,100.0,94.0085,94.0085,94.0085,94.0085,100.0
2016-02-16 13:50:00,94.09,94.17,94.06,94.17,3299.0,94.0085,94.0884,93.9785,94.0884,3299.0
2016-02-16 13:55:00,94.17,94.17,94.17,94.17,200.0,94.0884,94.0884,94.0884,94.0884,200.0
2016-02-16 14:00:00,94.19,94.22,94.14,94.15,2600.0,94.1084,94.1384,94.0584,94.0684,2600.0
2016-02-16 14:05:00,94.11,94.11,94.07,94.09,1000.0,94.0284,94.0284,93.9885,94.0085,1000.0
2016-02-16 14:10:00,94.16,94.16,94.16,94.16,100.0,94.0784,94.0784,94.0784,94.0784,100.0
2016-02-16 14:15:00,94.09,94.12,94.03,94.08,2966.0,94.0085,94.0384,93.9485,93.9985,2966.0
2016-02-16 14:20:00,94.1,94.1,94.02,94.02,300.0,94.0185,94.0185,93.9385,93.9385,300.0
2016-02-16 14:25:00,94.0,94.08,93.86,94.05,2000.0,93.9185,93.9985,93.7787,93.9685,2000.0
2016-02-16 14:30:00,94.06,94.16,93.95,93.95,2300.0,93.9785,94.0784,93.8686,93.8686,2300.0
2016-02-16 14:35:00,94.03,94.03,94.02,94.03,100.0,93.9485,93.9485,93.9385,93.9485,100.0
2016-02-16 14:40:00,93.96,93.97,93.96,93.97,500.0,93.8786,93.8886,93.8786,93.8886,500.0
2016-02-16 14:45:00,93.91,94.01,93.88,93.88,1086.0,93.8286,93.9285,93.7986,93.7986,1086.0
2016-02-16 14:50:00,93.84,93.93,93.81,93.91,2000.0,93.7587,93.8486,93.7287,93.8286,2000.0
2016-02-16 14:55:00,93.86,93.88,93.86,93.88,500.0,93.7787,93.7986,93.7787,93.7986,500.0
2016-02-16 15:00:00,93.93,93.94,93.88,93.92,500.0,93.8486,93.8586,93.7986,93.8386,500.0
2016-02-16 15:05:00,93.89,93.98,93.8,93.88,4000.0,93.8086,93.8986,93.7187,93.7986,4000.0
2016-02-16 15:10:00,93.87,94.0,93.86,94.0,1800.0,93.7887,93.9185,93.7787,93.9185,1800.0
2016-02-16 15:15:00,94.02,94.1,94.02,94.1,500.0,93.9385,94.0185,93.9385,94.0185,500.0
2016-02-16 15:20:00,94.15,94.19,94.0,94.05,9128.0,94.0684,94.1084,93.9185,93.9685,9128.0
2016-02-16 15:25:00,94.03,94.07,93.93,93.99,6403.0,93.9485,93.9885,93.8486,93.9086,6403.0
2016-02-16 15:30:00,94.05,94.06,94.0,94.03,1452.0,93.9685,93.9785,93.9185,93.9485,1452.0
2016-02-16 15:35:00,94.04,94.07,93.97,93.98,2500.0,93.9585,93.9885,93.8886,93.8986,2500.0
2016-02-16 15:40:00,93.95,94.02,93.95,94.0,4351.0,93.8686,93.9385,93.8686,93.9185,4351.0
2016-02-16 15:45:00,94.05,94.09,93.91,93.92,12736.0,93.9685,94.0085,93.8286,93.8386,12736.0
2016-02-16 15:50:00,93.83,93.96,93.83,93.92,4943.0,93.7487,93.8786,93.7487,93.8386,4943.0
2016-02-16 15:55:00,93.92,94.0,93.89,93.97,18531.0,93.8386,93.9185,93.8086,93.8886,18531.0
2016-02-17 09:30:00,94.52,94.52,94.16,94.34,2711.0,94.4381,94.4381,94.0784,94.2582,2711.0
2016-02-17 09:35:00,94.5,94.5,94.0,94.02,4100.0,94.4181,94.4181,93.9185,93.9385,4100.0
2016-02-17 09:40:00,94.09,94.16,93.7,93.7,630.0,94.0085,94.0784,93.6188,93.6188,630.0
2016-02-17 09:45:00,94.0,94.1,93.77,94.1,2200.0,93.9185,94.0185,93.6887,94.0185,2200.0
2016-02-17 09:50:00,94.08,94.19,94.04,94.05,1600.0,93.9985,94.1084,93.9585,93.9685,1600.0
2016-02-17 09:55:00,94.04,94.25,93.81,94.07,6000.0,93.9585,94.1683,93.7287,93.9885,6000.0
2016-02-17 10:00:00,94.08,94.52,94.0,94.04,7214.0,93.9985,94.4381,93.9185,93.9585,7214.0
2016-02-17 10:05:00,94.01,94.15,94.0,94.04,4234.0,93.9285,94.0684,93.9185,93.9585,4234.0
2016-02-17 10:10:00,94.07,94.21,94.01,94.05,2800.0,93.9885,94.1284,93.9285,93.9685,2800.0
2016-02-17 10:15:00,94.08,94.2,94.08,94.2,800.0,93.9985,94.1184,93.9985,94.1184,800.0
2016-02-17 10:20:00,94.2,94.23,94.06,94.23,2800.0,94.1184,94.1483,93.9785,94.1483,2800.0
2016-02-17 10:25:00,94.23,94.47,94.16,94.47,1300.0,94.1483,94.3881,94.0784,94.3881,1300.0
2016-02-17 10:30:00,94.48,94.51,94.2,94.28,2900.0,94.3981,94.4281,94.1184,94.1983,2900.0
2016-02-17 10:35:00,94.32,94.34,94.14,94.15,2100.0,94.2383,94.2582,94.0584,94.0684,2100.0
2016-02-17 10:40:00,94.14,94.2,94.09,94.18,1500.0,94.0584,94.1184,94.0085,94.0984,1500.0
2016-02-17 10:45:00,94.18,94.29,94.18,94.29,700.0,94.0984,94.2083,94.0984,94.2083,700.0
2016-02-17 10:50:00,94.3,94.44,94.22,94.44,3500.0,94.2183,94.3582,94.1384,94.3582,3500.0
2016-02-17 10:55:00,94.54,94.61,94.54,94.59,800.0,94.4581,94.528,94.4581,94.508,800.0
2016-02-17 11:00:00,94.55,94.66,94.45,94.63,1200.0,94.4681,94.578,94.3682,94.548,1200.0
2016-02-17 11:05:00,94.72,94.74,94.55,94.55,2500.0,94.6379,94.6579,94.4681,94.4681,2500.0
2016-02-17 11:10:00,94.46,94.49,94.27,94.27,631.0,94.3781,94.4081,94.1883,94.1883,631.0
2016-02-17 11:15:00,94.29,94.35,94.09,94.18,1100.0,94.2083,94.2682,94.0085,94.0984,1100.0
2016-02-17 11:20:00,94.22,94.34,94.03,94.26,1900.0,94.1384,94.2582,93.9485,94.1783,1900.0
2016-02-17 11:25:00,94.34,94.69,94.34,94.57,1200.0,94.2582,94.6079,94.2582,94.488,1200.0
2016-02-17 11:30:00,94.58,94.72,94.53,94.72,1100.0,94.498,94.6379,94.4481,94.6379,1100.0
2016-02-17 11:35:00,94.74,94.74,94.39,94.39,1700.0,94.6579,94.6579,94.3082,94.3082,1700.0
2016-02-17 11:40:00,94.41,94.53,94.41,94.41,1100.0,94.3282,94.4481,94.3282,94.3282,1100.0
2016-02-17 11:45:00,94.29,94.29,94.07,94.14,2200.0,94.2083,94.2083,93.9885,94.0584,2200.0
2016-02-17 11:50:00,94.21,94.29,94.14,94.17,1200.0,94.1284,94.2083,94.0584,94.0884,1200.0
2016-02-17 11:55:00,94.03,94.17,94.03,94.13,2200.0,93.9485,94.0884,93.9485,94.0484,2200.0
2016-02-17 12:00:00,94.14,94.3,94.12,94.21,2451.0,94.0584,94.2183,94.0384,94.1284,2451.0
2016-02-17 12:05:00,94.19,94.2,94.15,94.2,1500.0,94.1084,94.1184,94.0684,94.1184,1500.0
2016-02-17 12:10:00,94.09,94.17,93.99,94.0,2001.0,94.0085,94.0884,93.9086,93.9185,2001.0
2016-02-17 12:15:00,94.06,94.19,94.05,94.16,1000.0,93.9785,94.1084,93.9685,94.0784,1000.0
2016-02-17 12:20:00,94.11,94.11,94.07,94.1,500.0,94.0284,94.0284,93.9885,94.0185,500.0
2016-02-17 12:25:00,94.18,94.24,94.15,94.18,1608.0,94.0984,94.1583,94.0684,94.0984,1608.0
2016-02-17 12:30:00,94.22,94.31,94.16,94.31,1800.0,94.1384,94.2283,94.0784,94.2283,1800.0
2016-02-17 12:35:00,94.35,94.38,94.21,94.36,3300.0,94.2682,94.2982,94.1284,94.2782,3300.0
2016-02-17 12:40:00,94.36,94.36,94.23,94.23,1600.0,94.2782,94.2782,94.1483,94.1483,1600.0
2016-02-17 12:45:00,94.3,94.3,94.01,94.14,3600.0,94.2183,94.2183,93.9285,94.0584,3600.0
2016-02-17 12:50:00,94.12,94.22,94.1,94.21,2439.0,94.0384,94.1384,94.0185,94.1284,2439.0
2016-02-17 12:55:00,94.19,94.2,94.09,94.12,1402.0,94.1084,94.1184,94.0085,94.0384,1402.0
2016-02-17 13:00:00,94.07,94.24,94.07,94.21,4603.0,93.9885,94.1583,93.9885,94.1284,4603.0
2016-02-17 13:05:00,94.25,94.26,94.1,94.24,3909.0,94.1683,94.1783,94.0185,94.1583,3909.0
2016-02-17 13:10:00,94.31,94.31,94.3,94.31,100.0,94.2283,94.2283,94.2183,94.2283,100.0
2016-02-17 13:15:00,94.3,94.32,94.24,94.31,900.0,94.2183,94.2383,94.1583,94.2283,900.0
2016-02-17 13:20:00,94.38,94.38,94.23,94.23,700.0,94.2982,94.2982,94.1483,94.1483,700.0
2016-02-17 13:25:00,94.23,94.33,94.16,94.33,700.0,94.1483,94.2483,94.0784,94.2483,700.0
2016-02-17 13:30:00,94.31,94.33,94.27,94.27,608.0,94.2283,94.2483,94.1883,94.1883,608.0
2016-02-17 13:35:00,94.26,94.31,94.17,94.3,1200.0,94.1783,94.2283,94.0884,94.2183,1200.0
2016-02-17 13:40:00,94.19,94.23,94.19,94.22,500.0,94.1084,94.1483,94.1084,94.1384,500.0
2016-02-17 13:45:00,94.24,94.27,94.19,94.27,1100.0,94.1583,94.1883,94.1084,94.1883,1100.0
2016-02-17 13:50:00,94.27,94.45,94.27,94.44,700.0,94.1883,94.3682,94.1883,94.3582,700.0
2016-02-17 13:55:00,94.32,94.32,94.19,94.19,1000.0,94.2383,94.2383,94.1084,94.1084,1000.0
2016-02-17 14:00:00,94.17,94.27,94.08,94.27,1350.0,94.0884,94.1883,93.9985,94.1883,1350.0
2016-02-17 14:05:00,94.19,94.5,94.19,94.5,16068.0,94.1084,94.4181,94.1084,94.4181,16068.0
2016-02-17 14:10:00,94.59,94.78,94.59,94.78,400.0,94.508,94.6979,94.508,94.6979,400.0
2016-02-17 14:15:00,94.73,94.9,94.73,94.89,1400.0,94.6479,94.8178,94.6479,94.8078,1400.0
2016-02-17 14:20:00,94.86,94.88,94.77,94.88,500.0,94.7778,94.7978,94.6879,94.7978,500.0
2016-02-17 14:25:00,94.74,94.74,94.74,94.74,100.0,94.6579,94.6579,94.6579,94.6579,100.0
2016-02-17 14:30:00,94.74,94.77,94.68,94.72,2117.0,94.6579,94.6879,94.598,94.6379,2117.0
2016-02-17 14:35:00,94.78,94.93,94.78,94.88,1000.0,94.6979,94.8477,94.6979,94.7978,1000.0
2016-02-17 14:40:00,94.89,95.01,94.89,94.98,6975.0,94.8078,94.9277,94.8078,94.8977,6975.0
2016-02-17 14:45:00,94.99,94.99,94.68,94.68,1500.0,94.9077,94.9077,94.598,94.598,1500.0
2016-02-17 14:50:00,94.56,94.56,94.45,94.45,1300.0,94.4781,94.4781,94.3682,94.3682,1300.0
2016-02-17 14:55:00,94.47,94.5,94.42,94.42,1400.0,94.3881,94.4181,94.3382,94.3382,1400.0
2016-02-17 15:00:00,94.45,94.5,94.44,94.45,1250.0,94.3682,94.4181,94.3582,94.3682,1250.0
2016-02-17 15:05:00,94.56,94.58,94.41,94.41,1400.0,94.4781,94.498,94.3282,94.3282,1400.0
2016-02-17 15:10:00,94.42,94.42,94.27,94.34,2000.0,94.3382,94.3382,94.1883,94.2582,2000.0
2016-02-17 15:15:00,94.36,94.36,94.31,94.31,1100.0,94.2782,94.2782,94.2283,94.2283,1100.0
2016-02-17 15:20:00,94.31,94.31,94.26,94.26,500.0,94.2283,94.2283,94.1783,94.1783,500.0
2016-02-17 15:25:00,94.26,94.42,94.25,94.36,1200.0,94.1783,94.3382,94.1683,94.2782,1200.0
2016-02-17 15:30:00,94.36,94.37,94.25,94.27,1600.0,94.2782,94.2882,94.1683,94.1883,1600.0
2016-02-17 15:35:00,94.28,94.5,94.2,94.48,4655.0,94.1983,94.4181,94.1184,94.3981,4655.0
2016-02-17 15:40:00,94.45,94.48,94.37,94.37,1000.0,94.3682,94.3981,94.2882,94.2882,1000.0
2016-02-17 15:45:00,94.48,94.59,94.4,94.49,7757.0,94.3981,94.508,94.3182,94.4081,7757.0
2016-02-17 15:50:00,94.46,94.53,94.25,94.34,6883.0,94.3781,94.4481,94.1683,94.2582,6883.0
2016-02-17 15:55:00,94.36,94.45,94.27,94.32,9808.0,94.2782,94.3682,94.1883,94.2383,9808.0
2016-02-18 09:30:00,94.32,94.32,92.88,92.88,418.0,94.2383,94.2383,92.7995,92.7995,418.0
2016-02-18 09:35:00,94.18,94.86,93.93,94.64,2100.0,94.0984,94.7778,93.8486,94.558,2100.0
2016-02-18 09:40:00,94.64,94.73,94.07,94.09,3300.0,94.558,94.6479,93.9885,94.0085,3300.0
2016-02-18 09:45:00,94.06,94.37,93.81,94.12,4500.0,93.9785,94.2882,93.7287,94.0384,4500.0
2016-02-18 09:50:00,94.01,94.35,94.0,94.35,3000.0,93.9285,94.2682,93.9185,94.2682,3000.0
2016-02-18 09:55:00,94.35,94.35,93.94,94.23,3000.0,94.2682,94.2682,93.8586,94.1483,3000.0
2016-02-18 10:00:00,93.88,94.3,93.41,94.3,3600.0,93.7986,94.2183,93.3291,94.2183,3600.0
2016-02-18 10:05:00,94.3,94.3,93.69,93.94,2800.0,94.2183,94.2183,93.6088,93.8586,2800.0
2016-02-18 10:10:00,93.5,94.2,93.5,94.07,3300.0,93.419,94.1184,93.419,93.9885,3300.0
2016-02-18 10:15:00,93.84,94.1,93.64,93.64,1200.0,93.7587,94.0185,93.5589,93.5589,1200.0
2016-02-18 10:20:00,93.85,94.0,93.43,93.69,6138.0,93.7687,93.9185,93.349,93.6088,6138.0
2016-02-18 10:25:00,93.71,93.9,93.6,93.83,3600.0,93.6288,93.8186,93.5189,93.7487,3600.0
2016-02-18 10:30:00,93.82,93.82,93.47,93.68,1600.0,93.7387,93.7387,93.389,93.5988,1600.0
2016-02-18 10:35:00,93.62,93.93,93.54,93.79,1600.0,93.5389,93.8486,93.4589,93.7087,1600.0
2016-02-18 10:40:00,93.82,93.82,93.44,93.56,2500.0,93.7387,93.7387,93.359,93.4789,2500.0
2016-02-18 10:45:00,93.65,93.74,93.57,93.57,1800.0,93.5688,93.6588,93.4889,93.4889,1800.0
2016-02-18 10:50:00,93.57,93.72,93.57,93.63,1100.0,93.4889,93.6388,93.4889,93.5489,1100.0
2016-02-18 10:55:00,93.67,93.68,93.58,93.62,1900.0,93.5888,93.5988,93.4989,93.5389,1900.0
2016-02-18 11:00:00,93.4,93.65,93.1,93.11,2600.0,93.3191,93.5688,93.0193,93.0293,2600.0
2016-02-18 11:05:00,93.19,93.22,93.03,93.03,2300.0,93.1092,93.1392,92.9494,92.9494,2300.0
2016-02-18 11:10:00,93.18,93.23,93.04,93.2,3000.0,93.0993,93.1492,92.9594,93.1192,3000.0
2016-02-18 11:15:00,93.26,93.28,93.04,93.1,3100.0,93.1792,93.1992,92.9594,93.0193,3100.0
2016-02-18 11:20:00,93.08,93.16,92.93,92.93,2100.0,92.9993,93.0793,92.8495,92.8495,2100.0
2016-02-18 11:25:00,92.92,93.23,92.92,93.23,4500.0,92.8395,93.1492,92.8395,93.1492,4500.0
2016-02-18 11:30:00,93.25,93.3,93.13,93.27,1320.0,93.1692,93.2191,93.0493,93.1892,1320.0
2016-02-18 11:35:00,93.21,93.23,93.09,93.2,2900.0,93.1292,93.1492,93.0093,93.1192,2900.0
2016-02-18 11:40:00,93.24,93.41,93.24,93.34,1000.0,93.1592,93.3291,93.1592,93.2591,1000.0
2016-02-18 11:45:00,93.34,93.35,93.21,93.26,2400.0,93.2591,93.2691,93.1292,93.1792,2400.0
2016-02-18 11:50:00,93.27,93.33,93.16,93.23,2110.0,93.1892,93.2491,93.0793,93.1492,2110.0
2016-02-18 11:55:00,93.19,93.28,93.09,93.28,4200.0,93.1092,93.1992,93.0093,93.1992,4200.0
2016-02-18 12:00:00,93.45,93.45,93.41,93.42,300.0,93.369,93.369,93.3291,93.339,300.0
2016-02-18 12:05:00,93.38,93.38,93.1,93.11,1800.0,93.2991,93.2991,93.0193,93.0293,1800.0
2016-02-18 12:10:00,93.12,93.12,92.94,92.98,2199.0,93.0393,93.0393,92.8595,92.8994,2199.0
2016-02-18 12:15:00,93.05,93.36,93.05,93.35,1500.0,92.9694,93.2791,92.9694,93.2691,1500.0
2016-02-18 12:20:00,93.41,93.43,93.24,93.24,1300.0,93.3291,93.349,93.1592,93.1592,1300.0
2016-02-18 12:25:00,93.24,93.46,93.18,93.29,2000.0,93.1592,93.379,93.0993,93.2092,2000.0
2016-02-18 12:30:00,93.3,93.3,93.11,93.21,2350.0,93.2191,93.2191,93.0293,93.1292,2350.0
2016-02-18 12:35:00,93.36,93.4,93.27,93.27,1351.0,93.2791,93.3191,93.1892,93.1892,1351.0
2016-02-18 12:40:00,93.31,93.31,93.02,93.02,1100.0,93.2291,93.2291,92.9394,92.9394,1100.0
2016-02-18 12:45:00,93.14,93.14,93.04,93.04,500.0,93.0593,93.0593,92.9594,92.9594,500.0
2016-02-18 12:50:00,93.09,93.28,93.07,93.15,4405.0,93.0093,93.1992,92.9893,93.0693,4405.0
2016-02-18 12:55:00,93.14,93.16,93.1,93.15,590.0,93.0593,93.0793,93.0193,93.0693,590.0
2016-02-18 13:00:00,93.15,93.15,93.01,93.03,2600.0,93.0693,93.0693,92.9294,92.9494,2600.0
2016-02-18 13:05:00,93.08,93.08,93.01,93.01,500.0,92.9993,92.9993,92.9294,92.9294,500.0
2016-02-18 13:10:00,93.01,93.01,92.81,92.81,1548.0,92.9294,92.9294,92.7296,92.7296,1548.0
2016-02-18 13:15:00,92.79,92.79,92.29,92.43,4903.0,92.7096,92.7096,92.21,92.3499,4903.0
2016-02-18 13:20:00,92.48,92.51,92.36,92.47,2000.0,92.3999,92.4298,92.28,92.3899,2000.0
2016-02-18 13:25:00,92.51,92.68,92.51,92.68,1001.0,92.4298,92.5997,92.4298,92.5997,1001.0
2016-02-18 13:30:00,92.68,92.77,92.68,92.77,1000.0,92.5997,92.6896,92.5997,92.6896,1000.0
2016-02-18 13:35:00,92.8,92.8,92.57,92.62,3500.0,92.7196,92.7196,92.4898,92.5397,3500.0
2016-02-18 13:40:00,92.72,92.75,92.39,92.5,6911.0,92.6397,92.6696,92.3099,92.4198,6911.0
2016-02-18 13:45:00,92.5,92.73,92.39,92.43,9300.0,92.4198,92.6496,92.3099,92.3499,9300.0
2016-02-18 13:50:00,92.52,92.75,92.49,92.65,1600.0,92.4398,92.6696,92.4099,92.5697,1600.0
2016-02-18 13:55:00,92.64,92.77,92.56,92.77,1200.0,92.5597,92.6896,92.4798,92.6896,1200.0
2016-02-18 14:00:00,92.76,92.86,92.65,92.65,2100.0,92.6796,92.7795,92.5697,92.5697,2100.0
2016-02-18 14:05:00,92.62,92.76,92.62,92.63,1500.0,92.5397,92.6796,92.5397,92.5497,1500.0
2016-02-18 14:10:00,92.69,92.91,92.67,92.76,3275.0,92.6097,92.8295,92.5897,92.6796,3275.0
2016-02-18 14:15:00,92.89,92.93,92.62,92.62,5264.0,92.8095,92.8495,92.5397,92.5397,5264.0
2016-02-18 14:20:00,92.73,92.89,92.73,92.83,1921.0,92.6496,92.8095,92.6496,92.7496,1921.0
2016-02-18 14:25:00,92.93,92.93,92.8,92.8,740.0,92.8495,92.8495,92.7196,92.7196,740.0
2016-02-18 14:30:00,92.91,93.01,92.86,93.01,1200.0,92.8295,92.9294,92.7795,92.9294,1200.0
2016-02-18 14:35:00,93.05,93.18,93.05,93.18,600.0,92.9694,93.0993,92.9694,93.0993,600.0
2016-02-18 14:40:00,93.39,93.39,93.23,93.23,2100.0,93.3091,93.3091,93.1492,93.1492,2100.0
2016-02-18 14:45:00,93.23,93.23,93.14,93.2,1212.0,93.1492,93.1492,93.0593,93.1192,1212.0
2016-02-18 14:50:00,93.23,93.32,93.23,93.32,900.0,93.1492,93.2391,93.1492,93.2391,900.0
2016-02-18 14:55:00,93.32,93.42,93.1,93.22,1900.0,93.2391,93.339,93.0193,93.1392,1900.0
2016-02-18 15:00:00,93.41,93.41,93.15,93.15,1300.0,93.3291,93.3291,93.0693,93.0693,1300.0
2016-02-18 15:05:00,93.18,93.21,93.04,93.12,1200.0,93.0993,93.1292,92.9594,93.0393,1200.0
2016-02-18 15:10:00,93.11,93.11,93.02,93.07,1100.0,93.0293,93.0293,92.9394,92.9893,1100.0
2016-02-18 15:15:00,93.04,93.17,93.04,93.07,1800.0,92.9594,93.0893,92.9594,92.9893,1800.0
2016-02-18 15:20:00,93.19,93.19,93.07,93.11,1800.0,93.1092,93.1092,92.9893,93.0293,1800.0
2016-02-18 15:25:00,93.24,93.24,93.02,93.08,2100.0,93.1592,93.1592,92.9394,92.9993,2100.0
2016-02-18 15:30:00,93.12,93.22,93.11,93.16,2100.0,93.0393,93.1392,93.0293,93.0793,2100.0
2016-02-18 15:35:00,93.13,93.29,93.08,93.1,36007.0,93.0493,93.2092,92.9993,93.0193,36007.0
2016-02-18 15:40:00,93.09,93.09,92.96,92.96,1300.0,93.0093,93.0093,92.8794,92.8794,1300.0
2016-02-18 15:45:00,93.05,93.08,92.92,92.92,8286.0,92.9694,92.9993,92.8395,92.8395,8286.0
2016-02-18 15:50:00,92.92,93.05,92.91,93.01,4400.0,92.8395,92.9694,92.8295,92.9294,4400.0
2016-02-18 15:55:00,93.0,93.1,92.84,92.9,15624.0,92.9194,93.0193,92.7595,92.8195,15624.0
2016-02-19 09:30:00,92.79,93.07,92.79,93.07,7571.0,92.7096,92.9893,92.7096,92.9893,7571.0
2016-02-19 09:35:00,93.75,94.0,93.69,93.75,1900.0,93.6688,93.9185,93.6088,93.6688,1900.0
2016-02-19 09:40:00,93.61,93.61,92.76,93.24,13333.0,93.5289,93.5289,92.6796,93.1592,13333.0
2016-02-19 09:45:00,93.39,93.4,92.95,93.13,6141.0,93.3091,93.3191,92.8695,93.0493,6141.0
2016-02-19 09:50:00,93.04,93.66,93.04,93.3,2400.0,92.9594,93.5788,92.9594,93.2191,2400.0
2016-02-19 09:55:00,93.45,93.55,93.2,93.2,1900.0,93.369,93.4689,93.1192,93.1192,1900.0
2016-02-19 10:00:00,93.29,93.4,93.0,93.17,4500.0,93.2092,93.3191,92.9194,93.0893,4500.0
2016-02-19 10:05:00,92.92,92.92,92.92,92.92,200.0,92.8395,92.8395,92.8395,92.8395,200.0
2016-02-19 10:10:00,93.2,93.5,93.18,93.18,2199.0,93.1192,93.419,93.0993,93.0993,2199.0
2016-02-19 10:15:00,93.16,93.64,93.16,93.57,1600.0,93.0793,93.5589,93.0793,93.4889,1600.0
2016-02-19 10:20:00,93.61,93.61,93.36,93.36,2000.0,93.5289,93.5289,93.2791,93.2791,2000.0
2016-02-19 10:25:00,93.35,93.38,93.01,93.08,10223.0,93.2691,93.2991,92.9294,92.9993,10223.0
2016-02-19 10:30:00,93.09,93.52,93.04,93.52,2700.0,93.0093,93.439,92.9594,93.439,2700.0
2016-02-19 10:35:00,93.51,93.51,93.19,93.19,3100.0,93.429,93.429,93.1092,93.1092,3100.0
2016-02-19 10:40:00,93.34,93.39,93.14,93.14,2600.0,93.2591,93.3091,93.0593,93.0593,2600.0
2016-02-19 10:45:00,93.09,93.3,93.07,93.16,7202.0,93.0093,93.2191,92.9893,93.0793,7202.0
2016-02-19 10:50:00,93.23,93.33,93.0,93.0,3056.0,93.1492,93.2491,92.9194,92.9194,3056.0
2016-02-19 10:55:00,93.06,93.07,92.85,92.94,3800.0,92.9794,92.9893,92.7695,92.8595,3800.0
2016-02-19 11:00:00,92.84,93.1,92.84,93.01,1821.0,92.7595,93.0193,92.7595,92.9294,1821.0
2016-02-19 11:05:00,92.85,93.04,92.7,92.84,2895.0,92.7695,92.9594,92.6197,92.7595,2895.0
2016-02-19 11:10:00,92.82,92.95,92.82,92.92,2200.0,92.7396,92.8695,92.7396,92.8395,2200.0
2016-02-19 11:15:00,93.01,93.27,92.98,93.1,6555.0,92.9294,93.1892,92.8994,93.0193,6555.0
2016-02-19 11:20:00,93.15,93.26,92.99,92.99,5124.0,93.0693,93.1792,92.9094,92.9094,5124.0
2016-02-19 11:25:00,93.0,93.19,93.0,93.18,800.0,92.9194,93.1092,92.9194,93.0993,800.0
2016-02-19 11:30:00,93.39,93.42,93.24,93.38,1400.0,93.3091,93.339,93.1592,93.2991,1400.0
2016-02-19 11:35:00,93.26,93.26,93.02,93.12,3919.0,93.1792,93.1792,92.9394,93.0393,3919.0
2016-02-19 11:40:00,93.12,93.47,93.12,93.45,700.0,93.0393,93.389,93.0393,93.369,700.0
2016-02-19 11:45:00,93.35,93.35,93.17,93.28,700.0,93.2691,93.2691,93.0893,93.1992,700.0
2016-02-19 11:50:00,93.25,93.25,92.94,92.94,3100.0,93.1692,93.1692,92.8595,92.8595,3100.0
2016-02-19 11:55:00,92.92,92.92,92.92,92.92,200.0,92.8395,92.8395,92.8395,92.8395,200.0
2016-02-19 12:00:00,93.02,93.02,92.92,92.92,400.0,92.9394,92.9394,92.8395,92.8395,400.0
2016-02-19 12:05:00,92.93,92.99,92.93,92.93,1100.0,92.8495,92.9094,92.8495,92.8495,1100.0
2016-02-19 12:10:00,92.96,93.19,92.94,93.04,2000.0,92.8794,93.1092,92.8595,92.9594,2000.0
2016-02-19 12:15:00,93.17,93.17,93.12,93.12,300.0,93.0893,93.0893,93.0393,93.0393,300.0
2016-02-19 12:20:00,93.14,93.17,93.01,93.01,1000.0,93.0593,93.0893,92.9294,92.9294,1000.0
2016-02-19 12:25:00,93.09,93.19,93.05,93.06,2700.0,93.0093,93.1092,92.9694,92.9794,2700.0
2016-02-19 12:30:00,93.1,93.11,92.97,93.11,2300.0,93.0193,93.0293,92.8894,93.0293,2300.0
2016-02-19 12:35:00,93.11,93.16,93.1,93.11,800.0,93.0293,93.0793,93.0193,93.0293,800.0
2016-02-19 12:40:00,93.17,93.2,93.13,93.2,600.0,93.0893,93.1192,93.0493,93.1192,600.0
2016-02-19 12:45:00,93.2,93.21,93.1,93.1,900.0,93.1192,93.1292,93.0193,93.0193,900.0
2016-02-19 12:50:00,93.22,93.22,93.12,93.13,2500.0,93.1392,93.1392,93.0393,93.0493,2500.0
2016-02-19 12:55:00,93.07,93.26,93.04,93.08,900.0,92.9893,93.1792,92.9594,92.9993,900.0
2016-02-19 13:00:00,93.18,93.2,93.03,93.03,1000.0,93.0993,93.1192,92.9494,92.9494,1000.0
2016-02-19 13:05:00,93.22,93.31,93.03,93.05,1600.0,93.1392,93.2291,92.9494,92.9694,1600.0
2016-02-19 13:10:00,93.05,93.07,93.05,93.07,200.0,92.9694,92.9893,92.9694,92.9893,200.0
2016-02-19 13:15:00,93.07,93.2,93.07,93.16,800.0,92.9893,93.1192,92.9893,93.0793,800.0
2016-02-19 13:20:00,93.16,93.16,93.06,93.1,1800.0,93.0793,93.0793,92.9794,93.0193,1800.0
2016-02-19 13:25:00,93.12,93.29,93.08,93.18,1300.0,93.0393,93.2092,92.9993,93.0993,1300.0
2016-02-19 13:30:00,93.34,93.34,93.19,93.19,700.0,93.2591,93.2591,93.1092,93.1092,700.0
2016-02-19 13:35:00,93.19,93.19,93.18,93.18,300.0,93.1092,93.1092,93.0993,93.0993,300.0
2016-02-19 13:40:00,93.22,93.22,93.05,93.11,4300.0,93.1392,93.1392,92.9694,93.0293,4300.0
2016-02-19 13:45:00,93.11,93.11,93.04,93.09,2600.0,93.0293,93.0293,92.9594,93.0093,2600.0
2016-02-19 13:50:00,93.09,93.09,93.02,93.05,1000.0,93.0093,93.0093,92.9394,92.9694,1000.0
2016-02-19 13:55:00,93.04,93.19,93.0,93.1,800.0,92.9594,93.1092,92.9194,93.0193,800.0
2016-02-19 14:00:00,93.1,93.22,93.08,93.22,1300.0,93.0193,93.1392,92.9993,93.1392,1300.0
2016-02-19 14:05:00,93.21,93.29,93.1,93.11,4038.0,93.1292,93.2092,93.0193,93.0293,4038.0
2016-02-19 14:10:00,93.07,93.08,92.98,93.0,2710.0,92.9893,92.9993,92.8994,92.9194,2710.0
2016-02-19 14:15:00,93.0,93.06,92.99,93.04,4500.0,92.9194,92.9794,92.9094,92.9594,4500.0
2016-02-19 14:20:00,93.0,93.1,92.96,93.1,1300.0,92.9194,93.0193,92.8794,93.0193,1300.0
2016-02-19 14:25:00,93.1,93.1,92.94,92.98,800.0,93.0193,93.0193,92.8595,92.8994,800.0
2016-02-19 14:30:00,93.0,93.06,92.94,92.94,900.0,92.9194,92.9794,92.8595,92.8595,900.0
2016-02-19 14:35:00,92.96,93.07,92.96,93.07,1300.0,92.8794,92.9893,92.8794,92.9893,1300.0
2016-02-19 14:40:00,93.1,93.11,92.98,92.99,2666.0,93.0193,93.0293,92.8994,92.9094,2666.0
2016-02-19 14:45:00,93.02,93.02,92.95,92.98,1200.0,92.9394,92.9394,92.8695,92.8994,1200.0
2016-02-19 14:50:00,92.97,92.97,92.77,92.77,1100.0,92.8894,92.8894,92.6896,92.6896,1100.0
2016-02-19 14:55:00,92.8,92.99,92.79,92.98,900.0,92.7196,92.9094,92.7096,92.8994,900.0
2016-02-19 15:00:00,92.98,92.99,92.82,92.89,1300.0,92.8994,92.9094,92.7396,92.8095,1300.0
2016-02-19 15:05:00,92.96,93.0,92.94,92.94,2100.0,92.8794,92.9194,92.8595,92.8595,2100.0
2016-02-19 15:10:00,92.95,93.0,92.94,92.94,7500.0,92.8695,92.9194,92.8595,92.8595,7500.0
2016-02-19 15:15:00,92.96,93.0,92.87,93.0,2506.0,92.8794,92.9194,92.7895,92.9194,2506.0
2016-02-19 15:20:00,93.0,93.0,92.99,92.99,900.0,92.9194,92.9194,92.9094,92.9094,900.0
2016-02-19 15:25:00,93.01,93.11,92.98,93.07,5100.0,92.9294,93.0293,92.8994,92.9893,5100.0
2016-02-19 15:30:00,93.06,93.19,93.06,93.16,600.0,92.9794,93.1092,92.9794,93.0793,600.0
2016-02-19 15:35:00,93.2,93.23,93.08,93.16,3639.0,93.1192,93.1492,92.9993,93.0793,3639.0
2016-02-19 15:40:00,93.13,93.21,93.08,93.08,4000.0,93.0493,93.1292,92.9993,92.9993,4000.0
2016-02-19 15:45:00,93.18,93.21,93.09,93.09,4560.0,93.0993,93.1292,93.0093,93.0093,4560.0
2016-02-19 15:50:00,93.09,93.1,92.98,92.98,5500.0,93.0093,93.0193,92.8994,92.8994,5500.0
2016-02-19 15:55:00,92.96,93.02,92.96,93.0,14474.0,92.8794,92.9394,92.8794,92.9194,14474.0
2016-02-22 09:30:00,93.76,94.09,93.64,94.09,1044.0,93.6787,94.0085,93.5589,94.0085,1044.0
2016-02-22 09:35:00,93.65,93.65,93.65,93.65,200.0,93.5688,93.5688,93.5688,93.5688,200.0
2016-02-22 09:40:00,93.82,94.39,93.82,94.36,6700.0,93.7387,94.3082,93.7387,94.2782,6700.0
2016-02-22 09:45:00,94.5,94.55,94.15,94.23,2500.0,94.4181,94.4681,94.0684,94.1483,2500.0
2016-02-22 09:50:00,94.25,94.44,94.01,94.14,2724.0,94.1683,94.3582,93.9285,94.0584,2724.0
2016-02-22 09:55:00,94.23,94.41,94.05,94.05,2300.0,94.1483,94.3282,93.9685,93.9685,2300.0
2016-02-22 10:00:00,94.15,94.6,94.15,94.43,1800.0,94.0684,94.518,94.0684,94.3482,1800.0
2016-02-22 10:05:00,94.39,94.41,94.2,94.41,3800.0,94.3082,94.3282,94.1184,94.3282,3800.0
2016-02-22 10:10:00,94.41,94.52,94.37,94.38,1700.0,94.3282,94.4381,94.2882,94.2982,1700.0
2016-02-22 10:15:00,94.33,94.33,94.17,94.3,1300.0,94.2483,94.2483,94.0884,94.2183,1300.0
2016-02-22 10:20:00,94.4,94.46,94.36,94.37,1300.0,94.3182,94.3781,94.2782,94.2882,1300.0
2016-02-22 10:25:00,94.53,94.7,94.53,94.7,1000.0,94.4481,94.6179,94.4481,94.6179,1000.0
2016-02-22 10:30:00,94.7,94.77,94.7,94.7,1400.0,94.6179,94.6879,94.6179,94.6179,1400.0
2016-02-22 10:35:00,94.66,94.67,94.28,94.67,1900.0,94.578,94.588,94.1983,94.588,1900.0
2016-02-22 10:40:00,94.65,94.65,94.61,94.61,400.0,94.568,94.568,94.528,94.528,400.0
2016-02-22 10:45:00,94.61,94.75,94.47,94.75,1800.0,94.528,94.6679,94.3881,94.6679,1800.0
2016-02-22 10:50:00,94.58,94.7,94.56,94.64,1600.0,94.498,94.6179,94.4781,94.558,1600.0
2016-02-22 10:55:00,94.64,94.68,94.54,94.59,700.0,94.558,94.598,94.4581,94.508,700.0
2016-02-22 11:00:00,94.61,94.61,94.36,94.61,8666.0,94.528,94.528,94.2782,94.528,8666.0
2016-02-22 11:05:00,94.61,94.8,94.49,94.79,3450.0,94.528,94.7178,94.4081,94.7079,3450.0
2016-02-22 11:10:00,94.8,94.87,94.8,94.82,700.0,94.7178,94.7878,94.7178,94.7378,700.0
2016-02-22 11:15:00,94.95,95.05,94.81,95.05,900.0,94.8677,94.9676,94.7278,94.9676,900.0
2016-02-22 11:20:00,95.05,95.08,94.93,95.0,1800.0,94.9676,94.9976,94.8477,94.9177,1800.0
2016-02-22 11:25:00,95.07,95.07,95.07,95.07,100.0,94.9876,94.9876,94.9876,94.9876,100.0
2016-02-22 11:30:00,95.28,95.28,94.97,95.0,4790.0,95.1974,95.1974,94.8877,94.9177,4790.0
2016-02-22 11:35:00,94.97,94.97,94.96,94.96,600.0,94.8877,94.8877,94.8777,94.8777,600.0
2016-02-22 11:40:00,94.96,95.06,94.85,94.99,1615.0,94.8777,94.9776,94.7678,94.9077,1615.0
2016-02-22 11:45:00,95.21,95.31,95.12,95.31,500.0,95.1275,95.2274,95.0376,95.2274,500.0
2016-02-22 11:50:00,95.31,95.31,95.28,95.28,400.0,95.2274,95.2274,95.1974,95.1974,400.0
2016-02-22 11:55:00,95.28,95.35,95.27,95.27,800.0,95.1974,95.2674,95.1874,95.1874,800.0
2016-02-22 12:00:00,95.22,95.24,95.03,95.03,1000.0,95.1375,95.1575,94.9476,94.9476,1000.0
2016-02-22 12:05:00,95.03,95.03,95.03,95.03,0.0,94.9476,94.9476,94.9476,94.9476,0.0
2016-02-22 12:10:00,95.06,95.16,94.97,95.02,2400.0,94.9776,95.0775,94.8877,94.9377,2400.0
2016-02-22 12:15:00,95.14,95.14,95.09,95.09,400.0,95.0576,95.0576,95.0076,95.0076,400.0
2016-02-22 12:20:00,95.1,95.14,95.1,95.13,700.0,95.0176,95.0576,95.0176,95.0476,700.0
2016-02-22 12:25:00,95.13,95.26,95.0,95.25,1750.0,95.0476,95.1774,94.9177,95.1675,1750.0
2016-02-22 12:30:00,95.09,95.16,95.08,95.16,400.0,95.0076,95.0775,94.9976,95.0775,400.0
2016-02-22 12:35:00,95.12,95.23,95.12,95.23,2018.0,95.0376,95.1475,95.0376,95.1475,2018.0
2016-02-22 12:40:00,95.23,95.23,94.96,94.96,1300.0,95.1475,95.1475,94.8777,94.8777,1300.0
2016-02-22 12:45:00,94.93,94.93,94.8,94.8,600.0,94.8477,94.8477,94.7178,94.7178,600.0
2016-02-22 12:50:00,94.82,94.88,94.81,94.81,1100.0,94.7378,94.7978,94.7278,94.7278,1100.0
2016-02-22 12:55:00,94.84,94.86,94.78,94.83,1000.0,94.7578,94.7778,94.6979,94.7478,1000.0
2016-02-22 13:00:00,94.79,94.93,94.79,94.93,700.0,94.7079,94.8477,94.7079,94.8477,700.0
2016-02-22 13:05:00,94.92,94.95,94.89,94.89,1000.0,94.8377,94.8677,94.8078,94.8078,1000.0
2016-02-22 13:10:00,94.9,94.91,94.82,94.82,1000.0,94.8178,94.8278,94.7378,94.7378,1000.0
2016-02-22 13:15:00,94.86,94.86,94.81,94.85,733.0,94.7778,94.7778,94.7278,94.7678,733.0
2016-02-22 13:20:00,94.85,94.9,94.85,94.9,1006.0,94.7678,94.8178,94.7678,94.8178,1006.0
2016-02-22 13:25:00,94.9,94.9,94.81,94.81,700.0,94.8178,94.8178,94.7278,94.7278,700.0
2016-02-22 13:30:00,94.82,94.83,94.82,94.83,200.0,94.7378,94.7478,94.7378,94.7478,200.0
2016-02-22 13:35:00,94.92,95.0,94.89,94.9,1888.0,94.8377,94.9177,94.8078,94.8178,1888.0
2016-02-22 13:40:00,94.99,95.0,94.99,95.0,400.0,94.9077,94.9177,94.9077,94.9177,400.0
2016-02-22 13:45:00,94.96,94.96,94.96,94.96,400.0,94.8777,94.8777,94.8777,94.8777,400.0
2016-02-22 13:50:00,94.96,95.0,94.88,94.88,600.0,94.8777,94.9177,94.7978,94.7978,600.0
2016-02-22 13:55:00,94.88,94.95,94.88,94.95,600.0,94.7978,94.8677,94.7978,94.8677,600.0
2016-02-22 14:00:00,94.9,94.99,94.9,94.99,300.0,94.8178,94.9077,94.8178,94.9077,300.0
2016-02-22 14:05:00,94.99,94.99,94.88,94.9,2300.0,94.9077,94.9077,94.7978,94.8178,2300.0
2016-02-22 14:10:00,94.85,94.94,94.81,94.94,1300.0,94.7678,94.8577,94.7278,94.8577,1300.0
2016-02-22 14:15:00,94.94,94.94,94.82,94.88,1100.0,94.8577,94.8577,94.7378,94.7978,1100.0
2016-02-22 14:20:00,94.88,94.95,94.84,94.95,1100.0,94.7978,94.8677,94.7578,94.8677,1100.0
2016-02-22 14:25:00,94.87,94.97,94.87,94.97,300.0,94.7878,94.8877,94.7878,94.8877,300.0
2016-02-22 14:30:00,94.87,94.97,94.83,94.85,2200.0,94.7878,94.8877,94.7478,94.7678,2200.0
2016-02-22 14:35:00,94.86,94.99,94.86,94.99,400.0,94.7778,94.9077,94.7778,94.9077,400.0
2016-02-22 14:40:00,94.99,94.99,94.85,94.88,1000.0,94.9077,94.9077,94.7678,94.7978,1000.0
2016-02-22 14:45:00,94.95,94.96,94.9,94.96,1907.0,94.8677,94.8777,94.8178,94.8777,1907.0
2016-02-22 14:50:00,94.96,94.99,94.96,94.99,400.0,94.8777,94.9077,94.8777,94.9077,400.0
2016-02-22 14:55:00,95.0,95.0,94.94,94.94,1000.0,94.9177,94.9177,94.8577,94.8577,1000.0
2016-02-22 15:00:00,94.94,94.96,94.82,94.82,1700.0,94.8577,94.8777,94.7378,94.7378,1700.0
2016-02-22 15:05:00,94.82,94.84,94.71,94.71,1900.0,94.7378,94.7578,94.6279,94.6279,1900.0
2016-02-22 15:10:00,94.71,94.72,94.6,94.71,1500.0,94.6279,94.6379,94.518,94.6279,1500.0
2016-02-22 15:15:00,94.72,94.79,94.67,94.79,1100.0,94.6379,94.7079,94.588,94.7079,1100.0
2016-02-22 15:20:00,94.73,94.84,94.73,94.84,2300.0,94.6479,94.7578,94.6479,94.7578,2300.0
2016-02-22 15:25:00,94.77,94.94,94.74,94.94,1000.0,94.6879,94.8577,94.6579,94.8577,1000.0
2016-02-22 15:30:00,94.9,94.94,94.85,94.86,1626.0,94.8178,94.8577,94.7678,94.7778,1626.0
2016-02-22 15:35:00,94.89,94.93,94.84,94.89,2800.0,94.8078,94.8477,94.7578,94.8078,2800.0
2016-02-22 15:40:00,94.87,94.95,94.8,94.87,3770.0,94.7878,94.8677,94.7178,94.7878,3770.0
2016-02-22 15:45:00,94.93,94.94,94.79,94.79,4310.0,94.8477,94.8577,94.7079,94.7079,4310.0
2016-02-22 15:50:00,94.83,94.84,94.77,94.8,3673.0,94.7478,94.7578,94.6879,94.7178,3673.0
2016-02-22 15:55:00,94.85,94.91,94.7,94.91,10343.0,94.7678,94.8278,94.6179,94.8278,10343.0
2016-02-23 09:30:00,94.68,94.89,94.41,94.72,2235.0,94.598,94.8078,94.3282,94.6379,2235.0
2016-02-23 09:35:00,94.8,94.98,94.61,94.61,2995.0,94.7178,94.8977,94.528,94.528,2995.0
2016-02-23 09:40:00,94.73,94.8,94.47,94.8,4700.0,94.6479,94.7178,94.3881,94.7178,4700.0
2016-02-23 09:45:00,94.95,94.97,94.78,94.95,1500.0,94.8677,94.8877,94.6979,94.8677,1500.0
2016-02-23 09:50:00,94.8,94.94,94.6,94.8,2400.0,94.7178,94.8577,94.518,94.7178,2400.0
2016-02-23 09:55:00,94.76,94.91,94.72,94.72,1300.0,94.6779,94.8278,94.6379,94.6379,1300.0
2016-02-23 10:00:00,94.72,94.9,94.72,94.9,700.0,94.6379,94.8178,94.6379,94.8178,700.0
2016-02-23 10:05:00,94.9,94.9,94.52,94.7,1700.0,94.8178,94.8178,94.4381,94.6179,1700.0
2016-02-23 10:10:00,94.7,94.71,94.47,94.61,1900.0,94.6179,94.6279,94.3881,94.528,1900.0
2016-02-23 10:15:00,94.42,94.6,94.38,94.6,1800.0,94.3382,94.518,94.2982,94.518,1800.0
2016-02-23 10:20:00,94.6,94.82,94.6,94.82,2200.0,94.518,94.7378,94.518,94.7378,2200.0
2016-02-23 10:25:00,94.8,94.95,94.7,94.72,7287.0,94.7178,94.8677,94.6179,94.6379,7287.0
2016-02-23 10:30:00,94.85,94.96,94.8,94.96,1200.0,94.7678,94.8777,94.7178,94.8777,1200.0
2016-02-23 10:35:00,94.86,94.92,94.86,94.88,510.0,94.7778,94.8377,94.7778,94.7978,510.0
2016-02-23 10:40:00,94.88,94.95,94.8,94.94,900.0,94.7978,94.8677,94.7178,94.8577,900.0
2016-02-23 10:45:00,94.94,94.94,94.74,94.79,2082.0,94.8577,94.8577,94.6579,94.7079,2082.0
2016-02-23 10:50:00,94.75,94.9,94.54,94.83,4300.0,94.6679,94.8178,94.4581,94.7478,4300.0
2016-02-23 10:55:00,94.66,94.91,94.66,94.9,1100.0,94.578,94.8278,94.578,94.8178,1100.0
2016-02-23 11:00:00,94.85,94.85,94.74,94.74,1661.0,94.7678,94.7678,94.6579,94.6579,1661.0
2016-02-23 11:05:00,94.61,94.89,94.59,94.79,3200.0,94.528,94.8078,94.508,94.7079,3200.0
2016-02-23 11:10:00,94.79,94.81,94.79,94.81,400.0,94.7079,94.7278,94.7079,94.7278,400.0
2016-02-23 11:15:00,94.87,94.9,94.72,94.72,2300.0,94.7878,94.8178,94.6379,94.6379,2300.0
2016-02-23 11:20:00,94.72,94.81,94.49,94.68,4100.0,94.6379,94.7278,94.4081,94.598,4100.0
2016-02-23 11:25:00,94.68,94.68,94.66,94.68,700.0,94.598,94.598,94.578,94.598,700.0
2016-02-23 11:30:00,94.8,94.9,94.72,94.9,1800.0,94.7178,94.8178,94.6379,94.8178,1800.0
2016-02-23 11:35:00,94.86,94.93,94.86,94.86,2579.0,94.7778,94.8477,94.7778,94.7778,2579.0
2016-02-23 11:40:00,94.86,94.86,94.81,94.81,600.0,94.7778,94.7778,94.7278,94.7278,600.0
2016-02-23 11:45:00,94.88,94.95,94.83,94.95,1100.0,94.7978,94.8677,94.7478,94.8677,1100.0
2016-02-23 11:50:00,94.95,95.0,94.75,94.97,2400.0,94.8677,94.9177,94.6679,94.8877,2400.0
2016-02-23 11:55:00,94.95,94.99,94.79,94.9,1300.0,94.8677,94.9077,94.7079,94.8178,1300.0
2016-02-23 12:00:00,94.89,94.91,94.74,94.91,630.0,94.8078,94.8278,94.6579,94.8278,630.0
2016-02-23 12:05:00,94.91,94.91,94.9,94.9,300.0,94.8278,94.8278,94.8178,94.8178,300.0
2016-02-23 12:10:00,94.87,94.95,94.87,94.95,500.0,94.7878,94.8677,94.7878,94.8677,500.0
2016-02-23 12:15:00,94.96,94.96,94.9,94.9,600.0,94.8777,94.8777,94.8178,94.8178,600.0
2016-02-23 12:20:00,94.87,94.9,94.85,94.85,700.0,94.7878,94.8178,94.7678,94.7678,700.0
2016-02-23 12:25:00,94.86,94.9,94.85,94.9,500.0,94.7778,94.8178,94.7678,94.8178,500.0
2016-02-23 12:30:00,94.94,94.94,94.94,94.94,400.0,94.8577,94.8577,94.8577,94.8577,400.0
2016-02-23 12:35:00,94.98,94.98,94.89,94.93,1500.0,94.8977,94.8977,94.8078,94.8477,1500.0
2016-02-23 12:40:00,94.93,94.93,94.93,94.93,0.0,94.8477,94.8477,94.8477,94.8477,0.0
2016-02-23 12:45:00,95.0,95.0,95.0,95.0,1000.0,94.9177,94.9177,94.9177,94.9177,1000.0
2016-02-23 12:50:00,94.98,94.98,94.89,94.89,605.0,94.8977,94.8977,94.8078,94.8078,605.0
2016-02-23 12:55:00,94.9,94.96,94.9,94.96,600.0,94.8178,94.8777,94.8178,94.8777,600.0
2016-02-23 13:00:00,94.96,94.96,94.96,94.96,200.0,94.8777,94.8777,94.8777,94.8777,200.0
2016-02-23 13:05:00,94.96,94.99,94.93,94.99,400.0,94.8777,94.9077,94.8477,94.9077,400.0
2016-02-23 13:10:00,94.99,94.99,94.98,94.99,500.0,94.9077,94.9077,94.8977,94.9077,500.0
2016-02-23 13:15:00,94.91,94.97,94.9,94.97,600.0,94.8278,94.8877,94.8178,94.8877,600.0
2016-02-23 13:20:00,94.94,94.99,94.88,94.98,1054.0,94.8577,94.9077,94.7978,94.8977,1054.0
2016-02-23 13:25:00,94.98,94.98,94.98,94.98,400.0,94.8977,94.8977,94.8977,94.8977,400.0
2016-02-23 13:30:00,94.91,94.98,94.9,94.9,600.0,94.8278,94.8977,94.8178,94.8178,600.0
2016-02-23 13:35:00,94.9,94.97,94.86,94.86,400.0,94.8178,94.8877,94.7778,94.7778,400.0
2016-02-23 13:40:00,94.82,94.82,94.77,94.8,667.0,94.7378,94.7378,94.6879,94.7178,667.0
2016-02-23 13:45:00,94.81,94.81,94.77,94.77,400.0,94.7278,94.7278,94.6879,94.6879,400.0
2016-02-23 13:50:00,94.77,94.84,94.77,94.84,400.0,94.6879,94.7578,94.6879,94.7578,400.0
2016-02-23 13:55:00,94.84,94.84,94.67,94.73,9800.0,94.7578,94.7578,94.588,94.6479,9800.0
2016-02-23 14:00:00,94.86,94.86,94.75,94.75,1150.0,94.7778,94.7778,94.6679,94.6679,1150.0
2016-02-23 14:05:00,94.8,94.8,94.67,94.7,800.0,94.7178,94.7178,94.588,94.6179,800.0
2016-02-23 14:10:00,94.7,94.7,94.7,94.7,0.0,94.6179,94.6179,94.6179,94.6179,0.0
2016-02-23 14:15:00,94.7,94.7,94.7,94.7,0.0,94.6179,94.6179,94.6179,94.6179,0.0
2016-02-23 14:20:00,94.7,94.7,94.7,94.7,0.0,94.6179,94.6179,94.6179,94.6179,0.0
2016-02-23 14:25:00,94.84,94.84,94.7,94.77,2225.0,94.7578,94.7578,94.6179,94.6879,2225.0
2016-02-23 14:30:00,94.77,94.81,94.73,94.81,555.0,94.6879,94.7278,94.6479,94.7278,555.0
2016-02-23 14:35:00,94.81,94.81,94.73,94.73,300.0,94.7278,94.7278,94.6479,94.6479,300.0
2016-02-23 14:40:00,94.73,94.84,94.73,94.84,900.0,94.6479,94.7578,94.6479,94.7578,900.0
2016-02-23 14:45:00,94.85,94.95,94.79,94.94,1655.0,94.7678,94.8677,94.7079,94.8577,1655.0
2016-02-23 14:50:00,94.94,94.94,94.83,94.87,2400.0,94.8577,94.8577,94.7478,94.7878,2400.0
2016-02-23 14:55:00,94.87,94.96,94.87,94.96,1400.0,94.7878,94.8777,94.7878,94.8777,1400.0
2016-02-23 15:00:00,94.87,94.88,94.83,94.88,1000.0,94.7878,94.7978,94.7478,94.7978,1000.0
2016-02-23 15:05:00,94.8,94.95,94.78,94.92,2400.0,94.7178,94.8677,94.6979,94.8377,2400.0
2016-02-23 15:10:00,94.85,94.92,94.83,94.92,1393.0,94.7678,94.8377,94.7478,94.8377,1393.0
2016-02-23 15:15:00,94.92,94.92,94.88,94.91,1636.0,94.8377,94.8377,94.7978,94.8278,1636.0
2016-02-23 15:20:00,94.92,94.92,94.75,94.88,2948.0,94.8377,94.8377,94.6679,94.7978,2948.0
2016-02-23 15:25:00,94.88,94.88,94.83,94.87,700.0,94.7978,94.7978,94.7478,94.7878,700.0
2016-02-23 15:30:00,94.87,94.89,94.86,94.88,1407.0,94.7878,94.8078,94.7778,94.7978,1407.0
2016-02-23 15:35:00,94.88,94.91,94.87,94.91,1520.0,94.7978,94.8278,94.7878,94.8278,1520.0
2016-02-23 15:40:00,94.95,94.95,94.8,94.87,3004.0,94.8677,94.8677,94.7178,94.7878,3004.0
2016-02-23 15:45:00,94.75,94.76,94.65,94.73,5631.0,94.6679,94.6779,94.568,94.6479,5631.0
2016-02-23 15:50:00,94.76,94.78,94.67,94.74,1500.0,94.6779,94.6979,94.588,94.6579,1500.0
2016-02-23 15:55:00,94.69,94.76,94.52,94.52,11076.0,94.6079,94.6779,94.4381,94.4381,11076.0
2016-02-24 09:30:00,93.82,94.76,93.82,94.42,2945.0,93.7387,94.6779,93.7387,94.3382,2945.0
2016-02-24 09:35:00,94.42,94.83,94.27,94.58,1634.0,94.3382,94.7478,94.1883,94.498,1634.0
2016-02-24 09:40:00,94.55,94.99,94.55,94.99,1177.0,94.4681,94.9077,94.4681,94.9077,1177.0
2016-02-24 09:45:00,95.0,95.01,94.23,94.8,3585.0,94.9177,94.9277,94.1483,94.7178,3585.0
2016-02-24 09:50:00,94.61,94.68,94.5,94.68,1965.0,94.528,94.598,94.4181,94.598,1965.0
2016-02-24 09:55:00,94.58,94.79,94.46,94.79,4780.0,94.498,94.7079,94.3781,94.7079,4780.0
2016-02-24 10:00:00,94.7,94.91,94.6,94.79,2600.0,94.6179,94.8278,94.518,94.7079,2600.0
2016-02-24 10:05:00,94.76,94.76,94.53,94.65,1700.0,94.6779,94.6779,94.4481,94.568,1700.0
2016-02-24 10:10:00,94.5,94.54,94.35,94.35,1554.0,94.4181,94.4581,94.2682,94.2682,1554.0
2016-02-24 10:15:00,94.49,94.84,94.49,94.7,2933.0,94.4081,94.7578,94.4081,94.6179,2933.0
2016-02-24 10:20:00,94.7,94.7,94.69,94.7,300.0,94.6179,94.6179,94.6079,94.6179,300.0
2016-02-24 10:25:00,94.56,94.71,94.52,94.71,882.0,94.4781,94.6279,94.4381,94.6279,882.0
2016-02-24 10:30:00,94.71,94.84,94.44,94.67,3665.0,94.6279,94.7578,94.3582,94.588,3665.0
2016-02-24 10:35:00,94.75,94.79,94.72,94.74,410.0,94.6679,94.7079,94.6379,94.6579,410.0
2016-02-24 10:40:00,94.85,94.87,94.72,94.73,1300.0,94.7678,94.7878,94.6379,94.6479,1300.0
2016-02-24 10:45:00,94.78,94.78,94.64,94.76,812.0,94.6979,94.6979,94.558,94.6779,812.0
2016-02-24 10:50:00,94.69,94.69,94.64,94.67,700.0,94.6079,94.6079,94.558,94.588,700.0
2016-02-24 10:55:00,94.73,94.74,94.52,94.52,2894.0,94.6479,94.6579,94.4381,94.4381,2894.0
2016-02-24 11:00:00,94.57,94.68,94.57,94.68,800.0,94.488,94.598,94.488,94.598,800.0
2016-02-24 11:05:00,94.6,94.66,94.57,94.6,1802.0,94.518,94.578,94.488,94.518,1802.0
2016-02-24 11:10:00,94.6,94.6,94.53,94.6,950.0,94.518,94.518,94.4481,94.518,950.0
2016-02-24 11:15:00,94.45,94.45,94.4,94.4,400.0,94.3682,94.3682,94.3182,94.3182,400.0
2016-02-24 11:20:00,94.43,94.56,94.39,94.55,707.0,94.3482,94.4781,94.3082,94.4681,707.0
2016-02-24 11:25:00,94.4,94.64,94.33,94.64,1400.0,94.3182,94.558,94.2483,94.558,1400.0
2016-02-24 11:30:00,94.64,94.64,94.53,94.63,1100.0,94.558,94.558,94.4481,94.548,1100.0
2016-02-24 11:35:00,94.65,94.86,94.65,94.86,951.0,94.568,94.7778,94.568,94.7778,951.0
2016-02-24 11:40:00,94.86,94.89,94.67,94.78,2338.0,94.7778,94.8078,94.588,94.6979,2338.0
2016-02-24 11:45:00,94.8,94.8,94.79,94.8,100.0,94.7178,94.7178,94.7079,94.7178,100.0
2016-02-24 11:50:00,94.87,94.87,94.7,94.74,1200.0,94.7878,94.7878,94.6179,94.6579,1200.0
2016-02-24 11:55:00,94.7,94.73,94.7,94.73,800.0,94.6179,94.6479,94.6179,94.6479,800.0
2016-02-24 12:00:00,94.7,94.88,94.7,94.88,2100.0,94.6179,94.7978,94.6179,94.7978,2100.0
2016-02-24 12:05:00,94.82,94.9,94.82,94.9,1900.0,94.7378,94.8178,94.7378,94.8178,1900.0
2016-02-24 12:10:00,94.84,94.92,94.83,94.92,400.0,94.7578,94.8377,94.7478,94.8377,400.0
2016-02-24 12:15:00,94.84,94.84,94.79,94.79,500.0,94.7578,94.7578,94.7079,94.7079,500.0
2016-02-24 12:20:00,94.77,94.78,94.77,94.77,400.0,94.6879,94.6979,94.6879,94.6879,400.0
2016-02-24 12:25:00,94.86,94.86,94.86,94.86,100.0,94.7778,94.7778,94.7778,94.7778,100.0
2016-02-24 12:30:00,94.77,94.87,94.76,94.8,1199.0,94.6879,94.7878,94.6779,94.7178,1199.0
2016-02-24 12:35:00,94.8,94.8,94.79,94.8,500.0,94.7178,94.7178,94.7079,94.7178,500.0
2016-02-24 12:40:00,94.77,94.81,94.76,94.81,1100.0,94.6879,94.7278,94.6779,94.7278,1100.0
2016-02-24 12:45:00,94.74,94.86,94.74,94.84,900.0,94.6579,94.7778,94.6579,94.7578,900.0
2016-02-24 12:50:00,94.79,94.98,94.79,94.89,800.0,94.7079,94.8977,94.7079,94.8078,800.0
2016-02-24 12:55:00,94.89,94.89,94.89,94.89,0.0,94.8078,94.8078,94.8078,94.8078,0.0
2016-02-24 13:00:00,94.95,95.0,94.84,94.95,2399.0,94.8677,94.9177,94.7578,94.8677,2399.0
2016-02-24 13:05:00,95.0,95.05,94.96,95.01,10447.0,94.9177,94.9676,94.8777,94.9277,10447.0
2016-02-24 13:10:00,94.97,94.97,94.8,94.9,2198.0,94.8877,94.8877,94.7178,94.8178,2198.0
2016-02-24 13:15:00,95.0,95.0,94.86,94.91,1500.0,94.9177,94.9177,94.7778,94.8278,1500.0
2016-02-24 13:20:00,94.95,94.99,94.81,94.81,1000.0,94.8677,94.9077,94.7278,94.7278,1000.0
2016-02-24 13:25:00,94.88,94.88,94.87,94.87,200.0,94.7978,94.7978,94.7878,94.7878,200.0
2016-02-24 13:30:00,94.87,94.87,94.87,94.87,0.0,94.7878,94.7878,94.7878,94.7878,0.0
2016-02-24 13:35:00,94.87,94.87,94.86,94.86,800.0,94.7878,94.7878,94.7778,94.7778,800.0
2016-02-24 13:40:00,94.88,94.88,94.88,94.88,400.0,94.7978,94.7978,94.7978,94.7978,400.0
2016-02-24 13:45:00,94.88,94.88,94.86,94.87,1200.0,94.7978,94.7978,94.7778,94.7878,1200.0
2016-02-24 13:50:00,94.9,94.97,94.9,94.97,500.0,94.8178,94.8877,94.8178,94.8877,500.0
2016-02-24 13:55:00,94.98,95.0,94.95,94.96,700.0,94.8977,94.9177,94.8677,94.8777,700.0
2016-02-24 14:00:00,94.95,95.0,94.81,94.81,3316.0,94.8677,94.9177,94.7278,94.7278,3316.0
2016-02-24 14:05:00,94.93,95.03,94.93,95.03,2400.0,94.8477,94.9476,94.8477,94.9476,2400.0
2016-02-24 14:10:00,95.05,95.25,95.04,95.18,6278.0,94.9676,95.1675,94.9576,95.0975,6278.0
2016-02-24 14:15:00,95.24,95.26,95.09,95.09,13252.0,95.1575,95.1774,95.0076,95.0076,13252.0
2016-02-24 14:20:00,95.13,95.16,95.03,95.16,3935.0,95.0476,95.0775,94.9476,95.0775,3935.0
2016-02-24 14:25:00,95.16,95.16,95.04,95.14,1000.0,95.0775,95.0775,94.9576,95.0576,1000.0
2016-02-24 14:30:00,95.2,95.35,95.1,95.18,5068.0,95.1175,95.2674,95.0176,95.0975,5068.0
2016-02-24 14:35:00,95.16,95.16,95.02,95.02,500.0,95.0775,95.0775,94.9377,94.9377,500.0
2016-02-24 14:40:00,94.99,95.08,94.99,95.07,2500.0,94.9077,94.9976,94.9077,94.9876,2500.0
2016-02-24 14:45:00,95.05,95.08,94.95,95.08,2000.0,94.9676,94.9976,94.8677,94.9976,2000.0
2016-02-24 14:50:00,95.03,95.03,94.97,95.02,600.0,94.9476,94.9476,94.8877,94.9377,600.0
2016-02-24 14:55:00,94.93,95.0,94.89,95.0,700.0,94.8477,94.9177,94.8078,94.9177,700.0
2016-02-24 15:00:00,94.92,95.0,94.92,94.99,2320.0,94.8377,94.9177,94.8377,94.9077,2320.0
2016-02-24 15:05:00,95.06,95.16,95.03,95.16,1630.0,94.9776,95.0775,94.9476,95.0775,1630.0
2016-02-24 15:10:00,95.18,95.2,95.02,95.06,2241.0,95.0975,95.1175,94.9377,94.9776,2241.0
2016-02-24 15:15:00,95.12,95.31,95.09,95.25,1800.0,95.0376,95.2274,95.0076,95.1675,1800.0
2016-02-24 15:20:00,95.35,95.38,95.23,95.24,3302.0,95.2674,95.2973,95.1475,95.1575,3302.0
2016-02-24 15:25:00,95.26,95.37,95.22,95.37,5300.0,95.1774,95.2874,95.1375,95.2874,5300.0
2016-02-24 15:30:00,95.31,95.38,95.26,95.3,3399.0,95.2274,95.2973,95.1774,95.2174,3399.0
2016-02-24 15:35:00,95.29,95.44,95.29,95.44,900.0,95.2074,95.3573,95.2074,95.3573,900.0
2016-02-24 15:40:00,95.46,95.58,95.45,95.57,2600.0,95.3773,95.4972,95.3673,95.4872,2600.0
2016-02-24 15:45:00,95.56,95.62,95.48,95.59,6381.0,95.4772,95.5371,95.3973,95.5072,6381.0
2016-02-24 15:50:00,95.6,95.76,95.52,95.75,4733.0,95.5172,95.677,95.4372,95.667,4733.0
2016-02-24 15:55:00,95.71,95.71,95.5,95.5,15269.0,95.6271,95.6271,95.4172,95.4172,15269.0
2016-02-25 09:30:00,95.91,96.49,95.85,96.31,4060.0,95.8269,96.4064,95.7669,96.2265,4060.0
2016-02-25 09:35:00,96.31,96.5,95.98,96.14,7388.0,96.2265,96.4164,95.8968,96.0567,7388.0
2016-02-25 09:40:00,95.93,96.12,95.74,95.75,2250.0,95.8469,96.0367,95.657,95.667,2250.0
2016-02-25 09:45:00,96.02,96.4,95.75,95.75,3150.0,95.9368,96.3165,95.667,95.667,3150.0
2016-02-25 09:50:00,95.72,95.72,95.48,95.54,950.0,95.6371,95.6371,95.3973,95.4572,950.0
2016-02-25 09:55:00,95.81,96.1,95.77,96.03,2265.0,95.727,96.0167,95.687,95.9468,2265.0
2016-02-25 10:00:00,95.93,96.0,95.52,95.63,1500.0,95.8469,95.9168,95.4372,95.5471,1500.0
2016-02-25 10:05:00,95.62,95.62,95.42,95.55,2357.0,95.5371,95.5371,95.3373,95.4672,2357.0
2016-02-25 10:10:00,95.48,95.81,95.3,95.8,3813.0,95.3973,95.727,95.2174,95.717,3813.0
2016-02-25 10:15:00,95.95,95.95,95.5,95.5,2492.0,95.8669,95.8669,95.4172,95.4172,2492.0
2016-02-25 10:20:00,95.5,95.62,95.36,95.44,1200.0,95.4172,95.5371,95.2774,95.3573,1200.0
2016-02-25 10:25:00,95.47,95.79,95.33,95.51,2273.0,95.3873,95.707,95.2474,95.4272,2273.0
2016-02-25 10:30:00,95.57,95.57,95.43,95.43,600.0,95.4872,95.4872,95.3473,95.3473,600.0
2016-02-25 10:35:00,95.68,95.84,95.68,95.76,3163.0,95.5971,95.7569,95.5971,95.677,3163.0
2016-02-25 10:40:00,95.76,95.86,95.67,95.77,1850.0,95.677,95.7769,95.5871,95.687,1850.0
2016-02-25 10:45:00,95.78,95.78,95.54,95.54,1205.0,95.697,95.697,95.4572,95.4572,1205.0
2016-02-25 10:50:00,95.55,95.64,95.5,95.55,2200.0,95.4672,95.5571,95.4172,95.4672,2200.0
2016-02-25 10:55:00,95.59,95.59,95.35,95.35,900.0,95.5072,95.5072,95.2674,95.2674,900.0
2016-02-25 11:00:00,95.35,95.5,95.35,95.5,900.0,95.2674,95.4172,95.2674,95.4172,900.0
2016-02-25 11:05:00,95.54,95.84,95.54,95.84,1300.0,95.4572,95.7569,95.4572,95.7569,1300.0
2016-02-25 11:10:00,95.84,95.85,95.56,95.56,2400.0,95.7569,95.7669,95.4772,95.4772,2400.0
2016-02-25 11:15:00,95.57,95.82,95.5,95.5,4200.0,95.4872,95.737,95.4172,95.4172,4200.0
2016-02-25 11:20:00,95.57,95.62,95.52,95.55,1200.0,95.4872,95.5371,95.4372,95.4672,1200.0
2016-02-25 11:25:00,95.64,95.8,95.64,95.65,1600.0,95.5571,95.717,95.5571,95.5671,1600.0
2016-02-25 11:30:00,95.64,95.64,95.35,95.54,1800.0,95.5571,95.5571,95.2674,95.4572,1800.0
2016-02-25 11:35:00,95.55,95.77,95.53,95.53,1032.0,95.4672,95.687,95.4472,95.4472,1032.0
2016-02-25 11:40:00,95.53,95.53,95.38,95.41,600.0,95.4472,95.4472,95.2973,95.3273,600.0
2016-02-25 11:45:00,95.41,95.64,95.41,95.64,600.0,95.3273,95.5571,95.3273,95.5571,600.0
2016-02-25 11:50:00,95.7,95.83,95.62,95.63,980.0,95.6171,95.747,95.5371,95.5471,980.0
2016-02-25 11:55:00,95.86,96.07,95.81,96.0,2400.0,95.7769,95.9867,95.727,95.9168,2400.0
2016-02-25 12:00:00,95.96,96.09,95.96,96.09,700.0,95.8768,96.0067,95.8768,96.0067,700.0
2016-02-25 12:05:00,96.11,96.24,96.1,96.17,1700.0,96.0267,96.1566,96.0167,96.0867,1700.0
2016-02-25 12:10:00,96.16,96.4,96.15,96.39,1700.0,96.0767,96.3165,96.0667,96.3065,1700.0
2016-02-25 12:15:00,96.39,96.39,96.36,96.36,1100.0,96.3065,96.3065,96.2765,96.2765,1100.0
2016-02-25 12:20:00,96.4,96.54,96.39,96.54,1318.0,96.3165,96.4563,96.3065,96.4563,1318.0
2016-02-25 12:25:00,96.52,96.6,96.51,96.6,1210.0,96.4364,96.5163,96.4264,96.5163,1210.0
2016-02-25 12:30:00,96.55,96.55,96.38,96.4,1100.0,96.4663,96.4663,96.2965,96.3165,1100.0
2016-02-25 12:35:00,96.34,96.4,96.34,96.37,900.0,96.2565,96.3165,96.2565,96.2865,900.0
2016-02-25 12:40:00,96.4,96.4,96.4,96.4,400.0,96.3165,96.3165,96.3165,96.3165,400.0
2016-02-25 12:45:00,96.4,96.4,96.37,96.38,400.0,96.3165,96.3165,96.2865,96.2965,400.0
2016-02-25 12:50:00,96.54,96.83,96.45,96.81,8192.0,96.4563,96.7461,96.3664,96.7261,8192.0
2016-02-25 12:55:00,96.77,96.77,96.56,96.59,4296.0,96.6861,96.6861,96.4763,96.5063,4296.0
2016-02-25 13:00:00,96.52,96.86,96.52,96.77,4200.0,96.4364,96.7761,96.4364,96.6861,4200.0
2016-02-25 13:05:00,96.73,96.8,96.59,96.8,3948.0,96.6462,96.7161,96.5063,96.7161,3948.0
2016-02-25 13:10:00,96.72,96.8,96.66,96.79,2000.0,96.6362,96.7161,96.5762,96.7061,2000.0
2016-02-25 13:15:00,96.88,96.94,96.8,96.8,1600.0,96.796,96.856,96.7161,96.7161,1600.0
2016-02-25 13:20:00,96.8,97.06,96.8,97.06,1500.0,96.7161,96.9759,96.7161,96.9759,1500.0
2016-02-25 13:25:00,96.98,97.21,96.97,97.2,1400.0,96.896,97.1258,96.886,97.1158,1400.0
2016-02-25 13:30:00,97.2,97.2,97.16,97.16,500.0,97.1158,97.1158,97.0758,97.0758,500.0
2016-02-25 13:35:00,97.23,97.43,97.23,97.43,1648.0,97.1457,97.3456,97.1457,97.3456,1648.0
2016-02-25 13:40:00,97.44,97.5,97.44,97.5,938.0,97.3556,97.4155,97.3556,97.4155,938.0
2016-02-25 13:45:00,97.49,97.5,97.4,97.5,3600.0,97.4055,97.4155,97.3156,97.4155,3600.0
2016-02-25 13:50:00,97.44,97.64,97.44,97.56,2728.0,97.3556,97.5554,97.3556,97.4755,2728.0
2016-02-25 13:55:00,97.55,97.83,97.45,97.8,9900.0,97.4655,97.7452,97.3656,97.7152,9900.0
2016-02-25 14:00:00,97.6,98.13,97.58,97.99,11400.0,97.5154,98.045,97.4954,97.9051,11400.0
2016-02-25 14:05:00,98.0,98.49,97.99,98.29,7550.0,97.9151,98.4047,97.9051,98.2048,7550.0
2016-02-25 14:10:00,98.38,98.55,98.04,98.55,9300.0,98.2947,98.4646,97.955,98.4646,9300.0
2016-02-25 14:15:00,98.53,98.53,98.26,98.49,1167.0,98.4446,98.4446,98.1749,98.4047,1167.0
2016-02-25 14:20:00,98.54,98.54,98.39,98.4,700.0,98.4546,98.4546,98.3047,98.3147,700.0
2016-02-25 14:25:00,98.36,98.39,98.25,98.26,965.0,98.2748,98.3047,98.1649,98.1749,965.0
2016-02-25 14:30:00,98.4,98.41,98.13,98.13,1850.0,98.3147,98.3247,98.045,98.045,1850.0
2016-02-25 14:35:00,98.15,98.36,98.11,98.36,2800.0,98.0649,98.2748,98.025,98.2748,2800.0
2016-02-25 14:40:00,98.33,98.34,98.21,98.26,6314.0,98.2448,98.2548,98.1249,98.1749,6314.0
2016-02-25 14:45:00,98.27,98.35,98.16,98.16,3400.0,98.1848,98.2648,98.0749,98.0749,3400.0
2016-02-25 14:50:00,98.16,98.34,98.08,98.34,2040.0,98.0749,98.2548,97.995,98.2548,2040.0
2016-02-25 14:55:00,98.25,98.32,98.12,98.32,5936.0,98.1649,98.2348,98.035,98.2348,5936.0
2016-02-25 15:00:00,98.32,98.42,98.17,98.42,1900.0,98.2348,98.3347,98.0849,98.3347,1900.0
2016-02-25 15:05:00,98.42,98.51,98.39,98.51,1300.0,98.3347,98.4246,98.3047,98.4246,1300.0
2016-02-25 15:10:00,98.51,98.53,98.42,98.49,1900.0,98.4246,98.4446,98.3347,98.4047,1900.0
2016-02-25 15:15:00,98.5,98.5,98.33,98.33,700.0,98.4146,98.4146,98.2448,98.2448,700.0
2016-02-25 15:20:00,98.33,98.48,98.33,98.42,2250.0,98.2448,98.3947,98.2448,98.3347,2250.0
2016-02-25 15:25:00,98.42,98.51,98.36,98.36,1700.0,98.3347,98.4246,98.2748,98.2748,1700.0
2016-02-25 15:30:00,98.38,98.46,98.22,98.22,3044.0,98.2947,98.3747,98.1349,98.1349,3044.0
2016-02-25 15:35:00,98.22,98.46,98.22,98.31,7471.0,98.1349,98.3747,98.1349,98.2248,7471.0
2016-02-25 15:40:00,98.31,98.6,98.31,98.37,4501.0,98.2248,98.5146,98.2248,98.2848,4501.0
2016-02-25 15:45:00,98.32,98.63,98.0,98.46,17775.0,98.2348,98.5445,97.9151,98.3747,17775.0
2016-02-25 15:50:00,98.37,98.79,98.34,98.38,18924.0,98.2848,98.7044,98.2548,98.2947,18924.0
2016-02-25 15:55:00,98.37,98.69,98.37,98.57,15520.0,98.2848,98.6045,98.2848,98.4846,15520.0
2016-02-26 09:30:00,98.25,99.0,98.25,98.48,29691.0,98.1649,98.9142,98.1649,98.3947,29691.0
2016-02-26 09:35:00,98.75,98.75,98.51,98.51,1400.0,98.6644,98.6644,98.4246,98.4246,1400.0
2016-02-26 09:40:00,98.81,98.81,98.31,98.52,4789.0,98.7244,98.7244,98.2248,98.4346,4789.0
2016-02-26 09:45:00,98.7,98.93,98.58,98.76,3400.0,98.6145,98.8443,98.4946,98.6744,3400.0
2016-02-26 09:50:00,98.8,99.0,98.75,98.75,1660.0,98.7144,98.9142,98.6644,98.6644,1660.0
2016-02-26 09:55:00,98.89,98.91,98.65,98.77,1500.0,98.8043,98.8243,98.5645,98.6844,1500.0
2016-02-26 10:00:00,98.73,98.78,98.55,98.71,3455.0,98.6444,98.6944,98.4646,98.6245,3455.0
2016-02-26 10:05:00,98.59,98.62,98.25,98.25,3270.0,98.5046,98.5345,98.1649,98.1649,3270.0
2016-02-26 10:10:00,98.24,98.3,98.1,98.29,1900.0,98.1549,98.2148,98.015,98.2048,1900.0
2016-02-26 10:15:00,98.31,98.33,98.21,98.32,700.0,98.2248,98.2448,98.1249,98.2348,700.0
2016-02-26 10:20:00,98.38,98.39,98.1,98.12,1400.0,98.2947,98.3047,98.015,98.035,1400.0
2016-02-26 10:25:00,98.09,98.09,97.95,98.01,400.0,98.005,98.005,97.8651,97.9251,400.0
2016-02-26 10:30:00,97.92,98.11,97.92,98.02,3550.0,97.8351,98.025,97.8351,97.9351,3550.0
2016-02-26 10:35:00,97.98,98.14,97.83,98.04,1500.0,97.8951,98.055,97.7452,97.955,1500.0
2016-02-26 10:40:00,98.05,98.06,97.84,97.84,1200.0,97.965,97.975,97.7552,97.7552,1200.0
2016-02-26 10:45:00,98.0,98.0,97.95,97.95,400.0,97.9151,97.9151,97.8651,97.8651,400.0
2016-02-26 10:50:00,97.9,97.94,97.59,97.71,3410.0,97.8152,97.8551,97.5054,97.6253,3410.0
2016-02-26 10:55:00,97.72,97.76,97.65,97.65,1000.0,97.6353,97.6753,97.5654,97.5654,1000.0
2016-02-26 11:00:00,97.73,97.73,97.55,97.65,2866.0,97.6453,97.6453,97.4655,97.5654,2866.0
2016-02-26 11:05:00,97.65,97.72,97.23,97.3,2432.0,97.5654,97.6353,97.1457,97.2157,2432.0
2016-02-26 11:10:00,97.3,97.31,97.17,97.17,1800.0,97.2157,97.2257,97.0858,97.0858,1800.0
2016-02-26 11:15:00,97.2,97.21,97.05,97.16,2800.0,97.1158,97.1258,96.9659,97.0758,2800.0
2016-02-26 11:20:00,97.03,97.12,97.01,97.01,800.0,96.9459,97.0358,96.9259,96.9259,800.0
2016-02-26 11:25:00,96.98,96.98,96.79,96.8,1500.0,96.896,96.896,96.7061,96.7161,1500.0
2016-02-26 11:30:00,96.77,96.77,96.64,96.71,1000.0,96.6861,96.6861,96.5563,96.6262,1000.0
2016-02-26 11:35:00,96.77,96.77,96.59,96.67,1950.0,96.6861,96.6861,96.5063,96.5862,1950.0
2016-02-26 11:40:00,96.57,96.61,96.23,96.23,2300.0,96.4863,96.5263,96.1466,96.1466,2300.0
2016-02-26 11:45:00,96.15,96.38,96.15,96.35,2676.0,96.0667,96.2965,96.0667,96.2665,2676.0
2016-02-26 11:50:00,96.35,96.35,96.24,96.28,800.0,96.2665,96.2665,96.1566,96.1966,800.0
2016-02-26 11:55:00,96.49,96.75,96.45,96.74,1200.0,96.4064,96.6662,96.3664,96.6562,1200.0
2016-02-26 12:00:00,96.61,96.61,96.46,96.5,800.0,96.5263,96.5263,96.3764,96.4164,800.0
2016-02-26 12:05:00,96.54,96.61,96.37,96.61,600.0,96.4563,96.5263,96.2865,96.5263,600.0
2016-02-26 12:10:00,96.54,96.54,96.36,96.36,700.0,96.4563,96.4563,96.2765,96.2765,700.0
2016-02-26 12:15:00,96.54,96.57,96.31,96.31,2200.0,96.4563,96.4863,96.2265,96.2265,2200.0
2016-02-26 12:20:00,96.46,96.46,96.37,96.43,1200.0,96.3764,96.3764,96.2865,96.3464,1200.0
2016-02-26 12:25:00,96.37,96.61,96.33,96.47,1700.0,96.2865,96.5263,96.2465,96.3864,1700.0
2016-02-26 12:30:00,96.55,96.64,96.41,96.64,2700.0,96.4663,96.5563,96.3265,96.5563,2700.0
2016-02-26 12:35:00,96.64,96.64,96.64,96.64,100.0,96.5563,96.5563,96.5563,96.5563,100.0
2016-02-26 12:40:00,96.56,96.62,96.56,96.62,659.0,96.4763,96.5363,96.4763,96.5363,659.0
2016-02-26 12:45:00,96.73,96.83,96.62,96.69,2100.0,96.6462,96.7461,96.5363,96.6062,2100.0
2016-02-26 12:50:00,96.69,96.69,96.62,96.63,200.0,96.6062,96.6062,96.5363,96.5463,200.0
2016-02-26 12:55:00,96.81,96.81,96.58,96.76,800.0,96.7261,96.7261,96.4963,96.6762,800.0
2016-02-26 13:00:00,96.76,96.94,96.56,96.94,9603.0,96.6762,96.856,96.4763,96.856,9603.0
2016-02-26 13:05:00,96.73,96.89,96.72,96.89,300.0,96.6462,96.806,96.6362,96.806,300.0
2016-02-26 13:10:00,96.96,96.96,96.84,96.91,1100.0,96.876,96.876,96.7561,96.826,1100.0
2016-02-26 13:15:00,96.92,96.97,96.92,96.96,500.0,96.836,96.886,96.836,96.876,500.0
2016-02-26 13:20:00,96.95,97.0,96.9,96.9,600.0,96.866,96.9159,96.816,96.816,600.0
2016-02-26 13:25:00,96.88,96.88,96.88,96.88,400.0,96.796,96.796,96.796,96.796,400.0
2016-02-26 13:30:00,96.88,96.89,96.84,96.84,400.0,96.796,96.806,96.7561,96.7561,400.0
2016-02-26 13:35:00,96.81,97.04,96.81,97.04,1200.0,96.7261,96.9559,96.7261,96.9559,1200.0
2016-02-26 13:40:00,97.04,97.04,96.66,96.8,1100.0,96.9559,96.9559,96.5762,96.7161,1100.0
2016-02-26 13:45:00,96.8,96.8,96.8,96.8,0.0,96.7161,96.7161,96.7161,96.7161,0.0
2016-02-26 13:50:00,96.63,96.63,96.41,96.55,2599.0,96.5463,96.5463,96.3265,96.4663,2599.0
2016-02-26 13:55:00,96.44,96.53,96.43,96.51,1054.0,96.3564,96.4463,96.3464,96.4264,1054.0
2016-02-26 14:00:00,96.84,96.95,96.74,96.75,1833.0,96.7561,96.866,96.6562,96.6662,1833.0
2016-02-26 14:05:00,96.78,96.78,96.7,96.76,800.0,96.6961,96.6961,96.6162,96.6762,800.0
2016-02-26 14:10:00,96.76,96.76,96.64,96.65,2084.0,96.6762,96.6762,96.5563,96.5662,2084.0
2016-02-26 14:15:00,96.71,96.77,96.71,96.75,1500.0,96.6262,96.6861,96.6262,96.6662,1500.0
2016-02-26 14:20:00,96.72,96.72,96.65,96.7,500.0,96.6362,96.6362,96.5662,96.6162,500.0
2016-02-26 14:25:00,96.84,96.84,96.83,96.83,600.0,96.7561,96.7561,96.7461,96.7461,600.0
2016-02-26 14:30:00,96.89,96.89,96.8,96.8,500.0,96.806,96.806,96.7161,96.7161,500.0
2016-02-26 14:35:00,96.8,96.8,96.67,96.67,800.0,96.7161,96.7161,96.5862,96.5862,800.0
2016-02-26 14:40:00,96.56,96.63,96.55,96.63,300.0,96.4763,96.5463,96.4663,96.5463,300.0
2016-02-26 14:45:00,96.7,96.85,96.7,96.78,1135.0,96.6162,96.7661,96.6162,96.6961,1135.0
2016-02-26 14:50:00,96.77,96.85,96.68,96.68,800.0,96.6861,96.7661,96.5962,96.5962,800.0
2016-02-26 14:55:00,96.75,96.8,96.71,96.77,1000.0,96.6662,96.7161,96.6262,96.6861,1000.0
2016-02-26 15:00:00,96.74,96.85,96.74,96.83,1600.0,96.6562,96.7661,96.6562,96.7461,1600.0
2016-02-26 15:05:00,96.84,96.84,96.78,96.78,900.0,96.7561,96.7561,96.6961,96.6961,900.0
2016-02-26 15:10:00,96.78,96.81,96.71,96.8,1900.0,96.6961,96.7261,96.6262,96.7161,1900.0
2016-02-26 15:15:00,96.8,97.02,96.8,97.02,1500.0,96.7161,96.9359,96.7161,96.9359,1500.0
2016-02-26 15:20:00,97.03,97.05,96.82,96.82,1600.0,96.9459,96.9659,96.7361,96.7361,1600.0
2016-02-26 15:25:00,96.84,96.92,96.75,96.76,1800.0,96.7561,96.836,96.6662,96.6762,1800.0
2016-02-26 15:30:00,96.83,96.83,96.72,96.72,1203.0,96.7461,96.7461,96.6362,96.6362,1203.0
2016-02-26 15:35:00,96.71,96.72,96.58,96.64,2200.0,96.6262,96.6362,96.4963,96.5563,2200.0
2016-02-26 15:40:00,96.65,96.67,96.55,96.56,2000.0,96.5662,96.5862,96.4663,96.4763,2000.0
2016-02-26 15:45:00,96.62,96.78,96.56,96.77,6045.0,96.5363,96.6961,96.4763,96.6861,6045.0
2016-02-26 15:50:00,96.81,96.81,96.61,96.65,4035.0,96.7261,96.7261,96.5263,96.5662,4035.0
2016-02-26 15:55:00,96.6,96.74,96.58,96.66,12238.0,96.5163,96.6562,96.4963,96.5762,12238.0
2016-02-29 09:30:00,96.66,96.66,96.66,96.66,789.0,96.5762,96.5762,96.5762,96.5762,789.0
2016-02-29 09:35:00,96.74,97.39,96.74,97.21,1200.0,96.6562,97.3056,96.6562,97.1258,1200.0
2016-02-29 09:40:00,97.21,97.51,97.07,97.23,10000.0,97.1258,97.4255,96.9859,97.1457,10000.0
2016-02-29 09:45:00,97.51,97.57,97.23,97.56,808.0,97.4255,97.4854,97.1457,97.4755,808.0
2016-02-29 09:50:00,97.56,97.85,97.46,97.83,1500.0,97.4755,97.7652,97.3755,97.7452,1500.0
2016-02-29 09:55:00,97.83,97.83,97.56,97.56,1000.0,97.7452,97.7452,97.4755,97.4755,1000.0
2016-02-29 10:00:00,97.62,97.62,97.37,97.39,10332.0,97.5354,97.5354,97.2856,97.3056,10332.0
2016-02-29 10:05:00,97.26,97.62,97.26,97.58,9100.0,97.1757,97.5354,97.1757,97.4954,9100.0
2016-02-29 10:10:00,97.56,97.6,97.37,97.54,17000.0,97.4755,97.5154,97.2856,97.4555,17000.0
2016-02-29 10:15:00,97.54,97.79,97.53,97.77,3600.0,97.4555,97.7053,97.4455,97.6853,3600.0
2016-02-29 10:20:00,97.73,98.02,97.73,97.97,3300.0,97.6453,97.9351,97.6453,97.8851,3300.0
2016-02-29 10:25:00,97.95,98.16,97.95,98.14,3395.0,97.8651,98.0749,97.8651,98.055,3395.0
2016-02-29 10:30:00,98.21,98.29,98.1,98.1,1600.0,98.1249,98.2048,98.015,98.015,1600.0
2016-02-29 10:35:00,98.09,98.29,98.09,98.26,1700.0,98.005,98.2048,98.005,98.1749,1700.0
2016-02-29 10:40:00,98.26,98.32,98.22,98.29,11600.0,98.1749,98.2348,98.1349,98.2048,11600.0
2016-02-29 10:45:00,98.36,98.49,98.3,98.44,1990.0,98.2748,98.4047,98.2148,98.3547,1990.0
2016-02-29 10:50:00,98.43,98.59,98.38,98.55,2100.0,98.3447,98.5046,98.2947,98.4646,2100.0
2016-02-29 10:55:00,98.65,98.82,98.65,98.82,13800.0,98.5645,98.7344,98.5645,98.7344,13800.0
2016-02-29 11:00:00,98.96,98.99,98.86,98.88,1200.0,98.8742,98.9042,98.7743,98.7943,1200.0
2016-02-29 11:05:00,98.96,98.99,98.91,98.97,1800.0,98.8742,98.9042,98.8243,98.8842,1800.0
2016-02-29 11:10:00,98.98,99.0,98.84,98.84,3155.0,98.8942,98.9142,98.7543,98.7543,3155.0
2016-02-29 11:15:00,98.88,98.99,98.87,98.93,1200.0,98.7943,98.9042,98.7843,98.8443,1200.0
2016-02-29 11:20:00,99.03,99.39,99.03,99.28,1959.0,98.9442,99.3039,98.9442,99.194,1959.0
2016-02-29 11:25:00,99.28,99.28,98.99,99.05,2000.0,99.194,99.194,98.9042,98.9642,2000.0
2016-02-29 11:30:00,99.05,99.05,98.94,99.04,900.0,98.9642,98.9642,98.8543,98.9542,900.0
2016-02-29 11:35:00,99.43,99.54,99.41,99.54,4490.0,99.3438,99.4537,99.3239,99.4537,4490.0
2016-02-29 11:40:00,99.54,99.72,99.53,99.72,1100.0,99.4537,99.6336,99.4437,99.6336,1100.0
2016-02-29 11:45:00,99.69,99.82,99.69,99.78,2925.0,99.6036,99.7335,99.6036,99.6935,2925.0
2016-02-29 11:50:00,99.82,99.92,99.78,99.78,2903.0,99.7335,99.8334,99.6935,99.6935,2903.0
2016-02-29 11:55:00,99.82,99.85,99.77,99.85,700.0,99.7335,99.7635,99.6835,99.7635,700.0
2016-02-29 12:00:00,99.8,99.8,99.67,99.68,1500.0,99.7135,99.7135,99.5836,99.5936,1500.0
2016-02-29 12:05:00,99.75,99.77,99.4,99.41,1800.0,99.6636,99.6835,99.3139,99.3239,1800.0
2016-02-29 12:10:00,99.42,99.43,99.03,99.4,7100.0,99.3338,99.3438,98.9442,99.3139,7100.0
2016-02-29 12:15:00,99.39,99.54,98.9,98.99,16860.0,99.3039,99.4537,98.8143,98.9042,16860.0
2016-02-29 12:20:00,99.05,99.26,98.93,99.26,12598.0,98.9642,99.174,98.8443,99.174,12598.0
2016-02-29 12:25:00,99.26,99.35,99.24,99.35,1893.0,99.174,99.2639,99.154,99.2639,1893.0
2016-02-29 12:30:00,99.35,99.38,99.12,99.18,1500.0,99.2639,99.2939,99.0341,99.0941,1500.0
2016-02-29 12:35:00,99.31,99.43,99.31,99.39,1370.0,99.2239,99.3438,99.2239,99.3039,1370.0
2016-02-29 12:40:00,99.37,99.37,99.3,99.3,900.0,99.2839,99.2839,99.2139,99.2139,900.0
2016-02-29 12:45:00,99.31,99.58,99.31,99.5,2200.0,99.2239,99.4937,99.2239,99.4138,2200.0
2016-02-29 12:50:00,99.5,99.53,99.46,99.5,2050.0,99.4138,99.4437,99.3738,99.4138,2050.0
2016-02-29 12:55:00,99.52,99.65,99.42,99.42,4441.0,99.4338,99.5636,99.3338,99.3338,4441.0
2016-02-29 13:00:00,99.49,99.49,99.41,99.41,300.0,99.4038,99.4038,99.3239,99.3239,300.0
2016-02-29 13:05:00,99.37,99.47,99.37,99.47,1000.0,99.2839,99.3838,99.2839,99.3838,1000.0
2016-02-29 13:10:00,99.55,99.58,99.49,99.53,969.0,99.4637,99.4937,99.4038,99.4437,969.0
2016-02-29 13:15:00,99.52,99.67,99.51,99.61,745.0,99.4338,99.5836,99.4238,99.5237,745.0
2016-02-29 13:20:00,99.58,99.69,99.58,99.69,5960.0,99.4937,99.6036,99.4937,99.6036,5960.0
2016-02-29 13:25:00,99.72,99.72,99.68,99.68,1000.0,99.6336,99.6336,99.5936,99.5936,1000.0
2016-02-29 13:30:00,99.61,99.61,99.51,99.55,3100.0,99.5237,99.5237,99.4238,99.4637,3100.0
2016-02-29 13:35:00,99.54,99.61,99.54,99.61,2300.0,99.4537,99.5237,99.4537,99.5237,2300.0
2016-02-29 13:40:00,99.6,99.69,99.54,99.69,3735.0,99.5137,99.6036,99.4537,99.6036,3735.0
2016-02-29 13:45:00,99.68,99.72,99.62,99.65,1200.0,99.5936,99.6336,99.5337,99.5636,1200.0
2016-02-29 13:50:00,99.67,99.8,99.67,99.8,1275.0,99.5836,99.7135,99.5836,99.7135,1275.0
2016-02-29 13:55:00,99.79,99.85,99.7,99.85,4180.0,99.7035,99.7635,99.6136,99.7635,4180.0
2016-02-29 14:00:00,99.79,99.86,99.79,99.86,2300.0,99.7035,99.7735,99.7035,99.7735,2300.0
2016-02-29 14:05:00,99.85,99.85,99.72,99.75,3313.0,99.7635,99.7635,99.6336,99.6636,3313.0
2016-02-29 14:10:00,99.79,99.79,99.74,99.79,400.0,99.7035,99.7035,99.6536,99.7035,400.0
2016-02-29 14:15:00,99.79,99.84,99.77,99.84,3193.0,99.7035,99.7535,99.6835,99.7535,3193.0
2016-02-29 14:20:00,99.84,99.9,99.83,99.83,1900.0,99.7535,99.8134,99.7435,99.7435,1900.0
2016-02-29 14:25:00,99.8,99.84,99.74,99.81,1238.0,99.7135,99.7535,99.6536,99.7235,1238.0
2016-02-29 14:30:00,99.84,99.84,99.74,99.84,4000.0,99.7535,99.7535,99.6536,99.7535,4000.0
2016-02-29 14:35:00,99.84,99.87,99.75,99.75,5842.0,99.7535,99.7835,99.6636,99.6636,5842.0
2016-02-29 14:40:00,99.75,99.77,99.71,99.75,5600.0,99.6636,99.6835,99.6236,99.6636,5600.0
2016-02-29 14:45:00,99.75,99.79,99.74,99.75,9626.0,99.6636,99.7035,99.6536,99.6636,9626.0
2016-02-29 14:50:00,99.71,99.78,99.68,99.75,5900.0,99.6236,99.6935,99.5936,99.6636,5900.0
2016-02-29 14:55:00,99.76,99.76,99.7,99.74,3855.0,99.6736,99.6736,99.6136,99.6536,3855.0
2016-02-29 15:00:00,99.74,99.78,99.69,99.78,7300.0,99.6536,99.6935,99.6036,99.6935,7300.0
2016-02-29 15:05:00,99.76,99.85,99.65,99.8,11662.0,99.6736,99.7635,99.5636,99.7135,11662.0
2016-02-29 15:10:00,99.7,99.7,99.47,99.5,3248.0,99.6136,99.6136,99.3838,99.4138,3248.0
2016-02-29 15:15:00,99.44,99.59,99.41,99.59,6398.0,99.3538,99.5037,99.3239,99.5037,6398.0
2016-02-29 15:20:00,99.61,99.74,99.59,99.74,4973.0,99.5237,99.6536,99.5037,99.6536,4973.0
2016-02-29 15:25:00,99.64,99.73,99.62,99.73,4500.0,99.5537,99.6436,99.5337,99.6436,4500.0
2016-02-29 15:30:00,99.71,99.81,99.65,99.81,5204.0,99.6236,99.7235,99.5636,99.7235,5204.0
2016-02-29 15:35:00,99.79,99.8,99.64,99.68,42078.0,99.7035,99.7135,99.5537,99.5936,42078.0
2016-02-29 15:40:00,99.64,99.77,99.62,99.75,13150.0,99.5537,99.6835,99.5337,99.6636,13150.0
2016-02-29 15:45:00,99.75,99.81,99.71,99.71,9259.0,99.6636,99.7235,99.6236,99.6236,9259.0
2016-02-29 15:50:00,99.67,99.77,99.46,99.71,10498.0,99.5836,99.6835,99.3738,99.6236,10498.0
2016-02-29 15:55:00,99.7,99.77,99.52,99.52,30557.0,99.6136,99.6835,99.4338,99.4338,30557.0
2016-03-01 09:30:00,100.0,100.64,99.74,100.48,12312.0,99.9133,100.5528,99.6536,100.3929,12312.0
2016-03-01 09:35:00,99.73,100.78,99.73,100.24,4016.0,99.6436,100.6927,99.6436,100.1531,4016.0
2016-03-01 09:40:00,100.67,100.67,99.98,100.51,2300.0,100.5828,100.5828,99.8934,100.4229,2300.0
2016-03-01 09:45:00,100.5,100.5,100.4,100.43,2169.0,100.4129,100.4129,100.313,100.343,2169.0
2016-03-01 09:50:00,100.43,100.44,100.12,100.12,2010.0,100.343,100.353,100.0332,100.0332,2010.0
2016-03-01 09:55:00,100.22,100.22,100.13,100.14,650.0,100.1332,100.1332,100.0432,100.0532,650.0
2016-03-01 10:00:00,100.15,100.7,100.15,100.65,3900.0,100.0632,100.6127,100.0632,100.5628,3900.0
2016-03-01 10:05:00,100.65,100.71,100.41,100.7,1975.0,100.5628,100.6227,100.323,100.6127,1975.0
2016-03-01 10:10:00,100.69,101.0,100.68,100.91,2700.0,100.6027,100.9125,100.5928,100.8226,2700.0
2016-03-01 10:15:00,100.84,100.85,100.64,100.71,1200.0,100.7526,100.7626,100.5528,100.6227,1200.0
2016-03-01 10:20:00,100.79,101.1,100.78,101.1,3129.0,100.7027,101.0124,100.6927,101.0124,3129.0
2016-03-01 10:25:00,101.16,101.42,101.16,101.32,3929.0,101.0723,101.3321,101.0723,101.2322,3929.0
2016-03-01 10:30:00,101.33,101.42,101.14,101.24,1974.0,101.2422,101.3321,101.0524,101.1523,1974.0
2016-03-01 10:35:00,101.28,101.31,101.21,101.21,1600.0,101.1922,101.2222,101.1223,101.1223,1600.0
2016-03-01 10:40:00,101.28,101.44,101.21,101.44,1601.0,101.1922,101.3521,101.1223,101.3521,1601.0
2016-03-01 10:45:00,101.48,101.49,101.21,101.21,2000.0,101.3921,101.4021,101.1223,101.1223,2000.0
2016-03-01 10:50:00,101.11,101.33,101.11,101.29,3135.0,101.0224,101.2422,101.0224,101.2022,3135.0
2016-03-01 10:55:00,101.29,101.29,101.12,101.12,1600.0,101.2022,101.2022,101.0324,101.0324,1600.0
2016-03-01 11:00:00,101.08,101.21,101.07,101.2,2100.0,100.9924,101.1223,100.9824,101.1123,2100.0
2016-03-01 11:05:00,101.17,101.38,101.17,101.38,1200.0,101.0823,101.2921,101.0823,101.2921,1200.0
2016-03-01 11:10:00,101.4,101.48,101.37,101.48,600.0,101.3121,101.3921,101.2822,101.3921,600.0
2016-03-01 11:15:00,101.53,101.61,101.41,101.61,4500.0,101.442,101.5219,101.3221,101.5219,4500.0
2016-03-01 11:20:00,101.62,101.69,101.47,101.54,2680.0,101.5319,101.6019,101.3821,101.452,2680.0
2016-03-01 11:25:00,101.51,101.57,101.45,101.57,1900.0,101.422,101.482,101.3621,101.482,1900.0
2016-03-01 11:30:00,101.65,101.68,101.65,101.68,1200.0,101.5619,101.5919,101.5619,101.5919,1200.0
2016-03-01 11:35:00,101.68,101.7,101.59,101.7,2401.0,101.5919,101.6119,101.502,101.6119,2401.0
2016-03-01 11:40:00,101.76,101.76,101.57,101.58,840.0,101.6718,101.6718,101.482,101.492,840.0
2016-03-01 11:45:00,101.69,101.81,101.64,101.76,3785.0,101.6019,101.7218,101.5519,101.6718,3785.0
2016-03-01 11:50:00,101.76,101.76,101.76,101.76,600.0,101.6718,101.6718,101.6718,101.6718,600.0
2016-03-01 11:55:00,101.76,101.79,101.68,101.76,2802.0,101.6718,101.7018,101.5919,101.6718,2802.0
2016-03-01 12:00:00,101.76,101.86,101.64,101.81,1770.0,101.6718,101.7717,101.5519,101.7218,1770.0
2016-03-01 12:05:00,101.78,101.93,101.78,101.92,1600.0,101.6918,101.8417,101.6918,101.8317,1600.0
2016-03-01 12:10:00,101.8,101.93,101.8,101.89,800.0,101.7118,101.8417,101.7118,101.8017,800.0
2016-03-01 12:15:00,101.87,101.87,101.79,101.79,300.0,101.7817,101.7817,101.7018,101.7018,300.0
2016-03-01 12:20:00,101.87,102.27,101.86,102.27,7770.0,101.7817,102.1814,101.7717,102.1814,7770.0
2016-03-01 12:25:00,102.16,102.16,102.07,102.07,2899.0,102.0715,102.0715,101.9815,101.9815,2899.0
2016-03-01 12:30:00,101.93,101.93,101.85,101.89,4783.0,101.8417,101.8417,101.7617,101.8017,4783.0
2016-03-01 12:35:00,101.83,101.83,101.75,101.77,600.0,101.7418,101.7418,101.6618,101.6818,600.0
2016-03-01 12:40:00,101.74,101.79,101.74,101.78,300.0,101.6518,101.7018,101.6518,101.6918,300.0
2016-03-01 12:45:00,101.82,101.96,101.82,101.93,1800.0,101.7318,101.8716,101.7318,101.8417,1800.0
2016-03-01 12:50:00,101.78,101.82,101.74,101.8,1200.0,101.6918,101.7318,101.6518,101.7118,1200.0
2016-03-01 12:55:00,101.83,101.89,101.76,101.87,1700.0,101.7418,101.8017,101.6718,101.7817,1700.0
2016-03-01 13:00:00,101.79,101.81,101.7,101.74,900.0,101.7018,101.7218,101.6119,101.6518,900.0
2016-03-01 13:05:00,101.74,101.79,101.72,101.73,550.0,101.6518,101.7018,101.6319,101.6418,550.0
2016-03-01 13:10:00,101.71,101.71,101.53,101.6,3404.0,101.6219,101.6219,101.442,101.512,3404.0
2016-03-01 13:15:00,101.6,101.65,101.55,101.57,5348.0,101.512,101.5619,101.462,101.482,5348.0
2016-03-01 13:20:00,101.58,101.7,101.58,101.65,1200.0,101.492,101.6119,101.492,101.5619,1200.0
2016-03-01 13:25:00,101.68,101.75,101.66,101.74,3807.0,101.5919,101.6618,101.5719,101.6518,3807.0
2016-03-01 13:30:00,101.81,101.82,101.75,101.82,1000.0,101.7218,101.7318,101.6618,101.7318,1000.0
2016-03-01 13:35:00,101.87,101.87,101.86,101.86,450.0,101.7817,101.7817,101.7717,101.7717,450.0
2016-03-01 13:40:00,101.95,102.0,101.95,101.97,4300.0,101.8617,101.9116,101.8617,101.8816,4300.0
2016-03-01 13:45:00,102.0,102.09,102.0,102.02,350.0,101.9116,102.0015,101.9116,101.9316,350.0
2016-03-01 13:50:00,102.02,102.02,101.88,101.89,4826.0,101.9316,101.9316,101.7917,101.8017,4826.0
2016-03-01 13:55:00,101.81,101.88,101.78,101.84,2005.0,101.7218,101.7917,101.6918,101.7517,2005.0
2016-03-01 14:00:00,101.83,102.08,101.83,102.07,11253.0,101.7418,101.9915,101.7418,101.9815,11253.0
2016-03-01 14:05:00,102.07,102.39,102.07,102.38,3800.0,101.9815,102.3013,101.9815,102.2913,3800.0
2016-03-01 14:10:00,102.39,102.5,102.33,102.41,3728.0,102.3013,102.4112,102.2413,102.3213,3728.0
2016-03-01 14:15:00,102.47,102.47,102.44,102.45,1100.0,102.3812,102.3812,102.3512,102.3612,1100.0
2016-03-01 14:20:00,102.41,102.43,102.2,102.27,3342.0,102.3213,102.3412,102.1114,102.1814,3342.0
2016-03-01 14:25:00,102.12,102.19,102.03,102.08,800.0,102.0315,102.1014,101.9416,101.9915,800.0
2016-03-01 14:30:00,102.11,102.14,101.97,102.09,1123.0,102.0215,102.0515,101.8816,102.0015,1123.0
2016-03-01 14:35:00,102.07,102.07,101.98,102.05,700.0,101.9815,101.9815,101.8916,101.9616,700.0
2016-03-01 14:40:00,101.97,101.98,101.88,101.96,1313.0,101.8816,101.8916,101.7917,101.8716,1313.0
2016-03-01 14:45:00,102.05,102.1,102.05,102.08,1055.0,101.9616,102.0115,101.9616,101.9915,1055.0
2016-03-01 14:50:00,101.92,102.24,101.92,102.23,4900.0,101.8317,102.1514,101.8317,102.1414,4900.0
2016-03-01 14:55:00,102.2,102.36,102.2,102.3,3446.0,102.1114,102.2713,102.1114,102.2113,3446.0
2016-03-01 15:00:00,102.21,102.3,102.18,102.27,3905.0,102.1214,102.2113,102.0915,102.1814,3905.0
2016-03-01 15:05:00,102.3,102.36,102.26,102.36,3100.0,102.2113,102.2713,102.1714,102.2713,3100.0
2016-03-01 15:10:00,102.35,102.54,102.35,102.52,5741.0,102.2613,102.4511,102.2613,102.4312,5741.0
2016-03-01 15:15:00,102.52,102.56,102.47,102.5,4085.0,102.4312,102.4711,102.3812,102.4112,4085.0
2016-03-01 15:20:00,102.5,102.5,102.35,102.35,1851.0,102.4112,102.4112,102.2613,102.2613,1851.0
2016-03-01 15:25:00,102.24,102.41,102.24,102.28,2109.0,102.1514,102.3213,102.1514,102.1914,2109.0
2016-03-01 15:30:00,102.28,102.32,102.21,102.32,4320.0,102.1914,102.2313,102.1214,102.2313,4320.0
2016-03-01 15:35:00,102.31,102.69,102.31,102.69,12608.0,102.2213,102.601,102.2213,102.601,12608.0
2016-03-01 15:40:00,102.72,102.91,102.6,102.65,10616.0,102.631,102.8208,102.5111,102.561,10616.0
2016-03-01 15:45:00,102.61,102.78,102.45,102.76,13737.0,102.5211,102.6909,102.3612,102.671,13737.0
2016-03-01 15:50:00,102.72,102.74,102.51,102.72,10057.0,102.631,102.651,102.4212,102.631,10057.0
2016-03-01 15:55:00,102.64,102.73,102.47,102.63,23440.0,102.5511,102.641,102.3812,102.5411,23440.0
2016-03-02 09:30:00,102.22,102.85,101.77,102.2,1899.0,102.1314,102.7609,101.6818,102.1114,1899.0
2016-03-02 09:35:00,102.32,102.42,102.32,102.42,300.0,102.2313,102.3312,102.2313,102.3312,300.0
2016-03-02 09:40:00,102.38,102.38,102.27,102.33,505.0,102.2913,102.2913,102.1814,102.2413,505.0
2016-03-02 09:45:00,102.29,102.33,102.11,102.33,1005.0,102.2014,102.2413,102.0215,102.2413,1005.0
2016-03-02 09:50:00,102.31,102.31,102.05,102.17,1660.0,102.2213,102.2213,101.9616,102.0815,1660.0
2016-03-02 09:55:00,102.11,102.2,102.11,102.18,1934.0,102.0215,102.1114,102.0215,102.0915,1934.0
2016-03-02 10:00:00,102.19,102.41,102.19,102.41,900.0,102.1014,102.3213,102.1014,102.3213,900.0
2016-03-02 10:05:00,102.37,102.38,102.37,102.37,195.0,102.2813,102.2913,102.2813,102.2813,195.0
2016-03-02 10:10:00,102.41,102.41,102.26,102.4,3500.0,102.3213,102.3213,102.1714,102.3113,3500.0
2016-03-02 10:15:00,102.37,102.38,102.19,102.19,4579.0,102.2813,102.2913,102.1014,102.1014,4579.0
2016-03-02 10:20:00,102.16,102.22,102.1,102.1,400.0,102.0715,102.1314,102.0115,102.0115,400.0
2016-03-02 10:25:00,102.26,102.43,102.25,102.33,1600.0,102.1714,102.3412,102.1614,102.2413,1600.0
2016-03-02 10:30:00,102.31,102.33,102.09,102.24,5600.0,102.2213,102.2413,102.0015,102.1514,5600.0
2016-03-02 10:35:00,102.24,102.27,102.24,102.27,202.0,102.1514,102.1814,102.1514,102.1814,202.0
2016-03-02 10:40:00,102.24,102.28,102.24,102.28,300.0,102.1514,102.1914,102.1514,102.1914,300.0
2016-03-02 10:45:00,102.14,102.15,102.14,102.14,200.0,102.0515,102.0615,102.0515,102.0515,200.0
2016-03-02 10:50:00,102.3,102.52,102.3,102.52,700.0,102.2113,102.4312,102.2113,102.4312,700.0
2016-03-02 10:55:00,102.35,102.53,102.32,102.47,3265.0,102.2613,102.4411,102.2313,102.3812,3265.0
2016-03-02 11:00:00,102.43,102.43,102.29,102.39,3235.0,102.3412,102.3412,102.2014,102.3013,3235.0
2016-03-02 11:05:00,102.64,102.64,102.64,102.64,100.0,102.5511,102.5511,102.5511,102.5511,100.0
2016-03-02 11:10:00,102.62,102.62,102.6,102.6,400.0,102.5311,102.5311,102.5111,102.5111,400.0
2016-03-02 11:15:00,102.6,102.61,102.52,102.53,800.0,102.5111,102.5211,102.4312,102.4411,800.0
2016-03-02 11:20:00,102.52,102.54,102.41,102.42,700.0,102.4312,102.4511,102.3213,102.3312,700.0
2016-03-02 11:25:00,102.52,102.52,102.44,102.48,1800.0,102.4312,102.4312,102.3512,102.3912,1800.0
2016-03-02 11:30:00,102.46,102.64,102.45,102.57,2100.0,102.3712,102.5511,102.3612,102.4811,2100.0
2016-03-02 11:35:00,102.65,102.65,102.41,102.45,1200.0,102.561,102.561,102.3213,102.3612,1200.0
2016-03-02 11:40:00,102.5,102.5,102.41,102.41,900.0,102.4112,102.4112,102.3213,102.3213,900.0
2016-03-02 11:45:00,102.55,102.55,102.45,102.45,200.0,102.4611,102.4611,102.3612,102.3612,200.0
2016-03-02 11:50:00,102.6,102.62,102.46,102.52,2000.0,102.5111,102.5311,102.3712,102.4312,2000.0
2016-03-02 11:55:00,102.58,102.58,102.52,102.53,400.0,102.4911,102.4911,102.4312,102.4411,400.0
2016-03-02 12:00:00,102.49,102.49,102.49,102.49,100.0,102.4012,102.4012,102.4012,102.4012,100.0
2016-03-02 12:05:00,102.48,102.53,102.44,102.49,1500.0,102.3912,102.4411,102.3512,102.4012,1500.0
2016-03-02 12:10:00,102.49,102.49,102.49,102.49,0.0,102.4012,102.4012,102.4012,102.4012,0.0
2016-03-02 12:15:00,102.49,102.49,102.49,102.49,0.0,102.4012,102.4012,102.4012,102.4012,0.0
2016-03-02 12:20:00,102.48,102.57,102.48,102.57,500.0,102.3912,102.4811,102.3912,102.4811,500.0
2016-03-02 12:25:00,102.57,102.57,102.57,102.57,200.0,102.4811,102.4811,102.4811,102.4811,200.0
2016-03-02 12:30:00,102.55,102.61,102.51,102.61,800.0,102.4611,102.5211,102.4212,102.5211,800.0
2016-03-02 12:35:00,102.65,102.66,102.56,102.57,2950.0,102.561,102.571,102.4711,102.4811,2950.0
2016-03-02 12:40:00,102.59,102.59,102.59,102.59,400.0,102.5011,102.5011,102.5011,102.5011,400.0
2016-03-02 12:45:00,102.59,102.65,102.59,102.65,200.0,102.5011,102.561,102.5011,102.561,200.0
2016-03-02 12:50:00,102.65,102.7,102.56,102.64,5000.0,102.561,102.611,102.4711,102.5511,5000.0
2016-03-02 12:55:00,102.71,102.74,102.65,102.69,3721.0,102.621,102.651,102.561,102.601,3721.0
2016-03-02 13:00:00,102.7,102.74,102.63,102.65,2700.0,102.611,102.651,102.5411,102.561,2700.0
2016-03-02 13:05:00,102.69,102.7,102.65,102.65,1500.0,102.601,102.611,102.561,102.561,1500.0
2016-03-02 13:10:00,102.67,102.72,102.66,102.72,700.0,102.581,102.631,102.571,102.631,700.0
2016-03-02 13:15:00,102.75,102.75,102.74,102.75,150.0,102.661,102.661,102.651,102.661,150.0
2016-03-02 13:20:00,102.67,102.73,102.65,102.73,900.0,102.581,102.641,102.561,102.641,900.0
2016-03-02 13:25:00,102.72,102.77,102.7,102.7,1300.0,102.631,102.6809,102.611,102.611,1300.0
2016-03-02 13:30:00,102.7,102.7,102.66,102.69,900.0,102.611,102.611,102.571,102.601,900.0
2016-03-02 13:35:00,102.61,102.61,102.57,102.58,600.0,102.5211,102.5211,102.4811,102.4911,600.0
2016-03-02 13:40:00,102.66,102.66,102.66,102.66,200.0,102.571,102.571,102.571,102.571,200.0
2016-03-02 13:45:00,102.7,102.7,102.66,102.66,5100.0,102.611,102.611,102.571,102.571,5100.0
2016-03-02 13:50:00,102.63,102.65,102.59,102.59,994.0,102.5411,102.561,102.5011,102.5011,994.0
2016-03-02 13:55:00,102.63,102.63,102.54,102.54,1900.0,102.5411,102.5411,102.4511,102.4511,1900.0
2016-03-02 14:00:00,102.48,102.61,102.44,102.61,2100.0,102.3912,102.5211,102.3512,102.5211,2100.0
2016-03-02 14:05:00,102.64,102.65,102.47,102.47,1262.0,102.5511,102.561,102.3812,102.3812,1262.0
2016-03-02 14:10:00,102.37,102.43,102.34,102.43,339.0,102.2813,102.3412,102.2513,102.3412,339.0
2016-03-02 14:15:00,102.46,102.46,102.38,102.44,1300.0,102.3712,102.3712,102.2913,102.3512,1300.0
2016-03-02 14:20:00,102.45,102.51,102.45,102.51,700.0,102.3612,102.4212,102.3612,102.4212,700.0
2016-03-02 14:25:00,102.51,102.55,102.49,102.55,499.0,102.4212,102.4611,102.4012,102.4611,499.0
2016-03-02 14:30:00,102.59,102.69,102.59,102.69,700.0,102.5011,102.601,102.5011,102.601,700.0
2016-03-02 14:35:00,102.6,102.73,102.6,102.7,800.0,102.5111,102.641,102.5111,102.611,800.0
2016-03-02 14:40:00,102.7,102.7,102.7,102.7,0.0,102.611,102.611,102.611,102.611,0.0
2016-03-02 14:45:00,102.66,102.76,102.64,102.65,8143.0,102.571,102.671,102.5511,102.561,8143.0
2016-03-02 14:50:00,102.69,102.72,102.64,102.65,500.0,102.601,102.631,102.5511,102.561,500.0
2016-03-02 14:55:00,102.72,102.72,102.72,102.72,100.0,102.631,102.631,102.631,102.631,100.0
2016-03-02 15:00:00,102.66,102.68,102.64,102.64,400.0,102.571,102.591,102.5511,102.5511,400.0
2016-03-02 15:05:00,102.6,102.6,102.52,102.52,800.0,102.5111,102.5111,102.4312,102.4312,800.0
2016-03-02 15:10:00,102.59,102.63,102.59,102.59,406.0,102.5011,102.5411,102.5011,102.5011,406.0
2016-03-02 15:15:00,102.71,102.72,102.71,102.72,200.0,102.621,102.631,102.621,102.631,200.0
2016-03-02 15:20:00,102.73,102.76,102.61,102.72,6164.0,102.641,102.671,102.5211,102.631,6164.0
2016-03-02 15:25:00,102.6,102.69,102.6,102.69,600.0,102.5111,102.601,102.5111,102.601,600.0
2016-03-02 15:30:00,102.63,102.77,102.6,102.73,3240.0,102.5411,102.6809,102.5111,102.641,3240.0
2016-03-02 15:35:00,102.73,102.77,102.73,102.73,500.0,102.641,102.6809,102.641,102.641,500.0
2016-03-02 15:40:00,102.68,102.73,102.66,102.73,3006.0,102.591,102.641,102.571,102.641,3006.0
2016-03-02 15:45:00,102.73,102.78,102.71,102.77,2900.0,102.641,102.6909,102.621,102.6809,2900.0
2016-03-02 15:50:00,102.78,102.8,102.71,102.79,7976.0,102.6909,102.7109,102.621,102.7009,7976.0
2016-03-02 15:55:00,102.8,102.97,102.77,102.9,16133.0,102.7109,102.8808,102.6809,102.8108,16133.0
2016-03-03 09:30:00,102.69,102.69,102.11,102.11,3660.0,102.601,102.601,102.0215,102.0215,3660.0
2016-03-03 09:35:00,102.12,102.43,102.12,102.41,2101.0,102.0315,102.3412,102.0315,102.3213,2101.0
2016-03-03 09:40:00,102.15,102.16,102.08,102.09,3100.0,102.0615,102.0715,101.9915,102.0015,3100.0
2016-03-03 09:45:00,102.37,102.37,102.11,102.25,1600.0,102.2813,102.2813,102.0215,102.1614,1600.0
2016-03-03 09:50:00,102.32,102.47,102.31,102.47,1600.0,102.2313,102.3812,102.2213,102.3812,1600.0
2016-03-03 09:55:00,102.51,102.51,102.15,102.15,5010.0,102.4212,102.4212,102.0615,102.0615,5010.0
2016-03-03 10:00:00,102.2,102.3,101.99,102.26,5875.0,102.1114,102.2113,101.9016,102.1714,5875.0
2016-03-03 10:05:00,102.25,102.26,102.19,102.26,1300.0,102.1614,102.1714,102.1014,102.1714,1300.0
2016-03-03 10:10:00,102.25,102.27,101.92,101.92,2746.0,102.1614,102.1814,101.8317,101.8317,2746.0
2016-03-03 10:15:00,102.01,102.12,101.93,102.12,500.0,101.9216,102.0315,101.8417,102.0315,500.0
2016-03-03 10:20:00,101.98,102.0,101.98,102.0,300.0,101.8916,101.9116,101.8916,101.9116,300.0
2016-03-03 10:25:00,102.05,102.05,101.88,101.89,900.0,101.9616,101.9616,101.7917,101.8017,900.0
2016-03-03 10:30:00,101.92,101.92,101.91,101.92,100.0,101.8317,101.8317,101.8217,101.8317,100.0
2016-03-03 10:35:00,102.11,102.11,101.94,102.05,1000.0,102.0215,102.0215,101.8517,101.9616,1000.0
2016-03-03 10:40:00,102.12,102.18,102.12,102.18,900.0,102.0315,102.0915,102.0315,102.0915,900.0
2016-03-03 10:45:00,102.24,102.43,102.24,102.43,1376.0,102.1514,102.3412,102.1514,102.3412,1376.0
2016-03-03 10:50:00,102.37,102.45,102.37,102.45,1267.0,102.2813,102.3612,102.2813,102.3612,1267.0
2016-03-03 10:55:00,102.43,102.43,102.39,102.42,1050.0,102.3412,102.3412,102.3013,102.3312,1050.0
2016-03-03 11:00:00,102.4,102.4,102.27,102.27,300.0,102.3113,102.3113,102.1814,102.1814,300.0
2016-03-03 11:05:00,102.4,102.42,102.4,102.41,600.0,102.3113,102.3312,102.3113,102.3213,600.0
2016-03-03 11:10:00,102.39,102.45,102.39,102.44,900.0,102.3013,102.3612,102.3013,102.3512,900.0
2016-03-03 11:15:00,102.34,102.34,102.34,102.34,100.0,102.2513,102.2513,102.2513,102.2513,100.0
2016-03-03 11:20:00,102.31,102.31,102.25,102.27,600.0,102.2213,102.2213,102.1614,102.1814,600.0
2016-03-03 11:25:00,102.2,102.27,101.99,101.99,4100.0,102.1114,102.1814,101.9016,101.9016,4100.0
2016-03-03 11:30:00,102.2,102.2,102.04,102.04,4701.0,102.1114,102.1114,101.9516,101.9516,4701.0
2016-03-03 11:35:00,102.24,102.26,102.16,102.16,926.0,102.1514,102.1714,102.0715,102.0715,926.0
2016-03-03 11:40:00,102.16,102.16,102.11,102.11,500.0,102.0715,102.0715,102.0215,102.0215,500.0
2016-03-03 11:45:00,102.28,102.34,102.22,102.22,1900.0,102.1914,102.2513,102.1314,102.1314,1900.0
2016-03-03 11:50:00,102.36,102.39,102.3,102.33,900.0,102.2713,102.3013,102.2113,102.2413,900.0
2016-03-03 11:55:00,102.37,102.52,102.36,102.5,2011.0,102.2813,102.4312,102.2713,102.4112,2011.0
2016-03-03 12:00:00,102.57,102.57,102.24,102.24,9400.0,102.4811,102.4811,102.1514,102.1514,9400.0
2016-03-03 12:05:00,102.22,102.27,102.15,102.24,5963.0,102.1314,102.1814,102.0615,102.1514,5963.0
2016-03-03 12:10:00,102.25,102.29,102.25,102.26,1100.0,102.1614,102.2014,102.1614,102.1714,1100.0
2016-03-03 12:15:00,102.26,102.26,102.26,102.26,0.0,102.1714,102.1714,102.1714,102.1714,0.0
2016-03-03 12:20:00,102.17,102.17,102.03,102.03,3678.0,102.0815,102.0815,101.9416,101.9416,3678.0
2016-03-03 12:25:00,101.98,101.98,101.92,101.92,600.0,101.8916,101.8916,101.8317,101.8317,600.0
2016-03-03 12:30:00,102.0,102.0,101.9,101.98,387.0,101.9116,101.9116,101.8117,101.8916,387.0
2016-03-03 12:35:00,101.91,101.91,101.91,101.91,100.0,101.8217,101.8217,101.8217,101.8217,100.0
2016-03-03 12:40:00,101.95,101.97,101.74,101.93,2244.0,101.8617,101.8816,101.6518,101.8417,2244.0
2016-03-03 12:45:00,101.78,101.78,101.58,101.58,1000.0,101.6918,101.6918,101.492,101.492,1000.0
2016-03-03 12:50:00,101.53,101.53,101.45,101.45,1420.0,101.442,101.442,101.3621,101.3621,1420.0
2016-03-03 12:55:00,101.4,101.4,101.4,101.4,200.0,101.3121,101.3121,101.3121,101.3121,200.0
2016-03-03 13:00:00,101.41,101.56,101.41,101.47,600.0,101.3221,101.472,101.3221,101.3821,600.0
2016-03-03 13:05:00,101.54,101.59,101.54,101.59,600.0,101.452,101.502,101.452,101.502,600.0
2016-03-03 13:10:00,101.55,101.55,101.55,101.55,100.0,101.462,101.462,101.462,101.462,100.0
2016-03-03 13:15:00,101.59,101.59,101.59,101.59,100.0,101.502,101.502,101.502,101.502,100.0
2016-03-03 13:20:00,101.59,101.59,101.59,101.59,0.0,101.502,101.502,101.502,101.502,0.0
2016-03-03 13:25:00,101.57,101.71,101.57,101.71,200.0,101.482,101.6219,101.482,101.6219,200.0
2016-03-03 13:30:00,101.7,101.72,101.61,101.61,600.0,101.6119,101.6319,101.5219,101.5219,600.0
2016-03-03 13:35:00,101.72,101.92,101.72,101.77,1900.0,101.6319,101.8317,101.6319,101.6818,1900.0
2016-03-03 13:40:00,101.75,101.8,101.69,101.8,700.0,101.6618,101.7118,101.6019,101.7118,700.0
2016-03-03 13:45:00,101.83,101.83,101.83,101.83,100.0,101.7418,101.7418,101.7418,101.7418,100.0
2016-03-03 13:50:00,101.97,101.97,101.86,101.86,440.0,101.8816,101.8816,101.7717,101.7717,440.0
2016-03-03 13:55:00,101.88,101.92,101.78,101.92,800.0,101.7917,101.8317,101.6918,101.8317,800.0
2016-03-03 14:00:00,101.93,101.95,101.83,101.83,500.0,101.8417,101.8617,101.7418,101.7418,500.0
2016-03-03 14:05:00,101.79,101.79,101.79,101.79,100.0,101.7018,101.7018,101.7018,101.7018,100.0
2016-03-03 14:10:00,101.97,101.97,101.9,101.9,1563.0,101.8816,101.8816,101.8117,101.8117,1563.0
2016-03-03 14:15:00,101.99,102.0,101.78,101.78,4822.0,101.9016,101.9116,101.6918,101.6918,4822.0
2016-03-03 14:20:00,101.97,101.99,101.88,101.99,600.0,101.8816,101.9016,101.7917,101.9016,600.0
2016-03-03 14:25:00,102.0,102.03,101.86,101.86,2075.0,101.9116,101.9416,101.7717,101.7717,2075.0
2016-03-03 14:30:00,101.89,101.89,101.7,101.7,1101.0,101.8017,101.8017,101.6119,101.6119,1101.0
2016-03-03 14:35:00,101.81,101.84,101.77,101.81,700.0,101.7218,101.7517,101.6818,101.7218,700.0
2016-03-03 14:40:00,101.89,101.89,101.89,101.89,100.0,101.8017,101.8017,101.8017,101.8017,100.0
2016-03-03 14:45:00,101.91,101.91,101.84,101.84,1100.0,101.8217,101.8217,101.7517,101.7517,1100.0
2016-03-03 14:50:00,101.86,101.9,101.86,101.9,400.0,101.7717,101.8117,101.7717,101.8117,400.0
2016-03-03 14:55:00,101.87,101.87,101.78,101.83,902.0,101.7817,101.7817,101.6918,101.7418,902.0
2016-03-03 15:00:00,101.82,101.96,101.78,101.96,3090.0,101.7318,101.8716,101.6918,101.8716,3090.0
2016-03-03 15:05:00,101.97,102.04,101.97,101.98,1300.0,101.8816,101.9516,101.8816,101.8916,1300.0
2016-03-03 15:10:00,101.93,101.96,101.9,101.96,546.0,101.8417,101.8716,101.8117,101.8716,546.0
2016-03-03 15:15:00,101.88,101.9,101.88,101.89,1410.0,101.7917,101.8117,101.7917,101.8017,1410.0
2016-03-03 15:20:00,101.78,101.83,101.76,101.76,1300.0,101.6918,101.7418,101.6718,101.6718,1300.0
2016-03-03 15:25:00,101.76,101.78,101.75,101.75,1900.0,101.6718,101.6918,101.6618,101.6618,1900.0
2016-03-03 15:30:00,101.74,101.78,101.66,101.78,2033.0,101.6518,101.6918,101.5719,101.6918,2033.0
2016-03-03 15:35:00,101.83,101.9,101.83,101.9,1700.0,101.7418,101.8117,101.7418,101.8117,1700.0
2016-03-03 15:40:00,101.97,101.97,101.93,101.93,640.0,101.8816,101.8816,101.8417,101.8417,640.0
2016-03-03 15:45:00,101.96,102.09,101.94,102.05,6606.0,101.8716,102.0015,101.8517,101.9616,6606.0
2016-03-03 15:50:00,102.06,102.07,101.95,102.06,5900.0,101.9716,101.9815,101.8617,101.9716,5900.0
2016-03-03 15:55:00,102.11,102.19,102.05,102.18,10493.0,102.0215,102.1014,101.9616,102.0915,10493.0
2016-03-04 09:30:00,102.27,102.27,102.27,102.27,697.0,102.1814,102.1814,102.1814,102.1814,697.0
2016-03-04 09:35:00,101.75,101.75,101.01,101.01,800.0,101.6618,101.6618,100.9225,100.9225,800.0
2016-03-04 09:40:00,101.0,101.52,101.0,101.48,800.0,100.9125,101.432,100.9125,101.3921,800.0
2016-03-04 09:45:00,101.51,101.95,101.5,101.5,1600.0,101.422,101.8617,101.412,101.412,1600.0
2016-03-04 09:50:00,101.65,101.7,101.5,101.54,27766.0,101.5619,101.6119,101.412,101.452,27766.0
2016-03-04 09:55:00,101.5,101.82,101.39,101.52,500.0,101.412,101.7318,101.3021,101.432,500.0
2016-03-04 10:00:00,101.49,101.89,101.49,101.89,300.0,101.4021,101.8017,101.4021,101.8017,300.0
2016-03-04 10:05:00,101.9,102.07,101.9,102.07,500.0,101.8117,101.9815,101.8117,101.9815,500.0
2016-03-04 10:10:00,101.92,102.04,101.92,102.04,200.0,101.8317,101.9516,101.8317,101.9516,200.0
2016-03-04 10:15:00,102.04,102.04,101.81,101.82,1000.0,101.9516,101.9516,101.7218,101.7318,1000.0
2016-03-04 10:20:00,101.79,102.0,101.77,101.78,600.0,101.7018,101.9116,101.6818,101.6918,600.0
2016-03-04 10:25:00,101.62,101.97,101.62,101.73,1597.0,101.5319,101.8816,101.5319,101.6418,1597.0
2016-03-04 10:30:00,101.9,101.9,101.52,101.52,815.0,101.8117,101.8117,101.432,101.432,815.0
2016-03-04 10:35:00,101.53,101.53,101.53,101.53,100.0,101.442,101.442,101.442,101.442,100.0
2016-03-04 10:40:00,101.56,101.6,101.3,101.52,17520.0,101.472,101.512,101.2122,101.432,17520.0
2016-03-04 10:45:00,101.56,101.6,101.55,101.55,3562.0,101.472,101.512,101.462,101.462,3562.0
2016-03-04 10:50:00,101.6,101.6,101.42,101.49,2550.0,101.512,101.512,101.3321,101.4021,2550.0
2016-03-04 10:55:00,101.45,101.49,101.3,101.49,800.0,101.3621,101.4021,101.2122,101.4021,800.0
2016-03-04 11:00:00,101.45,101.45,101.35,101.35,985.0,101.3621,101.3621,101.2622,101.2622,985.0
2016-03-04 11:05:00,101.5,101.5,101.4,101.49,1018.0,101.412,101.412,101.3121,101.4021,1018.0
2016-03-04 11:10:00,101.41,101.41,101.37,101.37,500.0,101.3221,101.3221,101.2822,101.2822,500.0
2016-03-04 11:15:00,101.5,101.55,101.44,101.5,4429.0,101.412,101.462,101.3521,101.412,4429.0
2016-03-04 11:20:00,101.5,101.54,101.35,101.45,2006.0,101.412,101.452,101.2622,101.3621,2006.0
2016-03-04 11:25:00,101.45,101.45,101.45,101.45,0.0,101.3621,101.3621,101.3621,101.3621,0.0
2016-03-04 11:30:00,101.51,101.65,101.5,101.65,1100.0,101.422,101.5619,101.412,101.5619,1100.0
2016-03-04 11:35:00,101.67,101.67,101.67,101.67,300.0,101.5819,101.5819,101.5819,101.5819,300.0
2016-03-04 11:40:00,101.45,101.45,101.45,101.45,100.0,101.3621,101.3621,101.3621,101.3621,100.0
2016-03-04 11:45:00,101.45,101.45,101.45,101.45,0.0,101.3621,101.3621,101.3621,101.3621,0.0
2016-03-04 11:50:00,101.37,101.37,101.29,101.29,1119.0,101.2822,101.2822,101.2022,101.2022,1119.0
2016-03-04 11:55:00,101.33,101.55,101.24,101.55,400.0,101.2422,101.462,101.1523,101.462,400.0
2016-03-04 12:00:00,101.55,101.55,101.39,101.39,1200.0,101.462,101.462,101.3021,101.3021,1200.0
2016-03-04 12:05:00,101.43,101.43,101.42,101.42,400.0,101.3421,101.3421,101.3321,101.3321,400.0
2016-03-04 12:10:00,101.43,101.48,101.36,101.36,1702.0,101.3421,101.3921,101.2722,101.2722,1702.0
2016-03-04 12:15:00,101.31,101.32,101.31,101.32,200.0,101.2222,101.2322,101.2222,101.2322,200.0
2016-03-04 12:20:00,101.35,101.35,101.08,101.08,1800.0,101.2622,101.2622,100.9924,100.9924,1800.0
2016-03-04 12:25:00,101.14,101.19,101.14,101.16,500.0,101.0524,101.1023,101.0524,101.0723,500.0
2016-03-04 12:30:00,101.07,101.25,101.07,101.19,6500.0,100.9824,101.1623,100.9824,101.1023,6500.0
2016-03-04 12:35:00,101.24,101.25,101.14,101.14,6703.0,101.1523,101.1623,101.0524,101.0524,6703.0
2016-03-04 12:40:00,101.15,101.16,101.15,101.16,200.0,101.0623,101.0723,101.0623,101.0723,200.0
2016-03-04 12:45:00,101.05,101.05,100.85,100.85,500.0,100.9624,100.9624,100.7626,100.7626,500.0
2016-03-04 12:50:00,101.02,101.09,100.94,101.09,800.0,100.9325,101.0024,100.8525,101.0024,800.0
2016-03-04 12:55:00,101.09,101.09,100.98,101.07,700.0,101.0024,101.0024,100.8925,100.9824,700.0
2016-03-04 13:00:00,101.07,101.12,101.0,101.08,2100.0,100.9824,101.0324,100.9125,100.9924,2100.0
2016-03-04 13:05:00,101.06,101.06,100.9,101.0,2200.0,100.9724,100.9724,100.8126,100.9125,2200.0
2016-03-04 13:10:00,100.93,101.0,100.81,100.84,905.0,100.8425,100.9125,100.7226,100.7526,905.0
2016-03-04 13:15:00,100.95,100.95,100.88,100.88,800.0,100.8625,100.8625,100.7926,100.7926,800.0
2016-03-04 13:20:00,101.0,101.08,100.94,101.01,1700.0,100.9125,100.9924,100.8525,100.9225,1700.0
2016-03-04 13:25:00,101.04,101.07,100.97,101.07,301.0,100.9524,100.9824,100.8825,100.9824,301.0
2016-03-04 13:30:00,101.03,101.03,100.94,100.99,580.0,100.9424,100.9424,100.8525,100.9025,580.0
2016-03-04 13:35:00,100.94,101.17,100.89,101.09,3760.0,100.8525,101.0823,100.8026,101.0024,3760.0
2016-03-04 13:40:00,101.33,101.38,101.3,101.38,600.0,101.2422,101.2921,101.2122,101.2921,600.0
2016-03-04 13:45:00,101.47,101.47,101.34,101.34,500.0,101.3821,101.3821,101.2522,101.2522,500.0
2016-03-04 13:50:00,101.44,101.49,101.44,101.49,1000.0,101.3521,101.4021,101.3521,101.4021,1000.0
2016-03-04 13:55:00,101.59,101.63,101.53,101.63,600.0,101.502,101.5419,101.442,101.5419,600.0
2016-03-04 14:00:00,101.47,101.58,101.4,101.43,4412.0,101.3821,101.492,101.3121,101.3421,4412.0
2016-03-04 14:05:00,101.57,101.59,101.49,101.49,400.0,101.482,101.502,101.4021,101.4021,400.0
2016-03-04 14:10:00,101.45,101.49,101.34,101.34,700.0,101.3621,101.4021,101.2522,101.2522,700.0
2016-03-04 14:15:00,101.32,101.42,101.31,101.42,501.0,101.2322,101.3321,101.2222,101.3321,501.0
2016-03-04 14:20:00,101.45,101.45,101.12,101.24,1001.0,101.3621,101.3621,101.0324,101.1523,1001.0
2016-03-04 14:25:00,101.24,101.24,101.24,101.24,0.0,101.1523,101.1523,101.1523,101.1523,0.0
2016-03-04 14:30:00,101.19,101.32,101.19,101.28,900.0,101.1023,101.2322,101.1023,101.1922,900.0
2016-03-04 14:35:00,101.37,101.37,101.21,101.23,1457.0,101.2822,101.2822,101.1223,101.1423,1457.0
2016-03-04 14:40:00,101.12,101.12,101.06,101.06,300.0,101.0324,101.0324,100.9724,100.9724,300.0
2016-03-04 14:45:00,100.97,101.16,100.81,101.16,5055.0,100.8825,101.0723,100.7226,101.0723,5055.0
2016-03-04 14:50:00,101.11,101.11,101.03,101.03,700.0,101.0224,101.0224,100.9424,100.9424,700.0
2016-03-04 14:55:00,101.03,101.03,101.03,101.03,0.0,100.9424,100.9424,100.9424,100.9424,0.0
2016-03-04 15:00:00,100.96,100.97,100.91,100.91,872.0,100.8725,100.8825,100.8226,100.8226,872.0
2016-03-04 15:05:00,100.91,100.92,100.84,100.87,400.0,100.8226,100.8325,100.7526,100.7826,400.0
2016-03-04 15:10:00,100.83,100.86,100.69,100.69,2200.0,100.7426,100.7726,100.6027,100.6027,2200.0
2016-03-04 15:15:00,100.68,100.81,100.64,100.77,1932.0,100.5928,100.7226,100.5528,100.6827,1932.0
2016-03-04 15:20:00,100.87,100.87,100.73,100.8,1301.0,100.7826,100.7826,100.6427,100.7126,1301.0
2016-03-04 15:25:00,100.89,101.11,100.89,101.11,896.0,100.8026,101.0224,100.8026,101.0224,896.0
2016-03-04 15:30:00,101.1,101.15,101.07,101.13,800.0,101.0124,101.0623,100.9824,101.0424,800.0
2016-03-04 15:35:00,101.16,101.17,101.02,101.07,2155.0,101.0723,101.0823,100.9325,100.9824,2155.0
2016-03-04 15:40:00,101.09,101.18,101.09,101.11,2278.0,101.0024,101.0923,101.0024,101.0224,2278.0
2016-03-04 15:45:00,101.17,101.19,100.99,101.0,3198.0,101.0823,101.1023,100.9025,100.9125,3198.0
2016-03-04 15:50:00,101.04,101.13,101.01,101.13,3621.0,100.9524,101.0424,100.9225,101.0424,3621.0
2016-03-04 15:55:00,101.12,101.27,101.0,101.27,14553.0,101.0324,101.1822,100.9125,101.1822,14553.0
2016-03-07 09:30:00,100.57,100.84,100.41,100.84,3095.0,100.5029,100.7727,100.343,100.7727,3095.0
2016-03-07 09:35:00,101.0,101.0,100.73,100.98,1700.0,100.9326,100.9326,100.6628,100.9126,1700.0
2016-03-07 09:40:00,101.23,101.23,101.02,101.12,622.0,101.1625,101.1625,100.9526,101.0525,622.0
2016-03-07 09:45:00,100.79,101.11,100.79,101.11,900.0,100.7228,101.0426,100.7228,101.0426,900.0
2016-03-07 09:50:00,101.06,101.06,100.99,101.03,400.0,100.9926,100.9926,100.9226,100.9626,400.0
2016-03-07 09:55:00,100.95,101.18,100.92,101.18,600.0,100.8827,101.1125,100.8527,101.1125,600.0
2016-03-07 10:00:00,101.24,101.25,101.13,101.25,800.0,101.1725,101.1825,101.0625,101.1825,800.0
2016-03-07 10:05:00,101.4,101.4,101.27,101.27,700.0,101.3324,101.3324,101.2024,101.2024,700.0
2016-03-07 10:10:00,101.29,101.29,100.88,100.88,700.0,101.2224,101.2224,100.8127,100.8127,700.0
2016-03-07 10:15:00,101.03,101.07,100.7,101.07,900.0,100.9626,101.0026,100.6328,101.0026,900.0
2016-03-07 10:20:00,101.1,101.1,100.45,100.81,1500.0,101.0326,101.0326,100.383,100.7428,1500.0
2016-03-07 10:25:00,100.83,100.88,100.6,100.6,1300.0,100.7627,100.8127,100.5329,100.5329,1300.0
2016-03-07 10:30:00,100.74,101.01,100.74,101.01,500.0,100.6728,100.9426,100.6728,100.9426,500.0
2016-03-07 10:35:00,101.03,101.07,101.03,101.07,200.0,100.9626,101.0026,100.9626,101.0026,200.0
2016-03-07 10:40:00,101.09,101.09,100.88,100.9,1650.0,101.0226,101.0226,100.8127,100.8327,1650.0
2016-03-07 10:45:00,100.94,100.94,100.63,100.63,1300.0,100.8727,100.8727,100.5629,100.5629,1300.0
2016-03-07 10:50:00,100.71,100.71,100.71,100.71,100.0,100.6428,100.6428,100.6428,100.6428,100.0
2016-03-07 10:55:00,100.59,100.61,100.54,100.54,1656.0,100.5229,100.5429,100.4729,100.4729,1656.0
2016-03-07 11:00:00,100.54,100.63,100.41,100.43,1300.0,100.4729,100.5629,100.343,100.363,1300.0
2016-03-07 11:05:00,100.48,100.56,100.4,100.56,6190.0,100.413,100.4929,100.333,100.4929,6190.0
2016-03-07 11:10:00,100.59,100.75,100.59,100.75,700.0,100.5229,100.6828,100.5229,100.6828,700.0
2016-03-07 11:15:00,100.65,100.65,100.29,100.3,2306.0,100.5829,100.5829,100.2231,100.2331,2306.0
2016-03-07 11:20:00,100.28,100.38,100.1,100.1,7974.0,100.2131,100.313,100.0332,100.0332,7974.0
2016-03-07 11:25:00,100.1,100.1,99.96,100.03,1000.0,100.0332,100.0332,99.8933,99.9633,1000.0
2016-03-07 11:30:00,100.11,100.15,100.04,100.12,1000.0,100.0432,100.0832,99.9733,100.0532,1000.0
2016-03-07 11:35:00,100.41,100.59,100.35,100.59,959.0,100.343,100.5229,100.2831,100.5229,959.0
2016-03-07 11:40:00,100.63,100.63,100.63,100.63,200.0,100.5629,100.5629,100.5629,100.5629,200.0
2016-03-07 11:45:00,100.75,100.85,100.68,100.81,2400.0,100.6828,100.7827,100.6128,100.7428,2400.0
2016-03-07 11:50:00,100.75,100.75,100.67,100.67,500.0,100.6828,100.6828,100.6028,100.6028,500.0
2016-03-07 11:55:00,100.65,100.69,100.41,100.57,1100.0,100.5829,100.6228,100.343,100.5029,1100.0
2016-03-07 12:00:00,100.65,100.71,100.61,100.63,500.0,100.5829,100.6428,100.5429,100.5629,500.0
2016-03-07 12:05:00,100.61,100.67,100.61,100.65,800.0,100.5429,100.6028,100.5429,100.5829,800.0
2016-03-07 12:10:00,100.67,100.71,100.35,100.35,1132.0,100.6028,100.6428,100.2831,100.2831,1132.0
2016-03-07 12:15:00,100.38,100.46,100.38,100.46,600.0,100.313,100.393,100.313,100.393,600.0
2016-03-07 12:20:00,100.51,100.59,100.51,100.58,400.0,100.443,100.5229,100.443,100.5129,400.0
2016-03-07 12:25:00,100.68,100.68,100.42,100.42,1634.0,100.6128,100.6128,100.353,100.353,1634.0
2016-03-07 12:30:00,100.45,100.47,100.31,100.31,1100.0,100.383,100.403,100.2431,100.2431,1100.0
2016-03-07 12:35:00,100.32,100.32,100.05,100.05,1800.0,100.2531,100.2531,99.9833,99.9833,1800.0
2016-03-07 12:40:00,100.04,100.34,100.03,100.34,600.0,99.9733,100.2731,99.9633,100.2731,600.0
2016-03-07 12:45:00,100.11,100.25,100.11,100.18,824.0,100.0432,100.1831,100.0432,100.1132,824.0
2016-03-07 12:50:00,100.29,100.3,100.21,100.22,2200.0,100.2231,100.2331,100.1432,100.1531,2200.0
2016-03-07 12:55:00,100.22,100.22,100.1,100.2,2400.0,100.1531,100.1531,100.0332,100.1332,2400.0
2016-03-07 13:00:00,100.16,100.26,100.07,100.16,612.0,100.0932,100.1931,100.0032,100.0932,612.0
2016-03-07 13:05:00,100.22,100.25,100.09,100.12,6925.0,100.1531,100.1831,100.0232,100.0532,6925.0
2016-03-07 13:10:00,100.07,100.23,100.07,100.11,1640.0,100.0032,100.1631,100.0032,100.0432,1640.0
2016-03-07 13:15:00,100.13,100.13,100.05,100.05,1325.0,100.0632,100.0632,99.9833,99.9833,1325.0
2016-03-07 13:20:00,100.05,100.05,99.92,99.92,665.0,99.9833,99.9833,99.8533,99.8533,665.0
2016-03-07 13:25:00,99.94,100.05,99.94,100.04,1000.0,99.8733,99.9833,99.8733,99.9733,1000.0
2016-03-07 13:30:00,99.94,99.94,99.76,99.8,1446.0,99.8733,99.8733,99.6935,99.7334,1446.0
2016-03-07 13:35:00,99.79,99.79,99.63,99.7,800.0,99.7234,99.7234,99.5635,99.6335,800.0
2016-03-07 13:40:00,99.69,99.72,99.68,99.71,605.0,99.6235,99.6535,99.6135,99.6435,605.0
2016-03-07 13:45:00,99.63,99.63,99.5,99.5,1400.0,99.5635,99.5635,99.4336,99.4336,1400.0
2016-03-07 13:50:00,99.57,99.62,99.57,99.62,300.0,99.5036,99.5535,99.5036,99.5535,300.0
2016-03-07 13:55:00,99.62,99.72,99.62,99.72,1450.0,99.5535,99.6535,99.5535,99.6535,1450.0
2016-03-07 14:00:00,99.71,99.71,99.58,99.64,870.0,99.6435,99.6435,99.5136,99.5735,870.0
2016-03-07 14:05:00,99.64,99.64,99.64,99.64,0.0,99.5735,99.5735,99.5735,99.5735,0.0
2016-03-07 14:10:00,99.65,99.79,99.65,99.79,1300.0,99.5835,99.7234,99.5835,99.7234,1300.0
2016-03-07 14:15:00,99.87,99.87,99.69,99.79,1033.0,99.8034,99.8034,99.6235,99.7234,1033.0
2016-03-07 14:20:00,99.68,99.71,99.66,99.7,1900.0,99.6135,99.6435,99.5935,99.6335,1900.0
2016-03-07 14:25:00,99.57,99.59,99.57,99.59,1000.0,99.5036,99.5236,99.5036,99.5236,1000.0
2016-03-07 14:30:00,99.72,99.77,99.72,99.72,1400.0,99.6535,99.7034,99.6535,99.6535,1400.0
2016-03-07 14:35:00,99.7,99.7,99.51,99.51,500.0,99.6335,99.6335,99.4436,99.4436,500.0
2016-03-07 14:40:00,99.44,99.52,99.42,99.52,1100.0,99.3737,99.4536,99.3537,99.4536,1100.0
2016-03-07 14:45:00,99.49,99.49,99.48,99.48,800.0,99.4236,99.4236,99.4136,99.4136,800.0
2016-03-07 14:50:00,99.54,99.54,99.51,99.51,300.0,99.4736,99.4736,99.4436,99.4436,300.0
2016-03-07 14:55:00,99.5,99.7,99.5,99.69,1000.0,99.4336,99.6335,99.4336,99.6235,1000.0
2016-03-07 15:00:00,99.62,99.62,99.43,99.46,2700.0,99.5535,99.5535,99.3637,99.3937,2700.0
2016-03-07 15:05:00,99.54,99.54,99.54,99.54,100.0,99.4736,99.4736,99.4736,99.4736,100.0
2016-03-07 15:10:00,99.55,99.67,99.52,99.67,778.0,99.4836,99.6035,99.4536,99.6035,778.0
2016-03-07 15:15:00,99.7,99.82,99.65,99.82,1837.0,99.6335,99.7534,99.5835,99.7534,1837.0
2016-03-07 15:20:00,99.8,99.8,99.58,99.72,2100.0,99.7334,99.7334,99.5136,99.6535,2100.0
2016-03-07 15:25:00,99.79,99.94,99.75,99.94,1050.0,99.7234,99.8733,99.6835,99.8733,1050.0
2016-03-07 15:30:00,99.93,99.98,99.86,99.86,2700.0,99.8633,99.9133,99.7934,99.7934,2700.0
2016-03-07 15:35:00,99.98,100.2,99.96,100.11,2161.0,99.9133,100.1332,99.8933,100.0432,2161.0
2016-03-07 15:40:00,100.13,100.17,100.06,100.06,2520.0,100.0632,100.1032,99.9933,99.9933,2520.0
2016-03-07 15:45:00,100.03,100.03,99.92,99.96,1721.0,99.9633,99.9633,99.8533,99.8933,1721.0
2016-03-07 15:50:00,99.97,100.13,99.97,100.0,3400.0,99.9033,100.0632,99.9033,99.9333,3400.0
2016-03-07 15:55:00,100.0,100.17,99.95,100.15,11092.0,99.9333,100.1032,99.8833,100.0832,11092.0
2016-03-08 09:30:00,99.5,99.5,98.85,99.1,8614.0,99.4336,99.4336,98.7841,99.0339,8614.0
2016-03-08 09:35:00,99.2,99.39,98.99,99.05,2200.0,99.1338,99.3237,98.924,98.9839,2200.0
2016-03-08 09:40:00,98.78,99.04,98.47,98.47,2304.0,98.7141,98.9739,98.4043,98.4043,2304.0
2016-03-08 09:45:00,98.85,98.9,98.51,98.9,2300.0,98.7841,98.834,98.4443,98.834,2300.0
2016-03-08 09:50:00,98.77,98.84,98.49,98.61,4300.0,98.7041,98.7741,98.4243,98.5442,4300.0
2016-03-08 09:55:00,98.52,98.66,98.52,98.64,995.0,98.4543,98.5942,98.4543,98.5742,995.0
2016-03-08 10:00:00,98.5,98.53,98.26,98.32,2400.0,98.4343,98.4643,98.1945,98.2544,2400.0
2016-03-08 10:05:00,98.43,98.51,98.01,98.01,3976.0,98.3643,98.4443,97.9446,97.9446,3976.0
2016-03-08 10:10:00,98.01,98.35,98.01,98.35,1000.0,97.9446,98.2844,97.9446,98.2844,1000.0
2016-03-08 10:15:00,98.35,98.35,98.35,98.35,0.0,98.2844,98.2844,98.2844,98.2844,0.0
2016-03-08 10:20:00,98.66,98.66,98.45,98.45,1200.0,98.5942,98.5942,98.3843,98.3843,1200.0
2016-03-08 10:25:00,98.3,98.3,98.29,98.29,200.0,98.2344,98.2344,98.2244,98.2244,200.0
2016-03-08 10:30:00,98.19,98.33,98.19,98.33,400.0,98.1245,98.2644,98.1245,98.2644,400.0
2016-03-08 10:35:00,98.32,98.32,98.32,98.32,200.0,98.2544,98.2544,98.2544,98.2544,200.0
2016-03-08 10:40:00,98.25,98.25,98.13,98.13,400.0,98.1845,98.1845,98.0645,98.0645,400.0
2016-03-08 10:45:00,98.21,98.21,98.13,98.13,400.0,98.1445,98.1445,98.0645,98.0645,400.0
2016-03-08 10:50:00,98.1,98.24,98.1,98.23,1800.0,98.0346,98.1745,98.0346,98.1645,1800.0
2016-03-08 10:55:00,98.23,98.23,98.23,98.23,0.0,98.1645,98.1645,98.1645,98.1645,0.0
2016-03-08 11:00:00,98.21,98.21,98.21,98.21,200.0,98.1445,98.1445,98.1445,98.1445,200.0
2016-03-08 11:05:00,98.41,98.44,98.21,98.24,1771.0,98.3444,98.3743,98.1445,98.1745,1771.0
2016-03-08 11:10:00,98.27,98.27,98.18,98.25,400.0,98.2044,98.2044,98.1145,98.1845,400.0
2016-03-08 11:15:00,98.29,98.37,98.29,98.37,600.0,98.2244,98.3044,98.2244,98.3044,600.0
2016-03-08 11:20:00,98.31,98.31,98.17,98.17,700.0,98.2444,98.2444,98.1045,98.1045,700.0
2016-03-08 11:25:00,98.19,98.32,98.02,98.32,1000.0,98.1245,98.2544,97.9546,98.2544,1000.0
2016-03-08 11:30:00,98.15,98.16,98.1,98.16,500.0,98.0845,98.0945,98.0346,98.0945,500.0
2016-03-08 11:35:00,98.16,98.16,98.16,98.16,0.0,98.0945,98.0945,98.0945,98.0945,0.0
2016-03-08 11:40:00,98.25,98.26,98.09,98.26,700.0,98.1845,98.1945,98.0246,98.1945,700.0
2016-03-08 11:45:00,98.26,98.26,98.26,98.26,0.0,98.1945,98.1945,98.1945,98.1945,0.0
2016-03-08 11:50:00,98.25,98.32,98.23,98.23,2200.0,98.1845,98.2544,98.1645,98.1645,2200.0
2016-03-08 11:55:00,98.25,98.43,98.2,98.43,1500.0,98.1845,98.3643,98.1345,98.3643,1500.0
2016-03-08 12:00:00,98.43,98.43,98.43,98.43,0.0,98.3643,98.3643,98.3643,98.3643,0.0
2016-03-08 12:05:00,98.43,98.43,98.43,98.43,0.0,98.3643,98.3643,98.3643,98.3643,0.0
2016-03-08 12:10:00,98.54,98.54,98.54,98.54,100.0,98.4743,98.4743,98.4743,98.4743,100.0
2016-03-08 12:15:00,98.55,98.55,98.51,98.51,500.0,98.4843,98.4843,98.4443,98.4443,500.0
2016-03-08 12:20:00,98.73,98.74,98.63,98.63,800.0,98.6641,98.6741,98.5642,98.5642,800.0
2016-03-08 12:25:00,98.54,98.58,98.39,98.56,6500.0,98.4743,98.5142,98.3244,98.4943,6500.0
2016-03-08 12:30:00,98.49,98.58,98.38,98.4,7670.0,98.4243,98.5142,98.3144,98.3344,7670.0
2016-03-08 12:35:00,98.37,98.44,98.32,98.38,1000.0,98.3044,98.3743,98.2544,98.3144,1000.0
2016-03-08 12:40:00,98.52,98.61,98.44,98.61,1300.0,98.4543,98.5442,98.3743,98.5442,1300.0
2016-03-08 12:45:00,98.67,98.67,98.56,98.56,200.0,98.6042,98.6042,98.4943,98.4943,200.0
2016-03-08 12:50:00,98.56,98.56,98.49,98.49,200.0,98.4943,98.4943,98.4243,98.4243,200.0
2016-03-08 12:55:00,98.43,98.48,98.43,98.48,300.0,98.3643,98.4143,98.3643,98.4143,300.0
2016-03-08 13:00:00,98.52,98.6,98.52,98.6,400.0,98.4543,98.5342,98.4543,98.5342,400.0
2016-03-08 13:05:00,98.54,98.63,98.52,98.52,500.0,98.4743,98.5642,98.4543,98.4543,500.0
2016-03-08 13:10:00,98.5,98.5,98.46,98.46,200.0,98.4343,98.4343,98.3943,98.3943,200.0
2016-03-08 13:15:00,98.47,98.59,98.36,98.49,1700.0,98.4043,98.5242,98.2944,98.4243,1700.0
2016-03-08 13:20:00,98.52,98.54,98.46,98.52,1200.0,98.4543,98.4743,98.3943,98.4543,1200.0
2016-03-08 13:25:00,98.83,98.83,98.7,98.7,200.0,98.7641,98.7641,98.6342,98.6342,200.0
2016-03-08 13:30:00,98.69,98.84,98.69,98.84,300.0,98.6242,98.7741,98.6242,98.7741,300.0
2016-03-08 13:35:00,98.8,98.8,98.79,98.8,600.0,98.7341,98.7341,98.7241,98.7341,600.0
2016-03-08 13:40:00,98.79,98.95,98.79,98.95,800.0,98.7241,98.884,98.7241,98.884,800.0
2016-03-08 13:45:00,98.9,98.9,98.82,98.82,1100.0,98.834,98.834,98.7541,98.7541,1100.0
2016-03-08 13:50:00,98.81,98.81,98.63,98.63,1015.0,98.7441,98.7441,98.5642,98.5642,1015.0
2016-03-08 13:55:00,98.57,98.6,98.52,98.52,1000.0,98.5042,98.5342,98.4543,98.4543,1000.0
2016-03-08 14:00:00,98.62,98.62,98.46,98.54,1500.0,98.5542,98.5542,98.3943,98.4743,1500.0
2016-03-08 14:05:00,98.54,98.54,98.54,98.54,0.0,98.4743,98.4743,98.4743,98.4743,0.0
2016-03-08 14:10:00,98.62,98.77,98.62,98.77,900.0,98.5542,98.7041,98.5542,98.7041,900.0
2016-03-08 14:15:00,98.66,98.66,98.61,98.61,300.0,98.5942,98.5942,98.5442,98.5442,300.0
2016-03-08 14:20:00,98.53,98.53,98.47,98.47,695.0,98.4643,98.4643,98.4043,98.4043,695.0
2016-03-08 14:25:00,98.47,98.47,98.44,98.44,400.0,98.4043,98.4043,98.3743,98.3743,400.0
2016-03-08 14:30:00,98.51,98.51,98.51,98.51,180.0,98.4443,98.4443,98.4443,98.4443,180.0
2016-03-08 14:35:00,98.51,98.58,98.38,98.38,1500.0,98.4443,98.5142,98.3144,98.3144,1500.0
2016-03-08 14:40:00,98.33,98.33,98.22,98.28,1100.0,98.2644,98.2644,98.1545,98.2144,1100.0
2016-03-08 14:45:00,98.36,98.36,98.33,98.33,341.0,98.2944,98.2944,98.2644,98.2644,341.0
2016-03-08 14:50:00,98.33,98.33,98.28,98.28,586.0,98.2644,98.2644,98.2144,98.2144,586.0
2016-03-08 14:55:00,98.31,98.41,98.31,98.41,1034.0,98.2444,98.3444,98.2444,98.3444,1034.0
2016-03-08 15:00:00,98.36,98.36,98.2,98.28,1400.0,98.2944,98.2944,98.1345,98.2144,1400.0
2016-03-08 15:05:00,98.32,98.35,98.31,98.31,1035.0,98.2544,98.2844,98.2444,98.2444,1035.0
2016-03-08 15:10:00,98.29,98.55,98.29,98.31,1800.0,98.2244,98.4843,98.2244,98.2444,1800.0
2016-03-08 15:15:00,98.25,98.28,98.25,98.28,200.0,98.1845,98.2144,98.1845,98.2144,200.0
2016-03-08 15:20:00,98.19,98.29,98.18,98.29,1100.0,98.1245,98.2244,98.1145,98.2244,1100.0
2016-03-08 15:25:00,98.27,98.36,98.18,98.18,2000.0,98.2044,98.2944,98.1145,98.1145,2000.0
2016-03-08 15:30:00,98.18,98.2,98.12,98.13,900.0,98.1145,98.1345,98.0545,98.0645,900.0
2016-03-08 15:35:00,98.19,98.3,98.11,98.11,1133.0,98.1245,98.2344,98.0446,98.0446,1133.0
2016-03-08 15:40:00,98.15,98.18,98.1,98.1,2800.0,98.0845,98.1145,98.0346,98.0346,2800.0
2016-03-08 15:45:00,98.08,98.13,98.05,98.07,4313.0,98.0146,98.0645,97.9846,98.0046,4313.0
2016-03-08 15:50:00,98.01,98.06,97.92,97.92,5084.0,97.9446,97.9946,97.8547,97.8547,5084.0
2016-03-08 15:55:00,97.91,97.96,97.79,97.9,7935.0,97.8447,97.8947,97.7248,97.8347,7935.0
2016-03-09 09:30:00,98.13,98.34,98.13,98.34,1378.0,98.0645,98.2744,98.0645,98.2744,1378.0
2016-03-09 09:35:00,98.23,98.27,98.17,98.17,1300.0,98.1645,98.2044,98.1045,98.1045,1300.0
2016-03-09 09:40:00,98.4,98.41,98.24,98.24,1300.0,98.3344,98.3444,98.1745,98.1745,1300.0
2016-03-09 09:45:00,98.03,98.09,98.03,98.09,200.0,97.9646,98.0246,97.9646,98.0246,200.0
2016-03-09 09:50:00,98.15,98.15,98.15,98.15,100.0,98.0845,98.0845,98.0845,98.0845,100.0
2016-03-09 09:55:00,98.31,98.41,98.15,98.32,600.0,98.2444,98.3444,98.0845,98.2544,600.0
2016-03-09 10:00:00,98.44,98.47,98.07,98.35,4916.0,98.3743,98.4043,98.0046,98.2844,4916.0
2016-03-09 10:05:00,98.24,98.48,98.16,98.2,6800.0,98.1745,98.4143,98.0945,98.1345,6800.0
2016-03-09 10:10:00,98.23,98.36,98.19,98.29,3700.0,98.1645,98.2944,98.1245,98.2244,3700.0
2016-03-09 10:15:00,98.32,98.39,98.2,98.2,4900.0,98.2544,98.3244,98.1345,98.1345,4900.0
2016-03-09 10:20:00,98.23,98.4,98.23,98.32,5700.0,98.1645,98.3344,98.1645,98.2544,5700.0
2016-03-09 10:25:00,98.38,98.47,98.24,98.33,3880.0,98.3144,98.4043,98.1745,98.2644,3880.0
2016-03-09 10:30:00,98.27,98.3,98.27,98.3,500.0,98.2044,98.2344,98.2044,98.2344,500.0
2016-03-09 10:35:00,98.24,98.37,98.18,98.18,1200.0,98.1745,98.3044,98.1145,98.1145,1200.0
2016-03-09 10:40:00,98.18,98.18,98.18,98.18,0.0,98.1145,98.1145,98.1145,98.1145,0.0
2016-03-09 10:45:00,98.16,98.16,98.15,98.16,100.0,98.0945,98.0945,98.0845,98.0945,100.0
2016-03-09 10:50:00,98.04,98.04,97.7,97.7,600.0,97.9746,97.9746,97.6348,97.6348,600.0
2016-03-09 10:55:00,97.7,97.7,97.7,97.7,0.0,97.6348,97.6348,97.6348,97.6348,0.0
2016-03-09 11:00:00,97.66,97.79,97.6,97.79,400.0,97.5949,97.7248,97.5349,97.7248,400.0
2016-03-09 11:05:00,97.75,97.75,97.64,97.74,800.0,97.6848,97.6848,97.5749,97.6748,800.0
2016-03-09 11:10:00,97.82,97.82,97.77,97.8,500.0,97.7547,97.7547,97.7048,97.7348,500.0
2016-03-09 11:15:00,97.86,97.86,97.86,97.86,100.0,97.7947,97.7947,97.7947,97.7947,100.0
2016-03-09 11:20:00,97.75,97.75,97.65,97.65,300.0,97.6848,97.6848,97.5849,97.5849,300.0
2016-03-09 11:25:00,97.62,97.78,97.62,97.78,800.0,97.5549,97.7148,97.5549,97.7148,800.0
2016-03-09 11:30:00,97.82,97.84,97.79,97.79,565.0,97.7547,97.7747,97.7248,97.7248,565.0
2016-03-09 11:35:00,97.89,98.02,97.89,98.02,600.0,97.8247,97.9546,97.8247,97.9546,600.0
2016-03-09 11:40:00,97.98,97.98,97.83,97.86,3970.0,97.9146,97.9146,97.7647,97.7947,3970.0
2016-03-09 11:45:00,97.86,97.86,97.86,97.86,0.0,97.7947,97.7947,97.7947,97.7947,0.0
2016-03-09 11:50:00,98.06,98.06,98.06,98.06,100.0,97.9946,97.9946,97.9946,97.9946,100.0
2016-03-09 11:55:00,98.04,98.09,98.02,98.05,600.0,97.9746,98.0246,97.9546,97.9846,600.0
2016-03-09 12:00:00,98.1,98.11,98.1,98.11,300.0,98.0346,98.0446,98.0346,98.0446,300.0
2016-03-09 12:05:00,98.11,98.11,98.1,98.11,100.0,98.0446,98.0446,98.0346,98.0446,100.0
2016-03-09 12:10:00,98.11,98.11,98.11,98.11,0.0,98.0446,98.0446,98.0446,98.0446,0.0
2016-03-09 12:15:00,98.09,98.09,98.0,98.01,500.0,98.0246,98.0246,97.9346,97.9446,500.0
2016-03-09 12:20:00,98.01,98.01,98.01,98.01,0.0,97.9446,97.9446,97.9446,97.9446,0.0
2016-03-09 12:25:00,97.9,97.9,97.8,97.8,598.0,97.8347,97.8347,97.7348,97.7348,598.0
2016-03-09 12:30:00,97.8,97.8,97.8,97.8,0.0,97.7348,97.7348,97.7348,97.7348,0.0
2016-03-09 12:35:00,97.79,97.79,97.79,97.79,200.0,97.7248,97.7248,97.7248,97.7248,200.0
2016-03-09 12:40:00,97.79,97.79,97.73,97.73,200.0,97.7248,97.7248,97.6648,97.6648,200.0
2016-03-09 12:45:00,97.73,97.73,97.73,97.73,0.0,97.6648,97.6648,97.6648,97.6648,0.0
2016-03-09 12:50:00,97.72,97.72,97.72,97.72,100.0,97.6548,97.6548,97.6548,97.6548,100.0
2016-03-09 12:55:00,97.61,97.61,97.57,97.57,200.0,97.5449,97.5449,97.5049,97.5049,200.0
2016-03-09 13:00:00,97.6,97.6,97.6,97.6,100.0,97.5349,97.5349,97.5349,97.5349,100.0
2016-03-09 13:05:00,97.61,97.61,97.6,97.61,143.0,97.5449,97.5449,97.5349,97.5449,143.0
2016-03-09 13:10:00,97.62,97.62,97.6,97.6,200.0,97.5549,97.5549,97.5349,97.5349,200.0
2016-03-09 13:15:00,97.61,97.61,97.5,97.5,1100.0,97.5449,97.5449,97.435,97.435,1100.0
2016-03-09 13:20:00,97.46,97.57,97.44,97.56,2080.0,97.395,97.5049,97.375,97.4949,2080.0
2016-03-09 13:25:00,97.56,97.56,97.56,97.56,0.0,97.4949,97.4949,97.4949,97.4949,0.0
2016-03-09 13:30:00,97.61,97.61,97.56,97.56,200.0,97.5449,97.5449,97.4949,97.4949,200.0
2016-03-09 13:35:00,97.62,97.62,97.57,97.57,1200.0,97.5549,97.5549,97.5049,97.5049,1200.0
2016-03-09 13:40:00,97.56,97.59,97.55,97.59,400.0,97.4949,97.5249,97.4849,97.5249,400.0
2016-03-09 13:45:00,97.53,97.54,97.52,97.52,400.0,97.4649,97.4749,97.4549,97.4549,400.0
2016-03-09 13:50:00,97.67,97.67,97.67,97.67,100.0,97.6048,97.6048,97.6048,97.6048,100.0
2016-03-09 13:55:00,97.68,97.68,97.67,97.68,100.0,97.6148,97.6148,97.6048,97.6148,100.0
2016-03-09 14:00:00,97.68,97.68,97.65,97.67,600.0,97.6148,97.6148,97.5849,97.6048,600.0
2016-03-09 14:05:00,97.71,97.78,97.7,97.78,800.0,97.6448,97.7148,97.6348,97.7148,800.0
2016-03-09 14:10:00,97.76,97.76,97.67,97.67,500.0,97.6948,97.6948,97.6048,97.6048,500.0
2016-03-09 14:15:00,97.62,97.68,97.57,97.68,1000.0,97.5549,97.6148,97.5049,97.6148,1000.0
2016-03-09 14:20:00,97.66,97.66,97.62,97.62,900.0,97.5949,97.5949,97.5549,97.5549,900.0
2016-03-09 14:25:00,97.62,97.79,97.61,97.79,500.0,97.5549,97.7248,97.5449,97.7248,500.0
2016-03-09 14:30:00,97.75,97.75,97.62,97.66,600.0,97.6848,97.6848,97.5549,97.5949,600.0
2016-03-09 14:35:00,97.66,97.66,97.66,97.66,0.0,97.5949,97.5949,97.5949,97.5949,0.0
2016-03-09 14:40:00,97.69,97.79,97.69,97.77,700.0,97.6248,97.7248,97.6248,97.7048,700.0
2016-03-09 14:45:00,97.76,97.76,97.63,97.68,2500.0,97.6948,97.6948,97.5649,97.6148,2500.0
2016-03-09 14:50:00,97.73,97.75,97.68,97.68,3000.0,97.6648,97.6848,97.6148,97.6148,3000.0
2016-03-09 14:55:00,97.64,97.64,97.64,97.64,100.0,97.5749,97.5749,97.5749,97.5749,100.0
2016-03-09 15:00:00,97.67,97.67,97.66,97.67,500.0,97.6048,97.6048,97.5949,97.6048,500.0
2016-03-09 15:05:00,97.62,97.62,97.58,97.58,300.0,97.5549,97.5549,97.5149,97.5149,300.0
2016-03-09 15:10:00,97.49,97.49,97.36,97.39,700.0,97.425,97.425,97.2951,97.325,700.0
2016-03-09 15:15:00,97.39,97.44,97.37,97.44,1100.0,97.325,97.375,97.305,97.375,1100.0
2016-03-09 15:20:00,97.35,97.35,97.35,97.35,100.0,97.2851,97.2851,97.2851,97.2851,100.0
2016-03-09 15:25:00,97.36,97.43,97.36,97.43,400.0,97.2951,97.365,97.2951,97.365,400.0
2016-03-09 15:30:00,97.4,97.49,97.39,97.48,3800.0,97.335,97.425,97.325,97.415,3800.0
2016-03-09 15:35:00,97.51,97.56,97.49,97.56,1100.0,97.445,97.4949,97.425,97.4949,1100.0
2016-03-09 15:40:00,97.54,97.55,97.51,97.55,1100.0,97.4749,97.4849,97.445,97.4849,1100.0
2016-03-09 15:45:00,97.59,97.65,97.51,97.58,5058.0,97.5249,97.5849,97.445,97.5149,5058.0
2016-03-09 15:50:00,97.64,97.65,97.49,97.52,3608.0,97.5749,97.5849,97.425,97.4549,3608.0
2016-03-09 15:55:00,97.55,97.78,97.47,97.75,8852.0,97.4849,97.7148,97.405,97.6848,8852.0
2016-03-10 09:30:00,98.17,98.17,97.8,97.8,836.0,98.1045,98.1045,97.7348,97.7348,836.0
2016-03-10 09:35:00,99.03,99.03,99.03,99.03,100.0,98.9639,98.9639,98.9639,98.9639,100.0
2016-03-10 09:40:00,98.99,98.99,98.97,98.97,300.0,98.924,98.924,98.904,98.904,300.0
2016-03-10 09:45:00,98.88,98.88,98.54,98.54,400.0,98.814,98.814,98.4743,98.4743,400.0
2016-03-10 09:50:00,98.48,98.61,98.35,98.57,2050.0,98.4143,98.5442,98.2844,98.5042,2050.0
2016-03-10 09:55:00,98.69,100.66,98.52,100.66,35303.0,98.6242,100.5929,98.4543,100.5929,35303.0
2016-03-10 10:00:00,100.63,101.18,100.31,100.31,23304.0,100.5629,101.1125,100.2431,100.2431,23304.0
2016-03-10 10:05:00,100.29,100.29,100.1,100.11,400.0,100.2231,100.2231,100.0332,100.0432,400.0
2016-03-10 10:10:00,99.89,100.0,99.33,99.67,9787.0,99.8234,99.9333,99.2637,99.6035,9787.0
2016-03-10 10:15:00,99.36,100.09,99.36,99.89,14660.0,99.2937,100.0232,99.2937,99.8234,14660.0
2016-03-10 10:20:00,99.85,100.14,99.52,99.6,11000.0,99.7834,100.0732,99.4536,99.5336,11000.0
2016-03-10 10:25:00,99.47,99.63,99.37,99.56,2800.0,99.4036,99.5635,99.3037,99.4936,2800.0
2016-03-10 10:30:00,99.58,99.58,99.2,99.52,6300.0,99.5136,99.5136,99.1338,99.4536,6300.0
2016-03-10 10:35:00,99.48,99.53,98.94,98.94,8100.0,99.4136,99.4636,98.874,98.874,8100.0
2016-03-10 10:40:00,99.1,99.38,98.95,99.38,4600.0,99.0339,99.3137,98.884,99.3137,4600.0
2016-03-10 10:45:00,99.43,99.43,99.05,99.32,4050.0,99.3637,99.3637,98.9839,99.2537,4050.0
2016-03-10 10:50:00,99.32,99.65,99.26,99.26,5800.0,99.2537,99.5835,99.1938,99.1938,5800.0
2016-03-10 10:55:00,99.26,99.43,98.96,98.96,4917.0,99.1938,99.3637,98.894,98.894,4917.0
2016-03-10 11:00:00,99.07,99.12,98.9,98.9,3098.0,99.0039,99.0539,98.834,98.834,3098.0
2016-03-10 11:05:00,98.67,98.67,98.67,98.67,100.0,98.6042,98.6042,98.6042,98.6042,100.0
2016-03-10 11:10:00,98.67,98.67,98.67,98.67,0.0,98.6042,98.6042,98.6042,98.6042,0.0
2016-03-10 11:15:00,98.51,98.51,98.49,98.51,900.0,98.4443,98.4443,98.4243,98.4443,900.0
2016-03-10 11:20:00,98.35,98.35,98.1,98.1,1450.0,98.2844,98.2844,98.0346,98.0346,1450.0
2016-03-10 11:25:00,98.1,98.1,98.1,98.1,0.0,98.0346,98.0346,98.0346,98.0346,0.0
2016-03-10 11:30:00,98.1,98.1,97.78,97.78,900.0,98.0346,98.0346,97.7148,97.7148,900.0
2016-03-10 11:35:00,97.8,98.11,97.8,98.07,400.0,97.7348,98.0446,97.7348,98.0046,400.0
2016-03-10 11:40:00,98.12,98.12,98.12,98.12,100.0,98.0545,98.0545,98.0545,98.0545,100.0
2016-03-10 11:45:00,98.12,98.12,98.12,98.12,0.0,98.0545,98.0545,98.0545,98.0545,0.0
2016-03-10 11:50:00,98.09,98.09,98.09,98.09,100.0,98.0246,98.0246,98.0246,98.0246,100.0
2016-03-10 11:55:00,98.1,98.22,97.93,97.93,1300.0,98.0346,98.1545,97.8647,97.8647,1300.0
2016-03-10 12:00:00,98.02,98.1,98.02,98.1,300.0,97.9546,98.0346,97.9546,98.0346,300.0
2016-03-10 12:05:00,98.21,98.21,98.21,98.21,234.0,98.1445,98.1445,98.1445,98.1445,234.0
2016-03-10 12:10:00,98.11,98.11,97.88,98.09,1000.0,98.0446,98.0446,97.8147,98.0246,1000.0
2016-03-10 12:15:00,98.08,98.41,98.08,98.41,1137.0,98.0146,98.3444,98.0146,98.3444,1137.0
2016-03-10 12:20:00,98.42,98.42,98.23,98.24,1300.0,98.3543,98.3543,98.1645,98.1745,1300.0
2016-03-10 12:25:00,98.21,98.21,98.15,98.15,900.0,98.1445,98.1445,98.0845,98.0845,900.0
2016-03-10 12:30:00,98.42,98.42,98.42,98.42,100.0,98.3543,98.3543,98.3543,98.3543,100.0
2016-03-10 12:35:00,98.41,98.42,98.1,98.1,500.0,98.3444,98.3543,98.0346,98.0346,500.0
2016-03-10 12:40:00,97.98,98.11,97.91,98.1,1600.0,97.9146,98.0446,97.8447,98.0346,1600.0
2016-03-10 12:45:00,98.02,98.11,98.02,98.1,1132.0,97.9546,98.0446,97.9546,98.0346,1132.0
2016-03-10 12:50:00,98.11,98.25,97.99,98.24,5500.0,98.0446,98.1845,97.9246,98.1745,5500.0
2016-03-10 12:55:00,98.25,98.35,98.25,98.25,1600.0,98.1845,98.2844,98.1845,98.1845,1600.0
2016-03-10 13:00:00,98.2,98.27,98.13,98.23,3578.0,98.1345,98.2044,98.0645,98.1645,3578.0
2016-03-10 13:05:00,98.25,98.25,98.24,98.25,1034.0,98.1845,98.1845,98.1745,98.1845,1034.0
2016-03-10 13:10:00,98.06,98.25,98.05,98.22,3633.0,97.9946,98.1845,97.9846,98.1545,3633.0
2016-03-10 13:15:00,98.21,98.75,98.21,98.67,17500.0,98.1445,98.6841,98.1445,98.6042,17500.0
2016-03-10 13:20:00,98.73,98.96,98.7,98.96,1401.0,98.6641,98.894,98.6342,98.894,1401.0
2016-03-10 13:25:00,98.92,98.94,98.88,98.88,336.0,98.854,98.874,98.814,98.814,336.0
2016-03-10 13:30:00,98.89,98.91,98.71,98.89,1400.0,98.824,98.844,98.6442,98.824,1400.0
2016-03-10 13:35:00,98.76,98.78,98.59,98.59,899.0,98.6941,98.7141,98.5242,98.5242,899.0
2016-03-10 13:40:00,98.38,98.38,98.38,98.38,100.0,98.3144,98.3144,98.3144,98.3144,100.0
2016-03-10 13:45:00,98.33,98.33,98.16,98.31,3064.0,98.2644,98.2644,98.0945,98.2444,3064.0
2016-03-10 13:50:00,98.37,98.37,98.29,98.3,300.0,98.3044,98.3044,98.2244,98.2344,300.0
2016-03-10 13:55:00,98.32,98.5,98.32,98.45,5902.0,98.2544,98.4343,98.2544,98.3843,5902.0
2016-03-10 14:00:00,98.61,98.65,98.51,98.51,300.0,98.5442,98.5842,98.4443,98.4443,300.0
2016-03-10 14:05:00,98.63,98.63,98.31,98.5,3247.0,98.5642,98.5642,98.2444,98.4343,3247.0
2016-03-10 14:10:00,98.32,98.58,98.3,98.58,3690.0,98.2544,98.5142,98.2344,98.5142,3690.0
2016-03-10 14:15:00,98.59,98.62,98.48,98.62,709.0,98.5242,98.5542,98.4143,98.5542,709.0
2016-03-10 14:20:00,98.67,98.67,98.47,98.59,2711.0,98.6042,98.6042,98.4043,98.5242,2711.0
2016-03-10 14:25:00,98.76,99.0,98.76,99.0,2490.0,98.6941,98.934,98.6941,98.934,2490.0
2016-03-10 14:30:00,98.95,99.05,98.88,98.99,3700.0,98.884,98.9839,98.814,98.924,3700.0
2016-03-10 14:35:00,99.0,99.01,98.8,99.0,5000.0,98.934,98.944,98.7341,98.934,5000.0
2016-03-10 14:40:00,98.99,99.17,98.99,99.17,700.0,98.924,99.1038,98.924,99.1038,700.0
2016-03-10 14:45:00,99.38,99.38,99.38,99.38,100.0,99.3137,99.3137,99.3137,99.3137,100.0
2016-03-10 14:50:00,99.43,99.51,99.42,99.42,1830.0,99.3637,99.4436,99.3537,99.3537,1830.0
2016-03-10 14:55:00,99.3,99.3,99.16,99.17,938.0,99.2338,99.2338,99.0939,99.1038,938.0
2016-03-10 15:00:00,99.18,99.29,98.96,98.96,2921.0,99.1138,99.2238,98.894,98.894,2921.0
2016-03-10 15:05:00,99.0,99.0,99.0,99.0,100.0,98.934,98.934,98.934,98.934,100.0
2016-03-10 15:10:00,99.0,99.11,98.89,99.11,1574.0,98.934,99.0439,98.824,99.0439,1574.0
2016-03-10 15:15:00,99.25,99.3,99.13,99.13,2373.0,99.1838,99.2338,99.0639,99.0639,2373.0
2016-03-10 15:20:00,99.0,99.01,98.82,99.0,4192.0,98.934,98.944,98.7541,98.934,4192.0
2016-03-10 15:25:00,99.08,99.23,99.04,99.23,1300.0,99.0139,99.1638,98.9739,99.1638,1300.0
2016-03-10 15:30:00,99.23,99.28,99.19,99.27,2567.0,99.1638,99.2138,99.1238,99.2038,2567.0
2016-03-10 15:35:00,99.19,99.22,99.04,99.15,2406.0,99.1238,99.1538,98.9739,99.0839,2406.0
2016-03-10 15:40:00,99.07,99.15,99.05,99.11,2400.0,99.0039,99.0839,98.9839,99.0439,2400.0
2016-03-10 15:45:00,99.12,99.12,98.96,99.0,8575.0,99.0539,99.0539,98.894,98.934,8575.0
2016-03-10 15:50:00,98.99,99.17,98.99,99.13,5817.0,98.924,99.1038,98.924,99.0639,5817.0
2016-03-10 15:55:00,99.15,99.31,99.14,99.29,12809.0,99.0839,99.2438,99.0739,99.2238,12809.0
2016-03-11 09:30:00,100.05,100.86,100.05,100.34,1122.0,99.9833,100.7927,99.9833,100.2731,1122.0
2016-03-11 09:35:00,100.05,100.05,100.05,100.05,100.0,99.9833,99.9833,99.9833,99.9833,100.0
2016-03-11 09:40:00,100.05,100.05,100.05,100.05,0.0,99.9833,99.9833,99.9833,99.9833,0.0
2016-03-11 09:45:00,99.97,99.97,99.96,99.97,100.0,99.9033,99.9033,99.8933,99.9033,100.0
2016-03-11 09:50:00,100.05,100.07,99.9,100.07,1400.0,99.9833,100.0032,99.8334,100.0032,1400.0
2016-03-11 09:55:00,100.07,100.07,100.07,100.07,0.0,100.0032,100.0032,100.0032,100.0032,0.0
2016-03-11 10:00:00,100.07,100.07,100.07,100.07,0.0,100.0032,100.0032,100.0032,100.0032,0.0
2016-03-11 10:05:00,99.9,99.9,99.52,99.52,800.0,99.8334,99.8334,99.4536,99.4536,800.0
2016-03-11 10:10:00,99.54,99.55,99.54,99.55,300.0,99.4736,99.4836,99.4736,99.4836,300.0
2016-03-11 10:15:00,99.55,99.55,99.55,99.55,0.0,99.4836,99.4836,99.4836,99.4836,0.0
2016-03-11 10:20:00,99.55,99.59,99.55,99.59,689.0,99.4836,99.5236,99.4836,99.5236,689.0
2016-03-11 10:25:00,99.59,99.6,99.48,99.48,650.0,99.5236,99.5336,99.4136,99.4136,650.0
2016-03-11 10:30:00,99.52,99.52,99.32,99.33,2100.0,99.4536,99.4536,99.2537,99.2637,2100.0
2016-03-11 10:35:00,99.34,99.45,99.27,99.45,1100.0,99.2737,99.3837,99.2038,99.3837,1100.0
2016-03-11 10:40:00,99.5,99.5,99.5,99.5,200.0,99.4336,99.4336,99.4336,99.4336,200.0
2016-03-11 10:45:00,99.59,99.59,99.47,99.48,900.0,99.5236,99.5236,99.4036,99.4136,900.0
2016-03-11 10:50:00,99.44,99.53,99.4,99.53,600.0,99.3737,99.4636,99.3337,99.4636,600.0
2016-03-11 10:55:00,99.57,99.57,99.57,99.57,100.0,99.5036,99.5036,99.5036,99.5036,100.0
2016-03-11 11:00:00,99.58,99.71,99.58,99.71,600.0,99.5136,99.6435,99.5136,99.6435,600.0
2016-03-11 11:05:00,99.65,99.65,99.53,99.53,856.0,99.5835,99.5835,99.4636,99.4636,856.0
2016-03-11 11:10:00,99.42,99.57,99.42,99.42,1499.0,99.3537,99.5036,99.3537,99.3537,1499.0
2016-03-11 11:15:00,99.42,99.43,99.42,99.42,1555.0,99.3537,99.3637,99.3537,99.3537,1555.0
2016-03-11 11:20:00,99.44,99.59,99.44,99.46,3315.0,99.3737,99.5236,99.3737,99.3937,3315.0
2016-03-11 11:25:00,99.49,99.49,99.47,99.47,200.0,99.4236,99.4236,99.4036,99.4036,200.0
2016-03-11 11:30:00,99.6,99.62,99.56,99.56,900.0,99.5336,99.5535,99.4936,99.4936,900.0
2016-03-11 11:35:00,99.62,99.62,99.5,99.5,600.0,99.5535,99.5535,99.4336,99.4336,600.0
2016-03-11 11:40:00,99.57,99.58,99.54,99.55,600.0,99.5036,99.5136,99.4736,99.4836,600.0
2016-03-11 11:45:00,99.55,99.55,99.55,99.55,0.0,99.4836,99.4836,99.4836,99.4836,0.0
2016-03-11 11:50:00,99.55,99.55,99.55,99.55,0.0,99.4836,99.4836,99.4836,99.4836,0.0
2016-03-11 11:55:00,99.36,99.36,99.34,99.34,200.0,99.2937,99.2937,99.2737,99.2737,200.0
2016-03-11 12:00:00,99.38,99.38,99.38,99.38,100.0,99.3137,99.3137,99.3137,99.3137,100.0
2016-03-11 12:05:00,99.41,99.41,99.4,99.4,312.0,99.3437,99.3437,99.3337,99.3337,312.0
2016-03-11 12:10:00,99.45,99.45,99.34,99.35,1300.0,99.3837,99.3837,99.2737,99.2837,1300.0
2016-03-11 12:15:00,99.16,99.16,99.11,99.12,220.0,99.0939,99.0939,99.0439,99.0539,220.0
2016-03-11 12:20:00,99.1,99.21,99.1,99.12,700.0,99.0339,99.1438,99.0339,99.0539,700.0
2016-03-11 12:25:00,99.11,99.26,99.11,99.26,3222.0,99.0439,99.1938,99.0439,99.1938,3222.0
2016-03-11 12:30:00,99.22,99.22,99.22,99.22,100.0,99.1538,99.1538,99.1538,99.1538,100.0
2016-03-11 12:35:00,99.12,99.12,99.02,99.02,500.0,99.0539,99.0539,98.9539,98.9539,500.0
2016-03-11 12:40:00,98.98,99.15,98.98,99.15,200.0,98.914,99.0839,98.914,99.0839,200.0
2016-03-11 12:45:00,99.03,99.03,98.97,98.97,300.0,98.9639,98.9639,98.904,98.904,300.0
2016-03-11 12:50:00,98.99,99.08,98.91,99.08,500.0,98.924,99.0139,98.844,99.0139,500.0
2016-03-11 12:55:00,99.15,99.15,99.05,99.13,700.0,99.0839,99.0839,98.9839,99.0639,700.0
2016-03-11 13:00:00,99.07,99.07,98.9,98.9,3424.0,99.0039,99.0039,98.834,98.834,3424.0
2016-03-11 13:05:00,98.89,98.89,98.77,98.77,200.0,98.824,98.824,98.7041,98.7041,200.0
2016-03-11 13:10:00,98.83,98.84,98.77,98.77,700.0,98.7641,98.7741,98.7041,98.7041,700.0
2016-03-11 13:15:00,98.8,98.8,98.8,98.8,100.0,98.7341,98.7341,98.7341,98.7341,100.0
2016-03-11 13:20:00,98.72,98.72,98.67,98.67,600.0,98.6541,98.6541,98.6042,98.6042,600.0
2016-03-11 13:25:00,98.67,98.67,98.67,98.67,0.0,98.6042,98.6042,98.6042,98.6042,0.0
2016-03-11 13:30:00,98.77,98.77,98.72,98.72,800.0,98.7041,98.7041,98.6541,98.6541,800.0
2016-03-11 13:35:00,98.63,98.68,98.63,98.68,300.0,98.5642,98.6142,98.5642,98.6142,300.0
2016-03-11 13:40:00,98.69,98.69,98.69,98.69,300.0,98.6242,98.6242,98.6242,98.6242,300.0
2016-03-11 13:45:00,98.7,98.73,98.67,98.67,400.0,98.6342,98.6641,98.6042,98.6042,400.0
2016-03-11 13:50:00,98.81,98.94,98.81,98.94,300.0,98.7441,98.874,98.7441,98.874,300.0
2016-03-11 13:55:00,99.03,99.17,99.03,99.17,987.0,98.9639,99.1038,98.9639,99.1038,987.0
2016-03-11 14:00:00,99.18,99.38,99.18,99.38,600.0,99.1138,99.3137,99.1138,99.3137,600.0
2016-03-11 14:05:00,99.41,99.51,99.33,99.46,733.0,99.3437,99.4436,99.2637,99.3937,733.0
2016-03-11 14:10:00,99.48,99.49,99.36,99.36,1000.0,99.4136,99.4236,99.2937,99.2937,1000.0
2016-03-11 14:15:00,99.45,99.45,99.45,99.45,100.0,99.3837,99.3837,99.3837,99.3837,100.0
2016-03-11 14:20:00,99.42,99.45,99.35,99.39,950.0,99.3537,99.3837,99.2837,99.3237,950.0
2016-03-11 14:25:00,99.47,99.47,99.37,99.37,738.0,99.4036,99.4036,99.3037,99.3037,738.0
2016-03-11 14:30:00,99.37,99.37,99.37,99.37,0.0,99.3037,99.3037,99.3037,99.3037,0.0
2016-03-11 14:35:00,99.37,99.37,99.37,99.37,0.0,99.3037,99.3037,99.3037,99.3037,0.0
2016-03-11 14:40:00,99.35,99.35,99.14,99.24,600.0,99.2837,99.2837,99.0739,99.1738,600.0
2016-03-11 14:45:00,99.21,99.32,99.21,99.26,800.0,99.1438,99.2537,99.1438,99.1938,800.0
2016-03-11 14:50:00,99.32,99.46,99.29,99.31,1752.0,99.2537,99.3937,99.2238,99.2438,1752.0
2016-03-11 14:55:00,99.24,99.24,99.19,99.19,300.0,99.1738,99.1738,99.1238,99.1238,300.0
2016-03-11 15:00:00,99.2,99.36,99.2,99.36,1117.0,99.1338,99.2937,99.1338,99.2937,1117.0
2016-03-11 15:05:00,99.28,99.53,99.28,99.52,3696.0,99.2138,99.4636,99.2138,99.4536,3696.0
2016-03-11 15:10:00,99.69,99.71,99.58,99.7,400.0,99.6235,99.6435,99.5136,99.6335,400.0
2016-03-11 15:15:00,99.76,99.9,99.69,99.83,2300.0,99.6935,99.8334,99.6235,99.7634,2300.0
2016-03-11 15:20:00,99.95,100.07,99.92,99.92,1000.0,99.8833,100.0032,99.8533,99.8533,1000.0
2016-03-11 15:25:00,100.02,100.11,100.01,100.03,2931.0,99.9533,100.0432,99.9433,99.9633,2931.0
2016-03-11 15:30:00,100.05,100.05,99.91,99.91,300.0,99.9833,99.9833,99.8434,99.8434,300.0
2016-03-11 15:35:00,99.87,99.94,99.84,99.84,1200.0,99.8034,99.8733,99.7734,99.7734,1200.0
2016-03-11 15:40:00,99.92,99.97,99.85,99.94,2300.0,99.8533,99.9033,99.7834,99.8733,2300.0
2016-03-11 15:45:00,100.05,100.12,99.83,99.83,4336.0,99.9833,100.0532,99.7634,99.7634,4336.0
2016-03-11 15:50:00,99.86,99.99,99.83,99.84,2100.0,99.7934,99.9233,99.7634,99.7734,2100.0
2016-03-11 15:55:00,99.89,100.06,99.78,99.91,10106.0,99.8234,99.9933,99.7134,99.8434,10106.0
2016-03-14 09:30:00,99.71,100.36,99.01,100.36,1404.0,99.6435,100.2931,98.944,100.2931,1404.0
2016-03-14 09:35:00,99.64,99.64,99.61,99.61,200.0,99.5735,99.5735,99.5436,99.5436,200.0
2016-03-14 09:40:00,99.61,99.61,99.61,99.61,0.0,99.5436,99.5436,99.5436,99.5436,0.0
2016-03-14 09:45:00,99.69,99.69,99.57,99.57,716.0,99.6235,99.6235,99.5036,99.5036,716.0
2016-03-14 09:50:00,99.85,99.85,99.7,99.7,715.0,99.7834,99.7834,99.6335,99.6335,715.0
2016-03-14 09:55:00,99.7,99.7,99.7,99.7,0.0,99.6335,99.6335,99.6335,99.6335,0.0
2016-03-14 10:00:00,99.71,99.73,99.71,99.73,300.0,99.6435,99.6635,99.6435,99.6635,300.0
2016-03-14 10:05:00,99.73,99.8,99.73,99.8,300.0,99.6635,99.7334,99.6635,99.7334,300.0
2016-03-14 10:10:00,99.9,100.12,99.9,100.12,1000.0,99.8334,100.0532,99.8334,100.0532,1000.0
2016-03-14 10:15:00,100.18,100.41,100.12,100.36,3126.0,100.1132,100.343,100.0532,100.2931,3126.0
2016-03-14 10:20:00,100.27,100.32,100.1,100.32,3300.0,100.2031,100.2531,100.0332,100.2531,3300.0
2016-03-14 10:25:00,100.32,100.36,100.29,100.31,3105.0,100.2531,100.2931,100.2231,100.2431,3105.0
2016-03-14 10:30:00,100.21,100.29,99.97,99.97,3600.0,100.1432,100.2231,99.9033,99.9033,3600.0
2016-03-14 10:35:00,99.76,99.76,99.72,99.72,200.0,99.6935,99.6935,99.6535,99.6535,200.0
2016-03-14 10:40:00,99.72,99.72,99.72,99.72,0.0,99.6535,99.6535,99.6535,99.6535,0.0
2016-03-14 10:45:00,99.83,99.84,99.82,99.84,846.0,99.7634,99.7734,99.7534,99.7734,846.0
2016-03-14 10:50:00,99.96,99.98,99.96,99.98,300.0,99.8933,99.9133,99.8933,99.9133,300.0
2016-03-14 10:55:00,99.97,99.97,99.97,99.97,100.0,99.9033,99.9033,99.9033,99.9033,100.0
2016-03-14 11:00:00,99.89,99.89,99.83,99.83,700.0,99.8234,99.8234,99.7634,99.7634,700.0
2016-03-14 11:05:00,99.83,99.83,99.83,99.83,0.0,99.7634,99.7634,99.7634,99.7634,0.0
2016-03-14 11:10:00,99.83,99.83,99.83,99.83,0.0,99.7634,99.7634,99.7634,99.7634,0.0
2016-03-14 11:15:00,99.85,99.85,99.83,99.84,200.0,99.7834,99.7834,99.7634,99.7734,200.0
2016-03-14 11:20:00,99.84,99.84,99.84,99.84,0.0,99.7734,99.7734,99.7734,99.7734,0.0
2016-03-14 11:25:00,99.84,99.84,99.84,99.84,100.0,99.7734,99.7734,99.7734,99.7734,100.0
2016-03-14 11:30:00,99.93,99.93,99.93,99.93,100.0,99.8633,99.8633,99.8633,99.8633,100.0
2016-03-14 11:35:00,99.85,100.02,99.85,100.02,600.0,99.7834,99.9533,99.7834,99.9533,600.0
2016-03-14 11:40:00,100.02,100.02,100.02,100.02,0.0,99.9533,99.9533,99.9533,99.9533,0.0
2016-03-14 11:45:00,100.08,100.08,100.08,100.08,100.0,100.0132,100.0132,100.0132,100.0132,100.0
2016-03-14 11:50:00,100.08,100.08,100.08,100.08,0.0,100.0132,100.0132,100.0132,100.0132,0.0
2016-03-14 11:55:00,100.11,100.11,99.82,99.82,1232.0,100.0432,100.0432,99.7534,99.7534,1232.0
2016-03-14 12:00:00,99.84,99.87,99.84,99.87,200.0,99.7734,99.8034,99.7734,99.8034,200.0
2016-03-14 12:05:00,99.88,99.98,99.86,99.98,600.0,99.8134,99.9133,99.7934,99.9133,600.0
2016-03-14 12:10:00,100.03,100.03,100.03,100.03,100.0,99.9633,99.9633,99.9633,99.9633,100.0
2016-03-14 12:15:00,100.07,100.12,100.07,100.12,601.0,100.0032,100.0532,100.0032,100.0532,601.0
2016-03-14 12:20:00,100.19,100.19,100.12,100.13,500.0,100.1232,100.1232,100.0532,100.0632,500.0
2016-03-14 12:25:00,100.13,100.13,100.13,100.13,0.0,100.0632,100.0632,100.0632,100.0632,0.0
2016-03-14 12:30:00,100.14,100.14,100.14,100.14,100.0,100.0732,100.0732,100.0732,100.0732,100.0
2016-03-14 12:35:00,100.14,100.14,100.14,100.14,0.0,100.0732,100.0732,100.0732,100.0732,0.0
2016-03-14 12:40:00,100.14,100.14,100.14,100.14,0.0,100.0732,100.0732,100.0732,100.0732,0.0
2016-03-14 12:45:00,100.12,100.12,100.12,100.12,100.0,100.0532,100.0532,100.0532,100.0532,100.0
2016-03-14 12:50:00,100.12,100.12,100.12,100.12,0.0,100.0532,100.0532,100.0532,100.0532,0.0
2016-03-14 12:55:00,100.05,100.05,100.0,100.04,1000.0,99.9833,99.9833,99.9333,99.9733,1000.0
2016-03-14 13:00:00,99.98,100.05,99.94,99.94,3150.0,99.9133,99.9833,99.8733,99.8733,3150.0
2016-03-14 13:05:00,100.06,100.06,100.06,100.06,100.0,99.9933,99.9933,99.9933,99.9933,100.0
2016-03-14 13:10:00,100.06,100.06,100.06,100.06,0.0,99.9933,99.9933,99.9933,99.9933,0.0
2016-03-14 13:15:00,100.06,100.06,100.06,100.06,0.0,99.9933,99.9933,99.9933,99.9933,0.0
2016-03-14 13:20:00,100.25,100.25,100.25,100.25,300.0,100.1831,100.1831,100.1831,100.1831,300.0
2016-03-14 13:25:00,100.35,100.35,100.35,100.35,100.0,100.2831,100.2831,100.2831,100.2831,100.0
2016-03-14 13:30:00,100.33,100.33,100.26,100.28,700.0,100.2631,100.2631,100.1931,100.2131,700.0
2016-03-14 13:35:00,100.25,100.4,100.25,100.33,3370.0,100.1831,100.333,100.1831,100.2631,3370.0
2016-03-14 13:40:00,100.33,100.33,100.33,100.33,0.0,100.2631,100.2631,100.2631,100.2631,0.0
2016-03-14 13:45:00,100.18,100.18,100.12,100.12,692.0,100.1132,100.1132,100.0532,100.0532,692.0
2016-03-14 13:50:00,99.99,99.99,99.99,99.99,100.0,99.9233,99.9233,99.9233,99.9233,100.0
2016-03-14 13:55:00,100.06,100.09,100.06,100.09,200.0,99.9933,100.0232,99.9933,100.0232,200.0
2016-03-14 14:00:00,99.96,99.96,99.95,99.95,200.0,99.8933,99.8933,99.8833,99.8833,200.0
2016-03-14 14:05:00,99.97,99.97,99.9,99.9,400.0,99.9033,99.9033,99.8334,99.8334,400.0
2016-03-14 14:10:00,99.9,99.9,99.9,99.9,0.0,99.8334,99.8334,99.8334,99.8334,0.0
2016-03-14 14:15:00,99.9,99.9,99.9,99.9,0.0,99.8334,99.8334,99.8334,99.8334,0.0
2016-03-14 14:20:00,99.93,100.2,99.9,100.18,4410.0,99.8633,100.1332,99.8334,100.1132,4410.0
2016-03-14 14:25:00,100.1,100.11,100.07,100.11,800.0,100.0332,100.0432,100.0032,100.0432,800.0
2016-03-14 14:30:00,100.03,100.21,100.03,100.21,729.0,99.9633,100.1432,99.9633,100.1432,729.0
2016-03-14 14:35:00,100.22,100.3,100.22,100.3,529.0,100.1531,100.2331,100.1531,100.2331,529.0
2016-03-14 14:40:00,100.27,100.33,100.27,100.33,200.0,100.2031,100.2631,100.2031,100.2631,200.0
2016-03-14 14:45:00,100.29,100.34,100.29,100.34,400.0,100.2231,100.2731,100.2231,100.2731,400.0
2016-03-14 14:50:00,100.27,100.48,100.2,100.48,3600.0,100.2031,100.413,100.1332,100.413,3600.0
2016-03-14 14:55:00,100.52,100.57,100.45,100.55,2200.0,100.4529,100.5029,100.383,100.4829,2200.0
2016-03-14 15:00:00,100.44,100.55,100.44,100.48,1300.0,100.373,100.4829,100.373,100.413,1300.0
2016-03-14 15:05:00,100.48,100.52,100.42,100.51,6655.0,100.413,100.4529,100.353,100.443,6655.0
2016-03-14 15:10:00,100.42,100.51,100.42,100.45,2000.0,100.353,100.443,100.353,100.383,2000.0
2016-03-14 15:15:00,100.48,100.48,100.4,100.47,1000.0,100.413,100.413,100.333,100.403,1000.0
2016-03-14 15:20:00,100.43,100.46,100.39,100.43,1700.0,100.363,100.393,100.323,100.363,1700.0
2016-03-14 15:25:00,100.45,100.53,100.44,100.5,1800.0,100.383,100.4629,100.373,100.433,1800.0
2016-03-14 15:30:00,100.49,100.49,100.31,100.31,1160.0,100.423,100.423,100.2431,100.2431,1160.0
2016-03-14 15:35:00,100.32,100.38,100.3,100.38,2519.0,100.2531,100.313,100.2331,100.313,2519.0
2016-03-14 15:40:00,100.44,100.44,100.37,100.37,809.0,100.373,100.373,100.303,100.303,809.0
2016-03-14 15:45:00,100.29,100.35,100.28,100.34,4265.0,100.2231,100.2831,100.2131,100.2731,4265.0
2016-03-14 15:50:00,100.39,100.42,100.31,100.42,2800.0,100.323,100.353,100.2431,100.353,2800.0
2016-03-14 15:55:00,100.33,100.45,100.27,100.28,5020.0,100.2631,100.383,100.2031,100.2131,5020.0
2016-03-15 09:30:00,99.72,99.72,99.72,99.72,1024.0,99.6535,99.6535,99.6535,99.6535,1024.0
2016-03-15 09:35:00,100.8,100.8,100.4,100.4,200.0,100.7328,100.7328,100.333,100.333,200.0
2016-03-15 09:40:00,100.72,100.72,100.67,100.7,400.0,100.6528,100.6528,100.6028,100.6328,400.0
2016-03-15 09:45:00,100.15,100.43,100.15,100.43,200.0,100.0832,100.363,100.0832,100.363,200.0
2016-03-15 09:50:00,100.43,100.43,100.43,100.43,0.0,100.363,100.363,100.363,100.363,0.0
2016-03-15 09:55:00,100.23,100.23,100.23,100.23,100.0,100.1631,100.1631,100.1631,100.1631,100.0
2016-03-15 10:00:00,100.2,100.28,100.2,100.28,370.0,100.1332,100.2131,100.1332,100.2131,370.0
2016-03-15 10:05:00,100.17,100.17,100.17,100.17,100.0,100.1032,100.1032,100.1032,100.1032,100.0
2016-03-15 10:10:00,100.36,100.39,100.36,100.39,300.0,100.2931,100.323,100.2931,100.323,300.0
2016-03-15 10:15:00,100.4,100.4,100.4,100.4,100.0,100.333,100.333,100.333,100.333,100.0
2016-03-15 10:20:00,100.38,100.4,100.21,100.25,1700.0,100.313,100.333,100.1432,100.1831,1700.0
2016-03-15 10:25:00,100.26,100.3,100.26,100.3,900.0,100.1931,100.2331,100.1931,100.2331,900.0
2016-03-15 10:30:00,100.3,100.3,100.3,100.3,100.0,100.2331,100.2331,100.2331,100.2331,100.0
2016-03-15 10:35:00,100.28,100.28,100.24,100.24,200.0,100.2131,100.2131,100.1731,100.1731,200.0
2016-03-15 10:40:00,100.13,100.13,100.13,100.13,100.0,100.0632,100.0632,100.0632,100.0632,100.0
2016-03-15 10:45:00,100.12,100.12,99.73,99.87,1152.0,100.0532,100.0532,99.6635,99.8034,1152.0
2016-03-15 10:50:00,99.87,99.94,99.57,99.57,3000.0,99.8034,99.8733,99.5036,99.5036,3000.0
2016-03-15 10:55:00,99.52,99.69,99.52,99.59,400.0,99.4536,99.6235,99.4536,99.5236,400.0
2016-03-15 11:00:00,99.7,99.75,99.6,99.75,1100.0,99.6335,99.6835,99.5336,99.6835,1100.0
2016-03-15 11:05:00,99.8,99.87,99.8,99.87,880.0,99.7334,99.8034,99.7334,99.8034,880.0
2016-03-15 11:10:00,99.95,99.95,99.67,99.84,900.0,99.8833,99.8833,99.6035,99.7734,900.0
2016-03-15 11:15:00,99.98,99.98,99.98,99.98,100.0,99.9133,99.9133,99.9133,99.9133,100.0
2016-03-15 11:20:00,99.71,99.71,99.71,99.71,100.0,99.6435,99.6435,99.6435,99.6435,100.0
2016-03-15 11:25:00,99.71,99.71,99.71,99.71,0.0,99.6435,99.6435,99.6435,99.6435,0.0
2016-03-15 11:30:00,99.58,99.73,99.51,99.73,400.0,99.5136,99.6635,99.4436,99.6635,400.0
2016-03-15 11:35:00,99.65,99.67,99.65,99.67,900.0,99.5835,99.6035,99.5835,99.6035,900.0
2016-03-15 11:40:00,99.51,99.66,99.51,99.63,300.0,99.4436,99.5935,99.4436,99.5635,300.0
2016-03-15 11:45:00,99.52,99.63,99.52,99.62,500.0,99.4536,99.5635,99.4536,99.5535,500.0
2016-03-15 11:50:00,99.77,99.77,99.64,99.77,300.0,99.7034,99.7034,99.5735,99.7034,300.0
2016-03-15 11:55:00,99.79,99.79,99.79,99.79,200.0,99.7234,99.7234,99.7234,99.7234,200.0
2016-03-15 12:00:00,99.71,99.74,99.71,99.74,200.0,99.6435,99.6735,99.6435,99.6735,200.0
2016-03-15 12:05:00,99.69,99.69,99.68,99.68,300.0,99.6235,99.6235,99.6135,99.6135,300.0
2016-03-15 12:10:00,99.68,99.68,99.68,99.68,0.0,99.6135,99.6135,99.6135,99.6135,0.0
2016-03-15 12:15:00,99.67,99.67,99.66,99.67,300.0,99.6035,99.6035,99.5935,99.6035,300.0
2016-03-15 12:20:00,99.75,99.86,99.75,99.86,400.0,99.6835,99.7934,99.6835,99.7934,400.0
2016-03-15 12:25:00,99.89,99.92,99.89,99.91,400.0,99.8234,99.8533,99.8234,99.8434,400.0
2016-03-15 12:30:00,99.74,99.74,99.65,99.65,500.0,99.6735,99.6735,99.5835,99.5835,500.0
2016-03-15 12:35:00,99.46,99.46,99.46,99.46,100.0,99.3937,99.3937,99.3937,99.3937,100.0
2016-03-15 12:40:00,99.46,99.46,99.46,99.46,100.0,99.3937,99.3937,99.3937,99.3937,100.0
2016-03-15 12:45:00,99.58,99.67,99.5,99.51,3000.0,99.5136,99.6035,99.4336,99.4436,3000.0
2016-03-15 12:50:00,99.59,99.59,99.58,99.59,100.0,99.5236,99.5236,99.5136,99.5236,100.0
2016-03-15 12:55:00,99.56,99.56,99.56,99.56,100.0,99.4936,99.4936,99.4936,99.4936,100.0
2016-03-15 13:00:00,99.57,99.64,99.57,99.64,200.0,99.5036,99.5735,99.5036,99.5735,200.0
2016-03-15 13:05:00,99.67,99.97,99.67,99.97,700.0,99.6035,99.9033,99.6035,99.9033,700.0
2016-03-15 13:10:00,100.04,100.15,100.04,100.15,400.0,99.9733,100.0832,99.9733,100.0832,400.0
2016-03-15 13:15:00,100.14,100.14,100.14,100.14,100.0,100.0732,100.0732,100.0732,100.0732,100.0
2016-03-15 13:20:00,100.15,100.23,100.01,100.05,2000.0,100.0832,100.1631,99.9433,99.9833,2000.0
2016-03-15 13:25:00,99.98,99.98,99.98,99.98,100.0,99.9133,99.9133,99.9133,99.9133,100.0
2016-03-15 13:30:00,100.02,100.1,100.02,100.1,250.0,99.9533,100.0332,99.9533,100.0332,250.0
2016-03-15 13:35:00,100.0,100.06,99.91,99.95,5450.0,99.9333,99.9933,99.8434,99.8833,5450.0
2016-03-15 13:40:00,99.95,100.0,99.83,99.83,4000.0,99.8833,99.9333,99.7634,99.7634,4000.0
2016-03-15 13:45:00,99.79,99.85,99.79,99.85,200.0,99.7234,99.7834,99.7234,99.7834,200.0
2016-03-15 13:50:00,99.75,99.75,99.75,99.75,100.0,99.6835,99.6835,99.6835,99.6835,100.0
2016-03-15 13:55:00,99.8,99.8,99.77,99.78,500.0,99.7334,99.7334,99.7034,99.7134,500.0
2016-03-15 14:00:00,99.79,99.84,99.74,99.74,800.0,99.7234,99.7734,99.6735,99.6735,800.0
2016-03-15 14:05:00,99.74,99.74,99.74,99.74,0.0,99.6735,99.6735,99.6735,99.6735,0.0
2016-03-15 14:10:00,99.73,99.8,99.72,99.8,300.0,99.6635,99.7334,99.6535,99.7334,300.0
2016-03-15 14:15:00,99.85,99.99,99.78,99.87,1162.0,99.7834,99.9233,99.7134,99.8034,1162.0
2016-03-15 14:20:00,99.79,99.91,99.79,99.91,200.0,99.7234,99.8434,99.7234,99.8434,200.0
2016-03-15 14:25:00,99.91,99.91,99.91,99.91,0.0,99.8434,99.8434,99.8434,99.8434,0.0
2016-03-15 14:30:00,99.74,99.78,99.65,99.7,900.0,99.6735,99.7134,99.5835,99.6335,900.0
2016-03-15 14:35:00,99.75,99.75,99.74,99.74,600.0,99.6835,99.6835,99.6735,99.6735,600.0
2016-03-15 14:40:00,99.6,99.6,99.55,99.55,400.0,99.5336,99.5336,99.4836,99.4836,400.0
2016-03-15 14:45:00,99.55,99.58,99.53,99.53,400.0,99.4836,99.5136,99.4636,99.4636,400.0
2016-03-15 14:50:00,99.55,99.55,99.49,99.49,500.0,99.4836,99.4836,99.4236,99.4236,500.0
2016-03-15 14:55:00,99.43,99.43,99.28,99.41,900.0,99.3637,99.3637,99.2138,99.3437,900.0
2016-03-15 15:00:00,99.53,99.53,99.53,99.53,100.0,99.4636,99.4636,99.4636,99.4636,100.0
2016-03-15 15:05:00,99.57,99.57,99.32,99.32,300.0,99.5036,99.5036,99.2537,99.2537,300.0
2016-03-15 15:10:00,99.4,99.41,99.4,99.41,200.0,99.3337,99.3437,99.3337,99.3437,200.0
2016-03-15 15:15:00,99.71,99.71,99.71,99.71,100.0,99.6435,99.6435,99.6435,99.6435,100.0
2016-03-15 15:20:00,99.57,99.69,99.52,99.52,1700.0,99.5036,99.6235,99.4536,99.4536,1700.0
2016-03-15 15:25:00,99.52,99.52,99.52,99.52,0.0,99.4536,99.4536,99.4536,99.4536,0.0
2016-03-15 15:30:00,99.49,99.53,99.49,99.5,500.0,99.4236,99.4636,99.4236,99.4336,500.0
2016-03-15 15:35:00,99.5,99.5,99.39,99.39,600.0,99.4336,99.4336,99.3237,99.3237,600.0
2016-03-15 15:40:00,99.32,99.41,99.32,99.32,2599.0,99.2537,99.3437,99.2537,99.2537,2599.0
2016-03-15 15:45:00,99.37,99.4,99.28,99.28,2100.0,99.3037,99.3337,99.2138,99.2138,2100.0
2016-03-15 15:50:00,99.3,99.31,99.2,99.27,600.0,99.2338,99.2438,99.1338,99.2038,600.0
2016-03-15 15:55:00,99.3,99.46,99.26,99.45,6206.0,99.2338,99.3937,99.1938,99.3837,6206.0
2016-03-16 09:30:00,99.23,100.39,99.23,100.39,733.0,99.1638,100.323,99.1638,100.323,733.0
2016-03-16 09:35:00,100.39,100.39,100.39,100.39,0.0,100.323,100.323,100.323,100.323,0.0
2016-03-16 09:40:00,100.34,100.34,100.1,100.1,200.0,100.2731,100.2731,100.0332,100.0332,200.0
2016-03-16 09:45:00,99.98,99.98,99.98,99.98,100.0,99.9133,99.9133,99.9133,99.9133,100.0
2016-03-16 09:50:00,100.1,100.1,100.08,100.1,686.0,100.0332,100.0332,100.0132,100.0332,686.0
2016-03-16 09:55:00,100.1,100.1,100.1,100.1,0.0,100.0332,100.0332,100.0332,100.0332,0.0
2016-03-16 10:00:00,100.08,100.08,100.08,100.08,100.0,100.0132,100.0132,100.0132,100.0132,100.0
2016-03-16 10:05:00,100.08,100.08,99.94,99.94,803.0,100.0132,100.0132,99.8733,99.8733,803.0
2016-03-16 10:10:00,99.97,100.18,99.95,100.18,1400.0,99.9033,100.1132,99.8833,100.1132,1400.0
2016-03-16 10:15:00,100.18,100.18,100.18,100.18,0.0,100.1132,100.1132,100.1132,100.1132,0.0
2016-03-16 10:20:00,100.05,100.05,100.05,100.05,100.0,99.9833,99.9833,99.9833,99.9833,100.0
2016-03-16 10:25:00,100.13,100.13,100.13,100.13,100.0,100.0632,100.0632,100.0632,100.0632,100.0
2016-03-16 10:30:00,99.96,100.05,99.96,99.98,800.0,99.8933,99.9833,99.8933,99.9133,800.0
2016-03-16 10:35:00,99.93,100.06,99.93,100.05,1161.0,99.8633,99.9933,99.8633,99.9833,1161.0
2016-03-16 10:40:00,99.99,100.05,99.91,99.99,720.0,99.9233,99.9833,99.8434,99.9233,720.0
2016-03-16 10:45:00,100.05,100.16,100.05,100.16,200.0,99.9833,100.0932,99.9833,100.0932,200.0
2016-03-16 10:50:00,100.16,100.16,100.16,100.16,0.0,100.0932,100.0932,100.0932,100.0932,0.0
2016-03-16 10:55:00,100.16,100.16,100.16,100.16,0.0,100.0932,100.0932,100.0932,100.0932,0.0
2016-03-16 11:00:00,99.96,99.96,99.95,99.95,900.0,99.8933,99.8933,99.8833,99.8833,900.0
2016-03-16 11:05:00,99.87,99.87,99.87,99.87,200.0,99.8034,99.8034,99.8034,99.8034,200.0
2016-03-16 11:10:00,99.87,99.87,99.87,99.87,400.0,99.8034,99.8034,99.8034,99.8034,400.0
2016-03-16 11:15:00,99.81,99.95,99.81,99.95,609.0,99.7434,99.8833,99.7434,99.8833,609.0
2016-03-16 11:20:00,99.95,99.95,99.95,99.95,0.0,99.8833,99.8833,99.8833,99.8833,0.0
2016-03-16 11:25:00,99.8,99.8,99.66,99.66,200.0,99.7334,99.7334,99.5935,99.5935,200.0
2016-03-16 11:30:00,99.79,99.8,99.68,99.68,800.0,99.7234,99.7334,99.6135,99.6135,800.0
2016-03-16 11:35:00,99.92,99.93,99.92,99.93,400.0,99.8533,99.8633,99.8533,99.8633,400.0
2016-03-16 11:40:00,99.83,99.83,99.76,99.76,1200.0,99.7634,99.7634,99.6935,99.6935,1200.0
2016-03-16 11:45:00,99.58,99.95,99.58,99.95,6000.0,99.5136,99.8833,99.5136,99.8833,6000.0
2016-03-16 11:50:00,99.9,99.98,99.59,99.98,6100.0,99.8334,99.9133,99.5236,99.9133,6100.0
2016-03-16 11:55:00,99.9,100.1,99.85,100.1,4000.0,99.8334,100.0332,99.7834,100.0332,4000.0
2016-03-16 12:00:00,99.98,100.01,99.9,100.01,2200.0,99.9133,99.9433,99.8334,99.9433,2200.0
2016-03-16 12:05:00,100.05,100.09,100.02,100.02,400.0,99.9833,100.0232,99.9533,99.9533,400.0
2016-03-16 12:10:00,100.05,100.39,100.01,100.39,2450.0,99.9833,100.323,99.9433,100.323,2450.0
2016-03-16 12:15:00,100.4,100.44,100.38,100.44,900.0,100.333,100.373,100.313,100.373,900.0
2016-03-16 12:20:00,100.44,100.44,100.44,100.44,0.0,100.373,100.373,100.373,100.373,0.0
2016-03-16 12:25:00,100.46,100.46,100.46,100.46,200.0,100.393,100.393,100.393,100.393,200.0
2016-03-16 12:30:00,100.41,100.45,100.4,100.44,700.0,100.343,100.383,100.333,100.373,700.0
2016-03-16 12:35:00,100.43,100.43,100.42,100.43,202.0,100.363,100.363,100.353,100.363,202.0
2016-03-16 12:40:00,100.38,100.38,100.19,100.23,1071.0,100.313,100.313,100.1232,100.1631,1071.0
2016-03-16 12:45:00,100.3,100.3,100.3,100.3,100.0,100.2331,100.2331,100.2331,100.2331,100.0
2016-03-16 12:50:00,100.3,100.3,100.3,100.3,0.0,100.2331,100.2331,100.2331,100.2331,0.0
2016-03-16 12:55:00,100.3,100.3,100.3,100.3,0.0,100.2331,100.2331,100.2331,100.2331,0.0
2016-03-16 13:00:00,100.15,100.28,99.84,100.09,3800.0,100.0832,100.2131,99.7734,100.0232,3800.0
2016-03-16 13:05:00,100.15,100.15,100.12,100.12,1200.0,100.0832,100.0832,100.0532,100.0532,1200.0
2016-03-16 13:10:00,100.12,100.24,100.12,100.16,1952.0,100.0532,100.1731,100.0532,100.0932,1952.0
2016-03-16 13:15:00,100.43,100.43,100.21,100.22,500.0,100.363,100.363,100.1432,100.1531,500.0
2016-03-16 13:20:00,100.3,100.3,100.29,100.29,300.0,100.2331,100.2331,100.2231,100.2231,300.0
2016-03-16 13:25:00,100.15,100.17,100.15,100.15,300.0,100.0832,100.1032,100.0832,100.0832,300.0
2016-03-16 13:30:00,100.15,100.15,100.04,100.05,500.0,100.0832,100.0832,99.9733,99.9833,500.0
2016-03-16 13:35:00,100.05,100.05,100.05,100.05,0.0,99.9833,99.9833,99.9833,99.9833,0.0
2016-03-16 13:40:00,100.08,100.18,100.08,100.18,400.0,100.0132,100.1132,100.0132,100.1132,400.0
2016-03-16 13:45:00,100.24,100.24,100.14,100.14,500.0,100.1731,100.1731,100.0732,100.0732,500.0
2016-03-16 13:50:00,100.17,100.47,100.17,100.46,1607.0,100.1032,100.403,100.1032,100.393,1607.0
2016-03-16 13:55:00,100.43,100.43,100.37,100.41,562.0,100.363,100.363,100.303,100.343,562.0
2016-03-16 14:00:00,100.5,101.44,100.44,101.42,2910.0,100.433,101.3723,100.373,101.3523,2910.0
2016-03-16 14:05:00,101.48,101.48,100.4,100.62,2700.0,101.4123,101.4123,100.333,100.5529,2700.0
2016-03-16 14:10:00,100.51,100.58,100.41,100.56,500.0,100.443,100.5129,100.343,100.4929,500.0
2016-03-16 14:15:00,100.42,100.5,100.36,100.36,700.0,100.353,100.433,100.2931,100.2931,700.0
2016-03-16 14:20:00,100.41,100.52,100.41,100.52,800.0,100.343,100.4529,100.343,100.4529,800.0
2016-03-16 14:25:00,101.02,101.1,100.79,101.01,6638.0,100.9526,101.0326,100.7228,100.9426,6638.0
2016-03-16 14:30:00,101.1,101.37,101.06,101.26,3100.0,101.0326,101.3024,100.9926,101.1925,3100.0
2016-03-16 14:35:00,101.2,101.27,101.15,101.23,1250.0,101.1325,101.2024,101.0825,101.1625,1250.0
2016-03-16 14:40:00,101.18,101.56,101.18,101.56,2638.0,101.1125,101.4923,101.1125,101.4923,2638.0
2016-03-16 14:45:00,101.63,101.63,101.47,101.48,1500.0,101.5622,101.5622,101.4023,101.4123,1500.0
2016-03-16 14:50:00,101.48,101.68,101.47,101.6,2042.0,101.4123,101.6122,101.4023,101.5322,2042.0
2016-03-16 14:55:00,101.6,101.6,101.37,101.38,600.0,101.5322,101.5322,101.3024,101.3124,600.0
2016-03-16 15:00:00,101.1,101.6,101.02,101.6,5807.0,101.0326,101.5322,100.9526,101.5322,5807.0
2016-03-16 15:05:00,101.65,101.68,101.58,101.58,600.0,101.5822,101.6122,101.5122,101.5122,600.0
2016-03-16 15:10:00,101.64,101.64,101.6,101.61,800.0,101.5722,101.5722,101.5322,101.5422,800.0
2016-03-16 15:15:00,101.65,101.83,101.6,101.8,3700.0,101.5822,101.7621,101.5322,101.7321,3700.0
2016-03-16 15:20:00,101.8,101.85,101.69,101.82,7200.0,101.7321,101.7821,101.6222,101.7521,7200.0
2016-03-16 15:25:00,101.78,102.0,101.75,102.0,2406.0,101.7121,101.932,101.6821,101.932,2406.0
2016-03-16 15:30:00,102.0,102.08,101.99,102.03,800.0,101.932,102.0119,101.922,101.9619,800.0
2016-03-16 15:35:00,101.95,102.17,101.95,102.17,3173.0,101.882,102.1018,101.882,102.1018,3173.0
2016-03-16 15:40:00,102.23,102.23,102.0,102.0,1909.0,102.1618,102.1618,101.932,101.932,1909.0
2016-03-16 15:45:00,101.97,102.19,101.93,102.19,5104.0,101.902,102.1218,101.862,102.1218,5104.0
2016-03-16 15:50:00,102.18,102.23,102.15,102.19,5400.0,102.1118,102.1618,102.0819,102.1218,5400.0
2016-03-16 15:55:00,102.18,102.35,102.18,102.32,10470.0,102.1118,102.2817,102.1118,102.2517,10470.0
2016-03-17 09:30:00,102.08,102.08,102.08,102.08,392.0,102.0119,102.0119,102.0119,102.0119,392.0
2016-03-17 09:35:00,102.08,102.08,102.08,102.08,0.0,102.0119,102.0119,102.0119,102.0119,0.0
2016-03-17 09:40:00,102.26,102.37,100.85,101.76,1500.0,102.1918,102.3017,100.7827,101.6921,1500.0
2016-03-17 09:45:00,101.78,101.79,101.78,101.78,100.0,101.7121,101.7221,101.7121,101.7121,100.0
2016-03-17 09:50:00,101.78,101.78,101.78,101.78,0.0,101.7121,101.7121,101.7121,101.7121,0.0
2016-03-17 09:55:00,101.35,101.73,101.34,101.73,400.0,101.2824,101.6621,101.2724,101.6621,400.0
2016-03-17 10:00:00,101.6,101.6,101.6,101.6,100.0,101.5322,101.5322,101.5322,101.5322,100.0
2016-03-17 10:05:00,101.55,101.58,101.55,101.56,800.0,101.4823,101.5122,101.4823,101.4923,800.0
2016-03-17 10:10:00,101.47,101.47,101.46,101.47,100.0,101.4023,101.4023,101.3923,101.4023,100.0
2016-03-17 10:15:00,101.29,101.4,101.24,101.24,507.0,101.2224,101.3324,101.1725,101.1725,507.0
2016-03-17 10:20:00,101.41,101.42,101.41,101.42,300.0,101.3424,101.3523,101.3424,101.3523,300.0
2016-03-17 10:25:00,101.45,101.45,101.45,101.45,100.0,101.3823,101.3823,101.3823,101.3823,100.0
2016-03-17 10:30:00,102.21,102.21,102.02,102.09,900.0,102.1418,102.1418,101.9519,102.0219,900.0
2016-03-17 10:35:00,102.25,102.25,101.96,102.09,1494.0,102.1818,102.1818,101.892,102.0219,1494.0
2016-03-17 10:40:00,102.1,102.1,102.1,102.1,300.0,102.0319,102.0319,102.0319,102.0319,300.0
2016-03-17 10:45:00,102.1,102.1,102.1,102.1,0.0,102.0319,102.0319,102.0319,102.0319,0.0
2016-03-17 10:50:00,102.14,102.16,101.98,102.03,1500.0,102.0719,102.0919,101.912,101.9619,1500.0
2016-03-17 10:55:00,102.04,102.17,102.01,102.08,1200.0,101.9719,102.1018,101.942,102.0119,1200.0
2016-03-17 11:00:00,101.98,101.98,101.95,101.95,200.0,101.912,101.912,101.882,101.882,200.0
2016-03-17 11:05:00,102.04,102.04,101.97,101.97,300.0,101.9719,101.9719,101.902,101.902,300.0
2016-03-17 11:10:00,101.97,101.97,101.97,101.97,100.0,101.902,101.902,101.902,101.902,100.0
2016-03-17 11:15:00,101.95,102.05,101.94,102.05,600.0,101.882,101.9819,101.872,101.9819,600.0
2016-03-17 11:20:00,102.1,102.15,102.1,102.15,200.0,102.0319,102.0819,102.0319,102.0819,200.0
2016-03-17 11:25:00,102.15,102.15,102.15,102.15,100.0,102.0819,102.0819,102.0819,102.0819,100.0
2016-03-17 11:30:00,102.12,102.37,101.98,102.3,6100.0,102.0519,102.3017,101.912,102.2318,6100.0
2016-03-17 11:35:00,102.13,102.24,102.12,102.12,400.0,102.0619,102.1718,102.0519,102.0519,400.0
2016-03-17 11:40:00,102.18,102.22,102.08,102.2,1100.0,102.1118,102.1518,102.0119,102.1318,1100.0
2016-03-17 11:45:00,102.1,102.43,102.1,102.33,3100.0,102.0319,102.3617,102.0319,102.2617,3100.0
2016-03-17 11:50:00,102.37,102.44,102.32,102.4,2145.0,102.3017,102.3717,102.2517,102.3317,2145.0
2016-03-17 11:55:00,102.41,102.48,102.41,102.48,1270.0,102.3417,102.4116,102.3417,102.4116,1270.0
2016-03-17 12:00:00,102.46,102.55,102.46,102.54,2599.0,102.3917,102.4816,102.3917,102.4716,2599.0
2016-03-17 12:05:00,102.52,102.52,102.43,102.47,9175.0,102.4516,102.4516,102.3617,102.4016,9175.0
2016-03-17 12:10:00,102.5,102.64,102.46,102.64,1600.0,102.4316,102.5715,102.3917,102.5715,1600.0
2016-03-17 12:15:00,102.64,102.75,102.64,102.69,11300.0,102.5715,102.6815,102.5715,102.6215,11300.0
2016-03-17 12:20:00,102.74,102.88,102.69,102.87,1666.0,102.6715,102.8114,102.6215,102.8014,1666.0
2016-03-17 12:25:00,102.92,103.61,102.84,103.61,1800.0,102.8513,103.5409,102.7714,103.5409,1800.0
2016-03-17 12:30:00,103.33,103.53,103.33,103.43,2337.0,103.2611,103.4609,103.2611,103.361,2337.0
2016-03-17 12:35:00,103.43,103.71,103.43,103.51,1800.0,103.361,103.6408,103.361,103.441,1800.0
2016-03-17 12:40:00,103.59,103.67,103.58,103.67,500.0,103.5209,103.6008,103.5109,103.6008,500.0
2016-03-17 12:45:00,103.74,103.77,103.64,103.64,400.0,103.6708,103.7008,103.5709,103.5709,400.0
2016-03-17 12:50:00,103.63,103.63,103.42,103.43,2820.0,103.5609,103.5609,103.351,103.361,2820.0
2016-03-17 12:55:00,103.45,103.51,103.45,103.51,900.0,103.381,103.441,103.381,103.441,900.0
2016-03-17 13:00:00,103.51,103.7,103.45,103.45,1100.0,103.441,103.6308,103.381,103.381,1100.0
2016-03-17 13:05:00,103.47,103.47,103.42,103.43,1300.0,103.401,103.401,103.351,103.361,1300.0
2016-03-17 13:10:00,103.31,103.31,103.1,103.1,2550.0,103.2411,103.2411,103.0312,103.0312,2550.0
2016-03-17 13:15:00,102.92,103.04,102.85,103.04,2473.0,102.8513,102.9713,102.7814,102.9713,2473.0
2016-03-17 13:20:00,103.06,103.1,103.01,103.1,500.0,102.9913,103.0312,102.9413,103.0312,500.0
2016-03-17 13:25:00,102.91,102.97,102.89,102.97,300.0,102.8414,102.9013,102.8214,102.9013,300.0
2016-03-17 13:30:00,102.97,102.97,102.97,102.97,0.0,102.9013,102.9013,102.9013,102.9013,0.0
2016-03-17 13:35:00,102.93,103.02,102.93,103.02,613.0,102.8613,102.9513,102.8613,102.9513,613.0
2016-03-17 13:40:00,103.02,103.02,103.02,103.02,0.0,102.9513,102.9513,102.9513,102.9513,0.0
2016-03-17 13:45:00,103.11,103.17,103.11,103.17,600.0,103.0412,103.1012,103.0412,103.1012,600.0
2016-03-17 13:50:00,103.17,103.32,103.17,103.22,1200.0,103.1012,103.2511,103.1012,103.1511,1200.0
2016-03-17 13:55:00,103.17,103.28,103.17,103.28,500.0,103.1012,103.2111,103.1012,103.2111,500.0
2016-03-17 14:00:00,103.27,103.33,103.25,103.25,450.0,103.2011,103.2611,103.1811,103.1811,450.0
2016-03-17 14:05:00,103.25,103.25,103.25,103.25,0.0,103.1811,103.1811,103.1811,103.1811,0.0
2016-03-17 14:10:00,103.1,103.23,103.1,103.23,900.0,103.0312,103.1611,103.0312,103.1611,900.0
2016-03-17 14:15:00,103.24,103.62,103.24,103.44,3100.0,103.1711,103.5509,103.1711,103.371,3100.0
2016-03-17 14:20:00,103.1,103.29,103.1,103.29,365.0,103.0312,103.2211,103.0312,103.2211,365.0
2016-03-17 14:25:00,103.13,103.28,103.13,103.16,1400.0,103.0612,103.2111,103.0612,103.0912,1400.0
2016-03-17 14:30:00,103.18,103.29,103.18,103.29,1235.0,103.1112,103.2211,103.1112,103.2211,1235.0
2016-03-17 14:35:00,103.3,103.54,103.3,103.38,1401.0,103.2311,103.4709,103.2311,103.311,1401.0
2016-03-17 14:40:00,103.38,103.63,103.38,103.59,1900.0,103.311,103.5609,103.311,103.5209,1900.0
2016-03-17 14:45:00,103.68,103.68,103.51,103.56,1600.0,103.6108,103.6108,103.441,103.4909,1600.0
2016-03-17 14:50:00,103.57,103.6,103.57,103.6,300.0,103.5009,103.5309,103.5009,103.5309,300.0
2016-03-17 14:55:00,103.6,103.64,103.49,103.55,1010.0,103.5309,103.5709,103.421,103.4809,1010.0
2016-03-17 15:00:00,103.5,103.83,103.5,103.83,1101.0,103.431,103.7607,103.431,103.7607,1101.0
2016-03-17 15:05:00,103.8,103.97,103.79,103.79,1100.0,103.7308,103.9006,103.7208,103.7208,1100.0
2016-03-17 15:10:00,103.77,103.92,103.77,103.87,600.0,103.7008,103.8507,103.7008,103.8007,600.0
2016-03-17 15:15:00,103.87,104.0,103.78,103.97,3555.0,103.8007,103.9306,103.7108,103.9006,3555.0
2016-03-17 15:20:00,103.97,104.13,103.97,104.12,1917.0,103.9006,104.0605,103.9006,104.0505,1917.0
2016-03-17 15:25:00,104.19,104.49,104.17,104.46,3315.0,104.1205,104.4203,104.1005,104.3903,3315.0
2016-03-17 15:30:00,104.39,104.47,104.35,104.4,3269.0,104.3204,104.4003,104.2804,104.3304,3269.0
2016-03-17 15:35:00,104.33,104.46,104.26,104.46,18321.0,104.2604,104.3903,104.1905,104.3903,18321.0
2016-03-17 15:40:00,104.49,104.49,104.31,104.36,4711.0,104.4203,104.4203,104.2404,104.2904,4711.0
2016-03-17 15:45:00,104.36,104.36,104.06,104.11,5920.0,104.2904,104.2904,103.9906,104.0406,5920.0
2016-03-17 15:50:00,104.03,104.12,103.99,104.02,5402.0,103.9606,104.0505,103.9206,103.9506,5402.0
2016-03-17 15:55:00,104.02,104.19,103.98,104.01,14664.0,103.9506,104.1205,103.9106,103.9406,14664.0
2016-03-18 09:30:00,104.53,104.66,103.52,104.66,77685.0,104.4603,104.5902,103.4509,104.5902,77685.0
2016-03-18 09:35:00,104.66,105.03,104.34,105.02,2570.0,104.5902,104.9599,104.2704,104.9499,2570.0
2016-03-18 09:40:00,105.06,105.06,105.03,105.03,500.0,104.9899,104.9899,104.9599,104.9599,500.0
2016-03-18 09:45:00,105.06,105.06,104.02,104.02,2300.0,104.9899,104.9899,103.9506,103.9506,2300.0
2016-03-18 09:50:00,103.94,104.17,103.92,104.15,600.0,103.8707,104.1005,103.8507,104.0805,600.0
2016-03-18 09:55:00,103.92,103.92,103.68,103.68,800.0,103.8507,103.8507,103.6108,103.6108,800.0
2016-03-18 10:00:00,103.88,103.88,103.42,103.42,1100.0,103.8107,103.8107,103.351,103.351,1100.0
2016-03-18 10:05:00,103.49,103.49,103.35,103.35,1200.0,103.421,103.421,103.2811,103.2811,1200.0
2016-03-18 10:10:00,103.37,103.42,103.33,103.33,600.0,103.301,103.351,103.2611,103.2611,600.0
2016-03-18 10:15:00,103.36,103.55,103.36,103.5,1688.0,103.2911,103.4809,103.2911,103.431,1688.0
2016-03-18 10:20:00,103.57,103.75,103.57,103.75,1400.0,103.5009,103.6808,103.5009,103.6808,1400.0
2016-03-18 10:25:00,103.77,103.83,103.77,103.82,600.0,103.7008,103.7607,103.7008,103.7507,600.0
2016-03-18 10:30:00,103.83,104.03,103.77,103.99,2000.0,103.7607,103.9606,103.7008,103.9206,2000.0
2016-03-18 10:35:00,104.02,104.04,103.8,103.81,1100.0,103.9506,103.9706,103.7308,103.7408,1100.0
2016-03-18 10:40:00,103.7,103.94,103.7,103.93,2000.0,103.6308,103.8707,103.6308,103.8607,2000.0
2016-03-18 10:45:00,104.03,104.24,104.03,104.09,1000.0,103.9606,104.1705,103.9606,104.0206,1000.0
2016-03-18 10:50:00,104.14,104.34,104.14,104.34,1200.0,104.0705,104.2704,104.0705,104.2704,1200.0
2016-03-18 10:55:00,104.31,104.47,104.27,104.39,1400.0,104.2404,104.4003,104.2004,104.3204,1400.0
2016-03-18 11:00:00,104.22,104.43,104.21,104.43,700.0,104.1505,104.3603,104.1405,104.3603,700.0
2016-03-18 11:05:00,104.2,104.32,104.2,104.31,500.0,104.1305,104.2504,104.1305,104.2404,500.0
2016-03-18 11:10:00,104.29,104.29,104.22,104.24,2423.0,104.2204,104.2204,104.1505,104.1705,2423.0
2016-03-18 11:15:00,104.08,104.16,104.08,104.16,400.0,104.0106,104.0905,104.0106,104.0905,400.0
2016-03-18 11:20:00,104.34,104.38,104.34,104.38,400.0,104.2704,104.3104,104.2704,104.3104,400.0
2016-03-18 11:25:00,104.32,104.45,104.22,104.22,3100.0,104.2504,104.3803,104.1505,104.1505,3100.0
2016-03-18 11:30:00,104.2,104.26,104.09,104.09,400.0,104.1305,104.1905,104.0206,104.0206,400.0
2016-03-18 11:35:00,104.2,104.2,104.01,104.03,600.0,104.1305,104.1305,103.9406,103.9606,600.0
2016-03-18 11:40:00,104.07,104.21,104.07,104.21,886.0,104.0006,104.1405,104.0006,104.1405,886.0
2016-03-18 11:45:00,104.22,104.39,104.22,104.39,300.0,104.1505,104.3204,104.1505,104.3204,300.0
2016-03-18 11:50:00,104.33,104.39,104.16,104.16,1900.0,104.2604,104.3204,104.0905,104.0905,1900.0
2016-03-18 11:55:00,104.15,104.25,104.15,104.25,1449.0,104.0805,104.1805,104.0805,104.1805,1449.0
2016-03-18 12:00:00,104.29,104.38,104.29,104.38,600.0,104.2204,104.3104,104.2204,104.3104,600.0
2016-03-18 12:05:00,104.31,104.44,104.3,104.44,400.0,104.2404,104.3703,104.2304,104.3703,400.0
2016-03-18 12:10:00,104.29,104.41,104.29,104.41,400.0,104.2204,104.3404,104.2204,104.3404,400.0
2016-03-18 12:15:00,104.41,104.41,104.41,104.41,0.0,104.3404,104.3404,104.3404,104.3404,0.0
2016-03-18 12:20:00,104.42,104.48,104.35,104.48,900.0,104.3503,104.4103,104.2804,104.4103,900.0
2016-03-18 12:25:00,104.48,104.64,104.48,104.52,2100.0,104.4103,104.5702,104.4103,104.4503,2100.0
2016-03-18 12:30:00,104.51,104.53,104.44,104.44,743.0,104.4403,104.4603,104.3703,104.3703,743.0
2016-03-18 12:35:00,104.35,104.35,104.32,104.32,300.0,104.2804,104.2804,104.2504,104.2504,300.0
2016-03-18 12:40:00,104.25,104.25,104.25,104.25,300.0,104.1805,104.1805,104.1805,104.1805,300.0
2016-03-18 12:45:00,104.06,104.06,103.89,103.89,300.0,103.9906,103.9906,103.8207,103.8207,300.0
2016-03-18 12:50:00,104.04,104.09,104.04,104.09,300.0,103.9706,104.0206,103.9706,104.0206,300.0
2016-03-18 12:55:00,104.18,104.19,104.18,104.19,200.0,104.1105,104.1205,104.1105,104.1205,200.0
2016-03-18 13:00:00,104.22,104.23,104.13,104.23,300.0,104.1505,104.1605,104.0605,104.1605,300.0
2016-03-18 13:05:00,104.27,104.29,104.27,104.29,200.0,104.2004,104.2204,104.2004,104.2204,200.0
2016-03-18 13:10:00,104.24,104.24,104.15,104.15,500.0,104.1705,104.1705,104.0805,104.0805,500.0
2016-03-18 13:15:00,104.15,104.15,104.15,104.15,0.0,104.0805,104.0805,104.0805,104.0805,0.0
2016-03-18 13:20:00,103.87,103.87,103.87,103.87,200.0,103.8007,103.8007,103.8007,103.8007,200.0
2016-03-18 13:25:00,103.83,103.91,103.82,103.86,317.0,103.7607,103.8407,103.7507,103.7907,317.0
2016-03-18 13:30:00,103.87,103.94,103.76,103.82,2129.0,103.8007,103.8707,103.6908,103.7507,2129.0
2016-03-18 13:35:00,103.89,103.94,103.89,103.94,887.0,103.8207,103.8707,103.8207,103.8707,887.0
2016-03-18 13:40:00,103.98,103.98,103.98,103.98,200.0,103.9106,103.9106,103.9106,103.9106,200.0
2016-03-18 13:45:00,103.98,103.98,103.98,103.98,0.0,103.9106,103.9106,103.9106,103.9106,0.0
2016-03-18 13:50:00,104.09,104.09,104.09,104.09,400.0,104.0206,104.0206,104.0206,104.0206,400.0
2016-03-18 13:55:00,103.97,103.97,103.83,103.83,1300.0,103.9006,103.9006,103.7607,103.7607,1300.0
2016-03-18 14:00:00,103.95,104.11,103.95,104.11,700.0,103.8807,104.0406,103.8807,104.0406,700.0
2016-03-18 14:05:00,104.18,104.35,104.18,104.35,200.0,104.1105,104.2804,104.1105,104.2804,200.0
2016-03-18 14:10:00,104.24,104.24,104.24,104.24,100.0,104.1705,104.1705,104.1705,104.1705,100.0
2016-03-18 14:15:00,104.22,104.3,104.1,104.22,2548.0,104.1505,104.2304,104.0306,104.1505,2548.0
2016-03-18 14:20:00,104.2,104.31,104.12,104.31,1832.0,104.1305,104.2404,104.0505,104.2404,1832.0
2016-03-18 14:25:00,104.36,104.42,104.26,104.3,3600.0,104.2904,104.3503,104.1905,104.2304,3600.0
2016-03-18 14:30:00,104.3,104.42,104.3,104.36,600.0,104.2304,104.3503,104.2304,104.2904,600.0
2016-03-18 14:35:00,104.36,104.64,104.36,104.64,1200.0,104.2904,104.5702,104.2904,104.5702,1200.0
2016-03-18 14:40:00,104.56,104.61,104.53,104.61,1300.0,104.4903,104.5402,104.4603,104.5402,1300.0
2016-03-18 14:45:00,104.62,104.69,104.59,104.62,900.0,104.5502,104.6202,104.5202,104.5502,900.0
2016-03-18 14:50:00,104.64,104.66,104.59,104.63,2500.0,104.5702,104.5902,104.5202,104.5602,2500.0
2016-03-18 14:55:00,104.62,104.62,104.54,104.61,700.0,104.5502,104.5502,104.4703,104.5402,700.0
2016-03-18 15:00:00,104.62,104.74,104.49,104.69,4296.0,104.5502,104.6701,104.4203,104.6202,4296.0
2016-03-18 15:05:00,104.73,104.78,104.73,104.73,1558.0,104.6601,104.7101,104.6601,104.6601,1558.0
2016-03-18 15:10:00,104.72,104.78,104.72,104.78,2095.0,104.6501,104.7101,104.6501,104.7101,2095.0
2016-03-18 15:15:00,104.72,104.72,104.71,104.72,369.0,104.6501,104.6501,104.6402,104.6501,369.0
2016-03-18 15:20:00,104.49,104.63,104.49,104.49,1000.0,104.4203,104.5602,104.4203,104.4203,1000.0
2016-03-18 15:25:00,104.49,104.51,104.38,104.46,3382.0,104.4203,104.4403,104.3104,104.3903,3382.0
2016-03-18 15:30:00,104.37,104.43,104.31,104.41,2205.0,104.3004,104.3603,104.2404,104.3404,2205.0
2016-03-18 15:35:00,104.43,104.52,104.43,104.52,325.0,104.3603,104.4503,104.3603,104.4503,325.0
2016-03-18 15:40:00,104.5,104.56,104.47,104.51,2000.0,104.4303,104.4903,104.4003,104.4403,2000.0
2016-03-18 15:45:00,104.5,104.57,104.43,104.55,3321.0,104.4303,104.5002,104.3603,104.4803,3321.0
2016-03-18 15:50:00,104.53,104.55,104.4,104.49,3400.0,104.4603,104.4803,104.3304,104.4203,3400.0
2016-03-18 15:55:00,104.45,104.52,104.32,104.34,9977.0,104.3803,104.4503,104.2504,104.2704,9977.0
2016-03-21 09:30:00,103.95,103.95,103.95,103.95,1216.0,103.8807,103.8807,103.8807,103.8807,1216.0
2016-03-21 09:35:00,103.98,104.01,103.87,104.01,400.0,103.9106,103.9406,103.8007,103.9406,400.0
2016-03-21 09:40:00,103.86,103.86,103.61,103.81,650.0,103.7907,103.7907,103.5409,103.7408,650.0
2016-03-21 09:45:00,103.81,103.81,103.81,103.81,0.0,103.7408,103.7408,103.7408,103.7408,0.0
2016-03-21 09:50:00,103.47,103.47,103.05,103.37,3200.0,103.401,103.401,102.9813,103.301,3200.0
2016-03-21 09:55:00,103.42,103.48,103.42,103.48,400.0,103.351,103.411,103.351,103.411,400.0
2016-03-21 10:00:00,103.73,103.74,103.73,103.73,100.0,103.6608,103.6708,103.6608,103.6608,100.0
2016-03-21 10:05:00,103.72,103.72,103.42,103.66,700.0,103.6508,103.6508,103.351,103.5909,700.0
2016-03-21 10:10:00,103.51,103.51,103.43,103.43,200.0,103.441,103.441,103.361,103.361,200.0
2016-03-21 10:15:00,103.43,103.43,103.43,103.43,0.0,103.361,103.361,103.361,103.361,0.0
2016-03-21 10:20:00,103.63,103.73,103.63,103.73,600.0,103.5609,103.6608,103.5609,103.6608,600.0
2016-03-21 10:25:00,103.81,103.81,103.81,103.81,100.0,103.7408,103.7408,103.7408,103.7408,100.0
2016-03-21 10:30:00,103.69,103.8,103.54,103.74,1812.0,103.6208,103.7308,103.4709,103.6708,1812.0
2016-03-21 10:35:00,103.71,103.81,103.71,103.81,400.0,103.6408,103.7408,103.6408,103.7408,400.0
2016-03-21 10:40:00,103.7,103.8,103.39,103.39,1000.0,103.6308,103.7308,103.321,103.321,1000.0
2016-03-21 10:45:00,103.35,103.55,103.35,103.55,300.0,103.2811,103.4809,103.2811,103.4809,300.0
2016-03-21 10:50:00,103.45,103.45,103.4,103.4,300.0,103.381,103.381,103.331,103.331,300.0
2016-03-21 10:55:00,103.35,103.48,103.35,103.36,1424.0,103.2811,103.411,103.2811,103.2911,1424.0
2016-03-21 11:00:00,103.35,103.45,103.34,103.45,1100.0,103.2811,103.381,103.2711,103.381,1100.0
2016-03-21 11:05:00,103.48,103.66,103.48,103.66,900.0,103.411,103.5909,103.411,103.5909,900.0
2016-03-21 11:10:00,103.57,103.65,103.56,103.65,304.0,103.5009,103.5809,103.4909,103.5809,304.0
2016-03-21 11:15:00,103.48,103.48,103.48,103.48,100.0,103.411,103.411,103.411,103.411,100.0
2016-03-21 11:20:00,103.64,103.8,103.64,103.8,600.0,103.5709,103.7308,103.5709,103.7308,600.0
2016-03-21 11:25:00,104.0,104.0,104.0,104.0,100.0,103.9306,103.9306,103.9306,103.9306,100.0
2016-03-21 11:30:00,104.01,104.09,104.0,104.08,2100.0,103.9406,104.0206,103.9306,104.0106,2100.0
2016-03-21 11:35:00,104.11,104.11,104.1,104.11,200.0,104.0406,104.0406,104.0306,104.0406,200.0
2016-03-21 11:40:00,104.11,104.11,104.11,104.11,0.0,104.0406,104.0406,104.0406,104.0406,0.0
2016-03-21 11:45:00,103.98,104.04,103.86,103.87,1120.0,103.9106,103.9706,103.7907,103.8007,1120.0
2016-03-21 11:50:00,104.05,104.05,104.05,104.05,100.0,103.9806,103.9806,103.9806,103.9806,100.0
2016-03-21 11:55:00,103.81,103.92,103.62,103.62,800.0,103.7408,103.8507,103.5509,103.5509,800.0
2016-03-21 12:00:00,103.62,103.72,103.51,103.56,800.0,103.5509,103.6508,103.441,103.4909,800.0
2016-03-21 12:05:00,103.69,103.76,103.69,103.76,400.0,103.6208,103.6908,103.6208,103.6908,400.0
2016-03-21 12:10:00,103.76,103.76,103.76,103.76,0.0,103.6908,103.6908,103.6908,103.6908,0.0
2016-03-21 12:15:00,103.74,103.74,103.68,103.68,300.0,103.6708,103.6708,103.6108,103.6108,300.0
2016-03-21 12:20:00,103.74,103.74,103.73,103.74,150.0,103.6708,103.6708,103.6608,103.6708,150.0
2016-03-21 12:25:00,103.63,103.63,103.53,103.6,500.0,103.5609,103.5609,103.4609,103.5309,500.0
2016-03-21 12:30:00,103.61,103.61,103.53,103.53,300.0,103.5409,103.5409,103.4609,103.4609,300.0
2016-03-21 12:35:00,103.62,103.69,103.62,103.69,800.0,103.5509,103.6208,103.5509,103.6208,800.0
2016-03-21 12:40:00,103.69,103.69,103.59,103.59,316.0,103.6208,103.6208,103.5209,103.5209,316.0
2016-03-21 12:45:00,103.59,103.59,103.59,103.59,0.0,103.5209,103.5209,103.5209,103.5209,0.0
2016-03-21 12:50:00,103.78,103.78,103.71,103.71,200.0,103.7108,103.7108,103.6408,103.6408,200.0
2016-03-21 12:55:00,103.71,103.71,103.71,103.71,0.0,103.6408,103.6408,103.6408,103.6408,0.0
2016-03-21 13:00:00,103.71,103.71,103.71,103.71,0.0,103.6408,103.6408,103.6408,103.6408,0.0
2016-03-21 13:05:00,103.79,104.04,103.79,103.93,1400.0,103.7208,103.9706,103.7208,103.8607,1400.0
2016-03-21 13:10:00,103.93,103.93,103.93,103.93,0.0,103.8607,103.8607,103.8607,103.8607,0.0
2016-03-21 13:15:00,103.79,103.79,103.79,103.79,100.0,103.7208,103.7208,103.7208,103.7208,100.0
2016-03-21 13:20:00,103.85,104.01,103.85,104.01,1000.0,103.7807,103.9406,103.7807,103.9406,1000.0
2016-03-21 13:25:00,104.21,104.21,104.21,104.21,100.0,104.1405,104.1405,104.1405,104.1405,100.0
2016-03-21 13:30:00,104.1,104.11,104.03,104.1,500.0,104.0306,104.0406,103.9606,104.0306,500.0
2016-03-21 13:35:00,103.98,103.98,103.98,103.98,100.0,103.9106,103.9106,103.9106,103.9106,100.0
2016-03-21 13:40:00,103.87,103.99,103.87,103.99,500.0,103.8007,103.9206,103.8007,103.9206,500.0
2016-03-21 13:45:00,103.85,103.85,103.84,103.84,244.0,103.7807,103.7807,103.7707,103.7707,244.0
2016-03-21 13:50:00,103.9,104.04,103.89,103.96,1178.0,103.8307,103.9706,103.8207,103.8907,1178.0
2016-03-21 13:55:00,104.0,104.03,104.0,104.03,200.0,103.9306,103.9606,103.9306,103.9606,200.0
2016-03-21 14:00:00,104.0,104.0,104.0,104.0,200.0,103.9306,103.9306,103.9306,103.9306,200.0
2016-03-21 14:05:00,103.9,104.01,103.85,104.01,2890.0,103.8307,103.9406,103.7807,103.9406,2890.0
2016-03-21 14:10:00,103.96,104.04,103.96,104.02,400.0,103.8907,103.9706,103.8907,103.9506,400.0
2016-03-21 14:15:00,104.01,104.18,104.01,104.18,500.0,103.9406,104.1105,103.9406,104.1105,500.0
2016-03-21 14:20:00,104.22,104.22,104.22,104.22,100.0,104.1505,104.1505,104.1505,104.1505,100.0
2016-03-21 14:25:00,104.19,104.27,104.19,104.27,330.0,104.1205,104.2004,104.1205,104.2004,330.0
2016-03-21 14:30:00,104.24,104.24,104.16,104.2,800.0,104.1705,104.1705,104.0905,104.1305,800.0
2016-03-21 14:35:00,104.17,104.34,104.17,104.34,600.0,104.1005,104.2704,104.1005,104.2704,600.0
2016-03-21 14:40:00,104.34,104.37,104.28,104.28,300.0,104.2704,104.3004,104.2104,104.2104,300.0
2016-03-21 14:45:00,104.22,104.26,104.17,104.26,500.0,104.1505,104.1905,104.1005,104.1905,500.0
2016-03-21 14:50:00,104.21,104.21,104.15,104.15,200.0,104.1405,104.1405,104.0805,104.0805,200.0
2016-03-21 14:55:00,104.24,104.24,104.24,104.24,100.0,104.1705,104.1705,104.1705,104.1705,100.0
2016-03-21 15:00:00,104.16,104.16,104.03,104.03,400.0,104.0905,104.0905,103.9606,103.9606,400.0
2016-03-21 15:05:00,104.03,104.03,104.03,104.03,0.0,103.9606,103.9606,103.9606,103.9606,0.0
2016-03-21 15:10:00,104.13,104.21,104.12,104.21,400.0,104.0605,104.1405,104.0505,104.1405,400.0
2016-03-21 15:15:00,104.19,104.19,104.14,104.14,203.0,104.1205,104.1205,104.0705,104.0705,203.0
2016-03-21 15:20:00,104.19,104.19,104.08,104.08,200.0,104.1205,104.1205,104.0106,104.0106,200.0
2016-03-21 15:25:00,104.11,104.18,104.11,104.18,700.0,104.0406,104.1105,104.0406,104.1105,700.0
2016-03-21 15:30:00,104.23,104.23,104.2,104.2,586.0,104.1605,104.1605,104.1305,104.1305,586.0
2016-03-21 15:35:00,104.14,104.33,104.14,104.22,2022.0,104.0705,104.2604,104.0705,104.1505,2022.0
2016-03-21 15:40:00,104.14,104.19,104.06,104.12,1324.0,104.0705,104.1205,103.9906,104.0505,1324.0
2016-03-21 15:45:00,104.13,104.18,104.07,104.17,1949.0,104.0605,104.1105,104.0006,104.1005,1949.0
2016-03-21 15:50:00,104.18,104.3,104.18,104.26,2529.0,104.1105,104.2304,104.1105,104.1905,2529.0
2016-03-21 15:55:00,104.19,104.35,104.08,104.08,6397.0,104.1205,104.2804,104.0106,104.0106,6397.0
2016-03-22 09:30:00,104.14,104.47,104.14,104.47,1765.0,104.0705,104.4003,104.0705,104.4003,1765.0
2016-03-22 09:35:00,104.4,104.4,104.4,104.4,100.0,104.3304,104.3304,104.3304,104.3304,100.0
2016-03-22 09:40:00,104.36,104.78,104.19,104.5,6200.0,104.2904,104.7101,104.1205,104.4303,6200.0
2016-03-22 09:45:00,104.52,104.7,104.4,104.64,6200.0,104.4503,104.6302,104.3304,104.5702,6200.0
2016-03-22 09:50:00,104.48,104.79,104.4,104.79,4528.0,104.4103,104.7201,104.3304,104.7201,4528.0
2016-03-22 09:55:00,104.8,105.01,104.8,105.01,800.0,104.7301,104.94,104.7301,104.94,800.0
2016-03-22 10:00:00,105.17,105.52,105.17,105.51,1832.0,105.0998,105.4496,105.0998,105.4396,1832.0
2016-03-22 10:05:00,105.54,105.65,105.51,105.64,1600.0,105.4696,105.5795,105.4396,105.5695,1600.0
2016-03-22 10:10:00,105.64,105.75,105.63,105.63,500.0,105.5695,105.6795,105.5595,105.5595,500.0
2016-03-22 10:15:00,105.72,105.72,105.65,105.7,800.0,105.6495,105.6495,105.5795,105.6295,800.0
2016-03-22 10:20:00,105.65,105.65,105.65,105.65,400.0,105.5795,105.5795,105.5795,105.5795,400.0
2016-03-22 10:25:00,105.39,105.67,105.39,105.67,500.0,105.3197,105.5995,105.3197,105.5995,500.0
2016-03-22 10:30:00,105.74,105.74,105.64,105.69,1033.0,105.6695,105.6695,105.5695,105.6195,1033.0
2016-03-22 10:35:00,105.7,105.74,105.62,105.74,800.0,105.6295,105.6695,105.5495,105.6695,800.0
2016-03-22 10:40:00,105.84,105.84,105.78,105.78,600.0,105.7694,105.7694,105.7094,105.7094,600.0
2016-03-22 10:45:00,105.81,105.81,105.66,105.66,300.0,105.7394,105.7394,105.5895,105.5895,300.0
2016-03-22 10:50:00,105.84,106.06,105.84,106.06,1100.0,105.7694,105.9893,105.7694,105.9893,1100.0
2016-03-22 10:55:00,106.1,106.1,106.01,106.03,1600.0,106.0292,106.0292,105.9393,105.9593,1600.0
2016-03-22 11:00:00,106.03,106.03,105.79,105.79,800.0,105.9593,105.9593,105.7194,105.7194,800.0
2016-03-22 11:05:00,105.78,105.85,105.77,105.85,300.0,105.7094,105.7794,105.6994,105.7794,300.0
2016-03-22 11:10:00,105.68,105.94,105.67,105.94,4390.0,105.6095,105.8693,105.5995,105.8693,4390.0
2016-03-22 11:15:00,105.98,106.3,105.98,106.29,1600.0,105.9093,106.2291,105.9093,106.2191,1600.0
2016-03-22 11:20:00,106.22,106.27,106.21,106.27,500.0,106.1491,106.1991,106.1392,106.1991,500.0
2016-03-22 11:25:00,106.19,106.49,106.19,106.45,4600.0,106.1192,106.419,106.1192,106.379,4600.0
2016-03-22 11:30:00,106.4,106.62,106.28,106.62,6200.0,106.329,106.5489,106.2091,106.5489,6200.0
2016-03-22 11:35:00,106.62,106.64,106.42,106.43,4400.0,106.5489,106.5689,106.349,106.359,4400.0
2016-03-22 11:40:00,106.5,106.64,106.44,106.51,6203.0,106.429,106.5689,106.369,106.439,6203.0
2016-03-22 11:45:00,106.49,106.6,106.23,106.31,3000.0,106.419,106.5289,106.1591,106.2391,3000.0
2016-03-22 11:50:00,106.28,106.28,105.94,105.94,1700.0,106.2091,106.2091,105.8693,105.8693,1700.0
2016-03-22 11:55:00,105.93,105.94,105.72,105.77,5000.0,105.8593,105.8693,105.6495,105.6994,5000.0
2016-03-22 12:00:00,105.76,105.9,105.7,105.9,5918.0,105.6895,105.8294,105.6295,105.8294,5918.0
2016-03-22 12:05:00,105.91,105.97,105.82,105.83,7400.0,105.8394,105.8993,105.7494,105.7594,7400.0
2016-03-22 12:10:00,105.82,105.95,105.81,105.89,4199.0,105.7494,105.8793,105.7394,105.8194,4199.0
2016-03-22 12:15:00,105.93,105.94,105.78,105.78,1800.0,105.8593,105.8693,105.7094,105.7094,1800.0
2016-03-22 12:20:00,105.8,105.8,105.73,105.77,700.0,105.7294,105.7294,105.6595,105.6994,700.0
2016-03-22 12:25:00,105.81,105.98,105.8,105.98,966.0,105.7394,105.9093,105.7294,105.9093,966.0
2016-03-22 12:30:00,105.89,105.95,105.89,105.95,400.0,105.8194,105.8793,105.8194,105.8793,400.0
2016-03-22 12:35:00,105.97,105.97,105.84,105.9,400.0,105.8993,105.8993,105.7694,105.8294,400.0
2016-03-22 12:40:00,105.9,106.03,105.9,106.03,2462.0,105.8294,105.9593,105.8294,105.9593,2462.0
2016-03-22 12:45:00,106.02,106.07,106.02,106.07,1000.0,105.9493,105.9992,105.9493,105.9992,1000.0
2016-03-22 12:50:00,106.02,106.02,105.86,106.01,4400.0,105.9493,105.9493,105.7894,105.9393,4400.0
2016-03-22 12:55:00,105.98,106.05,105.98,106.01,1926.0,105.9093,105.9793,105.9093,105.9393,1926.0
2016-03-22 13:00:00,105.9,105.93,105.86,105.92,643.0,105.8294,105.8593,105.7894,105.8493,643.0
2016-03-22 13:05:00,105.9,105.9,105.9,105.9,100.0,105.8294,105.8294,105.8294,105.8294,100.0
2016-03-22 13:10:00,105.99,105.99,105.99,105.99,100.0,105.9193,105.9193,105.9193,105.9193,100.0
2016-03-22 13:15:00,105.9,105.96,105.85,105.85,800.0,105.8294,105.8893,105.7794,105.7794,800.0
2016-03-22 13:20:00,105.9,105.9,105.9,105.9,200.0,105.8294,105.8294,105.8294,105.8294,200.0
2016-03-22 13:25:00,105.92,105.92,105.78,105.82,500.0,105.8493,105.8493,105.7094,105.7494,500.0
2016-03-22 13:30:00,105.86,105.86,105.76,105.76,200.0,105.7894,105.7894,105.6895,105.6895,200.0
2016-03-22 13:35:00,105.8,105.8,105.7,105.7,1000.0,105.7294,105.7294,105.6295,105.6295,1000.0
2016-03-22 13:40:00,105.7,105.7,105.7,105.7,0.0,105.6295,105.6295,105.6295,105.6295,0.0
2016-03-22 13:45:00,105.53,105.53,105.44,105.5,400.0,105.4596,105.4596,105.3697,105.4296,400.0
2016-03-22 13:50:00,105.53,105.57,105.49,105.57,1900.0,105.4596,105.4996,105.4196,105.4996,1900.0
2016-03-22 13:55:00,105.57,105.57,105.52,105.53,500.0,105.4996,105.4996,105.4496,105.4596,500.0
2016-03-22 14:00:00,105.53,105.54,105.46,105.52,635.0,105.4596,105.4696,105.3897,105.4496,635.0
2016-03-22 14:05:00,105.58,105.59,105.49,105.53,2291.0,105.5096,105.5196,105.4196,105.4596,2291.0
2016-03-22 14:10:00,105.51,105.55,105.51,105.55,500.0,105.4396,105.4796,105.4396,105.4796,500.0
2016-03-22 14:15:00,105.47,105.55,105.45,105.45,1000.0,105.3996,105.4796,105.3797,105.3797,1000.0
2016-03-22 14:20:00,105.5,105.52,105.41,105.45,1100.0,105.4296,105.4496,105.3397,105.3797,1100.0
2016-03-22 14:25:00,105.45,105.48,105.45,105.46,800.0,105.3797,105.4096,105.3797,105.3897,800.0
2016-03-22 14:30:00,105.4,105.54,105.4,105.49,2300.0,105.3297,105.4696,105.3297,105.4196,2300.0
2016-03-22 14:35:00,105.5,105.5,105.46,105.46,475.0,105.4296,105.4296,105.3897,105.3897,475.0
2016-03-22 14:40:00,105.45,105.45,105.25,105.25,804.0,105.3797,105.3797,105.1798,105.1798,804.0
2016-03-22 14:45:00,105.25,105.25,105.25,105.25,0.0,105.1798,105.1798,105.1798,105.1798,0.0
2016-03-22 14:50:00,105.38,105.41,105.32,105.32,1300.0,105.3097,105.3397,105.2497,105.2497,1300.0
2016-03-22 14:55:00,105.28,105.28,105.19,105.19,700.0,105.2098,105.2098,105.1198,105.1198,700.0
2016-03-22 15:00:00,105.19,105.28,105.19,105.28,400.0,105.1198,105.2098,105.1198,105.2098,400.0
2016-03-22 15:05:00,105.23,105.23,105.14,105.14,900.0,105.1598,105.1598,105.0699,105.0699,900.0
2016-03-22 15:10:00,105.18,105.19,105.01,105.01,800.0,105.1098,105.1198,104.94,104.94,800.0
2016-03-22 15:15:00,105.07,105.07,105.0,105.04,998.0,104.9999,104.9999,104.93,104.9699,998.0
2016-03-22 15:20:00,105.02,105.02,104.91,104.91,1100.0,104.9499,104.9499,104.84,104.84,1100.0
2016-03-22 15:25:00,104.84,104.84,104.76,104.76,400.0,104.7701,104.7701,104.6901,104.6901,400.0
2016-03-22 15:30:00,104.85,104.89,104.77,104.81,5154.0,104.7801,104.82,104.7001,104.7401,5154.0
2016-03-22 15:35:00,104.83,104.83,104.75,104.79,2000.0,104.7601,104.7601,104.6801,104.7201,2000.0
2016-03-22 15:40:00,104.79,104.8,104.75,104.76,2977.0,104.7201,104.7301,104.6801,104.6901,2977.0
2016-03-22 15:45:00,104.77,104.79,104.7,104.72,2772.0,104.7001,104.7201,104.6302,104.6501,2772.0
2016-03-22 15:50:00,104.76,104.81,104.65,104.65,4320.0,104.6901,104.7401,104.5802,104.5802,4320.0
2016-03-22 15:55:00,104.68,104.74,104.57,104.61,11243.0,104.6102,104.6701,104.5002,104.5402,11243.0
2016-03-23 09:30:00,102.39,102.6,101.22,101.51,13646.0,102.3217,102.5316,101.1525,101.4423,13646.0
2016-03-23 09:35:00,101.26,101.51,100.07,100.38,11742.0,101.1925,101.4423,100.0032,100.313,11742.0
2016-03-23 09:40:00,100.54,100.71,99.53,99.53,5895.0,100.4729,100.6428,99.4636,99.4636,5895.0
2016-03-23 09:45:00,99.64,100.36,99.4,100.23,10550.0,99.5735,100.2931,99.3337,100.1631,10550.0
2016-03-23 09:50:00,100.1,100.1,99.79,99.9,1489.0,100.0332,100.0332,99.7234,99.8334,1489.0
2016-03-23 09:55:00,99.99,100.36,99.99,100.03,8653.0,99.9233,100.2931,99.9233,99.9633,8653.0
2016-03-23 10:00:00,100.0,100.22,99.84,100.15,4959.0,99.9333,100.1531,99.7734,100.0832,4959.0
2016-03-23 10:05:00,100.14,100.14,99.65,99.88,4978.0,100.0732,100.0732,99.5835,99.8134,4978.0
2016-03-23 10:10:00,100.12,100.18,99.9,99.9,7548.0,100.0532,100.1132,99.8334,99.8334,7548.0
2016-03-23 10:15:00,99.79,99.89,99.75,99.78,2592.0,99.7234,99.8234,99.6835,99.7134,2592.0
2016-03-23 10:20:00,99.87,100.04,99.66,100.04,3470.0,99.8034,99.9733,99.5935,99.9733,3470.0
2016-03-23 10:25:00,99.92,100.24,99.9,99.96,7996.0,99.8533,100.1731,99.8334,99.8933,7996.0
2016-03-23 10:30:00,99.9,100.28,99.83,99.84,8032.0,99.8334,100.2131,99.7634,99.7734,8032.0
2016-03-23 10:35:00,99.92,100.16,99.92,100.14,6020.0,99.8533,100.0932,99.8533,100.0732,6020.0
2016-03-23 10:40:00,100.0,100.1,99.75,100.09,5358.0,99.9333,100.0332,99.6835,100.0232,5358.0
2016-03-23 10:45:00,100.1,100.78,99.98,100.78,9492.0,100.0332,100.7128,99.9133,100.7128,9492.0
2016-03-23 10:50:00,100.89,100.9,100.47,100.47,913.0,100.8227,100.8327,100.403,100.403,913.0
2016-03-23 10:55:00,100.5,100.73,100.46,100.73,4690.0,100.433,100.6628,100.393,100.6628,4690.0
2016-03-23 11:00:00,100.77,100.77,100.5,100.54,4200.0,100.7028,100.7028,100.433,100.4729,4200.0
2016-03-23 11:05:00,100.61,100.95,100.61,100.95,1100.0,100.5429,100.8827,100.5429,100.8827,1100.0
2016-03-23 11:10:00,101.09,101.09,100.79,100.92,2000.0,101.0226,101.0226,100.7228,100.8527,2000.0
2016-03-23 11:15:00,100.96,101.02,100.91,100.91,1000.0,100.8927,100.9526,100.8427,100.8427,1000.0
2016-03-23 11:20:00,100.66,100.87,100.66,100.87,750.0,100.5929,100.8027,100.5929,100.8027,750.0
2016-03-23 11:25:00,100.97,100.97,100.47,100.47,1650.0,100.9026,100.9026,100.403,100.403,1650.0
2016-03-23 11:30:00,100.45,100.45,100.15,100.29,3853.0,100.383,100.383,100.0832,100.2231,3853.0
2016-03-23 11:35:00,100.46,100.48,100.3,100.38,1700.0,100.393,100.413,100.2331,100.313,1700.0
2016-03-23 11:40:00,100.4,100.4,100.37,100.37,300.0,100.333,100.333,100.303,100.303,300.0
2016-03-23 11:45:00,100.38,100.4,100.21,100.35,2400.0,100.313,100.333,100.1432,100.2831,2400.0
2016-03-23 11:50:00,100.54,100.54,100.37,100.37,642.0,100.4729,100.4729,100.303,100.303,642.0
2016-03-23 11:55:00,100.55,100.55,100.46,100.46,300.0,100.4829,100.4829,100.393,100.393,300.0
2016-03-23 12:00:00,100.58,100.6,100.47,100.54,1012.0,100.5129,100.5329,100.403,100.4729,1012.0
2016-03-23 12:05:00,100.63,100.67,100.52,100.54,4403.0,100.5629,100.6028,100.4529,100.4729,4403.0
2016-03-23 12:10:00,100.57,100.58,100.52,100.52,270.0,100.5029,100.5129,100.4529,100.4529,270.0
2016-03-23 12:15:00,100.61,100.62,100.49,100.62,900.0,100.5429,100.5529,100.423,100.5529,900.0
2016-03-23 12:20:00,100.9,100.9,100.7,100.75,634.0,100.8327,100.8327,100.6328,100.6828,634.0
2016-03-23 12:25:00,100.92,100.92,100.79,100.79,700.0,100.8527,100.8527,100.7228,100.7228,700.0
2016-03-23 12:30:00,100.88,101.02,100.88,100.9,800.0,100.8127,100.9526,100.8127,100.8327,800.0
2016-03-23 12:35:00,101.01,101.01,101.01,101.01,100.0,100.9426,100.9426,100.9426,100.9426,100.0
2016-03-23 12:40:00,100.93,100.93,100.66,100.73,7490.0,100.8627,100.8627,100.5929,100.6628,7490.0
2016-03-23 12:45:00,100.73,100.77,100.61,100.7,5090.0,100.6628,100.7028,100.5429,100.6328,5090.0
2016-03-23 12:50:00,100.7,100.73,100.6,100.6,2600.0,100.6328,100.6628,100.5329,100.5329,2600.0
2016-03-23 12:55:00,100.7,100.76,100.63,100.69,4003.0,100.6328,100.6928,100.5629,100.6228,4003.0
2016-03-23 13:00:00,100.69,100.69,100.67,100.67,400.0,100.6228,100.6228,100.6028,100.6028,400.0
2016-03-23 13:05:00,100.67,100.67,100.57,100.57,1200.0,100.6028,100.6028,100.5029,100.5029,1200.0
2016-03-23 13:10:00,100.5,100.71,100.5,100.66,1500.0,100.433,100.6428,100.433,100.5929,1500.0
2016-03-23 13:15:00,100.62,100.63,100.5,100.5,400.0,100.5529,100.5629,100.433,100.433,400.0
2016-03-23 13:20:00,100.65,100.65,100.49,100.56,2225.0,100.5829,100.5829,100.423,100.4929,2225.0
2016-03-23 13:25:00,100.59,100.62,100.5,100.62,1954.0,100.5229,100.5529,100.433,100.5529,1954.0
2016-03-23 13:30:00,100.53,100.61,100.53,100.55,670.0,100.4629,100.5429,100.4629,100.4829,670.0
2016-03-23 13:35:00,100.6,100.65,100.6,100.65,300.0,100.5329,100.5829,100.5329,100.5829,300.0
2016-03-23 13:40:00,100.68,100.93,100.62,100.93,1400.0,100.6128,100.8627,100.5529,100.8627,1400.0
2016-03-23 13:45:00,100.97,100.99,100.85,100.85,1499.0,100.9026,100.9226,100.7827,100.7827,1499.0
2016-03-23 13:50:00,100.86,100.89,100.84,100.84,1400.0,100.7927,100.8227,100.7727,100.7727,1400.0
2016-03-23 13:55:00,100.79,100.93,100.78,100.89,2600.0,100.7228,100.8627,100.7128,100.8227,2600.0
2016-03-23 14:00:00,100.9,100.9,100.77,100.9,3302.0,100.8327,100.8327,100.7028,100.8327,3302.0
2016-03-23 14:05:00,100.88,100.92,100.88,100.92,2438.0,100.8127,100.8527,100.8127,100.8527,2438.0
2016-03-23 14:10:00,100.95,100.95,100.8,100.8,2500.0,100.8827,100.8827,100.7328,100.7328,2500.0
2016-03-23 14:15:00,100.88,100.9,100.71,100.84,4700.0,100.8127,100.8327,100.6428,100.7727,4700.0
2016-03-23 14:20:00,100.79,100.82,100.67,100.69,5900.0,100.7228,100.7527,100.6028,100.6228,5900.0
2016-03-23 14:25:00,100.67,100.75,100.65,100.72,3400.0,100.6028,100.6828,100.5829,100.6528,3400.0
2016-03-23 14:30:00,100.66,100.88,100.66,100.71,2600.0,100.5929,100.8127,100.5929,100.6428,2600.0
2016-03-23 14:35:00,100.81,100.89,100.67,100.67,3917.0,100.7428,100.8227,100.6028,100.6028,3917.0
2016-03-23 14:40:00,100.59,100.59,100.49,100.5,2109.0,100.5229,100.5229,100.423,100.433,2109.0
2016-03-23 14:45:00,100.51,100.55,100.44,100.47,1600.0,100.443,100.4829,100.373,100.403,1600.0
2016-03-23 14:50:00,100.48,100.54,100.4,100.41,1800.0,100.413,100.4729,100.333,100.343,1800.0
2016-03-23 14:55:00,100.4,100.49,100.37,100.37,1700.0,100.333,100.423,100.303,100.303,1700.0
2016-03-23 15:00:00,100.44,100.49,100.35,100.47,2596.0,100.373,100.423,100.2831,100.403,2596.0
2016-03-23 15:05:00,100.47,100.57,100.41,100.54,3609.0,100.403,100.5029,100.343,100.4729,3609.0
2016-03-23 15:10:00,100.52,100.66,100.45,100.62,3600.0,100.4529,100.5929,100.383,100.5529,3600.0
2016-03-23 15:15:00,100.56,100.87,100.48,100.8,4629.0,100.4929,100.8027,100.413,100.7328,4629.0
2016-03-23 15:20:00,100.83,100.83,100.58,100.58,2139.0,100.7627,100.7627,100.5129,100.5129,2139.0
2016-03-23 15:25:00,100.48,100.8,100.48,100.79,3400.0,100.413,100.7328,100.413,100.7228,3400.0
2016-03-23 15:30:00,100.75,100.92,100.73,100.84,6210.0,100.6828,100.8527,100.6628,100.7727,6210.0
2016-03-23 15:35:00,100.87,100.97,100.75,100.92,4130.0,100.8027,100.9026,100.6828,100.8527,4130.0
2016-03-23 15:40:00,100.83,101.04,100.83,100.92,7918.0,100.7627,100.9726,100.7627,100.8527,7918.0
2016-03-23 15:45:00,100.91,100.91,100.72,100.77,3803.0,100.8427,100.8427,100.6528,100.7028,3803.0
2016-03-23 15:50:00,100.73,100.85,100.68,100.75,5901.0,100.6628,100.7827,100.6128,100.6828,5901.0
2016-03-23 15:55:00,100.7,100.77,100.53,100.54,17246.0,100.6328,100.7028,100.4629,100.4729,17246.0
2016-03-24 09:30:00,100.25,100.81,99.96,100.68,4655.0,100.1831,100.7428,99.8933,100.6128,4655.0
2016-03-24 09:35:00,100.78,100.78,100.7,100.78,1000.0,100.7128,100.7128,100.6328,100.7128,1000.0
2016-03-24 09:40:00,100.78,101.4,100.78,101.27,2020.0,100.7128,101.3324,100.7128,101.2024,2020.0
2016-03-24 09:45:00,101.3,101.3,100.82,101.01,1816.0,101.2324,101.2324,100.7527,100.9426,1816.0
2016-03-24 09:50:00,100.99,101.07,100.82,101.07,1090.0,100.9226,101.0026,100.7527,101.0026,1090.0
2016-03-24 09:55:00,101.08,101.29,101.02,101.29,900.0,101.0126,101.2224,100.9526,101.2224,900.0
2016-03-24 10:00:00,101.27,101.27,100.6,100.78,1400.0,101.2024,101.2024,100.5329,100.7128,1400.0
2016-03-24 10:05:00,100.69,100.84,100.56,100.72,1100.0,100.6228,100.7727,100.4929,100.6528,1100.0
2016-03-24 10:10:00,100.66,100.79,100.66,100.74,800.0,100.5929,100.7228,100.5929,100.6728,800.0
2016-03-24 10:15:00,100.93,101.1,100.93,101.1,600.0,100.8627,101.0326,100.8627,101.0326,600.0
2016-03-24 10:20:00,101.11,101.31,101.11,101.31,600.0,101.0426,101.2424,101.0426,101.2424,600.0
2016-03-24 10:25:00,101.22,101.22,100.9,100.97,1538.0,101.1525,101.1525,100.8327,100.9026,1538.0
2016-03-24 10:30:00,101.0,101.21,100.94,101.14,1100.0,100.9326,101.1425,100.8727,101.0725,1100.0
2016-03-24 10:35:00,101.15,101.15,101.15,101.15,100.0,101.0825,101.0825,101.0825,101.0825,100.0
2016-03-24 10:40:00,101.24,101.43,101.24,101.39,2400.0,101.1725,101.3623,101.1725,101.3224,2400.0
2016-03-24 10:45:00,101.39,101.39,101.33,101.33,200.0,101.3224,101.3224,101.2624,101.2624,200.0
2016-03-24 10:50:00,101.33,101.33,101.33,101.33,213.0,101.2624,101.2624,101.2624,101.2624,213.0
2016-03-24 10:55:00,101.32,101.39,101.23,101.23,300.0,101.2524,101.3224,101.1625,101.1625,300.0
2016-03-24 11:00:00,101.31,101.31,101.12,101.12,1000.0,101.2424,101.2424,101.0525,101.0525,1000.0
2016-03-24 11:05:00,100.98,100.98,100.85,100.85,1100.0,100.9126,100.9126,100.7827,100.7827,1100.0
2016-03-24 11:10:00,100.84,100.84,100.81,100.81,600.0,100.7727,100.7727,100.7428,100.7428,600.0
2016-03-24 11:15:00,100.77,100.77,100.77,100.77,100.0,100.7028,100.7028,100.7028,100.7028,100.0
2016-03-24 11:20:00,100.42,100.56,100.39,100.52,1200.0,100.353,100.4929,100.323,100.4529,1200.0
2016-03-24 11:25:00,100.57,100.85,100.57,100.85,621.0,100.5029,100.7827,100.5029,100.7827,621.0
2016-03-24 11:30:00,100.83,100.9,100.83,100.9,500.0,100.7627,100.8327,100.7627,100.8327,500.0
2016-03-24 11:35:00,100.98,101.07,100.98,101.07,700.0,100.9126,101.0026,100.9126,101.0026,700.0
2016-03-24 11:40:00,101.2,101.2,100.99,100.99,1652.0,101.1325,101.1325,100.9226,100.9226,1652.0
2016-03-24 11:45:00,100.85,100.85,100.8,100.8,900.0,100.7827,100.7827,100.7328,100.7328,900.0
2016-03-24 11:50:00,100.53,100.73,100.48,100.59,1121.0,100.4629,100.6628,100.413,100.5229,1121.0
2016-03-24 11:55:00,100.63,100.76,100.62,100.76,300.0,100.5629,100.6928,100.5529,100.6928,300.0
2016-03-24 12:00:00,100.87,100.87,100.87,100.87,100.0,100.8027,100.8027,100.8027,100.8027,100.0
2016-03-24 12:05:00,101.0,101.34,100.98,101.23,1000.0,100.9326,101.2724,100.9126,101.1625,1000.0
2016-03-24 12:10:00,101.24,101.28,101.08,101.22,1500.0,101.1725,101.2124,101.0126,101.1525,1500.0
2016-03-24 12:15:00,101.23,101.23,101.23,101.23,100.0,101.1625,101.1625,101.1625,101.1625,100.0
2016-03-24 12:20:00,101.17,101.21,100.85,100.85,800.0,101.1025,101.1425,100.7827,100.7827,800.0
2016-03-24 12:25:00,100.97,100.97,100.61,100.82,500.0,100.9026,100.9026,100.5429,100.7527,500.0
2016-03-24 12:30:00,100.91,100.92,100.83,100.83,800.0,100.8427,100.8527,100.7627,100.7627,800.0
2016-03-24 12:35:00,100.89,100.89,100.89,100.89,100.0,100.8227,100.8227,100.8227,100.8227,100.0
2016-03-24 12:40:00,100.88,100.88,100.7,100.85,500.0,100.8127,100.8127,100.6328,100.7827,500.0
2016-03-24 12:45:00,100.72,100.72,100.72,100.72,100.0,100.6528,100.6528,100.6528,100.6528,100.0
2016-03-24 12:50:00,100.92,101.0,100.79,100.94,975.0,100.8527,100.9326,100.7228,100.8727,975.0
2016-03-24 12:55:00,101.04,101.06,100.88,100.88,1310.0,100.9726,100.9926,100.8127,100.8127,1310.0
2016-03-24 13:00:00,100.97,100.97,100.97,100.97,300.0,100.9026,100.9026,100.9026,100.9026,300.0
2016-03-24 13:05:00,100.98,100.98,100.93,100.98,700.0,100.9126,100.9126,100.8627,100.9126,700.0
2016-03-24 13:10:00,100.97,100.98,100.85,100.85,500.0,100.9026,100.9126,100.7827,100.7827,500.0
2016-03-24 13:15:00,100.91,100.91,100.83,100.83,1000.0,100.8427,100.8427,100.7627,100.7627,1000.0
2016-03-24 13:20:00,100.91,101.0,100.91,101.0,200.0,100.8427,100.9326,100.8427,100.9326,200.0
2016-03-24 13:25:00,100.94,100.94,100.61,100.68,1092.0,100.8727,100.8727,100.5429,100.6128,1092.0
2016-03-24 13:30:00,100.78,100.93,100.78,100.93,300.0,100.7128,100.8627,100.7128,100.8627,300.0
2016-03-24 13:35:00,100.98,100.98,100.98,100.98,200.0,100.9126,100.9126,100.9126,100.9126,200.0
2016-03-24 13:40:00,100.98,100.98,100.97,100.98,200.0,100.9126,100.9126,100.9026,100.9126,200.0
2016-03-24 13:45:00,101.0,101.13,101.0,101.13,1500.0,100.9326,101.0625,100.9326,101.0625,1500.0
2016-03-24 13:50:00,101.16,101.33,101.15,101.29,2280.0,101.0925,101.2624,101.0825,101.2224,2280.0
2016-03-24 13:55:00,101.29,101.3,101.26,101.28,1059.0,101.2224,101.2324,101.1925,101.2124,1059.0
2016-03-24 14:00:00,101.22,101.22,101.22,101.22,100.0,101.1525,101.1525,101.1525,101.1525,100.0
2016-03-24 14:05:00,101.2,101.23,101.16,101.17,500.0,101.1325,101.1625,101.0925,101.1025,500.0
2016-03-24 14:10:00,101.25,101.28,101.18,101.28,1600.0,101.1825,101.2124,101.1125,101.2124,1600.0
2016-03-24 14:15:00,101.24,101.37,101.22,101.22,1213.0,101.1725,101.3024,101.1525,101.1525,1213.0
2016-03-24 14:20:00,101.32,101.32,101.26,101.26,200.0,101.2524,101.2524,101.1925,101.1925,200.0
2016-03-24 14:25:00,101.37,101.37,101.32,101.32,500.0,101.3024,101.3024,101.2524,101.2524,500.0
2016-03-24 14:30:00,101.34,101.35,101.33,101.34,955.0,101.2724,101.2824,101.2624,101.2724,955.0
2016-03-24 14:35:00,101.28,101.42,101.28,101.39,1100.0,101.2124,101.3523,101.2124,101.3224,1100.0
2016-03-24 14:40:00,101.49,101.49,101.41,101.41,300.0,101.4223,101.4223,101.3424,101.3424,300.0
2016-03-24 14:45:00,101.48,101.5,101.48,101.5,300.0,101.4123,101.4323,101.4123,101.4323,300.0
2016-03-24 14:50:00,101.49,101.58,101.49,101.58,300.0,101.4223,101.5122,101.4223,101.5122,300.0
2016-03-24 14:55:00,101.51,101.51,101.46,101.46,800.0,101.4423,101.4423,101.3923,101.3923,800.0
2016-03-24 15:00:00,101.54,101.55,101.46,101.46,900.0,101.4723,101.4823,101.3923,101.3923,900.0
2016-03-24 15:05:00,101.51,101.56,101.5,101.53,917.0,101.4423,101.4923,101.4323,101.4623,917.0
2016-03-24 15:10:00,101.48,101.6,101.47,101.55,1300.0,101.4123,101.5322,101.4023,101.4823,1300.0
2016-03-24 15:15:00,101.48,101.54,101.2,101.2,4600.0,101.4123,101.4723,101.1325,101.1325,4600.0
2016-03-24 15:20:00,101.23,101.28,101.15,101.15,1335.0,101.1625,101.2124,101.0825,101.0825,1335.0
2016-03-24 15:25:00,101.21,101.21,100.9,100.96,3020.0,101.1425,101.1425,100.8327,100.8927,3020.0
2016-03-24 15:30:00,101.03,101.03,100.85,100.85,3722.0,100.9626,100.9626,100.7827,100.7827,3722.0
2016-03-24 15:35:00,100.84,100.88,100.73,100.82,1909.0,100.7727,100.8127,100.6628,100.7527,1909.0
2016-03-24 15:40:00,100.81,100.81,100.67,100.7,1980.0,100.7428,100.7428,100.6028,100.6328,1980.0
2016-03-24 15:45:00,100.64,101.02,100.64,101.0,3090.0,100.5729,100.9526,100.5729,100.9326,3090.0
2016-03-24 15:50:00,101.04,101.04,100.97,100.99,6567.0,100.9726,100.9726,100.9026,100.9226,6567.0
2016-03-24 15:55:00,101.0,101.0,100.42,100.99,18633.0,100.9326,100.9326,100.353,100.9226,18633.0
2016-03-28 09:30:00,101.7,101.84,101.31,101.31,5434.0,101.6322,101.7721,101.2424,101.2424,5434.0
2016-03-28 09:35:00,101.23,101.54,101.21,101.27,1600.0,101.1625,101.4723,101.1425,101.2024,1600.0
2016-03-28 09:40:00,101.55,101.69,101.27,101.68,400.0,101.4823,101.6222,101.2024,101.6122,400.0
2016-03-28 09:45:00,101.48,101.71,101.39,101.39,1337.0,101.4123,101.6422,101.3224,101.3224,1337.0
2016-03-28 09:50:00,101.1,101.21,101.05,101.21,300.0,101.0326,101.1425,100.9826,101.1425,300.0
2016-03-28 09:55:00,101.5,101.53,101.3,101.3,800.0,101.4323,101.4623,101.2324,101.2324,800.0
2016-03-28 10:00:00,101.41,101.68,101.4,101.68,400.0,101.3424,101.6122,101.3324,101.6122,400.0
2016-03-28 10:05:00,101.7,101.7,101.6,101.6,803.0,101.6322,101.6322,101.5322,101.5322,803.0
2016-03-28 10:10:00,101.32,101.37,101.29,101.3,735.0,101.2524,101.3024,101.2224,101.2324,735.0
2016-03-28 10:15:00,101.3,101.3,101.3,101.3,0.0,101.2324,101.2324,101.2324,101.2324,0.0
2016-03-28 10:20:00,101.36,101.56,101.35,101.56,1400.0,101.2924,101.4923,101.2824,101.4923,1400.0
2016-03-28 10:25:00,101.59,101.61,101.51,101.51,1900.0,101.5222,101.5422,101.4423,101.4423,1900.0
2016-03-28 10:30:00,101.39,101.39,101.26,101.35,600.0,101.3224,101.3224,101.1925,101.2824,600.0
2016-03-28 10:35:00,101.16,101.27,101.16,101.16,900.0,101.0925,101.2024,101.0925,101.0925,900.0
2016-03-28 10:40:00,101.14,101.19,100.76,101.07,1104.0,101.0725,101.1225,100.6928,101.0026,1104.0
2016-03-28 10:45:00,101.0,101.0,100.97,100.97,200.0,100.9326,100.9326,100.9026,100.9026,200.0
2016-03-28 10:50:00,100.96,100.96,100.81,100.81,800.0,100.8927,100.8927,100.7428,100.7428,800.0
2016-03-28 10:55:00,100.59,100.74,100.59,100.71,300.0,100.5229,100.6728,100.5229,100.6428,300.0
2016-03-28 11:00:00,100.72,100.72,100.4,100.48,2380.0,100.6528,100.6528,100.333,100.413,2380.0
2016-03-28 11:05:00,100.34,100.61,100.34,100.43,2000.0,100.2731,100.5429,100.2731,100.363,2000.0
2016-03-28 11:10:00,100.45,100.72,100.45,100.67,4370.0,100.383,100.6528,100.383,100.6028,4370.0
2016-03-28 11:15:00,100.71,100.71,100.6,100.6,1800.0,100.6428,100.6428,100.5329,100.5329,1800.0
2016-03-28 11:20:00,100.6,100.73,100.54,100.73,1000.0,100.5329,100.6628,100.4729,100.6628,1000.0
2016-03-28 11:25:00,100.71,100.73,100.71,100.73,300.0,100.6428,100.6628,100.6428,100.6628,300.0
2016-03-28 11:30:00,100.73,100.73,100.73,100.73,0.0,100.6628,100.6628,100.6628,100.6628,0.0
2016-03-28 11:35:00,100.85,101.01,100.85,100.91,500.0,100.7827,100.9426,100.7827,100.8427,500.0
2016-03-28 11:40:00,101.06,101.07,101.06,101.07,300.0,100.9926,101.0026,100.9926,101.0026,300.0
2016-03-28 11:45:00,101.09,101.09,100.93,100.93,2500.0,101.0226,101.0226,100.8627,100.8627,2500.0
2016-03-28 11:50:00,100.93,100.93,100.7,100.7,1200.0,100.8627,100.8627,100.6328,100.6328,1200.0
2016-03-28 11:55:00,100.71,100.79,100.62,100.79,1100.0,100.6428,100.7228,100.5529,100.7228,1100.0
2016-03-28 12:00:00,100.79,100.79,100.79,100.79,0.0,100.7228,100.7228,100.7228,100.7228,0.0
2016-03-28 12:05:00,100.99,100.99,100.88,100.88,300.0,100.9226,100.9226,100.8127,100.8127,300.0
2016-03-28 12:10:00,100.86,100.88,100.86,100.88,400.0,100.7927,100.8127,100.7927,100.8127,400.0
2016-03-28 12:15:00,100.92,100.96,100.92,100.94,1500.0,100.8527,100.8927,100.8527,100.8727,1500.0
2016-03-28 12:20:00,100.98,101.01,100.96,101.01,800.0,100.9126,100.9426,100.8927,100.9426,800.0
2016-03-28 12:25:00,101.12,101.12,101.08,101.08,200.0,101.0525,101.0525,101.0126,101.0126,200.0
2016-03-28 12:30:00,101.12,101.18,101.12,101.18,500.0,101.0525,101.1125,101.0525,101.1125,500.0
2016-03-28 12:35:00,101.2,101.29,101.11,101.29,2936.0,101.1325,101.2224,101.0426,101.2224,2936.0
2016-03-28 12:40:00,101.28,101.34,101.28,101.34,500.0,101.2124,101.2724,101.2124,101.2724,500.0
2016-03-28 12:45:00,101.4,101.4,101.39,101.4,150.0,101.3324,101.3324,101.3224,101.3324,150.0
2016-03-28 12:50:00,101.32,101.37,101.31,101.31,2200.0,101.2524,101.3024,101.2424,101.2424,2200.0
2016-03-28 12:55:00,101.32,101.34,101.24,101.24,1100.0,101.2524,101.2724,101.1725,101.1725,1100.0
2016-03-28 13:00:00,101.3,101.3,101.26,101.28,300.0,101.2324,101.2324,101.1925,101.2124,300.0
2016-03-28 13:05:00,101.28,101.34,101.28,101.34,300.0,101.2124,101.2724,101.2124,101.2724,300.0
2016-03-28 13:10:00,101.28,101.29,100.99,101.05,1800.0,101.2124,101.2224,100.9226,100.9826,1800.0
2016-03-28 13:15:00,101.09,101.09,100.96,100.96,300.0,101.0226,101.0226,100.8927,100.8927,300.0
2016-03-28 13:20:00,100.96,101.01,100.91,100.92,1200.0,100.8927,100.9426,100.8427,100.8527,1200.0
2016-03-28 13:25:00,101.0,101.02,100.92,100.92,1700.0,100.9326,100.9526,100.8527,100.8527,1700.0
2016-03-28 13:30:00,101.04,101.04,100.99,100.99,500.0,100.9726,100.9726,100.9226,100.9226,500.0
2016-03-28 13:35:00,100.99,100.99,100.91,100.91,896.0,100.9226,100.9226,100.8427,100.8427,896.0
2016-03-28 13:40:00,100.94,100.94,100.94,100.94,200.0,100.8727,100.8727,100.8727,100.8727,200.0
2016-03-28 13:45:00,100.96,101.09,100.91,101.03,3689.0,100.8927,101.0226,100.8427,100.9626,3689.0
2016-03-28 13:50:00,101.01,101.05,100.97,100.97,2106.0,100.9426,100.9826,100.9026,100.9026,2106.0
2016-03-28 13:55:00,100.99,100.99,100.86,100.86,5100.0,100.9226,100.9226,100.7927,100.7927,5100.0
2016-03-28 14:00:00,100.77,100.95,100.77,100.95,1750.0,100.7028,100.8827,100.7028,100.8827,1750.0
2016-03-28 14:05:00,100.96,101.01,100.96,100.98,1100.0,100.8927,100.9426,100.8927,100.9126,1100.0
2016-03-28 14:10:00,101.06,101.07,100.89,101.04,5891.0,100.9926,101.0026,100.8227,100.9726,5891.0
2016-03-28 14:15:00,101.08,101.14,101.04,101.04,800.0,101.0126,101.0725,100.9726,100.9726,800.0
2016-03-28 14:20:00,100.96,101.07,100.96,101.0,2300.0,100.8927,101.0026,100.8927,100.9326,2300.0
2016-03-28 14:25:00,101.05,101.05,100.98,101.04,1885.0,100.9826,100.9826,100.9126,100.9726,1885.0
2016-03-28 14:30:00,101.09,101.1,100.97,100.98,3050.0,101.0226,101.0326,100.9026,100.9126,3050.0
2016-03-28 14:35:00,100.97,101.01,100.92,100.98,1900.0,100.9026,100.9426,100.8527,100.9126,1900.0
2016-03-28 14:40:00,100.98,100.98,100.88,100.88,1546.0,100.9126,100.9126,100.8127,100.8127,1546.0
2016-03-28 14:45:00,100.85,100.85,100.79,100.79,1100.0,100.7827,100.7827,100.7228,100.7228,1100.0
2016-03-28 14:50:00,100.79,100.79,100.67,100.75,1600.0,100.7228,100.7228,100.6028,100.6828,1600.0
2016-03-28 14:55:00,100.79,100.95,100.79,100.94,600.0,100.7228,100.8827,100.7228,100.8727,600.0
2016-03-28 15:00:00,100.9,101.18,100.9,101.04,700.0,100.8327,101.1125,100.8327,100.9726,700.0
2016-03-28 15:05:00,101.1,101.25,101.1,101.18,2600.0,101.0326,101.1825,101.0326,101.1125,2600.0
2016-03-28 15:10:00,101.16,101.16,101.03,101.08,5100.0,101.0925,101.0925,100.9626,101.0126,5100.0
2016-03-28 15:15:00,101.05,101.17,101.04,101.13,1952.0,100.9826,101.1025,100.9726,101.0625,1952.0
2016-03-28 15:20:00,101.1,101.19,101.03,101.19,2200.0,101.0326,101.1225,100.9626,101.1225,2200.0
2016-03-28 15:25:00,101.12,101.17,101.05,101.09,3500.0,101.0525,101.1025,100.9826,101.0226,3500.0
2016-03-28 15:30:00,101.13,101.13,100.98,100.98,2491.0,101.0625,101.0625,100.9126,100.9126,2491.0
2016-03-28 15:35:00,101.01,101.01,100.67,100.73,4374.0,100.9426,100.9426,100.6028,100.6628,4374.0
2016-03-28 15:40:00,100.77,100.94,100.74,100.93,4406.0,100.7028,100.8727,100.6728,100.8627,4406.0
2016-03-28 15:45:00,100.87,100.87,100.68,100.7,7212.0,100.8027,100.8027,100.6128,100.6328,7212.0
2016-03-28 15:50:00,100.69,100.69,100.39,100.49,11900.0,100.6228,100.6228,100.323,100.423,11900.0
2016-03-28 15:55:00,100.52,100.75,100.5,100.65,19113.0,100.4529,100.6828,100.433,100.5829,19113.0
2016-03-29 09:30:00,100.42,100.42,100.42,100.42,324.0,100.353,100.353,100.353,100.353,324.0
2016-03-29 09:35:00,100.99,100.99,100.99,100.99,100.0,100.9226,100.9226,100.9226,100.9226,100.0
2016-03-29 09:40:00,100.99,100.99,100.91,100.91,200.0,100.9226,100.9226,100.8427,100.8427,200.0
2016-03-29 09:45:00,100.67,101.34,100.49,101.31,2400.0,100.6028,101.2724,100.423,101.2424,2400.0
2016-03-29 09:50:00,101.5,101.5,101.14,101.15,2100.0,101.4323,101.4323,101.0725,101.0825,2100.0
2016-03-29 09:55:00,101.38,101.43,101.38,101.43,200.0,101.3124,101.3623,101.3124,101.3623,200.0
2016-03-29 10:00:00,101.44,101.88,101.43,101.55,3540.0,101.3723,101.812,101.3623,101.4823,3540.0
2016-03-29 10:05:00,101.6,101.71,101.59,101.61,947.0,101.5322,101.6422,101.5222,101.5422,947.0
2016-03-29 10:10:00,101.69,101.72,101.67,101.72,517.0,101.6222,101.6521,101.6022,101.6521,517.0
2016-03-29 10:15:00,101.64,101.66,101.56,101.56,1200.0,101.5722,101.5922,101.4923,101.4923,1200.0
2016-03-29 10:20:00,101.5,101.77,101.5,101.72,600.0,101.4323,101.7021,101.4323,101.6521,600.0
2016-03-29 10:25:00,101.63,101.77,101.59,101.59,1000.0,101.5622,101.7021,101.5222,101.5222,1000.0
2016-03-29 10:30:00,101.66,101.82,101.66,101.68,1106.0,101.5922,101.7521,101.5922,101.6122,1106.0
2016-03-29 10:35:00,101.77,101.8,101.6,101.6,4130.0,101.7021,101.7321,101.5322,101.5322,4130.0
2016-03-29 10:40:00,101.62,101.75,101.59,101.66,2800.0,101.5522,101.6821,101.5222,101.5922,2800.0
2016-03-29 10:45:00,101.67,101.67,101.6,101.6,3511.0,101.6022,101.6022,101.5322,101.5322,3511.0
2016-03-29 10:50:00,101.65,101.66,101.64,101.64,1300.0,101.5822,101.5922,101.5722,101.5722,1300.0
2016-03-29 10:55:00,101.65,101.65,101.54,101.64,1300.0,101.5822,101.5822,101.4723,101.5722,1300.0
2016-03-29 11:00:00,101.64,101.67,101.58,101.61,3141.0,101.5722,101.6022,101.5122,101.5422,3141.0
2016-03-29 11:05:00,101.65,101.65,101.57,101.64,3100.0,101.5822,101.5822,101.5022,101.5722,3100.0
2016-03-29 11:10:00,101.63,101.72,101.59,101.65,3661.0,101.5622,101.6521,101.5222,101.5822,3661.0
2016-03-29 11:15:00,101.71,101.72,101.71,101.72,200.0,101.6422,101.6521,101.6422,101.6521,200.0
2016-03-29 11:20:00,101.72,101.72,101.72,101.72,0.0,101.6521,101.6521,101.6521,101.6521,0.0
2016-03-29 11:25:00,101.65,102.0,101.65,101.99,1837.0,101.5822,101.932,101.5822,101.922,1837.0
2016-03-29 11:30:00,102.24,102.9,102.24,102.9,5561.0,102.1718,102.8314,102.1718,102.8314,5561.0
2016-03-29 11:35:00,102.94,103.04,102.94,103.0,5566.0,102.8713,102.9713,102.8713,102.9313,5566.0
2016-03-29 11:40:00,103.04,103.25,103.04,103.23,4038.0,102.9713,103.1811,102.9713,103.1611,4038.0
2016-03-29 11:45:00,103.25,103.42,103.25,103.42,300.0,103.1811,103.351,103.1811,103.351,300.0
2016-03-29 11:50:00,103.43,103.57,103.43,103.57,1955.0,103.361,103.5009,103.361,103.5009,1955.0
2016-03-29 11:55:00,103.6,103.6,103.29,103.3,1899.0,103.5309,103.5309,103.2211,103.2311,1899.0
2016-03-29 12:00:00,103.27,103.27,103.13,103.16,600.0,103.2011,103.2011,103.0612,103.0912,600.0
2016-03-29 12:05:00,103.05,103.19,103.05,103.07,1000.0,102.9813,103.1212,102.9813,103.0012,1000.0
2016-03-29 12:10:00,103.17,103.25,103.17,103.25,300.0,103.1012,103.1811,103.1012,103.1811,300.0
2016-03-29 12:15:00,103.37,103.37,103.16,103.16,200.0,103.301,103.301,103.0912,103.0912,200.0
2016-03-29 12:20:00,103.29,103.84,103.21,103.84,8195.0,103.2211,103.7707,103.1412,103.7707,8195.0
2016-03-29 12:25:00,103.9,103.98,103.84,103.94,1947.0,103.8307,103.9106,103.7707,103.8707,1947.0
2016-03-29 12:30:00,103.87,103.87,103.87,103.87,200.0,103.8007,103.8007,103.8007,103.8007,200.0
2016-03-29 12:35:00,104.14,104.14,104.14,104.14,100.0,104.0705,104.0705,104.0705,104.0705,100.0
2016-03-29 12:40:00,103.86,104.23,103.86,104.23,1500.0,103.7907,104.1605,103.7907,104.1605,1500.0
2016-03-29 12:45:00,104.24,104.29,104.24,104.29,300.0,104.1705,104.2204,104.1705,104.2204,300.0
2016-03-29 12:50:00,104.37,104.72,104.37,104.45,2300.0,104.3004,104.6501,104.3004,104.3803,2300.0
2016-03-29 12:55:00,104.33,104.33,104.03,104.03,1200.0,104.2604,104.2604,103.9606,103.9606,1200.0
2016-03-29 13:00:00,104.0,104.16,104.0,104.16,735.0,103.9306,104.0905,103.9306,104.0905,735.0
2016-03-29 13:05:00,104.0,104.0,103.73,103.87,600.0,103.9306,103.9306,103.6608,103.8007,600.0
2016-03-29 13:10:00,103.87,103.87,103.87,103.87,0.0,103.8007,103.8007,103.8007,103.8007,0.0
2016-03-29 13:15:00,104.16,104.16,104.07,104.15,680.0,104.0905,104.0905,104.0006,104.0805,680.0
2016-03-29 13:20:00,104.06,104.11,103.9,104.03,600.0,103.9906,104.0406,103.8307,103.9606,600.0
2016-03-29 13:25:00,104.01,104.07,104.01,104.04,716.0,103.9406,104.0006,103.9406,103.9706,716.0
2016-03-29 13:30:00,104.04,104.04,103.88,103.96,800.0,103.9706,103.9706,103.8107,103.8907,800.0
2016-03-29 13:35:00,103.79,103.91,103.79,103.91,1000.0,103.7208,103.8407,103.7208,103.8407,1000.0
2016-03-29 13:40:00,103.96,104.19,103.96,104.19,900.0,103.8907,104.1205,103.8907,104.1205,900.0
2016-03-29 13:45:00,104.3,104.46,104.3,104.46,200.0,104.2304,104.3903,104.2304,104.3903,200.0
2016-03-29 13:50:00,104.52,104.73,104.37,104.73,8400.0,104.4503,104.6601,104.3004,104.6601,8400.0
2016-03-29 13:55:00,104.86,104.88,104.81,104.83,1270.0,104.7901,104.81,104.7401,104.7601,1270.0
2016-03-29 14:00:00,104.85,104.97,104.83,104.97,733.0,104.7801,104.9,104.7601,104.9,733.0
2016-03-29 14:05:00,104.97,104.98,104.86,104.98,1100.0,104.9,104.91,104.7901,104.91,1100.0
2016-03-29 14:10:00,104.98,105.07,104.88,104.88,2258.0,104.91,104.9999,104.81,104.81,2258.0
2016-03-29 14:15:00,104.93,105.23,104.9,105.23,5500.0,104.86,105.1598,104.83,105.1598,5500.0
2016-03-29 14:20:00,105.23,105.23,105.1,105.1,3101.0,105.1598,105.1598,105.0299,105.0299,3101.0
2016-03-29 14:25:00,105.22,105.49,105.22,105.49,2900.0,105.1498,105.4196,105.1498,105.4196,2900.0
2016-03-29 14:30:00,105.26,105.38,105.25,105.26,600.0,105.1898,105.3097,105.1798,105.1898,600.0
2016-03-29 14:35:00,105.33,105.47,105.27,105.46,2200.0,105.2597,105.3996,105.1998,105.3897,2200.0
2016-03-29 14:40:00,105.47,105.88,105.44,105.48,3999.0,105.3996,105.8094,105.3697,105.4096,3999.0
2016-03-29 14:45:00,105.66,105.88,105.59,105.83,1200.0,105.5895,105.8094,105.5196,105.7594,1200.0
2016-03-29 14:50:00,105.85,105.92,105.61,105.64,3100.0,105.7794,105.8493,105.5396,105.5695,3100.0
2016-03-29 14:55:00,105.7,105.74,105.45,105.7,2200.0,105.6295,105.6695,105.3797,105.6295,2200.0
2016-03-29 15:00:00,105.82,105.92,105.58,105.92,3100.0,105.7494,105.8493,105.5096,105.8493,3100.0
2016-03-29 15:05:00,105.92,105.99,105.81,105.93,1500.0,105.8493,105.9193,105.7394,105.8593,1500.0
2016-03-29 15:10:00,105.93,105.99,105.68,105.68,2200.0,105.8593,105.9193,105.6095,105.6095,2200.0
2016-03-29 15:15:00,105.82,106.0,105.65,105.65,3200.0,105.7494,105.9293,105.5795,105.5795,3200.0
2016-03-29 15:20:00,105.66,106.0,105.66,106.0,2200.0,105.5895,105.9293,105.5895,105.9293,2200.0
2016-03-29 15:25:00,105.94,105.99,105.53,105.67,7581.0,105.8693,105.9193,105.4596,105.5995,7581.0
2016-03-29 15:30:00,105.67,105.68,105.11,105.21,7500.0,105.5995,105.6095,105.0399,105.1398,7500.0
2016-03-29 15:35:00,105.15,105.35,105.15,105.3,4028.0,105.0799,105.2797,105.0799,105.2298,4028.0
2016-03-29 15:40:00,105.3,105.42,105.25,105.37,4735.0,105.2298,105.3497,105.1798,105.2997,4735.0
2016-03-29 15:45:00,105.3,105.34,105.13,105.2,8678.0,105.2298,105.2697,105.0599,105.1298,8678.0
2016-03-29 15:50:00,105.19,105.3,105.05,105.1,17917.0,105.1198,105.2298,104.9799,105.0299,17917.0
2016-03-29 15:55:00,105.12,105.43,105.06,105.41,42626.0,105.0499,105.3597,104.9899,105.3397,42626.0
2016-03-30 09:30:00,105.69,106.0,105.62,106.0,1831.0,105.6195,105.9293,105.5495,105.9293,1831.0
2016-03-30 09:35:00,105.86,105.86,105.16,105.22,2132.0,105.7894,105.7894,105.0899,105.1498,2132.0
2016-03-30 09:40:00,105.33,105.45,105.33,105.45,200.0,105.2597,105.3797,105.2597,105.3797,200.0
2016-03-30 09:45:00,105.5,105.69,105.37,105.69,1100.0,105.4296,105.6195,105.2997,105.6195,1100.0
2016-03-30 09:50:00,105.77,105.77,105.34,105.51,1311.0,105.6994,105.6994,105.2697,105.4396,1311.0
2016-03-30 09:55:00,105.33,105.35,105.0,105.0,900.0,105.2597,105.2797,104.93,104.93,900.0
2016-03-30 10:00:00,105.0,105.04,104.47,104.47,1105.0,104.93,104.9699,104.4003,104.4003,1105.0
2016-03-30 10:05:00,104.41,104.68,104.4,104.51,2800.0,104.3404,104.6102,104.3304,104.4403,2800.0
2016-03-30 10:10:00,104.64,104.99,104.64,104.95,1400.0,104.5702,104.92,104.5702,104.88,1400.0
2016-03-30 10:15:00,104.98,105.03,104.88,104.92,700.0,104.91,104.9599,104.81,104.85,700.0
2016-03-30 10:20:00,104.92,105.03,104.86,104.96,1340.0,104.85,104.9599,104.7901,104.89,1340.0
2016-03-30 10:25:00,104.96,105.01,104.85,104.85,800.0,104.89,104.94,104.7801,104.7801,800.0
2016-03-30 10:30:00,104.93,104.93,104.74,104.8,1600.0,104.86,104.86,104.6701,104.7301,1600.0
2016-03-30 10:35:00,104.8,105.16,104.8,105.07,1148.0,104.7301,105.0899,104.7301,104.9999,1148.0
2016-03-30 10:40:00,105.05,105.11,104.88,105.11,300.0,104.9799,105.0399,104.81,105.0399,300.0
2016-03-30 10:45:00,105.0,105.08,104.63,104.8,1540.0,104.93,105.0099,104.5602,104.7301,1540.0
2016-03-30 10:50:00,104.59,104.63,104.41,104.62,1947.0,104.5202,104.5602,104.3404,104.5502,1947.0
2016-03-30 10:55:00,104.62,104.62,104.44,104.48,1600.0,104.5502,104.5502,104.3703,104.4103,1600.0
2016-03-30 11:00:00,104.52,105.06,104.48,105.06,2950.0,104.4503,104.9899,104.4103,104.9899,2950.0
2016-03-30 11:05:00,104.83,104.86,104.54,104.57,2200.0,104.7601,104.7901,104.4703,104.5002,2200.0
2016-03-30 11:10:00,104.62,104.73,104.62,104.67,1600.0,104.5502,104.6601,104.5502,104.6002,1600.0
2016-03-30 11:15:00,104.67,104.67,104.5,104.5,600.0,104.6002,104.6002,104.4303,104.4303,600.0
2016-03-30 11:20:00,104.5,104.5,104.25,104.4,500.0,104.4303,104.4303,104.1805,104.3304,500.0
2016-03-30 11:25:00,104.24,104.34,103.93,103.93,1500.0,104.1705,104.2704,103.8607,103.8607,1500.0
2016-03-30 11:30:00,104.01,104.12,103.98,104.12,850.0,103.9406,104.0505,103.9106,104.0505,850.0
2016-03-30 11:35:00,104.13,104.37,104.11,104.34,1300.0,104.0605,104.3004,104.0406,104.2704,1300.0
2016-03-30 11:40:00,104.27,104.48,104.27,104.48,300.0,104.2004,104.4103,104.2004,104.4103,300.0
2016-03-30 11:45:00,104.8,105.03,104.8,105.03,300.0,104.7301,104.9599,104.7301,104.9599,300.0
2016-03-30 11:50:00,105.09,105.18,104.99,104.99,300.0,105.0199,105.1098,104.92,104.92,300.0
2016-03-30 11:55:00,105.17,105.2,104.99,105.05,2808.0,105.0998,105.1298,104.92,104.9799,2808.0
2016-03-30 12:00:00,105.15,105.15,104.65,104.65,600.0,105.0799,105.0799,104.5802,104.5802,600.0
2016-03-30 12:05:00,104.73,104.81,104.62,104.62,400.0,104.6601,104.7401,104.5502,104.5502,400.0
2016-03-30 12:10:00,104.64,104.64,104.64,104.64,200.0,104.5702,104.5702,104.5702,104.5702,200.0
2016-03-30 12:15:00,104.79,104.79,104.65,104.65,500.0,104.7201,104.7201,104.5802,104.5802,500.0
2016-03-30 12:20:00,104.45,104.62,104.34,104.34,800.0,104.3803,104.5502,104.2704,104.2704,800.0
2016-03-30 12:25:00,104.34,104.36,104.32,104.36,400.0,104.2704,104.2904,104.2504,104.2904,400.0
2016-03-30 12:30:00,104.48,104.66,104.48,104.66,900.0,104.4103,104.5902,104.4103,104.5902,900.0
2016-03-30 12:35:00,104.64,104.8,104.47,104.67,5050.0,104.5702,104.7301,104.4003,104.6002,5050.0
2016-03-30 12:40:00,104.57,104.77,104.42,104.65,4450.0,104.5002,104.7001,104.3503,104.5802,4450.0
2016-03-30 12:45:00,104.67,104.67,104.57,104.57,300.0,104.6002,104.6002,104.5002,104.5002,300.0
2016-03-30 12:50:00,104.72,104.72,104.72,104.72,100.0,104.6501,104.6501,104.6501,104.6501,100.0
2016-03-30 12:55:00,104.72,104.72,104.72,104.72,0.0,104.6501,104.6501,104.6501,104.6501,0.0
2016-03-30 13:00:00,104.89,104.89,104.68,104.68,800.0,104.82,104.82,104.6102,104.6102,800.0
2016-03-30 13:05:00,104.7,104.84,104.7,104.84,400.0,104.6302,104.7701,104.6302,104.7701,400.0
2016-03-30 13:10:00,104.83,104.92,104.83,104.92,200.0,104.7601,104.85,104.7601,104.85,200.0
2016-03-30 13:15:00,104.92,104.92,104.92,104.92,0.0,104.85,104.85,104.85,104.85,0.0
2016-03-30 13:20:00,104.88,104.93,104.88,104.93,400.0,104.81,104.86,104.81,104.86,400.0
2016-03-30 13:25:00,104.93,104.93,104.93,104.93,0.0,104.86,104.86,104.86,104.86,0.0
2016-03-30 13:30:00,104.82,104.84,104.5,104.72,2522.0,104.7501,104.7701,104.4303,104.6501,2522.0
2016-03-30 13:35:00,104.85,104.85,104.83,104.83,400.0,104.7801,104.7801,104.7601,104.7601,400.0
2016-03-30 13:40:00,104.8,104.85,104.8,104.85,200.0,104.7301,104.7801,104.7301,104.7801,200.0
2016-03-30 13:45:00,104.89,104.96,104.8,104.88,4122.0,104.82,104.89,104.7301,104.81,4122.0
2016-03-30 13:50:00,104.82,105.24,104.73,104.91,10719.0,104.7501,105.1698,104.6601,104.84,10719.0
2016-03-30 13:55:00,105.07,105.07,105.06,105.06,600.0,104.9999,104.9999,104.9899,104.9899,600.0
2016-03-30 14:00:00,105.0,105.0,105.0,105.0,100.0,104.93,104.93,104.93,104.93,100.0
2016-03-30 14:05:00,105.21,105.23,105.11,105.18,1300.0,105.1398,105.1598,105.0399,105.1098,1300.0
2016-03-30 14:10:00,105.16,105.45,105.16,105.33,3100.0,105.0899,105.3797,105.0899,105.2597,3100.0
2016-03-30 14:15:00,105.4,105.4,105.28,105.28,1039.0,105.3297,105.3297,105.2098,105.2098,1039.0
2016-03-30 14:20:00,105.06,105.07,105.06,105.07,200.0,104.9899,104.9999,104.9899,104.9999,200.0
2016-03-30 14:25:00,105.08,105.15,105.08,105.15,200.0,105.0099,105.0799,105.0099,105.0799,200.0
2016-03-30 14:30:00,105.25,105.27,105.25,105.27,200.0,105.1798,105.1998,105.1798,105.1998,200.0
2016-03-30 14:35:00,105.38,105.38,105.38,105.38,100.0,105.3097,105.3097,105.3097,105.3097,100.0
2016-03-30 14:40:00,105.21,105.21,105.09,105.09,600.0,105.1398,105.1398,105.0199,105.0199,600.0
2016-03-30 14:45:00,105.14,105.21,105.14,105.21,600.0,105.0699,105.1398,105.0699,105.1398,600.0
2016-03-30 14:50:00,105.14,105.23,105.14,105.23,600.0,105.0699,105.1598,105.0699,105.1598,600.0
2016-03-30 14:55:00,105.27,105.32,105.26,105.32,400.0,105.1998,105.2497,105.1898,105.2497,400.0
2016-03-30 15:00:00,105.32,105.42,105.28,105.28,600.0,105.2497,105.3497,105.2098,105.2098,600.0
2016-03-30 15:05:00,105.46,105.58,105.45,105.58,1301.0,105.3897,105.5096,105.3797,105.5096,1301.0
2016-03-30 15:10:00,105.69,105.72,105.67,105.72,730.0,105.6195,105.6495,105.5995,105.6495,730.0
2016-03-30 15:15:00,105.78,105.78,105.5,105.5,2000.0,105.7094,105.7094,105.4296,105.4296,2000.0
2016-03-30 15:20:00,105.54,105.56,105.53,105.53,1200.0,105.4696,105.4896,105.4596,105.4596,1200.0
2016-03-30 15:25:00,105.52,105.55,105.45,105.54,2300.0,105.4496,105.4796,105.3797,105.4696,2300.0
2016-03-30 15:30:00,105.62,105.62,105.53,105.53,1400.0,105.5495,105.5495,105.4596,105.4596,1400.0
2016-03-30 15:35:00,105.54,105.55,105.38,105.45,2380.0,105.4696,105.4796,105.3097,105.3797,2380.0
2016-03-30 15:40:00,105.49,105.5,105.39,105.41,1600.0,105.4196,105.4296,105.3197,105.3397,1600.0
2016-03-30 15:45:00,105.4,105.43,105.34,105.39,1100.0,105.3297,105.3597,105.2697,105.3197,1100.0
2016-03-30 15:50:00,105.41,105.42,105.23,105.25,4341.0,105.3397,105.3497,105.1598,105.1798,4341.0
2016-03-30 15:55:00,105.25,105.25,105.0,105.03,9501.0,105.1798,105.1798,104.93,104.9599,9501.0
2016-03-31 09:30:00,104.89,106.0,104.89,106.0,937.0,104.82,105.9293,104.82,105.9293,937.0
2016-03-31 09:35:00,104.97,105.23,104.97,105.23,300.0,104.9,105.1598,104.9,105.1598,300.0
2016-03-31 09:40:00,105.55,105.55,105.54,105.54,318.0,105.4796,105.4796,105.4696,105.4696,318.0
2016-03-31 09:45:00,105.54,105.54,105.54,105.54,0.0,105.4696,105.4696,105.4696,105.4696,0.0
2016-03-31 09:50:00,105.52,105.52,105.52,105.52,100.0,105.4496,105.4496,105.4496,105.4496,100.0
2016-03-31 09:55:00,105.39,105.43,105.34,105.43,800.0,105.3197,105.3597,105.2697,105.3597,800.0
2016-03-31 10:00:00,105.47,105.52,105.45,105.51,770.0,105.3996,105.4496,105.3797,105.4396,770.0
2016-03-31 10:05:00,105.45,105.45,105.45,105.45,100.0,105.3797,105.3797,105.3797,105.3797,100.0
2016-03-31 10:10:00,105.45,105.68,105.32,105.61,3944.0,105.3797,105.6095,105.2497,105.5396,3944.0
2016-03-31 10:15:00,105.71,105.71,105.57,105.57,600.0,105.6395,105.6395,105.4996,105.4996,600.0
2016-03-31 10:20:00,105.57,105.71,105.57,105.71,1400.0,105.4996,105.6395,105.4996,105.6395,1400.0
2016-03-31 10:25:00,105.71,105.71,105.68,105.7,600.0,105.6395,105.6395,105.6095,105.6295,600.0
2016-03-31 10:30:00,105.57,105.64,105.5,105.51,925.0,105.4996,105.5695,105.4296,105.4396,925.0
2016-03-31 10:35:00,105.51,105.51,105.4,105.46,2200.0,105.4396,105.4396,105.3297,105.3897,2200.0
2016-03-31 10:40:00,105.49,105.55,105.36,105.45,1200.0,105.4196,105.4796,105.2897,105.3797,1200.0
2016-03-31 10:45:00,105.24,105.24,105.24,105.24,219.0,105.1698,105.1698,105.1698,105.1698,219.0
2016-03-31 10:50:00,105.35,105.42,105.35,105.41,600.0,105.2797,105.3497,105.2797,105.3397,600.0
2016-03-31 10:55:00,105.38,105.38,105.27,105.34,900.0,105.3097,105.3097,105.1998,105.2697,900.0
2016-03-31 11:00:00,105.34,105.34,105.34,105.34,200.0,105.2697,105.2697,105.2697,105.2697,200.0
2016-03-31 11:05:00,105.39,105.41,105.39,105.41,717.0,105.3197,105.3397,105.3197,105.3397,717.0
2016-03-31 11:10:00,105.49,105.49,105.42,105.42,200.0,105.4196,105.4196,105.3497,105.3497,200.0
2016-03-31 11:15:00,105.5,105.76,105.5,105.72,3150.0,105.4296,105.6895,105.4296,105.6495,3150.0
2016-03-31 11:20:00,105.69,105.76,105.6,105.62,1050.0,105.6195,105.6895,105.5296,105.5495,1050.0
2016-03-31 11:25:00,105.34,105.34,105.34,105.34,100.0,105.2697,105.2697,105.2697,105.2697,100.0
2016-03-31 11:30:00,105.43,105.46,105.31,105.31,600.0,105.3597,105.3897,105.2398,105.2398,600.0
2016-03-31 11:35:00,105.23,105.33,105.16,105.16,700.0,105.1598,105.2597,105.0899,105.0899,700.0
2016-03-31 11:40:00,105.32,105.38,105.2,105.22,800.0,105.2497,105.3097,105.1298,105.1498,800.0
2016-03-31 11:45:00,105.2,105.28,105.05,105.16,400.0,105.1298,105.2098,104.9799,105.0899,400.0
2016-03-31 11:50:00,105.18,105.51,105.11,105.38,1700.0,105.1098,105.4396,105.0399,105.3097,1700.0
2016-03-31 11:55:00,105.38,105.5,105.38,105.38,700.0,105.3097,105.4296,105.3097,105.3097,700.0
2016-03-31 12:00:00,105.48,105.5,105.32,105.32,3900.0,105.4096,105.4296,105.2497,105.2497,3900.0
2016-03-31 12:05:00,105.43,105.62,105.42,105.54,800.0,105.3597,105.5495,105.3497,105.4696,800.0
2016-03-31 12:10:00,105.35,105.35,105.35,105.35,100.0,105.2797,105.2797,105.2797,105.2797,100.0
2016-03-31 12:15:00,105.44,105.62,105.43,105.62,400.0,105.3697,105.5495,105.3597,105.5495,400.0
2016-03-31 12:20:00,105.52,105.62,105.51,105.55,950.0,105.4496,105.5495,105.4396,105.4796,950.0
2016-03-31 12:25:00,105.57,105.57,105.5,105.54,1000.0,105.4996,105.4996,105.4296,105.4696,1000.0
2016-03-31 12:30:00,105.58,105.58,105.52,105.55,400.0,105.5096,105.5096,105.4496,105.4796,400.0
2016-03-31 12:35:00,105.5,105.68,105.5,105.65,3519.0,105.4296,105.6095,105.4296,105.5795,3519.0
2016-03-31 12:40:00,105.65,105.65,105.65,105.65,0.0,105.5795,105.5795,105.5795,105.5795,0.0
2016-03-31 12:45:00,105.76,105.88,105.76,105.77,1245.0,105.6895,105.8094,105.6895,105.6994,1245.0
2016-03-31 12:50:00,105.59,105.59,105.53,105.55,600.0,105.5196,105.5196,105.4596,105.4796,600.0
2016-03-31 12:55:00,105.67,105.67,105.66,105.67,950.0,105.5995,105.5995,105.5895,105.5995,950.0
2016-03-31 13:00:00,105.48,105.67,105.48,105.52,2625.0,105.4096,105.5995,105.4096,105.4496,2625.0
2016-03-31 13:05:00,105.4,105.4,105.4,105.4,300.0,105.3297,105.3297,105.3297,105.3297,300.0
2016-03-31 13:10:00,105.4,105.4,105.4,105.4,100.0,105.3297,105.3297,105.3297,105.3297,100.0
2016-03-31 13:15:00,105.43,105.48,105.43,105.48,500.0,105.3597,105.4096,105.3597,105.4096,500.0
2016-03-31 13:20:00,105.63,105.63,105.54,105.54,200.0,105.5595,105.5595,105.4696,105.4696,200.0
2016-03-31 13:25:00,105.64,105.64,105.59,105.59,300.0,105.5695,105.5695,105.5196,105.5196,300.0
2016-03-31 13:30:00,105.67,105.67,105.59,105.59,400.0,105.5995,105.5995,105.5196,105.5196,400.0
2016-03-31 13:35:00,105.52,105.52,105.52,105.52,232.0,105.4496,105.4496,105.4496,105.4496,232.0
2016-03-31 13:40:00,105.42,105.52,105.33,105.33,2175.0,105.3497,105.4496,105.2597,105.2597,2175.0
2016-03-31 13:45:00,105.46,105.52,105.35,105.52,2025.0,105.3897,105.4496,105.2797,105.4496,2025.0
2016-03-31 13:50:00,105.47,105.47,105.33,105.34,300.0,105.3996,105.3996,105.2597,105.2697,300.0
2016-03-31 13:55:00,105.4,105.49,105.29,105.36,3000.0,105.3297,105.4196,105.2198,105.2897,3000.0
2016-03-31 14:00:00,105.34,105.5,105.31,105.5,690.0,105.2697,105.4296,105.2398,105.4296,690.0
2016-03-31 14:05:00,105.28,105.28,105.27,105.28,400.0,105.2098,105.2098,105.1998,105.2098,400.0
2016-03-31 14:10:00,105.16,105.35,105.16,105.35,400.0,105.0899,105.2797,105.0899,105.2797,400.0
2016-03-31 14:15:00,105.49,105.5,105.47,105.5,1200.0,105.4196,105.4296,105.3996,105.4296,1200.0
2016-03-31 14:20:00,105.39,105.47,105.32,105.43,3538.0,105.3197,105.3996,105.2497,105.3597,3538.0
2016-03-31 14:25:00,105.39,105.39,105.18,105.18,600.0,105.3197,105.3197,105.1098,105.1098,600.0
2016-03-31 14:30:00,104.98,105.19,104.98,105.17,800.0,104.91,105.1198,104.91,105.0998,800.0
2016-03-31 14:35:00,105.31,105.31,105.26,105.26,300.0,105.2398,105.2398,105.1898,105.1898,300.0
2016-03-31 14:40:00,105.18,105.18,105.18,105.18,100.0,105.1098,105.1098,105.1098,105.1098,100.0
2016-03-31 14:45:00,105.16,105.43,105.16,105.36,3750.0,105.0899,105.3597,105.0899,105.2897,3750.0
2016-03-31 14:50:00,105.31,105.58,105.3,105.58,2982.0,105.2398,105.5096,105.2298,105.5096,2982.0
2016-03-31 14:55:00,105.91,105.92,105.74,105.9,1187.0,105.8394,105.8493,105.6695,105.8294,1187.0
2016-03-31 15:00:00,105.94,106.04,105.94,106.04,1200.0,105.8693,105.9693,105.8693,105.9693,1200.0
2016-03-31 15:05:00,106.01,106.03,105.98,106.03,2040.0,105.9393,105.9593,105.9093,105.9593,2040.0
2016-03-31 15:10:00,106.02,106.02,105.94,105.95,832.0,105.9493,105.9493,105.8693,105.8793,832.0
2016-03-31 15:15:00,106.01,106.04,105.92,106.01,4568.0,105.9393,105.9693,105.8493,105.9393,4568.0
2016-03-31 15:20:00,106.06,106.13,106.05,106.13,1505.0,105.9893,106.0592,105.9793,106.0592,1505.0
2016-03-31 15:25:00,106.1,106.11,105.99,106.0,1500.0,106.0292,106.0392,105.9193,105.9293,1500.0
2016-03-31 15:30:00,106.04,106.1,106.04,106.07,1540.0,105.9693,106.0292,105.9693,105.9992,1540.0
2016-03-31 15:35:00,106.08,106.12,106.02,106.06,3231.0,106.0092,106.0492,105.9493,105.9893,3231.0
2016-03-31 15:40:00,105.99,106.01,105.76,105.89,1500.0,105.9193,105.9393,105.6895,105.8194,1500.0
2016-03-31 15:45:00,105.93,106.38,105.91,106.26,6312.0,105.8593,106.309,105.8394,106.1891,6312.0
2016-03-31 15:50:00,106.3,106.48,106.2,106.47,8300.0,106.2291,106.409,106.1292,106.399,8300.0
2016-03-31 15:55:00,106.41,106.41,106.02,106.02,17955.0,106.339,106.339,105.9493,105.9493,17955.0
2016-04-01 09:30:00,105.09,105.09,104.96,105.08,1891.0,105.0199,105.0199,104.89,105.0099,1891.0
2016-04-01 09:35:00,105.07,106.32,105.07,106.32,2044.0,104.9999,106.2491,104.9999,106.2491,2044.0
2016-04-01 09:40:00,106.24,106.76,106.24,106.7,1648.0,106.1691,106.6888,106.1691,106.6288,1648.0
2016-04-01 09:45:00,106.65,106.69,106.56,106.56,1350.0,106.5789,106.6188,106.4889,106.4889,1350.0
2016-04-01 09:50:00,106.67,106.67,106.44,106.44,700.0,106.5988,106.5988,106.369,106.369,700.0
2016-04-01 09:55:00,106.55,106.75,106.52,106.73,2525.0,106.4789,106.6788,106.4489,106.6588,2525.0
2016-04-01 10:00:00,106.68,106.84,106.51,106.75,3752.0,106.6088,106.7687,106.439,106.6788,3752.0
2016-04-01 10:05:00,106.75,107.0,106.74,106.9,10692.0,106.6788,106.9286,106.6688,106.8287,10692.0
2016-04-01 10:10:00,106.7,106.85,106.37,106.37,2760.0,106.6288,106.7787,106.299,106.299,2760.0
2016-04-01 10:15:00,106.58,106.66,106.52,106.66,1100.0,106.5089,106.5889,106.4489,106.5889,1100.0
2016-04-01 10:20:00,106.69,106.73,106.61,106.64,3205.0,106.6188,106.6588,106.5389,106.5689,3205.0
2016-04-01 10:25:00,106.62,106.69,106.04,106.19,2435.0,106.5489,106.6188,105.9693,106.1192,2435.0
2016-04-01 10:30:00,106.26,106.3,106.22,106.22,700.0,106.1891,106.2291,106.1491,106.1491,700.0
2016-04-01 10:35:00,106.29,106.48,106.13,106.31,14477.0,106.2191,106.409,106.0592,106.2391,14477.0
2016-04-01 10:40:00,106.56,106.6,106.56,106.6,400.0,106.4889,106.5289,106.4889,106.5289,400.0
2016-04-01 10:45:00,106.61,106.7,106.6,106.69,9725.0,106.5389,106.6288,106.5289,106.6188,9725.0
2016-04-01 10:50:00,106.75,106.99,106.72,106.99,1800.0,106.6788,106.9186,106.6488,106.9186,1800.0
2016-04-01 10:55:00,106.96,107.03,106.84,106.97,3800.0,106.8887,106.9586,106.7687,106.8986,3800.0
2016-04-01 11:00:00,106.98,106.99,106.83,106.91,3359.0,106.9086,106.9186,106.7587,106.8387,3359.0
2016-04-01 11:05:00,106.94,106.94,106.77,106.91,1600.0,106.8687,106.8687,106.6988,106.8387,1600.0
2016-04-01 11:10:00,106.9,106.95,106.86,106.86,3168.0,106.8287,106.8787,106.7887,106.7887,3168.0
2016-04-01 11:15:00,106.9,106.9,106.85,106.88,2200.0,106.8287,106.8287,106.7787,106.8087,2200.0
2016-04-01 11:20:00,106.91,107.02,106.9,106.99,1870.0,106.8387,106.9486,106.8287,106.9186,1870.0
2016-04-01 11:25:00,106.99,107.2,106.97,107.16,2949.0,106.9186,107.1285,106.8986,107.0885,2949.0
2016-04-01 11:30:00,107.21,107.37,107.21,107.37,1000.0,107.1385,107.2984,107.1385,107.2984,1000.0
2016-04-01 11:35:00,107.3,107.53,107.29,107.53,300.0,107.2284,107.4583,107.2184,107.4583,300.0
2016-04-01 11:40:00,107.47,107.58,107.46,107.58,4070.0,107.3983,107.5082,107.3883,107.5082,4070.0
2016-04-01 11:45:00,107.59,107.62,107.53,107.56,3220.0,107.5182,107.5482,107.4583,107.4883,3220.0
2016-04-01 11:50:00,107.37,107.41,107.36,107.38,1800.0,107.2984,107.3384,107.2884,107.3084,1800.0
2016-04-01 11:55:00,107.4,107.52,107.4,107.49,400.0,107.3284,107.4483,107.3284,107.4183,400.0
2016-04-01 12:00:00,107.53,107.62,107.53,107.6,1700.0,107.4583,107.5482,107.4583,107.5282,1700.0
2016-04-01 12:05:00,107.61,107.61,107.34,107.57,2600.0,107.5382,107.5382,107.2684,107.4982,2600.0
2016-04-01 12:10:00,107.57,107.59,107.53,107.58,1100.0,107.4982,107.5182,107.4583,107.5082,1100.0
2016-04-01 12:15:00,107.52,107.71,107.5,107.67,1948.0,107.4483,107.6381,107.4283,107.5982,1948.0
2016-04-01 12:20:00,107.7,107.7,107.49,107.6,1947.0,107.6282,107.6282,107.4183,107.5282,1947.0
2016-04-01 12:25:00,107.66,107.69,107.63,107.64,6049.0,107.5882,107.6182,107.5582,107.5682,6049.0
2016-04-01 12:30:00,107.63,107.66,107.53,107.64,4923.0,107.5582,107.5882,107.4583,107.5682,4923.0
2016-04-01 12:35:00,107.69,107.75,107.69,107.73,858.0,107.6182,107.6781,107.6182,107.6581,858.0
2016-04-01 12:40:00,107.8,107.93,107.79,107.91,1300.0,107.7281,107.858,107.7181,107.838,1300.0
2016-04-01 12:45:00,107.91,107.99,107.91,107.96,1600.0,107.838,107.918,107.838,107.888,1600.0
2016-04-01 12:50:00,107.93,107.98,107.82,107.93,2200.0,107.858,107.908,107.7481,107.858,2200.0
2016-04-01 12:55:00,107.96,108.15,107.96,108.0,2600.0,107.888,108.0779,107.888,107.928,2600.0
2016-04-01 13:00:00,108.01,108.04,107.94,108.02,3912.0,107.9379,107.9679,107.868,107.9479,3912.0
2016-04-01 13:05:00,108.01,108.01,107.75,107.84,1750.0,107.9379,107.9379,107.6781,107.7681,1750.0
2016-04-01 13:10:00,107.81,107.82,107.79,107.81,2398.0,107.7381,107.7481,107.7181,107.7381,2398.0
2016-04-01 13:15:00,107.83,107.96,107.81,107.96,2200.0,107.7581,107.888,107.7381,107.888,2200.0
2016-04-01 13:20:00,107.99,107.99,107.98,107.98,2200.0,107.918,107.918,107.908,107.908,2200.0
2016-04-01 13:25:00,107.94,107.96,107.85,107.86,1000.0,107.868,107.888,107.7781,107.788,1000.0
2016-04-01 13:30:00,107.89,108.0,107.89,107.96,2000.0,107.818,107.928,107.818,107.888,2000.0
2016-04-01 13:35:00,107.97,108.03,107.96,107.96,1000.0,107.898,107.9579,107.888,107.888,1000.0
2016-04-01 13:40:00,108.01,108.26,108.01,108.2,4950.0,107.9379,108.1878,107.9379,108.1278,4950.0
2016-04-01 13:45:00,108.24,108.47,108.24,108.47,1300.0,108.1678,108.3976,108.1678,108.3976,1300.0
2016-04-01 13:50:00,108.47,108.63,108.47,108.62,2975.0,108.3976,108.5575,108.3976,108.5475,2975.0
2016-04-01 13:55:00,108.67,108.72,108.6,108.6,4003.0,108.5975,108.6475,108.5276,108.5276,4003.0
2016-04-01 14:00:00,108.59,108.61,108.49,108.56,2200.0,108.5176,108.5375,108.4176,108.4876,2200.0
2016-04-01 14:05:00,108.68,108.68,108.62,108.62,300.0,108.6075,108.6075,108.5475,108.5475,300.0
2016-04-01 14:10:00,108.67,108.67,108.63,108.63,1944.0,108.5975,108.5975,108.5575,108.5575,1944.0
2016-04-01 14:15:00,108.65,108.71,108.65,108.66,2503.0,108.5775,108.6375,108.5775,108.5875,2503.0
2016-04-01 14:20:00,108.72,108.72,108.68,108.68,1900.0,108.6475,108.6475,108.6075,108.6075,1900.0
2016-04-01 14:25:00,108.6,108.63,108.4,108.45,2800.0,108.5276,108.5575,108.3277,108.3777,2800.0
2016-04-01 14:30:00,108.48,108.72,108.48,108.72,1904.0,108.4076,108.6475,108.4076,108.6475,1904.0
2016-04-01 14:35:00,108.78,108.95,108.78,108.87,2135.0,108.7074,108.8773,108.7074,108.7974,2135.0
2016-04-01 14:40:00,108.87,108.97,108.87,108.97,1400.0,108.7974,108.8973,108.7974,108.8973,1400.0
2016-04-01 14:45:00,108.99,109.05,108.99,109.04,2000.0,108.9173,108.9773,108.9173,108.9673,2000.0
2016-04-01 14:50:00,109.04,109.07,109.03,109.07,1400.0,108.9673,108.9972,108.9573,108.9972,1400.0
2016-04-01 14:55:00,109.18,109.19,109.05,109.15,4600.0,109.1072,109.1172,108.9773,109.0772,4600.0
2016-04-01 15:00:00,109.13,109.18,109.04,109.16,2800.0,109.0572,109.1072,108.9673,109.0872,2800.0
2016-04-01 15:05:00,109.15,109.15,108.94,108.94,2100.0,109.0772,109.0772,108.8673,108.8673,2100.0
2016-04-01 15:10:00,108.89,108.99,108.89,108.97,3300.0,108.8174,108.9173,108.8174,108.8973,3300.0
2016-04-01 15:15:00,108.91,108.91,108.46,108.56,4300.0,108.8373,108.8373,108.3876,108.4876,4300.0
2016-04-01 15:20:00,108.47,108.52,108.32,108.32,5796.0,108.3976,108.4476,108.2477,108.2477,5796.0
2016-04-01 15:25:00,108.23,108.36,108.18,108.25,4923.0,108.1578,108.2877,108.1078,108.1778,4923.0
2016-04-01 15:30:00,108.3,108.77,108.3,108.64,5480.0,108.2278,108.6974,108.2278,108.5675,5480.0
2016-04-01 15:35:00,108.68,108.79,108.67,108.79,3720.0,108.6075,108.7174,108.5975,108.7174,3720.0
2016-04-01 15:40:00,108.83,108.85,108.72,108.81,5444.0,108.7574,108.7774,108.6475,108.7374,5444.0
2016-04-01 15:45:00,108.8,108.8,108.6,108.66,3705.0,108.7274,108.7274,108.5276,108.5875,3705.0
2016-04-01 15:50:00,108.66,108.71,108.66,108.7,6446.0,108.5875,108.6375,108.5875,108.6275,6446.0
2016-04-01 15:55:00,108.7,108.84,108.56,108.8,20541.0,108.6275,108.7674,108.4876,108.7274,20541.0
2016-04-04 09:30:00,108.55,109.16,107.3,107.3,3072.0,108.4776,109.0872,107.2284,107.2284,3072.0
2016-04-04 09:35:00,108.52,108.57,107.68,108.36,750.0,108.4476,108.4976,107.6082,108.2877,750.0
2016-04-04 09:40:00,108.28,108.28,108.26,108.26,264.0,108.2078,108.2078,108.1878,108.1878,264.0
2016-04-04 09:45:00,107.99,108.24,107.95,108.24,743.0,107.918,108.1678,107.878,108.1678,743.0
2016-04-04 09:50:00,108.16,108.16,107.63,107.63,300.0,108.0878,108.0878,107.5582,107.5582,300.0
2016-04-04 09:55:00,107.78,107.83,107.62,107.62,850.0,107.7081,107.7581,107.5482,107.5482,850.0
2016-04-04 10:00:00,107.74,107.84,107.51,107.51,1900.0,107.6681,107.7681,107.4383,107.4383,1900.0
2016-04-04 10:05:00,107.5,107.51,107.3,107.3,800.0,107.4283,107.4383,107.2284,107.2284,800.0
2016-04-04 10:10:00,107.22,107.34,106.85,106.86,1600.0,107.1485,107.2684,106.7787,106.7887,1600.0
2016-04-04 10:15:00,106.99,106.99,106.75,106.82,600.0,106.9186,106.9186,106.6788,106.7487,600.0
2016-04-04 10:20:00,106.66,106.68,106.45,106.48,1486.0,106.5889,106.6088,106.379,106.409,1486.0
2016-04-04 10:25:00,106.49,106.9,106.49,106.75,2877.0,106.419,106.8287,106.419,106.6788,2877.0
2016-04-04 10:30:00,106.48,106.7,106.48,106.7,1200.0,106.409,106.6288,106.409,106.6288,1200.0
2016-04-04 10:35:00,106.66,106.66,106.31,106.5,700.0,106.5889,106.5889,106.2391,106.429,700.0
2016-04-04 10:40:00,106.22,106.45,106.22,106.45,1800.0,106.1491,106.379,106.1491,106.379,1800.0
2016-04-04 10:45:00,106.4,106.4,106.02,106.03,1500.0,106.329,106.329,105.9493,105.9593,1500.0
2016-04-04 10:50:00,106.01,106.07,105.85,105.95,3239.0,105.9393,105.9992,105.7794,105.8793,3239.0
2016-04-04 10:55:00,105.95,105.96,105.79,105.79,1000.0,105.8793,105.8893,105.7194,105.7194,1000.0
2016-04-04 11:00:00,105.78,105.78,105.71,105.73,500.0,105.7094,105.7094,105.6395,105.6595,500.0
2016-04-04 11:05:00,105.74,105.85,105.74,105.83,3200.0,105.6695,105.7794,105.6695,105.7594,3200.0
2016-04-04 11:10:00,105.84,105.84,105.8,105.8,200.0,105.7694,105.7694,105.7294,105.7294,200.0
2016-04-04 11:15:00,105.78,105.83,105.66,105.72,2547.0,105.7094,105.7594,105.5895,105.6495,2547.0
2016-04-04 11:20:00,105.7,105.71,105.7,105.7,1200.0,105.6295,105.6395,105.6295,105.6295,1200.0
2016-04-04 11:25:00,105.61,105.61,105.46,105.51,915.0,105.5396,105.5396,105.3897,105.4396,915.0
2016-04-04 11:30:00,105.44,105.57,105.44,105.57,1700.0,105.3697,105.4996,105.3697,105.4996,1700.0
2016-04-04 11:35:00,105.63,105.69,105.61,105.69,1500.0,105.5595,105.6195,105.5396,105.6195,1500.0
2016-04-04 11:40:00,105.89,106.0,105.84,106.0,1900.0,105.8194,105.9293,105.7694,105.9293,1900.0
2016-04-04 11:45:00,105.94,105.94,105.9,105.94,500.0,105.8693,105.8693,105.8294,105.8693,500.0
2016-04-04 11:50:00,105.78,105.78,105.67,105.7,300.0,105.7094,105.7094,105.5995,105.6295,300.0
2016-04-04 11:55:00,105.64,105.65,105.64,105.65,200.0,105.5695,105.5795,105.5695,105.5795,200.0
2016-04-04 12:00:00,105.78,106.01,105.78,106.01,1700.0,105.7094,105.9393,105.7094,105.9393,1700.0
2016-04-04 12:05:00,106.01,106.01,106.01,106.01,0.0,105.9393,105.9393,105.9393,105.9393,0.0
2016-04-04 12:10:00,106.04,106.04,106.03,106.03,200.0,105.9693,105.9693,105.9593,105.9593,200.0
2016-04-04 12:15:00,106.01,106.01,106.0,106.01,100.0,105.9393,105.9393,105.9293,105.9393,100.0
2016-04-04 12:20:00,106.01,106.01,106.0,106.0,800.0,105.9393,105.9393,105.9293,105.9293,800.0
2016-04-04 12:25:00,106.0,106.0,105.86,105.97,1000.0,105.9293,105.9293,105.7894,105.8993,1000.0
2016-04-04 12:30:00,105.83,105.83,105.72,105.72,300.0,105.7594,105.7594,105.6495,105.6495,300.0
2016-04-04 12:35:00,105.61,105.61,105.6,105.6,300.0,105.5396,105.5396,105.5296,105.5296,300.0
2016-04-04 12:40:00,105.6,105.87,105.6,105.87,3187.0,105.5296,105.7994,105.5296,105.7994,3187.0
2016-04-04 12:45:00,105.77,105.85,105.41,105.41,3760.0,105.6994,105.7794,105.3397,105.3397,3760.0
2016-04-04 12:50:00,105.55,105.55,105.55,105.55,100.0,105.4796,105.4796,105.4796,105.4796,100.0
2016-04-04 12:55:00,105.57,105.57,105.25,105.27,1500.0,105.4996,105.4996,105.1798,105.1998,1500.0
2016-04-04 13:00:00,105.4,105.45,105.38,105.41,400.0,105.3297,105.3797,105.3097,105.3397,400.0
2016-04-04 13:05:00,105.39,105.39,105.27,105.28,300.0,105.3197,105.3197,105.1998,105.2098,300.0
2016-04-04 13:10:00,105.33,105.37,105.26,105.37,400.0,105.2597,105.2997,105.1898,105.2997,400.0
2016-04-04 13:15:00,105.28,105.34,105.25,105.32,1500.0,105.2098,105.2697,105.1798,105.2497,1500.0
2016-04-04 13:20:00,105.35,105.35,105.35,105.35,100.0,105.2797,105.2797,105.2797,105.2797,100.0
2016-04-04 13:25:00,105.25,105.79,105.25,105.32,4700.0,105.1798,105.7194,105.1798,105.2497,4700.0
2016-04-04 13:30:00,105.51,105.51,105.31,105.32,370.0,105.4396,105.4396,105.2398,105.2497,370.0
2016-04-04 13:35:00,105.41,105.45,105.41,105.45,300.0,105.3397,105.3797,105.3397,105.3797,300.0
2016-04-04 13:40:00,105.41,105.41,105.14,105.14,1275.0,105.3397,105.3397,105.0699,105.0699,1275.0
2016-04-04 13:45:00,105.22,105.45,105.16,105.45,2000.0,105.1498,105.3797,105.0899,105.3797,2000.0
2016-04-04 13:50:00,105.45,105.45,105.45,105.45,0.0,105.3797,105.3797,105.3797,105.3797,0.0
2016-04-04 13:55:00,105.33,105.33,105.12,105.24,700.0,105.2597,105.2597,105.0499,105.1698,700.0
2016-04-04 14:00:00,105.19,105.2,105.08,105.2,1175.0,105.1198,105.1298,105.0099,105.1298,1175.0
2016-04-04 14:05:00,105.24,105.25,105.17,105.17,1526.0,105.1698,105.1798,105.0998,105.0998,1526.0
2016-04-04 14:10:00,105.17,105.18,105.13,105.14,1700.0,105.0998,105.1098,105.0599,105.0699,1700.0
2016-04-04 14:15:00,105.12,105.12,105.06,105.1,504.0,105.0499,105.0499,104.9899,105.0299,504.0
2016-04-04 14:20:00,105.08,105.09,104.99,104.99,700.0,105.0099,105.0199,104.92,104.92,700.0
2016-04-04 14:25:00,105.03,105.08,104.94,104.94,3901.0,104.9599,105.0099,104.87,104.87,3901.0
2016-04-04 14:30:00,104.98,104.99,104.93,104.98,400.0,104.91,104.92,104.86,104.91,400.0
2016-04-04 14:35:00,105.05,105.07,104.89,104.96,2526.0,104.9799,104.9999,104.82,104.89,2526.0
2016-04-04 14:40:00,104.92,104.96,104.92,104.96,300.0,104.85,104.89,104.85,104.89,300.0
2016-04-04 14:45:00,105.0,105.0,104.94,104.95,883.0,104.93,104.93,104.87,104.88,883.0
2016-04-04 14:50:00,104.96,104.97,104.79,104.79,1414.0,104.89,104.9,104.7201,104.7201,1414.0
2016-04-04 14:55:00,104.74,104.85,104.69,104.69,782.0,104.6701,104.7801,104.6202,104.6202,782.0
2016-04-04 15:00:00,104.7,104.75,104.69,104.72,1200.0,104.6302,104.6801,104.6202,104.6501,1200.0
2016-04-04 15:05:00,104.79,104.87,104.79,104.87,2613.0,104.7201,104.8,104.7201,104.8,2613.0
2016-04-04 15:10:00,104.87,104.94,104.85,104.94,1400.0,104.8,104.87,104.7801,104.87,1400.0
2016-04-04 15:15:00,104.91,104.94,104.8,104.84,3480.0,104.84,104.87,104.7301,104.7701,3480.0
2016-04-04 15:20:00,104.77,104.8,104.72,104.75,1200.0,104.7001,104.7301,104.6501,104.6801,1200.0
2016-04-04 15:25:00,104.75,104.98,104.75,104.85,2839.0,104.6801,104.91,104.6801,104.7801,2839.0
2016-04-04 15:30:00,104.83,104.9,104.83,104.87,600.0,104.7601,104.83,104.7601,104.8,600.0
2016-04-04 15:35:00,104.94,104.98,104.74,104.74,3195.0,104.87,104.91,104.6701,104.6701,3195.0
2016-04-04 15:40:00,104.75,104.75,104.53,104.61,2600.0,104.6801,104.6801,104.4603,104.5402,2600.0
2016-04-04 15:45:00,104.71,104.8,104.69,104.8,3000.0,104.6402,104.7301,104.6202,104.7301,3000.0
2016-04-04 15:50:00,104.86,105.04,104.84,104.9,4770.0,104.7901,104.9699,104.7701,104.83,4770.0
2016-04-04 15:55:00,104.9,105.05,104.84,104.85,9340.0,104.83,104.9799,104.7701,104.7801,9340.0
2016-04-05 09:35:00,104.34,105.09,104.19,104.86,7999.0,104.2704,105.0199,104.1205,104.7901,7999.0
2016-04-05 09:40:00,104.89,105.66,104.89,105.66,1972.0,104.82,105.5895,104.82,105.5895,1972.0
2016-04-05 09:45:00,105.27,105.56,105.16,105.47,1700.0,105.1998,105.4896,105.0899,105.3996,1700.0
2016-04-05 09:50:00,105.47,105.64,105.39,105.64,1300.0,105.3996,105.5695,105.3197,105.5695,1300.0
2016-04-05 09:55:00,105.66,105.8,105.66,105.8,451.0,105.5895,105.7294,105.5895,105.7294,451.0
2016-04-05 10:00:00,106.0,106.3,106.0,106.25,2609.0,105.9293,106.2291,105.9293,106.1791,2609.0
2016-04-05 10:05:00,106.26,106.41,106.26,106.38,700.0,106.1891,106.339,106.1891,106.309,700.0
2016-04-05 10:10:00,106.27,106.27,105.92,106.02,700.0,106.1991,106.1991,105.8493,105.9493,700.0
2016-04-05 10:15:00,106.05,106.2,106.05,106.11,800.0,105.9793,106.1292,105.9793,106.0392,800.0
2016-04-05 10:20:00,106.11,106.11,106.11,106.11,0.0,106.0392,106.0392,106.0392,106.0392,0.0
2016-04-05 10:25:00,105.98,106.23,105.98,106.22,1102.0,105.9093,106.1591,105.9093,106.1491,1102.0
2016-04-05 10:30:00,106.05,106.13,106.05,106.09,1300.0,105.9793,106.0592,105.9793,106.0192,1300.0
2016-04-05 10:35:00,106.16,106.16,105.74,105.91,1200.0,106.0892,106.0892,105.6695,105.8394,1200.0
2016-04-05 10:40:00,105.89,105.95,105.88,105.92,800.0,105.8194,105.8793,105.8094,105.8493,800.0
2016-04-05 10:45:00,105.87,105.97,105.72,105.97,800.0,105.7994,105.8993,105.6495,105.8993,800.0
2016-04-05 10:50:00,105.94,106.14,105.91,105.99,4435.0,105.8693,106.0692,105.8394,105.9193,4435.0
2016-04-05 10:55:00,105.93,106.12,105.93,106.12,1100.0,105.8593,106.0492,105.8593,106.0492,1100.0
2016-04-05 11:00:00,106.19,106.19,106.01,106.07,2850.0,106.1192,106.1192,105.9393,105.9992,2850.0
2016-04-05 11:05:00,106.08,106.13,106.01,106.13,3300.0,106.0092,106.0592,105.9393,106.0592,3300.0
2016-04-05 11:10:00,106.2,106.28,106.19,106.28,600.0,106.1292,106.2091,106.1192,106.2091,600.0
2016-04-05 11:15:00,106.22,106.22,105.99,106.04,574.0,106.1491,106.1491,105.9193,105.9693,574.0
2016-04-05 11:20:00,105.88,106.14,105.85,106.14,1479.0,105.8094,106.0692,105.7794,106.0692,1479.0
2016-04-05 11:25:00,106.26,106.27,106.21,106.27,800.0,106.1891,106.1991,106.1392,106.1991,800.0
2016-04-05 11:30:00,106.32,106.32,106.09,106.1,1315.0,106.2491,106.2491,106.0192,106.0292,1315.0
2016-04-05 11:35:00,106.09,106.2,105.95,106.04,1069.0,106.0192,106.1292,105.8793,105.9693,1069.0
2016-04-05 11:40:00,106.04,106.04,106.04,106.04,0.0,105.9693,105.9693,105.9693,105.9693,0.0
2016-04-05 11:45:00,105.95,105.99,105.75,105.8,3032.0,105.8793,105.9193,105.6795,105.7294,3032.0
2016-04-05 11:50:00,105.83,105.91,105.82,105.87,919.0,105.7594,105.8394,105.7494,105.7994,919.0
2016-04-05 11:55:00,105.89,106.09,105.71,106.09,2500.0,105.8194,106.0192,105.6395,106.0192,2500.0
2016-04-05 12:00:00,106.11,106.18,105.99,106.03,900.0,106.0392,106.1092,105.9193,105.9593,900.0
2016-04-05 12:05:00,106.12,106.2,106.08,106.2,600.0,106.0492,106.1292,106.0092,106.1292,600.0
2016-04-05 12:10:00,106.2,106.2,106.1,106.19,300.0,106.1292,106.1292,106.0292,106.1192,300.0
2016-04-05 12:15:00,105.93,106.0,105.78,105.93,6950.0,105.8593,105.9293,105.7094,105.8593,6950.0
2016-04-05 12:20:00,105.97,106.05,105.9,106.05,3051.0,105.8993,105.9793,105.8294,105.9793,3051.0
2016-04-05 12:25:00,106.01,106.07,105.95,105.98,1700.0,105.9393,105.9992,105.8793,105.9093,1700.0
2016-04-05 12:30:00,105.85,106.08,105.85,106.0,4200.0,105.7794,106.0092,105.7794,105.9293,4200.0
2016-04-05 12:35:00,106.04,106.1,105.84,106.02,10055.0,105.9693,106.0292,105.7694,105.9493,10055.0
2016-04-05 12:40:00,106.02,106.05,105.95,106.04,1401.0,105.9493,105.9793,105.8793,105.9693,1401.0
2016-04-05 12:45:00,106.09,106.11,106.04,106.04,1100.0,106.0192,106.0392,105.9693,105.9693,1100.0
2016-04-05 12:50:00,106.04,106.1,105.94,105.95,5677.0,105.9693,106.0292,105.8693,105.8793,5677.0
2016-04-05 12:55:00,105.96,106.09,105.96,105.97,4036.0,105.8893,106.0192,105.8893,105.8993,4036.0
2016-04-05 13:00:00,105.97,106.09,105.9,106.0,3700.0,105.8993,106.0192,105.8294,105.9293,3700.0
2016-04-05 13:05:00,106.09,106.1,106.01,106.04,400.0,106.0192,106.0292,105.9393,105.9693,400.0
2016-04-05 13:10:00,106.04,106.11,105.97,106.04,700.0,105.9693,106.0392,105.8993,105.9693,700.0
2016-04-05 13:15:00,106.12,106.23,106.12,106.23,200.0,106.0492,106.1591,106.0492,106.1591,200.0
2016-04-05 13:20:00,106.25,106.49,106.24,106.42,2950.0,106.1791,106.419,106.1691,106.349,2950.0
2016-04-05 13:25:00,106.5,106.57,106.48,106.51,2800.0,106.429,106.4989,106.409,106.439,2800.0
2016-04-05 13:30:00,106.65,106.65,106.6,106.6,200.0,106.5789,106.5789,106.5289,106.5289,200.0
2016-04-05 13:35:00,106.5,106.5,106.46,106.46,200.0,106.429,106.429,106.389,106.389,200.0
2016-04-05 13:40:00,106.42,106.46,106.38,106.46,643.0,106.349,106.389,106.309,106.389,643.0
2016-04-05 13:45:00,106.48,106.49,106.48,106.48,100.0,106.409,106.419,106.409,106.409,100.0
2016-04-05 13:50:00,106.53,106.71,106.48,106.59,5550.0,106.4589,106.6388,106.409,106.5189,5550.0
2016-04-05 13:55:00,106.61,106.61,106.31,106.31,2004.0,106.5389,106.5389,106.2391,106.2391,2004.0
2016-04-05 14:00:00,106.36,106.37,106.33,106.34,1100.0,106.2891,106.299,106.2591,106.2691,1100.0
2016-04-05 14:05:00,106.33,106.33,106.15,106.18,1000.0,106.2591,106.2591,106.0792,106.1092,1000.0
2016-04-05 14:10:00,106.19,106.33,106.19,106.22,2000.0,106.1192,106.2591,106.1192,106.1491,2000.0
2016-04-05 14:15:00,106.23,106.27,106.16,106.25,2100.0,106.1591,106.1991,106.0892,106.1791,2100.0
2016-04-05 14:20:00,106.3,106.39,106.18,106.22,3400.0,106.2291,106.319,106.1092,106.1491,3400.0
2016-04-05 14:25:00,106.25,106.37,106.16,106.28,6300.0,106.1791,106.299,106.0892,106.2091,6300.0
2016-04-05 14:30:00,106.33,106.42,106.23,106.25,7170.0,106.2591,106.349,106.1591,106.1791,7170.0
2016-04-05 14:35:00,106.28,106.57,106.25,106.48,8700.0,106.2091,106.4989,106.1791,106.409,8700.0
2016-04-05 14:40:00,106.47,106.5,106.32,106.33,2300.0,106.399,106.429,106.2491,106.2591,2300.0
2016-04-05 14:45:00,106.4,106.4,106.15,106.39,1402.0,106.329,106.329,106.0792,106.319,1402.0
2016-04-05 14:50:00,106.29,106.33,106.18,106.24,3400.0,106.2191,106.2591,106.1092,106.1691,3400.0
2016-04-05 14:55:00,106.25,106.36,106.18,106.24,4600.0,106.1791,106.2891,106.1092,106.1691,4600.0
2016-04-05 15:00:00,106.28,106.28,106.19,106.24,700.0,106.2091,106.2091,106.1192,106.1691,700.0
2016-04-05 15:05:00,106.21,106.21,105.66,105.75,1300.0,106.1392,106.1392,105.5895,105.6795,1300.0
2016-04-05 15:10:00,105.65,105.68,105.64,105.64,700.0,105.5795,105.6095,105.5695,105.5695,700.0
2016-04-05 15:15:00,105.56,105.61,105.55,105.61,600.0,105.4896,105.5396,105.4796,105.5396,600.0
2016-04-05 15:20:00,105.8,105.89,105.75,105.76,2786.0,105.7294,105.8194,105.6795,105.6895,2786.0
2016-04-05 15:25:00,105.72,105.77,105.63,105.73,2100.0,105.6495,105.6994,105.5595,105.6595,2100.0
2016-04-05 15:30:00,105.79,105.79,105.65,105.67,1181.0,105.7194,105.7194,105.5795,105.5995,1181.0
2016-04-05 15:35:00,105.66,105.74,105.63,105.68,5572.0,105.5895,105.6695,105.5595,105.6095,5572.0
2016-04-05 15:40:00,105.76,105.76,105.67,105.74,2295.0,105.6895,105.6895,105.5995,105.6695,2295.0
2016-04-05 15:45:00,105.75,105.91,105.71,105.91,3405.0,105.6795,105.8394,105.6395,105.8394,3405.0
2016-04-05 15:50:00,105.88,105.89,105.58,105.61,7660.0,105.8094,105.8194,105.5096,105.5396,7660.0
2016-04-05 15:55:00,105.48,105.56,105.24,105.44,12369.0,105.4096,105.4896,105.1698,105.3697,12369.0
2016-04-06 09:30:00,105.35,105.75,105.15,105.15,1558.0,105.2797,105.6795,105.0799,105.0799,1558.0
2016-04-06 09:35:00,105.51,105.71,105.38,105.68,1300.0,105.4396,105.6395,105.3097,105.6095,1300.0
2016-04-06 09:40:00,105.43,105.71,105.42,105.71,585.0,105.3597,105.6395,105.3497,105.6395,585.0
2016-04-06 09:45:00,105.49,105.85,105.46,105.81,1800.0,105.4196,105.7794,105.3897,105.7394,1800.0
2016-04-06 09:50:00,105.77,106.06,105.74,105.98,1200.0,105.6994,105.9893,105.6695,105.9093,1200.0
2016-04-06 09:55:00,106.01,106.02,106.01,106.02,200.0,105.9393,105.9493,105.9393,105.9493,200.0
2016-04-06 10:00:00,106.1,106.32,106.07,106.25,807.0,106.0292,106.2491,105.9992,106.1791,807.0
2016-04-06 10:05:00,106.23,106.25,106.17,106.25,1400.0,106.1591,106.1791,106.0992,106.1791,1400.0
2016-04-06 10:10:00,106.34,106.4,106.12,106.13,2000.0,106.2691,106.329,106.0492,106.0592,2000.0
2016-04-06 10:15:00,106.31,106.49,106.02,106.07,5617.0,106.2391,106.419,105.9493,105.9992,5617.0
2016-04-06 10:20:00,106.11,106.4,106.11,106.4,600.0,106.0392,106.329,106.0392,106.329,600.0
2016-04-06 10:25:00,106.2,106.34,106.14,106.25,1022.0,106.1292,106.2691,106.0692,106.1791,1022.0
2016-04-06 10:30:00,106.49,106.49,106.12,106.43,2200.0,106.419,106.419,106.0492,106.359,2200.0
2016-04-06 10:35:00,106.32,106.42,106.3,106.42,600.0,106.2491,106.349,106.2291,106.349,600.0
2016-04-06 10:40:00,106.45,106.73,106.45,106.73,500.0,106.379,106.6588,106.379,106.6588,500.0
2016-04-06 10:45:00,106.7,106.7,106.56,106.57,300.0,106.6288,106.6288,106.4889,106.4989,300.0
2016-04-06 10:50:00,106.71,106.75,106.64,106.64,1300.0,106.6388,106.6788,106.5689,106.5689,1300.0
2016-04-06 10:55:00,106.64,106.64,106.38,106.4,2060.0,106.5689,106.5689,106.309,106.329,2060.0
2016-04-06 11:00:00,106.46,106.47,106.06,106.06,2600.0,106.389,106.399,105.9893,105.9893,2600.0
2016-04-06 11:05:00,106.06,106.06,105.92,105.95,1875.0,105.9893,105.9893,105.8493,105.8793,1875.0
2016-04-06 11:10:00,105.85,106.0,105.68,106.0,1315.0,105.7794,105.9293,105.6095,105.9293,1315.0
2016-04-06 11:15:00,106.22,106.26,106.07,106.07,1890.0,106.1491,106.1891,105.9992,105.9992,1890.0
2016-04-06 11:20:00,106.02,106.02,105.89,105.89,700.0,105.9493,105.9493,105.8194,105.8194,700.0
2016-04-06 11:25:00,105.58,105.98,105.58,105.86,2541.0,105.5096,105.9093,105.5096,105.7894,2541.0
2016-04-06 11:30:00,106.11,106.11,106.1,106.1,200.0,106.0392,106.0392,106.0292,106.0292,200.0
2016-04-06 11:35:00,106.12,106.32,105.98,105.98,1486.0,106.0492,106.2491,105.9093,105.9093,1486.0
2016-04-06 11:40:00,105.98,105.98,105.98,105.98,0.0,105.9093,105.9093,105.9093,105.9093,0.0
2016-04-06 11:45:00,105.98,105.98,105.98,105.98,0.0,105.9093,105.9093,105.9093,105.9093,0.0
2016-04-06 11:50:00,105.98,105.98,105.98,105.98,0.0,105.9093,105.9093,105.9093,105.9093,0.0
2016-04-06 11:55:00,106.12,106.12,106.12,106.12,100.0,106.0492,106.0492,106.0492,106.0492,100.0
2016-04-06 12:00:00,106.02,106.12,106.01,106.02,300.0,105.9493,106.0492,105.9393,105.9493,300.0
2016-04-06 12:05:00,106.02,106.02,105.86,105.86,700.0,105.9493,105.9493,105.7894,105.7894,700.0
2016-04-06 12:10:00,105.86,105.86,105.86,105.86,0.0,105.7894,105.7894,105.7894,105.7894,0.0
2016-04-06 12:15:00,105.99,105.99,105.99,105.99,100.0,105.9193,105.9193,105.9193,105.9193,100.0
2016-04-06 12:20:00,105.98,105.98,105.98,105.98,200.0,105.9093,105.9093,105.9093,105.9093,200.0
2016-04-06 12:25:00,105.82,105.82,105.82,105.82,100.0,105.7494,105.7494,105.7494,105.7494,100.0
2016-04-06 12:30:00,105.82,105.82,105.82,105.82,0.0,105.7494,105.7494,105.7494,105.7494,0.0
2016-04-06 12:35:00,105.87,105.87,105.86,105.87,200.0,105.7994,105.7994,105.7894,105.7994,200.0
2016-04-06 12:40:00,105.87,105.87,105.87,105.87,100.0,105.7994,105.7994,105.7994,105.7994,100.0
2016-04-06 12:45:00,105.87,105.87,105.87,105.87,0.0,105.7994,105.7994,105.7994,105.7994,0.0
2016-04-06 12:50:00,105.87,105.87,105.87,105.87,100.0,105.7994,105.7994,105.7994,105.7994,100.0
2016-04-06 12:55:00,105.95,105.95,105.84,105.84,500.0,105.8793,105.8793,105.7694,105.7694,500.0
2016-04-06 13:00:00,105.84,105.84,105.84,105.84,0.0,105.7694,105.7694,105.7694,105.7694,0.0
2016-04-06 13:05:00,105.92,105.96,105.73,105.96,2101.0,105.8493,105.8893,105.6595,105.8893,2101.0
2016-04-06 13:10:00,105.94,105.94,105.94,105.94,100.0,105.8693,105.8693,105.8693,105.8693,100.0
2016-04-06 13:15:00,105.95,105.95,105.86,105.93,1295.0,105.8793,105.8793,105.7894,105.8593,1295.0
2016-04-06 13:20:00,105.94,105.94,105.85,105.85,388.0,105.8693,105.8693,105.7794,105.7794,388.0
2016-04-06 13:25:00,105.84,105.95,105.77,105.91,8377.0,105.7694,105.8793,105.6994,105.8394,8377.0
2016-04-06 13:30:00,105.85,105.85,105.85,105.85,200.0,105.7794,105.7794,105.7794,105.7794,200.0
2016-04-06 13:35:00,105.76,105.84,105.76,105.83,313.0,105.6895,105.7694,105.6895,105.7594,313.0
2016-04-06 13:40:00,105.77,105.84,105.7,105.7,7882.0,105.6994,105.7694,105.6295,105.6295,7882.0
2016-04-06 13:45:00,105.69,105.75,105.67,105.67,800.0,105.6195,105.6795,105.5995,105.5995,800.0
2016-04-06 13:50:00,105.67,105.67,105.67,105.67,0.0,105.5995,105.5995,105.5995,105.5995,0.0
2016-04-06 13:55:00,105.59,105.61,105.52,105.52,900.0,105.5196,105.5396,105.4496,105.4496,900.0
2016-04-06 14:00:00,105.48,105.49,105.16,105.23,2456.0,105.4096,105.4196,105.0899,105.1598,2456.0
2016-04-06 14:05:00,105.25,105.29,104.84,104.84,6000.0,105.1798,105.2198,104.7701,104.7701,6000.0
2016-04-06 14:10:00,104.99,105.09,104.92,105.0,2110.0,104.92,105.0199,104.85,104.93,2110.0
2016-04-06 14:15:00,104.92,105.14,104.92,105.14,1578.0,104.85,105.0699,104.85,105.0699,1578.0
2016-04-06 14:20:00,105.06,105.16,104.98,104.99,2117.0,104.9899,105.0899,104.91,104.92,2117.0
2016-04-06 14:25:00,105.06,105.06,105.06,105.06,100.0,104.9899,104.9899,104.9899,104.9899,100.0
2016-04-06 14:30:00,105.06,105.17,104.98,105.08,1374.0,104.9899,105.0998,104.91,105.0099,1374.0
2016-04-06 14:35:00,105.06,105.06,104.91,104.91,700.0,104.9899,104.9899,104.84,104.84,700.0
2016-04-06 14:40:00,105.01,105.01,105.01,105.01,200.0,104.94,104.94,104.94,104.94,200.0
2016-04-06 14:45:00,105.01,105.01,105.01,105.01,0.0,104.94,104.94,104.94,104.94,0.0
2016-04-06 14:50:00,105.03,105.04,105.03,105.03,600.0,104.9599,104.9699,104.9599,104.9599,600.0
2016-04-06 14:55:00,105.03,105.03,105.03,105.03,0.0,104.9599,104.9599,104.9599,104.9599,0.0
2016-04-06 15:00:00,105.51,105.51,105.51,105.51,200.0,105.4396,105.4396,105.4396,105.4396,200.0
2016-04-06 15:05:00,105.59,105.75,105.55,105.75,400.0,105.5196,105.6795,105.4796,105.6795,400.0
2016-04-06 15:10:00,105.77,105.77,105.67,105.69,900.0,105.6994,105.6994,105.5995,105.6195,900.0
2016-04-06 15:15:00,105.78,105.87,105.77,105.87,1100.0,105.7094,105.7994,105.6994,105.7994,1100.0
2016-04-06 15:20:00,105.95,105.98,105.73,105.73,4915.0,105.8793,105.9093,105.6595,105.6595,4915.0
2016-04-06 15:25:00,105.79,105.79,105.71,105.71,1100.0,105.7194,105.7194,105.6395,105.6395,1100.0
2016-04-06 15:30:00,105.77,105.82,105.71,105.72,2132.0,105.6994,105.7494,105.6395,105.6495,2132.0
2016-04-06 15:35:00,105.72,105.79,105.71,105.74,2509.0,105.6495,105.7194,105.6395,105.6695,2509.0
2016-04-06 15:40:00,105.72,105.77,105.69,105.72,2800.0,105.6495,105.6994,105.6195,105.6495,2800.0
2016-04-06 15:45:00,105.8,105.88,105.72,105.82,3734.0,105.7294,105.8094,105.6495,105.7494,3734.0
2016-04-06 15:50:00,105.86,106.03,105.83,106.03,3305.0,105.7894,105.9593,105.7594,105.9593,3305.0
2016-04-06 15:55:00,106.04,106.05,105.9,105.92,6389.0,105.9693,105.9793,105.8294,105.8493,6389.0
2016-04-07 09:30:00,105.41,105.41,104.55,105.34,1791.0,105.3397,105.3397,104.4803,105.2697,1791.0
2016-04-07 09:35:00,105.32,105.32,105.16,105.3,300.0,105.2497,105.2497,105.0899,105.2298,300.0
2016-04-07 09:40:00,105.29,105.29,105.08,105.08,1063.0,105.2198,105.2198,105.0099,105.0099,1063.0
2016-04-07 09:45:00,105.32,105.32,105.03,105.06,1300.0,105.2497,105.2497,104.9599,104.9899,1300.0
2016-04-07 09:50:00,105.06,105.07,105.05,105.07,674.0,104.9899,104.9999,104.9799,104.9999,674.0
2016-04-07 09:55:00,105.14,105.25,105.14,105.19,600.0,105.0699,105.1798,105.0699,105.1198,600.0
2016-04-07 10:00:00,105.17,105.27,105.14,105.27,500.0,105.0998,105.1998,105.0699,105.1998,500.0
2016-04-07 10:05:00,105.28,105.5,105.21,105.5,1660.0,105.2098,105.4296,105.1398,105.4296,1660.0
2016-04-07 10:10:00,105.45,105.47,105.26,105.26,1407.0,105.3797,105.3996,105.1898,105.1898,1407.0
2016-04-07 10:15:00,105.25,105.45,105.11,105.42,800.0,105.1798,105.3797,105.0399,105.3497,800.0
2016-04-07 10:20:00,105.3,105.36,105.3,105.36,1000.0,105.2298,105.2897,105.2298,105.2897,1000.0
2016-04-07 10:25:00,105.55,105.55,105.42,105.43,479.0,105.4796,105.4796,105.3497,105.3597,479.0
2016-04-07 10:30:00,105.23,105.23,105.06,105.06,400.0,105.1598,105.1598,104.9899,104.9899,400.0
2016-04-07 10:35:00,105.28,105.29,105.15,105.15,700.0,105.2098,105.2198,105.0799,105.0799,700.0
2016-04-07 10:40:00,105.05,105.05,105.05,105.05,100.0,104.9799,104.9799,104.9799,104.9799,100.0
2016-04-07 10:45:00,104.77,105.1,104.77,104.97,858.0,104.7001,105.0299,104.7001,104.9,858.0
2016-04-07 10:50:00,104.97,104.97,104.97,104.97,0.0,104.9,104.9,104.9,104.9,0.0
2016-04-07 10:55:00,105.01,105.01,105.01,105.01,200.0,104.94,104.94,104.94,104.94,200.0
2016-04-07 11:00:00,105.0,105.0,104.71,104.72,499.0,104.93,104.93,104.6402,104.6501,499.0
2016-04-07 11:05:00,104.72,104.76,104.46,104.46,600.0,104.6501,104.6901,104.3903,104.3903,600.0
2016-04-07 11:10:00,104.48,104.72,104.48,104.54,509.0,104.4103,104.6501,104.4103,104.4703,509.0
2016-04-07 11:15:00,104.58,104.9,104.58,104.9,759.0,104.5102,104.83,104.5102,104.83,759.0
2016-04-07 11:20:00,104.7,104.7,104.64,104.64,400.0,104.6302,104.6302,104.5702,104.5702,400.0
2016-04-07 11:25:00,104.68,104.91,104.34,104.91,1400.0,104.6102,104.84,104.2704,104.84,1400.0
2016-04-07 11:30:00,104.92,104.99,104.8,104.99,800.0,104.85,104.92,104.7301,104.92,800.0
2016-04-07 11:35:00,105.05,105.05,105.05,105.05,200.0,104.9799,104.9799,104.9799,104.9799,200.0
2016-04-07 11:40:00,104.88,105.32,104.69,105.32,3241.0,104.81,105.2497,104.6202,105.2497,3241.0
2016-04-07 11:45:00,105.5,105.65,105.5,105.65,300.0,105.4296,105.5795,105.4296,105.5795,300.0
2016-04-07 11:50:00,105.68,105.68,105.54,105.54,200.0,105.6095,105.6095,105.4696,105.4696,200.0
2016-04-07 11:55:00,105.64,105.65,105.44,105.44,400.0,105.5695,105.5795,105.3697,105.3697,400.0
2016-04-07 12:00:00,105.46,105.61,105.45,105.61,500.0,105.3897,105.5396,105.3797,105.5396,500.0
2016-04-07 12:05:00,105.33,105.5,105.32,105.5,500.0,105.2597,105.4296,105.2497,105.4296,500.0
2016-04-07 12:10:00,105.44,105.44,105.44,105.44,100.0,105.3697,105.3697,105.3697,105.3697,100.0
2016-04-07 12:15:00,105.32,105.32,104.37,104.38,9600.0,105.2497,105.2497,104.3004,104.3104,9600.0
2016-04-07 12:20:00,104.38,104.97,104.18,104.78,11875.0,104.3104,104.9,104.1105,104.7101,11875.0
2016-04-07 12:25:00,104.79,104.91,104.61,104.85,600.0,104.7201,104.84,104.5402,104.7801,600.0
2016-04-07 12:30:00,104.63,104.89,104.62,104.89,400.0,104.5602,104.82,104.5502,104.82,400.0
2016-04-07 12:35:00,104.87,104.99,104.87,104.94,500.0,104.8,104.92,104.8,104.87,500.0
2016-04-07 12:40:00,105.06,105.07,104.91,104.91,500.0,104.9899,104.9999,104.84,104.84,500.0
2016-04-07 12:45:00,104.85,104.87,104.84,104.87,300.0,104.7801,104.8,104.7701,104.8,300.0
2016-04-07 12:50:00,104.87,104.87,104.87,104.87,0.0,104.8,104.8,104.8,104.8,0.0
2016-04-07 12:55:00,105.03,105.03,105.03,105.03,200.0,104.9599,104.9599,104.9599,104.9599,200.0
2016-04-07 13:00:00,105.12,105.19,105.09,105.19,1432.0,105.0499,105.1198,105.0199,105.1198,1432.0
2016-04-07 13:05:00,105.02,105.28,105.0,105.28,1500.0,104.9499,105.2098,104.93,105.2098,1500.0
2016-04-07 13:10:00,105.28,105.28,105.28,105.28,0.0,105.2098,105.2098,105.2098,105.2098,0.0
2016-04-07 13:15:00,105.3,105.39,105.26,105.26,1100.0,105.2298,105.3197,105.1898,105.1898,1100.0
2016-04-07 13:20:00,105.31,105.31,105.3,105.3,300.0,105.2398,105.2398,105.2298,105.2298,300.0
2016-04-07 13:25:00,105.21,105.21,105.15,105.15,400.0,105.1398,105.1398,105.0799,105.0799,400.0
2016-04-07 13:30:00,105.15,105.15,105.02,105.02,200.0,105.0799,105.0799,104.9499,104.9499,200.0
2016-04-07 13:35:00,104.99,104.99,104.83,104.83,300.0,104.92,104.92,104.7601,104.7601,300.0
2016-04-07 13:40:00,104.83,104.83,104.83,104.83,0.0,104.7601,104.7601,104.7601,104.7601,0.0
2016-04-07 13:45:00,104.84,104.84,104.52,104.63,900.0,104.7701,104.7701,104.4503,104.5602,900.0
2016-04-07 13:50:00,104.55,104.6,104.45,104.47,1318.0,104.4803,104.5302,104.3803,104.4003,1318.0
2016-04-07 13:55:00,104.46,104.47,104.4,104.42,800.0,104.3903,104.4003,104.3304,104.3503,800.0
2016-04-07 14:00:00,104.37,104.4,104.25,104.25,400.0,104.3004,104.3304,104.1805,104.1805,400.0
2016-04-07 14:05:00,104.32,104.32,104.18,104.18,1500.0,104.2504,104.2504,104.1105,104.1105,1500.0
2016-04-07 14:10:00,104.16,104.16,104.16,104.16,200.0,104.0905,104.0905,104.0905,104.0905,200.0
2016-04-07 14:15:00,104.17,104.17,104.0,104.12,700.0,104.1005,104.1005,103.9306,104.0505,700.0
2016-04-07 14:20:00,103.94,104.12,103.94,104.12,800.0,103.8707,104.0505,103.8707,104.0505,800.0
2016-04-07 14:25:00,104.16,104.19,104.08,104.19,900.0,104.0905,104.1205,104.0106,104.1205,900.0
2016-04-07 14:30:00,104.26,104.26,104.26,104.26,200.0,104.1905,104.1905,104.1905,104.1905,200.0
2016-04-07 14:35:00,104.3,104.31,104.3,104.31,400.0,104.2304,104.2404,104.2304,104.2404,400.0
2016-04-07 14:40:00,104.37,104.37,104.09,104.09,680.0,104.3004,104.3004,104.0206,104.0206,680.0
2016-04-07 14:45:00,104.09,104.09,103.89,104.01,800.0,104.0206,104.0206,103.8207,103.9406,800.0
2016-04-07 14:50:00,103.88,103.95,103.82,103.93,1450.0,103.8107,103.8807,103.7507,103.8607,1450.0
2016-04-07 14:55:00,103.95,104.03,103.88,103.88,700.0,103.8807,103.9606,103.8107,103.8107,700.0
2016-04-07 15:00:00,103.93,103.97,103.74,103.85,2000.0,103.8607,103.9006,103.6708,103.7807,2000.0
2016-04-07 15:05:00,104.08,104.3,104.08,104.3,1300.0,104.0106,104.2304,104.0106,104.2304,1300.0
2016-04-07 15:10:00,104.35,104.45,104.32,104.45,940.0,104.2804,104.3803,104.2504,104.3803,940.0
2016-04-07 15:15:00,104.34,104.34,104.1,104.15,2701.0,104.2704,104.2704,104.0306,104.0805,2701.0
2016-04-07 15:20:00,104.14,104.14,104.03,104.06,1400.0,104.0705,104.0705,103.9606,103.9906,1400.0
2016-04-07 15:25:00,104.12,104.12,103.78,103.9,1500.0,104.0505,104.0505,103.7108,103.8307,1500.0
2016-04-07 15:30:00,104.01,104.08,103.86,104.0,2671.0,103.9406,104.0106,103.7907,103.9306,2671.0
2016-04-07 15:35:00,104.01,104.05,103.79,103.79,1700.0,103.9406,103.9806,103.7208,103.7208,1700.0
2016-04-07 15:40:00,103.8,104.21,103.8,104.21,1900.0,103.7308,104.1405,103.7308,104.1405,1900.0
2016-04-07 15:45:00,104.2,104.26,104.06,104.15,2501.0,104.1305,104.1905,103.9906,104.0805,2501.0
2016-04-07 15:50:00,104.08,104.32,104.02,104.31,4168.0,104.0106,104.2504,103.9506,104.2404,4168.0
2016-04-07 15:55:00,104.31,104.42,104.26,104.42,9644.0,104.2404,104.3503,104.1905,104.3503,9644.0
2016-04-08 09:30:00,105.05,105.05,105.05,105.05,851.0,104.9799,104.9799,104.9799,104.9799,851.0
2016-04-08 09:35:00,104.94,105.21,104.82,105.21,3592.0,104.87,105.1398,104.7501,105.1398,3592.0
2016-04-08 09:40:00,105.02,105.15,104.84,105.14,4550.0,104.9499,105.0799,104.7701,105.0699,4550.0
2016-04-08 09:45:00,105.21,105.39,105.14,105.39,4408.0,105.1398,105.3197,105.0699,105.3197,4408.0
2016-04-08 09:50:00,105.39,105.45,105.3,105.3,2900.0,105.3197,105.3797,105.2298,105.2298,2900.0
2016-04-08 09:55:00,105.87,105.87,105.87,105.87,100.0,105.7994,105.7994,105.7994,105.7994,100.0
2016-04-08 10:00:00,105.86,105.98,105.73,105.98,625.0,105.7894,105.9093,105.6595,105.9093,625.0
2016-04-08 10:05:00,106.2,106.21,106.02,106.02,700.0,106.1292,106.1392,105.9493,105.9493,700.0
2016-04-08 10:10:00,106.03,106.03,105.85,105.89,800.0,105.9593,105.9593,105.7794,105.8194,800.0
2016-04-08 10:15:00,105.92,106.13,105.92,106.09,407.0,105.8493,106.0592,105.8493,106.0192,407.0
2016-04-08 10:20:00,106.08,106.08,105.68,105.68,1900.0,106.0092,106.0092,105.6095,105.6095,1900.0
2016-04-08 10:25:00,105.76,106.01,105.76,106.01,500.0,105.6895,105.9393,105.6895,105.9393,500.0
2016-04-08 10:30:00,105.89,105.89,105.8,105.8,300.0,105.8194,105.8194,105.7294,105.7294,300.0
2016-04-08 10:35:00,105.8,105.8,105.8,105.8,0.0,105.7294,105.7294,105.7294,105.7294,0.0
2016-04-08 10:40:00,105.9,105.91,105.88,105.88,500.0,105.8294,105.8394,105.8094,105.8094,500.0
2016-04-08 10:45:00,106.0,106.0,106.0,106.0,100.0,105.9293,105.9293,105.9293,105.9293,100.0
2016-04-08 10:50:00,105.79,105.79,105.77,105.78,800.0,105.7194,105.7194,105.6994,105.7094,800.0
2016-04-08 10:55:00,105.83,105.83,105.83,105.83,100.0,105.7594,105.7594,105.7594,105.7594,100.0
2016-04-08 11:00:00,105.83,105.83,105.83,105.83,0.0,105.7594,105.7594,105.7594,105.7594,0.0
2016-04-08 11:05:00,105.59,105.71,105.59,105.71,200.0,105.5196,105.6395,105.5196,105.6395,200.0
2016-04-08 11:10:00,105.71,105.71,105.71,105.71,0.0,105.6395,105.6395,105.6395,105.6395,0.0
2016-04-08 11:15:00,105.62,105.62,105.62,105.62,142.0,105.5495,105.5495,105.5495,105.5495,142.0
2016-04-08 11:20:00,105.35,105.35,105.31,105.31,200.0,105.2797,105.2797,105.2398,105.2398,200.0
2016-04-08 11:25:00,105.3,105.3,105.3,105.3,100.0,105.2298,105.2298,105.2298,105.2298,100.0
2016-04-08 11:30:00,105.2,105.2,104.95,104.95,800.0,105.1298,105.1298,104.88,104.88,800.0
2016-04-08 11:35:00,104.95,104.95,104.95,104.95,0.0,104.88,104.88,104.88,104.88,0.0
2016-04-08 11:40:00,104.95,104.95,104.95,104.95,0.0,104.88,104.88,104.88,104.88,0.0
2016-04-08 11:45:00,104.74,104.74,104.74,104.74,300.0,104.6701,104.6701,104.6701,104.6701,300.0
2016-04-08 11:50:00,104.59,104.62,104.48,104.51,1029.0,104.5202,104.5502,104.4103,104.4403,1029.0
2016-04-08 11:55:00,104.63,104.72,104.51,104.51,400.0,104.5602,104.6501,104.4403,104.4403,400.0
2016-04-08 12:00:00,104.73,104.73,104.54,104.54,200.0,104.6601,104.6601,104.4703,104.4703,200.0
2016-04-08 12:05:00,104.51,104.51,104.49,104.49,200.0,104.4403,104.4403,104.4203,104.4203,200.0
2016-04-08 12:10:00,104.59,104.59,104.59,104.59,100.0,104.5202,104.5202,104.5202,104.5202,100.0
2016-04-08 12:15:00,104.69,104.69,104.69,104.69,100.0,104.6202,104.6202,104.6202,104.6202,100.0
2016-04-08 12:20:00,104.46,104.58,104.46,104.58,2700.0,104.3903,104.5102,104.3903,104.5102,2700.0
2016-04-08 12:25:00,104.58,104.58,104.58,104.58,0.0,104.5102,104.5102,104.5102,104.5102,0.0
2016-04-08 12:30:00,104.46,104.57,104.46,104.55,2500.0,104.3903,104.5002,104.3903,104.4803,2500.0
2016-04-08 12:35:00,104.55,104.55,104.55,104.55,0.0,104.4803,104.4803,104.4803,104.4803,0.0
2016-04-08 12:40:00,104.66,104.66,104.66,104.66,100.0,104.5902,104.5902,104.5902,104.5902,100.0
2016-04-08 12:45:00,104.67,104.67,104.54,104.59,2228.0,104.6002,104.6002,104.4703,104.5202,2228.0
2016-04-08 12:50:00,104.76,104.81,104.76,104.81,200.0,104.6901,104.7401,104.6901,104.7401,200.0
2016-04-08 12:55:00,104.79,104.79,104.79,104.79,200.0,104.7201,104.7201,104.7201,104.7201,200.0
2016-04-08 13:00:00,104.79,104.79,104.79,104.79,0.0,104.7201,104.7201,104.7201,104.7201,0.0
2016-04-08 13:05:00,104.88,104.88,104.87,104.88,200.0,104.81,104.81,104.8,104.81,200.0
2016-04-08 13:10:00,104.88,104.88,104.88,104.88,0.0,104.81,104.81,104.81,104.81,0.0
2016-04-08 13:15:00,104.94,104.94,104.9,104.93,400.0,104.87,104.87,104.83,104.86,400.0
2016-04-08 13:20:00,104.91,105.01,104.9,105.01,240.0,104.84,104.94,104.83,104.94,240.0
2016-04-08 13:25:00,105.01,105.01,105.01,105.01,0.0,104.94,104.94,104.94,104.94,0.0
2016-04-08 13:30:00,104.97,105.02,104.94,105.02,400.0,104.9,104.9499,104.87,104.9499,400.0
2016-04-08 13:35:00,104.94,105.06,104.94,105.06,200.0,104.87,104.9899,104.87,104.9899,200.0
2016-04-08 13:40:00,105.06,105.19,105.06,105.19,800.0,104.9899,105.1198,104.9899,105.1198,800.0
2016-04-08 13:45:00,105.14,105.14,105.14,105.14,100.0,105.0699,105.0699,105.0699,105.0699,100.0
2016-04-08 13:50:00,105.0,105.22,104.96,105.22,600.0,104.93,105.1498,104.89,105.1498,600.0
2016-04-08 13:55:00,105.18,105.3,105.18,105.19,700.0,105.1098,105.2298,105.1098,105.1198,700.0
2016-04-08 14:00:00,105.16,105.33,105.1,105.1,2300.0,105.0899,105.2597,105.0299,105.0299,2300.0
2016-04-08 14:05:00,105.11,105.16,105.11,105.16,211.0,105.0399,105.0899,105.0399,105.0899,211.0
2016-04-08 14:10:00,105.22,105.36,105.22,105.32,1362.0,105.1498,105.2897,105.1498,105.2497,1362.0
2016-04-08 14:15:00,105.38,105.38,105.25,105.25,700.0,105.3097,105.3097,105.1798,105.1798,700.0
2016-04-08 14:20:00,105.25,105.25,105.25,105.25,0.0,105.1798,105.1798,105.1798,105.1798,0.0
2016-04-08 14:25:00,105.2,105.38,105.2,105.38,200.0,105.1298,105.3097,105.1298,105.3097,200.0
2016-04-08 14:30:00,105.39,105.44,105.3,105.35,500.0,105.3197,105.3697,105.2298,105.2797,500.0
2016-04-08 14:35:00,105.35,105.37,105.22,105.37,900.0,105.2797,105.2997,105.1498,105.2997,900.0
2016-04-08 14:40:00,105.43,105.44,105.3,105.3,500.0,105.3597,105.3697,105.2298,105.2298,500.0
2016-04-08 14:45:00,105.3,105.3,105.3,105.3,0.0,105.2298,105.2298,105.2298,105.2298,0.0
2016-04-08 14:50:00,105.23,105.23,105.16,105.16,400.0,105.1598,105.1598,105.0899,105.0899,400.0
2016-04-08 14:55:00,104.93,105.05,104.93,105.05,300.0,104.86,104.9799,104.86,104.9799,300.0
2016-04-08 15:00:00,105.12,105.14,105.04,105.14,400.0,105.0499,105.0699,104.9699,105.0699,400.0
2016-04-08 15:05:00,105.01,105.03,104.79,104.79,406.0,104.94,104.9599,104.7201,104.7201,406.0
2016-04-08 15:10:00,104.76,104.82,104.66,104.82,406.0,104.6901,104.7501,104.5902,104.7501,406.0
2016-04-08 15:15:00,104.71,104.81,104.7,104.7,300.0,104.6402,104.7401,104.6302,104.6302,300.0
2016-04-08 15:20:00,104.7,104.7,104.7,104.7,0.0,104.6302,104.6302,104.6302,104.6302,0.0
2016-04-08 15:25:00,104.8,104.81,104.73,104.73,1649.0,104.7301,104.7401,104.6601,104.6601,1649.0
2016-04-08 15:30:00,104.71,104.71,104.52,104.52,700.0,104.6402,104.6402,104.4503,104.4503,700.0
2016-04-08 15:35:00,104.51,104.58,104.51,104.58,600.0,104.4403,104.5102,104.4403,104.5102,600.0
2016-04-08 15:40:00,104.58,104.74,104.58,104.67,2450.0,104.5102,104.6701,104.5102,104.6002,2450.0
2016-04-08 15:45:00,104.71,104.71,104.7,104.7,800.0,104.6402,104.6402,104.6302,104.6302,800.0
2016-04-08 15:50:00,104.69,104.72,104.69,104.72,841.0,104.6202,104.6501,104.6202,104.6501,841.0
2016-04-08 15:55:00,104.74,104.83,104.67,104.82,5154.0,104.6701,104.7601,104.6002,104.7501,5154.0
2016-04-11 09:30:00,105.19,105.19,103.53,103.53,1301.0,105.1198,105.1198,103.4609,103.4609,1301.0
2016-04-11 09:35:00,104.66,105.52,104.63,105.52,700.0,104.5902,105.4496,104.5602,105.4496,700.0
2016-04-11 09:40:00,104.95,105.73,104.92,105.53,775.0,104.88,105.6595,104.85,105.4596,775.0
2016-04-11 09:45:00,104.83,104.83,104.82,104.83,100.0,104.7601,104.7601,104.7501,104.7601,100.0
2016-04-11 09:50:00,104.65,104.65,104.61,104.61,200.0,104.5802,104.5802,104.5402,104.5402,200.0
2016-04-11 09:55:00,104.61,104.61,104.61,104.61,0.0,104.5402,104.5402,104.5402,104.5402,0.0
2016-04-11 10:00:00,104.85,104.87,104.85,104.87,200.0,104.7801,104.8,104.7801,104.8,200.0
2016-04-11 10:05:00,105.18,105.7,105.18,105.68,700.0,105.1098,105.6295,105.1098,105.6095,700.0
2016-04-11 10:10:00,105.44,105.44,105.44,105.44,100.0,105.3697,105.3697,105.3697,105.3697,100.0
2016-04-11 10:15:00,105.64,105.68,105.57,105.68,500.0,105.5695,105.6095,105.4996,105.6095,500.0
2016-04-11 10:20:00,105.66,105.68,105.51,105.51,300.0,105.5895,105.6095,105.4396,105.4396,300.0
2016-04-11 10:25:00,105.5,105.5,105.41,105.41,1171.0,105.4296,105.4296,105.3397,105.3397,1171.0
2016-04-11 10:30:00,105.41,105.41,105.41,105.41,0.0,105.3397,105.3397,105.3397,105.3397,0.0
2016-04-11 10:35:00,105.34,105.34,105.32,105.34,400.0,105.2697,105.2697,105.2497,105.2697,400.0
2016-04-11 10:40:00,105.05,105.15,104.94,105.15,700.0,104.9799,105.0799,104.87,105.0799,700.0
2016-04-11 10:45:00,105.02,105.02,104.88,104.88,200.0,104.9499,104.9499,104.81,104.81,200.0
2016-04-11 10:50:00,104.83,104.83,104.83,104.83,100.0,104.7601,104.7601,104.7601,104.7601,100.0
2016-04-11 10:55:00,104.85,104.85,104.73,104.73,700.0,104.7801,104.7801,104.6601,104.6601,700.0
2016-04-11 11:00:00,104.51,104.51,104.24,104.27,600.0,104.4403,104.4403,104.1705,104.2004,600.0
2016-04-11 11:05:00,104.27,104.27,104.27,104.27,0.0,104.2004,104.2004,104.2004,104.2004,0.0
2016-04-11 11:10:00,104.27,104.27,104.27,104.27,0.0,104.2004,104.2004,104.2004,104.2004,0.0
2016-04-11 11:15:00,104.24,104.37,104.24,104.37,200.0,104.1705,104.3004,104.1705,104.3004,200.0
2016-04-11 11:20:00,104.35,104.35,104.26,104.26,200.0,104.2804,104.2804,104.1905,104.1905,200.0
2016-04-11 11:25:00,104.26,104.32,104.1,104.1,1300.0,104.1905,104.2504,104.0306,104.0306,1300.0
2016-04-11 11:30:00,104.19,104.19,103.76,103.77,900.0,104.1205,104.1205,103.6908,103.7008,900.0
2016-04-11 11:35:00,103.72,103.72,103.63,103.63,278.0,103.6508,103.6508,103.5609,103.5609,278.0
2016-04-11 11:40:00,103.63,103.63,103.63,103.63,0.0,103.5609,103.5609,103.5609,103.5609,0.0
2016-04-11 11:45:00,103.59,103.78,103.54,103.54,500.0,103.5209,103.7108,103.4709,103.4709,500.0
2016-04-11 11:50:00,103.75,103.8,103.75,103.8,300.0,103.6808,103.7308,103.6808,103.7308,300.0
2016-04-11 11:55:00,103.57,103.82,103.57,103.65,1173.0,103.5009,103.7507,103.5009,103.5809,1173.0
2016-04-11 12:00:00,103.47,103.47,103.47,103.47,100.0,103.401,103.401,103.401,103.401,100.0
2016-04-11 12:05:00,103.47,103.47,103.47,103.47,0.0,103.401,103.401,103.401,103.401,0.0
2016-04-11 12:10:00,103.56,103.7,103.55,103.57,3151.0,103.4909,103.6308,103.4809,103.5009,3151.0
2016-04-11 12:15:00,103.73,103.83,103.62,103.62,3100.0,103.6608,103.7607,103.5509,103.5509,3100.0
2016-04-11 12:20:00,103.56,103.58,103.53,103.53,3300.0,103.4909,103.5109,103.4609,103.4609,3300.0
2016-04-11 12:25:00,103.47,103.56,103.47,103.5,600.0,103.401,103.4909,103.401,103.431,600.0
2016-04-11 12:30:00,103.49,103.6,103.49,103.59,250.0,103.421,103.5309,103.421,103.5209,250.0
2016-04-11 12:35:00,103.59,103.6,103.57,103.58,250.0,103.5209,103.5309,103.5009,103.5109,250.0
2016-04-11 12:40:00,103.64,103.64,103.58,103.59,300.0,103.5709,103.5709,103.5109,103.5209,300.0
2016-04-11 12:45:00,103.54,103.73,103.42,103.62,3303.0,103.4709,103.6608,103.351,103.5509,3303.0
2016-04-11 12:50:00,103.59,103.59,103.37,103.41,3250.0,103.5209,103.5209,103.301,103.341,3250.0
2016-04-11 12:55:00,103.46,103.63,103.46,103.63,400.0,103.391,103.5609,103.391,103.5609,400.0
2016-04-11 13:00:00,103.74,103.75,103.74,103.74,120.0,103.6708,103.6808,103.6708,103.6708,120.0
2016-04-11 13:05:00,103.85,103.85,103.85,103.85,100.0,103.7807,103.7807,103.7807,103.7807,100.0
2016-04-11 13:10:00,103.95,104.27,103.95,104.19,1200.0,103.8807,104.2004,103.8807,104.1205,1200.0
2016-04-11 13:15:00,104.18,104.18,103.98,103.99,1500.0,104.1105,104.1105,103.9106,103.9206,1500.0
2016-04-11 13:20:00,103.98,104.01,103.93,103.94,700.0,103.9106,103.9406,103.8607,103.8707,700.0
2016-04-11 13:25:00,103.93,103.93,103.54,103.54,431.0,103.8607,103.8607,103.4709,103.4709,431.0
2016-04-11 13:30:00,103.86,103.86,103.86,103.86,100.0,103.7907,103.7907,103.7907,103.7907,100.0
2016-04-11 13:35:00,103.76,103.81,103.69,103.81,2338.0,103.6908,103.7408,103.6208,103.7408,2338.0
2016-04-11 13:40:00,103.67,103.68,103.56,103.66,1209.0,103.6008,103.6108,103.4909,103.5909,1209.0
2016-04-11 13:45:00,103.73,103.73,103.67,103.67,200.0,103.6608,103.6608,103.6008,103.6008,200.0
2016-04-11 13:50:00,103.67,103.67,103.67,103.67,0.0,103.6008,103.6008,103.6008,103.6008,0.0
2016-04-11 13:55:00,103.67,103.67,103.67,103.67,0.0,103.6008,103.6008,103.6008,103.6008,0.0
2016-04-11 14:00:00,103.88,103.88,103.63,103.73,600.0,103.8107,103.8107,103.5609,103.6608,600.0
2016-04-11 14:05:00,103.58,103.58,103.57,103.58,200.0,103.5109,103.5109,103.5009,103.5109,200.0
2016-04-11 14:10:00,103.67,103.86,103.67,103.86,600.0,103.6008,103.7907,103.6008,103.7907,600.0
2016-04-11 14:15:00,104.01,104.01,103.67,103.67,500.0,103.9406,103.9406,103.6008,103.6008,500.0
2016-04-11 14:20:00,104.01,104.01,104.01,104.01,100.0,103.9406,103.9406,103.9406,103.9406,100.0
2016-04-11 14:25:00,103.99,103.99,103.86,103.86,400.0,103.9206,103.9206,103.7907,103.7907,400.0
2016-04-11 14:30:00,103.91,103.94,103.91,103.94,200.0,103.8407,103.8707,103.8407,103.8707,200.0
2016-04-11 14:35:00,103.87,104.07,103.87,104.07,578.0,103.8007,104.0006,103.8007,104.0006,578.0
2016-04-11 14:40:00,104.09,104.09,104.08,104.08,200.0,104.0206,104.0206,104.0106,104.0106,200.0
2016-04-11 14:45:00,104.0,104.13,103.84,104.02,1000.0,103.9306,104.0605,103.7707,103.9506,1000.0
2016-04-11 14:50:00,103.94,103.94,103.69,103.91,1302.0,103.8707,103.8707,103.6208,103.8407,1302.0
2016-04-11 14:55:00,104.07,104.07,104.07,104.07,100.0,104.0006,104.0006,104.0006,104.0006,100.0
2016-04-11 15:00:00,104.18,104.18,104.18,104.18,100.0,104.1105,104.1105,104.1105,104.1105,100.0
2016-04-11 15:05:00,104.04,104.05,104.03,104.05,900.0,103.9706,103.9806,103.9606,103.9806,900.0
2016-04-11 15:10:00,103.76,103.76,103.76,103.76,100.0,103.6908,103.6908,103.6908,103.6908,100.0
2016-04-11 15:15:00,103.82,103.92,103.82,103.92,1000.0,103.7507,103.8507,103.7507,103.8507,1000.0
2016-04-11 15:20:00,103.83,103.83,103.64,103.64,1487.0,103.7607,103.7607,103.5709,103.5709,1487.0
2016-04-11 15:25:00,103.6,103.61,103.54,103.54,400.0,103.5309,103.5409,103.4709,103.4709,400.0
2016-04-11 15:30:00,103.54,103.59,103.51,103.51,800.0,103.4709,103.5209,103.441,103.441,800.0
2016-04-11 15:35:00,103.55,103.6,103.52,103.52,900.0,103.4809,103.5309,103.4509,103.4509,900.0
2016-04-11 15:40:00,103.44,103.47,103.33,103.36,2650.0,103.371,103.401,103.2611,103.2911,2650.0
2016-04-11 15:45:00,103.36,103.5,103.36,103.48,1400.0,103.2911,103.431,103.2911,103.411,1400.0
2016-04-11 15:50:00,103.67,103.67,103.49,103.54,3147.0,103.6008,103.6008,103.421,103.4709,3147.0
2016-04-11 15:55:00,103.55,103.59,103.31,103.31,7677.0,103.4809,103.5209,103.2411,103.2411,7677.0
2016-04-12 09:30:00,103.16,103.16,103.16,103.16,1087.0,103.0912,103.0912,103.0912,103.0912,1087.0
2016-04-12 09:35:00,103.48,103.48,103.48,103.48,300.0,103.411,103.411,103.411,103.411,300.0
2016-04-12 09:40:00,103.18,103.4,102.77,102.77,639.0,103.1112,103.331,102.7014,102.7014,639.0
2016-04-12 09:45:00,102.88,103.14,102.88,102.98,300.0,102.8114,103.0712,102.8114,102.9113,300.0
2016-04-12 09:50:00,103.25,103.43,103.07,103.31,2500.0,103.1811,103.361,103.0012,103.2411,2500.0
2016-04-12 09:55:00,103.32,103.73,103.03,103.64,12900.0,103.2511,103.6608,102.9613,103.5709,12900.0
2016-04-12 10:00:00,103.55,103.8,103.55,103.79,400.0,103.4809,103.7308,103.4809,103.7208,400.0
2016-04-12 10:05:00,103.79,103.79,103.79,103.79,0.0,103.7208,103.7208,103.7208,103.7208,0.0
2016-04-12 10:10:00,103.94,103.95,103.42,103.51,1400.0,103.8707,103.8807,103.351,103.441,1400.0
2016-04-12 10:15:00,103.65,103.65,103.47,103.47,300.0,103.5809,103.5809,103.401,103.401,300.0
2016-04-12 10:20:00,103.32,103.32,103.32,103.32,100.0,103.2511,103.2511,103.2511,103.2511,100.0
2016-04-12 10:25:00,103.47,103.6,103.38,103.6,500.0,103.401,103.5309,103.311,103.5309,500.0
2016-04-12 10:30:00,104.0,104.01,103.75,103.75,500.0,103.9306,103.9406,103.6808,103.6808,500.0
2016-04-12 10:35:00,103.75,103.75,103.75,103.75,0.0,103.6808,103.6808,103.6808,103.6808,0.0
2016-04-12 10:40:00,103.75,103.75,103.75,103.75,0.0,103.6808,103.6808,103.6808,103.6808,0.0
2016-04-12 10:45:00,103.82,103.85,103.82,103.82,300.0,103.7507,103.7807,103.7507,103.7507,300.0
2016-04-12 10:50:00,104.29,104.5,104.29,104.42,700.0,104.2204,104.4303,104.2204,104.3503,700.0
2016-04-12 10:55:00,104.64,104.67,104.64,104.66,700.0,104.5702,104.6002,104.5702,104.5902,700.0
2016-04-12 11:00:00,104.85,104.86,104.52,104.52,1000.0,104.7801,104.7901,104.4503,104.4503,1000.0
2016-04-12 11:05:00,104.64,105.0,104.64,105.0,1770.0,104.5702,104.93,104.5702,104.93,1770.0
2016-04-12 11:10:00,105.0,105.07,104.95,105.0,676.0,104.93,104.9999,104.88,104.93,676.0
2016-04-12 11:15:00,104.96,105.14,104.96,105.07,1000.0,104.89,105.0699,104.89,104.9999,1000.0
2016-04-12 11:20:00,105.04,105.21,104.85,105.21,3400.0,104.9699,105.1398,104.7801,105.1398,3400.0
2016-04-12 11:25:00,105.19,105.19,105.03,105.13,300.0,105.1198,105.1198,104.9599,105.0599,300.0
2016-04-12 11:30:00,105.12,105.16,105.04,105.04,1500.0,105.0499,105.0899,104.9699,104.9699,1500.0
2016-04-12 11:35:00,105.07,105.07,105.01,105.01,600.0,104.9999,104.9999,104.94,104.94,600.0
2016-04-12 11:40:00,104.98,104.98,104.7,104.73,1500.0,104.91,104.91,104.6302,104.6601,1500.0
2016-04-12 11:45:00,104.61,104.88,104.61,104.78,1000.0,104.5402,104.81,104.5402,104.7101,1000.0
2016-04-12 11:50:00,104.78,104.78,104.78,104.78,0.0,104.7101,104.7101,104.7101,104.7101,0.0
2016-04-12 11:55:00,104.78,104.78,104.78,104.78,0.0,104.7101,104.7101,104.7101,104.7101,0.0
2016-04-12 12:00:00,104.81,104.96,104.75,104.75,2200.0,104.7401,104.89,104.6801,104.6801,2200.0
2016-04-12 12:05:00,104.83,104.83,104.73,104.73,700.0,104.7601,104.7601,104.6601,104.6601,700.0
2016-04-12 12:10:00,104.82,105.01,104.76,104.76,4354.0,104.7501,104.94,104.6901,104.6901,4354.0
2016-04-12 12:15:00,104.79,104.79,104.59,104.64,1400.0,104.7201,104.7201,104.5202,104.5702,1400.0
2016-04-12 12:20:00,104.6,104.6,104.57,104.57,200.0,104.5302,104.5302,104.5002,104.5002,200.0
2016-04-12 12:25:00,104.65,104.74,104.65,104.74,300.0,104.5802,104.6701,104.5802,104.6701,300.0
2016-04-12 12:30:00,104.8,104.81,104.66,104.66,500.0,104.7301,104.7401,104.5902,104.5902,500.0
2016-04-12 12:35:00,104.73,104.73,104.72,104.73,300.0,104.6601,104.6601,104.6501,104.6601,300.0
2016-04-12 12:40:00,104.78,104.85,104.78,104.85,600.0,104.7101,104.7801,104.7101,104.7801,600.0
2016-04-12 12:45:00,104.9,104.92,104.74,104.74,1600.0,104.83,104.85,104.6701,104.6701,1600.0
2016-04-12 12:50:00,104.79,105.08,104.79,105.03,1021.0,104.7201,105.0099,104.7201,104.9599,1021.0
2016-04-12 12:55:00,104.98,104.98,104.87,104.88,701.0,104.91,104.91,104.8,104.81,701.0
2016-04-12 13:00:00,104.83,104.9,104.83,104.9,500.0,104.7601,104.83,104.7601,104.83,500.0
2016-04-12 13:05:00,104.83,104.87,104.83,104.87,500.0,104.7601,104.8,104.7601,104.8,500.0
2016-04-12 13:10:00,104.81,104.86,104.81,104.82,550.0,104.7401,104.7901,104.7401,104.7501,550.0
2016-04-12 13:15:00,104.88,104.88,104.51,104.51,1400.0,104.81,104.81,104.4403,104.4403,1400.0
2016-04-12 13:20:00,104.45,104.5,104.4,104.4,500.0,104.3803,104.4303,104.3304,104.3304,500.0
2016-04-12 13:25:00,104.35,104.35,104.3,104.3,399.0,104.2804,104.2804,104.2304,104.2304,399.0
2016-04-12 13:30:00,104.39,104.47,104.39,104.41,1000.0,104.3204,104.4003,104.3204,104.3404,1000.0
2016-04-12 13:35:00,104.39,104.45,104.39,104.45,313.0,104.3204,104.3803,104.3204,104.3803,313.0
2016-04-12 13:40:00,104.51,104.52,104.51,104.52,200.0,104.4403,104.4503,104.4403,104.4503,200.0
2016-04-12 13:45:00,104.57,104.57,104.38,104.38,1100.0,104.5002,104.5002,104.3104,104.3104,1100.0
2016-04-12 13:50:00,104.47,104.47,104.25,104.27,2362.0,104.4003,104.4003,104.1805,104.2004,2362.0
2016-04-12 13:55:00,104.34,104.53,104.34,104.53,1100.0,104.2704,104.4603,104.2704,104.4603,1100.0
2016-04-12 14:00:00,104.48,104.5,104.45,104.5,1300.0,104.4103,104.4303,104.3803,104.4303,1300.0
2016-04-12 14:05:00,104.62,104.62,104.57,104.57,555.0,104.5502,104.5502,104.5002,104.5002,555.0
2016-04-12 14:10:00,104.7,104.76,104.69,104.76,912.0,104.6302,104.6901,104.6202,104.6901,912.0
2016-04-12 14:15:00,104.72,104.72,104.65,104.66,697.0,104.6501,104.6501,104.5802,104.5902,697.0
2016-04-12 14:20:00,104.63,104.63,104.46,104.49,1200.0,104.5602,104.5602,104.3903,104.4203,1200.0
2016-04-12 14:25:00,104.53,104.55,104.49,104.51,1002.0,104.4603,104.4803,104.4203,104.4403,1002.0
2016-04-12 14:30:00,104.52,104.57,104.5,104.56,754.0,104.4503,104.5002,104.4303,104.4903,754.0
2016-04-12 14:35:00,104.57,104.57,104.52,104.56,1200.0,104.5002,104.5002,104.4503,104.4903,1200.0
2016-04-12 14:40:00,104.65,104.65,104.55,104.55,514.0,104.5802,104.5802,104.4803,104.4803,514.0
2016-04-12 14:45:00,104.54,104.54,104.45,104.45,600.0,104.4703,104.4703,104.3803,104.3803,600.0
2016-04-12 14:50:00,104.35,104.39,104.33,104.38,600.0,104.2804,104.3204,104.2604,104.3104,600.0
2016-04-12 14:55:00,104.39,104.39,104.2,104.2,1830.0,104.3204,104.3204,104.1305,104.1305,1830.0
2016-04-12 15:00:00,104.3,104.7,104.3,104.49,4010.0,104.2304,104.6302,104.2304,104.4203,4010.0
2016-04-12 15:05:00,104.56,104.65,104.41,104.46,5830.0,104.4903,104.5802,104.3404,104.3903,5830.0
2016-04-12 15:10:00,104.44,104.44,104.37,104.37,200.0,104.3703,104.3703,104.3004,104.3004,200.0
2016-04-12 15:15:00,104.23,104.35,104.23,104.25,900.0,104.1605,104.2804,104.1605,104.1805,900.0
2016-04-12 15:20:00,104.3,104.35,104.18,104.26,2050.0,104.2304,104.2804,104.1105,104.1905,2050.0
2016-04-12 15:25:00,104.02,104.08,104.0,104.0,700.0,103.9506,104.0106,103.9306,103.9306,700.0
2016-04-12 15:30:00,104.06,104.22,104.05,104.22,1100.0,103.9906,104.1505,103.9806,104.1505,1100.0
2016-04-12 15:35:00,104.36,104.36,104.14,104.14,1900.0,104.2904,104.2904,104.0705,104.0705,1900.0
2016-04-12 15:40:00,104.14,104.27,104.04,104.25,1630.0,104.0705,104.2004,103.9706,104.1805,1630.0
2016-04-12 15:45:00,104.09,104.21,104.09,104.1,1900.0,104.0206,104.1405,104.0206,104.0306,1900.0
2016-04-12 15:50:00,103.97,104.16,103.89,104.15,3184.0,103.9006,104.0905,103.8207,104.0805,3184.0
2016-04-12 15:55:00,104.09,104.29,104.02,104.2,7584.0,104.0206,104.2204,103.9506,104.1305,7584.0
2016-04-13 09:30:00,105.03,105.03,104.1,104.11,1420.0,104.9599,104.9599,104.0306,104.0406,1420.0
2016-04-13 09:35:00,104.11,104.11,104.11,104.11,0.0,104.0406,104.0406,104.0406,104.0406,0.0
2016-04-13 09:40:00,105.22,105.22,105.22,105.22,300.0,105.1498,105.1498,105.1498,105.1498,300.0
2016-04-13 09:45:00,104.29,104.82,104.29,104.81,400.0,104.2204,104.7501,104.2204,104.7401,400.0
2016-04-13 09:50:00,104.66,104.8,104.6,104.8,400.0,104.5902,104.7301,104.5302,104.7301,400.0
2016-04-13 09:55:00,104.63,105.1,104.57,104.87,4302.0,104.5602,105.0299,104.5002,104.8,4302.0
2016-04-13 10:00:00,105.11,105.32,104.72,104.72,8814.0,105.0399,105.2497,104.6501,104.6501,8814.0
2016-04-13 10:05:00,104.88,104.88,104.66,104.66,500.0,104.81,104.81,104.5902,104.5902,500.0
2016-04-13 10:10:00,104.82,104.95,104.82,104.9,1100.0,104.7501,104.88,104.7501,104.83,1100.0
2016-04-13 10:15:00,104.67,104.85,104.67,104.79,1100.0,104.6002,104.7801,104.6002,104.7201,1100.0
2016-04-13 10:20:00,104.72,104.72,104.48,104.58,3054.0,104.6501,104.6501,104.4103,104.5102,3054.0
2016-04-13 10:25:00,104.5,104.81,104.46,104.81,1400.0,104.4303,104.7401,104.3903,104.7401,1400.0
2016-04-13 10:30:00,104.42,104.69,104.4,104.69,800.0,104.3503,104.6202,104.3304,104.6202,800.0
2016-04-13 10:35:00,104.59,104.59,104.42,104.54,1300.0,104.5202,104.5202,104.3503,104.4703,1300.0
2016-04-13 10:40:00,104.6,104.83,104.55,104.83,1300.0,104.5302,104.7601,104.4803,104.7601,1300.0
2016-04-13 10:45:00,104.72,104.72,104.71,104.71,300.0,104.6501,104.6501,104.6402,104.6402,300.0
2016-04-13 10:50:00,104.62,104.75,104.55,104.55,1600.0,104.5502,104.6801,104.4803,104.4803,1600.0
2016-04-13 10:55:00,104.73,104.84,104.59,104.59,912.0,104.6601,104.7701,104.5202,104.5202,912.0
2016-04-13 11:00:00,104.53,104.53,104.38,104.5,2500.0,104.4603,104.4603,104.3104,104.4303,2500.0
2016-04-13 11:05:00,104.58,104.83,104.58,104.77,1202.0,104.5102,104.7601,104.5102,104.7001,1202.0
2016-04-13 11:10:00,104.69,104.84,104.69,104.84,1000.0,104.6202,104.7701,104.6202,104.7701,1000.0
2016-04-13 11:15:00,104.89,104.9,104.89,104.89,958.0,104.82,104.83,104.82,104.82,958.0
2016-04-13 11:20:00,104.88,105.07,104.71,104.71,1000.0,104.81,104.9999,104.6402,104.6402,1000.0
2016-04-13 11:25:00,104.69,105.2,104.69,104.89,3300.0,104.6202,105.1298,104.6202,104.82,3300.0
2016-04-13 11:30:00,104.89,104.89,104.88,104.88,200.0,104.82,104.82,104.81,104.81,200.0
2016-04-13 11:35:00,105.04,105.33,104.89,105.33,3600.0,104.9699,105.2597,104.82,105.2597,3600.0
2016-04-13 11:40:00,105.3,105.4,104.96,104.98,7340.0,105.2298,105.3297,104.89,104.91,7340.0
2016-04-13 11:45:00,105.2,105.27,105.14,105.14,745.0,105.1298,105.1998,105.0699,105.0699,745.0
2016-04-13 11:50:00,105.39,105.39,105.38,105.39,100.0,105.3197,105.3197,105.3097,105.3197,100.0
2016-04-13 11:55:00,105.37,105.39,105.16,105.17,400.0,105.2997,105.3197,105.0899,105.0998,400.0
2016-04-13 12:00:00,105.17,105.17,105.0,105.01,300.0,105.0998,105.0998,104.93,104.94,300.0
2016-04-13 12:05:00,105.02,105.18,104.98,105.18,500.0,104.9499,105.1098,104.91,105.1098,500.0
2016-04-13 12:10:00,105.14,105.24,105.13,105.16,1800.0,105.0699,105.1698,105.0599,105.0899,1800.0
2016-04-13 12:15:00,105.07,105.07,105.07,105.07,300.0,104.9999,104.9999,104.9999,104.9999,300.0
2016-04-13 12:20:00,104.97,104.97,104.96,104.96,200.0,104.9,104.9,104.89,104.89,200.0
2016-04-13 12:25:00,105.08,105.12,104.96,105.12,800.0,105.0099,105.0499,104.89,105.0499,800.0
2016-04-13 12:30:00,105.08,105.09,105.08,105.08,300.0,105.0099,105.0199,105.0099,105.0099,300.0
2016-04-13 12:35:00,104.92,104.92,104.92,104.92,100.0,104.85,104.85,104.85,104.85,100.0
2016-04-13 12:40:00,105.01,105.01,105.01,105.01,100.0,104.94,104.94,104.94,104.94,100.0
2016-04-13 12:45:00,104.89,105.01,104.85,104.96,1200.0,104.82,104.94,104.7801,104.89,1200.0
2016-04-13 12:50:00,104.89,104.89,104.89,104.89,100.0,104.82,104.82,104.82,104.82,100.0
2016-04-13 12:55:00,104.88,104.94,104.84,104.84,600.0,104.81,104.87,104.7701,104.7701,600.0
2016-04-13 13:00:00,104.91,105.08,104.91,104.94,1820.0,104.84,105.0099,104.84,104.87,1820.0
2016-04-13 13:05:00,104.94,104.94,104.94,104.94,0.0,104.87,104.87,104.87,104.87,0.0
2016-04-13 13:10:00,104.94,104.94,104.94,104.94,0.0,104.87,104.87,104.87,104.87,0.0
2016-04-13 13:15:00,104.91,104.96,104.91,104.96,800.0,104.84,104.89,104.84,104.89,800.0
2016-04-13 13:20:00,104.96,104.96,104.96,104.96,0.0,104.89,104.89,104.89,104.89,0.0
2016-04-13 13:25:00,104.96,104.96,104.96,104.96,0.0,104.89,104.89,104.89,104.89,0.0
2016-04-13 13:30:00,105.03,105.11,104.91,104.91,1600.0,104.9599,105.0399,104.84,104.84,1600.0
2016-04-13 13:35:00,104.91,105.16,104.9,104.94,2200.0,104.84,105.0899,104.83,104.87,2200.0
2016-04-13 13:40:00,104.95,104.95,104.93,104.93,1000.0,104.88,104.88,104.86,104.86,1000.0
2016-04-13 13:45:00,105.1,105.11,104.94,104.95,600.0,105.0299,105.0399,104.87,104.88,600.0
2016-04-13 13:50:00,104.97,104.97,104.91,104.91,1400.0,104.9,104.9,104.84,104.84,1400.0
2016-04-13 13:55:00,105.01,105.03,104.92,104.92,500.0,104.94,104.9599,104.85,104.85,500.0
2016-04-13 14:00:00,105.05,105.11,104.91,105.11,1576.0,104.9799,105.0399,104.84,105.0399,1576.0
2016-04-13 14:05:00,105.02,105.03,104.95,104.95,500.0,104.9499,104.9599,104.88,104.88,500.0
2016-04-13 14:10:00,105.11,105.11,104.94,104.94,300.0,105.0399,105.0399,104.87,104.87,300.0
2016-04-13 14:15:00,105.0,105.13,104.98,105.11,1010.0,104.93,105.0599,104.91,105.0399,1010.0
2016-04-13 14:20:00,105.11,105.11,105.11,105.11,0.0,105.0399,105.0399,105.0399,105.0399,0.0
2016-04-13 14:25:00,105.09,105.09,105.09,105.09,198.0,105.0199,105.0199,105.0199,105.0199,198.0
2016-04-13 14:30:00,105.23,105.56,105.23,105.56,1950.0,105.1598,105.4896,105.1598,105.4896,1950.0
2016-04-13 14:35:00,105.73,105.75,105.73,105.75,400.0,105.6595,105.6795,105.6595,105.6795,400.0
2016-04-13 14:40:00,105.95,106.03,105.82,105.84,1700.0,105.8793,105.9593,105.7494,105.7694,1700.0
2016-04-13 14:45:00,105.83,105.83,105.72,105.72,400.0,105.7594,105.7594,105.6495,105.6495,400.0
2016-04-13 14:50:00,105.75,105.85,105.75,105.78,653.0,105.6795,105.7794,105.6795,105.7094,653.0
2016-04-13 14:55:00,105.93,106.13,105.89,106.13,1100.0,105.8593,106.0592,105.8194,106.0592,1100.0
2016-04-13 15:00:00,105.95,106.24,105.93,105.93,3986.0,105.8793,106.1691,105.8593,105.8593,3986.0
2016-04-13 15:05:00,106.0,106.0,105.99,106.0,218.0,105.9293,105.9293,105.9193,105.9293,218.0
2016-04-13 15:10:00,106.1,106.17,105.93,105.93,2640.0,106.0292,106.0992,105.8593,105.8593,2640.0
2016-04-13 15:15:00,105.98,106.15,105.98,106.0,4006.0,105.9093,106.0792,105.9093,105.9293,4006.0
2016-04-13 15:20:00,106.03,106.05,105.96,106.01,1300.0,105.9593,105.9793,105.8893,105.9393,1300.0
2016-04-13 15:25:00,106.05,106.2,106.03,106.09,3000.0,105.9793,106.1292,105.9593,106.0192,3000.0
2016-04-13 15:30:00,106.04,106.4,106.04,106.4,1600.0,105.9693,106.329,105.9693,106.329,1600.0
2016-04-13 15:35:00,106.32,106.34,106.17,106.28,4405.0,106.2491,106.2691,106.0992,106.2091,4405.0
2016-04-13 15:40:00,106.17,106.29,106.13,106.24,2063.0,106.0992,106.2191,106.0592,106.1691,2063.0
2016-04-13 15:45:00,106.24,106.24,106.05,106.05,900.0,106.1691,106.1691,105.9793,105.9793,900.0
2016-04-13 15:50:00,106.1,106.12,106.01,106.04,1999.0,106.0292,106.0492,105.9393,105.9693,1999.0
2016-04-13 15:55:00,106.11,106.28,106.11,106.25,8327.0,106.0392,106.2091,106.0392,106.1791,8327.0
2016-04-14 09:30:00,106.38,106.38,106.38,106.38,868.0,106.309,106.309,106.309,106.309,868.0
2016-04-14 09:35:00,106.78,106.79,105.85,105.85,669.0,106.7088,106.7188,105.7794,105.7794,669.0
2016-04-14 09:40:00,106.31,106.31,106.31,106.31,100.0,106.2391,106.2391,106.2391,106.2391,100.0
2016-04-14 09:45:00,106.3,106.3,105.94,106.05,600.0,106.2291,106.2291,105.8693,105.9793,600.0
2016-04-14 09:50:00,106.18,106.19,106.11,106.11,700.0,106.1092,106.1192,106.0392,106.0392,700.0
2016-04-14 09:55:00,106.0,106.01,105.68,105.99,1000.0,105.9293,105.9393,105.6095,105.9193,1000.0
2016-04-14 10:00:00,105.99,105.99,105.99,105.99,0.0,105.9193,105.9193,105.9193,105.9193,0.0
2016-04-14 10:05:00,105.81,105.97,105.64,105.69,1800.0,105.7394,105.8993,105.5695,105.6195,1800.0
2016-04-14 10:10:00,105.69,105.69,105.49,105.49,600.0,105.6195,105.6195,105.4196,105.4196,600.0
2016-04-14 10:15:00,105.49,105.49,105.49,105.49,0.0,105.4196,105.4196,105.4196,105.4196,0.0
2016-04-14 10:20:00,105.44,105.72,105.44,105.72,800.0,105.3697,105.6495,105.3697,105.6495,800.0
2016-04-14 10:25:00,105.72,105.72,105.72,105.72,0.0,105.6495,105.6495,105.6495,105.6495,0.0
2016-04-14 10:30:00,105.97,106.04,105.97,106.04,200.0,105.8993,105.9693,105.8993,105.9693,200.0
2016-04-14 10:35:00,106.04,106.04,105.68,105.69,800.0,105.9693,105.9693,105.6095,105.6195,800.0
2016-04-14 10:40:00,105.66,105.87,105.56,105.74,700.0,105.5895,105.7994,105.4896,105.6695,700.0
2016-04-14 10:45:00,105.49,105.49,105.49,105.49,100.0,105.4196,105.4196,105.4196,105.4196,100.0
2016-04-14 10:50:00,105.78,105.83,105.78,105.83,400.0,105.7094,105.7594,105.7094,105.7594,400.0
2016-04-14 10:55:00,105.79,105.94,105.46,105.81,4675.0,105.7194,105.8693,105.3897,105.7394,4675.0
2016-04-14 11:00:00,105.7,105.91,105.68,105.89,5263.0,105.6295,105.8394,105.6095,105.8194,5263.0
2016-04-14 11:05:00,105.99,106.07,105.99,106.07,300.0,105.9193,105.9992,105.9193,105.9992,300.0
2016-04-14 11:10:00,106.08,106.13,106.08,106.13,300.0,106.0092,106.0592,106.0092,106.0592,300.0
2016-04-14 11:15:00,106.36,106.36,106.36,106.36,100.0,106.2891,106.2891,106.2891,106.2891,100.0
2016-04-14 11:20:00,106.15,106.15,105.95,105.95,1200.0,106.0792,106.0792,105.8793,105.8793,1200.0
2016-04-14 11:25:00,106.24,106.3,106.24,106.25,600.0,106.1691,106.2291,106.1691,106.1791,600.0
2016-04-14 11:30:00,106.44,106.48,106.42,106.42,685.0,106.369,106.409,106.349,106.349,685.0
2016-04-14 11:35:00,106.68,106.74,106.66,106.67,800.0,106.6088,106.6688,106.5889,106.5988,800.0
2016-04-14 11:40:00,106.67,106.67,106.67,106.67,300.0,106.5988,106.5988,106.5988,106.5988,300.0
2016-04-14 11:45:00,106.48,106.58,106.47,106.58,500.0,106.409,106.5089,106.399,106.5089,500.0
2016-04-14 11:50:00,106.58,106.58,106.58,106.58,0.0,106.5089,106.5089,106.5089,106.5089,0.0
2016-04-14 11:55:00,106.64,106.64,106.4,106.5,520.0,106.5689,106.5689,106.329,106.429,520.0
2016-04-14 12:00:00,106.32,106.33,106.29,106.33,300.0,106.2491,106.2591,106.2191,106.2591,300.0
2016-04-14 12:05:00,106.33,106.33,106.33,106.33,0.0,106.2591,106.2591,106.2591,106.2591,0.0
2016-04-14 12:10:00,106.33,106.33,106.33,106.33,0.0,106.2591,106.2591,106.2591,106.2591,0.0
2016-04-14 12:15:00,106.26,106.3,106.26,106.3,300.0,106.1891,106.2291,106.1891,106.2291,300.0
2016-04-14 12:20:00,106.3,106.3,106.3,106.3,0.0,106.2291,106.2291,106.2291,106.2291,0.0
2016-04-14 12:25:00,106.11,106.23,106.11,106.23,200.0,106.0392,106.1591,106.0392,106.1591,200.0
2016-04-14 12:30:00,106.11,106.12,106.03,106.12,400.0,106.0392,106.0492,105.9593,106.0492,400.0
2016-04-14 12:35:00,106.12,106.12,106.12,106.12,0.0,106.0492,106.0492,106.0492,106.0492,0.0
2016-04-14 12:40:00,106.11,106.26,106.11,106.26,700.0,106.0392,106.1891,106.0392,106.1891,700.0
2016-04-14 12:45:00,106.24,106.24,106.24,106.24,100.0,106.1691,106.1691,106.1691,106.1691,100.0
2016-04-14 12:50:00,106.25,106.25,106.25,106.25,300.0,106.1791,106.1791,106.1791,106.1791,300.0
2016-04-14 12:55:00,106.25,106.25,106.25,106.25,0.0,106.1791,106.1791,106.1791,106.1791,0.0
2016-04-14 13:00:00,106.34,106.44,106.33,106.44,300.0,106.2691,106.369,106.2591,106.369,300.0
2016-04-14 13:05:00,106.44,106.44,106.44,106.44,100.0,106.369,106.369,106.369,106.369,100.0
2016-04-14 13:10:00,106.39,106.46,106.39,106.46,400.0,106.319,106.389,106.319,106.389,400.0
2016-04-14 13:15:00,106.46,106.46,106.46,106.46,0.0,106.389,106.389,106.389,106.389,0.0
2016-04-14 13:20:00,106.46,106.46,106.46,106.46,0.0,106.389,106.389,106.389,106.389,0.0
2016-04-14 13:25:00,106.48,106.48,106.48,106.48,100.0,106.409,106.409,106.409,106.409,100.0
2016-04-14 13:30:00,106.45,106.45,106.36,106.36,400.0,106.379,106.379,106.2891,106.2891,400.0
2016-04-14 13:35:00,106.51,106.51,106.51,106.51,100.0,106.439,106.439,106.439,106.439,100.0
2016-04-14 13:40:00,106.51,106.51,106.51,106.51,0.0,106.439,106.439,106.439,106.439,0.0
2016-04-14 13:45:00,106.51,106.51,106.51,106.51,0.0,106.439,106.439,106.439,106.439,0.0
2016-04-14 13:50:00,106.39,106.39,106.06,106.15,1700.0,106.319,106.319,105.9893,106.0792,1700.0
2016-04-14 13:55:00,106.13,106.23,106.12,106.17,1702.0,106.0592,106.1591,106.0492,106.0992,1702.0
2016-04-14 14:00:00,106.07,106.2,106.07,106.2,617.0,105.9992,106.1292,105.9992,106.1292,617.0
2016-04-14 14:05:00,106.17,106.25,106.17,106.25,200.0,106.0992,106.1791,106.0992,106.1791,200.0
2016-04-14 14:10:00,106.25,106.25,106.25,106.25,0.0,106.1791,106.1791,106.1791,106.1791,0.0
2016-04-14 14:15:00,106.3,106.3,106.24,106.29,400.0,106.2291,106.2291,106.1691,106.2191,400.0
2016-04-14 14:20:00,106.32,106.33,106.08,106.28,5550.0,106.2491,106.2591,106.0092,106.2091,5550.0
2016-04-14 14:25:00,106.23,106.23,106.04,106.1,683.0,106.1591,106.1591,105.9693,106.0292,683.0
2016-04-14 14:30:00,106.0,106.0,105.97,105.97,300.0,105.9293,105.9293,105.8993,105.8993,300.0
2016-04-14 14:35:00,105.9,106.06,105.9,106.06,501.0,105.8294,105.9893,105.8294,105.9893,501.0
2016-04-14 14:40:00,106.07,106.12,105.98,105.98,400.0,105.9992,106.0492,105.9093,105.9093,400.0
2016-04-14 14:45:00,106.06,106.12,106.06,106.12,400.0,105.9893,106.0492,105.9893,106.0492,400.0
2016-04-14 14:50:00,106.09,106.09,106.09,106.09,100.0,106.0192,106.0192,106.0192,106.0192,100.0
2016-04-14 14:55:00,106.23,106.29,106.08,106.09,900.0,106.1591,106.2191,106.0092,106.0192,900.0
2016-04-14 15:00:00,106.11,106.11,106.11,106.11,100.0,106.0392,106.0392,106.0392,106.0392,100.0
2016-04-14 15:05:00,106.16,106.21,105.98,105.98,1000.0,106.0892,106.1392,105.9093,105.9093,1000.0
2016-04-14 15:10:00,105.91,106.02,105.9,106.0,800.0,105.8394,105.9493,105.8294,105.9293,800.0
2016-04-14 15:15:00,105.93,105.94,105.93,105.93,274.0,105.8593,105.8693,105.8593,105.8593,274.0
2016-04-14 15:20:00,105.96,106.06,105.8,105.8,1162.0,105.8893,105.9893,105.7294,105.7294,1162.0
2016-04-14 15:25:00,105.75,105.8,105.75,105.79,502.0,105.6795,105.7294,105.6795,105.7194,502.0
2016-04-14 15:30:00,105.89,105.98,105.8,105.98,2900.0,105.8194,105.9093,105.7294,105.9093,2900.0
2016-04-14 15:35:00,105.93,106.1,105.89,105.95,1200.0,105.8593,106.0292,105.8194,105.8793,1200.0
2016-04-14 15:40:00,106.02,106.08,105.87,105.9,800.0,105.9493,106.0092,105.7994,105.8294,800.0
2016-04-14 15:45:00,105.99,106.21,105.99,106.12,5779.0,105.9193,106.1392,105.9193,106.0492,5779.0
2016-04-14 15:50:00,106.13,106.18,105.98,106.07,2875.0,106.0592,106.1092,105.9093,105.9992,2875.0
2016-04-14 15:55:00,106.08,106.14,105.93,106.11,7282.0,106.0092,106.0692,105.8593,106.0392,7282.0
2016-04-15 09:30:00,105.59,105.59,104.39,104.39,5853.0,105.5196,105.5196,104.3204,104.3204,5853.0
2016-04-15 09:35:00,104.39,104.39,104.39,104.39,0.0,104.3204,104.3204,104.3204,104.3204,0.0
2016-04-15 09:40:00,104.39,104.39,104.39,104.39,0.0,104.3204,104.3204,104.3204,104.3204,0.0
2016-04-15 09:45:00,106.16,106.16,106.16,106.16,100.0,106.0892,106.0892,106.0892,106.0892,100.0
2016-04-15 09:50:00,106.02,106.02,105.81,105.83,600.0,105.9493,105.9493,105.7394,105.7594,600.0
2016-04-15 09:55:00,106.28,106.28,106.13,106.13,200.0,106.2091,106.2091,106.0592,106.0592,200.0
2016-04-15 10:00:00,106.35,106.65,106.35,106.65,200.0,106.2791,106.5789,106.2791,106.5789,200.0
2016-04-15 10:05:00,106.82,106.82,106.29,106.3,2556.0,106.7487,106.7487,106.2191,106.2291,2556.0
2016-04-15 10:10:00,106.29,106.29,106.29,106.29,300.0,106.2191,106.2191,106.2191,106.2191,300.0
2016-04-15 10:15:00,106.28,106.35,106.28,106.35,500.0,106.2091,106.2791,106.2091,106.2791,500.0
2016-04-15 10:20:00,106.41,106.53,106.41,106.47,700.0,106.339,106.4589,106.339,106.399,700.0
2016-04-15 10:25:00,106.53,106.59,106.53,106.53,400.0,106.4589,106.5189,106.4589,106.4589,400.0
2016-04-15 10:30:00,106.65,106.88,106.65,106.83,500.0,106.5789,106.8087,106.5789,106.7587,500.0
2016-04-15 10:35:00,106.85,107.25,106.85,107.25,767.0,106.7787,107.1785,106.7787,107.1785,767.0
2016-04-15 10:40:00,107.05,107.12,106.53,106.53,2636.0,106.9786,107.0485,106.4589,106.4589,2636.0
2016-04-15 10:45:00,106.53,106.53,106.53,106.53,0.0,106.4589,106.4589,106.4589,106.4589,0.0
2016-04-15 10:50:00,106.53,106.53,106.53,106.53,0.0,106.4589,106.4589,106.4589,106.4589,0.0
2016-04-15 10:55:00,106.77,106.9,106.77,106.9,1054.0,106.6988,106.8287,106.6988,106.8287,1054.0
2016-04-15 11:00:00,106.83,106.9,106.78,106.78,600.0,106.7587,106.8287,106.7088,106.7088,600.0
2016-04-15 11:05:00,106.77,106.88,106.76,106.88,696.0,106.6988,106.8087,106.6888,106.8087,696.0
2016-04-15 11:10:00,106.88,106.88,106.88,106.88,0.0,106.8087,106.8087,106.8087,106.8087,0.0
2016-04-15 11:15:00,107.05,107.05,107.05,107.05,100.0,106.9786,106.9786,106.9786,106.9786,100.0
2016-04-15 11:20:00,106.97,107.03,106.96,107.0,500.0,106.8986,106.9586,106.8887,106.9286,500.0
2016-04-15 11:25:00,106.98,106.98,106.98,106.98,100.0,106.9086,106.9086,106.9086,106.9086,100.0
2016-04-15 11:30:00,106.88,106.88,106.81,106.81,500.0,106.8087,106.8087,106.7388,106.7388,500.0
2016-04-15 11:35:00,106.6,106.6,106.5,106.5,320.0,106.5289,106.5289,106.429,106.429,320.0
2016-04-15 11:40:00,106.49,106.5,106.39,106.5,600.0,106.419,106.429,106.319,106.429,600.0
2016-04-15 11:45:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-04-15 11:50:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-04-15 11:55:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-04-15 12:00:00,106.38,106.56,106.38,106.49,700.0,106.309,106.4889,106.309,106.419,700.0
2016-04-15 12:05:00,106.69,106.69,106.49,106.49,679.0,106.6188,106.6188,106.419,106.419,679.0
2016-04-15 12:10:00,106.69,106.7,106.63,106.63,600.0,106.6188,106.6288,106.5589,106.5589,600.0
2016-04-15 12:15:00,106.64,106.69,106.64,106.69,300.0,106.5689,106.6188,106.5689,106.6188,300.0
2016-04-15 12:20:00,106.69,106.69,106.69,106.69,0.0,106.6188,106.6188,106.6188,106.6188,0.0
2016-04-15 12:25:00,106.87,106.87,106.87,106.87,100.0,106.7987,106.7987,106.7987,106.7987,100.0
2016-04-15 12:30:00,106.76,106.79,106.68,106.68,400.0,106.6888,106.7188,106.6088,106.6088,400.0
2016-04-15 12:35:00,106.64,106.71,106.58,106.66,2500.0,106.5689,106.6388,106.5089,106.5889,2500.0
2016-04-15 12:40:00,106.65,106.65,106.65,106.65,200.0,106.5789,106.5789,106.5789,106.5789,200.0
2016-04-15 12:45:00,106.63,106.64,106.63,106.63,600.0,106.5589,106.5689,106.5589,106.5589,600.0
2016-04-15 12:50:00,106.7,106.71,106.68,106.68,700.0,106.6288,106.6388,106.6088,106.6088,700.0
2016-04-15 12:55:00,106.74,106.78,106.74,106.78,400.0,106.6688,106.7088,106.6688,106.7088,400.0
2016-04-15 13:00:00,106.73,106.8,106.69,106.69,1019.0,106.6588,106.7288,106.6188,106.6188,1019.0
2016-04-15 13:05:00,106.67,106.67,106.59,106.59,600.0,106.5988,106.5988,106.5189,106.5189,600.0
2016-04-15 13:10:00,106.54,106.54,106.54,106.54,100.0,106.4689,106.4689,106.4689,106.4689,100.0
2016-04-15 13:15:00,106.47,106.47,106.46,106.47,162.0,106.399,106.399,106.389,106.399,162.0
2016-04-15 13:20:00,106.43,106.43,106.43,106.43,122.0,106.359,106.359,106.359,106.359,122.0
2016-04-15 13:25:00,106.39,106.42,106.39,106.42,400.0,106.319,106.349,106.319,106.349,400.0
2016-04-15 13:30:00,106.33,106.47,106.33,106.36,900.0,106.2591,106.399,106.2591,106.2891,900.0
2016-04-15 13:35:00,106.37,106.4,106.37,106.4,700.0,106.299,106.329,106.299,106.329,700.0
2016-04-15 13:40:00,106.4,106.56,106.4,106.56,500.0,106.329,106.4889,106.329,106.4889,500.0
2016-04-15 13:45:00,106.56,106.56,106.56,106.56,0.0,106.4889,106.4889,106.4889,106.4889,0.0
2016-04-15 13:50:00,106.59,106.7,106.5,106.56,1200.0,106.5189,106.6288,106.429,106.4889,1200.0
2016-04-15 13:55:00,106.67,106.94,106.65,106.82,2400.0,106.5988,106.8687,106.5789,106.7487,2400.0
2016-04-15 14:00:00,106.88,106.94,106.88,106.94,300.0,106.8087,106.8687,106.8087,106.8687,300.0
2016-04-15 14:05:00,106.93,107.01,106.87,106.91,2555.0,106.8587,106.9386,106.7987,106.8387,2555.0
2016-04-15 14:10:00,106.89,106.93,106.74,106.74,700.0,106.8187,106.8587,106.6688,106.6688,700.0
2016-04-15 14:15:00,106.82,106.87,106.82,106.86,600.0,106.7487,106.7987,106.7487,106.7887,600.0
2016-04-15 14:20:00,106.85,106.94,106.85,106.94,425.0,106.7787,106.8687,106.7787,106.8687,425.0
2016-04-15 14:25:00,106.96,106.97,106.96,106.97,396.0,106.8887,106.8986,106.8887,106.8986,396.0
2016-04-15 14:30:00,106.99,107.01,106.9,106.9,1300.0,106.9186,106.9386,106.8287,106.8287,1300.0
2016-04-15 14:35:00,106.94,106.99,106.86,106.97,1700.0,106.8687,106.9186,106.7887,106.8986,1700.0
2016-04-15 14:40:00,106.92,106.92,106.7,106.7,11300.0,106.8487,106.8487,106.6288,106.6288,11300.0
2016-04-15 14:45:00,106.7,106.75,106.48,106.63,5632.0,106.6288,106.6788,106.409,106.5589,5632.0
2016-04-15 14:50:00,106.63,106.74,106.63,106.73,2100.0,106.5589,106.6688,106.5589,106.6588,2100.0
2016-04-15 14:55:00,106.73,106.74,106.52,106.71,3160.0,106.6588,106.6688,106.4489,106.6388,3160.0
2016-04-15 15:00:00,106.71,106.71,106.61,106.64,1100.0,106.6388,106.6388,106.5389,106.5689,1100.0
2016-04-15 15:05:00,106.64,106.67,106.54,106.6,2907.0,106.5689,106.5988,106.4689,106.5289,2907.0
2016-04-15 15:10:00,106.62,106.65,106.59,106.6,1700.0,106.5489,106.5789,106.5189,106.5289,1700.0
2016-04-15 15:15:00,106.57,106.58,106.0,106.04,5373.0,106.4989,106.5089,105.9293,105.9693,5373.0
2016-04-15 15:20:00,106.0,106.12,105.81,106.0,9200.0,105.9293,106.0492,105.7394,105.9293,9200.0
2016-04-15 15:25:00,106.01,106.31,105.89,106.26,9309.0,105.9393,106.2391,105.8194,106.1891,9309.0
2016-04-15 15:30:00,106.3,106.51,106.26,106.43,3085.0,106.2291,106.439,106.1891,106.359,3085.0
2016-04-15 15:35:00,106.39,106.39,106.24,106.24,2900.0,106.319,106.319,106.1691,106.1691,2900.0
2016-04-15 15:40:00,106.23,106.23,105.97,106.22,4917.0,106.1591,106.1591,105.8993,106.1491,4917.0
2016-04-15 15:45:00,106.17,106.17,105.78,105.78,3602.0,106.0992,106.0992,105.7094,105.7094,3602.0
2016-04-15 15:50:00,105.89,106.02,105.8,105.93,6949.0,105.8194,105.9493,105.7294,105.8593,6949.0
2016-04-15 15:55:00,105.94,106.27,105.94,106.23,12862.0,105.8693,106.1991,105.8693,106.1591,12862.0
2016-04-18 09:30:00,105.89,105.89,105.51,105.51,421.0,105.8194,105.8194,105.4396,105.4396,421.0
2016-04-18 09:35:00,105.51,105.51,105.51,105.51,0.0,105.4396,105.4396,105.4396,105.4396,0.0
2016-04-18 09:40:00,105.51,105.51,105.51,105.51,0.0,105.4396,105.4396,105.4396,105.4396,0.0
2016-04-18 09:45:00,105.92,105.93,105.92,105.92,115.0,105.8493,105.8593,105.8493,105.8493,115.0
2016-04-18 09:50:00,106.02,106.02,106.01,106.02,100.0,105.9493,105.9493,105.9393,105.9493,100.0
2016-04-18 09:55:00,107.07,107.07,107.07,107.07,100.0,106.9986,106.9986,106.9986,106.9986,100.0
2016-04-18 10:00:00,106.88,106.88,105.64,105.89,6500.0,106.8087,106.8087,105.5695,105.8194,6500.0
2016-04-18 10:05:00,106.21,106.31,106.04,106.31,1000.0,106.1392,106.2391,105.9693,106.2391,1000.0
2016-04-18 10:10:00,106.15,106.55,106.15,106.55,1062.0,106.0792,106.4789,106.0792,106.4789,1062.0
2016-04-18 10:15:00,106.55,106.55,106.55,106.55,0.0,106.4789,106.4789,106.4789,106.4789,0.0
2016-04-18 10:20:00,106.55,106.55,106.55,106.55,0.0,106.4789,106.4789,106.4789,106.4789,0.0
2016-04-18 10:25:00,106.55,106.55,106.55,106.55,100.0,106.4789,106.4789,106.4789,106.4789,100.0
2016-04-18 10:30:00,106.55,106.55,106.55,106.55,211.0,106.4789,106.4789,106.4789,106.4789,211.0
2016-04-18 10:35:00,106.55,106.55,106.55,106.55,0.0,106.4789,106.4789,106.4789,106.4789,0.0
2016-04-18 10:40:00,106.56,106.56,106.56,106.56,300.0,106.4889,106.4889,106.4889,106.4889,300.0
2016-04-18 10:45:00,106.56,106.56,106.56,106.56,0.0,106.4889,106.4889,106.4889,106.4889,0.0
2016-04-18 10:50:00,106.81,106.81,106.8,106.81,300.0,106.7388,106.7388,106.7288,106.7388,300.0
2016-04-18 10:55:00,107.01,107.11,107.01,107.11,200.0,106.9386,107.0386,106.9386,107.0386,200.0
2016-04-18 11:00:00,107.1,107.1,107.09,107.1,100.0,107.0286,107.0286,107.0186,107.0286,100.0
2016-04-18 11:05:00,107.09,107.09,106.71,106.71,1400.0,107.0186,107.0186,106.6388,106.6388,1400.0
2016-04-18 11:10:00,106.25,106.45,106.25,106.28,300.0,106.1791,106.379,106.1791,106.2091,300.0
2016-04-18 11:15:00,106.5,106.57,106.01,106.01,1700.0,106.429,106.4989,105.9393,105.9393,1700.0
2016-04-18 11:20:00,106.0,106.26,106.0,106.03,300.0,105.9293,106.1891,105.9293,105.9593,300.0
2016-04-18 11:25:00,106.01,106.03,106.01,106.03,200.0,105.9393,105.9593,105.9393,105.9593,200.0
2016-04-18 11:30:00,106.02,106.25,105.9,105.92,1119.0,105.9493,106.1791,105.8294,105.8493,1119.0
2016-04-18 11:35:00,105.89,105.89,105.6,105.6,200.0,105.8194,105.8194,105.5296,105.5296,200.0
2016-04-18 11:40:00,105.75,105.75,105.75,105.75,100.0,105.6795,105.6795,105.6795,105.6795,100.0
2016-04-18 11:45:00,105.73,106.01,105.71,106.01,800.0,105.6595,105.9393,105.6395,105.9393,800.0
2016-04-18 11:50:00,105.9,105.9,105.79,105.79,700.0,105.8294,105.8294,105.7194,105.7194,700.0
2016-04-18 11:55:00,105.94,105.94,105.74,105.83,600.0,105.8693,105.8693,105.6695,105.7594,600.0
2016-04-18 12:00:00,105.71,105.82,105.71,105.73,318.0,105.6395,105.7494,105.6395,105.6595,318.0
2016-04-18 12:05:00,105.88,105.88,105.88,105.88,100.0,105.8094,105.8094,105.8094,105.8094,100.0
2016-04-18 12:10:00,105.94,106.23,105.94,106.23,998.0,105.8693,106.1591,105.8693,106.1591,998.0
2016-04-18 12:15:00,106.18,106.25,106.1,106.15,1300.0,106.1092,106.1791,106.0292,106.0792,1300.0
2016-04-18 12:20:00,106.2,106.26,106.05,106.05,1500.0,106.1292,106.1891,105.9793,105.9793,1500.0
2016-04-18 12:25:00,106.01,106.11,105.82,105.82,400.0,105.9393,106.0392,105.7494,105.7494,400.0
2016-04-18 12:30:00,105.88,106.24,105.88,106.15,1200.0,105.8094,106.1691,105.8094,106.0792,1200.0
2016-04-18 12:35:00,106.09,106.11,106.09,106.11,300.0,106.0192,106.0392,106.0192,106.0392,300.0
2016-04-18 12:40:00,106.16,106.2,106.16,106.2,800.0,106.0892,106.1292,106.0892,106.1292,800.0
2016-04-18 12:45:00,106.06,106.14,106.06,106.14,200.0,105.9893,106.0692,105.9893,106.0692,200.0
2016-04-18 12:50:00,106.07,106.17,106.01,106.1,1000.0,105.9992,106.0992,105.9393,106.0292,1000.0
2016-04-18 12:55:00,106.06,106.16,105.91,106.1,3149.0,105.9893,106.0892,105.8394,106.0292,3149.0
2016-04-18 13:00:00,106.11,106.11,106.11,106.11,200.0,106.0392,106.0392,106.0392,106.0392,200.0
2016-04-18 13:05:00,106.01,106.2,106.0,106.2,1600.0,105.9393,106.1292,105.9293,106.1292,1600.0
2016-04-18 13:10:00,106.21,106.21,106.21,106.21,100.0,106.1392,106.1392,106.1392,106.1392,100.0
2016-04-18 13:15:00,106.07,106.07,106.07,106.07,200.0,105.9992,105.9992,105.9992,105.9992,200.0
2016-04-18 13:20:00,106.12,106.27,106.12,106.27,500.0,106.0492,106.1991,106.0492,106.1991,500.0
2016-04-18 13:25:00,106.27,106.27,106.27,106.27,0.0,106.1991,106.1991,106.1991,106.1991,0.0
2016-04-18 13:30:00,106.24,106.24,106.16,106.16,700.0,106.1691,106.1691,106.0892,106.0892,700.0
2016-04-18 13:35:00,106.16,106.16,106.0,106.0,600.0,106.0892,106.0892,105.9293,105.9293,600.0
2016-04-18 13:40:00,106.02,106.24,106.02,106.24,525.0,105.9493,106.1691,105.9493,106.1691,525.0
2016-04-18 13:45:00,106.23,106.39,106.14,106.14,909.0,106.1591,106.319,106.0692,106.0692,909.0
2016-04-18 13:50:00,106.29,106.4,106.26,106.37,2419.0,106.2191,106.329,106.1891,106.299,2419.0
2016-04-18 13:55:00,106.35,106.35,106.35,106.35,100.0,106.2791,106.2791,106.2791,106.2791,100.0
2016-04-18 14:00:00,106.39,106.43,106.33,106.43,2300.0,106.319,106.359,106.2591,106.359,2300.0
2016-04-18 14:05:00,106.44,106.7,106.44,106.7,600.0,106.369,106.6288,106.369,106.6288,600.0
2016-04-18 14:10:00,106.57,106.63,106.57,106.63,400.0,106.4989,106.5589,106.4989,106.5589,400.0
2016-04-18 14:15:00,106.65,106.75,106.59,106.75,1900.0,106.5789,106.6788,106.5189,106.6788,1900.0
2016-04-18 14:20:00,106.81,106.82,106.81,106.81,500.0,106.7388,106.7487,106.7388,106.7388,500.0
2016-04-18 14:25:00,106.87,107.07,106.87,106.93,800.0,106.7987,106.9986,106.7987,106.8587,800.0
2016-04-18 14:30:00,106.89,106.98,106.89,106.92,900.0,106.8187,106.9086,106.8187,106.8487,900.0
2016-04-18 14:35:00,106.91,106.93,106.85,106.9,1600.0,106.8387,106.8587,106.7787,106.8287,1600.0
2016-04-18 14:40:00,106.94,106.94,106.78,106.78,535.0,106.8687,106.8687,106.7088,106.7088,535.0
2016-04-18 14:45:00,106.94,107.02,106.89,107.02,500.0,106.8687,106.9486,106.8187,106.9486,500.0
2016-04-18 14:50:00,107.2,107.2,106.87,106.87,1590.0,107.1285,107.1285,106.7987,106.7987,1590.0
2016-04-18 14:55:00,106.84,106.95,106.75,106.94,1600.0,106.7687,106.8787,106.6788,106.8687,1600.0
2016-04-18 15:00:00,106.93,106.97,106.93,106.97,500.0,106.8587,106.8986,106.8587,106.8986,500.0
2016-04-18 15:05:00,106.95,106.96,106.66,106.67,2635.0,106.8787,106.8887,106.5889,106.5988,2635.0
2016-04-18 15:10:00,106.66,106.67,106.58,106.58,400.0,106.5889,106.5988,106.5089,106.5089,400.0
2016-04-18 15:15:00,106.45,106.57,106.35,106.57,920.0,106.379,106.4989,106.2791,106.4989,920.0
2016-04-18 15:20:00,106.58,106.71,106.51,106.51,1799.0,106.5089,106.6388,106.439,106.439,1799.0
2016-04-18 15:25:00,106.48,106.65,106.38,106.5,11701.0,106.409,106.5789,106.309,106.429,11701.0
2016-04-18 15:30:00,106.48,106.56,106.45,106.47,3200.0,106.409,106.4889,106.379,106.399,3200.0
2016-04-18 15:35:00,106.56,106.56,106.44,106.47,1900.0,106.4889,106.4889,106.369,106.399,1900.0
2016-04-18 15:40:00,106.43,106.56,106.41,106.53,7900.0,106.359,106.4889,106.339,106.4589,7900.0
2016-04-18 15:45:00,106.49,106.59,106.47,106.58,2100.0,106.419,106.5189,106.399,106.5089,2100.0
2016-04-18 15:50:00,106.63,106.73,106.54,106.59,2900.0,106.5589,106.6588,106.4689,106.5189,2900.0
2016-04-18 15:55:00,106.61,106.81,106.58,106.77,9746.0,106.5389,106.7388,106.5089,106.6988,9746.0
2016-04-19 09:30:00,107.29,107.66,107.29,107.66,1289.0,107.2184,107.5882,107.2184,107.5882,1289.0
2016-04-19 09:35:00,107.58,107.58,107.44,107.45,300.0,107.5082,107.5082,107.3683,107.3783,300.0
2016-04-19 09:40:00,107.34,107.38,107.32,107.38,600.0,107.2684,107.3084,107.2484,107.3084,600.0
2016-04-19 09:45:00,107.78,107.78,107.21,107.46,500.0,107.7081,107.7081,107.1385,107.3883,500.0
2016-04-19 09:50:00,107.42,107.42,107.41,107.42,100.0,107.3483,107.3483,107.3384,107.3483,100.0
2016-04-19 09:55:00,107.53,107.53,107.3,107.42,300.0,107.4583,107.4583,107.2284,107.3483,300.0
2016-04-19 10:00:00,107.43,107.59,107.4,107.52,2300.0,107.3583,107.5182,107.3284,107.4483,2300.0
2016-04-19 10:05:00,107.61,107.64,107.61,107.64,600.0,107.5382,107.5682,107.5382,107.5682,600.0
2016-04-19 10:10:00,107.68,107.73,107.68,107.72,700.0,107.6082,107.6581,107.6082,107.6481,700.0
2016-04-19 10:15:00,107.72,107.72,107.72,107.72,0.0,107.6481,107.6481,107.6481,107.6481,0.0
2016-04-19 10:20:00,107.91,108.0,107.85,107.85,500.0,107.838,107.928,107.7781,107.7781,500.0
2016-04-19 10:25:00,108.11,108.11,108.11,108.11,100.0,108.0379,108.0379,108.0379,108.0379,100.0
2016-04-19 10:30:00,107.96,107.96,107.96,107.96,250.0,107.888,107.888,107.888,107.888,250.0
2016-04-19 10:35:00,108.11,108.11,107.77,107.91,1200.0,108.0379,108.0379,107.6981,107.838,1200.0
2016-04-19 10:40:00,107.9,108.18,107.81,108.18,835.0,107.828,108.1078,107.7381,108.1078,835.0
2016-04-19 10:45:00,108.18,108.18,107.81,107.88,1841.0,108.1078,108.1078,107.7381,107.808,1841.0
2016-04-19 10:50:00,107.88,107.95,107.88,107.95,1073.0,107.808,107.878,107.808,107.878,1073.0
2016-04-19 10:55:00,108.01,108.09,108.01,108.09,400.0,107.9379,108.0179,107.9379,108.0179,400.0
2016-04-19 11:00:00,108.09,108.09,108.09,108.09,0.0,108.0179,108.0179,108.0179,108.0179,0.0
2016-04-19 11:05:00,108.09,108.09,108.09,108.09,0.0,108.0179,108.0179,108.0179,108.0179,0.0
2016-04-19 11:10:00,108.07,108.19,107.97,108.01,3269.0,107.9979,108.1178,107.898,107.9379,3269.0
2016-04-19 11:15:00,107.96,107.97,107.85,107.86,700.0,107.888,107.898,107.7781,107.788,700.0
2016-04-19 11:20:00,107.73,107.73,107.73,107.73,500.0,107.6581,107.6581,107.6581,107.6581,500.0
2016-04-19 11:25:00,107.71,107.77,107.59,107.77,640.0,107.6381,107.6981,107.5182,107.6981,640.0
2016-04-19 11:30:00,107.77,107.77,107.77,107.77,0.0,107.6981,107.6981,107.6981,107.6981,0.0
2016-04-19 11:35:00,107.88,107.94,107.85,107.94,600.0,107.808,107.868,107.7781,107.868,600.0
2016-04-19 11:40:00,108.0,108.04,107.85,107.91,3700.0,107.928,107.9679,107.7781,107.838,3700.0
2016-04-19 11:45:00,107.86,108.1,107.86,108.09,1400.0,107.788,108.0279,107.788,108.0179,1400.0
2016-04-19 11:50:00,107.88,107.88,107.41,107.41,3000.0,107.808,107.808,107.3384,107.3384,3000.0
2016-04-19 11:55:00,107.61,107.8,107.6,107.8,3500.0,107.5382,107.7281,107.5282,107.7281,3500.0
2016-04-19 12:00:00,107.63,107.63,107.49,107.49,200.0,107.5582,107.5582,107.4183,107.4183,200.0
2016-04-19 12:05:00,107.27,107.48,107.21,107.21,600.0,107.1984,107.4083,107.1385,107.1385,600.0
2016-04-19 12:10:00,107.48,107.51,107.48,107.51,300.0,107.4083,107.4383,107.4083,107.4383,300.0
2016-04-19 12:15:00,107.64,107.64,107.63,107.64,100.0,107.5682,107.5682,107.5582,107.5682,100.0
2016-04-19 12:20:00,107.64,107.64,107.64,107.64,0.0,107.5682,107.5682,107.5682,107.5682,0.0
2016-04-19 12:25:00,107.67,107.69,107.56,107.69,600.0,107.5982,107.6182,107.4883,107.6182,600.0
2016-04-19 12:30:00,107.81,107.81,107.81,107.81,100.0,107.7381,107.7381,107.7381,107.7381,100.0
2016-04-19 12:35:00,107.81,107.81,107.81,107.81,0.0,107.7381,107.7381,107.7381,107.7381,0.0
2016-04-19 12:40:00,107.83,107.83,107.49,107.82,438.0,107.7581,107.7581,107.4183,107.7481,438.0
2016-04-19 12:45:00,107.82,107.82,107.64,107.65,300.0,107.7481,107.7481,107.5682,107.5782,300.0
2016-04-19 12:50:00,107.42,107.56,107.42,107.56,500.0,107.3483,107.4883,107.3483,107.4883,500.0
2016-04-19 12:55:00,107.54,107.54,107.53,107.53,300.0,107.4683,107.4683,107.4583,107.4583,300.0
2016-04-19 13:00:00,107.74,107.74,107.74,107.74,200.0,107.6681,107.6681,107.6681,107.6681,200.0
2016-04-19 13:05:00,107.56,107.6,107.41,107.41,1100.0,107.4883,107.5282,107.3384,107.3384,1100.0
2016-04-19 13:10:00,107.56,107.66,107.56,107.66,500.0,107.4883,107.5882,107.4883,107.5882,500.0
2016-04-19 13:15:00,107.74,107.74,107.47,107.47,570.0,107.6681,107.6681,107.3983,107.3983,570.0
2016-04-19 13:20:00,107.65,107.74,107.65,107.74,800.0,107.5782,107.6681,107.5782,107.6681,800.0
2016-04-19 13:25:00,107.86,107.86,107.85,107.85,200.0,107.788,107.788,107.7781,107.7781,200.0
2016-04-19 13:30:00,107.61,107.61,107.61,107.61,100.0,107.5382,107.5382,107.5382,107.5382,100.0
2016-04-19 13:35:00,107.68,107.77,107.68,107.77,200.0,107.6082,107.6981,107.6082,107.6981,200.0
2016-04-19 13:40:00,107.55,107.69,107.55,107.69,200.0,107.4783,107.6182,107.4783,107.6182,200.0
2016-04-19 13:45:00,107.52,107.81,107.52,107.81,1120.0,107.4483,107.7381,107.4483,107.7381,1120.0
2016-04-19 13:50:00,107.77,107.92,107.66,107.79,4045.0,107.6981,107.848,107.5882,107.7181,4045.0
2016-04-19 13:55:00,107.8,107.97,107.79,107.92,6645.0,107.7281,107.898,107.7181,107.848,6645.0
2016-04-19 14:00:00,107.94,107.95,107.94,107.95,400.0,107.868,107.878,107.868,107.878,400.0
2016-04-19 14:05:00,107.84,107.87,107.71,107.87,1964.0,107.7681,107.798,107.6381,107.798,1964.0
2016-04-19 14:10:00,107.67,107.87,107.67,107.87,700.0,107.5982,107.798,107.5982,107.798,700.0
2016-04-19 14:15:00,107.87,107.87,107.87,107.87,0.0,107.798,107.798,107.798,107.798,0.0
2016-04-19 14:20:00,107.72,107.78,107.72,107.78,200.0,107.6481,107.7081,107.6481,107.7081,200.0
2016-04-19 14:25:00,107.71,107.71,107.46,107.6,2200.0,107.6381,107.6381,107.3883,107.5282,2200.0
2016-04-19 14:30:00,107.59,107.59,107.32,107.43,1100.0,107.5182,107.5182,107.2484,107.3583,1100.0
2016-04-19 14:35:00,107.48,107.61,107.3,107.43,7645.0,107.4083,107.5382,107.2284,107.3583,7645.0
2016-04-19 14:40:00,107.52,107.73,107.42,107.73,4400.0,107.4483,107.6581,107.3483,107.6581,4400.0
2016-04-19 14:45:00,107.81,107.89,107.72,107.87,3500.0,107.7381,107.818,107.6481,107.798,3500.0
2016-04-19 14:50:00,107.68,107.75,107.6,107.66,1200.0,107.6082,107.6781,107.5282,107.5882,1200.0
2016-04-19 14:55:00,107.81,107.81,107.75,107.75,800.0,107.7381,107.7381,107.6781,107.6781,800.0
2016-04-19 15:00:00,107.59,107.6,107.39,107.57,1100.0,107.5182,107.5282,107.3184,107.4982,1100.0
2016-04-19 15:05:00,107.62,107.7,107.62,107.69,800.0,107.5482,107.6282,107.5482,107.6182,800.0
2016-04-19 15:10:00,107.68,107.79,107.56,107.79,1300.0,107.6082,107.7181,107.4883,107.7181,1300.0
2016-04-19 15:15:00,107.81,107.81,107.58,107.58,1940.0,107.7381,107.7381,107.5082,107.5082,1940.0
2016-04-19 15:20:00,107.67,107.67,107.51,107.65,600.0,107.5982,107.5982,107.4383,107.5782,600.0
2016-04-19 15:25:00,107.52,107.67,107.37,107.43,6085.0,107.4483,107.5982,107.2984,107.3583,6085.0
2016-04-19 15:30:00,107.37,107.51,107.19,107.19,7473.0,107.2984,107.4383,107.1185,107.1185,7473.0
2016-04-19 15:35:00,107.25,107.36,107.25,107.32,850.0,107.1785,107.2884,107.1785,107.2484,850.0
2016-04-19 15:40:00,107.37,107.4,107.28,107.28,1500.0,107.2984,107.3284,107.2084,107.2084,1500.0
2016-04-19 15:45:00,107.29,107.39,107.25,107.39,8500.0,107.2184,107.3184,107.1785,107.3184,8500.0
2016-04-19 15:50:00,107.39,107.56,107.35,107.44,5505.0,107.3184,107.4883,107.2784,107.3683,5505.0
2016-04-19 15:55:00,107.44,107.44,107.28,107.38,11299.0,107.3683,107.3683,107.2084,107.3084,11299.0
2016-04-20 09:30:00,107.84,108.08,107.84,108.05,926.0,107.7681,108.0079,107.7681,107.9779,926.0
2016-04-20 09:35:00,107.93,107.93,107.93,107.93,100.0,107.858,107.858,107.858,107.858,100.0
2016-04-20 09:40:00,107.94,107.94,107.94,107.94,100.0,107.868,107.868,107.868,107.868,100.0
2016-04-20 09:45:00,107.83,107.91,107.83,107.91,200.0,107.7581,107.838,107.7581,107.838,200.0
2016-04-20 09:50:00,107.8,107.8,107.8,107.8,100.0,107.7281,107.7281,107.7281,107.7281,100.0
2016-04-20 09:55:00,107.42,107.49,106.89,107.49,900.0,107.3483,107.4183,106.8187,107.4183,900.0
2016-04-20 10:00:00,107.49,107.49,107.49,107.49,0.0,107.4183,107.4183,107.4183,107.4183,0.0
2016-04-20 10:05:00,107.33,107.33,107.31,107.31,300.0,107.2584,107.2584,107.2384,107.2384,300.0
2016-04-20 10:10:00,107.2,107.43,107.17,107.43,2600.0,107.1285,107.3583,107.0985,107.3583,2600.0
2016-04-20 10:15:00,107.44,107.47,107.1,107.22,3400.0,107.3683,107.3983,107.0286,107.1485,3400.0
2016-04-20 10:20:00,107.13,107.13,107.13,107.13,433.0,107.0585,107.0585,107.0585,107.0585,433.0
2016-04-20 10:25:00,107.13,107.13,107.13,107.13,0.0,107.0585,107.0585,107.0585,107.0585,0.0
2016-04-20 10:30:00,107.13,107.13,107.13,107.13,0.0,107.0585,107.0585,107.0585,107.0585,0.0
2016-04-20 10:35:00,107.07,107.07,106.96,106.96,300.0,106.9986,106.9986,106.8887,106.8887,300.0
2016-04-20 10:40:00,106.96,106.96,106.96,106.96,0.0,106.8887,106.8887,106.8887,106.8887,0.0
2016-04-20 10:45:00,106.79,106.8,106.79,106.79,250.0,106.7188,106.7288,106.7188,106.7188,250.0
2016-04-20 10:50:00,106.68,106.68,106.66,106.66,300.0,106.6088,106.6088,106.5889,106.5889,300.0
2016-04-20 10:55:00,106.74,106.9,106.73,106.81,3104.0,106.6688,106.8287,106.6588,106.7388,3104.0
2016-04-20 11:00:00,106.92,106.94,106.57,106.7,4500.0,106.8487,106.8687,106.4989,106.6288,4500.0
2016-04-20 11:05:00,106.71,106.72,106.64,106.68,3400.0,106.6388,106.6488,106.5689,106.6088,3400.0
2016-04-20 11:10:00,106.69,106.79,106.69,106.79,400.0,106.6188,106.7188,106.6188,106.7188,400.0
2016-04-20 11:15:00,106.8,106.95,106.8,106.95,700.0,106.7288,106.8787,106.7288,106.8787,700.0
2016-04-20 11:20:00,107.0,107.08,107.0,107.08,900.0,106.9286,107.0086,106.9286,107.0086,900.0
2016-04-20 11:25:00,107.14,107.15,106.98,107.12,600.0,107.0685,107.0785,106.9086,107.0485,600.0
2016-04-20 11:30:00,107.07,107.13,107.07,107.13,200.0,106.9986,107.0585,106.9986,107.0585,200.0
2016-04-20 11:35:00,107.11,107.35,107.02,107.27,2100.0,107.0386,107.2784,106.9486,107.1984,2100.0
2016-04-20 11:40:00,107.22,107.29,107.05,107.14,2348.0,107.1485,107.2184,106.9786,107.0685,2348.0
2016-04-20 11:45:00,107.11,107.11,107.11,107.11,400.0,107.0386,107.0386,107.0386,107.0386,400.0
2016-04-20 11:50:00,107.1,107.22,107.06,107.15,2900.0,107.0286,107.1485,106.9886,107.0785,2900.0
2016-04-20 11:55:00,107.15,107.15,107.15,107.15,0.0,107.0785,107.0785,107.0785,107.0785,0.0
2016-04-20 12:00:00,107.06,107.19,107.06,107.19,739.0,106.9886,107.1185,106.9886,107.1185,739.0
2016-04-20 12:05:00,107.17,107.17,107.16,107.17,100.0,107.0985,107.0985,107.0885,107.0985,100.0
2016-04-20 12:10:00,107.15,107.17,106.96,107.0,4900.0,107.0785,107.0985,106.8887,106.9286,4900.0
2016-04-20 12:15:00,107.01,107.11,107.01,107.1,1800.0,106.9386,107.0386,106.9386,107.0286,1800.0
2016-04-20 12:20:00,107.05,107.12,106.98,106.98,1200.0,106.9786,107.0485,106.9086,106.9086,1200.0
2016-04-20 12:25:00,107.15,107.18,106.98,106.98,2100.0,107.0785,107.1085,106.9086,106.9086,2100.0
2016-04-20 12:30:00,106.98,106.98,106.98,106.98,0.0,106.9086,106.9086,106.9086,106.9086,0.0
2016-04-20 12:35:00,107.16,107.17,107.06,107.06,230.0,107.0885,107.0985,106.9886,106.9886,230.0
2016-04-20 12:40:00,107.06,107.06,107.06,107.06,100.0,106.9886,106.9886,106.9886,106.9886,100.0
2016-04-20 12:45:00,107.06,107.06,107.06,107.06,0.0,106.9886,106.9886,106.9886,106.9886,0.0
2016-04-20 12:50:00,107.06,107.06,107.06,107.06,0.0,106.9886,106.9886,106.9886,106.9886,0.0
2016-04-20 12:55:00,107.06,107.06,107.06,107.06,0.0,106.9886,106.9886,106.9886,106.9886,0.0
2016-04-20 13:00:00,107.09,107.13,107.09,107.13,200.0,107.0186,107.0585,107.0186,107.0585,200.0
2016-04-20 13:05:00,107.11,107.15,106.95,106.98,1600.0,107.0386,107.0785,106.8787,106.9086,1600.0
2016-04-20 13:10:00,106.98,107.09,106.98,107.09,800.0,106.9086,107.0186,106.9086,107.0186,800.0
2016-04-20 13:15:00,107.03,107.14,107.03,107.14,400.0,106.9586,107.0685,106.9586,107.0685,400.0
2016-04-20 13:20:00,107.14,107.14,107.14,107.14,0.0,107.0685,107.0685,107.0685,107.0685,0.0
2016-04-20 13:25:00,107.14,107.14,107.14,107.14,0.0,107.0685,107.0685,107.0685,107.0685,0.0
2016-04-20 13:30:00,107.14,107.18,107.11,107.11,1326.0,107.0685,107.1085,107.0386,107.0386,1326.0
2016-04-20 13:35:00,107.1,107.11,106.87,107.09,1900.0,107.0286,107.0386,106.7987,107.0186,1900.0
2016-04-20 13:40:00,107.09,107.09,107.09,107.09,0.0,107.0186,107.0186,107.0186,107.0186,0.0
2016-04-20 13:45:00,107.2,107.29,107.2,107.29,500.0,107.1285,107.2184,107.1285,107.2184,500.0
2016-04-20 13:50:00,107.4,107.47,107.4,107.47,400.0,107.3284,107.3983,107.3284,107.3983,400.0
2016-04-20 13:55:00,107.54,107.54,107.53,107.54,350.0,107.4683,107.4683,107.4583,107.4683,350.0
2016-04-20 14:00:00,107.54,107.55,107.44,107.46,1300.0,107.4683,107.4783,107.3683,107.3883,1300.0
2016-04-20 14:05:00,107.46,107.46,107.46,107.46,0.0,107.3883,107.3883,107.3883,107.3883,0.0
2016-04-20 14:10:00,107.4,107.4,107.37,107.38,316.0,107.3284,107.3284,107.2984,107.3084,316.0
2016-04-20 14:15:00,107.49,107.6,107.49,107.57,945.0,107.4183,107.5282,107.4183,107.4982,945.0
2016-04-20 14:20:00,107.65,107.79,107.65,107.76,1015.0,107.5782,107.7181,107.5782,107.6881,1015.0
2016-04-20 14:25:00,107.62,107.85,107.62,107.85,200.0,107.5482,107.7781,107.5482,107.7781,200.0
2016-04-20 14:30:00,107.89,107.9,107.81,107.85,3100.0,107.818,107.828,107.7381,107.7781,3100.0
2016-04-20 14:35:00,107.84,107.94,107.83,107.94,1998.0,107.7681,107.868,107.7581,107.868,1998.0
2016-04-20 14:40:00,107.99,108.01,107.99,108.01,300.0,107.918,107.9379,107.918,107.9379,300.0
2016-04-20 14:45:00,108.01,108.01,108.01,108.01,0.0,107.9379,107.9379,107.9379,107.9379,0.0
2016-04-20 14:50:00,108.01,108.01,108.01,108.01,0.0,107.9379,107.9379,107.9379,107.9379,0.0
2016-04-20 14:55:00,108.04,108.13,108.03,108.13,1000.0,107.9679,108.0579,107.9579,108.0579,1000.0
2016-04-20 15:00:00,108.23,108.3,107.98,107.98,1300.0,108.1578,108.2278,107.908,107.908,1300.0
2016-04-20 15:05:00,107.96,107.96,107.96,107.96,208.0,107.888,107.888,107.888,107.888,208.0
2016-04-20 15:10:00,108.0,108.0,108.0,108.0,300.0,107.928,107.928,107.928,107.928,300.0
2016-04-20 15:15:00,107.9,107.9,107.81,107.86,600.0,107.828,107.828,107.7381,107.788,600.0
2016-04-20 15:20:00,107.81,107.84,107.7,107.76,800.0,107.7381,107.7681,107.6282,107.6881,800.0
2016-04-20 15:25:00,107.81,107.82,107.77,107.82,800.0,107.7381,107.7481,107.6981,107.7481,800.0
2016-04-20 15:30:00,107.81,107.95,107.78,107.89,1800.0,107.7381,107.878,107.7081,107.818,1800.0
2016-04-20 15:35:00,107.87,107.93,107.85,107.91,3400.0,107.798,107.858,107.7781,107.838,3400.0
2016-04-20 15:40:00,107.86,107.96,107.85,107.91,6143.0,107.788,107.888,107.7781,107.838,6143.0
2016-04-20 15:45:00,107.96,107.97,107.87,107.89,3179.0,107.888,107.898,107.798,107.818,3179.0
2016-04-20 15:50:00,107.89,107.92,107.86,107.92,3215.0,107.818,107.848,107.788,107.848,3215.0
2016-04-20 15:55:00,107.92,108.01,107.91,107.98,17719.0,107.848,107.9379,107.838,107.908,17719.0
2016-04-21 09:30:00,107.88,108.96,107.88,108.6,462.0,107.808,108.8873,107.808,108.5276,462.0
2016-04-21 09:35:00,108.55,108.55,108.55,108.55,100.0,108.4776,108.4776,108.4776,108.4776,100.0
2016-04-21 09:40:00,108.55,109.25,107.87,109.25,2850.0,108.4776,109.1771,107.798,109.1771,2850.0
2016-04-21 09:45:00,108.08,108.12,107.7,107.8,1900.0,108.0079,108.0479,107.6282,107.7281,1900.0
2016-04-21 09:50:00,108.08,108.08,107.75,107.94,300.0,108.0079,108.0079,107.6781,107.868,300.0
2016-04-21 09:55:00,107.94,107.94,107.94,107.94,0.0,107.868,107.868,107.868,107.868,0.0
2016-04-21 10:00:00,107.95,108.35,107.88,108.35,2100.0,107.878,108.2777,107.808,108.2777,2100.0
2016-04-21 10:05:00,108.49,108.51,108.29,108.29,300.0,108.4176,108.4376,108.2178,108.2178,300.0
2016-04-21 10:10:00,108.29,108.29,108.29,108.29,0.0,108.2178,108.2178,108.2178,108.2178,0.0
2016-04-21 10:15:00,108.39,108.54,108.34,108.54,1100.0,108.3177,108.4676,108.2677,108.4676,1100.0
2016-04-21 10:20:00,108.5,108.7,108.5,108.7,500.0,108.4276,108.6275,108.4276,108.6275,500.0
2016-04-21 10:25:00,108.72,108.99,108.72,108.9,2500.0,108.6475,108.9173,108.6475,108.8274,2500.0
2016-04-21 10:30:00,108.9,108.9,108.9,108.9,0.0,108.8274,108.8274,108.8274,108.8274,0.0
2016-04-21 10:35:00,108.74,108.82,108.74,108.82,500.0,108.6675,108.7474,108.6675,108.7474,500.0
2016-04-21 10:40:00,108.71,108.79,108.35,108.35,900.0,108.6375,108.7174,108.2777,108.2777,900.0
2016-04-21 10:45:00,108.41,108.6,108.34,108.34,500.0,108.3377,108.5276,108.2677,108.2677,500.0
2016-04-21 10:50:00,108.47,108.65,108.34,108.34,1600.0,108.3976,108.5775,108.2677,108.2677,1600.0
2016-04-21 10:55:00,108.38,108.49,108.38,108.49,952.0,108.3077,108.4176,108.3077,108.4176,952.0
2016-04-21 11:00:00,108.52,108.7,108.4,108.4,2818.0,108.4476,108.6275,108.3277,108.3277,2818.0
2016-04-21 11:05:00,108.36,108.36,108.3,108.3,202.0,108.2877,108.2877,108.2278,108.2278,202.0
2016-04-21 11:10:00,108.31,108.32,108.27,108.32,300.0,108.2377,108.2477,108.1978,108.2477,300.0
2016-04-21 11:15:00,108.08,108.1,108.04,108.06,1300.0,108.0079,108.0279,107.9679,107.9879,1300.0
2016-04-21 11:20:00,108.03,108.2,108.02,108.19,4697.0,107.9579,108.1278,107.9479,108.1178,4697.0
2016-04-21 11:25:00,108.15,108.15,107.98,108.09,2250.0,108.0779,108.0779,107.908,108.0179,2250.0
2016-04-21 11:30:00,108.16,108.16,108.16,108.16,100.0,108.0878,108.0878,108.0878,108.0878,100.0
2016-04-21 11:35:00,108.14,108.19,108.02,108.04,1400.0,108.0679,108.1178,107.9479,107.9679,1400.0
2016-04-21 11:40:00,108.09,108.25,108.04,108.1,13213.0,108.0179,108.1778,107.9679,108.0279,13213.0
2016-04-21 11:45:00,108.17,108.21,108.04,108.04,5576.0,108.0978,108.1378,107.9679,107.9679,5576.0
2016-04-21 11:50:00,108.15,108.15,108.15,108.15,100.0,108.0779,108.0779,108.0779,108.0779,100.0
2016-04-21 11:55:00,108.16,108.16,108.07,108.12,400.0,108.0878,108.0878,107.9979,108.0479,400.0
2016-04-21 12:00:00,108.0,108.07,107.96,108.02,3200.0,107.928,107.9979,107.888,107.9479,3200.0
2016-04-21 12:05:00,108.06,108.06,108.05,108.06,450.0,107.9879,107.9879,107.9779,107.9879,450.0
2016-04-21 12:10:00,108.0,108.0,107.79,107.98,900.0,107.928,107.928,107.7181,107.908,900.0
2016-04-21 12:15:00,107.9,107.96,107.9,107.96,200.0,107.828,107.888,107.828,107.888,200.0
2016-04-21 12:20:00,107.81,107.9,107.81,107.82,1050.0,107.7381,107.828,107.7381,107.7481,1050.0
2016-04-21 12:25:00,107.86,107.86,107.69,107.78,1700.0,107.788,107.788,107.6182,107.7081,1700.0
2016-04-21 12:30:00,107.78,107.78,107.78,107.78,100.0,107.7081,107.7081,107.7081,107.7081,100.0
2016-04-21 12:35:00,107.72,107.74,107.63,107.63,1700.0,107.6481,107.6681,107.5582,107.5582,1700.0
2016-04-21 12:40:00,107.63,107.63,107.63,107.63,0.0,107.5582,107.5582,107.5582,107.5582,0.0
2016-04-21 12:45:00,107.67,107.67,107.67,107.67,100.0,107.5982,107.5982,107.5982,107.5982,100.0
2016-04-21 12:50:00,107.7,107.72,107.67,107.69,620.0,107.6282,107.6481,107.5982,107.6182,620.0
2016-04-21 12:55:00,107.77,107.77,107.66,107.69,1000.0,107.6981,107.6981,107.5882,107.6182,1000.0
2016-04-21 13:00:00,107.73,108.06,107.73,108.06,1300.0,107.6581,107.9879,107.6581,107.9879,1300.0
2016-04-21 13:05:00,107.86,107.86,107.81,107.81,627.0,107.788,107.788,107.7381,107.7381,627.0
2016-04-21 13:10:00,107.81,107.81,107.81,107.81,0.0,107.7381,107.7381,107.7381,107.7381,0.0
2016-04-21 13:15:00,107.81,107.81,107.81,107.81,0.0,107.7381,107.7381,107.7381,107.7381,0.0
2016-04-21 13:20:00,107.8,107.8,107.76,107.76,500.0,107.7281,107.7281,107.6881,107.6881,500.0
2016-04-21 13:25:00,107.76,107.84,107.76,107.8,890.0,107.6881,107.7681,107.6881,107.7281,890.0
2016-04-21 13:30:00,107.71,107.72,107.71,107.72,404.0,107.6381,107.6481,107.6381,107.6481,404.0
2016-04-21 13:35:00,107.77,108.14,107.77,108.06,3800.0,107.6981,108.0679,107.6981,107.9879,3800.0
2016-04-21 13:40:00,108.08,108.19,107.97,108.19,1498.0,108.0079,108.1178,107.898,108.1178,1498.0
2016-04-21 13:45:00,108.01,108.01,107.8,108.01,1000.0,107.9379,107.9379,107.7281,107.9379,1000.0
2016-04-21 13:50:00,108.05,108.05,108.04,108.05,100.0,107.9779,107.9779,107.9679,107.9779,100.0
2016-04-21 13:55:00,108.0,108.0,107.82,107.83,1600.0,107.928,107.928,107.7481,107.7581,1600.0
2016-04-21 14:00:00,107.72,107.8,107.66,107.66,700.0,107.6481,107.7281,107.5882,107.5882,700.0
2016-04-21 14:05:00,107.65,107.74,107.65,107.73,1600.0,107.5782,107.6681,107.5782,107.6581,1600.0
2016-04-21 14:10:00,107.76,107.76,107.64,107.73,500.0,107.6881,107.6881,107.5682,107.6581,500.0
2016-04-21 14:15:00,107.73,107.73,107.68,107.69,400.0,107.6581,107.6581,107.6082,107.6182,400.0
2016-04-21 14:20:00,107.71,107.9,107.71,107.89,2132.0,107.6381,107.828,107.6381,107.818,2132.0
2016-04-21 14:25:00,107.87,107.87,107.68,107.68,400.0,107.798,107.798,107.6082,107.6082,400.0
2016-04-21 14:30:00,107.68,107.68,107.68,107.68,0.0,107.6082,107.6082,107.6082,107.6082,0.0
2016-04-21 14:35:00,107.44,107.44,107.42,107.42,373.0,107.3683,107.3683,107.3483,107.3483,373.0
2016-04-21 14:40:00,107.15,107.17,107.12,107.12,600.0,107.0785,107.0985,107.0485,107.0485,600.0
2016-04-21 14:45:00,107.15,107.23,107.14,107.2,2202.0,107.0785,107.1585,107.0685,107.1285,2202.0
2016-04-21 14:50:00,107.2,107.2,107.2,107.2,0.0,107.1285,107.1285,107.1285,107.1285,0.0
2016-04-21 14:55:00,107.3,107.31,107.3,107.31,300.0,107.2284,107.2384,107.2284,107.2384,300.0
2016-04-21 15:00:00,107.35,107.39,107.35,107.39,200.0,107.2784,107.3184,107.2784,107.3184,200.0
2016-04-21 15:05:00,107.4,107.41,107.4,107.41,400.0,107.3284,107.3384,107.3284,107.3384,400.0
2016-04-21 15:10:00,107.44,107.46,107.39,107.39,700.0,107.3683,107.3883,107.3184,107.3184,700.0
2016-04-21 15:15:00,107.35,107.35,107.35,107.35,100.0,107.2784,107.2784,107.2784,107.2784,100.0
2016-04-21 15:20:00,107.4,107.4,107.28,107.28,200.0,107.3284,107.3284,107.2084,107.2084,200.0
2016-04-21 15:25:00,107.24,107.34,107.2,107.21,433.0,107.1685,107.2684,107.1285,107.1385,433.0
2016-04-21 15:30:00,107.18,107.27,107.07,107.21,2913.0,107.1085,107.1984,106.9986,107.1385,2913.0
2016-04-21 15:35:00,107.17,107.18,107.1,107.12,1208.0,107.0985,107.1085,107.0286,107.0485,1208.0
2016-04-21 15:40:00,107.17,107.2,107.12,107.15,2753.0,107.0985,107.1285,107.0485,107.0785,2753.0
2016-04-21 15:45:00,107.14,107.19,107.07,107.12,8058.0,107.0685,107.1185,106.9986,107.0485,8058.0
2016-04-21 15:50:00,107.11,107.17,107.06,107.17,3900.0,107.0386,107.0985,106.9886,107.0985,3900.0
2016-04-21 15:55:00,107.16,107.25,107.15,107.18,12703.0,107.0885,107.1785,107.0785,107.1085,12703.0
2016-04-22 09:30:00,106.79,106.87,106.79,106.87,1042.0,106.7188,106.7987,106.7188,106.7987,1042.0
2016-04-22 09:35:00,106.87,106.87,106.87,106.87,0.0,106.7987,106.7987,106.7987,106.7987,0.0
2016-04-22 09:40:00,107.27,107.27,107.27,107.27,100.0,107.1984,107.1984,107.1984,107.1984,100.0
2016-04-22 09:45:00,106.89,106.9,106.89,106.89,100.0,106.8187,106.8287,106.8187,106.8187,100.0
2016-04-22 09:50:00,107.01,107.02,106.97,106.97,2870.0,106.9386,106.9486,106.8986,106.8986,2870.0
2016-04-22 09:55:00,106.84,107.12,106.84,106.95,800.0,106.7687,107.0485,106.7687,106.8787,800.0
2016-04-22 10:00:00,106.77,106.77,106.75,106.75,200.0,106.6988,106.6988,106.6788,106.6788,200.0
2016-04-22 10:05:00,106.75,106.75,106.75,106.75,0.0,106.6788,106.6788,106.6788,106.6788,0.0
2016-04-22 10:10:00,106.94,106.94,106.84,106.84,400.0,106.8687,106.8687,106.7687,106.7687,400.0
2016-04-22 10:15:00,106.85,106.89,106.79,106.79,400.0,106.7787,106.8187,106.7188,106.7188,400.0
2016-04-22 10:20:00,106.72,106.82,106.62,106.72,2100.0,106.6488,106.7487,106.5489,106.6488,2100.0
2016-04-22 10:25:00,106.69,106.72,106.69,106.72,400.0,106.6188,106.6488,106.6188,106.6488,400.0
2016-04-22 10:30:00,106.83,106.93,106.68,106.68,985.0,106.7587,106.8587,106.6088,106.6088,985.0
2016-04-22 10:35:00,106.63,106.63,106.63,106.63,100.0,106.5589,106.5589,106.5589,106.5589,100.0
2016-04-22 10:40:00,106.51,106.51,106.05,106.05,500.0,106.439,106.439,105.9793,105.9793,500.0
2016-04-22 10:45:00,106.29,106.29,106.04,106.05,800.0,106.2191,106.2191,105.9693,105.9793,800.0
2016-04-22 10:50:00,106.27,106.27,105.97,106.05,1300.0,106.1991,106.1991,105.8993,105.9793,1300.0
2016-04-22 10:55:00,105.92,106.1,105.76,105.76,900.0,105.8493,106.0292,105.6895,105.6895,900.0
2016-04-22 11:00:00,105.85,105.85,105.63,105.81,1300.0,105.7794,105.7794,105.5595,105.7394,1300.0
2016-04-22 11:05:00,105.75,105.9,105.57,105.71,5615.0,105.6795,105.8294,105.4996,105.6395,5615.0
2016-04-22 11:10:00,105.79,105.8,105.37,105.64,10256.0,105.7194,105.7294,105.2997,105.5695,10256.0
2016-04-22 11:15:00,105.7,105.99,105.51,105.74,4746.0,105.6295,105.9193,105.4396,105.6695,4746.0
2016-04-22 11:20:00,105.49,105.51,105.43,105.5,3651.0,105.4196,105.4396,105.3597,105.4296,3651.0
2016-04-22 11:25:00,105.43,105.43,105.43,105.43,300.0,105.3597,105.3597,105.3597,105.3597,300.0
2016-04-22 11:30:00,105.43,105.43,105.43,105.43,0.0,105.3597,105.3597,105.3597,105.3597,0.0
2016-04-22 11:35:00,105.5,105.5,105.34,105.47,1200.0,105.4296,105.4296,105.2697,105.3996,1200.0
2016-04-22 11:40:00,105.44,105.52,105.44,105.49,2900.0,105.3697,105.4496,105.3697,105.4196,2900.0
2016-04-22 11:45:00,105.4,105.4,105.39,105.4,100.0,105.3297,105.3297,105.3197,105.3297,100.0
2016-04-22 11:50:00,105.33,105.33,105.26,105.26,710.0,105.2597,105.2597,105.1898,105.1898,710.0
2016-04-22 11:55:00,105.26,105.26,105.21,105.21,800.0,105.1898,105.1898,105.1398,105.1398,800.0
2016-04-22 12:00:00,105.15,105.15,104.96,104.96,400.0,105.0799,105.0799,104.89,104.89,400.0
2016-04-22 12:05:00,105.13,105.15,105.1,105.1,1000.0,105.0599,105.0799,105.0299,105.0299,1000.0
2016-04-22 12:10:00,105.11,105.34,105.11,105.34,300.0,105.0399,105.2697,105.0399,105.2697,300.0
2016-04-22 12:15:00,105.09,105.13,105.09,105.13,200.0,105.0199,105.0599,105.0199,105.0599,200.0
2016-04-22 12:20:00,105.13,105.13,105.13,105.13,0.0,105.0599,105.0599,105.0599,105.0599,0.0
2016-04-22 12:25:00,105.33,105.34,105.0,105.01,2300.0,105.2597,105.2697,104.93,104.94,2300.0
2016-04-22 12:30:00,104.95,105.12,104.95,105.06,1000.0,104.88,105.0499,104.88,104.9899,1000.0
2016-04-22 12:35:00,105.06,105.06,105.06,105.06,0.0,104.9899,104.9899,104.9899,104.9899,0.0
2016-04-22 12:40:00,105.13,105.15,105.08,105.1,600.0,105.0599,105.0799,105.0099,105.0299,600.0
2016-04-22 12:45:00,105.1,105.1,104.81,104.81,1708.0,105.0299,105.0299,104.7401,104.7401,1708.0
2016-04-22 12:50:00,104.95,105.2,104.94,105.08,1400.0,104.88,105.1298,104.87,105.0099,1400.0
2016-04-22 12:55:00,105.08,105.08,104.98,105.08,600.0,105.0099,105.0099,104.91,105.0099,600.0
2016-04-22 13:00:00,105.18,105.23,104.98,105.11,1677.0,105.1098,105.1598,104.91,105.0399,1677.0
2016-04-22 13:05:00,105.05,105.15,105.01,105.01,1000.0,104.9799,105.0799,104.94,104.94,1000.0
2016-04-22 13:10:00,105.1,105.1,104.97,104.97,600.0,105.0299,105.0299,104.9,104.9,600.0
2016-04-22 13:15:00,105.04,105.04,104.79,104.79,1435.0,104.9699,104.9699,104.7201,104.7201,1435.0
2016-04-22 13:20:00,104.78,104.93,104.78,104.88,1025.0,104.7101,104.86,104.7101,104.81,1025.0
2016-04-22 13:25:00,104.89,105.06,104.87,104.87,900.0,104.82,104.9899,104.8,104.8,900.0
2016-04-22 13:30:00,104.88,104.98,104.88,104.98,1600.0,104.81,104.91,104.81,104.91,1600.0
2016-04-22 13:35:00,105.06,105.06,105.0,105.02,700.0,104.9899,104.9899,104.93,104.9499,700.0
2016-04-22 13:40:00,105.06,105.1,105.01,105.06,3901.0,104.9899,105.0299,104.94,104.9899,3901.0
2016-04-22 13:45:00,105.11,105.19,105.03,105.18,2741.0,105.0399,105.1198,104.9599,105.1098,2741.0
2016-04-22 13:50:00,105.11,105.28,105.11,105.26,1300.0,105.0399,105.2098,105.0399,105.1898,1300.0
2016-04-22 13:55:00,105.27,105.59,105.27,105.4,2034.0,105.1998,105.5196,105.1998,105.3297,2034.0
2016-04-22 14:00:00,105.42,105.58,105.38,105.4,5777.0,105.3497,105.5096,105.3097,105.3297,5777.0
2016-04-22 14:05:00,105.4,105.4,105.29,105.34,1115.0,105.3297,105.3297,105.2198,105.2697,1115.0
2016-04-22 14:10:00,105.35,105.39,105.35,105.38,1000.0,105.2797,105.3197,105.2797,105.3097,1000.0
2016-04-22 14:15:00,105.38,105.5,105.38,105.49,1100.0,105.3097,105.4296,105.3097,105.4196,1100.0
2016-04-22 14:20:00,105.39,105.75,105.39,105.75,9000.0,105.3197,105.6795,105.3197,105.6795,9000.0
2016-04-22 14:25:00,105.73,105.73,105.65,105.65,200.0,105.6595,105.6595,105.5795,105.5795,200.0
2016-04-22 14:30:00,105.6,105.65,105.5,105.5,2400.0,105.5296,105.5795,105.4296,105.4296,2400.0
2016-04-22 14:35:00,105.47,105.54,105.46,105.5,1700.0,105.3996,105.4696,105.3897,105.4296,1700.0
2016-04-22 14:40:00,105.47,105.49,105.4,105.43,1300.0,105.3996,105.4196,105.3297,105.3597,1300.0
2016-04-22 14:45:00,105.29,105.37,105.29,105.37,1400.0,105.2198,105.2997,105.2198,105.2997,1400.0
2016-04-22 14:50:00,105.37,105.45,105.37,105.4,900.0,105.2997,105.3797,105.2997,105.3297,900.0
2016-04-22 14:55:00,105.4,105.45,105.4,105.43,1501.0,105.3297,105.3797,105.3297,105.3597,1501.0
2016-04-22 15:00:00,105.56,105.56,105.46,105.49,1400.0,105.4896,105.4896,105.3897,105.4196,1400.0
2016-04-22 15:05:00,105.42,105.48,105.41,105.44,2059.0,105.3497,105.4096,105.3397,105.3697,2059.0
2016-04-22 15:10:00,105.45,105.52,105.39,105.39,5560.0,105.3797,105.4496,105.3197,105.3197,5560.0
2016-04-22 15:15:00,105.37,105.37,105.26,105.27,2656.0,105.2997,105.2997,105.1898,105.1998,2656.0
2016-04-22 15:20:00,105.17,105.26,105.16,105.26,2200.0,105.0998,105.1898,105.0899,105.1898,2200.0
2016-04-22 15:25:00,105.34,105.49,105.32,105.46,2265.0,105.2697,105.4196,105.2497,105.3897,2265.0
2016-04-22 15:30:00,105.46,105.47,105.2,105.2,3050.0,105.3897,105.3996,105.1298,105.1298,3050.0
2016-04-22 15:35:00,105.19,105.35,105.19,105.32,4270.0,105.1198,105.2797,105.1198,105.2497,4270.0
2016-04-22 15:40:00,105.32,105.33,105.17,105.19,3002.0,105.2497,105.2597,105.0998,105.1198,3002.0
2016-04-22 15:45:00,105.17,105.26,105.17,105.19,3375.0,105.0998,105.1898,105.0998,105.1198,3375.0
2016-04-22 15:50:00,105.17,105.29,105.15,105.29,4453.0,105.0998,105.2198,105.0799,105.2198,4453.0
2016-04-22 15:55:00,105.32,105.44,105.28,105.42,13946.0,105.2497,105.3697,105.2098,105.3497,13946.0
2016-04-25 09:30:00,104.78,105.6,104.78,105.58,1000.0,104.7101,105.5296,104.7101,105.5096,1000.0
2016-04-25 09:35:00,105.49,105.6,104.49,105.0,900.0,105.4196,105.5296,104.4203,104.93,900.0
2016-04-25 09:40:00,105.26,105.6,105.02,105.6,400.0,105.1898,105.5296,104.9499,105.5296,400.0
2016-04-25 09:45:00,105.6,105.6,105.6,105.6,100.0,105.5296,105.5296,105.5296,105.5296,100.0
2016-04-25 09:50:00,105.58,105.58,105.58,105.58,100.0,105.5096,105.5096,105.5096,105.5096,100.0
2016-04-25 09:55:00,105.07,105.27,104.63,105.16,2475.0,104.9999,105.1998,104.5602,105.0899,2475.0
2016-04-25 10:00:00,105.2,105.49,104.89,104.92,4148.0,105.1298,105.4196,104.82,104.85,4148.0
2016-04-25 10:05:00,104.89,104.93,104.89,104.93,900.0,104.82,104.86,104.82,104.86,900.0
2016-04-25 10:10:00,104.86,105.07,104.72,104.98,6499.0,104.7901,104.9999,104.6501,104.91,6499.0
2016-04-25 10:15:00,104.98,105.03,104.59,104.94,4100.0,104.91,104.9599,104.5202,104.87,4100.0
2016-04-25 10:20:00,104.93,105.0,104.92,104.92,400.0,104.86,104.93,104.85,104.85,400.0
2016-04-25 10:25:00,104.87,104.89,104.87,104.88,500.0,104.8,104.82,104.8,104.81,500.0
2016-04-25 10:30:00,104.88,104.88,104.88,104.88,0.0,104.81,104.81,104.81,104.81,0.0
2016-04-25 10:35:00,104.83,104.83,104.83,104.83,200.0,104.7601,104.7601,104.7601,104.7601,200.0
2016-04-25 10:40:00,104.82,104.92,104.8,104.8,700.0,104.7501,104.85,104.7301,104.7301,700.0
2016-04-25 10:45:00,104.92,105.13,104.92,105.13,400.0,104.85,105.0599,104.85,105.0599,400.0
2016-04-25 10:50:00,105.02,105.02,104.87,104.87,700.0,104.9499,104.9499,104.8,104.8,700.0
2016-04-25 10:55:00,104.96,105.0,104.84,105.0,610.0,104.89,104.93,104.7701,104.93,610.0
2016-04-25 11:00:00,104.98,104.98,104.98,104.98,100.0,104.91,104.91,104.91,104.91,100.0
2016-04-25 11:05:00,104.87,104.97,104.87,104.97,300.0,104.8,104.9,104.8,104.9,300.0
2016-04-25 11:10:00,104.97,104.97,104.97,104.97,100.0,104.9,104.9,104.9,104.9,100.0
2016-04-25 11:15:00,104.97,104.97,104.97,104.97,0.0,104.9,104.9,104.9,104.9,0.0
2016-04-25 11:20:00,104.9,105.0,104.9,105.0,300.0,104.83,104.93,104.83,104.93,300.0
2016-04-25 11:25:00,104.9,105.09,104.9,105.09,700.0,104.83,105.0199,104.83,105.0199,700.0
2016-04-25 11:30:00,105.15,105.27,105.0,105.06,3299.0,105.0799,105.1998,104.93,104.9899,3299.0
2016-04-25 11:35:00,105.06,105.06,105.06,105.06,0.0,104.9899,104.9899,104.9899,104.9899,0.0
2016-04-25 11:40:00,105.0,105.0,104.9,104.9,200.0,104.93,104.93,104.83,104.83,200.0
2016-04-25 11:45:00,104.99,105.03,104.99,104.99,800.0,104.92,104.9599,104.92,104.92,800.0
2016-04-25 11:50:00,104.91,105.12,104.9,105.12,200.0,104.84,105.0499,104.83,105.0499,200.0
2016-04-25 11:55:00,105.0,105.0,105.0,105.0,100.0,104.93,104.93,104.93,104.93,100.0
2016-04-25 12:00:00,104.94,104.94,104.93,104.93,200.0,104.87,104.87,104.86,104.86,200.0
2016-04-25 12:05:00,104.99,105.16,104.99,105.11,3000.0,104.92,105.0899,104.92,105.0399,3000.0
2016-04-25 12:10:00,105.13,105.13,105.04,105.04,600.0,105.0599,105.0599,104.9699,104.9699,600.0
2016-04-25 12:15:00,104.97,104.97,104.97,104.97,100.0,104.9,104.9,104.9,104.9,100.0
2016-04-25 12:20:00,105.07,105.07,105.07,105.07,100.0,104.9999,104.9999,104.9999,104.9999,100.0
2016-04-25 12:25:00,105.07,105.07,105.07,105.07,0.0,104.9999,104.9999,104.9999,104.9999,0.0
2016-04-25 12:30:00,105.04,105.05,105.0,105.0,400.0,104.9699,104.9799,104.93,104.93,400.0
2016-04-25 12:35:00,105.0,105.0,104.92,104.92,509.0,104.93,104.93,104.85,104.85,509.0
2016-04-25 12:40:00,104.87,104.89,104.82,104.82,1285.0,104.8,104.82,104.7501,104.7501,1285.0
2016-04-25 12:45:00,104.82,104.82,104.82,104.82,0.0,104.7501,104.7501,104.7501,104.7501,0.0
2016-04-25 12:50:00,104.94,105.13,104.94,104.99,2200.0,104.87,105.0599,104.87,104.92,2200.0
2016-04-25 12:55:00,104.98,105.0,104.98,105.0,205.0,104.91,104.93,104.91,104.93,205.0
2016-04-25 13:00:00,105.0,105.0,105.0,105.0,0.0,104.93,104.93,104.93,104.93,0.0
2016-04-25 13:05:00,104.91,104.91,104.88,104.91,900.0,104.84,104.84,104.81,104.84,900.0
2016-04-25 13:10:00,104.96,104.98,104.91,104.91,400.0,104.89,104.91,104.84,104.84,400.0
2016-04-25 13:15:00,104.91,104.91,104.9,104.91,100.0,104.84,104.84,104.83,104.84,100.0
2016-04-25 13:20:00,105.0,105.0,104.93,104.93,600.0,104.93,104.93,104.86,104.86,600.0
2016-04-25 13:25:00,104.91,104.91,104.91,104.91,200.0,104.84,104.84,104.84,104.84,200.0
2016-04-25 13:30:00,104.91,104.91,104.91,104.91,0.0,104.84,104.84,104.84,104.84,0.0
2016-04-25 13:35:00,104.91,104.91,104.91,104.91,0.0,104.84,104.84,104.84,104.84,0.0
2016-04-25 13:40:00,104.9,105.0,104.87,104.87,500.0,104.83,104.93,104.8,104.8,500.0
2016-04-25 13:45:00,104.86,104.93,104.86,104.86,500.0,104.7901,104.86,104.7901,104.7901,500.0
2016-04-25 13:50:00,104.97,104.97,104.87,104.87,900.0,104.9,104.9,104.8,104.8,900.0
2016-04-25 13:55:00,104.85,104.85,104.84,104.85,400.0,104.7801,104.7801,104.7701,104.7801,400.0
2016-04-25 14:00:00,104.81,105.0,104.81,104.95,3100.0,104.7401,104.93,104.7401,104.88,3100.0
2016-04-25 14:05:00,104.95,104.98,104.88,104.92,1800.0,104.88,104.91,104.81,104.85,1800.0
2016-04-25 14:10:00,104.98,104.99,104.98,104.98,100.0,104.91,104.92,104.91,104.91,100.0
2016-04-25 14:15:00,104.96,105.05,104.96,104.98,390.0,104.89,104.9799,104.89,104.91,390.0
2016-04-25 14:20:00,105.0,105.05,104.93,105.05,2600.0,104.93,104.9799,104.86,104.9799,2600.0
2016-04-25 14:25:00,105.02,105.12,105.0,105.12,1137.0,104.9499,105.0499,104.93,105.0499,1137.0
2016-04-25 14:30:00,105.13,105.13,105.12,105.13,100.0,105.0599,105.0599,105.0499,105.0599,100.0
2016-04-25 14:35:00,105.2,105.2,105.09,105.14,1400.0,105.1298,105.1298,105.0199,105.0699,1400.0
2016-04-25 14:40:00,105.14,105.15,105.06,105.14,2085.0,105.0699,105.0799,104.9899,105.0699,2085.0
2016-04-25 14:45:00,105.12,105.12,105.08,105.09,600.0,105.0499,105.0499,105.0099,105.0199,600.0
2016-04-25 14:50:00,105.08,105.12,105.07,105.11,1991.0,105.0099,105.0499,104.9999,105.0399,1991.0
2016-04-25 14:55:00,105.12,105.16,105.06,105.06,1900.0,105.0499,105.0899,104.9899,104.9899,1900.0
2016-04-25 15:00:00,105.07,105.07,105.07,105.07,100.0,104.9999,104.9999,104.9999,104.9999,100.0
2016-04-25 15:05:00,105.02,105.02,104.94,104.94,300.0,104.9499,104.9499,104.87,104.87,300.0
2016-04-25 15:10:00,104.96,104.98,104.96,104.98,200.0,104.89,104.91,104.89,104.91,200.0
2016-04-25 15:15:00,104.97,104.98,104.87,104.87,600.0,104.9,104.91,104.8,104.8,600.0
2016-04-25 15:20:00,104.92,105.01,104.9,105.01,900.0,104.85,104.94,104.83,104.94,900.0
2016-04-25 15:25:00,104.98,104.98,104.93,104.93,600.0,104.91,104.91,104.86,104.86,600.0
2016-04-25 15:30:00,104.98,105.0,104.93,104.93,600.0,104.91,104.93,104.86,104.86,600.0
2016-04-25 15:35:00,105.01,105.13,104.99,104.99,1900.0,104.94,105.0599,104.92,104.92,1900.0
2016-04-25 15:40:00,104.95,105.02,104.94,104.94,1660.0,104.88,104.9499,104.87,104.87,1660.0
2016-04-25 15:45:00,105.02,105.12,104.98,105.03,2509.0,104.9499,105.0499,104.91,104.9599,2509.0
2016-04-25 15:50:00,105.08,105.08,104.89,104.92,5010.0,105.0099,105.0099,104.82,104.85,5010.0
2016-04-25 15:55:00,104.83,105.15,104.83,105.11,19217.0,104.7601,105.0799,104.7601,105.0399,19217.0
2016-04-26 09:30:00,105.0,105.0,104.36,104.36,2567.0,104.93,104.93,104.2904,104.2904,2567.0
2016-04-26 09:35:00,104.36,104.41,104.31,104.33,1500.0,104.2904,104.3404,104.2404,104.2604,1500.0
2016-04-26 09:40:00,104.34,104.34,104.32,104.33,1500.0,104.2704,104.2704,104.2504,104.2604,1500.0
2016-04-26 09:45:00,104.33,104.33,104.33,104.33,0.0,104.2604,104.2604,104.2604,104.2604,0.0
2016-04-26 09:50:00,104.99,105.11,104.99,105.11,400.0,104.92,105.0399,104.92,105.0399,400.0
2016-04-26 09:55:00,105.31,105.34,105.14,105.25,1200.0,105.2398,105.2697,105.0699,105.1798,1200.0
2016-04-26 10:00:00,105.23,105.47,105.2,105.47,500.0,105.1598,105.3996,105.1298,105.3996,500.0
2016-04-26 10:05:00,105.15,105.42,105.13,105.13,800.0,105.0799,105.3497,105.0599,105.0599,800.0
2016-04-26 10:10:00,104.95,105.36,104.95,105.17,977.0,104.88,105.2897,104.88,105.0998,977.0
2016-04-26 10:15:00,105.17,105.17,104.86,104.86,200.0,105.0998,105.0998,104.7901,104.7901,200.0
2016-04-26 10:20:00,104.96,105.16,104.93,104.93,548.0,104.89,105.0899,104.86,104.86,548.0
2016-04-26 10:25:00,104.88,104.88,104.72,104.73,400.0,104.81,104.81,104.6501,104.6601,400.0
2016-04-26 10:30:00,104.84,104.91,104.7,104.91,600.0,104.7701,104.84,104.6302,104.84,600.0
2016-04-26 10:35:00,104.99,105.08,104.97,105.07,600.0,104.92,105.0099,104.9,104.9999,600.0
2016-04-26 10:40:00,105.08,105.22,105.0,105.0,1800.0,105.0099,105.1498,104.93,104.93,1800.0
2016-04-26 10:45:00,104.98,105.06,104.93,105.0,1037.0,104.91,104.9899,104.86,104.93,1037.0
2016-04-26 10:50:00,105.09,105.17,104.99,104.99,1100.0,105.0199,105.0998,104.92,104.92,1100.0
2016-04-26 10:55:00,104.98,105.01,104.74,105.0,1200.0,104.91,104.94,104.6701,104.93,1200.0
2016-04-26 11:00:00,104.9,105.25,104.9,105.25,1034.0,104.83,105.1798,104.83,105.1798,1034.0
2016-04-26 11:05:00,105.12,105.6,105.12,105.59,1100.0,105.0499,105.5296,105.0499,105.5196,1100.0
2016-04-26 11:10:00,105.59,105.66,105.59,105.64,500.0,105.5196,105.5895,105.5196,105.5695,500.0
2016-04-26 11:15:00,105.63,105.63,105.16,105.47,2302.0,105.5595,105.5595,105.0899,105.3996,2302.0
2016-04-26 11:20:00,105.31,105.72,105.31,105.64,1082.0,105.2398,105.6495,105.2398,105.5695,1082.0
2016-04-26 11:25:00,105.64,105.84,105.64,105.71,1700.0,105.5695,105.7694,105.5695,105.6395,1700.0
2016-04-26 11:30:00,105.67,105.84,105.62,105.62,900.0,105.5995,105.7694,105.5495,105.5495,900.0
2016-04-26 11:35:00,105.63,105.73,105.58,105.66,1300.0,105.5595,105.6595,105.5096,105.5895,1300.0
2016-04-26 11:40:00,105.65,105.65,105.53,105.65,600.0,105.5795,105.5795,105.4596,105.5795,600.0
2016-04-26 11:45:00,105.6,105.72,105.6,105.6,2300.0,105.5296,105.6495,105.5296,105.5296,2300.0
2016-04-26 11:50:00,105.6,105.77,105.49,105.52,2444.0,105.5296,105.6994,105.4196,105.4496,2444.0
2016-04-26 11:55:00,105.61,105.7,105.5,105.67,1297.0,105.5396,105.6295,105.4296,105.5995,1297.0
2016-04-26 12:00:00,105.67,105.68,105.41,105.5,1500.0,105.5995,105.6095,105.3397,105.4296,1500.0
2016-04-26 12:05:00,105.53,105.86,105.52,105.53,2500.0,105.4596,105.7894,105.4496,105.4596,2500.0
2016-04-26 12:10:00,105.56,105.82,105.51,105.65,1500.0,105.4896,105.7494,105.4396,105.5795,1500.0
2016-04-26 12:15:00,105.67,105.78,105.67,105.78,700.0,105.5995,105.7094,105.5995,105.7094,700.0
2016-04-26 12:20:00,105.59,105.76,105.59,105.74,1715.0,105.5196,105.6895,105.5196,105.6695,1715.0
2016-04-26 12:25:00,105.78,105.81,105.78,105.81,400.0,105.7094,105.7394,105.7094,105.7394,400.0
2016-04-26 12:30:00,105.75,105.81,105.6,105.6,2600.0,105.6795,105.7394,105.5296,105.5296,2600.0
2016-04-26 12:35:00,105.69,105.92,105.69,105.83,1120.0,105.6195,105.8493,105.6195,105.7594,1120.0
2016-04-26 12:40:00,105.52,105.81,105.52,105.81,2060.0,105.4496,105.7394,105.4496,105.7394,2060.0
2016-04-26 12:45:00,105.83,105.83,105.57,105.6,600.0,105.7594,105.7594,105.4996,105.5296,600.0
2016-04-26 12:50:00,105.74,105.74,105.6,105.6,1230.0,105.6695,105.6695,105.5296,105.5296,1230.0
2016-04-26 12:55:00,105.6,105.65,105.56,105.6,500.0,105.5296,105.5795,105.4896,105.5296,500.0
2016-04-26 13:00:00,105.58,105.58,105.58,105.58,100.0,105.5096,105.5096,105.5096,105.5096,100.0
2016-04-26 13:05:00,105.55,105.64,105.55,105.64,700.0,105.4796,105.5695,105.4796,105.5695,700.0
2016-04-26 13:10:00,105.67,105.67,105.62,105.62,400.0,105.5995,105.5995,105.5495,105.5495,400.0
2016-04-26 13:15:00,105.62,105.78,105.49,105.6,7019.0,105.5495,105.7094,105.4196,105.5296,7019.0
2016-04-26 13:20:00,105.61,105.73,105.31,105.31,15751.0,105.5396,105.6595,105.2398,105.2398,15751.0
2016-04-26 13:25:00,105.25,105.4,105.16,105.39,3700.0,105.1798,105.3297,105.0899,105.3197,3700.0
2016-04-26 13:30:00,105.41,105.41,105.41,105.41,100.0,105.3397,105.3397,105.3397,105.3397,100.0
2016-04-26 13:35:00,105.66,105.66,105.5,105.56,1600.0,105.5895,105.5895,105.4296,105.4896,1600.0
2016-04-26 13:40:00,105.43,105.56,105.17,105.18,640.0,105.3597,105.4896,105.0998,105.1098,640.0
2016-04-26 13:45:00,105.43,105.43,105.19,105.19,1400.0,105.3597,105.3597,105.1198,105.1198,1400.0
2016-04-26 13:50:00,105.33,105.37,105.16,105.24,2625.0,105.2597,105.2997,105.0899,105.1698,2625.0
2016-04-26 13:55:00,105.11,105.22,105.1,105.2,300.0,105.0399,105.1498,105.0299,105.1298,300.0
2016-04-26 14:00:00,105.04,105.54,105.04,105.52,1300.0,104.9699,105.4696,104.9699,105.4496,1300.0
2016-04-26 14:05:00,105.62,105.62,105.37,105.6,700.0,105.5495,105.5495,105.2997,105.5296,700.0
2016-04-26 14:10:00,105.58,105.64,105.49,105.49,2000.0,105.5096,105.5695,105.4196,105.4196,2000.0
2016-04-26 14:15:00,105.44,105.59,105.43,105.52,3100.0,105.3697,105.5196,105.3597,105.4496,3100.0
2016-04-26 14:20:00,105.57,105.58,105.29,105.56,1000.0,105.4996,105.5096,105.2198,105.4896,1000.0
2016-04-26 14:25:00,105.67,105.67,105.51,105.52,600.0,105.5995,105.5995,105.4396,105.4496,600.0
2016-04-26 14:30:00,105.51,105.66,105.31,105.36,3519.0,105.4396,105.5895,105.2398,105.2897,3519.0
2016-04-26 14:35:00,105.49,105.49,105.4,105.42,700.0,105.4196,105.4196,105.3297,105.3497,700.0
2016-04-26 14:40:00,105.47,105.61,105.4,105.5,1100.0,105.3996,105.5396,105.3297,105.4296,1100.0
2016-04-26 14:45:00,105.51,105.52,105.36,105.45,900.0,105.4396,105.4496,105.2897,105.3797,900.0
2016-04-26 14:50:00,105.3,105.5,105.28,105.28,1015.0,105.2298,105.4296,105.2098,105.2098,1015.0
2016-04-26 14:55:00,105.46,105.64,105.29,105.64,1100.0,105.3897,105.5695,105.2198,105.5695,1100.0
2016-04-26 15:00:00,105.61,105.63,105.41,105.54,3995.0,105.5396,105.5595,105.3397,105.4696,3995.0
2016-04-26 15:05:00,105.5,105.57,105.39,105.45,1900.0,105.4296,105.4996,105.3197,105.3797,1900.0
2016-04-26 15:10:00,105.55,105.61,105.4,105.4,1900.0,105.4796,105.5396,105.3297,105.3297,1900.0
2016-04-26 15:15:00,105.43,105.48,105.28,105.4,2100.0,105.3597,105.4096,105.2098,105.3297,2100.0
2016-04-26 15:20:00,105.43,105.44,105.29,105.4,3000.0,105.3597,105.3697,105.2198,105.3297,3000.0
2016-04-26 15:25:00,105.38,105.45,105.26,105.4,1700.0,105.3097,105.3797,105.1898,105.3297,1700.0
2016-04-26 15:30:00,105.34,105.54,105.34,105.43,9355.0,105.2697,105.4696,105.2697,105.3597,9355.0
2016-04-26 15:35:00,105.47,105.5,105.33,105.33,1300.0,105.3996,105.4296,105.2597,105.2597,1300.0
2016-04-26 15:40:00,105.38,105.54,105.34,105.39,6841.0,105.3097,105.4696,105.2697,105.3197,6841.0
2016-04-26 15:45:00,105.4,105.49,105.33,105.37,2513.0,105.3297,105.4196,105.2597,105.2997,2513.0
2016-04-26 15:50:00,105.32,105.51,105.29,105.32,16589.0,105.2497,105.4396,105.2198,105.2497,16589.0
2016-04-26 15:55:00,105.39,105.4,105.37,105.4,12079.0,105.3197,105.3297,105.2997,105.3297,12079.0
2016-04-27 09:30:00,105.66,107.1,105.66,107.09,1035.0,105.5895,107.0286,105.5895,107.0186,1035.0
2016-04-27 09:35:00,106.48,107.06,106.48,107.06,1329.0,106.409,106.9886,106.409,106.9886,1329.0
2016-04-27 09:40:00,106.87,106.87,106.87,106.87,100.0,106.7987,106.7987,106.7987,106.7987,100.0
2016-04-27 09:45:00,106.5,106.88,106.06,106.06,4795.0,106.429,106.8087,105.9893,105.9893,4795.0
2016-04-27 09:50:00,106.26,106.54,106.0,106.54,3000.0,106.1891,106.4689,105.9293,106.4689,3000.0
2016-04-27 09:55:00,105.95,106.11,105.94,106.01,1400.0,105.8793,106.0392,105.8693,105.9393,1400.0
2016-04-27 10:00:00,105.9,106.08,105.87,106.08,2000.0,105.8294,106.0092,105.7994,106.0092,2000.0
2016-04-27 10:05:00,105.99,106.02,105.64,105.64,3683.0,105.9193,105.9493,105.5695,105.5695,3683.0
2016-04-27 10:10:00,106.04,106.04,105.72,105.72,700.0,105.9693,105.9693,105.6495,105.6495,700.0
2016-04-27 10:15:00,105.64,105.64,105.58,105.58,300.0,105.5695,105.5695,105.5096,105.5096,300.0
2016-04-27 10:20:00,105.28,105.33,105.28,105.3,500.0,105.2098,105.2597,105.2098,105.2298,500.0
2016-04-27 10:25:00,105.29,105.29,105.02,105.2,600.0,105.2198,105.2198,104.9499,105.1298,600.0
2016-04-27 10:30:00,105.01,105.54,105.01,105.54,1200.0,104.94,105.4696,104.94,105.4696,1200.0
2016-04-27 10:35:00,105.4,105.6,105.4,105.54,3000.0,105.3297,105.5296,105.3297,105.4696,3000.0
2016-04-27 10:40:00,105.35,105.39,105.08,105.36,1200.0,105.2797,105.3197,105.0099,105.2897,1200.0
2016-04-27 10:45:00,105.39,105.39,104.99,105.27,3650.0,105.3197,105.3197,104.92,105.1998,3650.0
2016-04-27 10:50:00,105.27,105.55,105.26,105.3,913.0,105.1998,105.4796,105.1898,105.2298,913.0
2016-04-27 10:55:00,105.3,105.3,105.3,105.3,0.0,105.2298,105.2298,105.2298,105.2298,0.0
2016-04-27 11:00:00,105.34,105.34,105.34,105.34,100.0,105.2697,105.2697,105.2697,105.2697,100.0
2016-04-27 11:05:00,105.34,105.34,105.34,105.34,0.0,105.2697,105.2697,105.2697,105.2697,0.0
2016-04-27 11:10:00,105.63,105.63,105.63,105.63,200.0,105.5595,105.5595,105.5595,105.5595,200.0
2016-04-27 11:15:00,105.67,105.67,105.67,105.67,100.0,105.5995,105.5995,105.5995,105.5995,100.0
2016-04-27 11:20:00,105.96,106.0,105.74,105.74,3300.0,105.8893,105.9293,105.6695,105.6695,3300.0
2016-04-27 11:25:00,105.84,106.0,105.63,105.64,8639.0,105.7694,105.9293,105.5595,105.5695,8639.0
2016-04-27 11:30:00,105.62,105.69,105.4,105.4,4176.0,105.5495,105.6195,105.3297,105.3297,4176.0
2016-04-27 11:35:00,105.4,105.72,105.35,105.72,1600.0,105.3297,105.6495,105.2797,105.6495,1600.0
2016-04-27 11:40:00,105.94,105.96,105.31,105.4,7215.0,105.8693,105.8893,105.2398,105.3297,7215.0
2016-04-27 11:45:00,105.45,105.49,104.91,105.19,8500.0,105.3797,105.4196,104.84,105.1198,8500.0
2016-04-27 11:50:00,105.23,105.49,105.14,105.35,7200.0,105.1598,105.4196,105.0699,105.2797,7200.0
2016-04-27 11:55:00,105.37,105.6,105.35,105.5,2400.0,105.2997,105.5296,105.2797,105.4296,2400.0
2016-04-27 12:00:00,105.42,105.55,105.42,105.55,200.0,105.3497,105.4796,105.3497,105.4796,200.0
2016-04-27 12:05:00,105.68,105.68,105.68,105.68,100.0,105.6095,105.6095,105.6095,105.6095,100.0
2016-04-27 12:10:00,105.47,105.47,105.46,105.47,100.0,105.3996,105.3996,105.3897,105.3996,100.0
2016-04-27 12:15:00,105.29,105.45,105.29,105.45,200.0,105.2198,105.3797,105.2198,105.3797,200.0
2016-04-27 12:20:00,105.45,105.62,105.45,105.62,1701.0,105.3797,105.5495,105.3797,105.5495,1701.0
2016-04-27 12:25:00,105.46,105.46,105.46,105.46,100.0,105.3897,105.3897,105.3897,105.3897,100.0
2016-04-27 12:30:00,105.53,105.53,105.53,105.53,100.0,105.4596,105.4596,105.4596,105.4596,100.0
2016-04-27 12:35:00,105.49,105.55,105.42,105.42,600.0,105.4196,105.4796,105.3497,105.3497,600.0
2016-04-27 12:40:00,105.42,105.42,105.42,105.42,0.0,105.3497,105.3497,105.3497,105.3497,0.0
2016-04-27 12:45:00,105.52,105.52,105.27,105.28,1284.0,105.4496,105.4496,105.1998,105.2098,1284.0
2016-04-27 12:50:00,105.34,105.39,105.34,105.39,500.0,105.2697,105.3197,105.2697,105.3197,500.0
2016-04-27 12:55:00,105.29,105.43,105.28,105.3,1700.0,105.2198,105.3597,105.2098,105.2298,1700.0
2016-04-27 13:00:00,105.3,105.3,105.24,105.24,600.0,105.2298,105.2298,105.1698,105.1698,600.0
2016-04-27 13:05:00,105.27,105.29,105.17,105.17,400.0,105.1998,105.2198,105.0998,105.0998,400.0
2016-04-27 13:10:00,105.1,105.1,105.07,105.07,300.0,105.0299,105.0299,104.9999,104.9999,300.0
2016-04-27 13:15:00,104.87,104.87,104.86,104.87,100.0,104.8,104.8,104.7901,104.8,100.0
2016-04-27 13:20:00,104.92,104.92,104.87,104.87,800.0,104.85,104.85,104.8,104.8,800.0
2016-04-27 13:25:00,104.91,104.91,104.91,104.91,100.0,104.84,104.84,104.84,104.84,100.0
2016-04-27 13:30:00,104.98,105.11,104.98,105.11,500.0,104.91,105.0399,104.91,105.0399,500.0
2016-04-27 13:35:00,105.03,105.24,105.02,105.24,1600.0,104.9599,105.1698,104.9499,105.1698,1600.0
2016-04-27 13:40:00,105.26,105.32,105.23,105.23,2100.0,105.1898,105.2497,105.1598,105.1598,2100.0
2016-04-27 13:45:00,105.3,105.39,105.3,105.3,900.0,105.2298,105.3197,105.2298,105.2298,900.0
2016-04-27 13:50:00,105.3,105.34,105.28,105.28,1600.0,105.2298,105.2697,105.2098,105.2098,1600.0
2016-04-27 13:55:00,105.25,105.25,105.19,105.19,300.0,105.1798,105.1798,105.1198,105.1198,300.0
2016-04-27 14:00:00,105.19,105.3,105.1,105.3,1300.0,105.1198,105.2298,105.0299,105.2298,1300.0
2016-04-27 14:05:00,105.3,105.3,105.29,105.29,300.0,105.2298,105.2298,105.2198,105.2198,300.0
2016-04-27 14:10:00,105.38,105.48,105.33,105.33,2600.0,105.3097,105.4096,105.2597,105.2597,2600.0
2016-04-27 14:15:00,105.32,105.52,105.31,105.52,1190.0,105.2497,105.4496,105.2398,105.4496,1190.0
2016-04-27 14:20:00,105.49,105.52,105.14,105.14,6821.0,105.4196,105.4496,105.0699,105.0699,6821.0
2016-04-27 14:25:00,104.9,105.13,104.9,104.95,1300.0,104.83,105.0599,104.83,104.88,1300.0
2016-04-27 14:30:00,105.01,105.01,104.74,104.81,1100.0,104.94,104.94,104.6701,104.7401,1100.0
2016-04-27 14:35:00,104.82,104.82,104.74,104.77,1000.0,104.7501,104.7501,104.6701,104.7001,1000.0
2016-04-27 14:40:00,104.77,104.77,104.77,104.77,0.0,104.7001,104.7001,104.7001,104.7001,0.0
2016-04-27 14:45:00,104.88,105.0,104.85,105.0,1200.0,104.81,104.93,104.7801,104.93,1200.0
2016-04-27 14:50:00,105.0,105.08,104.96,105.08,1800.0,104.93,105.0099,104.89,105.0099,1800.0
2016-04-27 14:55:00,105.09,105.15,105.09,105.13,2400.0,105.0199,105.0799,105.0199,105.0599,2400.0
2016-04-27 15:00:00,105.15,105.32,105.03,105.32,1620.0,105.0799,105.2497,104.9599,105.2497,1620.0
2016-04-27 15:05:00,105.21,105.28,105.15,105.22,8600.0,105.1398,105.2098,105.0799,105.1498,8600.0
2016-04-27 15:10:00,105.22,105.44,105.22,105.43,1300.0,105.1498,105.3697,105.1498,105.3597,1300.0
2016-04-27 15:15:00,105.41,105.62,105.39,105.6,3500.0,105.3397,105.5495,105.3197,105.5296,3500.0
2016-04-27 15:20:00,105.47,105.69,105.38,105.48,8383.0,105.3996,105.6195,105.3097,105.4096,8383.0
2016-04-27 15:25:00,105.52,105.52,105.44,105.48,1036.0,105.4496,105.4496,105.3697,105.4096,1036.0
2016-04-27 15:30:00,105.52,105.63,105.5,105.61,2400.0,105.4496,105.5595,105.4296,105.5396,2400.0
2016-04-27 15:35:00,105.6,105.62,105.54,105.54,2800.0,105.5296,105.5495,105.4696,105.4696,2800.0
2016-04-27 15:40:00,105.54,105.55,105.5,105.5,1500.0,105.4696,105.4796,105.4296,105.4296,1500.0
2016-04-27 15:45:00,105.5,105.65,105.46,105.54,3500.0,105.4296,105.5795,105.3897,105.4696,3500.0
2016-04-27 15:50:00,105.59,105.59,105.3,105.33,8400.0,105.5196,105.5196,105.2298,105.2597,8400.0
2016-04-27 15:55:00,105.33,105.46,105.31,105.45,7905.0,105.2597,105.3897,105.2398,105.3797,7905.0
2016-04-28 09:30:00,104.76,104.76,104.76,104.76,836.0,104.6901,104.6901,104.6901,104.6901,836.0
2016-04-28 09:35:00,104.46,104.83,104.45,104.46,600.0,104.3903,104.7601,104.3803,104.3903,600.0
2016-04-28 09:40:00,104.83,105.41,104.43,104.47,900.0,104.7601,105.3397,104.3603,104.4003,900.0
2016-04-28 09:45:00,104.61,105.28,104.61,105.12,1500.0,104.5402,105.2098,104.5402,105.0499,1500.0
2016-04-28 09:50:00,105.12,105.18,105.05,105.05,1100.0,105.0499,105.1098,104.9799,104.9799,1100.0
2016-04-28 09:55:00,105.11,105.11,105.07,105.07,400.0,105.0399,105.0399,104.9999,104.9999,400.0
2016-04-28 10:00:00,105.11,105.15,105.1,105.15,400.0,105.0399,105.0799,105.0299,105.0799,400.0
2016-04-28 10:05:00,105.01,105.07,104.97,105.05,1000.0,104.94,104.9999,104.9,104.9799,1000.0
2016-04-28 10:10:00,105.06,105.06,105.06,105.06,800.0,104.9899,104.9899,104.9899,104.9899,800.0
2016-04-28 10:15:00,105.0,105.2,105.0,105.16,3300.0,104.93,105.1298,104.93,105.0899,3300.0
2016-04-28 10:20:00,105.17,105.22,105.16,105.22,1400.0,105.0998,105.1498,105.0899,105.1498,1400.0
2016-04-28 10:25:00,105.25,105.4,105.24,105.24,519.0,105.1798,105.3297,105.1698,105.1698,519.0
2016-04-28 10:30:00,105.25,105.26,105.19,105.19,2684.0,105.1798,105.1898,105.1198,105.1198,2684.0
2016-04-28 10:35:00,105.21,105.32,105.19,105.19,800.0,105.1398,105.2497,105.1198,105.1198,800.0
2016-04-28 10:40:00,105.2,105.3,105.19,105.3,300.0,105.1298,105.2298,105.1198,105.2298,300.0
2016-04-28 10:45:00,105.4,105.82,105.4,105.82,684.0,105.3297,105.7494,105.3297,105.7494,684.0
2016-04-28 10:50:00,105.89,106.04,105.89,106.03,645.0,105.8194,105.9693,105.8194,105.9593,645.0
2016-04-28 10:55:00,106.03,106.11,106.03,106.11,200.0,105.9593,106.0392,105.9593,106.0392,200.0
2016-04-28 11:00:00,106.14,106.14,106.14,106.14,400.0,106.0692,106.0692,106.0692,106.0692,400.0
2016-04-28 11:05:00,106.21,106.21,106.18,106.18,300.0,106.1392,106.1392,106.1092,106.1092,300.0
2016-04-28 11:10:00,106.07,106.17,106.05,106.12,1600.0,105.9992,106.0992,105.9793,106.0492,1600.0
2016-04-28 11:15:00,106.17,106.22,106.17,106.17,300.0,106.0992,106.1491,106.0992,106.0992,300.0
2016-04-28 11:20:00,106.28,106.77,106.28,106.69,3400.0,106.2091,106.6988,106.2091,106.6188,3400.0
2016-04-28 11:25:00,106.87,107.38,106.87,107.38,10100.0,106.7987,107.3084,106.7987,107.3084,10100.0
2016-04-28 11:30:00,107.47,107.53,107.26,107.42,2500.0,107.3983,107.4583,107.1885,107.3483,2500.0
2016-04-28 11:35:00,107.41,107.65,107.33,107.5,1400.0,107.3384,107.5782,107.2584,107.4283,1400.0
2016-04-28 11:40:00,107.63,107.64,107.48,107.48,980.0,107.5582,107.5682,107.4083,107.4083,980.0
2016-04-28 11:45:00,107.6,107.63,107.6,107.63,900.0,107.5282,107.5582,107.5282,107.5582,900.0
2016-04-28 11:50:00,107.74,107.74,107.72,107.72,300.0,107.6681,107.6681,107.6481,107.6481,300.0
2016-04-28 11:55:00,107.82,107.82,107.79,107.79,200.0,107.7481,107.7481,107.7181,107.7181,200.0
2016-04-28 12:00:00,107.76,107.8,107.55,107.55,400.0,107.6881,107.7281,107.4783,107.4783,400.0
2016-04-28 12:05:00,107.76,107.76,107.76,107.76,100.0,107.6881,107.6881,107.6881,107.6881,100.0
2016-04-28 12:10:00,107.58,107.59,107.37,107.45,1850.0,107.5082,107.5182,107.2984,107.3783,1850.0
2016-04-28 12:15:00,107.44,107.44,107.37,107.44,600.0,107.3683,107.3683,107.2984,107.3683,600.0
2016-04-28 12:20:00,107.31,107.43,107.3,107.43,2650.0,107.2384,107.3583,107.2284,107.3583,2650.0
2016-04-28 12:25:00,107.44,107.5,107.36,107.48,1500.0,107.3683,107.4283,107.2884,107.4083,1500.0
2016-04-28 12:30:00,107.49,107.5,107.35,107.46,2474.0,107.4183,107.4283,107.2784,107.3883,2474.0
2016-04-28 12:35:00,107.44,107.5,107.35,107.5,7300.0,107.3683,107.4283,107.2784,107.4283,7300.0
2016-04-28 12:40:00,107.44,107.5,107.4,107.4,1099.0,107.3683,107.4283,107.3284,107.3284,1099.0
2016-04-28 12:45:00,107.48,107.48,107.44,107.47,1400.0,107.4083,107.4083,107.3683,107.3983,1400.0
2016-04-28 12:50:00,107.42,107.5,107.35,107.48,3400.0,107.3483,107.4283,107.2784,107.4083,3400.0
2016-04-28 12:55:00,107.37,107.37,107.29,107.29,1200.0,107.2984,107.2984,107.2184,107.2184,1200.0
2016-04-28 13:00:00,107.0,107.0,107.0,107.0,200.0,106.9286,106.9286,106.9286,106.9286,200.0
2016-04-28 13:05:00,106.9,107.1,106.9,107.1,2357.0,106.8287,107.0286,106.8287,107.0286,2357.0
2016-04-28 13:10:00,107.02,107.1,107.02,107.1,200.0,106.9486,107.0286,106.9486,107.0286,200.0
2016-04-28 13:15:00,106.93,107.1,106.93,107.1,200.0,106.8587,107.0286,106.8587,107.0286,200.0
2016-04-28 13:20:00,106.99,106.99,106.94,106.94,400.0,106.9186,106.9186,106.8687,106.8687,400.0
2016-04-28 13:25:00,107.09,107.09,107.09,107.09,100.0,107.0186,107.0186,107.0186,107.0186,100.0
2016-04-28 13:30:00,107.1,107.24,106.96,107.15,4650.0,107.0286,107.1685,106.8887,107.0785,4650.0
2016-04-28 13:35:00,107.19,107.19,106.94,106.95,4900.0,107.1185,107.1185,106.8687,106.8787,4900.0
2016-04-28 13:40:00,106.88,106.95,106.66,106.73,1400.0,106.8087,106.8787,106.5889,106.6588,1400.0
2016-04-28 13:45:00,106.81,106.81,106.81,106.81,100.0,106.7388,106.7388,106.7388,106.7388,100.0
2016-04-28 13:50:00,106.92,107.0,106.92,106.96,400.0,106.8487,106.9286,106.8487,106.8887,400.0
2016-04-28 13:55:00,106.91,106.91,106.66,106.74,1000.0,106.8387,106.8387,106.5889,106.6688,1000.0
2016-04-28 14:00:00,106.6,106.82,106.6,106.73,2600.0,106.5289,106.7487,106.5289,106.6588,2600.0
2016-04-28 14:05:00,106.8,106.92,106.7,106.92,4050.0,106.7288,106.8487,106.6288,106.8487,4050.0
2016-04-28 14:10:00,106.92,106.92,106.92,106.92,0.0,106.8487,106.8487,106.8487,106.8487,0.0
2016-04-28 14:15:00,106.92,106.92,106.92,106.92,0.0,106.8487,106.8487,106.8487,106.8487,0.0
2016-04-28 14:20:00,106.91,107.07,106.87,106.94,800.0,106.8387,106.9986,106.7987,106.8687,800.0
2016-04-28 14:25:00,106.99,107.06,106.83,106.83,4800.0,106.9186,106.9886,106.7587,106.7587,4800.0
2016-04-28 14:30:00,106.69,106.95,106.69,106.72,7449.0,106.6188,106.8787,106.6188,106.6488,7449.0
2016-04-28 14:35:00,106.61,106.66,106.61,106.66,400.0,106.5389,106.5889,106.5389,106.5889,400.0
2016-04-28 14:40:00,106.85,106.85,106.85,106.85,100.0,106.7787,106.7787,106.7787,106.7787,100.0
2016-04-28 14:45:00,106.68,106.85,106.68,106.8,7000.0,106.6088,106.7787,106.6088,106.7288,7000.0
2016-04-28 14:50:00,106.78,106.78,106.75,106.75,1000.0,106.7088,106.7088,106.6788,106.6788,1000.0
2016-04-28 14:55:00,106.75,106.82,106.75,106.82,3900.0,106.6788,106.7487,106.6788,106.7487,3900.0
2016-04-28 15:00:00,106.75,106.75,106.65,106.65,600.0,106.6788,106.6788,106.5789,106.5789,600.0
2016-04-28 15:05:00,106.44,106.5,106.2,106.5,1956.0,106.369,106.429,106.1292,106.429,1956.0
2016-04-28 15:10:00,106.39,106.39,106.25,106.31,4547.0,106.319,106.319,106.1791,106.2391,4547.0
2016-04-28 15:15:00,106.25,106.52,106.25,106.47,14690.0,106.1791,106.4489,106.1791,106.399,14690.0
2016-04-28 15:20:00,106.46,106.48,106.38,106.39,1300.0,106.389,106.409,106.309,106.319,1300.0
2016-04-28 15:25:00,106.35,106.47,106.24,106.33,4200.0,106.2791,106.399,106.1691,106.2591,4200.0
2016-04-28 15:30:00,106.31,106.41,106.23,106.32,4600.0,106.2391,106.339,106.1591,106.2491,4600.0
2016-04-28 15:35:00,106.31,106.46,106.27,106.34,5947.0,106.2391,106.389,106.1991,106.2691,5947.0
2016-04-28 15:40:00,106.42,106.58,106.4,106.5,1200.0,106.349,106.5089,106.329,106.429,1200.0
2016-04-28 15:45:00,106.5,106.57,106.49,106.5,2620.0,106.429,106.4989,106.419,106.429,2620.0
2016-04-28 15:50:00,106.5,106.53,106.37,106.39,8870.0,106.429,106.4589,106.299,106.319,8870.0
2016-04-28 15:55:00,106.41,106.65,106.37,106.61,21819.0,106.339,106.5789,106.299,106.5389,21819.0
2016-04-29 09:30:00,106.09,106.91,106.09,106.91,534.0,106.0192,106.8387,106.0192,106.8387,534.0
2016-04-29 09:35:00,106.91,106.91,106.91,106.91,0.0,106.8387,106.8387,106.8387,106.8387,0.0
2016-04-29 09:40:00,106.47,106.48,105.75,105.75,500.0,106.399,106.409,105.6795,105.6795,500.0
2016-04-29 09:45:00,106.0,106.01,105.75,106.01,1400.0,105.9293,105.9393,105.6795,105.9393,1400.0
2016-04-29 09:50:00,106.01,106.01,106.01,106.01,0.0,105.9393,105.9393,105.9393,105.9393,0.0
2016-04-29 09:55:00,106.04,106.14,105.86,106.14,1000.0,105.9693,106.0692,105.7894,106.0692,1000.0
2016-04-29 10:00:00,105.93,106.12,105.93,106.0,500.0,105.8593,106.0492,105.8593,105.9293,500.0
2016-04-29 10:05:00,106.11,106.11,105.93,106.0,2300.0,106.0392,106.0392,105.8593,105.9293,2300.0
2016-04-29 10:10:00,106.01,106.26,106.01,106.18,1200.0,105.9393,106.1891,105.9393,106.1092,1200.0
2016-04-29 10:15:00,106.18,106.29,106.06,106.17,700.0,106.1092,106.2191,105.9893,106.0992,700.0
2016-04-29 10:20:00,106.16,106.27,106.16,106.27,200.0,106.0892,106.1991,106.0892,106.1991,200.0
2016-04-29 10:25:00,106.19,106.38,105.92,106.2,6900.0,106.1192,106.309,105.8493,106.1292,6900.0
2016-04-29 10:30:00,106.2,106.31,106.12,106.23,1400.0,106.1292,106.2391,106.0492,106.1591,1400.0
2016-04-29 10:35:00,106.41,106.72,106.41,106.7,1100.0,106.339,106.6488,106.339,106.6288,1100.0
2016-04-29 10:40:00,106.57,106.58,106.57,106.57,200.0,106.4989,106.5089,106.4989,106.4989,200.0
2016-04-29 10:45:00,106.52,106.52,106.34,106.34,200.0,106.4489,106.4489,106.2691,106.2691,200.0
2016-04-29 10:50:00,106.18,106.18,105.93,105.98,2185.0,106.1092,106.1092,105.8593,105.9093,2185.0
2016-04-29 10:55:00,105.71,105.74,105.71,105.74,400.0,105.6395,105.6695,105.6395,105.6695,400.0
2016-04-29 11:00:00,105.67,105.67,105.5,105.5,2500.0,105.5995,105.5995,105.4296,105.4296,2500.0
2016-04-29 11:05:00,105.6,105.85,105.6,105.73,1767.0,105.5296,105.7794,105.5296,105.6595,1767.0
2016-04-29 11:10:00,105.7,105.75,105.67,105.75,1553.0,105.6295,105.6795,105.5995,105.6795,1553.0
2016-04-29 11:15:00,105.7,105.73,105.57,105.57,500.0,105.6295,105.6595,105.4996,105.4996,500.0
2016-04-29 11:20:00,105.5,105.55,105.5,105.55,1600.0,105.4296,105.4796,105.4296,105.4796,1600.0
2016-04-29 11:25:00,105.63,105.72,105.63,105.72,300.0,105.5595,105.6495,105.5595,105.6495,300.0
2016-04-29 11:30:00,105.76,105.77,105.76,105.77,200.0,105.6895,105.6994,105.6895,105.6994,200.0
2016-04-29 11:35:00,105.64,105.68,105.63,105.68,500.0,105.5695,105.6095,105.5595,105.6095,500.0
2016-04-29 11:40:00,105.68,105.76,105.54,105.54,2900.0,105.6095,105.6895,105.4696,105.4696,2900.0
2016-04-29 11:45:00,105.51,105.89,105.51,105.89,4100.0,105.4396,105.8194,105.4396,105.8194,4100.0
2016-04-29 11:50:00,105.69,106.0,105.67,105.91,1800.0,105.6195,105.9293,105.5995,105.8394,1800.0
2016-04-29 11:55:00,105.89,105.89,105.89,105.89,100.0,105.8194,105.8194,105.8194,105.8194,100.0
2016-04-29 12:00:00,105.89,105.98,105.71,105.73,1293.0,105.8194,105.9093,105.6395,105.6595,1293.0
2016-04-29 12:05:00,105.86,105.88,105.8,105.88,500.0,105.7894,105.8094,105.7294,105.8094,500.0
2016-04-29 12:10:00,105.8,105.8,105.8,105.8,500.0,105.7294,105.7294,105.7294,105.7294,500.0
2016-04-29 12:15:00,105.67,105.84,105.67,105.84,1000.0,105.5995,105.7694,105.5995,105.7694,1000.0
2016-04-29 12:20:00,106.07,106.14,105.99,105.99,400.0,105.9992,106.0692,105.9193,105.9193,400.0
2016-04-29 12:25:00,105.98,106.07,105.85,106.07,715.0,105.9093,105.9992,105.7794,105.9992,715.0
2016-04-29 12:30:00,106.06,106.13,105.93,106.05,900.0,105.9893,106.0592,105.8593,105.9793,900.0
2016-04-29 12:35:00,106.09,106.09,106.09,106.09,100.0,106.0192,106.0192,106.0192,106.0192,100.0
2016-04-29 12:40:00,106.08,106.08,105.88,105.88,400.0,106.0092,106.0092,105.8094,105.8094,400.0
2016-04-29 12:45:00,106.0,106.0,106.0,106.0,2180.0,105.9293,105.9293,105.9293,105.9293,2180.0
2016-04-29 12:50:00,106.11,106.11,105.91,105.91,500.0,106.0392,106.0392,105.8394,105.8394,500.0
2016-04-29 12:55:00,105.83,105.83,105.68,105.68,300.0,105.7594,105.7594,105.6095,105.6095,300.0
2016-04-29 13:00:00,105.84,105.88,105.84,105.88,600.0,105.7694,105.8094,105.7694,105.8094,600.0
2016-04-29 13:05:00,105.86,105.96,105.86,105.96,600.0,105.7894,105.8893,105.7894,105.8893,600.0
2016-04-29 13:10:00,106.11,106.22,106.11,106.22,200.0,106.0392,106.1491,106.0392,106.1491,200.0
2016-04-29 13:15:00,106.26,106.29,106.26,106.29,200.0,106.1891,106.2191,106.1891,106.2191,200.0
2016-04-29 13:20:00,106.34,106.42,106.19,106.19,2353.0,106.2691,106.349,106.1192,106.1192,2353.0
2016-04-29 13:25:00,106.3,106.44,106.27,106.3,405.0,106.2291,106.369,106.1991,106.2291,405.0
2016-04-29 13:30:00,106.39,106.43,106.29,106.43,694.0,106.319,106.359,106.2191,106.359,694.0
2016-04-29 13:35:00,106.35,106.44,106.35,106.44,1210.0,106.2791,106.369,106.2791,106.369,1210.0
2016-04-29 13:40:00,106.47,106.47,106.28,106.28,800.0,106.399,106.399,106.2091,106.2091,800.0
2016-04-29 13:45:00,106.34,106.42,106.34,106.41,300.0,106.2691,106.349,106.2691,106.339,300.0
2016-04-29 13:50:00,106.42,106.46,106.42,106.46,1000.0,106.349,106.389,106.349,106.389,1000.0
2016-04-29 13:55:00,106.44,106.48,106.13,106.13,1128.0,106.369,106.409,106.0592,106.0592,1128.0
2016-04-29 14:00:00,106.05,106.27,106.04,106.27,1400.0,105.9793,106.1991,105.9693,106.1991,1400.0
2016-04-29 14:05:00,106.21,106.28,106.17,106.17,1900.0,106.1392,106.2091,106.0992,106.0992,1900.0
2016-04-29 14:10:00,106.03,106.12,106.03,106.11,1582.0,105.9593,106.0492,105.9593,106.0392,1582.0
2016-04-29 14:15:00,106.03,106.07,105.96,106.07,1600.0,105.9593,105.9992,105.8893,105.9992,1600.0
2016-04-29 14:20:00,106.13,106.35,106.13,106.25,1335.0,106.0592,106.2791,106.0592,106.1791,1335.0
2016-04-29 14:25:00,106.31,106.38,106.3,106.38,700.0,106.2391,106.309,106.2291,106.309,700.0
2016-04-29 14:30:00,106.31,106.31,106.18,106.22,900.0,106.2391,106.2391,106.1092,106.1491,900.0
2016-04-29 14:35:00,106.33,106.33,106.2,106.25,600.0,106.2591,106.2591,106.1292,106.1791,600.0
2016-04-29 14:40:00,106.2,106.26,106.15,106.26,1765.0,106.1292,106.1891,106.0792,106.1891,1765.0
2016-04-29 14:45:00,106.32,106.53,106.32,106.53,1500.0,106.2491,106.4589,106.2491,106.4589,1500.0
2016-04-29 14:50:00,106.46,106.53,106.25,106.3,2700.0,106.389,106.4589,106.1791,106.2291,2700.0
2016-04-29 14:55:00,106.35,106.36,106.1,106.1,1500.0,106.2791,106.2891,106.0292,106.0292,1500.0
2016-04-29 15:00:00,106.27,106.32,106.11,106.32,900.0,106.1991,106.2491,106.0392,106.2491,900.0
2016-04-29 15:05:00,106.23,106.28,106.16,106.27,3650.0,106.1591,106.2091,106.0892,106.1991,3650.0
2016-04-29 15:10:00,106.32,106.41,106.32,106.41,600.0,106.2491,106.339,106.2491,106.339,600.0
2016-04-29 15:15:00,106.46,106.65,106.46,106.63,900.0,106.389,106.5789,106.389,106.5589,900.0
2016-04-29 15:20:00,106.62,106.62,106.38,106.38,1200.0,106.5489,106.5489,106.309,106.309,1200.0
2016-04-29 15:25:00,106.51,106.55,106.48,106.51,800.0,106.439,106.4789,106.409,106.439,800.0
2016-04-29 15:30:00,106.48,106.66,106.48,106.66,1700.0,106.409,106.5889,106.409,106.5889,1700.0
2016-04-29 15:35:00,106.64,106.66,106.57,106.57,2301.0,106.5689,106.5889,106.4989,106.4989,2301.0
2016-04-29 15:40:00,106.6,106.7,106.58,106.64,1951.0,106.5289,106.6288,106.5089,106.5689,1951.0
2016-04-29 15:45:00,106.64,106.9,106.55,106.55,2801.0,106.5689,106.8287,106.4789,106.4789,2801.0
2016-04-29 15:50:00,106.54,106.78,106.54,106.75,4899.0,106.4689,106.7088,106.4689,106.6788,4899.0
2016-04-29 15:55:00,106.75,106.83,106.67,106.68,10289.0,106.6788,106.7587,106.5988,106.6088,10289.0
2016-05-02 09:30:00,107.0,107.44,106.17,107.44,3560.0,106.9286,107.3683,106.0992,107.3683,3560.0
2016-05-02 09:35:00,107.43,107.43,106.79,107.42,1400.0,107.3583,107.3583,106.7188,107.3483,1400.0
2016-05-02 09:40:00,107.6,108.0,107.6,107.75,1700.0,107.5282,107.928,107.5282,107.6781,1700.0
2016-05-02 09:45:00,107.71,107.71,107.13,107.39,1400.0,107.6381,107.6381,107.0585,107.3184,1400.0
2016-05-02 09:50:00,107.3,107.33,107.1,107.25,1400.0,107.2284,107.2584,107.0286,107.1785,1400.0
2016-05-02 09:55:00,107.22,107.26,106.67,106.77,1500.0,107.1485,107.1885,106.5988,106.6988,1500.0
2016-05-02 10:00:00,106.78,106.78,106.78,106.78,200.0,106.7088,106.7088,106.7088,106.7088,200.0
2016-05-02 10:05:00,106.89,107.47,106.89,107.35,1310.0,106.8187,107.3983,106.8187,107.2784,1310.0
2016-05-02 10:10:00,107.53,107.64,107.41,107.54,2100.0,107.4583,107.5682,107.3384,107.4683,2100.0
2016-05-02 10:15:00,107.57,107.77,107.53,107.74,1400.0,107.4982,107.6981,107.4583,107.6681,1400.0
2016-05-02 10:20:00,107.67,107.74,107.27,107.55,7300.0,107.5982,107.6681,107.1984,107.4783,7300.0
2016-05-02 10:25:00,107.32,107.58,107.32,107.54,4650.0,107.2484,107.5082,107.2484,107.4683,4650.0
2016-05-02 10:30:00,107.54,107.59,107.53,107.59,1200.0,107.4683,107.5182,107.4583,107.5182,1200.0
2016-05-02 10:35:00,107.55,107.55,107.46,107.5,1400.0,107.4783,107.4783,107.3883,107.4283,1400.0
2016-05-02 10:40:00,107.51,107.56,107.51,107.53,700.0,107.4383,107.4883,107.4383,107.4583,700.0
2016-05-02 10:45:00,107.59,107.59,107.44,107.53,2150.0,107.5182,107.5182,107.3683,107.4583,2150.0
2016-05-02 10:50:00,107.66,107.66,107.33,107.45,3500.0,107.5882,107.5882,107.2584,107.3783,3500.0
2016-05-02 10:55:00,107.36,107.38,107.32,107.37,1320.0,107.2884,107.3084,107.2484,107.2984,1320.0
2016-05-02 11:00:00,107.33,107.4,107.32,107.39,1700.0,107.2584,107.3284,107.2484,107.3184,1700.0
2016-05-02 11:05:00,107.37,107.51,107.34,107.46,2800.0,107.2984,107.4383,107.2684,107.3883,2800.0
2016-05-02 11:10:00,107.55,107.61,107.55,107.58,600.0,107.4783,107.5382,107.4783,107.5082,600.0
2016-05-02 11:15:00,107.57,107.63,107.36,107.54,4642.0,107.4982,107.5582,107.2884,107.4683,4642.0
2016-05-02 11:20:00,107.71,107.78,107.71,107.78,600.0,107.6381,107.7081,107.6381,107.7081,600.0
2016-05-02 11:25:00,107.85,108.13,107.85,108.01,2700.0,107.7781,108.0579,107.7781,107.9379,2700.0
2016-05-02 11:30:00,108.09,108.09,107.94,107.96,2400.0,108.0179,108.0179,107.868,107.888,2400.0
2016-05-02 11:35:00,107.98,108.27,107.98,108.2,1403.0,107.908,108.1978,107.908,108.1278,1403.0
2016-05-02 11:40:00,108.2,108.2,108.04,108.04,2500.0,108.1278,108.1278,107.9679,107.9679,2500.0
2016-05-02 11:45:00,108.1,108.1,107.99,107.99,400.0,108.0279,108.0279,107.918,107.918,400.0
2016-05-02 11:50:00,108.11,108.11,107.77,107.9,2930.0,108.0379,108.0379,107.6981,107.828,2930.0
2016-05-02 11:55:00,107.9,108.08,107.59,107.59,2700.0,107.828,108.0079,107.5182,107.5182,2700.0
2016-05-02 12:00:00,107.61,107.7,107.6,107.7,600.0,107.5382,107.6282,107.5282,107.6282,600.0
2016-05-02 12:05:00,107.76,107.86,107.76,107.86,700.0,107.6881,107.788,107.6881,107.788,700.0
2016-05-02 12:10:00,107.84,107.84,107.71,107.71,1200.0,107.7681,107.7681,107.6381,107.6381,1200.0
2016-05-02 12:15:00,107.79,107.86,107.79,107.79,2050.0,107.7181,107.788,107.7181,107.7181,2050.0
2016-05-02 12:20:00,107.84,108.06,107.84,108.06,600.0,107.7681,107.9879,107.7681,107.9879,600.0
2016-05-02 12:25:00,107.96,107.96,107.74,107.74,1405.0,107.888,107.888,107.6681,107.6681,1405.0
2016-05-02 12:30:00,107.88,108.1,107.87,107.98,1245.0,107.808,108.0279,107.798,107.908,1245.0
2016-05-02 12:35:00,108.07,108.07,107.91,107.95,1100.0,107.9979,107.9979,107.838,107.878,1100.0
2016-05-02 12:40:00,107.94,107.95,107.93,107.93,1150.0,107.868,107.878,107.858,107.858,1150.0
2016-05-02 12:45:00,108.03,108.05,108.03,108.05,200.0,107.9579,107.9779,107.9579,107.9779,200.0
2016-05-02 12:50:00,108.08,108.08,108.02,108.04,1850.0,108.0079,108.0079,107.9479,107.9679,1850.0
2016-05-02 12:55:00,108.04,108.04,107.92,107.92,1332.0,107.9679,107.9679,107.848,107.848,1332.0
2016-05-02 13:00:00,107.92,108.04,107.92,108.04,458.0,107.848,107.9679,107.848,107.9679,458.0
2016-05-02 13:05:00,107.98,108.01,107.87,107.96,1100.0,107.908,107.9379,107.798,107.888,1100.0
2016-05-02 13:10:00,108.01,108.33,108.01,108.33,2000.0,107.9379,108.2577,107.9379,108.2577,2000.0
2016-05-02 13:15:00,108.33,108.33,108.33,108.33,100.0,108.2577,108.2577,108.2577,108.2577,100.0
2016-05-02 13:20:00,108.31,108.46,108.31,108.34,1200.0,108.2377,108.3876,108.2377,108.2677,1200.0
2016-05-02 13:25:00,108.31,108.35,108.2,108.26,2000.0,108.2377,108.2777,108.1278,108.1878,2000.0
2016-05-02 13:30:00,108.2,108.34,108.2,108.29,2000.0,108.1278,108.2677,108.1278,108.2178,2000.0
2016-05-02 13:35:00,108.3,108.3,108.15,108.15,500.0,108.2278,108.2278,108.0779,108.0779,500.0
2016-05-02 13:40:00,108.22,108.3,108.22,108.23,1400.0,108.1478,108.2278,108.1478,108.1578,1400.0
2016-05-02 13:45:00,108.28,108.32,108.22,108.32,900.0,108.2078,108.2477,108.1478,108.2477,900.0
2016-05-02 13:50:00,108.29,108.35,108.29,108.29,1900.0,108.2178,108.2777,108.2178,108.2178,1900.0
2016-05-02 13:55:00,108.29,108.39,108.29,108.39,1100.0,108.2178,108.3177,108.2178,108.3177,1100.0
2016-05-02 14:00:00,108.31,108.36,108.21,108.29,1558.0,108.2377,108.2877,108.1378,108.2178,1558.0
2016-05-02 14:05:00,108.35,108.6,108.35,108.5,3600.0,108.2777,108.5276,108.2777,108.4276,3600.0
2016-05-02 14:10:00,108.51,108.59,108.51,108.55,1500.0,108.4376,108.5176,108.4376,108.4776,1500.0
2016-05-02 14:15:00,108.59,108.65,108.55,108.57,2200.0,108.5176,108.5775,108.4776,108.4976,2200.0
2016-05-02 14:20:00,108.58,108.72,108.58,108.69,700.0,108.5076,108.6475,108.5076,108.6175,700.0
2016-05-02 14:25:00,108.66,108.67,108.66,108.67,800.0,108.5875,108.5975,108.5875,108.5975,800.0
2016-05-02 14:30:00,108.72,108.72,108.64,108.67,2100.0,108.6475,108.6475,108.5675,108.5975,2100.0
2016-05-02 14:35:00,108.66,108.66,108.56,108.56,2428.0,108.5875,108.5875,108.4876,108.4876,2428.0
2016-05-02 14:40:00,108.57,108.71,108.57,108.71,1000.0,108.4976,108.6375,108.4976,108.6375,1000.0
2016-05-02 14:45:00,108.65,108.71,108.65,108.66,1500.0,108.5775,108.6375,108.5775,108.5875,1500.0
2016-05-02 14:50:00,108.66,108.84,108.62,108.62,1801.0,108.5875,108.7674,108.5475,108.5475,1801.0
2016-05-02 14:55:00,108.69,108.81,108.69,108.71,1851.0,108.6175,108.7374,108.6175,108.6375,1851.0
2016-05-02 15:00:00,108.63,108.83,108.62,108.83,2902.0,108.5575,108.7574,108.5475,108.7574,2902.0
2016-05-02 15:05:00,108.81,108.86,108.74,108.81,2400.0,108.7374,108.7874,108.6675,108.7374,2400.0
2016-05-02 15:10:00,108.77,108.8,108.73,108.76,640.0,108.6974,108.7274,108.6575,108.6874,640.0
2016-05-02 15:15:00,108.76,108.78,108.71,108.78,3485.0,108.6874,108.7074,108.6375,108.7074,3485.0
2016-05-02 15:20:00,108.83,108.98,108.83,108.95,2500.0,108.7574,108.9073,108.7574,108.8773,2500.0
2016-05-02 15:25:00,109.01,109.02,108.95,109.02,2600.0,108.9373,108.9473,108.8773,108.9473,2600.0
2016-05-02 15:30:00,109.03,109.03,108.88,108.99,4827.0,108.9573,108.9573,108.8074,108.9173,4827.0
2016-05-02 15:35:00,109.0,109.02,108.95,108.98,3210.0,108.9273,108.9473,108.8773,108.9073,3210.0
2016-05-02 15:40:00,108.96,108.99,108.91,108.96,3928.0,108.8873,108.9173,108.8373,108.8873,3928.0
2016-05-02 15:45:00,108.89,108.92,108.86,108.89,5872.0,108.8174,108.8473,108.7874,108.8174,5872.0
2016-05-02 15:50:00,108.9,108.93,108.77,108.86,5595.0,108.8274,108.8573,108.6974,108.7874,5595.0
2016-05-02 15:55:00,108.86,108.98,108.68,108.98,14100.0,108.7874,108.9073,108.6075,108.9073,14100.0
2016-05-03 09:30:00,108.32,108.95,108.02,108.03,2628.0,108.2477,108.8773,107.9479,107.9579,2628.0
2016-05-03 09:35:00,108.78,108.78,107.49,107.62,607.0,108.7074,108.7074,107.4183,107.5482,607.0
2016-05-03 09:40:00,108.22,108.22,107.84,107.84,200.0,108.1478,108.1478,107.7681,107.7681,200.0
2016-05-03 09:45:00,107.59,107.59,106.76,106.76,1400.0,107.5182,107.5182,106.6888,106.6888,1400.0
2016-05-03 09:50:00,106.73,107.17,106.72,106.82,1130.0,106.6588,107.0985,106.6488,106.7487,1130.0
2016-05-03 09:55:00,106.76,107.01,106.52,106.89,1000.0,106.6888,106.9386,106.4489,106.8187,1000.0
2016-05-03 10:00:00,106.57,106.89,106.13,106.51,1700.0,106.4989,106.8187,106.0592,106.439,1700.0
2016-05-03 10:05:00,106.45,106.63,106.34,106.63,2967.0,106.379,106.5589,106.2691,106.5589,2967.0
2016-05-03 10:10:00,106.66,106.66,106.3,106.4,1150.0,106.5889,106.5889,106.2291,106.329,1150.0
2016-05-03 10:15:00,106.66,106.66,106.66,106.66,200.0,106.5889,106.5889,106.5889,106.5889,200.0
2016-05-03 10:20:00,106.94,107.15,106.93,107.15,1150.0,106.8687,107.0785,106.8587,107.0785,1150.0
2016-05-03 10:25:00,107.17,107.33,107.12,107.16,3400.0,107.0985,107.2584,107.0485,107.0885,3400.0
2016-05-03 10:30:00,107.31,107.31,107.14,107.16,500.0,107.2384,107.2384,107.0685,107.0885,500.0
2016-05-03 10:35:00,107.08,107.09,106.85,106.89,1100.0,107.0086,107.0186,106.7787,106.8187,1100.0
2016-05-03 10:40:00,106.89,107.09,106.87,107.09,500.0,106.8187,107.0186,106.7987,107.0186,500.0
2016-05-03 10:45:00,106.95,106.98,106.85,106.97,2300.0,106.8787,106.9086,106.7787,106.8986,2300.0
2016-05-03 10:50:00,106.98,106.98,106.74,106.74,2300.0,106.9086,106.9086,106.6688,106.6688,2300.0
2016-05-03 10:55:00,106.79,106.94,106.61,106.73,4466.0,106.7188,106.8687,106.5389,106.6588,4466.0
2016-05-03 11:00:00,106.6,106.72,106.45,106.58,6388.0,106.5289,106.6488,106.379,106.5089,6388.0
2016-05-03 11:05:00,106.49,106.49,106.21,106.23,2930.0,106.419,106.419,106.1392,106.1591,2930.0
2016-05-03 11:10:00,106.21,106.22,106.0,106.01,1000.0,106.1392,106.1491,105.9293,105.9393,1000.0
2016-05-03 11:15:00,106.01,106.01,105.46,105.63,4676.0,105.9393,105.9393,105.3897,105.5595,4676.0
2016-05-03 11:20:00,105.6,105.76,105.6,105.72,4700.0,105.5296,105.6895,105.5296,105.6495,4700.0
2016-05-03 11:25:00,105.82,105.83,105.3,105.3,2600.0,105.7494,105.7594,105.2298,105.2298,2600.0
2016-05-03 11:30:00,105.11,105.32,105.03,105.03,300.0,105.0399,105.2497,104.9599,104.9599,300.0
2016-05-03 11:35:00,105.1,105.18,105.1,105.14,1100.0,105.0299,105.1098,105.0299,105.0699,1100.0
2016-05-03 11:40:00,105.26,105.26,105.05,105.05,300.0,105.1898,105.1898,104.9799,104.9799,300.0
2016-05-03 11:45:00,105.07,105.07,104.77,104.78,5450.0,104.9999,104.9999,104.7001,104.7101,5450.0
2016-05-03 11:50:00,104.79,104.88,104.48,104.48,1754.0,104.7201,104.81,104.4103,104.4103,1754.0
2016-05-03 11:55:00,104.5,104.7,104.42,104.43,3023.0,104.4303,104.6302,104.3503,104.3603,3023.0
2016-05-03 12:00:00,104.91,104.91,104.71,104.75,400.0,104.84,104.84,104.6402,104.6801,400.0
2016-05-03 12:05:00,104.75,104.75,104.75,104.75,200.0,104.6801,104.6801,104.6801,104.6801,200.0
2016-05-03 12:10:00,104.73,104.86,104.73,104.86,200.0,104.6601,104.7901,104.6601,104.7901,200.0
2016-05-03 12:15:00,104.7,105.08,104.7,105.08,1101.0,104.6302,105.0099,104.6302,105.0099,1101.0
2016-05-03 12:20:00,104.98,105.21,104.9,105.21,1400.0,104.91,105.1398,104.83,105.1398,1400.0
2016-05-03 12:25:00,105.21,105.21,105.21,105.21,0.0,105.1398,105.1398,105.1398,105.1398,0.0
2016-05-03 12:30:00,105.21,105.22,105.07,105.22,500.0,105.1398,105.1498,104.9999,105.1498,500.0
2016-05-03 12:35:00,105.32,105.32,105.32,105.32,100.0,105.2497,105.2497,105.2497,105.2497,100.0
2016-05-03 12:40:00,105.32,105.32,105.32,105.32,0.0,105.2497,105.2497,105.2497,105.2497,0.0
2016-05-03 12:45:00,105.33,105.33,105.27,105.31,600.0,105.2597,105.2597,105.1998,105.2398,600.0
2016-05-03 12:50:00,105.39,105.39,105.24,105.24,300.0,105.3197,105.3197,105.1698,105.1698,300.0
2016-05-03 12:55:00,105.24,105.24,105.24,105.24,0.0,105.1698,105.1698,105.1698,105.1698,0.0
2016-05-03 13:00:00,105.26,105.26,105.18,105.24,905.0,105.1898,105.1898,105.1098,105.1698,905.0
2016-05-03 13:05:00,105.2,105.52,105.2,105.52,800.0,105.1298,105.4496,105.1298,105.4496,800.0
2016-05-03 13:10:00,105.47,105.48,105.32,105.32,400.0,105.3996,105.4096,105.2497,105.2497,400.0
2016-05-03 13:15:00,105.32,105.32,105.32,105.32,0.0,105.2497,105.2497,105.2497,105.2497,0.0
2016-05-03 13:20:00,105.45,105.5,105.37,105.37,1008.0,105.3797,105.4296,105.2997,105.2997,1008.0
2016-05-03 13:25:00,105.24,105.44,105.24,105.43,259.0,105.1698,105.3697,105.1698,105.3597,259.0
2016-05-03 13:30:00,105.47,105.53,105.47,105.53,700.0,105.3996,105.4596,105.3996,105.4596,700.0
2016-05-03 13:35:00,105.53,105.53,105.53,105.53,0.0,105.4596,105.4596,105.4596,105.4596,0.0
2016-05-03 13:40:00,105.53,105.53,105.53,105.53,0.0,105.4596,105.4596,105.4596,105.4596,0.0
2016-05-03 13:45:00,105.57,105.64,105.57,105.64,300.0,105.4996,105.5695,105.4996,105.5695,300.0
2016-05-03 13:50:00,105.57,105.57,105.46,105.46,600.0,105.4996,105.4996,105.3897,105.3897,600.0
2016-05-03 13:55:00,105.53,105.53,105.37,105.43,1200.0,105.4596,105.4596,105.2997,105.3597,1200.0
2016-05-03 14:00:00,105.46,105.48,105.4,105.4,400.0,105.3897,105.4096,105.3297,105.3297,400.0
2016-05-03 14:05:00,105.48,105.56,105.47,105.47,400.0,105.4096,105.4896,105.3996,105.3996,400.0
2016-05-03 14:10:00,105.45,105.45,105.36,105.36,895.0,105.3797,105.3797,105.2897,105.2897,895.0
2016-05-03 14:15:00,105.51,105.52,105.3,105.3,1219.0,105.4396,105.4496,105.2298,105.2298,1219.0
2016-05-03 14:20:00,105.21,105.39,105.21,105.39,707.0,105.1398,105.3197,105.1398,105.3197,707.0
2016-05-03 14:25:00,105.3,105.32,105.23,105.29,1500.0,105.2298,105.2497,105.1598,105.2198,1500.0
2016-05-03 14:30:00,105.16,105.16,105.11,105.11,200.0,105.0899,105.0899,105.0399,105.0399,200.0
2016-05-03 14:35:00,105.26,105.31,105.26,105.31,900.0,105.1898,105.2398,105.1898,105.2398,900.0
2016-05-03 14:40:00,105.26,105.29,105.21,105.21,490.0,105.1898,105.2198,105.1398,105.1398,490.0
2016-05-03 14:45:00,105.34,105.34,105.16,105.16,1000.0,105.2697,105.2697,105.0899,105.0899,1000.0
2016-05-03 14:50:00,105.12,105.19,105.11,105.18,939.0,105.0499,105.1198,105.0399,105.1098,939.0
2016-05-03 14:55:00,105.14,105.22,105.11,105.18,1300.0,105.0699,105.1498,105.0399,105.1098,1300.0
2016-05-03 15:00:00,105.21,105.21,105.19,105.19,300.0,105.1398,105.1398,105.1198,105.1198,300.0
2016-05-03 15:05:00,105.25,105.35,105.25,105.35,600.0,105.1798,105.2797,105.1798,105.2797,600.0
2016-05-03 15:10:00,105.36,105.37,105.14,105.23,1400.0,105.2897,105.2997,105.0699,105.1598,1400.0
2016-05-03 15:15:00,105.21,105.28,105.09,105.15,6790.0,105.1398,105.2098,105.0199,105.0799,6790.0
2016-05-03 15:20:00,105.09,105.21,105.09,105.09,1313.0,105.0199,105.1398,105.0199,105.0199,1313.0
2016-05-03 15:25:00,105.09,105.28,105.09,105.24,1400.0,105.0199,105.2098,105.0199,105.1698,1400.0
2016-05-03 15:30:00,105.13,105.16,105.08,105.16,800.0,105.0599,105.0899,105.0099,105.0899,800.0
2016-05-03 15:35:00,105.0,105.14,105.0,105.14,1300.0,104.93,105.0699,104.93,105.0699,1300.0
2016-05-03 15:40:00,105.1,105.13,104.71,104.85,3200.0,105.0299,105.0599,104.6402,104.7801,3200.0
2016-05-03 15:45:00,104.9,105.01,104.87,105.01,1600.0,104.83,104.94,104.8,104.94,1600.0
2016-05-03 15:50:00,105.0,105.03,104.94,105.03,2800.0,104.93,104.9599,104.87,104.9599,2800.0
2016-05-03 15:55:00,105.09,105.09,104.95,104.96,7547.0,105.0199,105.0199,104.88,104.89,7547.0
2016-05-04 09:30:00,104.27,104.27,103.98,103.98,880.0,104.2004,104.2004,103.9106,103.9106,880.0
2016-05-04 09:35:00,104.76,104.76,104.76,104.76,100.0,104.6901,104.6901,104.6901,104.6901,100.0
2016-05-04 09:40:00,104.71,104.71,104.71,104.71,100.0,104.6402,104.6402,104.6402,104.6402,100.0
2016-05-04 09:45:00,104.71,104.71,104.71,104.71,0.0,104.6402,104.6402,104.6402,104.6402,0.0
2016-05-04 09:50:00,104.55,104.56,104.55,104.56,330.0,104.4803,104.4903,104.4803,104.4903,330.0
2016-05-04 09:55:00,104.56,104.56,104.56,104.56,0.0,104.4903,104.4903,104.4903,104.4903,0.0
2016-05-04 10:00:00,104.56,104.56,104.56,104.56,0.0,104.4903,104.4903,104.4903,104.4903,0.0
2016-05-04 10:05:00,104.99,104.99,104.62,104.62,874.0,104.92,104.92,104.5502,104.5502,874.0
2016-05-04 10:10:00,104.61,105.1,104.61,105.01,3890.0,104.5402,105.0299,104.5402,104.94,3890.0
2016-05-04 10:15:00,105.0,105.0,105.0,105.0,400.0,104.93,104.93,104.93,104.93,400.0
2016-05-04 10:20:00,104.93,105.08,104.93,104.96,700.0,104.86,105.0099,104.86,104.89,700.0
2016-05-04 10:25:00,104.67,104.68,104.67,104.67,322.0,104.6002,104.6102,104.6002,104.6002,322.0
2016-05-04 10:30:00,104.68,104.93,104.56,104.91,1500.0,104.6102,104.86,104.4903,104.84,1500.0
2016-05-04 10:35:00,105.0,105.0,104.96,105.0,382.0,104.93,104.93,104.89,104.93,382.0
2016-05-04 10:40:00,105.07,105.07,105.07,105.07,100.0,104.9999,104.9999,104.9999,104.9999,100.0
2016-05-04 10:45:00,105.1,105.1,104.91,104.98,685.0,105.0299,105.0299,104.84,104.91,685.0
2016-05-04 10:50:00,104.98,104.98,104.92,104.92,700.0,104.91,104.91,104.85,104.85,700.0
2016-05-04 10:55:00,104.92,104.92,104.92,104.92,0.0,104.85,104.85,104.85,104.85,0.0
2016-05-04 11:00:00,104.95,104.95,104.95,104.95,621.0,104.88,104.88,104.88,104.88,621.0
2016-05-04 11:05:00,104.87,104.87,104.87,104.87,100.0,104.8,104.8,104.8,104.8,100.0
2016-05-04 11:10:00,104.67,104.67,104.67,104.67,400.0,104.6002,104.6002,104.6002,104.6002,400.0
2016-05-04 11:15:00,104.47,104.8,104.47,104.8,2075.0,104.4003,104.7301,104.4003,104.7301,2075.0
2016-05-04 11:20:00,104.71,104.86,104.5,104.86,600.0,104.6402,104.7901,104.4303,104.7901,600.0
2016-05-04 11:25:00,104.72,104.72,104.72,104.72,396.0,104.6501,104.6501,104.6501,104.6501,396.0
2016-05-04 11:30:00,104.59,104.7,104.51,104.7,1000.0,104.5202,104.6302,104.4403,104.6302,1000.0
2016-05-04 11:35:00,104.78,104.79,104.6,104.79,3400.0,104.7101,104.7201,104.5302,104.7201,3400.0
2016-05-04 11:40:00,104.75,104.75,104.62,104.62,300.0,104.6801,104.6801,104.5502,104.5502,300.0
2016-05-04 11:45:00,104.67,104.68,104.67,104.68,200.0,104.6002,104.6102,104.6002,104.6102,200.0
2016-05-04 11:50:00,104.68,104.68,104.68,104.68,0.0,104.6102,104.6102,104.6102,104.6102,0.0
2016-05-04 11:55:00,104.68,104.68,104.68,104.68,0.0,104.6102,104.6102,104.6102,104.6102,0.0
2016-05-04 12:00:00,104.68,104.68,104.68,104.68,0.0,104.6102,104.6102,104.6102,104.6102,0.0
2016-05-04 12:05:00,104.69,104.75,104.36,104.37,1204.0,104.6202,104.6801,104.2904,104.3004,1204.0
2016-05-04 12:10:00,104.58,104.74,104.57,104.74,300.0,104.5102,104.6701,104.5002,104.6701,300.0
2016-05-04 12:15:00,104.67,104.67,104.41,104.64,400.0,104.6002,104.6002,104.3404,104.5702,400.0
2016-05-04 12:20:00,104.48,104.61,104.47,104.61,400.0,104.4103,104.5402,104.4003,104.5402,400.0
2016-05-04 12:25:00,104.53,104.53,104.53,104.53,300.0,104.4603,104.4603,104.4603,104.4603,300.0
2016-05-04 12:30:00,104.53,104.53,104.53,104.53,0.0,104.4603,104.4603,104.4603,104.4603,0.0
2016-05-04 12:35:00,104.51,104.52,104.51,104.51,300.0,104.4403,104.4503,104.4403,104.4403,300.0
2016-05-04 12:40:00,104.5,104.5,104.5,104.5,200.0,104.4303,104.4303,104.4303,104.4303,200.0
2016-05-04 12:45:00,104.42,104.42,104.41,104.42,100.0,104.3503,104.3503,104.3404,104.3503,100.0
2016-05-04 12:50:00,104.42,104.42,104.42,104.42,0.0,104.3503,104.3503,104.3503,104.3503,0.0
2016-05-04 12:55:00,104.46,104.46,104.42,104.46,400.0,104.3903,104.3903,104.3503,104.3903,400.0
2016-05-04 13:00:00,104.37,104.48,104.37,104.48,300.0,104.3004,104.4103,104.3004,104.4103,300.0
2016-05-04 13:05:00,104.37,104.37,104.37,104.37,100.0,104.3004,104.3004,104.3004,104.3004,100.0
2016-05-04 13:10:00,104.37,104.37,104.2,104.35,1300.0,104.3004,104.3004,104.1305,104.2804,1300.0
2016-05-04 13:15:00,104.28,104.35,104.28,104.35,200.0,104.2104,104.2804,104.2104,104.2804,200.0
2016-05-04 13:20:00,104.31,104.53,104.31,104.53,1100.0,104.2404,104.4603,104.2404,104.4603,1100.0
2016-05-04 13:25:00,104.59,104.64,104.52,104.56,1300.0,104.5202,104.5702,104.4503,104.4903,1300.0
2016-05-04 13:30:00,104.78,104.78,104.71,104.71,200.0,104.7101,104.7101,104.6402,104.6402,200.0
2016-05-04 13:35:00,104.71,104.75,104.71,104.75,260.0,104.6402,104.6801,104.6402,104.6801,260.0
2016-05-04 13:40:00,104.7,104.7,104.69,104.7,100.0,104.6302,104.6302,104.6202,104.6302,100.0
2016-05-04 13:45:00,104.7,104.7,104.59,104.59,490.0,104.6302,104.6302,104.5202,104.5202,490.0
2016-05-04 13:50:00,104.7,104.79,104.58,104.65,4504.0,104.6302,104.7201,104.5102,104.5802,4504.0
2016-05-04 13:55:00,104.64,104.64,104.12,104.34,4900.0,104.5702,104.5702,104.0505,104.2704,4900.0
2016-05-04 14:00:00,104.2,104.2,104.04,104.08,900.0,104.1305,104.1305,103.9706,104.0106,900.0
2016-05-04 14:05:00,104.05,104.09,103.89,104.06,2000.0,103.9806,104.0206,103.8207,103.9906,2000.0
2016-05-04 14:10:00,104.08,104.09,104.01,104.09,1200.0,104.0106,104.0206,103.9406,104.0206,1200.0
2016-05-04 14:15:00,104.13,104.13,104.03,104.11,1476.0,104.0605,104.0605,103.9606,104.0406,1476.0
2016-05-04 14:20:00,104.11,104.15,104.11,104.15,400.0,104.0406,104.0805,104.0406,104.0805,400.0
2016-05-04 14:25:00,104.28,104.35,104.28,104.3,900.0,104.2104,104.2804,104.2104,104.2304,900.0
2016-05-04 14:30:00,104.31,104.37,104.26,104.37,1120.0,104.2404,104.3004,104.1905,104.3004,1120.0
2016-05-04 14:35:00,104.37,104.37,104.37,104.37,200.0,104.3004,104.3004,104.3004,104.3004,200.0
2016-05-04 14:40:00,104.4,104.41,104.33,104.38,1196.0,104.3304,104.3404,104.2604,104.3104,1196.0
2016-05-04 14:45:00,104.31,104.36,104.31,104.34,600.0,104.2404,104.2904,104.2404,104.2704,600.0
2016-05-04 14:50:00,104.37,104.4,104.35,104.38,1200.0,104.3004,104.3304,104.2804,104.3104,1200.0
2016-05-04 14:55:00,104.36,104.36,104.26,104.29,1700.0,104.2904,104.2904,104.1905,104.2204,1700.0
2016-05-04 15:00:00,104.27,104.4,104.13,104.13,1800.0,104.2004,104.3304,104.0605,104.0605,1800.0
2016-05-04 15:05:00,104.12,104.35,104.11,104.34,2700.0,104.0505,104.2804,104.0406,104.2704,2700.0
2016-05-04 15:10:00,104.34,104.77,104.34,104.72,7175.0,104.2704,104.7001,104.2704,104.6501,7175.0
2016-05-04 15:15:00,104.79,104.92,104.51,104.67,10185.0,104.7201,104.85,104.4403,104.6002,10185.0
2016-05-04 15:20:00,104.61,104.9,104.58,104.85,6038.0,104.5402,104.83,104.5102,104.7801,6038.0
2016-05-04 15:25:00,104.85,104.86,104.69,104.81,9514.0,104.7801,104.7901,104.6202,104.7401,9514.0
2016-05-04 15:30:00,104.91,104.99,104.48,104.72,11007.0,104.84,104.92,104.4103,104.6501,11007.0
2016-05-04 15:35:00,104.6,104.66,104.48,104.66,2650.0,104.5302,104.5902,104.4103,104.5902,2650.0
2016-05-04 15:40:00,104.59,104.7,104.59,104.59,2634.0,104.5202,104.6302,104.5202,104.5202,2634.0
2016-05-04 15:45:00,104.62,104.72,104.54,104.72,5850.0,104.5502,104.6501,104.4703,104.6501,5850.0
2016-05-04 15:50:00,104.68,104.68,104.63,104.64,2330.0,104.6102,104.6102,104.5602,104.5702,2330.0
2016-05-04 15:55:00,104.65,104.68,104.24,104.31,9746.0,104.5802,104.6102,104.1705,104.2404,9746.0
2016-05-05 09:30:00,106.32,106.35,104.2,104.52,4727.0,106.2491,106.2791,104.1305,104.4503,4727.0
2016-05-05 09:35:00,104.95,106.19,104.95,105.44,7292.0,104.88,106.1192,104.88,105.3697,7292.0
2016-05-05 09:40:00,105.59,105.81,105.52,105.79,7070.0,105.5196,105.7394,105.4496,105.7194,7070.0
2016-05-05 09:45:00,105.6,106.22,105.6,105.7,8140.0,105.5296,106.1491,105.5296,105.6295,8140.0
2016-05-05 09:50:00,106.0,106.0,105.28,105.35,5700.0,105.9293,105.9293,105.2098,105.2797,5700.0
2016-05-05 09:55:00,105.73,105.73,105.07,105.4,4100.0,105.6595,105.6595,104.9999,105.3297,4100.0
2016-05-05 10:00:00,105.51,105.52,105.07,105.27,1056.0,105.4396,105.4496,104.9999,105.1998,1056.0
2016-05-05 10:05:00,105.27,105.27,105.27,105.27,0.0,105.1998,105.1998,105.1998,105.1998,0.0
2016-05-05 10:10:00,105.34,105.61,105.3,105.49,10800.0,105.2697,105.5396,105.2298,105.4196,10800.0
2016-05-05 10:15:00,105.65,105.82,105.5,105.75,4200.0,105.5795,105.7494,105.4296,105.6795,4200.0
2016-05-05 10:20:00,106.21,106.21,105.76,105.76,400.0,106.1392,106.1392,105.6895,105.6895,400.0
2016-05-05 10:25:00,105.78,105.78,105.78,105.78,100.0,105.7094,105.7094,105.7094,105.7094,100.0
2016-05-05 10:30:00,106.04,106.23,105.89,106.06,1600.0,105.9693,106.1591,105.8194,105.9893,1600.0
2016-05-05 10:35:00,106.06,106.06,106.06,106.06,0.0,105.9893,105.9893,105.9893,105.9893,0.0
2016-05-05 10:40:00,106.07,106.3,106.07,106.21,3100.0,105.9992,106.2291,105.9992,106.1392,3100.0
2016-05-05 10:45:00,106.39,106.72,106.3,106.72,2500.0,106.319,106.6488,106.2291,106.6488,2500.0
2016-05-05 10:50:00,106.65,106.77,106.65,106.77,800.0,106.5789,106.6988,106.5789,106.6988,800.0
2016-05-05 10:55:00,106.82,106.82,106.52,106.56,3742.0,106.7487,106.7487,106.4489,106.4889,3742.0
2016-05-05 11:00:00,106.6,106.6,106.58,106.59,500.0,106.5289,106.5289,106.5089,106.5189,500.0
2016-05-05 11:05:00,106.7,106.7,106.57,106.57,500.0,106.6288,106.6288,106.4989,106.4989,500.0
2016-05-05 11:10:00,106.6,106.6,106.6,106.6,200.0,106.5289,106.5289,106.5289,106.5289,200.0
2016-05-05 11:15:00,106.59,106.59,106.54,106.55,2070.0,106.5189,106.5189,106.4689,106.4789,2070.0
2016-05-05 11:20:00,106.53,106.53,106.49,106.49,300.0,106.4589,106.4589,106.419,106.419,300.0
2016-05-05 11:25:00,106.64,106.65,106.58,106.58,300.0,106.5689,106.5789,106.5089,106.5089,300.0
2016-05-05 11:30:00,106.66,106.84,106.66,106.84,1000.0,106.5889,106.7687,106.5889,106.7687,1000.0
2016-05-05 11:35:00,106.84,106.85,106.63,106.64,3075.0,106.7687,106.7787,106.5589,106.5689,3075.0
2016-05-05 11:40:00,106.63,106.68,106.62,106.62,750.0,106.5589,106.6088,106.5489,106.5489,750.0
2016-05-05 11:45:00,106.73,106.75,106.7,106.7,300.0,106.6588,106.6788,106.6288,106.6288,300.0
2016-05-05 11:50:00,106.69,106.69,106.37,106.37,1200.0,106.6188,106.6188,106.299,106.299,1200.0
2016-05-05 11:55:00,106.35,106.37,106.35,106.37,200.0,106.2791,106.299,106.2791,106.299,200.0
2016-05-05 12:00:00,106.44,106.44,106.19,106.19,700.0,106.369,106.369,106.1192,106.1192,700.0
2016-05-05 12:05:00,106.12,106.13,106.0,106.0,1000.0,106.0492,106.0592,105.9293,105.9293,1000.0
2016-05-05 12:10:00,106.0,106.49,106.0,106.39,5900.0,105.9293,106.419,105.9293,106.319,5900.0
2016-05-05 12:15:00,106.49,106.67,106.38,106.59,5900.0,106.419,106.5988,106.309,106.5189,5900.0
2016-05-05 12:20:00,106.59,106.6,106.35,106.35,2737.0,106.5189,106.5289,106.2791,106.2791,2737.0
2016-05-05 12:25:00,106.38,106.39,106.38,106.38,102.0,106.309,106.319,106.309,106.309,102.0
2016-05-05 12:30:00,106.42,106.42,106.42,106.42,100.0,106.349,106.349,106.349,106.349,100.0
2016-05-05 12:35:00,106.48,106.76,106.47,106.73,2100.0,106.409,106.6888,106.399,106.6588,2100.0
2016-05-05 12:40:00,106.7,107.0,106.63,106.71,5300.0,106.6288,106.9286,106.5589,106.6388,5300.0
2016-05-05 12:45:00,106.71,106.82,106.61,106.81,2100.0,106.6388,106.7487,106.5389,106.7388,2100.0
2016-05-05 12:50:00,106.57,106.9,106.57,106.77,4600.0,106.4989,106.8287,106.4989,106.6988,4600.0
2016-05-05 12:55:00,106.73,106.74,106.54,106.68,2900.0,106.6588,106.6688,106.4689,106.6088,2900.0
2016-05-05 13:00:00,106.54,106.69,106.46,106.69,1400.0,106.4689,106.6188,106.389,106.6188,1400.0
2016-05-05 13:05:00,106.56,106.77,106.56,106.59,900.0,106.4889,106.6988,106.4889,106.5189,900.0
2016-05-05 13:10:00,106.76,106.77,106.61,106.61,800.0,106.6888,106.6988,106.5389,106.5389,800.0
2016-05-05 13:15:00,106.71,106.88,106.62,106.82,2857.0,106.6388,106.8087,106.5489,106.7487,2857.0
2016-05-05 13:20:00,106.84,106.89,106.56,106.57,2100.0,106.7687,106.8187,106.4889,106.4989,2100.0
2016-05-05 13:25:00,106.7,106.78,106.58,106.7,1700.0,106.6288,106.7088,106.5089,106.6288,1700.0
2016-05-05 13:30:00,106.76,106.88,106.75,106.84,1400.0,106.6888,106.8087,106.6788,106.7687,1400.0
2016-05-05 13:35:00,106.89,106.89,106.8,106.82,800.0,106.8187,106.8187,106.7288,106.7487,800.0
2016-05-05 13:40:00,106.88,106.97,106.64,106.64,4370.0,106.8087,106.8986,106.5689,106.5689,4370.0
2016-05-05 13:45:00,106.75,106.94,106.65,106.88,2020.0,106.6788,106.8687,106.5789,106.8087,2020.0
2016-05-05 13:50:00,106.76,106.91,106.76,106.86,3098.0,106.6888,106.8387,106.6888,106.7887,3098.0
2016-05-05 13:55:00,106.82,106.82,106.54,106.64,2931.0,106.7487,106.7487,106.4689,106.5689,2931.0
2016-05-05 14:00:00,106.68,106.86,106.65,106.76,3000.0,106.6088,106.7887,106.5789,106.6888,3000.0
2016-05-05 14:05:00,106.71,107.0,106.7,106.86,6298.0,106.6388,106.9286,106.6288,106.7887,6298.0
2016-05-05 14:10:00,106.85,106.96,106.76,106.96,7382.0,106.7787,106.8887,106.6888,106.8887,7382.0
2016-05-05 14:15:00,106.92,107.16,106.83,107.0,2840.0,106.8487,107.0885,106.7587,106.9286,2840.0
2016-05-05 14:20:00,107.09,107.14,107.04,107.14,800.0,107.0186,107.0685,106.9686,107.0685,800.0
2016-05-05 14:25:00,107.18,107.19,107.0,107.08,936.0,107.1085,107.1185,106.9286,107.0086,936.0
2016-05-05 14:30:00,107.12,107.13,107.01,107.01,804.0,107.0485,107.0585,106.9386,106.9386,804.0
2016-05-05 14:35:00,107.18,107.22,107.02,107.22,600.0,107.1085,107.1485,106.9486,107.1485,600.0
2016-05-05 14:40:00,107.01,107.14,107.01,107.14,400.0,106.9386,107.0685,106.9386,107.0685,400.0
2016-05-05 14:45:00,107.19,107.25,107.18,107.18,708.0,107.1185,107.1785,107.1085,107.1085,708.0
2016-05-05 14:50:00,107.21,107.29,107.21,107.28,400.0,107.1385,107.2184,107.1385,107.2084,400.0
2016-05-05 14:55:00,107.22,107.24,107.01,107.01,1150.0,107.1485,107.1685,106.9386,106.9386,1150.0
2016-05-05 15:00:00,106.89,107.0,106.35,106.35,2739.0,106.8187,106.9286,106.2791,106.2791,2739.0
2016-05-05 15:05:00,106.2,106.2,106.02,106.08,1600.0,106.1292,106.1292,105.9493,106.0092,1600.0
2016-05-05 15:10:00,106.01,106.14,106.0,106.1,2700.0,105.9393,106.0692,105.9293,106.0292,2700.0
2016-05-05 15:15:00,106.13,106.43,106.1,106.26,6495.0,106.0592,106.359,106.0292,106.1891,6495.0
2016-05-05 15:20:00,106.27,106.37,106.25,106.26,3800.0,106.1991,106.299,106.1791,106.1891,3800.0
2016-05-05 15:25:00,106.27,106.28,106.17,106.24,3400.0,106.1991,106.2091,106.0992,106.1691,3400.0
2016-05-05 15:30:00,106.17,106.32,106.15,106.3,6976.0,106.0992,106.2491,106.0792,106.2291,6976.0
2016-05-05 15:35:00,106.2,106.4,106.2,106.28,3760.0,106.1292,106.329,106.1292,106.2091,3760.0
2016-05-05 15:40:00,106.29,106.63,106.28,106.29,9259.0,106.2191,106.5589,106.2091,106.2191,9259.0
2016-05-05 15:45:00,106.32,106.46,106.21,106.46,7417.0,106.2491,106.389,106.1392,106.389,7417.0
2016-05-05 15:50:00,106.39,106.51,106.02,106.2,9996.0,106.319,106.439,105.9493,106.1292,9996.0
2016-05-05 15:55:00,106.35,106.35,106.1,106.15,22280.0,106.2791,106.2791,106.0292,106.0792,22280.0
2016-05-06 09:30:00,105.37,106.84,105.37,106.84,1431.0,105.2997,106.7687,105.2997,106.7687,1431.0
2016-05-06 09:35:00,105.34,105.36,105.0,105.31,2050.0,105.2697,105.2897,104.93,105.2398,2050.0
2016-05-06 09:40:00,105.57,105.57,105.34,105.35,1000.0,105.4996,105.4996,105.2697,105.2797,1000.0
2016-05-06 09:45:00,105.46,105.56,105.31,105.5,7738.0,105.3897,105.4896,105.2398,105.4296,7738.0
2016-05-06 09:50:00,105.51,105.57,105.45,105.56,1500.0,105.4396,105.4996,105.3797,105.4896,1500.0
2016-05-06 09:55:00,105.51,105.55,105.44,105.45,5220.0,105.4396,105.4796,105.3697,105.3797,5220.0
2016-05-06 10:00:00,105.52,105.66,105.5,105.65,1400.0,105.4496,105.5895,105.4296,105.5795,1400.0
2016-05-06 10:05:00,105.51,105.55,105.46,105.55,2000.0,105.4396,105.4796,105.3897,105.4796,2000.0
2016-05-06 10:10:00,105.48,105.52,105.32,105.5,3400.0,105.4096,105.4496,105.2497,105.4296,3400.0
2016-05-06 10:15:00,105.5,105.51,105.07,105.07,3200.0,105.4296,105.4396,104.9999,104.9999,3200.0
2016-05-06 10:20:00,104.99,105.0,104.56,104.56,1000.0,104.92,104.93,104.4903,104.4903,1000.0
2016-05-06 10:25:00,104.51,104.75,104.42,104.75,1700.0,104.4403,104.6801,104.3503,104.6801,1700.0
2016-05-06 10:30:00,104.66,104.85,104.62,104.85,1100.0,104.5902,104.7801,104.5502,104.7801,1100.0
2016-05-06 10:35:00,104.87,104.87,104.5,104.52,2050.0,104.8,104.8,104.4303,104.4503,2050.0
2016-05-06 10:40:00,104.6,104.8,104.52,104.64,3200.0,104.5302,104.7301,104.4503,104.5702,3200.0
2016-05-06 10:45:00,104.73,104.76,104.6,104.76,3170.0,104.6601,104.6901,104.5302,104.6901,3170.0
2016-05-06 10:50:00,104.78,104.85,104.72,104.72,700.0,104.7101,104.7801,104.6501,104.6501,700.0
2016-05-06 10:55:00,104.78,105.08,104.75,104.99,4816.0,104.7101,105.0099,104.6801,104.92,4816.0
2016-05-06 11:00:00,105.0,105.0,105.0,105.0,100.0,104.93,104.93,104.93,104.93,100.0
2016-05-06 11:05:00,105.05,105.1,105.05,105.1,319.0,104.9799,105.0299,104.9799,105.0299,319.0
2016-05-06 11:10:00,105.12,105.13,105.0,105.0,800.0,105.0499,105.0599,104.93,104.93,800.0
2016-05-06 11:15:00,105.0,105.22,105.0,105.22,1900.0,104.93,105.1498,104.93,105.1498,1900.0
2016-05-06 11:20:00,105.18,105.18,105.18,105.18,100.0,105.1098,105.1098,105.1098,105.1098,100.0
2016-05-06 11:25:00,105.19,105.26,105.19,105.26,1600.0,105.1198,105.1898,105.1198,105.1898,1600.0
2016-05-06 11:30:00,105.32,105.32,105.32,105.32,100.0,105.2497,105.2497,105.2497,105.2497,100.0
2016-05-06 11:35:00,105.32,105.32,105.32,105.32,0.0,105.2497,105.2497,105.2497,105.2497,0.0
2016-05-06 11:40:00,105.5,105.5,105.5,105.5,100.0,105.4296,105.4296,105.4296,105.4296,100.0
2016-05-06 11:45:00,105.3,105.3,105.29,105.29,300.0,105.2298,105.2298,105.2198,105.2198,300.0
2016-05-06 11:50:00,105.22,105.22,105.22,105.22,100.0,105.1498,105.1498,105.1498,105.1498,100.0
2016-05-06 11:55:00,105.23,105.23,105.15,105.15,400.0,105.1598,105.1598,105.0799,105.0799,400.0
2016-05-06 12:00:00,105.0,105.08,105.0,105.03,637.0,104.93,105.0099,104.93,104.9599,637.0
2016-05-06 12:05:00,105.04,105.09,105.04,105.08,700.0,104.9699,105.0199,104.9699,105.0099,700.0
2016-05-06 12:10:00,105.08,105.08,105.08,105.08,0.0,105.0099,105.0099,105.0099,105.0099,0.0
2016-05-06 12:15:00,105.07,105.07,105.06,105.07,500.0,104.9999,104.9999,104.9899,104.9999,500.0
2016-05-06 12:20:00,105.12,105.17,105.12,105.17,300.0,105.0499,105.0998,105.0499,105.0998,300.0
2016-05-06 12:25:00,105.17,105.17,105.17,105.17,0.0,105.0998,105.0998,105.0998,105.0998,0.0
2016-05-06 12:30:00,105.09,105.09,105.07,105.07,300.0,105.0199,105.0199,104.9999,104.9999,300.0
2016-05-06 12:35:00,105.07,105.12,105.07,105.09,400.0,104.9999,105.0499,104.9999,105.0199,400.0
2016-05-06 12:40:00,105.13,105.28,105.1,105.28,600.0,105.0599,105.2098,105.0299,105.2098,600.0
2016-05-06 12:45:00,105.24,105.31,105.19,105.19,1100.0,105.1698,105.2398,105.1198,105.1198,1100.0
2016-05-06 12:50:00,105.3,105.3,105.24,105.24,244.0,105.2298,105.2298,105.1698,105.1698,244.0
2016-05-06 12:55:00,105.28,105.28,105.28,105.28,200.0,105.2098,105.2098,105.2098,105.2098,200.0
2016-05-06 13:00:00,105.38,105.38,105.38,105.38,100.0,105.3097,105.3097,105.3097,105.3097,100.0
2016-05-06 13:05:00,105.4,105.58,105.39,105.58,1400.0,105.3297,105.5096,105.3197,105.5096,1400.0
2016-05-06 13:10:00,105.58,105.58,105.58,105.58,0.0,105.5096,105.5096,105.5096,105.5096,0.0
2016-05-06 13:15:00,105.72,105.72,105.72,105.72,100.0,105.6495,105.6495,105.6495,105.6495,100.0
2016-05-06 13:20:00,105.68,105.68,105.67,105.68,100.0,105.6095,105.6095,105.5995,105.6095,100.0
2016-05-06 13:25:00,105.64,105.75,105.64,105.75,700.0,105.5695,105.6795,105.5695,105.6795,700.0
2016-05-06 13:30:00,105.76,105.76,105.76,105.76,100.0,105.6895,105.6895,105.6895,105.6895,100.0
2016-05-06 13:35:00,105.72,105.72,105.63,105.63,900.0,105.6495,105.6495,105.5595,105.5595,900.0
2016-05-06 13:40:00,105.6,105.6,105.46,105.46,200.0,105.5296,105.5296,105.3897,105.3897,200.0
2016-05-06 13:45:00,105.63,105.7,105.63,105.7,500.0,105.5595,105.6295,105.5595,105.6295,500.0
2016-05-06 13:50:00,105.65,105.86,105.65,105.86,560.0,105.5795,105.7894,105.5795,105.7894,560.0
2016-05-06 13:55:00,105.77,105.87,105.76,105.83,900.0,105.6994,105.7994,105.6895,105.7594,900.0
2016-05-06 14:00:00,105.94,105.96,105.91,105.91,600.0,105.8693,105.8893,105.8394,105.8394,600.0
2016-05-06 14:05:00,106.0,106.0,105.99,105.99,500.0,105.9293,105.9293,105.9193,105.9193,500.0
2016-05-06 14:10:00,105.99,105.99,105.99,105.99,0.0,105.9193,105.9193,105.9193,105.9193,0.0
2016-05-06 14:15:00,106.16,106.17,106.16,106.17,200.0,106.0892,106.0992,106.0892,106.0992,200.0
2016-05-06 14:20:00,106.11,106.11,105.96,105.96,800.0,106.0392,106.0392,105.8893,105.8893,800.0
2016-05-06 14:25:00,105.92,105.92,105.83,105.84,800.0,105.8493,105.8493,105.7594,105.7694,800.0
2016-05-06 14:30:00,105.84,105.84,105.84,105.84,0.0,105.7694,105.7694,105.7694,105.7694,0.0
2016-05-06 14:35:00,105.86,105.96,105.86,105.96,400.0,105.7894,105.8893,105.7894,105.8893,400.0
2016-05-06 14:40:00,105.87,106.03,105.87,106.03,400.0,105.7994,105.9593,105.7994,105.9593,400.0
2016-05-06 14:45:00,106.09,106.12,106.03,106.03,1100.0,106.0192,106.0492,105.9593,105.9593,1100.0
2016-05-06 14:50:00,106.11,106.11,106.11,106.11,200.0,106.0392,106.0392,106.0392,106.0392,200.0
2016-05-06 14:55:00,106.07,106.07,105.95,105.95,600.0,105.9992,105.9992,105.8793,105.8793,600.0
2016-05-06 15:00:00,105.91,105.99,105.91,105.98,400.0,105.8394,105.9193,105.8394,105.9093,400.0
2016-05-06 15:05:00,105.98,105.98,105.88,105.93,500.0,105.9093,105.9093,105.8094,105.8593,500.0
2016-05-06 15:10:00,105.86,105.92,105.85,105.85,1000.0,105.7894,105.8493,105.7794,105.7794,1000.0
2016-05-06 15:15:00,105.74,105.82,105.74,105.82,500.0,105.6695,105.7494,105.6695,105.7494,500.0
2016-05-06 15:20:00,105.85,105.85,105.85,105.85,100.0,105.7794,105.7794,105.7794,105.7794,100.0
2016-05-06 15:25:00,105.81,105.82,105.81,105.82,200.0,105.7394,105.7494,105.7394,105.7494,200.0
2016-05-06 15:30:00,105.82,105.82,105.82,105.82,500.0,105.7494,105.7494,105.7494,105.7494,500.0
2016-05-06 15:35:00,105.66,105.74,105.66,105.74,1200.0,105.5895,105.6695,105.5895,105.6695,1200.0
2016-05-06 15:40:00,105.67,105.78,105.67,105.78,755.0,105.5995,105.7094,105.5995,105.7094,755.0
2016-05-06 15:45:00,105.75,105.75,105.66,105.69,1620.0,105.6795,105.6795,105.5895,105.6195,1620.0
2016-05-06 15:50:00,105.7,105.93,105.7,105.92,2720.0,105.6295,105.8593,105.6295,105.8493,2720.0
2016-05-06 15:55:00,105.99,106.13,105.96,106.05,7008.0,105.9193,106.0592,105.8893,105.9793,7008.0
2016-05-09 09:40:00,106.31,107.12,106.31,107.1,1759.0,106.2391,107.0485,106.2391,107.0286,1759.0
2016-05-09 09:45:00,107.11,107.66,107.11,107.66,1131.0,107.0386,107.5882,107.0386,107.5882,1131.0
2016-05-09 09:50:00,107.66,108.23,107.66,107.84,3651.0,107.5882,108.1578,107.5882,107.7681,3651.0
2016-05-09 09:55:00,108.1,108.23,108.03,108.23,732.0,108.0279,108.1578,107.9579,108.1578,732.0
2016-05-09 10:00:00,108.32,108.46,108.21,108.22,2315.0,108.2477,108.3876,108.1378,108.1478,2315.0
2016-05-09 10:05:00,108.2,108.32,108.19,108.32,994.0,108.1278,108.2477,108.1178,108.2477,994.0
2016-05-09 10:10:00,108.39,108.66,108.32,108.48,2100.0,108.3177,108.5875,108.2477,108.4076,2100.0
2016-05-09 10:15:00,108.32,108.32,108.27,108.27,500.0,108.2477,108.2477,108.1978,108.1978,500.0
2016-05-09 10:20:00,108.24,108.41,108.24,108.4,2000.0,108.1678,108.3377,108.1678,108.3277,2000.0
2016-05-09 10:25:00,108.19,108.19,107.6,107.73,2098.0,108.1178,108.1178,107.5282,107.6581,2098.0
2016-05-09 10:30:00,107.71,107.71,107.55,107.59,1300.0,107.6381,107.6381,107.4783,107.5182,1300.0
2016-05-09 10:35:00,107.73,107.87,107.49,107.5,950.0,107.6581,107.798,107.4183,107.4283,950.0
2016-05-09 10:40:00,107.61,107.76,107.61,107.76,1000.0,107.5382,107.6881,107.5382,107.6881,1000.0
2016-05-09 10:45:00,107.75,107.8,107.72,107.77,2900.0,107.6781,107.7281,107.6481,107.6981,2900.0
2016-05-09 10:50:00,107.74,107.74,107.51,107.73,2973.0,107.6681,107.6681,107.4383,107.6581,2973.0
2016-05-09 10:55:00,107.73,107.85,107.73,107.75,600.0,107.6581,107.7781,107.6581,107.6781,600.0
2016-05-09 11:00:00,107.75,107.87,107.75,107.87,400.0,107.6781,107.798,107.6781,107.798,400.0
2016-05-09 11:05:00,107.84,107.99,107.83,107.93,1304.0,107.7681,107.918,107.7581,107.858,1304.0
2016-05-09 11:10:00,107.96,107.96,107.8,107.8,500.0,107.888,107.888,107.7281,107.7281,500.0
2016-05-09 11:15:00,107.7,107.72,107.62,107.72,429.0,107.6282,107.6481,107.5482,107.6481,429.0
2016-05-09 11:20:00,107.72,107.85,107.72,107.85,400.0,107.6481,107.7781,107.6481,107.7781,400.0
2016-05-09 11:25:00,107.82,107.98,107.72,107.98,800.0,107.7481,107.908,107.6481,107.908,800.0
2016-05-09 11:30:00,107.98,108.08,107.85,107.85,3318.0,107.908,108.0079,107.7781,107.7781,3318.0
2016-05-09 11:35:00,107.97,108.1,107.97,108.1,700.0,107.898,108.0279,107.898,108.0279,700.0
2016-05-09 11:40:00,108.23,108.37,108.23,108.29,1700.0,108.1578,108.2977,108.1578,108.2178,1700.0
2016-05-09 11:45:00,108.5,108.5,108.5,108.5,100.0,108.4276,108.4276,108.4276,108.4276,100.0
2016-05-09 11:50:00,108.5,108.51,108.41,108.5,500.0,108.4276,108.4376,108.3377,108.4276,500.0
2016-05-09 11:55:00,108.4,108.44,108.3,108.31,1140.0,108.3277,108.3677,108.2278,108.2377,1140.0
2016-05-09 12:00:00,108.26,108.28,108.26,108.28,500.0,108.1878,108.2078,108.1878,108.2078,500.0
2016-05-09 12:05:00,108.29,108.48,108.29,108.43,1630.0,108.2178,108.4076,108.2178,108.3577,1630.0
2016-05-09 12:10:00,108.31,108.58,108.31,108.58,1594.0,108.2377,108.5076,108.2377,108.5076,1594.0
2016-05-09 12:15:00,108.5,108.57,108.5,108.57,700.0,108.4276,108.4976,108.4276,108.4976,700.0
2016-05-09 12:20:00,108.66,108.7,108.63,108.63,1988.0,108.5875,108.6275,108.5575,108.5575,1988.0
2016-05-09 12:25:00,108.74,108.86,108.65,108.72,4646.0,108.6675,108.7874,108.5775,108.6475,4646.0
2016-05-09 12:30:00,108.75,108.82,108.48,108.48,2950.0,108.6775,108.7474,108.4076,108.4076,2950.0
2016-05-09 12:35:00,108.55,108.55,108.55,108.55,100.0,108.4776,108.4776,108.4776,108.4776,100.0
2016-05-09 12:40:00,108.57,108.62,108.44,108.48,3258.0,108.4976,108.5475,108.3677,108.4076,3258.0
2016-05-09 12:45:00,108.54,108.6,108.54,108.6,210.0,108.4676,108.5276,108.4676,108.5276,210.0
2016-05-09 12:50:00,108.5,108.55,108.5,108.53,810.0,108.4276,108.4776,108.4276,108.4576,810.0
2016-05-09 12:55:00,108.49,108.62,108.49,108.55,1595.0,108.4176,108.5475,108.4176,108.4776,1595.0
2016-05-09 13:00:00,108.63,108.71,108.62,108.71,1124.0,108.5575,108.6375,108.5475,108.6375,1124.0
2016-05-09 13:05:00,108.68,108.81,108.67,108.81,703.0,108.6075,108.7374,108.5975,108.7374,703.0
2016-05-09 13:10:00,108.89,108.89,108.82,108.82,590.0,108.8174,108.8174,108.7474,108.7474,590.0
2016-05-09 13:15:00,108.8,108.82,108.69,108.82,701.0,108.7274,108.7474,108.6175,108.7474,701.0
2016-05-09 13:20:00,108.83,108.84,108.62,108.62,1510.0,108.7574,108.7674,108.5475,108.5475,1510.0
2016-05-09 13:25:00,108.58,108.58,108.57,108.57,200.0,108.5076,108.5076,108.4976,108.4976,200.0
2016-05-09 13:30:00,108.7,108.84,108.7,108.84,735.0,108.6275,108.7674,108.6275,108.7674,735.0
2016-05-09 13:35:00,108.93,108.93,108.71,108.71,1000.0,108.8573,108.8573,108.6375,108.6375,1000.0
2016-05-09 13:40:00,108.74,108.79,108.74,108.79,626.0,108.6675,108.7174,108.6675,108.7174,626.0
2016-05-09 13:45:00,108.77,108.77,108.69,108.72,1400.0,108.6974,108.6974,108.6175,108.6475,1400.0
2016-05-09 13:50:00,108.72,108.72,108.72,108.72,0.0,108.6475,108.6475,108.6475,108.6475,0.0
2016-05-09 13:55:00,108.74,108.74,108.47,108.47,1850.0,108.6675,108.6675,108.3976,108.3976,1850.0
2016-05-09 14:00:00,108.54,108.63,108.53,108.54,1202.0,108.4676,108.5575,108.4576,108.4676,1202.0
2016-05-09 14:05:00,108.5,108.5,108.5,108.5,100.0,108.4276,108.4276,108.4276,108.4276,100.0
2016-05-09 14:10:00,108.52,108.59,108.52,108.58,500.0,108.4476,108.5176,108.4476,108.5076,500.0
2016-05-09 14:15:00,108.53,108.55,108.38,108.53,771.0,108.4576,108.4776,108.3077,108.4576,771.0
2016-05-09 14:20:00,108.44,108.63,108.42,108.6,1495.0,108.3677,108.5575,108.3477,108.5276,1495.0
2016-05-09 14:25:00,108.67,108.67,108.52,108.52,225.0,108.5975,108.5975,108.4476,108.4476,225.0
2016-05-09 14:30:00,108.63,108.66,108.54,108.57,2304.0,108.5575,108.5875,108.4676,108.4976,2304.0
2016-05-09 14:35:00,108.6,108.65,108.6,108.65,1100.0,108.5276,108.5775,108.5276,108.5775,1100.0
2016-05-09 14:40:00,108.65,108.65,108.28,108.28,6559.0,108.5775,108.5775,108.2078,108.2078,6559.0
2016-05-09 14:45:00,108.45,108.51,108.45,108.51,200.0,108.3777,108.4376,108.3777,108.4376,200.0
2016-05-09 14:50:00,108.37,108.6,108.37,108.42,4592.0,108.2977,108.5276,108.2977,108.3477,4592.0
2016-05-09 14:55:00,108.56,108.56,108.32,108.47,1015.0,108.4876,108.4876,108.2477,108.3976,1015.0
2016-05-09 15:00:00,108.51,108.51,108.5,108.5,756.0,108.4376,108.4376,108.4276,108.4276,756.0
2016-05-09 15:05:00,108.45,108.51,108.4,108.4,1000.0,108.3777,108.4376,108.3277,108.3277,1000.0
2016-05-09 15:10:00,108.44,108.58,108.44,108.48,1850.0,108.3677,108.5076,108.3677,108.4076,1850.0
2016-05-09 15:15:00,108.46,108.46,108.45,108.46,800.0,108.3876,108.3876,108.3777,108.3876,800.0
2016-05-09 15:20:00,108.25,108.42,108.25,108.4,700.0,108.1778,108.3477,108.1778,108.3277,700.0
2016-05-09 15:25:00,108.25,108.43,108.25,108.4,1035.0,108.1778,108.3577,108.1778,108.3277,1035.0
2016-05-09 15:30:00,108.41,108.41,108.21,108.21,1500.0,108.3377,108.3377,108.1378,108.1378,1500.0
2016-05-09 15:35:00,108.13,108.26,108.13,108.25,400.0,108.0579,108.1878,108.0579,108.1778,400.0
2016-05-09 15:40:00,108.25,108.25,108.02,108.11,1700.0,108.1778,108.1778,107.9479,108.0379,1700.0
2016-05-09 15:45:00,108.03,108.08,107.91,107.92,2000.0,107.9579,108.0079,107.838,107.848,2000.0
2016-05-09 15:50:00,107.93,107.93,107.76,107.77,2600.0,107.858,107.858,107.6881,107.6981,2600.0
2016-05-09 15:55:00,107.78,107.79,107.68,107.69,8183.0,107.7081,107.7181,107.6082,107.6182,8183.0
2016-05-10 09:30:00,108.0,108.0,107.87,108.0,2982.0,107.928,107.928,107.798,107.928,2982.0
2016-05-10 09:35:00,107.99,108.17,107.99,108.17,500.0,107.918,108.0978,107.918,108.0978,500.0
2016-05-10 09:40:00,108.17,108.17,108.17,108.17,0.0,108.0978,108.0978,108.0978,108.0978,0.0
2016-05-10 09:45:00,107.63,108.14,107.63,108.14,400.0,107.5582,108.0679,107.5582,108.0679,400.0
2016-05-10 09:50:00,108.4,108.4,107.97,107.97,1200.0,108.3277,108.3277,107.898,107.898,1200.0
2016-05-10 09:55:00,107.97,107.97,107.97,107.97,0.0,107.898,107.898,107.898,107.898,0.0
2016-05-10 10:00:00,108.12,108.12,108.12,108.12,100.0,108.0479,108.0479,108.0479,108.0479,100.0
2016-05-10 10:05:00,107.88,107.88,107.52,107.52,1100.0,107.808,107.808,107.4483,107.4483,1100.0
2016-05-10 10:10:00,107.55,107.6,107.51,107.6,900.0,107.4783,107.5282,107.4383,107.5282,900.0
2016-05-10 10:15:00,107.6,107.6,107.6,107.6,0.0,107.5282,107.5282,107.5282,107.5282,0.0
2016-05-10 10:20:00,107.6,107.6,107.6,107.6,0.0,107.5282,107.5282,107.5282,107.5282,0.0
2016-05-10 10:25:00,107.6,107.6,107.6,107.6,0.0,107.5282,107.5282,107.5282,107.5282,0.0
2016-05-10 10:30:00,107.71,107.71,107.66,107.71,728.0,107.6381,107.6381,107.5882,107.6381,728.0
2016-05-10 10:35:00,107.95,107.95,107.94,107.95,100.0,107.878,107.878,107.868,107.878,100.0
2016-05-10 10:40:00,108.06,108.06,108.05,108.06,100.0,107.9879,107.9879,107.9779,107.9879,100.0
2016-05-10 10:45:00,108.04,108.04,107.98,107.98,1780.0,107.9679,107.9679,107.908,107.908,1780.0
2016-05-10 10:50:00,107.98,107.98,107.98,107.98,0.0,107.908,107.908,107.908,107.908,0.0
2016-05-10 10:55:00,107.96,108.19,107.95,108.19,3725.0,107.888,108.1178,107.878,108.1178,3725.0
2016-05-10 11:00:00,108.21,108.21,107.76,107.9,3940.0,108.1378,108.1378,107.6881,107.828,3940.0
2016-05-10 11:05:00,107.89,108.04,107.85,107.91,3541.0,107.818,107.9679,107.7781,107.838,3541.0
2016-05-10 11:10:00,107.99,108.26,107.93,108.01,5266.0,107.918,108.1878,107.858,107.9379,5266.0
2016-05-10 11:15:00,107.93,107.93,107.71,107.71,1200.0,107.858,107.858,107.6381,107.6381,1200.0
2016-05-10 11:20:00,107.74,107.74,107.74,107.74,100.0,107.6681,107.6681,107.6681,107.6681,100.0
2016-05-10 11:25:00,107.63,107.76,107.63,107.76,300.0,107.5582,107.6881,107.5582,107.6881,300.0
2016-05-10 11:30:00,107.84,107.84,107.84,107.84,100.0,107.7681,107.7681,107.7681,107.7681,100.0
2016-05-10 11:35:00,107.85,107.96,107.85,107.89,1079.0,107.7781,107.888,107.7781,107.818,1079.0
2016-05-10 11:40:00,107.92,107.92,107.75,107.84,1378.0,107.848,107.848,107.6781,107.7681,1378.0
2016-05-10 11:45:00,107.9,107.9,107.89,107.9,100.0,107.828,107.828,107.818,107.828,100.0
2016-05-10 11:50:00,107.97,107.97,107.96,107.97,100.0,107.898,107.898,107.888,107.898,100.0
2016-05-10 11:55:00,107.97,107.97,107.97,107.97,0.0,107.898,107.898,107.898,107.898,0.0
2016-05-10 12:00:00,108.07,108.2,108.07,108.2,300.0,107.9979,108.1278,107.9979,108.1278,300.0
2016-05-10 12:05:00,108.31,108.38,108.29,108.38,300.0,108.2377,108.3077,108.2178,108.3077,300.0
2016-05-10 12:10:00,108.49,108.57,108.49,108.57,300.0,108.4176,108.4976,108.4176,108.4976,300.0
2016-05-10 12:15:00,108.74,108.84,108.74,108.84,900.0,108.6675,108.7674,108.6675,108.7674,900.0
2016-05-10 12:20:00,108.83,109.0,108.7,108.95,3011.0,108.7574,108.9273,108.6275,108.8773,3011.0
2016-05-10 12:25:00,109.02,109.12,108.92,109.01,900.0,108.9473,109.0472,108.8473,108.9373,900.0
2016-05-10 12:30:00,109.12,109.12,109.12,109.12,100.0,109.0472,109.0472,109.0472,109.0472,100.0
2016-05-10 12:35:00,109.08,109.08,108.94,108.94,200.0,109.0072,109.0072,108.8673,108.8673,200.0
2016-05-10 12:40:00,108.89,108.9,108.89,108.89,100.0,108.8174,108.8274,108.8174,108.8174,100.0
2016-05-10 12:45:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-10 12:50:00,109.06,109.06,109.06,109.06,100.0,108.9872,108.9872,108.9872,108.9872,100.0
2016-05-10 12:55:00,109.0,109.1,109.0,109.09,406.0,108.9273,109.0272,108.9273,109.0172,406.0
2016-05-10 13:00:00,109.2,109.2,109.06,109.06,200.0,109.1272,109.1272,108.9872,108.9872,200.0
2016-05-10 13:05:00,109.06,109.06,109.06,109.06,0.0,108.9872,108.9872,108.9872,108.9872,0.0
2016-05-10 13:10:00,109.06,109.06,109.06,109.06,0.0,108.9872,108.9872,108.9872,108.9872,0.0
2016-05-10 13:15:00,109.16,109.17,109.01,109.01,600.0,109.0872,109.0972,108.9373,108.9373,600.0
2016-05-10 13:20:00,109.01,109.01,109.01,109.01,0.0,108.9373,108.9373,108.9373,108.9373,0.0
2016-05-10 13:25:00,108.87,108.87,108.87,108.87,100.0,108.7974,108.7974,108.7974,108.7974,100.0
2016-05-10 13:30:00,109.0,109.06,109.0,109.06,500.0,108.9273,108.9872,108.9273,108.9872,500.0
2016-05-10 13:35:00,108.99,109.02,108.94,109.02,1848.0,108.9173,108.9473,108.8673,108.9473,1848.0
2016-05-10 13:40:00,109.02,109.02,109.02,109.02,0.0,108.9473,108.9473,108.9473,108.9473,0.0
2016-05-10 13:45:00,108.87,108.87,108.87,108.87,100.0,108.7974,108.7974,108.7974,108.7974,100.0
2016-05-10 13:50:00,108.86,109.03,108.8,109.0,797.0,108.7874,108.9573,108.7274,108.9273,797.0
2016-05-10 13:55:00,109.0,109.0,109.0,109.0,0.0,108.9273,108.9273,108.9273,108.9273,0.0
2016-05-10 14:00:00,108.8,108.99,108.8,108.88,772.0,108.7274,108.9173,108.7274,108.8074,772.0
2016-05-10 14:05:00,108.84,108.84,108.84,108.84,100.0,108.7674,108.7674,108.7674,108.7674,100.0
2016-05-10 14:10:00,108.94,108.94,108.81,108.81,2548.0,108.8673,108.8673,108.7374,108.7374,2548.0
2016-05-10 14:15:00,108.93,108.94,108.89,108.91,900.0,108.8573,108.8673,108.8174,108.8373,900.0
2016-05-10 14:20:00,108.91,108.91,108.91,108.91,0.0,108.8373,108.8373,108.8373,108.8373,0.0
2016-05-10 14:25:00,108.98,108.98,108.95,108.95,300.0,108.9073,108.9073,108.8773,108.8773,300.0
2016-05-10 14:30:00,108.94,108.94,108.94,108.94,100.0,108.8673,108.8673,108.8673,108.8673,100.0
2016-05-10 14:35:00,108.96,108.98,108.96,108.98,200.0,108.8873,108.9073,108.8873,108.9073,200.0
2016-05-10 14:40:00,108.99,108.99,108.99,108.99,100.0,108.9173,108.9173,108.9173,108.9173,100.0
2016-05-10 14:45:00,108.98,109.0,108.94,108.98,1400.0,108.9073,108.9273,108.8673,108.9073,1400.0
2016-05-10 14:50:00,108.98,108.98,108.95,108.95,400.0,108.9073,108.9073,108.8773,108.8773,400.0
2016-05-10 14:55:00,108.77,108.77,108.77,108.77,100.0,108.6974,108.6974,108.6974,108.6974,100.0
2016-05-10 15:00:00,108.87,108.87,108.86,108.87,300.0,108.7974,108.7974,108.7874,108.7974,300.0
2016-05-10 15:05:00,108.91,108.92,108.91,108.91,100.0,108.8373,108.8473,108.8373,108.8373,100.0
2016-05-10 15:10:00,108.93,108.96,108.91,108.91,1100.0,108.8573,108.8873,108.8373,108.8373,1100.0
2016-05-10 15:15:00,108.92,109.0,108.92,108.96,2276.0,108.8473,108.9273,108.8473,108.8873,2276.0
2016-05-10 15:20:00,108.9,108.9,108.87,108.89,2671.0,108.8274,108.8274,108.7974,108.8174,2671.0
2016-05-10 15:25:00,108.89,108.9,108.83,108.83,1300.0,108.8174,108.8274,108.7574,108.7574,1300.0
2016-05-10 15:30:00,108.86,108.86,108.7,108.7,700.0,108.7874,108.7874,108.6275,108.6275,700.0
2016-05-10 15:35:00,108.69,108.69,108.55,108.6,3000.0,108.6175,108.6175,108.4776,108.5276,3000.0
2016-05-10 15:40:00,108.64,108.85,108.64,108.85,1900.0,108.5675,108.7774,108.5675,108.7774,1900.0
2016-05-10 15:45:00,108.86,109.16,108.85,109.0,3900.0,108.7874,109.0872,108.7774,108.9273,3900.0
2016-05-10 15:50:00,109.08,109.2,108.93,109.2,4087.0,109.0072,109.1272,108.8573,109.1272,4087.0
2016-05-10 15:55:00,109.2,109.43,109.07,109.4,13308.0,109.1272,109.357,108.9972,109.327,13308.0
2016-05-11 09:30:00,109.3,109.3,109.3,109.3,5183.0,109.2271,109.2271,109.2271,109.2271,5183.0
2016-05-11 09:35:00,109.3,109.3,109.3,109.3,0.0,109.2271,109.2271,109.2271,109.2271,0.0
2016-05-11 09:40:00,109.3,109.3,109.3,109.3,0.0,109.2271,109.2271,109.2271,109.2271,0.0
2016-05-11 09:45:00,108.95,108.95,108.93,108.93,200.0,108.8773,108.8773,108.8573,108.8573,200.0
2016-05-11 09:50:00,108.96,108.99,108.95,108.97,800.0,108.8873,108.9173,108.8773,108.8973,800.0
2016-05-11 09:55:00,108.99,109.19,108.97,108.97,3339.0,108.9173,109.1172,108.8973,108.8973,3339.0
2016-05-11 10:00:00,108.96,109.01,108.82,109.01,500.0,108.8873,108.9373,108.7474,108.9373,500.0
2016-05-11 10:05:00,108.91,108.91,108.89,108.89,300.0,108.8373,108.8373,108.8174,108.8174,300.0
2016-05-11 10:10:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-11 10:15:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-11 10:20:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-11 10:25:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-11 10:30:00,109.25,109.29,109.25,109.29,500.0,109.1771,109.2171,109.1771,109.2171,500.0
2016-05-11 10:35:00,109.29,109.29,109.29,109.29,0.0,109.2171,109.2171,109.2171,109.2171,0.0
2016-05-11 10:40:00,109.54,109.54,109.54,109.54,100.0,109.4669,109.4669,109.4669,109.4669,100.0
2016-05-11 10:45:00,109.22,109.38,109.21,109.22,500.0,109.1471,109.307,109.1371,109.1471,500.0
2016-05-11 10:50:00,109.49,109.49,109.21,109.28,2975.0,109.417,109.417,109.1371,109.2071,2975.0
2016-05-11 10:55:00,109.28,109.28,109.28,109.28,0.0,109.2071,109.2071,109.2071,109.2071,0.0
2016-05-11 11:00:00,109.19,109.21,108.99,108.99,2608.0,109.1172,109.1371,108.9173,108.9173,2608.0
2016-05-11 11:05:00,108.82,108.83,108.82,108.82,300.0,108.7474,108.7574,108.7474,108.7474,300.0
2016-05-11 11:10:00,108.86,108.86,108.85,108.86,100.0,108.7874,108.7874,108.7774,108.7874,100.0
2016-05-11 11:15:00,108.86,108.86,108.86,108.86,0.0,108.7874,108.7874,108.7874,108.7874,0.0
2016-05-11 11:20:00,108.69,108.72,108.64,108.64,796.0,108.6175,108.6475,108.5675,108.5675,796.0
2016-05-11 11:25:00,108.75,108.75,108.57,108.57,300.0,108.6775,108.6775,108.4976,108.4976,300.0
2016-05-11 11:30:00,108.6,108.61,108.39,108.4,1400.0,108.5276,108.5375,108.3177,108.3277,1400.0
2016-05-11 11:35:00,108.49,108.49,108.49,108.49,100.0,108.4176,108.4176,108.4176,108.4176,100.0
2016-05-11 11:40:00,108.65,108.65,108.63,108.63,300.0,108.5775,108.5775,108.5575,108.5575,300.0
2016-05-11 11:45:00,108.43,108.43,108.43,108.43,100.0,108.3577,108.3577,108.3577,108.3577,100.0
2016-05-11 11:50:00,108.38,108.46,108.23,108.23,600.0,108.3077,108.3876,108.1578,108.1578,600.0
2016-05-11 11:55:00,108.23,108.23,108.23,108.23,0.0,108.1578,108.1578,108.1578,108.1578,0.0
2016-05-11 12:00:00,108.24,108.24,108.24,108.24,300.0,108.1678,108.1678,108.1678,108.1678,300.0
2016-05-11 12:05:00,108.23,108.23,108.13,108.13,300.0,108.1578,108.1578,108.0579,108.0579,300.0
2016-05-11 12:10:00,108.13,108.13,108.13,108.13,0.0,108.0579,108.0579,108.0579,108.0579,0.0
2016-05-11 12:15:00,108.13,108.13,108.13,108.13,0.0,108.0579,108.0579,108.0579,108.0579,0.0
2016-05-11 12:20:00,108.08,108.08,108.08,108.08,100.0,108.0079,108.0079,108.0079,108.0079,100.0
2016-05-11 12:25:00,108.06,108.16,108.06,108.16,200.0,107.9879,108.0878,107.9879,108.0878,200.0
2016-05-11 12:30:00,108.17,108.23,108.17,108.18,500.0,108.0978,108.1578,108.0978,108.1078,500.0
2016-05-11 12:35:00,108.2,108.2,108.2,108.2,100.0,108.1278,108.1278,108.1278,108.1278,100.0
2016-05-11 12:40:00,108.06,108.23,108.06,108.23,200.0,107.9879,108.1578,107.9879,108.1578,200.0
2016-05-11 12:45:00,108.19,108.19,108.19,108.19,100.0,108.1178,108.1178,108.1178,108.1178,100.0
2016-05-11 12:50:00,108.11,108.15,108.0,108.0,700.0,108.0379,108.0779,107.928,107.928,700.0
2016-05-11 12:55:00,108.0,108.0,108.0,108.0,0.0,107.928,107.928,107.928,107.928,0.0
2016-05-11 13:00:00,108.08,108.08,108.07,108.08,100.0,108.0079,108.0079,107.9979,108.0079,100.0
2016-05-11 13:05:00,108.08,108.08,108.08,108.08,0.0,108.0079,108.0079,108.0079,108.0079,0.0
2016-05-11 13:10:00,108.1,108.16,108.09,108.16,300.0,108.0279,108.0878,108.0179,108.0878,300.0
2016-05-11 13:15:00,108.16,108.16,108.16,108.16,0.0,108.0878,108.0878,108.0878,108.0878,0.0
2016-05-11 13:20:00,108.11,108.11,108.11,108.11,200.0,108.0379,108.0379,108.0379,108.0379,200.0
2016-05-11 13:25:00,108.0,108.0,107.97,107.97,300.0,107.928,107.928,107.898,107.898,300.0
2016-05-11 13:30:00,107.97,107.97,107.97,107.97,0.0,107.898,107.898,107.898,107.898,0.0
2016-05-11 13:35:00,108.08,108.08,108.04,108.04,300.0,108.0079,108.0079,107.9679,107.9679,300.0
2016-05-11 13:40:00,108.01,108.11,108.01,108.03,600.0,107.9379,108.0379,107.9379,107.9579,600.0
2016-05-11 13:45:00,108.03,108.03,108.03,108.03,0.0,107.9579,107.9579,107.9579,107.9579,0.0
2016-05-11 13:50:00,108.01,108.01,107.81,107.81,2862.0,107.9379,107.9379,107.7381,107.7381,2862.0
2016-05-11 13:55:00,107.81,107.81,107.81,107.81,0.0,107.7381,107.7381,107.7381,107.7381,0.0
2016-05-11 14:00:00,107.72,107.72,107.62,107.62,400.0,107.6481,107.6481,107.5482,107.5482,400.0
2016-05-11 14:05:00,107.54,107.54,107.5,107.5,200.0,107.4683,107.4683,107.4283,107.4283,200.0
2016-05-11 14:10:00,107.5,107.59,107.41,107.59,2055.0,107.4283,107.5182,107.3384,107.5182,2055.0
2016-05-11 14:15:00,107.51,107.51,107.42,107.42,500.0,107.4383,107.4383,107.3483,107.3483,500.0
2016-05-11 14:20:00,107.42,107.42,107.42,107.42,0.0,107.3483,107.3483,107.3483,107.3483,0.0
2016-05-11 14:25:00,107.55,107.58,107.52,107.58,480.0,107.4783,107.5082,107.4483,107.5082,480.0
2016-05-11 14:30:00,107.6,107.66,107.49,107.49,800.0,107.5282,107.5882,107.4183,107.4183,800.0
2016-05-11 14:35:00,107.49,107.49,107.49,107.49,0.0,107.4183,107.4183,107.4183,107.4183,0.0
2016-05-11 14:40:00,107.48,107.5,107.48,107.5,200.0,107.4083,107.4283,107.4083,107.4283,200.0
2016-05-11 14:45:00,107.43,107.44,107.38,107.39,2008.0,107.3583,107.3683,107.3084,107.3184,2008.0
2016-05-11 14:50:00,107.33,107.52,107.33,107.51,1100.0,107.2584,107.4483,107.2584,107.4383,1100.0
2016-05-11 14:55:00,107.51,107.51,107.51,107.51,100.0,107.4383,107.4383,107.4383,107.4383,100.0
2016-05-11 15:00:00,107.52,107.52,107.39,107.44,500.0,107.4483,107.4483,107.3184,107.3683,500.0
2016-05-11 15:05:00,107.44,107.44,107.44,107.44,0.0,107.3683,107.3683,107.3683,107.3683,0.0
2016-05-11 15:10:00,107.5,107.78,107.5,107.69,600.0,107.4283,107.7081,107.4283,107.6182,600.0
2016-05-11 15:15:00,107.64,107.69,107.64,107.69,300.0,107.5682,107.6182,107.5682,107.6182,300.0
2016-05-11 15:20:00,107.65,107.77,107.65,107.77,300.0,107.5782,107.6981,107.5782,107.6981,300.0
2016-05-11 15:25:00,107.89,107.94,107.87,107.89,1100.0,107.818,107.868,107.798,107.818,1100.0
2016-05-11 15:30:00,107.95,108.11,107.95,108.11,900.0,107.878,108.0379,107.878,108.0379,900.0
2016-05-11 15:35:00,108.05,108.16,108.04,108.14,1589.0,107.9779,108.0878,107.9679,108.0679,1589.0
2016-05-11 15:40:00,108.15,108.26,108.15,108.18,4200.0,108.0779,108.1878,108.0779,108.1078,4200.0
2016-05-11 15:45:00,108.18,108.23,108.0,108.0,4400.0,108.1078,108.1578,107.928,107.928,4400.0
2016-05-11 15:50:00,107.97,108.0,107.96,107.97,3900.0,107.898,107.928,107.888,107.898,3900.0
2016-05-11 15:55:00,107.97,108.05,107.97,108.03,7534.0,107.898,107.9779,107.898,107.9579,7534.0
2016-05-12 09:30:00,108.42,108.42,108.42,108.42,1111.0,108.3477,108.3477,108.3477,108.3477,1111.0
2016-05-12 09:35:00,109.24,109.24,109.24,109.24,100.0,109.1671,109.1671,109.1671,109.1671,100.0
2016-05-12 09:40:00,109.24,109.24,109.24,109.24,0.0,109.1671,109.1671,109.1671,109.1671,0.0
2016-05-12 09:45:00,108.84,108.9,108.84,108.9,700.0,108.7674,108.8274,108.7674,108.8274,700.0
2016-05-12 09:50:00,108.98,109.0,108.98,109.0,1503.0,108.9073,108.9273,108.9073,108.9273,1503.0
2016-05-12 09:55:00,108.9,109.05,108.9,109.05,300.0,108.8274,108.9773,108.8274,108.9773,300.0
2016-05-12 10:00:00,109.05,109.05,109.05,109.05,0.0,108.9773,108.9773,108.9773,108.9773,0.0
2016-05-12 10:05:00,108.79,108.85,108.65,108.85,524.0,108.7174,108.7774,108.5775,108.7774,524.0
2016-05-12 10:10:00,108.78,108.91,108.78,108.85,1000.0,108.7074,108.8373,108.7074,108.7774,1000.0
2016-05-12 10:15:00,108.9,108.9,108.61,108.61,705.0,108.8274,108.8274,108.5375,108.5375,705.0
2016-05-12 10:20:00,108.64,108.64,108.46,108.46,2200.0,108.5675,108.5675,108.3876,108.3876,2200.0
2016-05-12 10:25:00,108.61,108.61,108.43,108.44,1268.0,108.5375,108.5375,108.3577,108.3677,1268.0
2016-05-12 10:30:00,108.29,108.29,108.25,108.26,200.0,108.2178,108.2178,108.1778,108.1878,200.0
2016-05-12 10:35:00,108.34,108.63,108.34,108.63,900.0,108.2677,108.5575,108.2677,108.5575,900.0
2016-05-12 10:40:00,108.55,108.55,108.52,108.53,377.0,108.4776,108.4776,108.4476,108.4576,377.0
2016-05-12 10:45:00,108.37,108.37,108.37,108.37,100.0,108.2977,108.2977,108.2977,108.2977,100.0
2016-05-12 10:50:00,108.21,108.21,108.15,108.15,300.0,108.1378,108.1378,108.0779,108.0779,300.0
2016-05-12 10:55:00,108.29,108.29,108.29,108.29,100.0,108.2178,108.2178,108.2178,108.2178,100.0
2016-05-12 11:00:00,108.25,108.25,108.25,108.25,100.0,108.1778,108.1778,108.1778,108.1778,100.0
2016-05-12 11:05:00,108.18,108.18,108.09,108.09,200.0,108.1078,108.1078,108.0179,108.0179,200.0
2016-05-12 11:10:00,108.0,108.1,107.86,108.1,1360.0,107.928,108.0279,107.788,108.0279,1360.0
2016-05-12 11:15:00,107.93,108.04,107.93,108.04,300.0,107.858,107.9679,107.858,107.9679,300.0
2016-05-12 11:20:00,108.05,108.05,108.05,108.05,100.0,107.9779,107.9779,107.9779,107.9779,100.0
2016-05-12 11:25:00,108.16,108.24,108.0,108.02,1250.0,108.0878,108.1678,107.928,107.9479,1250.0
2016-05-12 11:30:00,108.01,108.01,107.95,107.95,300.0,107.9379,107.9379,107.878,107.878,300.0
2016-05-12 11:35:00,108.07,108.35,108.07,108.35,1000.0,107.9979,108.2777,107.9979,108.2777,1000.0
2016-05-12 11:40:00,108.22,108.22,107.96,107.96,1000.0,108.1478,108.1478,107.888,107.888,1000.0
2016-05-12 11:45:00,108.22,108.22,108.03,108.03,400.0,108.1478,108.1478,107.9579,107.9579,400.0
2016-05-12 11:50:00,108.11,108.21,108.11,108.21,500.0,108.0379,108.1378,108.0379,108.1378,500.0
2016-05-12 11:55:00,108.11,108.13,108.01,108.01,600.0,108.0379,108.0579,107.9379,107.9379,600.0
2016-05-12 12:00:00,107.93,108.02,107.93,107.97,600.0,107.858,107.9479,107.858,107.898,600.0
2016-05-12 12:05:00,107.96,107.96,107.95,107.95,200.0,107.888,107.888,107.878,107.878,200.0
2016-05-12 12:10:00,107.92,107.92,107.92,107.92,100.0,107.848,107.848,107.848,107.848,100.0
2016-05-12 12:15:00,107.86,107.86,107.86,107.86,350.0,107.788,107.788,107.788,107.788,350.0
2016-05-12 12:20:00,107.98,108.0,107.95,107.95,532.0,107.908,107.928,107.878,107.878,532.0
2016-05-12 12:25:00,107.98,107.98,107.98,107.98,100.0,107.908,107.908,107.908,107.908,100.0
2016-05-12 12:30:00,107.87,107.87,107.86,107.86,200.0,107.798,107.798,107.788,107.788,200.0
2016-05-12 12:35:00,107.78,107.8,107.53,107.61,1005.0,107.7081,107.7281,107.4583,107.5382,1005.0
2016-05-12 12:40:00,107.6,107.85,107.56,107.84,1100.0,107.5282,107.7781,107.4883,107.7681,1100.0
2016-05-12 12:45:00,107.94,107.97,107.93,107.93,400.0,107.868,107.898,107.858,107.858,400.0
2016-05-12 12:50:00,107.93,107.93,107.89,107.93,600.0,107.858,107.858,107.818,107.858,600.0
2016-05-12 12:55:00,107.98,107.98,107.9,107.9,400.0,107.908,107.908,107.828,107.828,400.0
2016-05-12 13:00:00,107.88,107.96,107.77,107.77,500.0,107.808,107.888,107.6981,107.6981,500.0
2016-05-12 13:05:00,107.97,108.02,107.9,107.9,900.0,107.898,107.9479,107.828,107.828,900.0
2016-05-12 13:10:00,107.88,107.93,107.72,107.91,2700.0,107.808,107.858,107.6481,107.838,2700.0
2016-05-12 13:15:00,107.94,107.95,107.94,107.94,100.0,107.868,107.878,107.868,107.868,100.0
2016-05-12 13:20:00,107.87,107.95,107.8,107.95,970.0,107.798,107.878,107.7281,107.878,970.0
2016-05-12 13:25:00,107.94,107.96,107.91,107.96,400.0,107.868,107.888,107.838,107.888,400.0
2016-05-12 13:30:00,108.02,108.02,107.85,107.85,500.0,107.9479,107.9479,107.7781,107.7781,500.0
2016-05-12 13:35:00,107.86,107.87,107.85,107.87,300.0,107.788,107.798,107.7781,107.798,300.0
2016-05-12 13:40:00,107.87,107.87,107.87,107.87,0.0,107.798,107.798,107.798,107.798,0.0
2016-05-12 13:45:00,108.08,108.31,108.08,108.3,1200.0,108.0079,108.2377,108.0079,108.2278,1200.0
2016-05-12 13:50:00,108.4,108.4,108.24,108.36,1100.0,108.3277,108.3277,108.1678,108.2877,1100.0
2016-05-12 13:55:00,108.31,108.44,108.24,108.44,700.0,108.2377,108.3677,108.1678,108.3677,700.0
2016-05-12 14:00:00,108.52,108.52,108.48,108.48,400.0,108.4476,108.4476,108.4076,108.4076,400.0
2016-05-12 14:05:00,108.51,108.52,108.42,108.44,400.0,108.4376,108.4476,108.3477,108.3677,400.0
2016-05-12 14:10:00,108.55,108.72,108.55,108.71,1045.0,108.4776,108.6475,108.4776,108.6375,1045.0
2016-05-12 14:15:00,109.0,109.13,108.99,109.13,200.0,108.9273,109.0572,108.9173,109.0572,200.0
2016-05-12 14:20:00,108.86,108.91,108.69,108.69,1300.0,108.7874,108.8373,108.6175,108.6175,1300.0
2016-05-12 14:25:00,108.73,108.78,108.73,108.78,700.0,108.6575,108.7074,108.6575,108.7074,700.0
2016-05-12 14:30:00,108.78,108.89,108.68,108.89,1300.0,108.7074,108.8174,108.6075,108.8174,1300.0
2016-05-12 14:35:00,108.98,108.98,108.93,108.97,1321.0,108.9073,108.9073,108.8573,108.8973,1321.0
2016-05-12 14:40:00,108.99,109.02,108.99,109.0,1300.0,108.9173,108.9473,108.9173,108.9273,1300.0
2016-05-12 14:45:00,109.08,109.19,109.08,109.16,1000.0,109.0072,109.1172,109.0072,109.0872,1000.0
2016-05-12 14:50:00,109.16,109.23,109.15,109.18,600.0,109.0872,109.1571,109.0772,109.1072,600.0
2016-05-12 14:55:00,109.25,109.25,108.97,108.97,700.0,109.1771,109.1771,108.8973,108.8973,700.0
2016-05-12 15:00:00,109.0,109.0,109.0,109.0,200.0,108.9273,108.9273,108.9273,108.9273,200.0
2016-05-12 15:05:00,108.85,108.85,108.85,108.85,200.0,108.7774,108.7774,108.7774,108.7774,200.0
2016-05-12 15:10:00,108.88,108.88,108.88,108.88,200.0,108.8074,108.8074,108.8074,108.8074,200.0
2016-05-12 15:15:00,108.87,108.87,108.87,108.87,200.0,108.7974,108.7974,108.7974,108.7974,200.0
2016-05-12 15:20:00,108.84,108.85,108.84,108.85,300.0,108.7674,108.7774,108.7674,108.7774,300.0
2016-05-12 15:25:00,108.95,108.97,108.93,108.97,900.0,108.8773,108.8973,108.8573,108.8973,900.0
2016-05-12 15:30:00,109.0,109.0,108.9,108.91,1200.0,108.9273,108.9273,108.8274,108.8373,1200.0
2016-05-12 15:35:00,108.87,108.89,108.82,108.82,1522.0,108.7974,108.8174,108.7474,108.7474,1522.0
2016-05-12 15:40:00,108.83,108.9,108.83,108.9,1793.0,108.7574,108.8274,108.7574,108.8274,1793.0
2016-05-12 15:45:00,108.89,108.89,108.66,108.68,1444.0,108.8174,108.8174,108.5875,108.6075,1444.0
2016-05-12 15:50:00,108.59,108.83,108.55,108.83,2234.0,108.5176,108.7574,108.4776,108.7574,2234.0
2016-05-12 15:55:00,108.74,108.83,108.64,108.83,6029.0,108.6675,108.7574,108.5675,108.7574,6029.0
2016-05-13 09:30:00,108.39,108.39,107.94,108.14,873.0,108.3177,108.3177,107.868,108.0679,873.0
2016-05-13 09:35:00,108.14,108.14,108.14,108.14,0.0,108.0679,108.0679,108.0679,108.0679,0.0
2016-05-13 09:40:00,108.99,108.99,108.99,108.99,100.0,108.9173,108.9173,108.9173,108.9173,100.0
2016-05-13 09:45:00,109.39,109.39,108.81,109.3,400.0,109.317,109.317,108.7374,109.2271,400.0
2016-05-13 09:50:00,108.6,109.24,108.6,108.71,3400.0,108.5276,109.1671,108.5276,108.6375,3400.0
2016-05-13 09:55:00,109.19,109.36,109.19,109.36,1083.0,109.1172,109.287,109.1172,109.287,1083.0
2016-05-13 10:00:00,109.36,109.65,109.32,109.64,1903.0,109.287,109.5769,109.2471,109.5669,1903.0
2016-05-13 10:05:00,109.52,109.52,109.5,109.5,500.0,109.4469,109.4469,109.427,109.427,500.0
2016-05-13 10:10:00,109.51,109.6,109.42,109.6,2125.0,109.4369,109.5269,109.347,109.5269,2125.0
2016-05-13 10:15:00,109.66,110.95,109.66,110.46,35432.0,109.5868,110.876,109.5868,110.3863,35432.0
2016-05-13 10:20:00,110.6,110.6,110.11,110.14,6575.0,110.5262,110.5262,110.0365,110.0665,6575.0
2016-05-13 10:25:00,110.06,110.64,110.06,110.49,4300.0,109.9866,110.5662,109.9866,110.4163,4300.0
2016-05-13 10:30:00,110.39,110.48,110.27,110.27,1300.0,110.3164,110.4063,110.1964,110.1964,1300.0
2016-05-13 10:35:00,110.34,110.52,110.34,110.52,1000.0,110.2664,110.4463,110.2664,110.4463,1000.0
2016-05-13 10:40:00,110.38,110.49,109.87,109.87,18615.0,110.3064,110.4163,109.7967,109.7967,18615.0
2016-05-13 10:45:00,109.92,110.03,109.81,109.81,1200.0,109.8467,109.9566,109.7367,109.7367,1200.0
2016-05-13 10:50:00,109.62,109.69,109.55,109.55,700.0,109.5469,109.6168,109.4769,109.4769,700.0
2016-05-13 10:55:00,109.56,109.64,109.54,109.54,1100.0,109.4869,109.5669,109.4669,109.4669,1100.0
2016-05-13 11:00:00,109.67,109.67,109.5,109.5,500.0,109.5968,109.5968,109.427,109.427,500.0
2016-05-13 11:05:00,109.57,109.61,109.52,109.56,1290.0,109.4969,109.5369,109.4469,109.4869,1290.0
2016-05-13 11:10:00,109.48,109.5,109.39,109.39,700.0,109.407,109.427,109.317,109.317,700.0
2016-05-13 11:15:00,109.39,109.4,109.06,109.06,3918.0,109.317,109.327,108.9872,108.9872,3918.0
2016-05-13 11:20:00,109.16,109.17,109.03,109.03,1300.0,109.0872,109.0972,108.9573,108.9573,1300.0
2016-05-13 11:25:00,109.27,109.37,109.27,109.35,1200.0,109.1971,109.297,109.1971,109.2771,1200.0
2016-05-13 11:30:00,109.33,109.46,109.21,109.26,1700.0,109.2571,109.387,109.1371,109.1871,1700.0
2016-05-13 11:35:00,109.42,109.59,109.33,109.59,3578.0,109.347,109.5169,109.2571,109.5169,3578.0
2016-05-13 11:40:00,109.71,109.91,109.71,109.77,1300.0,109.6368,109.8367,109.6368,109.6968,1300.0
2016-05-13 11:45:00,109.9,110.06,109.9,110.06,300.0,109.8267,109.9866,109.8267,109.9866,300.0
2016-05-13 11:50:00,110.01,110.01,109.88,109.92,881.0,109.9366,109.9366,109.8067,109.8467,881.0
2016-05-13 11:55:00,110.02,110.02,109.85,109.85,1600.0,109.9466,109.9466,109.7767,109.7767,1600.0
2016-05-13 12:00:00,109.82,110.08,109.82,110.08,600.0,109.7467,110.0066,109.7467,110.0066,600.0
2016-05-13 12:05:00,109.97,110.0,109.97,110.0,500.0,109.8966,109.9266,109.8966,109.9266,500.0
2016-05-13 12:10:00,110.0,110.03,110.0,110.0,564.0,109.9266,109.9566,109.9266,109.9266,564.0
2016-05-13 12:15:00,110.02,110.13,110.01,110.12,1000.0,109.9466,110.0565,109.9366,110.0465,1000.0
2016-05-13 12:20:00,110.13,110.24,110.08,110.15,610.0,110.0565,110.1665,110.0066,110.0765,610.0
2016-05-13 12:25:00,110.15,110.15,110.15,110.15,0.0,110.0765,110.0765,110.0765,110.0765,0.0
2016-05-13 12:30:00,110.22,110.46,110.22,110.46,800.0,110.1465,110.3863,110.1465,110.3863,800.0
2016-05-13 12:35:00,110.38,110.39,110.38,110.38,100.0,110.3064,110.3164,110.3064,110.3064,100.0
2016-05-13 12:40:00,110.23,110.26,110.19,110.2,1700.0,110.1565,110.1864,110.1165,110.1265,1700.0
2016-05-13 12:45:00,110.32,110.32,110.31,110.32,200.0,110.2464,110.2464,110.2364,110.2464,200.0
2016-05-13 12:50:00,110.32,110.32,110.32,110.32,0.0,110.2464,110.2464,110.2464,110.2464,0.0
2016-05-13 12:55:00,110.23,110.23,110.21,110.21,800.0,110.1565,110.1565,110.1365,110.1365,800.0
2016-05-13 13:00:00,110.23,110.38,110.2,110.38,2192.0,110.1565,110.3064,110.1265,110.3064,2192.0
2016-05-13 13:05:00,110.49,110.49,110.21,110.24,700.0,110.4163,110.4163,110.1365,110.1665,700.0
2016-05-13 13:10:00,110.25,110.28,110.21,110.22,1200.0,110.1765,110.2064,110.1365,110.1465,1200.0
2016-05-13 13:15:00,110.2,110.25,110.18,110.22,1741.0,110.1265,110.1765,110.1065,110.1465,1741.0
2016-05-13 13:20:00,110.22,110.23,110.15,110.22,2600.0,110.1465,110.1565,110.0765,110.1465,2600.0
2016-05-13 13:25:00,110.23,110.23,110.07,110.14,7100.0,110.1565,110.1565,109.9966,110.0665,7100.0
2016-05-13 13:30:00,110.02,110.02,109.79,109.87,1000.0,109.9466,109.9466,109.7168,109.7967,1000.0
2016-05-13 13:35:00,109.86,109.86,109.6,109.6,1667.0,109.7867,109.7867,109.5269,109.5269,1667.0
2016-05-13 13:40:00,109.54,109.56,109.28,109.56,1150.0,109.4669,109.4869,109.2071,109.4869,1150.0
2016-05-13 13:45:00,109.59,109.59,109.59,109.59,100.0,109.5169,109.5169,109.5169,109.5169,100.0
2016-05-13 13:50:00,109.54,109.54,109.25,109.25,1000.0,109.4669,109.4669,109.1771,109.1771,1000.0
2016-05-13 13:55:00,109.26,109.46,109.26,109.46,600.0,109.1871,109.387,109.1871,109.387,600.0
2016-05-13 14:00:00,109.5,109.55,109.5,109.55,400.0,109.427,109.4769,109.427,109.4769,400.0
2016-05-13 14:05:00,109.6,109.68,109.59,109.68,1150.0,109.5269,109.6068,109.5169,109.6068,1150.0
2016-05-13 14:10:00,109.58,109.58,109.58,109.58,300.0,109.5069,109.5069,109.5069,109.5069,300.0
2016-05-13 14:15:00,109.58,109.66,109.52,109.52,1000.0,109.5069,109.5868,109.4469,109.4469,1000.0
2016-05-13 14:20:00,109.42,109.42,109.34,109.36,900.0,109.347,109.347,109.2671,109.287,900.0
2016-05-13 14:25:00,109.37,109.38,109.3,109.3,1200.0,109.297,109.307,109.2271,109.2271,1200.0
2016-05-13 14:30:00,109.32,109.32,109.13,109.27,1800.0,109.2471,109.2471,109.0572,109.1971,1800.0
2016-05-13 14:35:00,109.32,109.37,109.28,109.28,902.0,109.2471,109.297,109.2071,109.2071,902.0
2016-05-13 14:40:00,109.23,109.23,108.95,109.07,2873.0,109.1571,109.1571,108.8773,108.9972,2873.0
2016-05-13 14:45:00,108.98,109.01,108.92,109.01,400.0,108.9073,108.9373,108.8473,108.9373,400.0
2016-05-13 14:50:00,108.95,109.0,108.87,108.87,1074.0,108.8773,108.9273,108.7974,108.7974,1074.0
2016-05-13 14:55:00,108.87,109.02,108.83,109.01,2500.0,108.7974,108.9473,108.7574,108.9373,2500.0
2016-05-13 15:00:00,109.0,109.19,108.96,109.19,1811.0,108.9273,109.1172,108.8873,109.1172,1811.0
2016-05-13 15:05:00,109.18,109.22,109.15,109.15,1198.0,109.1072,109.1471,109.0772,109.0772,1198.0
2016-05-13 15:10:00,109.06,109.18,109.06,109.18,1764.0,108.9872,109.1072,108.9872,109.1072,1764.0
2016-05-13 15:15:00,109.24,109.3,109.23,109.23,2400.0,109.1671,109.2271,109.1571,109.1571,2400.0
2016-05-13 15:20:00,109.2,109.24,109.15,109.21,1400.0,109.1272,109.1671,109.0772,109.1371,1400.0
2016-05-13 15:25:00,109.24,109.26,109.19,109.21,1716.0,109.1671,109.1871,109.1172,109.1371,1716.0
2016-05-13 15:30:00,109.27,109.36,109.18,109.23,1800.0,109.1971,109.287,109.1072,109.1571,1800.0
2016-05-13 15:35:00,109.24,109.25,109.2,109.23,1805.0,109.1671,109.1771,109.1272,109.1571,1805.0
2016-05-13 15:40:00,109.23,109.27,109.22,109.24,3100.0,109.1571,109.1971,109.1471,109.1671,3100.0
2016-05-13 15:45:00,109.24,109.33,109.24,109.28,2500.0,109.1671,109.2571,109.1671,109.2071,2500.0
2016-05-13 15:50:00,109.3,109.36,109.27,109.27,2700.0,109.2271,109.287,109.1971,109.1971,2700.0
2016-05-13 15:55:00,109.26,109.28,109.08,109.14,18833.0,109.1871,109.2071,109.0072,109.0672,18833.0
2016-05-16 09:30:00,109.14,109.4,109.0,109.4,2223.0,109.0672,109.327,108.9273,109.327,2223.0
2016-05-16 09:35:00,109.13,109.52,108.77,108.77,1500.0,109.0572,109.4469,108.6974,108.6974,1500.0
2016-05-16 09:40:00,108.97,109.04,108.81,108.81,800.0,108.8973,108.9673,108.7374,108.7374,800.0
2016-05-16 09:45:00,109.01,109.01,108.66,108.66,400.0,108.9373,108.9373,108.5875,108.5875,400.0
2016-05-16 09:50:00,108.82,108.82,108.6,108.63,400.0,108.7474,108.7474,108.5276,108.5575,400.0
2016-05-16 09:55:00,108.6,108.64,108.36,108.36,3238.0,108.5276,108.5675,108.2877,108.2877,3238.0
2016-05-16 10:00:00,108.61,108.61,108.39,108.5,800.0,108.5375,108.5375,108.3177,108.4276,800.0
2016-05-16 10:05:00,108.55,108.55,108.4,108.4,1800.0,108.4776,108.4776,108.3277,108.3277,1800.0
2016-05-16 10:10:00,108.54,108.65,108.47,108.63,4534.0,108.4676,108.5775,108.3976,108.5575,4534.0
2016-05-16 10:15:00,108.59,108.86,108.53,108.53,8475.0,108.5176,108.7874,108.4576,108.4576,8475.0
2016-05-16 10:20:00,108.6,108.77,108.48,108.77,2245.0,108.5276,108.6974,108.4076,108.6974,2245.0
2016-05-16 10:25:00,108.73,108.73,108.61,108.64,2500.0,108.6575,108.6575,108.5375,108.5675,2500.0
2016-05-16 10:30:00,108.64,108.82,108.64,108.68,3794.0,108.5675,108.7474,108.5675,108.6075,3794.0
2016-05-16 10:35:00,108.74,108.86,108.7,108.7,2700.0,108.6675,108.7874,108.6275,108.6275,2700.0
2016-05-16 10:40:00,108.74,108.74,108.67,108.71,400.0,108.6675,108.6675,108.5975,108.6375,400.0
2016-05-16 10:45:00,108.77,108.87,108.71,108.87,2706.0,108.6974,108.7974,108.6375,108.7974,2706.0
2016-05-16 10:50:00,108.93,109.17,108.93,109.17,700.0,108.8573,109.0972,108.8573,109.0972,700.0
2016-05-16 10:55:00,109.26,109.26,109.12,109.12,700.0,109.1871,109.1871,109.0472,109.0472,700.0
2016-05-16 11:00:00,109.22,109.22,109.12,109.12,600.0,109.1471,109.1471,109.0472,109.0472,600.0
2016-05-16 11:05:00,109.1,109.13,109.1,109.13,200.0,109.0272,109.0572,109.0272,109.0572,200.0
2016-05-16 11:10:00,109.09,109.09,109.09,109.09,200.0,109.0172,109.0172,109.0172,109.0172,200.0
2016-05-16 11:15:00,109.1,109.25,109.1,109.25,500.0,109.0272,109.1771,109.0272,109.1771,500.0
2016-05-16 11:20:00,109.25,109.28,109.14,109.28,820.0,109.1771,109.2071,109.0672,109.2071,820.0
2016-05-16 11:25:00,109.31,109.48,109.24,109.48,900.0,109.2371,109.407,109.1671,109.407,900.0
2016-05-16 11:30:00,109.5,109.5,109.5,109.5,200.0,109.427,109.427,109.427,109.427,200.0
2016-05-16 11:35:00,109.5,109.69,109.5,109.66,3701.0,109.427,109.6168,109.427,109.5868,3701.0
2016-05-16 11:40:00,109.79,109.79,109.72,109.78,500.0,109.7168,109.7168,109.6468,109.7068,500.0
2016-05-16 11:45:00,109.86,109.86,109.85,109.86,307.0,109.7867,109.7867,109.7767,109.7867,307.0
2016-05-16 11:50:00,109.83,109.9,109.83,109.89,700.0,109.7567,109.8267,109.7567,109.8167,700.0
2016-05-16 11:55:00,109.93,109.93,109.78,109.78,300.0,109.8567,109.8567,109.7068,109.7068,300.0
2016-05-16 12:00:00,109.85,109.85,109.85,109.85,100.0,109.7767,109.7767,109.7767,109.7767,100.0
2016-05-16 12:05:00,109.87,109.87,109.72,109.72,400.0,109.7967,109.7967,109.6468,109.6468,400.0
2016-05-16 12:10:00,109.72,109.72,109.72,109.72,0.0,109.6468,109.6468,109.6468,109.6468,0.0
2016-05-16 12:15:00,109.81,109.81,109.78,109.78,400.0,109.7367,109.7367,109.7068,109.7068,400.0
2016-05-16 12:20:00,109.78,109.78,109.78,109.78,0.0,109.7068,109.7068,109.7068,109.7068,0.0
2016-05-16 12:25:00,109.71,109.78,109.71,109.78,200.0,109.6368,109.7068,109.6368,109.7068,200.0
2016-05-16 12:30:00,109.74,109.74,109.74,109.74,100.0,109.6668,109.6668,109.6668,109.6668,100.0
2016-05-16 12:35:00,109.7,109.74,109.69,109.74,300.0,109.6268,109.6668,109.6168,109.6668,300.0
2016-05-16 12:40:00,109.82,109.83,109.82,109.83,600.0,109.7467,109.7567,109.7467,109.7567,600.0
2016-05-16 12:45:00,109.83,109.83,109.83,109.83,100.0,109.7567,109.7567,109.7567,109.7567,100.0
2016-05-16 12:50:00,109.85,109.9,109.85,109.9,320.0,109.7767,109.8267,109.7767,109.8267,320.0
2016-05-16 12:55:00,109.81,109.95,109.8,109.88,600.0,109.7367,109.8767,109.7268,109.8067,600.0
2016-05-16 13:00:00,109.83,110.0,109.82,110.0,1998.0,109.7567,109.9266,109.7467,109.9266,1998.0
2016-05-16 13:05:00,109.82,109.92,109.82,109.92,400.0,109.7467,109.8467,109.7467,109.8467,400.0
2016-05-16 13:10:00,109.86,109.86,109.84,109.84,200.0,109.7867,109.7867,109.7667,109.7667,200.0
2016-05-16 13:15:00,109.81,109.81,109.81,109.81,100.0,109.7367,109.7367,109.7367,109.7367,100.0
2016-05-16 13:20:00,109.78,109.84,109.78,109.84,400.0,109.7068,109.7667,109.7068,109.7667,400.0
2016-05-16 13:25:00,109.89,109.89,109.89,109.89,400.0,109.8167,109.8167,109.8167,109.8167,400.0
2016-05-16 13:30:00,109.91,109.91,109.88,109.9,500.0,109.8367,109.8367,109.8067,109.8267,500.0
2016-05-16 13:35:00,109.94,109.94,109.88,109.88,200.0,109.8667,109.8667,109.8067,109.8067,200.0
2016-05-16 13:40:00,109.86,109.91,109.82,109.87,400.0,109.7867,109.8367,109.7467,109.7967,400.0
2016-05-16 13:45:00,109.85,109.86,109.85,109.86,200.0,109.7767,109.7867,109.7767,109.7867,200.0
2016-05-16 13:50:00,109.86,109.86,109.83,109.83,200.0,109.7867,109.7867,109.7567,109.7567,200.0
2016-05-16 13:55:00,109.9,109.9,109.73,109.73,500.0,109.8267,109.8267,109.6568,109.6568,500.0
2016-05-16 14:00:00,109.77,109.95,109.76,109.95,200.0,109.6968,109.8767,109.6868,109.8767,200.0
2016-05-16 14:05:00,109.99,110.05,109.99,109.99,2200.0,109.9166,109.9766,109.9166,109.9166,2200.0
2016-05-16 14:10:00,110.03,110.03,110.03,110.03,100.0,109.9566,109.9566,109.9566,109.9566,100.0
2016-05-16 14:15:00,110.05,110.05,109.96,109.96,1021.0,109.9766,109.9766,109.8866,109.8866,1021.0
2016-05-16 14:20:00,109.99,109.99,109.99,109.99,100.0,109.9166,109.9166,109.9166,109.9166,100.0
2016-05-16 14:25:00,110.08,110.12,110.06,110.12,414.0,110.0066,110.0465,109.9866,110.0465,414.0
2016-05-16 14:30:00,110.18,110.22,110.18,110.22,319.0,110.1065,110.1465,110.1065,110.1465,319.0
2016-05-16 14:35:00,110.16,110.16,110.16,110.16,100.0,110.0865,110.0865,110.0865,110.0865,100.0
2016-05-16 14:40:00,110.2,110.25,110.2,110.25,500.0,110.1265,110.1765,110.1265,110.1765,500.0
2016-05-16 14:45:00,110.17,110.26,110.17,110.25,508.0,110.0965,110.1864,110.0965,110.1765,508.0
2016-05-16 14:50:00,110.26,110.27,110.25,110.25,600.0,110.1864,110.1964,110.1765,110.1765,600.0
2016-05-16 14:55:00,110.25,110.25,110.18,110.22,402.0,110.1765,110.1765,110.1065,110.1465,402.0
2016-05-16 15:00:00,110.31,110.31,110.31,110.31,200.0,110.2364,110.2364,110.2364,110.2364,200.0
2016-05-16 15:05:00,110.34,110.39,110.34,110.36,1000.0,110.2664,110.3164,110.2664,110.2864,1000.0
2016-05-16 15:10:00,110.36,110.36,110.25,110.27,466.0,110.2864,110.2864,110.1765,110.1964,466.0
2016-05-16 15:15:00,110.1,110.25,110.1,110.21,800.0,110.0266,110.1765,110.0266,110.1365,800.0
2016-05-16 15:20:00,110.22,110.22,110.14,110.14,600.0,110.1465,110.1465,110.0665,110.0665,600.0
2016-05-16 15:25:00,110.18,110.18,110.09,110.09,900.0,110.1065,110.1065,110.0166,110.0166,900.0
2016-05-16 15:30:00,110.16,110.16,110.12,110.12,849.0,110.0865,110.0865,110.0465,110.0465,849.0
2016-05-16 15:35:00,110.17,110.17,110.07,110.12,1268.0,110.0965,110.0965,109.9966,110.0465,1268.0
2016-05-16 15:40:00,110.12,110.12,110.0,110.0,449.0,110.0465,110.0465,109.9266,109.9266,449.0
2016-05-16 15:45:00,110.06,110.09,109.98,110.09,2503.0,109.9866,110.0166,109.9066,110.0166,2503.0
2016-05-16 15:50:00,110.14,110.14,110.02,110.04,1400.0,110.0665,110.0665,109.9466,109.9666,1400.0
2016-05-16 15:55:00,110.04,110.1,109.92,110.0,6037.0,109.9666,110.0266,109.8467,109.9266,6037.0
2016-05-17 09:30:00,109.69,109.69,108.66,108.84,1151.0,109.6168,109.6168,108.5875,108.7674,1151.0
2016-05-17 09:35:00,109.07,109.07,108.88,108.88,500.0,108.9972,108.9972,108.8074,108.8074,500.0
2016-05-17 09:40:00,108.85,108.97,108.7,108.73,778.0,108.7774,108.8973,108.6275,108.6575,778.0
2016-05-17 09:45:00,108.99,108.99,108.78,108.79,339.0,108.9173,108.9173,108.7074,108.7174,339.0
2016-05-17 09:50:00,108.73,108.73,108.59,108.59,1572.0,108.6575,108.6575,108.5176,108.5176,1572.0
2016-05-17 09:55:00,108.81,108.97,108.71,108.97,9550.0,108.7374,108.8973,108.6375,108.8973,9550.0
2016-05-17 10:00:00,108.98,109.07,108.52,108.62,4037.0,108.9073,108.9972,108.4476,108.5475,4037.0
2016-05-17 10:05:00,108.26,108.29,107.94,107.94,600.0,108.1878,108.2178,107.868,107.868,600.0
2016-05-17 10:10:00,107.89,107.89,107.89,107.89,300.0,107.818,107.818,107.818,107.818,300.0
2016-05-17 10:15:00,107.84,108.37,107.83,108.37,900.0,107.7681,108.2977,107.7581,108.2977,900.0
2016-05-17 10:20:00,108.42,108.63,108.42,108.53,400.0,108.3477,108.5575,108.3477,108.4576,400.0
2016-05-17 10:25:00,108.51,109.03,108.51,109.03,1721.0,108.4376,108.9573,108.4376,108.9573,1721.0
2016-05-17 10:30:00,109.02,109.02,108.33,108.34,2100.0,108.9473,108.9473,108.2577,108.2677,2100.0
2016-05-17 10:35:00,108.43,108.43,108.22,108.24,4100.0,108.3577,108.3577,108.1478,108.1678,4100.0
2016-05-17 10:40:00,108.37,108.37,108.28,108.28,200.0,108.2977,108.2977,108.2078,108.2078,200.0
2016-05-17 10:45:00,108.35,108.53,108.32,108.32,800.0,108.2777,108.4576,108.2477,108.2477,800.0
2016-05-17 10:50:00,108.32,108.32,108.32,108.32,0.0,108.2477,108.2477,108.2477,108.2477,0.0
2016-05-17 10:55:00,108.53,108.54,108.15,108.35,2030.0,108.4576,108.4676,108.0779,108.2777,2030.0
2016-05-17 11:00:00,108.2,108.2,108.19,108.2,200.0,108.1278,108.1278,108.1178,108.1278,200.0
2016-05-17 11:05:00,108.13,108.13,108.0,108.0,400.0,108.0579,108.0579,107.928,107.928,400.0
2016-05-17 11:10:00,108.0,108.01,107.98,107.98,400.0,107.928,107.9379,107.908,107.908,400.0
2016-05-17 11:15:00,108.03,108.24,107.95,108.24,1936.0,107.9579,108.1678,107.878,108.1678,1936.0
2016-05-17 11:20:00,108.1,108.15,108.1,108.15,400.0,108.0279,108.0779,108.0279,108.0779,400.0
2016-05-17 11:25:00,108.05,108.11,107.88,107.93,700.0,107.9779,108.0379,107.808,107.858,700.0
2016-05-17 11:30:00,107.97,108.02,107.89,107.97,905.0,107.898,107.9479,107.818,107.898,905.0
2016-05-17 11:35:00,108.17,108.17,108.16,108.17,100.0,108.0978,108.0978,108.0878,108.0978,100.0
2016-05-17 11:40:00,108.17,108.17,108.17,108.17,100.0,108.0978,108.0978,108.0978,108.0978,100.0
2016-05-17 11:45:00,108.17,108.17,108.17,108.17,0.0,108.0978,108.0978,108.0978,108.0978,0.0
2016-05-17 11:50:00,108.15,108.41,108.15,108.29,1446.0,108.0779,108.3377,108.0779,108.2178,1446.0
2016-05-17 11:55:00,108.27,108.38,108.27,108.38,200.0,108.1978,108.3077,108.1978,108.3077,200.0
2016-05-17 12:00:00,108.38,108.38,108.38,108.38,0.0,108.3077,108.3077,108.3077,108.3077,0.0
2016-05-17 12:05:00,108.38,108.46,108.24,108.26,900.0,108.3077,108.3876,108.1678,108.1878,900.0
2016-05-17 12:10:00,108.3,108.3,108.14,108.17,300.0,108.2278,108.2278,108.0679,108.0978,300.0
2016-05-17 12:15:00,108.14,108.14,107.86,107.86,1200.0,108.0679,108.0679,107.788,107.788,1200.0
2016-05-17 12:20:00,107.86,107.86,107.86,107.86,0.0,107.788,107.788,107.788,107.788,0.0
2016-05-17 12:25:00,107.72,107.94,107.72,107.94,400.0,107.6481,107.868,107.6481,107.868,400.0
2016-05-17 12:30:00,107.94,107.94,107.94,107.94,0.0,107.868,107.868,107.868,107.868,0.0
2016-05-17 12:35:00,107.94,107.94,107.94,107.94,0.0,107.868,107.868,107.868,107.868,0.0
2016-05-17 12:40:00,107.8,107.8,107.5,107.51,1910.0,107.7281,107.7281,107.4283,107.4383,1910.0
2016-05-17 12:45:00,107.51,107.56,107.51,107.53,300.0,107.4383,107.4883,107.4383,107.4583,300.0
2016-05-17 12:50:00,107.51,107.51,107.29,107.3,3160.0,107.4383,107.4383,107.2184,107.2284,3160.0
2016-05-17 12:55:00,107.25,107.25,107.25,107.25,100.0,107.1785,107.1785,107.1785,107.1785,100.0
2016-05-17 13:00:00,107.17,107.17,107.15,107.15,413.0,107.0985,107.0985,107.0785,107.0785,413.0
2016-05-17 13:05:00,107.07,107.1,107.05,107.05,500.0,106.9986,107.0286,106.9786,106.9786,500.0
2016-05-17 13:10:00,107.15,107.15,107.05,107.05,800.0,107.0785,107.0785,106.9786,106.9786,800.0
2016-05-17 13:15:00,107.11,107.25,107.11,107.12,900.0,107.0386,107.1785,107.0386,107.0485,900.0
2016-05-17 13:20:00,107.14,107.14,107.14,107.14,100.0,107.0685,107.0685,107.0685,107.0685,100.0
2016-05-17 13:25:00,107.1,107.11,107.1,107.1,400.0,107.0286,107.0386,107.0286,107.0286,400.0
2016-05-17 13:30:00,107.1,107.26,107.09,107.18,3110.0,107.0286,107.1885,107.0186,107.1085,3110.0
2016-05-17 13:35:00,107.27,107.35,107.23,107.27,2770.0,107.1984,107.2784,107.1585,107.1984,2770.0
2016-05-17 13:40:00,107.26,107.32,107.26,107.32,400.0,107.1885,107.2484,107.1885,107.2484,400.0
2016-05-17 13:45:00,107.31,107.32,107.25,107.25,800.0,107.2384,107.2484,107.1785,107.1785,800.0
2016-05-17 13:50:00,107.19,107.19,107.09,107.09,500.0,107.1185,107.1185,107.0186,107.0186,500.0
2016-05-17 13:55:00,107.06,107.06,106.57,106.58,5873.0,106.9886,106.9886,106.4989,106.5089,5873.0
2016-05-17 14:00:00,106.69,106.82,106.61,106.76,3447.0,106.6188,106.7487,106.5389,106.6888,3447.0
2016-05-17 14:05:00,106.62,106.7,106.52,106.65,1600.0,106.5489,106.6288,106.4489,106.5789,1600.0
2016-05-17 14:10:00,106.65,106.65,106.41,106.62,2450.0,106.5789,106.5789,106.339,106.5489,2450.0
2016-05-17 14:15:00,106.58,106.62,106.2,106.2,1200.0,106.5089,106.5489,106.1292,106.1292,1200.0
2016-05-17 14:20:00,106.19,106.19,106.01,106.01,500.0,106.1192,106.1192,105.9393,105.9393,500.0
2016-05-17 14:25:00,105.98,106.15,105.65,106.15,3800.0,105.9093,106.0792,105.5795,106.0792,3800.0
2016-05-17 14:30:00,106.02,106.08,105.75,105.75,800.0,105.9493,106.0092,105.6795,105.6795,800.0
2016-05-17 14:35:00,105.95,105.95,105.95,105.95,500.0,105.8793,105.8793,105.8793,105.8793,500.0
2016-05-17 14:40:00,105.96,106.0,105.84,105.9,1700.0,105.8893,105.9293,105.7694,105.8294,1700.0
2016-05-17 14:45:00,105.98,106.16,105.98,106.08,604.0,105.9093,106.0892,105.9093,106.0092,604.0
2016-05-17 14:50:00,106.12,106.13,105.85,105.85,1302.0,106.0492,106.0592,105.7794,105.7794,1302.0
2016-05-17 14:55:00,105.77,106.11,105.77,106.11,2000.0,105.6994,106.0392,105.6994,106.0392,2000.0
2016-05-17 15:00:00,106.09,106.09,105.92,106.0,2211.0,106.0192,106.0192,105.8493,105.9293,2211.0
2016-05-17 15:05:00,106.0,106.18,105.97,106.06,1420.0,105.9293,106.1092,105.8993,105.9893,1420.0
2016-05-17 15:10:00,105.93,106.06,105.93,106.0,1700.0,105.8593,105.9893,105.8593,105.9293,1700.0
2016-05-17 15:15:00,105.88,105.97,105.88,105.93,1715.0,105.8094,105.8993,105.8094,105.8593,1715.0
2016-05-17 15:20:00,105.8,105.93,105.8,105.89,2300.0,105.7294,105.8593,105.7294,105.8194,2300.0
2016-05-17 15:25:00,105.81,105.97,105.67,105.97,8150.0,105.7394,105.8993,105.5995,105.8993,8150.0
2016-05-17 15:30:00,106.0,106.13,106.0,106.02,2727.0,105.9293,106.0592,105.9293,105.9493,2727.0
2016-05-17 15:35:00,106.02,106.12,105.99,106.12,1600.0,105.9493,106.0492,105.9193,106.0492,1600.0
2016-05-17 15:40:00,106.09,106.23,106.03,106.22,4280.0,106.0192,106.1591,105.9593,106.1491,4280.0
2016-05-17 15:45:00,106.25,106.43,106.25,106.41,2861.0,106.1791,106.359,106.1791,106.339,2861.0
2016-05-17 15:50:00,106.41,106.5,106.38,106.5,9235.0,106.339,106.429,106.309,106.429,9235.0
2016-05-17 15:55:00,106.52,106.52,106.1,106.14,12172.0,106.4489,106.4489,106.0292,106.0692,12172.0
2016-05-18 09:30:00,105.86,105.86,105.86,105.86,500.0,105.7894,105.7894,105.7894,105.7894,500.0
2016-05-18 09:35:00,106.97,106.97,106.51,106.51,300.0,106.8986,106.8986,106.439,106.439,300.0
2016-05-18 09:40:00,106.48,106.74,106.47,106.74,1000.0,106.409,106.6688,106.399,106.6688,1000.0
2016-05-18 09:45:00,106.22,106.22,106.21,106.22,100.0,106.1491,106.1491,106.1392,106.1491,100.0
2016-05-18 09:50:00,106.5,106.65,106.5,106.65,250.0,106.429,106.5789,106.429,106.5789,250.0
2016-05-18 09:55:00,106.65,106.65,106.65,106.65,0.0,106.5789,106.5789,106.5789,106.5789,0.0
2016-05-18 10:00:00,106.86,107.34,106.71,106.85,2727.0,106.7887,107.2684,106.6388,106.7787,2727.0
2016-05-18 10:05:00,106.79,106.97,106.52,106.82,2119.0,106.7188,106.8986,106.4489,106.7487,2119.0
2016-05-18 10:10:00,106.41,106.5,106.35,106.35,600.0,106.339,106.429,106.2791,106.2791,600.0
2016-05-18 10:15:00,106.5,106.82,106.5,106.5,1600.0,106.429,106.7487,106.429,106.429,1600.0
2016-05-18 10:20:00,106.5,106.89,106.5,106.8,2873.0,106.429,106.8187,106.429,106.7288,2873.0
2016-05-18 10:25:00,106.82,106.86,106.46,106.52,2400.0,106.7487,106.7887,106.389,106.4489,2400.0
2016-05-18 10:30:00,106.5,106.76,106.5,106.74,1400.0,106.429,106.6888,106.429,106.6688,1400.0
2016-05-18 10:35:00,106.67,106.83,106.29,106.32,7300.0,106.5988,106.7587,106.2191,106.2491,7300.0
2016-05-18 10:40:00,106.31,106.31,106.28,106.28,200.0,106.2391,106.2391,106.2091,106.2091,200.0
2016-05-18 10:45:00,106.43,106.77,106.34,106.58,2100.0,106.359,106.6988,106.2691,106.5089,2100.0
2016-05-18 10:50:00,106.46,106.58,106.31,106.31,1200.0,106.389,106.5089,106.2391,106.2391,1200.0
2016-05-18 10:55:00,106.31,106.31,106.31,106.31,0.0,106.2391,106.2391,106.2391,106.2391,0.0
2016-05-18 11:00:00,106.44,106.44,106.31,106.38,400.0,106.369,106.369,106.2391,106.309,400.0
2016-05-18 11:05:00,106.41,106.41,106.32,106.32,700.0,106.339,106.339,106.2491,106.2491,700.0
2016-05-18 11:10:00,106.43,106.43,106.12,106.34,2765.0,106.359,106.359,106.0492,106.2691,2765.0
2016-05-18 11:15:00,106.33,106.42,106.28,106.42,3739.0,106.2591,106.349,106.2091,106.349,3739.0
2016-05-18 11:20:00,106.35,106.55,106.31,106.4,1600.0,106.2791,106.4789,106.2391,106.329,1600.0
2016-05-18 11:25:00,106.37,106.45,106.31,106.45,582.0,106.299,106.379,106.2391,106.379,582.0
2016-05-18 11:30:00,106.45,106.45,106.45,106.45,0.0,106.379,106.379,106.379,106.379,0.0
2016-05-18 11:35:00,106.64,106.83,106.64,106.83,400.0,106.5689,106.7587,106.5689,106.7587,400.0
2016-05-18 11:40:00,106.82,106.88,106.82,106.88,500.0,106.7487,106.8087,106.7487,106.8087,500.0
2016-05-18 11:45:00,106.93,106.93,106.93,106.93,100.0,106.8587,106.8587,106.8587,106.8587,100.0
2016-05-18 11:50:00,106.99,107.01,106.92,107.0,1550.0,106.9186,106.9386,106.8487,106.9286,1550.0
2016-05-18 11:55:00,106.69,106.69,106.69,106.69,100.0,106.6188,106.6188,106.6188,106.6188,100.0
2016-05-18 12:00:00,106.69,106.69,106.69,106.69,0.0,106.6188,106.6188,106.6188,106.6188,0.0
2016-05-18 12:05:00,106.57,106.57,106.29,106.31,2400.0,106.4989,106.4989,106.2191,106.2391,2400.0
2016-05-18 12:10:00,106.32,106.32,106.28,106.28,200.0,106.2491,106.2491,106.2091,106.2091,200.0
2016-05-18 12:15:00,106.37,106.37,106.32,106.37,800.0,106.299,106.299,106.2491,106.299,800.0
2016-05-18 12:20:00,106.38,106.38,106.08,106.13,3200.0,106.309,106.309,106.0092,106.0592,3200.0
2016-05-18 12:25:00,106.1,106.11,106.0,106.0,2200.0,106.0292,106.0392,105.9293,105.9293,2200.0
2016-05-18 12:30:00,105.94,106.05,105.94,106.05,500.0,105.8693,105.9793,105.8693,105.9793,500.0
2016-05-18 12:35:00,105.96,105.96,105.91,105.91,400.0,105.8893,105.8893,105.8394,105.8394,400.0
2016-05-18 12:40:00,106.03,106.03,106.03,106.03,100.0,105.9593,105.9593,105.9593,105.9593,100.0
2016-05-18 12:45:00,106.03,106.03,106.03,106.03,0.0,105.9593,105.9593,105.9593,105.9593,0.0
2016-05-18 12:50:00,106.09,106.23,106.08,106.23,2200.0,106.0192,106.1591,106.0092,106.1591,2200.0
2016-05-18 12:55:00,106.35,106.59,106.29,106.47,3400.0,106.2791,106.5189,106.2191,106.399,3400.0
2016-05-18 13:00:00,106.47,106.47,106.47,106.47,0.0,106.399,106.399,106.399,106.399,0.0
2016-05-18 13:05:00,106.47,106.47,106.47,106.47,0.0,106.399,106.399,106.399,106.399,0.0
2016-05-18 13:10:00,106.47,106.47,106.47,106.47,0.0,106.399,106.399,106.399,106.399,0.0
2016-05-18 13:15:00,106.47,106.47,106.47,106.47,0.0,106.399,106.399,106.399,106.399,0.0
2016-05-18 13:20:00,106.6,106.76,106.59,106.76,600.0,106.5289,106.6888,106.5189,106.6888,600.0
2016-05-18 13:25:00,106.76,106.76,106.76,106.76,0.0,106.6888,106.6888,106.6888,106.6888,0.0
2016-05-18 13:30:00,107.18,107.18,107.03,107.05,1455.0,107.1085,107.1085,106.9586,106.9786,1455.0
2016-05-18 13:35:00,107.0,107.0,106.66,106.66,2400.0,106.9286,106.9286,106.5889,106.5889,2400.0
2016-05-18 13:40:00,106.63,106.8,106.63,106.77,2374.0,106.5589,106.7288,106.5589,106.6988,2374.0
2016-05-18 13:45:00,106.8,107.1,106.76,107.0,6247.0,106.7288,107.0286,106.6888,106.9286,6247.0
2016-05-18 13:50:00,106.85,106.85,106.85,106.85,100.0,106.7787,106.7787,106.7787,106.7787,100.0
2016-05-18 13:55:00,107.02,107.02,106.88,106.88,1300.0,106.9486,106.9486,106.8087,106.8087,1300.0
2016-05-18 14:00:00,106.79,106.79,106.44,106.63,1800.0,106.7188,106.7188,106.369,106.5589,1800.0
2016-05-18 14:05:00,106.47,106.5,105.97,106.5,1700.0,106.399,106.429,105.8993,106.429,1700.0
2016-05-18 14:10:00,106.38,106.38,106.2,106.2,420.0,106.309,106.309,106.1292,106.1292,420.0
2016-05-18 14:15:00,106.01,106.07,105.69,105.86,3100.0,105.9393,105.9992,105.6195,105.7894,3100.0
2016-05-18 14:20:00,105.87,105.87,105.64,105.71,2005.0,105.7994,105.7994,105.5695,105.6395,2005.0
2016-05-18 14:25:00,105.59,105.59,105.31,105.31,1700.0,105.5196,105.5196,105.2398,105.2398,1700.0
2016-05-18 14:30:00,105.19,105.28,104.72,105.21,5400.0,105.1198,105.2098,104.6501,105.1398,5400.0
2016-05-18 14:35:00,105.42,105.45,105.32,105.45,803.0,105.3497,105.3797,105.2497,105.3797,803.0
2016-05-18 14:40:00,105.51,105.68,105.51,105.68,600.0,105.4396,105.6095,105.4396,105.6095,600.0
2016-05-18 14:45:00,105.68,105.74,105.63,105.72,1897.0,105.6095,105.6695,105.5595,105.6495,1897.0
2016-05-18 14:50:00,105.83,105.96,105.73,105.73,500.0,105.7594,105.8893,105.6595,105.6595,500.0
2016-05-18 14:55:00,105.68,105.73,105.52,105.67,700.0,105.6095,105.6595,105.4496,105.5995,700.0
2016-05-18 15:00:00,105.76,106.0,105.76,105.97,700.0,105.6895,105.9293,105.6895,105.8993,700.0
2016-05-18 15:05:00,105.96,105.98,105.94,105.94,1000.0,105.8893,105.9093,105.8693,105.8693,1000.0
2016-05-18 15:10:00,105.82,105.82,105.6,105.62,2000.0,105.7494,105.7494,105.5296,105.5495,2000.0
2016-05-18 15:15:00,105.63,105.63,105.48,105.63,3400.0,105.5595,105.5595,105.4096,105.5595,3400.0
2016-05-18 15:20:00,105.57,105.57,105.25,105.3,2100.0,105.4996,105.4996,105.1798,105.2298,2100.0
2016-05-18 15:25:00,105.3,105.34,105.15,105.21,2912.0,105.2298,105.2697,105.0799,105.1398,2912.0
2016-05-18 15:30:00,105.21,105.33,105.15,105.29,5552.0,105.1398,105.2597,105.0799,105.2198,5552.0
2016-05-18 15:35:00,105.3,105.34,105.19,105.2,2400.0,105.2298,105.2697,105.1198,105.1298,2400.0
2016-05-18 15:40:00,105.24,105.46,105.24,105.38,2400.0,105.1698,105.3897,105.1698,105.3097,2400.0
2016-05-18 15:45:00,105.47,105.59,105.41,105.56,3500.0,105.3996,105.5196,105.3397,105.4896,3500.0
2016-05-18 15:50:00,105.64,105.64,105.49,105.52,5500.0,105.5695,105.5695,105.4196,105.4496,5500.0
2016-05-18 15:55:00,105.52,105.77,105.49,105.74,11337.0,105.4496,105.6994,105.4196,105.6695,11337.0
2016-05-19 09:30:00,104.89,105.4,104.89,105.4,1118.0,104.82,105.3297,104.82,105.3297,1118.0
2016-05-19 09:35:00,105.08,106.01,105.08,105.51,800.0,105.0099,105.9393,105.0099,105.4396,800.0
2016-05-19 09:40:00,105.56,105.56,104.92,104.92,596.0,105.4896,105.4896,104.85,104.85,596.0
2016-05-19 09:45:00,105.72,105.84,105.07,105.7,1018.0,105.6495,105.7694,104.9999,105.6295,1018.0
2016-05-19 09:50:00,105.6,105.81,105.41,105.59,3685.0,105.5296,105.7394,105.3397,105.5196,3685.0
2016-05-19 09:55:00,105.32,105.32,105.32,105.32,100.0,105.2497,105.2497,105.2497,105.2497,100.0
2016-05-19 10:00:00,105.06,105.68,105.06,105.52,1100.0,104.9899,105.6095,104.9899,105.4496,1100.0
2016-05-19 10:05:00,105.38,105.47,105.31,105.47,500.0,105.3097,105.3996,105.2398,105.3996,500.0
2016-05-19 10:10:00,105.46,105.53,105.24,105.34,1600.0,105.3897,105.4596,105.1698,105.2697,1600.0
2016-05-19 10:15:00,105.3,105.38,105.29,105.29,400.0,105.2298,105.3097,105.2198,105.2198,400.0
2016-05-19 10:20:00,105.38,105.38,105.21,105.28,1300.0,105.3097,105.3097,105.1398,105.2098,1300.0
2016-05-19 10:25:00,105.51,105.51,105.51,105.51,200.0,105.4396,105.4396,105.4396,105.4396,200.0
2016-05-19 10:30:00,105.24,105.51,105.21,105.22,800.0,105.1698,105.4396,105.1398,105.1498,800.0
2016-05-19 10:35:00,105.27,105.34,105.09,105.18,700.0,105.1998,105.2697,105.0199,105.1098,700.0
2016-05-19 10:40:00,105.06,105.17,105.06,105.17,600.0,104.9899,105.0998,104.9899,105.0998,600.0
2016-05-19 10:45:00,105.3,105.3,105.0,105.12,1500.0,105.2298,105.2298,104.93,105.0499,1500.0
2016-05-19 10:50:00,105.2,105.21,105.01,105.01,605.0,105.1298,105.1398,104.94,104.94,605.0
2016-05-19 10:55:00,105.11,105.11,105.11,105.11,100.0,105.0399,105.0399,105.0399,105.0399,100.0
2016-05-19 11:00:00,104.69,104.77,104.5,104.77,600.0,104.6202,104.7001,104.4303,104.7001,600.0
2016-05-19 11:05:00,104.41,104.51,104.36,104.36,610.0,104.3404,104.4403,104.2904,104.2904,610.0
2016-05-19 11:10:00,104.29,104.3,104.11,104.12,1100.0,104.2204,104.2304,104.0406,104.0505,1100.0
2016-05-19 11:15:00,104.31,104.42,104.22,104.22,700.0,104.2404,104.3503,104.1505,104.1505,700.0
2016-05-19 11:20:00,104.29,104.41,104.2,104.41,1700.0,104.2204,104.3404,104.1305,104.3404,1700.0
2016-05-19 11:25:00,104.32,104.49,104.2,104.2,3300.0,104.2504,104.4203,104.1305,104.1305,3300.0
2016-05-19 11:30:00,104.3,104.35,104.16,104.27,2335.0,104.2304,104.2804,104.0905,104.2004,2335.0
2016-05-19 11:35:00,104.27,104.27,103.9,103.9,3270.0,104.2004,104.2004,103.8307,103.8307,3270.0
2016-05-19 11:40:00,103.83,103.84,103.5,103.68,2400.0,103.7607,103.7707,103.431,103.6108,2400.0
2016-05-19 11:45:00,103.5,103.65,103.5,103.51,500.0,103.431,103.5809,103.431,103.441,500.0
2016-05-19 11:50:00,103.6,103.6,103.5,103.51,1100.0,103.5309,103.5309,103.431,103.441,1100.0
2016-05-19 11:55:00,103.56,104.15,103.56,104.05,6000.0,103.4909,104.0805,103.4909,103.9806,6000.0
2016-05-19 12:00:00,104.05,104.26,104.03,104.03,700.0,103.9806,104.1905,103.9606,103.9606,700.0
2016-05-19 12:05:00,104.04,104.04,103.98,103.99,900.0,103.9706,103.9706,103.9106,103.9206,900.0
2016-05-19 12:10:00,104.0,104.03,104.0,104.02,600.0,103.9306,103.9606,103.9306,103.9506,600.0
2016-05-19 12:15:00,104.14,104.21,104.04,104.05,400.0,104.0705,104.1405,103.9706,103.9806,400.0
2016-05-19 12:20:00,104.14,104.14,104.05,104.05,906.0,104.0705,104.0705,103.9806,103.9806,906.0
2016-05-19 12:25:00,104.03,104.07,103.98,104.07,1900.0,103.9606,104.0006,103.9106,104.0006,1900.0
2016-05-19 12:30:00,104.09,104.22,104.04,104.22,2200.0,104.0206,104.1505,103.9706,104.1505,2200.0
2016-05-19 12:35:00,104.2,104.2,104.15,104.15,600.0,104.1305,104.1305,104.0805,104.0805,600.0
2016-05-19 12:40:00,104.18,104.25,104.15,104.25,1620.0,104.1105,104.1805,104.0805,104.1805,1620.0
2016-05-19 12:45:00,104.27,104.32,104.22,104.32,300.0,104.2004,104.2504,104.1505,104.2504,300.0
2016-05-19 12:50:00,104.27,104.28,104.23,104.28,300.0,104.2004,104.2104,104.1605,104.2104,300.0
2016-05-19 12:55:00,104.25,104.4,104.2,104.22,700.0,104.1805,104.3304,104.1305,104.1505,700.0
2016-05-19 13:00:00,104.42,104.46,104.38,104.38,300.0,104.3503,104.3903,104.3104,104.3104,300.0
2016-05-19 13:05:00,104.25,104.35,104.25,104.3,1500.0,104.1805,104.2804,104.1805,104.2304,1500.0
2016-05-19 13:10:00,104.3,104.48,104.3,104.47,400.0,104.2304,104.4103,104.2304,104.4003,400.0
2016-05-19 13:15:00,104.34,104.34,104.34,104.34,200.0,104.2704,104.2704,104.2704,104.2704,200.0
2016-05-19 13:20:00,104.52,104.52,104.52,104.52,100.0,104.4503,104.4503,104.4503,104.4503,100.0
2016-05-19 13:25:00,104.44,104.44,104.44,104.44,100.0,104.3703,104.3703,104.3703,104.3703,100.0
2016-05-19 13:30:00,104.55,104.65,104.37,104.5,1900.0,104.4803,104.5802,104.3004,104.4303,1900.0
2016-05-19 13:35:00,104.57,104.73,104.47,104.49,3969.0,104.5002,104.6601,104.4003,104.4203,3969.0
2016-05-19 13:40:00,104.5,104.55,104.5,104.54,1200.0,104.4303,104.4803,104.4303,104.4703,1200.0
2016-05-19 13:45:00,104.53,104.55,104.32,104.42,3100.0,104.4603,104.4803,104.2504,104.3503,3100.0
2016-05-19 13:50:00,104.39,104.39,104.21,104.21,850.0,104.3204,104.3204,104.1405,104.1405,850.0
2016-05-19 13:55:00,104.05,104.06,104.0,104.0,846.0,103.9806,103.9906,103.9306,103.9306,846.0
2016-05-19 14:00:00,104.03,104.15,104.03,104.15,600.0,103.9606,104.0805,103.9606,104.0805,600.0
2016-05-19 14:05:00,104.21,104.21,104.21,104.21,100.0,104.1405,104.1405,104.1405,104.1405,100.0
2016-05-19 14:10:00,104.06,104.31,104.06,104.31,200.0,103.9906,104.2404,103.9906,104.2404,200.0
2016-05-19 14:15:00,104.07,104.31,104.07,104.23,400.0,104.0006,104.2404,104.0006,104.1605,400.0
2016-05-19 14:20:00,104.33,104.33,104.33,104.33,100.0,104.2604,104.2604,104.2604,104.2604,100.0
2016-05-19 14:25:00,104.33,104.5,104.33,104.5,800.0,104.2604,104.4303,104.2604,104.4303,800.0
2016-05-19 14:30:00,104.5,104.52,104.5,104.52,500.0,104.4303,104.4503,104.4303,104.4503,500.0
2016-05-19 14:35:00,104.47,104.47,104.38,104.38,1500.0,104.4003,104.4003,104.3104,104.3104,1500.0
2016-05-19 14:40:00,104.5,104.52,104.5,104.52,600.0,104.4303,104.4503,104.4303,104.4503,600.0
2016-05-19 14:45:00,104.46,104.62,104.34,104.4,2280.0,104.3903,104.5502,104.2704,104.3304,2280.0
2016-05-19 14:50:00,104.36,104.36,104.36,104.36,400.0,104.2904,104.2904,104.2904,104.2904,400.0
2016-05-19 14:55:00,104.43,104.43,104.38,104.39,230.0,104.3603,104.3603,104.3104,104.3204,230.0
2016-05-19 15:00:00,104.38,104.5,104.32,104.48,500.0,104.3104,104.4303,104.2504,104.4103,500.0
2016-05-19 15:05:00,104.71,104.71,104.58,104.68,1850.0,104.6402,104.6402,104.5102,104.6102,1850.0
2016-05-19 15:10:00,104.65,105.06,104.58,104.92,962.0,104.5802,104.9899,104.5102,104.85,962.0
2016-05-19 15:15:00,104.79,104.79,104.5,104.5,4365.0,104.7201,104.7201,104.4303,104.4303,4365.0
2016-05-19 15:20:00,104.66,104.75,104.5,104.74,1200.0,104.5902,104.6801,104.4303,104.6701,1200.0
2016-05-19 15:25:00,104.67,104.67,104.54,104.55,1223.0,104.6002,104.6002,104.4703,104.4803,1223.0
2016-05-19 15:30:00,104.52,104.52,104.45,104.46,423.0,104.4503,104.4503,104.3803,104.3903,423.0
2016-05-19 15:35:00,104.5,104.58,104.5,104.58,600.0,104.4303,104.5102,104.4303,104.5102,600.0
2016-05-19 15:40:00,104.64,104.68,104.51,104.51,2419.0,104.5702,104.6102,104.4403,104.4403,2419.0
2016-05-19 15:45:00,104.61,104.81,104.61,104.81,3809.0,104.5402,104.7401,104.5402,104.7401,3809.0
2016-05-19 15:50:00,104.87,104.87,104.65,104.67,2900.0,104.8,104.8,104.5802,104.6002,2900.0
2016-05-19 15:55:00,104.76,104.78,104.52,104.54,7889.0,104.6901,104.7101,104.4503,104.4703,7889.0
2016-05-20 09:30:00,104.76,105.0,104.76,105.0,6252.0,104.6901,104.93,104.6901,104.93,6252.0
2016-05-20 09:35:00,105.18,105.18,104.69,104.7,415.0,105.1098,105.1098,104.6202,104.6302,415.0
2016-05-20 09:40:00,105.13,105.5,105.09,105.5,1061.0,105.0599,105.4296,105.0199,105.4296,1061.0
2016-05-20 09:45:00,105.33,105.49,105.17,105.48,1000.0,105.2597,105.4196,105.0998,105.4096,1000.0
2016-05-20 09:50:00,105.5,105.98,105.48,105.51,1500.0,105.4296,105.9093,105.4096,105.4396,1500.0
2016-05-20 09:55:00,105.67,105.84,105.62,105.71,7300.0,105.5995,105.7694,105.5495,105.6395,7300.0
2016-05-20 10:00:00,105.95,105.95,105.77,105.77,200.0,105.8793,105.8793,105.6994,105.6994,200.0
2016-05-20 10:05:00,105.8,105.96,105.8,105.95,800.0,105.7294,105.8893,105.7294,105.8793,800.0
2016-05-20 10:10:00,105.95,105.95,105.86,105.9,1800.0,105.8793,105.8793,105.7894,105.8294,1800.0
2016-05-20 10:15:00,105.9,105.94,105.79,105.88,2100.0,105.8294,105.8693,105.7194,105.8094,2100.0
2016-05-20 10:20:00,105.92,105.92,105.85,105.85,1000.0,105.8493,105.8493,105.7794,105.7794,1000.0
2016-05-20 10:25:00,105.85,105.85,105.85,105.85,0.0,105.7794,105.7794,105.7794,105.7794,0.0
2016-05-20 10:30:00,105.92,106.64,105.84,106.64,15019.0,105.8493,106.5689,105.7694,106.5689,15019.0
2016-05-20 10:35:00,106.5,106.5,106.5,106.5,300.0,106.429,106.429,106.429,106.429,300.0
2016-05-20 10:40:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-05-20 10:45:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-05-20 10:50:00,106.81,106.81,106.65,106.7,700.0,106.7388,106.7388,106.5789,106.6288,700.0
2016-05-20 10:55:00,106.56,106.58,106.32,106.56,3700.0,106.4889,106.5089,106.2491,106.4889,3700.0
2016-05-20 11:00:00,106.57,106.58,106.57,106.58,400.0,106.4989,106.5089,106.4989,106.5089,400.0
2016-05-20 11:05:00,106.55,106.55,106.33,106.43,900.0,106.4789,106.4789,106.2591,106.359,900.0
2016-05-20 11:10:00,106.5,106.5,106.39,106.39,220.0,106.429,106.429,106.319,106.319,220.0
2016-05-20 11:15:00,106.39,106.39,106.39,106.39,0.0,106.319,106.319,106.319,106.319,0.0
2016-05-20 11:20:00,106.41,106.45,106.16,106.32,4629.0,106.339,106.379,106.0892,106.2491,4629.0
2016-05-20 11:25:00,106.32,106.32,106.32,106.32,0.0,106.2491,106.2491,106.2491,106.2491,0.0
2016-05-20 11:30:00,106.5,106.51,106.46,106.5,400.0,106.429,106.439,106.389,106.429,400.0
2016-05-20 11:35:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-05-20 11:40:00,106.65,106.65,106.65,106.65,100.0,106.5789,106.5789,106.5789,106.5789,100.0
2016-05-20 11:45:00,106.65,106.65,106.65,106.65,0.0,106.5789,106.5789,106.5789,106.5789,0.0
2016-05-20 11:50:00,106.6,106.6,106.6,106.6,100.0,106.5289,106.5289,106.5289,106.5289,100.0
2016-05-20 11:55:00,106.6,106.63,106.59,106.63,500.0,106.5289,106.5589,106.5189,106.5589,500.0
2016-05-20 12:00:00,106.68,106.72,106.55,106.55,800.0,106.6088,106.6488,106.4789,106.4789,800.0
2016-05-20 12:05:00,106.55,106.55,106.55,106.55,0.0,106.4789,106.4789,106.4789,106.4789,0.0
2016-05-20 12:10:00,106.55,106.55,106.55,106.55,0.0,106.4789,106.4789,106.4789,106.4789,0.0
2016-05-20 12:15:00,106.49,106.49,106.49,106.49,100.0,106.419,106.419,106.419,106.419,100.0
2016-05-20 12:20:00,106.57,106.58,106.54,106.57,1000.0,106.4989,106.5089,106.4689,106.4989,1000.0
2016-05-20 12:25:00,106.57,106.57,106.57,106.57,0.0,106.4989,106.4989,106.4989,106.4989,0.0
2016-05-20 12:30:00,106.45,106.46,106.39,106.46,1000.0,106.379,106.389,106.319,106.389,1000.0
2016-05-20 12:35:00,106.47,106.72,106.47,106.72,802.0,106.399,106.6488,106.399,106.6488,802.0
2016-05-20 12:40:00,106.75,106.75,106.73,106.75,300.0,106.6788,106.6788,106.6588,106.6788,300.0
2016-05-20 12:45:00,106.76,106.99,106.76,106.86,4200.0,106.6888,106.9186,106.6888,106.7887,4200.0
2016-05-20 12:50:00,106.87,107.04,106.85,107.04,500.0,106.7987,106.9686,106.7787,106.9686,500.0
2016-05-20 12:55:00,107.06,107.11,107.06,107.11,400.0,106.9886,107.0386,106.9886,107.0386,400.0
2016-05-20 13:00:00,107.13,107.13,107.0,107.0,500.0,107.0585,107.0585,106.9286,106.9286,500.0
2016-05-20 13:05:00,107.11,107.23,107.02,107.23,5701.0,107.0386,107.1585,106.9486,107.1585,5701.0
2016-05-20 13:10:00,107.05,107.06,106.91,106.91,3672.0,106.9786,106.9886,106.8387,106.8387,3672.0
2016-05-20 13:15:00,106.93,106.93,106.83,106.83,585.0,106.8587,106.8587,106.7587,106.7587,585.0
2016-05-20 13:20:00,106.83,106.83,106.83,106.83,0.0,106.7587,106.7587,106.7587,106.7587,0.0
2016-05-20 13:25:00,106.88,106.88,106.78,106.78,705.0,106.8087,106.8087,106.7088,106.7088,705.0
2016-05-20 13:30:00,106.69,106.77,106.69,106.77,633.0,106.6188,106.6988,106.6188,106.6988,633.0
2016-05-20 13:35:00,106.77,106.77,106.77,106.77,0.0,106.6988,106.6988,106.6988,106.6988,0.0
2016-05-20 13:40:00,106.62,106.84,106.59,106.65,2300.0,106.5489,106.7687,106.5189,106.5789,2300.0
2016-05-20 13:45:00,106.81,106.88,106.7,106.87,2454.0,106.7388,106.8087,106.6288,106.7987,2454.0
2016-05-20 13:50:00,106.73,106.73,106.73,106.73,100.0,106.6588,106.6588,106.6588,106.6588,100.0
2016-05-20 13:55:00,106.71,106.71,106.66,106.71,500.0,106.6388,106.6388,106.5889,106.6388,500.0
2016-05-20 14:00:00,106.76,106.76,106.76,106.76,200.0,106.6888,106.6888,106.6888,106.6888,200.0
2016-05-20 14:05:00,106.72,106.72,106.7,106.7,300.0,106.6488,106.6488,106.6288,106.6288,300.0
2016-05-20 14:10:00,106.74,106.75,106.74,106.74,200.0,106.6688,106.6788,106.6688,106.6688,200.0
2016-05-20 14:15:00,106.81,107.02,106.81,106.94,2050.0,106.7388,106.9486,106.7388,106.8687,2050.0
2016-05-20 14:20:00,106.82,106.88,106.82,106.84,300.0,106.7487,106.8087,106.7487,106.7687,300.0
2016-05-20 14:25:00,106.9,106.91,106.9,106.91,200.0,106.8287,106.8387,106.8287,106.8387,200.0
2016-05-20 14:30:00,106.91,106.91,106.91,106.91,0.0,106.8387,106.8387,106.8387,106.8387,0.0
2016-05-20 14:35:00,106.95,107.1,106.92,106.92,1100.0,106.8787,107.0286,106.8487,106.8487,1100.0
2016-05-20 14:40:00,106.92,106.98,106.92,106.98,200.0,106.8487,106.9086,106.8487,106.9086,200.0
2016-05-20 14:45:00,106.98,106.98,106.98,106.98,0.0,106.9086,106.9086,106.9086,106.9086,0.0
2016-05-20 14:50:00,106.94,106.94,106.94,106.94,300.0,106.8687,106.8687,106.8687,106.8687,300.0
2016-05-20 14:55:00,106.95,107.04,106.85,106.85,700.0,106.8787,106.9686,106.7787,106.7787,700.0
2016-05-20 15:00:00,106.94,106.94,106.79,106.79,700.0,106.8687,106.8687,106.7188,106.7188,700.0
2016-05-20 15:05:00,106.67,106.67,106.52,106.63,300.0,106.5988,106.5988,106.4489,106.5589,300.0
2016-05-20 15:10:00,106.64,106.64,106.64,106.64,400.0,106.5689,106.5689,106.5689,106.5689,400.0
2016-05-20 15:15:00,106.71,106.81,106.71,106.78,700.0,106.6388,106.7388,106.6388,106.7088,700.0
2016-05-20 15:20:00,106.66,106.85,106.66,106.68,600.0,106.5889,106.7787,106.5889,106.6088,600.0
2016-05-20 15:25:00,106.77,106.82,106.77,106.82,400.0,106.6988,106.7487,106.6988,106.7487,400.0
2016-05-20 15:30:00,106.84,106.9,106.82,106.9,900.0,106.7687,106.8287,106.7487,106.8287,900.0
2016-05-20 15:35:00,106.9,106.97,106.87,106.89,1100.0,106.8287,106.8986,106.7987,106.8187,1100.0
2016-05-20 15:40:00,106.8,107.03,106.8,107.01,1430.0,106.7288,106.9586,106.7288,106.9386,1430.0
2016-05-20 15:45:00,106.92,106.92,106.78,106.9,1700.0,106.8487,106.8487,106.7088,106.8287,1700.0
2016-05-20 15:50:00,106.81,106.96,106.81,106.96,2000.0,106.7388,106.8887,106.7388,106.8887,2000.0
2016-05-20 15:55:00,106.97,107.2,106.97,107.14,15265.0,106.8986,107.1285,106.8986,107.0685,15265.0
2016-05-23 09:30:00,107.16,107.16,107.16,107.16,719.0,107.1087,107.1087,107.1087,107.1087,719.0
2016-05-23 09:35:00,107.16,107.77,107.16,107.77,1100.0,107.1087,107.7184,107.1087,107.7184,1100.0
2016-05-23 09:40:00,107.77,107.77,107.21,107.21,325.0,107.7184,107.7184,107.1586,107.1586,325.0
2016-05-23 09:45:00,107.29,107.29,107.29,107.29,100.0,107.2386,107.2386,107.2386,107.2386,100.0
2016-05-23 09:50:00,107.29,107.29,107.06,107.06,200.0,107.2386,107.2386,107.0087,107.0087,200.0
2016-05-23 09:55:00,107.42,107.42,107.25,107.26,900.0,107.3685,107.3685,107.1986,107.2086,900.0
2016-05-23 10:00:00,107.21,107.21,107.21,107.21,200.0,107.1586,107.1586,107.1586,107.1586,200.0
2016-05-23 10:05:00,107.23,107.23,107.23,107.23,100.0,107.1786,107.1786,107.1786,107.1786,100.0
2016-05-23 10:10:00,107.24,107.51,107.11,107.5,5600.0,107.1886,107.4585,107.0587,107.4485,5600.0
2016-05-23 10:15:00,107.55,107.85,107.5,107.67,1700.0,107.4985,107.7983,107.4485,107.6184,1700.0
2016-05-23 10:20:00,107.69,107.71,107.65,107.65,500.0,107.6384,107.6584,107.5984,107.5984,500.0
2016-05-23 10:25:00,107.77,107.77,107.76,107.76,200.0,107.7184,107.7184,107.7084,107.7084,200.0
2016-05-23 10:30:00,108.01,108.05,108.0,108.05,700.0,107.9583,107.9982,107.9483,107.9982,700.0
2016-05-23 10:35:00,108.05,108.05,107.95,107.95,800.0,107.9982,107.9982,107.8983,107.8983,800.0
2016-05-23 10:40:00,107.9,107.9,107.84,107.84,205.0,107.8483,107.8483,107.7883,107.7883,205.0
2016-05-23 10:45:00,107.82,107.82,107.67,107.67,200.0,107.7684,107.7684,107.6184,107.6184,200.0
2016-05-23 10:50:00,107.67,107.67,107.3,107.46,400.0,107.6184,107.6184,107.2486,107.4085,400.0
2016-05-23 10:55:00,107.41,107.41,107.29,107.29,200.0,107.3585,107.3585,107.2386,107.2386,200.0
2016-05-23 11:00:00,107.24,107.38,107.24,107.36,800.0,107.1886,107.3286,107.1886,107.3086,800.0
2016-05-23 11:05:00,107.34,107.55,107.34,107.44,600.0,107.2886,107.4985,107.2886,107.3885,600.0
2016-05-23 11:10:00,107.44,107.44,107.44,107.44,100.0,107.3885,107.3885,107.3885,107.3885,100.0
2016-05-23 11:15:00,107.44,107.56,107.44,107.55,200.0,107.3885,107.5085,107.3885,107.4985,200.0
2016-05-23 11:20:00,107.55,107.55,107.55,107.55,200.0,107.4985,107.4985,107.4985,107.4985,200.0
2016-05-23 11:25:00,107.5,107.64,107.46,107.64,900.0,107.4485,107.5884,107.4085,107.5884,900.0
2016-05-23 11:30:00,107.62,107.62,107.62,107.62,100.0,107.5684,107.5684,107.5684,107.5684,100.0
2016-05-23 11:35:00,107.36,107.42,107.2,107.2,1000.0,107.3086,107.3685,107.1486,107.1486,1000.0
2016-05-23 11:40:00,107.1,107.18,107.06,107.06,500.0,107.0487,107.1287,107.0087,107.0087,500.0
2016-05-23 11:45:00,107.0,107.09,106.88,107.08,1100.0,106.9487,107.0387,106.8288,107.0287,1100.0
2016-05-23 11:50:00,107.08,107.08,106.85,106.92,900.0,107.0287,107.0287,106.7988,106.8688,900.0
2016-05-23 11:55:00,106.89,106.89,106.89,106.89,100.0,106.8388,106.8388,106.8388,106.8388,100.0
2016-05-23 12:00:00,106.89,106.89,106.89,106.89,0.0,106.8388,106.8388,106.8388,106.8388,0.0
2016-05-23 12:05:00,107.0,107.03,107.0,107.03,600.0,106.9487,106.9787,106.9487,106.9787,600.0
2016-05-23 12:10:00,107.03,107.03,107.03,107.03,100.0,106.9787,106.9787,106.9787,106.9787,100.0
2016-05-23 12:15:00,107.03,107.03,106.89,106.89,300.0,106.9787,106.9787,106.8388,106.8388,300.0
2016-05-23 12:20:00,106.89,106.89,106.89,106.89,0.0,106.8388,106.8388,106.8388,106.8388,0.0
2016-05-23 12:25:00,106.89,106.89,106.89,106.89,0.0,106.8388,106.8388,106.8388,106.8388,0.0
2016-05-23 12:30:00,106.89,106.89,106.89,106.89,0.0,106.8388,106.8388,106.8388,106.8388,0.0
2016-05-23 12:35:00,106.91,106.92,106.91,106.91,500.0,106.8588,106.8688,106.8588,106.8588,500.0
2016-05-23 12:40:00,106.91,107.02,106.82,107.02,2070.0,106.8588,106.9687,106.7688,106.9687,2070.0
2016-05-23 12:45:00,106.98,106.98,106.93,106.93,500.0,106.9288,106.9288,106.8788,106.8788,500.0
2016-05-23 12:50:00,106.93,106.93,106.93,106.93,100.0,106.8788,106.8788,106.8788,106.8788,100.0
2016-05-23 12:55:00,106.93,106.93,106.93,106.93,0.0,106.8788,106.8788,106.8788,106.8788,0.0
2016-05-23 13:00:00,107.08,107.13,106.92,107.13,600.0,107.0287,107.0787,106.8688,107.0787,600.0
2016-05-23 13:05:00,107.14,107.14,107.13,107.14,300.0,107.0887,107.0887,107.0787,107.0887,300.0
2016-05-23 13:10:00,107.15,107.19,107.15,107.19,300.0,107.0987,107.1387,107.0987,107.1387,300.0
2016-05-23 13:15:00,107.26,107.26,107.25,107.25,200.0,107.2086,107.2086,107.1986,107.1986,200.0
2016-05-23 13:20:00,107.25,107.25,106.99,107.04,2400.0,107.1986,107.1986,106.9388,106.9887,2400.0
2016-05-23 13:25:00,107.04,107.04,107.04,107.04,0.0,106.9887,106.9887,106.9887,106.9887,0.0
2016-05-23 13:30:00,107.01,107.01,106.95,106.95,200.0,106.9587,106.9587,106.8988,106.8988,200.0
2016-05-23 13:35:00,106.95,106.95,106.86,106.88,400.0,106.8988,106.8988,106.8088,106.8288,400.0
2016-05-23 13:40:00,107.04,107.04,107.04,107.04,100.0,106.9887,106.9887,106.9887,106.9887,100.0
2016-05-23 13:45:00,107.04,107.05,106.93,107.04,700.0,106.9887,106.9987,106.8788,106.9887,700.0
2016-05-23 13:50:00,107.04,107.04,106.98,106.98,300.0,106.9887,106.9887,106.9288,106.9288,300.0
2016-05-23 13:55:00,106.99,106.99,106.99,106.99,100.0,106.9388,106.9388,106.9388,106.9388,100.0
2016-05-23 14:00:00,106.99,107.03,106.99,107.03,700.0,106.9388,106.9787,106.9388,106.9787,700.0
2016-05-23 14:05:00,107.03,107.03,107.03,107.03,0.0,106.9787,106.9787,106.9787,106.9787,0.0
2016-05-23 14:10:00,107.06,107.11,107.04,107.1,1957.0,107.0087,107.0587,106.9887,107.0487,1957.0
2016-05-23 14:15:00,107.12,107.22,107.05,107.14,1586.0,107.0687,107.1686,106.9987,107.0887,1586.0
2016-05-23 14:20:00,107.12,107.12,107.12,107.12,100.0,107.0687,107.0687,107.0687,107.0687,100.0
2016-05-23 14:25:00,107.09,107.09,107.0,107.07,1100.0,107.0387,107.0387,106.9487,107.0187,1100.0
2016-05-23 14:30:00,107.1,107.1,106.93,106.94,1422.0,107.0487,107.0487,106.8788,106.8888,1422.0
2016-05-23 14:35:00,106.97,106.98,106.85,106.85,1705.0,106.9188,106.9288,106.7988,106.7988,1705.0
2016-05-23 14:40:00,106.88,106.88,106.88,106.88,200.0,106.8288,106.8288,106.8288,106.8288,200.0
2016-05-23 14:45:00,106.85,106.86,106.85,106.86,400.0,106.7988,106.8088,106.7988,106.8088,400.0
2016-05-23 14:50:00,106.89,106.89,106.88,106.89,100.0,106.8388,106.8388,106.8288,106.8388,100.0
2016-05-23 14:55:00,106.89,106.89,106.89,106.89,1000.0,106.8388,106.8388,106.8388,106.8388,1000.0
2016-05-23 15:00:00,106.88,106.9,106.81,106.9,800.0,106.8288,106.8488,106.7588,106.8488,800.0
2016-05-23 15:05:00,106.86,106.86,106.75,106.76,300.0,106.8088,106.8088,106.6989,106.7089,300.0
2016-05-23 15:10:00,106.76,106.76,106.7,106.7,400.0,106.7089,106.7089,106.6489,106.6489,400.0
2016-05-23 15:15:00,106.66,106.66,106.5,106.5,300.0,106.6089,106.6089,106.449,106.449,300.0
2016-05-23 15:20:00,106.56,106.62,106.55,106.62,800.0,106.509,106.5689,106.499,106.5689,800.0
2016-05-23 15:25:00,106.61,106.62,106.61,106.62,364.0,106.5589,106.5689,106.5589,106.5689,364.0
2016-05-23 15:30:00,106.62,106.62,106.62,106.62,0.0,106.5689,106.5689,106.5689,106.5689,0.0
2016-05-23 15:35:00,106.53,106.53,106.3,106.42,1361.0,106.479,106.479,106.2491,106.369,1361.0
2016-05-23 15:40:00,106.37,106.37,106.37,106.37,100.0,106.319,106.319,106.319,106.319,100.0
2016-05-23 15:45:00,106.33,106.5,106.33,106.5,800.0,106.2791,106.449,106.2791,106.449,800.0
2016-05-23 15:50:00,106.52,106.56,106.4,106.45,2709.0,106.469,106.509,106.349,106.399,2709.0
2016-05-23 15:55:00,106.41,106.41,106.18,106.29,7085.0,106.359,106.359,106.1291,106.2391,7085.0
2016-05-24 09:30:00,106.99,106.99,105.74,105.74,581.0,106.9388,106.9388,105.6893,105.6893,581.0
2016-05-24 09:35:00,108.48,108.48,108.36,108.36,400.0,108.428,108.428,108.3081,108.3081,400.0
2016-05-24 09:40:00,108.36,108.36,107.62,108.0,1340.0,108.3081,108.3081,107.5684,107.9483,1340.0
2016-05-24 09:45:00,108.09,108.83,108.0,108.5,1800.0,108.0382,108.7779,107.9483,108.448,1800.0
2016-05-24 09:50:00,108.55,109.17,108.55,109.16,969.0,108.498,109.1177,108.498,109.1077,969.0
2016-05-24 09:55:00,109.16,109.16,108.52,108.59,1800.0,109.1077,109.1077,108.468,108.538,1800.0
2016-05-24 10:00:00,108.6,108.62,108.6,108.62,300.0,108.548,108.568,108.548,108.568,300.0
2016-05-24 10:05:00,108.98,108.99,108.59,108.99,998.0,108.9278,108.9378,108.538,108.9378,998.0
2016-05-24 10:10:00,108.99,109.01,108.99,109.0,700.0,108.9378,108.9578,108.9378,108.9478,700.0
2016-05-24 10:15:00,108.99,109.0,108.9,108.92,800.0,108.9378,108.9478,108.8478,108.8678,800.0
2016-05-24 10:20:00,108.96,109.18,108.96,109.18,1000.0,108.9078,109.1277,108.9078,109.1277,1000.0
2016-05-24 10:25:00,109.11,109.11,108.94,108.95,600.0,109.0577,109.0577,108.8878,108.8978,600.0
2016-05-24 10:30:00,108.97,109.15,108.97,109.14,700.0,108.9178,109.0977,108.9178,109.0877,700.0
2016-05-24 10:35:00,109.17,109.36,109.09,109.09,954.0,109.1177,109.3076,109.0377,109.0377,954.0
2016-05-24 10:40:00,109.37,109.63,109.23,109.23,1712.0,109.3176,109.5775,109.1777,109.1777,1712.0
2016-05-24 10:45:00,109.29,109.46,109.29,109.45,650.0,109.2376,109.4076,109.2376,109.3976,650.0
2016-05-24 10:50:00,109.59,109.59,109.34,109.55,3085.0,109.5375,109.5375,109.2876,109.4975,3085.0
2016-05-24 10:55:00,109.55,109.76,109.55,109.76,600.0,109.4975,109.7074,109.4975,109.7074,600.0
2016-05-24 11:00:00,109.78,109.98,109.78,109.95,2400.0,109.7274,109.9273,109.7274,109.8973,2400.0
2016-05-24 11:05:00,109.82,109.97,109.81,109.81,1300.0,109.7674,109.9173,109.7574,109.7574,1300.0
2016-05-24 11:10:00,109.82,109.87,109.81,109.81,1200.0,109.7674,109.8174,109.7574,109.7574,1200.0
2016-05-24 11:15:00,109.81,109.92,109.75,109.92,600.0,109.7574,109.8673,109.6974,109.8673,600.0
2016-05-24 11:20:00,109.86,109.92,109.79,109.81,2495.0,109.8074,109.8673,109.7374,109.7574,2495.0
2016-05-24 11:25:00,109.86,109.86,109.86,109.86,495.0,109.8074,109.8074,109.8074,109.8074,495.0
2016-05-24 11:30:00,109.8,109.82,109.75,109.75,900.0,109.7474,109.7674,109.6974,109.6974,900.0
2016-05-24 11:35:00,109.82,109.97,109.82,109.97,1000.0,109.7674,109.9173,109.7674,109.9173,1000.0
2016-05-24 11:40:00,109.93,110.0,109.92,110.0,400.0,109.8773,109.9473,109.8673,109.9473,400.0
2016-05-24 11:45:00,110.04,110.06,109.99,110.03,1410.0,109.9873,110.0073,109.9373,109.9773,1410.0
2016-05-24 11:50:00,110.14,110.2,110.14,110.2,400.0,110.0872,110.1472,110.0872,110.1472,400.0
2016-05-24 11:55:00,110.2,110.2,110.2,110.2,0.0,110.1472,110.1472,110.1472,110.1472,0.0
2016-05-24 12:00:00,110.26,110.26,110.24,110.25,700.0,110.2072,110.2072,110.1872,110.1972,700.0
2016-05-24 12:05:00,110.23,110.24,110.23,110.24,300.0,110.1772,110.1872,110.1772,110.1872,300.0
2016-05-24 12:10:00,110.29,110.34,110.19,110.19,1500.0,110.2372,110.2871,110.1372,110.1372,1500.0
2016-05-24 12:15:00,110.16,110.16,110.03,110.03,200.0,110.1072,110.1072,109.9773,109.9773,200.0
2016-05-24 12:20:00,110.03,110.03,110.03,110.03,0.0,109.9773,109.9773,109.9773,109.9773,0.0
2016-05-24 12:25:00,110.03,110.03,110.03,110.03,0.0,109.9773,109.9773,109.9773,109.9773,0.0
2016-05-24 12:30:00,110.21,110.21,109.94,110.0,1400.0,110.1572,110.1572,109.8873,109.9473,1400.0
2016-05-24 12:35:00,109.94,109.94,109.74,109.88,1000.0,109.8873,109.8873,109.6874,109.8274,1000.0
2016-05-24 12:40:00,109.88,109.88,109.64,109.65,3100.0,109.8274,109.8274,109.5875,109.5975,3100.0
2016-05-24 12:45:00,109.72,109.86,109.72,109.86,710.0,109.6674,109.8074,109.6674,109.8074,710.0
2016-05-24 12:50:00,109.88,109.89,109.79,109.79,700.0,109.8274,109.8374,109.7374,109.7374,700.0
2016-05-24 12:55:00,109.98,110.07,109.9,109.93,2400.0,109.9273,110.0173,109.8474,109.8773,2400.0
2016-05-24 13:00:00,109.97,110.08,109.96,109.96,2120.0,109.9173,110.0273,109.9073,109.9073,2120.0
2016-05-24 13:05:00,109.97,109.97,109.92,109.92,600.0,109.9173,109.9173,109.8673,109.8673,600.0
2016-05-24 13:10:00,109.86,109.86,109.81,109.82,600.0,109.8074,109.8074,109.7574,109.7674,600.0
2016-05-24 13:15:00,109.82,109.85,109.79,109.79,700.0,109.7674,109.7974,109.7374,109.7374,700.0
2016-05-24 13:20:00,109.79,109.79,109.78,109.78,300.0,109.7374,109.7374,109.7274,109.7274,300.0
2016-05-24 13:25:00,109.73,109.73,109.65,109.65,500.0,109.6774,109.6774,109.5975,109.5975,500.0
2016-05-24 13:30:00,109.77,109.8,109.67,109.67,3895.0,109.7174,109.7474,109.6175,109.6175,3895.0
2016-05-24 13:35:00,109.69,109.69,109.54,109.54,600.0,109.6375,109.6375,109.4875,109.4875,600.0
2016-05-24 13:40:00,109.52,109.57,109.51,109.51,960.0,109.4675,109.5175,109.4575,109.4575,960.0
2016-05-24 13:45:00,109.51,109.61,109.43,109.49,900.0,109.4575,109.5575,109.3776,109.4376,900.0
2016-05-24 13:50:00,109.64,109.69,109.59,109.69,700.0,109.5875,109.6375,109.5375,109.6375,700.0
2016-05-24 13:55:00,109.55,109.69,109.55,109.65,1610.0,109.4975,109.6375,109.4975,109.5975,1610.0
2016-05-24 14:00:00,109.64,109.88,109.64,109.88,6055.0,109.5875,109.8274,109.5875,109.8274,6055.0
2016-05-24 14:05:00,109.77,109.77,109.69,109.72,1200.0,109.7174,109.7174,109.6375,109.6674,1200.0
2016-05-24 14:10:00,109.81,109.88,109.75,109.8,3815.0,109.7574,109.8274,109.6974,109.7474,3815.0
2016-05-24 14:15:00,109.81,109.84,109.69,109.72,4400.0,109.7574,109.7874,109.6375,109.6674,4400.0
2016-05-24 14:20:00,109.71,109.71,109.71,109.71,100.0,109.6574,109.6574,109.6574,109.6574,100.0
2016-05-24 14:25:00,109.77,109.79,109.72,109.79,731.0,109.7174,109.7374,109.6674,109.7374,731.0
2016-05-24 14:30:00,109.79,109.79,109.79,109.79,100.0,109.7374,109.7374,109.7374,109.7374,100.0
2016-05-24 14:35:00,109.79,109.79,109.58,109.72,1000.0,109.7374,109.7374,109.5275,109.6674,1000.0
2016-05-24 14:40:00,109.75,109.76,109.75,109.76,500.0,109.6974,109.7074,109.6974,109.7074,500.0
2016-05-24 14:45:00,109.77,109.77,109.76,109.76,200.0,109.7174,109.7174,109.7074,109.7074,200.0
2016-05-24 14:50:00,109.76,109.76,109.71,109.71,500.0,109.7074,109.7074,109.6574,109.6574,500.0
2016-05-24 14:55:00,109.78,109.78,109.66,109.66,1800.0,109.7274,109.7274,109.6075,109.6075,1800.0
2016-05-24 15:00:00,109.73,109.77,109.67,109.77,1500.0,109.6774,109.7174,109.6175,109.7174,1500.0
2016-05-24 15:05:00,109.77,109.77,109.51,109.63,1301.0,109.7174,109.7174,109.4575,109.5775,1301.0
2016-05-24 15:10:00,109.71,109.74,109.71,109.74,500.0,109.6574,109.6874,109.6574,109.6874,500.0
2016-05-24 15:15:00,109.78,109.8,109.75,109.79,1697.0,109.7274,109.7474,109.6974,109.7374,1697.0
2016-05-24 15:20:00,109.75,109.99,109.75,109.94,1600.0,109.6974,109.9373,109.6974,109.8873,1600.0
2016-05-24 15:25:00,109.96,110.07,109.89,110.06,9945.0,109.9073,110.0173,109.8374,110.0073,9945.0
2016-05-24 15:30:00,110.09,110.11,110.02,110.07,1128.0,110.0373,110.0573,109.9673,110.0173,1128.0
2016-05-24 15:35:00,110.1,110.18,110.09,110.16,4050.0,110.0473,110.1272,110.0373,110.1072,4050.0
2016-05-24 15:40:00,110.16,110.23,110.02,110.02,2972.0,110.1072,110.1772,109.9673,109.9673,2972.0
2016-05-24 15:45:00,110.09,110.12,110.02,110.09,4721.0,110.0373,110.0673,109.9673,110.0373,4721.0
2016-05-24 15:50:00,110.1,110.11,109.91,109.91,6141.0,110.0473,110.0573,109.8574,109.8574,6141.0
2016-05-24 15:55:00,109.95,110.03,109.87,109.97,12302.0,109.8973,109.9773,109.8174,109.9173,12302.0
2016-05-25 09:30:00,110.19,110.37,110.19,110.37,897.0,110.1372,110.3171,110.1372,110.3171,897.0
2016-05-25 09:35:00,110.09,110.09,110.09,110.09,100.0,110.0373,110.0373,110.0373,110.0373,100.0
2016-05-25 09:40:00,109.8,110.03,109.23,109.23,700.0,109.7474,109.9773,109.1777,109.1777,700.0
2016-05-25 09:45:00,109.5,109.5,109.23,109.39,5664.0,109.4475,109.4475,109.1777,109.3376,5664.0
2016-05-25 09:50:00,109.52,109.52,109.52,109.52,200.0,109.4675,109.4675,109.4675,109.4675,200.0
2016-05-25 09:55:00,109.65,109.65,109.64,109.64,200.0,109.5975,109.5975,109.5875,109.5875,200.0
2016-05-25 10:00:00,109.64,109.64,109.64,109.64,0.0,109.5875,109.5875,109.5875,109.5875,0.0
2016-05-25 10:05:00,109.63,109.78,109.57,109.75,1400.0,109.5775,109.7274,109.5175,109.6974,1400.0
2016-05-25 10:10:00,109.78,109.96,109.78,109.8,500.0,109.7274,109.9073,109.7274,109.7474,500.0
2016-05-25 10:15:00,109.92,109.92,109.92,109.92,460.0,109.8673,109.8673,109.8673,109.8673,460.0
2016-05-25 10:20:00,109.96,109.99,109.82,109.99,800.0,109.9073,109.9373,109.7674,109.9373,800.0
2016-05-25 10:25:00,109.85,109.94,109.85,109.89,506.0,109.7974,109.8873,109.7974,109.8374,506.0
2016-05-25 10:30:00,109.91,109.93,109.77,109.8,1400.0,109.8574,109.8773,109.7174,109.7474,1400.0
2016-05-25 10:35:00,109.72,109.87,109.72,109.81,1971.0,109.6674,109.8174,109.6674,109.7574,1971.0
2016-05-25 10:40:00,109.95,110.09,109.86,110.07,1300.0,109.8973,110.0373,109.8074,110.0173,1300.0
2016-05-25 10:45:00,110.23,110.26,110.02,110.02,2596.0,110.1772,110.2072,109.9673,109.9673,2596.0
2016-05-25 10:50:00,110.03,110.04,110.03,110.04,200.0,109.9773,109.9873,109.9773,109.9873,200.0
2016-05-25 10:55:00,110.05,110.22,110.01,110.01,900.0,109.9973,110.1672,109.9573,109.9573,900.0
2016-05-25 11:00:00,110.17,110.27,110.17,110.27,810.0,110.1172,110.2172,110.1172,110.2172,810.0
2016-05-25 11:05:00,110.17,110.17,110.15,110.15,600.0,110.1172,110.1172,110.0972,110.0972,600.0
2016-05-25 11:10:00,110.08,110.23,110.03,110.05,800.0,110.0273,110.1772,109.9773,109.9973,800.0
2016-05-25 11:15:00,110.08,110.12,110.05,110.05,600.0,110.0273,110.0673,109.9973,109.9973,600.0
2016-05-25 11:20:00,110.05,110.05,110.05,110.05,0.0,109.9973,109.9973,109.9973,109.9973,0.0
2016-05-25 11:25:00,110.0,110.0,109.94,109.94,700.0,109.9473,109.9473,109.8873,109.8873,700.0
2016-05-25 11:30:00,110.05,110.05,109.99,109.99,400.0,109.9973,109.9973,109.9373,109.9373,400.0
2016-05-25 11:35:00,109.96,109.96,109.82,109.88,1100.0,109.9073,109.9073,109.7674,109.8274,1100.0
2016-05-25 11:40:00,109.77,109.89,109.77,109.89,700.0,109.7174,109.8374,109.7174,109.8374,700.0
2016-05-25 11:45:00,109.89,109.89,109.89,109.89,0.0,109.8374,109.8374,109.8374,109.8374,0.0
2016-05-25 11:50:00,109.92,109.92,109.82,109.82,1240.0,109.8673,109.8673,109.7674,109.7674,1240.0
2016-05-25 11:55:00,109.97,110.03,109.96,110.03,400.0,109.9173,109.9773,109.9073,109.9773,400.0
2016-05-25 12:00:00,110.03,110.03,109.9,109.9,1000.0,109.9773,109.9773,109.8474,109.8474,1000.0
2016-05-25 12:05:00,109.98,110.0,109.88,109.88,900.0,109.9273,109.9473,109.8274,109.8274,900.0
2016-05-25 12:10:00,109.95,110.08,109.95,110.02,799.0,109.8973,110.0273,109.8973,109.9673,799.0
2016-05-25 12:15:00,110.05,110.05,110.04,110.04,200.0,109.9973,109.9973,109.9873,109.9873,200.0
2016-05-25 12:20:00,109.95,110.03,109.83,109.83,1156.0,109.8973,109.9773,109.7774,109.7774,1156.0
2016-05-25 12:25:00,109.74,109.74,109.74,109.74,100.0,109.6874,109.6874,109.6874,109.6874,100.0
2016-05-25 12:30:00,109.81,109.81,109.81,109.81,300.0,109.7574,109.7574,109.7574,109.7574,300.0
2016-05-25 12:35:00,109.81,109.82,109.81,109.81,300.0,109.7574,109.7674,109.7574,109.7574,300.0
2016-05-25 12:40:00,109.81,109.81,109.78,109.78,500.0,109.7574,109.7574,109.7274,109.7274,500.0
2016-05-25 12:45:00,109.7,109.78,109.7,109.78,1200.0,109.6475,109.7274,109.6475,109.7274,1200.0
2016-05-25 12:50:00,109.78,109.78,109.78,109.78,0.0,109.7274,109.7274,109.7274,109.7274,0.0
2016-05-25 12:55:00,109.74,109.74,109.74,109.74,600.0,109.6874,109.6874,109.6874,109.6874,600.0
2016-05-25 13:00:00,109.75,109.95,109.75,109.95,1047.0,109.6974,109.8973,109.6974,109.8973,1047.0
2016-05-25 13:05:00,110.07,110.1,110.01,110.09,1800.0,110.0173,110.0473,109.9573,110.0373,1800.0
2016-05-25 13:10:00,110.09,110.09,110.06,110.09,400.0,110.0373,110.0373,110.0073,110.0373,400.0
2016-05-25 13:15:00,110.03,110.06,110.03,110.06,200.0,109.9773,110.0073,109.9773,110.0073,200.0
2016-05-25 13:20:00,110.04,110.06,109.98,110.06,700.0,109.9873,110.0073,109.9273,110.0073,700.0
2016-05-25 13:25:00,110.06,110.06,110.06,110.06,0.0,110.0073,110.0073,110.0073,110.0073,0.0
2016-05-25 13:30:00,110.19,110.19,110.02,110.05,2200.0,110.1372,110.1372,109.9673,109.9973,2200.0
2016-05-25 13:35:00,110.17,110.17,110.05,110.05,541.0,110.1172,110.1172,109.9973,109.9973,541.0
2016-05-25 13:40:00,109.98,110.03,109.78,110.03,500.0,109.9273,109.9773,109.7274,109.9773,500.0
2016-05-25 13:45:00,109.94,110.0,109.62,109.7,7600.0,109.8873,109.9473,109.5675,109.6475,7600.0
2016-05-25 13:50:00,109.62,109.73,109.45,109.62,2200.0,109.5675,109.6774,109.3976,109.5675,2200.0
2016-05-25 13:55:00,109.62,109.71,109.57,109.6,3000.0,109.5675,109.6574,109.5175,109.5475,3000.0
2016-05-25 14:00:00,109.6,109.63,109.58,109.63,1800.0,109.5475,109.5775,109.5275,109.5775,1800.0
2016-05-25 14:05:00,109.57,109.65,109.4,109.42,6860.0,109.5175,109.5975,109.3476,109.3676,6860.0
2016-05-25 14:10:00,109.42,109.42,109.42,109.42,0.0,109.3676,109.3676,109.3676,109.3676,0.0
2016-05-25 14:15:00,109.48,109.48,109.48,109.48,600.0,109.4276,109.4276,109.4276,109.4276,600.0
2016-05-25 14:20:00,109.61,109.62,109.45,109.45,1800.0,109.5575,109.5675,109.3976,109.3976,1800.0
2016-05-25 14:25:00,109.4,109.41,109.31,109.37,1100.0,109.3476,109.3576,109.2576,109.3176,1100.0
2016-05-25 14:30:00,109.28,109.42,109.22,109.42,4503.0,109.2277,109.3676,109.1677,109.3676,4503.0
2016-05-25 14:35:00,109.42,109.48,109.42,109.47,1255.0,109.3676,109.4276,109.3676,109.4176,1255.0
2016-05-25 14:40:00,109.39,109.45,109.39,109.4,700.0,109.3376,109.3976,109.3376,109.3476,700.0
2016-05-25 14:45:00,109.37,109.62,109.35,109.35,1100.0,109.3176,109.5675,109.2976,109.2976,1100.0
2016-05-25 14:50:00,109.35,109.35,109.35,109.35,0.0,109.2976,109.2976,109.2976,109.2976,0.0
2016-05-25 14:55:00,109.37,109.37,109.37,109.37,360.0,109.3176,109.3176,109.3176,109.3176,360.0
2016-05-25 15:00:00,109.37,109.37,109.37,109.37,0.0,109.3176,109.3176,109.3176,109.3176,0.0
2016-05-25 15:05:00,109.46,109.46,109.3,109.4,1203.0,109.4076,109.4076,109.2476,109.3476,1203.0
2016-05-25 15:10:00,109.36,109.36,109.36,109.36,200.0,109.3076,109.3076,109.3076,109.3076,200.0
2016-05-25 15:15:00,109.41,109.53,109.4,109.53,800.0,109.3576,109.4775,109.3476,109.4775,800.0
2016-05-25 15:20:00,109.61,109.61,109.54,109.54,1300.0,109.5575,109.5575,109.4875,109.4875,1300.0
2016-05-25 15:25:00,109.54,109.64,109.54,109.64,1900.0,109.4875,109.5875,109.4875,109.5875,1900.0
2016-05-25 15:30:00,109.66,109.66,109.63,109.64,1700.0,109.6075,109.6075,109.5775,109.5875,1700.0
2016-05-25 15:35:00,109.62,109.63,109.49,109.49,1718.0,109.5675,109.5775,109.4376,109.4376,1718.0
2016-05-25 15:40:00,109.5,109.55,109.48,109.51,1000.0,109.4475,109.4975,109.4276,109.4575,1000.0
2016-05-25 15:45:00,109.42,109.53,109.42,109.45,3300.0,109.3676,109.4775,109.3676,109.3976,3300.0
2016-05-25 15:50:00,109.51,109.54,109.32,109.32,2625.0,109.4575,109.4875,109.2676,109.2676,2625.0
2016-05-25 15:55:00,109.27,109.5,109.27,109.41,6900.0,109.2177,109.4475,109.2177,109.3576,6900.0
2016-05-26 09:30:00,109.43,109.43,108.85,108.93,750.0,109.3776,109.3776,108.7979,108.8778,750.0
2016-05-26 09:35:00,109.63,109.63,109.22,109.51,600.0,109.5775,109.5775,109.1677,109.4575,600.0
2016-05-26 09:40:00,109.49,110.1,109.45,110.1,3200.0,109.4376,110.0473,109.3976,110.0473,3200.0
2016-05-26 09:45:00,110.09,110.29,109.93,110.16,1500.0,110.0373,110.2372,109.8773,110.1072,1500.0
2016-05-26 09:50:00,110.02,110.16,109.88,109.89,1914.0,109.9673,110.1072,109.8274,109.8374,1914.0
2016-05-26 09:55:00,109.88,109.95,109.75,109.75,900.0,109.8274,109.8973,109.6974,109.6974,900.0
2016-05-26 10:00:00,109.91,110.14,109.91,110.14,700.0,109.8574,110.0872,109.8574,110.0872,700.0
2016-05-26 10:05:00,109.93,109.93,109.91,109.91,200.0,109.8773,109.8773,109.8574,109.8574,200.0
2016-05-26 10:10:00,109.99,110.19,109.99,110.19,400.0,109.9373,110.1372,109.9373,110.1372,400.0
2016-05-26 10:15:00,110.24,110.24,110.24,110.24,200.0,110.1872,110.1872,110.1872,110.1872,200.0
2016-05-26 10:20:00,110.22,110.22,110.11,110.17,1117.0,110.1672,110.1672,110.0573,110.1172,1117.0
2016-05-26 10:25:00,110.07,110.07,109.92,109.92,1000.0,110.0173,110.0173,109.8673,109.8673,1000.0
2016-05-26 10:30:00,109.82,110.2,109.82,110.09,900.0,109.7674,110.1472,109.7674,110.0373,900.0
2016-05-26 10:35:00,110.04,110.16,109.99,110.15,800.0,109.9873,110.1072,109.9373,110.0972,800.0
2016-05-26 10:40:00,110.13,110.2,109.98,110.08,2100.0,110.0772,110.1472,109.9273,110.0273,2100.0
2016-05-26 10:45:00,109.96,109.96,109.84,109.84,500.0,109.9073,109.9073,109.7874,109.7874,500.0
2016-05-26 10:50:00,109.93,109.93,109.71,109.71,888.0,109.8773,109.8773,109.6574,109.6574,888.0
2016-05-26 10:55:00,109.67,109.67,109.63,109.67,500.0,109.6175,109.6175,109.5775,109.6175,500.0
2016-05-26 11:00:00,109.67,109.67,109.67,109.67,0.0,109.6175,109.6175,109.6175,109.6175,0.0
2016-05-26 11:05:00,109.66,109.77,109.64,109.77,600.0,109.6075,109.7174,109.5875,109.7174,600.0
2016-05-26 11:10:00,109.77,109.77,109.77,109.77,0.0,109.7174,109.7174,109.7174,109.7174,0.0
2016-05-26 11:15:00,109.76,109.77,109.67,109.67,1000.0,109.7074,109.7174,109.6175,109.6175,1000.0
2016-05-26 11:20:00,109.59,109.68,109.29,109.68,2100.0,109.5375,109.6275,109.2376,109.6275,2100.0
2016-05-26 11:25:00,109.64,109.64,109.53,109.59,2732.0,109.5875,109.5875,109.4775,109.5375,2732.0
2016-05-26 11:30:00,109.57,109.59,109.44,109.5,2709.0,109.5175,109.5375,109.3876,109.4475,2709.0
2016-05-26 11:35:00,109.51,109.51,109.5,109.5,300.0,109.4575,109.4575,109.4475,109.4475,300.0
2016-05-26 11:40:00,109.48,109.68,109.47,109.68,935.0,109.4276,109.6275,109.4176,109.6275,935.0
2016-05-26 11:45:00,109.59,109.59,109.54,109.54,650.0,109.5375,109.5375,109.4875,109.4875,650.0
2016-05-26 11:50:00,109.56,109.56,109.49,109.49,200.0,109.5075,109.5075,109.4376,109.4376,200.0
2016-05-26 11:55:00,109.51,109.51,109.41,109.42,600.0,109.4575,109.4575,109.3576,109.3676,600.0
2016-05-26 12:00:00,109.43,109.49,109.42,109.43,1700.0,109.3776,109.4376,109.3676,109.3776,1700.0
2016-05-26 12:05:00,109.45,109.57,109.45,109.46,713.0,109.3976,109.5175,109.3976,109.4076,713.0
2016-05-26 12:10:00,109.32,109.41,109.29,109.29,800.0,109.2676,109.3576,109.2376,109.2376,800.0
2016-05-26 12:15:00,109.22,109.31,109.22,109.22,640.0,109.1677,109.2576,109.1677,109.1677,640.0
2016-05-26 12:20:00,109.26,109.27,109.26,109.26,100.0,109.2077,109.2177,109.2077,109.2077,100.0
2016-05-26 12:25:00,109.26,109.26,108.95,109.14,800.0,109.2077,109.2077,108.8978,109.0877,800.0
2016-05-26 12:30:00,109.2,109.2,109.11,109.11,400.0,109.1477,109.1477,109.0577,109.0577,400.0
2016-05-26 12:35:00,109.2,109.2,108.61,108.92,10041.0,109.1477,109.1477,108.558,108.8678,10041.0
2016-05-26 12:40:00,108.92,108.99,108.79,108.89,2000.0,108.8678,108.9378,108.7379,108.8378,2000.0
2016-05-26 12:45:00,108.89,108.89,108.89,108.89,0.0,108.8378,108.8378,108.8378,108.8378,0.0
2016-05-26 12:50:00,108.98,109.02,108.98,109.01,500.0,108.9278,108.9678,108.9278,108.9578,500.0
2016-05-26 12:55:00,108.87,108.99,108.82,108.91,1285.0,108.8178,108.9378,108.7679,108.8578,1285.0
2016-05-26 13:00:00,108.93,108.94,108.88,108.94,485.0,108.8778,108.8878,108.8278,108.8878,485.0
2016-05-26 13:05:00,108.81,108.81,108.81,108.81,100.0,108.7579,108.7579,108.7579,108.7579,100.0
2016-05-26 13:10:00,108.87,108.87,108.8,108.84,686.0,108.8178,108.8178,108.7479,108.7879,686.0
2016-05-26 13:15:00,108.89,108.94,108.89,108.94,437.0,108.8378,108.8878,108.8378,108.8878,437.0
2016-05-26 13:20:00,108.94,108.94,108.94,108.94,0.0,108.8878,108.8878,108.8878,108.8878,0.0
2016-05-26 13:25:00,109.07,109.14,108.94,109.07,1700.0,109.0178,109.0877,108.8878,109.0178,1700.0
2016-05-26 13:30:00,109.11,109.18,109.09,109.18,636.0,109.0577,109.1277,109.0377,109.1277,636.0
2016-05-26 13:35:00,109.18,109.18,109.18,109.18,0.0,109.1277,109.1277,109.1277,109.1277,0.0
2016-05-26 13:40:00,109.3,109.41,109.22,109.29,1100.0,109.2476,109.3576,109.1677,109.2376,1100.0
2016-05-26 13:45:00,109.48,109.48,109.48,109.48,100.0,109.4276,109.4276,109.4276,109.4276,100.0
2016-05-26 13:50:00,109.39,109.46,109.3,109.3,1323.0,109.3376,109.4076,109.2476,109.2476,1323.0
2016-05-26 13:55:00,109.38,109.38,109.38,109.38,100.0,109.3276,109.3276,109.3276,109.3276,100.0
2016-05-26 14:00:00,109.45,109.49,109.2,109.27,5909.0,109.3976,109.4376,109.1477,109.2177,5909.0
2016-05-26 14:05:00,109.25,109.3,109.25,109.3,300.0,109.1977,109.2476,109.1977,109.2476,300.0
2016-05-26 14:10:00,109.32,109.37,109.24,109.24,400.0,109.2676,109.3176,109.1877,109.1877,400.0
2016-05-26 14:15:00,109.29,109.29,108.99,108.99,1800.0,109.2376,109.2376,108.9378,108.9378,1800.0
2016-05-26 14:20:00,109.19,109.26,109.02,109.02,5200.0,109.1377,109.2077,108.9678,108.9678,5200.0
2016-05-26 14:25:00,108.98,109.07,108.98,109.07,1500.0,108.9278,109.0178,108.9278,109.0178,1500.0
2016-05-26 14:30:00,108.98,109.0,108.9,109.0,3200.0,108.9278,108.9478,108.8478,108.9478,3200.0
2016-05-26 14:35:00,108.88,108.88,108.79,108.82,2200.0,108.8278,108.8278,108.7379,108.7679,2200.0
2016-05-26 14:40:00,108.76,108.77,108.76,108.76,1320.0,108.7079,108.7179,108.7079,108.7079,1320.0
2016-05-26 14:45:00,108.76,108.76,108.76,108.76,0.0,108.7079,108.7079,108.7079,108.7079,0.0
2016-05-26 14:50:00,108.86,108.92,108.83,108.89,2004.0,108.8079,108.8678,108.7779,108.8378,2004.0
2016-05-26 14:55:00,108.87,109.13,108.87,108.94,4079.0,108.8178,109.0777,108.8178,108.8878,4079.0
2016-05-26 15:00:00,108.94,109.07,108.94,109.07,887.0,108.8878,109.0178,108.8878,109.0178,887.0
2016-05-26 15:05:00,109.22,109.25,109.22,109.25,500.0,109.1677,109.1977,109.1677,109.1977,500.0
2016-05-26 15:10:00,109.16,109.36,109.15,109.28,1400.0,109.1077,109.3076,109.0977,109.2277,1400.0
2016-05-26 15:15:00,109.36,109.44,109.36,109.39,300.0,109.3076,109.3876,109.3076,109.3376,300.0
2016-05-26 15:20:00,109.42,109.54,109.42,109.54,1400.0,109.3676,109.4875,109.3676,109.4875,1400.0
2016-05-26 15:25:00,109.52,109.55,109.43,109.48,1283.0,109.4675,109.4975,109.3776,109.4276,1283.0
2016-05-26 15:30:00,109.55,109.58,109.5,109.58,1661.0,109.4975,109.5275,109.4475,109.5275,1661.0
2016-05-26 15:35:00,109.57,109.57,109.46,109.53,1400.0,109.5175,109.5175,109.4076,109.4775,1400.0
2016-05-26 15:40:00,109.53,109.6,109.52,109.6,300.0,109.4775,109.5475,109.4675,109.5475,300.0
2016-05-26 15:45:00,109.51,109.51,109.4,109.44,1919.0,109.4575,109.4575,109.3476,109.3876,1919.0
2016-05-26 15:50:00,109.39,109.46,109.2,109.25,4123.0,109.3376,109.4076,109.1477,109.1977,4123.0
2016-05-26 15:55:00,109.29,109.29,109.01,109.1,12964.0,109.2376,109.2376,108.9578,109.0477,12964.0
2016-05-27 09:30:00,109.53,109.92,109.16,109.43,2676.0,109.4775,109.8673,109.1077,109.3776,2676.0
2016-05-27 09:35:00,109.52,109.87,109.31,109.86,4099.0,109.4675,109.8174,109.2576,109.8074,4099.0
2016-05-27 09:40:00,109.86,109.86,109.86,109.86,0.0,109.8074,109.8074,109.8074,109.8074,0.0
2016-05-27 09:45:00,110.16,110.5,110.12,110.46,1600.0,110.1072,110.4471,110.0673,110.4071,1600.0
2016-05-27 09:50:00,110.49,110.5,110.46,110.5,800.0,110.4371,110.4471,110.4071,110.4471,800.0
2016-05-27 09:55:00,110.5,110.64,110.43,110.43,1500.0,110.4471,110.587,110.3771,110.3771,1500.0
2016-05-27 10:00:00,110.41,110.41,110.39,110.4,600.0,110.3571,110.3571,110.3371,110.3471,600.0
2016-05-27 10:05:00,110.4,110.51,110.38,110.43,3655.0,110.3471,110.4571,110.3271,110.3771,3655.0
2016-05-27 10:10:00,110.35,110.45,110.23,110.45,900.0,110.2971,110.3971,110.1772,110.3971,900.0
2016-05-27 10:15:00,110.37,110.45,110.29,110.35,1400.0,110.3171,110.3971,110.2372,110.2971,1400.0
2016-05-27 10:20:00,110.4,110.59,110.36,110.41,2969.0,110.3471,110.537,110.3071,110.3571,2969.0
2016-05-27 10:25:00,110.36,110.36,110.15,110.34,1048.0,110.3071,110.3071,110.0972,110.2871,1048.0
2016-05-27 10:30:00,110.53,110.55,110.53,110.55,409.0,110.4771,110.497,110.4771,110.497,409.0
2016-05-27 10:35:00,110.79,110.81,110.78,110.78,897.0,110.7369,110.7569,110.7269,110.7269,897.0
2016-05-27 10:40:00,110.72,110.88,110.72,110.88,1280.0,110.667,110.8269,110.667,110.8269,1280.0
2016-05-27 10:45:00,110.84,110.95,110.56,110.56,1150.0,110.7869,110.8969,110.507,110.507,1150.0
2016-05-27 10:50:00,110.56,110.56,110.56,110.56,0.0,110.507,110.507,110.507,110.507,0.0
2016-05-27 10:55:00,110.58,110.58,110.58,110.58,400.0,110.527,110.527,110.527,110.527,400.0
2016-05-27 11:00:00,110.63,110.8,110.58,110.59,1300.0,110.577,110.7469,110.527,110.537,1300.0
2016-05-27 11:05:00,110.58,110.58,110.58,110.58,1152.0,110.527,110.527,110.527,110.527,1152.0
2016-05-27 11:10:00,110.58,110.58,110.58,110.58,0.0,110.527,110.527,110.527,110.527,0.0
2016-05-27 11:15:00,110.63,110.63,110.46,110.46,900.0,110.577,110.577,110.4071,110.4071,900.0
2016-05-27 11:20:00,110.45,110.58,110.45,110.57,900.0,110.3971,110.527,110.3971,110.517,900.0
2016-05-27 11:25:00,110.57,110.57,110.57,110.57,0.0,110.517,110.517,110.517,110.517,0.0
2016-05-27 11:30:00,110.81,110.81,110.81,110.81,1200.0,110.7569,110.7569,110.7569,110.7569,1200.0
2016-05-27 11:35:00,110.99,111.14,110.98,111.14,4700.0,110.9368,111.0868,110.9268,111.0868,4700.0
2016-05-27 11:40:00,111.14,111.14,111.09,111.09,300.0,111.0868,111.0868,111.0368,111.0368,300.0
2016-05-27 11:45:00,111.14,111.14,111.02,111.03,1120.0,111.0868,111.0868,110.9668,110.9768,1120.0
2016-05-27 11:50:00,111.08,111.18,111.07,111.18,820.0,111.0268,111.1267,111.0168,111.1267,820.0
2016-05-27 11:55:00,111.18,111.2,111.14,111.2,500.0,111.1267,111.1467,111.0868,111.1467,500.0
2016-05-27 12:00:00,111.18,111.3,111.16,111.16,500.0,111.1267,111.2467,111.1068,111.1068,500.0
2016-05-27 12:05:00,111.23,111.49,111.23,111.41,4509.0,111.1767,111.4366,111.1767,111.3566,4509.0
2016-05-27 12:10:00,111.36,111.5,111.34,111.5,1000.0,111.3067,111.4466,111.2867,111.4466,1000.0
2016-05-27 12:15:00,111.43,111.43,111.23,111.23,2900.0,111.3766,111.3766,111.1767,111.1767,2900.0
2016-05-27 12:20:00,111.28,111.29,111.08,111.08,1685.0,111.2267,111.2367,111.0268,111.0268,1685.0
2016-05-27 12:25:00,111.07,111.13,111.07,111.13,800.0,111.0168,111.0768,111.0168,111.0768,800.0
2016-05-27 12:30:00,111.17,111.29,111.16,111.29,2122.0,111.1167,111.2367,111.1068,111.2367,2122.0
2016-05-27 12:35:00,111.29,111.29,111.2,111.2,400.0,111.2367,111.2367,111.1467,111.1467,400.0
2016-05-27 12:40:00,111.35,111.48,111.35,111.45,400.0,111.2967,111.4266,111.2967,111.3966,400.0
2016-05-27 12:45:00,111.44,111.46,111.44,111.45,432.0,111.3866,111.4066,111.3866,111.3966,432.0
2016-05-27 12:50:00,111.37,111.48,111.37,111.48,400.0,111.3167,111.4266,111.3167,111.4266,400.0
2016-05-27 12:55:00,111.42,111.42,111.37,111.37,500.0,111.3666,111.3666,111.3167,111.3167,500.0
2016-05-27 13:00:00,111.36,111.45,111.35,111.45,411.0,111.3067,111.3966,111.2967,111.3966,411.0
2016-05-27 13:05:00,111.45,111.45,111.45,111.45,100.0,111.3966,111.3966,111.3966,111.3966,100.0
2016-05-27 13:10:00,111.45,111.49,111.45,111.49,300.0,111.3966,111.4366,111.3966,111.4366,300.0
2016-05-27 13:15:00,111.42,111.45,111.38,111.41,600.0,111.3666,111.3966,111.3266,111.3566,600.0
2016-05-27 13:20:00,111.41,111.41,111.41,111.41,100.0,111.3566,111.3566,111.3566,111.3566,100.0
2016-05-27 13:25:00,111.33,111.34,111.25,111.25,400.0,111.2767,111.2867,111.1967,111.1967,400.0
2016-05-27 13:30:00,111.25,111.25,111.25,111.25,0.0,111.1967,111.1967,111.1967,111.1967,0.0
2016-05-27 13:35:00,111.24,111.27,110.89,110.89,1500.0,111.1867,111.2167,110.8369,110.8369,1500.0
2016-05-27 13:40:00,110.94,111.02,110.94,110.96,1008.0,110.8869,110.9668,110.8869,110.9068,1008.0
2016-05-27 13:45:00,111.01,111.01,111.01,111.01,400.0,110.9568,110.9568,110.9568,110.9568,400.0
2016-05-27 13:50:00,110.96,110.96,110.91,110.95,300.0,110.9068,110.9068,110.8569,110.8969,300.0
2016-05-27 13:55:00,110.95,110.96,110.86,110.87,600.0,110.8969,110.9068,110.8069,110.8169,600.0
2016-05-27 14:00:00,110.87,110.89,110.79,110.79,500.0,110.8169,110.8369,110.7369,110.7369,500.0
2016-05-27 14:05:00,110.8,111.02,110.8,111.02,800.0,110.7469,110.9668,110.7469,110.9668,800.0
2016-05-27 14:10:00,111.0,111.15,110.99,111.15,1000.0,110.9468,111.0968,110.9368,111.0968,1000.0
2016-05-27 14:15:00,111.15,111.15,111.15,111.15,100.0,111.0968,111.0968,111.0968,111.0968,100.0
2016-05-27 14:20:00,111.15,111.28,111.15,111.28,300.0,111.0968,111.2267,111.0968,111.2267,300.0
2016-05-27 14:25:00,111.29,111.32,111.29,111.29,1000.0,111.2367,111.2667,111.2367,111.2367,1000.0
2016-05-27 14:30:00,111.24,111.31,111.24,111.27,900.0,111.1867,111.2567,111.1867,111.2167,900.0
2016-05-27 14:35:00,111.27,111.28,111.27,111.27,500.0,111.2167,111.2267,111.2167,111.2167,500.0
2016-05-27 14:40:00,111.27,111.32,111.25,111.32,430.0,111.2167,111.2667,111.1967,111.2667,430.0
2016-05-27 14:45:00,111.32,111.57,111.32,111.5,2600.0,111.2667,111.5166,111.2667,111.4466,2600.0
2016-05-27 14:50:00,111.45,111.48,111.45,111.48,800.0,111.3966,111.4266,111.3966,111.4266,800.0
2016-05-27 14:55:00,111.46,111.5,111.43,111.46,4100.0,111.4066,111.4466,111.3766,111.4066,4100.0
2016-05-27 15:00:00,111.46,111.59,111.42,111.52,2400.0,111.4066,111.5365,111.3666,111.4666,2400.0
2016-05-27 15:05:00,111.55,111.58,111.55,111.56,1500.0,111.4966,111.5266,111.4966,111.5066,1500.0
2016-05-27 15:10:00,111.56,111.56,111.56,111.56,0.0,111.5066,111.5066,111.5066,111.5066,0.0
2016-05-27 15:15:00,111.56,111.56,111.42,111.42,500.0,111.5066,111.5066,111.3666,111.3666,500.0
2016-05-27 15:20:00,111.45,111.45,111.45,111.45,200.0,111.3966,111.3966,111.3966,111.3966,200.0
2016-05-27 15:25:00,111.45,111.58,111.45,111.58,503.0,111.3966,111.5266,111.3966,111.5266,503.0
2016-05-27 15:30:00,111.54,111.55,111.46,111.46,1600.0,111.4866,111.4966,111.4066,111.4066,1600.0
2016-05-27 15:35:00,111.57,111.59,111.57,111.59,900.0,111.5166,111.5365,111.5166,111.5365,900.0
2016-05-27 15:40:00,111.59,111.64,111.59,111.62,2485.0,111.5365,111.5865,111.5365,111.5665,2485.0
2016-05-27 15:45:00,111.5,111.62,111.49,111.52,2100.0,111.4466,111.5665,111.4366,111.4666,2100.0
2016-05-27 15:50:00,111.52,111.6,111.45,111.5,1300.0,111.4666,111.5465,111.3966,111.4466,1300.0
2016-05-27 15:55:00,111.48,111.62,111.4,111.59,9646.0,111.4266,111.5665,111.3466,111.5365,9646.0
2016-05-31 09:30:00,111.7,111.94,111.57,111.94,4528.0,111.6465,111.8864,111.5166,111.8864,4528.0
2016-05-31 09:35:00,111.79,112.0,111.78,111.98,3501.0,111.7365,111.9464,111.7265,111.9264,3501.0
2016-05-31 09:40:00,111.98,111.98,111.77,111.83,1500.0,111.9264,111.9264,111.7165,111.7764,1500.0
2016-05-31 09:45:00,111.79,112.0,111.78,112.0,4300.0,111.7365,111.9464,111.7265,111.9464,4300.0
2016-05-31 09:50:00,112.0,112.0,111.88,112.0,1560.0,111.9464,111.9464,111.8264,111.9464,1560.0
2016-05-31 09:55:00,111.98,112.0,111.87,111.88,1280.0,111.9264,111.9464,111.8164,111.8264,1280.0
2016-05-31 10:00:00,111.89,112.13,111.85,111.9,4848.0,111.8364,112.0763,111.7964,111.8464,4848.0
2016-05-31 10:05:00,111.9,112.07,111.87,112.07,3000.0,111.8464,112.0163,111.8164,112.0163,3000.0
2016-05-31 10:10:00,112.11,112.19,112.02,112.19,1200.0,112.0563,112.1363,111.9663,112.1363,1200.0
2016-05-31 10:15:00,112.05,112.25,111.8,111.81,3400.0,111.9963,112.1962,111.7464,111.7564,3400.0
2016-05-31 10:20:00,111.9,111.94,111.9,111.94,1217.0,111.8464,111.8864,111.8464,111.8864,1217.0
2016-05-31 10:25:00,111.98,112.2,111.98,112.16,500.0,111.9264,112.1463,111.9264,112.1063,500.0
2016-05-31 10:30:00,112.05,112.05,111.75,111.86,2300.0,111.9963,111.9963,111.6965,111.8064,2300.0
2016-05-31 10:35:00,111.99,111.99,111.71,111.71,400.0,111.9364,111.9364,111.6565,111.6565,400.0
2016-05-31 10:40:00,111.59,111.76,111.58,111.76,500.0,111.5365,111.7065,111.5266,111.7065,500.0
2016-05-31 10:45:00,111.76,111.8,111.63,111.79,900.0,111.7065,111.7464,111.5765,111.7365,900.0
2016-05-31 10:50:00,111.71,111.97,111.71,111.9,1200.0,111.6565,111.9164,111.6565,111.8464,1200.0
2016-05-31 10:55:00,111.91,111.98,111.88,111.9,2000.0,111.8564,111.9264,111.8264,111.8464,2000.0
2016-05-31 11:00:00,111.92,111.98,111.82,111.82,850.0,111.8664,111.9264,111.7664,111.7664,850.0
2016-05-31 11:05:00,111.9,111.91,111.89,111.91,500.0,111.8464,111.8564,111.8364,111.8564,500.0
2016-05-31 11:10:00,111.91,111.91,111.72,111.84,400.0,111.8564,111.8564,111.6665,111.7864,400.0
2016-05-31 11:15:00,111.76,111.76,111.74,111.75,930.0,111.7065,111.7065,111.6865,111.6965,930.0
2016-05-31 11:20:00,111.89,112.0,111.89,111.9,2822.0,111.8364,111.9464,111.8364,111.8464,2822.0
2016-05-31 11:25:00,111.99,111.99,111.77,111.77,1034.0,111.9364,111.9364,111.7165,111.7165,1034.0
2016-05-31 11:30:00,111.89,111.94,111.77,111.77,700.0,111.8364,111.8864,111.7165,111.7165,700.0
2016-05-31 11:35:00,111.84,111.88,111.84,111.88,500.0,111.7864,111.8264,111.7864,111.8264,500.0
2016-05-31 11:40:00,111.9,111.96,111.84,111.84,500.0,111.8464,111.9064,111.7864,111.7864,500.0
2016-05-31 11:45:00,111.8,111.85,111.76,111.77,979.0,111.7464,111.7964,111.7065,111.7165,979.0
2016-05-31 11:50:00,111.77,111.77,111.63,111.63,600.0,111.7165,111.7165,111.5765,111.5765,600.0
2016-05-31 11:55:00,111.54,111.54,111.53,111.53,300.0,111.4866,111.4866,111.4766,111.4766,300.0
2016-05-31 12:00:00,111.58,111.58,111.4,111.4,200.0,111.5266,111.5266,111.3466,111.3466,200.0
2016-05-31 12:05:00,111.4,111.4,111.4,111.4,200.0,111.3466,111.3466,111.3466,111.3466,200.0
2016-05-31 12:10:00,111.26,111.4,111.26,111.4,600.0,111.2067,111.3466,111.2067,111.3466,600.0
2016-05-31 12:15:00,111.35,111.35,111.35,111.35,100.0,111.2967,111.2967,111.2967,111.2967,100.0
2016-05-31 12:20:00,111.31,111.41,111.23,111.41,1000.0,111.2567,111.3566,111.1767,111.3566,1000.0
2016-05-31 12:25:00,111.4,111.43,111.35,111.43,1000.0,111.3466,111.3766,111.2967,111.3766,1000.0
2016-05-31 12:30:00,111.43,111.45,111.4,111.45,600.0,111.3766,111.3966,111.3466,111.3966,600.0
2016-05-31 12:35:00,111.45,111.5,111.33,111.33,1800.0,111.3966,111.4466,111.2767,111.2767,1800.0
2016-05-31 12:40:00,111.28,111.33,111.23,111.33,300.0,111.2267,111.2767,111.1767,111.2767,300.0
2016-05-31 12:45:00,111.16,111.17,111.15,111.15,500.0,111.1068,111.1167,111.0968,111.0968,500.0
2016-05-31 12:50:00,111.24,111.41,111.24,111.31,850.0,111.1867,111.3566,111.1867,111.2567,850.0
2016-05-31 12:55:00,111.4,111.4,111.27,111.37,400.0,111.3466,111.3466,111.2167,111.3167,400.0
2016-05-31 13:00:00,111.3,111.48,111.27,111.47,1469.0,111.2467,111.4266,111.2167,111.4166,1469.0
2016-05-31 13:05:00,111.51,111.51,111.27,111.27,1400.0,111.4566,111.4566,111.2167,111.2167,1400.0
2016-05-31 13:10:00,111.4,111.53,111.34,111.4,1000.0,111.3466,111.4766,111.2867,111.3466,1000.0
2016-05-31 13:15:00,111.49,111.57,111.49,111.51,2147.0,111.4366,111.5166,111.4366,111.4566,2147.0
2016-05-31 13:20:00,111.48,111.66,111.48,111.56,1700.0,111.4266,111.6065,111.4266,111.5066,1700.0
2016-05-31 13:25:00,111.64,111.67,111.5,111.52,1100.0,111.5865,111.6165,111.4466,111.4666,1100.0
2016-05-31 13:30:00,111.58,111.59,111.54,111.54,500.0,111.5266,111.5365,111.4866,111.4866,500.0
2016-05-31 13:35:00,111.52,111.56,111.41,111.41,1352.0,111.4666,111.5066,111.3566,111.3566,1352.0
2016-05-31 13:40:00,111.42,111.49,111.42,111.48,200.0,111.3666,111.4366,111.3666,111.4266,200.0
2016-05-31 13:45:00,111.48,111.58,111.48,111.52,800.0,111.4266,111.5266,111.4266,111.4666,800.0
2016-05-31 13:50:00,111.52,111.52,111.4,111.49,1500.0,111.4666,111.4666,111.3466,111.4366,1500.0
2016-05-31 13:55:00,111.43,111.44,111.24,111.24,1720.0,111.3766,111.3866,111.1867,111.1867,1720.0
2016-05-31 14:00:00,111.22,111.22,111.05,111.06,1100.0,111.1667,111.1667,110.9968,111.0068,1100.0
2016-05-31 14:05:00,111.09,111.24,111.09,111.24,1600.0,111.0368,111.1867,111.0368,111.1867,1600.0
2016-05-31 14:10:00,111.24,111.24,111.14,111.24,800.0,111.1867,111.1867,111.0868,111.1867,800.0
2016-05-31 14:15:00,111.24,111.24,111.08,111.08,210.0,111.1867,111.1867,111.0268,111.0268,210.0
2016-05-31 14:20:00,111.21,111.26,111.13,111.23,1300.0,111.1567,111.2067,111.0768,111.1767,1300.0
2016-05-31 14:25:00,111.28,111.28,111.12,111.12,300.0,111.2267,111.2267,111.0668,111.0668,300.0
2016-05-31 14:30:00,111.27,111.28,111.19,111.2,1842.0,111.2167,111.2267,111.1367,111.1467,1842.0
2016-05-31 14:35:00,111.21,111.22,111.07,111.12,1760.0,111.1567,111.1667,111.0168,111.0668,1760.0
2016-05-31 14:40:00,111.11,111.11,110.97,110.97,700.0,111.0568,111.0568,110.9168,110.9168,700.0
2016-05-31 14:45:00,110.67,111.01,110.67,110.98,1500.0,110.617,110.9568,110.617,110.9268,1500.0
2016-05-31 14:50:00,110.99,110.99,110.82,110.87,1100.0,110.9368,110.9368,110.7669,110.8169,1100.0
2016-05-31 14:55:00,110.87,110.87,110.7,110.7,700.0,110.8169,110.8169,110.647,110.647,700.0
2016-05-31 15:00:00,110.67,110.73,110.67,110.73,300.0,110.617,110.677,110.617,110.677,300.0
2016-05-31 15:05:00,110.75,110.82,110.72,110.8,1400.0,110.6969,110.7669,110.667,110.7469,1400.0
2016-05-31 15:10:00,110.74,110.84,110.74,110.74,1228.0,110.687,110.7869,110.687,110.687,1228.0
2016-05-31 15:15:00,110.75,110.97,110.74,110.91,1030.0,110.6969,110.9168,110.687,110.8569,1030.0
2016-05-31 15:20:00,111.0,111.0,110.88,110.89,1200.0,110.9468,110.9468,110.8269,110.8369,1200.0
2016-05-31 15:25:00,110.91,111.01,110.9,111.01,1250.0,110.8569,110.9568,110.8469,110.9568,1250.0
2016-05-31 15:30:00,111.14,111.18,111.13,111.14,1600.0,111.0868,111.1267,111.0768,111.0868,1600.0
2016-05-31 15:35:00,111.11,111.17,111.01,111.17,1700.0,111.0568,111.1167,110.9568,111.1167,1700.0
2016-05-31 15:40:00,111.16,111.25,111.16,111.25,3762.0,111.1068,111.1967,111.1068,111.1967,3762.0
2016-05-31 15:45:00,111.25,111.5,111.23,111.38,4495.0,111.1967,111.4466,111.1767,111.3266,4495.0
2016-05-31 15:50:00,111.49,111.55,111.45,111.52,4330.0,111.4366,111.4966,111.3966,111.4666,4330.0
2016-05-31 15:55:00,111.55,111.59,111.4,111.41,10809.0,111.4966,111.5365,111.3466,111.3566,10809.0
2016-06-01 09:30:00,111.34,111.66,111.34,111.54,746.0,111.2867,111.6065,111.2867,111.4866,746.0
2016-06-01 09:35:00,111.27,112.4,111.0,112.4,3900.0,111.2167,112.3462,110.9468,112.3462,3900.0
2016-06-01 09:40:00,112.04,112.34,112.03,112.24,5800.0,111.9863,112.2862,111.9763,112.1862,5800.0
2016-06-01 09:45:00,112.24,112.24,111.93,112.01,2000.0,112.1862,112.1862,111.8764,111.9563,2000.0
2016-06-01 09:50:00,112.01,112.01,111.55,111.78,850.0,111.9563,111.9563,111.4966,111.7265,850.0
2016-06-01 09:55:00,111.56,111.72,111.23,111.38,800.0,111.5066,111.6665,111.1767,111.3266,800.0
2016-06-01 10:00:00,111.6,111.6,111.24,111.57,800.0,111.5465,111.5465,111.1867,111.5166,800.0
2016-06-01 10:05:00,111.49,112.0,111.49,111.71,1700.0,111.4366,111.9464,111.4366,111.6565,1700.0
2016-06-01 10:10:00,111.71,111.71,111.33,111.43,1200.0,111.6565,111.6565,111.2767,111.3766,1200.0
2016-06-01 10:15:00,111.4,111.4,111.18,111.18,500.0,111.3466,111.3466,111.1267,111.1267,500.0
2016-06-01 10:20:00,111.18,111.25,111.11,111.17,1100.0,111.1267,111.1967,111.0568,111.1167,1100.0
2016-06-01 10:25:00,111.22,111.26,111.1,111.1,1000.0,111.1667,111.2067,111.0468,111.0468,1000.0
2016-06-01 10:30:00,111.1,111.1,111.1,111.1,0.0,111.0468,111.0468,111.0468,111.0468,0.0
2016-06-01 10:35:00,111.29,111.32,111.29,111.32,500.0,111.2367,111.2667,111.2367,111.2667,500.0
2016-06-01 10:40:00,111.42,111.42,111.19,111.31,1000.0,111.3666,111.3666,111.1367,111.2567,1000.0
2016-06-01 10:45:00,111.3,111.41,111.3,111.41,600.0,111.2467,111.3566,111.2467,111.3566,600.0
2016-06-01 10:50:00,111.42,111.63,111.42,111.63,1200.0,111.3666,111.5765,111.3666,111.5765,1200.0
2016-06-01 10:55:00,111.66,111.66,111.66,111.66,700.0,111.6065,111.6065,111.6065,111.6065,700.0
2016-06-01 11:00:00,111.73,111.73,111.57,111.6,4017.0,111.6765,111.6765,111.5166,111.5465,4017.0
2016-06-01 11:05:00,111.61,111.79,111.61,111.79,1400.0,111.5565,111.7365,111.5565,111.7365,1400.0
2016-06-01 11:10:00,111.75,111.76,111.75,111.76,200.0,111.6965,111.7065,111.6965,111.7065,200.0
2016-06-01 11:15:00,111.76,111.76,111.48,111.56,1300.0,111.7065,111.7065,111.4266,111.5066,1300.0
2016-06-01 11:20:00,111.35,111.35,111.27,111.27,600.0,111.2967,111.2967,111.2167,111.2167,600.0
2016-06-01 11:25:00,111.28,111.28,111.06,111.17,2685.0,111.2267,111.2267,111.0068,111.1167,2685.0
2016-06-01 11:30:00,111.13,111.21,110.94,110.94,1000.0,111.0768,111.1567,110.8869,110.8869,1000.0
2016-06-01 11:35:00,111.0,111.03,110.95,111.02,600.0,110.9468,110.9768,110.8969,110.9668,600.0
2016-06-01 11:40:00,110.98,110.98,110.87,110.87,400.0,110.9268,110.9268,110.8169,110.8169,400.0
2016-06-01 11:45:00,110.94,111.22,110.94,111.1,1500.0,110.8869,111.1667,110.8869,111.0468,1500.0
2016-06-01 11:50:00,111.16,111.26,111.1,111.18,800.0,111.1068,111.2067,111.0468,111.1267,800.0
2016-06-01 11:55:00,111.18,111.32,111.18,111.32,700.0,111.1267,111.2667,111.1267,111.2667,700.0
2016-06-01 12:00:00,111.32,111.32,111.2,111.2,400.0,111.2667,111.2667,111.1467,111.1467,400.0
2016-06-01 12:05:00,111.29,111.43,111.27,111.36,500.0,111.2367,111.3766,111.2167,111.3067,500.0
2016-06-01 12:10:00,111.37,111.45,111.37,111.45,300.0,111.3167,111.3966,111.3167,111.3966,300.0
2016-06-01 12:15:00,111.52,111.55,111.26,111.34,2800.0,111.4666,111.4966,111.2067,111.2867,2800.0
2016-06-01 12:20:00,111.36,111.36,111.33,111.33,300.0,111.3067,111.3067,111.2767,111.2767,300.0
2016-06-01 12:25:00,111.41,111.47,111.36,111.37,700.0,111.3566,111.4166,111.3067,111.3167,700.0
2016-06-01 12:30:00,111.38,111.49,111.33,111.49,700.0,111.3266,111.4366,111.2767,111.4366,700.0
2016-06-01 12:35:00,111.42,111.43,111.37,111.4,500.0,111.3666,111.3766,111.3167,111.3466,500.0
2016-06-01 12:40:00,111.46,111.46,111.46,111.46,100.0,111.4066,111.4066,111.4066,111.4066,100.0
2016-06-01 12:45:00,111.48,111.62,111.48,111.57,900.0,111.4266,111.5665,111.4266,111.5166,900.0
2016-06-01 12:50:00,111.45,111.7,111.45,111.7,600.0,111.3966,111.6465,111.3966,111.6465,600.0
2016-06-01 12:55:00,111.7,111.7,111.62,111.62,1000.0,111.6465,111.6465,111.5665,111.5665,1000.0
2016-06-01 13:00:00,111.63,111.65,111.57,111.62,600.0,111.5765,111.5965,111.5166,111.5665,600.0
2016-06-01 13:05:00,111.68,111.7,111.46,111.49,1600.0,111.6265,111.6465,111.4066,111.4366,1600.0
2016-06-01 13:10:00,111.47,111.58,111.46,111.46,600.0,111.4166,111.5266,111.4066,111.4066,600.0
2016-06-01 13:15:00,111.52,111.52,111.45,111.45,300.0,111.4666,111.4666,111.3966,111.3966,300.0
2016-06-01 13:20:00,111.48,111.49,111.44,111.44,500.0,111.4266,111.4366,111.3866,111.3866,500.0
2016-06-01 13:25:00,111.44,111.46,111.4,111.43,1000.0,111.3866,111.4066,111.3466,111.3766,1000.0
2016-06-01 13:30:00,111.48,111.56,111.24,111.36,4701.0,111.4266,111.5066,111.1867,111.3067,4701.0
2016-06-01 13:35:00,111.54,111.56,111.43,111.45,700.0,111.4866,111.5066,111.3766,111.3966,700.0
2016-06-01 13:40:00,111.32,111.45,111.31,111.43,800.0,111.2667,111.3966,111.2567,111.3766,800.0
2016-06-01 13:45:00,111.45,111.51,111.43,111.5,3155.0,111.3966,111.4566,111.3766,111.4466,3155.0
2016-06-01 13:50:00,111.5,111.54,111.46,111.54,1000.0,111.4466,111.4866,111.4066,111.4866,1000.0
2016-06-01 13:55:00,111.58,111.7,111.58,111.58,1100.0,111.5266,111.6465,111.5266,111.5266,1100.0
2016-06-01 14:00:00,111.65,111.65,111.48,111.5,1302.0,111.5965,111.5965,111.4266,111.4466,1302.0
2016-06-01 14:05:00,111.55,111.7,111.55,111.64,2400.0,111.4966,111.6465,111.4966,111.5865,2400.0
2016-06-01 14:10:00,111.63,112.25,111.62,112.03,19856.0,111.5765,112.1962,111.5665,111.9763,19856.0
2016-06-01 14:15:00,112.04,112.34,112.04,112.34,900.0,111.9863,112.2862,111.9863,112.2862,900.0
2016-06-01 14:20:00,112.12,112.29,112.07,112.29,3898.0,112.0663,112.2362,112.0163,112.2362,3898.0
2016-06-01 14:25:00,112.16,112.29,112.16,112.23,1100.0,112.1063,112.2362,112.1063,112.1762,1100.0
2016-06-01 14:30:00,112.16,112.17,112.02,112.1,2100.0,112.1063,112.1163,111.9663,112.0463,2100.0
2016-06-01 14:35:00,112.05,112.05,111.96,112.05,1304.0,111.9963,111.9963,111.9064,111.9963,1304.0
2016-06-01 14:40:00,112.09,112.2,112.04,112.04,6498.0,112.0363,112.1463,111.9863,111.9863,6498.0
2016-06-01 14:45:00,111.97,112.05,111.96,112.03,950.0,111.9164,111.9963,111.9064,111.9763,950.0
2016-06-01 14:50:00,112.09,112.09,111.99,112.06,900.0,112.0363,112.0363,111.9364,112.0063,900.0
2016-06-01 14:55:00,112.07,112.18,112.07,112.18,300.0,112.0163,112.1263,112.0163,112.1263,300.0
2016-06-01 15:00:00,112.18,112.35,112.18,112.29,1400.0,112.1263,112.2962,112.1263,112.2362,1400.0
2016-06-01 15:05:00,112.29,112.31,112.2,112.23,1300.0,112.2362,112.2562,112.1463,112.1762,1300.0
2016-06-01 15:10:00,112.25,112.48,112.25,112.48,3600.0,112.1962,112.4261,112.1962,112.4261,3600.0
2016-06-01 15:15:00,112.42,112.51,112.27,112.41,3900.0,112.3661,112.4561,112.2162,112.3562,3900.0
2016-06-01 15:20:00,112.35,112.64,112.32,112.64,2000.0,112.2962,112.586,112.2662,112.586,2000.0
2016-06-01 15:25:00,112.63,112.63,112.45,112.49,2464.0,112.576,112.576,112.3961,112.4361,2464.0
2016-06-01 15:30:00,112.5,112.53,112.35,112.44,1300.0,112.4461,112.4761,112.2962,112.3861,1300.0
2016-06-01 15:35:00,112.46,112.51,112.4,112.49,1500.0,112.4061,112.4561,112.3462,112.4361,1500.0
2016-06-01 15:40:00,112.49,112.54,112.34,112.38,1750.0,112.4361,112.4861,112.2862,112.3262,1750.0
2016-06-01 15:45:00,112.3,112.47,112.21,112.31,5508.0,112.2462,112.4161,112.1562,112.2562,5508.0
2016-06-01 15:50:00,112.23,112.41,112.23,112.36,2885.0,112.1762,112.3562,112.1762,112.3062,2885.0
2016-06-01 15:55:00,112.31,112.59,112.12,112.59,9176.0,112.2562,112.5361,112.0663,112.5361,9176.0
2016-06-02 09:30:00,112.19,112.26,112.19,112.26,474.0,112.1363,112.2062,112.1363,112.2062,474.0
2016-06-02 09:35:00,112.28,112.36,112.28,112.36,600.0,112.2262,112.3062,112.2262,112.3062,600.0
2016-06-02 09:40:00,112.36,112.44,112.25,112.38,1330.0,112.3062,112.3861,112.1962,112.3262,1330.0
2016-06-02 09:45:00,112.38,112.41,112.38,112.41,200.0,112.3262,112.3562,112.3262,112.3562,200.0
2016-06-02 09:50:00,112.41,112.41,112.41,112.41,100.0,112.3562,112.3562,112.3562,112.3562,100.0
2016-06-02 09:55:00,112.45,112.45,112.39,112.39,796.0,112.3961,112.3961,112.3362,112.3362,796.0
2016-06-02 10:00:00,112.54,112.64,112.48,112.55,1600.0,112.4861,112.586,112.4261,112.4961,1600.0
2016-06-02 10:05:00,112.73,112.74,112.69,112.7,1200.0,112.676,112.686,112.636,112.646,1200.0
2016-06-02 10:10:00,112.69,112.78,112.59,112.7,1000.0,112.636,112.726,112.5361,112.646,1000.0
2016-06-02 10:15:00,112.69,112.79,112.65,112.66,3700.0,112.636,112.736,112.596,112.606,3700.0
2016-06-02 10:20:00,112.69,112.77,112.68,112.76,3700.0,112.636,112.716,112.626,112.706,3700.0
2016-06-02 10:25:00,112.67,112.95,112.67,112.74,7360.0,112.616,112.8959,112.616,112.686,7360.0
2016-06-02 10:30:00,112.76,112.92,112.7,112.7,9071.0,112.706,112.8659,112.646,112.646,9071.0
2016-06-02 10:35:00,112.79,112.79,112.78,112.78,400.0,112.736,112.736,112.726,112.726,400.0
2016-06-02 10:40:00,112.78,112.78,112.67,112.7,1200.0,112.726,112.726,112.616,112.646,1200.0
2016-06-02 10:45:00,112.69,112.76,112.64,112.76,5710.0,112.636,112.706,112.586,112.706,5710.0
2016-06-02 10:50:00,112.79,112.84,112.76,112.79,3427.0,112.736,112.7859,112.706,112.736,3427.0
2016-06-02 10:55:00,112.79,112.8,112.74,112.74,900.0,112.736,112.746,112.686,112.686,900.0
2016-06-02 11:00:00,112.82,112.87,112.68,112.81,2256.0,112.766,112.8159,112.626,112.756,2256.0
2016-06-02 11:05:00,112.93,112.99,112.92,112.99,1025.0,112.8759,112.9359,112.8659,112.9359,1025.0
2016-06-02 11:10:00,112.89,112.89,112.68,112.68,2042.0,112.8359,112.8359,112.626,112.626,2042.0
2016-06-02 11:15:00,112.66,112.8,112.65,112.8,5548.0,112.606,112.746,112.596,112.746,5548.0
2016-06-02 11:20:00,112.81,112.85,112.67,112.71,4409.0,112.756,112.7959,112.616,112.656,4409.0
2016-06-02 11:25:00,112.72,112.79,112.63,112.63,2500.0,112.666,112.736,112.576,112.576,2500.0
2016-06-02 11:30:00,112.68,112.72,112.62,112.66,5500.0,112.626,112.666,112.5661,112.606,5500.0
2016-06-02 11:35:00,112.66,112.78,112.66,112.78,1601.0,112.606,112.726,112.606,112.726,1601.0
2016-06-02 11:40:00,112.79,112.81,112.69,112.71,2000.0,112.736,112.756,112.636,112.656,2000.0
2016-06-02 11:45:00,112.75,112.75,112.68,112.7,1435.0,112.696,112.696,112.626,112.646,1435.0
2016-06-02 11:50:00,112.75,112.93,112.72,112.93,1100.0,112.696,112.8759,112.666,112.8759,1100.0
2016-06-02 11:55:00,112.91,112.91,112.89,112.89,400.0,112.8559,112.8559,112.8359,112.8359,400.0
2016-06-02 12:00:00,112.89,112.89,112.78,112.79,600.0,112.8359,112.8359,112.726,112.736,600.0
2016-06-02 12:05:00,112.79,112.91,112.78,112.87,1704.0,112.736,112.8559,112.726,112.8159,1704.0
2016-06-02 12:10:00,112.87,112.87,112.87,112.87,0.0,112.8159,112.8159,112.8159,112.8159,0.0
2016-06-02 12:15:00,112.91,112.92,112.91,112.92,800.0,112.8559,112.8659,112.8559,112.8659,800.0
2016-06-02 12:20:00,112.88,112.92,112.87,112.88,600.0,112.8259,112.8659,112.8159,112.8259,600.0
2016-06-02 12:25:00,112.87,112.89,112.81,112.86,1900.0,112.8159,112.8359,112.756,112.8059,1900.0
2016-06-02 12:30:00,112.86,112.93,112.85,112.87,600.0,112.8059,112.8759,112.7959,112.8159,600.0
2016-06-02 12:35:00,112.9,112.97,112.9,112.92,400.0,112.8459,112.9159,112.8459,112.8659,400.0
2016-06-02 12:40:00,112.92,112.92,112.89,112.9,200.0,112.8659,112.8659,112.8359,112.8459,200.0
2016-06-02 12:45:00,112.89,112.94,112.89,112.94,600.0,112.8359,112.8859,112.8359,112.8859,600.0
2016-06-02 12:50:00,112.95,113.08,112.92,113.01,2350.0,112.8959,113.0258,112.8659,112.9559,2350.0
2016-06-02 12:55:00,113.08,113.14,113.07,113.07,925.0,113.0258,113.0858,113.0158,113.0158,925.0
2016-06-02 13:00:00,113.11,113.11,113.03,113.03,500.0,113.0558,113.0558,112.9759,112.9759,500.0
2016-06-02 13:05:00,113.09,113.23,113.09,113.18,738.0,113.0358,113.1758,113.0358,113.1258,738.0
2016-06-02 13:10:00,113.13,113.2,113.04,113.04,1100.0,113.0758,113.1458,112.9859,112.9859,1100.0
2016-06-02 13:15:00,113.11,113.11,113.04,113.06,300.0,113.0558,113.0558,112.9859,113.0058,300.0
2016-06-02 13:20:00,113.06,113.06,113.01,113.01,600.0,113.0058,113.0058,112.9559,112.9559,600.0
2016-06-02 13:25:00,113.0,113.06,112.99,113.04,1500.0,112.9459,113.0058,112.9359,112.9859,1500.0
2016-06-02 13:30:00,113.12,113.17,113.12,113.17,400.0,113.0658,113.1158,113.0658,113.1158,400.0
2016-06-02 13:35:00,113.2,113.31,113.2,113.31,600.0,113.1458,113.2557,113.1458,113.2557,600.0
2016-06-02 13:40:00,113.31,113.36,113.28,113.31,804.0,113.2557,113.3057,113.2257,113.2557,804.0
2016-06-02 13:45:00,113.3,113.3,113.28,113.28,600.0,113.2457,113.2457,113.2257,113.2257,600.0
2016-06-02 13:50:00,113.39,113.46,113.38,113.46,1000.0,113.3357,113.4057,113.3257,113.4057,1000.0
2016-06-02 13:55:00,113.47,113.55,113.43,113.55,1200.0,113.4156,113.4956,113.3757,113.4956,1200.0
2016-06-02 14:00:00,113.62,113.68,113.5,113.64,2300.0,113.5656,113.6255,113.4456,113.5856,2300.0
2016-06-02 14:05:00,113.67,113.75,113.67,113.74,700.0,113.6156,113.6955,113.6156,113.6855,700.0
2016-06-02 14:10:00,113.72,113.72,113.64,113.64,600.0,113.6655,113.6655,113.5856,113.5856,600.0
2016-06-02 14:15:00,113.63,113.96,113.63,113.95,5954.0,113.5756,113.9054,113.5756,113.8954,5954.0
2016-06-02 14:20:00,113.93,114.11,113.88,114.04,2300.0,113.8754,114.0553,113.8255,113.9854,2300.0
2016-06-02 14:25:00,114.11,114.17,114.11,114.16,3376.0,114.0553,114.1153,114.0553,114.1053,3376.0
2016-06-02 14:30:00,114.13,114.25,114.13,114.21,1640.0,114.0753,114.1953,114.0753,114.1553,1640.0
2016-06-02 14:35:00,114.15,114.27,114.13,114.2,2369.0,114.0953,114.2153,114.0753,114.1453,2369.0
2016-06-02 14:40:00,114.15,114.23,114.15,114.16,1250.0,114.0953,114.1753,114.0953,114.1053,1250.0
2016-06-02 14:45:00,114.21,114.33,114.21,114.3,1400.0,114.1553,114.2752,114.1553,114.2452,1400.0
2016-06-02 14:50:00,114.3,114.42,114.3,114.42,2468.0,114.2452,114.3652,114.2452,114.3652,2468.0
2016-06-02 14:55:00,114.43,114.45,114.35,114.42,4800.0,114.3752,114.3952,114.2952,114.3652,4800.0
2016-06-02 15:00:00,114.38,114.59,114.38,114.5,3695.0,114.3252,114.5351,114.3252,114.4452,3695.0
2016-06-02 15:05:00,114.53,114.53,114.41,114.52,3190.0,114.4751,114.4751,114.3552,114.4651,3190.0
2016-06-02 15:10:00,114.55,114.57,114.5,114.56,2300.0,114.4951,114.5151,114.4452,114.5051,2300.0
2016-06-02 15:15:00,114.58,114.61,114.58,114.58,963.0,114.5251,114.5551,114.5251,114.5251,963.0
2016-06-02 15:20:00,114.6,114.62,114.51,114.58,5062.0,114.5451,114.5651,114.4551,114.5251,5062.0
2016-06-02 15:25:00,114.62,114.69,114.6,114.67,3300.0,114.5651,114.6351,114.5451,114.6151,3300.0
2016-06-02 15:30:00,114.67,114.67,114.44,114.46,7792.0,114.6151,114.6151,114.3852,114.4052,7792.0
2016-06-02 15:35:00,114.45,114.45,114.19,114.19,1500.0,114.3952,114.3952,114.1353,114.1353,1500.0
2016-06-02 15:40:00,114.12,114.12,113.86,113.86,2550.0,114.0653,114.0653,113.8055,113.8055,2550.0
2016-06-02 15:45:00,113.8,113.92,113.78,113.82,7997.0,113.7455,113.8654,113.7255,113.7655,7997.0
2016-06-02 15:50:00,113.85,113.85,113.76,113.81,9700.0,113.7955,113.7955,113.7055,113.7555,9700.0
2016-06-02 15:55:00,113.82,114.07,113.74,114.07,9815.0,113.7655,114.0154,113.6855,114.0154,9815.0
2016-06-03 09:30:00,114.31,114.31,113.21,113.66,3126.0,114.2552,114.2552,113.1558,113.6056,3126.0
2016-06-03 09:35:00,113.64,113.64,113.38,113.38,900.0,113.5856,113.5856,113.3257,113.3257,900.0
2016-06-03 09:40:00,113.28,113.28,113.01,113.01,1450.0,113.2257,113.2257,112.9559,112.9559,1450.0
2016-06-03 09:45:00,113.06,113.26,113.01,113.07,920.0,113.0058,113.2057,112.9559,113.0158,920.0
2016-06-03 09:50:00,113.07,113.22,112.82,112.86,900.0,113.0158,113.1658,112.766,112.8059,900.0
2016-06-03 09:55:00,113.09,113.09,113.09,113.09,200.0,113.0358,113.0358,113.0358,113.0358,200.0
2016-06-03 10:00:00,112.85,112.87,112.67,112.7,1200.0,112.7959,112.8159,112.616,112.646,1200.0
2016-06-03 10:05:00,112.63,112.7,112.46,112.52,1800.0,112.576,112.646,112.4061,112.4661,1800.0
2016-06-03 10:10:00,112.47,112.48,112.47,112.47,800.0,112.4161,112.4261,112.4161,112.4161,800.0
2016-06-03 10:15:00,112.65,112.74,112.65,112.74,600.0,112.596,112.686,112.596,112.686,600.0
2016-06-03 10:20:00,112.58,112.58,112.3,112.5,1500.0,112.5261,112.5261,112.2462,112.4461,1500.0
2016-06-03 10:25:00,112.41,112.41,112.34,112.34,300.0,112.3562,112.3562,112.2862,112.2862,300.0
2016-06-03 10:30:00,112.3,112.59,112.3,112.59,2100.0,112.2462,112.5361,112.2462,112.5361,2100.0
2016-06-03 10:35:00,112.76,112.93,112.75,112.93,900.0,112.706,112.8759,112.696,112.8759,900.0
2016-06-03 10:40:00,112.94,112.94,112.83,112.83,300.0,112.8859,112.8859,112.776,112.776,300.0
2016-06-03 10:45:00,112.83,112.87,112.77,112.79,900.0,112.776,112.8159,112.716,112.736,900.0
2016-06-03 10:50:00,112.86,112.97,112.86,112.9,1276.0,112.8059,112.9159,112.8059,112.8459,1276.0
2016-06-03 10:55:00,112.93,112.95,112.9,112.94,950.0,112.8759,112.8959,112.8459,112.8859,950.0
2016-06-03 11:00:00,112.92,112.93,112.92,112.93,507.0,112.8659,112.8759,112.8659,112.8759,507.0
2016-06-03 11:05:00,112.71,112.71,112.51,112.51,300.0,112.656,112.656,112.4561,112.4561,300.0
2016-06-03 11:10:00,112.54,112.54,112.54,112.54,520.0,112.4861,112.4861,112.4861,112.4861,520.0
2016-06-03 11:15:00,112.54,112.67,112.51,112.67,1270.0,112.4861,112.616,112.4561,112.616,1270.0
2016-06-03 11:20:00,112.7,112.7,112.51,112.51,1500.0,112.646,112.646,112.4561,112.4561,1500.0
2016-06-03 11:25:00,112.5,112.5,112.49,112.49,400.0,112.4461,112.4461,112.4361,112.4361,400.0
2016-06-03 11:30:00,112.44,112.44,112.44,112.44,100.0,112.3861,112.3861,112.3861,112.3861,100.0
2016-06-03 11:35:00,112.45,112.56,112.42,112.52,2715.0,112.3961,112.5061,112.3661,112.4661,2715.0
2016-06-03 11:40:00,112.57,112.64,112.54,112.6,1590.0,112.5161,112.586,112.4861,112.5461,1590.0
2016-06-03 11:45:00,112.6,112.65,112.6,112.61,500.0,112.5461,112.596,112.5461,112.5561,500.0
2016-06-03 11:50:00,112.61,112.64,112.55,112.59,1200.0,112.5561,112.586,112.4961,112.5361,1200.0
2016-06-03 11:55:00,112.6,112.72,112.58,112.61,1300.0,112.5461,112.666,112.5261,112.5561,1300.0
2016-06-03 12:00:00,112.72,112.75,112.72,112.73,300.0,112.666,112.696,112.666,112.676,300.0
2016-06-03 12:05:00,112.72,112.75,112.72,112.75,200.0,112.666,112.696,112.666,112.696,200.0
2016-06-03 12:10:00,112.71,112.72,112.63,112.63,811.0,112.656,112.666,112.576,112.576,811.0
2016-06-03 12:15:00,112.64,112.64,112.49,112.49,200.0,112.586,112.586,112.4361,112.4361,200.0
2016-06-03 12:20:00,112.38,112.38,112.38,112.38,100.0,112.3262,112.3262,112.3262,112.3262,100.0
2016-06-03 12:25:00,112.4,112.41,112.4,112.4,295.0,112.3462,112.3562,112.3462,112.3462,295.0
2016-06-03 12:30:00,112.4,112.4,112.4,112.4,0.0,112.3462,112.3462,112.3462,112.3462,0.0
2016-06-03 12:35:00,112.46,112.48,112.46,112.48,400.0,112.4061,112.4261,112.4061,112.4261,400.0
2016-06-03 12:40:00,112.48,112.48,112.35,112.35,314.0,112.4261,112.4261,112.2962,112.2962,314.0
2016-06-03 12:45:00,112.35,112.53,112.26,112.53,2450.0,112.2962,112.4761,112.2062,112.4761,2450.0
2016-06-03 12:50:00,112.45,112.45,112.45,112.45,100.0,112.3961,112.3961,112.3961,112.3961,100.0
2016-06-03 12:55:00,112.47,112.64,112.42,112.64,2482.0,112.4161,112.586,112.3661,112.586,2482.0
2016-06-03 13:00:00,112.46,112.93,112.46,112.93,2400.0,112.4061,112.8759,112.4061,112.8759,2400.0
2016-06-03 13:05:00,112.89,112.89,112.79,112.81,1250.0,112.8359,112.8359,112.736,112.756,1250.0
2016-06-03 13:10:00,112.88,113.28,112.88,113.28,1401.0,112.8259,113.2257,112.8259,113.2257,1401.0
2016-06-03 13:15:00,113.28,113.28,112.99,113.0,1800.0,113.2257,113.2257,112.9359,112.9459,1800.0
2016-06-03 13:20:00,113.09,113.14,113.06,113.06,900.0,113.0358,113.0858,113.0058,113.0058,900.0
2016-06-03 13:25:00,112.93,113.07,112.88,112.88,1600.0,112.8759,113.0158,112.8259,112.8259,1600.0
2016-06-03 13:30:00,112.92,112.94,112.89,112.9,1900.0,112.8659,112.8859,112.8359,112.8459,1900.0
2016-06-03 13:35:00,112.92,112.94,112.92,112.94,400.0,112.8659,112.8859,112.8659,112.8859,400.0
2016-06-03 13:40:00,112.94,112.94,112.94,112.94,0.0,112.8859,112.8859,112.8859,112.8859,0.0
2016-06-03 13:45:00,113.05,113.05,112.94,112.98,1400.0,112.9958,112.9958,112.8859,112.9259,1400.0
2016-06-03 13:50:00,112.91,112.91,112.91,112.91,200.0,112.8559,112.8559,112.8559,112.8559,200.0
2016-06-03 13:55:00,112.93,113.05,112.93,113.05,700.0,112.8759,112.9958,112.8759,112.9958,700.0
2016-06-03 14:00:00,113.02,113.02,112.91,112.91,1550.0,112.9659,112.9659,112.8559,112.8559,1550.0
2016-06-03 14:05:00,112.91,112.91,112.91,112.91,0.0,112.8559,112.8559,112.8559,112.8559,0.0
2016-06-03 14:10:00,112.93,112.96,112.89,112.89,1500.0,112.8759,112.9059,112.8359,112.8359,1500.0
2016-06-03 14:15:00,112.91,112.91,112.84,112.85,212.0,112.8559,112.8559,112.7859,112.7959,212.0
2016-06-03 14:20:00,112.82,112.95,112.82,112.9,1400.0,112.766,112.8959,112.766,112.8459,1400.0
2016-06-03 14:25:00,112.82,112.94,112.82,112.93,600.0,112.766,112.8859,112.766,112.8759,600.0
2016-06-03 14:30:00,113.01,113.11,113.01,113.1,300.0,112.9559,113.0558,112.9559,113.0458,300.0
2016-06-03 14:35:00,113.1,113.18,113.06,113.18,900.0,113.0458,113.1258,113.0058,113.1258,900.0
2016-06-03 14:40:00,113.19,113.26,113.13,113.26,1200.0,113.1358,113.2057,113.0758,113.2057,1200.0
2016-06-03 14:45:00,113.29,113.31,113.29,113.31,400.0,113.2357,113.2557,113.2357,113.2557,400.0
2016-06-03 14:50:00,113.29,113.32,113.26,113.26,900.0,113.2357,113.2657,113.2057,113.2057,900.0
2016-06-03 14:55:00,113.33,113.45,113.32,113.4,2200.0,113.2757,113.3957,113.2657,113.3457,2200.0
2016-06-03 15:00:00,113.37,113.37,113.18,113.18,700.0,113.3157,113.3157,113.1258,113.1258,700.0
2016-06-03 15:05:00,113.19,113.29,113.12,113.13,2400.0,113.1358,113.2357,113.0658,113.0758,2400.0
2016-06-03 15:10:00,113.13,113.14,113.03,113.03,1600.0,113.0758,113.0858,112.9759,112.9759,1600.0
2016-06-03 15:15:00,112.88,112.92,112.88,112.91,400.0,112.8259,112.8659,112.8259,112.8559,400.0
2016-06-03 15:20:00,112.86,113.09,112.86,113.02,1500.0,112.8059,113.0358,112.8059,112.9659,1500.0
2016-06-03 15:25:00,113.02,113.02,113.02,113.02,0.0,112.9659,112.9659,112.9659,112.9659,0.0
2016-06-03 15:30:00,113.06,113.06,113.02,113.05,1800.0,113.0058,113.0058,112.9659,112.9958,1800.0
2016-06-03 15:35:00,113.05,113.18,113.05,113.12,1563.0,112.9958,113.1258,112.9958,113.0658,1563.0
2016-06-03 15:40:00,113.1,113.1,113.04,113.04,1500.0,113.0458,113.0458,112.9859,112.9859,1500.0
2016-06-03 15:45:00,113.02,113.02,112.86,112.94,2500.0,112.9659,112.9659,112.8059,112.8859,2500.0
2016-06-03 15:50:00,112.97,113.04,112.94,112.94,2300.0,112.9159,112.9859,112.8859,112.8859,2300.0
2016-06-03 15:55:00,112.94,112.97,112.77,112.9,6487.0,112.8859,112.9159,112.716,112.8459,6487.0
2016-06-06 09:30:00,112.73,112.8,112.73,112.8,673.0,112.676,112.746,112.676,112.746,673.0
2016-06-06 09:35:00,112.74,112.74,111.83,112.09,2949.0,112.686,112.686,111.7764,112.0363,2949.0
2016-06-06 09:40:00,112.66,112.67,112.66,112.67,600.0,112.606,112.616,112.606,112.616,600.0
2016-06-06 09:45:00,113.09,113.5,113.08,113.5,900.0,113.0358,113.4456,113.0258,113.4456,900.0
2016-06-06 09:50:00,113.5,113.92,113.5,113.86,1100.0,113.4456,113.8654,113.4456,113.8055,1100.0
2016-06-06 09:55:00,113.86,113.86,113.72,113.86,800.0,113.8055,113.8055,113.6655,113.8055,800.0
2016-06-06 10:00:00,113.86,113.9,113.74,113.78,1290.0,113.8055,113.8454,113.6855,113.7255,1290.0
2016-06-06 10:05:00,113.78,113.78,113.49,113.49,800.0,113.7255,113.7255,113.4356,113.4356,800.0
2016-06-06 10:10:00,113.49,113.49,113.49,113.49,100.0,113.4356,113.4356,113.4356,113.4356,100.0
2016-06-06 10:15:00,113.59,113.6,113.57,113.57,400.0,113.5356,113.5456,113.5156,113.5156,400.0
2016-06-06 10:20:00,113.53,113.53,113.53,113.53,100.0,113.4756,113.4756,113.4756,113.4756,100.0
2016-06-06 10:25:00,113.67,113.67,113.45,113.45,700.0,113.6156,113.6156,113.3957,113.3957,700.0
2016-06-06 10:30:00,113.36,113.36,113.36,113.36,200.0,113.3057,113.3057,113.3057,113.3057,200.0
2016-06-06 10:35:00,113.4,113.5,113.4,113.5,500.0,113.3457,113.4456,113.3457,113.4456,500.0
2016-06-06 10:40:00,113.43,113.6,113.43,113.6,600.0,113.3757,113.5456,113.3757,113.5456,600.0
2016-06-06 10:45:00,113.6,113.6,113.55,113.55,200.0,113.5456,113.5456,113.4956,113.4956,200.0
2016-06-06 10:50:00,113.48,113.48,113.48,113.48,200.0,113.4256,113.4256,113.4256,113.4256,200.0
2016-06-06 10:55:00,113.5,113.68,113.5,113.68,900.0,113.4456,113.6255,113.4456,113.6255,900.0
2016-06-06 11:00:00,113.66,113.66,113.5,113.5,400.0,113.6056,113.6056,113.4456,113.4456,400.0
2016-06-06 11:05:00,113.46,113.46,113.46,113.46,400.0,113.4057,113.4057,113.4057,113.4057,400.0
2016-06-06 11:10:00,113.63,113.64,113.63,113.63,275.0,113.5756,113.5856,113.5756,113.5756,275.0
2016-06-06 11:15:00,113.62,113.62,113.59,113.59,300.0,113.5656,113.5656,113.5356,113.5356,300.0
2016-06-06 11:20:00,113.48,113.48,113.4,113.4,375.0,113.4256,113.4256,113.3457,113.3457,375.0
2016-06-06 11:25:00,113.39,113.39,113.37,113.37,500.0,113.3357,113.3357,113.3157,113.3157,500.0
2016-06-06 11:30:00,113.28,113.5,113.27,113.37,1800.0,113.2257,113.4456,113.2157,113.3157,1800.0
2016-06-06 11:35:00,113.44,113.47,113.35,113.47,900.0,113.3857,113.4156,113.2957,113.4156,900.0
2016-06-06 11:40:00,113.47,113.55,113.35,113.35,800.0,113.4156,113.4956,113.2957,113.2957,800.0
2016-06-06 11:45:00,113.47,113.72,113.47,113.66,800.0,113.4156,113.6655,113.4156,113.6056,800.0
2016-06-06 11:50:00,113.57,113.64,113.57,113.63,700.0,113.5156,113.5856,113.5156,113.5756,700.0
2016-06-06 11:55:00,113.64,113.64,113.58,113.64,600.0,113.5856,113.5856,113.5256,113.5856,600.0
2016-06-06 12:00:00,113.62,113.76,113.62,113.75,600.0,113.5656,113.7055,113.5656,113.6955,600.0
2016-06-06 12:05:00,113.73,113.88,113.73,113.88,400.0,113.6755,113.8255,113.6755,113.8255,400.0
2016-06-06 12:10:00,113.87,113.87,113.85,113.85,200.0,113.8155,113.8155,113.7955,113.7955,200.0
2016-06-06 12:15:00,113.67,113.67,113.67,113.67,100.0,113.6156,113.6156,113.6156,113.6156,100.0
2016-06-06 12:20:00,113.73,113.85,113.55,113.6,3990.0,113.6755,113.7955,113.4956,113.5456,3990.0
2016-06-06 12:25:00,113.55,113.7,113.55,113.65,1800.0,113.4956,113.6455,113.4956,113.5956,1800.0
2016-06-06 12:30:00,113.78,113.79,113.69,113.69,600.0,113.7255,113.7355,113.6355,113.6355,600.0
2016-06-06 12:35:00,113.8,113.85,113.64,113.82,3298.0,113.7455,113.7955,113.5856,113.7655,3298.0
2016-06-06 12:40:00,113.83,113.83,113.67,113.78,2702.0,113.7755,113.7755,113.6156,113.7255,2702.0
2016-06-06 12:45:00,113.78,113.78,113.78,113.78,0.0,113.7255,113.7255,113.7255,113.7255,0.0
2016-06-06 12:50:00,113.62,113.62,113.62,113.62,100.0,113.5656,113.5656,113.5656,113.5656,100.0
2016-06-06 12:55:00,113.55,113.65,113.55,113.65,200.0,113.4956,113.5956,113.4956,113.5956,200.0
2016-06-06 13:00:00,113.65,113.65,113.46,113.47,400.0,113.5956,113.5956,113.4057,113.4156,400.0
2016-06-06 13:05:00,113.42,113.6,113.42,113.6,460.0,113.3657,113.5456,113.3657,113.5456,460.0
2016-06-06 13:10:00,113.65,113.65,113.65,113.65,100.0,113.5956,113.5956,113.5956,113.5956,100.0
2016-06-06 13:15:00,113.86,113.9,113.86,113.86,1200.0,113.8055,113.8454,113.8055,113.8055,1200.0
2016-06-06 13:20:00,113.86,113.95,113.85,113.95,400.0,113.8055,113.8954,113.7955,113.8954,400.0
2016-06-06 13:25:00,113.89,113.89,113.89,113.89,100.0,113.8354,113.8354,113.8354,113.8354,100.0
2016-06-06 13:30:00,113.78,113.79,113.65,113.65,600.0,113.7255,113.7355,113.5956,113.5956,600.0
2016-06-06 13:35:00,113.65,113.65,113.65,113.65,0.0,113.5956,113.5956,113.5956,113.5956,0.0
2016-06-06 13:40:00,113.77,113.81,113.77,113.81,400.0,113.7155,113.7555,113.7155,113.7555,400.0
2016-06-06 13:45:00,113.81,113.84,113.81,113.82,600.0,113.7555,113.7855,113.7555,113.7655,600.0
2016-06-06 13:50:00,113.73,113.82,113.73,113.73,1900.0,113.6755,113.7655,113.6755,113.6755,1900.0
2016-06-06 13:55:00,113.73,113.79,113.72,113.79,900.0,113.6755,113.7355,113.6655,113.7355,900.0
2016-06-06 14:00:00,113.72,113.81,113.71,113.81,300.0,113.6655,113.7555,113.6555,113.7555,300.0
2016-06-06 14:05:00,113.76,113.81,113.66,113.8,1115.0,113.7055,113.7555,113.6056,113.7455,1115.0
2016-06-06 14:10:00,113.8,113.83,113.7,113.7,500.0,113.7455,113.7755,113.6455,113.6455,500.0
2016-06-06 14:15:00,113.77,113.78,113.77,113.77,500.0,113.7155,113.7255,113.7155,113.7155,500.0
2016-06-06 14:20:00,113.89,113.89,113.83,113.89,1200.0,113.8354,113.8354,113.7755,113.8354,1200.0
2016-06-06 14:25:00,113.89,113.93,113.88,113.89,700.0,113.8354,113.8754,113.8255,113.8354,700.0
2016-06-06 14:30:00,113.89,113.89,113.83,113.83,200.0,113.8354,113.8354,113.7755,113.7755,200.0
2016-06-06 14:35:00,113.89,114.03,113.89,114.03,1500.0,113.8354,113.9754,113.8354,113.9754,1500.0
2016-06-06 14:40:00,114.03,114.03,114.03,114.03,100.0,113.9754,113.9754,113.9754,113.9754,100.0
2016-06-06 14:45:00,114.06,114.18,114.06,114.18,900.0,114.0054,114.1253,114.0054,114.1253,900.0
2016-06-06 14:50:00,114.19,114.24,114.16,114.16,833.0,114.1353,114.1853,114.1053,114.1053,833.0
2016-06-06 14:55:00,114.1,114.1,114.1,114.1,100.0,114.0453,114.0453,114.0453,114.0453,100.0
2016-06-06 15:00:00,114.06,114.06,113.9,113.92,1400.0,114.0054,114.0054,113.8454,113.8654,1400.0
2016-06-06 15:05:00,113.95,114.03,113.91,114.03,800.0,113.8954,113.9754,113.8554,113.9754,800.0
2016-06-06 15:10:00,113.99,114.04,113.99,114.04,400.0,113.9354,113.9854,113.9354,113.9854,400.0
2016-06-06 15:15:00,113.97,113.97,113.97,113.97,100.0,113.9154,113.9154,113.9154,113.9154,100.0
2016-06-06 15:20:00,113.96,114.03,113.95,113.97,1251.0,113.9054,113.9754,113.8954,113.9154,1251.0
2016-06-06 15:25:00,113.96,113.97,113.89,113.97,1600.0,113.9054,113.9154,113.8354,113.9154,1600.0
2016-06-06 15:30:00,114.02,114.05,113.99,114.05,700.0,113.9654,113.9954,113.9354,113.9954,700.0
2016-06-06 15:35:00,114.11,114.11,114.1,114.1,200.0,114.0553,114.0553,114.0453,114.0453,200.0
2016-06-06 15:40:00,114.12,114.12,113.67,113.67,2900.0,114.0653,114.0653,113.6156,113.6156,2900.0
2016-06-06 15:45:00,113.74,114.0,113.74,114.0,5000.0,113.6855,113.9454,113.6855,113.9454,5000.0
2016-06-06 15:50:00,114.06,114.06,113.75,113.78,2000.0,114.0054,114.0054,113.6955,113.7255,2000.0
2016-06-06 15:55:00,113.79,113.9,113.55,113.64,13691.0,113.7355,113.8454,113.4956,113.5856,13691.0
2016-06-07 09:30:00,113.49,114.27,113.49,114.1,823.0,113.4356,114.2153,113.4356,114.0453,823.0
2016-06-07 09:35:00,114.18,114.49,114.1,114.49,1698.0,114.1253,114.4352,114.0453,114.4352,1698.0
2016-06-07 09:40:00,114.48,114.48,114.48,114.48,500.0,114.4252,114.4252,114.4252,114.4252,500.0
2016-06-07 09:45:00,114.48,114.7,114.48,114.7,2530.0,114.4252,114.6451,114.4252,114.6451,2530.0
2016-06-07 09:50:00,114.53,114.66,114.31,114.31,1034.0,114.4751,114.6051,114.2552,114.2552,1034.0
2016-06-07 09:55:00,114.31,114.31,113.77,113.99,600.0,114.2552,114.2552,113.7155,113.9354,600.0
2016-06-07 10:00:00,113.84,113.84,113.84,113.84,100.0,113.7855,113.7855,113.7855,113.7855,100.0
2016-06-07 10:05:00,113.69,113.71,113.69,113.71,300.0,113.6355,113.6555,113.6355,113.6555,300.0
2016-06-07 10:10:00,113.71,113.71,113.5,113.5,200.0,113.6555,113.6555,113.4456,113.4456,200.0
2016-06-07 10:15:00,113.51,113.74,113.51,113.74,200.0,113.4556,113.6855,113.4556,113.6855,200.0
2016-06-07 10:20:00,113.5,113.5,113.45,113.45,300.0,113.4456,113.4456,113.3957,113.3957,300.0
2016-06-07 10:25:00,113.45,113.52,113.29,113.38,1250.0,113.3957,113.4656,113.2357,113.3257,1250.0
2016-06-07 10:30:00,113.53,113.64,113.26,113.5,7432.0,113.4756,113.5856,113.2057,113.4456,7432.0
2016-06-07 10:35:00,113.43,113.63,113.43,113.58,1574.0,113.3757,113.5756,113.3757,113.5256,1574.0
2016-06-07 10:40:00,113.71,113.76,113.61,113.75,2100.0,113.6555,113.7055,113.5556,113.6955,2100.0
2016-06-07 10:45:00,113.8,113.8,113.76,113.76,444.0,113.7455,113.7455,113.7055,113.7055,444.0
2016-06-07 10:50:00,113.76,113.76,113.76,113.76,0.0,113.7055,113.7055,113.7055,113.7055,0.0
2016-06-07 10:55:00,113.76,113.76,113.76,113.76,0.0,113.7055,113.7055,113.7055,113.7055,0.0
2016-06-07 11:00:00,113.77,113.89,113.77,113.89,300.0,113.7155,113.8354,113.7155,113.8354,300.0
2016-06-07 11:05:00,113.89,113.89,113.89,113.89,0.0,113.8354,113.8354,113.8354,113.8354,0.0
2016-06-07 11:10:00,113.89,113.89,113.89,113.89,0.0,113.8354,113.8354,113.8354,113.8354,0.0
2016-06-07 11:15:00,114.04,114.06,113.91,113.91,1209.0,113.9854,114.0054,113.8554,113.8554,1209.0
2016-06-07 11:20:00,113.91,113.91,113.91,113.91,0.0,113.8554,113.8554,113.8554,113.8554,0.0
2016-06-07 11:25:00,114.04,114.04,113.98,114.01,1725.0,113.9854,113.9854,113.9254,113.9554,1725.0
2016-06-07 11:30:00,114.1,114.16,114.09,114.09,1103.0,114.0453,114.1053,114.0353,114.0353,1103.0
2016-06-07 11:35:00,114.09,114.18,114.09,114.18,800.0,114.0353,114.1253,114.0353,114.1253,800.0
2016-06-07 11:40:00,114.18,114.18,114.18,114.18,0.0,114.1253,114.1253,114.1253,114.1253,0.0
2016-06-07 11:45:00,114.33,114.33,114.33,114.33,200.0,114.2752,114.2752,114.2752,114.2752,200.0
2016-06-07 11:50:00,114.33,114.33,114.33,114.33,100.0,114.2752,114.2752,114.2752,114.2752,100.0
2016-06-07 11:55:00,114.33,114.33,114.33,114.33,100.0,114.2752,114.2752,114.2752,114.2752,100.0
2016-06-07 12:00:00,114.2,114.21,114.2,114.21,200.0,114.1453,114.1553,114.1453,114.1553,200.0
2016-06-07 12:05:00,114.25,114.42,114.25,114.42,500.0,114.1953,114.3652,114.1953,114.3652,500.0
2016-06-07 12:10:00,114.29,114.29,114.29,114.29,200.0,114.2353,114.2353,114.2353,114.2353,200.0
2016-06-07 12:15:00,114.29,114.31,114.24,114.31,375.0,114.2353,114.2552,114.1853,114.2552,375.0
2016-06-07 12:20:00,114.24,114.26,114.2,114.2,400.0,114.1853,114.2053,114.1453,114.1453,400.0
2016-06-07 12:25:00,114.15,114.17,114.15,114.15,527.0,114.0953,114.1153,114.0953,114.0953,527.0
2016-06-07 12:30:00,114.26,114.26,114.25,114.25,200.0,114.2053,114.2053,114.1953,114.1953,200.0
2016-06-07 12:35:00,114.22,114.28,114.16,114.17,900.0,114.1653,114.2253,114.1053,114.1153,900.0
2016-06-07 12:40:00,114.2,114.24,114.11,114.11,630.0,114.1453,114.1853,114.0553,114.0553,630.0
2016-06-07 12:45:00,114.16,114.16,114.15,114.16,100.0,114.1053,114.1053,114.0953,114.1053,100.0
2016-06-07 12:50:00,114.07,114.08,114.07,114.08,200.0,114.0154,114.0254,114.0154,114.0254,200.0
2016-06-07 12:55:00,114.08,114.08,114.08,114.08,100.0,114.0254,114.0254,114.0254,114.0254,100.0
2016-06-07 13:00:00,114.08,114.08,114.08,114.08,100.0,114.0254,114.0254,114.0254,114.0254,100.0
2016-06-07 13:05:00,114.15,114.23,114.12,114.22,1300.0,114.0953,114.1753,114.0653,114.1653,1300.0
2016-06-07 13:10:00,114.22,114.23,114.22,114.23,600.0,114.1653,114.1753,114.1653,114.1753,600.0
2016-06-07 13:15:00,114.32,114.43,114.31,114.42,872.0,114.2652,114.3752,114.2552,114.3652,872.0
2016-06-07 13:20:00,114.47,114.47,114.47,114.47,200.0,114.4152,114.4152,114.4152,114.4152,200.0
2016-06-07 13:25:00,114.49,114.49,114.48,114.48,500.0,114.4352,114.4352,114.4252,114.4252,500.0
2016-06-07 13:30:00,114.48,114.48,114.27,114.3,700.0,114.4252,114.4252,114.2153,114.2452,700.0
2016-06-07 13:35:00,114.38,114.39,114.38,114.38,700.0,114.3252,114.3352,114.3252,114.3252,700.0
2016-06-07 13:40:00,114.42,114.43,114.4,114.4,600.0,114.3652,114.3752,114.3452,114.3452,600.0
2016-06-07 13:45:00,114.42,114.42,114.42,114.42,300.0,114.3652,114.3652,114.3652,114.3652,300.0
2016-06-07 13:50:00,114.42,114.42,114.42,114.42,300.0,114.3652,114.3652,114.3652,114.3652,300.0
2016-06-07 13:55:00,114.4,114.4,114.4,114.4,200.0,114.3452,114.3452,114.3452,114.3452,200.0
2016-06-07 14:00:00,114.4,114.4,114.31,114.34,700.0,114.3452,114.3452,114.2552,114.2852,700.0
2016-06-07 14:05:00,114.3,114.3,114.3,114.3,400.0,114.2452,114.2452,114.2452,114.2452,400.0
2016-06-07 14:10:00,114.3,114.3,114.21,114.21,500.0,114.2452,114.2452,114.1553,114.1553,500.0
2016-06-07 14:15:00,114.29,114.32,114.28,114.32,633.0,114.2353,114.2652,114.2253,114.2652,633.0
2016-06-07 14:20:00,114.47,114.47,114.45,114.45,500.0,114.4152,114.4152,114.3952,114.3952,500.0
2016-06-07 14:25:00,114.45,114.45,114.45,114.45,0.0,114.3952,114.3952,114.3952,114.3952,0.0
2016-06-07 14:30:00,114.46,114.46,114.35,114.42,700.0,114.4052,114.4052,114.2952,114.3652,700.0
2016-06-07 14:35:00,114.42,114.42,114.42,114.42,200.0,114.3652,114.3652,114.3652,114.3652,200.0
2016-06-07 14:40:00,114.42,114.42,114.28,114.28,200.0,114.3652,114.3652,114.2253,114.2253,200.0
2016-06-07 14:45:00,114.36,114.37,114.36,114.36,1524.0,114.3052,114.3152,114.3052,114.3052,1524.0
2016-06-07 14:50:00,114.35,114.35,114.35,114.35,100.0,114.2952,114.2952,114.2952,114.2952,100.0
2016-06-07 14:55:00,114.25,114.25,114.25,114.25,100.0,114.1953,114.1953,114.1953,114.1953,100.0
2016-06-07 15:00:00,114.27,114.27,114.25,114.25,300.0,114.2153,114.2153,114.1953,114.1953,300.0
2016-06-07 15:05:00,114.25,114.25,114.19,114.19,700.0,114.1953,114.1953,114.1353,114.1353,700.0
2016-06-07 15:10:00,113.91,114.09,113.9,114.07,800.0,113.8554,114.0353,113.8454,114.0154,800.0
2016-06-07 15:15:00,114.02,114.02,114.0,114.0,300.0,113.9654,113.9654,113.9454,113.9454,300.0
2016-06-07 15:20:00,114.0,114.0,114.0,114.0,0.0,113.9454,113.9454,113.9454,113.9454,0.0
2016-06-07 15:25:00,114.0,114.1,114.0,114.0,524.0,113.9454,114.0453,113.9454,113.9454,524.0
2016-06-07 15:30:00,114.02,114.03,113.89,113.89,1900.0,113.9654,113.9754,113.8354,113.8354,1900.0
2016-06-07 15:35:00,113.99,114.02,113.88,113.94,2200.0,113.9354,113.9654,113.8255,113.8854,2200.0
2016-06-07 15:40:00,113.9,113.9,113.87,113.87,600.0,113.8454,113.8454,113.8155,113.8155,600.0
2016-06-07 15:45:00,113.9,113.99,113.9,113.99,200.0,113.8454,113.9354,113.8454,113.9354,200.0
2016-06-07 15:50:00,113.89,113.93,113.78,113.78,1700.0,113.8354,113.8754,113.7255,113.7255,1700.0
2016-06-07 15:55:00,113.79,113.81,113.7,113.74,4240.0,113.7355,113.7555,113.6455,113.6855,4240.0
2016-06-08 09:30:00,113.7,113.7,113.25,113.39,1222.0,113.6455,113.6455,113.1958,113.3357,1222.0
2016-06-08 09:35:00,113.39,113.39,113.39,113.39,0.0,113.3357,113.3357,113.3357,113.3357,0.0
2016-06-08 09:40:00,113.44,113.44,113.43,113.44,100.0,113.3857,113.3857,113.3757,113.3857,100.0
2016-06-08 09:45:00,113.52,113.52,113.52,113.52,100.0,113.4656,113.4656,113.4656,113.4656,100.0
2016-06-08 09:50:00,113.73,114.06,113.73,114.06,1400.0,113.6755,114.0054,113.6755,114.0054,1400.0
2016-06-08 09:55:00,114.08,114.09,114.06,114.09,766.0,114.0254,114.0353,114.0054,114.0353,766.0
2016-06-08 10:00:00,114.06,114.06,114.06,114.06,100.0,114.0054,114.0054,114.0054,114.0054,100.0
2016-06-08 10:05:00,114.05,114.05,113.94,113.94,200.0,113.9954,113.9954,113.8854,113.8854,200.0
2016-06-08 10:10:00,113.81,113.88,113.81,113.88,300.0,113.7555,113.8255,113.7555,113.8255,300.0
2016-06-08 10:15:00,113.88,114.04,113.88,113.9,500.0,113.8255,113.9854,113.8255,113.8454,500.0
2016-06-08 10:20:00,113.89,113.89,113.85,113.85,300.0,113.8354,113.8354,113.7955,113.7955,300.0
2016-06-08 10:25:00,113.85,114.13,113.81,113.95,1100.0,113.7955,114.0753,113.7555,113.8954,1100.0
2016-06-08 10:30:00,113.94,113.95,113.67,113.78,1000.0,113.8854,113.8954,113.6156,113.7255,1000.0
2016-06-08 10:35:00,113.77,113.94,113.76,113.93,600.0,113.7155,113.8854,113.7055,113.8754,600.0
2016-06-08 10:40:00,114.0,114.11,114.0,114.11,500.0,113.9454,114.0553,113.9454,114.0553,500.0
2016-06-08 10:45:00,114.0,114.02,114.0,114.02,400.0,113.9454,113.9654,113.9454,113.9654,400.0
2016-06-08 10:50:00,114.02,114.02,114.02,114.02,100.0,113.9654,113.9654,113.9654,113.9654,100.0
2016-06-08 10:55:00,114.02,114.02,114.02,114.02,100.0,113.9654,113.9654,113.9654,113.9654,100.0
2016-06-08 11:00:00,114.02,114.02,113.77,113.77,300.0,113.9654,113.9654,113.7155,113.7155,300.0
2016-06-08 11:05:00,114.0,114.2,114.0,114.2,700.0,113.9454,114.1453,113.9454,114.1453,700.0
2016-06-08 11:10:00,114.23,114.24,114.23,114.24,400.0,114.1753,114.1853,114.1753,114.1853,400.0
2016-06-08 11:15:00,114.23,114.23,114.23,114.23,200.0,114.1753,114.1753,114.1753,114.1753,200.0
2016-06-08 11:20:00,114.14,114.15,114.14,114.14,150.0,114.0853,114.0953,114.0853,114.0853,150.0
2016-06-08 11:25:00,114.23,114.3,114.23,114.3,2400.0,114.1753,114.2452,114.1753,114.2452,2400.0
2016-06-08 11:30:00,114.29,114.29,114.14,114.23,800.0,114.2353,114.2353,114.0853,114.1753,800.0
2016-06-08 11:35:00,114.24,114.51,114.23,114.26,2000.0,114.1853,114.4551,114.1753,114.2053,2000.0
2016-06-08 11:40:00,114.26,114.5,114.24,114.25,1000.0,114.2053,114.4452,114.1853,114.1953,1000.0
2016-06-08 11:45:00,114.25,114.47,114.24,114.41,3400.0,114.1953,114.4152,114.1853,114.3552,3400.0
2016-06-08 11:50:00,114.41,114.41,114.41,114.41,0.0,114.3552,114.3552,114.3552,114.3552,0.0
2016-06-08 11:55:00,114.44,114.44,114.42,114.42,500.0,114.3852,114.3852,114.3652,114.3652,500.0
2016-06-08 12:00:00,114.42,114.43,114.42,114.43,400.0,114.3652,114.3752,114.3652,114.3752,400.0
2016-06-08 12:05:00,114.42,114.42,114.35,114.42,3400.0,114.3652,114.3652,114.2952,114.3652,3400.0
2016-06-08 12:10:00,114.42,114.42,114.42,114.42,100.0,114.3652,114.3652,114.3652,114.3652,100.0
2016-06-08 12:15:00,114.42,114.42,114.33,114.33,400.0,114.3652,114.3652,114.2752,114.2752,400.0
2016-06-08 12:20:00,114.33,114.33,114.33,114.33,0.0,114.2752,114.2752,114.2752,114.2752,0.0
2016-06-08 12:25:00,114.47,114.51,114.47,114.5,2900.0,114.4152,114.4551,114.4152,114.4452,2900.0
2016-06-08 12:30:00,114.45,114.6,114.45,114.5,2572.0,114.3952,114.5451,114.3952,114.4452,2572.0
2016-06-08 12:35:00,114.44,114.53,114.44,114.53,452.0,114.3852,114.4751,114.3852,114.4751,452.0
2016-06-08 12:40:00,114.42,114.5,114.42,114.5,700.0,114.3652,114.4452,114.3652,114.4452,700.0
2016-06-08 12:45:00,114.52,114.56,114.5,114.5,1400.0,114.4651,114.5051,114.4452,114.4452,1400.0
2016-06-08 12:50:00,114.5,114.5,114.43,114.5,700.0,114.4452,114.4452,114.3752,114.4452,700.0
2016-06-08 12:55:00,114.53,114.58,114.5,114.54,1500.0,114.4751,114.5251,114.4452,114.4851,1500.0
2016-06-08 13:00:00,114.5,114.52,114.5,114.52,200.0,114.4452,114.4651,114.4452,114.4651,200.0
2016-06-08 13:05:00,114.53,114.53,114.5,114.5,400.0,114.4751,114.4751,114.4452,114.4452,400.0
2016-06-08 13:10:00,114.52,114.53,114.48,114.53,581.0,114.4651,114.4751,114.4252,114.4751,581.0
2016-06-08 13:15:00,114.5,114.58,114.5,114.53,1700.0,114.4452,114.5251,114.4452,114.4751,1700.0
2016-06-08 13:20:00,114.54,114.54,114.5,114.53,400.0,114.4851,114.4851,114.4452,114.4751,400.0
2016-06-08 13:25:00,114.44,114.44,114.42,114.44,1008.0,114.3852,114.3852,114.3652,114.3852,1008.0
2016-06-08 13:30:00,114.44,114.44,114.44,114.44,100.0,114.3852,114.3852,114.3852,114.3852,100.0
2016-06-08 13:35:00,114.44,114.44,114.37,114.37,200.0,114.3852,114.3852,114.3152,114.3152,200.0
2016-06-08 13:40:00,114.36,114.49,114.36,114.42,1100.0,114.3052,114.4352,114.3052,114.3652,1100.0
2016-06-08 13:45:00,114.42,114.42,114.42,114.42,100.0,114.3652,114.3652,114.3652,114.3652,100.0
2016-06-08 13:50:00,114.42,114.42,114.42,114.42,100.0,114.3652,114.3652,114.3652,114.3652,100.0
2016-06-08 13:55:00,114.42,114.42,114.37,114.37,300.0,114.3652,114.3652,114.3152,114.3152,300.0
2016-06-08 14:00:00,114.43,114.43,114.39,114.39,200.0,114.3752,114.3752,114.3352,114.3352,200.0
2016-06-08 14:05:00,114.39,114.53,114.37,114.48,3469.0,114.3352,114.4751,114.3152,114.4252,3469.0
2016-06-08 14:10:00,114.47,114.47,114.45,114.45,700.0,114.4152,114.4152,114.3952,114.3952,700.0
2016-06-08 14:15:00,114.53,114.53,114.46,114.46,1300.0,114.4751,114.4751,114.4052,114.4052,1300.0
2016-06-08 14:20:00,114.47,114.47,114.4,114.4,703.0,114.4152,114.4152,114.3452,114.3452,703.0
2016-06-08 14:25:00,114.49,114.55,114.49,114.53,2206.0,114.4352,114.4951,114.4352,114.4751,2206.0
2016-06-08 14:30:00,114.5,114.5,114.5,114.5,100.0,114.4452,114.4452,114.4452,114.4452,100.0
2016-06-08 14:35:00,114.5,114.59,114.5,114.59,3070.0,114.4452,114.5351,114.4452,114.5351,3070.0
2016-06-08 14:40:00,114.59,114.59,114.55,114.55,300.0,114.5351,114.5351,114.4951,114.4951,300.0
2016-06-08 14:45:00,114.65,114.65,114.63,114.63,550.0,114.5951,114.5951,114.5751,114.5751,550.0
2016-06-08 14:50:00,114.59,114.76,114.59,114.76,1070.0,114.5351,114.705,114.5351,114.705,1070.0
2016-06-08 14:55:00,114.74,114.84,114.73,114.84,1205.0,114.685,114.785,114.675,114.785,1205.0
2016-06-08 15:00:00,114.84,114.84,114.76,114.82,1200.0,114.785,114.785,114.705,114.765,1200.0
2016-06-08 15:05:00,114.87,114.87,114.82,114.82,200.0,114.815,114.815,114.765,114.765,200.0
2016-06-08 15:10:00,114.82,114.86,114.82,114.82,400.0,114.765,114.805,114.765,114.765,400.0
2016-06-08 15:15:00,114.84,114.89,114.83,114.89,2158.0,114.785,114.835,114.775,114.835,2158.0
2016-06-08 15:20:00,114.88,115.11,114.87,115.11,4880.0,114.825,115.0549,114.815,115.0549,4880.0
2016-06-08 15:25:00,115.21,115.28,115.16,115.16,3488.0,115.1548,115.2248,115.1048,115.1048,3488.0
2016-06-08 15:30:00,115.13,115.13,114.97,114.97,200.0,115.0749,115.0749,114.9149,114.9149,200.0
2016-06-08 15:35:00,115.08,115.19,115.02,115.19,700.0,115.0249,115.1348,114.9649,115.1348,700.0
2016-06-08 15:40:00,115.19,115.19,115.14,115.14,1059.0,115.1348,115.1348,115.0848,115.0848,1059.0
2016-06-08 15:45:00,115.11,115.18,114.95,115.18,1240.0,115.0549,115.1248,114.8949,115.1248,1240.0
2016-06-08 15:50:00,115.17,115.22,115.0,115.01,2825.0,115.1148,115.1648,114.9449,114.9549,2825.0
2016-06-08 15:55:00,114.96,114.96,114.77,114.83,6693.0,114.9049,114.9049,114.715,114.775,6693.0
2016-06-09 09:30:00,114.25,114.25,112.65,112.87,1611.0,114.1953,114.1953,112.596,112.8159,1611.0
2016-06-09 09:35:00,113.49,113.49,112.78,113.23,1250.0,113.4356,113.4356,112.726,113.1758,1250.0
2016-06-09 09:40:00,113.25,113.77,113.24,113.77,900.0,113.1958,113.7155,113.1858,113.7155,900.0
2016-06-09 09:45:00,114.47,114.47,113.43,113.67,1410.0,114.4152,114.4152,113.3757,113.6156,1410.0
2016-06-09 09:50:00,113.68,113.84,113.68,113.79,1432.0,113.6255,113.7855,113.6255,113.7355,1432.0
2016-06-09 09:55:00,113.71,114.06,113.71,114.06,1300.0,113.6555,114.0054,113.6555,114.0054,1300.0
2016-06-09 10:00:00,114.13,114.13,114.12,114.12,400.0,114.0753,114.0753,114.0653,114.0653,400.0
2016-06-09 10:05:00,114.12,114.12,114.0,114.06,700.0,114.0653,114.0653,113.9454,114.0054,700.0
2016-06-09 10:10:00,114.06,114.06,114.01,114.01,200.0,114.0054,114.0054,113.9554,113.9554,200.0
2016-06-09 10:15:00,114.04,114.09,113.93,113.93,1000.0,113.9854,114.0353,113.8754,113.8754,1000.0
2016-06-09 10:20:00,114.03,114.06,113.93,113.93,700.0,113.9754,114.0054,113.8754,113.8754,700.0
2016-06-09 10:25:00,113.89,114.04,113.89,113.9,1800.0,113.8354,113.9854,113.8354,113.8454,1800.0
2016-06-09 10:30:00,113.96,114.1,113.96,114.1,400.0,113.9054,114.0453,113.9054,114.0453,400.0
2016-06-09 10:35:00,114.1,114.1,114.03,114.07,600.0,114.0453,114.0453,113.9754,114.0154,600.0
2016-06-09 10:40:00,114.07,114.07,114.07,114.07,0.0,114.0154,114.0154,114.0154,114.0154,0.0
2016-06-09 10:45:00,114.49,114.91,114.49,114.88,400.0,114.4352,114.855,114.4352,114.825,400.0
2016-06-09 10:50:00,114.88,114.88,114.56,114.57,500.0,114.825,114.825,114.5051,114.5151,500.0
2016-06-09 10:55:00,114.56,114.75,114.55,114.75,300.0,114.5051,114.695,114.4951,114.695,300.0
2016-06-09 11:00:00,114.61,114.61,114.61,114.61,300.0,114.5551,114.5551,114.5551,114.5551,300.0
2016-06-09 11:05:00,114.68,115.0,114.65,114.75,2851.0,114.6251,114.9449,114.5951,114.695,2851.0
2016-06-09 11:10:00,114.63,114.85,114.63,114.85,1600.0,114.5751,114.795,114.5751,114.795,1600.0
2016-06-09 11:15:00,114.93,114.94,114.93,114.93,112.0,114.8749,114.8849,114.8749,114.8749,112.0
2016-06-09 11:20:00,114.89,114.89,114.6,114.69,4586.0,114.835,114.835,114.5451,114.6351,4586.0
2016-06-09 11:25:00,114.77,114.77,114.56,114.57,1751.0,114.715,114.715,114.5051,114.5151,1751.0
2016-06-09 11:30:00,114.56,114.71,114.56,114.71,800.0,114.5051,114.6551,114.5051,114.6551,800.0
2016-06-09 11:35:00,114.7,114.7,114.61,114.66,1500.0,114.6451,114.6451,114.5551,114.6051,1500.0
2016-06-09 11:40:00,114.7,114.83,114.59,114.77,3100.0,114.6451,114.775,114.5351,114.715,3100.0
2016-06-09 11:45:00,114.7,114.82,114.59,114.65,2800.0,114.6451,114.765,114.5351,114.5951,2800.0
2016-06-09 11:50:00,114.54,114.77,114.54,114.57,1617.0,114.4851,114.715,114.4851,114.5151,1617.0
2016-06-09 11:55:00,114.79,114.8,114.79,114.79,826.0,114.735,114.745,114.735,114.735,826.0
2016-06-09 12:00:00,114.5,114.5,114.5,114.5,100.0,114.4452,114.4452,114.4452,114.4452,100.0
2016-06-09 12:05:00,114.73,114.75,114.73,114.75,1200.0,114.675,114.695,114.675,114.695,1200.0
2016-06-09 12:10:00,114.75,114.75,114.75,114.75,100.0,114.695,114.695,114.695,114.695,100.0
2016-06-09 12:15:00,114.75,114.75,114.75,114.75,100.0,114.695,114.695,114.695,114.695,100.0
2016-06-09 12:20:00,114.7,114.7,114.7,114.7,300.0,114.6451,114.6451,114.6451,114.6451,300.0
2016-06-09 12:25:00,114.63,114.75,114.63,114.75,425.0,114.5751,114.695,114.5751,114.695,425.0
2016-06-09 12:30:00,114.75,114.75,114.71,114.71,400.0,114.695,114.695,114.6551,114.6551,400.0
2016-06-09 12:35:00,114.71,114.71,114.71,114.71,0.0,114.6551,114.6551,114.6551,114.6551,0.0
2016-06-09 12:40:00,114.92,114.99,114.86,114.87,1450.0,114.865,114.9349,114.805,114.815,1450.0
2016-06-09 12:45:00,114.96,115.04,114.95,115.04,700.0,114.9049,114.9849,114.8949,114.9849,700.0
2016-06-09 12:50:00,115.1,115.1,114.9,114.9,521.0,115.0449,115.0449,114.845,114.845,521.0
2016-06-09 12:55:00,114.9,114.9,114.9,114.9,0.0,114.845,114.845,114.845,114.845,0.0
2016-06-09 13:00:00,115.08,115.08,114.98,115.01,600.0,115.0249,115.0249,114.9249,114.9549,600.0
2016-06-09 13:05:00,115.01,115.01,114.88,114.88,300.0,114.9549,114.9549,114.825,114.825,300.0
2016-06-09 13:10:00,114.88,114.88,114.88,114.88,0.0,114.825,114.825,114.825,114.825,0.0
2016-06-09 13:15:00,114.88,115.2,114.88,115.19,1200.0,114.825,115.1448,114.825,115.1348,1200.0
2016-06-09 13:20:00,115.19,115.21,115.19,115.21,300.0,115.1348,115.1548,115.1348,115.1548,300.0
2016-06-09 13:25:00,115.21,115.21,115.21,115.21,0.0,115.1548,115.1548,115.1548,115.1548,0.0
2016-06-09 13:30:00,115.21,115.26,115.12,115.26,600.0,115.1548,115.2048,115.0649,115.2048,600.0
2016-06-09 13:35:00,115.21,115.25,115.21,115.25,300.0,115.1548,115.1948,115.1548,115.1948,300.0
2016-06-09 13:40:00,115.25,115.25,115.25,115.25,0.0,115.1948,115.1948,115.1948,115.1948,0.0
2016-06-09 13:45:00,115.18,115.18,115.18,115.18,100.0,115.1248,115.1248,115.1248,115.1248,100.0
2016-06-09 13:50:00,115.07,115.07,115.07,115.07,100.0,115.0149,115.0149,115.0149,115.0149,100.0
2016-06-09 13:55:00,115.15,115.15,115.14,115.14,300.0,115.0948,115.0948,115.0848,115.0848,300.0
2016-06-09 14:00:00,115.08,115.09,115.08,115.08,159.0,115.0249,115.0349,115.0249,115.0249,159.0
2016-06-09 14:05:00,115.04,115.04,115.03,115.03,300.0,114.9849,114.9849,114.9749,114.9749,300.0
2016-06-09 14:10:00,115.03,115.04,115.03,115.04,625.0,114.9749,114.9849,114.9749,114.9849,625.0
2016-06-09 14:15:00,115.2,115.2,115.17,115.17,300.0,115.1448,115.1448,115.1148,115.1148,300.0
2016-06-09 14:20:00,115.17,115.17,115.17,115.17,100.0,115.1148,115.1148,115.1148,115.1148,100.0
2016-06-09 14:25:00,115.17,115.18,115.12,115.12,500.0,115.1148,115.1248,115.0649,115.0649,500.0
2016-06-09 14:30:00,115.09,115.23,115.09,115.23,1500.0,115.0349,115.1748,115.0349,115.1748,1500.0
2016-06-09 14:35:00,115.21,115.27,115.17,115.27,700.0,115.1548,115.2148,115.1148,115.2148,700.0
2016-06-09 14:40:00,115.28,115.33,115.23,115.33,900.0,115.2248,115.2748,115.1748,115.2748,900.0
2016-06-09 14:45:00,115.34,115.45,115.24,115.24,600.0,115.2848,115.3947,115.1848,115.1848,600.0
2016-06-09 14:50:00,115.25,115.28,115.14,115.15,2050.0,115.1948,115.2248,115.0848,115.0948,2050.0
2016-06-09 14:55:00,115.15,115.15,115.07,115.07,800.0,115.0948,115.0948,115.0149,115.0149,800.0
2016-06-09 15:00:00,115.12,115.12,114.9,114.92,5500.0,115.0649,115.0649,114.845,114.865,5500.0
2016-06-09 15:05:00,114.96,115.16,114.95,115.16,2552.0,114.9049,115.1048,114.8949,115.1048,2552.0
2016-06-09 15:10:00,115.16,115.22,115.16,115.22,545.0,115.1048,115.1648,115.1048,115.1648,545.0
2016-06-09 15:15:00,115.21,115.33,115.21,115.28,1158.0,115.1548,115.2748,115.1548,115.2248,1158.0
2016-06-09 15:20:00,115.3,115.37,115.25,115.37,1400.0,115.2448,115.3147,115.1948,115.3147,1400.0
2016-06-09 15:25:00,115.38,115.42,115.3,115.42,3682.0,115.3247,115.3647,115.2448,115.3647,3682.0
2016-06-09 15:30:00,115.41,115.52,115.37,115.51,1400.0,115.3547,115.4647,115.3147,115.4547,1400.0
2016-06-09 15:35:00,115.47,115.5,115.43,115.5,725.0,115.4147,115.4447,115.3747,115.4447,725.0
2016-06-09 15:40:00,115.52,115.56,115.49,115.55,4150.0,115.4647,115.5046,115.4347,115.4947,4150.0
2016-06-09 15:45:00,115.63,115.74,115.6,115.67,2858.0,115.5746,115.6846,115.5446,115.6146,2858.0
2016-06-09 15:50:00,115.65,115.82,115.65,115.82,3900.0,115.5946,115.7645,115.5946,115.7645,3900.0
2016-06-09 15:55:00,115.83,115.87,115.65,115.7,11030.0,115.7745,115.8145,115.5946,115.6446,11030.0
2016-06-10 09:30:00,115.1,115.1,114.28,114.71,1991.0,115.0449,115.0449,114.2253,114.6551,1991.0
2016-06-10 09:35:00,114.71,115.1,114.71,114.93,600.0,114.6551,115.0449,114.6551,114.8749,600.0
2016-06-10 09:40:00,114.8,115.24,114.8,115.24,2598.0,114.745,115.1848,114.745,115.1848,2598.0
2016-06-10 09:45:00,114.99,115.24,114.8,114.8,5444.0,114.9349,115.1848,114.745,114.745,5444.0
2016-06-10 09:50:00,114.81,115.08,114.81,115.0,2200.0,114.755,115.0249,114.755,114.9449,2200.0
2016-06-10 09:55:00,115.05,115.08,114.74,115.05,4200.0,114.9949,115.0249,114.685,114.9949,4200.0
2016-06-10 10:00:00,115.05,115.1,114.45,114.45,1750.0,114.9949,115.0449,114.3952,114.3952,1750.0
2016-06-10 10:05:00,114.38,114.65,114.33,114.35,1400.0,114.3252,114.5951,114.2752,114.2952,1400.0
2016-06-10 10:10:00,114.41,114.5,114.41,114.5,600.0,114.3552,114.4452,114.3552,114.4452,600.0
2016-06-10 10:15:00,114.5,114.62,114.38,114.62,1832.0,114.4452,114.5651,114.3252,114.5651,1832.0
2016-06-10 10:20:00,114.38,114.38,114.04,114.25,1030.0,114.3252,114.3252,113.9854,114.1953,1030.0
2016-06-10 10:25:00,114.51,114.51,114.24,114.24,611.0,114.4551,114.4551,114.1853,114.1853,611.0
2016-06-10 10:30:00,114.39,114.39,114.39,114.39,100.0,114.3352,114.3352,114.3352,114.3352,100.0
2016-06-10 10:35:00,114.55,114.55,114.46,114.46,600.0,114.4951,114.4951,114.4052,114.4052,600.0
2016-06-10 10:40:00,114.39,114.44,114.39,114.44,600.0,114.3352,114.3852,114.3352,114.3852,600.0
2016-06-10 10:45:00,114.44,114.44,114.13,114.13,300.0,114.3852,114.3852,114.0753,114.0753,300.0
2016-06-10 10:50:00,114.14,114.14,114.14,114.14,400.0,114.0853,114.0853,114.0853,114.0853,400.0
2016-06-10 10:55:00,113.92,114.2,113.92,114.2,400.0,113.8654,114.1453,113.8654,114.1453,400.0
2016-06-10 11:00:00,114.23,114.23,114.23,114.23,300.0,114.1753,114.1753,114.1753,114.1753,300.0
2016-06-10 11:05:00,114.32,114.41,114.32,114.41,600.0,114.2652,114.3552,114.2652,114.3552,600.0
2016-06-10 11:10:00,114.55,114.55,114.55,114.55,100.0,114.4951,114.4951,114.4951,114.4951,100.0
2016-06-10 11:15:00,114.6,114.64,114.59,114.64,500.0,114.5451,114.5851,114.5351,114.5851,500.0
2016-06-10 11:20:00,114.64,114.64,114.64,114.64,100.0,114.5851,114.5851,114.5851,114.5851,100.0
2016-06-10 11:25:00,114.71,115.01,114.71,114.83,774.0,114.6551,114.9549,114.6551,114.775,774.0
2016-06-10 11:30:00,114.83,114.83,114.68,114.68,200.0,114.775,114.775,114.6251,114.6251,200.0
2016-06-10 11:35:00,114.68,114.68,114.68,114.68,0.0,114.6251,114.6251,114.6251,114.6251,0.0
2016-06-10 11:40:00,114.62,114.62,114.56,114.56,200.0,114.5651,114.5651,114.5051,114.5051,200.0
2016-06-10 11:45:00,114.56,114.56,114.56,114.56,0.0,114.5051,114.5051,114.5051,114.5051,0.0
2016-06-10 11:50:00,114.56,114.56,114.56,114.56,0.0,114.5051,114.5051,114.5051,114.5051,0.0
2016-06-10 11:55:00,114.64,114.7,114.64,114.7,1000.0,114.5851,114.6451,114.5851,114.6451,1000.0
2016-06-10 12:00:00,114.73,114.84,114.7,114.78,1400.0,114.675,114.785,114.6451,114.725,1400.0
2016-06-10 12:05:00,114.73,114.73,114.63,114.63,200.0,114.675,114.675,114.5751,114.5751,200.0
2016-06-10 12:10:00,114.65,114.65,114.65,114.65,100.0,114.5951,114.5951,114.5951,114.5951,100.0
2016-06-10 12:15:00,114.5,114.52,114.5,114.52,200.0,114.4452,114.4651,114.4452,114.4651,200.0
2016-06-10 12:20:00,114.52,114.52,114.52,114.52,0.0,114.4651,114.4651,114.4651,114.4651,0.0
2016-06-10 12:25:00,114.52,114.55,114.52,114.54,200.0,114.4651,114.4951,114.4651,114.4851,200.0
2016-06-10 12:30:00,114.54,114.54,114.44,114.44,400.0,114.4851,114.4851,114.3852,114.3852,400.0
2016-06-10 12:35:00,114.43,114.48,114.43,114.48,300.0,114.3752,114.4252,114.3752,114.4252,300.0
2016-06-10 12:40:00,114.54,114.62,114.54,114.62,900.0,114.4851,114.5651,114.4851,114.5651,900.0
2016-06-10 12:45:00,114.62,114.62,114.62,114.62,0.0,114.5651,114.5651,114.5651,114.5651,0.0
2016-06-10 12:50:00,114.62,114.62,114.53,114.53,200.0,114.5651,114.5651,114.4751,114.4751,200.0
2016-06-10 12:55:00,114.53,114.53,114.53,114.53,0.0,114.4751,114.4751,114.4751,114.4751,0.0
2016-06-10 13:00:00,114.62,114.62,114.4,114.5,913.0,114.5651,114.5651,114.3452,114.4452,913.0
2016-06-10 13:05:00,114.41,114.41,114.41,114.41,100.0,114.3552,114.3552,114.3552,114.3552,100.0
2016-06-10 13:10:00,114.33,114.36,114.25,114.36,1180.0,114.2752,114.3052,114.1953,114.3052,1180.0
2016-06-10 13:15:00,114.26,114.41,114.26,114.34,1422.0,114.2053,114.3552,114.2053,114.2852,1422.0
2016-06-10 13:20:00,114.34,114.4,114.31,114.39,910.0,114.2852,114.3452,114.2552,114.3352,910.0
2016-06-10 13:25:00,114.35,114.35,114.33,114.33,200.0,114.2952,114.2952,114.2752,114.2752,200.0
2016-06-10 13:30:00,114.2,114.2,114.2,114.2,200.0,114.1453,114.1453,114.1453,114.1453,200.0
2016-06-10 13:35:00,114.26,114.26,114.16,114.16,200.0,114.2053,114.2053,114.1053,114.1053,200.0
2016-06-10 13:40:00,114.16,114.16,114.16,114.16,100.0,114.1053,114.1053,114.1053,114.1053,100.0
2016-06-10 13:45:00,114.14,114.14,113.88,114.0,1282.0,114.0853,114.0853,113.8255,113.9454,1282.0
2016-06-10 13:50:00,113.94,114.0,113.87,113.87,600.0,113.8854,113.9454,113.8155,113.8155,600.0
2016-06-10 13:55:00,113.94,113.94,113.66,113.67,500.0,113.8854,113.8854,113.6056,113.6156,500.0
2016-06-10 14:00:00,113.66,113.73,113.64,113.64,900.0,113.6056,113.6755,113.5856,113.5856,900.0
2016-06-10 14:05:00,113.68,113.69,113.68,113.69,200.0,113.6255,113.6355,113.6255,113.6355,200.0
2016-06-10 14:10:00,113.57,113.68,113.57,113.66,1209.0,113.5156,113.6255,113.5156,113.6056,1209.0
2016-06-10 14:15:00,113.59,113.59,113.58,113.58,300.0,113.5356,113.5356,113.5256,113.5256,300.0
2016-06-10 14:20:00,113.62,113.62,113.56,113.62,1000.0,113.5656,113.5656,113.5056,113.5656,1000.0
2016-06-10 14:25:00,113.64,113.64,113.58,113.58,400.0,113.5856,113.5856,113.5256,113.5256,400.0
2016-06-10 14:30:00,113.58,113.58,113.58,113.58,100.0,113.5256,113.5256,113.5256,113.5256,100.0
2016-06-10 14:35:00,113.66,113.71,113.65,113.69,1100.0,113.6056,113.6555,113.5956,113.6355,1100.0
2016-06-10 14:40:00,113.72,113.73,113.61,113.61,2100.0,113.6655,113.6755,113.5556,113.5556,2100.0
2016-06-10 14:45:00,113.52,113.52,113.52,113.52,100.0,113.4656,113.4656,113.4656,113.4656,100.0
2016-06-10 14:50:00,113.52,113.52,113.41,113.41,1100.0,113.4656,113.4656,113.3557,113.3557,1100.0
2016-06-10 14:55:00,113.48,113.55,113.45,113.55,3100.0,113.4256,113.4956,113.3957,113.4956,3100.0
2016-06-10 15:00:00,113.53,113.53,113.46,113.49,800.0,113.4756,113.4756,113.4057,113.4356,800.0
2016-06-10 15:05:00,113.49,113.53,113.46,113.46,1300.0,113.4356,113.4756,113.4057,113.4057,1300.0
2016-06-10 15:10:00,113.33,113.33,113.14,113.15,1100.0,113.2757,113.2757,113.0858,113.0958,1100.0
2016-06-10 15:15:00,113.21,113.35,113.21,113.29,900.0,113.1558,113.2957,113.1558,113.2357,900.0
2016-06-10 15:20:00,113.33,113.39,113.28,113.39,1300.0,113.2757,113.3357,113.2257,113.3357,1300.0
2016-06-10 15:25:00,113.52,113.56,113.52,113.56,300.0,113.4656,113.5056,113.4656,113.5056,300.0
2016-06-10 15:30:00,113.73,113.73,113.73,113.73,200.0,113.6755,113.6755,113.6755,113.6755,200.0
2016-06-10 15:35:00,113.65,113.65,113.65,113.65,100.0,113.5956,113.5956,113.5956,113.5956,100.0
2016-06-10 15:40:00,113.64,113.64,113.63,113.63,300.0,113.5856,113.5856,113.5756,113.5756,300.0
2016-06-10 15:45:00,113.63,113.85,113.58,113.85,3728.0,113.5756,113.7955,113.5256,113.7955,3728.0
2016-06-10 15:50:00,113.73,113.73,113.49,113.49,1475.0,113.6755,113.6755,113.4356,113.4356,1475.0
2016-06-10 15:55:00,113.47,113.61,113.44,113.55,8451.0,113.4156,113.5556,113.3857,113.4956,8451.0
2016-06-13 09:30:00,113.17,113.3,112.61,112.74,3097.0,113.1158,113.2457,112.5561,112.686,3097.0
2016-06-13 09:35:00,112.55,113.14,112.54,112.8,2190.0,112.4961,113.0858,112.4861,112.746,2190.0
2016-06-13 09:40:00,112.7,113.18,112.7,113.17,2894.0,112.646,113.1258,112.646,113.1158,2894.0
2016-06-13 09:45:00,113.12,113.36,113.12,113.36,400.0,113.0658,113.3057,113.0658,113.3057,400.0
2016-06-13 09:50:00,113.36,113.38,113.36,113.38,700.0,113.3057,113.3257,113.3057,113.3257,700.0
2016-06-13 09:55:00,113.38,113.39,113.34,113.34,700.0,113.3257,113.3357,113.2857,113.2857,700.0
2016-06-13 10:00:00,113.43,113.43,113.32,113.32,700.0,113.3757,113.3757,113.2657,113.2657,700.0
2016-06-13 10:05:00,113.08,113.09,112.74,112.75,4100.0,113.0258,113.0358,112.686,112.696,4100.0
2016-06-13 10:10:00,112.75,112.76,112.6,112.62,3700.0,112.696,112.706,112.5461,112.5661,3700.0
2016-06-13 10:15:00,112.36,112.76,112.36,112.76,500.0,112.3062,112.706,112.3062,112.706,500.0
2016-06-13 10:20:00,112.79,112.79,112.65,112.65,500.0,112.736,112.736,112.596,112.596,500.0
2016-06-13 10:25:00,112.76,112.83,112.52,112.52,9500.0,112.706,112.776,112.4661,112.4661,9500.0
2016-06-13 10:30:00,112.51,112.6,112.0,112.11,8000.0,112.4561,112.5461,111.9464,112.0563,8000.0
2016-06-13 10:35:00,111.98,112.08,111.85,112.07,2700.0,111.9264,112.0263,111.7964,112.0163,2700.0
2016-06-13 10:40:00,112.11,112.15,111.94,111.95,900.0,112.0563,112.0963,111.8864,111.8964,900.0
2016-06-13 10:45:00,111.99,112.09,111.99,112.04,700.0,111.9364,112.0363,111.9364,111.9863,700.0
2016-06-13 10:50:00,112.04,112.04,111.82,112.01,2149.0,111.9863,111.9863,111.7664,111.9563,2149.0
2016-06-13 10:55:00,112.18,112.2,111.89,112.2,1832.0,112.1263,112.1463,111.8364,112.1463,1832.0
2016-06-13 11:00:00,112.0,112.0,111.95,111.96,800.0,111.9464,111.9464,111.8964,111.9064,800.0
2016-06-13 11:05:00,111.92,112.04,111.91,112.0,1100.0,111.8664,111.9863,111.8564,111.9464,1100.0
2016-06-13 11:10:00,112.21,112.21,111.95,112.0,2600.0,112.1562,112.1562,111.8964,111.9464,2600.0
2016-06-13 11:15:00,112.04,112.11,112.0,112.0,3196.0,111.9863,112.0563,111.9464,111.9464,3196.0
2016-06-13 11:20:00,112.0,112.01,111.83,111.84,1350.0,111.9464,111.9563,111.7764,111.7864,1350.0
2016-06-13 11:25:00,111.83,111.83,111.7,111.81,2357.0,111.7764,111.7764,111.6465,111.7564,2357.0
2016-06-13 11:30:00,112.06,112.06,111.92,111.93,600.0,112.0063,112.0063,111.8664,111.8764,600.0
2016-06-13 11:35:00,111.87,111.94,111.79,111.79,1000.0,111.8164,111.8864,111.7365,111.7365,1000.0
2016-06-13 11:40:00,111.75,111.75,111.74,111.75,200.0,111.6965,111.6965,111.6865,111.6965,200.0
2016-06-13 11:45:00,111.74,111.74,111.68,111.69,300.0,111.6865,111.6865,111.6265,111.6365,300.0
2016-06-13 11:50:00,111.69,111.73,111.52,111.73,740.0,111.6365,111.6765,111.4666,111.6765,740.0
2016-06-13 11:55:00,111.62,111.62,111.41,111.41,1000.0,111.5665,111.5665,111.3566,111.3566,1000.0
2016-06-13 12:00:00,111.46,111.46,111.03,111.03,10406.0,111.4066,111.4066,110.9768,110.9768,10406.0
2016-06-13 12:05:00,111.0,111.18,111.0,111.06,1790.0,110.9468,111.1267,110.9468,111.0068,1790.0
2016-06-13 12:10:00,110.94,111.0,110.94,110.96,700.0,110.8869,110.9468,110.8869,110.9068,700.0
2016-06-13 12:15:00,111.09,111.18,110.98,111.13,9725.0,111.0368,111.1267,110.9268,111.0768,9725.0
2016-06-13 12:20:00,111.0,111.43,110.99,111.43,3600.0,110.9468,111.3766,110.9368,111.3766,3600.0
2016-06-13 12:25:00,111.67,111.7,111.67,111.7,200.0,111.6165,111.6465,111.6165,111.6465,200.0
2016-06-13 12:30:00,111.84,111.88,111.66,111.87,4701.0,111.7864,111.8264,111.6065,111.8164,4701.0
2016-06-13 12:35:00,111.97,112.2,111.97,112.2,800.0,111.9164,112.1463,111.9164,112.1463,800.0
2016-06-13 12:40:00,112.09,112.17,112.08,112.13,800.0,112.0363,112.1163,112.0263,112.0763,800.0
2016-06-13 12:45:00,112.14,112.17,112.05,112.11,900.0,112.0863,112.1163,111.9963,112.0563,900.0
2016-06-13 12:50:00,112.13,112.13,112.11,112.13,900.0,112.0763,112.0763,112.0563,112.0763,900.0
2016-06-13 12:55:00,112.14,112.14,112.04,112.05,1700.0,112.0863,112.0863,111.9863,111.9963,1700.0
2016-06-13 13:00:00,112.21,112.21,112.05,112.07,500.0,112.1562,112.1562,111.9963,112.0163,500.0
2016-06-13 13:05:00,112.18,112.19,112.08,112.13,1000.0,112.1263,112.1363,112.0263,112.0763,1000.0
2016-06-13 13:10:00,112.2,112.2,112.17,112.17,1500.0,112.1463,112.1463,112.1163,112.1163,1500.0
2016-06-13 13:15:00,112.24,112.24,112.09,112.09,800.0,112.1862,112.1862,112.0363,112.0363,800.0
2016-06-13 13:20:00,112.1,112.23,112.1,112.23,1200.0,112.0463,112.1762,112.0463,112.1762,1200.0
2016-06-13 13:25:00,112.23,112.24,112.23,112.24,200.0,112.1762,112.1862,112.1762,112.1862,200.0
2016-06-13 13:30:00,112.28,112.29,112.24,112.25,1400.0,112.2262,112.2362,112.1862,112.1962,1400.0
2016-06-13 13:35:00,112.19,112.19,112.06,112.07,1600.0,112.1363,112.1363,112.0063,112.0163,1600.0
2016-06-13 13:40:00,112.06,112.15,111.97,112.05,5700.0,112.0063,112.0963,111.9164,111.9963,5700.0
2016-06-13 13:45:00,112.0,112.0,111.88,111.88,700.0,111.9464,111.9464,111.8264,111.8264,700.0
2016-06-13 13:50:00,111.96,111.96,111.75,111.75,300.0,111.9064,111.9064,111.6965,111.6965,300.0
2016-06-13 13:55:00,111.65,111.76,111.64,111.69,407.0,111.5965,111.7065,111.5865,111.6365,407.0
2016-06-13 14:00:00,111.77,111.8,111.43,111.48,1700.0,111.7165,111.7464,111.3766,111.4266,1700.0
2016-06-13 14:05:00,111.51,111.51,111.46,111.47,915.0,111.4566,111.4566,111.4066,111.4166,915.0
2016-06-13 14:10:00,111.47,111.53,111.43,111.43,2900.0,111.4166,111.4766,111.3766,111.3766,2900.0
2016-06-13 14:15:00,111.43,111.45,111.06,111.07,2200.0,111.3766,111.3966,111.0068,111.0168,2200.0
2016-06-13 14:20:00,111.04,111.07,110.91,111.0,3900.0,110.9868,111.0168,110.8569,110.9468,3900.0
2016-06-13 14:25:00,111.0,111.25,110.91,111.16,2470.0,110.9468,111.1967,110.8569,111.1068,2470.0
2016-06-13 14:30:00,111.16,111.55,111.16,111.44,4913.0,111.1068,111.4966,111.1068,111.3866,4913.0
2016-06-13 14:35:00,111.47,111.49,111.27,111.31,6304.0,111.4166,111.4366,111.2167,111.2567,6304.0
2016-06-13 14:40:00,111.32,111.37,111.31,111.37,1200.0,111.2667,111.3167,111.2567,111.3167,1200.0
2016-06-13 14:45:00,111.4,111.4,111.4,111.4,300.0,111.3466,111.3466,111.3466,111.3466,300.0
2016-06-13 14:50:00,111.38,111.38,111.18,111.3,1100.0,111.3266,111.3266,111.1267,111.2467,1100.0
2016-06-13 14:55:00,111.25,111.26,111.11,111.11,800.0,111.1967,111.2067,111.0568,111.0568,800.0
2016-06-13 15:00:00,111.21,111.25,111.19,111.23,1600.0,111.1567,111.1967,111.1367,111.1767,1600.0
2016-06-13 15:05:00,111.21,111.21,111.13,111.13,1401.0,111.1567,111.1567,111.0768,111.0768,1401.0
2016-06-13 15:10:00,111.15,111.15,111.09,111.09,1200.0,111.0968,111.0968,111.0368,111.0368,1200.0
2016-06-13 15:15:00,111.15,111.15,111.09,111.11,1800.0,111.0968,111.0968,111.0368,111.0568,1800.0
2016-06-13 15:20:00,111.12,111.16,111.09,111.09,1300.0,111.0668,111.1068,111.0368,111.0368,1300.0
2016-06-13 15:25:00,111.12,111.27,111.12,111.27,2510.0,111.0668,111.2167,111.0668,111.2167,2510.0
2016-06-13 15:30:00,111.3,111.32,111.25,111.27,3200.0,111.2467,111.2667,111.1967,111.2167,3200.0
2016-06-13 15:35:00,111.28,111.29,111.06,111.15,5232.0,111.2267,111.2367,111.0068,111.0968,5232.0
2016-06-13 15:40:00,111.13,111.13,110.94,110.94,2694.0,111.0768,111.0768,110.8869,110.8869,2694.0
2016-06-13 15:45:00,110.92,110.97,110.9,110.95,6500.0,110.8669,110.9168,110.8469,110.8969,6500.0
2016-06-13 15:50:00,110.94,111.0,110.85,110.91,3320.0,110.8869,110.9468,110.7969,110.8569,3320.0
2016-06-13 15:55:00,110.92,111.06,110.92,110.94,20438.0,110.8669,111.0068,110.8669,110.8869,20438.0
2016-06-14 09:30:00,110.9,110.9,110.46,110.47,854.0,110.8469,110.8469,110.4071,110.4171,854.0
2016-06-14 09:35:00,111.12,111.48,111.11,111.48,1000.0,111.0668,111.4266,111.0568,111.4266,1000.0
2016-06-14 09:40:00,111.32,111.62,111.15,111.62,1385.0,111.2667,111.5665,111.0968,111.5665,1385.0
2016-06-14 09:45:00,111.76,111.78,111.25,111.25,1200.0,111.7065,111.7265,111.1967,111.1967,1200.0
2016-06-14 09:50:00,111.27,111.32,111.15,111.32,700.0,111.2167,111.2667,111.0968,111.2667,700.0
2016-06-14 09:55:00,111.32,111.73,111.32,111.35,2900.0,111.2667,111.6765,111.2667,111.2967,2900.0
2016-06-14 10:00:00,111.52,111.52,111.3,111.46,1338.0,111.4666,111.4666,111.2467,111.4066,1338.0
2016-06-14 10:05:00,111.34,111.51,111.34,111.51,200.0,111.2867,111.4566,111.2867,111.4566,200.0
2016-06-14 10:10:00,111.51,111.51,111.36,111.36,300.0,111.4566,111.4566,111.3067,111.3067,300.0
2016-06-14 10:15:00,111.36,111.36,111.36,111.36,0.0,111.3067,111.3067,111.3067,111.3067,0.0
2016-06-14 10:20:00,111.36,111.37,111.34,111.34,400.0,111.3067,111.3167,111.2867,111.2867,400.0
2016-06-14 10:25:00,111.23,111.27,111.23,111.27,300.0,111.1767,111.2167,111.1767,111.2167,300.0
2016-06-14 10:30:00,111.3,111.6,111.3,111.6,500.0,111.2467,111.5465,111.2467,111.5465,500.0
2016-06-14 10:35:00,111.4,111.4,111.14,111.15,1000.0,111.3466,111.3466,111.0868,111.0968,1000.0
2016-06-14 10:40:00,111.3,111.65,111.22,111.63,2300.0,111.2467,111.5965,111.1667,111.5765,2300.0
2016-06-14 10:45:00,111.44,111.44,111.44,111.44,100.0,111.3866,111.3866,111.3866,111.3866,100.0
2016-06-14 10:50:00,111.44,111.44,110.95,110.96,300.0,111.3866,111.3866,110.8969,110.9068,300.0
2016-06-14 10:55:00,111.18,111.18,110.89,110.89,200.0,111.1267,111.1267,110.8369,110.8369,200.0
2016-06-14 11:00:00,111.19,111.25,111.11,111.25,1000.0,111.1367,111.1967,111.0568,111.1967,1000.0
2016-06-14 11:05:00,111.45,111.49,111.44,111.49,400.0,111.3966,111.4366,111.3866,111.4366,400.0
2016-06-14 11:10:00,111.46,111.46,111.46,111.46,100.0,111.4066,111.4066,111.4066,111.4066,100.0
2016-06-14 11:15:00,111.44,111.44,111.18,111.27,600.0,111.3866,111.3866,111.1267,111.2167,600.0
2016-06-14 11:20:00,111.33,111.39,111.08,111.28,2200.0,111.2767,111.3366,111.0268,111.2267,2200.0
2016-06-14 11:25:00,111.28,111.33,111.28,111.33,200.0,111.2267,111.2767,111.2267,111.2767,200.0
2016-06-14 11:30:00,111.33,111.38,111.17,111.38,400.0,111.2767,111.3266,111.1167,111.3266,400.0
2016-06-14 11:35:00,111.42,111.47,111.37,111.38,2400.0,111.3666,111.4166,111.3167,111.3266,2400.0
2016-06-14 11:40:00,111.39,111.48,111.39,111.48,1300.0,111.3366,111.4266,111.3366,111.4266,1300.0
2016-06-14 11:45:00,111.43,111.43,111.32,111.43,400.0,111.3766,111.3766,111.2667,111.3766,400.0
2016-06-14 11:50:00,111.43,111.43,111.43,111.43,200.0,111.3766,111.3766,111.3766,111.3766,200.0
2016-06-14 11:55:00,111.28,111.28,111.01,111.1,1700.0,111.2267,111.2267,110.9568,111.0468,1700.0
2016-06-14 12:00:00,111.19,111.36,111.19,111.34,500.0,111.1367,111.3067,111.1367,111.2867,500.0
2016-06-14 12:05:00,111.32,111.32,111.05,111.29,500.0,111.2667,111.2667,110.9968,111.2367,500.0
2016-06-14 12:10:00,111.3,111.3,111.29,111.29,300.0,111.2467,111.2467,111.2367,111.2367,300.0
2016-06-14 12:15:00,111.34,111.4,111.34,111.4,300.0,111.2867,111.3466,111.2867,111.3466,300.0
2016-06-14 12:20:00,111.55,111.71,111.55,111.64,800.0,111.4966,111.6565,111.4966,111.5865,800.0
2016-06-14 12:25:00,111.77,111.84,111.66,111.84,1600.0,111.7165,111.7864,111.6065,111.7864,1600.0
2016-06-14 12:30:00,111.58,111.58,111.58,111.58,100.0,111.5266,111.5266,111.5266,111.5266,100.0
2016-06-14 12:35:00,111.66,111.68,111.52,111.52,500.0,111.6065,111.6265,111.4666,111.4666,500.0
2016-06-14 12:40:00,111.52,111.53,111.52,111.53,300.0,111.4666,111.4766,111.4666,111.4766,300.0
2016-06-14 12:45:00,111.4,111.4,111.4,111.4,100.0,111.3466,111.3466,111.3466,111.3466,100.0
2016-06-14 12:50:00,111.44,111.44,111.33,111.34,400.0,111.3866,111.3866,111.2767,111.2867,400.0
2016-06-14 12:55:00,111.4,111.4,111.4,111.4,400.0,111.3466,111.3466,111.3466,111.3466,400.0
2016-06-14 13:00:00,111.34,111.34,111.29,111.3,500.0,111.2867,111.2867,111.2367,111.2467,500.0
2016-06-14 13:05:00,111.34,111.35,111.29,111.35,800.0,111.2867,111.2967,111.2367,111.2967,800.0
2016-06-14 13:10:00,111.35,111.35,111.35,111.35,100.0,111.2967,111.2967,111.2967,111.2967,100.0
2016-06-14 13:15:00,111.35,111.35,111.35,111.35,200.0,111.2967,111.2967,111.2967,111.2967,200.0
2016-06-14 13:20:00,111.25,111.38,111.25,111.34,700.0,111.1967,111.3266,111.1967,111.2867,700.0
2016-06-14 13:25:00,111.29,111.29,111.29,111.29,100.0,111.2367,111.2367,111.2367,111.2367,100.0
2016-06-14 13:30:00,111.3,111.39,111.29,111.36,1002.0,111.2467,111.3366,111.2367,111.3067,1002.0
2016-06-14 13:35:00,111.39,111.39,111.39,111.39,200.0,111.3366,111.3366,111.3366,111.3366,200.0
2016-06-14 13:40:00,111.35,111.35,111.31,111.31,300.0,111.2967,111.2967,111.2567,111.2567,300.0
2016-06-14 13:45:00,111.34,111.37,111.28,111.28,400.0,111.2867,111.3167,111.2267,111.2267,400.0
2016-06-14 13:50:00,111.2,111.2,111.13,111.15,300.0,111.1467,111.1467,111.0768,111.0968,300.0
2016-06-14 13:55:00,111.08,111.17,111.08,111.17,300.0,111.0268,111.1167,111.0268,111.1167,300.0
2016-06-14 14:00:00,111.14,111.22,111.14,111.17,700.0,111.0868,111.1667,111.0868,111.1167,700.0
2016-06-14 14:05:00,111.1,111.1,111.05,111.05,200.0,111.0468,111.0468,110.9968,110.9968,200.0
2016-06-14 14:10:00,111.07,111.12,110.95,111.05,1200.0,111.0168,111.0668,110.8969,110.9968,1200.0
2016-06-14 14:15:00,111.27,111.28,111.27,111.28,400.0,111.2167,111.2267,111.2167,111.2267,400.0
2016-06-14 14:20:00,111.27,111.3,111.27,111.3,200.0,111.2167,111.2467,111.2167,111.2467,200.0
2016-06-14 14:25:00,111.3,111.3,111.15,111.29,1200.0,111.2467,111.2467,111.0968,111.2367,1200.0
2016-06-14 14:30:00,111.41,111.41,111.2,111.2,1073.0,111.3566,111.3566,111.1467,111.1467,1073.0
2016-06-14 14:35:00,111.25,111.32,111.2,111.22,1404.0,111.1967,111.2667,111.1467,111.1667,1404.0
2016-06-14 14:40:00,111.35,111.42,111.19,111.2,3142.0,111.2967,111.3666,111.1367,111.1467,3142.0
2016-06-14 14:45:00,111.25,111.28,111.23,111.23,725.0,111.1967,111.2267,111.1767,111.1767,725.0
2016-06-14 14:50:00,111.23,111.23,111.18,111.18,300.0,111.1767,111.1767,111.1267,111.1267,300.0
2016-06-14 14:55:00,111.1,111.1,111.03,111.04,363.0,111.0468,111.0468,110.9768,110.9868,363.0
2016-06-14 15:00:00,111.03,111.05,110.88,111.05,1400.0,110.9768,110.9968,110.8269,110.9968,1400.0
2016-06-14 15:05:00,111.25,111.28,111.15,111.27,1000.0,111.1967,111.2267,111.0968,111.2167,1000.0
2016-06-14 15:10:00,111.27,111.42,111.27,111.42,1300.0,111.2167,111.3666,111.2167,111.3666,1300.0
2016-06-14 15:15:00,111.58,111.58,111.56,111.56,390.0,111.5266,111.5266,111.5066,111.5066,390.0
2016-06-14 15:20:00,111.72,111.73,111.66,111.71,1300.0,111.6665,111.6765,111.6065,111.6565,1300.0
2016-06-14 15:25:00,111.58,111.73,111.58,111.73,2112.0,111.5266,111.6765,111.5266,111.6765,2112.0
2016-06-14 15:30:00,111.71,111.71,111.63,111.63,400.0,111.6565,111.6565,111.5765,111.5765,400.0
2016-06-14 15:35:00,111.63,111.64,111.46,111.46,900.0,111.5765,111.5865,111.4066,111.4066,900.0
2016-06-14 15:40:00,111.53,111.58,111.42,111.55,2478.0,111.4766,111.5266,111.3666,111.4966,2478.0
2016-06-14 15:45:00,111.46,111.46,111.37,111.37,500.0,111.4066,111.4066,111.3167,111.3167,500.0
2016-06-14 15:50:00,111.36,111.38,111.2,111.3,3287.0,111.3067,111.3266,111.1467,111.2467,3287.0
2016-06-14 15:55:00,111.32,111.51,111.32,111.38,7104.0,111.2667,111.4566,111.2667,111.3266,7104.0
2016-06-15 09:30:00,111.71,111.71,111.7,111.7,318.0,111.6565,111.6565,111.6465,111.6465,318.0
2016-06-15 09:35:00,111.12,111.12,111.12,111.12,100.0,111.0668,111.0668,111.0668,111.0668,100.0
2016-06-15 09:40:00,111.63,111.63,111.63,111.63,200.0,111.5765,111.5765,111.5765,111.5765,200.0
2016-06-15 09:45:00,111.6,111.63,111.57,111.63,1180.0,111.5465,111.5765,111.5166,111.5765,1180.0
2016-06-15 09:50:00,111.8,111.8,111.59,111.63,1600.0,111.7464,111.7464,111.5365,111.5765,1600.0
2016-06-15 09:55:00,111.7,111.73,111.54,111.58,3000.0,111.6465,111.6765,111.4866,111.5266,3000.0
2016-06-15 10:00:00,111.58,111.58,111.58,111.58,0.0,111.5266,111.5266,111.5266,111.5266,0.0
2016-06-15 10:05:00,111.49,111.49,111.49,111.49,100.0,111.4366,111.4366,111.4366,111.4366,100.0
2016-06-15 10:10:00,111.58,111.58,111.5,111.5,300.0,111.5266,111.5266,111.4466,111.4466,300.0
2016-06-15 10:15:00,111.45,111.52,111.33,111.52,1900.0,111.3966,111.4666,111.2767,111.4666,1900.0
2016-06-15 10:20:00,111.53,111.67,111.39,111.47,8200.0,111.4766,111.6165,111.3366,111.4166,8200.0
2016-06-15 10:25:00,111.41,111.44,111.29,111.44,4300.0,111.3566,111.3866,111.2367,111.3866,4300.0
2016-06-15 10:30:00,111.44,111.49,111.24,111.28,5949.0,111.3866,111.4366,111.1867,111.2267,5949.0
2016-06-15 10:35:00,111.43,111.43,111.15,111.15,2300.0,111.3766,111.3766,111.0968,111.0968,2300.0
2016-06-15 10:40:00,111.15,111.15,111.02,111.14,1400.0,111.0968,111.0968,110.9668,111.0868,1400.0
2016-06-15 10:45:00,111.22,111.34,111.02,111.34,4610.0,111.1667,111.2867,110.9668,111.2867,4610.0
2016-06-15 10:50:00,111.39,111.54,111.31,111.31,3849.0,111.3366,111.4866,111.2567,111.2567,3849.0
2016-06-15 10:55:00,111.35,111.35,111.35,111.35,400.0,111.2967,111.2967,111.2967,111.2967,400.0
2016-06-15 11:00:00,111.29,111.29,111.29,111.29,200.0,111.2367,111.2367,111.2367,111.2367,200.0
2016-06-15 11:05:00,111.21,111.21,111.21,111.21,2542.0,111.1567,111.1567,111.1567,111.1567,2542.0
2016-06-15 11:10:00,111.18,111.28,111.18,111.24,1406.0,111.1267,111.2267,111.1267,111.1867,1406.0
2016-06-15 11:15:00,111.14,111.22,111.14,111.22,431.0,111.0868,111.1667,111.0868,111.1667,431.0
2016-06-15 11:20:00,111.23,111.23,111.19,111.2,310.0,111.1767,111.1767,111.1367,111.1467,310.0
2016-06-15 11:25:00,111.23,111.23,111.08,111.14,600.0,111.1767,111.1767,111.0268,111.0868,600.0
2016-06-15 11:30:00,111.17,111.17,111.06,111.1,700.0,111.1167,111.1167,111.0068,111.0468,700.0
2016-06-15 11:35:00,111.1,111.1,111.1,111.1,0.0,111.0468,111.0468,111.0468,111.0468,0.0
2016-06-15 11:40:00,111.1,111.1,111.1,111.1,0.0,111.0468,111.0468,111.0468,111.0468,0.0
2016-06-15 11:45:00,111.04,111.05,111.04,111.05,313.0,110.9868,110.9968,110.9868,110.9968,313.0
2016-06-15 11:50:00,111.11,111.21,111.06,111.07,1500.0,111.0568,111.1567,111.0068,111.0168,1500.0
2016-06-15 11:55:00,111.08,111.11,111.06,111.06,1700.0,111.0268,111.0568,111.0068,111.0068,1700.0
2016-06-15 12:00:00,111.01,111.07,111.0,111.0,600.0,110.9568,111.0168,110.9468,110.9468,600.0
2016-06-15 12:05:00,111.0,111.01,110.99,111.01,600.0,110.9468,110.9568,110.9368,110.9568,600.0
2016-06-15 12:10:00,111.0,111.0,111.0,111.0,100.0,110.9468,110.9468,110.9468,110.9468,100.0
2016-06-15 12:15:00,111.02,111.09,111.02,111.09,609.0,110.9668,111.0368,110.9668,111.0368,609.0
2016-06-15 12:20:00,111.03,111.09,110.97,111.05,2100.0,110.9768,111.0368,110.9168,110.9968,2100.0
2016-06-15 12:25:00,111.0,111.0,111.0,111.0,200.0,110.9468,110.9468,110.9468,110.9468,200.0
2016-06-15 12:30:00,111.07,111.07,111.01,111.01,200.0,111.0168,111.0168,110.9568,110.9568,200.0
2016-06-15 12:35:00,111.07,111.1,111.04,111.04,800.0,111.0168,111.0468,110.9868,110.9868,800.0
2016-06-15 12:40:00,111.01,111.05,111.01,111.05,300.0,110.9568,110.9968,110.9568,110.9968,300.0
2016-06-15 12:45:00,111.05,111.08,111.0,111.08,1000.0,110.9968,111.0268,110.9468,111.0268,1000.0
2016-06-15 12:50:00,110.98,110.98,110.96,110.96,200.0,110.9268,110.9268,110.9068,110.9068,200.0
2016-06-15 12:55:00,111.0,111.01,110.98,111.0,1500.0,110.9468,110.9568,110.9268,110.9468,1500.0
2016-06-15 13:00:00,111.0,111.02,110.99,111.0,1521.0,110.9468,110.9668,110.9368,110.9468,1521.0
2016-06-15 13:05:00,111.0,111.07,111.0,111.03,1000.0,110.9468,111.0168,110.9468,110.9768,1000.0
2016-06-15 13:10:00,111.02,111.02,110.96,111.0,1100.0,110.9668,110.9668,110.9068,110.9468,1100.0
2016-06-15 13:15:00,111.02,111.04,110.98,111.03,2009.0,110.9668,110.9868,110.9268,110.9768,2009.0
2016-06-15 13:20:00,110.99,111.03,110.99,111.01,1500.0,110.9368,110.9768,110.9368,110.9568,1500.0
2016-06-15 13:25:00,111.04,111.04,110.99,111.0,3700.0,110.9868,110.9868,110.9368,110.9468,3700.0
2016-06-15 13:30:00,111.05,111.05,110.96,111.01,1539.0,110.9968,110.9968,110.9068,110.9568,1539.0
2016-06-15 13:35:00,111.0,111.04,110.97,111.02,500.0,110.9468,110.9868,110.9168,110.9668,500.0
2016-06-15 13:40:00,111.02,111.09,111.0,111.02,1500.0,110.9668,111.0368,110.9468,110.9668,1500.0
2016-06-15 13:45:00,111.0,111.0,110.95,110.96,800.0,110.9468,110.9468,110.8969,110.9068,800.0
2016-06-15 13:50:00,110.98,110.98,110.98,110.98,100.0,110.9268,110.9268,110.9268,110.9268,100.0
2016-06-15 13:55:00,111.04,111.08,111.04,111.08,300.0,110.9868,111.0268,110.9868,111.0268,300.0
2016-06-15 14:00:00,111.15,111.55,111.07,111.33,4189.0,111.0968,111.4966,111.0168,111.2767,4189.0
2016-06-15 14:05:00,111.28,111.28,111.08,111.08,1900.0,111.2267,111.2267,111.0268,111.0268,1900.0
2016-06-15 14:10:00,110.96,111.14,110.9,111.14,1350.0,110.9068,111.0868,110.8469,111.0868,1350.0
2016-06-15 14:15:00,111.17,111.27,111.17,111.27,400.0,111.1167,111.2167,111.1167,111.2167,400.0
2016-06-15 14:20:00,111.26,111.26,111.22,111.25,1000.0,111.2067,111.2067,111.1667,111.1967,1000.0
2016-06-15 14:25:00,111.28,111.28,111.22,111.22,500.0,111.2267,111.2267,111.1667,111.1667,500.0
2016-06-15 14:30:00,111.16,111.44,110.96,111.16,5800.0,111.1068,111.3866,110.9068,111.1068,5800.0
2016-06-15 14:35:00,111.16,111.16,110.84,110.84,6200.0,111.1068,111.1068,110.7869,110.7869,6200.0
2016-06-15 14:40:00,110.81,111.01,110.64,110.98,1400.0,110.7569,110.9568,110.587,110.9268,1400.0
2016-06-15 14:45:00,110.72,111.09,110.7,110.91,3500.0,110.667,111.0368,110.647,110.8569,3500.0
2016-06-15 14:50:00,111.0,111.07,111.0,111.06,500.0,110.9468,111.0168,110.9468,111.0068,500.0
2016-06-15 14:55:00,111.04,111.04,110.88,111.0,1600.0,110.9868,110.9868,110.8269,110.9468,1600.0
2016-06-15 15:00:00,111.0,111.06,110.98,110.98,4800.0,110.9468,111.0068,110.9268,110.9268,4800.0
2016-06-15 15:05:00,111.0,111.03,110.99,111.0,3350.0,110.9468,110.9768,110.9368,110.9468,3350.0
2016-06-15 15:10:00,111.12,111.22,111.12,111.22,1200.0,111.0668,111.1667,111.0668,111.1667,1200.0
2016-06-15 15:15:00,111.22,111.34,111.21,111.31,2400.0,111.1667,111.2867,111.1567,111.2567,2400.0
2016-06-15 15:20:00,111.39,111.4,111.3,111.3,1800.0,111.3366,111.3466,111.2467,111.2467,1800.0
2016-06-15 15:25:00,111.31,111.31,111.18,111.2,2250.0,111.2567,111.2567,111.1267,111.1467,2250.0
2016-06-15 15:30:00,111.23,111.23,111.15,111.15,300.0,111.1767,111.1767,111.0968,111.0968,300.0
2016-06-15 15:35:00,111.2,111.22,110.95,110.96,1550.0,111.1467,111.1667,110.8969,110.9068,1550.0
2016-06-15 15:40:00,111.05,111.08,111.01,111.08,400.0,110.9968,111.0268,110.9568,111.0268,400.0
2016-06-15 15:45:00,111.11,111.11,110.98,111.05,980.0,111.0568,111.0568,110.9268,110.9968,980.0
2016-06-15 15:50:00,110.99,110.99,110.84,110.87,2313.0,110.9368,110.9368,110.7869,110.8169,2313.0
2016-06-15 15:55:00,110.87,110.94,110.76,110.87,3948.0,110.8169,110.8869,110.7069,110.8169,3948.0
2016-06-16 09:30:00,110.14,110.14,109.99,110.0,2217.0,110.0872,110.0872,109.9373,109.9473,2217.0
2016-06-16 09:35:00,110.03,110.25,109.54,110.25,2479.0,109.9773,110.1972,109.4875,110.1972,2479.0
2016-06-16 09:40:00,110.14,110.14,110.01,110.01,400.0,110.0872,110.0872,109.9573,109.9573,400.0
2016-06-16 09:45:00,110.01,110.01,110.01,110.01,0.0,109.9573,109.9573,109.9573,109.9573,0.0
2016-06-16 09:50:00,110.01,110.01,110.0,110.01,300.0,109.9573,109.9573,109.9473,109.9573,300.0
2016-06-16 09:55:00,109.82,109.93,109.82,109.91,500.0,109.7674,109.8773,109.7674,109.8574,500.0
2016-06-16 10:00:00,110.15,110.15,110.15,110.15,100.0,110.0972,110.0972,110.0972,110.0972,100.0
2016-06-16 10:05:00,110.18,110.46,110.17,110.42,2550.0,110.1272,110.4071,110.1172,110.3671,2550.0
2016-06-16 10:10:00,110.42,110.42,110.42,110.42,0.0,110.3671,110.3671,110.3671,110.3671,0.0
2016-06-16 10:15:00,110.41,110.43,110.41,110.43,500.0,110.3571,110.3771,110.3571,110.3771,500.0
2016-06-16 10:20:00,110.42,110.47,110.05,110.05,900.0,110.3671,110.4171,109.9973,109.9973,900.0
2016-06-16 10:25:00,110.02,110.05,109.87,109.98,2612.0,109.9673,109.9973,109.8174,109.9273,2612.0
2016-06-16 10:30:00,109.95,109.95,109.92,109.93,700.0,109.8973,109.8973,109.8673,109.8773,700.0
2016-06-16 10:35:00,109.86,109.86,109.61,109.65,1500.0,109.8074,109.8074,109.5575,109.5975,1500.0
2016-06-16 10:40:00,109.65,109.65,109.65,109.65,0.0,109.5975,109.5975,109.5975,109.5975,0.0
2016-06-16 10:45:00,109.8,109.84,109.72,109.72,600.0,109.7474,109.7874,109.6674,109.6674,600.0
2016-06-16 10:50:00,109.82,109.82,109.74,109.75,300.0,109.7674,109.7674,109.6874,109.6974,300.0
2016-06-16 10:55:00,109.71,109.84,109.71,109.82,900.0,109.6574,109.7874,109.6574,109.7674,900.0
2016-06-16 11:00:00,109.68,109.69,109.66,109.66,500.0,109.6275,109.6375,109.6075,109.6075,500.0
2016-06-16 11:05:00,109.82,109.82,109.82,109.82,100.0,109.7674,109.7674,109.7674,109.7674,100.0
2016-06-16 11:10:00,109.84,110.09,109.84,110.09,600.0,109.7874,110.0373,109.7874,110.0373,600.0
2016-06-16 11:15:00,110.0,110.16,110.0,110.0,800.0,109.9473,110.1072,109.9473,109.9473,800.0
2016-06-16 11:20:00,110.0,110.03,109.99,110.0,1700.0,109.9473,109.9773,109.9373,109.9473,1700.0
2016-06-16 11:25:00,110.0,110.15,109.91,109.96,8800.0,109.9473,110.0972,109.8574,109.9073,8800.0
2016-06-16 11:30:00,109.84,109.84,109.73,109.73,200.0,109.7874,109.7874,109.6774,109.6774,200.0
2016-06-16 11:35:00,109.73,109.73,109.72,109.73,400.0,109.6774,109.6774,109.6674,109.6774,400.0
2016-06-16 11:40:00,109.75,109.76,109.69,109.7,1100.0,109.6974,109.7074,109.6375,109.6475,1100.0
2016-06-16 11:45:00,109.67,109.67,109.47,109.62,2737.0,109.6175,109.6175,109.4176,109.5675,2737.0
2016-06-16 11:50:00,109.63,109.64,109.63,109.64,200.0,109.5775,109.5875,109.5775,109.5875,200.0
2016-06-16 11:55:00,109.63,109.63,109.62,109.63,300.0,109.5775,109.5775,109.5675,109.5775,300.0
2016-06-16 12:00:00,109.58,109.69,109.57,109.69,700.0,109.5275,109.6375,109.5175,109.6375,700.0
2016-06-16 12:05:00,109.79,109.79,109.79,109.79,100.0,109.7374,109.7374,109.7374,109.7374,100.0
2016-06-16 12:10:00,109.72,109.83,109.65,109.68,800.0,109.6674,109.7774,109.5975,109.6275,800.0
2016-06-16 12:15:00,109.68,109.68,109.68,109.68,0.0,109.6275,109.6275,109.6275,109.6275,0.0
2016-06-16 12:20:00,109.92,109.99,109.91,109.99,500.0,109.8673,109.9373,109.8574,109.9373,500.0
2016-06-16 12:25:00,110.0,110.0,110.0,110.0,100.0,109.9473,109.9473,109.9473,109.9473,100.0
2016-06-16 12:30:00,110.0,110.0,110.0,110.0,0.0,109.9473,109.9473,109.9473,109.9473,0.0
2016-06-16 12:35:00,109.93,110.09,109.93,110.0,2900.0,109.8773,110.0373,109.8773,109.9473,2900.0
2016-06-16 12:40:00,109.98,110.28,109.77,110.24,19620.0,109.9273,110.2272,109.7174,110.1872,19620.0
2016-06-16 12:45:00,110.19,110.19,110.15,110.16,15100.0,110.1372,110.1372,110.0972,110.1072,15100.0
2016-06-16 12:50:00,110.14,110.2,110.09,110.2,900.0,110.0872,110.1472,110.0373,110.1472,900.0
2016-06-16 12:55:00,110.21,110.3,110.21,110.3,220.0,110.1572,110.2472,110.1572,110.2472,220.0
2016-06-16 13:00:00,110.4,110.5,110.4,110.5,500.0,110.3471,110.4471,110.3471,110.4471,500.0
2016-06-16 13:05:00,110.63,110.82,110.63,110.82,3700.0,110.577,110.7669,110.577,110.7669,3700.0
2016-06-16 13:10:00,110.91,111.05,110.91,110.92,1000.0,110.8569,110.9968,110.8569,110.8669,1000.0
2016-06-16 13:15:00,110.96,110.96,110.85,110.86,225.0,110.9068,110.9068,110.7969,110.8069,225.0
2016-06-16 13:20:00,110.98,111.01,110.98,110.99,600.0,110.9268,110.9568,110.9268,110.9368,600.0
2016-06-16 13:25:00,110.92,110.92,110.81,110.83,600.0,110.8669,110.8669,110.7569,110.7769,600.0
2016-06-16 13:30:00,110.85,110.86,110.34,110.34,5300.0,110.7969,110.8069,110.2871,110.2871,5300.0
2016-06-16 13:35:00,110.24,110.28,110.24,110.28,457.0,110.1872,110.2272,110.1872,110.2272,457.0
2016-06-16 13:40:00,110.31,110.36,110.31,110.36,824.0,110.2572,110.3071,110.2572,110.3071,824.0
2016-06-16 13:45:00,110.45,110.45,110.41,110.41,200.0,110.3971,110.3971,110.3571,110.3571,200.0
2016-06-16 13:50:00,110.41,110.41,110.41,110.41,0.0,110.3571,110.3571,110.3571,110.3571,0.0
2016-06-16 13:55:00,110.45,110.52,110.42,110.49,2300.0,110.3971,110.4671,110.3671,110.4371,2300.0
2016-06-16 14:00:00,110.5,110.54,110.48,110.53,5331.0,110.4471,110.487,110.4271,110.4771,5331.0
2016-06-16 14:05:00,110.52,110.56,110.47,110.51,3100.0,110.4671,110.507,110.4171,110.4571,3100.0
2016-06-16 14:10:00,110.48,110.53,110.47,110.52,5770.0,110.4271,110.4771,110.4171,110.4671,5770.0
2016-06-16 14:15:00,110.6,110.61,110.46,110.48,3600.0,110.547,110.557,110.4071,110.4271,3600.0
2016-06-16 14:20:00,110.51,110.57,110.43,110.48,5150.0,110.4571,110.517,110.3771,110.4271,5150.0
2016-06-16 14:25:00,110.42,110.42,110.34,110.39,400.0,110.3671,110.3671,110.2871,110.3371,400.0
2016-06-16 14:30:00,110.47,110.67,110.47,110.53,1300.0,110.4171,110.617,110.4171,110.4771,1300.0
2016-06-16 14:35:00,110.54,110.69,110.54,110.69,800.0,110.487,110.637,110.487,110.637,800.0
2016-06-16 14:40:00,110.71,110.86,110.71,110.86,1200.0,110.657,110.8069,110.657,110.8069,1200.0
2016-06-16 14:45:00,110.78,111.16,110.78,111.16,1200.0,110.7269,111.1068,110.7269,111.1068,1200.0
2016-06-16 14:50:00,111.14,111.58,111.13,111.57,1000.0,111.0868,111.5266,111.0768,111.5166,1000.0
2016-06-16 14:55:00,111.43,111.56,111.28,111.36,1000.0,111.3766,111.5066,111.2267,111.3067,1000.0
2016-06-16 15:00:00,111.3,111.45,111.17,111.17,2300.0,111.2467,111.3966,111.1167,111.1167,2300.0
2016-06-16 15:05:00,111.12,111.28,111.0,111.01,3860.0,111.0668,111.2267,110.9468,110.9568,3860.0
2016-06-16 15:10:00,111.03,111.09,111.0,111.0,830.0,110.9768,111.0368,110.9468,110.9468,830.0
2016-06-16 15:15:00,111.02,111.15,110.95,110.95,4114.0,110.9668,111.0968,110.8969,110.8969,4114.0
2016-06-16 15:20:00,110.94,111.22,110.93,111.0,1900.0,110.8869,111.1667,110.8769,110.9468,1900.0
2016-06-16 15:25:00,111.0,111.2,110.99,111.2,7400.0,110.9468,111.1467,110.9368,111.1467,7400.0
2016-06-16 15:30:00,111.14,111.2,110.98,111.02,8400.0,111.0868,111.1467,110.9268,110.9668,8400.0
2016-06-16 15:35:00,111.03,111.1,111.0,111.02,5200.0,110.9768,111.0468,110.9468,110.9668,5200.0
2016-06-16 15:40:00,111.09,111.21,111.08,111.21,1200.0,111.0368,111.1567,111.0268,111.1567,1200.0
2016-06-16 15:45:00,111.23,111.26,111.16,111.22,3800.0,111.1767,111.2067,111.1068,111.1667,3800.0
2016-06-16 15:50:00,111.21,111.25,111.06,111.24,4611.0,111.1567,111.1967,111.0068,111.1867,4611.0
2016-06-16 15:55:00,111.26,111.48,111.21,111.47,11466.0,111.2067,111.4266,111.1567,111.4166,11466.0
2016-06-17 09:30:00,111.66,111.88,111.25,111.25,87570.0,111.6065,111.8264,111.1967,111.1967,87570.0
2016-06-17 09:35:00,110.92,110.92,110.31,110.31,600.0,110.8669,110.8669,110.2572,110.2572,600.0
2016-06-17 09:40:00,110.31,110.31,110.31,110.31,0.0,110.2572,110.2572,110.2572,110.2572,0.0
2016-06-17 09:45:00,110.41,110.41,110.3,110.3,300.0,110.3571,110.3571,110.2472,110.2472,300.0
2016-06-17 09:50:00,110.08,110.54,110.08,110.54,600.0,110.0273,110.487,110.0273,110.487,600.0
2016-06-17 09:55:00,110.35,110.49,110.14,110.49,300.0,110.2971,110.4371,110.0872,110.4371,300.0
2016-06-17 10:00:00,110.34,110.35,110.18,110.18,300.0,110.2871,110.2971,110.1272,110.1272,300.0
2016-06-17 10:05:00,110.01,110.35,110.01,110.35,400.0,109.9573,110.2971,109.9573,110.2971,400.0
2016-06-17 10:10:00,110.2,110.2,110.2,110.2,100.0,110.1472,110.1472,110.1472,110.1472,100.0
2016-06-17 10:15:00,110.5,110.5,110.22,110.22,200.0,110.4471,110.4471,110.1672,110.1672,200.0
2016-06-17 10:20:00,110.45,110.45,109.93,109.93,3000.0,110.3971,110.3971,109.8773,109.8773,3000.0
2016-06-17 10:25:00,109.72,109.92,109.72,109.92,200.0,109.6674,109.8673,109.6674,109.8673,200.0
2016-06-17 10:30:00,109.76,109.76,109.71,109.71,300.0,109.7074,109.7074,109.6574,109.6574,300.0
2016-06-17 10:35:00,109.53,109.58,109.53,109.58,200.0,109.4775,109.5275,109.4775,109.5275,200.0
2016-06-17 10:40:00,109.62,109.62,109.51,109.51,500.0,109.5675,109.5675,109.4575,109.4575,500.0
2016-06-17 10:45:00,109.62,109.71,109.58,109.58,1100.0,109.5675,109.6574,109.5275,109.5275,1100.0
2016-06-17 10:50:00,109.58,109.58,109.51,109.53,900.0,109.5275,109.5275,109.4575,109.4775,900.0
2016-06-17 10:55:00,109.54,109.55,109.39,109.48,1083.0,109.4875,109.4975,109.3376,109.4276,1083.0
2016-06-17 11:00:00,109.43,109.43,109.08,109.2,1000.0,109.3776,109.3776,109.0277,109.1477,1000.0
2016-06-17 11:05:00,109.23,109.25,109.17,109.17,300.0,109.1777,109.1977,109.1177,109.1177,300.0
2016-06-17 11:10:00,109.16,109.18,109.0,109.01,2900.0,109.1077,109.1277,108.9478,108.9578,2900.0
2016-06-17 11:15:00,109.04,109.11,108.95,109.03,2100.0,108.9878,109.0577,108.8978,108.9778,2100.0
2016-06-17 11:20:00,109.03,109.03,108.95,109.02,400.0,108.9778,108.9778,108.8978,108.9678,400.0
2016-06-17 11:25:00,108.93,109.0,108.73,108.73,1000.0,108.8778,108.9478,108.6779,108.6779,1000.0
2016-06-17 11:30:00,108.72,108.85,108.67,108.72,1300.0,108.6679,108.7979,108.6179,108.6679,1300.0
2016-06-17 11:35:00,108.74,109.07,108.74,109.03,900.0,108.6879,109.0178,108.6879,108.9778,900.0
2016-06-17 11:40:00,109.03,109.07,109.0,109.07,800.0,108.9778,109.0178,108.9478,109.0178,800.0
2016-06-17 11:45:00,109.13,109.13,109.04,109.05,600.0,109.0777,109.0777,108.9878,108.9978,600.0
2016-06-17 11:50:00,109.0,109.04,109.0,109.0,300.0,108.9478,108.9878,108.9478,108.9478,300.0
2016-06-17 11:55:00,108.86,108.98,108.86,108.98,300.0,108.8079,108.9278,108.8079,108.9278,300.0
2016-06-17 12:00:00,109.0,109.05,109.0,109.03,1208.0,108.9478,108.9978,108.9478,108.9778,1208.0
2016-06-17 12:05:00,109.01,109.14,108.9,109.14,2300.0,108.9578,109.0877,108.8478,109.0877,2300.0
2016-06-17 12:10:00,109.05,109.11,109.0,109.0,3098.0,108.9978,109.0577,108.9478,108.9478,3098.0
2016-06-17 12:15:00,109.03,109.12,108.96,108.98,3803.0,108.9778,109.0677,108.9078,108.9278,3803.0
2016-06-17 12:20:00,108.98,108.98,108.98,108.98,0.0,108.9278,108.9278,108.9278,108.9278,0.0
2016-06-17 12:25:00,109.03,109.03,109.0,109.0,200.0,108.9778,108.9778,108.9478,108.9478,200.0
2016-06-17 12:30:00,109.02,109.04,108.95,108.95,2320.0,108.9678,108.9878,108.8978,108.8978,2320.0
2016-06-17 12:35:00,108.99,109.0,108.92,108.92,500.0,108.9378,108.9478,108.8678,108.8678,500.0
2016-06-17 12:40:00,108.93,108.93,108.93,108.93,200.0,108.8778,108.8778,108.8778,108.8778,200.0
2016-06-17 12:45:00,108.93,108.93,108.93,108.93,0.0,108.8778,108.8778,108.8778,108.8778,0.0
2016-06-17 12:50:00,108.78,108.79,108.71,108.71,1200.0,108.7279,108.7379,108.6579,108.6579,1200.0
2016-06-17 12:55:00,108.72,108.72,108.71,108.71,800.0,108.6679,108.6679,108.6579,108.6579,800.0
2016-06-17 13:00:00,108.81,108.81,108.35,108.35,1600.0,108.7579,108.7579,108.2981,108.2981,1600.0
2016-06-17 13:05:00,108.59,108.92,108.59,108.92,1000.0,108.538,108.8678,108.538,108.8678,1000.0
2016-06-17 13:10:00,108.92,108.94,108.92,108.92,300.0,108.8678,108.8878,108.8678,108.8678,300.0
2016-06-17 13:15:00,108.78,108.78,108.78,108.78,100.0,108.7279,108.7279,108.7279,108.7279,100.0
2016-06-17 13:20:00,108.8,108.99,108.8,108.88,400.0,108.7479,108.9378,108.7479,108.8278,400.0
2016-06-17 13:25:00,108.94,109.08,108.94,109.08,2491.0,108.8878,109.0277,108.8878,109.0277,2491.0
2016-06-17 13:30:00,109.0,109.05,108.9,108.96,1700.0,108.9478,108.9978,108.8478,108.9078,1700.0
2016-06-17 13:35:00,108.99,109.03,108.99,109.01,600.0,108.9378,108.9778,108.9378,108.9578,600.0
2016-06-17 13:40:00,108.95,109.04,108.94,108.94,2202.0,108.8978,108.9878,108.8878,108.8878,2202.0
2016-06-17 13:45:00,108.99,109.25,108.97,109.15,6111.0,108.9378,109.1977,108.9178,109.0977,6111.0
2016-06-17 13:50:00,109.19,109.5,109.19,109.5,1300.0,109.1377,109.4475,109.1377,109.4475,1300.0
2016-06-17 13:55:00,109.45,109.45,109.26,109.29,1994.0,109.3976,109.3976,109.2077,109.2376,1994.0
2016-06-17 14:00:00,109.29,109.29,109.13,109.15,1100.0,109.2376,109.2376,109.0777,109.0977,1100.0
2016-06-17 14:05:00,109.07,109.07,109.07,109.07,200.0,109.0178,109.0178,109.0178,109.0178,200.0
2016-06-17 14:10:00,109.18,109.24,109.04,109.17,700.0,109.1277,109.1877,108.9878,109.1177,700.0
2016-06-17 14:15:00,109.11,109.26,109.1,109.25,635.0,109.0577,109.2077,109.0477,109.1977,635.0
2016-06-17 14:20:00,109.44,109.44,109.32,109.32,200.0,109.3876,109.3876,109.2676,109.2676,200.0
2016-06-17 14:25:00,109.49,109.49,109.49,109.49,100.0,109.4376,109.4376,109.4376,109.4376,100.0
2016-06-17 14:30:00,109.39,109.45,109.39,109.45,416.0,109.3376,109.3976,109.3376,109.3976,416.0
2016-06-17 14:35:00,109.45,109.46,109.4,109.4,365.0,109.3976,109.4076,109.3476,109.3476,365.0
2016-06-17 14:40:00,109.48,109.55,109.48,109.51,496.0,109.4276,109.4975,109.4276,109.4575,496.0
2016-06-17 14:45:00,109.24,109.24,109.24,109.24,100.0,109.1877,109.1877,109.1877,109.1877,100.0
2016-06-17 14:50:00,109.47,109.57,109.44,109.44,420.0,109.4176,109.5175,109.3876,109.3876,420.0
2016-06-17 14:55:00,109.45,109.45,109.21,109.21,600.0,109.3976,109.3976,109.1577,109.1577,600.0
2016-06-17 15:00:00,109.42,109.42,109.25,109.25,300.0,109.3676,109.3676,109.1977,109.1977,300.0
2016-06-17 15:05:00,109.22,109.22,109.16,109.18,1042.0,109.1677,109.1677,109.1077,109.1277,1042.0
2016-06-17 15:10:00,109.16,109.25,109.16,109.25,300.0,109.1077,109.1977,109.1077,109.1977,300.0
2016-06-17 15:15:00,109.17,109.22,109.16,109.16,1157.0,109.1177,109.1677,109.1077,109.1077,1157.0
2016-06-17 15:20:00,109.28,109.28,109.15,109.15,300.0,109.2277,109.2277,109.0977,109.0977,300.0
2016-06-17 15:25:00,109.19,109.23,109.16,109.2,900.0,109.1377,109.1777,109.1077,109.1477,900.0
2016-06-17 15:30:00,109.27,109.31,109.26,109.31,1100.0,109.2177,109.2576,109.2077,109.2576,1100.0
2016-06-17 15:35:00,109.31,109.35,109.3,109.35,1555.0,109.2576,109.2976,109.2476,109.2976,1555.0
2016-06-17 15:40:00,109.26,109.26,109.15,109.19,2212.0,109.2077,109.2077,109.0977,109.1377,2212.0
2016-06-17 15:45:00,109.22,109.41,109.21,109.26,5271.0,109.1677,109.3576,109.1577,109.2077,5271.0
2016-06-17 15:50:00,109.31,109.33,109.25,109.28,2410.0,109.2576,109.2776,109.1977,109.2277,2410.0
2016-06-17 15:55:00,109.27,109.44,109.26,109.35,11559.0,109.2177,109.3876,109.2077,109.2976,11559.0
2016-06-20 09:30:00,111.37,111.47,110.85,110.85,1000.0,111.3167,111.4166,110.7969,110.7969,1000.0
2016-06-20 09:35:00,111.1,111.1,111.1,111.1,867.0,111.0468,111.0468,111.0468,111.0468,867.0
2016-06-20 09:40:00,111.43,111.43,111.4,111.4,300.0,111.3766,111.3766,111.3466,111.3466,300.0
2016-06-20 09:45:00,111.41,111.41,110.84,110.84,200.0,111.3566,111.3566,110.7869,110.7869,200.0
2016-06-20 09:50:00,110.84,110.84,110.84,110.84,0.0,110.7869,110.7869,110.7869,110.7869,0.0
2016-06-20 09:55:00,111.26,111.95,111.22,111.95,1900.0,111.2067,111.8964,111.1667,111.8964,1900.0
2016-06-20 10:00:00,111.49,111.73,111.49,111.49,708.0,111.4366,111.6765,111.4366,111.4366,708.0
2016-06-20 10:05:00,111.7,111.76,111.61,111.75,1400.0,111.6465,111.7065,111.5565,111.6965,1400.0
2016-06-20 10:10:00,111.75,111.75,111.7,111.71,600.0,111.6965,111.6965,111.6465,111.6565,600.0
2016-06-20 10:15:00,111.81,111.81,111.73,111.78,1000.0,111.7564,111.7564,111.6765,111.7265,1000.0
2016-06-20 10:20:00,111.79,111.79,111.71,111.79,1100.0,111.7365,111.7365,111.6565,111.7365,1100.0
2016-06-20 10:25:00,111.8,111.8,111.8,111.8,200.0,111.7464,111.7464,111.7464,111.7464,200.0
2016-06-20 10:30:00,111.8,111.83,111.72,111.72,1000.0,111.7464,111.7764,111.6665,111.6665,1000.0
2016-06-20 10:35:00,111.72,111.76,111.62,111.76,817.0,111.6665,111.7065,111.5665,111.7065,817.0
2016-06-20 10:40:00,111.8,111.8,111.78,111.78,500.0,111.7464,111.7464,111.7265,111.7265,500.0
2016-06-20 10:45:00,111.78,111.78,111.78,111.78,200.0,111.7265,111.7265,111.7265,111.7265,200.0
2016-06-20 10:50:00,111.63,111.63,111.61,111.61,200.0,111.5765,111.5765,111.5565,111.5565,200.0
2016-06-20 10:55:00,111.8,111.85,111.8,111.85,700.0,111.7464,111.7964,111.7464,111.7964,700.0
2016-06-20 11:00:00,111.85,111.85,111.85,111.85,200.0,111.7964,111.7964,111.7964,111.7964,200.0
2016-06-20 11:05:00,111.89,112.08,111.89,112.08,600.0,111.8364,112.0263,111.8364,112.0263,600.0
2016-06-20 11:10:00,112.03,112.03,111.95,111.95,1360.0,111.9763,111.9763,111.8964,111.8964,1360.0
2016-06-20 11:15:00,111.98,112.15,111.98,112.14,1393.0,111.9264,112.0963,111.9264,112.0863,1393.0
2016-06-20 11:20:00,112.14,112.38,112.14,112.37,1100.0,112.0863,112.3262,112.0863,112.3162,1100.0
2016-06-20 11:25:00,112.33,112.63,112.33,112.57,1910.0,112.2762,112.576,112.2762,112.5161,1910.0
2016-06-20 11:30:00,112.4,112.4,112.31,112.38,775.0,112.3462,112.3462,112.2562,112.3262,775.0
2016-06-20 11:35:00,112.37,112.42,112.37,112.42,800.0,112.3162,112.3661,112.3162,112.3661,800.0
2016-06-20 11:40:00,112.44,112.44,112.44,112.44,100.0,112.3861,112.3861,112.3861,112.3861,100.0
2016-06-20 11:45:00,112.42,112.42,111.96,112.0,1500.0,112.3661,112.3661,111.9064,111.9464,1500.0
2016-06-20 11:50:00,112.1,112.1,112.1,112.1,200.0,112.0463,112.0463,112.0463,112.0463,200.0
2016-06-20 11:55:00,112.01,112.24,112.01,112.24,950.0,111.9563,112.1862,111.9563,112.1862,950.0
2016-06-20 12:00:00,112.21,112.23,112.2,112.2,700.0,112.1562,112.1762,112.1463,112.1463,700.0
2016-06-20 12:05:00,112.26,112.32,112.26,112.32,721.0,112.2062,112.2662,112.2062,112.2662,721.0
2016-06-20 12:10:00,112.22,112.22,112.04,112.04,500.0,112.1662,112.1662,111.9863,111.9863,500.0
2016-06-20 12:15:00,112.07,112.07,112.07,112.07,100.0,112.0163,112.0163,112.0163,112.0163,100.0
2016-06-20 12:20:00,112.06,112.07,111.92,111.92,400.0,112.0063,112.0163,111.8664,111.8664,400.0
2016-06-20 12:25:00,111.88,111.88,111.77,111.87,550.0,111.8264,111.8264,111.7165,111.8164,550.0
2016-06-20 12:30:00,112.0,112.0,111.96,111.96,200.0,111.9464,111.9464,111.9064,111.9064,200.0
2016-06-20 12:35:00,111.96,111.96,111.96,111.96,0.0,111.9064,111.9064,111.9064,111.9064,0.0
2016-06-20 12:40:00,111.96,111.96,111.96,111.96,0.0,111.9064,111.9064,111.9064,111.9064,0.0
2016-06-20 12:45:00,112.17,112.22,112.11,112.11,1500.0,112.1163,112.1662,112.0563,112.0563,1500.0
2016-06-20 12:50:00,112.13,112.15,112.09,112.09,500.0,112.0763,112.0963,112.0363,112.0363,500.0
2016-06-20 12:55:00,112.11,112.11,112.11,112.11,200.0,112.0563,112.0563,112.0563,112.0563,200.0
2016-06-20 13:00:00,111.99,112.12,111.99,112.08,1000.0,111.9364,112.0663,111.9364,112.0263,1000.0
2016-06-20 13:05:00,112.04,112.05,112.04,112.05,530.0,111.9863,111.9963,111.9863,111.9963,530.0
2016-06-20 13:10:00,112.05,112.05,111.75,111.75,400.0,111.9963,111.9963,111.6965,111.6965,400.0
2016-06-20 13:15:00,111.81,111.81,111.75,111.8,900.0,111.7564,111.7564,111.6965,111.7464,900.0
2016-06-20 13:20:00,111.81,111.9,111.74,111.84,1740.0,111.7564,111.8464,111.6865,111.7864,1740.0
2016-06-20 13:25:00,111.94,111.94,111.67,111.68,1000.0,111.8864,111.8864,111.6165,111.6265,1000.0
2016-06-20 13:30:00,111.75,111.8,111.68,111.68,600.0,111.6965,111.7464,111.6265,111.6265,600.0
2016-06-20 13:35:00,111.8,111.86,111.79,111.86,500.0,111.7464,111.8064,111.7365,111.8064,500.0
2016-06-20 13:40:00,111.89,111.95,111.82,111.89,1000.0,111.8364,111.8964,111.7664,111.8364,1000.0
2016-06-20 13:45:00,111.9,112.01,111.87,112.01,700.0,111.8464,111.9563,111.8164,111.9563,700.0
2016-06-20 13:50:00,111.93,111.96,111.84,111.84,1400.0,111.8764,111.9064,111.7864,111.7864,1400.0
2016-06-20 13:55:00,111.86,111.96,111.82,111.93,2277.0,111.8064,111.9064,111.7664,111.8764,2277.0
2016-06-20 14:00:00,111.94,111.94,111.7,111.7,600.0,111.8864,111.8864,111.6465,111.6465,600.0
2016-06-20 14:05:00,111.7,111.7,111.7,111.7,0.0,111.6465,111.6465,111.6465,111.6465,0.0
2016-06-20 14:10:00,111.8,111.9,111.8,111.82,900.0,111.7464,111.8464,111.7464,111.7664,900.0
2016-06-20 14:15:00,111.82,111.82,111.82,111.82,100.0,111.7664,111.7664,111.7664,111.7664,100.0
2016-06-20 14:20:00,111.67,111.81,111.66,111.76,700.0,111.6165,111.7564,111.6065,111.7065,700.0
2016-06-20 14:25:00,111.75,111.75,111.75,111.75,800.0,111.6965,111.6965,111.6965,111.6965,800.0
2016-06-20 14:30:00,111.82,111.82,111.74,111.74,800.0,111.7664,111.7664,111.6865,111.6865,800.0
2016-06-20 14:35:00,111.73,111.73,111.68,111.68,500.0,111.6765,111.6765,111.6265,111.6265,500.0
2016-06-20 14:40:00,111.63,111.63,111.63,111.63,100.0,111.5765,111.5765,111.5765,111.5765,100.0
2016-06-20 14:45:00,111.73,111.73,111.63,111.64,1778.0,111.6765,111.6765,111.5765,111.5865,1778.0
2016-06-20 14:50:00,111.74,111.74,111.69,111.69,500.0,111.6865,111.6865,111.6365,111.6365,500.0
2016-06-20 14:55:00,111.79,111.82,111.71,111.71,2059.0,111.7365,111.7664,111.6565,111.6565,2059.0
2016-06-20 15:00:00,111.68,111.72,111.68,111.72,300.0,111.6265,111.6665,111.6265,111.6665,300.0
2016-06-20 15:05:00,111.83,111.83,111.54,111.54,500.0,111.7764,111.7764,111.4866,111.4866,500.0
2016-06-20 15:10:00,111.61,111.61,111.61,111.61,100.0,111.5565,111.5565,111.5565,111.5565,100.0
2016-06-20 15:15:00,111.61,111.61,111.51,111.56,700.0,111.5565,111.5565,111.4566,111.5066,700.0
2016-06-20 15:20:00,111.57,111.57,111.45,111.55,700.0,111.5166,111.5166,111.3966,111.4966,700.0
2016-06-20 15:25:00,111.55,111.55,111.34,111.34,1000.0,111.4966,111.4966,111.2867,111.2867,1000.0
2016-06-20 15:30:00,111.38,111.4,111.33,111.33,800.0,111.3266,111.3466,111.2767,111.2767,800.0
2016-06-20 15:35:00,111.28,111.3,111.2,111.3,1900.0,111.2267,111.2467,111.1467,111.2467,1900.0
2016-06-20 15:40:00,111.31,111.34,111.3,111.34,1000.0,111.2567,111.2867,111.2467,111.2867,1000.0
2016-06-20 15:45:00,111.46,111.48,111.21,111.21,2000.0,111.4066,111.4266,111.1567,111.1567,2000.0
2016-06-20 15:50:00,111.28,111.28,111.16,111.22,1900.0,111.2267,111.2267,111.1068,111.1667,1900.0
2016-06-20 15:55:00,111.22,111.31,111.14,111.16,7910.0,111.1667,111.2567,111.0868,111.1068,7910.0
2016-06-21 09:30:00,111.17,111.9,111.1,111.85,4741.0,111.1167,111.8464,111.0468,111.7964,4741.0
2016-06-21 09:35:00,111.84,111.86,111.06,111.43,5880.0,111.7864,111.8064,111.0068,111.3766,5880.0
2016-06-21 09:40:00,111.26,111.42,111.18,111.31,1405.0,111.2067,111.3666,111.1267,111.2567,1405.0
2016-06-21 09:45:00,110.99,111.01,110.9,110.9,300.0,110.9368,110.9568,110.8469,110.8469,300.0
2016-06-21 09:50:00,111.14,111.14,110.99,110.99,2000.0,111.0868,111.0868,110.9368,110.9368,2000.0
2016-06-21 09:55:00,111.3,111.36,111.3,111.35,400.0,111.2467,111.3067,111.2467,111.2967,400.0
2016-06-21 10:00:00,111.35,111.35,110.88,110.88,1038.0,111.2967,111.2967,110.8269,110.8269,1038.0
2016-06-21 10:05:00,111.16,111.54,111.15,111.38,3300.0,111.1068,111.4866,111.0968,111.3266,3300.0
2016-06-21 10:10:00,111.38,111.46,111.08,111.46,600.0,111.3266,111.4066,111.0268,111.4066,600.0
2016-06-21 10:15:00,111.47,111.68,111.47,111.68,700.0,111.4166,111.6265,111.4166,111.6265,700.0
2016-06-21 10:20:00,111.27,111.27,111.27,111.27,100.0,111.2167,111.2167,111.2167,111.2167,100.0
2016-06-21 10:25:00,111.3,111.39,111.25,111.39,640.0,111.2467,111.3366,111.1967,111.3366,640.0
2016-06-21 10:30:00,111.42,111.42,111.18,111.18,400.0,111.3666,111.3666,111.1267,111.1267,400.0
2016-06-21 10:35:00,111.18,111.18,111.18,111.18,0.0,111.1267,111.1267,111.1267,111.1267,0.0
2016-06-21 10:40:00,111.26,111.39,111.07,111.07,1500.0,111.2067,111.3366,111.0168,111.0168,1500.0
2016-06-21 10:45:00,111.09,111.09,110.96,110.96,600.0,111.0368,111.0368,110.9068,110.9068,600.0
2016-06-21 10:50:00,110.96,110.96,110.71,110.71,500.0,110.9068,110.9068,110.657,110.657,500.0
2016-06-21 10:55:00,110.73,110.89,110.71,110.72,500.0,110.677,110.8369,110.657,110.667,500.0
2016-06-21 11:00:00,110.78,110.9,110.78,110.87,1500.0,110.7269,110.8469,110.7269,110.8169,1500.0
2016-06-21 11:05:00,110.87,110.87,110.87,110.87,0.0,110.8169,110.8169,110.8169,110.8169,0.0
2016-06-21 11:10:00,110.99,110.99,110.94,110.94,600.0,110.9368,110.9368,110.8869,110.8869,600.0
2016-06-21 11:15:00,110.94,110.94,110.94,110.94,0.0,110.8869,110.8869,110.8869,110.8869,0.0
2016-06-21 11:20:00,110.94,110.94,110.94,110.94,0.0,110.8869,110.8869,110.8869,110.8869,0.0
2016-06-21 11:25:00,111.39,111.42,111.22,111.42,1100.0,111.3366,111.3666,111.1667,111.3666,1100.0
2016-06-21 11:30:00,111.42,111.42,111.18,111.32,1000.0,111.3666,111.3666,111.1267,111.2667,1000.0
2016-06-21 11:35:00,111.32,111.32,111.32,111.32,200.0,111.2667,111.2667,111.2667,111.2667,200.0
2016-06-21 11:40:00,111.32,111.32,111.32,111.32,100.0,111.2667,111.2667,111.2667,111.2667,100.0
2016-06-21 11:45:00,111.32,111.37,111.32,111.37,400.0,111.2667,111.3167,111.2667,111.3167,400.0
2016-06-21 11:50:00,111.37,111.4,111.28,111.29,500.0,111.3167,111.3466,111.2267,111.2367,500.0
2016-06-21 11:55:00,111.38,111.53,111.38,111.48,900.0,111.3266,111.4766,111.3266,111.4266,900.0
2016-06-21 12:00:00,111.38,111.38,111.38,111.38,200.0,111.3266,111.3266,111.3266,111.3266,200.0
2016-06-21 12:05:00,111.3,111.33,111.3,111.33,200.0,111.2467,111.2767,111.2467,111.2767,200.0
2016-06-21 12:10:00,111.35,111.35,111.35,111.35,100.0,111.2967,111.2967,111.2967,111.2967,100.0
2016-06-21 12:15:00,111.36,111.45,111.36,111.45,400.0,111.3067,111.3966,111.3067,111.3966,400.0
2016-06-21 12:20:00,111.48,111.48,111.48,111.48,300.0,111.4266,111.4266,111.4266,111.4266,300.0
2016-06-21 12:25:00,111.43,111.43,111.43,111.43,200.0,111.3766,111.3766,111.3766,111.3766,200.0
2016-06-21 12:30:00,111.39,111.44,111.37,111.37,1000.0,111.3366,111.3866,111.3167,111.3167,1000.0
2016-06-21 12:35:00,111.37,111.37,111.3,111.3,300.0,111.3167,111.3167,111.2467,111.2467,300.0
2016-06-21 12:40:00,111.32,111.32,111.32,111.32,400.0,111.2667,111.2667,111.2667,111.2667,400.0
2016-06-21 12:45:00,111.33,111.36,111.25,111.36,3000.0,111.2767,111.3067,111.1967,111.3067,3000.0
2016-06-21 12:50:00,111.26,111.27,111.13,111.13,400.0,111.2067,111.2167,111.0768,111.0768,400.0
2016-06-21 12:55:00,111.14,111.14,111.14,111.14,100.0,111.0868,111.0868,111.0868,111.0868,100.0
2016-06-21 13:00:00,111.21,111.23,111.21,111.23,600.0,111.1567,111.1767,111.1567,111.1767,600.0
2016-06-21 13:05:00,111.33,111.33,111.33,111.33,200.0,111.2767,111.2767,111.2767,111.2767,200.0
2016-06-21 13:10:00,111.33,111.33,111.24,111.3,1100.0,111.2767,111.2767,111.1867,111.2467,1100.0
2016-06-21 13:15:00,111.3,111.3,111.15,111.3,500.0,111.2467,111.2467,111.0968,111.2467,500.0
2016-06-21 13:20:00,111.28,111.28,111.15,111.15,521.0,111.2267,111.2267,111.0968,111.0968,521.0
2016-06-21 13:25:00,111.2,111.25,111.19,111.19,400.0,111.1467,111.1967,111.1367,111.1367,400.0
2016-06-21 13:30:00,111.22,111.25,111.22,111.25,200.0,111.1667,111.1967,111.1667,111.1967,200.0
2016-06-21 13:35:00,111.29,111.29,110.87,111.02,1400.0,111.2367,111.2367,110.8169,110.9668,1400.0
2016-06-21 13:40:00,111.04,111.09,111.02,111.09,400.0,110.9868,111.0368,110.9668,111.0368,400.0
2016-06-21 13:45:00,111.21,111.22,111.1,111.1,2500.0,111.1567,111.1667,111.0468,111.0468,2500.0
2016-06-21 13:50:00,111.19,111.19,111.19,111.19,200.0,111.1367,111.1367,111.1367,111.1367,200.0
2016-06-21 13:55:00,111.26,111.34,111.19,111.19,500.0,111.2067,111.2867,111.1367,111.1367,500.0
2016-06-21 14:00:00,111.19,111.19,111.19,111.19,100.0,111.1367,111.1367,111.1367,111.1367,100.0
2016-06-21 14:05:00,111.3,111.33,111.29,111.31,700.0,111.2467,111.2767,111.2367,111.2567,700.0
2016-06-21 14:10:00,111.46,111.49,111.46,111.49,200.0,111.4066,111.4366,111.4066,111.4366,200.0
2016-06-21 14:15:00,111.6,111.72,111.6,111.72,1200.0,111.5465,111.6665,111.5465,111.6665,1200.0
2016-06-21 14:20:00,111.47,111.47,111.44,111.44,200.0,111.4166,111.4166,111.3866,111.3866,200.0
2016-06-21 14:25:00,111.57,111.7,111.57,111.63,1100.0,111.5166,111.6465,111.5166,111.5765,1100.0
2016-06-21 14:30:00,111.66,111.74,111.51,111.65,1300.0,111.6065,111.6865,111.4566,111.5965,1300.0
2016-06-21 14:35:00,111.63,112.08,111.63,111.79,2200.0,111.5765,112.0263,111.5765,111.7365,2200.0
2016-06-21 14:40:00,111.9,111.9,111.7,111.7,1888.0,111.8464,111.8464,111.6465,111.6465,1888.0
2016-06-21 14:45:00,111.7,111.79,111.7,111.79,700.0,111.6465,111.7365,111.6465,111.7365,700.0
2016-06-21 14:50:00,111.7,111.8,111.7,111.75,900.0,111.6465,111.7464,111.6465,111.6965,900.0
2016-06-21 14:55:00,111.75,111.75,111.64,111.65,2046.0,111.6965,111.6965,111.5865,111.5965,2046.0
2016-06-21 15:00:00,111.62,111.62,111.33,111.33,1100.0,111.5665,111.5665,111.2767,111.2767,1100.0
2016-06-21 15:05:00,111.2,111.3,111.2,111.21,600.0,111.1467,111.2467,111.1467,111.1567,600.0
2016-06-21 15:10:00,111.28,111.38,111.21,111.38,1300.0,111.2267,111.3266,111.1567,111.3266,1300.0
2016-06-21 15:15:00,111.53,111.54,111.32,111.54,700.0,111.4766,111.4866,111.2667,111.4866,700.0
2016-06-21 15:20:00,111.54,111.56,111.5,111.5,600.0,111.4866,111.5066,111.4466,111.4466,600.0
2016-06-21 15:25:00,111.58,111.58,111.46,111.57,600.0,111.5266,111.5266,111.4066,111.5166,600.0
2016-06-21 15:30:00,111.53,111.66,111.53,111.53,900.0,111.4766,111.6065,111.4766,111.4766,900.0
2016-06-21 15:35:00,111.5,111.72,111.5,111.66,1600.0,111.4466,111.6665,111.4466,111.6065,1600.0
2016-06-21 15:40:00,111.61,111.61,111.47,111.51,1400.0,111.5565,111.5565,111.4166,111.4566,1400.0
2016-06-21 15:45:00,111.5,111.55,111.45,111.49,1888.0,111.4466,111.4966,111.3966,111.4366,1888.0
2016-06-21 15:50:00,111.45,111.61,111.43,111.55,2000.0,111.3966,111.5565,111.3766,111.4966,2000.0
2016-06-21 15:55:00,111.53,111.53,111.28,111.28,6908.0,111.4766,111.4766,111.2267,111.2267,6908.0
2016-06-22 09:30:00,111.2,111.38,111.2,111.38,2266.0,111.1467,111.3266,111.1467,111.3266,2266.0
2016-06-22 09:35:00,111.41,111.45,110.65,110.65,1100.0,111.3566,111.3966,110.597,110.597,1100.0
2016-06-22 09:40:00,110.7,110.7,110.6,110.6,2100.0,110.647,110.647,110.547,110.547,2100.0
2016-06-22 09:45:00,110.6,110.75,110.59,110.65,2539.0,110.547,110.6969,110.537,110.597,2539.0
2016-06-22 09:50:00,110.65,110.65,110.65,110.65,0.0,110.597,110.597,110.597,110.597,0.0
2016-06-22 09:55:00,110.8,110.8,110.8,110.8,300.0,110.7469,110.7469,110.7469,110.7469,300.0
2016-06-22 10:00:00,110.8,110.81,110.66,110.75,1400.0,110.7469,110.7569,110.607,110.6969,1400.0
2016-06-22 10:05:00,110.75,110.75,110.67,110.67,200.0,110.6969,110.6969,110.617,110.617,200.0
2016-06-22 10:10:00,110.76,110.84,110.76,110.79,1400.0,110.7069,110.7869,110.7069,110.7369,1400.0
2016-06-22 10:15:00,110.79,110.8,110.69,110.69,500.0,110.7369,110.7469,110.637,110.637,500.0
2016-06-22 10:20:00,110.69,110.69,110.69,110.69,0.0,110.637,110.637,110.637,110.637,0.0
2016-06-22 10:25:00,110.92,110.92,110.92,110.92,100.0,110.8669,110.8669,110.8669,110.8669,100.0
2016-06-22 10:30:00,111.01,111.37,110.79,111.37,1800.0,110.9568,111.3167,110.7369,111.3167,1800.0
2016-06-22 10:35:00,111.43,111.67,111.22,111.53,1400.0,111.3766,111.6165,111.1667,111.4766,1400.0
2016-06-22 10:40:00,111.52,111.61,111.49,111.6,2248.0,111.4666,111.5565,111.4366,111.5465,2248.0
2016-06-22 10:45:00,111.32,111.56,111.32,111.56,780.0,111.2667,111.5066,111.2667,111.5066,780.0
2016-06-22 10:50:00,111.4,111.96,111.4,111.82,9840.0,111.3466,111.9064,111.3466,111.7664,9840.0
2016-06-22 10:55:00,111.69,112.14,111.69,112.0,1254.0,111.6365,112.0863,111.6365,111.9464,1254.0
2016-06-22 11:00:00,112.27,112.29,112.05,112.23,600.0,112.2162,112.2362,111.9963,112.1762,600.0
2016-06-22 11:05:00,112.27,112.45,112.27,112.45,900.0,112.2162,112.3961,112.2162,112.3961,900.0
2016-06-22 11:10:00,112.46,112.6,112.43,112.6,900.0,112.4061,112.5461,112.3761,112.5461,900.0
2016-06-22 11:15:00,112.73,112.84,112.72,112.84,1400.0,112.676,112.7859,112.666,112.7859,1400.0
2016-06-22 11:20:00,112.85,112.92,112.55,112.56,3600.0,112.7959,112.8659,112.4961,112.5061,3600.0
2016-06-22 11:25:00,112.53,112.82,112.53,112.7,5588.0,112.4761,112.766,112.4761,112.646,5588.0
2016-06-22 11:30:00,112.76,112.76,112.26,112.38,3100.0,112.706,112.706,112.2062,112.3262,3100.0
2016-06-22 11:35:00,112.19,112.82,112.19,112.82,1300.0,112.1363,112.766,112.1363,112.766,1300.0
2016-06-22 11:40:00,112.65,112.94,112.65,112.94,800.0,112.596,112.8859,112.596,112.8859,800.0
2016-06-22 11:45:00,112.94,112.98,112.83,112.88,4300.0,112.8859,112.9259,112.776,112.8259,4300.0
2016-06-22 11:50:00,112.88,112.88,112.87,112.87,500.0,112.8259,112.8259,112.8159,112.8159,500.0
2016-06-22 11:55:00,112.89,112.9,112.51,112.51,3500.0,112.8359,112.8459,112.4561,112.4561,3500.0
2016-06-22 12:00:00,112.49,112.84,112.49,112.65,5100.0,112.4361,112.7859,112.4361,112.596,5100.0
2016-06-22 12:05:00,112.71,112.77,112.6,112.73,5493.0,112.656,112.716,112.5461,112.676,5493.0
2016-06-22 12:10:00,112.79,113.02,112.79,113.0,1500.0,112.736,112.9659,112.736,112.9459,1500.0
2016-06-22 12:15:00,112.96,112.98,112.69,112.69,400.0,112.9059,112.9259,112.636,112.636,400.0
2016-06-22 12:20:00,112.74,112.74,112.43,112.43,700.0,112.686,112.686,112.3761,112.3761,700.0
2016-06-22 12:25:00,112.33,112.37,112.16,112.27,800.0,112.2762,112.3162,112.1063,112.2162,800.0
2016-06-22 12:30:00,112.28,112.63,112.28,112.63,1000.0,112.2262,112.576,112.2262,112.576,1000.0
2016-06-22 12:35:00,112.62,112.71,112.55,112.69,2000.0,112.5661,112.656,112.4961,112.636,2000.0
2016-06-22 12:40:00,112.63,112.7,112.48,112.7,4453.0,112.576,112.646,112.4261,112.646,4453.0
2016-06-22 12:45:00,112.69,112.87,112.68,112.87,1700.0,112.636,112.8159,112.626,112.8159,1700.0
2016-06-22 12:50:00,112.88,113.14,112.88,113.13,1000.0,112.8259,113.0858,112.8259,113.0758,1000.0
2016-06-22 12:55:00,113.0,113.07,112.94,112.98,1400.0,112.9459,113.0158,112.8859,112.9259,1400.0
2016-06-22 13:00:00,112.95,112.95,112.75,112.75,700.0,112.8959,112.8959,112.696,112.696,700.0
2016-06-22 13:05:00,112.71,112.72,112.41,112.41,1500.0,112.656,112.666,112.3562,112.3562,1500.0
2016-06-22 13:10:00,112.18,112.6,112.18,112.59,1500.0,112.1263,112.5461,112.1263,112.5361,1500.0
2016-06-22 13:15:00,112.58,112.58,112.29,112.54,2300.0,112.5261,112.5261,112.2362,112.4861,2300.0
2016-06-22 13:20:00,112.39,112.39,112.38,112.38,300.0,112.3362,112.3362,112.3262,112.3262,300.0
2016-06-22 13:25:00,112.48,112.48,112.29,112.35,500.0,112.4261,112.4261,112.2362,112.2962,500.0
2016-06-22 13:30:00,112.24,112.4,112.22,112.22,809.0,112.1862,112.3462,112.1662,112.1662,809.0
2016-06-22 13:35:00,112.38,112.45,112.38,112.43,400.0,112.3262,112.3961,112.3262,112.3761,400.0
2016-06-22 13:40:00,112.5,112.5,112.34,112.45,700.0,112.4461,112.4461,112.2862,112.3961,700.0
2016-06-22 13:45:00,112.48,112.6,112.42,112.44,1500.0,112.4261,112.5461,112.3661,112.3861,1500.0
2016-06-22 13:50:00,112.38,112.61,112.37,112.52,800.0,112.3262,112.5561,112.3162,112.4661,800.0
2016-06-22 13:55:00,112.53,112.55,112.47,112.53,1200.0,112.4761,112.4961,112.4161,112.4761,1200.0
2016-06-22 14:00:00,112.58,112.6,112.4,112.6,1630.0,112.5261,112.5461,112.3462,112.5461,1630.0
2016-06-22 14:05:00,112.56,112.57,112.5,112.55,1100.0,112.5061,112.5161,112.4461,112.4961,1100.0
2016-06-22 14:10:00,112.55,112.89,112.54,112.89,2858.0,112.4961,112.8359,112.4861,112.8359,2858.0
2016-06-22 14:15:00,112.66,112.69,112.61,112.61,800.0,112.606,112.636,112.5561,112.5561,800.0
2016-06-22 14:20:00,112.54,112.54,112.08,112.08,2700.0,112.4861,112.4861,112.0263,112.0263,2700.0
2016-06-22 14:25:00,112.1,112.1,111.92,111.92,1400.0,112.0463,112.0463,111.8664,111.8664,1400.0
2016-06-22 14:30:00,111.84,112.05,111.84,112.05,800.0,111.7864,111.9963,111.7864,111.9963,800.0
2016-06-22 14:35:00,111.98,112.08,111.72,111.73,800.0,111.9264,112.0263,111.6665,111.6765,800.0
2016-06-22 14:40:00,111.92,111.94,111.85,111.85,900.0,111.8664,111.8864,111.7964,111.7964,900.0
2016-06-22 14:45:00,111.85,111.85,111.55,111.81,800.0,111.7964,111.7964,111.4966,111.7564,800.0
2016-06-22 14:50:00,111.72,111.88,111.63,111.83,900.0,111.6665,111.8264,111.5765,111.7764,900.0
2016-06-22 14:55:00,111.79,112.02,111.79,112.01,600.0,111.7365,111.9663,111.7365,111.9563,600.0
2016-06-22 15:00:00,112.03,112.04,111.78,111.78,1800.0,111.9763,111.9863,111.7265,111.7265,1800.0
2016-06-22 15:05:00,111.88,111.88,111.59,111.62,1227.0,111.8264,111.8264,111.5365,111.5665,1227.0
2016-06-22 15:10:00,111.68,111.68,111.62,111.63,300.0,111.6265,111.6265,111.5665,111.5765,300.0
2016-06-22 15:15:00,111.63,111.75,111.63,111.75,1772.0,111.5765,111.6965,111.5765,111.6965,1772.0
2016-06-22 15:20:00,111.68,111.68,111.48,111.51,1477.0,111.6265,111.6265,111.4266,111.4566,1477.0
2016-06-22 15:25:00,111.51,111.53,111.46,111.5,1100.0,111.4566,111.4766,111.4066,111.4466,1100.0
2016-06-22 15:30:00,111.54,111.83,111.54,111.8,2400.0,111.4866,111.7764,111.4866,111.7464,2400.0
2016-06-22 15:35:00,111.8,111.87,111.78,111.86,1200.0,111.7464,111.8164,111.7265,111.8064,1200.0
2016-06-22 15:40:00,111.84,111.84,111.73,111.74,1124.0,111.7864,111.7864,111.6765,111.6865,1124.0
2016-06-22 15:45:00,111.72,111.78,111.7,111.71,7414.0,111.6665,111.7265,111.6465,111.6565,7414.0
2016-06-22 15:50:00,111.71,111.75,111.71,111.75,5108.0,111.6565,111.6965,111.6565,111.6965,5108.0
2016-06-22 15:55:00,111.73,111.73,111.71,111.72,5532.0,111.6765,111.6765,111.6565,111.6665,5532.0
2016-06-23 09:30:00,112.68,112.68,112.5,112.68,300.0,112.626,112.626,112.4461,112.626,300.0
2016-06-23 09:35:00,112.42,112.42,112.42,112.42,678.0,112.3661,112.3661,112.3661,112.3661,678.0
2016-06-23 09:40:00,111.06,112.52,111.06,112.5,2487.0,111.0068,112.4661,111.0068,112.4461,2487.0
2016-06-23 09:45:00,112.6,112.71,112.15,112.47,1700.0,112.5461,112.656,112.0963,112.4161,1700.0
2016-06-23 09:50:00,112.48,112.48,112.41,112.41,200.0,112.4261,112.4261,112.3562,112.3562,200.0
2016-06-23 09:55:00,112.53,112.57,112.52,112.57,300.0,112.4761,112.5161,112.4661,112.5161,300.0
2016-06-23 10:00:00,112.86,113.07,112.84,112.84,757.0,112.8059,113.0158,112.7859,112.7859,757.0
2016-06-23 10:05:00,112.85,112.97,112.85,112.97,200.0,112.7959,112.9159,112.7959,112.9159,200.0
2016-06-23 10:10:00,112.62,112.87,112.62,112.87,200.0,112.5661,112.8159,112.5661,112.8159,200.0
2016-06-23 10:15:00,113.03,113.16,112.91,113.16,2275.0,112.9759,113.1058,112.8559,113.1058,2275.0
2016-06-23 10:20:00,113.16,113.16,113.0,113.1,1700.0,113.1058,113.1058,112.9459,113.0458,1700.0
2016-06-23 10:25:00,113.13,113.18,112.79,112.79,4104.0,113.0758,113.1258,112.736,112.736,4104.0
2016-06-23 10:30:00,112.59,112.85,112.27,112.27,2702.0,112.5361,112.7959,112.2162,112.2162,2702.0
2016-06-23 10:35:00,112.31,112.59,112.3,112.57,2876.0,112.2562,112.5361,112.2462,112.5161,2876.0
2016-06-23 10:40:00,112.57,112.57,112.57,112.57,100.0,112.5161,112.5161,112.5161,112.5161,100.0
2016-06-23 10:45:00,112.57,112.6,112.57,112.59,500.0,112.5161,112.5461,112.5161,112.5361,500.0
2016-06-23 10:50:00,112.62,112.93,112.61,112.78,1429.0,112.5661,112.8759,112.5561,112.726,1429.0
2016-06-23 10:55:00,112.78,113.02,112.78,113.02,800.0,112.726,112.9659,112.726,112.9659,800.0
2016-06-23 11:00:00,113.02,113.22,112.95,113.22,1000.0,112.9659,113.1658,112.8959,113.1658,1000.0
2016-06-23 11:05:00,113.18,113.3,113.18,113.29,1000.0,113.1258,113.2457,113.1258,113.2357,1000.0
2016-06-23 11:10:00,113.28,113.43,113.28,113.36,1100.0,113.2257,113.3757,113.2257,113.3057,1100.0
2016-06-23 11:15:00,113.36,113.47,113.16,113.36,1700.0,113.3057,113.4156,113.1058,113.3057,1700.0
2016-06-23 11:20:00,113.36,113.5,113.23,113.5,3731.0,113.3057,113.4456,113.1758,113.4456,3731.0
2016-06-23 11:25:00,113.33,113.39,113.21,113.36,1100.0,113.2757,113.3357,113.1558,113.3057,1100.0
2016-06-23 11:30:00,113.4,113.43,113.37,113.39,1600.0,113.3457,113.3757,113.3157,113.3357,1600.0
2016-06-23 11:35:00,113.38,113.38,113.19,113.19,1600.0,113.3257,113.3257,113.1358,113.1358,1600.0
2016-06-23 11:40:00,113.35,113.38,113.35,113.38,600.0,113.2957,113.3257,113.2957,113.3257,600.0
2016-06-23 11:45:00,113.29,113.3,113.24,113.24,2600.0,113.2357,113.2457,113.1858,113.1858,2600.0
2016-06-23 11:50:00,113.17,113.3,112.83,112.83,3730.0,113.1158,113.2457,112.776,112.776,3730.0
2016-06-23 11:55:00,112.88,112.88,112.88,112.88,1200.0,112.8259,112.8259,112.8259,112.8259,1200.0
2016-06-23 12:00:00,113.01,113.02,112.53,112.54,4800.0,112.9559,112.9659,112.4761,112.4861,4800.0
2016-06-23 12:05:00,112.61,112.63,112.61,112.63,300.0,112.5561,112.576,112.5561,112.576,300.0
2016-06-23 12:10:00,112.68,113.01,112.68,112.93,13898.0,112.626,112.9559,112.626,112.8759,13898.0
2016-06-23 12:15:00,112.94,112.94,112.69,112.86,600.0,112.8859,112.8859,112.636,112.8059,600.0
2016-06-23 12:20:00,113.02,113.08,113.01,113.01,400.0,112.9659,113.0258,112.9559,112.9559,400.0
2016-06-23 12:25:00,112.98,113.16,112.98,113.1,700.0,112.9259,113.1058,112.9259,113.0458,700.0
2016-06-23 12:30:00,113.0,113.02,113.0,113.0,1100.0,112.9459,112.9659,112.9459,112.9459,1100.0
2016-06-23 12:35:00,112.96,112.96,112.95,112.95,200.0,112.9059,112.9059,112.8959,112.8959,200.0
2016-06-23 12:40:00,112.97,112.97,112.97,112.97,100.0,112.9159,112.9159,112.9159,112.9159,100.0
2016-06-23 12:45:00,112.97,112.97,112.97,112.97,0.0,112.9159,112.9159,112.9159,112.9159,0.0
2016-06-23 12:50:00,112.99,112.99,112.67,112.67,1370.0,112.9359,112.9359,112.616,112.616,1370.0
2016-06-23 12:55:00,112.53,112.62,112.49,112.53,2113.0,112.4761,112.5661,112.4361,112.4761,2113.0
2016-06-23 13:00:00,112.56,112.56,112.37,112.37,900.0,112.5061,112.5061,112.3162,112.3162,900.0
2016-06-23 13:05:00,112.38,112.38,112.32,112.32,400.0,112.3262,112.3262,112.2662,112.2662,400.0
2016-06-23 13:10:00,112.32,112.39,112.21,112.27,1669.0,112.2662,112.3362,112.1562,112.2162,1669.0
2016-06-23 13:15:00,112.22,112.23,112.22,112.22,200.0,112.1662,112.1762,112.1662,112.1662,200.0
2016-06-23 13:20:00,112.22,112.22,112.22,112.22,0.0,112.1662,112.1662,112.1662,112.1662,0.0
2016-06-23 13:25:00,112.38,112.5,112.38,112.5,1702.0,112.3262,112.4461,112.3262,112.4461,1702.0
2016-06-23 13:30:00,112.44,112.55,112.44,112.54,600.0,112.3861,112.4961,112.3861,112.4861,600.0
2016-06-23 13:35:00,112.48,112.48,112.4,112.41,819.0,112.4261,112.4261,112.3462,112.3562,819.0
2016-06-23 13:40:00,112.46,112.5,112.46,112.48,500.0,112.4061,112.4461,112.4061,112.4261,500.0
2016-06-23 13:45:00,112.48,112.48,112.48,112.48,100.0,112.4261,112.4261,112.4261,112.4261,100.0
2016-06-23 13:50:00,112.41,112.42,112.28,112.28,400.0,112.3562,112.3661,112.2262,112.2262,400.0
2016-06-23 13:55:00,112.44,112.5,112.44,112.49,300.0,112.3861,112.4461,112.3861,112.4361,300.0
2016-06-23 14:00:00,112.48,112.5,112.48,112.5,800.0,112.4261,112.4461,112.4261,112.4461,800.0
2016-06-23 14:05:00,112.64,112.64,112.53,112.53,200.0,112.586,112.586,112.4761,112.4761,200.0
2016-06-23 14:10:00,112.69,112.84,112.64,112.81,1283.0,112.636,112.7859,112.586,112.756,1283.0
2016-06-23 14:15:00,112.92,112.92,112.61,112.61,1600.0,112.8659,112.8659,112.5561,112.5561,1600.0
2016-06-23 14:20:00,112.66,112.77,112.53,112.58,1506.0,112.606,112.716,112.4761,112.5261,1506.0
2016-06-23 14:25:00,112.72,112.76,112.6,112.63,900.0,112.666,112.706,112.5461,112.576,900.0
2016-06-23 14:30:00,112.79,112.79,112.66,112.76,600.0,112.736,112.736,112.606,112.706,600.0
2016-06-23 14:35:00,112.82,113.06,112.75,113.06,900.0,112.766,113.0058,112.696,113.0058,900.0
2016-06-23 14:40:00,113.05,113.05,112.88,112.88,1100.0,112.9958,112.9958,112.8259,112.8259,1100.0
2016-06-23 14:45:00,112.94,113.01,112.91,112.94,500.0,112.8859,112.9559,112.8559,112.8859,500.0
2016-06-23 14:50:00,112.98,113.06,112.95,112.95,1430.0,112.9259,113.0058,112.8959,112.8959,1430.0
2016-06-23 14:55:00,113.03,113.17,112.66,112.66,6100.0,112.9759,113.1158,112.606,112.606,6100.0
2016-06-23 15:00:00,112.57,112.85,112.56,112.68,1637.0,112.5161,112.7959,112.5061,112.626,1637.0
2016-06-23 15:05:00,112.85,112.85,112.73,112.74,500.0,112.7959,112.7959,112.676,112.686,500.0
2016-06-23 15:10:00,112.71,112.72,112.7,112.72,600.0,112.656,112.666,112.646,112.666,600.0
2016-06-23 15:15:00,112.85,112.85,112.72,112.72,1000.0,112.7959,112.7959,112.666,112.666,1000.0
2016-06-23 15:20:00,112.72,112.72,112.5,112.5,422.0,112.666,112.666,112.4461,112.4461,422.0
2016-06-23 15:25:00,112.7,112.71,112.7,112.71,300.0,112.646,112.656,112.646,112.656,300.0
2016-06-23 15:30:00,112.74,112.93,112.71,112.9,2300.0,112.686,112.8759,112.656,112.8459,2300.0
2016-06-23 15:35:00,112.85,112.9,112.76,112.82,800.0,112.7959,112.8459,112.706,112.766,800.0
2016-06-23 15:40:00,112.98,113.04,112.84,112.91,3500.0,112.9259,112.9859,112.7859,112.8559,3500.0
2016-06-23 15:45:00,112.91,113.0,112.76,112.91,2899.0,112.8559,112.9459,112.706,112.8559,2899.0
2016-06-23 15:50:00,112.89,112.92,112.8,112.9,3482.0,112.8359,112.8659,112.746,112.8459,3482.0
2016-06-23 15:55:00,113.0,113.1,112.86,113.1,11103.0,112.9459,113.0458,112.8059,113.0458,11103.0
2016-06-24 09:30:00,108.0,108.01,108.0,108.01,665.0,107.9483,107.9583,107.9483,107.9583,665.0
2016-06-24 09:35:00,108.63,108.78,107.71,107.71,784.0,108.578,108.7279,107.6584,107.6584,784.0
2016-06-24 09:40:00,107.19,108.57,107.17,108.57,6629.0,107.1387,108.518,107.1187,108.518,6629.0
2016-06-24 09:45:00,108.66,109.32,108.66,109.29,1352.0,108.608,109.2676,108.608,109.2376,1352.0
2016-06-24 09:50:00,109.29,109.89,109.29,109.86,2195.0,109.2376,109.8374,109.2376,109.8074,2195.0
2016-06-24 09:55:00,109.81,110.53,109.81,110.46,855.0,109.7574,110.4771,109.7574,110.4071,855.0
2016-06-24 10:00:00,110.06,110.19,109.99,110.19,343.0,110.0073,110.1372,109.9373,110.1372,343.0
2016-06-24 10:05:00,110.19,110.36,109.91,110.09,7584.0,110.1372,110.3071,109.8574,110.0373,7584.0
2016-06-24 10:10:00,110.44,110.46,110.44,110.46,700.0,110.3871,110.4071,110.3871,110.4071,700.0
2016-06-24 10:15:00,110.46,110.46,110.05,110.29,3700.0,110.4071,110.4071,109.9973,110.2372,3700.0
2016-06-24 10:20:00,110.05,110.46,109.97,110.46,13707.0,109.9973,110.4071,109.9173,110.4071,13707.0
2016-06-24 10:25:00,110.4,110.4,110.25,110.25,1000.0,110.3471,110.3471,110.1972,110.1972,1000.0
2016-06-24 10:30:00,110.29,110.32,110.21,110.32,2182.0,110.2372,110.2672,110.1572,110.2672,2182.0
2016-06-24 10:35:00,110.25,110.25,110.12,110.12,815.0,110.1972,110.1972,110.0673,110.0673,815.0
2016-06-24 10:40:00,110.61,110.74,110.58,110.74,1800.0,110.557,110.687,110.527,110.687,1800.0
2016-06-24 10:45:00,110.74,110.78,110.46,110.69,1607.0,110.687,110.7269,110.4071,110.637,1607.0
2016-06-24 10:50:00,110.75,110.75,110.73,110.73,600.0,110.6969,110.6969,110.677,110.677,600.0
2016-06-24 10:55:00,110.75,110.79,110.65,110.65,500.0,110.6969,110.7369,110.597,110.597,500.0
2016-06-24 11:00:00,110.65,110.65,110.45,110.45,479.0,110.597,110.597,110.3971,110.3971,479.0
2016-06-24 11:05:00,110.09,110.25,110.09,110.25,465.0,110.0373,110.1972,110.0373,110.1972,465.0
2016-06-24 11:10:00,110.25,110.25,110.25,110.25,300.0,110.1972,110.1972,110.1972,110.1972,300.0
2016-06-24 11:15:00,110.19,110.19,110.19,110.19,100.0,110.1372,110.1372,110.1372,110.1372,100.0
2016-06-24 11:20:00,110.12,110.2,109.99,109.99,1300.0,110.0673,110.1472,109.9373,109.9373,1300.0
2016-06-24 11:25:00,109.99,110.17,109.96,110.17,1200.0,109.9373,110.1172,109.9073,110.1172,1200.0
2016-06-24 11:30:00,110.15,110.15,110.0,110.0,400.0,110.0972,110.0972,109.9473,109.9473,400.0
2016-06-24 11:35:00,109.97,110.08,109.91,110.08,815.0,109.9173,110.0273,109.8574,110.0273,815.0
2016-06-24 11:40:00,110.08,110.15,109.99,110.15,1000.0,110.0273,110.0972,109.9373,110.0972,1000.0
2016-06-24 11:45:00,110.15,110.15,110.11,110.12,1500.0,110.0972,110.0972,110.0573,110.0673,1500.0
2016-06-24 11:50:00,109.99,109.99,109.95,109.96,515.0,109.9373,109.9373,109.8973,109.9073,515.0
2016-06-24 11:55:00,109.96,109.96,109.96,109.96,300.0,109.9073,109.9073,109.9073,109.9073,300.0
2016-06-24 12:00:00,110.05,110.05,109.99,109.99,300.0,109.9973,109.9973,109.9373,109.9373,300.0
2016-06-24 12:05:00,109.88,109.88,109.55,109.55,1000.0,109.8274,109.8274,109.4975,109.4975,1000.0
2016-06-24 12:10:00,109.49,109.52,109.48,109.48,700.0,109.4376,109.4675,109.4276,109.4276,700.0
2016-06-24 12:15:00,109.55,109.66,109.49,109.49,1150.0,109.4975,109.6075,109.4376,109.4376,1150.0
2016-06-24 12:20:00,109.49,109.66,109.28,109.54,1375.0,109.4376,109.6075,109.2277,109.4875,1375.0
2016-06-24 12:25:00,109.63,109.64,109.6,109.6,475.0,109.5775,109.5875,109.5475,109.5475,475.0
2016-06-24 12:30:00,109.55,109.55,109.3,109.34,800.0,109.4975,109.4975,109.2476,109.2876,800.0
2016-06-24 12:35:00,109.3,109.34,109.3,109.34,500.0,109.2476,109.2876,109.2476,109.2876,500.0
2016-06-24 12:40:00,109.28,109.37,109.16,109.16,1779.0,109.2277,109.3176,109.1077,109.1077,1779.0
2016-06-24 12:45:00,109.15,109.31,109.15,109.31,300.0,109.0977,109.2576,109.0977,109.2576,300.0
2016-06-24 12:50:00,109.14,109.15,109.0,109.05,1884.0,109.0877,109.0977,108.9478,108.9978,1884.0
2016-06-24 12:55:00,109.18,109.18,108.88,108.94,2606.0,109.1277,109.1277,108.8278,108.8878,2606.0
2016-06-24 13:00:00,108.98,109.0,108.92,108.93,300.0,108.9278,108.9478,108.8678,108.8778,300.0
2016-06-24 13:05:00,108.92,108.96,108.7,108.7,1100.0,108.8678,108.9078,108.6479,108.6479,1100.0
2016-06-24 13:10:00,108.68,108.92,108.68,108.84,1650.0,108.6279,108.8678,108.6279,108.7879,1650.0
2016-06-24 13:15:00,108.92,108.92,108.81,108.82,1700.0,108.8678,108.8678,108.7579,108.7679,1700.0
2016-06-24 13:20:00,108.85,108.88,108.85,108.88,200.0,108.7979,108.8278,108.7979,108.8278,200.0
2016-06-24 13:25:00,108.81,108.85,108.81,108.84,600.0,108.7579,108.7979,108.7579,108.7879,600.0
2016-06-24 13:30:00,108.86,109.0,108.78,108.89,2600.0,108.8079,108.9478,108.7279,108.8378,2600.0
2016-06-24 13:35:00,108.89,108.91,108.89,108.91,610.0,108.8378,108.8578,108.8378,108.8578,610.0
2016-06-24 13:40:00,108.79,108.82,108.61,108.67,1100.0,108.7379,108.7679,108.558,108.6179,1100.0
2016-06-24 13:45:00,108.67,108.68,108.6,108.6,700.0,108.6179,108.6279,108.548,108.548,700.0
2016-06-24 13:50:00,108.6,108.63,108.56,108.63,900.0,108.548,108.578,108.508,108.578,900.0
2016-06-24 13:55:00,108.7,108.83,108.7,108.83,400.0,108.6479,108.7779,108.6479,108.7779,400.0
2016-06-24 14:00:00,108.94,109.04,108.93,108.94,1200.0,108.8878,108.9878,108.8778,108.8878,1200.0
2016-06-24 14:05:00,108.96,108.96,108.94,108.96,700.0,108.9078,108.9078,108.8878,108.9078,700.0
2016-06-24 14:10:00,109.03,109.11,108.84,108.84,800.0,108.9778,109.0577,108.7879,108.7879,800.0
2016-06-24 14:15:00,108.94,109.02,108.84,108.98,500.0,108.8878,108.9678,108.7879,108.9278,500.0
2016-06-24 14:20:00,108.89,108.89,108.71,108.74,1800.0,108.8378,108.8378,108.6579,108.6879,1800.0
2016-06-24 14:25:00,108.73,108.84,108.7,108.84,1700.0,108.6779,108.7879,108.6479,108.7879,1700.0
2016-06-24 14:30:00,108.79,108.79,108.6,108.63,3200.0,108.7379,108.7379,108.548,108.578,3200.0
2016-06-24 14:35:00,108.48,108.69,108.44,108.69,2697.0,108.428,108.6379,108.3881,108.6379,2697.0
2016-06-24 14:40:00,108.67,108.68,108.52,108.58,2300.0,108.6179,108.6279,108.468,108.528,2300.0
2016-06-24 14:45:00,108.53,108.53,108.36,108.44,1000.0,108.478,108.478,108.3081,108.3881,1000.0
2016-06-24 14:50:00,108.58,108.95,108.58,108.95,845.0,108.528,108.8978,108.528,108.8978,845.0
2016-06-24 14:55:00,109.04,109.13,108.96,108.96,3046.0,108.9878,109.0777,108.9078,108.9078,3046.0
2016-06-24 15:00:00,108.96,108.97,108.87,108.87,1900.0,108.9078,108.9178,108.8178,108.8178,1900.0
2016-06-24 15:05:00,108.81,108.85,108.74,108.76,2674.0,108.7579,108.7979,108.6879,108.7079,2674.0
2016-06-24 15:10:00,108.76,108.77,108.46,108.63,2100.0,108.7079,108.7179,108.408,108.578,2100.0
2016-06-24 15:15:00,108.48,108.48,108.35,108.42,700.0,108.428,108.428,108.2981,108.3681,700.0
2016-06-24 15:20:00,108.44,108.69,108.39,108.4,2800.0,108.3881,108.6379,108.3381,108.3481,2800.0
2016-06-24 15:25:00,108.42,108.53,108.42,108.44,914.0,108.3681,108.478,108.3681,108.3881,914.0
2016-06-24 15:30:00,108.51,108.57,108.36,108.43,1200.0,108.458,108.518,108.3081,108.3781,1200.0
2016-06-24 15:35:00,108.47,108.62,108.42,108.43,1300.0,108.418,108.568,108.3681,108.3781,1300.0
2016-06-24 15:40:00,108.48,108.66,108.45,108.66,1800.0,108.428,108.608,108.3981,108.608,1800.0
2016-06-24 15:45:00,108.72,108.98,108.6,108.6,4051.0,108.6679,108.9278,108.548,108.548,4051.0
2016-06-24 15:50:00,108.56,109.15,108.48,109.01,21321.0,108.508,109.0977,108.428,108.9578,21321.0
2016-06-24 15:55:00,109.1,109.19,108.88,109.05,48081.0,109.0477,109.1377,108.8278,108.9978,48081.0
2016-06-27 09:30:00,107.89,107.89,106.09,106.95,3011.0,107.8383,107.8383,106.0392,106.8988,3011.0
2016-06-27 09:35:00,107.28,107.63,107.09,107.13,15300.0,107.2286,107.5784,107.0387,107.0787,15300.0
2016-06-27 09:40:00,107.38,107.53,107.17,107.53,1600.0,107.3286,107.4785,107.1187,107.4785,1600.0
2016-06-27 09:45:00,107.5,108.19,107.5,107.9,4126.0,107.4485,108.1382,107.4485,107.8483,4126.0
2016-06-27 09:50:00,107.66,107.66,107.65,107.65,500.0,107.6084,107.6084,107.5984,107.5984,500.0
2016-06-27 09:55:00,107.61,107.87,107.61,107.67,1775.0,107.5585,107.8183,107.5585,107.6184,1775.0
2016-06-27 10:00:00,107.88,108.07,107.47,107.5,4594.0,107.8283,108.0182,107.4185,107.4485,4594.0
2016-06-27 10:05:00,107.52,107.52,107.03,107.04,2203.0,107.4685,107.4685,106.9787,106.9887,2203.0
2016-06-27 10:10:00,107.14,107.4,107.14,107.15,2600.0,107.0887,107.3486,107.0887,107.0987,2600.0
2016-06-27 10:15:00,107.15,107.31,107.15,107.15,1702.0,107.0987,107.2586,107.0987,107.0987,1702.0
2016-06-27 10:20:00,107.26,107.41,107.23,107.36,1900.0,107.2086,107.3585,107.1786,107.3086,1900.0
2016-06-27 10:25:00,107.23,107.33,107.21,107.22,2000.0,107.1786,107.2786,107.1586,107.1686,2000.0
2016-06-27 10:30:00,107.32,107.32,107.09,107.26,3000.0,107.2686,107.2686,107.0387,107.2086,3000.0
2016-06-27 10:35:00,107.18,107.48,107.18,107.25,1400.0,107.1287,107.4285,107.1287,107.1986,1400.0
2016-06-27 10:40:00,107.19,107.35,107.02,107.3,1500.0,107.1387,107.2986,106.9687,107.2486,1500.0
2016-06-27 10:45:00,107.29,107.29,107.0,107.0,2978.0,107.2386,107.2386,106.9487,106.9487,2978.0
2016-06-27 10:50:00,107.0,107.0,106.75,106.81,800.0,106.9487,106.9487,106.6989,106.7588,800.0
2016-06-27 10:55:00,106.81,106.81,106.49,106.5,1844.0,106.7588,106.7588,106.439,106.449,1844.0
2016-06-27 11:00:00,106.53,106.64,106.5,106.64,1500.0,106.479,106.5889,106.449,106.5889,1500.0
2016-06-27 11:05:00,106.65,106.65,106.49,106.56,1020.0,106.5989,106.5989,106.439,106.509,1020.0
2016-06-27 11:10:00,106.48,106.48,106.24,106.24,900.0,106.429,106.429,106.1891,106.1891,900.0
2016-06-27 11:15:00,106.11,106.11,105.97,106.09,530.0,106.0592,106.0592,105.9192,106.0392,530.0
2016-06-27 11:20:00,106.22,106.22,106.11,106.12,500.0,106.1691,106.1691,106.0592,106.0692,500.0
2016-06-27 11:25:00,106.14,106.78,106.14,106.78,2100.0,106.0892,106.7289,106.0892,106.7289,2100.0
2016-06-27 11:30:00,107.05,107.05,106.77,106.77,1300.0,106.9987,106.9987,106.7189,106.7189,1300.0
2016-06-27 11:35:00,106.89,107.04,106.81,106.92,1550.0,106.8388,106.9887,106.7588,106.8688,1550.0
2016-06-27 11:40:00,106.93,107.07,106.9,107.07,700.0,106.8788,107.0187,106.8488,107.0187,700.0
2016-06-27 11:45:00,107.08,107.17,106.95,107.03,1900.0,107.0287,107.1187,106.8988,106.9787,1900.0
2016-06-27 11:50:00,107.11,107.11,107.03,107.03,1423.0,107.0587,107.0587,106.9787,106.9787,1423.0
2016-06-27 11:55:00,107.07,107.13,107.04,107.13,1100.0,107.0187,107.0787,106.9887,107.0787,1100.0
2016-06-27 12:00:00,107.12,107.22,107.12,107.12,700.0,107.0687,107.1686,107.0687,107.0687,700.0
2016-06-27 12:05:00,107.08,107.08,106.92,106.92,1500.0,107.0287,107.0287,106.8688,106.8688,1500.0
2016-06-27 12:10:00,106.86,106.86,106.78,106.86,300.0,106.8088,106.8088,106.7289,106.8088,300.0
2016-06-27 12:15:00,106.97,107.02,106.97,107.02,447.0,106.9188,106.9687,106.9188,106.9687,447.0
2016-06-27 12:20:00,107.03,107.07,107.03,107.07,200.0,106.9787,107.0187,106.9787,107.0187,200.0
2016-06-27 12:25:00,107.14,107.52,107.14,107.49,1800.0,107.0887,107.4685,107.0887,107.4385,1800.0
2016-06-27 12:30:00,107.51,107.51,107.3,107.3,1500.0,107.4585,107.4585,107.2486,107.2486,1500.0
2016-06-27 12:35:00,107.05,107.05,107.05,107.05,100.0,106.9987,106.9987,106.9987,106.9987,100.0
2016-06-27 12:40:00,107.11,107.17,107.04,107.1,1300.0,107.0587,107.1187,106.9887,107.0487,1300.0
2016-06-27 12:45:00,107.21,107.32,107.21,107.26,1000.0,107.1586,107.2686,107.1586,107.2086,1000.0
2016-06-27 12:50:00,107.42,107.43,107.28,107.31,1600.0,107.3685,107.3785,107.2286,107.2586,1600.0
2016-06-27 12:55:00,107.43,107.62,107.43,107.62,1100.0,107.3785,107.5684,107.3785,107.5684,1100.0
2016-06-27 13:00:00,107.51,107.55,107.41,107.55,552.0,107.4585,107.4985,107.3585,107.4985,552.0
2016-06-27 13:05:00,107.55,107.55,107.34,107.34,650.0,107.4985,107.4985,107.2886,107.2886,650.0
2016-06-27 13:10:00,107.41,107.41,107.29,107.29,700.0,107.3585,107.3585,107.2386,107.2386,700.0
2016-06-27 13:15:00,107.28,107.31,107.26,107.31,3200.0,107.2286,107.2586,107.2086,107.2586,3200.0
2016-06-27 13:20:00,107.38,107.43,107.33,107.34,3538.0,107.3286,107.3785,107.2786,107.2886,3538.0
2016-06-27 13:25:00,107.31,107.33,107.31,107.33,300.0,107.2586,107.2786,107.2586,107.2786,300.0
2016-06-27 13:30:00,107.25,107.32,107.12,107.13,1500.0,107.1986,107.2686,107.0687,107.0787,1500.0
2016-06-27 13:35:00,107.08,107.12,106.77,106.91,4200.0,107.0287,107.0687,106.7189,106.8588,4200.0
2016-06-27 13:40:00,106.89,106.89,106.5,106.5,1000.0,106.8388,106.8388,106.449,106.449,1000.0
2016-06-27 13:45:00,106.66,106.69,106.46,106.68,1625.0,106.6089,106.6389,106.409,106.6289,1625.0
2016-06-27 13:50:00,106.57,106.7,106.57,106.7,300.0,106.519,106.6489,106.519,106.6489,300.0
2016-06-27 13:55:00,106.6,106.91,106.55,106.91,1600.0,106.5489,106.8588,106.499,106.8588,1600.0
2016-06-27 14:00:00,106.91,106.91,106.91,106.91,0.0,106.8588,106.8588,106.8588,106.8588,0.0
2016-06-27 14:05:00,106.75,106.75,106.68,106.68,300.0,106.6989,106.6989,106.6289,106.6289,300.0
2016-06-27 14:10:00,106.76,106.82,106.69,106.79,700.0,106.7089,106.7688,106.6389,106.7388,700.0
2016-06-27 14:15:00,106.84,106.84,106.74,106.81,400.0,106.7888,106.7888,106.6889,106.7588,400.0
2016-06-27 14:20:00,106.58,106.82,106.58,106.82,800.0,106.5289,106.7688,106.5289,106.7688,800.0
2016-06-27 14:25:00,106.81,106.93,106.8,106.93,1033.0,106.7588,106.8788,106.7488,106.8788,1033.0
2016-06-27 14:30:00,106.93,106.97,106.8,106.8,1300.0,106.8788,106.9188,106.7488,106.7488,1300.0
2016-06-27 14:35:00,106.58,106.74,106.45,106.56,2400.0,106.5289,106.6889,106.399,106.509,2400.0
2016-06-27 14:40:00,106.47,106.65,106.32,106.48,1950.0,106.419,106.5989,106.2691,106.429,1950.0
2016-06-27 14:45:00,106.5,106.5,106.1,106.1,800.0,106.449,106.449,106.0492,106.0492,800.0
2016-06-27 14:50:00,106.24,106.24,105.82,105.95,1400.0,106.1891,106.1891,105.7693,105.8992,1400.0
2016-06-27 14:55:00,105.88,106.14,105.88,106.14,2100.0,105.8293,106.0892,105.8293,106.0892,2100.0
2016-06-27 15:00:00,106.3,106.3,106.05,106.13,2500.0,106.2491,106.2491,105.9992,106.0792,2500.0
2016-06-27 15:05:00,106.15,106.18,105.92,105.93,1805.0,106.0992,106.1291,105.8693,105.8793,1805.0
2016-06-27 15:10:00,105.93,106.13,105.92,106.01,3150.0,105.8793,106.0792,105.8693,105.9592,3150.0
2016-06-27 15:15:00,105.92,106.1,105.87,105.94,4300.0,105.8693,106.0492,105.8193,105.8893,4300.0
2016-06-27 15:20:00,106.0,106.03,105.75,105.96,2900.0,105.9492,105.9792,105.6993,105.9092,2900.0
2016-06-27 15:25:00,105.82,105.93,105.76,105.76,5750.0,105.7693,105.8793,105.7093,105.7093,5750.0
2016-06-27 15:30:00,105.76,106.19,105.75,106.15,3700.0,105.7093,106.1391,105.6993,106.0992,3700.0
2016-06-27 15:35:00,106.07,106.39,105.88,106.24,6450.0,106.0192,106.339,105.8293,106.1891,6450.0
2016-06-27 15:40:00,106.24,106.31,105.89,105.93,3900.0,106.1891,106.2591,105.8393,105.8793,3900.0
2016-06-27 15:45:00,105.9,106.25,105.89,106.13,5252.0,105.8493,106.1991,105.8393,106.0792,5252.0
2016-06-27 15:50:00,106.33,106.33,106.15,106.16,3491.0,106.2791,106.2791,106.0992,106.1091,3491.0
2016-06-27 15:55:00,106.11,106.41,105.94,105.98,25427.0,106.0592,106.359,105.8893,105.9292,25427.0
2016-06-28 09:30:00,106.7,106.7,106.65,106.65,1986.0,106.6489,106.6489,106.5989,106.5989,1986.0
2016-06-28 09:35:00,106.91,106.91,106.91,106.91,200.0,106.8588,106.8588,106.8588,106.8588,200.0
2016-06-28 09:40:00,106.91,106.91,106.91,106.91,0.0,106.8588,106.8588,106.8588,106.8588,0.0
2016-06-28 09:45:00,107.66,107.67,107.62,107.66,1100.0,107.6084,107.6184,107.5684,107.6084,1100.0
2016-06-28 09:50:00,107.79,107.79,107.73,107.74,754.0,107.7384,107.7384,107.6784,107.6884,754.0
2016-06-28 09:55:00,107.75,107.75,107.7,107.7,400.0,107.6984,107.6984,107.6484,107.6484,400.0
2016-06-28 10:00:00,107.7,107.74,107.69,107.74,600.0,107.6484,107.6884,107.6384,107.6884,600.0
2016-06-28 10:05:00,107.74,107.74,107.43,107.43,700.0,107.6884,107.6884,107.3785,107.3785,700.0
2016-06-28 10:10:00,107.34,107.34,107.15,107.15,1100.0,107.2886,107.2886,107.0987,107.0987,1100.0
2016-06-28 10:15:00,107.2,107.26,107.08,107.08,1700.0,107.1486,107.2086,107.0287,107.0287,1700.0
2016-06-28 10:20:00,107.08,107.08,106.67,106.67,1300.0,107.0287,107.0287,106.6189,106.6189,1300.0
2016-06-28 10:25:00,106.76,106.77,106.39,106.39,1000.0,106.7089,106.7189,106.339,106.339,1000.0
2016-06-28 10:30:00,106.58,106.6,106.51,106.52,1703.0,106.5289,106.5489,106.459,106.469,1703.0
2016-06-28 10:35:00,106.45,106.45,106.27,106.27,900.0,106.399,106.399,106.2191,106.2191,900.0
2016-06-28 10:40:00,106.27,106.37,106.15,106.37,1149.0,106.2191,106.319,106.0992,106.319,1149.0
2016-06-28 10:45:00,106.41,106.63,106.41,106.54,1605.0,106.359,106.5789,106.359,106.489,1605.0
2016-06-28 10:50:00,106.71,106.76,106.49,106.56,5882.0,106.6589,106.7089,106.439,106.509,5882.0
2016-06-28 10:55:00,106.56,106.56,106.44,106.44,500.0,106.509,106.509,106.389,106.389,500.0
2016-06-28 11:00:00,106.45,106.45,106.2,106.2,1500.0,106.399,106.399,106.1491,106.1491,1500.0
2016-06-28 11:05:00,105.98,106.08,105.83,105.83,1300.0,105.9292,106.0292,105.7793,105.7793,1300.0
2016-06-28 11:10:00,105.76,105.98,105.69,105.91,1300.0,105.7093,105.9292,105.6394,105.8593,1300.0
2016-06-28 11:15:00,105.92,106.07,105.91,106.07,800.0,105.8693,106.0192,105.8593,106.0192,800.0
2016-06-28 11:20:00,106.01,106.01,105.86,105.89,700.0,105.9592,105.9592,105.8093,105.8393,700.0
2016-06-28 11:25:00,106.0,106.02,105.8,105.84,1200.0,105.9492,105.9692,105.7493,105.7893,1200.0
2016-06-28 11:30:00,105.85,105.99,105.73,105.99,860.0,105.7993,105.9392,105.6794,105.9392,860.0
2016-06-28 11:35:00,105.9,106.01,105.81,105.9,1900.0,105.8493,105.9592,105.7593,105.8493,1900.0
2016-06-28 11:40:00,105.89,105.92,105.85,105.87,1500.0,105.8393,105.8693,105.7993,105.8193,1500.0
2016-06-28 11:45:00,105.93,106.15,105.93,106.13,1600.0,105.8793,106.0992,105.8793,106.0792,1600.0
2016-06-28 11:50:00,106.09,106.16,106.09,106.14,1000.0,106.0392,106.1091,106.0392,106.0892,1000.0
2016-06-28 11:55:00,106.25,106.26,106.25,106.26,400.0,106.1991,106.2091,106.1991,106.2091,400.0
2016-06-28 12:00:00,106.25,106.25,106.19,106.22,700.0,106.1991,106.1991,106.1391,106.1691,700.0
2016-06-28 12:05:00,106.36,106.36,106.28,106.28,300.0,106.3091,106.3091,106.2291,106.2291,300.0
2016-06-28 12:10:00,106.28,106.28,106.13,106.21,1700.0,106.2291,106.2291,106.0792,106.1591,1700.0
2016-06-28 12:15:00,106.22,106.24,106.22,106.24,300.0,106.1691,106.1891,106.1691,106.1891,300.0
2016-06-28 12:20:00,106.33,106.34,106.2,106.24,1200.0,106.2791,106.2891,106.1491,106.1891,1200.0
2016-06-28 12:25:00,106.23,106.23,106.2,106.2,200.0,106.1791,106.1791,106.1491,106.1491,200.0
2016-06-28 12:30:00,106.33,106.78,106.33,106.78,1000.0,106.2791,106.7289,106.2791,106.7289,1000.0
2016-06-28 12:35:00,106.78,106.78,106.67,106.67,400.0,106.7289,106.7289,106.6189,106.6189,400.0
2016-06-28 12:40:00,106.79,106.89,106.79,106.89,501.0,106.7388,106.8388,106.7388,106.8388,501.0
2016-06-28 12:45:00,106.8,106.83,106.71,106.71,600.0,106.7488,106.7788,106.6589,106.6589,600.0
2016-06-28 12:50:00,106.8,106.85,106.8,106.85,400.0,106.7488,106.7988,106.7488,106.7988,400.0
2016-06-28 12:55:00,106.8,106.8,106.66,106.66,900.0,106.7488,106.7488,106.6089,106.6089,900.0
2016-06-28 13:00:00,106.69,106.74,106.65,106.65,400.0,106.6389,106.6889,106.5989,106.5989,400.0
2016-06-28 13:05:00,106.58,106.58,106.41,106.5,500.0,106.5289,106.5289,106.359,106.449,500.0
2016-06-28 13:10:00,106.61,106.62,106.61,106.62,200.0,106.5589,106.5689,106.5589,106.5689,200.0
2016-06-28 13:15:00,106.61,106.62,106.38,106.41,1500.0,106.5589,106.5689,106.329,106.359,1500.0
2016-06-28 13:20:00,106.4,106.4,106.25,106.25,200.0,106.349,106.349,106.1991,106.1991,200.0
2016-06-28 13:25:00,106.33,106.49,106.33,106.49,600.0,106.2791,106.439,106.2791,106.439,600.0
2016-06-28 13:30:00,106.43,106.52,106.43,106.52,500.0,106.379,106.469,106.379,106.469,500.0
2016-06-28 13:35:00,106.52,106.52,106.44,106.44,200.0,106.469,106.469,106.389,106.389,200.0
2016-06-28 13:40:00,106.52,106.76,106.48,106.76,800.0,106.469,106.7089,106.429,106.7089,800.0
2016-06-28 13:45:00,106.58,106.58,106.53,106.53,500.0,106.5289,106.5289,106.479,106.479,500.0
2016-06-28 13:50:00,106.52,106.56,106.52,106.52,600.0,106.469,106.509,106.469,106.469,600.0
2016-06-28 13:55:00,106.56,106.56,106.56,106.56,300.0,106.509,106.509,106.509,106.509,300.0
2016-06-28 14:00:00,106.52,106.52,106.52,106.52,500.0,106.469,106.469,106.469,106.469,500.0
2016-06-28 14:05:00,106.55,106.55,106.45,106.45,800.0,106.499,106.499,106.399,106.399,800.0
2016-06-28 14:10:00,106.35,106.35,106.16,106.28,1450.0,106.2991,106.2991,106.1091,106.2291,1450.0
2016-06-28 14:15:00,106.43,106.43,106.33,106.43,300.0,106.379,106.379,106.2791,106.379,300.0
2016-06-28 14:20:00,106.47,106.47,106.34,106.34,200.0,106.419,106.419,106.2891,106.2891,200.0
2016-06-28 14:25:00,106.29,106.42,106.29,106.37,1000.0,106.2391,106.369,106.2391,106.319,1000.0
2016-06-28 14:30:00,106.51,106.7,106.51,106.63,1345.0,106.459,106.6489,106.459,106.5789,1345.0
2016-06-28 14:35:00,106.73,106.88,106.73,106.88,300.0,106.6789,106.8288,106.6789,106.8288,300.0
2016-06-28 14:40:00,106.93,106.93,106.93,106.93,200.0,106.8788,106.8788,106.8788,106.8788,200.0
2016-06-28 14:45:00,106.92,106.94,106.83,106.87,600.0,106.8688,106.8888,106.7788,106.8188,600.0
2016-06-28 14:50:00,106.94,107.06,106.94,106.96,1000.0,106.8888,107.0087,106.8888,106.9088,1000.0
2016-06-28 14:55:00,107.09,107.17,107.09,107.16,900.0,107.0387,107.1187,107.0387,107.1087,900.0
2016-06-28 15:00:00,107.13,107.13,107.03,107.09,813.0,107.0787,107.0787,106.9787,107.0387,813.0
2016-06-28 15:05:00,107.14,107.14,107.14,107.14,434.0,107.0887,107.0887,107.0887,107.0887,434.0
2016-06-28 15:10:00,107.07,107.21,107.07,107.21,1108.0,107.0187,107.1586,107.0187,107.1586,1108.0
2016-06-28 15:15:00,107.21,107.21,107.03,107.04,1424.0,107.1586,107.1586,106.9787,106.9887,1424.0
2016-06-28 15:20:00,106.99,107.01,106.93,107.0,1612.0,106.9388,106.9587,106.8788,106.9487,1612.0
2016-06-28 15:25:00,106.65,106.84,106.61,106.71,2600.0,106.5989,106.7888,106.5589,106.6589,2600.0
2016-06-28 15:30:00,106.81,106.93,106.68,106.72,2252.0,106.7588,106.8788,106.6289,106.6689,2252.0
2016-06-28 15:35:00,106.69,106.91,106.69,106.82,4206.0,106.6389,106.8588,106.6389,106.7688,4206.0
2016-06-28 15:40:00,106.87,106.88,106.79,106.84,1430.0,106.8188,106.8288,106.7388,106.7888,1430.0
2016-06-28 15:45:00,106.9,106.96,106.75,106.87,2507.0,106.8488,106.9088,106.6989,106.8188,2507.0
2016-06-28 15:50:00,106.96,106.96,106.74,106.85,4853.0,106.9088,106.9088,106.6889,106.7988,4853.0
2016-06-28 15:55:00,106.89,106.99,106.74,106.88,12868.0,106.8388,106.9388,106.6889,106.8288,12868.0
2016-06-29 09:30:00,108.38,108.6,108.38,108.6,2043.0,108.3281,108.548,108.3281,108.548,2043.0
2016-06-29 09:35:00,108.6,108.6,108.55,108.55,500.0,108.548,108.548,108.498,108.498,500.0
2016-06-29 09:40:00,108.28,108.54,107.9,108.52,1628.0,108.2281,108.488,107.8483,108.468,1628.0
2016-06-29 09:45:00,108.38,108.61,108.38,108.46,950.0,108.3281,108.558,108.3281,108.408,950.0
2016-06-29 09:50:00,108.46,108.46,108.46,108.46,0.0,108.408,108.408,108.408,108.408,0.0
2016-06-29 09:55:00,108.46,108.46,108.46,108.46,0.0,108.408,108.408,108.408,108.408,0.0
2016-06-29 10:00:00,108.61,108.78,108.53,108.56,2300.0,108.558,108.7279,108.478,108.508,2300.0
2016-06-29 10:05:00,108.5,108.5,108.36,108.36,300.0,108.448,108.448,108.3081,108.3081,300.0
2016-06-29 10:10:00,108.6,108.63,108.6,108.63,700.0,108.548,108.578,108.548,108.578,700.0
2016-06-29 10:15:00,108.78,108.84,108.77,108.77,600.0,108.7279,108.7879,108.7179,108.7179,600.0
2016-06-29 10:20:00,108.78,108.86,108.6,108.6,900.0,108.7279,108.8079,108.548,108.548,900.0
2016-06-29 10:25:00,108.6,108.6,108.6,108.6,0.0,108.548,108.548,108.548,108.548,0.0
2016-06-29 10:30:00,108.6,108.6,108.6,108.6,0.0,108.548,108.548,108.548,108.548,0.0
2016-06-29 10:35:00,108.6,108.6,108.56,108.56,300.0,108.548,108.548,108.508,108.508,300.0
2016-06-29 10:40:00,108.56,108.61,108.42,108.42,900.0,108.508,108.558,108.3681,108.3681,900.0
2016-06-29 10:45:00,108.56,108.56,108.56,108.56,200.0,108.508,108.508,108.508,108.508,200.0
2016-06-29 10:50:00,108.72,108.72,108.72,108.72,200.0,108.6679,108.6679,108.6679,108.6679,200.0
2016-06-29 10:55:00,108.73,108.73,108.61,108.62,500.0,108.6779,108.6779,108.558,108.568,500.0
2016-06-29 11:00:00,108.76,108.8,108.67,108.76,2000.0,108.7079,108.7479,108.6179,108.7079,2000.0
2016-06-29 11:05:00,108.86,108.88,108.58,108.58,700.0,108.8079,108.8278,108.528,108.528,700.0
2016-06-29 11:10:00,108.63,108.77,108.63,108.77,800.0,108.578,108.7179,108.578,108.7179,800.0
2016-06-29 11:15:00,108.83,108.83,108.83,108.83,600.0,108.7779,108.7779,108.7779,108.7779,600.0
2016-06-29 11:20:00,108.7,108.76,108.69,108.7,585.0,108.6479,108.7079,108.6379,108.6479,585.0
2016-06-29 11:25:00,108.75,108.77,108.65,108.65,500.0,108.6979,108.7179,108.598,108.598,500.0
2016-06-29 11:30:00,108.78,108.82,108.78,108.79,800.0,108.7279,108.7679,108.7279,108.7379,800.0
2016-06-29 11:35:00,108.83,108.9,108.81,108.85,2019.0,108.7779,108.8478,108.7579,108.7979,2019.0
2016-06-29 11:40:00,108.85,108.87,108.74,108.74,900.0,108.7979,108.8178,108.6879,108.6879,900.0
2016-06-29 11:45:00,108.74,108.74,108.7,108.73,500.0,108.6879,108.6879,108.6479,108.6779,500.0
2016-06-29 11:50:00,108.79,108.98,108.79,108.98,1300.0,108.7379,108.9278,108.7379,108.9278,1300.0
2016-06-29 11:55:00,108.98,109.07,108.86,109.07,800.0,108.9278,109.0178,108.8079,109.0178,800.0
2016-06-29 12:00:00,109.04,109.05,108.93,108.94,600.0,108.9878,108.9978,108.8778,108.8878,600.0
2016-06-29 12:05:00,109.16,109.16,109.14,109.14,600.0,109.1077,109.1077,109.0877,109.0877,600.0
2016-06-29 12:10:00,109.15,109.15,109.03,109.06,700.0,109.0977,109.0977,108.9778,109.0078,700.0
2016-06-29 12:15:00,109.05,109.17,109.02,109.17,1124.0,108.9978,109.1177,108.9678,109.1177,1124.0
2016-06-29 12:20:00,109.1,109.11,109.02,109.03,300.0,109.0477,109.0577,108.9678,108.9778,300.0
2016-06-29 12:25:00,109.1,109.15,109.1,109.15,200.0,109.0477,109.0977,109.0477,109.0977,200.0
2016-06-29 12:30:00,109.18,109.18,109.09,109.14,500.0,109.1277,109.1277,109.0377,109.0877,500.0
2016-06-29 12:35:00,109.07,109.26,109.06,109.24,1000.0,109.0178,109.2077,109.0078,109.1877,1000.0
2016-06-29 12:40:00,109.39,109.39,109.18,109.32,1800.0,109.3376,109.3376,109.1277,109.2676,1800.0
2016-06-29 12:45:00,109.26,109.3,109.25,109.25,1000.0,109.2077,109.2476,109.1977,109.1977,1000.0
2016-06-29 12:50:00,109.33,109.33,109.27,109.31,410.0,109.2776,109.2776,109.2177,109.2576,410.0
2016-06-29 12:55:00,109.34,109.34,109.25,109.33,700.0,109.2876,109.2876,109.1977,109.2776,700.0
2016-06-29 13:00:00,109.27,109.33,109.27,109.33,400.0,109.2177,109.2776,109.2177,109.2776,400.0
2016-06-29 13:05:00,109.29,109.33,109.06,109.07,1454.0,109.2376,109.2776,109.0078,109.0178,1454.0
2016-06-29 13:10:00,109.11,109.18,109.11,109.18,565.0,109.0577,109.1277,109.0577,109.1277,565.0
2016-06-29 13:15:00,109.12,109.24,109.12,109.17,700.0,109.0677,109.1877,109.0677,109.1177,700.0
2016-06-29 13:20:00,109.17,109.17,109.17,109.17,0.0,109.1177,109.1177,109.1177,109.1177,0.0
2016-06-29 13:25:00,109.27,109.28,109.22,109.26,800.0,109.2177,109.2277,109.1677,109.2077,800.0
2016-06-29 13:30:00,109.26,109.27,109.26,109.27,400.0,109.2077,109.2177,109.2077,109.2177,400.0
2016-06-29 13:35:00,109.27,109.27,109.27,109.27,0.0,109.2177,109.2177,109.2177,109.2177,0.0
2016-06-29 13:40:00,109.38,109.38,109.38,109.38,100.0,109.3276,109.3276,109.3276,109.3276,100.0
2016-06-29 13:45:00,109.39,109.4,109.28,109.29,850.0,109.3376,109.3476,109.2277,109.2376,850.0
2016-06-29 13:50:00,109.28,109.28,109.19,109.19,600.0,109.2277,109.2277,109.1377,109.1377,600.0
2016-06-29 13:55:00,109.33,109.65,109.33,109.46,1195.0,109.2776,109.5975,109.2776,109.4076,1195.0
2016-06-29 14:00:00,109.37,109.45,109.34,109.4,1050.0,109.3176,109.3976,109.2876,109.3476,1050.0
2016-06-29 14:05:00,109.5,109.52,109.4,109.41,400.0,109.4475,109.4675,109.3476,109.3576,400.0
2016-06-29 14:10:00,109.48,109.48,109.4,109.4,800.0,109.4276,109.4276,109.3476,109.3476,800.0
2016-06-29 14:15:00,109.41,109.41,109.4,109.41,100.0,109.3576,109.3576,109.3476,109.3576,100.0
2016-06-29 14:20:00,109.51,109.7,109.5,109.7,1200.0,109.4575,109.6475,109.4475,109.6475,1200.0
2016-06-29 14:25:00,109.76,109.78,109.76,109.77,700.0,109.7074,109.7274,109.7074,109.7174,700.0
2016-06-29 14:30:00,109.7,109.71,109.7,109.7,200.0,109.6475,109.6574,109.6475,109.6475,200.0
2016-06-29 14:35:00,109.81,109.81,109.72,109.72,800.0,109.7574,109.7574,109.6674,109.6674,800.0
2016-06-29 14:40:00,109.72,109.73,109.72,109.73,400.0,109.6674,109.6774,109.6674,109.6774,400.0
2016-06-29 14:45:00,109.75,109.75,109.65,109.65,800.0,109.6974,109.6974,109.5975,109.5975,800.0
2016-06-29 14:50:00,109.62,109.63,109.59,109.63,595.0,109.5675,109.5775,109.5375,109.5775,595.0
2016-06-29 14:55:00,109.63,109.7,109.57,109.7,500.0,109.5775,109.6475,109.5175,109.6475,500.0
2016-06-29 15:00:00,109.66,109.66,109.66,109.66,200.0,109.6075,109.6075,109.6075,109.6075,200.0
2016-06-29 15:05:00,109.76,109.85,109.75,109.81,828.0,109.7074,109.7974,109.6974,109.7574,828.0
2016-06-29 15:10:00,109.81,109.81,109.81,109.81,0.0,109.7574,109.7574,109.7574,109.7574,0.0
2016-06-29 15:15:00,109.85,109.85,109.7,109.74,2200.0,109.7974,109.7974,109.6475,109.6874,2200.0
2016-06-29 15:20:00,109.71,109.75,109.51,109.54,3500.0,109.6574,109.6974,109.4575,109.4875,3500.0
2016-06-29 15:25:00,109.51,109.54,109.37,109.45,3150.0,109.4575,109.4875,109.3176,109.3976,3150.0
2016-06-29 15:30:00,109.45,109.45,109.19,109.26,1987.0,109.3976,109.3976,109.1377,109.2077,1987.0
2016-06-29 15:35:00,109.38,109.42,109.32,109.33,1184.0,109.3276,109.3676,109.2676,109.2776,1184.0
2016-06-29 15:40:00,109.34,109.39,109.23,109.33,2911.0,109.2876,109.3376,109.1777,109.2776,2911.0
2016-06-29 15:45:00,109.36,109.49,109.3,109.3,2582.0,109.3076,109.4376,109.2476,109.2476,2582.0
2016-06-29 15:50:00,109.34,109.39,109.22,109.27,2694.0,109.2876,109.3376,109.1677,109.2177,2694.0
2016-06-29 15:55:00,109.27,109.43,109.26,109.36,4385.0,109.2177,109.3776,109.2077,109.3076,4385.0
2016-06-30 09:30:00,109.82,110.0,109.82,110.0,499.0,109.7674,109.9473,109.7674,109.9473,499.0
2016-06-30 09:35:00,110.0,110.0,109.99,109.99,200.0,109.9473,109.9473,109.9373,109.9373,200.0
2016-06-30 09:40:00,110.02,110.02,109.77,109.77,500.0,109.9673,109.9673,109.7174,109.7174,500.0
2016-06-30 09:45:00,109.77,109.77,109.77,109.77,100.0,109.7174,109.7174,109.7174,109.7174,100.0
2016-06-30 09:50:00,109.9,109.9,109.9,109.9,900.0,109.8474,109.8474,109.8474,109.8474,900.0
2016-06-30 09:55:00,109.91,109.91,109.91,109.91,100.0,109.8574,109.8574,109.8574,109.8574,100.0
2016-06-30 10:00:00,109.94,109.94,109.76,109.77,1100.0,109.8873,109.8873,109.7074,109.7174,1100.0
2016-06-30 10:05:00,109.77,110.17,109.75,109.75,5600.0,109.7174,110.1172,109.6974,109.6974,5600.0
2016-06-30 10:10:00,109.98,110.0,109.98,110.0,1200.0,109.9273,109.9473,109.9273,109.9473,1200.0
2016-06-30 10:15:00,110.15,110.15,109.86,109.9,1100.0,110.0972,110.0972,109.8074,109.8474,1100.0
2016-06-30 10:20:00,109.9,110.05,109.85,110.05,700.0,109.8474,109.9973,109.7974,109.9973,700.0
2016-06-30 10:25:00,110.05,110.07,109.75,109.75,500.0,109.9973,110.0173,109.6974,109.6974,500.0
2016-06-30 10:30:00,109.86,110.07,109.86,110.0,3000.0,109.8074,110.0173,109.8074,109.9473,3000.0
2016-06-30 10:35:00,110.09,110.27,110.0,110.27,2012.0,110.0373,110.2172,109.9473,110.2172,2012.0
2016-06-30 10:40:00,110.45,110.45,110.45,110.45,100.0,110.3971,110.3971,110.3971,110.3971,100.0
2016-06-30 10:45:00,110.72,110.72,110.53,110.53,400.0,110.667,110.667,110.4771,110.4771,400.0
2016-06-30 10:50:00,110.68,110.92,110.67,110.8,2100.0,110.627,110.8669,110.617,110.7469,2100.0
2016-06-30 10:55:00,110.8,111.42,110.8,111.33,657.0,110.7469,111.3666,110.7469,111.2767,657.0
2016-06-30 11:00:00,111.33,111.47,111.15,111.46,821.0,111.2767,111.4166,111.0968,111.4066,821.0
2016-06-30 11:05:00,111.33,111.43,111.18,111.18,2000.0,111.2767,111.3766,111.1267,111.1267,2000.0
2016-06-30 11:10:00,111.22,111.22,111.11,111.11,400.0,111.1667,111.1667,111.0568,111.0568,400.0
2016-06-30 11:15:00,110.95,110.95,110.39,110.4,2875.0,110.8969,110.8969,110.3371,110.3471,2875.0
2016-06-30 11:20:00,110.36,110.63,110.36,110.48,600.0,110.3071,110.577,110.3071,110.4271,600.0
2016-06-30 11:25:00,110.68,110.75,110.68,110.69,1900.0,110.627,110.6969,110.627,110.637,1900.0
2016-06-30 11:30:00,110.75,110.88,110.75,110.81,2420.0,110.6969,110.8269,110.6969,110.7569,2420.0
2016-06-30 11:35:00,110.82,110.82,110.73,110.73,300.0,110.7669,110.7669,110.677,110.677,300.0
2016-06-30 11:40:00,110.84,110.86,110.84,110.86,500.0,110.7869,110.8069,110.7869,110.8069,500.0
2016-06-30 11:45:00,110.83,110.83,110.74,110.74,200.0,110.7769,110.7769,110.687,110.687,200.0
2016-06-30 11:50:00,110.74,110.74,110.74,110.74,0.0,110.687,110.687,110.687,110.687,0.0
2016-06-30 11:55:00,111.01,111.01,110.9,110.91,200.0,110.9568,110.9568,110.8469,110.8569,200.0
2016-06-30 12:00:00,111.01,111.01,110.9,110.9,800.0,110.9568,110.9568,110.8469,110.8469,800.0
2016-06-30 12:05:00,110.9,110.9,110.9,110.9,0.0,110.8469,110.8469,110.8469,110.8469,0.0
2016-06-30 12:10:00,110.9,111.14,110.9,111.06,1400.0,110.8469,111.0868,110.8469,111.0068,1400.0
2016-06-30 12:15:00,111.2,111.56,111.08,111.45,1500.0,111.1467,111.5066,111.0268,111.3966,1500.0
2016-06-30 12:20:00,111.44,111.82,111.44,111.82,600.0,111.3866,111.7664,111.3866,111.7664,600.0
2016-06-30 12:25:00,111.82,112.0,111.4,111.87,5100.0,111.7664,111.9464,111.3466,111.8164,5100.0
2016-06-30 12:30:00,111.65,111.91,111.58,111.85,700.0,111.5965,111.8564,111.5266,111.7964,700.0
2016-06-30 12:35:00,111.7,111.84,111.65,111.84,1100.0,111.6465,111.7864,111.5965,111.7864,1100.0
2016-06-30 12:40:00,111.79,111.93,111.77,111.93,1404.0,111.7365,111.8764,111.7165,111.8764,1404.0
2016-06-30 12:45:00,111.93,112.16,111.93,112.15,1606.0,111.8764,112.1063,111.8764,112.0963,1606.0
2016-06-30 12:50:00,112.2,112.2,112.1,112.16,1000.0,112.1463,112.1463,112.0463,112.1063,1000.0
2016-06-30 12:55:00,112.18,112.18,112.18,112.18,200.0,112.1263,112.1263,112.1263,112.1263,200.0
2016-06-30 13:00:00,112.18,112.19,112.08,112.19,1100.0,112.1263,112.1363,112.0263,112.1363,1100.0
2016-06-30 13:05:00,112.19,112.23,112.11,112.15,3200.0,112.1363,112.1762,112.0563,112.0963,3200.0
2016-06-30 13:10:00,112.12,112.12,112.07,112.11,800.0,112.0663,112.0663,112.0163,112.0563,800.0
2016-06-30 13:15:00,112.13,112.29,112.09,112.29,1582.0,112.0763,112.2362,112.0363,112.2362,1582.0
2016-06-30 13:20:00,112.29,112.37,112.28,112.33,1800.0,112.2362,112.3162,112.2262,112.2762,1800.0
2016-06-30 13:25:00,112.26,112.34,112.23,112.3,2100.0,112.2062,112.2862,112.1762,112.2462,2100.0
2016-06-30 13:30:00,112.23,112.49,112.17,112.48,3000.0,112.1762,112.4361,112.1163,112.4261,3000.0
2016-06-30 13:35:00,112.39,112.54,112.39,112.51,2000.0,112.3362,112.4861,112.3362,112.4561,2000.0
2016-06-30 13:40:00,112.55,112.73,112.55,112.73,1600.0,112.4961,112.676,112.4961,112.676,1600.0
2016-06-30 13:45:00,112.66,112.72,112.49,112.57,1000.0,112.606,112.666,112.4361,112.5161,1000.0
2016-06-30 13:50:00,112.64,112.7,112.41,112.41,1899.0,112.586,112.646,112.3562,112.3562,1899.0
2016-06-30 13:55:00,112.31,112.38,112.07,112.27,1100.0,112.2562,112.3262,112.0163,112.2162,1100.0
2016-06-30 14:00:00,112.4,112.48,112.39,112.48,800.0,112.3462,112.4261,112.3362,112.4261,800.0
2016-06-30 14:05:00,112.47,112.61,112.47,112.61,900.0,112.4161,112.5561,112.4161,112.5561,900.0
2016-06-30 14:10:00,112.71,112.71,112.47,112.53,1600.0,112.656,112.656,112.4161,112.4761,1600.0
2016-06-30 14:15:00,112.55,112.78,112.55,112.7,1553.0,112.4961,112.726,112.4961,112.646,1553.0
2016-06-30 14:20:00,112.86,113.0,112.86,112.94,2200.0,112.8059,112.9459,112.8059,112.8859,2200.0
2016-06-30 14:25:00,113.04,113.05,112.95,113.02,5750.0,112.9859,112.9958,112.8959,112.9659,5750.0
2016-06-30 14:30:00,113.02,113.2,112.97,113.1,3915.0,112.9659,113.1458,112.9159,113.0458,3915.0
2016-06-30 14:35:00,113.09,113.1,112.71,112.81,2702.0,113.0358,113.0458,112.656,112.756,2702.0
2016-06-30 14:40:00,112.83,112.93,112.79,112.79,5600.0,112.776,112.8759,112.736,112.736,5600.0
2016-06-30 14:45:00,112.9,112.93,112.8,112.81,5100.0,112.8459,112.8759,112.746,112.756,5100.0
2016-06-30 14:50:00,112.82,112.82,112.57,112.71,2500.0,112.766,112.766,112.5161,112.656,2500.0
2016-06-30 14:55:00,112.71,112.87,112.66,112.82,1500.0,112.656,112.8159,112.606,112.766,1500.0
2016-06-30 15:00:00,112.86,112.94,112.75,112.76,3200.0,112.8059,112.8859,112.696,112.706,3200.0
2016-06-30 15:05:00,112.69,112.79,112.58,112.58,2730.0,112.636,112.736,112.5261,112.5261,2730.0
2016-06-30 15:10:00,112.63,112.65,112.56,112.58,1900.0,112.576,112.596,112.5061,112.5261,1900.0
2016-06-30 15:15:00,112.54,112.56,112.44,112.44,1000.0,112.4861,112.5061,112.3861,112.3861,1000.0
2016-06-30 15:20:00,112.32,112.59,112.29,112.56,4500.0,112.2662,112.5361,112.2362,112.5061,4500.0
2016-06-30 15:25:00,112.6,112.83,112.6,112.83,600.0,112.5461,112.776,112.5461,112.776,600.0
2016-06-30 15:30:00,112.89,112.98,112.85,112.98,1500.0,112.8359,112.9259,112.7959,112.9259,1500.0
2016-06-30 15:35:00,112.98,113.0,112.81,112.9,2000.0,112.9259,112.9459,112.756,112.8459,2000.0
2016-06-30 15:40:00,113.0,113.0,112.74,112.86,2500.0,112.9459,112.9459,112.686,112.8059,2500.0
2016-06-30 15:45:00,112.73,112.73,112.4,112.58,6416.0,112.676,112.676,112.3462,112.5261,6416.0
2016-06-30 15:50:00,112.62,112.72,112.54,112.72,10100.0,112.5661,112.666,112.4861,112.666,10100.0
2016-06-30 15:55:00,112.72,113.05,112.61,113.05,23426.0,112.666,112.9958,112.5561,112.9958,23426.0
2016-07-01 09:30:00,112.74,112.87,111.73,112.46,3597.0,112.686,112.8159,111.6765,112.4061,3597.0
2016-07-01 09:35:00,113.16,114.6,113.15,114.51,5850.0,113.1058,114.5451,113.0958,114.4551,5850.0
2016-07-01 09:40:00,114.16,114.76,114.14,114.69,1400.0,114.1053,114.705,114.0853,114.6351,1400.0
2016-07-01 09:45:00,114.69,114.69,113.65,113.65,2400.0,114.6351,114.6351,113.5956,113.5956,2400.0
2016-07-01 09:50:00,113.49,114.04,113.49,113.71,2000.0,113.4356,113.9854,113.4356,113.6555,2000.0
2016-07-01 09:55:00,113.63,113.63,113.35,113.35,200.0,113.5756,113.5756,113.2957,113.2957,200.0
2016-07-01 10:00:00,113.41,113.42,113.41,113.42,600.0,113.3557,113.3657,113.3557,113.3657,600.0
2016-07-01 10:05:00,113.6,113.6,113.24,113.25,2100.0,113.5456,113.5456,113.1858,113.1958,2100.0
2016-07-01 10:10:00,113.25,113.32,113.24,113.32,1900.0,113.1958,113.2657,113.1858,113.2657,1900.0
2016-07-01 10:15:00,113.4,113.4,113.25,113.26,700.0,113.3457,113.3457,113.1958,113.2057,700.0
2016-07-01 10:20:00,113.28,113.39,113.18,113.25,2100.0,113.2257,113.3357,113.1258,113.1958,2100.0
2016-07-01 10:25:00,113.25,113.33,113.13,113.2,1800.0,113.1958,113.2757,113.0758,113.1458,1800.0
2016-07-01 10:30:00,113.11,113.27,113.11,113.25,2700.0,113.0558,113.2157,113.0558,113.1958,2700.0
2016-07-01 10:35:00,113.34,113.49,113.34,113.44,1100.0,113.2857,113.4356,113.2857,113.3857,1100.0
2016-07-01 10:40:00,113.48,113.62,113.46,113.58,2037.0,113.4256,113.5656,113.4057,113.5256,2037.0
2016-07-01 10:45:00,113.55,113.55,113.08,113.27,1777.0,113.4956,113.4956,113.0258,113.2157,1777.0
2016-07-01 10:50:00,113.28,113.44,113.28,113.44,700.0,113.2257,113.3857,113.2257,113.3857,700.0
2016-07-01 10:55:00,113.26,113.47,113.26,113.47,500.0,113.2057,113.4156,113.2057,113.4156,500.0
2016-07-01 11:00:00,113.39,113.49,113.3,113.32,600.0,113.3357,113.4356,113.2457,113.2657,600.0
2016-07-01 11:05:00,113.33,113.44,113.17,113.18,1300.0,113.2757,113.3857,113.1158,113.1258,1300.0
2016-07-01 11:10:00,113.19,113.25,113.01,113.01,4000.0,113.1358,113.1958,112.9559,112.9559,4000.0
2016-07-01 11:15:00,113.01,113.03,112.6,112.68,1600.0,112.9559,112.9759,112.5461,112.626,1600.0
2016-07-01 11:20:00,112.69,112.71,112.51,112.62,1900.0,112.636,112.656,112.4561,112.5661,1900.0
2016-07-01 11:25:00,112.59,113.01,112.59,113.01,2000.0,112.5361,112.9559,112.5361,112.9559,2000.0
2016-07-01 11:30:00,113.12,113.41,113.12,113.32,2410.0,113.0658,113.3557,113.0658,113.2657,2410.0
2016-07-01 11:35:00,113.4,113.4,113.26,113.39,800.0,113.3457,113.3457,113.2057,113.3357,800.0
2016-07-01 11:40:00,113.4,113.58,113.35,113.42,1100.0,113.3457,113.5256,113.2957,113.3657,1100.0
2016-07-01 11:45:00,113.42,113.44,113.22,113.34,1800.0,113.3657,113.3857,113.1658,113.2857,1800.0
2016-07-01 11:50:00,113.36,113.39,113.23,113.39,700.0,113.3057,113.3357,113.1758,113.3357,700.0
2016-07-01 11:55:00,113.24,113.24,113.02,113.05,1000.0,113.1858,113.1858,112.9659,112.9958,1000.0
2016-07-01 12:00:00,113.11,113.16,112.97,113.0,1100.0,113.0558,113.1058,112.9159,112.9459,1100.0
2016-07-01 12:05:00,113.01,113.07,112.93,112.98,1300.0,112.9559,113.0158,112.8759,112.9259,1300.0
2016-07-01 12:10:00,112.89,113.08,112.89,113.08,700.0,112.8359,113.0258,112.8359,113.0258,700.0
2016-07-01 12:15:00,113.14,113.15,113.04,113.05,1100.0,113.0858,113.0958,112.9859,112.9958,1100.0
2016-07-01 12:20:00,113.05,113.06,112.93,113.06,700.0,112.9958,113.0058,112.8759,113.0058,700.0
2016-07-01 12:25:00,113.0,113.07,112.91,112.99,1125.0,112.9459,113.0158,112.8559,112.9359,1125.0
2016-07-01 12:30:00,112.95,113.11,112.94,113.11,1098.0,112.8959,113.0558,112.8859,113.0558,1098.0
2016-07-01 12:35:00,113.11,113.17,113.02,113.02,900.0,113.0558,113.1158,112.9659,112.9659,900.0
2016-07-01 12:40:00,113.0,113.0,112.93,112.95,440.0,112.9459,112.9459,112.8759,112.8959,440.0
2016-07-01 12:45:00,112.92,112.98,112.88,112.9,600.0,112.8659,112.9259,112.8259,112.8459,600.0
2016-07-01 12:50:00,112.89,112.9,112.77,112.9,1100.0,112.8359,112.8459,112.716,112.8459,1100.0
2016-07-01 12:55:00,112.92,113.15,112.92,113.03,1100.0,112.8659,113.0958,112.8659,112.9759,1100.0
2016-07-01 13:00:00,113.0,113.07,113.0,113.07,500.0,112.9459,113.0158,112.9459,113.0158,500.0
2016-07-01 13:05:00,113.1,113.13,113.1,113.13,600.0,113.0458,113.0758,113.0458,113.0758,600.0
2016-07-01 13:10:00,113.1,113.1,113.09,113.09,1100.0,113.0458,113.0458,113.0358,113.0358,1100.0
2016-07-01 13:15:00,113.02,113.02,112.86,112.87,700.0,112.9659,112.9659,112.8059,112.8159,700.0
2016-07-01 13:20:00,112.73,112.86,112.73,112.86,900.0,112.676,112.8059,112.676,112.8059,900.0
2016-07-01 13:25:00,112.76,112.82,112.74,112.76,1800.0,112.706,112.766,112.686,112.706,1800.0
2016-07-01 13:30:00,112.7,112.82,112.7,112.82,1500.0,112.646,112.766,112.646,112.766,1500.0
2016-07-01 13:35:00,112.84,113.05,112.84,113.0,8268.0,112.7859,112.9958,112.7859,112.9459,8268.0
2016-07-01 13:40:00,112.99,113.0,112.85,112.88,3800.0,112.9359,112.9459,112.7959,112.8259,3800.0
2016-07-01 13:45:00,112.88,113.1,112.88,113.1,5204.0,112.8259,113.0458,112.8259,113.0458,5204.0
2016-07-01 13:50:00,112.93,113.07,112.92,112.92,3800.0,112.8759,113.0158,112.8659,112.8659,3800.0
2016-07-01 13:55:00,112.94,113.03,112.87,112.95,5954.0,112.8859,112.9759,112.8159,112.8959,5954.0
2016-07-01 14:00:00,112.95,113.21,112.95,113.21,800.0,112.8959,113.1558,112.8959,113.1558,800.0
2016-07-01 14:05:00,113.05,113.36,113.0,113.32,850.0,112.9958,113.3057,112.9459,113.2657,850.0
2016-07-01 14:10:00,113.33,113.41,113.32,113.41,400.0,113.2757,113.3557,113.2657,113.3557,400.0
2016-07-01 14:15:00,113.41,113.41,113.27,113.29,1934.0,113.3557,113.3557,113.2157,113.2357,1934.0
2016-07-01 14:20:00,113.36,113.36,113.29,113.35,400.0,113.3057,113.3057,113.2357,113.2957,400.0
2016-07-01 14:25:00,113.39,113.46,113.35,113.46,900.0,113.3357,113.4057,113.2957,113.4057,900.0
2016-07-01 14:30:00,113.48,113.51,113.4,113.46,2000.0,113.4256,113.4556,113.3457,113.4057,2000.0
2016-07-01 14:35:00,113.48,113.58,113.4,113.47,3305.0,113.4256,113.5256,113.3457,113.4156,3305.0
2016-07-01 14:40:00,113.52,113.58,113.47,113.47,1300.0,113.4656,113.5256,113.4156,113.4156,1300.0
2016-07-01 14:45:00,113.48,113.57,113.48,113.53,1200.0,113.4256,113.5156,113.4256,113.4756,1200.0
2016-07-01 14:50:00,113.53,113.53,113.42,113.46,1100.0,113.4756,113.4756,113.3657,113.4057,1100.0
2016-07-01 14:55:00,113.5,113.52,113.5,113.52,700.0,113.4456,113.4656,113.4456,113.4656,700.0
2016-07-01 15:00:00,113.78,113.79,113.72,113.72,1100.0,113.7255,113.7355,113.6655,113.6655,1100.0
2016-07-01 15:05:00,113.63,113.96,113.63,113.96,1700.0,113.5756,113.9054,113.5756,113.9054,1700.0
2016-07-01 15:10:00,113.91,113.96,113.79,113.79,2600.0,113.8554,113.9054,113.7355,113.7355,2600.0
2016-07-01 15:15:00,113.86,113.89,113.81,113.89,1100.0,113.8055,113.8354,113.7555,113.8354,1100.0
2016-07-01 15:20:00,113.89,113.9,113.74,113.75,1100.0,113.8354,113.8454,113.6855,113.6955,1100.0
2016-07-01 15:25:00,113.72,113.85,113.71,113.85,2642.0,113.6655,113.7955,113.6555,113.7955,2642.0
2016-07-01 15:30:00,114.0,114.42,113.9,113.9,6500.0,113.9454,114.3652,113.8454,113.8454,6500.0
2016-07-01 15:35:00,113.91,113.92,113.75,113.91,4100.0,113.8554,113.8654,113.6955,113.8554,4100.0
2016-07-01 15:40:00,113.86,113.99,113.84,113.95,3460.0,113.8055,113.9354,113.7855,113.8954,3460.0
2016-07-01 15:45:00,113.9,113.99,113.9,113.99,2100.0,113.8454,113.9354,113.8454,113.9354,2100.0
2016-07-01 15:50:00,113.99,114.02,113.92,113.95,3494.0,113.9354,113.9654,113.8654,113.8954,3494.0
2016-07-01 15:55:00,113.92,114.07,113.89,113.92,9416.0,113.8654,114.0154,113.8354,113.8654,9416.0
2016-07-05 09:30:00,113.26,113.26,112.93,112.93,1306.0,113.2057,113.2057,112.8759,112.8759,1306.0
2016-07-05 09:35:00,113.05,113.3,113.0,113.23,2160.0,112.9958,113.2457,112.9459,113.1758,2160.0
2016-07-05 09:40:00,113.1,113.6,113.06,113.54,5592.0,113.0458,113.5456,113.0058,113.4856,5592.0
2016-07-05 09:45:00,113.59,113.59,113.01,113.29,1600.0,113.5356,113.5356,112.9559,113.2357,1600.0
2016-07-05 09:50:00,113.49,113.49,113.22,113.25,693.0,113.4356,113.4356,113.1658,113.1958,693.0
2016-07-05 09:55:00,113.16,113.2,113.02,113.1,999.0,113.1058,113.1458,112.9659,113.0458,999.0
2016-07-05 10:00:00,113.15,113.37,113.0,113.24,2080.0,113.0958,113.3157,112.9459,113.1858,2080.0
2016-07-05 10:05:00,113.2,113.22,113.12,113.12,500.0,113.1458,113.1658,113.0658,113.0658,500.0
2016-07-05 10:10:00,113.1,113.37,113.1,113.37,3400.0,113.0458,113.3157,113.0458,113.3157,3400.0
2016-07-05 10:15:00,113.76,113.76,113.75,113.75,200.0,113.7055,113.7055,113.6955,113.6955,200.0
2016-07-05 10:20:00,114.05,114.11,114.05,114.1,300.0,113.9954,114.0553,113.9954,114.0453,300.0
2016-07-05 10:25:00,114.12,114.12,113.87,113.87,200.0,114.0653,114.0653,113.8155,113.8155,200.0
2016-07-05 10:30:00,114.09,114.15,114.0,114.15,903.0,114.0353,114.0953,113.9454,114.0953,903.0
2016-07-05 10:35:00,114.1,114.11,114.0,114.08,500.0,114.0453,114.0553,113.9454,114.0254,500.0
2016-07-05 10:40:00,114.16,114.38,114.1,114.24,1500.0,114.1053,114.3252,114.0453,114.1853,1500.0
2016-07-05 10:45:00,114.24,114.24,114.24,114.24,0.0,114.1853,114.1853,114.1853,114.1853,0.0
2016-07-05 10:50:00,114.24,114.24,114.1,114.1,200.0,114.1853,114.1853,114.0453,114.0453,200.0
2016-07-05 10:55:00,113.93,113.93,113.81,113.82,500.0,113.8754,113.8754,113.7555,113.7655,500.0
2016-07-05 11:00:00,113.82,113.82,113.82,113.82,0.0,113.7655,113.7655,113.7655,113.7655,0.0
2016-07-05 11:05:00,113.72,113.89,113.59,113.89,1090.0,113.6655,113.8354,113.5356,113.8354,1090.0
2016-07-05 11:10:00,113.74,113.85,113.56,113.57,2300.0,113.6855,113.7955,113.5056,113.5156,2300.0
2016-07-05 11:15:00,113.48,113.65,113.48,113.58,800.0,113.4256,113.5956,113.4256,113.5256,800.0
2016-07-05 11:20:00,113.58,113.58,113.58,113.58,0.0,113.5256,113.5256,113.5256,113.5256,0.0
2016-07-05 11:25:00,113.82,113.94,113.69,113.69,800.0,113.7655,113.8854,113.6355,113.6355,800.0
2016-07-05 11:30:00,113.67,113.67,113.67,113.67,200.0,113.6156,113.6156,113.6156,113.6156,200.0
2016-07-05 11:35:00,113.67,113.67,113.49,113.49,200.0,113.6156,113.6156,113.4356,113.4356,200.0
2016-07-05 11:40:00,113.54,113.6,113.45,113.45,500.0,113.4856,113.5456,113.3957,113.3957,500.0
2016-07-05 11:45:00,113.45,113.45,113.45,113.45,100.0,113.3957,113.3957,113.3957,113.3957,100.0
2016-07-05 11:50:00,113.45,113.45,113.21,113.28,1000.0,113.3957,113.3957,113.1558,113.2257,1000.0
2016-07-05 11:55:00,113.27,113.32,113.19,113.2,2296.0,113.2157,113.2657,113.1358,113.1458,2296.0
2016-07-05 12:00:00,113.4,113.47,113.37,113.39,1100.0,113.3457,113.4156,113.3157,113.3357,1100.0
2016-07-05 12:05:00,113.38,113.38,113.29,113.29,200.0,113.3257,113.3257,113.2357,113.2357,200.0
2016-07-05 12:10:00,113.29,113.35,113.29,113.35,200.0,113.2357,113.2957,113.2357,113.2957,200.0
2016-07-05 12:15:00,113.34,113.34,113.25,113.25,637.0,113.2857,113.2857,113.1958,113.1958,637.0
2016-07-05 12:20:00,113.42,113.42,113.42,113.42,200.0,113.3657,113.3657,113.3657,113.3657,200.0
2016-07-05 12:25:00,113.42,113.42,113.42,113.42,0.0,113.3657,113.3657,113.3657,113.3657,0.0
2016-07-05 12:30:00,113.42,113.42,113.42,113.42,0.0,113.3657,113.3657,113.3657,113.3657,0.0
2016-07-05 12:35:00,113.74,113.75,113.62,113.62,1500.0,113.6855,113.6955,113.5656,113.5656,1500.0
2016-07-05 12:40:00,113.8,113.8,113.8,113.8,200.0,113.7455,113.7455,113.7455,113.7455,200.0
2016-07-05 12:45:00,113.78,113.78,113.74,113.75,400.0,113.7255,113.7255,113.6855,113.6955,400.0
2016-07-05 12:50:00,113.73,113.73,113.62,113.62,400.0,113.6755,113.6755,113.5656,113.5656,400.0
2016-07-05 12:55:00,113.62,113.62,113.61,113.61,200.0,113.5656,113.5656,113.5556,113.5556,200.0
2016-07-05 13:00:00,113.61,113.61,113.45,113.45,890.0,113.5556,113.5556,113.3957,113.3957,890.0
2016-07-05 13:05:00,113.46,113.46,113.36,113.36,600.0,113.4057,113.4057,113.3057,113.3057,600.0
2016-07-05 13:10:00,113.43,113.43,113.14,113.24,1900.0,113.3757,113.3757,113.0858,113.1858,1900.0
2016-07-05 13:15:00,113.19,113.23,113.12,113.23,903.0,113.1358,113.1758,113.0658,113.1758,903.0
2016-07-05 13:20:00,113.19,113.19,113.12,113.12,200.0,113.1358,113.1358,113.0658,113.0658,200.0
2016-07-05 13:25:00,113.12,113.12,113.12,113.12,0.0,113.0658,113.0658,113.0658,113.0658,0.0
2016-07-05 13:30:00,113.12,113.12,113.12,113.12,0.0,113.0658,113.0658,113.0658,113.0658,0.0
2016-07-05 13:35:00,113.14,113.24,113.12,113.18,2648.0,113.0858,113.1858,113.0658,113.1258,2648.0
2016-07-05 13:40:00,113.16,113.16,113.16,113.16,100.0,113.1058,113.1058,113.1058,113.1058,100.0
2016-07-05 13:45:00,113.15,113.18,113.07,113.18,875.0,113.0958,113.1258,113.0158,113.1258,875.0
2016-07-05 13:50:00,113.24,113.24,113.19,113.19,300.0,113.1858,113.1858,113.1358,113.1358,300.0
2016-07-05 13:55:00,113.19,113.19,113.19,113.19,0.0,113.1358,113.1358,113.1358,113.1358,0.0
2016-07-05 14:00:00,113.3,113.3,113.3,113.3,200.0,113.2457,113.2457,113.2457,113.2457,200.0
2016-07-05 14:05:00,113.44,113.52,113.44,113.52,410.0,113.3857,113.4656,113.3857,113.4656,410.0
2016-07-05 14:10:00,113.73,113.81,113.54,113.64,1450.0,113.6755,113.7555,113.4856,113.5856,1450.0
2016-07-05 14:15:00,113.68,113.74,113.68,113.73,365.0,113.6255,113.6855,113.6255,113.6755,365.0
2016-07-05 14:20:00,113.77,113.79,113.67,113.69,1016.0,113.7155,113.7355,113.6156,113.6355,1016.0
2016-07-05 14:25:00,113.69,113.69,113.52,113.52,400.0,113.6355,113.6355,113.4656,113.4656,400.0
2016-07-05 14:30:00,113.54,113.54,113.5,113.51,400.0,113.4856,113.4856,113.4456,113.4556,400.0
2016-07-05 14:35:00,113.51,113.51,113.48,113.48,200.0,113.4556,113.4556,113.4256,113.4256,200.0
2016-07-05 14:40:00,113.48,113.5,113.4,113.47,1350.0,113.4256,113.4456,113.3457,113.4156,1350.0
2016-07-05 14:45:00,113.38,113.38,113.38,113.38,200.0,113.3257,113.3257,113.3257,113.3257,200.0
2016-07-05 14:50:00,113.37,113.47,113.37,113.47,700.0,113.3157,113.4156,113.3157,113.4156,700.0
2016-07-05 14:55:00,113.47,113.47,113.46,113.46,200.0,113.4156,113.4156,113.4057,113.4057,200.0
2016-07-05 15:00:00,113.46,113.53,113.46,113.53,800.0,113.4057,113.4756,113.4057,113.4756,800.0
2016-07-05 15:05:00,113.58,113.58,113.44,113.44,515.0,113.5256,113.5256,113.3857,113.3857,515.0
2016-07-05 15:10:00,113.44,113.44,113.44,113.44,200.0,113.3857,113.3857,113.3857,113.3857,200.0
2016-07-05 15:15:00,113.45,113.49,113.4,113.49,1495.0,113.3957,113.4356,113.3457,113.4356,1495.0
2016-07-05 15:20:00,113.48,113.5,113.42,113.5,600.0,113.4256,113.4456,113.3657,113.4456,600.0
2016-07-05 15:25:00,113.5,113.53,113.5,113.53,400.0,113.4456,113.4756,113.4456,113.4756,400.0
2016-07-05 15:30:00,113.53,113.55,113.46,113.55,1005.0,113.4756,113.4956,113.4057,113.4956,1005.0
2016-07-05 15:35:00,113.6,113.67,113.59,113.62,1300.0,113.5456,113.6156,113.5356,113.5656,1300.0
2016-07-05 15:40:00,113.67,113.69,113.66,113.69,330.0,113.6156,113.6355,113.6056,113.6355,330.0
2016-07-05 15:45:00,113.8,114.07,113.77,113.85,4206.0,113.7455,114.0154,113.7155,113.7955,4206.0
2016-07-05 15:50:00,113.9,114.03,113.79,113.79,4342.0,113.8454,113.9754,113.7355,113.7355,4342.0
2016-07-05 15:55:00,113.86,113.87,113.71,113.73,10671.0,113.8055,113.8155,113.6555,113.6755,10671.0
2016-07-06 09:30:00,113.58,113.89,113.44,113.89,1438.0,113.5256,113.8354,113.3857,113.8354,1438.0
2016-07-06 09:35:00,113.86,113.86,113.38,113.38,1000.0,113.8055,113.8055,113.3257,113.3257,1000.0
2016-07-06 09:40:00,113.06,113.06,113.06,113.06,100.0,113.0058,113.0058,113.0058,113.0058,100.0
2016-07-06 09:45:00,113.07,113.35,113.07,113.35,900.0,113.0158,113.2957,113.0158,113.2957,900.0
2016-07-06 09:50:00,113.37,113.61,113.36,113.4,4027.0,113.3157,113.5556,113.3057,113.3457,4027.0
2016-07-06 09:55:00,113.4,113.98,113.4,113.98,1300.0,113.3457,113.9254,113.3457,113.9254,1300.0
2016-07-06 10:00:00,113.81,114.26,113.81,114.16,300.0,113.7555,114.2053,113.7555,114.1053,300.0
2016-07-06 10:05:00,114.15,114.15,113.64,113.94,600.0,114.0953,114.0953,113.5856,113.8854,600.0
2016-07-06 10:10:00,113.58,113.89,113.58,113.71,500.0,113.5256,113.8354,113.5256,113.6555,500.0
2016-07-06 10:15:00,113.71,113.75,113.61,113.62,800.0,113.6555,113.6955,113.5556,113.5656,800.0
2016-07-06 10:20:00,113.71,113.73,113.61,113.63,1000.0,113.6555,113.6755,113.5556,113.5756,1000.0
2016-07-06 10:25:00,113.66,113.66,113.23,113.23,400.0,113.6056,113.6056,113.1758,113.1758,400.0
2016-07-06 10:30:00,113.3,113.38,113.22,113.37,900.0,113.2457,113.3257,113.1658,113.3157,900.0
2016-07-06 10:35:00,113.22,113.23,113.03,113.12,1400.0,113.1658,113.1758,112.9759,113.0658,1400.0
2016-07-06 10:40:00,113.29,113.52,113.29,113.51,900.0,113.2357,113.4656,113.2357,113.4556,900.0
2016-07-06 10:45:00,113.24,113.46,113.24,113.46,1700.0,113.1858,113.4057,113.1858,113.4057,1700.0
2016-07-06 10:50:00,113.52,113.74,113.51,113.74,1000.0,113.4656,113.6855,113.4556,113.6855,1000.0
2016-07-06 10:55:00,113.83,113.83,113.72,113.72,500.0,113.7755,113.7755,113.6655,113.6655,500.0
2016-07-06 11:00:00,113.77,114.02,113.76,113.92,1700.0,113.7155,113.9654,113.7055,113.8654,1700.0
2016-07-06 11:05:00,114.04,114.04,113.96,114.03,700.0,113.9854,113.9854,113.9054,113.9754,700.0
2016-07-06 11:10:00,114.03,114.03,113.98,113.98,400.0,113.9754,113.9754,113.9254,113.9254,400.0
2016-07-06 11:15:00,113.99,113.99,113.69,113.69,500.0,113.9354,113.9354,113.6355,113.6355,500.0
2016-07-06 11:20:00,113.75,113.77,113.58,113.68,760.0,113.6955,113.7155,113.5256,113.6255,760.0
2016-07-06 11:25:00,113.7,113.76,113.52,113.52,970.0,113.6455,113.7055,113.4656,113.4656,970.0
2016-07-06 11:30:00,113.3,113.41,113.25,113.25,700.0,113.2457,113.3557,113.1958,113.1958,700.0
2016-07-06 11:35:00,113.35,113.39,113.25,113.35,2000.0,113.2957,113.3357,113.1958,113.2957,2000.0
2016-07-06 11:40:00,113.35,113.35,113.35,113.35,100.0,113.2957,113.2957,113.2957,113.2957,100.0
2016-07-06 11:45:00,113.34,113.34,113.22,113.23,700.0,113.2857,113.2857,113.1658,113.1758,700.0
2016-07-06 11:50:00,113.32,113.35,113.3,113.34,800.0,113.2657,113.2957,113.2457,113.2857,800.0
2016-07-06 11:55:00,113.34,113.34,113.23,113.23,1700.0,113.2857,113.2857,113.1758,113.1758,1700.0
2016-07-06 12:00:00,113.34,113.73,113.34,113.68,1300.0,113.2857,113.6755,113.2857,113.6255,1300.0
2016-07-06 12:05:00,113.7,113.75,113.6,113.61,3038.0,113.6455,113.6955,113.5456,113.5556,3038.0
2016-07-06 12:10:00,113.69,113.71,113.39,113.39,6400.0,113.6355,113.6555,113.3357,113.3357,6400.0
2016-07-06 12:15:00,113.3,113.51,113.3,113.45,1542.0,113.2457,113.4556,113.2457,113.3957,1542.0
2016-07-06 12:20:00,113.4,113.42,113.39,113.4,1400.0,113.3457,113.3657,113.3357,113.3457,1400.0
2016-07-06 12:25:00,113.39,113.39,113.39,113.39,100.0,113.3357,113.3357,113.3357,113.3357,100.0
2016-07-06 12:30:00,113.43,113.43,113.24,113.25,400.0,113.3757,113.3757,113.1858,113.1958,400.0
2016-07-06 12:35:00,113.37,113.37,113.22,113.23,1000.0,113.3157,113.3157,113.1658,113.1758,1000.0
2016-07-06 12:40:00,113.31,113.48,113.31,113.48,700.0,113.2557,113.4256,113.2557,113.4256,700.0
2016-07-06 12:45:00,113.48,113.48,113.21,113.31,700.0,113.4256,113.4256,113.1558,113.2557,700.0
2016-07-06 12:50:00,113.26,113.26,113.26,113.26,100.0,113.2057,113.2057,113.2057,113.2057,100.0
2016-07-06 12:55:00,113.35,113.37,113.25,113.25,800.0,113.2957,113.3157,113.1958,113.1958,800.0
2016-07-06 13:00:00,113.23,113.63,113.23,113.52,1200.0,113.1758,113.5756,113.1758,113.4656,1200.0
2016-07-06 13:05:00,113.49,113.58,113.49,113.58,300.0,113.4356,113.5256,113.4356,113.5256,300.0
2016-07-06 13:10:00,113.32,113.43,113.32,113.36,500.0,113.2657,113.3757,113.2657,113.3057,500.0
2016-07-06 13:15:00,113.33,113.45,113.33,113.45,300.0,113.2757,113.3957,113.2757,113.3957,300.0
2016-07-06 13:20:00,113.38,113.38,113.38,113.38,100.0,113.3257,113.3257,113.3257,113.3257,100.0
2016-07-06 13:25:00,113.25,113.4,113.24,113.4,1000.0,113.1958,113.3457,113.1858,113.3457,1000.0
2016-07-06 13:30:00,113.45,113.45,113.24,113.39,800.0,113.3957,113.3957,113.1858,113.3357,800.0
2016-07-06 13:35:00,113.39,113.43,113.38,113.43,900.0,113.3357,113.3757,113.3257,113.3757,900.0
2016-07-06 13:40:00,113.38,113.38,113.38,113.38,100.0,113.3257,113.3257,113.3257,113.3257,100.0
2016-07-06 13:45:00,113.38,113.38,113.21,113.23,800.0,113.3257,113.3257,113.1558,113.1758,800.0
2016-07-06 13:50:00,113.34,113.48,113.34,113.48,800.0,113.2857,113.4256,113.2857,113.4256,800.0
2016-07-06 13:55:00,113.42,113.42,113.34,113.34,400.0,113.3657,113.3657,113.2857,113.2857,400.0
2016-07-06 14:00:00,113.27,113.27,113.2,113.27,1200.0,113.2157,113.2157,113.1458,113.2157,1200.0
2016-07-06 14:05:00,113.34,113.34,113.28,113.28,400.0,113.2857,113.2857,113.2257,113.2257,400.0
2016-07-06 14:10:00,113.28,113.28,113.18,113.19,700.0,113.2257,113.2257,113.1258,113.1358,700.0
2016-07-06 14:15:00,113.1,113.17,112.8,113.05,2636.0,113.0458,113.1158,112.746,112.9958,2636.0
2016-07-06 14:20:00,113.17,113.21,113.17,113.21,500.0,113.1158,113.1558,113.1158,113.1558,500.0
2016-07-06 14:25:00,113.13,113.28,113.12,113.28,500.0,113.0758,113.2257,113.0658,113.2257,500.0
2016-07-06 14:30:00,113.29,113.37,113.26,113.28,1300.0,113.2357,113.3157,113.2057,113.2257,1300.0
2016-07-06 14:35:00,113.25,113.55,113.24,113.48,1600.0,113.1958,113.4956,113.1858,113.4256,1600.0
2016-07-06 14:40:00,113.48,113.5,113.48,113.49,300.0,113.4256,113.4456,113.4256,113.4356,300.0
2016-07-06 14:45:00,113.39,113.45,113.32,113.32,1000.0,113.3357,113.3957,113.2657,113.2657,1000.0
2016-07-06 14:50:00,113.41,113.61,113.41,113.56,700.0,113.3557,113.5556,113.3557,113.5056,700.0
2016-07-06 14:55:00,113.6,113.6,113.47,113.52,1100.0,113.5456,113.5456,113.4156,113.4656,1100.0
2016-07-06 15:00:00,113.52,113.52,113.38,113.51,1000.0,113.4656,113.4656,113.3257,113.4556,1000.0
2016-07-06 15:05:00,113.52,113.52,113.51,113.51,400.0,113.4656,113.4656,113.4556,113.4556,400.0
2016-07-06 15:10:00,113.51,113.51,113.42,113.47,400.0,113.4556,113.4556,113.3657,113.4156,400.0
2016-07-06 15:15:00,113.47,113.56,113.47,113.56,1200.0,113.4156,113.5056,113.4156,113.5056,1200.0
2016-07-06 15:20:00,113.52,113.52,113.37,113.37,1500.0,113.4656,113.4656,113.3157,113.3157,1500.0
2016-07-06 15:25:00,113.37,113.41,113.29,113.39,1000.0,113.3157,113.3557,113.2357,113.3357,1000.0
2016-07-06 15:30:00,113.44,113.44,113.29,113.39,1889.0,113.3857,113.3857,113.2357,113.3357,1889.0
2016-07-06 15:35:00,113.38,113.43,113.34,113.43,1900.0,113.3257,113.3757,113.2857,113.3757,1900.0
2016-07-06 15:40:00,113.39,113.45,113.39,113.42,1100.0,113.3357,113.3957,113.3357,113.3657,1100.0
2016-07-06 15:45:00,113.39,113.41,113.26,113.3,2500.0,113.3357,113.3557,113.2057,113.2457,2500.0
2016-07-06 15:50:00,113.25,113.29,113.2,113.29,5085.0,113.1958,113.2357,113.1458,113.2357,5085.0
2016-07-06 15:55:00,113.36,113.51,113.36,113.4,6696.0,113.3057,113.4556,113.3057,113.3457,6696.0
2016-07-07 09:30:00,113.44,114.0,113.44,114.0,2747.0,113.3857,113.9454,113.3857,113.9454,2747.0
2016-07-07 09:35:00,113.83,113.84,113.81,113.84,600.0,113.7755,113.7855,113.7555,113.7855,600.0
2016-07-07 09:40:00,113.72,114.06,113.72,113.96,2200.0,113.6655,114.0054,113.6655,113.9054,2200.0
2016-07-07 09:45:00,113.98,113.98,113.92,113.93,500.0,113.9254,113.9254,113.8654,113.8754,500.0
2016-07-07 09:50:00,113.94,114.16,113.94,114.16,500.0,113.8854,114.1053,113.8854,114.1053,500.0
2016-07-07 09:55:00,114.14,114.14,114.11,114.11,200.0,114.0853,114.0853,114.0553,114.0553,200.0
2016-07-07 10:00:00,114.35,114.39,114.17,114.18,800.0,114.2952,114.3352,114.1153,114.1253,800.0
2016-07-07 10:05:00,114.27,114.31,114.27,114.3,400.0,114.2153,114.2552,114.2153,114.2452,400.0
2016-07-07 10:10:00,114.3,114.32,114.23,114.32,500.0,114.2452,114.2652,114.1753,114.2652,500.0
2016-07-07 10:15:00,114.45,114.75,114.45,114.67,1600.0,114.3952,114.695,114.3952,114.6151,1600.0
2016-07-07 10:20:00,114.6,114.6,114.47,114.47,600.0,114.5451,114.5451,114.4152,114.4152,600.0
2016-07-07 10:25:00,114.44,114.49,114.32,114.49,600.0,114.3852,114.4352,114.2652,114.4352,600.0
2016-07-07 10:30:00,114.65,114.65,114.58,114.58,400.0,114.5951,114.5951,114.5251,114.5251,400.0
2016-07-07 10:35:00,114.56,114.56,114.18,114.26,3100.0,114.5051,114.5051,114.1253,114.2053,3100.0
2016-07-07 10:40:00,114.15,114.29,114.09,114.22,5705.0,114.0953,114.2353,114.0353,114.1653,5705.0
2016-07-07 10:45:00,114.15,114.15,114.14,114.15,100.0,114.0953,114.0953,114.0853,114.0953,100.0
2016-07-07 10:50:00,114.14,114.14,114.05,114.05,300.0,114.0853,114.0853,113.9954,113.9954,300.0
2016-07-07 10:55:00,114.0,114.0,113.98,113.98,200.0,113.9454,113.9454,113.9254,113.9254,200.0
2016-07-07 11:00:00,113.78,113.78,113.78,113.78,100.0,113.7255,113.7255,113.7255,113.7255,100.0
2016-07-07 11:05:00,114.0,114.05,113.96,114.01,1000.0,113.9454,113.9954,113.9054,113.9554,1000.0
2016-07-07 11:10:00,114.05,114.05,113.96,113.97,600.0,113.9954,113.9954,113.9054,113.9154,600.0
2016-07-07 11:15:00,113.97,113.97,113.97,113.97,0.0,113.9154,113.9154,113.9154,113.9154,0.0
2016-07-07 11:20:00,114.02,114.02,113.96,113.96,400.0,113.9654,113.9654,113.9054,113.9054,400.0
2016-07-07 11:25:00,113.96,114.0,113.93,113.95,800.0,113.9054,113.9454,113.8754,113.8954,800.0
2016-07-07 11:30:00,113.94,113.94,113.84,113.86,1200.0,113.8854,113.8854,113.7855,113.8055,1200.0
2016-07-07 11:35:00,113.76,113.76,113.76,113.76,100.0,113.7055,113.7055,113.7055,113.7055,100.0
2016-07-07 11:40:00,113.88,113.98,113.87,113.94,300.0,113.8255,113.9254,113.8155,113.8854,300.0
2016-07-07 11:45:00,113.89,113.89,113.74,113.81,1300.0,113.8354,113.8354,113.6855,113.7555,1300.0
2016-07-07 11:50:00,113.84,113.84,113.75,113.76,200.0,113.7855,113.7855,113.6955,113.7055,200.0
2016-07-07 11:55:00,113.88,114.04,113.88,114.04,699.0,113.8255,113.9854,113.8255,113.9854,699.0
2016-07-07 12:00:00,114.13,114.17,114.09,114.09,500.0,114.0753,114.1153,114.0353,114.0353,500.0
2016-07-07 12:05:00,114.16,114.33,114.08,114.31,2400.0,114.1053,114.2752,114.0254,114.2552,2400.0
2016-07-07 12:10:00,114.34,114.34,114.28,114.34,400.0,114.2852,114.2852,114.2253,114.2852,400.0
2016-07-07 12:15:00,114.34,114.34,114.34,114.34,100.0,114.2852,114.2852,114.2852,114.2852,100.0
2016-07-07 12:20:00,114.34,114.35,114.15,114.26,900.0,114.2852,114.2952,114.0953,114.2053,900.0
2016-07-07 12:25:00,114.26,114.26,114.25,114.26,100.0,114.2053,114.2053,114.1953,114.2053,100.0
2016-07-07 12:30:00,114.32,114.34,114.27,114.33,900.0,114.2652,114.2852,114.2153,114.2752,900.0
2016-07-07 12:35:00,114.33,114.47,114.33,114.47,1000.0,114.2752,114.4152,114.2752,114.4152,1000.0
2016-07-07 12:40:00,114.44,114.49,114.35,114.49,700.0,114.3852,114.4352,114.2952,114.4352,700.0
2016-07-07 12:45:00,114.5,114.5,114.41,114.42,588.0,114.4452,114.4452,114.3552,114.3652,588.0
2016-07-07 12:50:00,114.47,114.47,114.16,114.16,1100.0,114.4152,114.4152,114.1053,114.1053,1100.0
2016-07-07 12:55:00,114.16,114.32,114.1,114.15,4500.0,114.1053,114.2652,114.0453,114.0953,4500.0
2016-07-07 13:00:00,114.11,114.3,114.11,114.28,4900.0,114.0553,114.2452,114.0553,114.2253,4900.0
2016-07-07 13:05:00,114.31,114.37,114.26,114.31,2500.0,114.2552,114.3152,114.2053,114.2552,2500.0
2016-07-07 13:10:00,114.32,114.51,114.29,114.51,3723.0,114.2652,114.4551,114.2353,114.4551,3723.0
2016-07-07 13:15:00,114.73,114.73,114.73,114.73,100.0,114.675,114.675,114.675,114.675,100.0
2016-07-07 13:20:00,114.74,114.76,114.64,114.64,500.0,114.685,114.705,114.5851,114.5851,500.0
2016-07-07 13:25:00,114.7,114.8,114.65,114.66,3415.0,114.6451,114.745,114.5951,114.6051,3415.0
2016-07-07 13:30:00,114.69,114.73,114.62,114.73,500.0,114.6351,114.675,114.5651,114.675,500.0
2016-07-07 13:35:00,114.62,114.73,114.61,114.7,3400.0,114.5651,114.675,114.5551,114.6451,3400.0
2016-07-07 13:40:00,114.71,114.74,114.66,114.74,1510.0,114.6551,114.685,114.6051,114.685,1510.0
2016-07-07 13:45:00,114.73,114.75,114.67,114.71,800.0,114.675,114.695,114.6151,114.6551,800.0
2016-07-07 13:50:00,114.76,115.04,114.76,114.76,5094.0,114.705,114.9849,114.705,114.705,5094.0
2016-07-07 13:55:00,114.86,114.91,114.86,114.91,700.0,114.805,114.855,114.805,114.855,700.0
2016-07-07 14:00:00,114.86,114.86,114.85,114.85,500.0,114.805,114.805,114.795,114.795,500.0
2016-07-07 14:05:00,114.89,114.89,114.74,114.74,1200.0,114.835,114.835,114.685,114.685,1200.0
2016-07-07 14:10:00,114.7,114.7,114.55,114.61,1800.0,114.6451,114.6451,114.4951,114.5551,1800.0
2016-07-07 14:15:00,114.61,114.73,114.61,114.7,1550.0,114.5551,114.675,114.5551,114.6451,1550.0
2016-07-07 14:20:00,114.72,115.04,114.68,115.03,5600.0,114.665,114.9849,114.6251,114.9749,5600.0
2016-07-07 14:25:00,115.0,115.21,114.99,115.15,1800.0,114.9449,115.1548,114.9349,115.0948,1800.0
2016-07-07 14:30:00,115.2,115.2,115.0,115.06,3900.0,115.1448,115.1448,114.9449,115.0049,3900.0
2016-07-07 14:35:00,115.08,115.12,114.97,115.03,3408.0,115.0249,115.0649,114.9149,114.9749,3408.0
2016-07-07 14:40:00,114.99,115.02,114.76,114.8,1600.0,114.9349,114.9649,114.705,114.745,1600.0
2016-07-07 14:45:00,114.79,114.9,114.79,114.9,2900.0,114.735,114.845,114.735,114.845,2900.0
2016-07-07 14:50:00,114.81,114.89,114.8,114.89,1312.0,114.755,114.835,114.745,114.835,1312.0
2016-07-07 14:55:00,114.89,114.89,114.71,114.71,1100.0,114.835,114.835,114.6551,114.6551,1100.0
2016-07-07 15:00:00,114.74,114.77,114.62,114.74,3369.0,114.685,114.715,114.5651,114.685,3369.0
2016-07-07 15:05:00,114.78,114.81,114.73,114.8,2100.0,114.725,114.755,114.675,114.745,2100.0
2016-07-07 15:10:00,114.89,114.99,114.89,114.97,1800.0,114.835,114.9349,114.835,114.9149,1800.0
2016-07-07 15:15:00,114.95,114.96,114.86,114.92,3100.0,114.8949,114.9049,114.805,114.865,3100.0
2016-07-07 15:20:00,114.91,114.91,114.87,114.87,700.0,114.855,114.855,114.815,114.815,700.0
2016-07-07 15:25:00,114.87,114.94,114.87,114.94,1900.0,114.815,114.8849,114.815,114.8849,1900.0
2016-07-07 15:30:00,114.95,115.05,114.91,115.05,3200.0,114.8949,114.9949,114.855,114.9949,3200.0
2016-07-07 15:35:00,115.05,115.05,114.84,114.86,3641.0,114.9949,114.9949,114.785,114.805,3641.0
2016-07-07 15:40:00,114.88,114.93,114.78,114.78,3100.0,114.825,114.8749,114.725,114.725,3100.0
2016-07-07 15:45:00,114.71,114.86,114.7,114.73,5193.0,114.6551,114.805,114.6451,114.675,5193.0
2016-07-07 15:50:00,114.68,114.74,114.64,114.71,4850.0,114.6251,114.685,114.5851,114.6551,4850.0
2016-07-07 15:55:00,114.71,114.87,114.71,114.86,7734.0,114.6551,114.815,114.6551,114.805,7734.0
2016-07-08 09:30:00,116.0,116.0,115.12,115.5,2961.0,115.9444,115.9444,115.0649,115.4447,2961.0
2016-07-08 09:35:00,115.5,115.84,115.02,115.83,1100.0,115.4447,115.7845,114.9649,115.7745,1100.0
2016-07-08 09:40:00,115.1,115.33,115.1,115.33,600.0,115.0449,115.2748,115.0449,115.2748,600.0
2016-07-08 09:45:00,115.36,115.4,115.23,115.23,1000.0,115.3047,115.3447,115.1748,115.1748,1000.0
2016-07-08 09:50:00,115.23,115.23,115.01,115.01,600.0,115.1748,115.1748,114.9549,114.9549,600.0
2016-07-08 09:55:00,115.02,115.03,115.02,115.03,400.0,114.9649,114.9749,114.9649,114.9749,400.0
2016-07-08 10:00:00,115.03,115.43,115.03,115.43,5984.0,114.9749,115.3747,114.9749,115.3747,5984.0
2016-07-08 10:05:00,115.44,115.51,115.4,115.45,1739.0,115.3847,115.4547,115.3447,115.3947,1739.0
2016-07-08 10:10:00,115.45,115.5,115.32,115.37,2900.0,115.3947,115.4447,115.2648,115.3147,2900.0
2016-07-08 10:15:00,115.41,115.6,115.41,115.6,700.0,115.3547,115.5446,115.3547,115.5446,700.0
2016-07-08 10:20:00,115.6,115.79,115.6,115.79,1100.0,115.5446,115.7345,115.5446,115.7345,1100.0
2016-07-08 10:25:00,115.79,115.79,115.63,115.68,700.0,115.7345,115.7345,115.5746,115.6246,700.0
2016-07-08 10:30:00,115.74,115.82,115.74,115.76,1000.0,115.6846,115.7645,115.6846,115.7045,1000.0
2016-07-08 10:35:00,115.82,116.02,115.82,115.97,1300.0,115.7645,115.9644,115.7645,115.9144,1300.0
2016-07-08 10:40:00,116.0,116.15,116.0,116.15,200.0,115.9444,116.0944,115.9444,116.0944,200.0
2016-07-08 10:45:00,116.24,116.32,116.24,116.32,1406.0,116.1843,116.2643,116.1843,116.2643,1406.0
2016-07-08 10:50:00,116.34,116.34,116.34,116.34,300.0,116.2843,116.2843,116.2843,116.2843,300.0
2016-07-08 10:55:00,116.34,116.34,116.07,116.16,1200.0,116.2843,116.2843,116.0144,116.1044,1200.0
2016-07-08 11:00:00,116.07,116.07,116.07,116.07,100.0,116.0144,116.0144,116.0144,116.0144,100.0
2016-07-08 11:05:00,116.0,116.03,116.0,116.01,500.0,115.9444,115.9744,115.9444,115.9544,500.0
2016-07-08 11:10:00,116.01,116.01,115.95,115.97,2000.0,115.9544,115.9544,115.8945,115.9144,2000.0
2016-07-08 11:15:00,115.93,115.93,115.71,115.85,2100.0,115.8745,115.8745,115.6546,115.7945,2100.0
2016-07-08 11:20:00,115.85,115.87,115.85,115.87,400.0,115.7945,115.8145,115.7945,115.8145,400.0
2016-07-08 11:25:00,115.96,115.98,115.96,115.98,600.0,115.9045,115.9244,115.9045,115.9244,600.0
2016-07-08 11:30:00,115.99,116.09,115.76,116.06,3900.0,115.9344,116.0344,115.7045,116.0044,3900.0
2016-07-08 11:35:00,115.89,116.1,115.88,115.91,1600.0,115.8345,116.0444,115.8245,115.8545,1600.0
2016-07-08 11:40:00,115.97,116.08,115.81,115.81,1200.0,115.9144,116.0244,115.7545,115.7545,1200.0
2016-07-08 11:45:00,115.79,115.94,115.79,115.91,1400.0,115.7345,115.8845,115.7345,115.8545,1400.0
2016-07-08 11:50:00,115.91,115.96,115.75,115.89,3000.0,115.8545,115.9045,115.6946,115.8345,3000.0
2016-07-08 11:55:00,115.77,116.03,115.77,115.93,1496.0,115.7145,115.9744,115.7145,115.8745,1496.0
2016-07-08 12:00:00,115.99,116.08,115.96,116.08,1800.0,115.9344,116.0244,115.9045,116.0244,1800.0
2016-07-08 12:05:00,116.04,116.06,115.95,116.05,500.0,115.9844,116.0044,115.8945,115.9944,500.0
2016-07-08 12:10:00,116.06,116.06,115.91,115.92,900.0,116.0044,116.0044,115.8545,115.8645,900.0
2016-07-08 12:15:00,115.93,116.06,115.93,116.01,1700.0,115.8745,116.0044,115.8745,115.9544,1700.0
2016-07-08 12:20:00,116.05,116.07,115.88,115.9,1400.0,115.9944,116.0144,115.8245,115.8445,1400.0
2016-07-08 12:25:00,115.89,115.91,115.8,115.8,600.0,115.8345,115.8545,115.7445,115.7445,600.0
2016-07-08 12:30:00,115.75,115.75,115.61,115.61,400.0,115.6946,115.6946,115.5546,115.5546,400.0
2016-07-08 12:35:00,115.63,115.63,115.57,115.63,700.0,115.5746,115.5746,115.5146,115.5746,700.0
2016-07-08 12:40:00,115.57,115.68,115.56,115.56,900.0,115.5146,115.6246,115.5046,115.5046,900.0
2016-07-08 12:45:00,115.56,115.57,115.47,115.47,600.0,115.5046,115.5146,115.4147,115.4147,600.0
2016-07-08 12:50:00,115.48,115.51,115.4,115.46,1900.0,115.4247,115.4547,115.3447,115.4047,1900.0
2016-07-08 12:55:00,115.42,115.48,115.32,115.33,1793.0,115.3647,115.4247,115.2648,115.2748,1793.0
2016-07-08 13:00:00,115.33,115.47,115.33,115.47,2300.0,115.2748,115.4147,115.2748,115.4147,2300.0
2016-07-08 13:05:00,115.38,115.44,115.37,115.38,1012.0,115.3247,115.3847,115.3147,115.3247,1012.0
2016-07-08 13:10:00,115.42,115.47,115.42,115.44,800.0,115.3647,115.4147,115.3647,115.3847,800.0
2016-07-08 13:15:00,115.44,115.46,115.35,115.35,1700.0,115.3847,115.4047,115.2947,115.2947,1700.0
2016-07-08 13:20:00,115.34,115.44,115.34,115.38,1200.0,115.2848,115.3847,115.2848,115.3247,1200.0
2016-07-08 13:25:00,115.38,115.38,115.25,115.36,1908.0,115.3247,115.3247,115.1948,115.3047,1908.0
2016-07-08 13:30:00,115.38,115.47,115.26,115.26,1165.0,115.3247,115.4147,115.2048,115.2048,1165.0
2016-07-08 13:35:00,115.31,115.31,115.3,115.3,300.0,115.2548,115.2548,115.2448,115.2448,300.0
2016-07-08 13:40:00,115.25,115.38,115.25,115.3,1925.0,115.1948,115.3247,115.1948,115.2448,1925.0
2016-07-08 13:45:00,115.3,115.3,115.16,115.16,800.0,115.2448,115.2448,115.1048,115.1048,800.0
2016-07-08 13:50:00,115.16,115.2,115.15,115.2,981.0,115.1048,115.1448,115.0948,115.1448,981.0
2016-07-08 13:55:00,115.11,115.2,115.11,115.2,1700.0,115.0549,115.1448,115.0549,115.1448,1700.0
2016-07-08 14:00:00,115.2,115.2,115.06,115.06,1000.0,115.1448,115.1448,115.0049,115.0049,1000.0
2016-07-08 14:05:00,115.1,115.13,114.95,114.95,1800.0,115.0449,115.0749,114.8949,114.8949,1800.0
2016-07-08 14:10:00,114.95,114.95,114.95,114.95,0.0,114.8949,114.8949,114.8949,114.8949,0.0
2016-07-08 14:15:00,114.98,115.1,114.93,115.01,2200.0,114.9249,115.0449,114.8749,114.9549,2200.0
2016-07-08 14:20:00,115.09,115.09,115.01,115.01,1600.0,115.0349,115.0349,114.9549,114.9549,1600.0
2016-07-08 14:25:00,115.01,115.02,114.96,114.96,1519.0,114.9549,114.9649,114.9049,114.9049,1519.0
2016-07-08 14:30:00,114.91,115.11,114.91,115.11,2418.0,114.855,115.0549,114.855,115.0549,2418.0
2016-07-08 14:35:00,115.11,115.11,114.91,115.05,1556.0,115.0549,115.0549,114.855,114.9949,1556.0
2016-07-08 14:40:00,115.07,115.08,115.01,115.01,1108.0,115.0149,115.0249,114.9549,114.9549,1108.0
2016-07-08 14:45:00,115.02,115.02,115.02,115.02,400.0,114.9649,114.9649,114.9649,114.9649,400.0
2016-07-08 14:50:00,115.02,115.03,114.98,114.98,1200.0,114.9649,114.9749,114.9249,114.9249,1200.0
2016-07-08 14:55:00,114.98,115.0,114.92,114.92,800.0,114.9249,114.9449,114.865,114.865,800.0
2016-07-08 15:00:00,114.93,114.93,114.82,114.83,4180.0,114.8749,114.8749,114.765,114.775,4180.0
2016-07-08 15:05:00,114.86,114.95,114.82,114.94,2892.0,114.805,114.8949,114.765,114.8849,2892.0
2016-07-08 15:10:00,114.97,114.97,114.87,114.9,3100.0,114.9149,114.9149,114.815,114.845,3100.0
2016-07-08 15:15:00,114.91,114.91,114.91,114.91,300.0,114.855,114.855,114.855,114.855,300.0
2016-07-08 15:20:00,114.93,114.96,114.88,114.96,2600.0,114.8749,114.9049,114.825,114.9049,2600.0
2016-07-08 15:25:00,114.94,114.96,114.9,114.91,1500.0,114.8849,114.9049,114.845,114.855,1500.0
2016-07-08 15:30:00,114.92,114.96,114.9,114.96,3508.0,114.865,114.9049,114.845,114.9049,3508.0
2016-07-08 15:35:00,114.96,115.01,114.92,114.96,3891.0,114.9049,114.9549,114.865,114.9049,3891.0
2016-07-08 15:40:00,114.97,114.98,114.79,114.79,2000.0,114.9149,114.9249,114.735,114.735,2000.0
2016-07-08 15:45:00,114.79,114.93,114.79,114.81,5210.0,114.735,114.8749,114.735,114.755,5210.0
2016-07-08 15:50:00,114.85,114.96,114.83,114.9,5700.0,114.795,114.9049,114.775,114.845,5700.0
2016-07-08 15:55:00,114.91,115.04,114.85,114.85,17598.0,114.855,114.9849,114.795,114.795,17598.0
2016-07-11 09:30:00,115.32,115.53,115.32,115.53,1154.0,115.2648,115.4747,115.2648,115.4747,1154.0
2016-07-11 09:35:00,115.53,115.89,115.53,115.89,500.0,115.4747,115.8345,115.4747,115.8345,500.0
2016-07-11 09:40:00,115.45,115.45,115.45,115.45,100.0,115.3947,115.3947,115.3947,115.3947,100.0
2016-07-11 09:45:00,115.84,115.84,115.68,115.69,425.0,115.7845,115.7845,115.6246,115.6346,425.0
2016-07-11 09:50:00,115.39,115.39,114.96,114.96,1600.0,115.3347,115.3347,114.9049,114.9049,1600.0
2016-07-11 09:55:00,115.06,115.28,115.04,115.05,1000.0,115.0049,115.2248,114.9849,114.9949,1000.0
2016-07-11 10:00:00,115.05,115.05,114.97,114.97,700.0,114.9949,114.9949,114.9149,114.9149,700.0
2016-07-11 10:05:00,115.15,115.24,114.78,114.78,2800.0,115.0948,115.1848,114.725,114.725,2800.0
2016-07-11 10:10:00,114.81,114.82,114.76,114.76,1300.0,114.755,114.765,114.705,114.705,1300.0
2016-07-11 10:15:00,114.84,114.84,114.84,114.84,200.0,114.785,114.785,114.785,114.785,200.0
2016-07-11 10:20:00,115.15,115.15,115.0,115.0,1000.0,115.0948,115.0948,114.9449,114.9449,1000.0
2016-07-11 10:25:00,115.01,115.01,114.82,114.82,700.0,114.9549,114.9549,114.765,114.765,700.0
2016-07-11 10:30:00,114.82,114.82,114.82,114.82,0.0,114.765,114.765,114.765,114.765,0.0
2016-07-11 10:35:00,114.97,115.09,114.96,115.05,1300.0,114.9149,115.0349,114.9049,114.9949,1300.0
2016-07-11 10:40:00,115.05,115.06,114.97,114.99,1000.0,114.9949,115.0049,114.9149,114.9349,1000.0
2016-07-11 10:45:00,115.1,115.15,115.0,115.0,973.0,115.0449,115.0948,114.9449,114.9449,973.0
2016-07-11 10:50:00,115.01,115.06,114.76,114.96,1200.0,114.9549,115.0049,114.705,114.9049,1200.0
2016-07-11 10:55:00,115.0,115.0,114.91,114.92,700.0,114.9449,114.9449,114.855,114.865,700.0
2016-07-11 11:00:00,114.91,115.19,114.91,115.17,3599.0,114.855,115.1348,114.855,115.1148,3599.0
2016-07-11 11:05:00,115.15,115.28,115.15,115.28,300.0,115.0948,115.2248,115.0948,115.2248,300.0
2016-07-11 11:10:00,115.15,115.15,115.15,115.15,100.0,115.0948,115.0948,115.0948,115.0948,100.0
2016-07-11 11:15:00,115.2,115.32,115.16,115.16,900.0,115.1448,115.2648,115.1048,115.1048,900.0
2016-07-11 11:20:00,115.16,115.16,115.16,115.16,0.0,115.1048,115.1048,115.1048,115.1048,0.0
2016-07-11 11:25:00,115.21,115.21,115.19,115.19,1000.0,115.1548,115.1548,115.1348,115.1348,1000.0
2016-07-11 11:30:00,115.24,115.32,115.17,115.27,1500.0,115.1848,115.2648,115.1148,115.2148,1500.0
2016-07-11 11:35:00,115.31,115.31,115.31,115.31,300.0,115.2548,115.2548,115.2548,115.2548,300.0
2016-07-11 11:40:00,115.32,115.39,115.28,115.39,1250.0,115.2648,115.3347,115.2248,115.3347,1250.0
2016-07-11 11:45:00,115.29,115.29,115.1,115.27,700.0,115.2348,115.2348,115.0449,115.2148,700.0
2016-07-11 11:50:00,115.42,115.42,115.29,115.29,200.0,115.3647,115.3647,115.2348,115.2348,200.0
2016-07-11 11:55:00,115.3,115.3,115.3,115.3,300.0,115.2448,115.2448,115.2448,115.2448,300.0
2016-07-11 12:00:00,115.24,115.38,114.92,114.93,5124.0,115.1848,115.3247,114.865,114.8749,5124.0
2016-07-11 12:05:00,114.96,115.25,114.95,114.95,1465.0,114.9049,115.1948,114.8949,114.8949,1465.0
2016-07-11 12:10:00,115.09,115.19,115.08,115.08,900.0,115.0349,115.1348,115.0249,115.0249,900.0
2016-07-11 12:15:00,115.12,115.19,115.12,115.12,400.0,115.0649,115.1348,115.0649,115.0649,400.0
2016-07-11 12:20:00,115.12,115.15,115.0,115.0,1300.0,115.0649,115.0948,114.9449,114.9449,1300.0
2016-07-11 12:25:00,115.03,115.11,114.99,115.11,10000.0,114.9749,115.0549,114.9349,115.0549,10000.0
2016-07-11 12:30:00,115.11,115.28,115.11,115.12,1370.0,115.0549,115.2248,115.0549,115.0649,1370.0
2016-07-11 12:35:00,115.23,115.24,115.05,115.16,1000.0,115.1748,115.1848,114.9949,115.1048,1000.0
2016-07-11 12:40:00,115.16,115.2,115.12,115.2,500.0,115.1048,115.1448,115.0649,115.1448,500.0
2016-07-11 12:45:00,115.25,115.36,115.25,115.3,1900.0,115.1948,115.3047,115.1948,115.2448,1900.0
2016-07-11 12:50:00,115.3,115.31,115.24,115.24,300.0,115.2448,115.2548,115.1848,115.1848,300.0
2016-07-11 12:55:00,115.26,115.36,115.26,115.36,900.0,115.2048,115.3047,115.2048,115.3047,900.0
2016-07-11 13:00:00,115.28,115.43,115.28,115.33,900.0,115.2248,115.3747,115.2248,115.2748,900.0
2016-07-11 13:05:00,115.33,115.33,115.29,115.29,502.0,115.2748,115.2748,115.2348,115.2348,502.0
2016-07-11 13:10:00,115.3,115.36,115.27,115.27,400.0,115.2448,115.3047,115.2148,115.2148,400.0
2016-07-11 13:15:00,115.38,115.38,115.28,115.28,1263.0,115.3247,115.3247,115.2248,115.2248,1263.0
2016-07-11 13:20:00,115.27,115.37,115.24,115.26,2372.0,115.2148,115.3147,115.1848,115.2048,2372.0
2016-07-11 13:25:00,115.34,115.35,115.27,115.28,700.0,115.2848,115.2947,115.2148,115.2248,700.0
2016-07-11 13:30:00,115.3,115.3,114.89,114.89,2600.0,115.2448,115.2448,114.835,114.835,2600.0
2016-07-11 13:35:00,115.0,115.12,114.9,115.06,2325.0,114.9449,115.0649,114.845,115.0049,2325.0
2016-07-11 13:40:00,115.02,115.1,114.97,115.02,1248.0,114.9649,115.0449,114.9149,114.9649,1248.0
2016-07-11 13:45:00,115.04,115.16,115.04,115.16,200.0,114.9849,115.1048,114.9849,115.1048,200.0
2016-07-11 13:50:00,115.26,115.26,115.26,115.26,200.0,115.2048,115.2048,115.2048,115.2048,200.0
2016-07-11 13:55:00,115.26,115.26,115.16,115.16,600.0,115.2048,115.2048,115.1048,115.1048,600.0
2016-07-11 14:00:00,115.21,115.25,115.11,115.24,900.0,115.1548,115.1948,115.0549,115.1848,900.0
2016-07-11 14:05:00,115.37,115.41,115.24,115.41,3015.0,115.3147,115.3547,115.1848,115.3547,3015.0
2016-07-11 14:10:00,115.45,115.45,115.45,115.45,400.0,115.3947,115.3947,115.3947,115.3947,400.0
2016-07-11 14:15:00,115.4,115.45,115.4,115.41,702.0,115.3447,115.3947,115.3447,115.3547,702.0
2016-07-11 14:20:00,115.52,115.55,115.5,115.51,900.0,115.4647,115.4947,115.4447,115.4547,900.0
2016-07-11 14:25:00,115.51,115.56,115.5,115.56,300.0,115.4547,115.5046,115.4447,115.5046,300.0
2016-07-11 14:30:00,115.56,115.64,115.49,115.58,1421.0,115.5046,115.5846,115.4347,115.5246,1421.0
2016-07-11 14:35:00,115.71,115.77,115.61,115.76,900.0,115.6546,115.7145,115.5546,115.7045,900.0
2016-07-11 14:40:00,115.69,115.8,115.62,115.71,1000.0,115.6346,115.7445,115.5646,115.6546,1000.0
2016-07-11 14:45:00,115.71,115.81,115.63,115.81,879.0,115.6546,115.7545,115.5746,115.7545,879.0
2016-07-11 14:50:00,115.81,115.81,115.75,115.75,1000.0,115.7545,115.7545,115.6946,115.6946,1000.0
2016-07-11 14:55:00,115.78,115.78,115.65,115.66,1000.0,115.7245,115.7245,115.5946,115.6046,1000.0
2016-07-11 15:00:00,115.69,115.74,115.55,115.55,1400.0,115.6346,115.6846,115.4947,115.4947,1400.0
2016-07-11 15:05:00,115.53,115.57,115.38,115.38,1300.0,115.4747,115.5146,115.3247,115.3247,1300.0
2016-07-11 15:10:00,115.38,115.54,115.38,115.39,3394.0,115.3247,115.4847,115.3247,115.3347,3394.0
2016-07-11 15:15:00,115.49,115.49,115.4,115.4,2481.0,115.4347,115.4347,115.3447,115.3447,2481.0
2016-07-11 15:20:00,115.48,115.59,115.43,115.59,800.0,115.4247,115.5346,115.3747,115.5346,800.0
2016-07-11 15:25:00,115.49,115.49,115.39,115.49,1101.0,115.4347,115.4347,115.3347,115.4347,1101.0
2016-07-11 15:30:00,115.43,115.43,115.3,115.3,1200.0,115.3747,115.3747,115.2448,115.2448,1200.0
2016-07-11 15:35:00,115.34,115.36,115.25,115.3,4100.0,115.2848,115.3047,115.1948,115.2448,4100.0
2016-07-11 15:40:00,115.34,115.34,115.17,115.29,3839.0,115.2848,115.2848,115.1148,115.2348,3839.0
2016-07-11 15:45:00,115.29,115.29,115.17,115.19,6200.0,115.2348,115.2348,115.1148,115.1348,6200.0
2016-07-11 15:50:00,115.27,115.31,115.18,115.25,2944.0,115.2148,115.2548,115.1248,115.1948,2944.0
2016-07-11 15:55:00,115.28,115.28,115.08,115.1,6988.0,115.2248,115.2248,115.0249,115.0449,6988.0
2016-07-12 09:30:00,116.06,116.06,115.64,115.64,759.0,116.0044,116.0044,115.5846,115.5846,759.0
2016-07-12 09:35:00,115.51,116.1,115.49,115.49,700.0,115.4547,116.0444,115.4347,115.4347,700.0
2016-07-12 09:40:00,115.95,115.95,115.49,115.49,300.0,115.8945,115.8945,115.4347,115.4347,300.0
2016-07-12 09:45:00,115.49,115.49,115.01,115.01,400.0,115.4347,115.4347,114.9549,114.9549,400.0
2016-07-12 09:50:00,115.39,115.39,115.0,115.0,1642.0,115.3347,115.3347,114.9449,114.9449,1642.0
2016-07-12 09:55:00,115.04,115.56,115.04,115.43,4981.0,114.9849,115.5046,114.9849,115.3747,4981.0
2016-07-12 10:00:00,115.42,115.42,115.1,115.23,2900.0,115.3647,115.3647,115.0449,115.1748,2900.0
2016-07-12 10:05:00,115.23,115.48,115.01,115.22,1400.0,115.1748,115.4247,114.9549,115.1648,1400.0
2016-07-12 10:10:00,115.35,115.75,115.26,115.45,7200.0,115.2947,115.6946,115.2048,115.3947,7200.0
2016-07-12 10:15:00,115.52,115.67,115.31,115.31,3100.0,115.4647,115.6146,115.2548,115.2548,3100.0
2016-07-12 10:20:00,115.33,115.37,115.14,115.14,1843.0,115.2748,115.3147,115.0848,115.0848,1843.0
2016-07-12 10:25:00,115.33,115.7,115.19,115.67,1500.0,115.2748,115.6446,115.1348,115.6146,1500.0
2016-07-12 10:30:00,115.59,116.03,115.44,115.8,4000.0,115.5346,115.9744,115.3847,115.7445,4000.0
2016-07-12 10:35:00,115.69,115.87,115.65,115.76,4680.0,115.6346,115.8145,115.5946,115.7045,4680.0
2016-07-12 10:40:00,116.07,116.07,115.81,115.82,3009.0,116.0144,116.0144,115.7545,115.7645,3009.0
2016-07-12 10:45:00,115.8,115.97,115.8,115.95,2400.0,115.7445,115.9144,115.7445,115.8945,2400.0
2016-07-12 10:50:00,115.94,116.09,115.68,115.87,10150.0,115.8845,116.0344,115.6246,115.8145,10150.0
2016-07-12 10:55:00,116.06,116.07,115.95,115.95,900.0,116.0044,116.0144,115.8945,115.8945,900.0
2016-07-12 11:00:00,116.02,116.09,115.69,115.99,3400.0,115.9644,116.0344,115.6346,115.9344,3400.0
2016-07-12 11:05:00,116.03,116.03,115.9,115.91,300.0,115.9744,115.9744,115.8445,115.8545,300.0
2016-07-12 11:10:00,116.1,116.11,115.93,116.03,2719.0,116.0444,116.0544,115.8745,115.9744,2719.0
2016-07-12 11:15:00,115.98,116.06,115.93,116.04,2771.0,115.9244,116.0044,115.8745,115.9844,2771.0
2016-07-12 11:20:00,116.03,116.18,115.97,116.08,2400.0,115.9744,116.1243,115.9144,116.0244,2400.0
2016-07-12 11:25:00,116.07,116.19,115.99,116.06,2600.0,116.0144,116.1343,115.9344,116.0044,2600.0
2016-07-12 11:30:00,116.01,116.2,115.83,116.2,3105.0,115.9544,116.1443,115.7745,116.1443,3105.0
2016-07-12 11:35:00,116.2,116.57,116.1,116.57,1100.0,116.1443,116.5142,116.0444,116.5142,1100.0
2016-07-12 11:40:00,116.57,116.72,116.57,116.72,1184.0,116.5142,116.6641,116.5142,116.6641,1184.0
2016-07-12 11:45:00,116.8,117.0,116.79,116.99,600.0,116.7441,116.944,116.7341,116.934,600.0
2016-07-12 11:50:00,116.99,117.14,116.99,117.14,1500.0,116.934,117.0839,116.934,117.0839,1500.0
2016-07-12 11:55:00,117.17,117.2,117.16,117.18,1000.0,117.1139,117.1439,117.1039,117.1239,1000.0
2016-07-12 12:00:00,117.1,117.24,117.05,117.24,1600.0,117.0439,117.1838,116.9939,117.1838,1600.0
2016-07-12 12:05:00,117.24,117.46,117.24,117.46,1100.0,117.1838,117.4037,117.1838,117.4037,1100.0
2016-07-12 12:10:00,117.45,117.52,117.34,117.52,990.0,117.3937,117.4637,117.2838,117.4637,990.0
2016-07-12 12:15:00,117.56,117.67,117.47,117.65,2000.0,117.5037,117.6136,117.4137,117.5936,2000.0
2016-07-12 12:20:00,117.65,117.83,117.5,117.83,3500.0,117.5936,117.7736,117.4437,117.7736,3500.0
2016-07-12 12:25:00,117.88,117.98,117.66,117.67,6008.0,117.8235,117.9235,117.6036,117.6136,6008.0
2016-07-12 12:30:00,117.83,117.86,117.69,117.69,2000.0,117.7736,117.8035,117.6336,117.6336,2000.0
2016-07-12 12:35:00,117.75,117.76,117.68,117.76,700.0,117.6936,117.7036,117.6236,117.7036,700.0
2016-07-12 12:40:00,117.71,117.78,117.65,117.65,1801.0,117.6536,117.7236,117.5936,117.5936,1801.0
2016-07-12 12:45:00,117.62,117.62,117.44,117.44,400.0,117.5637,117.5637,117.3837,117.3837,400.0
2016-07-12 12:50:00,117.47,117.5,117.43,117.43,900.0,117.4137,117.4437,117.3737,117.3737,900.0
2016-07-12 12:55:00,117.53,117.53,117.36,117.36,600.0,117.4737,117.4737,117.3038,117.3038,600.0
2016-07-12 13:00:00,117.52,117.58,117.52,117.58,400.0,117.4637,117.5237,117.4637,117.5237,400.0
2016-07-12 13:05:00,117.59,117.61,117.49,117.55,1100.0,117.5337,117.5537,117.4337,117.4937,1100.0
2016-07-12 13:10:00,117.56,117.56,117.49,117.53,500.0,117.5037,117.5037,117.4337,117.4737,500.0
2016-07-12 13:15:00,117.57,117.67,117.56,117.67,1000.0,117.5137,117.6136,117.5037,117.6136,1000.0
2016-07-12 13:20:00,117.57,117.57,117.4,117.4,1300.0,117.5137,117.5137,117.3438,117.3438,1300.0
2016-07-12 13:25:00,117.4,117.4,117.4,117.4,0.0,117.3438,117.3438,117.3438,117.3438,0.0
2016-07-12 13:30:00,117.54,117.56,117.41,117.48,1100.0,117.4837,117.5037,117.3538,117.4237,1100.0
2016-07-12 13:35:00,117.58,117.58,117.49,117.49,300.0,117.5237,117.5237,117.4337,117.4337,300.0
2016-07-12 13:40:00,117.62,117.64,117.55,117.55,600.0,117.5637,117.5836,117.4937,117.4937,600.0
2016-07-12 13:45:00,117.6,117.6,117.49,117.49,600.0,117.5437,117.5437,117.4337,117.4337,600.0
2016-07-12 13:50:00,117.48,117.48,117.48,117.48,100.0,117.4237,117.4237,117.4237,117.4237,100.0
2016-07-12 13:55:00,117.55,117.56,117.38,117.38,1700.0,117.4937,117.5037,117.3238,117.3238,1700.0
2016-07-12 14:00:00,117.38,117.5,117.32,117.5,705.0,117.3238,117.4437,117.2638,117.4437,705.0
2016-07-12 14:05:00,117.55,117.59,117.46,117.51,1000.0,117.4937,117.5337,117.4037,117.4537,1000.0
2016-07-12 14:10:00,117.57,117.59,117.52,117.59,500.0,117.5137,117.5337,117.4637,117.5337,500.0
2016-07-12 14:15:00,117.62,117.72,117.58,117.72,1400.0,117.5637,117.6636,117.5237,117.6636,1400.0
2016-07-12 14:20:00,117.67,117.67,117.67,117.67,100.0,117.6136,117.6136,117.6136,117.6136,100.0
2016-07-12 14:25:00,117.73,117.73,117.62,117.62,1700.0,117.6736,117.6736,117.5637,117.5637,1700.0
2016-07-12 14:30:00,117.68,117.94,117.65,117.94,1700.0,117.6236,117.8835,117.5936,117.8835,1700.0
2016-07-12 14:35:00,117.73,117.84,117.72,117.81,2705.0,117.6736,117.7836,117.6636,117.7536,2705.0
2016-07-12 14:40:00,117.86,118.01,117.86,117.92,1900.0,117.8035,117.9535,117.8035,117.8635,1900.0
2016-07-12 14:45:00,118.01,118.01,117.86,117.89,600.0,117.9535,117.9535,117.8035,117.8335,600.0
2016-07-12 14:50:00,118.01,118.04,117.93,117.93,1100.0,117.9535,117.9835,117.8735,117.8735,1100.0
2016-07-12 14:55:00,118.0,118.0,117.82,117.88,1180.0,117.9435,117.9435,117.7636,117.8235,1180.0
2016-07-12 15:00:00,117.81,117.81,117.69,117.71,3300.0,117.7536,117.7536,117.6336,117.6536,3300.0
2016-07-12 15:05:00,117.71,117.83,117.71,117.75,3824.0,117.6536,117.7736,117.6536,117.6936,3824.0
2016-07-12 15:10:00,117.71,117.87,117.71,117.87,1900.0,117.6536,117.8135,117.6536,117.8135,1900.0
2016-07-12 15:15:00,117.81,117.82,117.73,117.73,2853.0,117.7536,117.7636,117.6736,117.6736,2853.0
2016-07-12 15:20:00,117.78,117.79,117.71,117.77,26665.0,117.7236,117.7336,117.6536,117.7136,26665.0
2016-07-12 15:25:00,117.83,117.86,117.76,117.8,3900.0,117.7736,117.8035,117.7036,117.7436,3900.0
2016-07-12 15:30:00,117.76,117.88,117.75,117.88,5530.0,117.7036,117.8235,117.6936,117.8235,5530.0
2016-07-12 15:35:00,117.9,117.92,117.85,117.92,2349.0,117.8435,117.8635,117.7935,117.8635,2349.0
2016-07-12 15:40:00,117.92,117.93,117.85,117.92,2050.0,117.8635,117.8735,117.7935,117.8635,2050.0
2016-07-12 15:45:00,117.88,117.88,117.75,117.87,3240.0,117.8235,117.8235,117.6936,117.8135,3240.0
2016-07-12 15:50:00,117.78,117.91,117.78,117.85,3577.0,117.7236,117.8535,117.7236,117.7935,3577.0
2016-07-12 15:55:00,117.85,117.9,117.8,117.86,14912.0,117.7935,117.8435,117.7436,117.8035,14912.0
2016-07-13 09:30:00,118.82,119.13,117.09,117.09,3135.0,118.7631,119.0729,117.0339,117.0339,3135.0
2016-07-13 09:35:00,118.57,119.0,118.57,118.76,900.0,118.5132,118.943,118.5132,118.7031,900.0
2016-07-13 09:40:00,118.75,118.91,118.47,118.48,1702.0,118.6931,118.853,118.4133,118.4232,1702.0
2016-07-13 09:45:00,118.48,119.11,118.48,119.04,2800.0,118.4232,119.0529,118.4232,118.983,2800.0
2016-07-13 09:50:00,119.0,119.1,118.86,118.86,3039.0,118.943,119.0429,118.8031,118.8031,3039.0
2016-07-13 09:55:00,118.87,118.97,118.87,118.97,1220.0,118.8131,118.913,118.8131,118.913,1220.0
2016-07-13 10:00:00,119.0,119.18,118.91,119.1,11501.0,118.943,119.1229,118.853,119.0429,11501.0
2016-07-13 10:05:00,119.15,119.15,119.0,119.0,5300.0,119.0929,119.0929,118.943,118.943,5300.0
2016-07-13 10:10:00,119.01,119.03,118.78,118.78,6266.0,118.953,118.973,118.7231,118.7231,6266.0
2016-07-13 10:15:00,118.77,118.77,118.54,118.67,2550.0,118.7131,118.7131,118.4832,118.6132,2550.0
2016-07-13 10:20:00,118.66,118.88,118.44,118.88,9174.0,118.6032,118.8231,118.3833,118.8231,9174.0
2016-07-13 10:25:00,118.65,118.87,118.37,118.44,11200.0,118.5932,118.8131,118.3133,118.3833,11200.0
2016-07-13 10:30:00,118.5,118.55,118.1,118.23,12902.0,118.4432,118.4932,118.0434,118.1734,12902.0
2016-07-13 10:35:00,118.24,118.64,118.02,118.64,4154.0,118.1834,118.5832,117.9635,118.5832,4154.0
2016-07-13 10:40:00,118.7,118.7,118.56,118.56,1400.0,118.6431,118.6431,118.5032,118.5032,1400.0
2016-07-13 10:45:00,118.8,118.8,118.47,118.65,5590.0,118.7431,118.7431,118.4133,118.5932,5590.0
2016-07-13 10:50:00,118.59,118.65,118.44,118.49,4790.0,118.5332,118.5932,118.3833,118.4332,4790.0
2016-07-13 10:55:00,118.67,118.67,118.5,118.63,2500.0,118.6132,118.6132,118.4432,118.5732,2500.0
2016-07-13 11:00:00,118.64,118.64,118.5,118.62,4555.0,118.5832,118.5832,118.4432,118.5632,4555.0
2016-07-13 11:05:00,118.62,118.63,118.62,118.63,300.0,118.5632,118.5732,118.5632,118.5732,300.0
2016-07-13 11:10:00,118.6,118.6,118.6,118.6,300.0,118.5432,118.5432,118.5432,118.5432,300.0
2016-07-13 11:15:00,118.6,118.6,118.48,118.5,500.0,118.5432,118.5432,118.4232,118.4432,500.0
2016-07-13 11:20:00,118.5,118.5,118.3,118.3,1200.0,118.4432,118.4432,118.2433,118.2433,1200.0
2016-07-13 11:25:00,118.26,118.26,118.26,118.26,100.0,118.2034,118.2034,118.2034,118.2034,100.0
2016-07-13 11:30:00,118.28,118.28,118.28,118.28,200.0,118.2233,118.2233,118.2233,118.2233,200.0
2016-07-13 11:35:00,118.41,118.41,118.32,118.32,300.0,118.3533,118.3533,118.2633,118.2633,300.0
2016-07-13 11:40:00,118.41,118.46,118.41,118.44,702.0,118.3533,118.4033,118.3533,118.3833,702.0
2016-07-13 11:45:00,118.25,118.35,118.24,118.35,2000.0,118.1934,118.2933,118.1834,118.2933,2000.0
2016-07-13 11:50:00,118.5,118.72,118.5,118.72,1000.0,118.4432,118.6631,118.4432,118.6631,1000.0
2016-07-13 11:55:00,118.61,118.7,118.61,118.7,300.0,118.5532,118.6431,118.5532,118.6431,300.0
2016-07-13 12:00:00,118.66,118.67,118.57,118.57,800.0,118.6032,118.6132,118.5132,118.5132,800.0
2016-07-13 12:05:00,118.69,118.69,118.59,118.64,500.0,118.6331,118.6331,118.5332,118.5832,500.0
2016-07-13 12:10:00,118.64,118.64,118.49,118.49,700.0,118.5832,118.5832,118.4332,118.4332,700.0
2016-07-13 12:15:00,118.55,118.55,118.55,118.55,100.0,118.4932,118.4932,118.4932,118.4932,100.0
2016-07-13 12:20:00,118.48,118.48,118.19,118.22,9846.0,118.4232,118.4232,118.1334,118.1634,9846.0
2016-07-13 12:25:00,118.33,118.4,118.3,118.34,1100.0,118.2733,118.3433,118.2433,118.2833,1100.0
2016-07-13 12:30:00,118.33,118.33,118.18,118.18,1100.0,118.2733,118.2733,118.1234,118.1234,1100.0
2016-07-13 12:35:00,118.17,118.27,118.15,118.27,1000.0,118.1134,118.2133,118.0934,118.2133,1000.0
2016-07-13 12:40:00,118.42,118.42,118.42,118.42,100.0,118.3633,118.3633,118.3633,118.3633,100.0
2016-07-13 12:45:00,118.33,118.46,118.32,118.46,200.0,118.2733,118.4033,118.2633,118.4033,200.0
2016-07-13 12:50:00,118.36,118.38,118.36,118.38,400.0,118.3033,118.3233,118.3033,118.3233,400.0
2016-07-13 12:55:00,118.34,118.39,118.24,118.26,871.0,118.2833,118.3333,118.1834,118.2034,871.0
2016-07-13 13:00:00,118.38,118.4,118.24,118.24,800.0,118.3233,118.3433,118.1834,118.1834,800.0
2016-07-13 13:05:00,118.33,118.37,118.24,118.37,8763.0,118.2733,118.3133,118.1834,118.3133,8763.0
2016-07-13 13:10:00,118.36,118.48,118.36,118.41,500.0,118.3033,118.4232,118.3033,118.3533,500.0
2016-07-13 13:15:00,118.41,118.41,118.41,118.41,0.0,118.3533,118.3533,118.3533,118.3533,0.0
2016-07-13 13:20:00,118.37,118.51,118.36,118.5,1100.0,118.3133,118.4532,118.3033,118.4432,1100.0
2016-07-13 13:25:00,118.5,118.5,118.5,118.5,0.0,118.4432,118.4432,118.4432,118.4432,0.0
2016-07-13 13:30:00,118.5,118.5,118.44,118.45,500.0,118.4432,118.4432,118.3833,118.3933,500.0
2016-07-13 13:35:00,118.5,118.5,118.5,118.5,200.0,118.4432,118.4432,118.4432,118.4432,200.0
2016-07-13 13:40:00,118.5,118.58,118.5,118.53,2400.0,118.4432,118.5232,118.4432,118.4732,2400.0
2016-07-13 13:45:00,118.51,118.52,118.37,118.52,5900.0,118.4532,118.4632,118.3133,118.4632,5900.0
2016-07-13 13:50:00,118.41,118.44,118.28,118.28,600.0,118.3533,118.3833,118.2233,118.2233,600.0
2016-07-13 13:55:00,118.28,118.28,118.28,118.28,0.0,118.2233,118.2233,118.2233,118.2233,0.0
2016-07-13 14:00:00,118.28,118.28,118.28,118.28,0.0,118.2233,118.2233,118.2233,118.2233,0.0
2016-07-13 14:05:00,118.16,118.16,118.16,118.16,200.0,118.1034,118.1034,118.1034,118.1034,200.0
2016-07-13 14:10:00,118.23,118.28,118.21,118.21,400.0,118.1734,118.2233,118.1534,118.1534,400.0
2016-07-13 14:15:00,118.29,118.34,118.26,118.3,3440.0,118.2333,118.2833,118.2034,118.2433,3440.0
2016-07-13 14:20:00,118.27,118.31,118.27,118.31,300.0,118.2133,118.2533,118.2133,118.2533,300.0
2016-07-13 14:25:00,118.36,118.37,118.28,118.3,2999.0,118.3033,118.3133,118.2233,118.2433,2999.0
2016-07-13 14:30:00,118.3,118.3,118.3,118.3,200.0,118.2433,118.2433,118.2433,118.2433,200.0
2016-07-13 14:35:00,118.3,118.35,118.29,118.3,6153.0,118.2433,118.2933,118.2333,118.2433,6153.0
2016-07-13 14:40:00,118.3,118.32,118.25,118.32,2900.0,118.2433,118.2633,118.1934,118.2633,2900.0
2016-07-13 14:45:00,118.3,118.31,118.3,118.31,400.0,118.2433,118.2533,118.2433,118.2533,400.0
2016-07-13 14:50:00,118.31,118.42,118.3,118.42,2200.0,118.2533,118.3633,118.2433,118.3633,2200.0
2016-07-13 14:55:00,118.42,118.42,118.42,118.42,100.0,118.3633,118.3633,118.3633,118.3633,100.0
2016-07-13 15:00:00,118.38,118.38,118.38,118.38,100.0,118.3233,118.3233,118.3233,118.3233,100.0
2016-07-13 15:05:00,118.48,118.48,118.37,118.38,400.0,118.4232,118.4232,118.3133,118.3233,400.0
2016-07-13 15:10:00,118.36,118.36,118.3,118.32,900.0,118.3033,118.3033,118.2433,118.2633,900.0
2016-07-13 15:15:00,118.31,118.31,118.3,118.3,1900.0,118.2533,118.2533,118.2433,118.2433,1900.0
2016-07-13 15:20:00,118.3,118.33,118.28,118.29,3603.0,118.2433,118.2733,118.2233,118.2333,3603.0
2016-07-13 15:25:00,118.29,118.29,118.27,118.27,700.0,118.2333,118.2333,118.2133,118.2133,700.0
2016-07-13 15:30:00,118.29,118.3,118.29,118.29,400.0,118.2333,118.2433,118.2333,118.2333,400.0
2016-07-13 15:35:00,118.41,118.41,118.34,118.34,2000.0,118.3533,118.3533,118.2833,118.2833,2000.0
2016-07-13 15:40:00,118.41,118.44,118.4,118.43,400.0,118.3533,118.3833,118.3433,118.3733,400.0
2016-07-13 15:45:00,118.37,118.39,118.27,118.31,4040.0,118.3133,118.3333,118.2133,118.2533,4040.0
2016-07-13 15:50:00,118.32,118.32,118.24,118.29,1530.0,118.2633,118.2633,118.1834,118.2333,1530.0
2016-07-13 15:55:00,118.29,118.3,118.16,118.16,10991.0,118.2333,118.2433,118.1034,118.1034,10991.0
2016-07-14 09:30:00,119.22,119.22,118.6,118.6,1397.0,119.1629,119.1629,118.5432,118.5432,1397.0
2016-07-14 09:35:00,118.91,119.28,118.59,119.27,3268.0,118.853,119.2229,118.5332,119.2129,3268.0
2016-07-14 09:40:00,119.27,119.27,118.95,118.95,1130.0,119.2129,119.2129,118.893,118.893,1130.0
2016-07-14 09:45:00,118.8,118.95,118.48,118.55,3338.0,118.7431,118.893,118.4232,118.4932,3338.0
2016-07-14 09:50:00,118.7,118.85,118.42,118.63,1175.0,118.6431,118.7931,118.3633,118.5732,1175.0
2016-07-14 09:55:00,118.62,118.62,118.44,118.44,200.0,118.5632,118.5632,118.3833,118.3833,200.0
2016-07-14 10:00:00,118.28,118.29,118.28,118.28,200.0,118.2233,118.2333,118.2233,118.2233,200.0
2016-07-14 10:05:00,118.35,118.35,118.35,118.35,200.0,118.2933,118.2933,118.2933,118.2933,200.0
2016-07-14 10:10:00,118.41,118.41,118.21,118.21,600.0,118.3533,118.3533,118.1534,118.1534,600.0
2016-07-14 10:15:00,118.29,118.29,118.29,118.29,200.0,118.2333,118.2333,118.2333,118.2333,200.0
2016-07-14 10:20:00,118.16,118.42,118.16,118.42,1700.0,118.1034,118.3633,118.1034,118.3633,1700.0
2016-07-14 10:25:00,118.42,118.42,118.35,118.4,1100.0,118.3633,118.3633,118.2933,118.3433,1100.0
2016-07-14 10:30:00,118.48,118.68,118.48,118.65,2000.0,118.4232,118.6232,118.4232,118.5932,2000.0
2016-07-14 10:35:00,118.59,118.68,118.58,118.68,1300.0,118.5332,118.6232,118.5232,118.6232,1300.0
2016-07-14 10:40:00,118.7,118.73,118.6,118.73,1100.0,118.6431,118.6731,118.5432,118.6731,1100.0
2016-07-14 10:45:00,118.73,118.73,118.5,118.53,3003.0,118.6731,118.6731,118.4432,118.4732,3003.0
2016-07-14 10:50:00,118.51,118.6,118.5,118.6,900.0,118.4532,118.5432,118.4432,118.5432,900.0
2016-07-14 10:55:00,118.6,118.6,118.5,118.5,300.0,118.5432,118.5432,118.4432,118.4432,300.0
2016-07-14 11:00:00,118.6,118.62,118.54,118.54,1200.0,118.5432,118.5632,118.4832,118.4832,1200.0
2016-07-14 11:05:00,118.58,118.64,118.53,118.6,1900.0,118.5232,118.5832,118.4732,118.5432,1900.0
2016-07-14 11:10:00,118.63,118.77,118.63,118.68,880.0,118.5732,118.7131,118.5732,118.6232,880.0
2016-07-14 11:15:00,118.68,118.7,118.68,118.7,300.0,118.6232,118.6431,118.6232,118.6431,300.0
2016-07-14 11:20:00,118.7,118.75,118.55,118.75,425.0,118.6431,118.6931,118.4932,118.6931,425.0
2016-07-14 11:25:00,118.75,118.75,118.51,118.61,1500.0,118.6931,118.6931,118.4532,118.5532,1500.0
2016-07-14 11:30:00,118.49,118.49,118.17,118.17,2300.0,118.4332,118.4332,118.1134,118.1134,2300.0
2016-07-14 11:35:00,118.01,118.01,118.01,118.01,100.0,117.9535,117.9535,117.9535,117.9535,100.0
2016-07-14 11:40:00,118.13,118.15,118.13,118.15,300.0,118.0734,118.0934,118.0734,118.0934,300.0
2016-07-14 11:45:00,118.1,118.26,118.1,118.26,800.0,118.0434,118.2034,118.0434,118.2034,800.0
2016-07-14 11:50:00,118.24,118.27,118.24,118.27,300.0,118.1834,118.2133,118.1834,118.2133,300.0
2016-07-14 11:55:00,118.08,118.19,118.08,118.19,300.0,118.0234,118.1334,118.0234,118.1334,300.0
2016-07-14 12:00:00,118.09,118.1,118.09,118.09,1100.0,118.0334,118.0434,118.0334,118.0334,1100.0
2016-07-14 12:05:00,118.1,118.18,117.97,118.18,1300.0,118.0434,118.1234,117.9135,118.1234,1300.0
2016-07-14 12:10:00,118.17,118.17,118.17,118.17,200.0,118.1134,118.1134,118.1134,118.1134,200.0
2016-07-14 12:15:00,118.15,118.15,118.15,118.15,100.0,118.0934,118.0934,118.0934,118.0934,100.0
2016-07-14 12:20:00,118.1,118.1,117.94,117.94,300.0,118.0434,118.0434,117.8835,117.8835,300.0
2016-07-14 12:25:00,117.98,117.98,117.83,117.9,300.0,117.9235,117.9235,117.7736,117.8435,300.0
2016-07-14 12:30:00,117.89,117.89,117.82,117.82,200.0,117.8335,117.8335,117.7636,117.7636,200.0
2016-07-14 12:35:00,117.82,117.82,117.82,117.82,100.0,117.7636,117.7636,117.7636,117.7636,100.0
2016-07-14 12:40:00,117.93,118.05,117.89,118.03,1800.0,117.8735,117.9935,117.8335,117.9735,1800.0
2016-07-14 12:45:00,118.04,118.11,118.0,118.11,667.0,117.9835,118.0534,117.9435,118.0534,667.0
2016-07-14 12:50:00,118.13,118.16,117.98,117.98,900.0,118.0734,118.1034,117.9235,117.9235,900.0
2016-07-14 12:55:00,117.98,117.98,117.98,117.98,0.0,117.9235,117.9235,117.9235,117.9235,0.0
2016-07-14 13:00:00,117.94,118.04,117.93,118.04,600.0,117.8835,117.9835,117.8735,117.9835,600.0
2016-07-14 13:05:00,117.94,118.17,117.93,118.14,16000.0,117.8835,118.1134,117.8735,118.0834,16000.0
2016-07-14 13:10:00,118.12,118.12,117.98,117.98,900.0,118.0634,118.0634,117.9235,117.9235,900.0
2016-07-14 13:15:00,117.93,117.93,117.83,117.84,700.0,117.8735,117.8735,117.7736,117.7836,700.0
2016-07-14 13:20:00,117.84,117.84,117.84,117.84,0.0,117.7836,117.7836,117.7836,117.7836,0.0
2016-07-14 13:25:00,117.84,117.84,117.84,117.84,0.0,117.7836,117.7836,117.7836,117.7836,0.0
2016-07-14 13:30:00,117.85,117.85,117.85,117.85,200.0,117.7935,117.7935,117.7935,117.7935,200.0
2016-07-14 13:35:00,117.89,117.91,117.87,117.87,700.0,117.8335,117.8535,117.8135,117.8135,700.0
2016-07-14 13:40:00,117.87,117.87,117.85,117.86,669.0,117.8135,117.8135,117.7935,117.8035,669.0
2016-07-14 13:45:00,117.88,117.9,117.86,117.87,923.0,117.8235,117.8435,117.8035,117.8135,923.0
2016-07-14 13:50:00,117.87,117.87,117.87,117.87,0.0,117.8135,117.8135,117.8135,117.8135,0.0
2016-07-14 13:55:00,117.87,117.92,117.87,117.92,1100.0,117.8135,117.8635,117.8135,117.8635,1100.0
2016-07-14 14:00:00,117.92,117.92,117.92,117.92,0.0,117.8635,117.8635,117.8635,117.8635,0.0
2016-07-14 14:05:00,117.95,117.95,117.85,117.87,900.0,117.8935,117.8935,117.7935,117.8135,900.0
2016-07-14 14:10:00,117.87,117.87,117.87,117.87,0.0,117.8135,117.8135,117.8135,117.8135,0.0
2016-07-14 14:15:00,117.9,117.94,117.88,117.94,400.0,117.8435,117.8835,117.8235,117.8835,400.0
2016-07-14 14:20:00,117.84,118.0,117.82,118.0,1004.0,117.7836,117.9435,117.7636,117.9435,1004.0
2016-07-14 14:25:00,118.0,118.0,117.99,118.0,300.0,117.9435,117.9435,117.9335,117.9435,300.0
2016-07-14 14:30:00,118.0,118.0,118.0,118.0,0.0,117.9435,117.9435,117.9435,117.9435,0.0
2016-07-14 14:35:00,118.18,118.27,118.11,118.11,1200.0,118.1234,118.2133,118.0534,118.0534,1200.0
2016-07-14 14:40:00,118.11,118.11,118.11,118.11,0.0,118.0534,118.0534,118.0534,118.0534,0.0
2016-07-14 14:45:00,118.24,118.26,118.15,118.26,1150.0,118.1834,118.2034,118.0934,118.2034,1150.0
2016-07-14 14:50:00,118.34,118.36,118.34,118.36,700.0,118.2833,118.3033,118.2833,118.3033,700.0
2016-07-14 14:55:00,118.36,118.36,118.19,118.27,800.0,118.3033,118.3033,118.1334,118.2133,800.0
2016-07-14 15:00:00,118.25,118.33,118.2,118.33,2400.0,118.1934,118.2733,118.1434,118.2733,2400.0
2016-07-14 15:05:00,118.33,118.33,118.33,118.33,0.0,118.2733,118.2733,118.2733,118.2733,0.0
2016-07-14 15:10:00,118.39,118.39,118.39,118.39,100.0,118.3333,118.3333,118.3333,118.3333,100.0
2016-07-14 15:15:00,118.39,118.39,118.39,118.39,300.0,118.3333,118.3333,118.3333,118.3333,300.0
2016-07-14 15:20:00,118.39,118.39,118.34,118.34,300.0,118.3333,118.3333,118.2833,118.2833,300.0
2016-07-14 15:25:00,118.39,118.39,118.39,118.39,600.0,118.3333,118.3333,118.3333,118.3333,600.0
2016-07-14 15:30:00,118.37,118.45,118.35,118.35,1900.0,118.3133,118.3933,118.2933,118.2933,1900.0
2016-07-14 15:35:00,118.32,118.32,118.27,118.27,900.0,118.2633,118.2633,118.2133,118.2133,900.0
2016-07-14 15:40:00,118.21,118.21,118.04,118.04,700.0,118.1534,118.1534,117.9835,117.9835,700.0
2016-07-14 15:45:00,118.06,118.07,117.99,118.03,7305.0,118.0034,118.0134,117.9335,117.9735,7305.0
2016-07-14 15:50:00,118.0,118.0,117.97,118.0,3775.0,117.9435,117.9435,117.9135,117.9435,3775.0
2016-07-14 15:55:00,117.98,118.0,117.92,117.94,5731.0,117.9235,117.9435,117.8635,117.8835,5731.0
2016-07-15 09:30:00,118.31,118.41,117.96,117.99,8431.0,118.2533,118.3533,117.9035,117.9335,8431.0
2016-07-15 09:35:00,117.94,118.11,117.94,118.11,500.0,117.8835,118.0534,117.8835,118.0534,500.0
2016-07-15 09:40:00,118.1,118.1,117.36,117.37,576.0,118.0434,118.0434,117.3038,117.3138,576.0
2016-07-15 09:45:00,117.47,117.48,117.47,117.48,200.0,117.4137,117.4237,117.4137,117.4237,200.0
2016-07-15 09:50:00,117.5,117.5,117.31,117.4,1450.0,117.4437,117.4437,117.2538,117.3438,1450.0
2016-07-15 09:55:00,117.4,117.4,116.69,116.95,1125.0,117.3438,117.3438,116.6341,116.894,1125.0
2016-07-15 10:00:00,117.11,117.29,117.0,117.19,2297.0,117.0539,117.2338,116.944,117.1339,2297.0
2016-07-15 10:05:00,117.19,117.24,117.19,117.23,549.0,117.1339,117.1838,117.1339,117.1738,549.0
2016-07-15 10:10:00,117.23,117.46,117.23,117.46,300.0,117.1738,117.4037,117.1738,117.4037,300.0
2016-07-15 10:15:00,117.46,117.46,117.34,117.37,1200.0,117.4037,117.4037,117.2838,117.3138,1200.0
2016-07-15 10:20:00,117.57,117.57,117.37,117.41,2500.0,117.5137,117.5137,117.3138,117.3538,2500.0
2016-07-15 10:25:00,117.41,117.46,117.3,117.45,400.0,117.3538,117.4037,117.2438,117.3937,400.0
2016-07-15 10:30:00,117.49,117.49,117.4,117.4,1500.0,117.4337,117.4337,117.3438,117.3438,1500.0
2016-07-15 10:35:00,117.43,117.54,117.43,117.51,1000.0,117.3737,117.4837,117.3737,117.4537,1000.0
2016-07-15 10:40:00,117.55,117.59,117.48,117.52,1700.0,117.4937,117.5337,117.4237,117.4637,1700.0
2016-07-15 10:45:00,117.64,117.67,117.63,117.67,400.0,117.5836,117.6136,117.5737,117.6136,400.0
2016-07-15 10:50:00,117.67,117.67,117.67,117.67,0.0,117.6136,117.6136,117.6136,117.6136,0.0
2016-07-15 10:55:00,117.84,117.84,117.7,117.7,700.0,117.7836,117.7836,117.6436,117.6436,700.0
2016-07-15 11:00:00,117.75,117.75,117.65,117.66,1800.0,117.6936,117.6936,117.5936,117.6036,1800.0
2016-07-15 11:05:00,117.65,117.65,117.42,117.5,1200.0,117.5936,117.5936,117.3638,117.4437,1200.0
2016-07-15 11:10:00,117.53,117.58,117.5,117.54,1500.0,117.4737,117.5237,117.4437,117.4837,1500.0
2016-07-15 11:15:00,117.38,117.38,117.38,117.38,200.0,117.3238,117.3238,117.3238,117.3238,200.0
2016-07-15 11:20:00,117.39,117.39,117.39,117.39,100.0,117.3338,117.3338,117.3338,117.3338,100.0
2016-07-15 11:25:00,117.39,117.39,117.39,117.39,100.0,117.3338,117.3338,117.3338,117.3338,100.0
2016-07-15 11:30:00,117.39,117.39,117.12,117.23,4100.0,117.3338,117.3338,117.0639,117.1738,4100.0
2016-07-15 11:35:00,117.34,117.34,117.34,117.34,300.0,117.2838,117.2838,117.2838,117.2838,300.0
2016-07-15 11:40:00,117.26,117.26,117.26,117.26,300.0,117.2038,117.2038,117.2038,117.2038,300.0
2016-07-15 11:45:00,117.26,117.26,117.26,117.26,100.0,117.2038,117.2038,117.2038,117.2038,100.0
2016-07-15 11:50:00,117.25,117.25,117.04,117.05,600.0,117.1938,117.1938,116.9839,116.9939,600.0
2016-07-15 11:55:00,117.09,117.09,116.9,116.92,4772.0,117.0339,117.0339,116.844,116.864,4772.0
2016-07-15 12:00:00,117.0,117.0,116.8,116.9,3420.0,116.944,116.944,116.7441,116.844,3420.0
2016-07-15 12:05:00,116.87,116.93,116.85,116.93,1948.0,116.814,116.874,116.794,116.874,1948.0
2016-07-15 12:10:00,116.84,116.84,116.63,116.79,3200.0,116.784,116.784,116.5741,116.7341,3200.0
2016-07-15 12:15:00,116.79,116.79,116.76,116.76,400.0,116.7341,116.7341,116.7041,116.7041,400.0
2016-07-15 12:20:00,116.79,116.79,116.79,116.79,100.0,116.7341,116.7341,116.7341,116.7341,100.0
2016-07-15 12:25:00,116.79,116.79,116.79,116.79,0.0,116.7341,116.7341,116.7341,116.7341,0.0
2016-07-15 12:30:00,116.81,116.81,116.8,116.8,207.0,116.754,116.754,116.7441,116.7441,207.0
2016-07-15 12:35:00,116.8,116.8,116.76,116.76,400.0,116.7441,116.7441,116.7041,116.7041,400.0
2016-07-15 12:40:00,116.75,116.83,116.75,116.76,900.0,116.6941,116.774,116.6941,116.7041,900.0
2016-07-15 12:45:00,116.76,116.76,116.65,116.65,200.0,116.7041,116.7041,116.5941,116.5941,200.0
2016-07-15 12:50:00,116.65,116.71,116.63,116.71,600.0,116.5941,116.6541,116.5741,116.6541,600.0
2016-07-15 12:55:00,116.71,116.71,116.71,116.71,200.0,116.6541,116.6541,116.6541,116.6541,200.0
2016-07-15 13:00:00,116.76,116.85,116.76,116.84,1500.0,116.7041,116.794,116.7041,116.784,1500.0
2016-07-15 13:05:00,116.84,116.84,116.84,116.84,0.0,116.784,116.784,116.784,116.784,0.0
2016-07-15 13:10:00,116.84,116.88,116.83,116.86,742.0,116.784,116.824,116.774,116.804,742.0
2016-07-15 13:15:00,116.9,116.9,116.89,116.9,500.0,116.844,116.844,116.834,116.844,500.0
2016-07-15 13:20:00,116.94,116.95,116.9,116.93,1400.0,116.884,116.894,116.844,116.874,1400.0
2016-07-15 13:25:00,116.9,116.9,116.9,116.9,100.0,116.844,116.844,116.844,116.844,100.0
2016-07-15 13:30:00,116.9,116.9,116.9,116.9,0.0,116.844,116.844,116.844,116.844,0.0
2016-07-15 13:35:00,116.9,116.9,116.89,116.89,895.0,116.844,116.844,116.834,116.834,895.0
2016-07-15 13:40:00,116.95,116.95,116.87,116.91,800.0,116.894,116.894,116.814,116.854,800.0
2016-07-15 13:45:00,116.93,116.93,116.92,116.93,300.0,116.874,116.874,116.864,116.874,300.0
2016-07-15 13:50:00,116.93,116.93,116.93,116.93,0.0,116.874,116.874,116.874,116.874,0.0
2016-07-15 13:55:00,116.93,116.93,116.85,116.93,500.0,116.874,116.874,116.794,116.874,500.0
2016-07-15 14:00:00,116.93,116.93,116.7,116.74,3358.0,116.874,116.874,116.6441,116.6841,3358.0
2016-07-15 14:05:00,116.74,116.75,116.74,116.75,200.0,116.6841,116.6941,116.6841,116.6941,200.0
2016-07-15 14:10:00,116.75,116.75,116.66,116.66,1710.0,116.6941,116.6941,116.6041,116.6041,1710.0
2016-07-15 14:15:00,116.65,116.74,116.65,116.74,500.0,116.5941,116.6841,116.5941,116.6841,500.0
2016-07-15 14:20:00,116.73,116.73,116.69,116.69,300.0,116.6741,116.6741,116.6341,116.6341,300.0
2016-07-15 14:25:00,116.74,116.75,116.68,116.68,1500.0,116.6841,116.6941,116.6241,116.6241,1500.0
2016-07-15 14:30:00,116.69,116.74,116.69,116.74,600.0,116.6341,116.6841,116.6341,116.6841,600.0
2016-07-15 14:35:00,116.72,116.73,116.63,116.63,800.0,116.6641,116.6741,116.5741,116.5741,800.0
2016-07-15 14:40:00,116.62,116.67,116.62,116.67,300.0,116.5641,116.6141,116.5641,116.6141,300.0
2016-07-15 14:45:00,116.71,116.71,116.68,116.68,500.0,116.6541,116.6541,116.6241,116.6241,500.0
2016-07-15 14:50:00,116.66,116.66,116.59,116.6,600.0,116.6041,116.6041,116.5342,116.5441,600.0
2016-07-15 14:55:00,116.64,116.66,116.64,116.66,300.0,116.5841,116.6041,116.5841,116.6041,300.0
2016-07-15 15:00:00,116.7,116.7,116.54,116.54,1100.0,116.6441,116.6441,116.4842,116.4842,1100.0
2016-07-15 15:05:00,116.59,116.64,116.59,116.64,700.0,116.5342,116.5841,116.5342,116.5841,700.0
2016-07-15 15:10:00,116.67,116.67,116.65,116.66,700.0,116.6141,116.6141,116.5941,116.6041,700.0
2016-07-15 15:15:00,116.68,116.72,116.68,116.72,500.0,116.6241,116.6641,116.6241,116.6641,500.0
2016-07-15 15:20:00,116.72,116.75,116.72,116.75,3800.0,116.6641,116.6941,116.6641,116.6941,3800.0
2016-07-15 15:25:00,116.75,116.75,116.71,116.72,3040.0,116.6941,116.6941,116.6541,116.6641,3040.0
2016-07-15 15:30:00,116.71,116.75,116.71,116.75,6100.0,116.6541,116.6941,116.6541,116.6941,6100.0
2016-07-15 15:35:00,116.74,116.75,116.72,116.75,1700.0,116.6841,116.6941,116.6641,116.6941,1700.0
2016-07-15 15:40:00,116.72,116.72,116.65,116.67,1700.0,116.6641,116.6641,116.5941,116.6141,1700.0
2016-07-15 15:45:00,116.68,116.69,116.64,116.65,1700.0,116.6241,116.6341,116.5841,116.5941,1700.0
2016-07-15 15:50:00,116.66,116.67,116.62,116.63,1632.0,116.6041,116.6141,116.5641,116.5741,1632.0
2016-07-15 15:55:00,116.64,116.75,116.63,116.74,4893.0,116.5841,116.6941,116.5741,116.6841,4893.0
2016-07-18 09:30:00,117.02,117.02,116.04,116.06,1284.0,116.9639,116.9639,115.9844,116.0044,1284.0
2016-07-18 09:35:00,116.48,116.51,116.02,116.51,1400.0,116.4242,116.4542,115.9644,116.4542,1400.0
2016-07-18 09:40:00,116.51,116.51,116.02,116.06,1200.0,116.4542,116.4542,115.9644,116.0044,1200.0
2016-07-18 09:45:00,116.19,116.22,116.01,116.22,1000.0,116.1343,116.1643,115.9544,116.1643,1000.0
2016-07-18 09:50:00,116.24,116.62,115.95,116.25,6561.0,116.1843,116.5641,115.8945,116.1943,6561.0
2016-07-18 09:55:00,116.01,116.34,116.01,116.34,1100.0,115.9544,116.2843,115.9544,116.2843,1100.0
2016-07-18 10:00:00,116.24,116.24,115.91,116.0,8124.0,116.1843,116.1843,115.8545,115.9444,8124.0
2016-07-18 10:05:00,116.01,116.1,115.99,115.99,1400.0,115.9544,116.0444,115.9344,115.9344,1400.0
2016-07-18 10:10:00,115.99,116.01,115.78,115.78,1200.0,115.9344,115.9544,115.7245,115.7245,1200.0
2016-07-18 10:15:00,115.85,116.16,115.85,116.07,900.0,115.7945,116.1044,115.7945,116.0144,900.0
2016-07-18 10:20:00,116.11,116.11,116.1,116.1,300.0,116.0544,116.0544,116.0444,116.0444,300.0
2016-07-18 10:25:00,116.09,116.09,116.02,116.02,700.0,116.0344,116.0344,115.9644,115.9644,700.0
2016-07-18 10:30:00,116.14,116.35,116.02,116.3,5154.0,116.0844,116.2943,115.9644,116.2443,5154.0
2016-07-18 10:35:00,116.42,116.59,116.38,116.54,1300.0,116.3642,116.5342,116.3243,116.4842,1300.0
2016-07-18 10:40:00,116.49,116.6,116.4,116.6,2900.0,116.4342,116.5441,116.3442,116.5441,2900.0
2016-07-18 10:45:00,116.6,116.66,116.51,116.53,2200.0,116.5441,116.6041,116.4542,116.4742,2200.0
2016-07-18 10:50:00,116.6,116.66,116.47,116.61,4900.0,116.5441,116.6041,116.4142,116.5541,4900.0
2016-07-18 10:55:00,116.55,116.65,116.47,116.53,4400.0,116.4942,116.5941,116.4142,116.4742,4400.0
2016-07-18 11:00:00,116.54,116.54,116.24,116.28,4047.0,116.4842,116.4842,116.1843,116.2243,4047.0
2016-07-18 11:05:00,116.34,116.35,116.2,116.2,2000.0,116.2843,116.2943,116.1443,116.1443,2000.0
2016-07-18 11:10:00,116.2,116.25,116.1,116.25,3200.0,116.1443,116.1943,116.0444,116.1943,3200.0
2016-07-18 11:15:00,116.28,116.28,116.24,116.27,1000.0,116.2243,116.2243,116.1843,116.2143,1000.0
2016-07-18 11:20:00,116.29,116.29,116.14,116.14,1169.0,116.2343,116.2343,116.0844,116.0844,1169.0
2016-07-18 11:25:00,116.12,116.12,116.04,116.05,900.0,116.0644,116.0644,115.9844,115.9944,900.0
2016-07-18 11:30:00,116.05,116.05,115.69,115.83,1800.0,115.9944,115.9944,115.6346,115.7745,1800.0
2016-07-18 11:35:00,115.86,116.15,115.72,116.02,1300.0,115.8045,116.0944,115.6646,115.9644,1300.0
2016-07-18 11:40:00,116.03,116.03,116.01,116.01,300.0,115.9744,115.9744,115.9544,115.9544,300.0
2016-07-18 11:45:00,116.01,116.01,116.0,116.0,200.0,115.9544,115.9544,115.9444,115.9444,200.0
2016-07-18 11:50:00,116.0,116.0,115.84,115.84,606.0,115.9444,115.9444,115.7845,115.7845,606.0
2016-07-18 11:55:00,115.84,115.84,115.84,115.84,100.0,115.7845,115.7845,115.7845,115.7845,100.0
2016-07-18 12:00:00,115.84,115.84,115.71,115.71,900.0,115.7845,115.7845,115.6546,115.6546,900.0
2016-07-18 12:05:00,115.73,115.73,115.73,115.73,200.0,115.6746,115.6746,115.6746,115.6746,200.0
2016-07-18 12:10:00,115.73,115.73,115.73,115.73,100.0,115.6746,115.6746,115.6746,115.6746,100.0
2016-07-18 12:15:00,115.75,115.77,115.7,115.7,1800.0,115.6946,115.7145,115.6446,115.6446,1800.0
2016-07-18 12:20:00,115.7,115.7,115.7,115.7,0.0,115.6446,115.6446,115.6446,115.6446,0.0
2016-07-18 12:25:00,115.79,115.79,115.79,115.79,300.0,115.7345,115.7345,115.7345,115.7345,300.0
2016-07-18 12:30:00,115.7,115.81,115.7,115.75,500.0,115.6446,115.7545,115.6446,115.6946,500.0
2016-07-18 12:35:00,115.75,115.75,115.75,115.75,0.0,115.6946,115.6946,115.6946,115.6946,0.0
2016-07-18 12:40:00,115.76,115.76,115.76,115.76,1221.0,115.7045,115.7045,115.7045,115.7045,1221.0
2016-07-18 12:45:00,115.72,115.75,115.69,115.72,500.0,115.6646,115.6946,115.6346,115.6646,500.0
2016-07-18 12:50:00,115.67,115.67,115.53,115.66,500.0,115.6146,115.6146,115.4747,115.6046,500.0
2016-07-18 12:55:00,115.66,115.66,115.66,115.66,0.0,115.6046,115.6046,115.6046,115.6046,0.0
2016-07-18 13:00:00,115.66,115.92,115.66,115.91,1600.0,115.6046,115.8645,115.6046,115.8545,1600.0
2016-07-18 13:05:00,115.91,115.91,115.91,115.91,100.0,115.8545,115.8545,115.8545,115.8545,100.0
2016-07-18 13:10:00,115.86,115.87,115.79,115.87,900.0,115.8045,115.8145,115.7345,115.8145,900.0
2016-07-18 13:15:00,115.86,115.91,115.85,115.91,600.0,115.8045,115.8545,115.7945,115.8545,600.0
2016-07-18 13:20:00,115.96,116.01,115.96,116.01,800.0,115.9045,115.9544,115.9045,115.9544,800.0
2016-07-18 13:25:00,116.01,116.02,116.01,116.02,200.0,115.9544,115.9644,115.9544,115.9644,200.0
2016-07-18 13:30:00,116.02,116.02,115.98,116.01,400.0,115.9644,115.9644,115.9244,115.9544,400.0
2016-07-18 13:35:00,116.01,116.18,116.01,116.13,1600.0,115.9544,116.1243,115.9544,116.0744,1600.0
2016-07-18 13:40:00,116.26,116.26,116.1,116.11,2800.0,116.2043,116.2043,116.0444,116.0544,2800.0
2016-07-18 13:45:00,116.17,116.21,116.16,116.18,1200.0,116.1144,116.1543,116.1044,116.1243,1200.0
2016-07-18 13:50:00,116.13,116.13,116.12,116.13,200.0,116.0744,116.0744,116.0644,116.0744,200.0
2016-07-18 13:55:00,116.12,116.12,116.03,116.04,1776.0,116.0644,116.0644,115.9744,115.9844,1776.0
2016-07-18 14:00:00,116.1,116.1,116.08,116.09,200.0,116.0444,116.0444,116.0244,116.0344,200.0
2016-07-18 14:05:00,116.08,116.08,116.01,116.01,700.0,116.0244,116.0244,115.9544,115.9544,700.0
2016-07-18 14:10:00,116.03,116.17,116.02,116.17,1000.0,115.9744,116.1144,115.9644,116.1144,1000.0
2016-07-18 14:15:00,116.15,116.15,116.02,116.09,1058.0,116.0944,116.0944,115.9644,116.0344,1058.0
2016-07-18 14:20:00,116.02,116.04,116.0,116.03,1200.0,115.9644,115.9844,115.9444,115.9744,1200.0
2016-07-18 14:25:00,116.02,116.07,115.99,116.07,3652.0,115.9644,116.0144,115.9344,116.0144,3652.0
2016-07-18 14:30:00,116.08,116.21,116.08,116.12,806.0,116.0244,116.1543,116.0244,116.0644,806.0
2016-07-18 14:35:00,116.17,116.17,116.06,116.09,1200.0,116.1144,116.1144,116.0044,116.0344,1200.0
2016-07-18 14:40:00,116.08,116.08,115.97,116.0,2114.0,116.0244,116.0244,115.9144,115.9444,2114.0
2016-07-18 14:45:00,116.0,116.13,115.98,116.0,4085.0,115.9444,116.0744,115.9244,115.9444,4085.0
2016-07-18 14:50:00,116.0,116.15,116.0,116.12,2100.0,115.9444,116.0944,115.9444,116.0644,2100.0
2016-07-18 14:55:00,116.07,116.09,116.07,116.09,700.0,116.0144,116.0344,116.0144,116.0344,700.0
2016-07-18 15:00:00,116.04,116.04,115.93,115.94,1043.0,115.9844,115.9844,115.8745,115.8845,1043.0
2016-07-18 15:05:00,115.95,116.05,115.95,116.05,963.0,115.8945,115.9944,115.8945,115.9944,963.0
2016-07-18 15:10:00,116.05,116.08,116.01,116.01,2504.0,115.9944,116.0244,115.9544,115.9544,2504.0
2016-07-18 15:15:00,116.03,116.1,116.03,116.07,2385.0,115.9744,116.0444,115.9744,116.0144,2385.0
2016-07-18 15:20:00,116.07,116.08,116.05,116.05,600.0,116.0144,116.0244,115.9944,115.9944,600.0
2016-07-18 15:25:00,116.05,116.12,116.05,116.07,2004.0,115.9944,116.0644,115.9944,116.0144,2004.0
2016-07-18 15:30:00,116.08,116.18,116.02,116.16,4804.0,116.0244,116.1243,115.9644,116.1044,4804.0
2016-07-18 15:35:00,116.19,116.44,116.19,116.44,1967.0,116.1343,116.3842,116.1343,116.3842,1967.0
2016-07-18 15:40:00,116.44,116.52,116.39,116.43,2100.0,116.3842,116.4642,116.3342,116.3742,2100.0
2016-07-18 15:45:00,116.45,116.48,116.43,116.43,2058.0,116.3942,116.4242,116.3742,116.3742,2058.0
2016-07-18 15:50:00,116.43,116.45,116.39,116.44,3715.0,116.3742,116.3942,116.3342,116.3842,3715.0
2016-07-18 15:55:00,116.43,116.48,116.36,116.39,6354.0,116.3742,116.4242,116.3043,116.3342,6354.0
2016-07-19 09:30:00,116.59,117.63,116.59,117.63,2125.0,116.5342,117.5737,116.5342,117.5737,2125.0
2016-07-19 09:35:00,117.06,117.06,117.06,117.06,100.0,117.0039,117.0039,117.0039,117.0039,100.0
2016-07-19 09:40:00,117.02,117.02,116.69,116.97,708.0,116.9639,116.9639,116.6341,116.914,708.0
2016-07-19 09:45:00,117.01,117.04,116.56,116.56,1493.0,116.954,116.9839,116.5042,116.5042,1493.0
2016-07-19 09:50:00,116.59,116.73,116.54,116.73,600.0,116.5342,116.6741,116.4842,116.6741,600.0
2016-07-19 09:55:00,116.73,116.73,116.73,116.73,100.0,116.6741,116.6741,116.6741,116.6741,100.0
2016-07-19 10:00:00,116.73,116.76,116.73,116.75,200.0,116.6741,116.7041,116.6741,116.6941,200.0
2016-07-19 10:05:00,116.76,117.06,116.76,116.77,1200.0,116.7041,117.0039,116.7041,116.7141,1200.0
2016-07-19 10:10:00,116.78,116.97,116.78,116.97,200.0,116.7241,116.914,116.7241,116.914,200.0
2016-07-19 10:15:00,117.23,117.24,117.21,117.21,400.0,117.1738,117.1838,117.1539,117.1539,400.0
2016-07-19 10:20:00,117.21,117.25,117.21,117.25,200.0,117.1539,117.1938,117.1539,117.1938,200.0
2016-07-19 10:25:00,117.25,117.25,117.25,117.25,200.0,117.1938,117.1938,117.1938,117.1938,200.0
2016-07-19 10:30:00,117.36,117.42,117.36,117.42,550.0,117.3038,117.3638,117.3038,117.3638,550.0
2016-07-19 10:35:00,117.39,117.39,117.3,117.31,500.0,117.3338,117.3338,117.2438,117.2538,500.0
2016-07-19 10:40:00,117.33,117.42,117.32,117.38,500.0,117.2738,117.3638,117.2638,117.3238,500.0
2016-07-19 10:45:00,117.39,117.39,117.36,117.36,200.0,117.3338,117.3338,117.3038,117.3038,200.0
2016-07-19 10:50:00,117.36,117.41,117.36,117.41,500.0,117.3038,117.3538,117.3038,117.3538,500.0
2016-07-19 10:55:00,117.5,117.57,117.5,117.57,900.0,117.4437,117.5137,117.4437,117.5137,900.0
2016-07-19 11:00:00,117.63,117.72,117.62,117.72,1388.0,117.5737,117.6636,117.5637,117.6636,1388.0
2016-07-19 11:05:00,117.78,117.84,117.64,117.8,1200.0,117.7236,117.7836,117.5836,117.7436,1200.0
2016-07-19 11:10:00,117.8,117.8,117.8,117.8,0.0,117.7436,117.7436,117.7436,117.7436,0.0
2016-07-19 11:15:00,117.83,117.89,117.83,117.89,400.0,117.7736,117.8335,117.7736,117.8335,400.0
2016-07-19 11:20:00,117.89,117.96,117.88,117.89,1000.0,117.8335,117.9035,117.8235,117.8335,1000.0
2016-07-19 11:25:00,117.88,117.88,117.88,117.88,200.0,117.8235,117.8235,117.8235,117.8235,200.0
2016-07-19 11:30:00,117.95,117.95,117.82,117.82,1456.0,117.8935,117.8935,117.7636,117.7636,1456.0
2016-07-19 11:35:00,117.76,117.85,117.76,117.85,300.0,117.7036,117.7935,117.7036,117.7935,300.0
2016-07-19 11:40:00,117.85,117.85,117.85,117.85,300.0,117.7935,117.7935,117.7935,117.7935,300.0
2016-07-19 11:45:00,117.69,117.69,117.69,117.69,135.0,117.6336,117.6336,117.6336,117.6336,135.0
2016-07-19 11:50:00,117.7,117.7,117.69,117.69,600.0,117.6436,117.6436,117.6336,117.6336,600.0
2016-07-19 11:55:00,117.74,117.77,117.74,117.77,1000.0,117.6836,117.7136,117.6836,117.7136,1000.0
2016-07-19 12:00:00,117.61,117.61,117.61,117.61,200.0,117.5537,117.5537,117.5537,117.5537,200.0
2016-07-19 12:05:00,117.41,117.42,117.39,117.4,500.0,117.3538,117.3638,117.3338,117.3438,500.0
2016-07-19 12:10:00,117.32,117.32,117.32,117.32,100.0,117.2638,117.2638,117.2638,117.2638,100.0
2016-07-19 12:15:00,117.41,117.44,117.41,117.44,814.0,117.3538,117.3837,117.3538,117.3837,814.0
2016-07-19 12:20:00,117.37,117.37,117.37,117.37,100.0,117.3138,117.3138,117.3138,117.3138,100.0
2016-07-19 12:25:00,117.37,117.39,117.37,117.39,700.0,117.3138,117.3338,117.3138,117.3338,700.0
2016-07-19 12:30:00,117.31,117.31,117.31,117.31,100.0,117.2538,117.2538,117.2538,117.2538,100.0
2016-07-19 12:35:00,117.31,117.31,117.31,117.31,100.0,117.2538,117.2538,117.2538,117.2538,100.0
2016-07-19 12:40:00,117.31,117.31,117.31,117.31,100.0,117.2538,117.2538,117.2538,117.2538,100.0
2016-07-19 12:45:00,117.33,117.33,117.28,117.3,500.0,117.2738,117.2738,117.2238,117.2438,500.0
2016-07-19 12:50:00,117.3,117.3,117.3,117.3,0.0,117.2438,117.2438,117.2438,117.2438,0.0
2016-07-19 12:55:00,117.33,117.33,117.29,117.3,1200.0,117.2738,117.2738,117.2338,117.2438,1200.0
2016-07-19 13:00:00,117.25,117.25,117.19,117.21,300.0,117.1938,117.1938,117.1339,117.1539,300.0
2016-07-19 13:05:00,117.21,117.21,117.19,117.21,400.0,117.1539,117.1539,117.1339,117.1539,400.0
2016-07-19 13:10:00,117.22,117.22,117.22,117.22,200.0,117.1639,117.1639,117.1639,117.1639,200.0
2016-07-19 13:15:00,117.03,117.03,117.03,117.03,100.0,116.9739,116.9739,116.9739,116.9739,100.0
2016-07-19 13:20:00,117.05,117.05,117.04,117.04,270.0,116.9939,116.9939,116.9839,116.9839,270.0
2016-07-19 13:25:00,116.99,116.99,116.97,116.99,400.0,116.934,116.934,116.914,116.934,400.0
2016-07-19 13:30:00,117.02,117.02,116.94,116.95,1100.0,116.9639,116.9639,116.884,116.894,1100.0
2016-07-19 13:35:00,116.98,116.98,116.97,116.97,200.0,116.924,116.924,116.914,116.914,200.0
2016-07-19 13:40:00,116.89,116.89,116.89,116.89,200.0,116.834,116.834,116.834,116.834,200.0
2016-07-19 13:45:00,116.89,116.91,116.87,116.91,400.0,116.834,116.854,116.814,116.854,400.0
2016-07-19 13:50:00,116.91,116.91,116.87,116.87,300.0,116.854,116.854,116.814,116.814,300.0
2016-07-19 13:55:00,116.91,116.91,116.91,116.91,200.0,116.854,116.854,116.854,116.854,200.0
2016-07-19 14:00:00,116.92,116.92,116.92,116.92,125.0,116.864,116.864,116.864,116.864,125.0
2016-07-19 14:05:00,116.97,117.05,116.97,117.05,600.0,116.914,116.9939,116.914,116.9939,600.0
2016-07-19 14:10:00,117.06,117.11,117.03,117.03,978.0,117.0039,117.0539,116.9739,116.9739,978.0
2016-07-19 14:15:00,117.04,117.13,117.0,117.13,800.0,116.9839,117.0739,116.944,117.0739,800.0
2016-07-19 14:20:00,117.13,117.13,117.13,117.13,100.0,117.0739,117.0739,117.0739,117.0739,100.0
2016-07-19 14:25:00,117.14,117.14,117.13,117.13,200.0,117.0839,117.0839,117.0739,117.0739,200.0
2016-07-19 14:30:00,117.13,117.18,117.13,117.17,527.0,117.0739,117.1239,117.0739,117.1139,527.0
2016-07-19 14:35:00,117.17,117.17,117.17,117.17,0.0,117.1139,117.1139,117.1139,117.1139,0.0
2016-07-19 14:40:00,117.24,117.34,117.24,117.34,600.0,117.1838,117.2838,117.1838,117.2838,600.0
2016-07-19 14:45:00,117.34,117.34,117.34,117.34,100.0,117.2838,117.2838,117.2838,117.2838,100.0
2016-07-19 14:50:00,117.45,117.55,117.45,117.45,4200.0,117.3937,117.4937,117.3937,117.3937,4200.0
2016-07-19 14:55:00,117.45,117.53,117.45,117.53,1966.0,117.3937,117.4737,117.3937,117.4737,1966.0
2016-07-19 15:00:00,117.53,117.53,117.38,117.39,1747.0,117.4737,117.4737,117.3238,117.3338,1747.0
2016-07-19 15:05:00,117.41,117.46,117.4,117.46,1891.0,117.3538,117.4037,117.3438,117.4037,1891.0
2016-07-19 15:10:00,117.45,117.45,117.35,117.35,3611.0,117.3937,117.3937,117.2938,117.2938,3611.0
2016-07-19 15:15:00,117.37,117.42,117.35,117.42,1600.0,117.3138,117.3638,117.2938,117.3638,1600.0
2016-07-19 15:20:00,117.42,117.5,117.42,117.5,400.0,117.3638,117.4437,117.3638,117.4437,400.0
2016-07-19 15:25:00,117.48,117.48,117.36,117.42,500.0,117.4237,117.4237,117.3038,117.3638,500.0
2016-07-19 15:30:00,117.48,117.49,117.37,117.46,1209.0,117.4237,117.4337,117.3138,117.4037,1209.0
2016-07-19 15:35:00,117.45,117.49,117.44,117.44,1400.0,117.3937,117.4337,117.3837,117.3837,1400.0
2016-07-19 15:40:00,117.46,117.5,117.46,117.5,1100.0,117.4037,117.4437,117.4037,117.4437,1100.0
2016-07-19 15:45:00,117.42,117.5,117.41,117.47,1019.0,117.3638,117.4437,117.3538,117.4137,1019.0
2016-07-19 15:50:00,117.48,117.48,117.33,117.33,879.0,117.4237,117.4237,117.2738,117.2738,879.0
2016-07-19 15:55:00,117.34,117.55,117.3,117.47,4816.0,117.2838,117.4937,117.2438,117.4137,4816.0
2016-07-20 09:30:00,118.38,118.38,117.99,118.12,929.0,118.3233,118.3233,117.9335,118.0634,929.0
2016-07-20 09:35:00,118.15,118.2,118.14,118.2,500.0,118.0934,118.1434,118.0834,118.1434,500.0
2016-07-20 09:40:00,118.2,118.63,118.2,118.58,400.0,118.1434,118.5732,118.1434,118.5232,400.0
2016-07-20 09:45:00,118.57,118.59,118.07,118.56,900.0,118.5132,118.5332,118.0134,118.5032,900.0
2016-07-20 09:50:00,118.53,118.53,118.42,118.42,600.0,118.4732,118.4732,118.3633,118.3633,600.0
2016-07-20 09:55:00,118.3,118.3,118.03,118.13,500.0,118.2433,118.2433,117.9735,118.0734,500.0
2016-07-20 10:00:00,117.95,118.16,117.95,118.06,900.0,117.8935,118.1034,117.8935,118.0034,900.0
2016-07-20 10:05:00,118.19,118.45,118.12,118.13,1000.0,118.1334,118.3933,118.0634,118.0734,1000.0
2016-07-20 10:10:00,118.36,118.5,118.35,118.37,1300.0,118.3033,118.4432,118.2933,118.3133,1300.0
2016-07-20 10:15:00,118.58,118.61,118.44,118.45,1200.0,118.5232,118.5532,118.3833,118.3933,1200.0
2016-07-20 10:20:00,118.45,118.45,118.44,118.45,100.0,118.3933,118.3933,118.3833,118.3933,100.0
2016-07-20 10:25:00,118.52,118.54,118.31,118.54,1100.0,118.4632,118.4832,118.2533,118.4832,1100.0
2016-07-20 10:30:00,118.35,118.47,118.29,118.37,900.0,118.2933,118.4133,118.2333,118.3133,900.0
2016-07-20 10:35:00,118.42,118.47,118.35,118.39,2809.0,118.3633,118.4133,118.2933,118.3333,2809.0
2016-07-20 10:40:00,118.4,118.63,118.4,118.59,1241.0,118.3433,118.5732,118.3433,118.5332,1241.0
2016-07-20 10:45:00,118.67,118.7,118.56,118.56,2500.0,118.6132,118.6431,118.5032,118.5032,2500.0
2016-07-20 10:50:00,118.53,118.55,118.47,118.47,1420.0,118.4732,118.4932,118.4133,118.4133,1420.0
2016-07-20 10:55:00,118.47,118.59,118.42,118.59,1100.0,118.4133,118.5332,118.3633,118.5332,1100.0
2016-07-20 11:00:00,118.59,118.66,118.59,118.66,400.0,118.5332,118.6032,118.5332,118.6032,400.0
2016-07-20 11:05:00,118.66,118.67,118.52,118.61,1209.0,118.6032,118.6132,118.4632,118.5532,1209.0
2016-07-20 11:10:00,118.61,118.61,118.61,118.61,0.0,118.5532,118.5532,118.5532,118.5532,0.0
2016-07-20 11:15:00,118.74,118.75,118.74,118.75,300.0,118.6831,118.6931,118.6831,118.6931,300.0
2016-07-20 11:20:00,118.73,118.76,118.71,118.74,600.0,118.6731,118.7031,118.6531,118.6831,600.0
2016-07-20 11:25:00,118.77,118.82,118.73,118.77,2100.0,118.7131,118.7631,118.6731,118.7131,2100.0
2016-07-20 11:30:00,118.77,118.78,118.73,118.78,400.0,118.7131,118.7231,118.6731,118.7231,400.0
2016-07-20 11:35:00,118.69,118.84,118.69,118.84,750.0,118.6331,118.7831,118.6331,118.7831,750.0
2016-07-20 11:40:00,118.84,118.84,118.84,118.84,200.0,118.7831,118.7831,118.7831,118.7831,200.0
2016-07-20 11:45:00,118.79,118.79,118.79,118.79,100.0,118.7331,118.7331,118.7331,118.7331,100.0
2016-07-20 11:50:00,118.9,118.95,118.84,118.84,1009.0,118.843,118.893,118.7831,118.7831,1009.0
2016-07-20 11:55:00,118.93,118.95,118.75,118.76,1100.0,118.873,118.893,118.6931,118.7031,1100.0
2016-07-20 12:00:00,118.72,118.72,118.72,118.72,300.0,118.6631,118.6631,118.6631,118.6631,300.0
2016-07-20 12:05:00,118.6,118.6,118.6,118.6,700.0,118.5432,118.5432,118.5432,118.5432,700.0
2016-07-20 12:10:00,118.63,118.63,118.52,118.52,800.0,118.5732,118.5732,118.4632,118.4632,800.0
2016-07-20 12:15:00,118.52,118.52,118.52,118.52,0.0,118.4632,118.4632,118.4632,118.4632,0.0
2016-07-20 12:20:00,118.52,118.54,118.45,118.54,800.0,118.4632,118.4832,118.3933,118.4832,800.0
2016-07-20 12:25:00,118.53,118.58,118.53,118.56,500.0,118.4732,118.5232,118.4732,118.5032,500.0
2016-07-20 12:30:00,118.56,118.56,118.47,118.47,500.0,118.5032,118.5032,118.4133,118.4133,500.0
2016-07-20 12:35:00,118.42,118.42,118.42,118.42,200.0,118.3633,118.3633,118.3633,118.3633,200.0
2016-07-20 12:40:00,118.42,118.47,118.42,118.46,400.0,118.3633,118.4133,118.3633,118.4033,400.0
2016-07-20 12:45:00,118.51,118.52,118.51,118.52,970.0,118.4532,118.4632,118.4532,118.4632,970.0
2016-07-20 12:50:00,118.55,118.55,118.5,118.55,1588.0,118.4932,118.4932,118.4432,118.4932,1588.0
2016-07-20 12:55:00,118.47,118.47,118.46,118.46,300.0,118.4133,118.4133,118.4033,118.4033,300.0
2016-07-20 13:00:00,118.42,118.42,118.42,118.42,200.0,118.3633,118.3633,118.3633,118.3633,200.0
2016-07-20 13:05:00,118.4,118.4,118.34,118.34,452.0,118.3433,118.3433,118.2833,118.2833,452.0
2016-07-20 13:10:00,118.43,118.43,118.37,118.37,1800.0,118.3733,118.3733,118.3133,118.3133,1800.0
2016-07-20 13:15:00,118.48,118.49,118.38,118.48,400.0,118.4232,118.4332,118.3233,118.4232,400.0
2016-07-20 13:20:00,118.48,118.66,118.48,118.66,8210.0,118.4232,118.6032,118.4232,118.6032,8210.0
2016-07-20 13:25:00,118.66,118.67,118.66,118.67,200.0,118.6032,118.6132,118.6032,118.6132,200.0
2016-07-20 13:30:00,118.78,118.78,118.77,118.78,100.0,118.7231,118.7231,118.7131,118.7231,100.0
2016-07-20 13:35:00,118.77,118.77,118.67,118.73,500.0,118.7131,118.7131,118.6132,118.6731,500.0
2016-07-20 13:40:00,118.73,118.83,118.73,118.83,1000.0,118.6731,118.7731,118.6731,118.7731,1000.0
2016-07-20 13:45:00,118.75,118.75,118.74,118.75,200.0,118.6931,118.6931,118.6831,118.6931,200.0
2016-07-20 13:50:00,118.87,118.87,118.74,118.74,700.0,118.8131,118.8131,118.6831,118.6831,700.0
2016-07-20 13:55:00,118.71,118.74,118.7,118.73,800.0,118.6531,118.6831,118.6431,118.6731,800.0
2016-07-20 14:00:00,118.63,118.74,118.63,118.73,700.0,118.5732,118.6831,118.5732,118.6731,700.0
2016-07-20 14:05:00,118.79,118.81,118.7,118.7,2100.0,118.7331,118.7531,118.6431,118.6431,2100.0
2016-07-20 14:10:00,118.75,118.75,118.75,118.75,100.0,118.6931,118.6931,118.6931,118.6931,100.0
2016-07-20 14:15:00,118.78,118.78,118.72,118.72,1200.0,118.7231,118.7231,118.6631,118.6631,1200.0
2016-07-20 14:20:00,118.73,118.74,118.73,118.73,100.0,118.6731,118.6831,118.6731,118.6731,100.0
2016-07-20 14:25:00,118.76,118.76,118.72,118.72,500.0,118.7031,118.7031,118.6631,118.6631,500.0
2016-07-20 14:30:00,118.75,118.75,118.67,118.7,2230.0,118.6931,118.6931,118.6132,118.6431,2230.0
2016-07-20 14:35:00,118.61,118.67,118.56,118.6,1700.0,118.5532,118.6132,118.5032,118.5432,1700.0
2016-07-20 14:40:00,118.65,118.71,118.65,118.69,1300.0,118.5932,118.6531,118.5932,118.6331,1300.0
2016-07-20 14:45:00,118.8,118.8,118.79,118.79,300.0,118.7431,118.7431,118.7331,118.7331,300.0
2016-07-20 14:50:00,118.79,118.79,118.72,118.72,400.0,118.7331,118.7331,118.6631,118.6631,400.0
2016-07-20 14:55:00,118.73,118.75,118.56,118.56,1600.0,118.6731,118.6931,118.5032,118.5032,1600.0
2016-07-20 15:00:00,118.55,118.55,118.55,118.55,300.0,118.4932,118.4932,118.4932,118.4932,300.0
2016-07-20 15:05:00,118.46,118.52,118.32,118.48,1330.0,118.4033,118.4632,118.2633,118.4232,1330.0
2016-07-20 15:10:00,118.48,118.55,118.48,118.49,800.0,118.4232,118.4932,118.4232,118.4332,800.0
2016-07-20 15:15:00,118.49,118.7,118.49,118.63,5732.0,118.4332,118.6431,118.4332,118.5732,5732.0
2016-07-20 15:20:00,118.61,118.65,118.53,118.58,2832.0,118.5532,118.5932,118.4732,118.5232,2832.0
2016-07-20 15:25:00,118.64,118.65,118.6,118.6,2097.0,118.5832,118.5932,118.5432,118.5432,2097.0
2016-07-20 15:30:00,118.63,118.79,118.63,118.79,600.0,118.5732,118.7331,118.5732,118.7331,600.0
2016-07-20 15:35:00,118.79,118.89,118.73,118.82,1700.0,118.7331,118.8331,118.6731,118.7631,1700.0
2016-07-20 15:40:00,118.9,118.96,118.81,118.88,1400.0,118.843,118.903,118.7531,118.8231,1400.0
2016-07-20 15:45:00,118.94,118.99,118.89,118.97,3174.0,118.883,118.933,118.8331,118.913,3174.0
2016-07-20 15:50:00,118.98,118.98,118.89,118.9,3200.0,118.923,118.923,118.8331,118.843,3200.0
2016-07-20 15:55:00,118.92,118.92,118.68,118.72,10592.0,118.863,118.863,118.6232,118.6631,10592.0
2016-07-21 09:30:00,118.55,118.55,118.55,118.55,1168.0,118.4932,118.4932,118.4932,118.4932,1168.0
2016-07-21 09:35:00,118.55,118.55,118.55,118.55,0.0,118.4932,118.4932,118.4932,118.4932,0.0
2016-07-21 09:40:00,118.58,118.58,118.53,118.53,400.0,118.5232,118.5232,118.4732,118.4732,400.0
2016-07-21 09:45:00,118.31,118.37,118.3,118.37,250.0,118.2533,118.3133,118.2433,118.3133,250.0
2016-07-21 09:50:00,118.4,118.41,118.4,118.41,400.0,118.3433,118.3533,118.3433,118.3533,400.0
2016-07-21 09:55:00,118.11,118.15,118.11,118.14,700.0,118.0534,118.0934,118.0534,118.0834,700.0
2016-07-21 10:00:00,118.14,118.14,118.14,118.14,0.0,118.0834,118.0834,118.0834,118.0834,0.0
2016-07-21 10:05:00,118.33,118.45,118.33,118.44,1500.0,118.2733,118.3933,118.2733,118.3833,1500.0
2016-07-21 10:10:00,118.48,118.61,118.44,118.61,500.0,118.4232,118.5532,118.3833,118.5532,500.0
2016-07-21 10:15:00,118.51,118.51,118.51,118.51,200.0,118.4532,118.4532,118.4532,118.4532,200.0
2016-07-21 10:20:00,118.51,118.51,118.51,118.51,200.0,118.4532,118.4532,118.4532,118.4532,200.0
2016-07-21 10:25:00,118.46,118.46,118.44,118.44,400.0,118.4033,118.4033,118.3833,118.3833,400.0
2016-07-21 10:30:00,118.36,118.36,118.31,118.31,300.0,118.3033,118.3033,118.2533,118.2533,300.0
2016-07-21 10:35:00,118.3,118.38,118.19,118.37,600.0,118.2433,118.3233,118.1334,118.3133,600.0
2016-07-21 10:40:00,118.37,118.37,118.24,118.24,200.0,118.3133,118.3133,118.1834,118.1834,200.0
2016-07-21 10:45:00,118.26,118.37,118.23,118.37,750.0,118.2034,118.3133,118.1734,118.3133,750.0
2016-07-21 10:50:00,118.39,118.39,118.39,118.39,200.0,118.3333,118.3333,118.3333,118.3333,200.0
2016-07-21 10:55:00,118.3,118.35,118.27,118.35,508.0,118.2433,118.2933,118.2133,118.2933,508.0
2016-07-21 11:00:00,118.18,118.31,118.18,118.29,400.0,118.1234,118.2533,118.1234,118.2333,400.0
2016-07-21 11:05:00,118.24,118.24,118.14,118.14,450.0,118.1834,118.1834,118.0834,118.0834,450.0
2016-07-21 11:10:00,118.16,118.16,118.16,118.16,100.0,118.1034,118.1034,118.1034,118.1034,100.0
2016-07-21 11:15:00,118.16,118.16,118.16,118.16,0.0,118.1034,118.1034,118.1034,118.1034,0.0
2016-07-21 11:20:00,118.21,118.21,118.05,118.05,700.0,118.1534,118.1534,117.9935,117.9935,700.0
2016-07-21 11:25:00,118.09,118.09,118.02,118.02,200.0,118.0334,118.0334,117.9635,117.9635,200.0
2016-07-21 11:30:00,118.01,118.01,117.88,117.96,4000.0,117.9535,117.9535,117.8235,117.9035,4000.0
2016-07-21 11:35:00,117.8,117.8,117.74,117.74,600.0,117.7436,117.7436,117.6836,117.6836,600.0
2016-07-21 11:40:00,117.67,117.67,117.55,117.56,559.0,117.6136,117.6136,117.4937,117.5037,559.0
2016-07-21 11:45:00,117.47,117.47,117.31,117.31,1400.0,117.4137,117.4137,117.2538,117.2538,1400.0
2016-07-21 11:50:00,117.33,117.36,117.26,117.26,400.0,117.2738,117.3038,117.2038,117.2038,400.0
2016-07-21 11:55:00,117.26,117.26,117.26,117.26,0.0,117.2038,117.2038,117.2038,117.2038,0.0
2016-07-21 12:00:00,117.39,117.41,117.39,117.41,735.0,117.3338,117.3538,117.3338,117.3538,735.0
2016-07-21 12:05:00,117.28,117.33,117.28,117.33,200.0,117.2238,117.2738,117.2238,117.2738,200.0
2016-07-21 12:10:00,117.33,117.33,117.33,117.33,0.0,117.2738,117.2738,117.2738,117.2738,0.0
2016-07-21 12:15:00,117.13,117.22,117.13,117.22,200.0,117.0739,117.1639,117.0739,117.1639,200.0
2016-07-21 12:20:00,117.24,117.24,117.04,117.05,878.0,117.1838,117.1838,116.9839,116.9939,878.0
2016-07-21 12:25:00,117.08,117.15,116.99,117.04,938.0,117.0239,117.0939,116.934,116.9839,938.0
2016-07-21 12:30:00,117.08,117.08,117.08,117.08,100.0,117.0239,117.0239,117.0239,117.0239,100.0
2016-07-21 12:35:00,117.11,117.17,117.09,117.17,500.0,117.0539,117.1139,117.0339,117.1139,500.0
2016-07-21 12:40:00,117.2,117.2,117.16,117.16,400.0,117.1439,117.1439,117.1039,117.1039,400.0
2016-07-21 12:45:00,117.01,117.01,117.01,117.01,100.0,116.954,116.954,116.954,116.954,100.0
2016-07-21 12:50:00,117.02,117.07,117.02,117.07,400.0,116.9639,117.0139,116.9639,117.0139,400.0
2016-07-21 12:55:00,117.1,117.13,117.1,117.13,400.0,117.0439,117.0739,117.0439,117.0739,400.0
2016-07-21 13:00:00,117.06,117.2,117.06,117.2,300.0,117.0039,117.1439,117.0039,117.1439,300.0
2016-07-21 13:05:00,117.2,117.2,117.2,117.2,300.0,117.1439,117.1439,117.1439,117.1439,300.0
2016-07-21 13:10:00,117.2,117.3,117.17,117.29,900.0,117.1439,117.2438,117.1139,117.2338,900.0
2016-07-21 13:15:00,117.21,117.21,117.16,117.16,505.0,117.1539,117.1539,117.1039,117.1039,505.0
2016-07-21 13:20:00,117.11,117.11,117.0,117.0,1000.0,117.0539,117.0539,116.944,116.944,1000.0
2016-07-21 13:25:00,117.0,117.0,116.96,116.99,800.0,116.944,116.944,116.904,116.934,800.0
2016-07-21 13:30:00,116.96,116.96,116.96,116.96,200.0,116.904,116.904,116.904,116.904,200.0
2016-07-21 13:35:00,116.99,117.03,116.99,117.01,700.0,116.934,116.9739,116.934,116.954,700.0
2016-07-21 13:40:00,117.07,117.07,116.99,116.99,400.0,117.0139,117.0139,116.934,116.934,400.0
2016-07-21 13:45:00,117.02,117.02,116.88,116.88,500.0,116.9639,116.9639,116.824,116.824,500.0
2016-07-21 13:50:00,116.9,116.94,116.89,116.94,200.0,116.844,116.884,116.834,116.884,200.0
2016-07-21 13:55:00,116.95,116.97,116.9,116.97,600.0,116.894,116.914,116.844,116.914,600.0
2016-07-21 14:00:00,116.92,116.92,116.85,116.85,400.0,116.864,116.864,116.794,116.794,400.0
2016-07-21 14:05:00,116.81,116.83,116.77,116.78,1200.0,116.754,116.774,116.7141,116.7241,1200.0
2016-07-21 14:10:00,116.73,116.73,116.73,116.73,100.0,116.6741,116.6741,116.6741,116.6741,100.0
2016-07-21 14:15:00,116.66,116.66,116.6,116.6,614.0,116.6041,116.6041,116.5441,116.5441,614.0
2016-07-21 14:20:00,116.61,116.66,116.61,116.66,700.0,116.5541,116.6041,116.5541,116.6041,700.0
2016-07-21 14:25:00,116.66,116.66,116.66,116.66,100.0,116.6041,116.6041,116.6041,116.6041,100.0
2016-07-21 14:30:00,116.6,116.61,116.6,116.61,600.0,116.5441,116.5541,116.5441,116.5541,600.0
2016-07-21 14:35:00,116.58,116.59,116.51,116.56,2200.0,116.5242,116.5342,116.4542,116.5042,2200.0
2016-07-21 14:40:00,116.65,116.7,116.58,116.58,1100.0,116.5941,116.6441,116.5242,116.5242,1100.0
2016-07-21 14:45:00,116.59,116.62,116.47,116.6,1800.0,116.5342,116.5641,116.4142,116.5441,1800.0
2016-07-21 14:50:00,116.62,116.62,116.54,116.54,800.0,116.5641,116.5641,116.4842,116.4842,800.0
2016-07-21 14:55:00,116.54,116.63,116.53,116.54,1100.0,116.4842,116.5741,116.4742,116.4842,1100.0
2016-07-21 15:00:00,116.51,116.52,116.51,116.52,510.0,116.4542,116.4642,116.4542,116.4642,510.0
2016-07-21 15:05:00,116.52,116.52,116.44,116.48,975.0,116.4642,116.4642,116.3842,116.4242,975.0
2016-07-21 15:10:00,116.48,116.57,116.46,116.5,1100.0,116.4242,116.5142,116.4042,116.4442,1100.0
2016-07-21 15:15:00,116.56,116.57,116.55,116.57,1141.0,116.5042,116.5142,116.4942,116.5142,1141.0
2016-07-21 15:20:00,116.65,116.65,116.64,116.64,700.0,116.5941,116.5941,116.5841,116.5841,700.0
2016-07-21 15:25:00,116.67,116.72,116.67,116.7,400.0,116.6141,116.6641,116.6141,116.6441,400.0
2016-07-21 15:30:00,116.7,116.7,116.65,116.66,1900.0,116.6441,116.6441,116.5941,116.6041,1900.0
2016-07-21 15:35:00,116.72,116.8,116.7,116.71,1800.0,116.6641,116.7441,116.6441,116.6541,1800.0
2016-07-21 15:40:00,116.7,116.8,116.7,116.8,1700.0,116.6441,116.7441,116.6441,116.7441,1700.0
2016-07-21 15:45:00,116.8,116.89,116.8,116.81,1800.0,116.7441,116.834,116.7441,116.754,1800.0
2016-07-21 15:50:00,116.82,116.82,116.7,116.7,810.0,116.764,116.764,116.6441,116.6441,810.0
2016-07-21 15:55:00,116.74,116.83,116.71,116.72,4615.0,116.6841,116.774,116.6541,116.6641,4615.0
2016-07-22 09:30:00,116.61,116.61,116.61,116.61,401.0,116.5541,116.5541,116.5541,116.5541,401.0
2016-07-22 09:35:00,116.61,116.61,116.61,116.61,200.0,116.5541,116.5541,116.5541,116.5541,200.0
2016-07-22 09:40:00,116.61,116.61,116.61,116.61,0.0,116.5541,116.5541,116.5541,116.5541,0.0
2016-07-22 09:45:00,116.73,117.3,116.73,117.3,850.0,116.6741,117.2438,116.6741,117.2438,850.0
2016-07-22 09:50:00,117.4,117.4,117.4,117.4,100.0,117.3438,117.3438,117.3438,117.3438,100.0
2016-07-22 09:55:00,117.31,117.42,117.3,117.3,400.0,117.2538,117.3638,117.2438,117.2438,400.0
2016-07-22 10:00:00,117.3,117.3,117.3,117.3,0.0,117.2438,117.2438,117.2438,117.2438,0.0
2016-07-22 10:05:00,117.32,117.33,117.32,117.33,200.0,117.2638,117.2738,117.2638,117.2738,200.0
2016-07-22 10:10:00,117.35,117.43,117.35,117.43,200.0,117.2938,117.3737,117.2938,117.3737,200.0
2016-07-22 10:15:00,117.43,117.43,117.43,117.43,0.0,117.3737,117.3737,117.3737,117.3737,0.0
2016-07-22 10:20:00,117.51,117.51,117.51,117.51,100.0,117.4537,117.4537,117.4537,117.4537,100.0
2016-07-22 10:25:00,117.64,117.68,117.61,117.62,600.0,117.5836,117.6236,117.5537,117.5637,600.0
2016-07-22 10:30:00,117.67,117.67,117.53,117.61,700.0,117.6136,117.6136,117.4737,117.5537,700.0
2016-07-22 10:35:00,117.8,117.8,117.79,117.8,329.0,117.7436,117.7436,117.7336,117.7436,329.0
2016-07-22 10:40:00,117.8,117.83,117.75,117.75,1100.0,117.7436,117.7736,117.6936,117.6936,1100.0
2016-07-22 10:45:00,117.89,117.91,117.76,117.85,1300.0,117.8335,117.8535,117.7036,117.7935,1300.0
2016-07-22 10:50:00,117.91,117.93,117.72,117.77,5904.0,117.8535,117.8735,117.6636,117.7136,5904.0
2016-07-22 10:55:00,117.78,117.78,117.7,117.7,1200.0,117.7236,117.7236,117.6436,117.6436,1200.0
2016-07-22 11:00:00,117.74,117.78,117.69,117.72,3516.0,117.6836,117.7236,117.6336,117.6636,3516.0
2016-07-22 11:05:00,117.65,117.75,117.63,117.72,1300.0,117.5936,117.6936,117.5737,117.6636,1300.0
2016-07-22 11:10:00,117.77,117.85,117.7,117.8,2488.0,117.7136,117.7935,117.6436,117.7436,2488.0
2016-07-22 11:15:00,117.81,117.81,117.79,117.8,400.0,117.7536,117.7536,117.7336,117.7436,400.0
2016-07-22 11:20:00,117.85,117.9,117.69,117.87,6561.0,117.7935,117.8435,117.6336,117.8135,6561.0
2016-07-22 11:25:00,117.85,118.0,117.78,117.86,6400.0,117.7935,117.9435,117.7236,117.8035,6400.0
2016-07-22 11:30:00,117.85,118.09,117.81,117.89,5300.0,117.7935,118.0334,117.7536,117.8335,5300.0
2016-07-22 11:35:00,117.83,118.24,117.83,118.0,3396.0,117.7736,118.1834,117.7736,117.9435,3396.0
2016-07-22 11:40:00,118.04,118.37,117.98,118.28,4900.0,117.9835,118.3133,117.9235,118.2233,4900.0
2016-07-22 11:45:00,118.32,118.45,118.08,118.1,12100.0,118.2633,118.3933,118.0234,118.0434,12100.0
2016-07-22 11:50:00,118.14,118.52,118.06,118.52,15466.0,118.0834,118.4632,118.0034,118.4632,15466.0
2016-07-22 11:55:00,118.39,118.4,118.15,118.21,6700.0,118.3333,118.3433,118.0934,118.1534,6700.0
2016-07-22 12:00:00,118.28,118.33,118.26,118.26,500.0,118.2233,118.2733,118.2034,118.2034,500.0
2016-07-22 12:05:00,118.28,118.28,118.28,118.28,100.0,118.2233,118.2233,118.2233,118.2233,100.0
2016-07-22 12:10:00,118.28,118.28,118.28,118.28,100.0,118.2233,118.2233,118.2233,118.2233,100.0
2016-07-22 12:15:00,118.28,118.28,118.28,118.28,0.0,118.2233,118.2233,118.2233,118.2233,0.0
2016-07-22 12:20:00,118.41,118.53,118.28,118.48,909.0,118.3533,118.4732,118.2233,118.4232,909.0
2016-07-22 12:25:00,118.5,118.5,118.5,118.5,400.0,118.4432,118.4432,118.4432,118.4432,400.0
2016-07-22 12:30:00,118.5,118.5,118.5,118.5,0.0,118.4432,118.4432,118.4432,118.4432,0.0
2016-07-22 12:35:00,118.63,118.73,118.63,118.64,600.0,118.5732,118.6731,118.5732,118.5832,600.0
2016-07-22 12:40:00,118.65,118.74,118.59,118.61,2100.0,118.5932,118.6831,118.5332,118.5532,2100.0
2016-07-22 12:45:00,118.6,118.6,118.59,118.6,500.0,118.5432,118.5432,118.5332,118.5432,500.0
2016-07-22 12:50:00,118.6,118.6,118.6,118.6,700.0,118.5432,118.5432,118.5432,118.5432,700.0
2016-07-22 12:55:00,118.6,118.6,118.44,118.44,900.0,118.5432,118.5432,118.3833,118.3833,900.0
2016-07-22 13:00:00,118.44,118.44,118.44,118.44,0.0,118.3833,118.3833,118.3833,118.3833,0.0
2016-07-22 13:05:00,118.44,118.44,118.44,118.44,0.0,118.3833,118.3833,118.3833,118.3833,0.0
2016-07-22 13:10:00,118.57,118.57,118.5,118.5,500.0,118.5132,118.5132,118.4432,118.4432,500.0
2016-07-22 13:15:00,118.5,118.5,118.5,118.5,100.0,118.4432,118.4432,118.4432,118.4432,100.0
2016-07-22 13:20:00,118.5,118.5,118.5,118.5,300.0,118.4432,118.4432,118.4432,118.4432,300.0
2016-07-22 13:25:00,118.56,118.79,118.56,118.67,846.0,118.5032,118.7331,118.5032,118.6132,846.0
2016-07-22 13:30:00,118.66,118.77,118.66,118.69,1600.0,118.6032,118.7131,118.6032,118.6331,1600.0
2016-07-22 13:35:00,118.69,118.69,118.69,118.69,100.0,118.6331,118.6331,118.6331,118.6331,100.0
2016-07-22 13:40:00,118.69,118.69,118.6,118.6,394.0,118.6331,118.6331,118.5432,118.5432,394.0
2016-07-22 13:45:00,118.58,118.6,118.58,118.6,400.0,118.5232,118.5432,118.5232,118.5432,400.0
2016-07-22 13:50:00,118.92,118.92,118.89,118.89,200.0,118.863,118.863,118.8331,118.8331,200.0
2016-07-22 13:55:00,118.74,118.91,118.69,118.69,1129.0,118.6831,118.853,118.6331,118.6331,1129.0
2016-07-22 14:00:00,118.78,118.78,118.69,118.69,300.0,118.7231,118.7231,118.6331,118.6331,300.0
2016-07-22 14:05:00,118.69,118.69,118.64,118.64,6000.0,118.6331,118.6331,118.5832,118.5832,6000.0
2016-07-22 14:10:00,118.65,118.7,118.65,118.7,500.0,118.5932,118.6431,118.5932,118.6431,500.0
2016-07-22 14:15:00,118.72,118.72,118.72,118.72,300.0,118.6631,118.6631,118.6631,118.6631,300.0
2016-07-22 14:20:00,118.72,118.85,118.72,118.85,700.0,118.6631,118.7931,118.6631,118.7931,700.0
2016-07-22 14:25:00,118.85,118.88,118.85,118.88,500.0,118.7931,118.8231,118.7931,118.8231,500.0
2016-07-22 14:30:00,118.88,118.88,118.88,118.88,0.0,118.8231,118.8231,118.8231,118.8231,0.0
2016-07-22 14:35:00,118.86,118.96,118.86,118.96,700.0,118.8031,118.903,118.8031,118.903,700.0
2016-07-22 14:40:00,119.0,119.0,118.93,119.0,1675.0,118.943,118.943,118.873,118.943,1675.0
2016-07-22 14:45:00,118.96,119.14,118.95,119.13,1100.0,118.903,119.0829,118.893,119.0729,1100.0
2016-07-22 14:50:00,119.06,119.12,119.01,119.02,530.0,119.003,119.0629,118.953,118.963,530.0
2016-07-22 14:55:00,119.02,119.02,119.02,119.02,0.0,118.963,118.963,118.963,118.963,0.0
2016-07-22 15:00:00,119.04,119.15,119.04,119.07,800.0,118.983,119.0929,118.983,119.013,800.0
2016-07-22 15:05:00,119.07,119.07,118.97,119.05,3278.0,119.013,119.013,118.913,118.993,3278.0
2016-07-22 15:10:00,118.99,119.01,118.97,118.99,2739.0,118.933,118.953,118.913,118.933,2739.0
2016-07-22 15:15:00,118.95,118.96,118.89,118.9,1400.0,118.893,118.903,118.8331,118.843,1400.0
2016-07-22 15:20:00,118.96,118.98,118.92,118.98,1200.0,118.903,118.923,118.863,118.923,1200.0
2016-07-22 15:25:00,118.98,118.98,118.91,118.91,200.0,118.923,118.923,118.853,118.853,200.0
2016-07-22 15:30:00,118.91,118.91,118.91,118.91,200.0,118.853,118.853,118.853,118.853,200.0
2016-07-22 15:35:00,118.92,118.96,118.91,118.94,1827.0,118.863,118.903,118.853,118.883,1827.0
2016-07-22 15:40:00,118.92,118.94,118.86,118.88,2300.0,118.863,118.883,118.8031,118.8231,2300.0
2016-07-22 15:45:00,118.89,118.9,118.78,118.83,1600.0,118.8331,118.843,118.7231,118.7731,1600.0
2016-07-22 15:50:00,118.83,119.0,118.81,118.92,4200.0,118.7731,118.943,118.7531,118.863,4200.0
2016-07-22 15:55:00,118.9,118.98,118.85,118.93,5526.0,118.843,118.923,118.7931,118.873,5526.0
2016-07-25 09:30:00,118.94,119.63,118.67,119.0,2072.0,118.883,119.5727,118.6132,118.943,2072.0
2016-07-25 09:35:00,119.0,119.0,119.0,119.0,0.0,118.943,118.943,118.943,118.943,0.0
2016-07-25 09:40:00,118.99,118.99,118.99,118.99,100.0,118.933,118.933,118.933,118.933,100.0
2016-07-25 09:45:00,119.01,119.01,119.0,119.0,300.0,118.953,118.953,118.943,118.943,300.0
2016-07-25 09:50:00,118.96,118.97,118.83,118.97,500.0,118.903,118.913,118.7731,118.913,500.0
2016-07-25 09:55:00,118.82,118.82,118.78,118.78,400.0,118.7631,118.7631,118.7231,118.7231,400.0
2016-07-25 10:00:00,118.71,118.71,118.71,118.71,100.0,118.6531,118.6531,118.6531,118.6531,100.0
2016-07-25 10:05:00,118.71,118.71,118.71,118.71,0.0,118.6531,118.6531,118.6531,118.6531,0.0
2016-07-25 10:10:00,118.71,118.71,118.71,118.71,0.0,118.6531,118.6531,118.6531,118.6531,0.0
2016-07-25 10:15:00,118.53,118.53,118.25,118.25,700.0,118.4732,118.4732,118.1934,118.1934,700.0
2016-07-25 10:20:00,118.25,118.25,118.25,118.25,0.0,118.1934,118.1934,118.1934,118.1934,0.0
2016-07-25 10:25:00,118.33,118.33,118.33,118.33,100.0,118.2733,118.2733,118.2733,118.2733,100.0
2016-07-25 10:30:00,118.25,118.25,118.25,118.25,100.0,118.1934,118.1934,118.1934,118.1934,100.0
2016-07-25 10:35:00,118.25,118.25,118.25,118.25,0.0,118.1934,118.1934,118.1934,118.1934,0.0
2016-07-25 10:40:00,118.33,118.35,118.33,118.34,500.0,118.2733,118.2933,118.2733,118.2833,500.0
2016-07-25 10:45:00,118.29,118.49,118.23,118.23,700.0,118.2333,118.4332,118.1734,118.1734,700.0
2016-07-25 10:50:00,118.39,118.49,118.39,118.41,500.0,118.3333,118.4332,118.3333,118.3533,500.0
2016-07-25 10:55:00,118.43,118.43,118.32,118.32,600.0,118.3733,118.3733,118.2633,118.2633,600.0
2016-07-25 11:00:00,118.26,118.26,118.08,118.08,300.0,118.2034,118.2034,118.0234,118.0234,300.0
2016-07-25 11:05:00,118.08,118.08,118.08,118.08,0.0,118.0234,118.0234,118.0234,118.0234,0.0
2016-07-25 11:10:00,118.01,118.01,118.01,118.01,200.0,117.9535,117.9535,117.9535,117.9535,200.0
2016-07-25 11:15:00,118.0,118.0,117.93,117.94,300.0,117.9435,117.9435,117.8735,117.8835,300.0
2016-07-25 11:20:00,117.79,118.05,117.78,117.87,1000.0,117.7336,117.9935,117.7236,117.8135,1000.0
2016-07-25 11:25:00,118.06,118.06,118.06,118.06,100.0,118.0034,118.0034,118.0034,118.0034,100.0
2016-07-25 11:30:00,117.96,117.96,117.96,117.96,200.0,117.9035,117.9035,117.9035,117.9035,200.0
2016-07-25 11:35:00,117.96,117.96,117.96,117.96,0.0,117.9035,117.9035,117.9035,117.9035,0.0
2016-07-25 11:40:00,117.85,117.85,117.07,117.08,5210.0,117.7935,117.7935,117.0139,117.0239,5210.0
2016-07-25 11:45:00,117.07,117.23,116.47,117.23,5545.0,117.0139,117.1738,116.4142,117.1738,5545.0
2016-07-25 11:50:00,116.97,117.26,116.97,117.25,800.0,116.914,117.2038,116.914,117.1938,800.0
2016-07-25 11:55:00,117.27,117.37,117.27,117.37,300.0,117.2138,117.3138,117.2138,117.3138,300.0
2016-07-25 12:00:00,117.39,117.39,117.39,117.39,300.0,117.3338,117.3338,117.3338,117.3338,300.0
2016-07-25 12:05:00,117.39,117.39,117.39,117.39,0.0,117.3338,117.3338,117.3338,117.3338,0.0
2016-07-25 12:10:00,117.55,117.55,117.55,117.55,100.0,117.4937,117.4937,117.4937,117.4937,100.0
2016-07-25 12:15:00,117.46,117.53,117.31,117.32,1000.0,117.4037,117.4737,117.2538,117.2638,1000.0
2016-07-25 12:20:00,117.46,117.67,117.46,117.55,900.0,117.4037,117.6136,117.4037,117.4937,900.0
2016-07-25 12:25:00,117.55,117.55,117.55,117.55,0.0,117.4937,117.4937,117.4937,117.4937,0.0
2016-07-25 12:30:00,117.55,117.55,117.55,117.55,0.0,117.4937,117.4937,117.4937,117.4937,0.0
2016-07-25 12:35:00,117.64,117.71,117.64,117.71,310.0,117.5836,117.6536,117.5836,117.6536,310.0
2016-07-25 12:40:00,117.66,117.71,117.65,117.66,1400.0,117.6036,117.6536,117.5936,117.6036,1400.0
2016-07-25 12:45:00,117.69,117.7,117.65,117.7,400.0,117.6336,117.6436,117.5936,117.6436,400.0
2016-07-25 12:50:00,117.75,117.75,117.53,117.53,1277.0,117.6936,117.6936,117.4737,117.4737,1277.0
2016-07-25 12:55:00,117.67,117.67,117.67,117.67,100.0,117.6136,117.6136,117.6136,117.6136,100.0
2016-07-25 13:00:00,117.63,117.63,117.63,117.63,200.0,117.5737,117.5737,117.5737,117.5737,200.0
2016-07-25 13:05:00,117.65,117.65,117.65,117.65,400.0,117.5936,117.5936,117.5936,117.5936,400.0
2016-07-25 13:10:00,117.69,117.73,117.69,117.72,1000.0,117.6336,117.6736,117.6336,117.6636,1000.0
2016-07-25 13:15:00,117.68,117.73,117.68,117.7,700.0,117.6236,117.6736,117.6236,117.6436,700.0
2016-07-25 13:20:00,117.84,117.85,117.69,117.7,1300.0,117.7836,117.7935,117.6336,117.6436,1300.0
2016-07-25 13:25:00,117.71,117.86,117.71,117.78,1000.0,117.6536,117.8035,117.6536,117.7236,1000.0
2016-07-25 13:30:00,117.75,117.75,117.68,117.7,900.0,117.6936,117.6936,117.6236,117.6436,900.0
2016-07-25 13:35:00,117.7,117.74,117.7,117.71,1240.0,117.6436,117.6836,117.6436,117.6536,1240.0
2016-07-25 13:40:00,117.71,117.95,117.7,117.7,1300.0,117.6536,117.8935,117.6436,117.6436,1300.0
2016-07-25 13:45:00,117.7,117.7,117.7,117.7,800.0,117.6436,117.6436,117.6436,117.6436,800.0
2016-07-25 13:50:00,117.7,117.7,117.62,117.62,400.0,117.6436,117.6436,117.5637,117.5637,400.0
2016-07-25 13:55:00,117.68,117.68,117.68,117.68,100.0,117.6236,117.6236,117.6236,117.6236,100.0
2016-07-25 14:00:00,117.6,117.71,117.6,117.7,700.0,117.5437,117.6536,117.5437,117.6436,700.0
2016-07-25 14:05:00,117.7,117.7,117.7,117.7,300.0,117.6436,117.6436,117.6436,117.6436,300.0
2016-07-25 14:10:00,117.67,117.7,117.66,117.7,500.0,117.6136,117.6436,117.6036,117.6436,500.0
2016-07-25 14:15:00,117.7,117.78,117.7,117.7,600.0,117.6436,117.7236,117.6436,117.6436,600.0
2016-07-25 14:20:00,117.7,117.7,117.7,117.7,0.0,117.6436,117.6436,117.6436,117.6436,0.0
2016-07-25 14:25:00,117.64,117.73,117.64,117.73,300.0,117.5836,117.6736,117.5836,117.6736,300.0
2016-07-25 14:30:00,117.68,117.68,117.68,117.68,300.0,117.6236,117.6236,117.6236,117.6236,300.0
2016-07-25 14:35:00,117.71,117.73,117.71,117.73,200.0,117.6536,117.6736,117.6536,117.6736,200.0
2016-07-25 14:40:00,117.73,117.73,117.73,117.73,0.0,117.6736,117.6736,117.6736,117.6736,0.0
2016-07-25 14:45:00,117.74,117.75,117.74,117.74,200.0,117.6836,117.6936,117.6836,117.6836,200.0
2016-07-25 14:50:00,117.8,117.8,117.8,117.8,300.0,117.7436,117.7436,117.7436,117.7436,300.0
2016-07-25 14:55:00,117.79,117.79,117.59,117.59,500.0,117.7336,117.7336,117.5337,117.5337,500.0
2016-07-25 15:00:00,117.68,117.68,117.59,117.59,200.0,117.6236,117.6236,117.5337,117.5337,200.0
2016-07-25 15:05:00,117.69,117.72,117.64,117.64,458.0,117.6336,117.6636,117.5836,117.5836,458.0
2016-07-25 15:10:00,117.63,117.7,117.63,117.63,1000.0,117.5737,117.6436,117.5737,117.5737,1000.0
2016-07-25 15:15:00,117.63,117.63,117.63,117.63,0.0,117.5737,117.5737,117.5737,117.5737,0.0
2016-07-25 15:20:00,117.69,117.69,117.69,117.69,100.0,117.6336,117.6336,117.6336,117.6336,100.0
2016-07-25 15:25:00,117.63,117.63,117.56,117.56,1100.0,117.5737,117.5737,117.5037,117.5037,1100.0
2016-07-25 15:30:00,117.61,117.7,117.59,117.59,516.0,117.5537,117.6436,117.5337,117.5337,516.0
2016-07-25 15:35:00,117.61,117.68,117.61,117.64,300.0,117.5537,117.6236,117.5537,117.5836,300.0
2016-07-25 15:40:00,117.7,117.77,117.66,117.75,2300.0,117.6436,117.7136,117.6036,117.6936,2300.0
2016-07-25 15:45:00,117.74,117.74,117.68,117.7,1704.0,117.6836,117.6836,117.6236,117.6436,1704.0
2016-07-25 15:50:00,117.7,117.75,117.64,117.66,2100.0,117.6436,117.6936,117.5836,117.6036,2100.0
2016-07-25 15:55:00,117.72,117.83,117.66,117.83,8255.0,117.6636,117.7736,117.6036,117.7736,8255.0
2016-07-26 09:30:00,117.95,117.95,117.92,117.92,378.0,117.8935,117.8935,117.8635,117.8635,378.0
2016-07-26 09:35:00,117.98,118.39,117.98,118.39,800.0,117.9235,118.3333,117.9235,118.3333,800.0
2016-07-26 09:40:00,118.44,118.44,118.42,118.42,1200.0,118.3833,118.3833,118.3633,118.3633,1200.0
2016-07-26 09:45:00,118.83,118.83,118.23,118.28,300.0,118.7731,118.7731,118.1734,118.2233,300.0
2016-07-26 09:50:00,118.28,118.28,118.28,118.28,0.0,118.2233,118.2233,118.2233,118.2233,0.0
2016-07-26 09:55:00,118.59,118.59,118.59,118.59,100.0,118.5332,118.5332,118.5332,118.5332,100.0
2016-07-26 10:00:00,118.48,118.5,118.48,118.5,200.0,118.4232,118.4432,118.4232,118.4432,200.0
2016-07-26 10:05:00,118.49,118.49,118.34,118.36,900.0,118.4332,118.4332,118.2833,118.3033,900.0
2016-07-26 10:10:00,118.26,118.26,118.2,118.22,300.0,118.2034,118.2034,118.1434,118.1634,300.0
2016-07-26 10:15:00,118.09,118.09,118.08,118.08,500.0,118.0334,118.0334,118.0234,118.0234,500.0
2016-07-26 10:20:00,118.03,118.06,118.01,118.01,600.0,117.9735,118.0034,117.9535,117.9535,600.0
2016-07-26 10:25:00,117.92,117.94,117.92,117.94,200.0,117.8635,117.8835,117.8635,117.8835,200.0
2016-07-26 10:30:00,118.05,118.05,118.02,118.02,200.0,117.9935,117.9935,117.9635,117.9635,200.0
2016-07-26 10:35:00,118.02,118.13,118.02,118.13,500.0,117.9635,118.0734,117.9635,118.0734,500.0
2016-07-26 10:40:00,118.2,118.23,118.0,118.0,4315.0,118.1434,118.1734,117.9435,117.9435,4315.0
2016-07-26 10:45:00,118.09,118.09,118.09,118.09,100.0,118.0334,118.0334,118.0334,118.0334,100.0
2016-07-26 10:50:00,118.02,118.02,117.64,117.64,500.0,117.9635,117.9635,117.5836,117.5836,500.0
2016-07-26 10:55:00,117.17,117.32,117.12,117.12,900.0,117.1139,117.2638,117.0639,117.0639,900.0
2016-07-26 11:00:00,117.0,117.0,116.96,116.96,400.0,116.944,116.944,116.904,116.904,400.0
2016-07-26 11:05:00,116.98,117.09,116.98,117.08,500.0,116.924,117.0339,116.924,117.0239,500.0
2016-07-26 11:10:00,117.08,117.08,117.08,117.08,0.0,117.0239,117.0239,117.0239,117.0239,0.0
2016-07-26 11:15:00,117.1,117.1,117.09,117.1,140.0,117.0439,117.0439,117.0339,117.0439,140.0
2016-07-26 11:20:00,117.25,117.25,117.25,117.25,100.0,117.1938,117.1938,117.1938,117.1938,100.0
2016-07-26 11:25:00,117.32,117.38,117.32,117.38,200.0,117.2638,117.3238,117.2638,117.3238,200.0
2016-07-26 11:30:00,117.38,117.38,117.38,117.38,100.0,117.3238,117.3238,117.3238,117.3238,100.0
2016-07-26 11:35:00,117.32,117.38,117.32,117.38,200.0,117.2638,117.3238,117.2638,117.3238,200.0
2016-07-26 11:40:00,117.39,117.39,117.39,117.39,100.0,117.3338,117.3338,117.3338,117.3338,100.0
2016-07-26 11:45:00,117.46,117.6,117.45,117.49,900.0,117.4037,117.5437,117.3937,117.4337,900.0
2016-07-26 11:50:00,117.72,117.72,117.66,117.7,500.0,117.6636,117.6636,117.6036,117.6436,500.0
2016-07-26 11:55:00,117.74,117.76,117.7,117.7,300.0,117.6836,117.7036,117.6436,117.6436,300.0
2016-07-26 12:00:00,117.75,117.75,117.7,117.7,300.0,117.6936,117.6936,117.6436,117.6436,300.0
2016-07-26 12:05:00,117.83,117.83,117.75,117.75,700.0,117.7736,117.7736,117.6936,117.6936,700.0
2016-07-26 12:10:00,117.71,117.75,117.71,117.75,300.0,117.6536,117.6936,117.6536,117.6936,300.0
2016-07-26 12:15:00,117.75,117.75,117.75,117.75,200.0,117.6936,117.6936,117.6936,117.6936,200.0
2016-07-26 12:20:00,117.9,117.99,117.9,117.9,900.0,117.8435,117.9335,117.8435,117.8435,900.0
2016-07-26 12:25:00,117.9,118.0,117.9,118.0,300.0,117.8435,117.9435,117.8435,117.9435,300.0
2016-07-26 12:30:00,117.97,118.09,117.97,118.0,400.0,117.9135,118.0334,117.9135,117.9435,400.0
2016-07-26 12:35:00,117.95,117.95,117.91,117.91,300.0,117.8935,117.8935,117.8535,117.8535,300.0
2016-07-26 12:40:00,117.91,117.91,117.91,117.91,0.0,117.8535,117.8535,117.8535,117.8535,0.0
2016-07-26 12:45:00,117.91,117.91,117.91,117.91,0.0,117.8535,117.8535,117.8535,117.8535,0.0
2016-07-26 12:50:00,117.91,117.91,117.91,117.91,0.0,117.8535,117.8535,117.8535,117.8535,0.0
2016-07-26 12:55:00,117.83,117.88,117.83,117.88,350.0,117.7736,117.8235,117.7736,117.8235,350.0
2016-07-26 13:00:00,117.89,117.89,117.89,117.89,100.0,117.8335,117.8335,117.8335,117.8335,100.0
2016-07-26 13:05:00,117.8,117.8,117.8,117.8,100.0,117.7436,117.7436,117.7436,117.7436,100.0
2016-07-26 13:10:00,117.87,117.87,117.75,117.75,400.0,117.8135,117.8135,117.6936,117.6936,400.0
2016-07-26 13:15:00,117.75,117.75,117.75,117.75,0.0,117.6936,117.6936,117.6936,117.6936,0.0
2016-07-26 13:20:00,117.76,117.76,117.64,117.64,500.0,117.7036,117.7036,117.5836,117.5836,500.0
2016-07-26 13:25:00,117.56,117.56,117.51,117.52,300.0,117.5037,117.5037,117.4537,117.4637,300.0
2016-07-26 13:30:00,117.61,117.8,117.36,117.42,2521.0,117.5537,117.7436,117.3038,117.3638,2521.0
2016-07-26 13:35:00,117.51,117.63,117.47,117.48,1400.0,117.4537,117.5737,117.4137,117.4237,1400.0
2016-07-26 13:40:00,117.63,117.64,117.59,117.59,300.0,117.5737,117.5836,117.5337,117.5337,300.0
2016-07-26 13:45:00,117.59,117.59,117.48,117.48,400.0,117.5337,117.5337,117.4237,117.4237,400.0
2016-07-26 13:50:00,117.44,117.44,117.44,117.44,100.0,117.3837,117.3837,117.3837,117.3837,100.0
2016-07-26 13:55:00,117.55,117.58,117.55,117.57,500.0,117.4937,117.5237,117.4937,117.5137,500.0
2016-07-26 14:00:00,117.73,117.73,117.73,117.73,100.0,117.6736,117.6736,117.6736,117.6736,100.0
2016-07-26 14:05:00,117.64,117.64,117.62,117.62,310.0,117.5836,117.5836,117.5637,117.5637,310.0
2016-07-26 14:10:00,117.55,117.63,117.54,117.63,400.0,117.4937,117.5737,117.4837,117.5737,400.0
2016-07-26 14:15:00,117.52,117.52,117.51,117.51,400.0,117.4637,117.4637,117.4537,117.4537,400.0
2016-07-26 14:20:00,117.57,117.73,117.57,117.73,600.0,117.5137,117.6736,117.5137,117.6736,600.0
2016-07-26 14:25:00,117.71,117.73,117.61,117.61,1700.0,117.6536,117.6736,117.5537,117.5537,1700.0
2016-07-26 14:30:00,117.6,117.65,117.59,117.59,700.0,117.5437,117.5936,117.5337,117.5337,700.0
2016-07-26 14:35:00,117.62,117.7,117.49,117.49,500.0,117.5637,117.6436,117.4337,117.4337,500.0
2016-07-26 14:40:00,117.52,117.52,117.52,117.52,100.0,117.4637,117.4637,117.4637,117.4637,100.0
2016-07-26 14:45:00,117.54,117.59,117.46,117.46,1170.0,117.4837,117.5337,117.4037,117.4037,1170.0
2016-07-26 14:50:00,117.54,117.65,117.54,117.65,400.0,117.4837,117.5936,117.4837,117.5936,400.0
2016-07-26 14:55:00,117.65,117.65,117.65,117.65,0.0,117.5936,117.5936,117.5936,117.5936,0.0
2016-07-26 15:00:00,117.65,117.65,117.53,117.58,946.0,117.5936,117.5936,117.4737,117.5237,946.0
2016-07-26 15:05:00,117.6,117.63,117.48,117.63,2500.0,117.5437,117.5737,117.4237,117.5737,2500.0
2016-07-26 15:10:00,117.64,117.72,117.64,117.72,600.0,117.5836,117.6636,117.5836,117.6636,600.0
2016-07-26 15:15:00,117.61,117.61,117.6,117.6,200.0,117.5537,117.5537,117.5437,117.5437,200.0
2016-07-26 15:20:00,117.56,117.64,117.49,117.52,700.0,117.5037,117.5836,117.4337,117.4637,700.0
2016-07-26 15:25:00,117.62,117.68,117.5,117.68,600.0,117.5637,117.6236,117.4437,117.6236,600.0
2016-07-26 15:30:00,117.7,117.7,117.61,117.61,850.0,117.6436,117.6436,117.5537,117.5537,850.0
2016-07-26 15:35:00,117.61,117.71,117.6,117.66,1373.0,117.5537,117.6536,117.5437,117.6036,1373.0
2016-07-26 15:40:00,117.71,117.73,117.64,117.71,2500.0,117.6536,117.6736,117.5836,117.6536,2500.0
2016-07-26 15:45:00,117.7,117.81,117.51,117.51,8000.0,117.6436,117.7536,117.4537,117.4537,8000.0
2016-07-26 15:50:00,117.54,117.6,117.49,117.57,2600.0,117.4837,117.5437,117.4337,117.5137,2600.0
2016-07-26 15:55:00,117.6,117.7,117.57,117.57,6644.0,117.5437,117.6436,117.5137,117.5137,6644.0
2016-07-27 09:30:00,117.92,118.26,117.67,118.26,1114.0,117.8635,118.2034,117.6136,118.2034,1114.0
2016-07-27 09:35:00,117.72,118.05,117.72,117.96,465.0,117.6636,117.9935,117.6636,117.9035,465.0
2016-07-27 09:40:00,117.69,117.91,117.51,117.69,814.0,117.6336,117.8535,117.4537,117.6336,814.0
2016-07-27 09:45:00,117.21,117.51,117.21,117.51,316.0,117.1539,117.4537,117.1539,117.4537,316.0
2016-07-27 09:50:00,117.5,117.5,117.46,117.49,500.0,117.4437,117.4437,117.4037,117.4337,500.0
2016-07-27 09:55:00,117.42,117.42,117.42,117.42,100.0,117.3638,117.3638,117.3638,117.3638,100.0
2016-07-27 10:00:00,117.42,117.42,117.42,117.42,0.0,117.3638,117.3638,117.3638,117.3638,0.0
2016-07-27 10:05:00,117.58,117.58,117.45,117.55,1100.0,117.5237,117.5237,117.3937,117.4937,1100.0
2016-07-27 10:10:00,117.43,117.51,117.42,117.43,500.0,117.3737,117.4537,117.3638,117.3737,500.0
2016-07-27 10:15:00,117.57,117.59,117.46,117.47,600.0,117.5137,117.5337,117.4037,117.4137,600.0
2016-07-27 10:20:00,117.44,117.44,117.37,117.44,500.0,117.3837,117.3837,117.3138,117.3837,500.0
2016-07-27 10:25:00,117.38,117.38,117.38,117.38,100.0,117.3238,117.3238,117.3238,117.3238,100.0
2016-07-27 10:30:00,117.57,117.65,117.56,117.65,443.0,117.5137,117.5936,117.5037,117.5936,443.0
2016-07-27 10:35:00,117.61,117.64,117.53,117.54,1620.0,117.5537,117.5836,117.4737,117.4837,1620.0
2016-07-27 10:40:00,117.62,117.62,117.43,117.49,600.0,117.5637,117.5637,117.3737,117.4337,600.0
2016-07-27 10:45:00,117.19,117.26,117.19,117.25,200.0,117.1339,117.2038,117.1339,117.1938,200.0
2016-07-27 10:50:00,117.35,117.42,117.35,117.42,900.0,117.2938,117.3638,117.2938,117.3638,900.0
2016-07-27 10:55:00,117.42,117.42,117.42,117.42,0.0,117.3638,117.3638,117.3638,117.3638,0.0
2016-07-27 11:00:00,117.38,117.49,117.37,117.49,371.0,117.3238,117.4337,117.3138,117.4337,371.0
2016-07-27 11:05:00,117.57,117.57,117.57,117.57,100.0,117.5137,117.5137,117.5137,117.5137,100.0
2016-07-27 11:10:00,117.59,117.64,117.41,117.41,1500.0,117.5337,117.5836,117.3538,117.3538,1500.0
2016-07-27 11:15:00,117.48,117.62,117.48,117.62,500.0,117.4237,117.5637,117.4237,117.5637,500.0
2016-07-27 11:20:00,117.58,117.6,117.53,117.56,2200.0,117.5237,117.5437,117.4737,117.5037,2200.0
2016-07-27 11:25:00,117.6,117.68,117.53,117.6,1295.0,117.5437,117.6236,117.4737,117.5437,1295.0
2016-07-27 11:30:00,117.51,117.51,117.51,117.51,200.0,117.4537,117.4537,117.4537,117.4537,200.0
2016-07-27 11:35:00,117.5,117.54,117.45,117.45,300.0,117.4437,117.4837,117.3937,117.3937,300.0
2016-07-27 11:40:00,117.41,117.45,117.38,117.38,300.0,117.3538,117.3937,117.3238,117.3238,300.0
2016-07-27 11:45:00,117.38,117.38,117.38,117.38,100.0,117.3238,117.3238,117.3238,117.3238,100.0
2016-07-27 11:50:00,117.4,117.5,117.4,117.5,500.0,117.3438,117.4437,117.3438,117.4437,500.0
2016-07-27 11:55:00,117.4,117.4,117.4,117.4,200.0,117.3438,117.3438,117.3438,117.3438,200.0
2016-07-27 12:00:00,117.4,117.4,117.4,117.4,0.0,117.3438,117.3438,117.3438,117.3438,0.0
2016-07-27 12:05:00,117.29,117.29,117.29,117.29,100.0,117.2338,117.2338,117.2338,117.2338,100.0
2016-07-27 12:10:00,117.27,117.27,117.2,117.2,300.0,117.2138,117.2138,117.1439,117.1439,300.0
2016-07-27 12:15:00,117.27,117.45,117.26,117.45,500.0,117.2138,117.3937,117.2038,117.3937,500.0
2016-07-27 12:20:00,117.45,117.45,117.45,117.45,0.0,117.3937,117.3937,117.3937,117.3937,0.0
2016-07-27 12:25:00,117.23,117.23,117.23,117.23,100.0,117.1738,117.1738,117.1738,117.1738,100.0
2016-07-27 12:30:00,117.19,117.19,117.08,117.09,700.0,117.1339,117.1339,117.0239,117.0339,700.0
2016-07-27 12:35:00,117.11,117.11,117.08,117.1,400.0,117.0539,117.0539,117.0239,117.0439,400.0
2016-07-27 12:40:00,117.17,117.17,117.11,117.12,400.0,117.1139,117.1139,117.0539,117.0639,400.0
2016-07-27 12:45:00,117.14,117.14,117.13,117.14,100.0,117.0839,117.0839,117.0739,117.0839,100.0
2016-07-27 12:50:00,117.07,117.12,117.07,117.12,200.0,117.0139,117.0639,117.0139,117.0639,200.0
2016-07-27 12:55:00,117.12,117.12,117.05,117.06,200.0,117.0639,117.0639,116.9939,117.0039,200.0
2016-07-27 13:00:00,117.15,117.15,117.11,117.11,500.0,117.0939,117.0939,117.0539,117.0539,500.0
2016-07-27 13:05:00,117.19,117.19,117.19,117.19,100.0,117.1339,117.1339,117.1339,117.1339,100.0
2016-07-27 13:10:00,117.19,117.19,117.19,117.19,0.0,117.1339,117.1339,117.1339,117.1339,0.0
2016-07-27 13:15:00,117.19,117.19,117.19,117.19,0.0,117.1339,117.1339,117.1339,117.1339,0.0
2016-07-27 13:20:00,117.19,117.19,117.19,117.19,0.0,117.1339,117.1339,117.1339,117.1339,0.0
2016-07-27 13:25:00,117.22,117.22,117.22,117.22,100.0,117.1639,117.1639,117.1639,117.1639,100.0
2016-07-27 13:30:00,117.28,117.28,117.16,117.16,300.0,117.2238,117.2238,117.1039,117.1039,300.0
2016-07-27 13:35:00,117.23,117.23,117.23,117.23,100.0,117.1738,117.1738,117.1738,117.1738,100.0
2016-07-27 13:40:00,117.4,117.4,117.4,117.4,100.0,117.3438,117.3438,117.3438,117.3438,100.0
2016-07-27 13:45:00,117.43,117.49,117.43,117.45,400.0,117.3737,117.4337,117.3737,117.3937,400.0
2016-07-27 13:50:00,117.45,117.45,117.45,117.45,0.0,117.3937,117.3937,117.3937,117.3937,0.0
2016-07-27 13:55:00,117.56,117.59,117.38,117.38,2700.0,117.5037,117.5337,117.3238,117.3238,2700.0
2016-07-27 14:00:00,117.31,117.48,117.18,117.18,1700.0,117.2538,117.4237,117.1239,117.1239,1700.0
2016-07-27 14:05:00,117.12,117.21,117.1,117.21,500.0,117.0639,117.1539,117.0439,117.1539,500.0
2016-07-27 14:10:00,117.1,117.34,117.1,117.29,1200.0,117.0439,117.2838,117.0439,117.2338,1200.0
2016-07-27 14:15:00,117.44,117.54,117.39,117.46,2600.0,117.3837,117.4837,117.3338,117.4037,2600.0
2016-07-27 14:20:00,117.45,117.52,117.44,117.45,1699.0,117.3937,117.4637,117.3837,117.3937,1699.0
2016-07-27 14:25:00,117.45,117.47,117.41,117.41,800.0,117.3937,117.4137,117.3538,117.3538,800.0
2016-07-27 14:30:00,117.45,117.47,117.36,117.39,1500.0,117.3937,117.4137,117.3038,117.3338,1500.0
2016-07-27 14:35:00,117.45,117.45,117.41,117.42,1200.0,117.3937,117.3937,117.3538,117.3638,1200.0
2016-07-27 14:40:00,117.37,117.37,117.3,117.35,900.0,117.3138,117.3138,117.2438,117.2938,900.0
2016-07-27 14:45:00,117.35,117.35,117.35,117.35,0.0,117.2938,117.2938,117.2938,117.2938,0.0
2016-07-27 14:50:00,117.29,117.39,117.29,117.39,200.0,117.2338,117.3338,117.2338,117.3338,200.0
2016-07-27 14:55:00,117.29,117.49,117.29,117.44,1013.0,117.2338,117.4337,117.2338,117.3837,1013.0
2016-07-27 15:00:00,117.49,117.54,117.4,117.4,1600.0,117.4337,117.4837,117.3438,117.3438,1600.0
2016-07-27 15:05:00,117.4,117.57,117.39,117.41,1600.0,117.3438,117.5137,117.3338,117.3538,1600.0
2016-07-27 15:10:00,117.4,117.42,117.38,117.41,1900.0,117.3438,117.3638,117.3238,117.3538,1900.0
2016-07-27 15:15:00,117.46,117.46,117.43,117.43,300.0,117.4037,117.4037,117.3737,117.3737,300.0
2016-07-27 15:20:00,117.4,117.4,117.34,117.34,900.0,117.3438,117.3438,117.2838,117.2838,900.0
2016-07-27 15:25:00,117.36,117.45,117.26,117.38,900.0,117.3038,117.3937,117.2038,117.3238,900.0
2016-07-27 15:30:00,117.31,117.46,117.3,117.44,1500.0,117.2538,117.4037,117.2438,117.3837,1500.0
2016-07-27 15:35:00,117.49,117.55,117.45,117.55,1400.0,117.4337,117.4937,117.3937,117.4937,1400.0
2016-07-27 15:40:00,117.51,117.6,117.42,117.43,1910.0,117.4537,117.5437,117.3638,117.3737,1910.0
2016-07-27 15:45:00,117.43,117.43,117.18,117.24,2800.0,117.3737,117.3737,117.1239,117.1838,2800.0
2016-07-27 15:50:00,117.22,117.46,117.22,117.37,2300.0,117.1639,117.4037,117.1639,117.3138,2300.0
2016-07-27 15:55:00,117.36,117.56,117.32,117.56,8589.0,117.3038,117.5037,117.2638,117.5037,8589.0
2016-07-28 09:30:00,117.5,119.79,117.5,119.19,1786.0,117.4437,119.7326,117.4437,119.1329,1786.0
2016-07-28 09:35:00,118.32,118.32,118.32,118.32,100.0,118.2633,118.2633,118.2633,118.2633,100.0
2016-07-28 09:40:00,117.9,118.07,117.86,118.06,1600.0,117.8435,118.0134,117.8035,118.0034,1600.0
2016-07-28 09:45:00,117.86,117.86,117.4,117.47,5404.0,117.8035,117.8035,117.3438,117.4137,5404.0
2016-07-28 09:50:00,117.49,117.66,117.44,117.44,1500.0,117.4337,117.6036,117.3837,117.3837,1500.0
2016-07-28 09:55:00,117.43,117.44,117.36,117.37,800.0,117.3737,117.3837,117.3038,117.3138,800.0
2016-07-28 10:00:00,117.36,117.37,117.15,117.22,1900.0,117.3038,117.3138,117.0939,117.1639,1900.0
2016-07-28 10:05:00,117.15,117.19,116.94,117.08,3225.0,117.0939,117.1339,116.884,117.0239,3225.0
2016-07-28 10:10:00,117.08,117.09,116.71,116.71,2600.0,117.0239,117.0339,116.6541,116.6541,2600.0
2016-07-28 10:15:00,116.49,116.64,116.44,116.44,1600.0,116.4342,116.5841,116.3842,116.3842,1600.0
2016-07-28 10:20:00,116.42,116.45,116.21,116.22,1200.0,116.3642,116.3942,116.1543,116.1643,1200.0
2016-07-28 10:25:00,116.19,116.31,116.19,116.2,600.0,116.1343,116.2543,116.1343,116.1443,600.0
2016-07-28 10:30:00,116.3,116.3,116.08,116.08,1100.0,116.2443,116.2443,116.0244,116.0244,1100.0
2016-07-28 10:35:00,116.17,116.25,116.08,116.12,700.0,116.1144,116.1943,116.0244,116.0644,700.0
2016-07-28 10:40:00,116.29,116.35,116.08,116.08,1200.0,116.2343,116.2943,116.0244,116.0244,1200.0
2016-07-28 10:45:00,116.08,116.08,115.97,115.97,700.0,116.0244,116.0244,115.9144,115.9144,700.0
2016-07-28 10:50:00,116.18,116.18,115.97,115.97,500.0,116.1243,116.1243,115.9144,115.9144,500.0
2016-07-28 10:55:00,116.02,116.15,115.97,116.13,1800.0,115.9644,116.0944,115.9144,116.0744,1800.0
2016-07-28 11:00:00,116.09,116.13,116.08,116.13,1306.0,116.0344,116.0744,116.0244,116.0744,1306.0
2016-07-28 11:05:00,116.18,116.25,115.98,115.98,3295.0,116.1243,116.1943,115.9244,115.9244,3295.0
2016-07-28 11:10:00,115.97,116.03,115.83,115.89,1200.0,115.9144,115.9744,115.7745,115.8345,1200.0
2016-07-28 11:15:00,116.01,116.01,115.91,115.91,700.0,115.9544,115.9544,115.8545,115.8545,700.0
2016-07-28 11:20:00,116.08,116.08,115.94,115.94,400.0,116.0244,116.0244,115.8845,115.8845,400.0
2016-07-28 11:25:00,115.94,116.11,115.94,116.11,450.0,115.8845,116.0544,115.8845,116.0544,450.0
2016-07-28 11:30:00,116.17,116.3,116.01,116.01,3722.0,116.1144,116.2443,115.9544,115.9544,3722.0
2016-07-28 11:35:00,115.99,116.09,115.94,116.02,2400.0,115.9344,116.0344,115.8845,115.9644,2400.0
2016-07-28 11:40:00,115.97,116.02,115.94,115.95,500.0,115.9144,115.9644,115.8845,115.8945,500.0
2016-07-28 11:45:00,116.04,116.04,115.94,115.94,300.0,115.9844,115.9844,115.8845,115.8845,300.0
2016-07-28 11:50:00,115.94,116.06,115.94,115.95,400.0,115.8845,116.0044,115.8845,115.8945,400.0
2016-07-28 11:55:00,116.07,116.14,115.95,115.95,600.0,116.0144,116.0844,115.8945,115.8945,600.0
2016-07-28 12:00:00,115.96,116.1,115.95,116.05,900.0,115.9045,116.0444,115.8945,115.9944,900.0
2016-07-28 12:05:00,115.98,115.98,115.92,115.92,900.0,115.9244,115.9244,115.8645,115.8645,900.0
2016-07-28 12:10:00,115.94,116.03,115.89,115.89,3300.0,115.8845,115.9744,115.8345,115.8345,3300.0
2016-07-28 12:15:00,115.89,115.98,115.81,115.91,1200.0,115.8345,115.9244,115.7545,115.8545,1200.0
2016-07-28 12:20:00,115.92,115.95,115.89,115.89,1200.0,115.8645,115.8945,115.8345,115.8345,1200.0
2016-07-28 12:25:00,115.86,115.86,115.43,115.44,2940.0,115.8045,115.8045,115.3747,115.3847,2940.0
2016-07-28 12:30:00,115.67,115.71,115.6,115.71,500.0,115.6146,115.6546,115.5446,115.6546,500.0
2016-07-28 12:35:00,115.65,115.67,115.64,115.67,300.0,115.5946,115.6146,115.5846,115.6146,300.0
2016-07-28 12:40:00,115.69,115.78,115.61,115.66,900.0,115.6346,115.7245,115.5546,115.6046,900.0
2016-07-28 12:45:00,115.91,115.91,115.79,115.79,300.0,115.8545,115.8545,115.7345,115.7345,300.0
2016-07-28 12:50:00,115.92,115.92,115.67,115.67,900.0,115.8645,115.8645,115.6146,115.6146,900.0
2016-07-28 12:55:00,115.71,115.78,115.7,115.7,1200.0,115.6546,115.7245,115.6446,115.6446,1200.0
2016-07-28 13:00:00,115.72,115.82,115.7,115.72,1600.0,115.6646,115.7645,115.6446,115.6646,1600.0
2016-07-28 13:05:00,115.74,115.89,115.72,115.72,2100.0,115.6846,115.8345,115.6646,115.6646,2100.0
2016-07-28 13:10:00,115.76,115.93,115.75,115.93,1200.0,115.7045,115.8745,115.6946,115.8745,1200.0
2016-07-28 13:15:00,115.84,115.89,115.76,115.83,1900.0,115.7845,115.8345,115.7045,115.7745,1900.0
2016-07-28 13:20:00,115.85,115.85,115.62,115.62,2500.0,115.7945,115.7945,115.5646,115.5646,2500.0
2016-07-28 13:25:00,115.66,115.79,115.64,115.66,1800.0,115.6046,115.7345,115.5846,115.6046,1800.0
2016-07-28 13:30:00,115.74,115.81,115.67,115.81,2100.0,115.6846,115.7545,115.6146,115.7545,2100.0
2016-07-28 13:35:00,115.74,115.84,115.73,115.82,1300.0,115.6846,115.7845,115.6746,115.7645,1300.0
2016-07-28 13:40:00,115.76,115.95,115.76,115.95,1700.0,115.7045,115.8945,115.7045,115.8945,1700.0
2016-07-28 13:45:00,115.9,115.97,115.84,115.97,1000.0,115.8445,115.9144,115.7845,115.9144,1000.0
2016-07-28 13:50:00,115.98,116.09,115.95,116.08,2222.0,115.9244,116.0344,115.8945,116.0244,2222.0
2016-07-28 13:55:00,116.1,116.1,115.98,116.1,3999.0,116.0444,116.0444,115.9244,116.0444,3999.0
2016-07-28 14:00:00,116.1,116.1,115.97,115.97,2300.0,116.0444,116.0444,115.9144,115.9144,2300.0
2016-07-28 14:05:00,115.97,116.05,115.97,115.99,1900.0,115.9144,115.9944,115.9144,115.9344,1900.0
2016-07-28 14:10:00,115.99,116.09,115.96,116.02,2900.0,115.9344,116.0344,115.9045,115.9644,2900.0
2016-07-28 14:15:00,115.97,116.05,115.96,115.96,5085.0,115.9144,115.9944,115.9045,115.9045,5085.0
2016-07-28 14:20:00,115.94,116.0,115.88,115.98,1900.0,115.8845,115.9444,115.8245,115.9244,1900.0
2016-07-28 14:25:00,116.06,116.07,115.99,116.07,600.0,116.0044,116.0144,115.9344,116.0144,600.0
2016-07-28 14:30:00,116.0,116.07,115.98,116.07,2250.0,115.9444,116.0144,115.9244,116.0144,2250.0
2016-07-28 14:35:00,116.05,116.08,115.94,115.94,2280.0,115.9944,116.0244,115.8845,115.8845,2280.0
2016-07-28 14:40:00,115.96,116.01,115.87,116.01,1400.0,115.9045,115.9544,115.8145,115.9544,1400.0
2016-07-28 14:45:00,115.98,116.04,115.98,116.04,500.0,115.9244,115.9844,115.9244,115.9844,500.0
2016-07-28 14:50:00,116.01,116.08,115.93,116.08,900.0,115.9544,116.0244,115.8745,116.0244,900.0
2016-07-28 14:55:00,116.04,116.15,115.94,116.05,2350.0,115.9844,116.0944,115.8845,115.9944,2350.0
2016-07-28 15:00:00,116.02,116.21,115.99,116.0,3500.0,115.9644,116.1543,115.9344,115.9444,3500.0
2016-07-28 15:05:00,116.09,116.09,115.99,116.01,2300.0,116.0344,116.0344,115.9344,115.9544,2300.0
2016-07-28 15:10:00,116.01,116.01,115.84,115.96,2600.0,115.9544,115.9544,115.7845,115.9045,2600.0
2016-07-28 15:15:00,115.97,116.08,115.96,115.97,3600.0,115.9144,116.0244,115.9045,115.9144,3600.0
2016-07-28 15:20:00,115.95,116.06,115.94,116.06,5265.0,115.8945,116.0044,115.8845,116.0044,5265.0
2016-07-28 15:25:00,116.15,116.2,116.1,116.12,1800.0,116.0944,116.1443,116.0444,116.0644,1800.0
2016-07-28 15:30:00,116.14,116.22,116.12,116.13,4879.0,116.0844,116.1643,116.0644,116.0744,4879.0
2016-07-28 15:35:00,116.15,116.24,116.02,116.02,12198.0,116.0944,116.1843,115.9644,115.9644,12198.0
2016-07-28 15:40:00,116.07,116.13,115.98,116.0,6741.0,116.0144,116.0744,115.9244,115.9444,6741.0
2016-07-28 15:45:00,116.06,116.2,115.8,115.99,8700.0,116.0044,116.1443,115.7445,115.9344,8700.0
2016-07-28 15:50:00,115.95,116.04,115.81,115.85,9299.0,115.8945,115.9844,115.7545,115.7945,9299.0
2016-07-28 15:55:00,115.77,115.94,115.44,115.49,30215.0,115.7145,115.8845,115.3847,115.4347,30215.0
2016-07-29 09:30:00,120.0,121.69,118.88,121.31,12115.0,119.9425,121.6317,118.8231,121.2519,12115.0
2016-07-29 09:35:00,121.68,121.68,120.66,121.39,4058.0,121.6217,121.6217,120.6022,121.3319,4058.0
2016-07-29 09:40:00,121.65,123.15,120.4,120.8,15545.0,121.5917,123.091,120.3423,120.7421,15545.0
2016-07-29 09:45:00,121.41,121.65,121.32,121.32,1779.0,121.3518,121.5917,121.2619,121.2619,1779.0
2016-07-29 09:50:00,121.5,123.22,121.49,123.22,3140.0,121.4418,123.161,121.4318,123.161,3140.0
2016-07-29 09:55:00,123.21,124.59,122.99,123.26,16057.0,123.151,124.5303,122.9311,123.201,16057.0
2016-07-29 10:00:00,123.21,123.34,122.12,122.12,12850.0,123.151,123.2809,122.0615,122.0615,12850.0
2016-07-29 10:05:00,122.4,123.45,122.4,123.11,3670.0,122.3414,123.3909,122.3414,123.051,3670.0
2016-07-29 10:10:00,123.13,123.97,122.55,123.97,20893.0,123.071,123.9106,122.4913,123.9106,20893.0
2016-07-29 10:15:00,123.65,123.81,123.37,123.77,19988.0,123.5908,123.7507,123.3109,123.7107,19988.0
2016-07-29 10:20:00,123.77,124.34,123.59,124.17,5635.0,123.7107,124.2804,123.5308,124.1105,5635.0
2016-07-29 10:25:00,124.37,125.01,124.17,125.01,3300.0,124.3104,124.9501,124.1105,124.9501,3300.0
2016-07-29 10:30:00,125.12,125.88,124.46,124.83,16858.0,125.0601,125.8197,124.4004,124.7702,16858.0
2016-07-29 10:35:00,124.64,124.8,124.36,124.55,3200.0,124.5803,124.7402,124.3004,124.4903,3200.0
2016-07-29 10:40:00,124.63,125.14,124.43,124.96,9800.0,124.5703,125.0801,124.3704,124.9001,9800.0
2016-07-29 10:45:00,124.5,125.32,124.46,125.32,13399.0,124.4404,125.26,124.4004,125.26,13399.0
2016-07-29 10:50:00,125.42,126.64,125.26,126.1,18549.0,125.3599,126.5793,125.2,126.0396,18549.0
2016-07-29 10:55:00,126.06,126.35,125.96,126.0,11100.0,125.9996,126.2895,125.8997,125.9396,11100.0
2016-07-29 11:00:00,126.01,126.48,125.89,126.48,7000.0,125.9496,126.4194,125.8297,126.4194,7000.0
2016-07-29 11:05:00,126.27,127.0,126.25,126.5,27900.0,126.2095,126.9392,126.1895,126.4394,27900.0
2016-07-29 11:10:00,126.71,127.0,126.5,126.98,11400.0,126.6493,126.9392,126.4394,126.9192,11400.0
2016-07-29 11:15:00,127.29,127.74,127.29,127.7,500.0,127.229,127.6788,127.229,127.6388,500.0
2016-07-29 11:20:00,127.66,128.67,127.42,128.2,4005.0,127.5988,128.6084,127.359,128.1386,4005.0
2016-07-29 11:25:00,128.45,128.77,128.35,128.5,10300.0,128.3885,128.7083,128.2885,128.4384,10300.0
2016-07-29 11:30:00,128.6,128.66,127.43,127.43,8502.0,128.5384,128.5984,127.369,127.369,8502.0
2016-07-29 11:35:00,127.43,127.94,127.41,127.49,5000.0,127.369,127.8787,127.349,127.4289,5000.0
2016-07-29 11:40:00,127.61,128.0,127.42,127.6,27238.0,127.5489,127.9387,127.359,127.5389,27238.0
2016-07-29 11:45:00,127.52,127.52,127.04,127.14,4710.0,127.4589,127.4589,126.9791,127.0791,4710.0
2016-07-29 11:50:00,127.14,127.61,126.8,126.8,13127.0,127.0791,127.5489,126.7393,126.7393,13127.0
2016-07-29 11:55:00,126.96,127.32,126.76,126.76,7151.0,126.8992,127.259,126.6993,126.6993,7151.0
2016-07-29 12:00:00,126.9,127.28,126.75,126.77,19268.0,126.8392,127.219,126.6893,126.7093,19268.0
2016-07-29 12:05:00,126.87,128.08,126.45,128.08,25701.0,126.8092,128.0186,126.3894,128.0186,25701.0
2016-07-29 12:10:00,128.19,128.57,127.85,128.57,3000.0,128.1286,128.5084,127.7888,128.5084,3000.0
2016-07-29 12:15:00,128.35,128.56,128.35,128.4,4156.0,128.2885,128.4984,128.2885,128.3385,4156.0
2016-07-29 12:20:00,128.4,128.99,128.39,128.89,4550.0,128.3385,128.9282,128.3285,128.8283,4550.0
2016-07-29 12:25:00,128.84,128.84,128.52,128.64,3200.0,128.7783,128.7783,128.4584,128.5784,3200.0
2016-07-29 12:30:00,128.64,130.13,128.64,129.86,6503.0,128.5784,130.0677,128.5784,129.7978,6503.0
2016-07-29 12:35:00,129.97,130.16,129.11,129.11,10945.0,129.9077,130.0977,129.0482,129.0482,10945.0
2016-07-29 12:40:00,129.12,129.17,128.36,129.16,4829.0,129.0581,129.1081,128.2985,129.0981,4829.0
2016-07-29 12:45:00,128.39,129.04,128.39,129.04,1350.0,128.3285,128.9782,128.3285,128.9782,1350.0
2016-07-29 12:50:00,128.74,128.91,127.33,127.77,7300.0,128.6783,128.8483,127.269,127.7088,7300.0
2016-07-29 12:55:00,128.08,128.91,128.05,128.06,2300.0,128.0186,128.8483,127.9887,127.9987,2300.0
2016-07-29 13:00:00,128.29,128.92,128.26,128.86,2300.0,128.2285,128.8582,128.1986,128.7983,2300.0
2016-07-29 13:05:00,128.82,128.93,128.78,128.93,1400.0,128.7583,128.8682,128.7183,128.8682,1400.0
2016-07-29 13:10:00,128.89,128.89,128.89,128.89,100.0,128.8283,128.8283,128.8283,128.8283,100.0
2016-07-29 13:15:00,128.81,129.09,128.8,128.87,16941.0,128.7483,129.0282,128.7383,128.8083,16941.0
2016-07-29 13:20:00,128.97,129.23,128.7,128.7,6794.0,128.9082,129.1681,128.6384,128.6384,6794.0
2016-07-29 13:25:00,128.28,128.3,128.04,128.04,2250.0,128.2186,128.2385,127.9787,127.9787,2250.0
2016-07-29 13:30:00,128.09,128.85,128.08,128.6,2300.0,128.0286,128.7883,128.0186,128.5384,2300.0
2016-07-29 13:35:00,128.61,128.71,128.54,128.69,2800.0,128.5484,128.6483,128.4784,128.6284,2800.0
2016-07-29 13:40:00,128.58,128.76,128.55,128.55,1435.0,128.5184,128.6983,128.4884,128.4884,1435.0
2016-07-29 13:45:00,128.65,129.0,128.64,129.0,2200.0,128.5884,128.9382,128.5784,128.9382,2200.0
2016-07-29 13:50:00,128.99,129.22,128.79,128.95,5130.0,128.9282,129.1581,128.7283,128.8882,5130.0
2016-07-29 13:55:00,128.9,128.95,128.74,128.74,3900.0,128.8383,128.8882,128.6783,128.6783,3900.0
2016-07-29 14:00:00,128.82,129.04,128.6,128.7,9009.0,128.7583,128.9782,128.5384,128.6384,9009.0
2016-07-29 14:05:00,128.59,128.81,128.39,128.58,4000.0,128.5284,128.7483,128.3285,128.5184,4000.0
2016-07-29 14:10:00,128.67,128.67,128.36,128.41,2491.0,128.6084,128.6084,128.2985,128.3485,2491.0
2016-07-29 14:15:00,128.36,128.69,128.36,128.5,2957.0,128.2985,128.6284,128.2985,128.4384,2957.0
2016-07-29 14:20:00,128.44,128.57,128.41,128.47,5495.0,128.3785,128.5084,128.3485,128.4085,5495.0
2016-07-29 14:25:00,128.43,128.7,128.41,128.5,7075.0,128.3685,128.6384,128.3485,128.4384,7075.0
2016-07-29 14:30:00,128.49,128.57,128.44,128.57,6800.0,128.4285,128.5084,128.3785,128.5084,6800.0
2016-07-29 14:35:00,128.59,128.74,128.5,128.74,4100.0,128.5284,128.6783,128.4384,128.6783,4100.0
2016-07-29 14:40:00,128.78,128.8,128.56,128.59,9168.0,128.7183,128.7383,128.4984,128.5284,9168.0
2016-07-29 14:45:00,128.59,128.61,128.33,128.45,8550.0,128.5284,128.5484,128.2685,128.3885,8550.0
2016-07-29 14:50:00,128.44,128.75,128.44,128.59,2226.0,128.3785,128.6883,128.3785,128.5284,2226.0
2016-07-29 14:55:00,128.66,128.66,128.53,128.55,2200.0,128.5984,128.5984,128.4684,128.4884,2200.0
2016-07-29 15:00:00,128.69,128.92,128.63,128.86,2495.0,128.6284,128.8582,128.5684,128.7983,2495.0
2016-07-29 15:05:00,128.84,128.86,128.65,128.73,6668.0,128.7783,128.7983,128.5884,128.6683,6668.0
2016-07-29 15:10:00,128.93,128.93,128.74,128.82,2422.0,128.8682,128.8682,128.6783,128.7583,2422.0
2016-07-29 15:15:00,128.8,128.87,128.8,128.87,1200.0,128.7383,128.8083,128.7383,128.8083,1200.0
2016-07-29 15:20:00,128.87,129.22,128.76,128.81,8059.0,128.8083,129.1581,128.6983,128.7483,8059.0
2016-07-29 15:25:00,128.73,128.81,128.7,128.81,2600.0,128.6683,128.7483,128.6384,128.7483,2600.0
2016-07-29 15:30:00,128.76,128.76,128.09,128.26,12196.0,128.6983,128.6983,128.0286,128.1986,12196.0
2016-07-29 15:35:00,128.18,128.25,128.12,128.12,9489.0,128.1186,128.1886,128.0586,128.0586,9489.0
2016-07-29 15:40:00,128.18,128.26,128.14,128.22,12593.0,128.1186,128.1986,128.0786,128.1586,12593.0
2016-07-29 15:45:00,128.19,128.26,127.7,127.7,13414.0,128.1286,128.1986,127.6388,127.6388,13414.0
2016-07-29 15:50:00,127.71,127.77,126.94,127.22,28998.0,127.6488,127.7088,126.8792,127.1591,28998.0
2016-07-29 15:55:00,127.22,127.32,125.78,126.64,63702.0,127.1591,127.259,125.7197,126.5793,63702.0
2016-08-01 09:30:00,126.4,127.18,126.4,127.09,5593.0,126.3395,127.1191,126.3395,127.0291,5593.0
2016-08-01 09:35:00,127.06,127.06,126.07,126.07,1450.0,126.9991,126.9991,126.0096,126.0096,1450.0
2016-08-01 09:40:00,126.22,127.22,126.22,127.22,2600.0,126.1595,127.1591,126.1595,127.1591,2600.0
2016-08-01 09:45:00,126.77,127.29,126.57,126.57,3694.0,126.7093,127.229,126.5094,126.5094,3694.0
2016-08-01 09:50:00,126.59,126.99,126.48,126.99,7325.0,126.5294,126.9292,126.4194,126.9292,7325.0
2016-08-01 09:55:00,126.98,126.98,126.63,126.98,4845.0,126.9192,126.9192,126.5693,126.9192,4845.0
2016-08-01 10:00:00,126.93,127.03,126.74,126.86,2500.0,126.8692,126.9692,126.6793,126.7992,2500.0
2016-08-01 10:05:00,127.03,127.07,127.02,127.07,500.0,126.9692,127.0091,126.9592,127.0091,500.0
2016-08-01 10:10:00,127.07,127.18,126.95,127.18,1927.0,127.0091,127.1191,126.8892,127.1191,1927.0
2016-08-01 10:15:00,127.18,127.73,126.96,127.73,2000.0,127.1191,127.6688,126.8992,127.6688,2000.0
2016-08-01 10:20:00,127.62,127.92,127.62,127.73,4000.0,127.5589,127.8587,127.5589,127.6688,4000.0
2016-08-01 10:25:00,127.68,127.71,127.48,127.48,3000.0,127.6188,127.6488,127.4189,127.4189,3000.0
2016-08-01 10:30:00,127.48,127.72,127.44,127.72,2700.0,127.4189,127.6588,127.379,127.6588,2700.0
2016-08-01 10:35:00,127.69,127.81,127.67,127.76,3800.0,127.6288,127.7488,127.6088,127.6988,3800.0
2016-08-01 10:40:00,127.82,128.15,127.81,128.15,2087.0,127.7588,128.0886,127.7488,128.0886,2087.0
2016-08-01 10:45:00,128.27,128.37,128.15,128.37,1289.0,128.2086,128.3085,128.0886,128.3085,1289.0
2016-08-01 10:50:00,128.39,128.51,128.39,128.49,2487.0,128.3285,128.4484,128.3285,128.4285,2487.0
2016-08-01 10:55:00,128.64,128.76,128.64,128.76,1000.0,128.5784,128.6983,128.5784,128.6983,1000.0
2016-08-01 11:00:00,128.69,128.76,128.49,128.5,4700.0,128.6284,128.6983,128.4285,128.4384,4700.0
2016-08-01 11:05:00,128.31,128.75,128.31,128.75,1900.0,128.2485,128.6883,128.2485,128.6883,1900.0
2016-08-01 11:10:00,128.75,128.75,128.75,128.75,0.0,128.6883,128.6883,128.6883,128.6883,0.0
2016-08-01 11:15:00,129.0,129.16,129.0,129.02,2400.0,128.9382,129.0981,128.9382,128.9582,2400.0
2016-08-01 11:20:00,129.02,129.1,128.99,129.05,3400.0,128.9582,129.0382,128.9282,128.9882,3400.0
2016-08-01 11:25:00,129.05,129.1,129.05,129.1,1800.0,128.9882,129.0382,128.9882,129.0382,1800.0
2016-08-01 11:30:00,129.11,129.38,129.11,129.38,700.0,129.0482,129.318,129.0482,129.318,700.0
2016-08-01 11:35:00,129.26,129.29,129.14,129.21,2965.0,129.1981,129.2281,129.0781,129.1481,2965.0
2016-08-01 11:40:00,129.16,129.2,129.14,129.14,2200.0,129.0981,129.1381,129.0781,129.0781,2200.0
2016-08-01 11:45:00,129.2,129.28,129.13,129.28,2200.0,129.1381,129.2181,129.0681,129.2181,2200.0
2016-08-01 11:50:00,129.25,129.43,129.23,129.43,900.0,129.1881,129.368,129.1681,129.368,900.0
2016-08-01 11:55:00,129.43,129.61,129.41,129.5,5315.0,129.368,129.5479,129.348,129.438,5315.0
2016-08-01 12:00:00,129.42,129.54,129.4,129.49,1873.0,129.358,129.4779,129.338,129.428,1873.0
2016-08-01 12:05:00,129.39,129.4,128.97,128.97,4829.0,129.328,129.338,128.9082,128.9082,4829.0
2016-08-01 12:10:00,129.01,129.01,128.84,128.84,1600.0,128.9482,128.9482,128.7783,128.7783,1600.0
2016-08-01 12:15:00,128.68,128.77,128.63,128.7,2400.0,128.6184,128.7083,128.5684,128.6384,2400.0
2016-08-01 12:20:00,128.83,128.88,128.83,128.88,200.0,128.7683,128.8183,128.7683,128.8183,200.0
2016-08-01 12:25:00,128.68,128.7,128.43,128.65,2600.0,128.6184,128.6384,128.3685,128.5884,2600.0
2016-08-01 12:30:00,128.71,128.72,128.57,128.67,870.0,128.6483,128.6583,128.5084,128.6084,870.0
2016-08-01 12:35:00,128.69,128.83,128.69,128.83,1350.0,128.6284,128.7683,128.6284,128.7683,1350.0
2016-08-01 12:40:00,128.84,129.04,128.84,129.04,800.0,128.7783,128.9782,128.7783,128.9782,800.0
2016-08-01 12:45:00,128.9,128.91,128.73,128.73,1400.0,128.8383,128.8483,128.6683,128.6683,1400.0
2016-08-01 12:50:00,128.75,128.81,128.69,128.69,1000.0,128.6883,128.7483,128.6284,128.6284,1000.0
2016-08-01 12:55:00,128.69,128.81,128.62,128.72,1896.0,128.6284,128.7483,128.5584,128.6583,1896.0
2016-08-01 13:00:00,128.79,128.85,128.68,128.72,1100.0,128.7283,128.7883,128.6184,128.6583,1100.0
2016-08-01 13:05:00,128.66,128.66,128.66,128.66,100.0,128.5984,128.5984,128.5984,128.5984,100.0
2016-08-01 13:10:00,128.67,128.76,128.62,128.76,2100.0,128.6084,128.6983,128.5584,128.6983,2100.0
2016-08-01 13:15:00,128.65,128.71,128.6,128.64,1433.0,128.5884,128.6483,128.5384,128.5784,1433.0
2016-08-01 13:20:00,128.68,128.74,128.59,128.74,1000.0,128.6184,128.6783,128.5284,128.6783,1000.0
2016-08-01 13:25:00,128.59,128.75,128.53,128.75,1200.0,128.5284,128.6883,128.4684,128.6883,1200.0
2016-08-01 13:30:00,128.63,128.63,128.6,128.62,700.0,128.5684,128.5684,128.5384,128.5584,700.0
2016-08-01 13:35:00,128.71,128.79,128.71,128.72,1180.0,128.6483,128.7283,128.6483,128.6583,1180.0
2016-08-01 13:40:00,128.71,128.74,128.59,128.65,2800.0,128.6483,128.6783,128.5284,128.5884,2800.0
2016-08-01 13:45:00,128.71,128.74,128.68,128.68,1300.0,128.6483,128.6783,128.6184,128.6184,1300.0
2016-08-01 13:50:00,128.74,128.8,128.62,128.62,2500.0,128.6783,128.7383,128.5584,128.5584,2500.0
2016-08-01 13:55:00,128.78,128.87,128.66,128.87,1300.0,128.7183,128.8083,128.5984,128.8083,1300.0
2016-08-01 14:00:00,129.16,129.16,128.96,128.96,2100.0,129.0981,129.0981,128.8982,128.8982,2100.0
2016-08-01 14:05:00,129.03,129.21,129.0,129.17,2030.0,128.9682,129.1481,128.9382,129.1081,2030.0
2016-08-01 14:10:00,129.13,129.15,128.92,129.08,1700.0,129.0681,129.0881,128.8582,129.0182,1700.0
2016-08-01 14:15:00,129.09,129.3,129.09,129.22,836.0,129.0282,129.2381,129.0282,129.1581,836.0
2016-08-01 14:20:00,129.3,129.68,129.25,129.5,2900.0,129.2381,129.6179,129.1881,129.438,2900.0
2016-08-01 14:25:00,129.49,129.49,129.36,129.36,1710.0,129.428,129.428,129.298,129.298,1710.0
2016-08-01 14:30:00,129.45,129.53,129.41,129.49,1575.0,129.388,129.468,129.348,129.428,1575.0
2016-08-01 14:35:00,129.45,129.62,129.45,129.59,1800.0,129.388,129.5579,129.388,129.5279,1800.0
2016-08-01 14:40:00,129.6,129.61,129.21,129.39,2613.0,129.5379,129.5479,129.1481,129.328,2613.0
2016-08-01 14:45:00,129.51,129.53,129.51,129.53,520.0,129.448,129.468,129.448,129.468,520.0
2016-08-01 14:50:00,129.61,129.61,129.31,129.31,2401.0,129.5479,129.5479,129.2481,129.2481,2401.0
2016-08-01 14:55:00,129.39,129.64,129.39,129.53,3900.0,129.328,129.5779,129.328,129.468,3900.0
2016-08-01 15:00:00,129.53,129.57,129.47,129.57,1000.0,129.468,129.5079,129.408,129.5079,1000.0
2016-08-01 15:05:00,129.58,129.58,129.44,129.49,2695.0,129.5179,129.5179,129.378,129.428,2695.0
2016-08-01 15:10:00,129.49,129.75,129.49,129.6,13581.0,129.428,129.6878,129.428,129.5379,13581.0
2016-08-01 15:15:00,129.66,129.69,129.4,129.5,11636.0,129.5979,129.6279,129.338,129.438,11636.0
2016-08-01 15:20:00,129.52,129.75,129.52,129.61,5943.0,129.458,129.6878,129.458,129.5479,5943.0
2016-08-01 15:25:00,129.61,129.83,129.61,129.83,2700.0,129.5479,129.7678,129.5479,129.7678,2700.0
2016-08-01 15:30:00,129.83,129.95,129.82,129.84,3102.0,129.7678,129.8878,129.7578,129.7778,3102.0
2016-08-01 15:35:00,129.85,130.16,129.85,130.14,6037.0,129.7878,130.0977,129.7878,130.0777,6037.0
2016-08-01 15:40:00,130.05,130.17,129.95,130.14,7222.0,129.9877,130.1076,129.8878,130.0777,7222.0
2016-08-01 15:45:00,130.1,130.15,130.04,130.06,6276.0,130.0377,130.0877,129.9777,129.9977,6276.0
2016-08-01 15:50:00,130.05,130.06,129.93,130.05,7599.0,129.9877,129.9977,129.8678,129.9877,7599.0
2016-08-01 15:55:00,130.02,130.28,129.91,130.26,17360.0,129.9577,130.2176,129.8478,130.1976,17360.0
2016-08-02 09:30:00,130.0,130.86,129.9,130.86,7668.0,129.9377,130.7973,129.8378,130.7973,7668.0
2016-08-02 09:35:00,129.97,130.99,129.79,130.87,4210.0,129.9077,130.9273,129.7278,130.8073,4210.0
2016-08-02 09:40:00,130.81,130.83,130.42,130.42,700.0,130.7473,130.7673,130.3575,130.3575,700.0
2016-08-02 09:45:00,130.39,130.39,129.8,129.8,2200.0,130.3275,130.3275,129.7378,129.7378,2200.0
2016-08-02 09:50:00,130.0,130.14,129.87,129.89,1400.0,129.9377,130.0777,129.8078,129.8278,1400.0
2016-08-02 09:55:00,129.85,130.01,129.68,129.93,3200.0,129.7878,129.9477,129.6179,129.8678,3200.0
2016-08-02 10:00:00,129.99,130.0,129.94,129.98,1500.0,129.9277,129.9377,129.8778,129.9177,1500.0
2016-08-02 10:05:00,129.79,129.87,129.49,129.49,1300.0,129.7278,129.8078,129.428,129.428,1300.0
2016-08-02 10:10:00,129.69,129.98,129.69,129.98,2300.0,129.6279,129.9177,129.6279,129.9177,2300.0
2016-08-02 10:15:00,129.8,129.99,129.74,129.75,1700.0,129.7378,129.9277,129.6779,129.6878,1700.0
2016-08-02 10:20:00,129.93,129.93,129.74,129.93,782.0,129.8678,129.8678,129.6779,129.8678,782.0
2016-08-02 10:25:00,129.93,130.0,129.9,129.9,2299.0,129.8678,129.9377,129.8378,129.8378,2299.0
2016-08-02 10:30:00,129.91,129.98,129.73,129.73,3480.0,129.8478,129.9177,129.6679,129.6679,3480.0
2016-08-02 10:35:00,129.63,129.7,129.54,129.69,1500.0,129.5679,129.6379,129.4779,129.6279,1500.0
2016-08-02 10:40:00,129.67,129.75,129.49,129.75,4200.0,129.6079,129.6878,129.428,129.6878,4200.0
2016-08-02 10:45:00,129.61,129.75,129.35,129.39,6101.0,129.5479,129.6878,129.288,129.328,6101.0
2016-08-02 10:50:00,129.43,129.43,129.2,129.39,1500.0,129.368,129.368,129.1381,129.328,1500.0
2016-08-02 10:55:00,129.32,129.32,129.13,129.24,1300.0,129.2581,129.2581,129.0681,129.1781,1300.0
2016-08-02 11:00:00,129.1,129.26,129.03,129.26,1901.0,129.0382,129.1981,128.9682,129.1981,1901.0
2016-08-02 11:05:00,129.3,129.57,129.29,129.57,1400.0,129.2381,129.5079,129.2281,129.5079,1400.0
2016-08-02 11:10:00,129.59,129.63,129.37,129.37,1500.0,129.5279,129.5679,129.308,129.308,1500.0
2016-08-02 11:15:00,129.38,129.38,129.17,129.18,598.0,129.318,129.318,129.1081,129.1181,598.0
2016-08-02 11:20:00,129.18,129.6,129.18,129.6,1633.0,129.1181,129.5379,129.1181,129.5379,1633.0
2016-08-02 11:25:00,129.5,129.52,129.4,129.47,1200.0,129.438,129.458,129.338,129.408,1200.0
2016-08-02 11:30:00,129.41,129.42,129.24,129.24,1500.0,129.348,129.358,129.1781,129.1781,1500.0
2016-08-02 11:35:00,129.23,129.28,129.11,129.28,450.0,129.1681,129.2181,129.0482,129.2181,450.0
2016-08-02 11:40:00,129.13,129.21,129.11,129.21,500.0,129.0681,129.1481,129.0482,129.1481,500.0
2016-08-02 11:45:00,129.11,129.22,129.0,129.0,1400.0,129.0482,129.1581,128.9382,128.9382,1400.0
2016-08-02 11:50:00,129.01,129.11,129.0,129.02,823.0,128.9482,129.0482,128.9382,128.9582,823.0
2016-08-02 11:55:00,128.96,129.07,128.88,128.88,791.0,128.8982,129.0082,128.8183,128.8183,791.0
2016-08-02 12:00:00,128.88,128.91,128.82,128.91,900.0,128.8183,128.8483,128.7583,128.8483,900.0
2016-08-02 12:05:00,128.87,128.87,128.69,128.69,2137.0,128.8083,128.8083,128.6284,128.6284,2137.0
2016-08-02 12:10:00,128.71,129.0,128.69,129.0,1700.0,128.6483,128.9382,128.6284,128.9382,1700.0
2016-08-02 12:15:00,129.02,129.18,128.91,129.18,1300.0,128.9582,129.1181,128.8483,129.1181,1300.0
2016-08-02 12:20:00,129.28,129.31,129.16,129.16,1600.0,129.2181,129.2481,129.0981,129.0981,1600.0
2016-08-02 12:25:00,129.15,129.2,129.02,129.17,2700.0,129.0881,129.1381,128.9582,129.1081,2700.0
2016-08-02 12:30:00,129.02,129.08,128.92,129.08,800.0,128.9582,129.0182,128.8582,129.0182,800.0
2016-08-02 12:35:00,129.07,129.16,129.07,129.16,600.0,129.0082,129.0981,129.0082,129.0981,600.0
2016-08-02 12:40:00,129.09,129.22,128.79,128.91,5116.0,129.0282,129.1581,128.7283,128.8483,5116.0
2016-08-02 12:45:00,128.94,128.94,128.94,128.94,100.0,128.8782,128.8782,128.8782,128.8782,100.0
2016-08-02 12:50:00,128.83,128.83,128.83,128.83,100.0,128.7683,128.7683,128.7683,128.7683,100.0
2016-08-02 12:55:00,128.85,128.92,128.76,128.83,1850.0,128.7883,128.8582,128.6983,128.7683,1850.0
2016-08-02 13:00:00,128.82,128.87,128.76,128.8,1648.0,128.7583,128.8083,128.6983,128.7383,1648.0
2016-08-02 13:05:00,128.8,128.83,128.72,128.73,800.0,128.7383,128.7683,128.6583,128.6683,800.0
2016-08-02 13:10:00,128.72,128.72,128.57,128.6,1400.0,128.6583,128.6583,128.5084,128.5384,1400.0
2016-08-02 13:15:00,128.71,128.88,128.71,128.88,1733.0,128.6483,128.8183,128.6483,128.8183,1733.0
2016-08-02 13:20:00,128.91,128.91,128.88,128.88,200.0,128.8483,128.8483,128.8183,128.8183,200.0
2016-08-02 13:25:00,128.96,129.03,128.89,129.0,4170.0,128.8982,128.9682,128.8283,128.9382,4170.0
2016-08-02 13:30:00,128.95,128.96,128.9,128.91,1508.0,128.8882,128.8982,128.8383,128.8483,1508.0
2016-08-02 13:35:00,128.85,129.0,128.85,128.93,2802.0,128.7883,128.9382,128.7883,128.8682,2802.0
2016-08-02 13:40:00,128.96,129.01,128.9,129.0,800.0,128.8982,128.9482,128.8383,128.9382,800.0
2016-08-02 13:45:00,129.0,129.07,129.0,129.0,1400.0,128.9382,129.0082,128.9382,128.9382,1400.0
2016-08-02 13:50:00,129.0,129.03,128.99,129.02,1504.0,128.9382,128.9682,128.9282,128.9582,1504.0
2016-08-02 13:55:00,128.96,129.02,128.96,128.97,2450.0,128.8982,128.9582,128.8982,128.9082,2450.0
2016-08-02 14:00:00,128.92,128.92,128.84,128.84,4343.0,128.8582,128.8582,128.7783,128.7783,4343.0
2016-08-02 14:05:00,128.77,128.89,128.72,128.89,2847.0,128.7083,128.8283,128.6583,128.8283,2847.0
2016-08-02 14:10:00,128.88,128.92,128.81,128.84,1310.0,128.8183,128.8582,128.7483,128.7783,1310.0
2016-08-02 14:15:00,128.84,128.86,128.44,128.47,4687.0,128.7783,128.7983,128.3785,128.4085,4687.0
2016-08-02 14:20:00,128.43,128.5,128.43,128.5,7174.0,128.3685,128.4384,128.3685,128.4384,7174.0
2016-08-02 14:25:00,128.49,128.5,128.44,128.44,5277.0,128.4285,128.4384,128.3785,128.3785,5277.0
2016-08-02 14:30:00,128.41,128.45,128.4,128.45,1900.0,128.3485,128.3885,128.3385,128.3885,1900.0
2016-08-02 14:35:00,128.48,128.5,128.43,128.44,1711.0,128.4185,128.4384,128.3685,128.3785,1711.0
2016-08-02 14:40:00,128.44,128.5,128.43,128.47,8698.0,128.3785,128.4384,128.3685,128.4085,8698.0
2016-08-02 14:45:00,128.47,128.71,128.42,128.71,7256.0,128.4085,128.6483,128.3585,128.6483,7256.0
2016-08-02 14:50:00,128.81,129.1,128.81,128.99,6125.0,128.7483,129.0382,128.7483,128.9282,6125.0
2016-08-02 14:55:00,128.98,129.04,128.87,128.94,3200.0,128.9182,128.9782,128.8083,128.8782,3200.0
2016-08-02 15:00:00,128.9,128.98,128.8,128.94,3245.0,128.8383,128.9182,128.7383,128.8782,3245.0
2016-08-02 15:05:00,128.94,128.97,128.87,128.88,1961.0,128.8782,128.9082,128.8083,128.8183,1961.0
2016-08-02 15:10:00,128.85,129.0,128.85,128.97,4902.0,128.7883,128.9382,128.7883,128.9082,4902.0
2016-08-02 15:15:00,128.97,129.0,128.95,129.0,4147.0,128.9082,128.9382,128.8882,128.9382,4147.0
2016-08-02 15:20:00,129.0,129.01,128.95,129.0,3435.0,128.9382,128.9482,128.8882,128.9382,3435.0
2016-08-02 15:25:00,128.92,129.0,128.9,128.9,1870.0,128.8582,128.9382,128.8383,128.8383,1870.0
2016-08-02 15:30:00,128.94,128.99,128.88,128.98,4056.0,128.8782,128.9282,128.8183,128.9182,4056.0
2016-08-02 15:35:00,128.98,129.03,128.97,128.99,6041.0,128.9182,128.9682,128.9082,128.9282,6041.0
2016-08-02 15:40:00,128.97,128.97,128.64,128.78,3400.0,128.9082,128.9082,128.5784,128.7183,3400.0
2016-08-02 15:45:00,128.67,128.74,128.6,128.67,11358.0,128.6084,128.6783,128.5384,128.6084,11358.0
2016-08-02 15:50:00,128.65,128.65,128.51,128.58,7676.0,128.5884,128.5884,128.4484,128.5184,7676.0
2016-08-02 15:55:00,128.53,128.61,128.42,128.56,17075.0,128.4684,128.5484,128.3585,128.4984,17075.0
2016-08-03 09:30:00,128.14,128.82,128.14,128.82,1064.0,128.0786,128.7583,128.0786,128.7583,1064.0
2016-08-03 09:35:00,128.11,128.33,128.05,128.21,1023.0,128.0486,128.2685,127.9887,128.1486,1023.0
2016-08-03 09:40:00,128.71,128.71,128.71,128.71,100.0,128.6483,128.6483,128.6483,128.6483,100.0
2016-08-03 09:45:00,128.56,128.56,128.56,128.56,100.0,128.4984,128.4984,128.4984,128.4984,100.0
2016-08-03 09:50:00,128.79,128.79,128.75,128.77,600.0,128.7283,128.7283,128.6883,128.7083,600.0
2016-08-03 09:55:00,128.75,128.75,128.51,128.72,1500.0,128.6883,128.6883,128.4484,128.6583,1500.0
2016-08-03 10:00:00,128.58,128.58,128.32,128.32,600.0,128.5184,128.5184,128.2585,128.2585,600.0
2016-08-03 10:05:00,128.53,128.68,128.35,128.49,600.0,128.4684,128.6184,128.2885,128.4285,600.0
2016-08-03 10:10:00,128.5,128.89,128.5,128.88,16468.0,128.4384,128.8283,128.4384,128.8183,16468.0
2016-08-03 10:15:00,128.75,128.93,128.63,128.93,2100.0,128.6883,128.8682,128.5684,128.8682,2100.0
2016-08-03 10:20:00,128.88,128.88,128.52,128.55,5000.0,128.8183,128.8183,128.4584,128.4884,5000.0
2016-08-03 10:25:00,128.34,128.34,128.29,128.29,600.0,128.2785,128.2785,128.2285,128.2285,600.0
2016-08-03 10:30:00,128.33,128.34,128.09,128.34,1800.0,128.2685,128.2785,128.0286,128.2785,1800.0
2016-08-03 10:35:00,128.44,128.54,128.31,128.54,1400.0,128.3785,128.4784,128.2485,128.4784,1400.0
2016-08-03 10:40:00,128.54,128.76,128.53,128.76,700.0,128.4784,128.6983,128.4684,128.6983,700.0
2016-08-03 10:45:00,128.74,128.75,128.57,128.61,1200.0,128.6783,128.6883,128.5084,128.5484,1200.0
2016-08-03 10:50:00,128.62,128.62,128.51,128.59,800.0,128.5584,128.5584,128.4484,128.5284,800.0
2016-08-03 10:55:00,128.62,128.62,128.51,128.53,1400.0,128.5584,128.5584,128.4484,128.4684,1400.0
2016-08-03 11:00:00,128.26,128.26,128.26,128.26,100.0,128.1986,128.1986,128.1986,128.1986,100.0
2016-08-03 11:05:00,128.42,128.65,128.34,128.48,2600.0,128.3585,128.5884,128.2785,128.4185,2600.0
2016-08-03 11:10:00,128.5,128.5,128.5,128.5,200.0,128.4384,128.4384,128.4384,128.4384,200.0
2016-08-03 11:15:00,128.3,128.3,128.3,128.3,300.0,128.2385,128.2385,128.2385,128.2385,300.0
2016-08-03 11:20:00,128.27,128.44,128.27,128.36,900.0,128.2086,128.3785,128.2086,128.2985,900.0
2016-08-03 11:25:00,128.42,128.61,128.3,128.58,3908.0,128.3585,128.5484,128.2385,128.5184,3908.0
2016-08-03 11:30:00,128.5,128.5,128.5,128.5,100.0,128.4384,128.4384,128.4384,128.4384,100.0
2016-08-03 11:35:00,128.53,128.53,128.4,128.5,950.0,128.4684,128.4684,128.3385,128.4384,950.0
2016-08-03 11:40:00,128.61,128.61,128.41,128.41,500.0,128.5484,128.5484,128.3485,128.3485,500.0
2016-08-03 11:45:00,128.41,128.41,128.41,128.41,0.0,128.3485,128.3485,128.3485,128.3485,0.0
2016-08-03 11:50:00,128.38,128.45,128.38,128.45,500.0,128.3185,128.3885,128.3185,128.3885,500.0
2016-08-03 11:55:00,128.38,128.38,128.37,128.38,142.0,128.3185,128.3185,128.3085,128.3185,142.0
2016-08-03 12:00:00,128.48,128.5,128.32,128.32,600.0,128.4185,128.4384,128.2585,128.2585,600.0
2016-08-03 12:05:00,128.38,128.38,128.38,128.38,200.0,128.3185,128.3185,128.3185,128.3185,200.0
2016-08-03 12:10:00,128.29,128.42,128.28,128.34,2300.0,128.2285,128.3585,128.2186,128.2785,2300.0
2016-08-03 12:15:00,128.34,128.4,128.34,128.4,400.0,128.2785,128.3385,128.2785,128.3385,400.0
2016-08-03 12:20:00,128.27,128.33,128.26,128.33,300.0,128.2086,128.2685,128.1986,128.2685,300.0
2016-08-03 12:25:00,128.23,128.5,128.23,128.5,18989.0,128.1686,128.4384,128.1686,128.4384,18989.0
2016-08-03 12:30:00,128.4,128.4,128.33,128.38,1400.0,128.3385,128.3385,128.2685,128.3185,1400.0
2016-08-03 12:35:00,128.48,128.59,128.41,128.41,900.0,128.4185,128.5284,128.3485,128.3485,900.0
2016-08-03 12:40:00,128.52,128.61,128.48,128.51,1400.0,128.4584,128.5484,128.4185,128.4484,1400.0
2016-08-03 12:45:00,128.54,128.54,128.54,128.54,660.0,128.4784,128.4784,128.4784,128.4784,660.0
2016-08-03 12:50:00,128.61,128.61,128.47,128.52,1000.0,128.5484,128.5484,128.4085,128.4584,1000.0
2016-08-03 12:55:00,128.54,128.54,128.54,128.54,100.0,128.4784,128.4784,128.4784,128.4784,100.0
2016-08-03 13:00:00,128.48,128.48,128.48,128.48,200.0,128.4185,128.4185,128.4185,128.4185,200.0
2016-08-03 13:05:00,128.54,128.54,128.5,128.5,200.0,128.4784,128.4784,128.4384,128.4384,200.0
2016-08-03 13:10:00,128.48,128.52,128.48,128.52,200.0,128.4185,128.4584,128.4185,128.4584,200.0
2016-08-03 13:15:00,128.52,128.52,128.51,128.52,100.0,128.4584,128.4584,128.4484,128.4584,100.0
2016-08-03 13:20:00,128.47,128.57,128.47,128.47,500.0,128.4085,128.5084,128.4085,128.4085,500.0
2016-08-03 13:25:00,128.5,128.5,128.38,128.42,903.0,128.4384,128.4384,128.3185,128.3585,903.0
2016-08-03 13:30:00,128.32,128.42,128.32,128.41,300.0,128.2585,128.3585,128.2585,128.3485,300.0
2016-08-03 13:35:00,128.41,128.54,128.41,128.54,3200.0,128.3485,128.4784,128.3485,128.4784,3200.0
2016-08-03 13:40:00,128.54,128.54,128.46,128.48,500.0,128.4784,128.4784,128.3985,128.4185,500.0
2016-08-03 13:45:00,128.44,128.51,128.42,128.45,800.0,128.3785,128.4484,128.3585,128.3885,800.0
2016-08-03 13:50:00,128.37,128.48,128.35,128.48,800.0,128.3085,128.4185,128.2885,128.4185,800.0
2016-08-03 13:55:00,128.5,128.59,128.44,128.59,1345.0,128.4384,128.5284,128.3785,128.5284,1345.0
2016-08-03 14:00:00,128.58,128.58,128.57,128.58,100.0,128.5184,128.5184,128.5084,128.5184,100.0
2016-08-03 14:05:00,128.58,128.86,128.58,128.75,5500.0,128.5184,128.7983,128.5184,128.6883,5500.0
2016-08-03 14:10:00,128.64,128.65,128.48,128.48,1600.0,128.5784,128.5884,128.4185,128.4185,1600.0
2016-08-03 14:15:00,128.48,128.69,128.48,128.61,900.0,128.4185,128.6284,128.4185,128.5484,900.0
2016-08-03 14:20:00,128.6,128.62,128.51,128.61,500.0,128.5384,128.5584,128.4484,128.5484,500.0
2016-08-03 14:25:00,128.53,128.61,128.53,128.58,1439.0,128.4684,128.5484,128.4684,128.5184,1439.0
2016-08-03 14:30:00,128.69,128.69,128.52,128.52,300.0,128.6284,128.6284,128.4584,128.4584,300.0
2016-08-03 14:35:00,128.66,128.71,128.57,128.71,3157.0,128.5984,128.6483,128.5084,128.6483,3157.0
2016-08-03 14:40:00,128.78,128.84,128.72,128.77,1200.0,128.7183,128.7783,128.6583,128.7083,1200.0
2016-08-03 14:45:00,128.79,128.81,128.54,128.54,800.0,128.7283,128.7483,128.4784,128.4784,800.0
2016-08-03 14:50:00,128.54,128.54,128.54,128.54,0.0,128.4784,128.4784,128.4784,128.4784,0.0
2016-08-03 14:55:00,128.66,128.74,128.66,128.74,691.0,128.5984,128.6783,128.5984,128.6783,691.0
2016-08-03 15:00:00,128.66,128.66,128.64,128.64,200.0,128.5984,128.5984,128.5784,128.5784,200.0
2016-08-03 15:05:00,128.68,128.68,128.57,128.57,200.0,128.6184,128.6184,128.5084,128.5084,200.0
2016-08-03 15:10:00,128.66,128.74,128.65,128.74,700.0,128.5984,128.6783,128.5884,128.6783,700.0
2016-08-03 15:15:00,128.74,128.74,128.58,128.58,1820.0,128.6783,128.6783,128.5184,128.5184,1820.0
2016-08-03 15:20:00,128.54,128.67,128.54,128.54,2000.0,128.4784,128.6084,128.4784,128.4784,2000.0
2016-08-03 15:25:00,128.63,128.65,128.56,128.65,4500.0,128.5684,128.5884,128.4984,128.5884,4500.0
2016-08-03 15:30:00,128.61,128.61,128.44,128.55,5856.0,128.5484,128.5484,128.3785,128.4884,5856.0
2016-08-03 15:35:00,128.59,128.65,128.46,128.55,4003.0,128.5284,128.5884,128.3985,128.4884,4003.0
2016-08-03 15:40:00,128.53,128.67,128.49,128.65,9700.0,128.4684,128.6084,128.4285,128.5884,9700.0
2016-08-03 15:45:00,128.56,128.69,128.27,128.49,6378.0,128.4984,128.6284,128.2086,128.4285,6378.0
2016-08-03 15:50:00,128.5,128.59,128.39,128.39,5451.0,128.4384,128.5284,128.3285,128.3285,5451.0
2016-08-03 15:55:00,128.37,128.69,128.37,128.67,12581.0,128.3085,128.6284,128.3085,128.6084,12581.0
2016-08-04 09:30:00,128.65,128.65,128.3,128.63,2480.0,128.5884,128.5884,128.2385,128.5684,2480.0
2016-08-04 09:35:00,128.53,128.53,128.45,128.49,300.0,128.4684,128.4684,128.3885,128.4285,300.0
2016-08-04 09:40:00,128.5,128.59,128.38,128.39,700.0,128.4384,128.5284,128.3185,128.3285,700.0
2016-08-04 09:45:00,128.65,128.66,128.44,128.46,4232.0,128.5884,128.5984,128.3785,128.3985,4232.0
2016-08-04 09:50:00,128.47,128.58,128.3,128.3,1361.0,128.4085,128.5184,128.2385,128.2385,1361.0
2016-08-04 09:55:00,128.43,128.43,128.0,128.0,987.0,128.3685,128.3685,127.9387,127.9387,987.0
2016-08-04 10:00:00,128.11,128.18,127.89,128.15,3768.0,128.0486,128.1186,127.8287,128.0886,3768.0
2016-08-04 10:05:00,128.24,128.42,128.09,128.27,2200.0,128.1786,128.3585,128.0286,128.2086,2200.0
2016-08-04 10:10:00,128.28,128.59,128.28,128.59,1900.0,128.2186,128.5284,128.2186,128.5284,1900.0
2016-08-04 10:15:00,128.51,128.64,128.3,128.42,2700.0,128.4484,128.5784,128.2385,128.3585,2700.0
2016-08-04 10:20:00,128.44,128.48,128.03,128.03,3443.0,128.3785,128.4185,127.9687,127.9687,3443.0
2016-08-04 10:25:00,128.03,128.08,127.8,127.8,300.0,127.9687,128.0186,127.7388,127.7388,300.0
2016-08-04 10:30:00,127.92,128.0,127.83,127.86,2850.0,127.8587,127.9387,127.7688,127.7988,2850.0
2016-08-04 10:35:00,128.12,128.12,127.96,127.96,200.0,128.0586,128.0586,127.8987,127.8987,200.0
2016-08-04 10:40:00,127.96,127.96,127.96,127.96,0.0,127.8987,127.8987,127.8987,127.8987,0.0
2016-08-04 10:45:00,128.11,128.26,127.99,127.99,758.0,128.0486,128.1986,127.9287,127.9287,758.0
2016-08-04 10:50:00,127.99,127.99,127.99,127.99,0.0,127.9287,127.9287,127.9287,127.9287,0.0
2016-08-04 10:55:00,128.34,128.35,128.12,128.12,200.0,128.2785,128.2885,128.0586,128.0586,200.0
2016-08-04 11:00:00,128.32,128.5,128.19,128.19,5700.0,128.2585,128.4384,128.1286,128.1286,5700.0
2016-08-04 11:05:00,128.38,128.38,128.24,128.25,500.0,128.3185,128.3185,128.1786,128.1886,500.0
2016-08-04 11:10:00,128.26,128.26,128.1,128.1,700.0,128.1986,128.1986,128.0386,128.0386,700.0
2016-08-04 11:15:00,128.11,128.11,128.0,128.01,400.0,128.0486,128.0486,127.9387,127.9487,400.0
2016-08-04 11:20:00,128.25,128.36,128.15,128.36,900.0,128.1886,128.2985,128.0886,128.2985,900.0
2016-08-04 11:25:00,128.37,128.37,127.96,128.24,1100.0,128.3085,128.3085,127.8987,128.1786,1100.0
2016-08-04 11:30:00,128.13,128.25,128.13,128.25,899.0,128.0686,128.1886,128.0686,128.1886,899.0
2016-08-04 11:35:00,128.25,128.25,128.25,128.25,0.0,128.1886,128.1886,128.1886,128.1886,0.0
2016-08-04 11:40:00,128.44,128.45,128.44,128.45,300.0,128.3785,128.3885,128.3785,128.3885,300.0
2016-08-04 11:45:00,128.5,128.51,128.18,128.18,2666.0,128.4384,128.4484,128.1186,128.1186,2666.0
2016-08-04 11:50:00,128.21,128.21,128.21,128.21,100.0,128.1486,128.1486,128.1486,128.1486,100.0
2016-08-04 11:55:00,128.45,128.52,128.27,128.52,900.0,128.3885,128.4584,128.2086,128.4584,900.0
2016-08-04 12:00:00,128.38,128.63,128.16,128.61,3200.0,128.3185,128.5684,128.0986,128.5484,3200.0
2016-08-04 12:05:00,128.45,128.55,128.4,128.45,2500.0,128.3885,128.4884,128.3385,128.3885,2500.0
2016-08-04 12:10:00,128.45,128.45,128.45,128.45,0.0,128.3885,128.3885,128.3885,128.3885,0.0
2016-08-04 12:15:00,128.36,128.36,128.36,128.36,200.0,128.2985,128.2985,128.2985,128.2985,200.0
2016-08-04 12:20:00,128.39,128.4,128.33,128.33,300.0,128.3285,128.3385,128.2685,128.2685,300.0
2016-08-04 12:25:00,128.46,128.46,128.33,128.36,700.0,128.3985,128.3985,128.2685,128.2985,700.0
2016-08-04 12:30:00,128.37,128.38,128.03,128.1,2858.0,128.3085,128.3185,127.9687,128.0386,2858.0
2016-08-04 12:35:00,128.02,128.06,127.97,127.97,1600.0,127.9587,127.9987,127.9087,127.9087,1600.0
2016-08-04 12:40:00,127.84,127.84,127.74,127.82,300.0,127.7788,127.7788,127.6788,127.7588,300.0
2016-08-04 12:45:00,127.91,128.01,127.91,128.01,800.0,127.8487,127.9487,127.8487,127.9487,800.0
2016-08-04 12:50:00,127.98,127.98,127.97,127.98,100.0,127.9187,127.9187,127.9087,127.9187,100.0
2016-08-04 12:55:00,127.98,127.99,127.87,127.93,2000.0,127.9187,127.9287,127.8087,127.8687,2000.0
2016-08-04 13:00:00,127.92,128.13,127.86,128.01,1500.0,127.8587,128.0686,127.7988,127.9487,1500.0
2016-08-04 13:05:00,128.12,128.16,128.03,128.03,900.0,128.0586,128.0986,127.9687,127.9687,900.0
2016-08-04 13:10:00,128.04,128.14,128.04,128.14,300.0,127.9787,128.0786,127.9787,128.0786,300.0
2016-08-04 13:15:00,128.2,128.37,128.19,128.37,1112.0,128.1386,128.3085,128.1286,128.3085,1112.0
2016-08-04 13:20:00,128.38,128.38,128.27,128.28,3004.0,128.3185,128.3185,128.2086,128.2186,3004.0
2016-08-04 13:25:00,128.29,128.29,128.07,128.08,2000.0,128.2285,128.2285,128.0087,128.0186,2000.0
2016-08-04 13:30:00,128.26,128.28,128.09,128.09,1000.0,128.1986,128.2186,128.0286,128.0286,1000.0
2016-08-04 13:35:00,128.09,128.09,128.09,128.09,100.0,128.0286,128.0286,128.0286,128.0286,100.0
2016-08-04 13:40:00,128.03,128.21,128.01,128.21,1712.0,127.9687,128.1486,127.9487,128.1486,1712.0
2016-08-04 13:45:00,128.13,128.18,128.0,128.01,1200.0,128.0686,128.1186,127.9387,127.9487,1200.0
2016-08-04 13:50:00,128.01,128.01,128.01,128.01,0.0,127.9487,127.9487,127.9487,127.9487,0.0
2016-08-04 13:55:00,128.2,128.21,128.2,128.21,200.0,128.1386,128.1486,128.1386,128.1486,200.0
2016-08-04 14:00:00,128.07,128.32,128.07,128.15,860.0,128.0087,128.2585,128.0087,128.0886,860.0
2016-08-04 14:05:00,128.27,128.27,128.13,128.26,529.0,128.2086,128.2086,128.0686,128.1986,529.0
2016-08-04 14:10:00,128.18,128.22,128.08,128.22,2000.0,128.1186,128.1586,128.0186,128.1586,2000.0
2016-08-04 14:15:00,128.13,128.13,128.13,128.13,400.0,128.0686,128.0686,128.0686,128.0686,400.0
2016-08-04 14:20:00,128.12,128.12,128.12,128.12,300.0,128.0586,128.0586,128.0586,128.0586,300.0
2016-08-04 14:25:00,128.07,128.08,128.07,128.08,200.0,128.0087,128.0186,128.0087,128.0186,200.0
2016-08-04 14:30:00,128.08,128.08,128.01,128.01,1000.0,128.0186,128.0186,127.9487,127.9487,1000.0
2016-08-04 14:35:00,128.01,128.01,128.01,128.01,0.0,127.9487,127.9487,127.9487,127.9487,0.0
2016-08-04 14:40:00,127.95,128.03,127.95,127.96,700.0,127.8887,127.9687,127.8887,127.8987,700.0
2016-08-04 14:45:00,127.96,127.96,127.96,127.96,0.0,127.8987,127.8987,127.8987,127.8987,0.0
2016-08-04 14:50:00,127.97,127.97,127.84,127.84,600.0,127.9087,127.9087,127.7788,127.7788,600.0
2016-08-04 14:55:00,127.84,127.84,127.84,127.84,0.0,127.7788,127.7788,127.7788,127.7788,0.0
2016-08-04 15:00:00,127.87,128.0,127.86,127.99,1144.0,127.8087,127.9387,127.7988,127.9287,1144.0
2016-08-04 15:05:00,128.04,128.06,127.92,127.92,1750.0,127.9787,127.9987,127.8587,127.8587,1750.0
2016-08-04 15:10:00,127.94,127.98,127.92,127.92,500.0,127.8787,127.9187,127.8587,127.8587,500.0
2016-08-04 15:15:00,128.0,128.04,127.9,127.9,1600.0,127.9387,127.9787,127.8387,127.8387,1600.0
2016-08-04 15:20:00,128.02,128.02,127.81,127.84,1400.0,127.9587,127.9587,127.7488,127.7788,1400.0
2016-08-04 15:25:00,127.86,128.05,127.85,127.98,3513.0,127.7988,127.9887,127.7888,127.9187,3513.0
2016-08-04 15:30:00,127.96,128.03,127.78,127.98,5000.0,127.8987,127.9687,127.7188,127.9187,5000.0
2016-08-04 15:35:00,127.98,128.34,127.98,128.16,4400.0,127.9187,128.2785,127.9187,128.0986,4400.0
2016-08-04 15:40:00,128.22,128.23,128.04,128.04,998.0,128.1586,128.1686,127.9787,127.9787,998.0
2016-08-04 15:45:00,128.04,128.22,128.04,128.21,4500.0,127.9787,128.1586,127.9787,128.1486,4500.0
2016-08-04 15:50:00,128.22,128.22,128.02,128.06,2278.0,128.1586,128.1586,127.9587,127.9987,2278.0
2016-08-04 15:55:00,128.11,128.13,127.89,127.94,7458.0,128.0486,128.0686,127.8287,127.8787,7458.0
2016-08-05 09:30:00,128.92,128.92,128.72,128.72,1702.0,128.8582,128.8582,128.6583,128.6583,1702.0
2016-08-05 09:35:00,128.46,128.46,128.44,128.44,200.0,128.3985,128.3985,128.3785,128.3785,200.0
2016-08-05 09:40:00,128.44,128.44,128.39,128.39,200.0,128.3785,128.3785,128.3285,128.3285,200.0
2016-08-05 09:45:00,128.42,128.69,128.42,128.45,600.0,128.3585,128.6284,128.3585,128.3885,600.0
2016-08-05 09:50:00,128.78,129.0,128.78,129.0,501.0,128.7183,128.9382,128.7183,128.9382,501.0
2016-08-05 09:55:00,129.0,129.25,128.83,129.25,900.0,128.9382,129.1881,128.7683,129.1881,900.0
2016-08-05 10:00:00,129.29,129.29,128.84,129.13,400.0,129.2281,129.2281,128.7783,129.0681,400.0
2016-08-05 10:05:00,128.92,129.09,128.92,129.02,959.0,128.8582,129.0282,128.8582,128.9582,959.0
2016-08-05 10:10:00,129.04,129.15,128.97,129.12,2050.0,128.9782,129.0881,128.9082,129.0581,2050.0
2016-08-05 10:15:00,129.19,129.25,129.11,129.11,600.0,129.1281,129.1881,129.0482,129.0482,600.0
2016-08-05 10:20:00,129.11,129.11,129.11,129.11,0.0,129.0482,129.0482,129.0482,129.0482,0.0
2016-08-05 10:25:00,129.01,129.26,129.01,129.26,200.0,128.9482,129.1981,128.9482,129.1981,200.0
2016-08-05 10:30:00,129.27,129.27,129.21,129.22,720.0,129.2081,129.2081,129.1481,129.1581,720.0
2016-08-05 10:35:00,129.25,129.25,129.07,129.25,2750.0,129.1881,129.1881,129.0082,129.1881,2750.0
2016-08-05 10:40:00,129.2,129.26,129.2,129.25,2000.0,129.1381,129.1981,129.1381,129.1881,2000.0
2016-08-05 10:45:00,129.26,129.26,128.97,128.97,1300.0,129.1981,129.1981,128.9082,128.9082,1300.0
2016-08-05 10:50:00,128.96,129.01,128.96,129.01,1600.0,128.8982,128.9482,128.8982,128.9482,1600.0
2016-08-05 10:55:00,128.98,129.02,128.98,128.98,500.0,128.9182,128.9582,128.9182,128.9182,500.0
2016-08-05 11:00:00,129.1,129.21,129.02,129.21,700.0,129.0382,129.1481,128.9582,129.1481,700.0
2016-08-05 11:05:00,129.23,129.25,129.0,129.02,2000.0,129.1681,129.1881,128.9382,128.9582,2000.0
2016-08-05 11:10:00,129.0,129.0,128.91,128.91,500.0,128.9382,128.9382,128.8483,128.8483,500.0
2016-08-05 11:15:00,128.91,128.99,128.91,128.99,500.0,128.8483,128.9282,128.8483,128.9282,500.0
2016-08-05 11:20:00,129.04,129.13,129.04,129.13,400.0,128.9782,129.0681,128.9782,129.0681,400.0
2016-08-05 11:25:00,128.96,128.99,128.95,128.95,800.0,128.8982,128.9282,128.8882,128.8882,800.0
2016-08-05 11:30:00,129.1,129.14,128.98,128.98,300.0,129.0382,129.0781,128.9182,128.9182,300.0
2016-08-05 11:35:00,129.05,129.05,129.05,129.05,100.0,128.9882,128.9882,128.9882,128.9882,100.0
2016-08-05 11:40:00,129.03,129.04,128.97,129.03,900.0,128.9682,128.9782,128.9082,128.9682,900.0
2016-08-05 11:45:00,128.99,129.06,128.99,129.06,800.0,128.9282,128.9982,128.9282,128.9982,800.0
2016-08-05 11:50:00,129.01,129.01,129.01,129.01,100.0,128.9482,128.9482,128.9482,128.9482,100.0
2016-08-05 11:55:00,129.01,129.01,129.01,129.01,0.0,128.9482,128.9482,128.9482,128.9482,0.0
2016-08-05 12:00:00,129.1,129.2,129.1,129.2,700.0,129.0382,129.1381,129.0382,129.1381,700.0
2016-08-05 12:05:00,129.09,129.18,129.09,129.11,700.0,129.0282,129.1181,129.0282,129.0482,700.0
2016-08-05 12:10:00,129.17,129.17,129.01,129.01,1030.0,129.1081,129.1081,128.9482,128.9482,1030.0
2016-08-05 12:15:00,129.01,129.01,129.01,129.01,0.0,128.9482,128.9482,128.9482,128.9482,0.0
2016-08-05 12:20:00,129.14,129.17,129.14,129.16,700.0,129.0781,129.1081,129.0781,129.0981,700.0
2016-08-05 12:25:00,129.2,129.2,128.98,129.01,5000.0,129.1381,129.1381,128.9182,128.9482,5000.0
2016-08-05 12:30:00,129.15,129.24,129.03,129.03,2304.0,129.0881,129.1781,128.9682,128.9682,2304.0
2016-08-05 12:35:00,129.14,129.14,129.06,129.06,200.0,129.0781,129.0781,128.9982,128.9982,200.0
2016-08-05 12:40:00,129.06,129.06,129.06,129.06,0.0,128.9982,128.9982,128.9982,128.9982,0.0
2016-08-05 12:45:00,129.22,129.22,129.22,129.22,100.0,129.1581,129.1581,129.1581,129.1581,100.0
2016-08-05 12:50:00,129.22,129.22,129.22,129.22,0.0,129.1581,129.1581,129.1581,129.1581,0.0
2016-08-05 12:55:00,129.22,129.22,129.22,129.22,0.0,129.1581,129.1581,129.1581,129.1581,0.0
2016-08-05 13:00:00,129.16,129.16,129.16,129.16,150.0,129.0981,129.0981,129.0981,129.0981,150.0
2016-08-05 13:05:00,129.23,129.24,129.23,129.24,200.0,129.1681,129.1781,129.1681,129.1781,200.0
2016-08-05 13:10:00,129.25,129.25,129.08,129.08,3953.0,129.1881,129.1881,129.0182,129.0182,3953.0
2016-08-05 13:15:00,129.05,129.22,129.04,129.21,800.0,128.9882,129.1581,128.9782,129.1481,800.0
2016-08-05 13:20:00,129.21,129.21,129.21,129.21,0.0,129.1481,129.1481,129.1481,129.1481,0.0
2016-08-05 13:25:00,129.1,129.11,129.09,129.11,300.0,129.0382,129.0482,129.0282,129.0482,300.0
2016-08-05 13:30:00,129.12,129.16,129.08,129.1,709.0,129.0581,129.0981,129.0182,129.0382,709.0
2016-08-05 13:35:00,129.1,129.19,128.99,129.0,6801.0,129.0382,129.1281,128.9282,128.9382,6801.0
2016-08-05 13:40:00,129.02,129.14,128.98,128.98,7821.0,128.9582,129.0781,128.9182,128.9182,7821.0
2016-08-05 13:45:00,128.97,129.08,128.97,129.08,200.0,128.9082,129.0182,128.9082,129.0182,200.0
2016-08-05 13:50:00,129.08,129.08,129.08,129.08,0.0,129.0182,129.0182,129.0182,129.0182,0.0
2016-08-05 13:55:00,129.06,129.2,129.05,129.2,4600.0,128.9982,129.1381,128.9882,129.1381,4600.0
2016-08-05 14:00:00,129.18,129.19,128.99,129.01,2000.0,129.1181,129.1281,128.9282,128.9482,2000.0
2016-08-05 14:05:00,129.01,129.1,129.0,129.1,500.0,128.9482,129.0382,128.9382,129.0382,500.0
2016-08-05 14:10:00,129.06,129.08,129.06,129.08,200.0,128.9982,129.0182,128.9982,129.0182,200.0
2016-08-05 14:15:00,129.01,129.04,129.01,129.04,300.0,128.9482,128.9782,128.9482,128.9782,300.0
2016-08-05 14:20:00,128.99,128.99,128.91,128.91,1000.0,128.9282,128.9282,128.8483,128.8483,1000.0
2016-08-05 14:25:00,128.89,128.89,128.89,128.89,100.0,128.8283,128.8283,128.8283,128.8283,100.0
2016-08-05 14:30:00,128.86,128.86,128.85,128.85,200.0,128.7983,128.7983,128.7883,128.7883,200.0
2016-08-05 14:35:00,128.78,128.89,128.78,128.89,866.0,128.7183,128.8283,128.7183,128.8283,866.0
2016-08-05 14:40:00,128.95,128.95,128.83,128.83,1700.0,128.8882,128.8882,128.7683,128.7683,1700.0
2016-08-05 14:45:00,128.81,128.81,128.8,128.81,200.0,128.7483,128.7483,128.7383,128.7483,200.0
2016-08-05 14:50:00,128.81,128.81,128.76,128.76,600.0,128.7483,128.7483,128.6983,128.6983,600.0
2016-08-05 14:55:00,128.84,128.86,128.79,128.86,700.0,128.7783,128.7983,128.7283,128.7983,700.0
2016-08-05 15:00:00,128.84,128.95,128.84,128.95,1000.0,128.7783,128.8882,128.7783,128.8882,1000.0
2016-08-05 15:05:00,128.92,128.92,128.89,128.89,800.0,128.8582,128.8582,128.8283,128.8283,800.0
2016-08-05 15:10:00,128.93,128.95,128.93,128.95,300.0,128.8682,128.8882,128.8682,128.8882,300.0
2016-08-05 15:15:00,128.98,129.0,128.93,128.93,720.0,128.9182,128.9382,128.8682,128.8682,720.0
2016-08-05 15:20:00,128.88,128.91,128.88,128.91,200.0,128.8183,128.8483,128.8183,128.8483,200.0
2016-08-05 15:25:00,128.93,128.93,128.93,128.93,100.0,128.8682,128.8682,128.8682,128.8682,100.0
2016-08-05 15:30:00,128.95,128.96,128.81,128.96,400.0,128.8882,128.8982,128.7483,128.8982,400.0
2016-08-05 15:35:00,128.95,128.96,128.85,128.88,1600.0,128.8882,128.8982,128.7883,128.8183,1600.0
2016-08-05 15:40:00,128.9,129.0,128.88,129.0,2337.0,128.8383,128.9382,128.8183,128.9382,2337.0
2016-08-05 15:45:00,129.04,129.08,128.86,129.0,3667.0,128.9782,129.0182,128.7983,128.9382,3667.0
2016-08-05 15:50:00,128.98,129.03,128.87,128.99,2875.0,128.9182,128.9682,128.8083,128.9282,2875.0
2016-08-05 15:55:00,128.92,129.11,128.92,129.1,9600.0,128.8582,129.0482,128.8582,129.0382,9600.0
2016-08-08 09:30:00,128.73,128.73,127.72,128.38,3085.0,128.6683,128.6683,127.6588,128.3185,3085.0
2016-08-08 09:35:00,128.43,129.04,128.36,129.04,500.0,128.3685,128.9782,128.2985,128.9782,500.0
2016-08-08 09:40:00,128.5,128.99,128.49,128.97,1100.0,128.4384,128.9282,128.4285,128.9082,1100.0
2016-08-08 09:45:00,128.97,128.97,128.97,128.97,0.0,128.9082,128.9082,128.9082,128.9082,0.0
2016-08-08 09:50:00,128.67,128.67,128.63,128.64,225.0,128.6084,128.6084,128.5684,128.5784,225.0
2016-08-08 09:55:00,128.65,128.65,128.65,128.65,100.0,128.5884,128.5884,128.5884,128.5884,100.0
2016-08-08 10:00:00,128.73,129.04,128.73,128.86,1826.0,128.6683,128.9782,128.6683,128.7983,1826.0
2016-08-08 10:05:00,128.66,128.66,128.66,128.66,100.0,128.5984,128.5984,128.5984,128.5984,100.0
2016-08-08 10:10:00,128.4,128.4,128.4,128.4,100.0,128.3385,128.3385,128.3385,128.3385,100.0
2016-08-08 10:15:00,128.67,128.7,128.41,128.41,500.0,128.6084,128.6384,128.3485,128.3485,500.0
2016-08-08 10:20:00,128.39,128.39,128.12,128.12,500.0,128.3285,128.3285,128.0586,128.0586,500.0
2016-08-08 10:25:00,128.08,128.08,128.06,128.07,300.0,128.0186,128.0186,127.9987,128.0087,300.0
2016-08-08 10:30:00,128.29,128.39,128.03,128.2,2502.0,128.2285,128.3285,127.9687,128.1386,2502.0
2016-08-08 10:35:00,128.16,128.2,128.07,128.13,450.0,128.0986,128.1386,128.0087,128.0686,450.0
2016-08-08 10:40:00,128.2,128.2,128.07,128.16,600.0,128.1386,128.1386,128.0087,128.0986,600.0
2016-08-08 10:45:00,128.2,128.25,128.1,128.14,2138.0,128.1386,128.1886,128.0386,128.0786,2138.0
2016-08-08 10:50:00,128.2,128.27,128.05,128.07,2000.0,128.1386,128.2086,127.9887,128.0087,2000.0
2016-08-08 10:55:00,128.26,128.26,128.07,128.2,1038.0,128.1986,128.1986,128.0087,128.1386,1038.0
2016-08-08 11:00:00,128.2,128.26,128.02,128.02,3292.0,128.1386,128.1986,127.9587,127.9587,3292.0
2016-08-08 11:05:00,128.09,128.33,128.09,128.27,1600.0,128.0286,128.2685,128.0286,128.2086,1600.0
2016-08-08 11:10:00,128.15,128.15,128.15,128.15,100.0,128.0886,128.0886,128.0886,128.0886,100.0
2016-08-08 11:15:00,128.05,128.05,128.05,128.05,500.0,127.9887,127.9887,127.9887,127.9887,500.0
2016-08-08 11:20:00,128.24,128.24,128.09,128.09,200.0,128.1786,128.1786,128.0286,128.0286,200.0
2016-08-08 11:25:00,128.0,128.0,128.0,128.0,100.0,127.9387,127.9387,127.9387,127.9387,100.0
2016-08-08 11:30:00,128.0,128.14,128.0,128.1,800.0,127.9387,128.0786,127.9387,128.0386,800.0
2016-08-08 11:35:00,128.1,128.1,128.1,128.1,0.0,128.0386,128.0386,128.0386,128.0386,0.0
2016-08-08 11:40:00,128.22,128.33,128.13,128.18,700.0,128.1586,128.2685,128.0686,128.1186,700.0
2016-08-08 11:45:00,128.3,128.3,128.2,128.2,1300.0,128.2385,128.2385,128.1386,128.1386,1300.0
2016-08-08 11:50:00,128.17,128.17,128.17,128.17,200.0,128.1086,128.1086,128.1086,128.1086,200.0
2016-08-08 11:55:00,128.12,128.12,128.05,128.05,1200.0,128.0586,128.0586,127.9887,127.9887,1200.0
2016-08-08 12:00:00,128.17,128.17,127.89,128.01,1072.0,128.1086,128.1086,127.8287,127.9487,1072.0
2016-08-08 12:05:00,127.97,127.97,127.96,127.97,200.0,127.9087,127.9087,127.8987,127.9087,200.0
2016-08-08 12:10:00,127.89,127.89,127.87,127.87,200.0,127.8287,127.8287,127.8087,127.8087,200.0
2016-08-08 12:15:00,127.99,128.0,127.96,127.96,1110.0,127.9287,127.9387,127.8987,127.8987,1110.0
2016-08-08 12:20:00,127.87,127.93,127.83,127.93,1300.0,127.8087,127.8687,127.7688,127.8687,1300.0
2016-08-08 12:25:00,127.93,127.94,127.93,127.94,300.0,127.8687,127.8787,127.8687,127.8787,300.0
2016-08-08 12:30:00,127.94,127.94,127.94,127.94,0.0,127.8787,127.8787,127.8787,127.8787,0.0
2016-08-08 12:35:00,127.98,127.98,127.98,127.98,100.0,127.9187,127.9187,127.9187,127.9187,100.0
2016-08-08 12:40:00,127.98,127.98,127.93,127.98,600.0,127.9187,127.9187,127.8687,127.9187,600.0
2016-08-08 12:45:00,127.97,128.0,127.97,128.0,700.0,127.9087,127.9387,127.9087,127.9387,700.0
2016-08-08 12:50:00,128.0,128.0,127.99,128.0,221.0,127.9387,127.9387,127.9287,127.9387,221.0
2016-08-08 12:55:00,127.93,128.0,127.93,128.0,200.0,127.8687,127.9387,127.8687,127.9387,200.0
2016-08-08 13:00:00,127.95,127.99,127.86,127.91,864.0,127.8887,127.9287,127.7988,127.8487,864.0
2016-08-08 13:05:00,127.87,127.88,127.81,127.81,1853.0,127.8087,127.8187,127.7488,127.7488,1853.0
2016-08-08 13:10:00,127.81,127.81,127.81,127.81,0.0,127.7488,127.7488,127.7488,127.7488,0.0
2016-08-08 13:15:00,127.72,127.82,127.72,127.82,310.0,127.6588,127.7588,127.6588,127.7588,310.0
2016-08-08 13:20:00,127.82,127.82,127.82,127.82,100.0,127.7588,127.7588,127.7588,127.7588,100.0
2016-08-08 13:25:00,127.82,127.85,127.72,127.74,41200.0,127.7588,127.7888,127.6588,127.6788,41200.0
2016-08-08 13:30:00,127.82,127.82,127.63,127.68,2100.0,127.7588,127.7588,127.5689,127.6188,2100.0
2016-08-08 13:35:00,127.68,127.84,127.61,127.84,1730.0,127.6188,127.7788,127.5489,127.7788,1730.0
2016-08-08 13:40:00,127.82,127.84,127.8,127.8,900.0,127.7588,127.7788,127.7388,127.7388,900.0
2016-08-08 13:45:00,127.8,127.84,127.7,127.7,1000.0,127.7388,127.7788,127.6388,127.6388,1000.0
2016-08-08 13:50:00,127.82,127.82,127.82,127.82,200.0,127.7588,127.7588,127.7588,127.7588,200.0
2016-08-08 13:55:00,127.82,127.85,127.71,127.8,2500.0,127.7588,127.7888,127.6488,127.7388,2500.0
2016-08-08 14:00:00,127.8,127.83,127.68,127.68,1777.0,127.7388,127.7688,127.6188,127.6188,1777.0
2016-08-08 14:05:00,127.76,127.84,127.71,127.71,1200.0,127.6988,127.7788,127.6488,127.6488,1200.0
2016-08-08 14:10:00,127.77,127.82,127.77,127.82,300.0,127.7088,127.7588,127.7088,127.7588,300.0
2016-08-08 14:15:00,127.73,127.8,127.67,127.67,700.0,127.6688,127.7388,127.6088,127.6088,700.0
2016-08-08 14:20:00,127.71,127.72,127.59,127.69,500.0,127.6488,127.6588,127.5289,127.6288,500.0
2016-08-08 14:25:00,127.71,127.75,127.59,127.75,1300.0,127.6488,127.6888,127.5289,127.6888,1300.0
2016-08-08 14:30:00,127.73,127.76,127.57,127.57,600.0,127.6688,127.6988,127.5089,127.5089,600.0
2016-08-08 14:35:00,127.73,127.74,127.73,127.74,500.0,127.6688,127.6788,127.6688,127.6788,500.0
2016-08-08 14:40:00,127.68,127.74,127.6,127.65,4400.0,127.6188,127.6788,127.5389,127.5889,4400.0
2016-08-08 14:45:00,127.66,127.69,127.52,127.64,5265.0,127.5988,127.6288,127.4589,127.5789,5265.0
2016-08-08 14:50:00,127.69,127.69,127.69,127.69,200.0,127.6288,127.6288,127.6288,127.6288,200.0
2016-08-08 14:55:00,127.7,127.73,127.7,127.7,700.0,127.6388,127.6688,127.6388,127.6388,700.0
2016-08-08 15:00:00,127.65,127.76,127.63,127.76,1126.0,127.5889,127.6988,127.5689,127.6988,1126.0
2016-08-08 15:05:00,127.69,127.74,127.64,127.64,1115.0,127.6288,127.6788,127.5789,127.5789,1115.0
2016-08-08 15:10:00,127.73,127.75,127.67,127.75,800.0,127.6688,127.6888,127.6088,127.6888,800.0
2016-08-08 15:15:00,127.67,127.67,127.67,127.67,100.0,127.6088,127.6088,127.6088,127.6088,100.0
2016-08-08 15:20:00,127.71,127.76,127.68,127.68,500.0,127.6488,127.6988,127.6188,127.6188,500.0
2016-08-08 15:25:00,127.74,127.74,127.68,127.69,1553.0,127.6788,127.6788,127.6188,127.6288,1553.0
2016-08-08 15:30:00,127.74,127.8,127.74,127.8,1400.0,127.6788,127.7388,127.6788,127.7388,1400.0
2016-08-08 15:35:00,127.76,127.8,127.76,127.77,1293.0,127.6988,127.7388,127.6988,127.7088,1293.0
2016-08-08 15:40:00,127.76,127.76,127.68,127.72,2208.0,127.6988,127.6988,127.6188,127.6588,2208.0
2016-08-08 15:45:00,127.77,127.82,127.75,127.8,6338.0,127.7088,127.7588,127.6888,127.7388,6338.0
2016-08-08 15:50:00,127.83,127.87,127.77,127.81,3619.0,127.7688,127.8087,127.7088,127.7488,3619.0
2016-08-08 15:55:00,127.81,127.84,127.76,127.79,8323.0,127.7488,127.7788,127.6988,127.7288,8323.0
2016-08-09 09:30:00,127.22,128.22,127.22,127.47,4228.0,127.1591,128.1586,127.1591,127.4089,4228.0
2016-08-09 09:35:00,127.75,128.5,127.57,127.57,2641.0,127.6888,128.4384,127.5089,127.5089,2641.0
2016-08-09 09:40:00,127.7,128.0,127.7,127.87,2141.0,127.6388,127.9387,127.6388,127.8087,2141.0
2016-08-09 09:45:00,127.88,127.93,127.74,127.93,1400.0,127.8187,127.8687,127.6788,127.8687,1400.0
2016-08-09 09:50:00,127.86,127.86,127.82,127.82,210.0,127.7988,127.7988,127.7588,127.7588,210.0
2016-08-09 09:55:00,127.74,127.74,127.09,127.09,5380.0,127.6788,127.6788,127.0291,127.0291,5380.0
2016-08-09 10:00:00,127.33,127.7,127.18,127.56,2150.0,127.269,127.6388,127.1191,127.4989,2150.0
2016-08-09 10:05:00,127.56,127.84,127.33,127.5,6800.0,127.4989,127.7788,127.269,127.4389,6800.0
2016-08-09 10:10:00,127.61,127.84,127.41,127.69,7600.0,127.5489,127.7788,127.349,127.6288,7600.0
2016-08-09 10:15:00,127.6,127.77,127.44,127.72,3300.0,127.5389,127.7088,127.379,127.6588,3300.0
2016-08-09 10:20:00,127.71,127.72,127.71,127.71,128.0,127.6488,127.6588,127.6488,127.6488,128.0
2016-08-09 10:25:00,127.8,128.0,127.59,127.79,9420.0,127.7388,127.9387,127.5289,127.7288,9420.0
2016-08-09 10:30:00,127.8,127.8,127.68,127.68,2200.0,127.7388,127.7388,127.6188,127.6188,2200.0
2016-08-09 10:35:00,127.66,127.74,127.59,127.61,4349.0,127.5988,127.6788,127.5289,127.5489,4349.0
2016-08-09 10:40:00,127.64,127.64,127.5,127.5,900.0,127.5789,127.5789,127.4389,127.4389,900.0
2016-08-09 10:45:00,127.62,127.62,127.62,127.62,100.0,127.5589,127.5589,127.5589,127.5589,100.0
2016-08-09 10:50:00,127.8,127.8,127.62,127.68,1004.0,127.7388,127.7388,127.5589,127.6188,1004.0
2016-08-09 10:55:00,127.68,127.68,127.68,127.68,0.0,127.6188,127.6188,127.6188,127.6188,0.0
2016-08-09 11:00:00,127.8,127.8,127.66,127.72,1200.0,127.7388,127.7388,127.5988,127.6588,1200.0
2016-08-09 11:05:00,127.78,127.79,127.54,127.54,3400.0,127.7188,127.7288,127.4789,127.4789,3400.0
2016-08-09 11:10:00,127.73,127.73,127.65,127.72,340.0,127.6688,127.6688,127.5889,127.6588,340.0
2016-08-09 11:15:00,127.78,127.81,127.61,127.69,2506.0,127.7188,127.7488,127.5489,127.6288,2506.0
2016-08-09 11:20:00,127.72,127.72,127.58,127.59,1665.0,127.6588,127.6588,127.5189,127.5289,1665.0
2016-08-09 11:25:00,127.6,127.6,127.4,127.41,1400.0,127.5389,127.5389,127.339,127.349,1400.0
2016-08-09 11:30:00,127.5,127.58,127.41,127.58,600.0,127.4389,127.5189,127.349,127.5189,600.0
2016-08-09 11:35:00,127.45,127.53,127.28,127.31,2220.0,127.3889,127.4689,127.219,127.249,2220.0
2016-08-09 11:40:00,127.36,127.46,127.32,127.46,1100.0,127.299,127.3989,127.259,127.3989,1100.0
2016-08-09 11:45:00,127.46,127.48,127.41,127.42,2450.0,127.3989,127.4189,127.349,127.359,2450.0
2016-08-09 11:50:00,127.43,127.45,127.34,127.45,1651.0,127.369,127.3889,127.279,127.3889,1651.0
2016-08-09 11:55:00,127.37,127.51,127.25,127.47,3650.0,127.309,127.4489,127.189,127.4089,3650.0
2016-08-09 12:00:00,127.5,127.5,127.48,127.48,1700.0,127.4389,127.4389,127.4189,127.4189,1700.0
2016-08-09 12:05:00,127.61,127.61,127.61,127.61,100.0,127.5489,127.5489,127.5489,127.5489,100.0
2016-08-09 12:10:00,127.72,127.72,127.72,127.72,100.0,127.6588,127.6588,127.6588,127.6588,100.0
2016-08-09 12:15:00,127.72,127.72,127.52,127.52,1400.0,127.6588,127.6588,127.4589,127.4589,1400.0
2016-08-09 12:20:00,127.61,127.61,127.6,127.6,360.0,127.5489,127.5489,127.5389,127.5389,360.0
2016-08-09 12:25:00,127.6,127.6,127.6,127.6,0.0,127.5389,127.5389,127.5389,127.5389,0.0
2016-08-09 12:30:00,127.69,127.69,127.44,127.55,2860.0,127.6288,127.6288,127.379,127.4889,2860.0
2016-08-09 12:35:00,127.53,127.56,127.45,127.5,1800.0,127.4689,127.4989,127.3889,127.4389,1800.0
2016-08-09 12:40:00,127.54,127.55,127.45,127.45,1100.0,127.4789,127.4889,127.3889,127.3889,1100.0
2016-08-09 12:45:00,127.46,127.5,127.41,127.41,1750.0,127.3989,127.4389,127.349,127.349,1750.0
2016-08-09 12:50:00,127.27,127.52,127.27,127.43,900.0,127.209,127.4589,127.209,127.369,900.0
2016-08-09 12:55:00,127.51,127.51,127.41,127.45,1705.0,127.4489,127.4489,127.349,127.3889,1705.0
2016-08-09 13:00:00,127.45,127.45,127.45,127.45,0.0,127.3889,127.3889,127.3889,127.3889,0.0
2016-08-09 13:05:00,127.49,127.6,127.47,127.6,2103.0,127.4289,127.5389,127.4089,127.5389,2103.0
2016-08-09 13:10:00,127.6,127.6,127.59,127.6,1000.0,127.5389,127.5389,127.5289,127.5389,1000.0
2016-08-09 13:15:00,127.51,127.6,127.46,127.53,1300.0,127.4489,127.5389,127.3989,127.4689,1300.0
2016-08-09 13:20:00,127.6,127.6,127.46,127.59,300.0,127.5389,127.5389,127.3989,127.5289,300.0
2016-08-09 13:25:00,127.48,127.48,127.35,127.35,2200.0,127.4189,127.4189,127.289,127.289,2200.0
2016-08-09 13:30:00,127.45,127.58,127.38,127.47,5900.0,127.3889,127.5189,127.319,127.4089,5900.0
2016-08-09 13:35:00,127.48,127.65,127.45,127.54,10010.0,127.4189,127.5889,127.3889,127.4789,10010.0
2016-08-09 13:40:00,127.54,127.54,127.54,127.54,0.0,127.4789,127.4789,127.4789,127.4789,0.0
2016-08-09 13:45:00,127.54,127.54,127.54,127.54,0.0,127.4789,127.4789,127.4789,127.4789,0.0
2016-08-09 13:50:00,127.65,127.65,127.53,127.53,800.0,127.5889,127.5889,127.4689,127.4689,800.0
2016-08-09 13:55:00,127.53,127.67,127.51,127.67,1700.0,127.4689,127.6088,127.4489,127.6088,1700.0
2016-08-09 14:00:00,127.67,127.67,127.55,127.55,300.0,127.6088,127.6088,127.4889,127.4889,300.0
2016-08-09 14:05:00,127.54,127.62,127.49,127.49,1600.0,127.4789,127.5589,127.4289,127.4289,1600.0
2016-08-09 14:10:00,127.51,127.51,127.49,127.49,1200.0,127.4489,127.4489,127.4289,127.4289,1200.0
2016-08-09 14:15:00,127.51,127.51,127.5,127.5,300.0,127.4489,127.4489,127.4389,127.4389,300.0
2016-08-09 14:20:00,127.56,127.56,127.46,127.49,3502.0,127.4989,127.4989,127.3989,127.4289,3502.0
2016-08-09 14:25:00,127.49,127.49,127.45,127.46,1800.0,127.4289,127.4289,127.3889,127.3989,1800.0
2016-08-09 14:30:00,127.49,127.49,127.39,127.46,1999.0,127.4289,127.4289,127.329,127.3989,1999.0
2016-08-09 14:35:00,127.46,127.49,127.38,127.41,2029.0,127.3989,127.4289,127.319,127.349,2029.0
2016-08-09 14:40:00,127.4,127.52,127.38,127.52,2100.0,127.339,127.4589,127.319,127.4589,2100.0
2016-08-09 14:45:00,127.51,127.51,127.49,127.49,700.0,127.4489,127.4489,127.4289,127.4289,700.0
2016-08-09 14:50:00,127.46,127.49,127.45,127.49,300.0,127.3989,127.4289,127.3889,127.4289,300.0
2016-08-09 14:55:00,127.52,127.54,127.51,127.54,1010.0,127.4589,127.4789,127.4489,127.4789,1010.0
2016-08-09 15:00:00,127.54,127.65,127.52,127.59,2122.0,127.4789,127.5889,127.4589,127.5289,2122.0
2016-08-09 15:05:00,127.6,127.6,127.6,127.6,300.0,127.5389,127.5389,127.5389,127.5389,300.0
2016-08-09 15:10:00,127.61,127.61,127.47,127.48,2800.0,127.5489,127.5489,127.4089,127.4189,2800.0
2016-08-09 15:15:00,127.49,127.52,127.44,127.44,1000.0,127.4289,127.4589,127.379,127.379,1000.0
2016-08-09 15:20:00,127.45,127.52,127.39,127.41,4855.0,127.3889,127.4589,127.329,127.349,4855.0
2016-08-09 15:25:00,127.35,127.48,127.35,127.41,800.0,127.289,127.4189,127.289,127.349,800.0
2016-08-09 15:30:00,127.4,127.42,127.35,127.39,1400.0,127.339,127.359,127.289,127.329,1400.0
2016-08-09 15:35:00,127.38,127.45,127.38,127.43,1300.0,127.319,127.3889,127.319,127.369,1300.0
2016-08-09 15:40:00,127.45,127.45,127.38,127.38,1339.0,127.3889,127.3889,127.319,127.319,1339.0
2016-08-09 15:45:00,127.43,127.44,127.36,127.43,7110.0,127.369,127.379,127.299,127.369,7110.0
2016-08-09 15:50:00,127.45,127.54,127.45,127.46,2484.0,127.3889,127.4789,127.3889,127.3989,2484.0
2016-08-09 15:55:00,127.47,127.55,127.41,127.47,6647.0,127.4089,127.4889,127.349,127.4089,6647.0
2016-08-10 09:30:00,127.64,128.29,127.1,127.53,3090.0,127.5789,128.2285,127.0391,127.4689,3090.0
2016-08-10 09:35:00,127.55,127.55,127.55,127.55,100.0,127.4889,127.4889,127.4889,127.4889,100.0
2016-08-10 09:40:00,127.55,127.55,127.55,127.55,0.0,127.4889,127.4889,127.4889,127.4889,0.0
2016-08-10 09:45:00,127.01,127.01,127.01,127.01,100.0,126.9492,126.9492,126.9492,126.9492,100.0
2016-08-10 09:50:00,127.01,127.01,127.01,127.01,0.0,126.9492,126.9492,126.9492,126.9492,0.0
2016-08-10 09:55:00,127.34,127.35,127.29,127.35,802.0,127.279,127.289,127.229,127.289,802.0
2016-08-10 10:00:00,127.03,127.44,127.02,127.28,3000.0,126.9692,127.379,126.9592,127.219,3000.0
2016-08-10 10:05:00,127.27,127.3,127.12,127.13,5900.0,127.209,127.239,127.0591,127.0691,5900.0
2016-08-10 10:10:00,127.17,127.36,127.17,127.27,1991.0,127.1091,127.299,127.1091,127.209,1991.0
2016-08-10 10:15:00,127.29,127.61,127.29,127.61,800.0,127.229,127.5489,127.229,127.5489,800.0
2016-08-10 10:20:00,127.65,127.65,127.65,127.65,200.0,127.5889,127.5889,127.5889,127.5889,200.0
2016-08-10 10:25:00,127.65,127.65,127.65,127.65,0.0,127.5889,127.5889,127.5889,127.5889,0.0
2016-08-10 10:30:00,127.86,127.86,127.49,127.49,600.0,127.7988,127.7988,127.4289,127.4289,600.0
2016-08-10 10:35:00,127.59,127.6,127.41,127.5,3450.0,127.5289,127.5389,127.349,127.4389,3450.0
2016-08-10 10:40:00,127.41,127.66,127.4,127.66,700.0,127.349,127.5988,127.339,127.5988,700.0
2016-08-10 10:45:00,127.89,127.89,127.89,127.89,100.0,127.8287,127.8287,127.8287,127.8287,100.0
2016-08-10 10:50:00,127.63,127.63,127.54,127.54,2000.0,127.5689,127.5689,127.4789,127.4789,2000.0
2016-08-10 10:55:00,127.38,127.39,127.37,127.37,400.0,127.319,127.329,127.309,127.309,400.0
2016-08-10 11:00:00,127.37,127.48,127.12,127.13,3300.0,127.309,127.4189,127.0591,127.0691,3300.0
2016-08-10 11:05:00,127.22,127.42,127.22,127.42,1100.0,127.1591,127.359,127.1591,127.359,1100.0
2016-08-10 11:10:00,127.24,127.43,127.21,127.25,900.0,127.1791,127.369,127.1491,127.189,900.0
2016-08-10 11:15:00,127.2,127.21,126.92,126.94,2750.0,127.1391,127.1491,126.8592,126.8792,2750.0
2016-08-10 11:20:00,126.98,126.98,126.98,126.98,100.0,126.9192,126.9192,126.9192,126.9192,100.0
2016-08-10 11:25:00,127.02,127.02,127.01,127.02,500.0,126.9592,126.9592,126.9492,126.9592,500.0
2016-08-10 11:30:00,127.04,127.04,126.69,126.69,2364.0,126.9791,126.9791,126.6293,126.6293,2364.0
2016-08-10 11:35:00,126.8,126.8,126.73,126.73,300.0,126.7393,126.7393,126.6693,126.6693,300.0
2016-08-10 11:40:00,126.73,126.73,126.73,126.73,0.0,126.6693,126.6693,126.6693,126.6693,0.0
2016-08-10 11:45:00,126.73,126.8,126.68,126.8,600.0,126.6693,126.7393,126.6193,126.7393,600.0
2016-08-10 11:50:00,126.8,126.8,126.8,126.8,0.0,126.7393,126.7393,126.7393,126.7393,0.0
2016-08-10 11:55:00,126.86,126.86,126.85,126.86,500.0,126.7992,126.7992,126.7892,126.7992,500.0
2016-08-10 12:00:00,126.8,126.8,126.8,126.8,100.0,126.7393,126.7393,126.7393,126.7393,100.0
2016-08-10 12:05:00,127.0,127.0,126.9,127.0,4350.0,126.9392,126.9392,126.8392,126.9392,4350.0
2016-08-10 12:10:00,127.0,127.0,127.0,127.0,0.0,126.9392,126.9392,126.9392,126.9392,0.0
2016-08-10 12:15:00,127.01,127.01,126.93,126.93,1700.0,126.9492,126.9492,126.8692,126.8692,1700.0
2016-08-10 12:20:00,126.98,127.09,126.95,127.0,2350.0,126.9192,127.0291,126.8892,126.9392,2350.0
2016-08-10 12:25:00,126.97,127.0,126.89,126.89,3213.0,126.9092,126.9392,126.8292,126.8292,3213.0
2016-08-10 12:30:00,126.93,126.93,126.93,126.93,100.0,126.8692,126.8692,126.8692,126.8692,100.0
2016-08-10 12:35:00,127.0,127.0,127.0,127.0,500.0,126.9392,126.9392,126.9392,126.9392,500.0
2016-08-10 12:40:00,127.05,127.22,127.05,127.08,499.0,126.9891,127.1591,126.9891,127.0191,499.0
2016-08-10 12:45:00,127.08,127.08,127.03,127.03,300.0,127.0191,127.0191,126.9692,126.9692,300.0
2016-08-10 12:50:00,127.02,127.15,127.02,127.15,524.0,126.9592,127.0891,126.9592,127.0891,524.0
2016-08-10 12:55:00,127.16,127.16,127.16,127.16,100.0,127.0991,127.0991,127.0991,127.0991,100.0
2016-08-10 13:00:00,127.11,127.11,127.11,127.11,100.0,127.0491,127.0491,127.0491,127.0491,100.0
2016-08-10 13:05:00,127.13,127.14,127.11,127.12,1200.0,127.0691,127.0791,127.0491,127.0591,1200.0
2016-08-10 13:10:00,127.17,127.2,127.17,127.2,400.0,127.1091,127.1391,127.1091,127.1391,400.0
2016-08-10 13:15:00,127.19,127.19,127.07,127.15,1400.0,127.1291,127.1291,127.0091,127.0891,1400.0
2016-08-10 13:20:00,127.15,127.15,127.15,127.15,0.0,127.0891,127.0891,127.0891,127.0891,0.0
2016-08-10 13:25:00,127.14,127.2,127.14,127.2,206.0,127.0791,127.1391,127.0791,127.1391,206.0
2016-08-10 13:30:00,127.15,127.29,127.15,127.29,200.0,127.0891,127.229,127.0891,127.229,200.0
2016-08-10 13:35:00,127.28,127.4,127.26,127.26,800.0,127.219,127.339,127.199,127.199,800.0
2016-08-10 13:40:00,127.35,127.46,127.34,127.46,400.0,127.289,127.3989,127.279,127.3989,400.0
2016-08-10 13:45:00,127.53,127.59,127.45,127.59,617.0,127.4689,127.5289,127.3889,127.5289,617.0
2016-08-10 13:50:00,127.65,127.65,127.52,127.53,323.0,127.5889,127.5889,127.4589,127.4689,323.0
2016-08-10 13:55:00,127.63,127.63,127.44,127.5,700.0,127.5689,127.5689,127.379,127.4389,700.0
2016-08-10 14:00:00,127.48,127.51,127.44,127.48,800.0,127.4189,127.4489,127.379,127.4189,800.0
2016-08-10 14:05:00,127.57,127.64,127.5,127.51,500.0,127.5089,127.5789,127.4389,127.4489,500.0
2016-08-10 14:10:00,127.47,127.47,127.25,127.25,1300.0,127.4089,127.4089,127.189,127.189,1300.0
2016-08-10 14:15:00,127.31,127.33,127.31,127.33,400.0,127.249,127.269,127.249,127.269,400.0
2016-08-10 14:20:00,127.38,127.38,127.26,127.26,600.0,127.319,127.319,127.199,127.199,600.0
2016-08-10 14:25:00,127.27,127.27,127.22,127.22,200.0,127.209,127.209,127.1591,127.1591,200.0
2016-08-10 14:30:00,127.24,127.24,127.24,127.24,100.0,127.1791,127.1791,127.1791,127.1791,100.0
2016-08-10 14:35:00,127.31,127.36,127.19,127.23,2600.0,127.249,127.299,127.1291,127.1691,2600.0
2016-08-10 14:40:00,127.23,127.23,127.23,127.23,0.0,127.1691,127.1691,127.1691,127.1691,0.0
2016-08-10 14:45:00,127.2,127.27,127.2,127.27,400.0,127.1391,127.209,127.1391,127.209,400.0
2016-08-10 14:50:00,127.32,127.32,127.21,127.21,355.0,127.259,127.259,127.1491,127.1491,355.0
2016-08-10 14:55:00,127.3,127.3,127.18,127.18,900.0,127.239,127.239,127.1191,127.1191,900.0
2016-08-10 15:00:00,127.2,127.29,127.2,127.2,800.0,127.1391,127.229,127.1391,127.1391,800.0
2016-08-10 15:05:00,127.19,127.33,127.18,127.24,1461.0,127.1291,127.269,127.1191,127.1791,1461.0
2016-08-10 15:10:00,127.35,127.35,127.3,127.34,1506.0,127.289,127.289,127.239,127.279,1506.0
2016-08-10 15:15:00,127.43,127.66,127.43,127.56,400.0,127.369,127.5988,127.369,127.4989,400.0
2016-08-10 15:20:00,127.65,127.65,127.36,127.52,6350.0,127.5889,127.5889,127.299,127.4589,6350.0
2016-08-10 15:25:00,127.54,127.55,127.5,127.52,1000.0,127.4789,127.4889,127.4389,127.4589,1000.0
2016-08-10 15:30:00,127.48,127.55,127.48,127.5,600.0,127.4189,127.4889,127.4189,127.4389,600.0
2016-08-10 15:35:00,127.5,127.5,127.49,127.5,100.0,127.4389,127.4389,127.4289,127.4389,100.0
2016-08-10 15:40:00,127.52,127.56,127.42,127.42,2100.0,127.4589,127.4989,127.359,127.359,2100.0
2016-08-10 15:45:00,127.45,127.62,127.35,127.49,5821.0,127.3889,127.5589,127.289,127.4289,5821.0
2016-08-10 15:50:00,127.45,127.53,127.43,127.53,1200.0,127.3889,127.4689,127.369,127.4689,1200.0
2016-08-10 15:55:00,127.53,127.58,127.49,127.49,8382.0,127.4689,127.5189,127.4289,127.4289,8382.0
2016-08-11 09:30:00,127.66,127.66,127.66,127.66,881.0,127.5988,127.5988,127.5988,127.5988,881.0
2016-08-11 09:35:00,128.08,128.66,128.08,128.66,600.0,128.0186,128.5984,128.0186,128.5984,600.0
2016-08-11 09:40:00,128.66,128.66,128.66,128.66,0.0,128.5984,128.5984,128.5984,128.5984,0.0
2016-08-11 09:45:00,128.31,128.32,128.05,128.1,900.0,128.2485,128.2585,127.9887,128.0386,900.0
2016-08-11 09:50:00,128.29,128.29,128.29,128.29,100.0,128.2285,128.2285,128.2285,128.2285,100.0
2016-08-11 09:55:00,128.24,128.25,128.23,128.24,1115.0,128.1786,128.1886,128.1686,128.1786,1115.0
2016-08-11 10:00:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 10:05:00,128.27,128.37,128.1,128.1,1800.0,128.2086,128.3085,128.0386,128.0386,1800.0
2016-08-11 10:10:00,127.98,127.98,127.98,127.98,100.0,127.9187,127.9187,127.9187,127.9187,100.0
2016-08-11 10:15:00,127.98,127.98,127.98,127.98,100.0,127.9187,127.9187,127.9187,127.9187,100.0
2016-08-11 10:20:00,128.13,128.24,128.05,128.17,900.0,128.0686,128.1786,127.9887,128.1086,900.0
2016-08-11 10:25:00,128.18,128.18,128.17,128.17,200.0,128.1186,128.1186,128.1086,128.1086,200.0
2016-08-11 10:30:00,128.17,128.27,128.12,128.27,1100.0,128.1086,128.2086,128.0586,128.2086,1100.0
2016-08-11 10:35:00,128.26,128.29,128.23,128.23,400.0,128.1986,128.2285,128.1686,128.1686,400.0
2016-08-11 10:40:00,128.3,128.53,128.29,128.37,1130.0,128.2385,128.4684,128.2285,128.3085,1130.0
2016-08-11 10:45:00,128.59,128.64,128.59,128.64,200.0,128.5284,128.5784,128.5284,128.5784,200.0
2016-08-11 10:50:00,128.48,128.51,128.48,128.49,500.0,128.4185,128.4484,128.4185,128.4285,500.0
2016-08-11 10:55:00,128.49,128.49,128.49,128.49,0.0,128.4285,128.4285,128.4285,128.4285,0.0
2016-08-11 11:00:00,128.25,128.32,127.95,128.24,750.0,128.1886,128.2585,127.8887,128.1786,750.0
2016-08-11 11:05:00,128.01,128.21,128.01,128.2,900.0,127.9487,128.1486,127.9487,128.1386,900.0
2016-08-11 11:10:00,128.37,128.4,128.16,128.16,567.0,128.3085,128.3385,128.0986,128.0986,567.0
2016-08-11 11:15:00,128.15,128.15,128.15,128.15,100.0,128.0886,128.0886,128.0886,128.0886,100.0
2016-08-11 11:20:00,128.17,128.17,128.15,128.15,200.0,128.1086,128.1086,128.0886,128.0886,200.0
2016-08-11 11:25:00,127.96,128.17,127.96,127.97,400.0,127.8987,128.1086,127.8987,127.9087,400.0
2016-08-11 11:30:00,128.12,128.14,127.95,127.95,1826.0,128.0586,128.0786,127.8887,127.8887,1826.0
2016-08-11 11:35:00,128.04,128.04,128.04,128.04,100.0,127.9787,127.9787,127.9787,127.9787,100.0
2016-08-11 11:40:00,128.09,128.09,127.97,127.97,900.0,128.0286,128.0286,127.9087,127.9087,900.0
2016-08-11 11:45:00,127.98,127.99,127.67,127.92,1600.0,127.9187,127.9287,127.6088,127.8587,1600.0
2016-08-11 11:50:00,127.8,127.88,127.8,127.88,559.0,127.7388,127.8187,127.7388,127.8187,559.0
2016-08-11 11:55:00,127.94,128.07,127.86,127.93,1898.0,127.8787,128.0087,127.7988,127.8687,1898.0
2016-08-11 12:00:00,127.93,127.93,127.93,127.93,3209.0,127.8687,127.8687,127.8687,127.8687,3209.0
2016-08-11 12:05:00,128.01,128.01,127.9,127.95,900.0,127.9487,127.9487,127.8387,127.8887,900.0
2016-08-11 12:10:00,127.79,127.81,127.79,127.81,200.0,127.7288,127.7488,127.7288,127.7488,200.0
2016-08-11 12:15:00,127.81,127.81,127.81,127.81,0.0,127.7488,127.7488,127.7488,127.7488,0.0
2016-08-11 12:20:00,127.96,127.99,127.96,127.99,400.0,127.8987,127.9287,127.8987,127.9287,400.0
2016-08-11 12:25:00,127.82,127.96,127.82,127.83,1390.0,127.7588,127.8987,127.7588,127.7688,1390.0
2016-08-11 12:30:00,127.97,127.98,127.9,127.94,900.0,127.9087,127.9187,127.8387,127.8787,900.0
2016-08-11 12:35:00,127.94,127.94,127.94,127.94,0.0,127.8787,127.8787,127.8787,127.8787,0.0
2016-08-11 12:40:00,127.96,127.96,127.95,127.96,100.0,127.8987,127.8987,127.8887,127.8987,100.0
2016-08-11 12:45:00,127.96,127.96,127.96,127.96,0.0,127.8987,127.8987,127.8987,127.8987,0.0
2016-08-11 12:50:00,128.01,128.03,127.99,128.03,400.0,127.9487,127.9687,127.9287,127.9687,400.0
2016-08-11 12:55:00,128.03,128.08,128.03,128.05,500.0,127.9687,128.0186,127.9687,127.9887,500.0
2016-08-11 13:00:00,128.05,128.05,128.05,128.05,0.0,127.9887,127.9887,127.9887,127.9887,0.0
2016-08-11 13:05:00,128.12,128.12,128.0,128.0,200.0,128.0586,128.0586,127.9387,127.9387,200.0
2016-08-11 13:10:00,128.1,128.1,127.95,128.04,2000.0,128.0386,128.0386,127.8887,127.9787,2000.0
2016-08-11 13:15:00,128.04,128.04,128.04,128.04,0.0,127.9787,127.9787,127.9787,127.9787,0.0
2016-08-11 13:20:00,128.04,128.04,128.04,128.04,0.0,127.9787,127.9787,127.9787,127.9787,0.0
2016-08-11 13:25:00,127.94,127.94,127.94,127.94,300.0,127.8787,127.8787,127.8787,127.8787,300.0
2016-08-11 13:30:00,127.94,127.94,127.94,127.94,0.0,127.8787,127.8787,127.8787,127.8787,0.0
2016-08-11 13:35:00,128.02,128.02,128.02,128.02,100.0,127.9587,127.9587,127.9587,127.9587,100.0
2016-08-11 13:40:00,128.02,128.02,128.02,128.02,0.0,127.9587,127.9587,127.9587,127.9587,0.0
2016-08-11 13:45:00,128.01,128.04,128.01,128.04,200.0,127.9487,127.9787,127.9487,127.9787,200.0
2016-08-11 13:50:00,128.14,128.23,128.14,128.17,400.0,128.0786,128.1686,128.0786,128.1086,400.0
2016-08-11 13:55:00,128.11,128.11,128.02,128.1,700.0,128.0486,128.0486,127.9587,128.0386,700.0
2016-08-11 14:00:00,128.1,128.1,128.1,128.1,0.0,128.0386,128.0386,128.0386,128.0386,0.0
2016-08-11 14:05:00,128.17,128.17,128.17,128.17,100.0,128.1086,128.1086,128.1086,128.1086,100.0
2016-08-11 14:10:00,128.17,128.17,128.17,128.17,0.0,128.1086,128.1086,128.1086,128.1086,0.0
2016-08-11 14:15:00,128.17,128.17,128.17,128.17,0.0,128.1086,128.1086,128.1086,128.1086,0.0
2016-08-11 14:20:00,128.15,128.15,128.13,128.13,300.0,128.0886,128.0886,128.0686,128.0686,300.0
2016-08-11 14:25:00,128.22,128.42,128.17,128.24,2247.0,128.1586,128.3585,128.1086,128.1786,2247.0
2016-08-11 14:30:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 14:35:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 14:40:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 14:45:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 14:50:00,128.23,128.23,128.23,128.23,100.0,128.1686,128.1686,128.1686,128.1686,100.0
2016-08-11 14:55:00,128.18,128.18,128.04,128.04,600.0,128.1186,128.1186,127.9787,127.9787,600.0
2016-08-11 15:00:00,128.06,128.06,128.04,128.04,200.0,127.9987,127.9987,127.9787,127.9787,200.0
2016-08-11 15:05:00,127.94,128.03,127.94,127.99,500.0,127.8787,127.9687,127.8787,127.9287,500.0
2016-08-11 15:10:00,128.03,128.03,127.97,127.97,900.0,127.9687,127.9687,127.9087,127.9087,900.0
2016-08-11 15:15:00,127.97,127.97,127.83,127.83,606.0,127.9087,127.9087,127.7688,127.7688,606.0
2016-08-11 15:20:00,127.83,127.83,127.83,127.83,0.0,127.7688,127.7688,127.7688,127.7688,0.0
2016-08-11 15:25:00,127.93,127.94,127.89,127.89,959.0,127.8687,127.8787,127.8287,127.8287,959.0
2016-08-11 15:30:00,127.91,127.95,127.91,127.95,200.0,127.8487,127.8887,127.8487,127.8887,200.0
2016-08-11 15:35:00,127.91,127.91,127.79,127.81,2031.0,127.8487,127.8487,127.7288,127.7488,2031.0
2016-08-11 15:40:00,127.79,127.8,127.79,127.79,521.0,127.7288,127.7388,127.7288,127.7288,521.0
2016-08-11 15:45:00,127.8,127.88,127.76,127.79,2339.0,127.7388,127.8187,127.6988,127.7288,2339.0
2016-08-11 15:50:00,127.73,127.75,127.69,127.7,4544.0,127.6688,127.6888,127.6288,127.6388,4544.0
2016-08-11 15:55:00,127.7,127.7,127.53,127.55,8780.0,127.6388,127.6388,127.4689,127.4889,8780.0
2016-08-12 09:30:00,127.43,127.43,127.28,127.28,726.0,127.369,127.369,127.219,127.219,726.0
2016-08-12 09:35:00,127.27,127.48,127.09,127.09,1500.0,127.209,127.4189,127.0291,127.0291,1500.0
2016-08-12 09:40:00,127.09,127.09,127.09,127.09,0.0,127.0291,127.0291,127.0291,127.0291,0.0
2016-08-12 09:45:00,127.3,127.38,127.14,127.37,500.0,127.239,127.319,127.0791,127.309,500.0
2016-08-12 09:50:00,127.28,127.29,127.27,127.27,300.0,127.219,127.229,127.209,127.209,300.0
2016-08-12 09:55:00,127.1,127.1,127.1,127.1,100.0,127.0391,127.0391,127.0391,127.0391,100.0
2016-08-12 10:00:00,127.17,127.17,127.09,127.09,200.0,127.1091,127.1091,127.0291,127.0291,200.0
2016-08-12 10:05:00,127.21,127.21,127.2,127.2,200.0,127.1491,127.1491,127.1391,127.1391,200.0
2016-08-12 10:10:00,127.2,127.2,127.2,127.2,0.0,127.1391,127.1391,127.1391,127.1391,0.0
2016-08-12 10:15:00,127.28,127.28,127.17,127.2,700.0,127.219,127.219,127.1091,127.1391,700.0
2016-08-12 10:20:00,127.22,127.24,127.2,127.22,400.0,127.1591,127.1791,127.1391,127.1591,400.0
2016-08-12 10:25:00,127.27,127.27,127.27,127.27,100.0,127.209,127.209,127.209,127.209,100.0
2016-08-12 10:30:00,127.39,127.39,127.24,127.26,1000.0,127.329,127.329,127.1791,127.199,1000.0
2016-08-12 10:35:00,127.24,127.24,127.24,127.24,100.0,127.1791,127.1791,127.1791,127.1791,100.0
2016-08-12 10:40:00,127.33,127.33,127.33,127.33,100.0,127.269,127.269,127.269,127.269,100.0
2016-08-12 10:45:00,127.25,127.39,127.25,127.39,610.0,127.189,127.329,127.189,127.329,610.0
2016-08-12 10:50:00,127.41,127.41,127.24,127.24,2501.0,127.349,127.349,127.1791,127.1791,2501.0
2016-08-12 10:55:00,127.24,127.24,127.24,127.24,0.0,127.1791,127.1791,127.1791,127.1791,0.0
2016-08-12 11:00:00,127.24,127.24,127.24,127.24,0.0,127.1791,127.1791,127.1791,127.1791,0.0
2016-08-12 11:05:00,127.29,127.29,127.14,127.14,500.0,127.229,127.229,127.0791,127.0791,500.0
2016-08-12 11:10:00,127.22,127.22,127.05,127.05,800.0,127.1591,127.1591,126.9891,126.9891,800.0
2016-08-12 11:15:00,127.05,127.05,127.05,127.05,0.0,126.9891,126.9891,126.9891,126.9891,0.0
2016-08-12 11:20:00,127.18,127.23,127.17,127.18,701.0,127.1191,127.1691,127.1091,127.1191,701.0
2016-08-12 11:25:00,127.14,127.23,127.14,127.23,500.0,127.0791,127.1691,127.0791,127.1691,500.0
2016-08-12 11:30:00,127.27,127.27,127.26,127.27,150.0,127.209,127.209,127.199,127.209,150.0
2016-08-12 11:35:00,127.27,127.27,127.27,127.27,0.0,127.209,127.209,127.209,127.209,0.0
2016-08-12 11:40:00,127.22,127.22,126.89,126.89,800.0,127.1591,127.1591,126.8292,126.8292,800.0
2016-08-12 11:45:00,127.04,127.04,126.91,126.91,200.0,126.9791,126.9791,126.8492,126.8492,200.0
2016-08-12 11:50:00,127.11,127.11,126.95,127.01,900.0,127.0491,127.0491,126.8892,126.9492,900.0
2016-08-12 11:55:00,126.94,127.09,126.94,127.09,700.0,126.8792,127.0291,126.8792,127.0291,700.0
2016-08-12 12:00:00,127.09,127.09,127.09,127.09,0.0,127.0291,127.0291,127.0291,127.0291,0.0
2016-08-12 12:05:00,127.06,127.06,126.94,126.94,700.0,126.9991,126.9991,126.8792,126.8792,700.0
2016-08-12 12:10:00,126.95,127.11,126.95,127.02,550.0,126.8892,127.0491,126.8892,126.9592,550.0
2016-08-12 12:15:00,126.96,127.04,126.96,127.04,200.0,126.8992,126.9791,126.8992,126.9791,200.0
2016-08-12 12:20:00,127.03,127.07,127.03,127.07,200.0,126.9692,127.0091,126.9692,127.0091,200.0
2016-08-12 12:25:00,127.02,127.2,126.86,127.15,700.0,126.9592,127.1391,126.7992,127.0891,700.0
2016-08-12 12:30:00,127.21,127.21,127.13,127.13,200.0,127.1491,127.1491,127.0691,127.0691,200.0
2016-08-12 12:35:00,127.19,127.19,127.19,127.19,100.0,127.1291,127.1291,127.1291,127.1291,100.0
2016-08-12 12:40:00,127.19,127.19,127.19,127.19,0.0,127.1291,127.1291,127.1291,127.1291,0.0
2016-08-12 12:45:00,127.17,127.19,127.17,127.19,200.0,127.1091,127.1291,127.1091,127.1291,200.0
2016-08-12 12:50:00,127.19,127.19,126.99,127.14,700.0,127.1291,127.1291,126.9292,127.0791,700.0
2016-08-12 12:55:00,127.14,127.14,127.14,127.14,0.0,127.0791,127.0791,127.0791,127.0791,0.0
2016-08-12 13:00:00,126.97,127.0,126.97,127.0,300.0,126.9092,126.9392,126.9092,126.9392,300.0
2016-08-12 13:05:00,126.98,126.98,126.8,126.8,500.0,126.9192,126.9192,126.7393,126.7393,500.0
2016-08-12 13:10:00,126.96,126.96,126.96,126.96,200.0,126.8992,126.8992,126.8992,126.8992,200.0
2016-08-12 13:15:00,126.98,127.12,126.98,127.06,1900.0,126.9192,127.0591,126.9192,126.9991,1900.0
2016-08-12 13:20:00,127.06,127.11,127.06,127.11,401.0,126.9991,127.0491,126.9991,127.0491,401.0
2016-08-12 13:25:00,127.11,127.11,127.11,127.11,0.0,127.0491,127.0491,127.0491,127.0491,0.0
2016-08-12 13:30:00,127.11,127.11,127.11,127.11,0.0,127.0491,127.0491,127.0491,127.0491,0.0
2016-08-12 13:35:00,127.0,127.06,126.99,127.06,300.0,126.9392,126.9991,126.9292,126.9991,300.0
2016-08-12 13:40:00,127.06,127.06,127.06,127.06,0.0,126.9991,126.9991,126.9991,126.9991,0.0
2016-08-12 13:45:00,127.06,127.06,127.06,127.06,0.0,126.9991,126.9991,126.9991,126.9991,0.0
2016-08-12 13:50:00,127.06,127.06,127.0,127.0,600.0,126.9991,126.9991,126.9392,126.9392,600.0
2016-08-12 13:55:00,127.09,127.09,127.09,127.09,100.0,127.0291,127.0291,127.0291,127.0291,100.0
2016-08-12 14:00:00,127.09,127.09,127.09,127.09,0.0,127.0291,127.0291,127.0291,127.0291,0.0
2016-08-12 14:05:00,127.03,127.11,126.97,127.11,1000.0,126.9692,127.0491,126.9092,127.0491,1000.0
2016-08-12 14:10:00,127.11,127.11,127.11,127.11,0.0,127.0491,127.0491,127.0491,127.0491,0.0
2016-08-12 14:15:00,127.11,127.11,127.11,127.11,0.0,127.0491,127.0491,127.0491,127.0491,0.0
2016-08-12 14:20:00,127.05,127.05,127.03,127.03,400.0,126.9891,126.9891,126.9692,126.9692,400.0
2016-08-12 14:25:00,127.03,127.03,127.03,127.03,0.0,126.9692,126.9692,126.9692,126.9692,0.0
2016-08-12 14:30:00,127.04,127.08,127.04,127.08,500.0,126.9791,127.0191,126.9791,127.0191,500.0
2016-08-12 14:35:00,126.98,126.98,126.98,126.98,100.0,126.9192,126.9192,126.9192,126.9192,100.0
2016-08-12 14:40:00,126.98,126.98,126.98,126.98,0.0,126.9192,126.9192,126.9192,126.9192,0.0
2016-08-12 14:45:00,126.97,127.13,126.97,127.13,310.0,126.9092,127.0691,126.9092,127.0691,310.0
2016-08-12 14:50:00,127.02,127.08,127.01,127.01,846.0,126.9592,127.0191,126.9492,126.9492,846.0
2016-08-12 14:55:00,126.92,126.97,126.85,126.88,900.0,126.8592,126.9092,126.7892,126.8192,900.0
2016-08-12 15:00:00,126.92,127.0,126.89,127.0,900.0,126.8592,126.9392,126.8292,126.9392,900.0
2016-08-12 15:05:00,126.99,126.99,126.97,126.97,438.0,126.9292,126.9292,126.9092,126.9092,438.0
2016-08-12 15:10:00,126.98,127.03,126.93,126.93,1501.0,126.9192,126.9692,126.8692,126.8692,1501.0
2016-08-12 15:15:00,126.96,127.0,126.96,127.0,200.0,126.8992,126.9392,126.8992,126.9392,200.0
2016-08-12 15:20:00,127.01,127.01,126.93,126.93,400.0,126.9492,126.9492,126.8692,126.8692,400.0
2016-08-12 15:25:00,126.95,126.98,126.91,126.91,1197.0,126.8892,126.9192,126.8492,126.8492,1197.0
2016-08-12 15:30:00,126.87,126.94,126.84,126.94,2102.0,126.8092,126.8792,126.7792,126.8792,2102.0
2016-08-12 15:35:00,126.99,126.99,126.96,126.96,1150.0,126.9292,126.9292,126.8992,126.8992,1150.0
2016-08-12 15:40:00,126.98,127.02,126.95,126.96,2100.0,126.9192,126.9592,126.8892,126.8992,2100.0
2016-08-12 15:45:00,126.99,126.99,126.78,126.88,1606.0,126.9292,126.9292,126.7193,126.8192,1606.0
2016-08-12 15:50:00,126.97,126.97,126.83,126.89,2071.0,126.9092,126.9092,126.7692,126.8292,2071.0
2016-08-12 15:55:00,126.91,126.91,126.79,126.81,4303.0,126.8492,126.8492,126.7293,126.7493,4303.0
2016-08-15 09:30:00,126.4,126.4,126.31,126.31,2703.0,126.3395,126.3395,126.2495,126.2495,2703.0
2016-08-15 09:35:00,127.02,127.96,126.85,126.85,2300.0,126.9592,127.8987,126.7892,126.7892,2300.0
2016-08-15 09:40:00,126.85,126.85,126.85,126.85,0.0,126.7892,126.7892,126.7892,126.7892,0.0
2016-08-15 09:45:00,127.49,127.49,127.49,127.49,100.0,127.4289,127.4289,127.4289,127.4289,100.0
2016-08-15 09:50:00,127.37,127.66,127.36,127.66,400.0,127.309,127.5988,127.299,127.5988,400.0
2016-08-15 09:55:00,127.49,127.63,127.49,127.59,600.0,127.4289,127.5689,127.4289,127.5289,600.0
2016-08-15 10:00:00,127.59,127.79,127.58,127.61,1056.0,127.5289,127.7288,127.5189,127.5489,1056.0
2016-08-15 10:05:00,127.6,127.78,127.6,127.77,550.0,127.5389,127.7188,127.5389,127.7088,550.0
2016-08-15 10:10:00,127.55,127.56,127.48,127.49,1500.0,127.4889,127.4989,127.4189,127.4289,1500.0
2016-08-15 10:15:00,127.48,127.5,127.48,127.5,300.0,127.4189,127.4389,127.4189,127.4389,300.0
2016-08-15 10:20:00,127.48,127.63,127.48,127.53,500.0,127.4189,127.5689,127.4189,127.4689,500.0
2016-08-15 10:25:00,127.53,127.53,127.53,127.53,0.0,127.4689,127.4689,127.4689,127.4689,0.0
2016-08-15 10:30:00,127.54,127.54,127.54,127.54,100.0,127.4789,127.4789,127.4789,127.4789,100.0
2016-08-15 10:35:00,127.54,127.54,127.39,127.39,1100.0,127.4789,127.4789,127.329,127.329,1100.0
2016-08-15 10:40:00,127.46,127.46,127.46,127.46,100.0,127.3989,127.3989,127.3989,127.3989,100.0
2016-08-15 10:45:00,127.32,127.5,127.32,127.44,320.0,127.259,127.4389,127.259,127.379,320.0
2016-08-15 10:50:00,127.51,127.51,127.51,127.51,100.0,127.4489,127.4489,127.4489,127.4489,100.0
2016-08-15 10:55:00,127.51,127.51,127.51,127.51,0.0,127.4489,127.4489,127.4489,127.4489,0.0
2016-08-15 11:00:00,127.52,127.6,127.27,127.59,1200.0,127.4589,127.5389,127.209,127.5289,1200.0
2016-08-15 11:05:00,127.48,127.66,127.46,127.66,600.0,127.4189,127.5988,127.3989,127.5988,600.0
2016-08-15 11:10:00,127.45,127.69,127.45,127.5,500.0,127.3889,127.6288,127.3889,127.4389,500.0
2016-08-15 11:15:00,127.46,127.58,127.46,127.58,300.0,127.3989,127.5189,127.3989,127.5189,300.0
2016-08-15 11:20:00,127.58,127.58,127.45,127.57,500.0,127.5189,127.5189,127.3889,127.5089,500.0
2016-08-15 11:25:00,127.57,127.58,127.44,127.52,500.0,127.5089,127.5189,127.379,127.4589,500.0
2016-08-15 11:30:00,127.59,127.61,127.51,127.59,1300.0,127.5289,127.5489,127.4489,127.5289,1300.0
2016-08-15 11:35:00,127.58,127.65,127.48,127.65,300.0,127.5189,127.5889,127.4189,127.5889,300.0
2016-08-15 11:40:00,127.65,127.65,127.65,127.65,0.0,127.5889,127.5889,127.5889,127.5889,0.0
2016-08-15 11:45:00,127.49,127.5,127.49,127.49,100.0,127.4289,127.4389,127.4289,127.4289,100.0
2016-08-15 11:50:00,127.62,127.62,127.31,127.31,800.0,127.5589,127.5589,127.249,127.249,800.0
2016-08-15 11:55:00,127.33,127.33,127.31,127.31,200.0,127.269,127.269,127.249,127.249,200.0
2016-08-15 12:00:00,127.42,127.48,127.34,127.48,2600.0,127.359,127.4189,127.279,127.4189,2600.0
2016-08-15 12:05:00,127.51,127.52,127.41,127.42,1500.0,127.4489,127.4589,127.349,127.359,1500.0
2016-08-15 12:10:00,127.43,127.45,127.38,127.44,700.0,127.369,127.3889,127.319,127.379,700.0
2016-08-15 12:15:00,127.5,127.52,127.45,127.52,700.0,127.4389,127.4589,127.3889,127.4589,700.0
2016-08-15 12:20:00,127.52,127.58,127.46,127.46,300.0,127.4589,127.5189,127.3989,127.3989,300.0
2016-08-15 12:25:00,127.58,127.58,127.51,127.51,300.0,127.5189,127.5189,127.4489,127.4489,300.0
2016-08-15 12:30:00,127.62,127.62,127.57,127.6,900.0,127.5589,127.5589,127.5089,127.5389,900.0
2016-08-15 12:35:00,127.54,127.54,127.54,127.54,100.0,127.4789,127.4789,127.4789,127.4789,100.0
2016-08-15 12:40:00,127.51,127.53,127.5,127.5,300.0,127.4489,127.4689,127.4389,127.4389,300.0
2016-08-15 12:45:00,127.54,127.54,127.54,127.54,100.0,127.4789,127.4789,127.4789,127.4789,100.0
2016-08-15 12:50:00,127.5,127.55,127.49,127.49,800.0,127.4389,127.4889,127.4289,127.4289,800.0
2016-08-15 12:55:00,127.49,127.49,127.49,127.49,0.0,127.4289,127.4289,127.4289,127.4289,0.0
2016-08-15 13:00:00,127.47,127.47,127.46,127.46,390.0,127.4089,127.4089,127.3989,127.3989,390.0
2016-08-15 13:05:00,127.41,127.47,127.34,127.34,3500.0,127.349,127.4089,127.279,127.279,3500.0
2016-08-15 13:10:00,127.35,127.35,127.35,127.35,100.0,127.289,127.289,127.289,127.289,100.0
2016-08-15 13:15:00,127.34,127.44,127.34,127.44,600.0,127.279,127.379,127.279,127.379,600.0
2016-08-15 13:20:00,127.42,127.46,127.41,127.46,200.0,127.359,127.3989,127.349,127.3989,200.0
2016-08-15 13:25:00,127.46,127.46,127.46,127.46,0.0,127.3989,127.3989,127.3989,127.3989,0.0
2016-08-15 13:30:00,127.41,127.46,127.34,127.35,600.0,127.349,127.3989,127.279,127.289,600.0
2016-08-15 13:35:00,127.43,127.44,127.4,127.44,500.0,127.369,127.379,127.339,127.379,500.0
2016-08-15 13:40:00,127.41,127.58,127.41,127.51,1400.0,127.349,127.5189,127.349,127.4489,1400.0
2016-08-15 13:45:00,127.52,127.52,127.52,127.52,200.0,127.4589,127.4589,127.4589,127.4589,200.0
2016-08-15 13:50:00,127.49,127.54,127.32,127.32,14849.0,127.4289,127.4789,127.259,127.259,14849.0
2016-08-15 13:55:00,127.4,127.4,127.4,127.4,100.0,127.339,127.339,127.339,127.339,100.0
2016-08-15 14:00:00,127.48,127.48,127.42,127.42,200.0,127.4189,127.4189,127.359,127.359,200.0
2016-08-15 14:05:00,127.37,127.37,127.3,127.3,200.0,127.309,127.309,127.239,127.239,200.0
2016-08-15 14:10:00,127.21,127.21,127.21,127.21,100.0,127.1491,127.1491,127.1491,127.1491,100.0
2016-08-15 14:15:00,127.01,127.01,127.01,127.01,200.0,126.9492,126.9492,126.9492,126.9492,200.0
2016-08-15 14:20:00,127.0,127.08,126.98,126.98,400.0,126.9392,127.0191,126.9192,126.9192,400.0
2016-08-15 14:25:00,127.02,127.02,127.02,127.02,100.0,126.9592,126.9592,126.9592,126.9592,100.0
2016-08-15 14:30:00,127.2,127.2,127.19,127.19,200.0,127.1391,127.1391,127.1291,127.1291,200.0
2016-08-15 14:35:00,127.14,127.14,127.14,127.14,100.0,127.0791,127.0791,127.0791,127.0791,100.0
2016-08-15 14:40:00,127.23,127.37,127.14,127.27,1100.0,127.1691,127.309,127.0791,127.209,1100.0
2016-08-15 14:45:00,127.44,127.45,127.4,127.4,300.0,127.379,127.3889,127.339,127.339,300.0
2016-08-15 14:50:00,127.41,127.41,127.4,127.41,200.0,127.349,127.349,127.339,127.349,200.0
2016-08-15 14:55:00,127.41,127.41,127.41,127.41,0.0,127.349,127.349,127.349,127.349,0.0
2016-08-15 15:00:00,127.32,127.36,127.32,127.36,300.0,127.259,127.299,127.259,127.299,300.0
2016-08-15 15:05:00,127.38,127.43,127.37,127.43,1100.0,127.319,127.369,127.309,127.369,1100.0
2016-08-15 15:10:00,127.38,127.38,127.33,127.38,900.0,127.319,127.319,127.269,127.319,900.0
2016-08-15 15:15:00,127.28,127.3,127.27,127.3,680.0,127.219,127.239,127.209,127.239,680.0
2016-08-15 15:20:00,127.3,127.3,127.23,127.23,1100.0,127.239,127.239,127.1691,127.1691,1100.0
2016-08-15 15:25:00,127.24,127.33,127.2,127.33,1080.0,127.1791,127.269,127.1391,127.269,1080.0
2016-08-15 15:30:00,127.22,127.22,127.22,127.22,100.0,127.1591,127.1591,127.1591,127.1591,100.0
2016-08-15 15:35:00,127.28,127.29,127.22,127.25,1600.0,127.219,127.229,127.1591,127.189,1600.0
2016-08-15 15:40:00,127.28,127.33,127.25,127.32,2900.0,127.219,127.269,127.189,127.259,2900.0
2016-08-15 15:45:00,127.39,127.43,127.32,127.32,7485.0,127.329,127.369,127.259,127.259,7485.0
2016-08-15 15:50:00,127.24,127.44,127.24,127.38,3900.0,127.1791,127.379,127.1791,127.319,3900.0
2016-08-15 15:55:00,127.4,127.52,127.26,127.43,11879.0,127.339,127.4589,127.199,127.369,11879.0
2016-08-16 09:30:00,127.21,127.21,126.36,126.74,1028.0,127.1491,127.1491,126.2995,126.6793,1028.0
2016-08-16 09:35:00,126.48,126.93,126.04,126.79,1500.0,126.4194,126.8692,125.9796,126.7293,1500.0
2016-08-16 09:40:00,126.79,127.05,126.79,126.8,400.0,126.7293,126.9891,126.7293,126.7393,400.0
2016-08-16 09:45:00,126.48,126.48,126.48,126.48,100.0,126.4194,126.4194,126.4194,126.4194,100.0
2016-08-16 09:50:00,126.36,126.37,126.12,126.32,1300.0,126.2995,126.3095,126.0596,126.2595,1300.0
2016-08-16 09:55:00,126.36,126.41,125.86,126.14,5704.0,126.2995,126.3494,125.7997,126.0796,5704.0
2016-08-16 10:00:00,126.22,126.43,126.12,126.42,1700.0,126.1595,126.3694,126.0596,126.3594,1700.0
2016-08-16 10:05:00,126.53,126.64,126.53,126.63,500.0,126.4694,126.5793,126.4694,126.5693,500.0
2016-08-16 10:10:00,126.68,126.69,126.58,126.69,300.0,126.6193,126.6293,126.5194,126.6293,300.0
2016-08-16 10:15:00,126.69,126.69,126.69,126.69,0.0,126.6293,126.6293,126.6293,126.6293,0.0
2016-08-16 10:20:00,126.69,126.69,126.69,126.69,0.0,126.6293,126.6293,126.6293,126.6293,0.0
2016-08-16 10:25:00,126.45,126.45,126.42,126.42,200.0,126.3894,126.3894,126.3594,126.3594,200.0
2016-08-16 10:30:00,126.4,126.4,126.17,126.23,2500.0,126.3395,126.3395,126.1096,126.1695,2500.0
2016-08-16 10:35:00,126.19,126.35,126.16,126.35,2550.0,126.1296,126.2895,126.0996,126.2895,2550.0
2016-08-16 10:40:00,126.33,126.33,126.14,126.19,930.0,126.2695,126.2695,126.0796,126.1296,930.0
2016-08-16 10:45:00,126.14,126.14,126.14,126.14,100.0,126.0796,126.0796,126.0796,126.0796,100.0
2016-08-16 10:50:00,126.14,126.14,126.14,126.14,0.0,126.0796,126.0796,126.0796,126.0796,0.0
2016-08-16 10:55:00,126.1,126.14,125.98,126.13,1299.0,126.0396,126.0796,125.9197,126.0696,1299.0
2016-08-16 11:00:00,126.1,126.17,126.08,126.16,800.0,126.0396,126.1096,126.0196,126.0996,800.0
2016-08-16 11:05:00,126.14,126.14,126.12,126.12,200.0,126.0796,126.0796,126.0596,126.0596,200.0
2016-08-16 11:10:00,126.16,126.19,126.03,126.03,1500.0,126.0996,126.1296,125.9696,125.9696,1500.0
2016-08-16 11:15:00,126.02,126.12,126.02,126.12,1000.0,125.9596,126.0596,125.9596,126.0596,1000.0
2016-08-16 11:20:00,126.11,126.12,126.04,126.04,900.0,126.0496,126.0596,125.9796,125.9796,900.0
2016-08-16 11:25:00,125.97,125.97,125.83,125.83,300.0,125.9097,125.9097,125.7697,125.7697,300.0
2016-08-16 11:30:00,125.83,125.9,125.83,125.9,200.0,125.7697,125.8397,125.7697,125.8397,200.0
2016-08-16 11:35:00,125.88,125.94,125.84,125.91,1800.0,125.8197,125.8797,125.7797,125.8497,1800.0
2016-08-16 11:40:00,125.91,125.91,125.87,125.87,300.0,125.8497,125.8497,125.8097,125.8097,300.0
2016-08-16 11:45:00,125.83,125.83,125.83,125.83,100.0,125.7697,125.7697,125.7697,125.7697,100.0
2016-08-16 11:50:00,125.92,125.92,125.83,125.83,1000.0,125.8597,125.8597,125.7697,125.7697,1000.0
2016-08-16 11:55:00,125.92,126.02,125.86,126.02,1700.0,125.8597,125.9596,125.7997,125.9596,1700.0
2016-08-16 12:00:00,125.89,125.92,125.8,125.84,1000.0,125.8297,125.8597,125.7397,125.7797,1000.0
2016-08-16 12:05:00,125.88,125.91,125.87,125.9,707.0,125.8197,125.8497,125.8097,125.8397,707.0
2016-08-16 12:10:00,126.01,126.01,125.98,125.98,200.0,125.9496,125.9496,125.9197,125.9197,200.0
2016-08-16 12:15:00,125.98,125.98,125.98,125.98,0.0,125.9197,125.9197,125.9197,125.9197,0.0
2016-08-16 12:20:00,126.0,126.17,125.94,126.17,1500.0,125.9396,126.1096,125.8797,126.1096,1500.0
2016-08-16 12:25:00,126.18,126.18,125.82,125.87,2300.0,126.1196,126.1196,125.7597,125.8097,2300.0
2016-08-16 12:30:00,125.81,125.81,125.81,125.81,100.0,125.7497,125.7497,125.7497,125.7497,100.0
2016-08-16 12:35:00,125.94,125.96,125.93,125.96,600.0,125.8797,125.8997,125.8697,125.8997,600.0
2016-08-16 12:40:00,126.07,126.08,125.95,126.07,400.0,126.0096,126.0196,125.8897,126.0096,400.0
2016-08-16 12:45:00,126.1,126.24,126.1,126.24,700.0,126.0396,126.1795,126.0396,126.1795,700.0
2016-08-16 12:50:00,126.25,126.31,126.25,126.31,300.0,126.1895,126.2495,126.1895,126.2495,300.0
2016-08-16 12:55:00,126.33,126.61,126.32,126.61,700.0,126.2695,126.5494,126.2595,126.5494,700.0
2016-08-16 13:00:00,126.43,126.61,126.43,126.46,610.0,126.3694,126.5494,126.3694,126.3994,610.0
2016-08-16 13:05:00,126.54,126.54,126.53,126.54,300.0,126.4794,126.4794,126.4694,126.4794,300.0
2016-08-16 13:10:00,126.48,126.55,126.24,126.4,1500.0,126.4194,126.4894,126.1795,126.3395,1500.0
2016-08-16 13:15:00,126.4,126.4,126.4,126.4,0.0,126.3395,126.3395,126.3395,126.3395,0.0
2016-08-16 13:20:00,126.41,126.44,126.11,126.21,2200.0,126.3494,126.3794,126.0496,126.1495,2200.0
2016-08-16 13:25:00,126.14,126.22,126.13,126.15,600.0,126.0796,126.1595,126.0696,126.0896,600.0
2016-08-16 13:30:00,126.15,126.15,126.15,126.15,0.0,126.0896,126.0896,126.0896,126.0896,0.0
2016-08-16 13:35:00,126.15,126.31,126.15,126.18,1200.0,126.0896,126.2495,126.0896,126.1196,1200.0
2016-08-16 13:40:00,126.18,126.18,126.18,126.18,0.0,126.1196,126.1196,126.1196,126.1196,0.0
2016-08-16 13:45:00,126.21,126.26,126.11,126.23,1000.0,126.1495,126.1995,126.0496,126.1695,1000.0
2016-08-16 13:50:00,126.28,126.3,126.28,126.29,1237.0,126.2195,126.2395,126.2195,126.2295,1237.0
2016-08-16 13:55:00,126.31,126.31,126.18,126.18,900.0,126.2495,126.2495,126.1196,126.1196,900.0
2016-08-16 14:00:00,126.31,126.4,126.3,126.37,1600.0,126.2495,126.3395,126.2395,126.3095,1600.0
2016-08-16 14:05:00,126.42,126.42,126.32,126.32,900.0,126.3594,126.3594,126.2595,126.2595,900.0
2016-08-16 14:10:00,126.29,126.29,126.26,126.26,200.0,126.2295,126.2295,126.1995,126.1995,200.0
2016-08-16 14:15:00,126.26,126.3,126.12,126.23,1100.0,126.1995,126.2395,126.0596,126.1695,1100.0
2016-08-16 14:20:00,126.29,126.41,126.27,126.34,3100.0,126.2295,126.3494,126.2095,126.2795,3100.0
2016-08-16 14:25:00,126.3,126.32,126.15,126.22,1800.0,126.2395,126.2595,126.0896,126.1595,1800.0
2016-08-16 14:30:00,126.3,126.3,126.22,126.24,800.0,126.2395,126.2395,126.1595,126.1795,800.0
2016-08-16 14:35:00,126.24,126.24,126.24,126.24,200.0,126.1795,126.1795,126.1795,126.1795,200.0
2016-08-16 14:40:00,126.24,126.32,126.24,126.3,1200.0,126.1795,126.2595,126.1795,126.2395,1200.0
2016-08-16 14:45:00,126.26,126.32,126.26,126.32,1500.0,126.1995,126.2595,126.1995,126.2595,1500.0
2016-08-16 14:50:00,126.26,126.32,126.26,126.3,800.0,126.1995,126.2595,126.1995,126.2395,800.0
2016-08-16 14:55:00,126.32,126.34,126.29,126.29,600.0,126.2595,126.2795,126.2295,126.2295,600.0
2016-08-16 15:00:00,126.29,126.29,126.29,126.29,0.0,126.2295,126.2295,126.2295,126.2295,0.0
2016-08-16 15:05:00,126.29,126.34,126.24,126.34,400.0,126.2295,126.2795,126.1795,126.2795,400.0
2016-08-16 15:10:00,126.3,126.32,126.26,126.32,400.0,126.2395,126.2595,126.1995,126.2595,400.0
2016-08-16 15:15:00,126.34,126.34,125.97,126.0,4627.0,126.2795,126.2795,125.9097,125.9396,4627.0
2016-08-16 15:20:00,126.03,126.11,126.01,126.11,700.0,125.9696,126.0496,125.9496,126.0496,700.0
2016-08-16 15:25:00,126.07,126.09,126.02,126.06,797.0,126.0096,126.0296,125.9596,125.9996,797.0
2016-08-16 15:30:00,126.09,126.13,126.09,126.11,1214.0,126.0296,126.0696,126.0296,126.0496,1214.0
2016-08-16 15:35:00,126.12,126.12,125.94,125.95,2300.0,126.0596,126.0596,125.8797,125.8897,2300.0
2016-08-16 15:40:00,126.01,126.01,125.97,125.97,1300.0,125.9496,125.9496,125.9097,125.9097,1300.0
2016-08-16 15:45:00,125.98,126.03,125.96,126.02,3500.0,125.9197,125.9696,125.8997,125.9596,3500.0
2016-08-16 15:50:00,126.01,126.02,125.84,125.91,3200.0,125.9496,125.9596,125.7797,125.8497,3200.0
2016-08-16 15:55:00,125.88,125.91,125.56,125.63,12756.0,125.8197,125.8497,125.4999,125.5698,12756.0
2016-08-17 09:30:00,125.39,125.57,125.39,125.56,697.0,125.3299,125.5099,125.3299,125.4999,697.0
2016-08-17 09:35:00,125.09,125.34,124.79,125.08,3050.0,125.0301,125.28,124.7302,125.0201,3050.0
2016-08-17 09:40:00,125.27,125.27,124.81,125.23,400.0,125.21,125.21,124.7502,125.17,400.0
2016-08-17 09:45:00,125.23,125.23,125.23,125.23,0.0,125.17,125.17,125.17,125.17,0.0
2016-08-17 09:50:00,125.23,125.23,125.23,125.23,0.0,125.17,125.17,125.17,125.17,0.0
2016-08-17 09:55:00,125.23,125.23,125.23,125.23,0.0,125.17,125.17,125.17,125.17,0.0
2016-08-17 10:00:00,125.23,125.23,125.23,125.23,0.0,125.17,125.17,125.17,125.17,0.0
2016-08-17 10:05:00,125.17,125.35,125.02,125.02,700.0,125.11,125.29,124.9601,124.9601,700.0
2016-08-17 10:10:00,125.45,125.45,125.23,125.38,500.0,125.3899,125.3899,125.17,125.3199,500.0
2016-08-17 10:15:00,125.38,125.38,125.38,125.38,0.0,125.3199,125.3199,125.3199,125.3199,0.0
2016-08-17 10:20:00,125.42,125.58,125.39,125.55,1600.0,125.3599,125.5198,125.3299,125.4899,1600.0
2016-08-17 10:25:00,125.44,125.53,125.34,125.53,1036.0,125.3799,125.4699,125.28,125.4699,1036.0
2016-08-17 10:30:00,125.53,125.53,125.43,125.51,500.0,125.4699,125.4699,125.3699,125.4499,500.0
2016-08-17 10:35:00,125.58,125.58,125.57,125.57,300.0,125.5198,125.5198,125.5099,125.5099,300.0
2016-08-17 10:40:00,125.55,125.58,125.55,125.58,200.0,125.4899,125.5198,125.4899,125.5198,200.0
2016-08-17 10:45:00,125.58,125.59,125.52,125.57,819.0,125.5198,125.5298,125.4599,125.5099,819.0
2016-08-17 10:50:00,125.7,125.7,125.7,125.7,100.0,125.6398,125.6398,125.6398,125.6398,100.0
2016-08-17 10:55:00,125.83,125.83,125.83,125.83,100.0,125.7697,125.7697,125.7697,125.7697,100.0
2016-08-17 11:00:00,125.81,125.85,125.61,125.61,2570.0,125.7497,125.7897,125.5498,125.5498,2570.0
2016-08-17 11:05:00,125.61,125.61,125.61,125.61,0.0,125.5498,125.5498,125.5498,125.5498,0.0
2016-08-17 11:10:00,125.61,125.61,125.61,125.61,0.0,125.5498,125.5498,125.5498,125.5498,0.0
2016-08-17 11:15:00,125.64,125.64,125.58,125.58,200.0,125.5798,125.5798,125.5198,125.5198,200.0
2016-08-17 11:20:00,125.56,125.59,125.44,125.44,900.0,125.4999,125.5298,125.3799,125.3799,900.0
2016-08-17 11:25:00,125.41,125.41,125.38,125.38,200.0,125.3499,125.3499,125.3199,125.3199,200.0
2016-08-17 11:30:00,125.26,125.27,125.26,125.27,200.0,125.2,125.21,125.2,125.21,200.0
2016-08-17 11:35:00,125.16,125.16,125.16,125.16,100.0,125.1,125.1,125.1,125.1,100.0
2016-08-17 11:40:00,125.12,125.12,125.12,125.12,200.0,125.0601,125.0601,125.0601,125.0601,200.0
2016-08-17 11:45:00,125.12,125.28,125.01,125.28,900.0,125.0601,125.22,124.9501,125.22,900.0
2016-08-17 11:50:00,125.31,125.31,125.31,125.31,100.0,125.25,125.25,125.25,125.25,100.0
2016-08-17 11:55:00,125.38,125.38,125.38,125.38,100.0,125.3199,125.3199,125.3199,125.3199,100.0
2016-08-17 12:00:00,125.38,125.38,125.33,125.33,484.0,125.3199,125.3199,125.27,125.27,484.0
2016-08-17 12:05:00,125.33,125.33,125.33,125.33,0.0,125.27,125.27,125.27,125.27,0.0
2016-08-17 12:10:00,125.33,125.46,125.33,125.36,400.0,125.27,125.3999,125.27,125.3,400.0
2016-08-17 12:15:00,125.35,125.42,125.31,125.42,410.0,125.29,125.3599,125.25,125.3599,410.0
2016-08-17 12:20:00,125.36,125.42,125.31,125.42,1100.0,125.3,125.3599,125.25,125.3599,1100.0
2016-08-17 12:25:00,125.41,125.42,125.3,125.31,300.0,125.3499,125.3599,125.24,125.25,300.0
2016-08-17 12:30:00,125.3,125.3,125.26,125.3,875.0,125.24,125.24,125.2,125.24,875.0
2016-08-17 12:35:00,125.23,125.23,125.23,125.23,100.0,125.17,125.17,125.17,125.17,100.0
2016-08-17 12:40:00,125.23,125.23,125.22,125.22,300.0,125.17,125.17,125.16,125.16,300.0
2016-08-17 12:45:00,125.2,125.46,125.2,125.46,1800.0,125.14,125.3999,125.14,125.3999,1800.0
2016-08-17 12:50:00,125.77,125.81,125.71,125.79,600.0,125.7098,125.7497,125.6498,125.7297,600.0
2016-08-17 12:55:00,125.79,125.8,125.79,125.8,400.0,125.7297,125.7397,125.7297,125.7397,400.0
2016-08-17 13:00:00,125.74,125.77,125.74,125.77,200.0,125.6798,125.7098,125.6798,125.7098,200.0
2016-08-17 13:05:00,125.78,125.78,125.67,125.72,1300.0,125.7197,125.7197,125.6098,125.6598,1300.0
2016-08-17 13:10:00,125.66,125.66,125.56,125.56,500.0,125.5998,125.5998,125.4999,125.4999,500.0
2016-08-17 13:15:00,125.63,125.63,125.63,125.63,300.0,125.5698,125.5698,125.5698,125.5698,300.0
2016-08-17 13:20:00,125.63,125.63,125.63,125.63,0.0,125.5698,125.5698,125.5698,125.5698,0.0
2016-08-17 13:25:00,125.63,125.63,125.63,125.63,0.0,125.5698,125.5698,125.5698,125.5698,0.0
2016-08-17 13:30:00,125.57,125.57,125.49,125.49,300.0,125.5099,125.5099,125.4299,125.4299,300.0
2016-08-17 13:35:00,125.28,125.49,125.28,125.44,1300.0,125.22,125.4299,125.22,125.3799,1300.0
2016-08-17 13:40:00,125.51,125.72,125.45,125.59,751.0,125.4499,125.6598,125.3899,125.5298,751.0
2016-08-17 13:45:00,125.56,125.58,125.47,125.55,600.0,125.4999,125.5198,125.4099,125.4899,600.0
2016-08-17 13:50:00,125.47,125.47,125.42,125.42,200.0,125.4099,125.4099,125.3599,125.3599,200.0
2016-08-17 13:55:00,125.43,125.43,125.43,125.43,100.0,125.3699,125.3699,125.3699,125.3699,100.0
2016-08-17 14:00:00,125.24,125.48,125.1,125.48,1675.0,125.18,125.4199,125.0401,125.4199,1675.0
2016-08-17 14:05:00,125.49,125.49,125.49,125.49,100.0,125.4299,125.4299,125.4299,125.4299,100.0
2016-08-17 14:10:00,125.46,125.56,125.39,125.52,500.0,125.3999,125.4999,125.3299,125.4599,500.0
2016-08-17 14:15:00,125.63,125.63,125.63,125.63,100.0,125.5698,125.5698,125.5698,125.5698,100.0
2016-08-17 14:20:00,125.63,125.63,125.63,125.63,0.0,125.5698,125.5698,125.5698,125.5698,0.0
2016-08-17 14:25:00,125.63,125.74,125.54,125.6,1402.0,125.5698,125.6798,125.4799,125.5398,1402.0
2016-08-17 14:30:00,125.51,125.59,125.51,125.52,500.0,125.4499,125.5298,125.4499,125.4599,500.0
2016-08-17 14:35:00,125.7,125.87,125.7,125.87,600.0,125.6398,125.8097,125.6398,125.8097,600.0
2016-08-17 14:40:00,125.73,125.78,125.67,125.78,900.0,125.6698,125.7197,125.6098,125.7197,900.0
2016-08-17 14:45:00,125.65,125.66,125.54,125.62,600.0,125.5898,125.5998,125.4799,125.5598,600.0
2016-08-17 14:50:00,125.7,125.71,125.7,125.71,400.0,125.6398,125.6498,125.6398,125.6498,400.0
2016-08-17 14:55:00,125.65,125.65,125.65,125.65,100.0,125.5898,125.5898,125.5898,125.5898,100.0
2016-08-17 15:00:00,125.66,125.66,125.5,125.52,1005.0,125.5998,125.5998,125.4399,125.4599,1005.0
2016-08-17 15:05:00,125.55,125.55,125.41,125.41,300.0,125.4899,125.4899,125.3499,125.3499,300.0
2016-08-17 15:10:00,125.33,125.34,125.33,125.34,200.0,125.27,125.28,125.27,125.28,200.0
2016-08-17 15:15:00,125.32,125.37,125.29,125.37,820.0,125.26,125.3099,125.23,125.3099,820.0
2016-08-17 15:20:00,125.36,125.53,125.36,125.41,1300.0,125.3,125.4699,125.3,125.3499,1300.0
2016-08-17 15:25:00,125.42,125.43,125.42,125.43,600.0,125.3599,125.3699,125.3599,125.3699,600.0
2016-08-17 15:30:00,125.44,125.45,125.38,125.4,1452.0,125.3799,125.3899,125.3199,125.3399,1452.0
2016-08-17 15:35:00,125.4,125.5,125.4,125.48,1200.0,125.3399,125.4399,125.3399,125.4199,1200.0
2016-08-17 15:40:00,125.51,125.64,125.48,125.54,1100.0,125.4499,125.5798,125.4199,125.4799,1100.0
2016-08-17 15:45:00,125.54,125.57,125.49,125.53,1910.0,125.4799,125.5099,125.4299,125.4699,1910.0
2016-08-17 15:50:00,125.56,125.59,125.5,125.59,2500.0,125.4999,125.5298,125.4399,125.5298,2500.0
2016-08-17 15:55:00,125.53,125.53,125.28,125.28,8367.0,125.4699,125.4699,125.22,125.22,8367.0
2016-08-18 09:30:00,125.1,125.1,125.1,125.1,352.0,125.0401,125.0401,125.0401,125.0401,352.0
2016-08-18 09:35:00,125.1,125.1,125.1,125.1,0.0,125.0401,125.0401,125.0401,125.0401,0.0
2016-08-18 09:40:00,125.1,125.1,125.1,125.1,0.0,125.0401,125.0401,125.0401,125.0401,0.0
2016-08-18 09:45:00,125.56,125.57,125.37,125.37,255.0,125.4999,125.5099,125.3099,125.3099,255.0
2016-08-18 09:50:00,125.41,125.55,125.4,125.55,1003.0,125.3499,125.4899,125.3399,125.4899,1003.0
2016-08-18 09:55:00,125.71,125.81,125.64,125.67,1800.0,125.6498,125.7497,125.5798,125.6098,1800.0
2016-08-18 10:00:00,125.5,125.5,125.43,125.46,1300.0,125.4399,125.4399,125.3699,125.3999,1300.0
2016-08-18 10:05:00,125.49,125.85,125.49,125.85,1800.0,125.4299,125.7897,125.4299,125.7897,1800.0
2016-08-18 10:10:00,125.72,125.77,125.6,125.6,600.0,125.6598,125.7098,125.5398,125.5398,600.0
2016-08-18 10:15:00,125.6,125.6,125.6,125.6,0.0,125.5398,125.5398,125.5398,125.5398,0.0
2016-08-18 10:20:00,125.6,125.6,125.6,125.6,0.0,125.5398,125.5398,125.5398,125.5398,0.0
2016-08-18 10:25:00,125.49,125.77,125.44,125.75,6274.0,125.4299,125.7098,125.3799,125.6898,6274.0
2016-08-18 10:30:00,125.8,126.35,125.8,126.35,6689.0,125.7397,126.2895,125.7397,126.2895,6689.0
2016-08-18 10:35:00,126.24,126.24,125.94,126.12,2600.0,126.1795,126.1795,125.8797,126.0596,2600.0
2016-08-18 10:40:00,126.12,126.12,126.12,126.12,0.0,126.0596,126.0596,126.0596,126.0596,0.0
2016-08-18 10:45:00,126.12,126.12,126.12,126.12,0.0,126.0596,126.0596,126.0596,126.0596,0.0
2016-08-18 10:50:00,126.12,126.12,126.12,126.12,0.0,126.0596,126.0596,126.0596,126.0596,0.0
2016-08-18 10:55:00,125.96,126.16,125.95,126.1,1100.0,125.8997,126.0996,125.8897,126.0396,1100.0
2016-08-18 11:00:00,126.41,126.41,126.04,126.04,200.0,126.3494,126.3494,125.9796,125.9796,200.0
2016-08-18 11:05:00,125.99,126.0,125.99,126.0,200.0,125.9296,125.9396,125.9296,125.9396,200.0
2016-08-18 11:10:00,126.01,126.01,126.0,126.01,100.0,125.9496,125.9496,125.9396,125.9496,100.0
2016-08-18 11:15:00,126.01,126.01,126.01,126.01,0.0,125.9496,125.9496,125.9496,125.9496,0.0
2016-08-18 11:20:00,125.99,125.99,125.98,125.98,200.0,125.9296,125.9296,125.9197,125.9197,200.0
2016-08-18 11:25:00,126.02,126.19,126.02,126.03,600.0,125.9596,126.1296,125.9596,125.9696,600.0
2016-08-18 11:30:00,126.03,126.03,126.03,126.03,0.0,125.9696,125.9696,125.9696,125.9696,0.0
2016-08-18 11:35:00,126.09,126.09,126.09,126.09,200.0,126.0296,126.0296,126.0296,126.0296,200.0
2016-08-18 11:40:00,126.08,126.18,126.08,126.18,200.0,126.0196,126.1196,126.0196,126.1196,200.0
2016-08-18 11:45:00,126.08,126.08,125.9,125.9,300.0,126.0196,126.0196,125.8397,125.8397,300.0
2016-08-18 11:50:00,125.79,125.91,125.69,125.91,400.0,125.7297,125.8497,125.6298,125.8497,400.0
2016-08-18 11:55:00,125.71,125.93,125.71,125.93,200.0,125.6498,125.8697,125.6498,125.8697,200.0
2016-08-18 12:00:00,125.69,125.69,125.68,125.68,200.0,125.6298,125.6298,125.6198,125.6198,200.0
2016-08-18 12:05:00,125.68,125.68,125.68,125.68,0.0,125.6198,125.6198,125.6198,125.6198,0.0
2016-08-18 12:10:00,125.59,125.59,125.46,125.46,508.0,125.5298,125.5298,125.3999,125.3999,508.0
2016-08-18 12:15:00,125.56,125.67,125.56,125.58,800.0,125.4999,125.6098,125.4999,125.5198,800.0
2016-08-18 12:20:00,125.52,125.55,125.5,125.52,800.0,125.4599,125.4899,125.4399,125.4599,800.0
2016-08-18 12:25:00,125.52,125.52,125.52,125.52,0.0,125.4599,125.4599,125.4599,125.4599,0.0
2016-08-18 12:30:00,125.63,125.64,125.56,125.56,1100.0,125.5698,125.5798,125.4999,125.4999,1100.0
2016-08-18 12:35:00,125.56,125.56,125.36,125.36,400.0,125.4999,125.4999,125.3,125.3,400.0
2016-08-18 12:40:00,125.49,125.49,125.48,125.49,300.0,125.4299,125.4299,125.4199,125.4299,300.0
2016-08-18 12:45:00,125.49,125.49,125.49,125.49,0.0,125.4299,125.4299,125.4299,125.4299,0.0
2016-08-18 12:50:00,125.45,125.8,125.45,125.8,1650.0,125.3899,125.7397,125.3899,125.7397,1650.0
2016-08-18 12:55:00,125.55,125.67,125.55,125.67,200.0,125.4899,125.6098,125.4899,125.6098,200.0
2016-08-18 13:00:00,125.68,125.9,125.65,125.73,1500.0,125.6198,125.8397,125.5898,125.6698,1500.0
2016-08-18 13:05:00,125.73,125.73,125.73,125.73,0.0,125.6698,125.6698,125.6698,125.6698,0.0
2016-08-18 13:10:00,125.85,125.86,125.85,125.85,100.0,125.7897,125.7997,125.7897,125.7897,100.0
2016-08-18 13:15:00,126.01,126.01,125.91,125.99,1520.0,125.9496,125.9496,125.8497,125.9296,1520.0
2016-08-18 13:20:00,125.99,125.99,125.99,125.99,0.0,125.9296,125.9296,125.9296,125.9296,0.0
2016-08-18 13:25:00,125.98,125.98,125.88,125.88,200.0,125.9197,125.9197,125.8197,125.8197,200.0
2016-08-18 13:30:00,125.88,125.88,125.88,125.88,0.0,125.8197,125.8197,125.8197,125.8197,0.0
2016-08-18 13:35:00,125.9,125.9,125.9,125.9,100.0,125.8397,125.8397,125.8397,125.8397,100.0
2016-08-18 13:40:00,125.99,126.19,125.99,126.19,2007.0,125.9296,126.1296,125.9296,126.1296,2007.0
2016-08-18 13:45:00,126.19,126.19,126.19,126.19,0.0,126.1296,126.1296,126.1296,126.1296,0.0
2016-08-18 13:50:00,126.17,126.17,126.16,126.17,300.0,126.1096,126.1096,126.0996,126.1096,300.0
2016-08-18 13:55:00,126.17,126.17,126.17,126.17,0.0,126.1096,126.1096,126.1096,126.1096,0.0
2016-08-18 14:00:00,126.28,126.28,126.28,126.28,100.0,126.2195,126.2195,126.2195,126.2195,100.0
2016-08-18 14:05:00,126.18,126.18,126.16,126.17,500.0,126.1196,126.1196,126.0996,126.1096,500.0
2016-08-18 14:10:00,126.15,126.15,126.13,126.13,200.0,126.0896,126.0896,126.0696,126.0696,200.0
2016-08-18 14:15:00,126.13,126.13,126.13,126.13,0.0,126.0696,126.0696,126.0696,126.0696,0.0
2016-08-18 14:20:00,126.2,126.2,126.13,126.13,600.0,126.1395,126.1395,126.0696,126.0696,600.0
2016-08-18 14:25:00,126.13,126.13,126.13,126.13,100.0,126.0696,126.0696,126.0696,126.0696,100.0
2016-08-18 14:30:00,126.12,126.13,126.08,126.08,400.0,126.0596,126.0696,126.0196,126.0196,400.0
2016-08-18 14:35:00,126.07,126.07,126.07,126.07,176.0,126.0096,126.0096,126.0096,126.0096,176.0
2016-08-18 14:40:00,126.1,126.15,126.1,126.15,440.0,126.0396,126.0896,126.0396,126.0896,440.0
2016-08-18 14:45:00,126.2,126.2,126.09,126.09,300.0,126.1395,126.1395,126.0296,126.0296,300.0
2016-08-18 14:50:00,126.15,126.2,126.14,126.15,960.0,126.0896,126.1395,126.0796,126.0896,960.0
2016-08-18 14:55:00,126.15,126.15,126.15,126.15,0.0,126.0896,126.0896,126.0896,126.0896,0.0
2016-08-18 15:00:00,126.15,126.15,126.15,126.15,0.0,126.0896,126.0896,126.0896,126.0896,0.0
2016-08-18 15:05:00,126.25,126.29,126.25,126.26,800.0,126.1895,126.2295,126.1895,126.1995,800.0
2016-08-18 15:10:00,126.33,126.33,126.33,126.33,100.0,126.2695,126.2695,126.2695,126.2695,100.0
2016-08-18 15:15:00,126.22,126.22,126.22,126.22,100.0,126.1595,126.1595,126.1595,126.1595,100.0
2016-08-18 15:20:00,126.22,126.22,126.22,126.22,0.0,126.1595,126.1595,126.1595,126.1595,0.0
2016-08-18 15:25:00,126.26,126.34,126.25,126.34,1400.0,126.1995,126.2795,126.1895,126.2795,1400.0
2016-08-18 15:30:00,126.35,126.42,126.35,126.35,300.0,126.2895,126.3594,126.2895,126.2895,300.0
2016-08-18 15:35:00,126.39,126.4,126.34,126.4,3269.0,126.3295,126.3395,126.2795,126.3395,3269.0
2016-08-18 15:40:00,126.39,126.53,126.39,126.48,2900.0,126.3295,126.4694,126.3295,126.4194,2900.0
2016-08-18 15:45:00,126.41,126.47,126.34,126.4,2100.0,126.3494,126.4094,126.2795,126.3395,2100.0
2016-08-18 15:50:00,126.41,126.41,126.31,126.31,1800.0,126.3494,126.3494,126.2495,126.2495,1800.0
2016-08-18 15:55:00,126.4,126.44,126.31,126.35,5612.0,126.3395,126.3794,126.2495,126.2895,5612.0
2016-08-19 09:30:00,126.75,126.75,126.75,126.75,100.0,126.6893,126.6893,126.6893,126.6893,100.0
2016-08-19 09:35:00,126.28,126.28,125.44,125.44,14061.0,126.2195,126.2195,125.3799,125.3799,14061.0
2016-08-19 09:40:00,125.44,125.44,125.44,125.44,0.0,125.3799,125.3799,125.3799,125.3799,0.0
2016-08-19 09:45:00,125.44,125.44,125.44,125.44,0.0,125.3799,125.3799,125.3799,125.3799,0.0
2016-08-19 09:50:00,125.44,125.44,125.44,125.44,0.0,125.3799,125.3799,125.3799,125.3799,0.0
2016-08-19 09:55:00,126.33,126.33,126.33,126.33,100.0,126.2695,126.2695,126.2695,126.2695,100.0
2016-08-19 10:00:00,126.36,126.36,126.36,126.36,100.0,126.2995,126.2995,126.2995,126.2995,100.0
2016-08-19 10:05:00,126.37,126.38,126.37,126.38,200.0,126.3095,126.3195,126.3095,126.3195,200.0
2016-08-19 10:10:00,126.35,126.35,126.34,126.34,300.0,126.2895,126.2895,126.2795,126.2795,300.0
2016-08-19 10:15:00,126.42,126.42,126.31,126.31,300.0,126.3594,126.3594,126.2495,126.2495,300.0
2016-08-19 10:20:00,126.5,126.55,126.5,126.55,401.0,126.4394,126.4894,126.4394,126.4894,401.0
2016-08-19 10:25:00,126.56,126.61,126.56,126.61,600.0,126.4994,126.5494,126.4994,126.5494,600.0
2016-08-19 10:30:00,126.56,126.56,126.47,126.47,300.0,126.4994,126.4994,126.4094,126.4094,300.0
2016-08-19 10:35:00,126.44,126.44,126.44,126.44,100.0,126.3794,126.3794,126.3794,126.3794,100.0
2016-08-19 10:40:00,126.53,126.63,126.46,126.57,820.0,126.4694,126.5693,126.3994,126.5094,820.0
2016-08-19 10:45:00,126.57,126.57,126.57,126.57,0.0,126.5094,126.5094,126.5094,126.5094,0.0
2016-08-19 10:50:00,126.49,126.49,126.38,126.38,700.0,126.4294,126.4294,126.3195,126.3195,700.0
2016-08-19 10:55:00,126.3,126.3,126.3,126.3,100.0,126.2395,126.2395,126.2395,126.2395,100.0
2016-08-19 11:00:00,126.24,126.27,126.16,126.22,700.0,126.1795,126.2095,126.0996,126.1595,700.0
2016-08-19 11:05:00,126.13,126.41,126.12,126.34,805.0,126.0696,126.3494,126.0596,126.2795,805.0
2016-08-19 11:10:00,126.3,126.53,126.3,126.53,300.0,126.2395,126.4694,126.2395,126.4694,300.0
2016-08-19 11:15:00,126.43,126.56,126.43,126.56,700.0,126.3694,126.4994,126.3694,126.4994,700.0
2016-08-19 11:20:00,126.61,126.69,126.6,126.69,1317.0,126.5494,126.6293,126.5394,126.6293,1317.0
2016-08-19 11:25:00,126.87,126.87,126.87,126.87,100.0,126.8092,126.8092,126.8092,126.8092,100.0
2016-08-19 11:30:00,126.87,126.87,126.87,126.87,100.0,126.8092,126.8092,126.8092,126.8092,100.0
2016-08-19 11:35:00,126.72,126.8,126.68,126.68,700.0,126.6593,126.7393,126.6193,126.6193,700.0
2016-08-19 11:40:00,126.67,126.77,126.67,126.77,500.0,126.6093,126.7093,126.6093,126.7093,500.0
2016-08-19 11:45:00,126.77,126.77,126.77,126.77,0.0,126.7093,126.7093,126.7093,126.7093,0.0
2016-08-19 11:50:00,126.73,126.84,126.73,126.84,400.0,126.6693,126.7792,126.6693,126.7792,400.0
2016-08-19 11:55:00,126.8,126.83,126.79,126.83,200.0,126.7393,126.7692,126.7293,126.7692,200.0
2016-08-19 12:00:00,126.84,126.89,126.83,126.89,400.0,126.7792,126.8292,126.7692,126.8292,400.0
2016-08-19 12:05:00,126.92,126.92,126.91,126.92,100.0,126.8592,126.8592,126.8492,126.8592,100.0
2016-08-19 12:10:00,126.93,127.0,126.92,126.96,908.0,126.8692,126.9392,126.8592,126.8992,908.0
2016-08-19 12:15:00,126.91,126.93,126.76,126.76,1200.0,126.8492,126.8692,126.6993,126.6993,1200.0
2016-08-19 12:20:00,126.71,126.71,126.71,126.71,100.0,126.6493,126.6493,126.6493,126.6493,100.0
2016-08-19 12:25:00,126.68,126.68,126.67,126.67,200.0,126.6193,126.6193,126.6093,126.6093,200.0
2016-08-19 12:30:00,126.66,126.66,126.61,126.61,1493.0,126.5993,126.5993,126.5494,126.5494,1493.0
2016-08-19 12:35:00,126.61,126.61,126.61,126.61,0.0,126.5494,126.5494,126.5494,126.5494,0.0
2016-08-19 12:40:00,126.58,126.58,126.58,126.58,100.0,126.5194,126.5194,126.5194,126.5194,100.0
2016-08-19 12:45:00,126.5,126.5,126.5,126.5,100.0,126.4394,126.4394,126.4394,126.4394,100.0
2016-08-19 12:50:00,126.38,126.38,126.38,126.38,100.0,126.3195,126.3195,126.3195,126.3195,100.0
2016-08-19 12:55:00,126.25,126.38,126.25,126.38,765.0,126.1895,126.3195,126.1895,126.3195,765.0
2016-08-19 13:00:00,126.38,126.38,126.38,126.38,0.0,126.3195,126.3195,126.3195,126.3195,0.0
2016-08-19 13:05:00,126.38,126.38,126.38,126.38,0.0,126.3195,126.3195,126.3195,126.3195,0.0
2016-08-19 13:10:00,126.38,126.38,126.38,126.38,0.0,126.3195,126.3195,126.3195,126.3195,0.0
2016-08-19 13:15:00,126.61,126.61,126.61,126.61,100.0,126.5494,126.5494,126.5494,126.5494,100.0
2016-08-19 13:20:00,126.66,126.66,126.64,126.64,200.0,126.5993,126.5993,126.5793,126.5793,200.0
2016-08-19 13:25:00,126.57,126.65,126.55,126.65,400.0,126.5094,126.5893,126.4894,126.5893,400.0
2016-08-19 13:30:00,126.53,126.53,126.45,126.45,300.0,126.4694,126.4694,126.3894,126.3894,300.0
2016-08-19 13:35:00,126.45,126.45,126.45,126.45,100.0,126.3894,126.3894,126.3894,126.3894,100.0
2016-08-19 13:40:00,126.75,126.75,126.63,126.63,300.0,126.6893,126.6893,126.5693,126.5693,300.0
2016-08-19 13:45:00,126.77,126.77,126.76,126.76,300.0,126.7093,126.7093,126.6993,126.6993,300.0
2016-08-19 13:50:00,126.88,126.9,126.88,126.9,500.0,126.8192,126.8392,126.8192,126.8392,500.0
2016-08-19 13:55:00,126.9,126.93,126.81,126.81,610.0,126.8392,126.8692,126.7493,126.7493,610.0
2016-08-19 14:00:00,126.94,126.94,126.94,126.94,100.0,126.8792,126.8792,126.8792,126.8792,100.0
2016-08-19 14:05:00,126.91,126.91,126.81,126.81,300.0,126.8492,126.8492,126.7493,126.7493,300.0
2016-08-19 14:10:00,126.87,126.87,126.83,126.83,200.0,126.8092,126.8092,126.7692,126.7692,200.0
2016-08-19 14:15:00,126.85,126.86,126.85,126.86,200.0,126.7892,126.7992,126.7892,126.7992,200.0
2016-08-19 14:20:00,126.86,126.86,126.86,126.86,0.0,126.7992,126.7992,126.7992,126.7992,0.0
2016-08-19 14:25:00,126.85,126.91,126.85,126.91,1397.0,126.7892,126.8492,126.7892,126.8492,1397.0
2016-08-19 14:30:00,126.91,127.0,126.89,127.0,716.0,126.8492,126.9392,126.8292,126.9392,716.0
2016-08-19 14:35:00,126.99,126.99,126.99,126.99,100.0,126.9292,126.9292,126.9292,126.9292,100.0
2016-08-19 14:40:00,126.99,127.05,126.99,127.05,5000.0,126.9292,126.9891,126.9292,126.9891,5000.0
2016-08-19 14:45:00,127.05,127.05,127.05,127.05,0.0,126.9891,126.9891,126.9891,126.9891,0.0
2016-08-19 14:50:00,127.09,127.09,127.08,127.08,200.0,127.0291,127.0291,127.0191,127.0191,200.0
2016-08-19 14:55:00,127.21,127.28,127.21,127.28,300.0,127.1491,127.219,127.1491,127.219,300.0
2016-08-19 15:00:00,127.29,127.29,127.29,127.29,100.0,127.229,127.229,127.229,127.229,100.0
2016-08-19 15:05:00,127.28,127.38,127.28,127.38,1700.0,127.219,127.319,127.219,127.319,1700.0
2016-08-19 15:10:00,127.32,127.37,127.05,127.21,9346.0,127.259,127.309,126.9891,127.1491,9346.0
2016-08-19 15:15:00,127.11,127.14,127.1,127.11,400.0,127.0491,127.0791,127.0391,127.0491,400.0
2016-08-19 15:20:00,127.01,127.11,127.01,127.04,1190.0,126.9492,127.0491,126.9492,126.9791,1190.0
2016-08-19 15:25:00,127.11,127.13,127.11,127.13,401.0,127.0491,127.0691,127.0491,127.0691,401.0
2016-08-19 15:30:00,127.09,127.09,127.08,127.08,400.0,127.0291,127.0291,127.0191,127.0191,400.0
2016-08-19 15:35:00,127.04,127.04,126.94,126.99,1354.0,126.9791,126.9791,126.8792,126.9292,1354.0
2016-08-19 15:40:00,126.95,127.18,126.89,127.1,4816.0,126.8892,127.1191,126.8292,127.0391,4816.0
2016-08-19 15:45:00,127.2,127.2,127.0,127.15,3429.0,127.1391,127.1391,126.9392,127.0891,3429.0
2016-08-19 15:50:00,127.15,127.18,126.94,127.18,2700.0,127.0891,127.1191,126.8792,127.1191,2700.0
2016-08-19 15:55:00,127.13,127.13,126.9,127.0,7827.0,127.0691,127.0691,126.8392,126.9392,7827.0
2016-08-22 09:30:00,126.84,126.84,126.34,126.34,1049.0,126.7792,126.7792,126.2795,126.2795,1049.0
2016-08-22 09:35:00,126.34,126.34,126.34,126.34,0.0,126.2795,126.2795,126.2795,126.2795,0.0
2016-08-22 09:40:00,126.34,126.34,126.34,126.34,0.0,126.2795,126.2795,126.2795,126.2795,0.0
2016-08-22 09:45:00,126.69,126.69,126.1,126.1,1200.0,126.6293,126.6293,126.0396,126.0396,1200.0
2016-08-22 09:50:00,126.12,126.35,125.88,125.88,1200.0,126.0596,126.2895,125.8197,125.8197,1200.0
2016-08-22 09:55:00,125.89,125.9,125.88,125.89,500.0,125.8297,125.8397,125.8197,125.8297,500.0
2016-08-22 10:00:00,126.01,126.01,126.0,126.01,100.0,125.9496,125.9496,125.9396,125.9496,100.0
2016-08-22 10:05:00,126.08,126.15,125.95,125.95,1000.0,126.0196,126.0896,125.8897,125.8897,1000.0
2016-08-22 10:10:00,126.06,126.15,125.96,126.15,700.0,125.9996,126.0896,125.8997,126.0896,700.0
2016-08-22 10:15:00,126.55,126.55,126.37,126.37,300.0,126.4894,126.4894,126.3095,126.3095,300.0
2016-08-22 10:20:00,126.38,126.38,126.38,126.38,100.0,126.3195,126.3195,126.3195,126.3195,100.0
2016-08-22 10:25:00,126.46,126.68,126.46,126.5,1300.0,126.3994,126.6193,126.3994,126.4394,1300.0
2016-08-22 10:30:00,126.68,126.76,126.52,126.55,863.0,126.6193,126.6993,126.4594,126.4894,863.0
2016-08-22 10:35:00,126.65,126.65,126.65,126.65,100.0,126.5893,126.5893,126.5893,126.5893,100.0
2016-08-22 10:40:00,126.61,126.66,126.46,126.66,576.0,126.5494,126.5993,126.3994,126.5993,576.0
2016-08-22 10:45:00,126.66,126.66,126.66,126.66,0.0,126.5993,126.5993,126.5993,126.5993,0.0
2016-08-22 10:50:00,126.69,126.74,126.69,126.74,700.0,126.6293,126.6793,126.6293,126.6793,700.0
2016-08-22 10:55:00,126.77,126.83,126.76,126.83,200.0,126.7093,126.7692,126.6993,126.7692,200.0
2016-08-22 11:00:00,126.71,126.89,126.71,126.89,300.0,126.6493,126.8292,126.6493,126.8292,300.0
2016-08-22 11:05:00,126.85,126.85,126.85,126.85,100.0,126.7892,126.7892,126.7892,126.7892,100.0
2016-08-22 11:10:00,126.85,126.85,126.85,126.85,0.0,126.7892,126.7892,126.7892,126.7892,0.0
2016-08-22 11:15:00,126.85,126.99,126.71,126.76,1463.0,126.7892,126.9292,126.6493,126.6993,1463.0
2016-08-22 11:20:00,126.76,126.76,126.76,126.76,0.0,126.6993,126.6993,126.6993,126.6993,0.0
2016-08-22 11:25:00,126.21,126.21,126.02,126.02,1200.0,126.1495,126.1495,125.9596,125.9596,1200.0
2016-08-22 11:30:00,125.99,126.04,125.88,125.98,1806.0,125.9296,125.9796,125.8197,125.9197,1806.0
2016-08-22 11:35:00,125.95,126.17,125.85,125.85,960.0,125.8897,126.1096,125.7897,125.7897,960.0
2016-08-22 11:40:00,126.17,126.17,125.9,125.99,1030.0,126.1096,126.1096,125.8397,125.9296,1030.0
2016-08-22 11:45:00,125.92,125.92,125.92,125.92,100.0,125.8597,125.8597,125.8597,125.8597,100.0
2016-08-22 11:50:00,126.14,126.15,126.06,126.06,300.0,126.0796,126.0896,125.9996,125.9996,300.0
2016-08-22 11:55:00,126.06,126.06,126.06,126.06,0.0,125.9996,125.9996,125.9996,125.9996,0.0
2016-08-22 12:00:00,126.09,126.09,125.99,125.99,921.0,126.0296,126.0296,125.9296,125.9296,921.0
2016-08-22 12:05:00,125.99,125.99,125.99,125.99,0.0,125.9296,125.9296,125.9296,125.9296,0.0
2016-08-22 12:10:00,125.95,126.05,125.95,125.96,500.0,125.8897,125.9896,125.8897,125.8997,500.0
2016-08-22 12:15:00,126.09,126.09,126.09,126.09,300.0,126.0296,126.0296,126.0296,126.0296,300.0
2016-08-22 12:20:00,126.27,126.27,126.27,126.27,100.0,126.2095,126.2095,126.2095,126.2095,100.0
2016-08-22 12:25:00,126.43,126.63,126.24,126.48,1100.0,126.3694,126.5693,126.1795,126.4194,1100.0
2016-08-22 12:30:00,126.29,126.29,126.29,126.29,100.0,126.2295,126.2295,126.2295,126.2295,100.0
2016-08-22 12:35:00,126.29,126.29,126.29,126.29,0.0,126.2295,126.2295,126.2295,126.2295,0.0
2016-08-22 12:40:00,126.32,126.32,126.32,126.32,100.0,126.2595,126.2595,126.2595,126.2595,100.0
2016-08-22 12:45:00,126.29,126.33,126.22,126.23,600.0,126.2295,126.2695,126.1595,126.1695,600.0
2016-08-22 12:50:00,126.28,126.4,126.13,126.14,900.0,126.2195,126.3395,126.0696,126.0796,900.0
2016-08-22 12:55:00,126.18,126.18,126.12,126.15,500.0,126.1196,126.1196,126.0596,126.0896,500.0
2016-08-22 13:00:00,126.15,126.15,126.15,126.15,0.0,126.0896,126.0896,126.0896,126.0896,0.0
2016-08-22 13:05:00,126.15,126.15,126.15,126.15,0.0,126.0896,126.0896,126.0896,126.0896,0.0
2016-08-22 13:10:00,126.39,126.39,126.39,126.39,100.0,126.3295,126.3295,126.3295,126.3295,100.0
2016-08-22 13:15:00,126.28,126.28,126.27,126.28,100.0,126.2195,126.2195,126.2095,126.2195,100.0
2016-08-22 13:20:00,126.26,126.28,126.14,126.17,2286.0,126.1995,126.2195,126.0796,126.1096,2286.0
2016-08-22 13:25:00,126.17,126.25,126.12,126.23,900.0,126.1096,126.1895,126.0596,126.1695,900.0
2016-08-22 13:30:00,126.23,126.31,126.23,126.27,500.0,126.1695,126.2495,126.1695,126.2095,500.0
2016-08-22 13:35:00,126.24,126.57,126.18,126.33,7445.0,126.1795,126.5094,126.1196,126.2695,7445.0
2016-08-22 13:40:00,126.27,126.42,126.22,126.42,3900.0,126.2095,126.3594,126.1595,126.3594,3900.0
2016-08-22 13:45:00,126.47,126.93,126.47,126.9,5249.0,126.4094,126.8692,126.4094,126.8392,5249.0
2016-08-22 13:50:00,126.85,126.86,126.69,126.86,3345.0,126.7892,126.7992,126.6293,126.7992,3345.0
2016-08-22 13:55:00,126.77,126.77,126.76,126.76,300.0,126.7093,126.7093,126.6993,126.6993,300.0
2016-08-22 14:00:00,126.85,126.85,126.71,126.78,700.0,126.7892,126.7892,126.6493,126.7193,700.0
2016-08-22 14:05:00,126.79,126.79,126.79,126.79,200.0,126.7293,126.7293,126.7293,126.7293,200.0
2016-08-22 14:10:00,126.77,126.78,126.77,126.78,200.0,126.7093,126.7193,126.7093,126.7193,200.0
2016-08-22 14:15:00,126.78,126.78,126.78,126.78,100.0,126.7193,126.7193,126.7193,126.7193,100.0
2016-08-22 14:20:00,126.83,126.83,126.72,126.75,700.0,126.7692,126.7692,126.6593,126.6893,700.0
2016-08-22 14:25:00,126.73,126.73,126.73,126.73,100.0,126.6693,126.6693,126.6693,126.6693,100.0
2016-08-22 14:30:00,126.73,126.73,126.73,126.73,0.0,126.6693,126.6693,126.6693,126.6693,0.0
2016-08-22 14:35:00,126.72,126.75,126.71,126.75,700.0,126.6593,126.6893,126.6493,126.6893,700.0
2016-08-22 14:40:00,126.77,126.87,126.77,126.86,477.0,126.7093,126.8092,126.7093,126.7992,477.0
2016-08-22 14:45:00,126.82,126.84,126.82,126.84,400.0,126.7593,126.7792,126.7593,126.7792,400.0
2016-08-22 14:50:00,126.81,126.81,126.81,126.81,100.0,126.7493,126.7493,126.7493,126.7493,100.0
2016-08-22 14:55:00,126.83,126.83,126.82,126.82,300.0,126.7692,126.7692,126.7593,126.7593,300.0
2016-08-22 15:00:00,126.81,126.81,126.81,126.81,200.0,126.7493,126.7493,126.7493,126.7493,200.0
2016-08-22 15:05:00,126.87,126.88,126.86,126.88,400.0,126.8092,126.8192,126.7992,126.8192,400.0
2016-08-22 15:10:00,126.84,126.84,126.82,126.82,200.0,126.7792,126.7792,126.7593,126.7593,200.0
2016-08-22 15:15:00,126.87,126.87,126.87,126.87,100.0,126.8092,126.8092,126.8092,126.8092,100.0
2016-08-22 15:20:00,126.89,126.92,126.83,126.84,620.0,126.8292,126.8592,126.7692,126.7792,620.0
2016-08-22 15:25:00,126.94,126.94,126.86,126.86,600.0,126.8792,126.8792,126.7992,126.7992,600.0
2016-08-22 15:30:00,126.9,126.94,126.9,126.94,600.0,126.8392,126.8792,126.8392,126.8792,600.0
2016-08-22 15:35:00,126.91,126.91,126.87,126.9,900.0,126.8492,126.8492,126.8092,126.8392,900.0
2016-08-22 15:40:00,126.87,126.89,126.78,126.78,1700.0,126.8092,126.8292,126.7193,126.7193,1700.0
2016-08-22 15:45:00,126.86,126.89,126.78,126.83,2114.0,126.7992,126.8292,126.7193,126.7692,2114.0
2016-08-22 15:50:00,126.84,126.85,126.68,126.68,3200.0,126.7792,126.7892,126.6193,126.6193,3200.0
2016-08-22 15:55:00,126.7,126.92,126.7,126.89,5713.0,126.6393,126.8592,126.6393,126.8292,5713.0
2016-08-23 09:30:00,127.16,127.53,127.16,127.53,1476.0,127.0991,127.4689,127.0991,127.4689,1476.0
2016-08-23 09:35:00,127.55,128.28,127.33,127.9,4838.0,127.4889,128.2186,127.269,127.8387,4838.0
2016-08-23 09:40:00,127.9,127.9,127.9,127.9,0.0,127.8387,127.8387,127.8387,127.8387,0.0
2016-08-23 09:45:00,128.13,128.34,128.06,128.06,400.0,128.0686,128.2785,127.9987,127.9987,400.0
2016-08-23 09:50:00,128.16,128.2,128.16,128.2,505.0,128.0986,128.1386,128.0986,128.1386,505.0
2016-08-23 09:55:00,128.18,128.34,128.18,128.26,500.0,128.1186,128.2785,128.1186,128.1986,500.0
2016-08-23 10:00:00,128.24,128.58,128.14,128.35,1426.0,128.1786,128.5184,128.0786,128.2885,1426.0
2016-08-23 10:05:00,128.14,128.14,127.71,127.71,2000.0,128.0786,128.0786,127.6488,127.6488,2000.0
2016-08-23 10:10:00,127.58,127.58,127.57,127.57,200.0,127.5189,127.5189,127.5089,127.5089,200.0
2016-08-23 10:15:00,127.56,127.8,127.56,127.71,1300.0,127.4989,127.7388,127.4989,127.6488,1300.0
2016-08-23 10:20:00,127.74,127.75,127.36,127.38,3242.0,127.6788,127.6888,127.299,127.319,3242.0
2016-08-23 10:25:00,127.51,127.63,127.41,127.61,1700.0,127.4489,127.5689,127.349,127.5489,1700.0
2016-08-23 10:30:00,127.56,127.7,127.54,127.65,900.0,127.4989,127.6388,127.4789,127.5889,900.0
2016-08-23 10:35:00,127.65,127.71,127.65,127.67,600.0,127.5889,127.6488,127.5889,127.6088,600.0
2016-08-23 10:40:00,127.66,127.73,127.66,127.73,300.0,127.5988,127.6688,127.5988,127.6688,300.0
2016-08-23 10:45:00,127.73,127.91,127.67,127.91,600.0,127.6688,127.8487,127.6088,127.8487,600.0
2016-08-23 10:50:00,127.74,127.74,127.47,127.47,700.0,127.6788,127.6788,127.4089,127.4089,700.0
2016-08-23 10:55:00,127.47,127.66,127.47,127.53,900.0,127.4089,127.5988,127.4089,127.4689,900.0
2016-08-23 11:00:00,127.59,127.67,127.54,127.54,858.0,127.5289,127.6088,127.4789,127.4789,858.0
2016-08-23 11:05:00,127.49,127.49,127.35,127.35,800.0,127.4289,127.4289,127.289,127.289,800.0
2016-08-23 11:10:00,127.33,127.33,127.13,127.13,200.0,127.269,127.269,127.0691,127.0691,200.0
2016-08-23 11:15:00,126.98,126.98,126.98,126.98,200.0,126.9192,126.9192,126.9192,126.9192,200.0
2016-08-23 11:20:00,127.04,127.18,127.02,127.08,1130.0,126.9791,127.1191,126.9592,127.0191,1130.0
2016-08-23 11:25:00,127.2,127.2,127.12,127.14,400.0,127.1391,127.1391,127.0591,127.0791,400.0
2016-08-23 11:30:00,127.13,127.21,127.09,127.21,1200.0,127.0691,127.1491,127.0291,127.1491,1200.0
2016-08-23 11:35:00,127.26,127.28,127.15,127.28,1000.0,127.199,127.219,127.0891,127.219,1000.0
2016-08-23 11:40:00,127.37,127.43,127.3,127.33,1100.0,127.309,127.369,127.239,127.269,1100.0
2016-08-23 11:45:00,127.42,127.42,127.24,127.33,1000.0,127.359,127.359,127.1791,127.269,1000.0
2016-08-23 11:50:00,127.27,127.32,127.17,127.32,906.0,127.209,127.259,127.1091,127.259,906.0
2016-08-23 11:55:00,127.18,127.19,127.16,127.19,500.0,127.1191,127.1291,127.0991,127.1291,500.0
2016-08-23 12:00:00,127.15,127.15,126.87,126.96,500.0,127.0891,127.0891,126.8092,126.8992,500.0
2016-08-23 12:05:00,126.96,127.03,126.96,127.03,300.0,126.8992,126.9692,126.8992,126.9692,300.0
2016-08-23 12:10:00,126.99,126.99,126.99,126.99,100.0,126.9292,126.9292,126.9292,126.9292,100.0
2016-08-23 12:15:00,127.01,127.07,126.99,126.99,300.0,126.9492,127.0091,126.9292,126.9292,300.0
2016-08-23 12:20:00,127.07,127.07,126.78,126.85,2000.0,127.0091,127.0091,126.7193,126.7892,2000.0
2016-08-23 12:25:00,126.79,126.82,126.79,126.81,300.0,126.7293,126.7593,126.7293,126.7493,300.0
2016-08-23 12:30:00,126.82,127.0,126.82,127.0,200.0,126.7593,126.9392,126.7593,126.9392,200.0
2016-08-23 12:35:00,126.95,126.95,126.94,126.94,300.0,126.8892,126.8892,126.8792,126.8792,300.0
2016-08-23 12:40:00,126.94,126.94,126.91,126.91,500.0,126.8792,126.8792,126.8492,126.8492,500.0
2016-08-23 12:45:00,126.91,126.91,126.88,126.88,200.0,126.8492,126.8492,126.8192,126.8192,200.0
2016-08-23 12:50:00,126.88,126.88,126.86,126.86,500.0,126.8192,126.8192,126.7992,126.7992,500.0
2016-08-23 12:55:00,126.81,126.86,126.81,126.86,800.0,126.7493,126.7992,126.7493,126.7992,800.0
2016-08-23 13:00:00,126.87,126.87,126.83,126.83,500.0,126.8092,126.8092,126.7692,126.7692,500.0
2016-08-23 13:05:00,126.92,126.92,126.85,126.85,200.0,126.8592,126.8592,126.7892,126.7892,200.0
2016-08-23 13:10:00,126.85,127.01,126.85,126.96,1375.0,126.7892,126.9492,126.7892,126.8992,1375.0
2016-08-23 13:15:00,126.94,127.02,126.94,127.02,300.0,126.8792,126.9592,126.8792,126.9592,300.0
2016-08-23 13:20:00,127.1,127.18,127.03,127.13,2800.0,127.0391,127.1191,126.9692,127.0691,2800.0
2016-08-23 13:25:00,127.14,127.34,127.11,127.17,6900.0,127.0791,127.279,127.0491,127.1091,6900.0
2016-08-23 13:30:00,127.16,127.39,127.15,127.37,4200.0,127.0991,127.329,127.0891,127.309,4200.0
2016-08-23 13:35:00,127.3,127.55,127.23,127.55,5500.0,127.239,127.4889,127.1691,127.4889,5500.0
2016-08-23 13:40:00,127.51,127.62,127.41,127.56,6518.0,127.4489,127.5589,127.349,127.4989,6518.0
2016-08-23 13:45:00,127.66,127.68,127.48,127.63,5209.0,127.5988,127.6188,127.4189,127.5689,5209.0
2016-08-23 13:50:00,127.57,127.64,127.46,127.63,3800.0,127.5089,127.5789,127.3989,127.5689,3800.0
2016-08-23 13:55:00,127.63,127.82,127.4,127.57,9105.0,127.5689,127.7588,127.339,127.5089,9105.0
2016-08-23 14:00:00,127.55,127.61,127.36,127.52,11716.0,127.4889,127.5489,127.299,127.4589,11716.0
2016-08-23 14:05:00,127.45,127.45,127.26,127.31,3335.0,127.3889,127.3889,127.199,127.249,3335.0
2016-08-23 14:10:00,127.39,127.47,127.34,127.4,3100.0,127.329,127.4089,127.279,127.339,3100.0
2016-08-23 14:15:00,127.45,127.5,127.37,127.49,2100.0,127.3889,127.4389,127.309,127.4289,2100.0
2016-08-23 14:20:00,127.45,127.49,127.44,127.49,1000.0,127.3889,127.4289,127.379,127.4289,1000.0
2016-08-23 14:25:00,127.45,127.45,127.36,127.36,1000.0,127.3889,127.3889,127.299,127.299,1000.0
2016-08-23 14:30:00,127.38,127.46,127.38,127.45,400.0,127.319,127.3989,127.319,127.3889,400.0
2016-08-23 14:35:00,127.52,127.61,127.39,127.39,12204.0,127.4589,127.5489,127.329,127.329,12204.0
2016-08-23 14:40:00,127.34,127.34,127.34,127.34,200.0,127.279,127.279,127.279,127.279,200.0
2016-08-23 14:45:00,127.31,127.4,127.3,127.4,400.0,127.249,127.339,127.239,127.339,400.0
2016-08-23 14:50:00,127.4,127.4,127.4,127.4,100.0,127.339,127.339,127.339,127.339,100.0
2016-08-23 14:55:00,127.35,127.35,127.33,127.33,200.0,127.289,127.289,127.269,127.269,200.0
2016-08-23 15:00:00,127.3,127.3,127.29,127.3,300.0,127.239,127.239,127.229,127.239,300.0
2016-08-23 15:05:00,127.38,127.51,127.35,127.35,1000.0,127.319,127.4489,127.289,127.289,1000.0
2016-08-23 15:10:00,127.31,127.32,127.25,127.25,900.0,127.249,127.259,127.189,127.189,900.0
2016-08-23 15:15:00,127.26,127.26,127.21,127.22,1600.0,127.199,127.199,127.1491,127.1591,1600.0
2016-08-23 15:20:00,127.21,127.31,127.05,127.1,1500.0,127.1491,127.249,126.9891,127.0391,1500.0
2016-08-23 15:25:00,127.06,127.14,127.0,127.14,400.0,126.9991,127.0791,126.9392,127.0791,400.0
2016-08-23 15:30:00,127.24,127.26,127.24,127.25,600.0,127.1791,127.199,127.1791,127.189,600.0
2016-08-23 15:35:00,127.2,127.2,127.12,127.16,800.0,127.1391,127.1391,127.0591,127.0991,800.0
2016-08-23 15:40:00,127.16,127.18,127.08,127.1,795.0,127.0991,127.1191,127.0191,127.0391,795.0
2016-08-23 15:45:00,127.17,127.47,127.1,127.36,3289.0,127.1091,127.4089,127.0391,127.299,3289.0
2016-08-23 15:50:00,127.36,127.43,127.1,127.26,3069.0,127.299,127.369,127.0391,127.199,3069.0
2016-08-23 15:55:00,127.29,127.4,127.16,127.18,7275.0,127.229,127.339,127.0991,127.1191,7275.0
2016-08-24 09:30:00,127.18,127.75,127.18,127.75,207.0,127.1191,127.6888,127.1191,127.6888,207.0
2016-08-24 09:35:00,127.75,127.75,127.75,127.75,0.0,127.6888,127.6888,127.6888,127.6888,0.0
2016-08-24 09:40:00,127.75,127.75,127.75,127.75,0.0,127.6888,127.6888,127.6888,127.6888,0.0
2016-08-24 09:45:00,127.75,127.75,127.75,127.75,0.0,127.6888,127.6888,127.6888,127.6888,0.0
2016-08-24 09:50:00,127.16,127.18,127.0,127.0,1300.0,127.0991,127.1191,126.9392,126.9392,1300.0
2016-08-24 09:55:00,127.0,127.0,127.0,127.0,0.0,126.9392,126.9392,126.9392,126.9392,0.0
2016-08-24 10:00:00,126.99,126.99,126.97,126.97,300.0,126.9292,126.9292,126.9092,126.9092,300.0
2016-08-24 10:05:00,126.89,126.94,126.76,126.81,1198.0,126.8292,126.8792,126.6993,126.7493,1198.0
2016-08-24 10:10:00,126.94,127.26,126.93,127.0,6478.0,126.8792,127.199,126.8692,126.9392,6478.0
2016-08-24 10:15:00,127.0,127.06,126.82,126.88,3075.0,126.9392,126.9991,126.7593,126.8192,3075.0
2016-08-24 10:20:00,126.75,126.85,126.75,126.79,2300.0,126.6893,126.7892,126.6893,126.7293,2300.0
2016-08-24 10:25:00,126.74,126.99,126.7,126.74,6000.0,126.6793,126.9292,126.6393,126.6793,6000.0
2016-08-24 10:30:00,126.72,126.87,126.57,126.57,8174.0,126.6593,126.8092,126.5094,126.5094,8174.0
2016-08-24 10:35:00,126.54,126.79,126.53,126.75,2800.0,126.4794,126.7293,126.4694,126.6893,2800.0
2016-08-24 10:40:00,126.99,126.99,126.56,126.64,2268.0,126.9292,126.9292,126.4994,126.5793,2268.0
2016-08-24 10:45:00,126.55,126.69,126.5,126.69,1700.0,126.4894,126.6293,126.4394,126.6293,1700.0
2016-08-24 10:50:00,126.69,126.69,126.69,126.69,0.0,126.6293,126.6293,126.6293,126.6293,0.0
2016-08-24 10:55:00,126.73,126.73,126.73,126.73,100.0,126.6693,126.6693,126.6693,126.6693,100.0
2016-08-24 11:00:00,126.73,126.73,126.73,126.73,0.0,126.6693,126.6693,126.6693,126.6693,0.0
2016-08-24 11:05:00,126.76,126.85,126.67,126.67,1400.0,126.6993,126.7892,126.6093,126.6093,1400.0
2016-08-24 11:10:00,126.83,126.83,126.83,126.83,100.0,126.7692,126.7692,126.7692,126.7692,100.0
2016-08-24 11:15:00,126.85,126.85,126.75,126.85,2500.0,126.7892,126.7892,126.6893,126.7892,2500.0
2016-08-24 11:20:00,126.83,126.83,126.5,126.5,900.0,126.7692,126.7692,126.4394,126.4394,900.0
2016-08-24 11:25:00,126.5,126.5,126.5,126.5,100.0,126.4394,126.4394,126.4394,126.4394,100.0
2016-08-24 11:30:00,126.32,126.51,126.32,126.51,400.0,126.2595,126.4494,126.2595,126.4494,400.0
2016-08-24 11:35:00,126.51,126.57,126.51,126.57,200.0,126.4494,126.5094,126.4494,126.5094,200.0
2016-08-24 11:40:00,126.63,126.63,126.63,126.63,100.0,126.5693,126.5693,126.5693,126.5693,100.0
2016-08-24 11:45:00,126.49,126.57,126.49,126.57,373.0,126.4294,126.5094,126.4294,126.5094,373.0
2016-08-24 11:50:00,126.55,126.55,126.55,126.55,100.0,126.4894,126.4894,126.4894,126.4894,100.0
2016-08-24 11:55:00,126.55,126.55,126.55,126.55,0.0,126.4894,126.4894,126.4894,126.4894,0.0
2016-08-24 12:00:00,126.54,126.65,126.54,126.65,300.0,126.4794,126.5893,126.4794,126.5893,300.0
2016-08-24 12:05:00,126.66,126.83,126.66,126.83,300.0,126.5993,126.7692,126.5993,126.7692,300.0
2016-08-24 12:10:00,126.83,126.83,126.83,126.83,0.0,126.7692,126.7692,126.7692,126.7692,0.0
2016-08-24 12:15:00,126.72,126.73,126.7,126.73,1428.0,126.6593,126.6693,126.6393,126.6693,1428.0
2016-08-24 12:20:00,126.66,126.66,126.61,126.61,900.0,126.5993,126.5993,126.5494,126.5494,900.0
2016-08-24 12:25:00,126.67,126.67,126.61,126.61,300.0,126.6093,126.6093,126.5494,126.5494,300.0
2016-08-24 12:30:00,126.61,126.72,126.55,126.72,300.0,126.5494,126.6593,126.4894,126.6593,300.0
2016-08-24 12:35:00,126.64,126.66,126.64,126.66,200.0,126.5793,126.5993,126.5793,126.5993,200.0
2016-08-24 12:40:00,126.66,126.66,126.66,126.66,0.0,126.5993,126.5993,126.5993,126.5993,0.0
2016-08-24 12:45:00,126.65,126.65,126.65,126.65,100.0,126.5893,126.5893,126.5893,126.5893,100.0
2016-08-24 12:50:00,126.73,126.8,126.6,126.8,600.0,126.6693,126.7393,126.5394,126.7393,600.0
2016-08-24 12:55:00,126.82,126.82,126.82,126.82,100.0,126.7593,126.7593,126.7593,126.7593,100.0
2016-08-24 13:00:00,126.76,126.76,126.76,126.76,100.0,126.6993,126.6993,126.6993,126.6993,100.0
2016-08-24 13:05:00,126.76,126.76,126.76,126.76,0.0,126.6993,126.6993,126.6993,126.6993,0.0
2016-08-24 13:10:00,126.78,126.78,126.78,126.78,100.0,126.7193,126.7193,126.7193,126.7193,100.0
2016-08-24 13:15:00,126.78,126.78,126.78,126.78,0.0,126.7193,126.7193,126.7193,126.7193,0.0
2016-08-24 13:20:00,126.68,126.7,126.63,126.63,1000.0,126.6193,126.6393,126.5693,126.5693,1000.0
2016-08-24 13:25:00,126.63,126.63,126.63,126.63,0.0,126.5693,126.5693,126.5693,126.5693,0.0
2016-08-24 13:30:00,126.63,126.63,126.63,126.63,100.0,126.5693,126.5693,126.5693,126.5693,100.0
2016-08-24 13:35:00,126.58,126.59,126.58,126.59,200.0,126.5194,126.5294,126.5194,126.5294,200.0
2016-08-24 13:40:00,126.59,126.59,126.59,126.59,0.0,126.5294,126.5294,126.5294,126.5294,0.0
2016-08-24 13:45:00,126.6,126.6,126.6,126.6,100.0,126.5394,126.5394,126.5394,126.5394,100.0
2016-08-24 13:50:00,126.65,126.7,126.62,126.62,500.0,126.5893,126.6393,126.5593,126.5593,500.0
2016-08-24 13:55:00,126.77,126.77,126.77,126.77,100.0,126.7093,126.7093,126.7093,126.7093,100.0
2016-08-24 14:00:00,126.62,126.63,126.43,126.52,1000.0,126.5593,126.5693,126.3694,126.4594,1000.0
2016-08-24 14:05:00,126.4,126.4,126.1,126.22,500.0,126.3395,126.3395,126.0396,126.1595,500.0
2016-08-24 14:10:00,126.22,126.22,126.22,126.22,0.0,126.1595,126.1595,126.1595,126.1595,0.0
2016-08-24 14:15:00,126.22,126.32,126.22,126.27,300.0,126.1595,126.2595,126.1595,126.2095,300.0
2016-08-24 14:20:00,126.27,126.34,126.13,126.13,900.0,126.2095,126.2795,126.0696,126.0696,900.0
2016-08-24 14:25:00,126.18,126.25,126.17,126.25,501.0,126.1196,126.1895,126.1096,126.1895,501.0
2016-08-24 14:30:00,126.42,126.56,126.14,126.26,2100.0,126.3594,126.4994,126.0796,126.1995,2100.0
2016-08-24 14:35:00,126.38,126.38,126.38,126.38,100.0,126.3195,126.3195,126.3195,126.3195,100.0
2016-08-24 14:40:00,126.38,126.38,126.38,126.38,0.0,126.3195,126.3195,126.3195,126.3195,0.0
2016-08-24 14:45:00,126.5,126.5,126.5,126.5,300.0,126.4394,126.4394,126.4394,126.4394,300.0
2016-08-24 14:50:00,126.5,126.5,126.49,126.5,100.0,126.4394,126.4394,126.4294,126.4394,100.0
2016-08-24 14:55:00,126.42,126.53,126.42,126.48,700.0,126.3594,126.4694,126.3594,126.4194,700.0
2016-08-24 15:00:00,126.53,126.53,126.26,126.26,800.0,126.4694,126.4694,126.1995,126.1995,800.0
2016-08-24 15:05:00,126.26,126.26,126.16,126.16,500.0,126.1995,126.1995,126.0996,126.0996,500.0
2016-08-24 15:10:00,126.13,126.25,126.12,126.21,1740.0,126.0696,126.1895,126.0596,126.1495,1740.0
2016-08-24 15:15:00,126.24,126.39,126.24,126.39,300.0,126.1795,126.3295,126.1795,126.3295,300.0
2016-08-24 15:20:00,126.21,126.44,126.21,126.44,200.0,126.1495,126.3794,126.1495,126.3794,200.0
2016-08-24 15:25:00,126.32,126.35,126.02,126.17,2300.0,126.2595,126.2895,125.9596,126.1096,2300.0
2016-08-24 15:30:00,126.31,126.31,126.22,126.28,800.0,126.2495,126.2495,126.1595,126.2195,800.0
2016-08-24 15:35:00,126.25,126.25,126.09,126.09,500.0,126.1895,126.1895,126.0296,126.0296,500.0
2016-08-24 15:40:00,126.08,126.08,126.02,126.07,1000.0,126.0196,126.0196,125.9596,126.0096,1000.0
2016-08-24 15:45:00,126.04,126.04,125.9,125.95,4451.0,125.9796,125.9796,125.8397,125.8897,4451.0
2016-08-24 15:50:00,125.96,125.96,125.85,125.89,4195.0,125.8997,125.8997,125.7897,125.8297,4195.0
2016-08-24 15:55:00,125.87,126.1,125.82,126.1,10283.0,125.8097,126.0396,125.7597,126.0396,10283.0
2016-08-25 09:30:00,125.69,125.69,125.69,125.69,383.0,125.6298,125.6298,125.6298,125.6298,383.0
2016-08-25 09:35:00,125.69,125.69,125.69,125.69,0.0,125.6298,125.6298,125.6298,125.6298,0.0
2016-08-25 09:40:00,126.44,126.61,126.44,126.61,200.0,126.3794,126.5494,126.3794,126.5494,200.0
2016-08-25 09:45:00,127.02,127.03,126.63,126.64,1700.0,126.9592,126.9692,126.5693,126.5793,1700.0
2016-08-25 09:50:00,126.63,126.79,126.63,126.65,400.0,126.5693,126.7293,126.5693,126.5893,400.0
2016-08-25 09:55:00,126.88,127.36,126.8,126.86,1500.0,126.8192,127.299,126.7393,126.7992,1500.0
2016-08-25 10:00:00,127.06,127.29,127.05,127.11,800.0,126.9991,127.229,126.9891,127.0491,800.0
2016-08-25 10:05:00,127.24,127.61,127.09,127.61,1000.0,127.1791,127.5489,127.0291,127.5489,1000.0
2016-08-25 10:10:00,127.68,127.73,127.37,127.73,1250.0,127.6188,127.6688,127.309,127.6688,1250.0
2016-08-25 10:15:00,127.86,128.2,127.86,128.18,801.0,127.7988,128.1386,127.7988,128.1186,801.0
2016-08-25 10:20:00,128.2,128.2,127.91,128.0,2100.0,128.1386,128.1386,127.8487,127.9387,2100.0
2016-08-25 10:25:00,128.15,128.15,127.95,127.95,1200.0,128.0886,128.0886,127.8887,127.8887,1200.0
2016-08-25 10:30:00,127.92,127.92,127.92,127.92,400.0,127.8587,127.8587,127.8587,127.8587,400.0
2016-08-25 10:35:00,127.92,127.92,127.8,127.8,1200.0,127.8587,127.8587,127.7388,127.7388,1200.0
2016-08-25 10:40:00,127.78,127.79,127.39,127.46,1900.0,127.7188,127.7288,127.329,127.3989,1900.0
2016-08-25 10:45:00,127.54,127.6,127.46,127.46,1552.0,127.4789,127.5389,127.3989,127.3989,1552.0
2016-08-25 10:50:00,127.5,127.5,127.32,127.32,1900.0,127.4389,127.4389,127.259,127.259,1900.0
2016-08-25 10:55:00,127.45,127.5,127.36,127.38,5600.0,127.3889,127.4389,127.299,127.319,5600.0
2016-08-25 11:00:00,127.5,127.66,127.47,127.66,3300.0,127.4389,127.5988,127.4089,127.5988,3300.0
2016-08-25 11:05:00,127.66,127.66,127.66,127.66,0.0,127.5988,127.5988,127.5988,127.5988,0.0
2016-08-25 11:10:00,127.62,127.75,127.61,127.67,600.0,127.5589,127.6888,127.5489,127.6088,600.0
2016-08-25 11:15:00,127.76,128.16,127.75,128.16,1550.0,127.6988,128.0986,127.6888,128.0986,1550.0
2016-08-25 11:20:00,128.16,128.16,128.0,128.0,1000.0,128.0986,128.0986,127.9387,127.9387,1000.0
2016-08-25 11:25:00,128.0,128.0,127.98,127.99,1000.0,127.9387,127.9387,127.9187,127.9287,1000.0
2016-08-25 11:30:00,128.0,128.0,127.88,127.98,4640.0,127.9387,127.9387,127.8187,127.9187,4640.0
2016-08-25 11:35:00,127.95,127.95,127.84,127.84,800.0,127.8887,127.8887,127.7788,127.7788,800.0
2016-08-25 11:40:00,127.84,127.84,127.62,127.69,2600.0,127.7788,127.7788,127.5589,127.6288,2600.0
2016-08-25 11:45:00,127.69,127.94,127.62,127.84,2100.0,127.6288,127.8787,127.5589,127.7788,2100.0
2016-08-25 11:50:00,127.81,127.83,127.75,127.75,700.0,127.7488,127.7688,127.6888,127.6888,700.0
2016-08-25 11:55:00,127.6,128.0,127.58,127.86,8800.0,127.5389,127.9387,127.5189,127.7988,8800.0
2016-08-25 12:00:00,127.81,127.84,127.62,127.62,4300.0,127.7488,127.7788,127.5589,127.5589,4300.0
2016-08-25 12:05:00,127.61,127.75,127.61,127.75,900.0,127.5489,127.6888,127.5489,127.6888,900.0
2016-08-25 12:10:00,127.75,127.87,127.75,127.83,1404.0,127.6888,127.8087,127.6888,127.7688,1404.0
2016-08-25 12:15:00,127.88,127.88,127.88,127.88,300.0,127.8187,127.8187,127.8187,127.8187,300.0
2016-08-25 12:20:00,127.88,128.0,127.88,127.98,3000.0,127.8187,127.9387,127.8187,127.9187,3000.0
2016-08-25 12:25:00,128.0,128.33,127.98,128.33,6108.0,127.9387,128.2685,127.9187,128.2685,6108.0
2016-08-25 12:30:00,128.33,128.5,128.33,128.5,1000.0,128.2685,128.4384,128.2685,128.4384,1000.0
2016-08-25 12:35:00,128.5,128.5,128.29,128.35,3769.0,128.4384,128.4384,128.2285,128.2885,3769.0
2016-08-25 12:40:00,128.21,128.24,128.21,128.24,200.0,128.1486,128.1786,128.1486,128.1786,200.0
2016-08-25 12:45:00,128.33,128.46,128.31,128.46,3024.0,128.2685,128.3985,128.2485,128.3985,3024.0
2016-08-25 12:50:00,128.4,128.59,128.27,128.38,5559.0,128.3385,128.5284,128.2086,128.3185,5559.0
2016-08-25 12:55:00,128.39,128.7,128.36,128.61,3000.0,128.3285,128.6384,128.2985,128.5484,3000.0
2016-08-25 13:00:00,128.64,128.64,128.4,128.56,5949.0,128.5784,128.5784,128.3385,128.4984,5949.0
2016-08-25 13:05:00,128.61,128.76,128.44,128.56,9171.0,128.5484,128.6983,128.3785,128.4984,9171.0
2016-08-25 13:10:00,128.52,128.71,128.49,128.68,10578.0,128.4584,128.6483,128.4285,128.6184,10578.0
2016-08-25 13:15:00,128.63,128.74,128.6,128.6,5243.0,128.5684,128.6783,128.5384,128.5384,5243.0
2016-08-25 13:20:00,128.5,128.59,128.5,128.59,200.0,128.4384,128.5284,128.4384,128.5284,200.0
2016-08-25 13:25:00,128.6,128.6,128.53,128.53,200.0,128.5384,128.5384,128.4684,128.4684,200.0
2016-08-25 13:30:00,128.65,128.74,128.65,128.74,600.0,128.5884,128.6783,128.5884,128.6783,600.0
2016-08-25 13:35:00,128.7,128.73,128.6,128.71,9500.0,128.6384,128.6683,128.5384,128.6483,9500.0
2016-08-25 13:40:00,128.6,128.77,128.53,128.77,3375.0,128.5384,128.7083,128.4684,128.7083,3375.0
2016-08-25 13:45:00,128.68,128.93,128.68,128.93,1150.0,128.6184,128.8682,128.6184,128.8682,1150.0
2016-08-25 13:50:00,128.76,128.76,128.76,128.76,100.0,128.6983,128.6983,128.6983,128.6983,100.0
2016-08-25 13:55:00,128.75,129.01,128.75,128.86,3850.0,128.6883,128.9482,128.6883,128.7983,3850.0
2016-08-25 14:00:00,129.0,129.0,128.64,128.64,3150.0,128.9382,128.9382,128.5784,128.5784,3150.0
2016-08-25 14:05:00,128.68,128.68,128.18,128.18,2300.0,128.6184,128.6184,128.1186,128.1186,2300.0
2016-08-25 14:10:00,128.35,128.35,128.18,128.19,400.0,128.2885,128.2885,128.1186,128.1286,400.0
2016-08-25 14:15:00,128.19,128.19,127.96,127.96,600.0,128.1286,128.1286,127.8987,127.8987,600.0
2016-08-25 14:20:00,128.0,128.08,127.98,127.98,341.0,127.9387,128.0186,127.9187,127.9187,341.0
2016-08-25 14:25:00,127.97,128.09,127.97,127.97,500.0,127.9087,128.0286,127.9087,127.9087,500.0
2016-08-25 14:30:00,127.97,128.17,127.97,128.16,1100.0,127.9087,128.1086,127.9087,128.0986,1100.0
2016-08-25 14:35:00,128.14,128.14,128.02,128.07,700.0,128.0786,128.0786,127.9587,128.0087,700.0
2016-08-25 14:40:00,128.07,128.12,127.91,127.91,1400.0,128.0087,128.0586,127.8487,127.8487,1400.0
2016-08-25 14:45:00,127.89,127.89,127.55,127.55,900.0,127.8287,127.8287,127.4889,127.4889,900.0
2016-08-25 14:50:00,127.34,127.34,127.19,127.29,2950.0,127.279,127.279,127.1291,127.229,2950.0
2016-08-25 14:55:00,127.22,127.22,126.91,126.92,1500.0,127.1591,127.1591,126.8492,126.8592,1500.0
2016-08-25 15:00:00,127.11,127.25,127.11,127.25,1000.0,127.0491,127.189,127.0491,127.189,1000.0
2016-08-25 15:05:00,127.16,127.23,127.16,127.23,1289.0,127.0991,127.1691,127.0991,127.1691,1289.0
2016-08-25 15:10:00,127.36,127.55,127.36,127.55,400.0,127.299,127.4889,127.299,127.4889,400.0
2016-08-25 15:15:00,127.58,127.58,127.43,127.52,2800.0,127.5189,127.5189,127.369,127.4589,2800.0
2016-08-25 15:20:00,127.62,127.68,127.62,127.68,900.0,127.5589,127.6188,127.5589,127.6188,900.0
2016-08-25 15:25:00,127.72,127.75,127.71,127.75,400.0,127.6588,127.6888,127.6488,127.6888,400.0
2016-08-25 15:30:00,127.64,127.66,127.51,127.66,1900.0,127.5789,127.5988,127.4489,127.5988,1900.0
2016-08-25 15:35:00,127.66,127.66,127.34,127.64,4274.0,127.5988,127.5988,127.279,127.5789,4274.0
2016-08-25 15:40:00,127.67,127.67,127.43,127.62,8520.0,127.6088,127.6088,127.369,127.5589,8520.0
2016-08-25 15:45:00,127.62,127.86,127.59,127.7,3571.0,127.5589,127.7988,127.5289,127.6388,3571.0
2016-08-25 15:50:00,127.7,127.71,127.59,127.69,2892.0,127.6388,127.6488,127.5289,127.6288,2892.0
2016-08-25 15:55:00,127.69,127.81,127.51,127.81,10858.0,127.6288,127.7488,127.4489,127.7488,10858.0
2016-08-26 09:30:00,128.04,129.0,127.78,127.78,1254.0,127.9787,128.9382,127.7188,127.7188,1254.0
2016-08-26 09:35:00,128.86,128.86,128.03,128.03,1050.0,128.7983,128.7983,127.9687,127.9687,1050.0
2016-08-26 09:40:00,128.76,128.84,128.06,128.44,1300.0,128.6983,128.7783,127.9987,128.3785,1300.0
2016-08-26 09:45:00,128.81,128.81,128.37,128.37,281.0,128.7483,128.7483,128.3085,128.3085,281.0
2016-08-26 09:50:00,128.8,128.83,128.45,128.45,300.0,128.7383,128.7683,128.3885,128.3885,300.0
2016-08-26 09:55:00,128.45,128.45,128.45,128.45,0.0,128.3885,128.3885,128.3885,128.3885,0.0
2016-08-26 10:00:00,128.51,128.59,128.45,128.59,1300.0,128.4484,128.5284,128.3885,128.5284,1300.0
2016-08-26 10:05:00,128.55,128.55,128.28,128.29,1000.0,128.4884,128.4884,128.2186,128.2285,1000.0
2016-08-26 10:10:00,128.29,128.5,128.03,128.39,1500.0,128.2285,128.4384,127.9687,128.3285,1500.0
2016-08-26 10:15:00,128.38,128.97,128.37,128.77,1600.0,128.3185,128.9082,128.3085,128.7083,1600.0
2016-08-26 10:20:00,128.51,128.93,128.51,128.75,1455.0,128.4484,128.8682,128.4484,128.6883,1455.0
2016-08-26 10:25:00,128.83,128.83,128.79,128.8,300.0,128.7683,128.7683,128.7283,128.7383,300.0
2016-08-26 10:30:00,128.71,128.71,128.5,128.5,1500.0,128.6483,128.6483,128.4384,128.4384,1500.0
2016-08-26 10:35:00,128.35,128.35,128.12,128.26,1000.0,128.2885,128.2885,128.0586,128.1986,1000.0
2016-08-26 10:40:00,128.28,128.29,128.28,128.28,100.0,128.2186,128.2285,128.2186,128.2186,100.0
2016-08-26 10:45:00,128.35,128.39,128.18,128.32,1800.0,128.2885,128.3285,128.1186,128.2585,1800.0
2016-08-26 10:50:00,128.3,128.45,128.22,128.31,7456.0,128.2385,128.3885,128.1586,128.2485,7456.0
2016-08-26 10:55:00,128.31,128.44,128.01,128.03,8697.0,128.2485,128.3785,127.9487,127.9687,8697.0
2016-08-26 11:00:00,128.0,128.0,127.79,127.79,3699.0,127.9387,127.9387,127.7288,127.7288,3699.0
2016-08-26 11:05:00,127.67,128.04,127.65,127.81,4462.0,127.6088,127.9787,127.5889,127.7488,4462.0
2016-08-26 11:10:00,127.84,127.94,127.52,127.63,7455.0,127.7788,127.8787,127.4589,127.5689,7455.0
2016-08-26 11:15:00,127.77,127.91,127.7,127.84,5402.0,127.7088,127.8487,127.6388,127.7788,5402.0
2016-08-26 11:20:00,127.91,127.91,127.51,127.53,4902.0,127.8487,127.8487,127.4489,127.4689,4902.0
2016-08-26 11:25:00,127.55,127.59,127.55,127.59,400.0,127.4889,127.5289,127.4889,127.5289,400.0
2016-08-26 11:30:00,127.56,127.56,127.53,127.53,700.0,127.4989,127.4989,127.4689,127.4689,700.0
2016-08-26 11:35:00,127.51,127.51,127.49,127.51,900.0,127.4489,127.4489,127.4289,127.4489,900.0
2016-08-26 11:40:00,127.51,127.54,127.38,127.46,3100.0,127.4489,127.4789,127.319,127.3989,3100.0
2016-08-26 11:45:00,127.51,127.58,127.3,127.38,3200.0,127.4489,127.5189,127.239,127.319,3200.0
2016-08-26 11:50:00,127.37,127.37,127.1,127.15,2590.0,127.309,127.309,127.0391,127.0891,2590.0
2016-08-26 11:55:00,127.0,127.0,126.84,127.0,1250.0,126.9392,126.9392,126.7792,126.9392,1250.0
2016-08-26 12:00:00,126.81,126.81,126.58,126.65,2320.0,126.7493,126.7493,126.5194,126.5893,2320.0
2016-08-26 12:05:00,126.64,126.64,126.32,126.32,1300.0,126.5793,126.5793,126.2595,126.2595,1300.0
2016-08-26 12:10:00,126.32,126.32,126.14,126.14,400.0,126.2595,126.2595,126.0796,126.0796,400.0
2016-08-26 12:15:00,126.14,126.14,126.14,126.14,0.0,126.0796,126.0796,126.0796,126.0796,0.0
2016-08-26 12:20:00,126.19,126.19,126.19,126.19,100.0,126.1296,126.1296,126.1296,126.1296,100.0
2016-08-26 12:25:00,126.19,126.19,126.14,126.14,300.0,126.1296,126.1296,126.0796,126.0796,300.0
2016-08-26 12:30:00,126.14,126.14,126.14,126.14,0.0,126.0796,126.0796,126.0796,126.0796,0.0
2016-08-26 12:35:00,126.16,126.36,126.16,126.36,500.0,126.0996,126.2995,126.0996,126.2995,500.0
2016-08-26 12:40:00,126.36,126.36,126.36,126.36,0.0,126.2995,126.2995,126.2995,126.2995,0.0
2016-08-26 12:45:00,126.42,126.7,126.39,126.39,400.0,126.3594,126.6393,126.3295,126.3295,400.0
2016-08-26 12:50:00,126.39,126.39,126.39,126.39,0.0,126.3295,126.3295,126.3295,126.3295,0.0
2016-08-26 12:55:00,126.35,126.47,126.35,126.47,500.0,126.2895,126.4094,126.2895,126.4094,500.0
2016-08-26 13:00:00,126.43,126.43,126.42,126.42,300.0,126.3694,126.3694,126.3594,126.3594,300.0
2016-08-26 13:05:00,126.42,126.42,126.42,126.42,0.0,126.3594,126.3594,126.3594,126.3594,0.0
2016-08-26 13:10:00,126.49,126.49,126.47,126.47,300.0,126.4294,126.4294,126.4094,126.4094,300.0
2016-08-26 13:15:00,126.41,126.47,126.39,126.46,1400.0,126.3494,126.4094,126.3295,126.3994,1400.0
2016-08-26 13:20:00,126.41,126.41,126.38,126.38,200.0,126.3494,126.3494,126.3195,126.3195,200.0
2016-08-26 13:25:00,126.54,126.54,126.53,126.53,400.0,126.4794,126.4794,126.4694,126.4694,400.0
2016-08-26 13:30:00,126.54,126.57,126.54,126.55,500.0,126.4794,126.5094,126.4794,126.4894,500.0
2016-08-26 13:35:00,126.59,126.6,126.33,126.45,6700.0,126.5294,126.5394,126.2695,126.3894,6700.0
2016-08-26 13:40:00,126.55,126.61,126.55,126.56,1900.0,126.4894,126.5494,126.4894,126.4994,1900.0
2016-08-26 13:45:00,126.51,126.51,126.51,126.51,100.0,126.4494,126.4494,126.4494,126.4494,100.0
2016-08-26 13:50:00,126.56,126.56,126.53,126.54,700.0,126.4994,126.4994,126.4694,126.4794,700.0
2016-08-26 13:55:00,126.54,126.54,126.43,126.49,1400.0,126.4794,126.4794,126.3694,126.4294,1400.0
2016-08-26 14:00:00,126.47,126.48,126.35,126.35,700.0,126.4094,126.4194,126.2895,126.2895,700.0
2016-08-26 14:05:00,126.2,126.21,126.2,126.2,1000.0,126.1395,126.1495,126.1395,126.1395,1000.0
2016-08-26 14:10:00,126.4,126.41,126.32,126.32,700.0,126.3395,126.3494,126.2595,126.2595,700.0
2016-08-26 14:15:00,126.16,126.24,126.03,126.03,1100.0,126.0996,126.1795,125.9696,125.9696,1100.0
2016-08-26 14:20:00,125.92,126.04,125.9,125.92,1000.0,125.8597,125.9796,125.8397,125.8597,1000.0
2016-08-26 14:25:00,125.92,125.92,125.92,125.92,200.0,125.8597,125.8597,125.8597,125.8597,200.0
2016-08-26 14:30:00,125.9,125.9,125.9,125.9,100.0,125.8397,125.8397,125.8397,125.8397,100.0
2016-08-26 14:35:00,126.02,126.1,126.02,126.1,500.0,125.9596,126.0396,125.9596,126.0396,500.0
2016-08-26 14:40:00,126.0,126.28,126.0,126.11,300.0,125.9396,126.2195,125.9396,126.0496,300.0
2016-08-26 14:45:00,126.28,126.28,126.28,126.28,100.0,126.2195,126.2195,126.2195,126.2195,100.0
2016-08-26 14:50:00,126.24,126.24,126.24,126.24,100.0,126.1795,126.1795,126.1795,126.1795,100.0
2016-08-26 14:55:00,126.12,126.25,126.12,126.19,502.0,126.0596,126.1895,126.0596,126.1296,502.0
2016-08-26 15:00:00,126.19,126.19,126.19,126.19,0.0,126.1296,126.1296,126.1296,126.1296,0.0
2016-08-26 15:05:00,126.3,126.33,126.27,126.27,900.0,126.2395,126.2695,126.2095,126.2095,900.0
2016-08-26 15:10:00,126.26,126.26,126.26,126.26,100.0,126.1995,126.1995,126.1995,126.1995,100.0
2016-08-26 15:15:00,126.35,126.35,126.35,126.35,300.0,126.2895,126.2895,126.2895,126.2895,300.0
2016-08-26 15:20:00,126.36,126.36,126.16,126.16,1700.0,126.2995,126.2995,126.0996,126.0996,1700.0
2016-08-26 15:25:00,126.34,126.75,126.33,126.75,700.0,126.2795,126.6893,126.2695,126.6893,700.0
2016-08-26 15:30:00,126.82,126.82,126.72,126.72,200.0,126.7593,126.7593,126.6593,126.6593,200.0
2016-08-26 15:35:00,126.71,126.71,126.71,126.71,100.0,126.6493,126.6493,126.6493,126.6493,100.0
2016-08-26 15:40:00,126.89,126.97,126.79,126.79,1542.0,126.8292,126.9092,126.7293,126.7293,1542.0
2016-08-26 15:45:00,126.87,126.91,126.81,126.91,500.0,126.8092,126.8492,126.7493,126.8492,500.0
2016-08-26 15:50:00,126.94,127.02,126.76,126.76,2300.0,126.8792,126.9592,126.6993,126.6993,2300.0
2016-08-26 15:55:00,126.84,126.91,126.62,126.75,5631.0,126.7792,126.8492,126.5593,126.6893,5631.0
2016-08-29 09:30:00,127.01,127.8,127.01,127.79,561.0,126.9492,127.7388,126.9492,127.7288,561.0
2016-08-29 09:35:00,127.74,127.74,126.9,126.91,200.0,127.6788,127.6788,126.8392,126.8492,200.0
2016-08-29 09:40:00,126.91,126.91,126.91,126.91,0.0,126.8492,126.8492,126.8492,126.8492,0.0
2016-08-29 09:45:00,127.69,127.85,127.58,127.8,2800.0,127.6288,127.7888,127.5189,127.7388,2800.0
2016-08-29 09:50:00,127.8,127.8,127.8,127.8,100.0,127.7388,127.7388,127.7388,127.7388,100.0
2016-08-29 09:55:00,127.81,127.81,127.81,127.81,100.0,127.7488,127.7488,127.7488,127.7488,100.0
2016-08-29 10:00:00,127.83,127.83,127.83,127.83,100.0,127.7688,127.7688,127.7688,127.7688,100.0
2016-08-29 10:05:00,127.98,128.08,127.98,127.99,1500.0,127.9187,128.0186,127.9187,127.9287,1500.0
2016-08-29 10:10:00,128.0,128.01,127.99,128.01,600.0,127.9387,127.9487,127.9287,127.9487,600.0
2016-08-29 10:15:00,128.01,128.01,127.96,128.01,1000.0,127.9487,127.9487,127.8987,127.9487,1000.0
2016-08-29 10:20:00,128.01,128.01,127.85,127.85,1100.0,127.9487,127.9487,127.7888,127.7888,1100.0
2016-08-29 10:25:00,127.88,127.88,127.79,127.79,600.0,127.8187,127.8187,127.7288,127.7288,600.0
2016-08-29 10:30:00,127.88,127.88,127.75,127.75,600.0,127.8187,127.8187,127.6888,127.6888,600.0
2016-08-29 10:35:00,127.76,127.76,127.5,127.5,800.0,127.6988,127.6988,127.4389,127.4389,800.0
2016-08-29 10:40:00,127.68,127.75,127.16,127.16,1800.0,127.6188,127.6888,127.0991,127.0991,1800.0
2016-08-29 10:45:00,127.25,127.43,127.24,127.38,500.0,127.189,127.369,127.1791,127.319,500.0
2016-08-29 10:50:00,127.44,127.49,127.19,127.19,1298.0,127.379,127.4289,127.1291,127.1291,1298.0
2016-08-29 10:55:00,127.32,127.51,127.31,127.31,3300.0,127.259,127.4489,127.249,127.249,3300.0
2016-08-29 11:00:00,127.3,127.43,126.98,127.15,7417.0,127.239,127.369,126.9192,127.0891,7417.0
2016-08-29 11:05:00,127.16,127.29,127.01,127.01,2200.0,127.0991,127.229,126.9492,126.9492,2200.0
2016-08-29 11:10:00,127.16,127.43,127.15,127.39,13592.0,127.0991,127.369,127.0891,127.329,13592.0
2016-08-29 11:15:00,127.34,127.4,127.34,127.39,1425.0,127.279,127.339,127.279,127.329,1425.0
2016-08-29 11:20:00,127.42,127.48,127.42,127.47,400.0,127.359,127.4189,127.359,127.4089,400.0
2016-08-29 11:25:00,127.4,127.65,127.4,127.5,1800.0,127.339,127.5889,127.339,127.4389,1800.0
2016-08-29 11:30:00,127.56,127.69,127.55,127.67,1800.0,127.4989,127.6288,127.4889,127.6088,1800.0
2016-08-29 11:35:00,127.67,127.79,127.51,127.52,3745.0,127.6088,127.7288,127.4489,127.4589,3745.0
2016-08-29 11:40:00,127.57,127.57,127.57,127.57,100.0,127.5089,127.5089,127.5089,127.5089,100.0
2016-08-29 11:45:00,127.75,127.75,127.75,127.75,100.0,127.6888,127.6888,127.6888,127.6888,100.0
2016-08-29 11:50:00,127.75,127.75,127.75,127.75,0.0,127.6888,127.6888,127.6888,127.6888,0.0
2016-08-29 11:55:00,127.8,127.8,127.8,127.8,100.0,127.7388,127.7388,127.7388,127.7388,100.0
2016-08-29 12:00:00,127.9,127.9,127.9,127.9,600.0,127.8387,127.8387,127.8387,127.8387,600.0
2016-08-29 12:05:00,127.9,127.9,127.58,127.8,4051.0,127.8387,127.8387,127.5189,127.7388,4051.0
2016-08-29 12:10:00,127.77,127.78,127.77,127.78,600.0,127.7088,127.7188,127.7088,127.7188,600.0
2016-08-29 12:15:00,127.77,127.77,127.77,127.77,600.0,127.7088,127.7088,127.7088,127.7088,600.0
2016-08-29 12:20:00,127.77,127.77,127.76,127.77,247.0,127.7088,127.7088,127.6988,127.7088,247.0
2016-08-29 12:25:00,127.76,127.76,127.72,127.72,600.0,127.6988,127.6988,127.6588,127.6588,600.0
2016-08-29 12:30:00,127.72,127.72,127.72,127.72,0.0,127.6588,127.6588,127.6588,127.6588,0.0
2016-08-29 12:35:00,127.8,127.8,127.8,127.8,300.0,127.7388,127.7388,127.7388,127.7388,300.0
2016-08-29 12:40:00,127.8,127.8,127.73,127.73,500.0,127.7388,127.7388,127.6688,127.6688,500.0
2016-08-29 12:45:00,127.75,127.78,127.75,127.75,600.0,127.6888,127.7188,127.6888,127.6888,600.0
2016-08-29 12:50:00,127.75,127.78,127.75,127.75,300.0,127.6888,127.7188,127.6888,127.6888,300.0
2016-08-29 12:55:00,127.85,127.85,127.8,127.81,500.0,127.7888,127.7888,127.7388,127.7488,500.0
2016-08-29 13:00:00,127.8,127.83,127.8,127.83,400.0,127.7388,127.7688,127.7388,127.7688,400.0
2016-08-29 13:05:00,127.83,127.83,127.83,127.83,100.0,127.7688,127.7688,127.7688,127.7688,100.0
2016-08-29 13:10:00,127.8,127.8,127.8,127.8,300.0,127.7388,127.7388,127.7388,127.7388,300.0
2016-08-29 13:15:00,127.77,127.77,127.76,127.76,700.0,127.7088,127.7088,127.6988,127.6988,700.0
2016-08-29 13:20:00,127.79,127.8,127.79,127.8,300.0,127.7288,127.7388,127.7288,127.7388,300.0
2016-08-29 13:25:00,127.8,127.8,127.8,127.8,300.0,127.7388,127.7388,127.7388,127.7388,300.0
2016-08-29 13:30:00,127.81,127.82,127.75,127.75,2100.0,127.7488,127.7588,127.6888,127.6888,2100.0
2016-08-29 13:35:00,127.75,127.75,127.75,127.75,300.0,127.6888,127.6888,127.6888,127.6888,300.0
2016-08-29 13:40:00,127.8,127.8,127.8,127.8,200.0,127.7388,127.7388,127.7388,127.7388,200.0
2016-08-29 13:45:00,127.8,127.8,127.8,127.8,0.0,127.7388,127.7388,127.7388,127.7388,0.0
2016-08-29 13:50:00,127.89,127.9,127.82,127.87,3231.0,127.8287,127.8387,127.7588,127.8087,3231.0
2016-08-29 13:55:00,127.87,127.87,127.87,127.87,200.0,127.8087,127.8087,127.8087,127.8087,200.0
2016-08-29 14:00:00,127.87,127.87,127.87,127.87,0.0,127.8087,127.8087,127.8087,127.8087,0.0
2016-08-29 14:05:00,127.87,127.87,127.79,127.84,1125.0,127.8087,127.8087,127.7288,127.7788,1125.0
2016-08-29 14:10:00,127.86,127.86,127.86,127.86,300.0,127.7988,127.7988,127.7988,127.7988,300.0
2016-08-29 14:15:00,127.84,127.84,127.71,127.73,1021.0,127.7788,127.7788,127.6488,127.6688,1021.0
2016-08-29 14:20:00,127.73,127.73,127.73,127.73,0.0,127.6688,127.6688,127.6688,127.6688,0.0
2016-08-29 14:25:00,127.73,127.75,127.69,127.69,1200.0,127.6688,127.6888,127.6288,127.6288,1200.0
2016-08-29 14:30:00,127.69,127.75,127.67,127.75,1333.0,127.6288,127.6888,127.6088,127.6888,1333.0
2016-08-29 14:35:00,127.73,127.77,127.6,127.6,3311.0,127.6688,127.7088,127.5389,127.5389,3311.0
2016-08-29 14:40:00,127.59,127.59,127.38,127.38,700.0,127.5289,127.5289,127.319,127.319,700.0
2016-08-29 14:45:00,127.27,127.28,127.27,127.27,300.0,127.209,127.219,127.209,127.209,300.0
2016-08-29 14:50:00,127.28,127.43,127.28,127.43,1000.0,127.219,127.369,127.219,127.369,1000.0
2016-08-29 14:55:00,127.4,127.4,127.37,127.38,500.0,127.339,127.339,127.309,127.319,500.0
2016-08-29 15:00:00,127.38,127.38,127.3,127.3,200.0,127.319,127.319,127.239,127.239,200.0
2016-08-29 15:05:00,127.3,127.3,127.3,127.3,100.0,127.239,127.239,127.239,127.239,100.0
2016-08-29 15:10:00,127.17,127.2,127.17,127.2,400.0,127.1091,127.1391,127.1091,127.1391,400.0
2016-08-29 15:15:00,127.3,127.3,127.17,127.17,1610.0,127.239,127.239,127.1091,127.1091,1610.0
2016-08-29 15:20:00,127.17,127.18,127.03,127.03,800.0,127.1091,127.1191,126.9692,126.9692,800.0
2016-08-29 15:25:00,126.92,126.92,126.9,126.9,600.0,126.8592,126.8592,126.8392,126.8392,600.0
2016-08-29 15:30:00,126.97,126.97,126.9,126.9,1101.0,126.9092,126.9092,126.8392,126.8392,1101.0
2016-08-29 15:35:00,126.91,126.98,126.91,126.98,728.0,126.8492,126.9192,126.8492,126.9192,728.0
2016-08-29 15:40:00,126.96,126.96,126.92,126.92,400.0,126.8992,126.8992,126.8592,126.8592,400.0
2016-08-29 15:45:00,126.96,127.0,126.96,127.0,900.0,126.8992,126.9392,126.8992,126.9392,900.0
2016-08-29 15:50:00,126.92,126.95,126.86,126.93,3669.0,126.8592,126.8892,126.7992,126.8692,3669.0
2016-08-29 15:55:00,126.96,127.1,126.96,127.09,4416.0,126.8992,127.0391,126.8992,127.0291,4416.0
2016-08-30 09:30:00,127.74,127.89,127.74,127.89,2727.0,127.6788,127.8287,127.6788,127.8287,2727.0
2016-08-30 09:35:00,127.85,127.86,127.48,127.76,1215.0,127.7888,127.7988,127.4189,127.6988,1215.0
2016-08-30 09:40:00,127.76,127.84,127.21,127.31,1734.0,127.6988,127.7788,127.1491,127.249,1734.0
2016-08-30 09:45:00,127.66,127.74,127.33,127.64,2202.0,127.5988,127.6788,127.269,127.5789,2202.0
2016-08-30 09:50:00,127.64,127.64,127.64,127.64,300.0,127.5789,127.5789,127.5789,127.5789,300.0
2016-08-30 09:55:00,127.5,127.73,127.47,127.73,900.0,127.4389,127.6688,127.4089,127.6688,900.0
2016-08-30 10:00:00,127.7,127.89,127.7,127.89,900.0,127.6388,127.8287,127.6388,127.8287,900.0
2016-08-30 10:05:00,127.86,127.86,127.43,127.43,1540.0,127.7988,127.7988,127.369,127.369,1540.0
2016-08-30 10:10:00,127.42,127.63,127.42,127.52,500.0,127.359,127.5689,127.359,127.4589,500.0
2016-08-30 10:15:00,127.54,127.56,127.22,127.22,700.0,127.4789,127.4989,127.1591,127.1591,700.0
2016-08-30 10:20:00,127.23,127.46,127.15,127.44,5500.0,127.1691,127.3989,127.0891,127.379,5500.0
2016-08-30 10:25:00,127.35,127.7,127.35,127.68,1954.0,127.289,127.6388,127.289,127.6188,1954.0
2016-08-30 10:30:00,127.68,127.68,127.41,127.53,800.0,127.6188,127.6188,127.349,127.4689,800.0
2016-08-30 10:35:00,127.53,127.75,127.53,127.63,600.0,127.4689,127.6888,127.4689,127.5689,600.0
2016-08-30 10:40:00,127.62,127.71,127.62,127.71,698.0,127.5589,127.6488,127.5589,127.6488,698.0
2016-08-30 10:45:00,127.76,128.0,127.76,128.0,200.0,127.6988,127.9387,127.6988,127.9387,200.0
2016-08-30 10:50:00,128.04,128.04,127.87,127.98,1300.0,127.9787,127.9787,127.8087,127.9187,1300.0
2016-08-30 10:55:00,127.98,128.02,127.98,128.02,200.0,127.9187,127.9587,127.9187,127.9587,200.0
2016-08-30 11:00:00,127.9,128.1,127.9,128.07,1800.0,127.8387,128.0386,127.8387,128.0087,1800.0
2016-08-30 11:05:00,128.08,128.08,128.06,128.06,300.0,128.0186,128.0186,127.9987,127.9987,300.0
2016-08-30 11:10:00,128.12,128.12,128.07,128.08,800.0,128.0586,128.0586,128.0087,128.0186,800.0
2016-08-30 11:15:00,128.08,128.15,128.06,128.15,900.0,128.0186,128.0886,127.9987,128.0886,900.0
2016-08-30 11:20:00,128.09,128.15,128.04,128.15,400.0,128.0286,128.0886,127.9787,128.0886,400.0
2016-08-30 11:25:00,128.14,128.14,127.95,127.95,1000.0,128.0786,128.0786,127.8887,127.8887,1000.0
2016-08-30 11:30:00,128.0,128.0,127.95,127.95,500.0,127.9387,127.9387,127.8887,127.8887,500.0
2016-08-30 11:35:00,127.79,128.02,127.79,127.98,1500.0,127.7288,127.9587,127.7288,127.9187,1500.0
2016-08-30 11:40:00,127.94,127.94,127.91,127.91,200.0,127.8787,127.8787,127.8487,127.8487,200.0
2016-08-30 11:45:00,127.91,127.91,127.91,127.91,100.0,127.8487,127.8487,127.8487,127.8487,100.0
2016-08-30 11:50:00,127.91,127.91,127.91,127.91,0.0,127.8487,127.8487,127.8487,127.8487,0.0
2016-08-30 11:55:00,128.03,128.07,128.03,128.07,800.0,127.9687,128.0087,127.9687,128.0087,800.0
2016-08-30 12:00:00,128.0,128.11,128.0,128.0,400.0,127.9387,128.0486,127.9387,127.9387,400.0
2016-08-30 12:05:00,128.01,128.01,127.96,127.96,1300.0,127.9487,127.9487,127.8987,127.8987,1300.0
2016-08-30 12:10:00,128.0,128.0,127.9,127.99,2069.0,127.9387,127.9387,127.8387,127.9287,2069.0
2016-08-30 12:15:00,127.99,127.99,127.99,127.99,0.0,127.9287,127.9287,127.9287,127.9287,0.0
2016-08-30 12:20:00,127.99,127.99,127.9,127.93,600.0,127.9287,127.9287,127.8387,127.8687,600.0
2016-08-30 12:25:00,127.93,127.93,127.93,127.93,0.0,127.8687,127.8687,127.8687,127.8687,0.0
2016-08-30 12:30:00,127.87,127.87,127.82,127.83,500.0,127.8087,127.8087,127.7588,127.7688,500.0
2016-08-30 12:35:00,127.9,127.9,127.82,127.82,300.0,127.8387,127.8387,127.7588,127.7588,300.0
2016-08-30 12:40:00,127.82,127.9,127.82,127.9,300.0,127.7588,127.8387,127.7588,127.8387,300.0
2016-08-30 12:45:00,127.88,127.88,127.88,127.88,100.0,127.8187,127.8187,127.8187,127.8187,100.0
2016-08-30 12:50:00,127.9,127.9,127.9,127.9,200.0,127.8387,127.8387,127.8387,127.8387,200.0
2016-08-30 12:55:00,127.85,127.96,127.84,127.96,1036.0,127.7888,127.8987,127.7788,127.8987,1036.0
2016-08-30 13:00:00,127.86,127.89,127.86,127.88,400.0,127.7988,127.8287,127.7988,127.8187,400.0
2016-08-30 13:05:00,127.92,128.0,127.9,127.98,400.0,127.8587,127.9387,127.8387,127.9187,400.0
2016-08-30 13:10:00,128.02,128.02,128.01,128.01,200.0,127.9587,127.9587,127.9487,127.9487,200.0
2016-08-30 13:15:00,128.01,128.01,128.01,128.01,800.0,127.9487,127.9487,127.9487,127.9487,800.0
2016-08-30 13:20:00,128.0,128.0,127.92,127.95,800.0,127.9387,127.9387,127.8587,127.8887,800.0
2016-08-30 13:25:00,127.89,127.89,127.89,127.89,100.0,127.8287,127.8287,127.8287,127.8287,100.0
2016-08-30 13:30:00,127.89,127.89,127.89,127.89,0.0,127.8287,127.8287,127.8287,127.8287,0.0
2016-08-30 13:35:00,127.96,127.98,127.95,127.98,200.0,127.8987,127.9187,127.8887,127.9187,200.0
2016-08-30 13:40:00,127.98,127.99,127.8,127.86,1200.0,127.9187,127.9287,127.7388,127.7988,1200.0
2016-08-30 13:45:00,127.92,128.0,127.92,128.0,1100.0,127.8587,127.9387,127.8587,127.9387,1100.0
2016-08-30 13:50:00,128.0,128.0,128.0,128.0,100.0,127.9387,127.9387,127.9387,127.9387,100.0
2016-08-30 13:55:00,128.05,128.15,128.05,128.15,500.0,127.9887,128.0886,127.9887,128.0886,500.0
2016-08-30 14:00:00,128.04,128.08,127.83,127.87,1900.0,127.9787,128.0186,127.7688,127.8087,1900.0
2016-08-30 14:05:00,127.87,127.87,127.87,127.87,0.0,127.8087,127.8087,127.8087,127.8087,0.0
2016-08-30 14:10:00,127.92,127.92,127.82,127.85,1400.0,127.8587,127.8587,127.7588,127.7888,1400.0
2016-08-30 14:15:00,127.77,127.79,127.77,127.79,434.0,127.7088,127.7288,127.7088,127.7288,434.0
2016-08-30 14:20:00,127.83,127.95,127.83,127.91,1437.0,127.7688,127.8887,127.7688,127.8487,1437.0
2016-08-30 14:25:00,127.93,128.0,127.93,127.98,1100.0,127.8687,127.9387,127.8687,127.9187,1100.0
2016-08-30 14:30:00,127.99,128.0,127.96,127.96,800.0,127.9287,127.9387,127.8987,127.8987,800.0
2016-08-30 14:35:00,127.96,127.99,127.96,127.96,1200.0,127.8987,127.9287,127.8987,127.8987,1200.0
2016-08-30 14:40:00,128.08,128.08,128.08,128.08,200.0,128.0186,128.0186,128.0186,128.0186,200.0
2016-08-30 14:45:00,128.02,128.06,128.02,128.02,1100.0,127.9587,127.9987,127.9587,127.9587,1100.0
2016-08-30 14:50:00,128.03,128.06,127.97,128.04,1200.0,127.9687,127.9987,127.9087,127.9787,1200.0
2016-08-30 14:55:00,127.99,128.01,127.95,128.01,1087.0,127.9287,127.9487,127.8887,127.9487,1087.0
2016-08-30 15:00:00,127.95,127.98,127.95,127.98,1200.0,127.8887,127.9187,127.8887,127.9187,1200.0
2016-08-30 15:05:00,127.98,128.04,127.97,127.99,1100.0,127.9187,127.9787,127.9087,127.9287,1100.0
2016-08-30 15:10:00,127.96,127.99,127.95,127.99,500.0,127.8987,127.9287,127.8887,127.9287,500.0
2016-08-30 15:15:00,127.99,127.99,127.99,127.99,0.0,127.9287,127.9287,127.9287,127.9287,0.0
2016-08-30 15:20:00,127.99,128.02,127.99,128.0,500.0,127.9287,127.9587,127.9287,127.9387,500.0
2016-08-30 15:25:00,128.03,128.04,128.0,128.02,700.0,127.9687,127.9787,127.9387,127.9587,700.0
2016-08-30 15:30:00,128.06,128.2,128.06,128.14,3467.0,127.9987,128.1386,127.9987,128.0786,3467.0
2016-08-30 15:35:00,128.18,128.43,128.18,128.42,1600.0,128.1186,128.3685,128.1186,128.3585,1600.0
2016-08-30 15:40:00,128.41,128.42,128.41,128.42,500.0,128.3485,128.3585,128.3485,128.3585,500.0
2016-08-30 15:45:00,128.37,128.37,128.09,128.09,3090.0,128.3085,128.3085,128.0286,128.0286,3090.0
2016-08-30 15:50:00,128.09,128.15,128.05,128.14,3100.0,128.0286,128.0886,127.9887,128.0786,3100.0
2016-08-30 15:55:00,128.07,128.31,128.0,128.29,13042.0,128.0087,128.2485,127.9387,128.2285,13042.0
2016-08-31 09:30:00,128.59,128.66,127.89,127.89,1323.0,128.5284,128.5984,127.8287,127.8287,1323.0
2016-08-31 09:35:00,128.13,128.13,127.28,127.28,2193.0,128.0686,128.0686,127.219,127.219,2193.0
2016-08-31 09:40:00,127.63,127.63,127.63,127.63,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2016-08-31 09:45:00,127.29,127.89,127.29,127.89,3289.0,127.229,127.8287,127.229,127.8287,3289.0
2016-08-31 09:50:00,127.98,128.02,127.89,127.89,5395.0,127.9187,127.9587,127.8287,127.8287,5395.0
2016-08-31 09:55:00,128.05,128.14,128.02,128.1,1400.0,127.9887,128.0786,127.9587,128.0386,1400.0
2016-08-31 10:00:00,128.27,128.3,128.11,128.3,1400.0,128.2086,128.2385,128.0486,128.2385,1400.0
2016-08-31 10:05:00,128.27,128.27,127.74,127.88,2200.0,128.2086,128.2086,127.6788,127.8187,2200.0
2016-08-31 10:10:00,127.86,127.96,127.84,127.96,1000.0,127.7988,127.8987,127.7788,127.8987,1000.0
2016-08-31 10:15:00,127.75,127.75,127.75,127.75,100.0,127.6888,127.6888,127.6888,127.6888,100.0
2016-08-31 10:20:00,127.75,127.75,127.73,127.74,710.0,127.6888,127.6888,127.6688,127.6788,710.0
2016-08-31 10:25:00,127.59,127.7,127.59,127.7,200.0,127.5289,127.6388,127.5289,127.6388,200.0
2016-08-31 10:30:00,127.61,127.69,127.48,127.48,1900.0,127.5489,127.6288,127.4189,127.4189,1900.0
2016-08-31 10:35:00,127.44,127.44,127.44,127.44,100.0,127.379,127.379,127.379,127.379,100.0
2016-08-31 10:40:00,127.46,127.46,127.35,127.42,300.0,127.3989,127.3989,127.289,127.359,300.0
2016-08-31 10:45:00,127.45,127.45,127.41,127.41,400.0,127.3889,127.3889,127.349,127.349,400.0
2016-08-31 10:50:00,127.41,127.72,127.41,127.5,1400.0,127.349,127.6588,127.349,127.4389,1400.0
2016-08-31 10:55:00,127.67,127.67,127.63,127.63,400.0,127.6088,127.6088,127.5689,127.5689,400.0
2016-08-31 11:00:00,127.78,127.79,127.64,127.77,500.0,127.7188,127.7288,127.5789,127.7088,500.0
2016-08-31 11:05:00,127.61,127.69,127.6,127.69,600.0,127.5489,127.6288,127.5389,127.6288,600.0
2016-08-31 11:10:00,127.69,127.93,127.69,127.8,900.0,127.6288,127.8687,127.6288,127.7388,900.0
2016-08-31 11:15:00,127.96,128.02,127.96,128.02,400.0,127.8987,127.9587,127.8987,127.9587,400.0
2016-08-31 11:20:00,127.91,127.93,127.9,127.9,500.0,127.8487,127.8687,127.8387,127.8387,500.0
2016-08-31 11:25:00,128.16,128.26,128.0,128.17,600.0,128.0986,128.1986,127.9387,128.1086,600.0
2016-08-31 11:30:00,128.04,128.04,127.98,127.98,200.0,127.9787,127.9787,127.9187,127.9187,200.0
2016-08-31 11:35:00,127.88,128.03,127.79,128.02,1616.0,127.8187,127.9687,127.7288,127.9587,1616.0
2016-08-31 11:40:00,127.97,128.18,127.97,128.12,400.0,127.9087,128.1186,127.9087,128.0586,400.0
2016-08-31 11:45:00,128.17,128.17,128.03,128.08,709.0,128.1086,128.1086,127.9687,128.0186,709.0
2016-08-31 11:50:00,128.14,128.15,128.0,128.0,900.0,128.0786,128.0886,127.9387,127.9387,900.0
2016-08-31 11:55:00,127.98,128.04,127.98,128.04,400.0,127.9187,127.9787,127.9187,127.9787,400.0
2016-08-31 12:00:00,127.84,127.88,127.83,127.88,500.0,127.7788,127.8187,127.7688,127.8187,500.0
2016-08-31 12:05:00,127.93,127.93,127.93,127.93,100.0,127.8687,127.8687,127.8687,127.8687,100.0
2016-08-31 12:10:00,127.95,127.95,127.95,127.95,100.0,127.8887,127.8887,127.8887,127.8887,100.0
2016-08-31 12:15:00,127.95,127.95,127.78,127.78,600.0,127.8887,127.8887,127.7188,127.7188,600.0
2016-08-31 12:20:00,127.76,127.76,127.76,127.76,100.0,127.6988,127.6988,127.6988,127.6988,100.0
2016-08-31 12:25:00,127.55,127.58,127.55,127.58,300.0,127.4889,127.5189,127.4889,127.5189,300.0
2016-08-31 12:30:00,127.55,127.55,127.33,127.39,600.0,127.4889,127.4889,127.269,127.329,600.0
2016-08-31 12:35:00,127.39,127.39,127.39,127.39,0.0,127.329,127.329,127.329,127.329,0.0
2016-08-31 12:40:00,127.59,127.59,127.58,127.59,100.0,127.5289,127.5289,127.5189,127.5289,100.0
2016-08-31 12:45:00,127.67,127.67,127.67,127.67,100.0,127.6088,127.6088,127.6088,127.6088,100.0
2016-08-31 12:50:00,127.67,127.67,127.67,127.67,0.0,127.6088,127.6088,127.6088,127.6088,0.0
2016-08-31 12:55:00,127.63,127.63,127.63,127.63,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2016-08-31 13:00:00,127.72,127.72,127.54,127.54,800.0,127.6588,127.6588,127.4789,127.4789,800.0
2016-08-31 13:05:00,127.54,127.54,127.54,127.54,100.0,127.4789,127.4789,127.4789,127.4789,100.0
2016-08-31 13:10:00,127.39,127.39,127.39,127.39,100.0,127.329,127.329,127.329,127.329,100.0
2016-08-31 13:15:00,127.39,127.39,127.39,127.39,0.0,127.329,127.329,127.329,127.329,0.0
2016-08-31 13:20:00,127.44,127.44,127.42,127.42,269.0,127.379,127.379,127.359,127.359,269.0
2016-08-31 13:25:00,127.53,127.53,127.53,127.53,100.0,127.4689,127.4689,127.4689,127.4689,100.0
2016-08-31 13:30:00,127.51,127.51,127.51,127.51,100.0,127.4489,127.4489,127.4489,127.4489,100.0
2016-08-31 13:35:00,127.58,127.58,127.58,127.58,397.0,127.5189,127.5189,127.5189,127.5189,397.0
2016-08-31 13:40:00,127.69,127.8,127.69,127.8,600.0,127.6288,127.7388,127.6288,127.7388,600.0
2016-08-31 13:45:00,127.73,127.74,127.69,127.71,800.0,127.6688,127.6788,127.6288,127.6488,800.0
2016-08-31 13:50:00,127.71,127.71,127.71,127.71,0.0,127.6488,127.6488,127.6488,127.6488,0.0
2016-08-31 13:55:00,127.71,127.71,127.71,127.71,0.0,127.6488,127.6488,127.6488,127.6488,0.0
2016-08-31 14:00:00,127.54,127.59,127.54,127.59,400.0,127.4789,127.5289,127.4789,127.5289,400.0
2016-08-31 14:05:00,127.7,127.95,127.7,127.86,635.0,127.6388,127.8887,127.6388,127.7988,635.0
2016-08-31 14:10:00,127.81,128.04,127.81,127.95,800.0,127.7488,127.9787,127.7488,127.8887,800.0
2016-08-31 14:15:00,128.03,128.03,127.94,127.94,900.0,127.9687,127.9687,127.8787,127.8787,900.0
2016-08-31 14:20:00,127.95,127.95,127.94,127.94,300.0,127.8887,127.8887,127.8787,127.8787,300.0
2016-08-31 14:25:00,127.87,127.87,127.82,127.82,603.0,127.8087,127.8087,127.7588,127.7588,603.0
2016-08-31 14:30:00,127.9,127.9,127.86,127.88,400.0,127.8387,127.8387,127.7988,127.8187,400.0
2016-08-31 14:35:00,127.92,128.03,127.91,128.03,400.0,127.8587,127.9687,127.8487,127.9687,400.0
2016-08-31 14:40:00,127.9,127.9,127.86,127.9,312.0,127.8387,127.8387,127.7988,127.8387,312.0
2016-08-31 14:45:00,127.88,127.88,127.84,127.85,200.0,127.8187,127.8187,127.7788,127.7888,200.0
2016-08-31 14:50:00,127.81,127.87,127.81,127.87,700.0,127.7488,127.8087,127.7488,127.8087,700.0
2016-08-31 14:55:00,128.08,128.08,127.92,127.92,500.0,128.0186,128.0186,127.8587,127.8587,500.0
2016-08-31 15:00:00,127.97,128.07,127.97,128.07,500.0,127.9087,128.0087,127.9087,128.0087,500.0
2016-08-31 15:05:00,128.07,128.07,128.07,128.07,0.0,128.0087,128.0087,128.0087,128.0087,0.0
2016-08-31 15:10:00,128.11,128.18,128.0,128.06,2600.0,128.0486,128.1186,127.9387,127.9987,2600.0
2016-08-31 15:15:00,128.08,128.08,127.87,127.87,600.0,128.0186,128.0186,127.8087,127.8087,600.0
2016-08-31 15:20:00,127.9,127.96,127.88,127.96,600.0,127.8387,127.8987,127.8187,127.8987,600.0
2016-08-31 15:25:00,127.96,127.96,127.9,127.91,300.0,127.8987,127.8987,127.8387,127.8487,300.0
2016-08-31 15:30:00,127.96,127.96,127.79,127.79,600.0,127.8987,127.8987,127.7288,127.7288,600.0
2016-08-31 15:35:00,127.83,127.9,127.83,127.83,300.0,127.7688,127.8387,127.7688,127.7688,300.0
2016-08-31 15:40:00,127.88,128.06,127.88,128.0,1151.0,127.8187,127.9987,127.8187,127.9387,1151.0
2016-08-31 15:45:00,128.0,128.09,128.0,128.08,1325.0,127.9387,128.0286,127.9387,128.0186,1325.0
2016-08-31 15:50:00,127.99,128.07,127.94,127.96,2756.0,127.9287,128.0087,127.8787,127.8987,2756.0
2016-08-31 15:55:00,127.96,128.08,127.82,127.84,31666.0,127.8987,128.0186,127.7588,127.7788,31666.0
2016-09-01 09:30:00,127.47,127.47,127.47,127.47,3528.0,127.4089,127.4089,127.4089,127.4089,3528.0
2016-09-01 09:35:00,127.91,128.66,127.91,128.64,2135.0,127.8487,128.5984,127.8487,128.5784,2135.0
2016-09-01 09:40:00,128.48,128.55,128.31,128.31,600.0,128.4185,128.4884,128.2485,128.2485,600.0
2016-09-01 09:45:00,128.74,128.77,128.74,128.77,805.0,128.6783,128.7083,128.6783,128.7083,805.0
2016-09-01 09:50:00,128.76,128.76,128.22,128.24,1800.0,128.6983,128.6983,128.1586,128.1786,1800.0
2016-09-01 09:55:00,128.45,128.5,128.29,128.42,8055.0,128.3885,128.4384,128.2285,128.3585,8055.0
2016-09-01 10:00:00,128.41,128.48,128.3,128.43,3000.0,128.3485,128.4185,128.2385,128.3685,3000.0
2016-09-01 10:05:00,128.46,128.9,128.46,128.73,600.0,128.3985,128.8383,128.3985,128.6683,600.0
2016-09-01 10:10:00,128.88,128.95,128.77,128.95,3200.0,128.8183,128.8882,128.7083,128.8882,3200.0
2016-09-01 10:15:00,129.0,129.0,128.91,128.95,16060.0,128.9382,128.9382,128.8483,128.8882,16060.0
2016-09-01 10:20:00,128.86,128.87,128.55,128.61,2400.0,128.7983,128.8083,128.4884,128.5484,2400.0
2016-09-01 10:25:00,128.51,128.57,127.98,127.98,5804.0,128.4484,128.5084,127.9187,127.9187,5804.0
2016-09-01 10:30:00,128.0,128.03,127.88,127.88,2398.0,127.9387,127.9687,127.8187,127.8187,2398.0
2016-09-01 10:35:00,127.76,127.85,127.54,127.54,1532.0,127.6988,127.7888,127.4789,127.4789,1532.0
2016-09-01 10:40:00,127.62,127.84,127.62,127.84,800.0,127.5589,127.7788,127.5589,127.7788,800.0
2016-09-01 10:45:00,127.88,127.94,127.88,127.94,800.0,127.8187,127.8787,127.8187,127.8787,800.0
2016-09-01 10:50:00,127.89,128.0,127.88,127.9,2214.0,127.8287,127.9387,127.8187,127.8387,2214.0
2016-09-01 10:55:00,127.97,127.97,127.84,127.84,400.0,127.9087,127.9087,127.7788,127.7788,400.0
2016-09-01 11:00:00,127.8,127.8,127.62,127.62,500.0,127.7388,127.7388,127.5589,127.5589,500.0
2016-09-01 11:05:00,127.83,127.84,127.83,127.83,500.0,127.7688,127.7788,127.7688,127.7688,500.0
2016-09-01 11:10:00,127.85,128.0,127.84,127.89,3100.0,127.7888,127.9387,127.7788,127.8287,3100.0
2016-09-01 11:15:00,127.81,127.91,127.81,127.85,500.0,127.7488,127.8487,127.7488,127.7888,500.0
2016-09-01 11:20:00,127.99,128.13,127.99,128.13,1400.0,127.9287,128.0686,127.9287,128.0686,1400.0
2016-09-01 11:25:00,128.13,128.37,128.13,128.34,3300.0,128.0686,128.3085,128.0686,128.2785,3300.0
2016-09-01 11:30:00,128.34,128.36,128.16,128.36,800.0,128.2785,128.2985,128.0986,128.2985,800.0
2016-09-01 11:35:00,128.36,128.36,128.36,128.36,0.0,128.2985,128.2985,128.2985,128.2985,0.0
2016-09-01 11:40:00,128.58,128.65,128.47,128.65,1400.0,128.5184,128.5884,128.4085,128.5884,1400.0
2016-09-01 11:45:00,128.65,128.67,128.52,128.52,1300.0,128.5884,128.6084,128.4584,128.4584,1300.0
2016-09-01 11:50:00,128.51,128.72,128.49,128.72,1200.0,128.4484,128.6583,128.4285,128.6583,1200.0
2016-09-01 11:55:00,128.78,128.86,128.7,128.7,2500.0,128.7183,128.7983,128.6384,128.6384,2500.0
2016-09-01 12:00:00,128.64,128.7,128.64,128.7,2094.0,128.5784,128.6384,128.5784,128.6384,2094.0
2016-09-01 12:05:00,128.65,128.65,128.46,128.46,800.0,128.5884,128.5884,128.3985,128.3985,800.0
2016-09-01 12:10:00,128.63,128.67,128.63,128.65,1120.0,128.5684,128.6084,128.5684,128.5884,1120.0
2016-09-01 12:15:00,128.7,128.7,128.6,128.69,1800.0,128.6384,128.6384,128.5384,128.6284,1800.0
2016-09-01 12:20:00,128.69,128.8,128.69,128.79,10699.0,128.6284,128.7383,128.6284,128.7283,10699.0
2016-09-01 12:25:00,128.78,128.91,128.78,128.91,8900.0,128.7183,128.8483,128.7183,128.8483,8900.0
2016-09-01 12:30:00,128.91,129.23,128.87,129.23,6199.0,128.8483,129.1681,128.8083,129.1681,6199.0
2016-09-01 12:35:00,129.23,129.54,129.23,129.27,10700.0,129.1681,129.4779,129.1681,129.2081,10700.0
2016-09-01 12:40:00,129.3,129.3,129.2,129.2,3422.0,129.2381,129.2381,129.1381,129.1381,3422.0
2016-09-01 12:45:00,129.19,129.26,129.19,129.24,1484.0,129.1281,129.1981,129.1281,129.1781,1484.0
2016-09-01 12:50:00,129.22,129.26,129.22,129.26,3584.0,129.1581,129.1981,129.1581,129.1981,3584.0
2016-09-01 12:55:00,129.24,129.24,129.15,129.15,5017.0,129.1781,129.1781,129.0881,129.0881,5017.0
2016-09-01 13:00:00,129.15,129.15,129.12,129.12,4629.0,129.0881,129.0881,129.0581,129.0581,4629.0
2016-09-01 13:05:00,129.12,129.21,129.11,129.15,3296.0,129.0581,129.1481,129.0482,129.0881,3296.0
2016-09-01 13:10:00,129.12,129.18,129.12,129.18,300.0,129.0581,129.1181,129.0581,129.1181,300.0
2016-09-01 13:15:00,129.19,129.25,129.19,129.25,2930.0,129.1281,129.1881,129.1281,129.1881,2930.0
2016-09-01 13:20:00,129.23,129.38,129.23,129.37,7904.0,129.1681,129.318,129.1681,129.308,7904.0
2016-09-01 13:25:00,129.37,129.49,129.32,129.47,2100.0,129.308,129.428,129.2581,129.408,2100.0
2016-09-01 13:30:00,129.47,129.58,129.47,129.57,1600.0,129.408,129.5179,129.408,129.5079,1600.0
2016-09-01 13:35:00,129.57,129.58,129.52,129.52,600.0,129.5079,129.5179,129.458,129.458,600.0
2016-09-01 13:40:00,129.53,129.59,129.41,129.59,2800.0,129.468,129.5279,129.348,129.5279,2800.0
2016-09-01 13:45:00,129.55,129.85,129.55,129.69,2200.0,129.4879,129.7878,129.4879,129.6279,2200.0
2016-09-01 13:50:00,129.64,129.66,129.59,129.65,1700.0,129.5779,129.5979,129.5279,129.5879,1700.0
2016-09-01 13:55:00,129.72,129.82,129.64,129.67,1519.0,129.6579,129.7578,129.5779,129.6079,1519.0
2016-09-01 14:00:00,129.59,129.63,129.47,129.6,1620.0,129.5279,129.5679,129.408,129.5379,1620.0
2016-09-01 14:05:00,129.61,129.82,129.61,129.81,900.0,129.5479,129.7578,129.5479,129.7478,900.0
2016-09-01 14:10:00,129.8,129.89,129.7,129.89,2700.0,129.7378,129.8278,129.6379,129.8278,2700.0
2016-09-01 14:15:00,129.89,129.95,129.81,129.95,1300.0,129.8278,129.8878,129.7478,129.8878,1300.0
2016-09-01 14:20:00,129.95,129.95,129.87,129.9,3420.0,129.8878,129.8878,129.8078,129.8378,3420.0
2016-09-01 14:25:00,129.8,129.92,129.8,129.92,1754.0,129.7378,129.8578,129.7378,129.8578,1754.0
2016-09-01 14:30:00,129.95,129.95,129.85,129.85,2013.0,129.8878,129.8878,129.7878,129.7878,2013.0
2016-09-01 14:35:00,129.8,129.94,129.8,129.8,1531.0,129.7378,129.8778,129.7378,129.7378,1531.0
2016-09-01 14:40:00,129.87,129.95,129.87,129.95,1573.0,129.8078,129.8878,129.8078,129.8878,1573.0
2016-09-01 14:45:00,129.9,129.95,129.8,129.8,1300.0,129.8378,129.8878,129.7378,129.7378,1300.0
2016-09-01 14:50:00,129.94,129.94,129.93,129.93,1300.0,129.8778,129.8778,129.8678,129.8678,1300.0
2016-09-01 14:55:00,129.93,129.93,129.81,129.91,400.0,129.8678,129.8678,129.7478,129.8478,400.0
2016-09-01 15:00:00,129.83,129.88,129.7,129.77,2309.0,129.7678,129.8178,129.6379,129.7078,2309.0
2016-09-01 15:05:00,129.82,129.82,129.6,129.6,900.0,129.7578,129.7578,129.5379,129.5379,900.0
2016-09-01 15:10:00,129.71,129.81,129.58,129.81,4060.0,129.6479,129.7478,129.5179,129.7478,4060.0
2016-09-01 15:15:00,129.79,129.79,129.73,129.74,700.0,129.7278,129.7278,129.6679,129.6779,700.0
2016-09-01 15:20:00,129.69,129.75,129.68,129.7,2400.0,129.6279,129.6878,129.6179,129.6379,2400.0
2016-09-01 15:25:00,129.72,129.73,129.55,129.63,900.0,129.6579,129.6679,129.4879,129.5679,900.0
2016-09-01 15:30:00,129.74,129.75,129.61,129.75,3900.0,129.6779,129.6878,129.5479,129.6878,3900.0
2016-09-01 15:35:00,129.77,129.77,129.67,129.69,2300.0,129.7078,129.7078,129.6079,129.6279,2300.0
2016-09-01 15:40:00,129.68,129.8,129.63,129.63,3785.0,129.6179,129.7378,129.5679,129.5679,3785.0
2016-09-01 15:45:00,129.65,129.74,129.61,129.64,1405.0,129.5879,129.6779,129.5479,129.5779,1405.0
2016-09-01 15:50:00,129.64,129.92,129.62,129.86,4600.0,129.5779,129.8578,129.5579,129.7978,4600.0
2016-09-01 15:55:00,129.91,129.95,129.87,129.94,10771.0,129.8478,129.8878,129.8078,129.8778,10771.0
2016-09-02 09:30:00,130.08,131.22,130.08,130.79,3788.0,130.0177,131.1571,130.0177,130.7273,3788.0
2016-09-02 09:35:00,130.98,130.98,130.62,130.63,400.0,130.9173,130.9173,130.5574,130.5674,400.0
2016-09-02 09:40:00,130.62,130.91,130.62,130.91,300.0,130.5574,130.8473,130.5574,130.8473,300.0
2016-09-02 09:45:00,130.56,130.56,130.56,130.56,100.0,130.4975,130.4975,130.4975,130.4975,100.0
2016-09-02 09:50:00,130.91,131.32,130.91,131.16,4427.0,130.8473,131.2571,130.8473,131.0972,4427.0
2016-09-02 09:55:00,131.18,131.19,131.13,131.13,379.0,131.1172,131.1272,131.0672,131.0672,379.0
2016-09-02 10:00:00,131.48,131.54,131.32,131.54,800.0,131.417,131.477,131.2571,131.477,800.0
2016-09-02 10:05:00,131.58,131.58,131.36,131.36,1052.0,131.517,131.517,131.2971,131.2971,1052.0
2016-09-02 10:10:00,131.55,131.55,131.2,131.43,400.0,131.487,131.487,131.1372,131.367,400.0
2016-09-02 10:15:00,131.42,131.42,131.32,131.32,200.0,131.357,131.357,131.2571,131.2571,200.0
2016-09-02 10:20:00,131.32,131.39,131.32,131.39,688.0,131.2571,131.3271,131.2571,131.3271,688.0
2016-09-02 10:25:00,131.37,131.71,131.37,131.71,790.0,131.3071,131.6469,131.3071,131.6469,790.0
2016-09-02 10:30:00,131.7,131.7,131.49,131.5,500.0,131.6369,131.6369,131.427,131.437,500.0
2016-09-02 10:35:00,131.64,131.78,131.64,131.64,300.0,131.5769,131.7169,131.5769,131.5769,300.0
2016-09-02 10:40:00,131.64,131.69,131.64,131.68,800.0,131.5769,131.6269,131.5769,131.6169,800.0
2016-09-02 10:45:00,131.61,131.68,131.28,131.28,4590.0,131.547,131.6169,131.2171,131.2171,4590.0
2016-09-02 10:50:00,131.27,131.27,131.27,131.27,100.0,131.2071,131.2071,131.2071,131.2071,100.0
2016-09-02 10:55:00,131.36,131.53,131.33,131.35,823.0,131.2971,131.467,131.2671,131.2871,823.0
2016-09-02 11:00:00,131.43,131.6,131.43,131.55,900.0,131.367,131.537,131.367,131.487,900.0
2016-09-02 11:05:00,131.49,131.52,131.47,131.5,1100.0,131.427,131.457,131.407,131.437,1100.0
2016-09-02 11:10:00,131.56,131.57,131.5,131.5,500.0,131.497,131.507,131.437,131.437,500.0
2016-09-02 11:15:00,131.45,131.46,131.45,131.45,300.0,131.387,131.397,131.387,131.387,300.0
2016-09-02 11:20:00,131.42,131.53,131.36,131.36,1500.0,131.357,131.467,131.2971,131.2971,1500.0
2016-09-02 11:25:00,131.31,131.31,131.26,131.29,600.0,131.2471,131.2471,131.1971,131.2271,600.0
2016-09-02 11:30:00,131.27,131.27,131.18,131.18,200.0,131.2071,131.2071,131.1172,131.1172,200.0
2016-09-02 11:35:00,131.18,131.37,131.18,131.28,1800.0,131.1172,131.3071,131.1172,131.2171,1800.0
2016-09-02 11:40:00,131.29,131.32,131.29,131.32,300.0,131.2271,131.2571,131.2271,131.2571,300.0
2016-09-02 11:45:00,131.32,131.32,131.32,131.32,500.0,131.2571,131.2571,131.2571,131.2571,500.0
2016-09-02 11:50:00,131.32,131.32,131.32,131.32,0.0,131.2571,131.2571,131.2571,131.2571,0.0
2016-09-02 11:55:00,131.32,131.61,131.32,131.48,1300.0,131.2571,131.547,131.2571,131.417,1300.0
2016-09-02 12:00:00,131.44,131.48,131.35,131.37,900.0,131.377,131.417,131.2871,131.3071,900.0
2016-09-02 12:05:00,131.56,131.56,131.43,131.44,1500.0,131.497,131.497,131.367,131.377,1500.0
2016-09-02 12:10:00,131.41,131.41,131.41,131.41,300.0,131.3471,131.3471,131.3471,131.3471,300.0
2016-09-02 12:15:00,131.36,131.38,131.36,131.38,400.0,131.2971,131.3171,131.2971,131.3171,400.0
2016-09-02 12:20:00,131.27,131.32,131.22,131.32,600.0,131.2071,131.2571,131.1571,131.2571,600.0
2016-09-02 12:25:00,131.27,131.27,131.2,131.2,232.0,131.2071,131.2071,131.1372,131.1372,232.0
2016-09-02 12:30:00,131.2,131.2,131.2,131.2,0.0,131.1372,131.1372,131.1372,131.1372,0.0
2016-09-02 12:35:00,131.35,131.37,131.35,131.37,1300.0,131.2871,131.3071,131.2871,131.3071,1300.0
2016-09-02 12:40:00,131.38,131.43,131.32,131.43,700.0,131.3171,131.367,131.2571,131.367,700.0
2016-09-02 12:45:00,131.47,131.51,131.44,131.51,745.0,131.407,131.447,131.377,131.447,745.0
2016-09-02 12:50:00,131.57,131.88,131.57,131.88,2728.0,131.507,131.8168,131.507,131.8168,2728.0
2016-09-02 12:55:00,131.8,131.8,131.78,131.78,500.0,131.7369,131.7369,131.7169,131.7169,500.0
2016-09-02 13:00:00,131.67,131.67,131.67,131.67,100.0,131.6069,131.6069,131.6069,131.6069,100.0
2016-09-02 13:05:00,131.68,131.76,131.68,131.73,1644.0,131.6169,131.6969,131.6169,131.6669,1644.0
2016-09-02 13:10:00,131.66,131.7,131.34,131.34,2211.0,131.5969,131.6369,131.2771,131.2771,2211.0
2016-09-02 13:15:00,131.34,131.34,131.25,131.25,300.0,131.2771,131.2771,131.1871,131.1871,300.0
2016-09-02 13:20:00,131.21,131.31,131.21,131.31,500.0,131.1471,131.2471,131.1471,131.2471,500.0
2016-09-02 13:25:00,131.19,131.19,130.83,130.84,1174.0,131.1272,131.1272,130.7673,130.7773,1174.0
2016-09-02 13:30:00,130.84,130.84,130.84,130.84,0.0,130.7773,130.7773,130.7773,130.7773,0.0
2016-09-02 13:35:00,130.94,130.94,130.88,130.93,1000.0,130.8773,130.8773,130.8173,130.8673,1000.0
2016-09-02 13:40:00,130.89,130.89,130.77,130.86,1000.0,130.8273,130.8273,130.7074,130.7973,1000.0
2016-09-02 13:45:00,130.86,130.86,130.86,130.86,0.0,130.7973,130.7973,130.7973,130.7973,0.0
2016-09-02 13:50:00,131.18,131.18,131.18,131.18,400.0,131.1172,131.1172,131.1172,131.1172,400.0
2016-09-02 13:55:00,131.44,131.45,131.44,131.44,400.0,131.377,131.387,131.377,131.377,400.0
2016-09-02 14:00:00,131.39,131.39,131.29,131.3,1100.0,131.3271,131.3271,131.2271,131.2371,1100.0
2016-09-02 14:05:00,131.35,131.48,131.35,131.48,570.0,131.2871,131.417,131.2871,131.417,570.0
2016-09-02 14:10:00,131.48,131.48,131.41,131.41,300.0,131.417,131.417,131.3471,131.3471,300.0
2016-09-02 14:15:00,131.47,131.67,131.47,131.67,3522.0,131.407,131.6069,131.407,131.6069,3522.0
2016-09-02 14:20:00,131.65,131.67,131.62,131.62,991.0,131.5869,131.6069,131.557,131.557,991.0
2016-09-02 14:25:00,131.6,131.65,131.59,131.64,2050.0,131.537,131.5869,131.527,131.5769,2050.0
2016-09-02 14:30:00,131.59,131.67,131.58,131.64,1000.0,131.527,131.6069,131.517,131.5769,1000.0
2016-09-02 14:35:00,131.55,131.59,131.55,131.59,300.0,131.487,131.527,131.487,131.527,300.0
2016-09-02 14:40:00,131.73,131.76,131.7,131.76,1707.0,131.6669,131.6969,131.6369,131.6969,1707.0
2016-09-02 14:45:00,131.86,131.87,131.75,131.75,700.0,131.7968,131.8068,131.6869,131.6869,700.0
2016-09-02 14:50:00,131.75,131.91,131.74,131.91,2399.0,131.6869,131.8468,131.6769,131.8468,2399.0
2016-09-02 14:55:00,131.99,131.99,131.91,131.91,750.0,131.9268,131.9268,131.8468,131.8468,750.0
2016-09-02 15:00:00,131.88,131.96,131.81,131.84,700.0,131.8168,131.8968,131.7469,131.7768,700.0
2016-09-02 15:05:00,131.88,131.94,131.87,131.88,1200.0,131.8168,131.8768,131.8068,131.8168,1200.0
2016-09-02 15:10:00,131.87,131.92,131.87,131.92,389.0,131.8068,131.8568,131.8068,131.8568,389.0
2016-09-02 15:15:00,131.96,132.1,131.92,132.07,4793.0,131.8968,132.0367,131.8568,132.0067,4793.0
2016-09-02 15:20:00,132.04,132.04,131.94,131.95,1541.0,131.9768,131.9768,131.8768,131.8868,1541.0
2016-09-02 15:25:00,131.96,132.05,131.96,132.05,1400.0,131.8968,131.9867,131.8968,131.9867,1400.0
2016-09-02 15:30:00,132.01,132.03,131.98,132.01,2500.0,131.9468,131.9668,131.9168,131.9468,2500.0
2016-09-02 15:35:00,132.03,132.04,132.01,132.02,1100.0,131.9668,131.9768,131.9468,131.9568,1100.0
2016-09-02 15:40:00,132.04,132.16,132.04,132.12,2402.0,131.9768,132.0967,131.9768,132.0567,2402.0
2016-09-02 15:45:00,132.08,132.16,132.03,132.04,2300.0,132.0167,132.0967,131.9668,131.9768,2300.0
2016-09-02 15:50:00,132.03,132.21,131.99,132.21,2400.0,131.9668,132.1467,131.9268,132.1467,2400.0
2016-09-02 15:55:00,132.17,132.36,132.17,132.36,9913.0,132.1067,132.2966,132.1067,132.2966,9913.0
2016-09-06 09:30:00,132.16,132.26,132.16,132.25,2452.0,132.0967,132.1966,132.0967,132.1867,2452.0
2016-09-06 09:35:00,132.42,132.42,132.01,132.01,500.0,132.3566,132.3566,131.9468,131.9468,500.0
2016-09-06 09:40:00,132.04,132.04,132.04,132.04,101.0,131.9768,131.9768,131.9768,131.9768,101.0
2016-09-06 09:45:00,132.04,132.04,132.04,132.04,0.0,131.9768,131.9768,131.9768,131.9768,0.0
2016-09-06 09:50:00,132.04,132.04,132.04,132.04,0.0,131.9768,131.9768,131.9768,131.9768,0.0
2016-09-06 09:55:00,132.04,132.04,132.04,132.04,0.0,131.9768,131.9768,131.9768,131.9768,0.0
2016-09-06 10:00:00,132.22,132.22,132.13,132.14,200.0,132.1567,132.1567,132.0667,132.0767,200.0
2016-09-06 10:05:00,132.22,132.22,131.9,131.9,1444.0,132.1567,132.1567,131.8368,131.8368,1444.0
2016-09-06 10:10:00,131.95,131.95,131.46,131.73,3002.0,131.8868,131.8868,131.397,131.6669,3002.0
2016-09-06 10:15:00,131.9,131.9,131.55,131.55,1000.0,131.8368,131.8368,131.487,131.487,1000.0
2016-09-06 10:20:00,131.55,131.55,131.55,131.55,0.0,131.487,131.487,131.487,131.487,0.0
2016-09-06 10:25:00,131.44,131.76,131.44,131.76,900.0,131.377,131.6969,131.377,131.6969,900.0
2016-09-06 10:30:00,131.89,131.9,131.65,131.77,1200.0,131.8268,131.8368,131.5869,131.7069,1200.0
2016-09-06 10:35:00,131.72,131.72,131.67,131.72,400.0,131.6569,131.6569,131.6069,131.6569,400.0
2016-09-06 10:40:00,131.68,131.71,131.59,131.71,1054.0,131.6169,131.6469,131.527,131.6469,1054.0
2016-09-06 10:45:00,131.77,131.77,131.49,131.71,1300.0,131.7069,131.7069,131.427,131.6469,1300.0
2016-09-06 10:50:00,131.67,131.77,131.62,131.63,1300.0,131.6069,131.7069,131.557,131.5669,1300.0
2016-09-06 10:55:00,131.76,131.95,131.76,131.95,300.0,131.6969,131.8868,131.6969,131.8868,300.0
2016-09-06 11:00:00,131.99,131.99,131.47,131.47,1561.0,131.9268,131.9268,131.407,131.407,1561.0
2016-09-06 11:05:00,131.57,131.76,131.27,131.3,4700.0,131.507,131.6969,131.2071,131.2371,4700.0
2016-09-06 11:10:00,131.49,131.56,131.46,131.56,300.0,131.427,131.497,131.397,131.497,300.0
2016-09-06 11:15:00,131.7,132.45,131.7,132.1,2032.0,131.6369,132.3866,131.6369,132.0367,2032.0
2016-09-06 11:20:00,132.01,132.01,131.92,131.95,1684.0,131.9468,131.9468,131.8568,131.8868,1684.0
2016-09-06 11:25:00,132.05,132.2,132.04,132.12,1200.0,131.9867,132.1367,131.9768,132.0567,1200.0
2016-09-06 11:30:00,131.87,131.87,131.86,131.87,500.0,131.8068,131.8068,131.7968,131.8068,500.0
2016-09-06 11:35:00,131.87,131.87,131.87,131.87,0.0,131.8068,131.8068,131.8068,131.8068,0.0
2016-09-06 11:40:00,131.99,131.99,131.93,131.93,400.0,131.9268,131.9268,131.8668,131.8668,400.0
2016-09-06 11:45:00,131.95,132.05,131.8,132.0,1000.0,131.8868,131.9867,131.7369,131.9368,1000.0
2016-09-06 11:50:00,131.97,131.97,131.97,131.97,100.0,131.9068,131.9068,131.9068,131.9068,100.0
2016-09-06 11:55:00,131.97,131.97,131.97,131.97,0.0,131.9068,131.9068,131.9068,131.9068,0.0
2016-09-06 12:00:00,131.93,131.93,131.93,131.93,300.0,131.8668,131.8668,131.8668,131.8668,300.0
2016-09-06 12:05:00,131.9,131.96,131.89,131.96,400.0,131.8368,131.8968,131.8268,131.8968,400.0
2016-09-06 12:10:00,131.87,131.94,131.76,131.92,5562.0,131.8068,131.8768,131.6969,131.8568,5562.0
2016-09-06 12:15:00,132.0,132.21,132.0,132.09,4850.0,131.9368,132.1467,131.9368,132.0267,4850.0
2016-09-06 12:20:00,132.04,132.04,132.04,132.04,189.0,131.9768,131.9768,131.9768,131.9768,189.0
2016-09-06 12:25:00,132.06,132.06,131.89,131.96,400.0,131.9967,131.9967,131.8268,131.8968,400.0
2016-09-06 12:30:00,132.19,132.19,132.12,132.12,300.0,132.1267,132.1267,132.0567,132.0567,300.0
2016-09-06 12:35:00,132.12,132.12,132.12,132.12,200.0,132.0567,132.0567,132.0567,132.0567,200.0
2016-09-06 12:40:00,132.12,132.12,132.12,132.12,0.0,132.0567,132.0567,132.0567,132.0567,0.0
2016-09-06 12:45:00,132.12,132.12,132.12,132.12,0.0,132.0567,132.0567,132.0567,132.0567,0.0
2016-09-06 12:50:00,132.29,132.59,132.29,132.59,2200.0,132.2266,132.5265,132.2266,132.5265,2200.0
2016-09-06 12:55:00,132.58,132.61,132.44,132.55,1334.0,132.5165,132.5465,132.3766,132.4865,1334.0
2016-09-06 13:00:00,132.55,132.55,132.55,132.55,0.0,132.4865,132.4865,132.4865,132.4865,0.0
2016-09-06 13:05:00,132.39,132.39,132.24,132.27,1402.0,132.3266,132.3266,132.1767,132.2066,1402.0
2016-09-06 13:10:00,132.27,132.27,132.27,132.27,100.0,132.2066,132.2066,132.2066,132.2066,100.0
2016-09-06 13:15:00,132.31,132.31,132.28,132.28,200.0,132.2466,132.2466,132.2166,132.2166,200.0
2016-09-06 13:20:00,132.26,132.36,132.26,132.36,200.0,132.1966,132.2966,132.1966,132.2966,200.0
2016-09-06 13:25:00,132.33,132.36,132.33,132.36,200.0,132.2666,132.2966,132.2666,132.2966,200.0
2016-09-06 13:30:00,132.39,132.51,132.35,132.51,1220.0,132.3266,132.4465,132.2866,132.4465,1220.0
2016-09-06 13:35:00,132.42,132.47,132.34,132.47,1240.0,132.3566,132.4065,132.2766,132.4065,1240.0
2016-09-06 13:40:00,132.48,132.63,132.43,132.63,300.0,132.4165,132.5665,132.3666,132.5665,300.0
2016-09-06 13:45:00,132.6,132.6,132.6,132.6,100.0,132.5365,132.5365,132.5365,132.5365,100.0
2016-09-06 13:50:00,132.52,132.63,132.48,132.63,1685.0,132.4565,132.5665,132.4165,132.5665,1685.0
2016-09-06 13:55:00,132.63,132.63,132.63,132.63,0.0,132.5665,132.5665,132.5665,132.5665,0.0
2016-09-06 14:00:00,132.56,132.56,132.56,132.56,100.0,132.4965,132.4965,132.4965,132.4965,100.0
2016-09-06 14:05:00,132.55,132.59,132.55,132.59,727.0,132.4865,132.5265,132.4865,132.5265,727.0
2016-09-06 14:10:00,132.55,132.55,132.55,132.55,100.0,132.4865,132.4865,132.4865,132.4865,100.0
2016-09-06 14:15:00,132.58,132.62,132.58,132.62,1133.0,132.5165,132.5565,132.5165,132.5565,1133.0
2016-09-06 14:20:00,132.58,132.64,132.51,132.51,2743.0,132.5165,132.5765,132.4465,132.4465,2743.0
2016-09-06 14:25:00,132.44,132.45,132.38,132.38,1500.0,132.3766,132.3866,132.3166,132.3166,1500.0
2016-09-06 14:30:00,132.33,132.56,132.33,132.56,800.0,132.2666,132.4965,132.2666,132.4965,800.0
2016-09-06 14:35:00,132.57,132.57,132.54,132.54,300.0,132.5065,132.5065,132.4765,132.4765,300.0
2016-09-06 14:40:00,132.44,132.46,132.44,132.46,290.0,132.3766,132.3965,132.3766,132.3965,290.0
2016-09-06 14:45:00,132.46,132.46,132.46,132.46,0.0,132.3965,132.3965,132.3965,132.3965,0.0
2016-09-06 14:50:00,132.27,132.36,132.24,132.32,2366.0,132.2066,132.2966,132.1767,132.2566,2366.0
2016-09-06 14:55:00,132.32,132.32,132.32,132.32,0.0,132.2566,132.2566,132.2566,132.2566,0.0
2016-09-06 15:00:00,132.29,132.33,132.29,132.32,271.0,132.2266,132.2666,132.2266,132.2566,271.0
2016-09-06 15:05:00,132.34,132.34,132.33,132.34,100.0,132.2766,132.2766,132.2666,132.2766,100.0
2016-09-06 15:10:00,132.29,132.33,132.24,132.31,3030.0,132.2266,132.2666,132.1767,132.2466,3030.0
2016-09-06 15:15:00,132.47,132.48,132.45,132.48,800.0,132.4065,132.4165,132.3866,132.4165,800.0
2016-09-06 15:20:00,132.53,132.57,132.49,132.53,591.0,132.4665,132.5065,132.4265,132.4665,591.0
2016-09-06 15:25:00,132.58,132.58,132.46,132.53,700.0,132.5165,132.5165,132.3965,132.4665,700.0
2016-09-06 15:30:00,132.53,132.55,132.46,132.52,1400.0,132.4665,132.4865,132.3965,132.4565,1400.0
2016-09-06 15:35:00,132.53,132.65,132.53,132.65,1100.0,132.4665,132.5865,132.4665,132.5865,1100.0
2016-09-06 15:40:00,132.66,132.75,132.64,132.75,700.0,132.5965,132.6864,132.5765,132.6864,700.0
2016-09-06 15:45:00,132.72,132.83,132.72,132.72,2370.0,132.6564,132.7664,132.6564,132.6564,2370.0
2016-09-06 15:50:00,132.66,132.83,132.66,132.77,1800.0,132.5965,132.7664,132.5965,132.7064,1800.0
2016-09-06 15:55:00,132.82,132.82,132.56,132.7,6662.0,132.7564,132.7564,132.4965,132.6364,6662.0
2016-09-07 09:30:00,132.11,132.11,132.11,132.11,999.0,132.0467,132.0467,132.0467,132.0467,999.0
2016-09-07 09:35:00,132.11,132.19,131.47,131.47,1100.0,132.0467,132.1267,131.407,131.407,1100.0
2016-09-07 09:40:00,131.62,132.08,131.62,132.08,700.0,131.557,132.0167,131.557,132.0167,700.0
2016-09-07 09:45:00,132.08,132.6,132.08,132.3,1400.0,132.0167,132.5365,132.0167,132.2366,1400.0
2016-09-07 09:50:00,132.26,132.4,132.25,132.4,500.0,132.1966,132.3366,132.1867,132.3366,500.0
2016-09-07 09:55:00,132.5,132.63,132.25,132.55,2800.0,132.4365,132.5665,132.1867,132.4865,2800.0
2016-09-07 10:00:00,132.52,132.69,132.2,132.34,7743.0,132.4565,132.6264,132.1367,132.2766,7743.0
2016-09-07 10:05:00,132.44,132.44,131.38,131.71,4275.0,132.3766,132.3766,131.3171,131.6469,4275.0
2016-09-07 10:10:00,131.77,132.0,131.77,132.0,660.0,131.7069,131.9368,131.7069,131.9368,660.0
2016-09-07 10:15:00,131.88,131.88,131.38,131.41,1000.0,131.8168,131.8168,131.3171,131.3471,1000.0
2016-09-07 10:20:00,131.44,131.71,131.44,131.69,1300.0,131.377,131.6469,131.377,131.6269,1300.0
2016-09-07 10:25:00,131.71,131.71,131.61,131.61,900.0,131.6469,131.6469,131.547,131.547,900.0
2016-09-07 10:30:00,131.64,131.64,131.45,131.45,800.0,131.5769,131.5769,131.387,131.387,800.0
2016-09-07 10:35:00,131.4,131.45,131.39,131.45,952.0,131.3371,131.387,131.3271,131.387,952.0
2016-09-07 10:40:00,131.53,131.53,131.33,131.38,1062.0,131.467,131.467,131.2671,131.3171,1062.0
2016-09-07 10:45:00,131.39,131.45,131.37,131.38,1803.0,131.3271,131.387,131.3071,131.3171,1803.0
2016-09-07 10:50:00,131.36,131.38,131.29,131.29,1100.0,131.2971,131.3171,131.2271,131.2271,1100.0
2016-09-07 10:55:00,131.37,131.54,131.31,131.45,1289.0,131.3071,131.477,131.2471,131.387,1289.0
2016-09-07 11:00:00,131.33,131.43,131.33,131.43,400.0,131.2671,131.367,131.2671,131.367,400.0
2016-09-07 11:05:00,131.59,131.59,131.44,131.54,600.0,131.527,131.527,131.377,131.477,600.0
2016-09-07 11:10:00,131.54,131.55,131.54,131.55,200.0,131.477,131.487,131.477,131.487,200.0
2016-09-07 11:15:00,131.55,131.55,131.55,131.55,100.0,131.487,131.487,131.487,131.487,100.0
2016-09-07 11:20:00,131.54,131.54,131.54,131.54,100.0,131.477,131.477,131.477,131.477,100.0
2016-09-07 11:25:00,131.54,131.54,131.37,131.44,900.0,131.477,131.477,131.3071,131.377,900.0
2016-09-07 11:30:00,131.36,131.54,131.36,131.48,1400.0,131.2971,131.477,131.2971,131.417,1400.0
2016-09-07 11:35:00,131.48,131.48,131.44,131.46,300.0,131.417,131.417,131.377,131.397,300.0
2016-09-07 11:40:00,131.44,131.44,131.44,131.44,100.0,131.377,131.377,131.377,131.377,100.0
2016-09-07 11:45:00,131.52,131.52,131.46,131.47,600.0,131.457,131.457,131.397,131.407,600.0
2016-09-07 11:50:00,131.47,131.51,131.47,131.5,200.0,131.407,131.447,131.407,131.437,200.0
2016-09-07 11:55:00,131.5,131.66,131.5,131.66,2000.0,131.437,131.5969,131.437,131.5969,2000.0
2016-09-07 12:00:00,131.66,131.66,131.61,131.66,600.0,131.5969,131.5969,131.547,131.5969,600.0
2016-09-07 12:05:00,131.71,132.48,131.71,131.75,4763.0,131.6469,132.4165,131.6469,131.6869,4763.0
2016-09-07 12:10:00,131.91,131.91,131.88,131.88,268.0,131.8468,131.8468,131.8168,131.8168,268.0
2016-09-07 12:15:00,131.86,131.9,131.8,131.8,700.0,131.7968,131.8368,131.7369,131.7369,700.0
2016-09-07 12:20:00,131.83,131.83,131.78,131.78,400.0,131.7669,131.7669,131.7169,131.7169,400.0
2016-09-07 12:25:00,131.78,131.78,131.74,131.74,400.0,131.7169,131.7169,131.6769,131.6769,400.0
2016-09-07 12:30:00,131.87,131.89,131.87,131.88,700.0,131.8068,131.8268,131.8068,131.8168,700.0
2016-09-07 12:35:00,131.97,131.97,131.97,131.97,500.0,131.9068,131.9068,131.9068,131.9068,500.0
2016-09-07 12:40:00,132.06,132.13,131.98,132.06,7770.0,131.9967,132.0667,131.9168,131.9967,7770.0
2016-09-07 12:45:00,131.98,131.99,131.95,131.95,1600.0,131.9168,131.9268,131.8868,131.8868,1600.0
2016-09-07 12:50:00,131.94,131.94,131.88,131.92,600.0,131.8768,131.8768,131.8168,131.8568,600.0
2016-09-07 12:55:00,131.83,131.83,131.62,131.74,1200.0,131.7669,131.7669,131.557,131.6769,1200.0
2016-09-07 13:00:00,131.74,131.74,131.74,131.74,0.0,131.6769,131.6769,131.6769,131.6769,0.0
2016-09-07 13:05:00,131.92,131.92,131.86,131.86,1703.0,131.8568,131.8568,131.7968,131.7968,1703.0
2016-09-07 13:10:00,131.85,131.86,131.65,131.84,4495.0,131.7868,131.7968,131.5869,131.7768,4495.0
2016-09-07 13:15:00,131.88,131.88,131.82,131.82,701.0,131.8168,131.8168,131.7569,131.7569,701.0
2016-09-07 13:20:00,131.83,131.83,131.75,131.75,580.0,131.7669,131.7669,131.6869,131.6869,580.0
2016-09-07 13:25:00,131.72,131.73,131.69,131.69,200.0,131.6569,131.6669,131.6269,131.6269,200.0
2016-09-07 13:30:00,131.69,131.79,131.6,131.7,1512.0,131.6269,131.7269,131.537,131.6369,1512.0
2016-09-07 13:35:00,131.7,131.7,131.61,131.61,551.0,131.6369,131.6369,131.547,131.547,551.0
2016-09-07 13:40:00,131.56,131.64,131.56,131.64,400.0,131.497,131.5769,131.497,131.5769,400.0
2016-09-07 13:45:00,131.61,131.62,131.43,131.62,1400.0,131.547,131.557,131.367,131.557,1400.0
2016-09-07 13:50:00,131.6,131.61,131.6,131.6,300.0,131.537,131.547,131.537,131.537,300.0
2016-09-07 13:55:00,131.74,131.74,131.74,131.74,100.0,131.6769,131.6769,131.6769,131.6769,100.0
2016-09-07 14:00:00,131.74,131.83,131.74,131.81,1000.0,131.6769,131.7669,131.6769,131.7469,1000.0
2016-09-07 14:05:00,131.79,132.03,131.79,132.03,600.0,131.7269,131.9668,131.7269,131.9668,600.0
2016-09-07 14:10:00,132.03,132.22,132.03,132.22,600.0,131.9668,132.1567,131.9668,132.1567,600.0
2016-09-07 14:15:00,132.55,132.55,132.31,132.43,1655.0,132.4865,132.4865,132.2466,132.3666,1655.0
2016-09-07 14:20:00,132.43,132.43,132.38,132.38,600.0,132.3666,132.3666,132.3166,132.3166,600.0
2016-09-07 14:25:00,132.38,132.38,132.38,132.38,200.0,132.3166,132.3166,132.3166,132.3166,200.0
2016-09-07 14:30:00,132.33,132.33,132.11,132.12,1200.0,132.2666,132.2666,132.0467,132.0567,1200.0
2016-09-07 14:35:00,132.12,132.17,132.08,132.17,800.0,132.0567,132.1067,132.0167,132.1067,800.0
2016-09-07 14:40:00,132.17,132.17,132.17,132.17,100.0,132.1067,132.1067,132.1067,132.1067,100.0
2016-09-07 14:45:00,132.15,132.15,132.02,132.02,200.0,132.0867,132.0867,131.9568,131.9568,200.0
2016-09-07 14:50:00,132.02,132.02,132.02,132.02,100.0,131.9568,131.9568,131.9568,131.9568,100.0
2016-09-07 14:55:00,132.11,132.31,132.11,132.27,700.0,132.0467,132.2466,132.0467,132.2066,700.0
2016-09-07 15:00:00,132.27,132.43,132.27,132.39,1284.0,132.2066,132.3666,132.2066,132.3266,1284.0
2016-09-07 15:05:00,132.39,132.39,132.39,132.39,0.0,132.3266,132.3266,132.3266,132.3266,0.0
2016-09-07 15:10:00,132.45,132.69,132.45,132.52,1356.0,132.3866,132.6264,132.3866,132.4565,1356.0
2016-09-07 15:15:00,132.46,132.52,132.37,132.52,881.0,132.3965,132.4565,132.3066,132.4565,881.0
2016-09-07 15:20:00,132.52,132.55,132.51,132.54,500.0,132.4565,132.4865,132.4465,132.4765,500.0
2016-09-07 15:25:00,132.51,132.54,132.51,132.54,300.0,132.4465,132.4765,132.4465,132.4765,300.0
2016-09-07 15:30:00,132.49,132.59,132.49,132.5,2547.0,132.4265,132.5265,132.4265,132.4365,2547.0
2016-09-07 15:35:00,132.54,132.7,132.54,132.64,400.0,132.4765,132.6364,132.4765,132.5765,400.0
2016-09-07 15:40:00,132.64,132.74,132.63,132.68,1600.0,132.5765,132.6764,132.5665,132.6164,1600.0
2016-09-07 15:45:00,132.72,132.77,132.5,132.5,6680.0,132.6564,132.7064,132.4365,132.4365,6680.0
2016-09-07 15:50:00,132.49,132.67,132.44,132.67,4100.0,132.4265,132.6064,132.3766,132.6064,4100.0
2016-09-07 15:55:00,132.54,132.68,132.41,132.51,17670.0,132.4765,132.6164,132.3466,132.4465,17670.0
2016-09-08 09:30:00,131.97,132.51,131.97,132.51,1149.0,131.9068,132.4465,131.9068,132.4465,1149.0
2016-09-08 09:35:00,132.06,132.06,131.91,131.91,300.0,131.9967,131.9967,131.8468,131.8468,300.0
2016-09-08 09:40:00,131.84,132.04,131.84,132.04,1200.0,131.7768,131.9768,131.7768,131.9768,1200.0
2016-09-08 09:45:00,132.35,132.44,132.35,132.44,700.0,132.2866,132.3766,132.2866,132.3766,700.0
2016-09-08 09:50:00,132.43,132.45,132.39,132.44,771.0,132.3666,132.3866,132.3266,132.3766,771.0
2016-09-08 09:55:00,132.41,132.41,132.41,132.41,300.0,132.3466,132.3466,132.3466,132.3466,300.0
2016-09-08 10:00:00,132.25,132.25,132.24,132.25,100.0,132.1867,132.1867,132.1767,132.1867,100.0
2016-09-08 10:05:00,132.32,132.44,132.32,132.35,700.0,132.2566,132.3766,132.2566,132.2866,700.0
2016-09-08 10:10:00,132.33,132.47,132.32,132.47,964.0,132.2666,132.4065,132.2566,132.4065,964.0
2016-09-08 10:15:00,132.47,132.47,132.47,132.47,0.0,132.4065,132.4065,132.4065,132.4065,0.0
2016-09-08 10:20:00,132.49,132.49,132.49,132.49,100.0,132.4265,132.4265,132.4265,132.4265,100.0
2016-09-08 10:25:00,132.49,132.49,132.49,132.49,0.0,132.4265,132.4265,132.4265,132.4265,0.0
2016-09-08 10:30:00,132.5,132.73,132.49,132.73,1524.0,132.4365,132.6664,132.4265,132.6664,1524.0
2016-09-08 10:35:00,132.73,132.83,132.63,132.63,900.0,132.6664,132.7664,132.5665,132.5665,900.0
2016-09-08 10:40:00,132.63,132.63,132.63,132.63,0.0,132.5665,132.5665,132.5665,132.5665,0.0
2016-09-08 10:45:00,132.75,132.75,132.75,132.75,100.0,132.6864,132.6864,132.6864,132.6864,100.0
2016-09-08 10:50:00,132.6,132.6,132.59,132.59,876.0,132.5365,132.5365,132.5265,132.5265,876.0
2016-09-08 10:55:00,132.59,132.59,132.59,132.59,0.0,132.5265,132.5265,132.5265,132.5265,0.0
2016-09-08 11:00:00,132.66,132.74,132.56,132.56,1604.0,132.5965,132.6764,132.4965,132.4965,1604.0
2016-09-08 11:05:00,132.56,132.61,132.55,132.56,1535.0,132.4965,132.5465,132.4865,132.4965,1535.0
2016-09-08 11:10:00,132.67,132.67,132.53,132.53,700.0,132.6064,132.6064,132.4665,132.4665,700.0
2016-09-08 11:15:00,132.67,132.68,132.5,132.5,750.0,132.6064,132.6164,132.4365,132.4365,750.0
2016-09-08 11:20:00,132.49,132.49,132.44,132.44,484.0,132.4265,132.4265,132.3766,132.3766,484.0
2016-09-08 11:25:00,132.49,132.49,132.49,132.49,100.0,132.4265,132.4265,132.4265,132.4265,100.0
2016-09-08 11:30:00,132.44,132.5,132.38,132.5,2100.0,132.3766,132.4365,132.3166,132.4365,2100.0
2016-09-08 11:35:00,132.5,132.5,132.42,132.43,400.0,132.4365,132.4365,132.3566,132.3666,400.0
2016-09-08 11:40:00,132.42,132.42,132.38,132.42,800.0,132.3566,132.3566,132.3166,132.3566,800.0
2016-09-08 11:45:00,132.4,132.57,132.39,132.52,2300.0,132.3366,132.5065,132.3266,132.4565,2300.0
2016-09-08 11:50:00,132.57,132.66,132.53,132.6,600.0,132.5065,132.5965,132.4665,132.5365,600.0
2016-09-08 11:55:00,132.71,132.71,132.7,132.7,400.0,132.6464,132.6464,132.6364,132.6364,400.0
2016-09-08 12:00:00,132.7,132.7,132.7,132.7,0.0,132.6364,132.6364,132.6364,132.6364,0.0
2016-09-08 12:05:00,132.63,132.63,132.5,132.5,2223.0,132.5665,132.5665,132.4365,132.4365,2223.0
2016-09-08 12:10:00,132.5,132.51,132.39,132.39,715.0,132.4365,132.4465,132.3266,132.3266,715.0
2016-09-08 12:15:00,132.44,132.44,132.39,132.39,300.0,132.3766,132.3766,132.3266,132.3266,300.0
2016-09-08 12:20:00,132.44,132.5,132.44,132.5,820.0,132.3766,132.4365,132.3766,132.4365,820.0
2016-09-08 12:25:00,132.37,132.45,132.32,132.32,1300.0,132.3066,132.3866,132.2566,132.2566,1300.0
2016-09-08 12:30:00,132.36,132.37,132.33,132.33,400.0,132.2966,132.3066,132.2666,132.2666,400.0
2016-09-08 12:35:00,132.38,132.57,132.38,132.41,700.0,132.3166,132.5065,132.3166,132.3466,700.0
2016-09-08 12:40:00,132.34,132.4,132.34,132.4,300.0,132.2766,132.3366,132.2766,132.3366,300.0
2016-09-08 12:45:00,132.4,132.41,132.4,132.4,500.0,132.3366,132.3466,132.3366,132.3366,500.0
2016-09-08 12:50:00,132.48,132.48,132.48,132.48,100.0,132.4165,132.4165,132.4165,132.4165,100.0
2016-09-08 12:55:00,132.48,132.48,132.48,132.48,0.0,132.4165,132.4165,132.4165,132.4165,0.0
2016-09-08 13:00:00,132.41,132.49,132.39,132.41,2422.0,132.3466,132.4265,132.3266,132.3466,2422.0
2016-09-08 13:05:00,132.38,132.4,132.33,132.35,1100.0,132.3166,132.3366,132.2666,132.2866,1100.0
2016-09-08 13:10:00,132.35,132.35,132.35,132.35,0.0,132.2866,132.2866,132.2866,132.2866,0.0
2016-09-08 13:15:00,132.33,132.33,132.33,132.33,100.0,132.2666,132.2666,132.2666,132.2666,100.0
2016-09-08 13:20:00,132.33,132.33,132.33,132.33,0.0,132.2666,132.2666,132.2666,132.2666,0.0
2016-09-08 13:25:00,132.44,132.44,132.44,132.44,100.0,132.3766,132.3766,132.3766,132.3766,100.0
2016-09-08 13:30:00,132.44,132.44,132.28,132.29,2100.0,132.3766,132.3766,132.2166,132.2266,2100.0
2016-09-08 13:35:00,132.32,132.37,132.29,132.31,2031.0,132.2566,132.3066,132.2266,132.2466,2031.0
2016-09-08 13:40:00,132.33,132.44,132.31,132.38,2500.0,132.2666,132.3766,132.2466,132.3166,2500.0
2016-09-08 13:45:00,132.31,132.4,132.31,132.4,800.0,132.2466,132.3366,132.2466,132.3366,800.0
2016-09-08 13:50:00,132.27,132.34,132.26,132.34,1045.0,132.2066,132.2766,132.1966,132.2766,1045.0
2016-09-08 13:55:00,132.34,132.34,132.34,132.34,0.0,132.2766,132.2766,132.2766,132.2766,0.0
2016-09-08 14:00:00,132.41,132.41,132.41,132.41,200.0,132.3466,132.3466,132.3466,132.3466,200.0
2016-09-08 14:05:00,132.45,132.45,132.44,132.44,300.0,132.3866,132.3866,132.3766,132.3766,300.0
2016-09-08 14:10:00,132.44,132.44,132.44,132.44,0.0,132.3766,132.3766,132.3766,132.3766,0.0
2016-09-08 14:15:00,132.33,132.42,132.33,132.42,700.0,132.2666,132.3566,132.2666,132.3566,700.0
2016-09-08 14:20:00,132.42,132.42,132.42,132.42,0.0,132.3566,132.3566,132.3566,132.3566,0.0
2016-09-08 14:25:00,132.52,132.56,132.45,132.56,835.0,132.4565,132.4965,132.3866,132.4965,835.0
2016-09-08 14:30:00,132.52,132.52,132.52,132.52,100.0,132.4565,132.4565,132.4565,132.4565,100.0
2016-09-08 14:35:00,132.52,132.52,132.52,132.52,0.0,132.4565,132.4565,132.4565,132.4565,0.0
2016-09-08 14:40:00,132.44,132.53,132.44,132.5,594.0,132.3766,132.4665,132.3766,132.4365,594.0
2016-09-08 14:45:00,132.5,132.5,132.5,132.5,0.0,132.4365,132.4365,132.4365,132.4365,0.0
2016-09-08 14:50:00,132.5,132.5,132.5,132.5,0.0,132.4365,132.4365,132.4365,132.4365,0.0
2016-09-08 14:55:00,132.47,132.53,132.42,132.51,889.0,132.4065,132.4665,132.3566,132.4465,889.0
2016-09-08 15:00:00,132.53,132.57,132.48,132.48,1817.0,132.4665,132.5065,132.4165,132.4165,1817.0
2016-09-08 15:05:00,132.48,132.48,132.48,132.48,406.0,132.4165,132.4165,132.4165,132.4165,406.0
2016-09-08 15:10:00,132.48,132.54,132.48,132.54,1300.0,132.4165,132.4765,132.4165,132.4765,1300.0
2016-09-08 15:15:00,132.6,132.6,132.59,132.59,705.0,132.5365,132.5365,132.5265,132.5265,705.0
2016-09-08 15:20:00,132.58,132.58,132.58,132.58,200.0,132.5165,132.5165,132.5165,132.5165,200.0
2016-09-08 15:25:00,132.59,132.8,132.59,132.79,3598.0,132.5265,132.7364,132.5265,132.7264,3598.0
2016-09-08 15:30:00,132.77,132.79,132.74,132.74,2200.0,132.7064,132.7264,132.6764,132.6764,2200.0
2016-09-08 15:35:00,132.72,132.83,132.68,132.75,2035.0,132.6564,132.7664,132.6164,132.6864,2035.0
2016-09-08 15:40:00,132.75,132.92,132.75,132.91,1550.0,132.6864,132.8563,132.6864,132.8463,1550.0
2016-09-08 15:45:00,132.83,132.95,132.8,132.85,8849.0,132.7664,132.8863,132.7364,132.7864,8849.0
2016-09-08 15:50:00,132.81,132.81,132.67,132.73,1300.0,132.7464,132.7464,132.6064,132.6664,1300.0
2016-09-08 15:55:00,132.7,132.93,132.7,132.89,8215.0,132.6364,132.8663,132.6364,132.8263,8215.0
2016-09-09 09:30:00,131.54,131.54,131.01,131.1,1798.0,131.477,131.477,130.9472,131.0372,1798.0
2016-09-09 09:35:00,131.1,131.43,131.1,131.42,631.0,131.0372,131.367,131.0372,131.357,631.0
2016-09-09 09:40:00,131.42,131.42,131.42,131.42,100.0,131.357,131.357,131.357,131.357,100.0
2016-09-09 09:45:00,131.42,131.61,131.36,131.61,900.0,131.357,131.547,131.2971,131.547,900.0
2016-09-09 09:50:00,131.33,131.42,131.18,131.18,870.0,131.2671,131.357,131.1172,131.1172,870.0
2016-09-09 09:55:00,131.27,131.46,131.15,131.33,4600.0,131.2071,131.397,131.0872,131.2671,4600.0
2016-09-09 10:00:00,131.42,131.45,131.21,131.39,6200.0,131.357,131.387,131.1471,131.3271,6200.0
2016-09-09 10:05:00,131.38,131.38,131.28,131.28,900.0,131.3171,131.3171,131.2171,131.2171,900.0
2016-09-09 10:10:00,131.28,131.28,131.28,131.28,100.0,131.2171,131.2171,131.2171,131.2171,100.0
2016-09-09 10:15:00,131.42,131.72,131.42,131.72,1500.0,131.357,131.6569,131.357,131.6569,1500.0
2016-09-09 10:20:00,131.64,131.64,131.51,131.51,200.0,131.5769,131.5769,131.447,131.447,200.0
2016-09-09 10:25:00,131.6,132.01,131.6,131.81,3000.0,131.537,131.9468,131.537,131.7469,3000.0
2016-09-09 10:30:00,131.72,131.85,131.48,131.85,5600.0,131.6569,131.7868,131.417,131.7868,5600.0
2016-09-09 10:35:00,131.88,131.89,131.67,131.86,6300.0,131.8168,131.8268,131.6069,131.7968,6300.0
2016-09-09 10:40:00,131.36,131.41,131.33,131.41,3900.0,131.2971,131.3471,131.2671,131.3471,3900.0
2016-09-09 10:45:00,131.41,131.41,131.13,131.25,1200.0,131.3471,131.3471,131.0672,131.1871,1200.0
2016-09-09 10:50:00,131.26,131.36,131.17,131.35,1300.0,131.1971,131.2971,131.1072,131.2871,1300.0
2016-09-09 10:55:00,131.22,131.24,131.22,131.22,600.0,131.1571,131.1771,131.1571,131.1571,600.0
2016-09-09 11:00:00,131.24,131.26,131.17,131.17,600.0,131.1771,131.1971,131.1072,131.1072,600.0
2016-09-09 11:05:00,131.07,131.31,131.05,131.19,1400.0,131.0072,131.2471,130.9872,131.1272,1400.0
2016-09-09 11:10:00,131.19,131.2,130.96,131.1,900.0,131.1272,131.1372,130.8973,131.0372,900.0
2016-09-09 11:15:00,131.08,131.23,131.02,131.23,1200.0,131.0172,131.1671,130.9572,131.1671,1200.0
2016-09-09 11:20:00,131.59,131.59,131.58,131.58,300.0,131.527,131.527,131.517,131.517,300.0
2016-09-09 11:25:00,131.58,131.62,131.29,131.46,900.0,131.517,131.557,131.2271,131.397,900.0
2016-09-09 11:30:00,131.46,131.46,131.24,131.41,1800.0,131.397,131.397,131.1771,131.3471,1800.0
2016-09-09 11:35:00,131.44,131.44,131.18,131.18,900.0,131.377,131.377,131.1172,131.1172,900.0
2016-09-09 11:40:00,131.36,131.36,131.28,131.32,800.0,131.2971,131.2971,131.2171,131.2571,800.0
2016-09-09 11:45:00,131.38,131.49,131.38,131.49,300.0,131.3171,131.427,131.3171,131.427,300.0
2016-09-09 11:50:00,131.56,131.56,131.46,131.5,800.0,131.497,131.497,131.397,131.437,800.0
2016-09-09 11:55:00,131.5,131.5,131.16,131.25,500.0,131.437,131.437,131.0972,131.1871,500.0
2016-09-09 12:00:00,131.35,131.39,131.26,131.34,1200.0,131.2871,131.3271,131.1971,131.2771,1200.0
2016-09-09 12:05:00,131.45,131.45,131.22,131.22,300.0,131.387,131.387,131.1571,131.1571,300.0
2016-09-09 12:10:00,131.32,131.43,131.3,131.3,900.0,131.2571,131.367,131.2371,131.2371,900.0
2016-09-09 12:15:00,131.3,131.3,131.12,131.14,600.0,131.2371,131.2371,131.0572,131.0772,600.0
2016-09-09 12:20:00,131.2,131.4,131.1,131.11,1700.0,131.1372,131.3371,131.0372,131.0472,1700.0
2016-09-09 12:25:00,131.21,131.23,130.85,130.85,1400.0,131.1471,131.1671,130.7873,130.7873,1400.0
2016-09-09 12:30:00,130.96,130.98,130.83,130.83,800.0,130.8973,130.9173,130.7673,130.7673,800.0
2016-09-09 12:35:00,130.83,130.83,130.67,130.67,200.0,130.7673,130.7673,130.6074,130.6074,200.0
2016-09-09 12:40:00,130.97,130.97,130.7,130.77,1700.0,130.9073,130.9073,130.6374,130.7074,1700.0
2016-09-09 12:45:00,130.69,130.74,130.59,130.68,630.0,130.6274,130.6774,130.5274,130.6174,630.0
2016-09-09 12:50:00,130.68,130.68,130.58,130.58,200.0,130.6174,130.6174,130.5175,130.5175,200.0
2016-09-09 12:55:00,130.81,130.82,130.75,130.82,300.0,130.7473,130.7573,130.6874,130.7573,300.0
2016-09-09 13:00:00,130.71,130.71,130.57,130.57,300.0,130.6474,130.6474,130.5075,130.5075,300.0
2016-09-09 13:05:00,130.68,130.69,130.42,130.56,1950.0,130.6174,130.6274,130.3575,130.4975,1950.0
2016-09-09 13:10:00,130.56,130.56,130.38,130.38,200.0,130.4975,130.4975,130.3175,130.3175,200.0
2016-09-09 13:15:00,130.47,130.47,130.37,130.4,300.0,130.4075,130.4075,130.3076,130.3375,300.0
2016-09-09 13:20:00,130.39,130.55,130.39,130.55,300.0,130.3275,130.4875,130.3275,130.4875,300.0
2016-09-09 13:25:00,130.53,130.53,130.53,130.53,100.0,130.4675,130.4675,130.4675,130.4675,100.0
2016-09-09 13:30:00,130.5,130.51,130.49,130.49,300.0,130.4375,130.4475,130.4275,130.4275,300.0
2016-09-09 13:35:00,130.32,130.45,130.27,130.45,500.0,130.2576,130.3875,130.2076,130.3875,500.0
2016-09-09 13:40:00,130.49,130.49,130.16,130.25,700.0,130.4275,130.4275,130.0977,130.1876,700.0
2016-09-09 13:45:00,130.25,130.26,130.15,130.16,500.0,130.1876,130.1976,130.0877,130.0977,500.0
2016-09-09 13:50:00,129.94,129.95,129.94,129.95,300.0,129.8778,129.8878,129.8778,129.8878,300.0
2016-09-09 13:55:00,130.12,130.27,130.06,130.25,1100.0,130.0577,130.2076,129.9977,130.1876,1100.0
2016-09-09 14:00:00,130.25,130.25,129.9,130.0,1600.0,130.1876,130.1876,129.8378,129.9377,1600.0
2016-09-09 14:05:00,130.05,130.05,129.96,129.96,300.0,129.9877,129.9877,129.8977,129.8977,300.0
2016-09-09 14:10:00,129.76,129.76,129.76,129.76,100.0,129.6978,129.6978,129.6978,129.6978,100.0
2016-09-09 14:15:00,129.88,129.88,129.68,129.68,500.0,129.8178,129.8178,129.6179,129.6179,500.0
2016-09-09 14:20:00,129.7,129.7,129.7,129.7,300.0,129.6379,129.6379,129.6379,129.6379,300.0
2016-09-09 14:25:00,129.92,129.97,129.87,129.93,1800.0,129.8578,129.9077,129.8078,129.8678,1800.0
2016-09-09 14:30:00,130.05,130.53,130.05,130.48,700.0,129.9877,130.4675,129.9877,130.4175,700.0
2016-09-09 14:35:00,130.26,130.4,130.26,130.39,500.0,130.1976,130.3375,130.1976,130.3275,500.0
2016-09-09 14:40:00,130.39,130.39,130.09,130.29,1779.0,130.3275,130.3275,130.0277,130.2276,1779.0
2016-09-09 14:45:00,129.9,129.96,129.9,129.96,300.0,129.8378,129.8977,129.8378,129.8977,300.0
2016-09-09 14:50:00,129.97,129.97,129.96,129.96,1354.0,129.9077,129.9077,129.8977,129.8977,1354.0
2016-09-09 14:55:00,129.99,130.14,129.97,130.02,1000.0,129.9277,130.0777,129.9077,129.9577,1000.0
2016-09-09 15:00:00,130.02,130.02,129.98,129.98,200.0,129.9577,129.9577,129.9177,129.9177,200.0
2016-09-09 15:05:00,129.94,129.94,129.78,129.81,400.0,129.8778,129.8778,129.7178,129.7478,400.0
2016-09-09 15:10:00,129.68,129.69,129.55,129.69,500.0,129.6179,129.6279,129.4879,129.6279,500.0
2016-09-09 15:15:00,129.46,129.83,129.43,129.82,4141.0,129.398,129.7678,129.368,129.7578,4141.0
2016-09-09 15:20:00,129.65,129.71,129.56,129.61,2300.0,129.5879,129.6479,129.4979,129.5479,2300.0
2016-09-09 15:25:00,129.69,130.03,129.69,129.93,1600.0,129.6279,129.9677,129.6279,129.8678,1600.0
2016-09-09 15:30:00,129.84,129.85,129.53,129.57,1600.0,129.7778,129.7878,129.468,129.5079,1600.0
2016-09-09 15:35:00,129.52,129.52,129.29,129.52,2224.0,129.458,129.458,129.2281,129.458,2224.0
2016-09-09 15:40:00,129.52,129.52,129.2,129.3,1400.0,129.458,129.458,129.1381,129.2381,1400.0
2016-09-09 15:45:00,129.12,129.22,129.04,129.09,5692.0,129.0581,129.1581,128.9782,129.0282,5692.0
2016-09-09 15:50:00,129.0,129.15,128.81,128.96,7405.0,128.9382,129.0881,128.7483,128.8982,7405.0
2016-09-09 15:55:00,128.9,129.08,128.48,128.5,16796.0,128.8383,129.0182,128.4185,128.4384,16796.0
2016-09-12 09:30:00,127.82,127.9,127.82,127.9,488.0,127.7782,127.8581,127.7782,127.8581,488.0
2016-09-12 09:35:00,127.9,127.9,127.9,127.9,0.0,127.8581,127.8581,127.8581,127.8581,0.0
2016-09-12 09:40:00,127.9,127.9,127.9,127.9,0.0,127.8581,127.8581,127.8581,127.8581,0.0
2016-09-12 09:45:00,128.81,128.81,128.72,128.81,700.0,128.7678,128.7678,128.6779,128.7678,700.0
2016-09-12 09:50:00,128.55,128.71,128.4,128.4,3700.0,128.5079,128.6679,128.358,128.358,3700.0
2016-09-12 09:55:00,128.34,128.65,128.27,128.65,5000.0,128.298,128.6079,128.228,128.6079,5000.0
2016-09-12 10:00:00,128.65,128.94,128.35,128.94,7506.0,128.6079,128.8978,128.308,128.8978,7506.0
2016-09-12 10:05:00,128.85,128.85,128.79,128.79,700.0,128.8078,128.8078,128.7479,128.7479,700.0
2016-09-12 10:10:00,128.86,128.87,128.79,128.79,500.0,128.8178,128.8278,128.7479,128.7479,500.0
2016-09-12 10:15:00,128.8,128.89,128.66,128.89,600.0,128.7578,128.8478,128.6179,128.8478,600.0
2016-09-12 10:20:00,128.94,128.94,128.94,128.94,300.0,128.8978,128.8978,128.8978,128.8978,300.0
2016-09-12 10:25:00,129.0,129.09,128.92,128.93,582.0,128.9578,129.0478,128.8778,128.8878,582.0
2016-09-12 10:30:00,128.9,129.07,128.9,129.07,500.0,128.8578,129.0278,128.8578,129.0278,500.0
2016-09-12 10:35:00,129.02,129.02,128.77,128.8,500.0,128.9778,128.9778,128.7279,128.7578,500.0
2016-09-12 10:40:00,128.83,128.87,128.83,128.87,300.0,128.7878,128.8278,128.7878,128.8278,300.0
2016-09-12 10:45:00,128.92,128.92,128.92,128.92,200.0,128.8778,128.8778,128.8778,128.8778,200.0
2016-09-12 10:50:00,128.92,128.92,128.92,128.92,0.0,128.8778,128.8778,128.8778,128.8778,0.0
2016-09-12 10:55:00,128.92,128.92,128.92,128.92,0.0,128.8778,128.8778,128.8778,128.8778,0.0
2016-09-12 11:00:00,129.23,129.48,129.12,129.47,2100.0,129.1877,129.4376,129.0777,129.4276,2100.0
2016-09-12 11:05:00,129.54,129.54,129.49,129.53,500.0,129.4976,129.4976,129.4476,129.4876,500.0
2016-09-12 11:10:00,129.54,129.54,129.49,129.49,300.0,129.4976,129.4976,129.4476,129.4476,300.0
2016-09-12 11:15:00,129.55,129.56,129.41,129.51,1188.0,129.5076,129.5176,129.3676,129.4676,1188.0
2016-09-12 11:20:00,129.49,129.72,129.49,129.72,700.0,129.4476,129.6775,129.4476,129.6775,700.0
2016-09-12 11:25:00,129.72,129.72,129.72,129.72,100.0,129.6775,129.6775,129.6775,129.6775,100.0
2016-09-12 11:30:00,129.81,129.86,129.68,129.86,1200.0,129.7675,129.8175,129.6376,129.8175,1200.0
2016-09-12 11:35:00,129.88,130.07,129.88,130.01,1300.0,129.8375,130.0274,129.8375,129.9675,1300.0
2016-09-12 11:40:00,130.09,130.13,130.04,130.04,500.0,130.0474,130.0874,129.9974,129.9974,500.0
2016-09-12 11:45:00,130.08,130.08,129.88,129.88,300.0,130.0374,130.0374,129.8375,129.8375,300.0
2016-09-12 11:50:00,129.95,130.23,129.83,130.23,500.0,129.9075,130.1874,129.7875,130.1874,500.0
2016-09-12 11:55:00,130.21,130.37,130.06,130.23,1100.0,130.1674,130.3273,130.0174,130.1874,1100.0
2016-09-12 12:00:00,130.1,130.1,130.1,130.1,100.0,130.0574,130.0574,130.0574,130.0574,100.0
2016-09-12 12:05:00,130.08,130.24,130.08,130.24,800.0,130.0374,130.1974,130.0374,130.1974,800.0
2016-09-12 12:10:00,130.27,130.3,130.18,130.19,1100.0,130.2274,130.2574,130.1374,130.1474,1100.0
2016-09-12 12:15:00,130.21,130.34,130.1,130.1,800.0,130.1674,130.2973,130.0574,130.0574,800.0
2016-09-12 12:20:00,130.1,130.23,130.1,130.22,1700.0,130.0574,130.1874,130.0574,130.1774,1700.0
2016-09-12 12:25:00,130.16,130.17,130.09,130.11,1200.0,130.1174,130.1274,130.0474,130.0674,1200.0
2016-09-12 12:30:00,130.22,130.36,130.14,130.36,700.0,130.1774,130.3173,130.0974,130.3173,700.0
2016-09-12 12:35:00,130.49,130.49,130.32,130.49,800.0,130.4473,130.4473,130.2774,130.4473,800.0
2016-09-12 12:40:00,130.35,130.35,130.19,130.19,2176.0,130.3073,130.3073,130.1474,130.1474,2176.0
2016-09-12 12:45:00,130.22,130.36,130.17,130.36,1321.0,130.1774,130.3173,130.1274,130.3173,1321.0
2016-09-12 12:50:00,130.25,130.41,130.25,130.4,1300.0,130.2074,130.3673,130.2074,130.3573,1300.0
2016-09-12 12:55:00,130.45,130.45,130.45,130.45,100.0,130.4073,130.4073,130.4073,130.4073,100.0
2016-09-12 13:00:00,130.58,130.61,130.41,130.6,920.0,130.5373,130.5673,130.3673,130.5573,920.0
2016-09-12 13:05:00,130.47,130.59,130.47,130.59,200.0,130.4273,130.5473,130.4273,130.5473,200.0
2016-09-12 13:10:00,130.47,130.64,130.47,130.64,1302.0,130.4273,130.5972,130.4273,130.5972,1302.0
2016-09-12 13:15:00,131.06,131.33,130.81,130.86,3200.0,131.0171,131.287,130.7672,130.8172,3200.0
2016-09-12 13:20:00,130.75,130.97,130.75,130.97,1800.0,130.7072,130.9271,130.7072,130.9271,1800.0
2016-09-12 13:25:00,130.65,130.89,130.65,130.65,2200.0,130.6072,130.8472,130.6072,130.6072,2200.0
2016-09-12 13:30:00,130.55,130.67,130.22,130.22,1600.0,130.5073,130.6272,130.1774,130.1774,1600.0
2016-09-12 13:35:00,130.02,130.49,130.02,130.48,600.0,129.9774,130.4473,129.9774,130.4373,600.0
2016-09-12 13:40:00,130.36,130.36,130.36,130.36,200.0,130.3173,130.3173,130.3173,130.3173,200.0
2016-09-12 13:45:00,130.69,130.69,130.69,130.69,200.0,130.6472,130.6472,130.6472,130.6472,200.0
2016-09-12 13:50:00,130.84,130.85,130.56,130.67,4000.0,130.7972,130.8072,130.5173,130.6272,4000.0
2016-09-12 13:55:00,130.67,130.74,130.56,130.74,600.0,130.6272,130.6972,130.5173,130.6972,600.0
2016-09-12 14:00:00,130.74,130.93,130.66,130.93,1300.0,130.6972,130.8872,130.6172,130.8872,1300.0
2016-09-12 14:05:00,130.93,131.15,130.87,131.01,2200.0,130.8872,131.1071,130.8272,130.9671,2200.0
2016-09-12 14:10:00,131.01,131.01,131.01,131.01,0.0,130.9671,130.9671,130.9671,130.9671,0.0
2016-09-12 14:15:00,131.11,131.21,131.06,131.06,600.0,131.0671,131.1671,131.0171,131.0171,600.0
2016-09-12 14:20:00,131.09,131.09,131.06,131.06,300.0,131.0471,131.0471,131.0171,131.0171,300.0
2016-09-12 14:25:00,131.09,131.17,131.06,131.07,1800.0,131.0471,131.1271,131.0171,131.0271,1800.0
2016-09-12 14:30:00,131.09,131.31,131.09,131.11,600.0,131.0471,131.267,131.0471,131.0671,600.0
2016-09-12 14:35:00,131.11,131.22,131.05,131.19,6882.0,131.0671,131.1771,131.0071,131.1471,6882.0
2016-09-12 14:40:00,131.4,131.4,131.31,131.31,420.0,131.357,131.357,131.267,131.267,420.0
2016-09-12 14:45:00,131.26,131.26,131.07,131.17,1300.0,131.217,131.217,131.0271,131.1271,1300.0
2016-09-12 14:50:00,131.17,131.17,131.07,131.1,400.0,131.1271,131.1271,131.0271,131.0571,400.0
2016-09-12 14:55:00,131.2,131.3,131.2,131.3,600.0,131.1571,131.257,131.1571,131.257,600.0
2016-09-12 15:00:00,131.29,131.39,131.22,131.22,2069.0,131.247,131.347,131.1771,131.1771,2069.0
2016-09-12 15:05:00,131.32,131.32,131.21,131.27,900.0,131.277,131.277,131.1671,131.227,900.0
2016-09-12 15:10:00,131.31,131.31,131.26,131.26,300.0,131.267,131.267,131.217,131.217,300.0
2016-09-12 15:15:00,131.26,131.29,131.22,131.22,400.0,131.217,131.247,131.1771,131.1771,400.0
2016-09-12 15:20:00,131.32,131.45,131.31,131.45,3828.0,131.277,131.407,131.267,131.407,3828.0
2016-09-12 15:25:00,131.44,131.58,131.4,131.4,1410.0,131.397,131.5369,131.357,131.357,1410.0
2016-09-12 15:30:00,131.52,131.52,131.42,131.43,500.0,131.477,131.477,131.377,131.387,500.0
2016-09-12 15:35:00,131.47,131.58,131.47,131.58,1500.0,131.427,131.5369,131.427,131.5369,1500.0
2016-09-12 15:40:00,131.58,131.79,131.58,131.67,1100.0,131.5369,131.7469,131.5369,131.6269,1100.0
2016-09-12 15:45:00,131.78,131.78,131.47,131.5,3948.0,131.7369,131.7369,131.427,131.457,3948.0
2016-09-12 15:50:00,131.55,131.55,131.31,131.42,1600.0,131.5069,131.5069,131.267,131.377,1600.0
2016-09-12 15:55:00,131.48,131.77,131.43,131.73,8373.0,131.437,131.7269,131.387,131.6869,8373.0
2016-09-13 09:30:00,130.13,130.95,130.13,130.24,2784.0,130.0874,130.9071,130.0874,130.1974,2784.0
2016-09-13 09:35:00,130.14,130.74,130.13,130.74,2200.0,130.0974,130.6972,130.0874,130.6972,2200.0
2016-09-13 09:40:00,130.69,131.0,129.84,130.32,6459.0,130.6472,130.9571,129.7975,130.2774,6459.0
2016-09-13 09:45:00,130.3,130.61,130.0,130.5,11548.0,130.2574,130.5673,129.9575,130.4573,11548.0
2016-09-13 09:50:00,130.61,130.61,130.19,130.42,2641.0,130.5673,130.5673,130.1474,130.3773,2641.0
2016-09-13 09:55:00,130.35,130.38,130.35,130.38,200.0,130.3073,130.3373,130.3073,130.3373,200.0
2016-09-13 10:00:00,130.38,130.48,130.0,130.15,4405.0,130.3373,130.4373,129.9575,130.1074,4405.0
2016-09-13 10:05:00,130.27,130.38,130.1,130.24,7302.0,130.2274,130.3373,130.0574,130.1974,7302.0
2016-09-13 10:10:00,130.25,130.25,130.25,130.25,403.0,130.2074,130.2074,130.2074,130.2074,403.0
2016-09-13 10:15:00,130.28,130.34,130.2,130.3,3300.0,130.2374,130.2973,130.1574,130.2574,3300.0
2016-09-13 10:20:00,130.22,130.3,130.21,130.3,300.0,130.1774,130.2574,130.1674,130.2574,300.0
2016-09-13 10:25:00,130.21,130.47,130.21,130.47,6579.0,130.1674,130.4273,130.1674,130.4273,6579.0
2016-09-13 10:30:00,130.06,130.07,129.63,129.8,1929.0,130.0174,130.0274,129.5876,129.7575,1929.0
2016-09-13 10:35:00,129.74,129.86,129.24,129.28,1203.0,129.6975,129.8175,129.1977,129.2377,1203.0
2016-09-13 10:40:00,129.28,129.34,129.01,129.02,1600.0,129.2377,129.2977,128.9678,128.9778,1600.0
2016-09-13 10:45:00,129.01,129.02,128.91,128.91,1040.0,128.9678,128.9778,128.8678,128.8678,1040.0
2016-09-13 10:50:00,128.9,128.9,128.68,128.69,400.0,128.8578,128.8578,128.6379,128.6479,400.0
2016-09-13 10:55:00,128.6,128.65,128.36,128.36,4284.0,128.5579,128.6079,128.318,128.318,4284.0
2016-09-13 11:00:00,128.45,128.46,128.32,128.33,700.0,128.408,128.418,128.278,128.288,700.0
2016-09-13 11:05:00,128.22,128.56,128.22,128.35,2300.0,128.178,128.5179,128.178,128.308,2300.0
2016-09-13 11:10:00,128.43,128.45,128.43,128.45,300.0,128.388,128.408,128.388,128.408,300.0
2016-09-13 11:15:00,128.47,128.47,128.14,128.35,400.0,128.428,128.428,128.0981,128.308,400.0
2016-09-13 11:20:00,128.35,128.35,128.35,128.35,0.0,128.308,128.308,128.308,128.308,0.0
2016-09-13 11:25:00,128.27,128.32,128.1,128.19,3900.0,128.228,128.278,128.0581,128.148,3900.0
2016-09-13 11:30:00,128.19,128.34,128.07,128.14,2760.0,128.148,128.298,128.0281,128.0981,2760.0
2016-09-13 11:35:00,128.1,128.21,128.1,128.12,1000.0,128.0581,128.168,128.0581,128.0781,1000.0
2016-09-13 11:40:00,128.28,128.61,128.28,128.37,3400.0,128.238,128.5679,128.238,128.328,3400.0
2016-09-13 11:45:00,128.37,128.42,128.15,128.37,4100.0,128.328,128.378,128.1081,128.328,4100.0
2016-09-13 11:50:00,128.21,128.36,128.0,128.18,1963.0,128.168,128.318,127.9581,128.1381,1963.0
2016-09-13 11:55:00,128.21,128.32,128.2,128.28,600.0,128.168,128.278,128.158,128.238,600.0
2016-09-13 12:00:00,128.38,128.38,128.04,128.04,1600.0,128.338,128.338,127.9981,127.9981,1600.0
2016-09-13 12:05:00,128.04,128.2,128.04,128.18,800.0,127.9981,128.158,127.9981,128.1381,800.0
2016-09-13 12:10:00,128.19,128.59,128.19,128.53,1258.0,128.148,128.5479,128.148,128.4879,1258.0
2016-09-13 12:15:00,128.47,128.62,128.42,128.62,1500.0,128.428,128.5779,128.378,128.5779,1500.0
2016-09-13 12:20:00,128.6,128.6,128.46,128.46,700.0,128.5579,128.5579,128.418,128.418,700.0
2016-09-13 12:25:00,128.43,128.54,128.25,128.54,6309.0,128.388,128.4979,128.208,128.4979,6309.0
2016-09-13 12:30:00,128.56,128.71,128.5,128.5,8179.0,128.5179,128.6679,128.4579,128.4579,8179.0
2016-09-13 12:35:00,128.5,128.5,128.34,128.45,6301.0,128.4579,128.4579,128.298,128.408,6301.0
2016-09-13 12:40:00,128.48,128.53,128.43,128.46,4200.0,128.438,128.4879,128.388,128.418,4200.0
2016-09-13 12:45:00,128.48,128.48,128.23,128.37,7700.0,128.438,128.438,128.188,128.328,7700.0
2016-09-13 12:50:00,128.37,128.37,127.95,127.95,6048.0,128.328,128.328,127.9081,127.9081,6048.0
2016-09-13 12:55:00,127.95,127.97,127.65,127.97,700.0,127.9081,127.9281,127.6082,127.9281,700.0
2016-09-13 13:00:00,127.84,127.84,127.68,127.68,435.0,127.7982,127.7982,127.6382,127.6382,435.0
2016-09-13 13:05:00,127.7,127.98,127.67,127.96,1799.0,127.6582,127.9381,127.6282,127.9181,1799.0
2016-09-13 13:10:00,127.96,128.23,127.84,128.23,1000.0,127.9181,128.188,127.7982,128.188,1000.0
2016-09-13 13:15:00,128.23,128.44,128.23,128.41,1847.0,128.188,128.398,128.188,128.368,1847.0
2016-09-13 13:20:00,128.41,128.41,128.27,128.27,500.0,128.368,128.368,128.228,128.228,500.0
2016-09-13 13:25:00,128.19,128.52,128.19,128.52,700.0,128.148,128.4779,128.148,128.4779,700.0
2016-09-13 13:30:00,128.52,128.65,128.52,128.53,1100.0,128.4779,128.6079,128.4779,128.4879,1100.0
2016-09-13 13:35:00,128.61,128.62,128.51,128.61,800.0,128.5679,128.5779,128.4679,128.5679,800.0
2016-09-13 13:40:00,128.6,128.63,128.38,128.38,600.0,128.5579,128.5879,128.338,128.338,600.0
2016-09-13 13:45:00,128.41,128.49,128.32,128.41,2500.0,128.368,128.448,128.278,128.368,2500.0
2016-09-13 13:50:00,128.41,128.46,128.16,128.16,21200.0,128.368,128.418,128.1181,128.1181,21200.0
2016-09-13 13:55:00,128.13,128.34,128.12,128.12,4040.0,128.0881,128.298,128.0781,128.0781,4040.0
2016-09-13 14:00:00,128.01,128.13,128.01,128.07,747.0,127.9681,128.0881,127.9681,128.0281,747.0
2016-09-13 14:05:00,127.98,128.08,127.92,128.05,6411.0,127.9381,128.0381,127.8781,128.0081,6411.0
2016-09-13 14:10:00,128.1,128.2,127.96,128.0,5001.0,128.0581,128.158,127.9181,127.9581,5001.0
2016-09-13 14:15:00,128.0,128.0,127.83,127.94,1300.0,127.9581,127.9581,127.7882,127.8981,1300.0
2016-09-13 14:20:00,127.87,127.87,127.83,127.83,400.0,127.8282,127.8282,127.7882,127.7882,400.0
2016-09-13 14:25:00,127.89,127.89,127.5,127.75,2500.0,127.8481,127.8481,127.4583,127.7082,2500.0
2016-09-13 14:30:00,127.6,127.77,127.52,127.56,4900.0,127.5582,127.7282,127.4783,127.5183,4900.0
2016-09-13 14:35:00,127.76,127.79,127.64,127.76,4452.0,127.7182,127.7482,127.5982,127.7182,4452.0
2016-09-13 14:40:00,127.7,127.9,127.67,127.9,1670.0,127.6582,127.8581,127.6282,127.8581,1670.0
2016-09-13 14:45:00,127.95,128.01,127.82,127.82,7717.0,127.9081,127.9681,127.7782,127.7782,7717.0
2016-09-13 14:50:00,127.91,127.93,127.66,127.67,2800.0,127.8681,127.8881,127.6182,127.6282,2800.0
2016-09-13 14:55:00,127.75,127.81,127.61,127.61,7297.0,127.7082,127.7682,127.5682,127.5682,7297.0
2016-09-13 15:00:00,127.66,127.85,127.66,127.78,3172.0,127.6182,127.8082,127.6182,127.7382,3172.0
2016-09-13 15:05:00,127.85,127.85,127.76,127.82,1041.0,127.8082,127.8082,127.7182,127.7782,1041.0
2016-09-13 15:10:00,127.77,127.78,127.67,127.68,1809.0,127.7282,127.7382,127.6282,127.6382,1809.0
2016-09-13 15:15:00,127.77,127.93,127.76,127.8,2305.0,127.7282,127.8881,127.7182,127.7582,2305.0
2016-09-13 15:20:00,127.85,127.9,127.75,127.75,3200.0,127.8082,127.8581,127.7082,127.7082,3200.0
2016-09-13 15:25:00,127.75,127.84,127.66,127.84,3800.0,127.7082,127.7982,127.6182,127.7982,3800.0
2016-09-13 15:30:00,127.86,127.89,127.69,127.72,6172.0,127.8182,127.8481,127.6482,127.6782,6172.0
2016-09-13 15:35:00,127.73,127.84,127.69,127.79,2300.0,127.6882,127.7982,127.6482,127.7482,2300.0
2016-09-13 15:40:00,127.74,127.74,127.31,127.41,3178.0,127.6982,127.6982,127.2683,127.3683,3178.0
2016-09-13 15:45:00,127.33,127.47,127.29,127.44,4305.0,127.2883,127.4283,127.2483,127.3983,4305.0
2016-09-13 15:50:00,127.62,127.8,127.61,127.77,3825.0,127.5782,127.7582,127.5682,127.7282,3825.0
2016-09-13 15:55:00,127.77,127.83,127.3,127.48,9469.0,127.7282,127.7882,127.2583,127.4383,9469.0
2016-09-14 09:30:00,127.23,128.84,127.23,128.84,8964.0,127.1884,128.7978,127.1884,128.7978,8964.0
2016-09-14 09:35:00,128.84,128.84,127.9,127.9,300.0,128.7978,128.7978,127.8581,127.8581,300.0
2016-09-14 09:40:00,127.92,128.92,127.92,128.92,8100.0,127.8781,128.8778,127.8781,128.8778,8100.0
2016-09-14 09:45:00,129.19,129.34,128.86,129.34,1072.0,129.1477,129.2977,128.8178,129.2977,1072.0
2016-09-14 09:50:00,129.27,129.27,128.91,128.92,1100.0,129.2277,129.2277,128.8678,128.8778,1100.0
2016-09-14 09:55:00,128.44,129.03,128.44,129.03,477.0,128.398,128.9878,128.398,128.9878,477.0
2016-09-14 10:00:00,129.02,129.02,128.92,128.92,1300.0,128.9778,128.9778,128.8778,128.8778,1300.0
2016-09-14 10:05:00,128.99,128.99,128.99,128.99,200.0,128.9478,128.9478,128.9478,128.9478,200.0
2016-09-14 10:10:00,128.99,129.03,128.81,129.03,600.0,128.9478,128.9878,128.7678,128.9878,600.0
2016-09-14 10:15:00,129.03,129.03,129.03,129.03,0.0,128.9878,128.9878,128.9878,128.9878,0.0
2016-09-14 10:20:00,129.16,129.45,129.16,129.38,1360.0,129.1177,129.4076,129.1177,129.3377,1360.0
2016-09-14 10:25:00,129.38,129.38,129.15,129.15,700.0,129.3377,129.3377,129.1077,129.1077,700.0
2016-09-14 10:30:00,129.17,129.24,128.78,128.99,2200.0,129.1277,129.1977,128.7379,128.9478,2200.0
2016-09-14 10:35:00,128.99,129.12,128.9,128.9,1366.0,128.9478,129.0777,128.8578,128.8578,1366.0
2016-09-14 10:40:00,128.81,128.97,128.66,128.66,2065.0,128.7678,128.9278,128.6179,128.6179,2065.0
2016-09-14 10:45:00,128.69,128.69,128.64,128.64,300.0,128.6479,128.6479,128.5979,128.5979,300.0
2016-09-14 10:50:00,128.61,128.61,128.61,128.61,100.0,128.5679,128.5679,128.5679,128.5679,100.0
2016-09-14 10:55:00,128.44,128.44,128.36,128.36,500.0,128.398,128.398,128.318,128.318,500.0
2016-09-14 11:00:00,128.46,128.83,128.45,128.65,8757.0,128.418,128.7878,128.408,128.6079,8757.0
2016-09-14 11:05:00,128.67,128.91,128.65,128.91,800.0,128.6279,128.8678,128.6079,128.8678,800.0
2016-09-14 11:10:00,128.86,128.89,128.52,128.89,1000.0,128.8178,128.8478,128.4779,128.8478,1000.0
2016-09-14 11:15:00,128.91,128.99,128.91,128.95,300.0,128.8678,128.9478,128.8678,128.9078,300.0
2016-09-14 11:20:00,129.11,129.32,129.11,129.21,400.0,129.0677,129.2777,129.0677,129.1677,400.0
2016-09-14 11:25:00,129.3,129.49,129.18,129.29,2900.0,129.2577,129.4476,129.1377,129.2477,2900.0
2016-09-14 11:30:00,129.29,129.29,129.2,129.2,1800.0,129.2477,129.2477,129.1577,129.1577,1800.0
2016-09-14 11:35:00,129.27,129.47,129.27,129.28,1597.0,129.2277,129.4276,129.2277,129.2377,1597.0
2016-09-14 11:40:00,129.28,129.3,129.06,129.06,500.0,129.2377,129.2577,129.0178,129.0178,500.0
2016-09-14 11:45:00,129.14,129.32,129.0,129.0,3000.0,129.0977,129.2777,128.9578,128.9578,3000.0
2016-09-14 11:50:00,128.97,128.98,128.97,128.97,200.0,128.9278,128.9378,128.9278,128.9278,200.0
2016-09-14 11:55:00,129.16,129.16,128.89,129.08,800.0,129.1177,129.1177,128.8478,129.0378,800.0
2016-09-14 12:00:00,128.94,129.14,128.93,129.04,600.0,128.8978,129.0977,128.8878,128.9978,600.0
2016-09-14 12:05:00,129.16,129.32,128.94,129.24,18301.0,129.1177,129.2777,128.8978,129.1977,18301.0
2016-09-14 12:10:00,129.34,129.43,129.25,129.27,6863.0,129.2977,129.3876,129.2077,129.2277,6863.0
2016-09-14 12:15:00,129.3,129.54,129.3,129.53,4678.0,129.2577,129.4976,129.2577,129.4876,4678.0
2016-09-14 12:20:00,129.55,129.56,129.5,129.5,400.0,129.5076,129.5176,129.4576,129.4576,400.0
2016-09-14 12:25:00,129.46,129.66,129.37,129.45,8100.0,129.4176,129.6176,129.3277,129.4076,8100.0
2016-09-14 12:30:00,129.49,129.51,129.25,129.27,8000.0,129.4476,129.4676,129.2077,129.2277,8000.0
2016-09-14 12:35:00,129.28,129.48,129.15,129.35,5091.0,129.2377,129.4376,129.1077,129.3077,5091.0
2016-09-14 12:40:00,129.29,129.29,129.12,129.2,5500.0,129.2477,129.2477,129.0777,129.1577,5500.0
2016-09-14 12:45:00,129.2,129.23,128.87,128.87,7700.0,129.1577,129.1877,128.8278,128.8278,7700.0
2016-09-14 12:50:00,128.99,129.24,128.99,129.19,8947.0,128.9478,129.1977,128.9478,129.1477,8947.0
2016-09-14 12:55:00,129.16,129.19,128.9,128.95,8850.0,129.1177,129.1477,128.8578,128.9078,8850.0
2016-09-14 13:00:00,128.94,128.95,128.61,128.68,7811.0,128.8978,128.9078,128.5679,128.6379,7811.0
2016-09-14 13:05:00,128.76,128.78,128.51,128.66,1703.0,128.7179,128.7379,128.4679,128.6179,1703.0
2016-09-14 13:10:00,128.85,128.85,128.48,128.57,12687.0,128.8078,128.8078,128.438,128.5279,12687.0
2016-09-14 13:15:00,128.76,128.95,128.48,128.79,8303.0,128.7179,128.9078,128.438,128.7479,8303.0
2016-09-14 13:20:00,128.65,128.8,128.54,128.8,2300.0,128.6079,128.7578,128.4979,128.7578,2300.0
2016-09-14 13:25:00,128.81,129.05,128.8,128.9,4497.0,128.7678,129.0078,128.7578,128.8578,4497.0
2016-09-14 13:30:00,128.98,128.99,128.91,128.95,2800.0,128.9378,128.9478,128.8678,128.9078,2800.0
2016-09-14 13:35:00,128.9,128.98,128.62,128.64,4047.0,128.8578,128.9378,128.5779,128.5979,4047.0
2016-09-14 13:40:00,128.59,128.64,128.58,128.64,500.0,128.5479,128.5979,128.5379,128.5979,500.0
2016-09-14 13:45:00,128.49,128.49,128.21,128.45,600.0,128.448,128.448,128.168,128.408,600.0
2016-09-14 13:50:00,128.43,128.69,128.43,128.69,3000.0,128.388,128.6479,128.388,128.6479,3000.0
2016-09-14 13:55:00,128.55,128.56,128.48,128.48,1300.0,128.5079,128.5179,128.438,128.438,1300.0
2016-09-14 14:00:00,128.32,128.42,128.29,128.34,3790.0,128.278,128.378,128.248,128.298,3790.0
2016-09-14 14:05:00,128.41,128.59,128.0,128.28,6100.0,128.368,128.5479,127.9581,128.238,6100.0
2016-09-14 14:10:00,128.09,128.18,127.7,127.92,6900.0,128.0481,128.1381,127.6582,127.8781,6900.0
2016-09-14 14:15:00,127.83,128.39,127.82,128.24,6907.0,127.7882,128.348,127.7782,128.198,6907.0
2016-09-14 14:20:00,128.56,128.57,128.56,128.57,500.0,128.5179,128.5279,128.5179,128.5279,500.0
2016-09-14 14:25:00,128.55,128.55,128.39,128.39,402.0,128.5079,128.5079,128.348,128.348,402.0
2016-09-14 14:30:00,128.36,128.36,128.36,128.36,500.0,128.318,128.318,128.318,128.318,500.0
2016-09-14 14:35:00,128.38,128.53,128.38,128.46,800.0,128.338,128.4879,128.338,128.418,800.0
2016-09-14 14:40:00,128.39,128.55,128.34,128.55,900.0,128.348,128.5079,128.298,128.5079,900.0
2016-09-14 14:45:00,128.56,128.62,128.46,128.61,5000.0,128.5179,128.5779,128.418,128.5679,5000.0
2016-09-14 14:50:00,128.67,128.71,128.52,128.53,1300.0,128.6279,128.6679,128.4779,128.4879,1300.0
2016-09-14 14:55:00,128.51,128.61,128.4,128.49,1925.0,128.4679,128.5679,128.358,128.448,1925.0
2016-09-14 15:00:00,128.5,128.55,128.32,128.33,500.0,128.4579,128.5079,128.278,128.288,500.0
2016-09-14 15:05:00,128.37,128.38,128.31,128.38,800.0,128.328,128.338,128.268,128.338,800.0
2016-09-14 15:10:00,128.32,128.36,128.14,128.33,1400.0,128.278,128.318,128.0981,128.288,1400.0
2016-09-14 15:15:00,128.37,128.37,128.09,128.09,1012.0,128.328,128.328,128.0481,128.0481,1012.0
2016-09-14 15:20:00,128.1,128.31,128.1,128.18,15800.0,128.0581,128.268,128.0581,128.1381,15800.0
2016-09-14 15:25:00,128.29,128.39,128.18,128.39,19900.0,128.248,128.348,128.1381,128.348,19900.0
2016-09-14 15:30:00,128.32,128.32,128.07,128.28,3697.0,128.278,128.278,128.0281,128.238,3697.0
2016-09-14 15:35:00,128.42,128.5,128.19,128.27,900.0,128.378,128.4579,128.148,128.228,900.0
2016-09-14 15:40:00,128.27,128.33,128.19,128.28,1313.0,128.228,128.288,128.148,128.238,1313.0
2016-09-14 15:45:00,128.29,128.4,128.29,128.32,4251.0,128.248,128.358,128.248,128.278,4251.0
2016-09-14 15:50:00,128.29,128.29,128.16,128.23,1827.0,128.248,128.248,128.1181,128.188,1827.0
2016-09-14 15:55:00,128.23,128.25,128.05,128.17,11168.0,128.188,128.208,128.0081,128.1281,11168.0
2016-09-15 09:30:00,128.35,128.9,128.35,128.66,10755.0,128.308,128.8578,128.308,128.6179,10755.0
2016-09-15 09:35:00,128.41,129.51,128.41,129.51,1800.0,128.368,129.4676,128.368,129.4676,1800.0
2016-09-15 09:40:00,129.96,129.96,129.93,129.93,300.0,129.9175,129.9175,129.8875,129.8875,300.0
2016-09-15 09:45:00,129.88,129.88,129.7,129.7,1000.0,129.8375,129.8375,129.6576,129.6576,1000.0
2016-09-15 09:50:00,129.8,130.13,129.58,129.99,2375.0,129.7575,130.0874,129.5376,129.9475,2375.0
2016-09-15 09:55:00,129.98,130.4,129.98,130.19,1783.0,129.9375,130.3573,129.9375,130.1474,1783.0
2016-09-15 10:00:00,130.37,130.4,130.01,130.07,3598.0,130.3273,130.3573,129.9675,130.0274,3598.0
2016-09-15 10:05:00,130.35,130.37,130.1,130.11,2537.0,130.3073,130.3273,130.0574,130.0674,2537.0
2016-09-15 10:10:00,130.19,130.57,130.11,130.57,6292.0,130.1474,130.5273,130.0674,130.5273,6292.0
2016-09-15 10:15:00,130.56,130.76,130.4,130.4,6066.0,130.5173,130.7172,130.3573,130.3573,6066.0
2016-09-15 10:20:00,130.42,130.54,130.42,130.54,300.0,130.3773,130.4973,130.3773,130.4973,300.0
2016-09-15 10:25:00,130.37,130.37,130.17,130.17,500.0,130.3273,130.3273,130.1274,130.1274,500.0
2016-09-15 10:30:00,130.19,130.27,130.11,130.2,1300.0,130.1474,130.2274,130.0674,130.1574,1300.0
2016-09-15 10:35:00,130.19,130.29,130.19,130.19,1200.0,130.1474,130.2474,130.1474,130.1474,1200.0
2016-09-15 10:40:00,130.39,130.46,130.12,130.2,2100.0,130.3473,130.4173,130.0774,130.1574,2100.0
2016-09-15 10:45:00,130.38,130.45,130.33,130.45,400.0,130.3373,130.4073,130.2873,130.4073,400.0
2016-09-15 10:50:00,130.48,130.83,130.38,130.58,6892.0,130.4373,130.7872,130.3373,130.5373,6892.0
2016-09-15 10:55:00,130.58,130.58,130.58,130.58,0.0,130.5373,130.5373,130.5373,130.5373,0.0
2016-09-15 11:00:00,130.89,131.2,130.86,131.2,3100.0,130.8472,131.1571,130.8172,131.1571,3100.0
2016-09-15 11:05:00,131.2,131.2,131.2,131.2,0.0,131.1571,131.1571,131.1571,131.1571,0.0
2016-09-15 11:10:00,131.26,131.33,131.16,131.24,1300.0,131.217,131.287,131.1171,131.1971,1300.0
2016-09-15 11:15:00,131.3,131.42,131.23,131.34,3149.0,131.257,131.377,131.1871,131.297,3149.0
2016-09-15 11:20:00,131.35,131.36,131.24,131.36,3100.0,131.307,131.317,131.1971,131.317,3100.0
2016-09-15 11:25:00,131.37,131.56,131.34,131.46,700.0,131.327,131.5169,131.297,131.417,700.0
2016-09-15 11:30:00,131.6,131.6,131.34,131.5,3800.0,131.5569,131.5569,131.297,131.457,3800.0
2016-09-15 11:35:00,131.55,131.55,131.36,131.36,400.0,131.5069,131.5069,131.317,131.317,400.0
2016-09-15 11:40:00,131.37,131.37,131.2,131.21,900.0,131.327,131.327,131.1571,131.1671,900.0
2016-09-15 11:45:00,131.24,131.29,131.2,131.2,700.0,131.1971,131.247,131.1571,131.1571,700.0
2016-09-15 11:50:00,131.16,131.23,131.16,131.22,1100.0,131.1171,131.1871,131.1171,131.1771,1100.0
2016-09-15 11:55:00,131.28,131.28,131.04,131.04,1515.0,131.237,131.237,130.9971,130.9971,1515.0
2016-09-15 12:00:00,130.93,130.93,130.62,130.62,1600.0,130.8872,130.8872,130.5773,130.5773,1600.0
2016-09-15 12:05:00,130.79,130.86,130.79,130.81,300.0,130.7472,130.8172,130.7472,130.7672,300.0
2016-09-15 12:10:00,130.81,130.81,130.81,130.81,0.0,130.7672,130.7672,130.7672,130.7672,0.0
2016-09-15 12:15:00,130.79,130.79,130.74,130.74,400.0,130.7472,130.7472,130.6972,130.6972,400.0
2016-09-15 12:20:00,130.79,130.85,130.76,130.76,700.0,130.7472,130.8072,130.7172,130.7172,700.0
2016-09-15 12:25:00,130.73,130.73,130.73,130.73,600.0,130.6872,130.6872,130.6872,130.6872,600.0
2016-09-15 12:30:00,130.73,130.84,130.71,130.8,1500.0,130.6872,130.7972,130.6672,130.7572,1500.0
2016-09-15 12:35:00,130.81,130.86,130.63,130.78,4811.0,130.7672,130.8172,130.5873,130.7372,4811.0
2016-09-15 12:40:00,130.88,130.88,130.8,130.83,700.0,130.8372,130.8372,130.7572,130.7872,700.0
2016-09-15 12:45:00,130.94,130.98,130.84,130.84,1900.0,130.8971,130.9371,130.7972,130.7972,1900.0
2016-09-15 12:50:00,130.84,130.84,130.84,130.84,400.0,130.7972,130.7972,130.7972,130.7972,400.0
2016-09-15 12:55:00,131.09,131.09,130.95,130.95,400.0,131.0471,131.0471,130.9071,130.9071,400.0
2016-09-15 13:00:00,130.95,131.15,130.9,131.15,500.0,130.9071,131.1071,130.8572,131.1071,500.0
2016-09-15 13:05:00,131.04,131.04,130.94,130.94,600.0,130.9971,130.9971,130.8971,130.8971,600.0
2016-09-15 13:10:00,130.91,131.03,130.91,130.94,800.0,130.8672,130.9871,130.8672,130.8971,800.0
2016-09-15 13:15:00,131.0,131.02,130.99,131.02,500.0,130.9571,130.9771,130.9471,130.9771,500.0
2016-09-15 13:20:00,131.02,131.02,131.02,131.02,0.0,130.9771,130.9771,130.9771,130.9771,0.0
2016-09-15 13:25:00,131.04,131.21,131.04,131.08,1640.0,130.9971,131.1671,130.9971,131.0371,1640.0
2016-09-15 13:30:00,131.07,131.14,131.03,131.13,1300.0,131.0271,131.0971,130.9871,131.0871,1300.0
2016-09-15 13:35:00,131.07,131.12,131.07,131.12,400.0,131.0271,131.0771,131.0271,131.0771,400.0
2016-09-15 13:40:00,131.17,131.17,130.96,130.96,1600.0,131.1271,131.1271,130.9171,130.9171,1600.0
2016-09-15 13:45:00,131.05,131.48,130.97,131.25,4222.0,131.0071,131.437,130.9271,131.207,4222.0
2016-09-15 13:50:00,131.17,131.18,131.06,131.16,1000.0,131.1271,131.1371,131.0171,131.1171,1000.0
2016-09-15 13:55:00,131.27,131.44,131.26,131.38,800.0,131.227,131.397,131.217,131.337,800.0
2016-09-15 14:00:00,131.42,131.42,131.31,131.32,700.0,131.377,131.377,131.267,131.277,700.0
2016-09-15 14:05:00,131.36,131.45,131.2,131.2,4274.0,131.317,131.407,131.1571,131.1571,4274.0
2016-09-15 14:10:00,131.25,131.31,131.13,131.13,1100.0,131.207,131.267,131.0871,131.0871,1100.0
2016-09-15 14:15:00,131.32,131.55,131.26,131.42,2200.0,131.277,131.5069,131.217,131.377,2200.0
2016-09-15 14:20:00,131.45,131.45,131.41,131.41,300.0,131.407,131.407,131.367,131.367,300.0
2016-09-15 14:25:00,131.49,131.49,131.41,131.41,500.0,131.447,131.447,131.367,131.367,500.0
2016-09-15 14:30:00,131.43,131.45,131.29,131.29,700.0,131.387,131.407,131.247,131.247,700.0
2016-09-15 14:35:00,131.35,131.47,131.13,131.15,2100.0,131.307,131.427,131.0871,131.1071,2100.0
2016-09-15 14:40:00,131.13,131.14,131.13,131.14,500.0,131.0871,131.0971,131.0871,131.0971,500.0
2016-09-15 14:45:00,131.15,131.24,131.15,131.19,1300.0,131.1071,131.1971,131.1071,131.1471,1300.0
2016-09-15 14:50:00,131.15,131.18,131.11,131.18,1400.0,131.1071,131.1371,131.0671,131.1371,1400.0
2016-09-15 14:55:00,131.12,131.24,131.12,131.13,1859.0,131.0771,131.1971,131.0771,131.0871,1859.0
2016-09-15 15:00:00,131.13,131.3,131.13,131.29,2700.0,131.0871,131.257,131.0871,131.247,2700.0
2016-09-15 15:05:00,131.34,131.34,131.11,131.17,1600.0,131.297,131.297,131.0671,131.1271,1600.0
2016-09-15 15:10:00,131.12,131.23,131.07,131.23,800.0,131.0771,131.1871,131.0271,131.1871,800.0
2016-09-15 15:15:00,131.16,131.16,130.96,130.96,1300.0,131.1171,131.1171,130.9171,130.9171,1300.0
2016-09-15 15:20:00,130.91,130.91,130.87,130.87,600.0,130.8672,130.8672,130.8272,130.8272,600.0
2016-09-15 15:25:00,130.88,130.9,130.77,130.81,1200.0,130.8372,130.8572,130.7272,130.7672,1200.0
2016-09-15 15:30:00,130.91,130.93,130.78,130.78,3480.0,130.8672,130.8872,130.7372,130.7372,3480.0
2016-09-15 15:35:00,130.78,131.02,130.78,130.89,5900.0,130.7372,130.9771,130.7372,130.8472,5900.0
2016-09-15 15:40:00,130.91,131.02,130.86,131.0,3800.0,130.8672,130.9771,130.8172,130.9571,3800.0
2016-09-15 15:45:00,131.0,131.22,130.96,131.17,9691.0,130.9571,131.1771,130.9171,131.1271,9691.0
2016-09-15 15:50:00,131.11,131.18,131.02,131.09,12800.0,131.0671,131.1371,130.9771,131.0471,12800.0
2016-09-15 15:55:00,131.1,131.39,131.05,131.37,23777.0,131.0571,131.347,131.0071,131.327,23777.0
2016-09-16 09:30:00,131.0,131.43,130.52,131.25,67858.0,130.9571,131.387,130.4773,131.207,67858.0
2016-09-16 09:35:00,131.07,131.07,131.03,131.03,300.0,131.0271,131.0271,130.9871,130.9871,300.0
2016-09-16 09:40:00,130.99,131.17,130.97,131.17,600.0,130.9471,131.1271,130.9271,131.1271,600.0
2016-09-16 09:45:00,131.17,131.32,130.97,131.3,2486.0,131.1271,131.277,130.9271,131.257,2486.0
2016-09-16 09:50:00,131.03,131.03,130.62,130.62,900.0,130.9871,130.9871,130.5773,130.5773,900.0
2016-09-16 09:55:00,130.62,130.62,130.61,130.62,400.0,130.5773,130.5773,130.5673,130.5773,400.0
2016-09-16 10:00:00,130.57,130.57,129.93,129.93,800.0,130.5273,130.5273,129.8875,129.8875,800.0
2016-09-16 10:05:00,129.94,130.24,129.74,129.85,2735.0,129.8975,130.1974,129.6975,129.8075,2735.0
2016-09-16 10:10:00,129.85,129.85,129.85,129.85,0.0,129.8075,129.8075,129.8075,129.8075,0.0
2016-09-16 10:15:00,130.15,130.55,130.15,130.47,1268.0,130.1074,130.5073,130.1074,130.4273,1268.0
2016-09-16 10:20:00,130.78,130.94,130.46,130.46,900.0,130.7372,130.8971,130.4173,130.4173,900.0
2016-09-16 10:25:00,130.5,130.5,130.21,130.44,5800.0,130.4573,130.4573,130.1674,130.3973,5800.0
2016-09-16 10:30:00,130.43,130.72,130.43,130.69,2000.0,130.3873,130.6772,130.3873,130.6472,2000.0
2016-09-16 10:35:00,131.0,131.16,131.0,131.03,2200.0,130.9571,131.1171,130.9571,130.9871,2200.0
2016-09-16 10:40:00,131.07,131.07,130.76,130.81,1300.0,131.0271,131.0271,130.7172,130.7672,1300.0
2016-09-16 10:45:00,130.83,130.96,130.43,130.43,925.0,130.7872,130.9171,130.3873,130.3873,925.0
2016-09-16 10:50:00,130.44,130.49,130.3,130.3,300.0,130.3973,130.4473,130.2574,130.2574,300.0
2016-09-16 10:55:00,130.36,130.36,129.98,130.13,1900.0,130.3173,130.3173,129.9375,130.0874,1900.0
2016-09-16 11:00:00,130.12,130.23,129.97,129.97,700.0,130.0774,130.1874,129.9275,129.9275,700.0
2016-09-16 11:05:00,130.09,130.11,130.08,130.08,300.0,130.0474,130.0674,130.0374,130.0374,300.0
2016-09-16 11:10:00,130.1,130.44,130.1,130.34,6297.0,130.0574,130.3973,130.0574,130.2973,6297.0
2016-09-16 11:15:00,130.35,130.38,130.22,130.22,1000.0,130.3073,130.3373,130.1774,130.1774,1000.0
2016-09-16 11:20:00,130.21,130.56,130.2,130.56,800.0,130.1674,130.5173,130.1574,130.5173,800.0
2016-09-16 11:25:00,130.5,130.68,130.41,130.67,600.0,130.4573,130.6372,130.3673,130.6272,600.0
2016-09-16 11:30:00,130.51,130.68,130.5,130.68,3684.0,130.4673,130.6372,130.4573,130.6372,3684.0
2016-09-16 11:35:00,130.61,130.83,130.61,130.72,1200.0,130.5673,130.7872,130.5673,130.6772,1200.0
2016-09-16 11:40:00,130.75,130.75,130.65,130.65,300.0,130.7072,130.7072,130.6072,130.6072,300.0
2016-09-16 11:45:00,130.8,130.92,130.57,130.82,1055.0,130.7572,130.8772,130.5273,130.7772,1055.0
2016-09-16 11:50:00,130.91,130.92,130.53,130.53,2000.0,130.8672,130.8772,130.4873,130.4873,2000.0
2016-09-16 11:55:00,130.66,130.66,130.51,130.51,300.0,130.6172,130.6172,130.4673,130.4673,300.0
2016-09-16 12:00:00,130.53,130.68,130.52,130.57,3400.0,130.4873,130.6372,130.4773,130.5273,3400.0
2016-09-16 12:05:00,130.45,130.56,130.45,130.51,900.0,130.4073,130.5173,130.4073,130.4673,900.0
2016-09-16 12:10:00,130.6,130.6,130.6,130.6,100.0,130.5573,130.5573,130.5573,130.5573,100.0
2016-09-16 12:15:00,130.6,130.6,130.6,130.6,100.0,130.5573,130.5573,130.5573,130.5573,100.0
2016-09-16 12:20:00,130.66,130.66,130.57,130.64,500.0,130.6172,130.6172,130.5273,130.5972,500.0
2016-09-16 12:25:00,130.81,130.81,130.77,130.77,200.0,130.7672,130.7672,130.7272,130.7272,200.0
2016-09-16 12:30:00,130.6,130.6,130.6,130.6,100.0,130.5573,130.5573,130.5573,130.5573,100.0
2016-09-16 12:35:00,130.74,130.74,130.74,130.74,200.0,130.6972,130.6972,130.6972,130.6972,200.0
2016-09-16 12:40:00,130.59,130.59,130.43,130.43,200.0,130.5473,130.5473,130.3873,130.3873,200.0
2016-09-16 12:45:00,130.46,130.51,130.46,130.51,750.0,130.4173,130.4673,130.4173,130.4673,750.0
2016-09-16 12:50:00,130.4,130.4,130.27,130.28,300.0,130.3573,130.3573,130.2274,130.2374,300.0
2016-09-16 12:55:00,130.28,130.28,130.28,130.28,0.0,130.2374,130.2374,130.2374,130.2374,0.0
2016-09-16 13:00:00,130.28,130.36,130.12,130.31,4600.0,130.2374,130.3173,130.0774,130.2674,4600.0
2016-09-16 13:05:00,130.19,130.37,129.86,130.05,4300.0,130.1474,130.3273,129.8175,130.0074,4300.0
2016-09-16 13:10:00,129.97,129.97,129.71,129.75,2972.0,129.9275,129.9275,129.6676,129.7075,2972.0
2016-09-16 13:15:00,129.67,129.85,129.67,129.85,900.0,129.6276,129.8075,129.6276,129.8075,900.0
2016-09-16 13:20:00,129.87,129.87,129.87,129.87,200.0,129.8275,129.8275,129.8275,129.8275,200.0
2016-09-16 13:25:00,129.87,129.87,129.47,129.67,3448.0,129.8275,129.8275,129.4276,129.6276,3448.0
2016-09-16 13:30:00,129.62,129.67,129.5,129.67,2735.0,129.5776,129.6276,129.4576,129.6276,2735.0
2016-09-16 13:35:00,129.63,129.67,129.63,129.66,1082.0,129.5876,129.6276,129.5876,129.6176,1082.0
2016-09-16 13:40:00,129.65,129.65,129.49,129.6,500.0,129.6076,129.6076,129.4476,129.5576,500.0
2016-09-16 13:45:00,129.51,129.53,129.47,129.53,400.0,129.4676,129.4876,129.4276,129.4876,400.0
2016-09-16 13:50:00,129.34,129.42,129.25,129.32,6100.0,129.2977,129.3776,129.2077,129.2777,6100.0
2016-09-16 13:55:00,129.31,129.72,129.31,129.62,1843.0,129.2677,129.6775,129.2677,129.5776,1843.0
2016-09-16 14:00:00,129.51,129.68,129.51,129.54,300.0,129.4676,129.6376,129.4676,129.4976,300.0
2016-09-16 14:05:00,129.69,129.98,129.69,129.82,2000.0,129.6476,129.9375,129.6476,129.7775,2000.0
2016-09-16 14:10:00,129.85,129.88,129.78,129.88,500.0,129.8075,129.8375,129.7375,129.8375,500.0
2016-09-16 14:15:00,129.88,129.97,129.86,129.97,1200.0,129.8375,129.9275,129.8175,129.9275,1200.0
2016-09-16 14:20:00,130.0,130.22,129.95,130.07,1400.0,129.9575,130.1774,129.9075,130.0274,1400.0
2016-09-16 14:25:00,130.26,130.28,130.26,130.28,700.0,130.2174,130.2374,130.2174,130.2374,700.0
2016-09-16 14:30:00,130.28,130.28,130.17,130.17,300.0,130.2374,130.2374,130.1274,130.1274,300.0
2016-09-16 14:35:00,130.2,130.2,130.19,130.19,400.0,130.1574,130.1574,130.1474,130.1474,400.0
2016-09-16 14:40:00,130.18,130.18,129.96,130.09,685.0,130.1374,130.1374,129.9175,130.0474,685.0
2016-09-16 14:45:00,130.02,130.06,130.02,130.05,500.0,129.9774,130.0174,129.9774,130.0074,500.0
2016-09-16 14:50:00,129.97,129.97,129.76,129.76,400.0,129.9275,129.9275,129.7175,129.7175,400.0
2016-09-16 14:55:00,129.86,129.86,129.75,129.75,500.0,129.8175,129.8175,129.7075,129.7075,500.0
2016-09-16 15:00:00,129.77,130.17,129.77,130.07,800.0,129.7275,130.1274,129.7275,130.0274,800.0
2016-09-16 15:05:00,129.99,129.99,129.87,129.88,949.0,129.9475,129.9475,129.8275,129.8375,949.0
2016-09-16 15:10:00,129.89,129.91,129.77,129.77,700.0,129.8475,129.8675,129.7275,129.7275,700.0
2016-09-16 15:15:00,129.76,129.84,129.72,129.72,500.0,129.7175,129.7975,129.6775,129.6775,500.0
2016-09-16 15:20:00,129.73,129.73,129.65,129.65,600.0,129.6875,129.6875,129.6076,129.6076,600.0
2016-09-16 15:25:00,129.69,129.69,129.62,129.62,400.0,129.6476,129.6476,129.5776,129.5776,400.0
2016-09-16 15:30:00,129.66,129.81,129.64,129.64,1600.0,129.6176,129.7675,129.5976,129.5976,1600.0
2016-09-16 15:35:00,129.74,129.75,129.66,129.75,2134.0,129.6975,129.7075,129.6176,129.7075,2134.0
2016-09-16 15:40:00,129.83,129.83,129.62,129.62,1505.0,129.7875,129.7875,129.5776,129.5776,1505.0
2016-09-16 15:45:00,129.62,129.74,129.59,129.67,2139.0,129.5776,129.6975,129.5476,129.6276,2139.0
2016-09-16 15:50:00,129.82,129.83,129.42,129.6,3400.0,129.7775,129.7875,129.3776,129.5576,3400.0
2016-09-16 15:55:00,129.88,129.88,129.4,129.42,9839.0,129.8375,129.8375,129.3577,129.3776,9839.0
2016-09-19 09:30:00,130.58,130.85,130.1,130.85,1497.0,130.5373,130.8072,130.0574,130.8072,1497.0
2016-09-19 09:35:00,130.08,130.62,130.08,130.62,1065.0,130.0374,130.5773,130.0374,130.5773,1065.0
2016-09-19 09:40:00,130.99,131.0,130.99,131.0,1400.0,130.9471,130.9571,130.9471,130.9571,1400.0
2016-09-19 09:45:00,131.0,131.0,130.63,131.0,800.0,130.9571,130.9571,130.5873,130.9571,800.0
2016-09-19 09:50:00,131.0,131.0,130.78,131.0,850.0,130.9571,130.9571,130.7372,130.9571,850.0
2016-09-19 09:55:00,131.44,132.24,131.18,131.31,500.0,131.397,132.1967,131.1371,131.267,500.0
2016-09-19 10:00:00,131.3,131.3,130.7,131.0,3696.0,131.257,131.257,130.6572,130.9571,3696.0
2016-09-19 10:05:00,130.87,130.87,130.79,130.83,1000.0,130.8272,130.8272,130.7472,130.7872,1000.0
2016-09-19 10:10:00,130.72,130.72,130.6,130.69,800.0,130.6772,130.6772,130.5573,130.6472,800.0
2016-09-19 10:15:00,130.7,130.7,130.7,130.7,100.0,130.6572,130.6572,130.6572,130.6572,100.0
2016-09-19 10:20:00,130.75,131.12,130.75,131.11,500.0,130.7072,131.0771,130.7072,131.0671,500.0
2016-09-19 10:25:00,131.26,131.26,131.26,131.26,200.0,131.217,131.217,131.217,131.217,200.0
2016-09-19 10:30:00,131.26,131.26,131.26,131.26,0.0,131.217,131.217,131.217,131.217,0.0
2016-09-19 10:35:00,131.23,131.25,130.63,130.63,1350.0,131.1871,131.207,130.5873,130.5873,1350.0
2016-09-19 10:40:00,130.63,130.63,130.63,130.63,0.0,130.5873,130.5873,130.5873,130.5873,0.0
2016-09-19 10:45:00,130.76,130.76,130.63,130.76,1500.0,130.7172,130.7172,130.5873,130.7172,1500.0
2016-09-19 10:50:00,130.88,130.88,130.8,130.81,200.0,130.8372,130.8372,130.7572,130.7672,200.0
2016-09-19 10:55:00,130.81,130.97,130.8,130.91,500.0,130.7672,130.9271,130.7572,130.8672,500.0
2016-09-19 11:00:00,130.97,130.97,130.97,130.97,100.0,130.9271,130.9271,130.9271,130.9271,100.0
2016-09-19 11:05:00,130.86,130.86,130.62,130.62,2500.0,130.8172,130.8172,130.5773,130.5773,2500.0
2016-09-19 11:10:00,130.62,130.62,130.62,130.62,0.0,130.5773,130.5773,130.5773,130.5773,0.0
2016-09-19 11:15:00,130.77,130.83,130.68,130.69,1162.0,130.7272,130.7872,130.6372,130.6472,1162.0
2016-09-19 11:20:00,130.66,130.66,130.46,130.46,2013.0,130.6172,130.6172,130.4173,130.4173,2013.0
2016-09-19 11:25:00,130.38,130.57,130.38,130.56,600.0,130.3373,130.5273,130.3373,130.5173,600.0
2016-09-19 11:30:00,130.61,130.7,130.59,130.65,900.0,130.5673,130.6572,130.5473,130.6072,900.0
2016-09-19 11:35:00,130.65,130.84,130.57,130.63,4100.0,130.6072,130.7972,130.5273,130.5873,4100.0
2016-09-19 11:40:00,130.46,130.46,130.35,130.35,200.0,130.4173,130.4173,130.3073,130.3073,200.0
2016-09-19 11:45:00,130.6,130.68,130.42,130.68,5453.0,130.5573,130.6372,130.3773,130.6372,5453.0
2016-09-19 11:50:00,130.68,130.98,130.5,130.67,9001.0,130.6372,130.9371,130.4573,130.6272,9001.0
2016-09-19 11:55:00,130.64,130.78,130.5,130.66,6200.0,130.5972,130.7372,130.4573,130.6172,6200.0
2016-09-19 12:00:00,130.55,130.78,130.51,130.78,4102.0,130.5073,130.7372,130.4673,130.7372,4102.0
2016-09-19 12:05:00,130.72,130.74,130.53,130.64,3759.0,130.6772,130.6972,130.4873,130.5972,3759.0
2016-09-19 12:10:00,130.59,130.66,130.29,130.29,2500.0,130.5473,130.6172,130.2474,130.2474,2500.0
2016-09-19 12:15:00,130.19,130.19,130.04,130.04,1500.0,130.1474,130.1474,129.9974,129.9974,1500.0
2016-09-19 12:20:00,130.03,130.04,129.87,129.87,700.0,129.9874,129.9974,129.8275,129.8275,700.0
2016-09-19 12:25:00,130.13,130.14,130.13,130.14,200.0,130.0874,130.0974,130.0874,130.0974,200.0
2016-09-19 12:30:00,130.21,130.33,129.69,129.8,8456.0,130.1674,130.2873,129.6476,129.7575,8456.0
2016-09-19 12:35:00,129.8,129.8,129.8,129.8,0.0,129.7575,129.7575,129.7575,129.7575,0.0
2016-09-19 12:40:00,129.79,129.79,129.79,129.79,200.0,129.7475,129.7475,129.7475,129.7475,200.0
2016-09-19 12:45:00,129.78,129.94,129.78,129.94,200.0,129.7375,129.8975,129.7375,129.8975,200.0
2016-09-19 12:50:00,129.79,129.94,129.77,129.77,2500.0,129.7475,129.8975,129.7275,129.7275,2500.0
2016-09-19 12:55:00,129.75,129.75,129.48,129.48,900.0,129.7075,129.7075,129.4376,129.4376,900.0
2016-09-19 13:00:00,129.48,129.48,129.48,129.48,0.0,129.4376,129.4376,129.4376,129.4376,0.0
2016-09-19 13:05:00,129.48,129.48,129.48,129.48,200.0,129.4376,129.4376,129.4376,129.4376,200.0
2016-09-19 13:10:00,129.75,129.75,129.72,129.72,1500.0,129.7075,129.7075,129.6775,129.6775,1500.0
2016-09-19 13:15:00,129.72,129.84,129.57,129.84,1700.0,129.6775,129.7975,129.5276,129.7975,1700.0
2016-09-19 13:20:00,129.84,129.84,129.84,129.84,0.0,129.7975,129.7975,129.7975,129.7975,0.0
2016-09-19 13:25:00,129.94,129.94,129.75,129.94,300.0,129.8975,129.8975,129.7075,129.8975,300.0
2016-09-19 13:30:00,129.81,130.1,129.46,129.46,2200.0,129.7675,130.0574,129.4176,129.4176,2200.0
2016-09-19 13:35:00,129.45,129.45,129.42,129.42,200.0,129.4076,129.4076,129.3776,129.3776,200.0
2016-09-19 13:40:00,129.53,129.53,129.53,129.53,100.0,129.4876,129.4876,129.4876,129.4876,100.0
2016-09-19 13:45:00,129.53,129.53,129.53,129.53,100.0,129.4876,129.4876,129.4876,129.4876,100.0
2016-09-19 13:50:00,129.69,129.72,129.57,129.72,800.0,129.6476,129.6775,129.5276,129.6775,800.0
2016-09-19 13:55:00,129.75,129.81,129.62,129.62,1900.0,129.7075,129.7675,129.5776,129.5776,1900.0
2016-09-19 14:00:00,129.75,129.85,129.75,129.85,300.0,129.7075,129.8075,129.7075,129.8075,300.0
2016-09-19 14:05:00,129.85,129.85,129.85,129.85,0.0,129.8075,129.8075,129.8075,129.8075,0.0
2016-09-19 14:10:00,129.85,129.85,129.85,129.85,0.0,129.8075,129.8075,129.8075,129.8075,0.0
2016-09-19 14:15:00,130.0,130.16,129.97,129.97,2300.0,129.9575,130.1174,129.9275,129.9275,2300.0
2016-09-19 14:20:00,129.97,129.97,129.85,129.85,900.0,129.9275,129.9275,129.8075,129.8075,900.0
2016-09-19 14:25:00,129.99,129.99,129.83,129.83,900.0,129.9475,129.9475,129.7875,129.7875,900.0
2016-09-19 14:30:00,129.93,130.01,129.78,129.78,1500.0,129.8875,129.9675,129.7375,129.7375,1500.0
2016-09-19 14:35:00,129.74,129.74,129.74,129.74,100.0,129.6975,129.6975,129.6975,129.6975,100.0
2016-09-19 14:40:00,129.81,129.88,129.77,129.87,1500.0,129.7675,129.8375,129.7275,129.8275,1500.0
2016-09-19 14:45:00,129.8,129.8,129.6,129.72,3800.0,129.7575,129.7575,129.5576,129.6775,3800.0
2016-09-19 14:50:00,129.72,129.72,129.6,129.66,2106.0,129.6775,129.6775,129.5576,129.6176,2106.0
2016-09-19 14:55:00,129.72,129.72,129.67,129.72,1500.0,129.6775,129.6775,129.6276,129.6775,1500.0
2016-09-19 15:00:00,129.72,129.82,129.68,129.76,900.0,129.6775,129.7775,129.6376,129.7175,900.0
2016-09-19 15:05:00,129.8,129.84,129.73,129.74,900.0,129.7575,129.7975,129.6875,129.6975,900.0
2016-09-19 15:10:00,129.8,129.81,129.64,129.64,2000.0,129.7575,129.7675,129.5976,129.5976,2000.0
2016-09-19 15:15:00,129.67,129.67,129.57,129.57,797.0,129.6276,129.6276,129.5276,129.5276,797.0
2016-09-19 15:20:00,129.64,129.8,129.64,129.75,950.0,129.5976,129.7575,129.5976,129.7075,950.0
2016-09-19 15:25:00,129.76,129.82,129.71,129.71,1549.0,129.7175,129.7775,129.6676,129.6676,1549.0
2016-09-19 15:30:00,129.75,129.8,129.43,129.43,757.0,129.7075,129.7575,129.3876,129.3876,757.0
2016-09-19 15:35:00,129.72,129.8,129.72,129.72,1200.0,129.6775,129.7575,129.6775,129.6775,1200.0
2016-09-19 15:40:00,129.75,129.85,129.75,129.79,1300.0,129.7075,129.8075,129.7075,129.7475,1300.0
2016-09-19 15:45:00,129.75,129.8,129.69,129.69,1000.0,129.7075,129.7575,129.6476,129.6476,1000.0
2016-09-19 15:50:00,129.69,129.69,129.51,129.6,2000.0,129.6476,129.6476,129.4676,129.5576,2000.0
2016-09-19 15:55:00,129.61,129.66,129.38,129.46,6181.0,129.5676,129.6176,129.3377,129.4176,6181.0
2016-09-20 09:30:00,130.46,130.6,130.46,130.6,1890.0,130.4173,130.5573,130.4173,130.5573,1890.0
2016-09-20 09:35:00,130.22,130.22,130.21,130.22,100.0,130.1774,130.1774,130.1674,130.1774,100.0
2016-09-20 09:40:00,130.19,130.44,130.06,130.06,1935.0,130.1474,130.3973,130.0174,130.0174,1935.0
2016-09-20 09:45:00,130.49,130.49,129.96,129.96,1099.0,130.4473,130.4473,129.9175,129.9175,1099.0
2016-09-20 09:50:00,129.96,129.96,129.96,129.96,0.0,129.9175,129.9175,129.9175,129.9175,0.0
2016-09-20 09:55:00,130.12,130.12,130.08,130.08,699.0,130.0774,130.0774,130.0374,130.0374,699.0
2016-09-20 10:00:00,130.22,130.22,129.66,129.66,1142.0,130.1774,130.1774,129.6176,129.6176,1142.0
2016-09-20 10:05:00,129.66,129.66,129.66,129.66,0.0,129.6176,129.6176,129.6176,129.6176,0.0
2016-09-20 10:10:00,129.64,129.64,129.57,129.57,600.0,129.5976,129.5976,129.5276,129.5276,600.0
2016-09-20 10:15:00,129.57,129.57,129.57,129.57,0.0,129.5276,129.5276,129.5276,129.5276,0.0
2016-09-20 10:20:00,129.6,129.7,129.6,129.7,200.0,129.5576,129.6576,129.5576,129.6576,200.0
2016-09-20 10:25:00,129.7,129.7,129.7,129.7,100.0,129.6576,129.6576,129.6576,129.6576,100.0
2016-09-20 10:30:00,129.72,129.72,129.43,129.43,650.0,129.6775,129.6775,129.3876,129.3876,650.0
2016-09-20 10:35:00,129.43,129.43,129.43,129.43,0.0,129.3876,129.3876,129.3876,129.3876,0.0
2016-09-20 10:40:00,129.43,129.43,129.43,129.43,0.0,129.3876,129.3876,129.3876,129.3876,0.0
2016-09-20 10:45:00,129.42,129.64,129.36,129.64,1900.0,129.3776,129.5976,129.3177,129.5976,1900.0
2016-09-20 10:50:00,129.63,129.63,129.42,129.42,336.0,129.5876,129.5876,129.3776,129.3776,336.0
2016-09-20 10:55:00,129.42,129.42,129.42,129.42,0.0,129.3776,129.3776,129.3776,129.3776,0.0
2016-09-20 11:00:00,129.59,129.79,129.5,129.61,1800.0,129.5476,129.7475,129.4576,129.5676,1800.0
2016-09-20 11:05:00,129.77,129.85,129.72,129.74,1300.0,129.7275,129.8075,129.6775,129.6975,1300.0
2016-09-20 11:10:00,129.91,129.94,129.8,129.8,600.0,129.8675,129.8975,129.7575,129.7575,600.0
2016-09-20 11:15:00,129.72,129.73,129.72,129.72,100.0,129.6775,129.6875,129.6775,129.6775,100.0
2016-09-20 11:20:00,129.71,129.71,129.48,129.48,1100.0,129.6676,129.6676,129.4376,129.4376,1100.0
2016-09-20 11:25:00,129.43,129.43,129.43,129.43,200.0,129.3876,129.3876,129.3876,129.3876,200.0
2016-09-20 11:30:00,129.44,129.44,129.44,129.44,100.0,129.3976,129.3976,129.3976,129.3976,100.0
2016-09-20 11:35:00,129.29,129.29,129.29,129.29,100.0,129.2477,129.2477,129.2477,129.2477,100.0
2016-09-20 11:40:00,129.38,129.41,129.38,129.41,200.0,129.3377,129.3676,129.3377,129.3676,200.0
2016-09-20 11:45:00,129.45,129.45,129.45,129.45,100.0,129.4076,129.4076,129.4076,129.4076,100.0
2016-09-20 11:50:00,129.49,129.5,129.45,129.45,2000.0,129.4476,129.4576,129.4076,129.4076,2000.0
2016-09-20 11:55:00,129.36,129.5,129.22,129.31,1000.0,129.3177,129.4576,129.1777,129.2677,1000.0
2016-09-20 12:00:00,129.27,129.27,129.27,129.27,100.0,129.2277,129.2277,129.2277,129.2277,100.0
2016-09-20 12:05:00,129.29,129.29,129.19,129.23,1400.0,129.2477,129.2477,129.1477,129.1877,1400.0
2016-09-20 12:10:00,129.24,129.41,129.24,129.41,200.0,129.1977,129.3676,129.1977,129.3676,200.0
2016-09-20 12:15:00,129.41,129.41,129.41,129.41,0.0,129.3676,129.3676,129.3676,129.3676,0.0
2016-09-20 12:20:00,129.41,129.41,129.41,129.41,100.0,129.3676,129.3676,129.3676,129.3676,100.0
2016-09-20 12:25:00,129.46,129.46,129.46,129.46,100.0,129.4176,129.4176,129.4176,129.4176,100.0
2016-09-20 12:30:00,129.35,129.35,129.32,129.32,300.0,129.3077,129.3077,129.2777,129.2777,300.0
2016-09-20 12:35:00,129.28,129.28,129.19,129.19,600.0,129.2377,129.2377,129.1477,129.1477,600.0
2016-09-20 12:40:00,129.29,129.29,129.29,129.29,200.0,129.2477,129.2477,129.2477,129.2477,200.0
2016-09-20 12:45:00,129.29,129.29,129.29,129.29,0.0,129.2477,129.2477,129.2477,129.2477,0.0
2016-09-20 12:50:00,129.21,129.21,129.21,129.21,100.0,129.1677,129.1677,129.1677,129.1677,100.0
2016-09-20 12:55:00,129.19,129.23,129.09,129.09,900.0,129.1477,129.1877,129.0478,129.0478,900.0
2016-09-20 13:00:00,129.09,129.22,129.09,129.22,400.0,129.0478,129.1777,129.0478,129.1777,400.0
2016-09-20 13:05:00,129.16,129.16,129.16,129.16,100.0,129.1177,129.1177,129.1177,129.1177,100.0
2016-09-20 13:10:00,129.11,129.17,129.11,129.16,300.0,129.0677,129.1277,129.0677,129.1177,300.0
2016-09-20 13:15:00,129.27,129.29,129.27,129.29,300.0,129.2277,129.2477,129.2277,129.2477,300.0
2016-09-20 13:20:00,129.33,129.34,129.33,129.34,200.0,129.2877,129.2977,129.2877,129.2977,200.0
2016-09-20 13:25:00,129.34,129.34,129.34,129.34,0.0,129.2977,129.2977,129.2977,129.2977,0.0
2016-09-20 13:30:00,129.34,129.34,129.34,129.34,0.0,129.2977,129.2977,129.2977,129.2977,0.0
2016-09-20 13:35:00,129.33,129.5,129.33,129.35,2200.0,129.2877,129.4576,129.2877,129.3077,2200.0
2016-09-20 13:40:00,129.46,129.49,129.37,129.37,300.0,129.4176,129.4476,129.3277,129.3277,300.0
2016-09-20 13:45:00,129.36,129.36,129.28,129.28,200.0,129.3177,129.3177,129.2377,129.2377,200.0
2016-09-20 13:50:00,129.34,129.37,129.33,129.37,300.0,129.2977,129.3277,129.2877,129.3277,300.0
2016-09-20 13:55:00,129.42,129.47,129.42,129.47,200.0,129.3776,129.4276,129.3776,129.4276,200.0
2016-09-20 14:00:00,129.47,129.47,129.47,129.47,0.0,129.4276,129.4276,129.4276,129.4276,0.0
2016-09-20 14:05:00,129.48,129.48,129.48,129.48,100.0,129.4376,129.4376,129.4376,129.4376,100.0
2016-09-20 14:10:00,129.49,129.49,129.45,129.45,200.0,129.4476,129.4476,129.4076,129.4076,200.0
2016-09-20 14:15:00,129.45,129.45,129.42,129.43,200.0,129.4076,129.4076,129.3776,129.3876,200.0
2016-09-20 14:20:00,129.42,129.43,129.36,129.36,800.0,129.3776,129.3876,129.3177,129.3177,800.0
2016-09-20 14:25:00,129.38,129.45,129.37,129.45,400.0,129.3377,129.4076,129.3277,129.4076,400.0
2016-09-20 14:30:00,129.37,129.37,129.37,129.37,100.0,129.3277,129.3277,129.3277,129.3277,100.0
2016-09-20 14:35:00,129.33,129.5,129.33,129.49,1630.0,129.2877,129.4576,129.2877,129.4476,1630.0
2016-09-20 14:40:00,129.46,129.46,129.41,129.43,500.0,129.4176,129.4176,129.3676,129.3876,500.0
2016-09-20 14:45:00,129.45,129.45,129.45,129.45,400.0,129.4076,129.4076,129.4076,129.4076,400.0
2016-09-20 14:50:00,129.45,129.46,129.3,129.3,1300.0,129.4076,129.4176,129.2577,129.2577,1300.0
2016-09-20 14:55:00,129.42,129.49,129.42,129.46,800.0,129.3776,129.4476,129.3776,129.4176,800.0
2016-09-20 15:00:00,129.45,129.49,129.4,129.49,500.0,129.4076,129.4476,129.3577,129.4476,500.0
2016-09-20 15:05:00,129.45,129.45,129.45,129.45,100.0,129.4076,129.4076,129.4076,129.4076,100.0
2016-09-20 15:10:00,129.45,129.45,129.43,129.43,200.0,129.4076,129.4076,129.3876,129.3876,200.0
2016-09-20 15:15:00,129.45,129.45,129.42,129.44,400.0,129.4076,129.4076,129.3776,129.3976,400.0
2016-09-20 15:20:00,129.45,129.5,129.41,129.45,1756.0,129.4076,129.4576,129.3676,129.4076,1756.0
2016-09-20 15:25:00,129.5,129.54,129.42,129.42,2000.0,129.4576,129.4976,129.3776,129.3776,2000.0
2016-09-20 15:30:00,129.42,129.44,129.37,129.37,600.0,129.3776,129.3976,129.3277,129.3277,600.0
2016-09-20 15:35:00,129.37,129.45,129.35,129.41,700.0,129.3277,129.4076,129.3077,129.3676,700.0
2016-09-20 15:40:00,129.45,129.45,129.37,129.38,1268.0,129.4076,129.4076,129.3277,129.3377,1268.0
2016-09-20 15:45:00,129.4,129.5,129.39,129.45,4318.0,129.3577,129.4576,129.3477,129.4076,4318.0
2016-09-20 15:50:00,129.45,129.47,129.27,129.31,1945.0,129.4076,129.4276,129.2277,129.2677,1945.0
2016-09-20 15:55:00,129.23,129.23,128.85,128.88,12452.0,129.1877,129.1877,128.8078,128.8378,12452.0
2016-09-21 09:30:00,127.7,127.7,125.29,126.39,5331.0,127.6582,127.6582,125.249,126.3486,5331.0
2016-09-21 09:35:00,126.85,127.85,126.85,127.51,4100.0,126.8085,127.8082,126.8085,127.4683,4100.0
2016-09-21 09:40:00,127.98,128.09,127.39,127.39,800.0,127.9381,128.0481,127.3483,127.3483,800.0
2016-09-21 09:45:00,127.97,127.98,127.42,127.42,1900.0,127.9281,127.9381,127.3783,127.3783,1900.0
2016-09-21 09:50:00,127.49,127.54,127.49,127.52,950.0,127.4483,127.4983,127.4483,127.4783,950.0
2016-09-21 09:55:00,127.56,127.65,127.24,127.45,4599.0,127.5183,127.6082,127.1984,127.4083,4599.0
2016-09-21 10:00:00,127.52,127.52,127.27,127.27,1300.0,127.4783,127.4783,127.2283,127.2283,1300.0
2016-09-21 10:05:00,127.32,127.41,127.16,127.16,2460.0,127.2783,127.3683,127.1184,127.1184,2460.0
2016-09-21 10:10:00,127.28,127.29,126.98,126.98,2700.0,127.2383,127.2483,126.9384,126.9384,2700.0
2016-09-21 10:15:00,126.92,127.0,126.71,126.81,2910.0,126.8785,126.9584,126.6685,126.7685,2910.0
2016-09-21 10:20:00,126.89,127.05,126.89,126.89,1200.0,126.8485,127.0084,126.8485,126.8485,1200.0
2016-09-21 10:25:00,126.86,126.9,126.58,126.58,2000.0,126.8185,126.8585,126.5386,126.5386,2000.0
2016-09-21 10:30:00,126.45,126.76,126.45,126.65,3324.0,126.4086,126.7185,126.4086,126.6086,3324.0
2016-09-21 10:35:00,126.64,126.64,126.44,126.44,1600.0,126.5986,126.5986,126.3986,126.3986,1600.0
2016-09-21 10:40:00,126.54,126.85,126.43,126.67,1369.0,126.4986,126.8085,126.3886,126.6285,1369.0
2016-09-21 10:45:00,126.75,126.77,126.57,126.76,1900.0,126.7085,126.7285,126.5286,126.7185,1900.0
2016-09-21 10:50:00,126.6,126.6,126.54,126.54,300.0,126.5586,126.5586,126.4986,126.4986,300.0
2016-09-21 10:55:00,126.49,126.64,126.41,126.53,1200.0,126.4486,126.5986,126.3686,126.4886,1200.0
2016-09-21 11:00:00,126.47,126.53,126.47,126.53,600.0,126.4286,126.4886,126.4286,126.4886,600.0
2016-09-21 11:05:00,126.48,126.57,126.48,126.5,1200.0,126.4386,126.5286,126.4386,126.4586,1200.0
2016-09-21 11:10:00,126.46,126.46,126.27,126.39,1925.0,126.4186,126.4186,126.2287,126.3486,1925.0
2016-09-21 11:15:00,126.34,126.57,126.3,126.44,1500.0,126.2987,126.5286,126.2587,126.3986,1500.0
2016-09-21 11:20:00,126.46,126.46,126.36,126.36,523.0,126.4186,126.4186,126.3186,126.3186,523.0
2016-09-21 11:25:00,126.42,126.53,126.42,126.53,500.0,126.3786,126.4886,126.3786,126.4886,500.0
2016-09-21 11:30:00,126.53,126.77,126.45,126.45,4124.0,126.4886,126.7285,126.4086,126.4086,4124.0
2016-09-21 11:35:00,126.47,126.75,126.46,126.59,900.0,126.4286,126.7085,126.4186,126.5486,900.0
2016-09-21 11:40:00,126.8,126.82,126.5,126.6,3099.0,126.7585,126.7785,126.4586,126.5586,3099.0
2016-09-21 11:45:00,126.55,126.76,126.51,126.76,1340.0,126.5086,126.7185,126.4686,126.7185,1340.0
2016-09-21 11:50:00,126.82,126.82,126.81,126.81,900.0,126.7785,126.7785,126.7685,126.7685,900.0
2016-09-21 11:55:00,126.88,126.88,126.74,126.74,3400.0,126.8385,126.8385,126.6985,126.6985,3400.0
2016-09-21 12:00:00,126.76,126.78,126.7,126.73,2273.0,126.7185,126.7385,126.6585,126.6885,2273.0
2016-09-21 12:05:00,126.73,126.83,126.67,126.69,1300.0,126.6885,126.7885,126.6285,126.6485,1300.0
2016-09-21 12:10:00,126.67,126.67,126.56,126.61,1100.0,126.6285,126.6285,126.5186,126.5686,1100.0
2016-09-21 12:15:00,126.54,126.54,126.31,126.31,700.0,126.4986,126.4986,126.2687,126.2687,700.0
2016-09-21 12:20:00,126.34,126.39,126.32,126.32,800.0,126.2987,126.3486,126.2787,126.2787,800.0
2016-09-21 12:25:00,126.39,126.39,126.25,126.32,1400.0,126.3486,126.3486,126.2087,126.2787,1400.0
2016-09-21 12:30:00,126.26,126.41,126.26,126.35,1500.0,126.2187,126.3686,126.2187,126.3087,1500.0
2016-09-21 12:35:00,126.35,126.47,126.33,126.33,1900.0,126.3087,126.4286,126.2887,126.2887,1900.0
2016-09-21 12:40:00,126.27,126.29,126.27,126.29,200.0,126.2287,126.2487,126.2287,126.2487,200.0
2016-09-21 12:45:00,126.33,126.43,126.31,126.43,600.0,126.2887,126.3886,126.2687,126.3886,600.0
2016-09-21 12:50:00,126.43,126.66,126.43,126.52,1516.0,126.3886,126.6185,126.3886,126.4786,1516.0
2016-09-21 12:55:00,126.61,126.89,126.52,126.89,1300.0,126.5686,126.8485,126.4786,126.8485,1300.0
2016-09-21 13:00:00,126.8,126.95,126.79,126.91,2000.0,126.7585,126.9085,126.7485,126.8685,2000.0
2016-09-21 13:05:00,127.01,127.06,126.93,126.93,1035.0,126.9684,127.0184,126.8885,126.8885,1035.0
2016-09-21 13:10:00,126.92,126.94,126.88,126.88,700.0,126.8785,126.8985,126.8385,126.8385,700.0
2016-09-21 13:15:00,126.92,126.97,126.83,126.92,2477.0,126.8785,126.9284,126.7885,126.8785,2477.0
2016-09-21 13:20:00,126.95,126.95,126.91,126.92,1000.0,126.9085,126.9085,126.8685,126.8785,1000.0
2016-09-21 13:25:00,126.92,127.05,126.92,127.05,1400.0,126.8785,127.0084,126.8785,127.0084,1400.0
2016-09-21 13:30:00,127.05,127.06,126.93,126.93,700.0,127.0084,127.0184,126.8885,126.8885,700.0
2016-09-21 13:35:00,126.99,126.99,126.99,126.99,100.0,126.9484,126.9484,126.9484,126.9484,100.0
2016-09-21 13:40:00,126.94,126.94,126.94,126.94,100.0,126.8985,126.8985,126.8985,126.8985,100.0
2016-09-21 13:45:00,127.03,127.14,126.99,127.01,4190.0,126.9884,127.0984,126.9484,126.9684,4190.0
2016-09-21 13:50:00,126.94,126.94,126.84,126.85,478.0,126.8985,126.8985,126.7985,126.8085,478.0
2016-09-21 13:55:00,126.96,127.78,126.87,127.78,1090.0,126.9185,127.7382,126.8285,127.7382,1090.0
2016-09-21 14:00:00,127.65,127.69,127.58,127.62,500.0,127.6082,127.6482,127.5382,127.5782,500.0
2016-09-21 14:05:00,127.61,127.94,127.59,127.94,900.0,127.5682,127.8981,127.5482,127.8981,900.0
2016-09-21 14:10:00,127.87,128.33,127.75,127.76,2200.0,127.8282,128.288,127.7082,127.7182,2200.0
2016-09-21 14:15:00,127.76,127.76,127.76,127.76,0.0,127.7182,127.7182,127.7182,127.7182,0.0
2016-09-21 14:20:00,127.77,127.79,127.64,127.64,1200.0,127.7282,127.7482,127.5982,127.5982,1200.0
2016-09-21 14:25:00,127.48,127.63,127.39,127.39,1000.0,127.4383,127.5882,127.3483,127.3483,1000.0
2016-09-21 14:30:00,127.4,127.47,127.4,127.47,1300.0,127.3583,127.4283,127.3583,127.4283,1300.0
2016-09-21 14:35:00,127.54,127.74,127.43,127.56,3079.0,127.4983,127.6982,127.3883,127.5183,3079.0
2016-09-21 14:40:00,127.83,127.88,127.78,127.88,600.0,127.7882,127.8382,127.7382,127.8382,600.0
2016-09-21 14:45:00,127.88,127.88,127.88,127.88,0.0,127.8382,127.8382,127.8382,127.8382,0.0
2016-09-21 14:50:00,128.08,128.08,128.03,128.03,500.0,128.0381,128.0381,127.9881,127.9881,500.0
2016-09-21 14:55:00,128.04,128.22,128.04,128.13,900.0,127.9981,128.178,127.9981,128.0881,900.0
2016-09-21 15:00:00,128.12,128.12,127.86,128.09,2323.0,128.0781,128.0781,127.8182,128.0481,2323.0
2016-09-21 15:05:00,128.09,128.09,127.84,127.84,3700.0,128.0481,128.0481,127.7982,127.7982,3700.0
2016-09-21 15:10:00,127.82,127.94,127.82,127.92,1622.0,127.7782,127.8981,127.7782,127.8781,1622.0
2016-09-21 15:15:00,127.98,128.06,127.79,127.79,2920.0,127.9381,128.0181,127.7482,127.7482,2920.0
2016-09-21 15:20:00,127.8,128.01,127.8,127.95,2470.0,127.7582,127.9681,127.7582,127.9081,2470.0
2016-09-21 15:25:00,127.9,128.01,127.57,127.84,7883.0,127.8581,127.9681,127.5283,127.7982,7883.0
2016-09-21 15:30:00,127.84,128.04,127.84,128.0,3900.0,127.7982,127.9981,127.7982,127.9581,3900.0
2016-09-21 15:35:00,128.0,128.15,127.93,127.93,5531.0,127.9581,128.1081,127.8881,127.8881,5531.0
2016-09-21 15:40:00,127.96,128.01,127.94,128.0,3607.0,127.9181,127.9681,127.8981,127.9581,3607.0
2016-09-21 15:45:00,128.0,128.26,128.0,128.26,4881.0,127.9581,128.218,127.9581,128.218,4881.0
2016-09-21 15:50:00,128.26,128.54,128.26,128.51,3300.0,128.218,128.4979,128.218,128.4679,3300.0
2016-09-21 15:55:00,128.35,128.42,128.2,128.35,10203.0,128.308,128.378,128.158,128.308,10203.0
2016-09-22 09:30:00,129.35,129.88,128.62,129.88,2654.0,129.3077,129.8375,128.5779,129.8375,2654.0
2016-09-22 09:35:00,129.01,129.01,128.86,128.86,300.0,128.9678,128.9678,128.8178,128.8178,300.0
2016-09-22 09:40:00,128.86,129.36,128.43,128.46,600.0,128.8178,129.3177,128.388,128.418,600.0
2016-09-22 09:45:00,128.39,128.81,128.39,128.46,1320.0,128.348,128.7678,128.348,128.418,1320.0
2016-09-22 09:50:00,128.72,128.73,128.08,128.17,2897.0,128.6779,128.6879,128.0381,128.1281,2897.0
2016-09-22 09:55:00,128.34,128.35,127.92,127.99,4851.0,128.298,128.308,127.8781,127.9481,4851.0
2016-09-22 10:00:00,127.98,128.1,127.95,128.08,4063.0,127.9381,128.0581,127.9081,128.0381,4063.0
2016-09-22 10:05:00,128.11,128.3,127.95,128.3,1256.0,128.0681,128.258,127.9081,128.258,1256.0
2016-09-22 10:10:00,128.13,128.29,128.1,128.16,500.0,128.0881,128.248,128.0581,128.1181,500.0
2016-09-22 10:15:00,128.17,128.28,128.09,128.15,1300.0,128.1281,128.238,128.0481,128.1081,1300.0
2016-09-22 10:20:00,128.28,128.45,128.19,128.45,2200.0,128.238,128.408,128.148,128.408,2200.0
2016-09-22 10:25:00,128.28,128.28,128.27,128.28,1200.0,128.238,128.238,128.228,128.238,1200.0
2016-09-22 10:30:00,128.28,128.28,128.2,128.24,2700.0,128.238,128.238,128.158,128.198,2700.0
2016-09-22 10:35:00,128.46,128.47,128.38,128.46,700.0,128.418,128.428,128.338,128.418,700.0
2016-09-22 10:40:00,128.41,128.49,128.29,128.37,1352.0,128.368,128.448,128.248,128.328,1352.0
2016-09-22 10:45:00,128.43,128.5,128.37,128.44,1200.0,128.388,128.4579,128.328,128.398,1200.0
2016-09-22 10:50:00,128.35,128.39,128.18,128.32,2300.0,128.308,128.348,128.1381,128.278,2300.0
2016-09-22 10:55:00,128.23,128.3,128.21,128.22,1500.0,128.188,128.258,128.168,128.178,1500.0
2016-09-22 11:00:00,128.24,128.29,128.09,128.09,700.0,128.198,128.248,128.0481,128.0481,700.0
2016-09-22 11:05:00,128.06,128.09,128.05,128.07,700.0,128.0181,128.0481,128.0081,128.0281,700.0
2016-09-22 11:10:00,128.07,128.07,128.02,128.02,600.0,128.0281,128.0281,127.9781,127.9781,600.0
2016-09-22 11:15:00,128.01,128.14,128.01,128.14,300.0,127.9681,128.0981,127.9681,128.0981,300.0
2016-09-22 11:20:00,128.19,128.3,128.06,128.18,600.0,128.148,128.258,128.0181,128.1381,600.0
2016-09-22 11:25:00,128.29,128.3,128.11,128.17,900.0,128.248,128.258,128.0681,128.1281,900.0
2016-09-22 11:30:00,128.26,128.4,128.2,128.4,3872.0,128.218,128.358,128.158,128.358,3872.0
2016-09-22 11:35:00,128.4,128.4,128.21,128.21,2900.0,128.358,128.358,128.168,128.168,2900.0
2016-09-22 11:40:00,128.19,128.23,128.19,128.23,500.0,128.148,128.188,128.148,128.188,500.0
2016-09-22 11:45:00,128.4,128.48,128.4,128.48,960.0,128.358,128.438,128.358,128.438,960.0
2016-09-22 11:50:00,128.48,128.48,128.48,128.48,0.0,128.438,128.438,128.438,128.438,0.0
2016-09-22 11:55:00,128.39,128.5,128.31,128.31,1900.0,128.348,128.4579,128.268,128.268,1900.0
2016-09-22 12:00:00,128.48,128.58,128.38,128.5,5987.0,128.438,128.5379,128.338,128.4579,5987.0
2016-09-22 12:05:00,128.48,128.5,128.37,128.42,1350.0,128.438,128.4579,128.328,128.378,1350.0
2016-09-22 12:10:00,128.42,128.42,128.42,128.42,0.0,128.378,128.378,128.378,128.378,0.0
2016-09-22 12:15:00,128.5,128.51,128.5,128.5,390.0,128.4579,128.4679,128.4579,128.4579,390.0
2016-09-22 12:20:00,128.48,128.48,128.36,128.39,1449.0,128.438,128.438,128.318,128.348,1449.0
2016-09-22 12:25:00,128.5,128.57,128.47,128.47,4100.0,128.4579,128.5279,128.428,128.428,4100.0
2016-09-22 12:30:00,128.49,128.5,128.45,128.5,2820.0,128.448,128.4579,128.408,128.4579,2820.0
2016-09-22 12:35:00,128.5,128.5,128.5,128.5,100.0,128.4579,128.4579,128.4579,128.4579,100.0
2016-09-22 12:40:00,128.5,128.51,128.42,128.46,2000.0,128.4579,128.4679,128.378,128.418,2000.0
2016-09-22 12:45:00,128.47,128.73,128.47,128.71,2500.0,128.428,128.6879,128.428,128.6679,2500.0
2016-09-22 12:50:00,128.61,128.88,128.61,128.88,402.0,128.5679,128.8378,128.5679,128.8378,402.0
2016-09-22 12:55:00,128.84,128.98,128.83,128.92,600.0,128.7978,128.9378,128.7878,128.8778,600.0
2016-09-22 13:00:00,128.97,129.21,128.97,129.17,800.0,128.9278,129.1677,128.9278,129.1277,800.0
2016-09-22 13:05:00,129.21,129.37,129.21,129.27,600.0,129.1677,129.3277,129.1677,129.2277,600.0
2016-09-22 13:10:00,129.28,129.39,129.28,129.39,300.0,129.2377,129.3477,129.2377,129.3477,300.0
2016-09-22 13:15:00,129.32,129.43,129.32,129.36,1500.0,129.2777,129.3876,129.2777,129.3177,1500.0
2016-09-22 13:20:00,129.36,129.44,129.26,129.33,1800.0,129.3177,129.3976,129.2177,129.2877,1800.0
2016-09-22 13:25:00,129.35,129.35,129.31,129.31,400.0,129.3077,129.3077,129.2677,129.2677,400.0
2016-09-22 13:30:00,129.48,129.48,129.37,129.47,2000.0,129.4376,129.4376,129.3277,129.4276,2000.0
2016-09-22 13:35:00,129.58,129.58,129.35,129.37,1600.0,129.5376,129.5376,129.3077,129.3277,1600.0
2016-09-22 13:40:00,129.58,129.58,129.39,129.39,700.0,129.5376,129.5376,129.3477,129.3477,700.0
2016-09-22 13:45:00,129.39,129.39,129.22,129.23,900.0,129.3477,129.3477,129.1777,129.1877,900.0
2016-09-22 13:50:00,129.3,129.44,129.3,129.44,600.0,129.2577,129.3976,129.2577,129.3976,600.0
2016-09-22 13:55:00,129.45,129.47,129.32,129.32,1444.0,129.4076,129.4276,129.2777,129.2777,1444.0
2016-09-22 14:00:00,129.39,129.46,129.36,129.37,2100.0,129.3477,129.4176,129.3177,129.3277,2100.0
2016-09-22 14:05:00,129.39,129.44,129.29,129.29,900.0,129.3477,129.3976,129.2477,129.2477,900.0
2016-09-22 14:10:00,129.29,129.29,129.06,129.08,1500.0,129.2477,129.2477,129.0178,129.0378,1500.0
2016-09-22 14:15:00,129.06,129.21,129.06,129.21,200.0,129.0178,129.1677,129.0178,129.1677,200.0
2016-09-22 14:20:00,129.25,129.26,129.18,129.19,1900.0,129.2077,129.2177,129.1377,129.1477,1900.0
2016-09-22 14:25:00,129.26,129.38,129.26,129.38,400.0,129.2177,129.3377,129.2177,129.3377,400.0
2016-09-22 14:30:00,129.43,129.43,129.03,129.03,1100.0,129.3876,129.3876,128.9878,128.9878,1100.0
2016-09-22 14:35:00,129.08,129.24,129.08,129.24,2088.0,129.0378,129.1977,129.0378,129.1977,2088.0
2016-09-22 14:40:00,129.24,129.24,129.24,129.24,0.0,129.1977,129.1977,129.1977,129.1977,0.0
2016-09-22 14:45:00,129.33,129.61,129.25,129.61,900.0,129.2877,129.5676,129.2077,129.5676,900.0
2016-09-22 14:50:00,129.51,129.58,129.39,129.46,1000.0,129.4676,129.5376,129.3477,129.4176,1000.0
2016-09-22 14:55:00,129.53,129.73,129.53,129.56,1000.0,129.4876,129.6875,129.4876,129.5176,1000.0
2016-09-22 15:00:00,129.74,129.74,129.62,129.73,780.0,129.6975,129.6975,129.5776,129.6875,780.0
2016-09-22 15:05:00,129.57,129.86,129.57,129.86,725.0,129.5276,129.8175,129.5276,129.8175,725.0
2016-09-22 15:10:00,129.75,129.78,129.65,129.69,1900.0,129.7075,129.7375,129.6076,129.6476,1900.0
2016-09-22 15:15:00,129.65,129.66,129.62,129.66,600.0,129.6076,129.6176,129.5776,129.6176,600.0
2016-09-22 15:20:00,129.72,129.75,129.61,129.69,1155.0,129.6775,129.7075,129.5676,129.6476,1155.0
2016-09-22 15:25:00,129.7,129.7,129.7,129.7,890.0,129.6576,129.6576,129.6576,129.6576,890.0
2016-09-22 15:30:00,129.75,129.75,129.65,129.75,1300.0,129.7075,129.7075,129.6076,129.7075,1300.0
2016-09-22 15:35:00,129.7,129.74,129.65,129.7,3190.0,129.6576,129.6975,129.6076,129.6576,3190.0
2016-09-22 15:40:00,129.69,129.75,129.66,129.66,4507.0,129.6476,129.7075,129.6176,129.6176,4507.0
2016-09-22 15:45:00,129.68,129.74,129.59,129.59,2573.0,129.6376,129.6975,129.5476,129.5476,2573.0
2016-09-22 15:50:00,129.64,129.64,129.48,129.62,3725.0,129.5976,129.5976,129.4376,129.5776,3725.0
2016-09-22 15:55:00,129.63,129.67,129.48,129.58,13430.0,129.5876,129.6276,129.4376,129.5376,13430.0
2016-09-23 09:30:00,129.01,129.5,129.01,129.5,2334.0,128.9678,129.4576,128.9678,129.4576,2334.0
2016-09-23 09:35:00,129.41,129.55,129.24,129.44,900.0,129.3676,129.5076,129.1977,129.3976,900.0
2016-09-23 09:40:00,129.44,129.44,129.44,129.44,0.0,129.3976,129.3976,129.3976,129.3976,0.0
2016-09-23 09:45:00,129.45,129.5,129.13,129.18,500.0,129.4076,129.4576,129.0877,129.1377,500.0
2016-09-23 09:50:00,129.18,129.18,129.18,129.18,0.0,129.1377,129.1377,129.1377,129.1377,0.0
2016-09-23 09:55:00,129.18,129.18,129.18,129.18,0.0,129.1377,129.1377,129.1377,129.1377,0.0
2016-09-23 10:00:00,129.24,129.31,128.99,128.99,600.0,129.1977,129.2677,128.9478,128.9478,600.0
2016-09-23 10:05:00,129.07,129.07,129.07,129.07,100.0,129.0278,129.0278,129.0278,129.0278,100.0
2016-09-23 10:10:00,128.94,129.12,128.67,129.12,1900.0,128.8978,129.0777,128.6279,129.0777,1900.0
2016-09-23 10:15:00,129.19,129.19,129.03,129.03,200.0,129.1477,129.1477,128.9878,128.9878,200.0
2016-09-23 10:20:00,128.86,129.08,128.86,129.08,500.0,128.8178,129.0378,128.8178,129.0378,500.0
2016-09-23 10:25:00,129.01,129.07,129.01,129.05,700.0,128.9678,129.0278,128.9678,129.0078,700.0
2016-09-23 10:30:00,128.98,129.03,128.94,128.94,800.0,128.9378,128.9878,128.8978,128.8978,800.0
2016-09-23 10:35:00,128.94,128.94,128.94,128.94,100.0,128.8978,128.8978,128.8978,128.8978,100.0
2016-09-23 10:40:00,128.93,129.25,128.93,129.24,1596.0,128.8878,129.2077,128.8878,129.1977,1596.0
2016-09-23 10:45:00,129.13,129.25,129.13,129.23,600.0,129.0877,129.2077,129.0877,129.1877,600.0
2016-09-23 10:50:00,129.05,129.24,129.05,129.24,700.0,129.0078,129.1977,129.0078,129.1977,700.0
2016-09-23 10:55:00,129.07,129.24,129.03,129.24,1200.0,129.0278,129.1977,128.9878,129.1977,1200.0
2016-09-23 11:00:00,129.18,129.35,129.13,129.35,2016.0,129.1377,129.3077,129.0877,129.3077,2016.0
2016-09-23 11:05:00,129.25,129.25,129.12,129.15,1017.0,129.2077,129.2077,129.0777,129.1077,1017.0
2016-09-23 11:10:00,129.21,129.21,129.09,129.09,580.0,129.1677,129.1677,129.0478,129.0478,580.0
2016-09-23 11:15:00,129.12,129.18,129.08,129.08,900.0,129.0777,129.1377,129.0378,129.0378,900.0
2016-09-23 11:20:00,129.16,129.17,129.14,129.14,600.0,129.1177,129.1277,129.0977,129.0977,600.0
2016-09-23 11:25:00,129.23,129.24,129.19,129.19,300.0,129.1877,129.1977,129.1477,129.1477,300.0
2016-09-23 11:30:00,129.27,129.28,129.17,129.22,1201.0,129.2277,129.2377,129.1277,129.1777,1201.0
2016-09-23 11:35:00,129.22,129.22,129.22,129.22,0.0,129.1777,129.1777,129.1777,129.1777,0.0
2016-09-23 11:40:00,129.37,129.37,129.37,129.37,200.0,129.3277,129.3277,129.3277,129.3277,200.0
2016-09-23 11:45:00,129.12,129.26,129.02,129.09,2300.0,129.0777,129.2177,128.9778,129.0478,2300.0
2016-09-23 11:50:00,129.0,129.21,128.94,128.94,3727.0,128.9578,129.1677,128.8978,128.8978,3727.0
2016-09-23 11:55:00,128.98,129.09,128.85,128.86,2617.0,128.9378,129.0478,128.8078,128.8178,2617.0
2016-09-23 12:00:00,128.86,128.86,128.86,128.86,0.0,128.8178,128.8178,128.8178,128.8178,0.0
2016-09-23 12:05:00,128.96,128.96,128.96,128.96,300.0,128.9178,128.9178,128.9178,128.9178,300.0
2016-09-23 12:10:00,128.96,128.96,128.96,128.96,200.0,128.9178,128.9178,128.9178,128.9178,200.0
2016-09-23 12:15:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:20:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:25:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:30:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:35:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:40:00,128.91,128.92,128.73,128.73,400.0,128.8678,128.8778,128.6879,128.6879,400.0
2016-09-23 12:45:00,128.81,128.81,128.68,128.69,700.0,128.7678,128.7678,128.6379,128.6479,700.0
2016-09-23 12:50:00,128.73,128.83,128.64,128.81,1157.0,128.6879,128.7878,128.5979,128.7678,1157.0
2016-09-23 12:55:00,128.78,128.78,128.73,128.73,220.0,128.7379,128.7379,128.6879,128.6879,220.0
2016-09-23 13:00:00,128.79,128.79,128.71,128.72,205.0,128.7479,128.7479,128.6679,128.6779,205.0
2016-09-23 13:05:00,128.7,128.7,128.7,128.7,100.0,128.6579,128.6579,128.6579,128.6579,100.0
2016-09-23 13:10:00,128.72,128.75,128.69,128.75,1586.0,128.6779,128.7079,128.6479,128.7079,1586.0
2016-09-23 13:15:00,128.75,128.75,128.75,128.75,0.0,128.7079,128.7079,128.7079,128.7079,0.0
2016-09-23 13:20:00,128.89,128.9,128.74,128.84,700.0,128.8478,128.8578,128.6979,128.7978,700.0
2016-09-23 13:25:00,128.84,128.84,128.84,128.84,0.0,128.7978,128.7978,128.7978,128.7978,0.0
2016-09-23 13:30:00,128.84,128.84,128.84,128.84,0.0,128.7978,128.7978,128.7978,128.7978,0.0
2016-09-23 13:35:00,128.91,128.91,128.9,128.91,100.0,128.8678,128.8678,128.8578,128.8678,100.0
2016-09-23 13:40:00,128.78,128.78,128.78,128.78,100.0,128.7379,128.7379,128.7379,128.7379,100.0
2016-09-23 13:45:00,128.87,128.87,128.77,128.77,400.0,128.8278,128.8278,128.7279,128.7279,400.0
2016-09-23 13:50:00,128.73,128.88,128.73,128.85,1400.0,128.6879,128.8378,128.6879,128.8078,1400.0
2016-09-23 13:55:00,128.85,128.85,128.85,128.85,0.0,128.8078,128.8078,128.8078,128.8078,0.0
2016-09-23 14:00:00,128.87,128.88,128.87,128.88,200.0,128.8278,128.8378,128.8278,128.8378,200.0
2016-09-23 14:05:00,128.92,128.94,128.92,128.94,300.0,128.8778,128.8978,128.8778,128.8978,300.0
2016-09-23 14:10:00,128.94,129.0,128.87,128.94,1608.0,128.8978,128.9578,128.8278,128.8978,1608.0
2016-09-23 14:15:00,128.99,128.99,128.98,128.98,200.0,128.9478,128.9478,128.9378,128.9378,200.0
2016-09-23 14:20:00,128.98,128.98,128.98,128.98,0.0,128.9378,128.9378,128.9378,128.9378,0.0
2016-09-23 14:25:00,128.98,128.98,128.98,128.98,0.0,128.9378,128.9378,128.9378,128.9378,0.0
2016-09-23 14:30:00,128.95,129.02,128.93,128.93,2610.0,128.9078,128.9778,128.8878,128.8878,2610.0
2016-09-23 14:35:00,128.99,128.99,128.88,128.89,281.0,128.9478,128.9478,128.8378,128.8478,281.0
2016-09-23 14:40:00,128.81,128.86,128.79,128.86,1100.0,128.7678,128.8178,128.7479,128.8178,1100.0
2016-09-23 14:45:00,128.89,128.89,128.88,128.89,200.0,128.8478,128.8478,128.8378,128.8478,200.0
2016-09-23 14:50:00,128.96,128.96,128.95,128.96,100.0,128.9178,128.9178,128.9078,128.9178,100.0
2016-09-23 14:55:00,128.9,128.9,128.9,128.9,100.0,128.8578,128.8578,128.8578,128.8578,100.0
2016-09-23 15:00:00,128.91,128.95,128.91,128.94,200.0,128.8678,128.9078,128.8678,128.8978,200.0
2016-09-23 15:05:00,128.96,129.06,128.87,128.87,4056.0,128.9178,129.0178,128.8278,128.8278,4056.0
2016-09-23 15:10:00,128.87,128.87,128.87,128.87,0.0,128.8278,128.8278,128.8278,128.8278,0.0
2016-09-23 15:15:00,128.91,128.91,128.79,128.79,200.0,128.8678,128.8678,128.7479,128.7479,200.0
2016-09-23 15:20:00,128.8,128.87,128.8,128.87,550.0,128.7578,128.8278,128.7578,128.8278,550.0
2016-09-23 15:25:00,128.85,128.91,128.8,128.8,400.0,128.8078,128.8678,128.7578,128.7578,400.0
2016-09-23 15:30:00,128.99,128.99,128.85,128.86,500.0,128.9478,128.9478,128.8078,128.8178,500.0
2016-09-23 15:35:00,128.82,128.82,128.73,128.73,536.0,128.7778,128.7778,128.6879,128.6879,536.0
2016-09-23 15:40:00,128.8,128.82,128.75,128.82,400.0,128.7578,128.7778,128.7079,128.7778,400.0
2016-09-23 15:45:00,128.77,128.77,128.68,128.75,1580.0,128.7279,128.7279,128.6379,128.7079,1580.0
2016-09-23 15:50:00,128.81,128.91,128.76,128.91,2150.0,128.7678,128.8678,128.7179,128.8678,2150.0
2016-09-23 15:55:00,128.84,128.84,128.42,128.42,9805.0,128.7978,128.7978,128.378,128.378,9805.0
2016-09-26 09:30:00,128.02,128.02,128.02,128.02,968.0,127.9781,127.9781,127.9781,127.9781,968.0
2016-09-26 09:35:00,127.96,127.96,127.72,127.72,617.0,127.9181,127.9181,127.6782,127.6782,617.0
2016-09-26 09:40:00,127.72,127.72,127.72,127.72,0.0,127.6782,127.6782,127.6782,127.6782,0.0
2016-09-26 09:45:00,127.96,127.96,127.96,127.96,100.0,127.9181,127.9181,127.9181,127.9181,100.0
2016-09-26 09:50:00,127.91,127.91,127.56,127.57,2604.0,127.8681,127.8681,127.5183,127.5283,2604.0
2016-09-26 09:55:00,127.5,127.5,127.5,127.5,700.0,127.4583,127.4583,127.4583,127.4583,700.0
2016-09-26 10:00:00,127.63,127.63,127.51,127.53,1200.0,127.5882,127.5882,127.4683,127.4883,1200.0
2016-09-26 10:05:00,127.5,127.66,127.4,127.45,2900.0,127.4583,127.6182,127.3583,127.4083,2900.0
2016-09-26 10:10:00,127.6,127.6,127.5,127.54,614.0,127.5582,127.5582,127.4583,127.4983,614.0
2016-09-26 10:15:00,127.74,127.74,127.58,127.58,2900.0,127.6982,127.6982,127.5382,127.5382,2900.0
2016-09-26 10:20:00,127.72,127.85,127.56,127.6,1200.0,127.6782,127.8082,127.5183,127.5582,1200.0
2016-09-26 10:25:00,127.53,127.67,127.53,127.64,1700.0,127.4883,127.6282,127.4883,127.5982,1700.0
2016-09-26 10:30:00,127.61,127.63,127.58,127.59,1401.0,127.5682,127.5882,127.5382,127.5482,1401.0
2016-09-26 10:35:00,127.6,127.72,127.56,127.62,2600.0,127.5582,127.6782,127.5183,127.5782,2600.0
2016-09-26 10:40:00,127.67,127.67,127.6,127.6,300.0,127.6282,127.6282,127.5582,127.5582,300.0
2016-09-26 10:45:00,127.68,127.68,127.54,127.54,400.0,127.6382,127.6382,127.4983,127.4983,400.0
2016-09-26 10:50:00,127.6,127.68,127.54,127.64,2000.0,127.5582,127.6382,127.4983,127.5982,2000.0
2016-09-26 10:55:00,127.65,127.7,127.55,127.64,2625.0,127.6082,127.6582,127.5083,127.5982,2625.0
2016-09-26 11:00:00,127.58,127.75,127.5,127.74,3675.0,127.5382,127.7082,127.4583,127.6982,3675.0
2016-09-26 11:05:00,127.79,127.89,127.79,127.89,1018.0,127.7482,127.8481,127.7482,127.8481,1018.0
2016-09-26 11:10:00,127.8,127.85,127.79,127.85,700.0,127.7582,127.8082,127.7482,127.8082,700.0
2016-09-26 11:15:00,127.89,127.89,127.89,127.89,200.0,127.8481,127.8481,127.8481,127.8481,200.0
2016-09-26 11:20:00,127.88,127.93,127.77,127.87,2000.0,127.8382,127.8881,127.7282,127.8282,2000.0
2016-09-26 11:25:00,127.82,127.93,127.82,127.93,400.0,127.7782,127.8881,127.7782,127.8881,400.0
2016-09-26 11:30:00,127.92,127.92,127.82,127.82,700.0,127.8781,127.8781,127.7782,127.7782,700.0
2016-09-26 11:35:00,127.88,128.04,127.82,127.85,4130.0,127.8382,127.9981,127.7782,127.8082,4130.0
2016-09-26 11:40:00,127.92,127.92,127.87,127.87,200.0,127.8781,127.8781,127.8282,127.8282,200.0
2016-09-26 11:45:00,127.83,127.85,127.73,127.73,1100.0,127.7882,127.8082,127.6882,127.6882,1100.0
2016-09-26 11:50:00,127.62,127.62,127.57,127.61,900.0,127.5782,127.5782,127.5283,127.5682,900.0
2016-09-26 11:55:00,127.68,127.82,127.66,127.8,1400.0,127.6382,127.7782,127.6182,127.7582,1400.0
2016-09-26 12:00:00,127.76,127.77,127.76,127.76,100.0,127.7182,127.7282,127.7182,127.7182,100.0
2016-09-26 12:05:00,127.92,127.92,127.92,127.92,100.0,127.8781,127.8781,127.8781,127.8781,100.0
2016-09-26 12:10:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:15:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:20:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:25:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:30:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:35:00,128.2,128.23,128.15,128.23,798.0,128.158,128.188,128.1081,128.188,798.0
2016-09-26 12:40:00,128.1,128.23,128.03,128.23,300.0,128.0581,128.188,127.9881,128.188,300.0
2016-09-26 12:45:00,128.23,128.23,128.23,128.23,0.0,128.188,128.188,128.188,128.188,0.0
2016-09-26 12:50:00,128.23,128.23,128.23,128.23,0.0,128.188,128.188,128.188,128.188,0.0
2016-09-26 12:55:00,128.23,128.23,128.23,128.23,0.0,128.188,128.188,128.188,128.188,0.0
2016-09-26 13:00:00,128.36,128.47,128.33,128.43,900.0,128.318,128.428,128.288,128.388,900.0
2016-09-26 13:05:00,128.37,128.37,128.36,128.36,400.0,128.328,128.328,128.318,128.318,400.0
2016-09-26 13:10:00,128.31,128.31,128.31,128.31,100.0,128.268,128.268,128.268,128.268,100.0
2016-09-26 13:15:00,128.3,128.3,128.3,128.3,100.0,128.258,128.258,128.258,128.258,100.0
2016-09-26 13:20:00,128.2,128.27,128.1,128.1,1000.0,128.158,128.228,128.0581,128.0581,1000.0
2016-09-26 13:25:00,128.1,128.1,127.97,127.97,800.0,128.0581,128.0581,127.9281,127.9281,800.0
2016-09-26 13:30:00,127.97,128.0,127.97,128.0,300.0,127.9281,127.9581,127.9281,127.9581,300.0
2016-09-26 13:35:00,128.07,128.07,127.98,127.98,400.0,128.0281,128.0281,127.9381,127.9381,400.0
2016-09-26 13:40:00,127.98,127.98,127.98,127.98,0.0,127.9381,127.9381,127.9381,127.9381,0.0
2016-09-26 13:45:00,128.2,128.25,128.2,128.25,1006.0,128.158,128.208,128.158,128.208,1006.0
2016-09-26 13:50:00,128.31,128.33,128.31,128.33,480.0,128.268,128.288,128.268,128.288,480.0
2016-09-26 13:55:00,128.2,128.23,128.15,128.18,1761.0,128.158,128.188,128.1081,128.1381,1761.0
2016-09-26 14:00:00,128.18,128.18,128.18,128.18,0.0,128.1381,128.1381,128.1381,128.1381,0.0
2016-09-26 14:05:00,128.28,128.28,128.14,128.27,20800.0,128.238,128.238,128.0981,128.228,20800.0
2016-09-26 14:10:00,128.26,128.46,128.2,128.46,2000.0,128.218,128.418,128.158,128.418,2000.0
2016-09-26 14:15:00,128.41,128.7,128.41,128.65,3013.0,128.368,128.6579,128.368,128.6079,3013.0
2016-09-26 14:20:00,128.74,128.79,128.74,128.79,1050.0,128.6979,128.7479,128.6979,128.7479,1050.0
2016-09-26 14:25:00,128.73,128.73,128.61,128.63,1460.0,128.6879,128.6879,128.5679,128.5879,1460.0
2016-09-26 14:30:00,128.8,128.83,128.8,128.83,400.0,128.7578,128.7878,128.7578,128.7878,400.0
2016-09-26 14:35:00,128.88,128.88,128.79,128.79,200.0,128.8378,128.8378,128.7479,128.7479,200.0
2016-09-26 14:40:00,128.7,128.73,128.7,128.73,600.0,128.6579,128.6879,128.6579,128.6879,600.0
2016-09-26 14:45:00,128.76,128.82,128.73,128.82,500.0,128.7179,128.7778,128.6879,128.7778,500.0
2016-09-26 14:50:00,128.83,128.83,128.83,128.83,300.0,128.7878,128.7878,128.7878,128.7878,300.0
2016-09-26 14:55:00,128.83,128.83,128.83,128.83,0.0,128.7878,128.7878,128.7878,128.7878,0.0
2016-09-26 15:00:00,128.69,128.76,128.62,128.62,1349.0,128.6479,128.7179,128.5779,128.5779,1349.0
2016-09-26 15:05:00,128.63,128.67,128.63,128.66,1076.0,128.5879,128.6279,128.5879,128.6179,1076.0
2016-09-26 15:10:00,128.66,128.66,128.66,128.66,0.0,128.6179,128.6179,128.6179,128.6179,0.0
2016-09-26 15:15:00,128.64,128.65,128.58,128.61,664.0,128.5979,128.6079,128.5379,128.5679,664.0
2016-09-26 15:20:00,128.57,128.57,128.54,128.54,400.0,128.5279,128.5279,128.4979,128.4979,400.0
2016-09-26 15:25:00,128.58,128.58,128.58,128.58,100.0,128.5379,128.5379,128.5379,128.5379,100.0
2016-09-26 15:30:00,128.66,128.7,128.57,128.57,1800.0,128.6179,128.6579,128.5279,128.5279,1800.0
2016-09-26 15:35:00,128.54,128.54,128.41,128.41,500.0,128.4979,128.4979,128.368,128.368,500.0
2016-09-26 15:40:00,128.41,128.42,128.04,128.04,2342.0,128.368,128.378,127.9981,127.9981,2342.0
2016-09-26 15:45:00,128.04,128.31,128.02,128.17,6188.0,127.9981,128.268,127.9781,128.1281,6188.0
2016-09-26 15:50:00,128.13,128.16,128.02,128.1,3172.0,128.0881,128.1181,127.9781,128.0581,3172.0
2016-09-26 15:55:00,128.09,128.09,127.89,128.0,7171.0,128.0481,128.0481,127.8481,127.9581,7171.0
2016-09-27 09:30:00,127.73,127.73,127.08,127.08,708.0,127.6882,127.6882,127.0384,127.0384,708.0
2016-09-27 09:35:00,127.29,127.29,127.26,127.26,522.0,127.2483,127.2483,127.2184,127.2184,522.0
2016-09-27 09:40:00,127.26,127.26,127.26,127.26,0.0,127.2184,127.2184,127.2184,127.2184,0.0
2016-09-27 09:45:00,127.26,127.26,127.26,127.26,0.0,127.2184,127.2184,127.2184,127.2184,0.0
2016-09-27 09:50:00,127.26,127.26,127.26,127.26,0.0,127.2184,127.2184,127.2184,127.2184,0.0
2016-09-27 09:55:00,128.21,128.22,128.19,128.22,900.0,128.168,128.178,128.148,128.178,900.0
2016-09-27 10:00:00,128.17,128.42,128.17,128.19,633.0,128.1281,128.378,128.1281,128.148,633.0
2016-09-27 10:05:00,128.2,128.2,128.05,128.05,1000.0,128.158,128.158,128.0081,128.0081,1000.0
2016-09-27 10:10:00,127.97,127.97,127.75,127.75,600.0,127.9281,127.9281,127.7082,127.7082,600.0
2016-09-27 10:15:00,127.74,127.74,127.74,127.74,200.0,127.6982,127.6982,127.6982,127.6982,200.0
2016-09-27 10:20:00,127.79,127.79,127.64,127.64,200.0,127.7482,127.7482,127.5982,127.5982,200.0
2016-09-27 10:25:00,127.94,127.97,127.66,127.67,500.0,127.8981,127.9281,127.6182,127.6282,500.0
2016-09-27 10:30:00,127.65,127.66,127.11,127.17,1000.0,127.6082,127.6182,127.0684,127.1284,1000.0
2016-09-27 10:35:00,127.11,127.16,127.11,127.16,200.0,127.0684,127.1184,127.0684,127.1184,200.0
2016-09-27 10:40:00,127.28,127.28,127.17,127.17,200.0,127.2383,127.2383,127.1284,127.1284,200.0
2016-09-27 10:45:00,127.24,127.28,127.11,127.27,900.0,127.1984,127.2383,127.0684,127.2283,900.0
2016-09-27 10:50:00,127.32,127.36,127.13,127.16,1314.0,127.2783,127.3183,127.0884,127.1184,1314.0
2016-09-27 10:55:00,127.0,127.08,126.92,126.92,1401.0,126.9584,127.0384,126.8785,126.8785,1401.0
2016-09-27 11:00:00,126.91,127.16,126.91,127.14,2800.0,126.8685,127.1184,126.8685,127.0984,2800.0
2016-09-27 11:05:00,127.14,127.14,127.1,127.1,400.0,127.0984,127.0984,127.0584,127.0584,400.0
2016-09-27 11:10:00,127.2,127.2,127.0,127.01,800.0,127.1584,127.1584,126.9584,126.9684,800.0
2016-09-27 11:15:00,127.11,127.11,127.0,127.0,1100.0,127.0684,127.0684,126.9584,126.9584,1100.0
2016-09-27 11:20:00,127.1,127.36,127.1,127.18,500.0,127.0584,127.3183,127.0584,127.1384,500.0
2016-09-27 11:25:00,127.18,127.37,127.07,127.37,1601.0,127.1384,127.3283,127.0284,127.3283,1601.0
2016-09-27 11:30:00,127.17,127.53,127.1,127.21,1500.0,127.1284,127.4883,127.0584,127.1684,1500.0
2016-09-27 11:35:00,127.21,127.21,127.06,127.06,1200.0,127.1684,127.1684,127.0184,127.0184,1200.0
2016-09-27 11:40:00,127.0,127.0,126.98,127.0,1000.0,126.9584,126.9584,126.9384,126.9584,1000.0
2016-09-27 11:45:00,127.09,127.13,127.08,127.13,300.0,127.0484,127.0884,127.0384,127.0884,300.0
2016-09-27 11:50:00,127.14,127.14,126.88,126.89,900.0,127.0984,127.0984,126.8385,126.8485,900.0
2016-09-27 11:55:00,126.8,126.8,126.8,126.8,100.0,126.7585,126.7585,126.7585,126.7585,100.0
2016-09-27 12:00:00,127.0,127.0,126.88,126.88,500.0,126.9584,126.9584,126.8385,126.8385,500.0
2016-09-27 12:05:00,127.0,127.0,126.86,126.86,550.0,126.9584,126.9584,126.8185,126.8185,550.0
2016-09-27 12:10:00,126.93,126.93,126.86,126.86,200.0,126.8885,126.8885,126.8185,126.8185,200.0
2016-09-27 12:15:00,126.86,126.86,126.86,126.86,0.0,126.8185,126.8185,126.8185,126.8185,0.0
2016-09-27 12:20:00,127.0,127.04,126.99,127.0,500.0,126.9584,126.9984,126.9484,126.9584,500.0
2016-09-27 12:25:00,127.18,127.34,127.16,127.34,900.0,127.1384,127.2983,127.1184,127.2983,900.0
2016-09-27 12:30:00,127.35,127.37,127.12,127.16,1500.0,127.3083,127.3283,127.0784,127.1184,1500.0
2016-09-27 12:35:00,127.14,127.14,127.05,127.12,1700.0,127.0984,127.0984,127.0084,127.0784,1700.0
2016-09-27 12:40:00,127.03,127.05,126.9,126.9,1900.0,126.9884,127.0084,126.8585,126.8585,1900.0
2016-09-27 12:45:00,126.98,127.0,126.98,127.0,351.0,126.9384,126.9584,126.9384,126.9584,351.0
2016-09-27 12:50:00,127.0,127.0,127.0,127.0,600.0,126.9584,126.9584,126.9584,126.9584,600.0
2016-09-27 12:55:00,127.05,127.11,127.05,127.06,600.0,127.0084,127.0684,127.0084,127.0184,600.0
2016-09-27 13:00:00,127.04,127.21,126.96,127.19,3800.0,126.9984,127.1684,126.9185,127.1484,3800.0
2016-09-27 13:05:00,127.0,127.0,126.99,127.0,400.0,126.9584,126.9584,126.9484,126.9584,400.0
2016-09-27 13:10:00,126.98,127.18,126.98,127.0,1000.0,126.9384,127.1384,126.9384,126.9584,1000.0
2016-09-27 13:15:00,127.0,127.0,126.96,126.97,1800.0,126.9584,126.9584,126.9185,126.9284,1800.0
2016-09-27 13:20:00,126.96,127.0,126.89,127.0,1745.0,126.9185,126.9584,126.8485,126.9584,1745.0
2016-09-27 13:25:00,127.0,127.0,126.86,126.86,600.0,126.9584,126.9584,126.8185,126.8185,600.0
2016-09-27 13:30:00,127.0,127.0,126.85,126.93,2200.0,126.9584,126.9584,126.8085,126.8885,2200.0
2016-09-27 13:35:00,127.06,127.06,127.06,127.06,100.0,127.0184,127.0184,127.0184,127.0184,100.0
2016-09-27 13:40:00,127.03,127.03,127.0,127.0,712.0,126.9884,126.9884,126.9584,126.9584,712.0
2016-09-27 13:45:00,127.03,127.2,127.0,127.0,1800.0,126.9884,127.1584,126.9584,126.9584,1800.0
2016-09-27 13:50:00,127.1,127.12,127.01,127.11,1175.0,127.0584,127.0784,126.9684,127.0684,1175.0
2016-09-27 13:55:00,127.12,127.16,127.01,127.16,400.0,127.0784,127.1184,126.9684,127.1184,400.0
2016-09-27 14:00:00,127.16,127.29,127.13,127.29,2000.0,127.1184,127.2483,127.0884,127.2483,2000.0
2016-09-27 14:05:00,127.22,127.23,127.13,127.22,1300.0,127.1784,127.1884,127.0884,127.1784,1300.0
2016-09-27 14:10:00,127.14,127.25,127.14,127.25,1625.0,127.0984,127.2084,127.0984,127.2084,1625.0
2016-09-27 14:15:00,127.23,127.23,127.16,127.17,600.0,127.1884,127.1884,127.1184,127.1284,600.0
2016-09-27 14:20:00,127.17,127.17,127.17,127.17,0.0,127.1284,127.1284,127.1284,127.1284,0.0
2016-09-27 14:25:00,127.15,127.16,127.07,127.07,1852.0,127.1084,127.1184,127.0284,127.0284,1852.0
2016-09-27 14:30:00,127.22,127.22,127.11,127.11,1900.0,127.1784,127.1784,127.0684,127.0684,1900.0
2016-09-27 14:35:00,127.22,127.22,127.1,127.1,700.0,127.1784,127.1784,127.0584,127.0584,700.0
2016-09-27 14:40:00,127.18,127.24,127.1,127.23,18620.0,127.1384,127.1984,127.0584,127.1884,18620.0
2016-09-27 14:45:00,127.43,127.43,127.33,127.33,1250.0,127.3883,127.3883,127.2883,127.2883,1250.0
2016-09-27 14:50:00,127.46,127.51,127.46,127.51,204.0,127.4183,127.4683,127.4183,127.4683,204.0
2016-09-27 14:55:00,127.56,127.56,127.56,127.56,100.0,127.5183,127.5183,127.5183,127.5183,100.0
2016-09-27 15:00:00,127.6,127.6,127.59,127.6,608.0,127.5582,127.5582,127.5482,127.5582,608.0
2016-09-27 15:05:00,127.83,127.84,127.83,127.83,324.0,127.7882,127.7982,127.7882,127.7882,324.0
2016-09-27 15:10:00,127.75,127.75,127.61,127.63,1374.0,127.7082,127.7082,127.5682,127.5882,1374.0
2016-09-27 15:15:00,127.64,127.79,127.59,127.59,6297.0,127.5982,127.7482,127.5482,127.5482,6297.0
2016-09-27 15:20:00,127.65,127.66,127.52,127.6,1350.0,127.6082,127.6182,127.4783,127.5582,1350.0
2016-09-27 15:25:00,127.53,127.58,127.53,127.58,500.0,127.4883,127.5382,127.4883,127.5382,500.0
2016-09-27 15:30:00,127.54,127.6,127.53,127.6,3300.0,127.4983,127.5582,127.4883,127.5582,3300.0
2016-09-27 15:35:00,127.6,127.62,127.6,127.62,300.0,127.5582,127.5782,127.5582,127.5782,300.0
2016-09-27 15:40:00,127.65,127.69,127.59,127.59,2400.0,127.6082,127.6482,127.5482,127.5482,2400.0
2016-09-27 15:45:00,127.56,127.61,127.46,127.61,12940.0,127.5183,127.5682,127.4183,127.5682,12940.0
2016-09-27 15:50:00,127.58,127.62,127.39,127.47,6859.0,127.5382,127.5782,127.3483,127.4283,6859.0
2016-09-27 15:55:00,127.48,127.5,127.45,127.49,8906.0,127.4383,127.4583,127.4083,127.4483,8906.0
2016-09-28 09:30:00,127.61,128.55,127.61,128.5,996.0,127.5682,128.5079,127.5682,128.4579,996.0
2016-09-28 09:35:00,128.5,128.5,128.5,128.5,0.0,128.4579,128.4579,128.4579,128.4579,0.0
2016-09-28 09:40:00,127.83,127.83,127.83,127.83,100.0,127.7882,127.7882,127.7882,127.7882,100.0
2016-09-28 09:45:00,128.5,128.52,128.17,128.17,300.0,128.4579,128.4779,128.1281,128.1281,300.0
2016-09-28 09:50:00,128.17,128.17,128.17,128.17,0.0,128.1281,128.1281,128.1281,128.1281,0.0
2016-09-28 09:55:00,128.19,128.36,128.04,128.08,2000.0,128.148,128.318,127.9981,128.0381,2000.0
2016-09-28 10:00:00,128.14,128.19,128.02,128.02,1104.0,128.0981,128.148,127.9781,127.9781,1104.0
2016-09-28 10:05:00,128.0,128.08,127.85,127.89,700.0,127.9581,128.0381,127.8082,127.8481,700.0
2016-09-28 10:10:00,127.56,127.56,127.17,127.17,500.0,127.5183,127.5183,127.1284,127.1284,500.0
2016-09-28 10:15:00,127.17,127.17,127.04,127.04,200.0,127.1284,127.1284,126.9984,126.9984,200.0
2016-09-28 10:20:00,127.03,127.03,126.87,126.87,300.0,126.9884,126.9884,126.8285,126.8285,300.0
2016-09-28 10:25:00,127.16,127.16,126.87,126.87,300.0,127.1184,127.1184,126.8285,126.8285,300.0
2016-09-28 10:30:00,126.88,126.88,126.84,126.84,500.0,126.8385,126.8385,126.7985,126.7985,500.0
2016-09-28 10:35:00,126.85,127.03,126.75,126.97,1600.0,126.8085,126.9884,126.7085,126.9284,1600.0
2016-09-28 10:40:00,126.78,126.83,126.73,126.73,700.0,126.7385,126.7885,126.6885,126.6885,700.0
2016-09-28 10:45:00,126.67,126.67,126.67,126.67,100.0,126.6285,126.6285,126.6285,126.6285,100.0
2016-09-28 10:50:00,126.78,126.82,126.73,126.8,1300.0,126.7385,126.7785,126.6885,126.7585,1300.0
2016-09-28 10:55:00,126.9,127.0,126.76,126.87,5719.0,126.8585,126.9584,126.7185,126.8285,5719.0
2016-09-28 11:00:00,126.87,126.96,126.62,126.62,3000.0,126.8285,126.9185,126.5786,126.5786,3000.0
2016-09-28 11:05:00,126.61,126.61,126.47,126.48,1800.0,126.5686,126.5686,126.4286,126.4386,1800.0
2016-09-28 11:10:00,126.44,126.77,126.44,126.76,1500.0,126.3986,126.7285,126.3986,126.7185,1500.0
2016-09-28 11:15:00,126.76,126.76,126.76,126.76,0.0,126.7185,126.7185,126.7185,126.7185,0.0
2016-09-28 11:20:00,126.85,126.9,126.82,126.88,1100.0,126.8085,126.8585,126.7785,126.8385,1100.0
2016-09-28 11:25:00,126.9,126.97,126.89,126.9,800.0,126.8585,126.9284,126.8485,126.8585,800.0
2016-09-28 11:30:00,126.84,126.91,126.71,126.9,2600.0,126.7985,126.8685,126.6685,126.8585,2600.0
2016-09-28 11:35:00,126.92,127.01,126.92,127.01,500.0,126.8785,126.9684,126.8785,126.9684,500.0
2016-09-28 11:40:00,127.04,127.06,126.88,126.91,3600.0,126.9984,127.0184,126.8385,126.8685,3600.0
2016-09-28 11:45:00,126.9,126.94,126.9,126.94,400.0,126.8585,126.8985,126.8585,126.8985,400.0
2016-09-28 11:50:00,127.23,127.23,127.2,127.21,400.0,127.1884,127.1884,127.1584,127.1684,400.0
2016-09-28 11:55:00,127.23,127.23,127.0,127.02,1900.0,127.1884,127.1884,126.9584,126.9784,1900.0
2016-09-28 12:00:00,127.02,127.02,126.89,126.95,900.0,126.9784,126.9784,126.8485,126.9085,900.0
2016-09-28 12:05:00,126.95,126.95,126.85,126.91,400.0,126.9085,126.9085,126.8085,126.8685,400.0
2016-09-28 12:10:00,126.99,127.22,126.99,127.19,936.0,126.9484,127.1784,126.9484,127.1484,936.0
2016-09-28 12:15:00,127.07,127.07,126.95,126.95,1100.0,127.0284,127.0284,126.9085,126.9085,1100.0
2016-09-28 12:20:00,127.01,127.01,126.93,126.97,500.0,126.9684,126.9684,126.8885,126.9284,500.0
2016-09-28 12:25:00,126.94,127.02,126.92,126.93,400.0,126.8985,126.9784,126.8785,126.8885,400.0
2016-09-28 12:30:00,126.97,127.0,126.78,126.78,1900.0,126.9284,126.9584,126.7385,126.7385,1900.0
2016-09-28 12:35:00,126.78,126.78,126.78,126.78,0.0,126.7385,126.7385,126.7385,126.7385,0.0
2016-09-28 12:40:00,126.86,126.95,126.83,126.89,900.0,126.8185,126.9085,126.7885,126.8485,900.0
2016-09-28 12:45:00,127.07,127.07,126.94,126.96,400.0,127.0284,127.0284,126.8985,126.9185,400.0
2016-09-28 12:50:00,127.02,127.04,126.86,126.96,500.0,126.9784,126.9984,126.8185,126.9185,500.0
2016-09-28 12:55:00,126.93,127.01,126.7,126.84,3885.0,126.8885,126.9684,126.6585,126.7985,3885.0
2016-09-28 13:00:00,126.85,126.85,126.85,126.85,100.0,126.8085,126.8085,126.8085,126.8085,100.0
2016-09-28 13:05:00,126.9,127.0,126.87,126.93,2605.0,126.8585,126.9584,126.8285,126.8885,2605.0
2016-09-28 13:10:00,126.91,126.91,126.75,126.75,600.0,126.8685,126.8685,126.7085,126.7085,600.0
2016-09-28 13:15:00,126.83,126.83,126.83,126.83,300.0,126.7885,126.7885,126.7885,126.7885,300.0
2016-09-28 13:20:00,126.85,126.9,126.84,126.86,5148.0,126.8085,126.8585,126.7985,126.8185,5148.0
2016-09-28 13:25:00,126.9,126.9,126.86,126.89,2900.0,126.8585,126.8585,126.8185,126.8485,2900.0
2016-09-28 13:30:00,126.9,126.9,126.85,126.88,5500.0,126.8585,126.8585,126.8085,126.8385,5500.0
2016-09-28 13:35:00,126.9,126.9,126.85,126.86,2300.0,126.8585,126.8585,126.8085,126.8185,2300.0
2016-09-28 13:40:00,126.9,126.9,126.84,126.86,900.0,126.8585,126.8585,126.7985,126.8185,900.0
2016-09-28 13:45:00,126.82,126.84,126.82,126.82,399.0,126.7785,126.7985,126.7785,126.7785,399.0
2016-09-28 13:50:00,126.79,126.87,126.78,126.78,1900.0,126.7485,126.8285,126.7385,126.7385,1900.0
2016-09-28 13:55:00,126.8,126.84,126.78,126.82,2200.0,126.7585,126.7985,126.7385,126.7785,2200.0
2016-09-28 14:00:00,126.85,126.86,126.76,126.76,1139.0,126.8085,126.8185,126.7185,126.7185,1139.0
2016-09-28 14:05:00,126.78,126.78,126.73,126.77,1600.0,126.7385,126.7385,126.6885,126.7285,1600.0
2016-09-28 14:10:00,126.84,126.9,126.76,126.76,2287.0,126.7985,126.8585,126.7185,126.7185,2287.0
2016-09-28 14:15:00,126.84,126.89,126.75,126.83,1100.0,126.7985,126.8485,126.7085,126.7885,1100.0
2016-09-28 14:20:00,126.9,126.9,126.7,126.81,1850.0,126.8585,126.8585,126.6585,126.7685,1850.0
2016-09-28 14:25:00,126.89,126.9,126.72,126.72,3500.0,126.8485,126.8585,126.6785,126.6785,3500.0
2016-09-28 14:30:00,126.78,126.84,126.71,126.71,500.0,126.7385,126.7985,126.6685,126.6685,500.0
2016-09-28 14:35:00,126.78,126.78,126.63,126.63,1200.0,126.7385,126.7385,126.5886,126.5886,1200.0
2016-09-28 14:40:00,126.72,126.9,126.72,126.82,1700.0,126.6785,126.8585,126.6785,126.7785,1700.0
2016-09-28 14:45:00,126.9,126.9,126.82,126.85,2600.0,126.8585,126.8585,126.7785,126.8085,2600.0
2016-09-28 14:50:00,126.9,126.9,126.83,126.84,900.0,126.8585,126.8585,126.7885,126.7985,900.0
2016-09-28 14:55:00,126.9,126.9,126.78,126.83,3319.0,126.8585,126.8585,126.7385,126.7885,3319.0
2016-09-28 15:00:00,126.9,126.9,126.85,126.85,400.0,126.8585,126.8585,126.8085,126.8085,400.0
2016-09-28 15:05:00,126.9,126.9,126.84,126.84,2300.0,126.8585,126.8585,126.7985,126.7985,2300.0
2016-09-28 15:10:00,126.88,126.88,126.8,126.8,500.0,126.8385,126.8385,126.7585,126.7585,500.0
2016-09-28 15:15:00,126.9,126.91,126.82,126.86,5235.0,126.8585,126.8685,126.7785,126.8185,5235.0
2016-09-28 15:20:00,126.89,126.9,126.86,126.89,2500.0,126.8485,126.8585,126.8185,126.8485,2500.0
2016-09-28 15:25:00,126.9,126.9,126.86,126.88,4388.0,126.8585,126.8585,126.8185,126.8385,4388.0
2016-09-28 15:30:00,126.9,127.06,126.89,127.06,3164.0,126.8585,127.0184,126.8485,127.0184,3164.0
2016-09-28 15:35:00,126.92,127.1,126.92,127.09,3718.0,126.8785,127.0584,126.8785,127.0484,3718.0
2016-09-28 15:40:00,127.12,127.27,127.09,127.27,5107.0,127.0784,127.2283,127.0484,127.2283,5107.0
2016-09-28 15:45:00,127.31,127.32,127.26,127.31,4138.0,127.2683,127.2783,127.2184,127.2683,4138.0
2016-09-28 15:50:00,127.31,127.45,127.31,127.45,7506.0,127.2683,127.4083,127.2683,127.4083,7506.0
2016-09-28 15:55:00,127.46,127.47,127.22,127.38,20016.0,127.4183,127.4283,127.1784,127.3383,20016.0
2016-09-29 09:30:00,127.28,127.28,127.11,127.11,594.0,127.2383,127.2383,127.0684,127.0684,594.0
2016-09-29 09:35:00,127.45,127.45,127.4,127.4,300.0,127.4083,127.4083,127.3583,127.3583,300.0
2016-09-29 09:40:00,127.35,127.35,127.35,127.35,100.0,127.3083,127.3083,127.3083,127.3083,100.0
2016-09-29 09:45:00,127.53,127.53,127.52,127.53,200.0,127.4883,127.4883,127.4783,127.4883,200.0
2016-09-29 09:50:00,127.52,127.52,127.05,127.12,1600.0,127.4783,127.4783,127.0084,127.0784,1600.0
2016-09-29 09:55:00,127.07,127.07,127.07,127.07,100.0,127.0284,127.0284,127.0284,127.0284,100.0
2016-09-29 10:00:00,127.01,127.05,127.01,127.02,600.0,126.9684,127.0084,126.9684,126.9784,600.0
2016-09-29 10:05:00,127.09,127.1,126.6,127.04,8814.0,127.0484,127.0584,126.5586,126.9984,8814.0
2016-09-29 10:10:00,127.04,127.04,126.91,126.91,300.0,126.9984,126.9984,126.8685,126.8685,300.0
2016-09-29 10:15:00,126.81,126.92,126.67,126.92,1000.0,126.7685,126.8785,126.6285,126.8785,1000.0
2016-09-29 10:20:00,126.9,126.92,126.9,126.92,200.0,126.8585,126.8785,126.8585,126.8785,200.0
2016-09-29 10:25:00,126.94,127.05,126.93,127.05,700.0,126.8985,127.0084,126.8885,127.0084,700.0
2016-09-29 10:30:00,127.01,127.01,127.01,127.01,100.0,126.9684,126.9684,126.9684,126.9684,100.0
2016-09-29 10:35:00,126.94,127.0,126.75,126.75,721.0,126.8985,126.9584,126.7085,126.7085,721.0
2016-09-29 10:40:00,126.82,126.89,126.73,126.85,800.0,126.7785,126.8485,126.6885,126.8085,800.0
2016-09-29 10:45:00,126.66,126.66,126.66,126.66,100.0,126.6185,126.6185,126.6185,126.6185,100.0
2016-09-29 10:50:00,126.71,126.71,126.71,126.71,300.0,126.6685,126.6685,126.6685,126.6685,300.0
2016-09-29 10:55:00,126.63,126.63,126.6,126.6,301.0,126.5886,126.5886,126.5586,126.5586,301.0
2016-09-29 11:00:00,126.5,126.5,126.49,126.49,200.0,126.4586,126.4586,126.4486,126.4486,200.0
2016-09-29 11:05:00,126.58,126.58,126.43,126.43,200.0,126.5386,126.5386,126.3886,126.3886,200.0
2016-09-29 11:10:00,126.45,126.45,126.09,126.09,1353.0,126.4086,126.4086,126.0487,126.0487,1353.0
2016-09-29 11:15:00,126.29,126.3,125.99,126.23,917.0,126.2487,126.2587,125.9488,126.1887,917.0
2016-09-29 11:20:00,126.08,126.26,126.07,126.07,600.0,126.0387,126.2187,126.0287,126.0287,600.0
2016-09-29 11:25:00,126.09,126.18,126.09,126.18,200.0,126.0487,126.1387,126.0487,126.1387,200.0
2016-09-29 11:30:00,126.17,126.17,125.97,126.1,700.0,126.1287,126.1287,125.9288,126.0587,700.0
2016-09-29 11:35:00,126.08,126.12,126.07,126.12,600.0,126.0387,126.0787,126.0287,126.0787,600.0
2016-09-29 11:40:00,126.04,126.04,126.04,126.04,131.0,125.9988,125.9988,125.9988,125.9988,131.0
2016-09-29 11:45:00,126.04,126.04,125.91,125.91,1400.0,125.9988,125.9988,125.8688,125.8688,1400.0
2016-09-29 11:50:00,125.87,125.96,125.85,125.96,460.0,125.8288,125.9188,125.8088,125.9188,460.0
2016-09-29 11:55:00,126.02,126.02,126.0,126.0,200.0,125.9788,125.9788,125.9588,125.9588,200.0
2016-09-29 12:00:00,125.96,126.19,125.96,126.1,1599.0,125.9188,126.1487,125.9188,126.0587,1599.0
2016-09-29 12:05:00,126.1,126.22,126.1,126.21,1900.0,126.0587,126.1787,126.0587,126.1687,1900.0
2016-09-29 12:10:00,126.15,126.17,126.04,126.04,600.0,126.1087,126.1287,125.9988,125.9988,600.0
2016-09-29 12:15:00,126.05,126.1,126.04,126.06,1400.0,126.0087,126.0587,125.9988,126.0187,1400.0
2016-09-29 12:20:00,126.19,126.19,126.18,126.19,100.0,126.1487,126.1487,126.1387,126.1487,100.0
2016-09-29 12:25:00,126.19,126.48,126.19,126.46,1100.0,126.1487,126.4386,126.1487,126.4186,1100.0
2016-09-29 12:30:00,126.43,126.46,126.43,126.46,250.0,126.3886,126.4186,126.3886,126.4186,250.0
2016-09-29 12:35:00,126.46,126.46,126.46,126.46,0.0,126.4186,126.4186,126.4186,126.4186,0.0
2016-09-29 12:40:00,126.45,126.45,126.22,126.22,700.0,126.4086,126.4086,126.1787,126.1787,700.0
2016-09-29 12:45:00,126.02,126.03,125.85,125.85,600.0,125.9788,125.9888,125.8088,125.8088,600.0
2016-09-29 12:50:00,125.64,125.74,125.38,125.51,1500.0,125.5989,125.6989,125.339,125.4689,1500.0
2016-09-29 12:55:00,125.54,125.79,125.54,125.78,502.0,125.4989,125.7488,125.4989,125.7388,502.0
2016-09-29 13:00:00,125.7,125.7,125.7,125.7,200.0,125.6589,125.6589,125.6589,125.6589,200.0
2016-09-29 13:05:00,125.62,125.62,125.62,125.62,100.0,125.5789,125.5789,125.5789,125.5789,100.0
2016-09-29 13:10:00,125.63,126.16,125.63,125.98,1500.0,125.5889,126.1187,125.5889,125.9388,1500.0
2016-09-29 13:15:00,126.06,126.06,125.81,125.82,740.0,126.0187,126.0187,125.7688,125.7788,740.0
2016-09-29 13:20:00,125.81,125.95,125.68,125.95,900.0,125.7688,125.9088,125.6389,125.9088,900.0
2016-09-29 13:25:00,125.7,125.71,125.7,125.71,200.0,125.6589,125.6689,125.6589,125.6689,200.0
2016-09-29 13:30:00,125.79,126.16,125.69,126.16,2447.0,125.7488,126.1187,125.6489,126.1187,2447.0
2016-09-29 13:35:00,126.17,126.39,126.17,126.39,400.0,126.1287,126.3486,126.1287,126.3486,400.0
2016-09-29 13:40:00,126.34,126.34,125.91,126.02,2260.0,126.2987,126.2987,125.8688,125.9788,2260.0
2016-09-29 13:45:00,126.05,126.05,125.95,125.95,301.0,126.0087,126.0087,125.9088,125.9088,301.0
2016-09-29 13:50:00,125.78,125.78,125.48,125.67,1500.0,125.7388,125.7388,125.4389,125.6289,1500.0
2016-09-29 13:55:00,125.48,125.66,125.48,125.61,1066.0,125.4389,125.6189,125.4389,125.5689,1066.0
2016-09-29 14:00:00,125.58,125.72,125.56,125.72,1300.0,125.5389,125.6789,125.5189,125.6789,1300.0
2016-09-29 14:05:00,125.72,125.78,125.72,125.78,700.0,125.6789,125.7388,125.6789,125.7388,700.0
2016-09-29 14:10:00,125.78,125.78,125.78,125.78,0.0,125.7388,125.7388,125.7388,125.7388,0.0
2016-09-29 14:15:00,125.71,125.94,125.67,125.94,700.0,125.6689,125.8988,125.6289,125.8988,700.0
2016-09-29 14:20:00,125.84,125.99,125.74,125.99,600.0,125.7988,125.9488,125.6989,125.9488,600.0
2016-09-29 14:25:00,125.99,125.99,125.99,125.99,200.0,125.9488,125.9488,125.9488,125.9488,200.0
2016-09-29 14:30:00,125.99,126.08,125.95,125.95,700.0,125.9488,126.0387,125.9088,125.9088,700.0
2016-09-29 14:35:00,126.01,126.01,125.98,125.98,1000.0,125.9688,125.9688,125.9388,125.9388,1000.0
2016-09-29 14:40:00,126.0,126.05,125.96,126.04,400.0,125.9588,126.0087,125.9188,125.9988,400.0
2016-09-29 14:45:00,126.03,126.03,125.96,126.01,1000.0,125.9888,125.9888,125.9188,125.9688,1000.0
2016-09-29 14:50:00,126.01,126.01,126.01,126.01,0.0,125.9688,125.9688,125.9688,125.9688,0.0
2016-09-29 14:55:00,125.89,125.89,125.63,125.72,800.0,125.8488,125.8488,125.5889,125.6789,800.0
2016-09-29 15:00:00,125.64,125.85,125.64,125.77,1100.0,125.5989,125.8088,125.5989,125.7288,1100.0
2016-09-29 15:05:00,125.8,125.81,125.8,125.81,700.0,125.7588,125.7688,125.7588,125.7688,700.0
2016-09-29 15:10:00,125.69,125.86,125.69,125.86,400.0,125.6489,125.8188,125.6489,125.8188,400.0
2016-09-29 15:15:00,125.74,125.74,125.51,125.65,1457.0,125.6989,125.6989,125.4689,125.6089,1457.0
2016-09-29 15:20:00,125.58,125.58,125.45,125.51,800.0,125.5389,125.5389,125.4089,125.4689,800.0
2016-09-29 15:25:00,125.51,125.54,125.47,125.47,800.0,125.4689,125.4989,125.4289,125.4289,800.0
2016-09-29 15:30:00,125.53,125.58,125.49,125.55,2000.0,125.4889,125.5389,125.4489,125.5089,2000.0
2016-09-29 15:35:00,125.53,125.64,125.47,125.58,1300.0,125.4889,125.5989,125.4289,125.5389,1300.0
2016-09-29 15:40:00,125.57,125.57,125.43,125.43,1401.0,125.5289,125.5289,125.389,125.389,1401.0
2016-09-29 15:45:00,125.54,125.61,125.46,125.47,4211.0,125.4989,125.5689,125.4189,125.4289,4211.0
2016-09-29 15:50:00,125.44,125.44,125.34,125.38,3604.0,125.3989,125.3989,125.299,125.339,3604.0
2016-09-29 15:55:00,125.4,125.4,125.12,125.12,5384.0,125.359,125.359,125.0791,125.0791,5384.0
2016-09-30 09:30:00,125.92,125.92,125.92,125.92,713.0,125.8788,125.8788,125.8788,125.8788,713.0
2016-09-30 09:35:00,125.51,125.84,125.51,125.55,300.0,125.4689,125.7988,125.4689,125.5089,300.0
2016-09-30 09:40:00,125.5,125.57,125.44,125.57,1100.0,125.4589,125.5289,125.3989,125.5289,1100.0
2016-09-30 09:45:00,125.14,125.38,125.13,125.37,600.0,125.099,125.339,125.089,125.329,600.0
2016-09-30 09:50:00,125.37,125.37,125.37,125.37,0.0,125.329,125.329,125.329,125.329,0.0
2016-09-30 09:55:00,125.43,125.43,125.43,125.43,100.0,125.389,125.389,125.389,125.389,100.0
2016-09-30 10:00:00,125.1,125.1,124.85,125.03,1122.0,125.0591,125.0591,124.8091,124.9891,1122.0
2016-09-30 10:05:00,125.12,125.12,124.85,124.91,720.0,125.0791,125.0791,124.8091,124.8691,720.0
2016-09-30 10:10:00,124.97,125.0,124.73,125.0,3400.0,124.9291,124.9591,124.6892,124.9591,3400.0
2016-09-30 10:15:00,125.05,125.06,124.7,124.95,2200.0,125.0091,125.0191,124.6592,124.9091,2200.0
2016-09-30 10:20:00,124.83,124.99,124.43,124.7,3129.0,124.7891,124.9491,124.3893,124.6592,3129.0
2016-09-30 10:25:00,124.72,124.72,124.34,124.34,5070.0,124.6792,124.6792,124.2993,124.2993,5070.0
2016-09-30 10:30:00,124.47,124.52,124.35,124.35,700.0,124.4293,124.4792,124.3093,124.3093,700.0
2016-09-30 10:35:00,124.5,124.55,124.4,124.42,1100.0,124.4593,124.5092,124.3593,124.3793,1100.0
2016-09-30 10:40:00,124.33,124.46,124.33,124.4,600.0,124.2893,124.4193,124.2893,124.3593,600.0
2016-09-30 10:45:00,124.4,124.4,124.31,124.31,400.0,124.3593,124.3593,124.2693,124.2693,400.0
2016-09-30 10:50:00,124.34,124.34,124.26,124.26,200.0,124.2993,124.2993,124.2193,124.2193,200.0
2016-09-30 10:55:00,124.38,124.43,124.28,124.43,800.0,124.3393,124.3893,124.2393,124.3893,800.0
2016-09-30 11:00:00,124.58,124.76,124.58,124.67,1158.0,124.5392,124.7192,124.5392,124.6292,1158.0
2016-09-30 11:05:00,124.84,124.84,124.58,124.58,400.0,124.7991,124.7991,124.5392,124.5392,400.0
2016-09-30 11:10:00,124.69,124.83,124.66,124.76,5300.0,124.6492,124.7891,124.6192,124.7192,5300.0
2016-09-30 11:15:00,124.71,124.71,124.57,124.57,1008.0,124.6692,124.6692,124.5292,124.5292,1008.0
2016-09-30 11:20:00,124.68,124.72,124.51,124.51,2450.0,124.6392,124.6792,124.4693,124.4693,2450.0
2016-09-30 11:25:00,124.47,124.68,124.41,124.61,1500.0,124.4293,124.6392,124.3693,124.5692,1500.0
2016-09-30 11:30:00,124.7,124.75,124.64,124.66,1400.0,124.6592,124.7092,124.5992,124.6192,1400.0
2016-09-30 11:35:00,124.53,124.57,124.5,124.5,1100.0,124.4892,124.5292,124.4593,124.4593,1100.0
2016-09-30 11:40:00,124.49,124.49,124.45,124.46,300.0,124.4493,124.4493,124.4093,124.4193,300.0
2016-09-30 11:45:00,124.51,124.52,124.5,124.52,700.0,124.4693,124.4792,124.4593,124.4792,700.0
2016-09-30 11:50:00,124.51,124.62,124.51,124.62,400.0,124.4693,124.5792,124.4693,124.5792,400.0
2016-09-30 11:55:00,124.63,124.63,124.47,124.47,400.0,124.5892,124.5892,124.4293,124.4293,400.0
2016-09-30 12:00:00,124.48,124.58,124.48,124.58,1706.0,124.4393,124.5392,124.4393,124.5392,1706.0
2016-09-30 12:05:00,124.63,124.69,124.57,124.69,800.0,124.5892,124.6492,124.5292,124.6492,800.0
2016-09-30 12:10:00,124.69,124.77,124.57,124.77,1700.0,124.6492,124.7292,124.5292,124.7292,1700.0
2016-09-30 12:15:00,124.79,124.8,124.74,124.74,600.0,124.7492,124.7592,124.6992,124.6992,600.0
2016-09-30 12:20:00,124.8,124.8,124.67,124.77,1100.0,124.7592,124.7592,124.6292,124.7292,1100.0
2016-09-30 12:25:00,124.7,124.81,124.69,124.69,1619.0,124.6592,124.7692,124.6492,124.6492,1619.0
2016-09-30 12:30:00,124.79,124.81,124.75,124.75,2600.0,124.7492,124.7692,124.7092,124.7092,2600.0
2016-09-30 12:35:00,124.73,124.74,124.7,124.74,500.0,124.6892,124.6992,124.6592,124.6992,500.0
2016-09-30 12:40:00,124.77,124.77,124.6,124.62,1000.0,124.7292,124.7292,124.5592,124.5792,1000.0
2016-09-30 12:45:00,124.62,124.71,124.54,124.59,900.0,124.5792,124.6692,124.4992,124.5492,900.0
2016-09-30 12:50:00,124.55,124.64,124.55,124.64,2000.0,124.5092,124.5992,124.5092,124.5992,2000.0
2016-09-30 12:55:00,124.6,124.65,124.55,124.65,922.0,124.5592,124.6092,124.5092,124.6092,922.0
2016-09-30 13:00:00,124.55,124.55,124.55,124.55,100.0,124.5092,124.5092,124.5092,124.5092,100.0
2016-09-30 13:05:00,124.65,124.68,124.59,124.63,2300.0,124.6092,124.6392,124.5492,124.5892,2300.0
2016-09-30 13:10:00,124.57,124.81,124.57,124.73,2000.0,124.5292,124.7692,124.5292,124.6892,2000.0
2016-09-30 13:15:00,124.66,124.76,124.62,124.76,900.0,124.6192,124.7192,124.5792,124.7192,900.0
2016-09-30 13:20:00,124.69,124.72,124.65,124.72,800.0,124.6492,124.6792,124.6092,124.6792,800.0
2016-09-30 13:25:00,124.7,124.73,124.65,124.73,500.0,124.6592,124.6892,124.6092,124.6892,500.0
2016-09-30 13:30:00,124.68,124.75,124.54,124.75,3500.0,124.6392,124.7092,124.4992,124.7092,3500.0
2016-09-30 13:35:00,124.75,124.75,124.66,124.66,3819.0,124.7092,124.7092,124.6192,124.6192,3819.0
2016-09-30 13:40:00,124.7,124.82,124.67,124.82,5600.0,124.6592,124.7792,124.6292,124.7792,5600.0
2016-09-30 13:45:00,124.8,124.84,124.73,124.76,1936.0,124.7592,124.7991,124.6892,124.7192,1936.0
2016-09-30 13:50:00,124.73,124.85,124.73,124.77,1520.0,124.6892,124.8091,124.6892,124.7292,1520.0
2016-09-30 13:55:00,124.76,124.85,124.71,124.85,1962.0,124.7192,124.8091,124.6692,124.8091,1962.0
2016-09-30 14:00:00,124.89,125.04,124.87,125.03,1100.0,124.8491,124.9991,124.8291,124.9891,1100.0
2016-09-30 14:05:00,124.98,125.01,124.96,124.96,2000.0,124.9391,124.9691,124.9191,124.9191,2000.0
2016-09-30 14:10:00,124.96,125.03,124.92,124.97,2500.0,124.9191,124.9891,124.8791,124.9291,2500.0
2016-09-30 14:15:00,124.95,124.97,124.92,124.93,710.0,124.9091,124.9291,124.8791,124.8891,710.0
2016-09-30 14:20:00,124.97,125.03,124.93,124.99,1200.0,124.9291,124.9891,124.8891,124.9491,1200.0
2016-09-30 14:25:00,124.99,125.05,124.94,124.94,1200.0,124.9491,125.0091,124.8991,124.8991,1200.0
2016-09-30 14:30:00,124.97,125.0,124.92,124.92,1058.0,124.9291,124.9591,124.8791,124.8791,1058.0
2016-09-30 14:35:00,124.97,125.0,124.92,125.0,400.0,124.9291,124.9591,124.8791,124.9591,400.0
2016-09-30 14:40:00,124.89,125.05,124.85,124.92,8200.0,124.8491,125.0091,124.8091,124.8791,8200.0
2016-09-30 14:45:00,124.93,124.93,124.9,124.9,400.0,124.8891,124.8891,124.8591,124.8591,400.0
2016-09-30 14:50:00,124.91,124.93,124.91,124.93,900.0,124.8691,124.8891,124.8691,124.8891,900.0
2016-09-30 14:55:00,124.88,124.96,124.79,124.79,1500.0,124.8391,124.9191,124.7492,124.7492,1500.0
2016-09-30 15:00:00,124.85,124.95,124.79,124.9,6500.0,124.8091,124.9091,124.7492,124.8591,6500.0
2016-09-30 15:05:00,124.91,124.95,124.8,124.8,1503.0,124.8691,124.9091,124.7592,124.7592,1503.0
2016-09-30 15:10:00,124.83,124.85,124.73,124.85,2200.0,124.7891,124.8091,124.6892,124.8091,2200.0
2016-09-30 15:15:00,124.76,124.9,124.76,124.81,1700.0,124.7192,124.8591,124.7192,124.7692,1700.0
2016-09-30 15:20:00,124.78,124.87,124.78,124.86,2200.0,124.7392,124.8291,124.7392,124.8191,2200.0
2016-09-30 15:25:00,124.86,124.89,124.62,124.62,4493.0,124.8191,124.8491,124.5792,124.5792,4493.0
2016-09-30 15:30:00,124.74,124.8,124.69,124.8,5511.0,124.6992,124.7592,124.6492,124.7592,5511.0
2016-09-30 15:35:00,124.8,124.88,124.79,124.82,6907.0,124.7592,124.8391,124.7492,124.7792,6907.0
2016-09-30 15:40:00,124.81,124.96,124.8,124.89,2600.0,124.7692,124.9191,124.7592,124.8491,2600.0
2016-09-30 15:45:00,125.01,125.11,124.81,124.94,3713.0,124.9691,125.0691,124.7692,124.8991,3713.0
2016-09-30 15:50:00,124.95,124.96,124.76,124.76,3878.0,124.9091,124.9191,124.7192,124.7192,3878.0
2016-09-30 15:55:00,124.78,124.85,124.49,124.51,10004.0,124.7392,124.8091,124.4493,124.4693,10004.0
2016-10-03 09:30:00,123.74,124.21,123.42,123.54,3554.0,123.6995,124.1694,123.3796,123.4996,3554.0
2016-10-03 09:35:00,123.49,125.25,123.49,125.25,7500.0,123.4496,125.209,123.4496,125.209,7500.0
2016-10-03 09:40:00,125.23,125.33,125.23,125.33,1300.0,125.189,125.289,125.189,125.289,1300.0
2016-10-03 09:45:00,125.37,125.37,125.02,125.22,3639.0,125.329,125.329,124.9791,125.179,3639.0
2016-10-03 09:50:00,125.62,125.65,125.44,125.64,800.0,125.5789,125.6089,125.3989,125.5989,800.0
2016-10-03 09:55:00,125.41,125.76,125.41,125.65,1000.0,125.369,125.7188,125.369,125.6089,1000.0
2016-10-03 10:00:00,125.67,126.0,125.56,125.64,2700.0,125.6289,125.9588,125.5189,125.5989,2700.0
2016-10-03 10:05:00,125.59,125.59,125.58,125.59,250.0,125.5489,125.5489,125.5389,125.5489,250.0
2016-10-03 10:10:00,125.48,125.52,125.48,125.52,500.0,125.4389,125.4789,125.4389,125.4789,500.0
2016-10-03 10:15:00,125.42,125.72,125.34,125.59,4871.0,125.379,125.6789,125.299,125.5489,4871.0
2016-10-03 10:20:00,125.51,125.61,125.51,125.61,600.0,125.4689,125.5689,125.4689,125.5689,600.0
2016-10-03 10:25:00,125.55,125.75,125.55,125.67,810.0,125.5089,125.7088,125.5089,125.6289,810.0
2016-10-03 10:30:00,125.6,125.78,125.6,125.76,1900.0,125.5589,125.7388,125.5589,125.7188,1900.0
2016-10-03 10:35:00,125.7,125.72,125.69,125.71,500.0,125.6589,125.6789,125.6489,125.6689,500.0
2016-10-03 10:40:00,125.55,125.75,125.55,125.71,1213.0,125.5089,125.7088,125.5089,125.6689,1213.0
2016-10-03 10:45:00,125.76,125.92,125.69,125.8,2346.0,125.7188,125.8788,125.6489,125.7588,2346.0
2016-10-03 10:50:00,125.8,125.83,125.76,125.79,1490.0,125.7588,125.7888,125.7188,125.7488,1490.0
2016-10-03 10:55:00,125.81,125.81,125.69,125.69,500.0,125.7688,125.7688,125.6489,125.6489,500.0
2016-10-03 11:00:00,125.68,125.69,125.54,125.55,1115.0,125.6389,125.6489,125.4989,125.5089,1115.0
2016-10-03 11:05:00,125.49,125.52,125.38,125.47,1200.0,125.4489,125.4789,125.339,125.4289,1200.0
2016-10-03 11:10:00,125.4,125.4,125.38,125.38,400.0,125.359,125.359,125.339,125.339,400.0
2016-10-03 11:15:00,125.33,125.46,124.96,125.46,1800.0,125.289,125.4189,124.9191,125.4189,1800.0
2016-10-03 11:20:00,125.39,125.39,125.34,125.34,400.0,125.349,125.349,125.299,125.299,400.0
2016-10-03 11:25:00,125.21,125.43,125.21,125.43,708.0,125.169,125.389,125.169,125.389,708.0
2016-10-03 11:30:00,125.27,125.33,125.18,125.31,633.0,125.229,125.289,125.139,125.269,633.0
2016-10-03 11:35:00,125.1,125.19,125.1,125.17,600.0,125.0591,125.149,125.0591,125.129,600.0
2016-10-03 11:40:00,125.01,125.01,125.01,125.01,100.0,124.9691,124.9691,124.9691,124.9691,100.0
2016-10-03 11:45:00,125.15,125.15,124.94,124.94,700.0,125.109,125.109,124.8991,124.8991,700.0
2016-10-03 11:50:00,124.93,124.93,124.74,124.92,600.0,124.8891,124.8891,124.6992,124.8791,600.0
2016-10-03 11:55:00,124.77,124.91,124.76,124.79,2600.0,124.7292,124.8691,124.7192,124.7492,2600.0
2016-10-03 12:00:00,124.79,124.84,124.78,124.84,500.0,124.7492,124.7991,124.7392,124.7991,500.0
2016-10-03 12:05:00,124.92,124.95,124.92,124.95,400.0,124.8791,124.9091,124.8791,124.9091,400.0
2016-10-03 12:10:00,124.88,125.05,124.87,125.05,1400.0,124.8391,125.0091,124.8291,125.0091,1400.0
2016-10-03 12:15:00,125.01,125.01,124.89,124.89,1100.0,124.9691,124.9691,124.8491,124.8491,1100.0
2016-10-03 12:20:00,124.84,124.84,124.7,124.7,600.0,124.7991,124.7991,124.6592,124.6592,600.0
2016-10-03 12:25:00,124.59,124.65,124.58,124.65,300.0,124.5492,124.6092,124.5392,124.6092,300.0
2016-10-03 12:30:00,124.61,124.61,124.34,124.34,400.0,124.5692,124.5692,124.2993,124.2993,400.0
2016-10-03 12:35:00,124.4,124.51,124.4,124.43,500.0,124.3593,124.4693,124.3593,124.3893,500.0
2016-10-03 12:40:00,124.28,124.45,124.25,124.25,1000.0,124.2393,124.4093,124.2093,124.2093,1000.0
2016-10-03 12:45:00,124.34,124.35,124.34,124.35,500.0,124.2993,124.3093,124.2993,124.3093,500.0
2016-10-03 12:50:00,124.36,124.36,124.36,124.36,200.0,124.3193,124.3193,124.3193,124.3193,200.0
2016-10-03 12:55:00,124.46,124.51,124.46,124.51,300.0,124.4193,124.4693,124.4193,124.4693,300.0
2016-10-03 13:00:00,124.51,124.51,124.51,124.51,0.0,124.4693,124.4693,124.4693,124.4693,0.0
2016-10-03 13:05:00,124.5,124.5,124.44,124.44,200.0,124.4593,124.4593,124.3993,124.3993,200.0
2016-10-03 13:10:00,124.42,124.42,124.3,124.38,1000.0,124.3793,124.3793,124.2593,124.3393,1000.0
2016-10-03 13:15:00,124.4,124.4,124.34,124.34,207.0,124.3593,124.3593,124.2993,124.2993,207.0
2016-10-03 13:20:00,124.43,124.44,124.37,124.44,982.0,124.3893,124.3993,124.3293,124.3993,982.0
2016-10-03 13:25:00,124.53,124.56,124.44,124.44,800.0,124.4892,124.5192,124.3993,124.3993,800.0
2016-10-03 13:30:00,124.45,124.45,124.45,124.45,300.0,124.4093,124.4093,124.4093,124.4093,300.0
2016-10-03 13:35:00,124.47,124.47,124.43,124.43,500.0,124.4293,124.4293,124.3893,124.3893,500.0
2016-10-03 13:40:00,124.42,124.49,124.42,124.49,200.0,124.3793,124.4493,124.3793,124.4493,200.0
2016-10-03 13:45:00,124.41,124.41,124.41,124.41,100.0,124.3693,124.3693,124.3693,124.3693,100.0
2016-10-03 13:50:00,124.42,124.5,124.38,124.43,1600.0,124.3793,124.4593,124.3393,124.3893,1600.0
2016-10-03 13:55:00,124.54,124.54,124.53,124.53,300.0,124.4992,124.4992,124.4892,124.4892,300.0
2016-10-03 14:00:00,124.63,124.69,124.63,124.67,410.0,124.5892,124.6492,124.5892,124.6292,410.0
2016-10-03 14:05:00,124.66,124.69,124.59,124.6,700.0,124.6192,124.6492,124.5492,124.5592,700.0
2016-10-03 14:10:00,124.58,124.58,124.53,124.53,200.0,124.5392,124.5392,124.4892,124.4892,200.0
2016-10-03 14:15:00,124.55,124.68,124.51,124.51,552.0,124.5092,124.6392,124.4693,124.4693,552.0
2016-10-03 14:20:00,124.5,124.56,124.39,124.44,2700.0,124.4593,124.5192,124.3493,124.3993,2700.0
2016-10-03 14:25:00,124.51,124.52,124.41,124.41,900.0,124.4693,124.4792,124.3693,124.3693,900.0
2016-10-03 14:30:00,124.38,124.43,124.38,124.38,900.0,124.3393,124.3893,124.3393,124.3393,900.0
2016-10-03 14:35:00,124.4,124.4,124.35,124.35,300.0,124.3593,124.3593,124.3093,124.3093,300.0
2016-10-03 14:40:00,124.24,124.27,124.2,124.23,900.0,124.1993,124.2293,124.1594,124.1893,900.0
2016-10-03 14:45:00,124.31,124.33,124.27,124.27,1900.0,124.2693,124.2893,124.2293,124.2293,1900.0
2016-10-03 14:50:00,124.32,124.48,124.27,124.33,1705.0,124.2793,124.4393,124.2293,124.2893,1705.0
2016-10-03 14:55:00,124.31,124.36,124.3,124.36,500.0,124.2693,124.3193,124.2593,124.3193,500.0
2016-10-03 15:00:00,124.39,124.42,124.28,124.28,600.0,124.3493,124.3793,124.2393,124.2393,600.0
2016-10-03 15:05:00,124.3,124.35,124.25,124.29,2000.0,124.2593,124.3093,124.2093,124.2493,2000.0
2016-10-03 15:10:00,124.32,124.43,124.32,124.43,405.0,124.2793,124.3893,124.2793,124.3893,405.0
2016-10-03 15:15:00,124.35,124.39,124.34,124.35,500.0,124.3093,124.3493,124.2993,124.3093,500.0
2016-10-03 15:20:00,124.3,124.3,124.21,124.21,1400.0,124.2593,124.2593,124.1694,124.1694,1400.0
2016-10-03 15:25:00,124.27,124.53,124.26,124.32,1856.0,124.2293,124.4892,124.2193,124.2793,1856.0
2016-10-03 15:30:00,124.34,124.43,124.25,124.26,2474.0,124.2993,124.3893,124.2093,124.2193,2474.0
2016-10-03 15:35:00,124.3,124.33,124.16,124.16,3254.0,124.2593,124.2893,124.1194,124.1194,3254.0
2016-10-03 15:40:00,124.17,124.3,124.17,124.26,2485.0,124.1294,124.2593,124.1294,124.2193,2485.0
2016-10-03 15:45:00,124.29,124.32,124.2,124.2,2900.0,124.2493,124.2793,124.1594,124.1594,2900.0
2016-10-03 15:50:00,124.24,124.31,124.09,124.25,3500.0,124.1993,124.2693,124.0494,124.2093,3500.0
2016-10-03 15:55:00,124.2,124.3,124.03,124.3,14376.0,124.1594,124.2593,123.9894,124.2593,14376.0
2016-10-04 09:30:00,124.15,124.15,124.0,124.0,1505.0,124.1094,124.1094,123.9594,123.9594,1505.0
2016-10-04 09:35:00,124.41,124.43,124.19,124.26,1052.0,124.3693,124.3893,124.1494,124.2193,1052.0
2016-10-04 09:40:00,124.24,124.24,124.04,124.08,700.0,124.1993,124.1993,123.9994,124.0394,700.0
2016-10-04 09:45:00,124.1,124.1,123.76,123.76,4926.0,124.0594,124.0594,123.7195,123.7195,4926.0
2016-10-04 09:50:00,123.7,123.9,123.68,123.9,600.0,123.6595,123.8595,123.6395,123.8595,600.0
2016-10-04 09:55:00,123.8,123.8,123.5,123.7,900.0,123.7595,123.7595,123.4596,123.6595,900.0
2016-10-04 10:00:00,123.7,123.7,123.7,123.7,300.0,123.6595,123.6595,123.6595,123.6595,300.0
2016-10-04 10:05:00,123.77,123.77,123.7,123.7,445.0,123.7295,123.7295,123.6595,123.6595,445.0
2016-10-04 10:10:00,123.65,123.65,123.3,123.42,1600.0,123.6095,123.6095,123.2596,123.3796,1600.0
2016-10-04 10:15:00,123.42,123.42,123.42,123.42,0.0,123.3796,123.3796,123.3796,123.3796,0.0
2016-10-04 10:20:00,123.54,123.58,123.51,123.52,900.0,123.4996,123.5396,123.4696,123.4796,900.0
2016-10-04 10:25:00,123.63,123.63,123.62,123.62,200.0,123.5895,123.5895,123.5795,123.5795,200.0
2016-10-04 10:30:00,123.56,123.64,123.4,123.4,3206.0,123.5196,123.5995,123.3596,123.3596,3206.0
2016-10-04 10:35:00,123.4,123.43,123.24,123.42,2000.0,123.3596,123.3896,123.1997,123.3796,2000.0
2016-10-04 10:40:00,123.43,123.45,123.37,123.45,2700.0,123.3896,123.4096,123.3296,123.4096,2700.0
2016-10-04 10:45:00,123.5,123.5,123.38,123.38,1333.0,123.4596,123.4596,123.3396,123.3396,1333.0
2016-10-04 10:50:00,123.34,123.37,123.18,123.22,2705.0,123.2996,123.3296,123.1397,123.1797,2705.0
2016-10-04 10:55:00,123.05,123.34,123.04,123.19,7836.0,123.0097,123.2996,122.9997,123.1497,7836.0
2016-10-04 11:00:00,123.19,123.2,122.96,123.01,4306.0,123.1497,123.1597,122.9198,122.9697,4306.0
2016-10-04 11:05:00,123.04,123.04,122.98,122.98,644.0,122.9997,122.9997,122.9398,122.9398,644.0
2016-10-04 11:10:00,122.9,122.9,122.81,122.9,700.0,122.8598,122.8598,122.7698,122.8598,700.0
2016-10-04 11:15:00,122.84,122.84,122.72,122.84,500.0,122.7998,122.7998,122.6798,122.7998,500.0
2016-10-04 11:20:00,122.92,123.07,122.87,123.0,1496.0,122.8798,123.0297,122.8298,122.9597,1496.0
2016-10-04 11:25:00,123.0,123.0,122.85,122.85,1550.0,122.9597,122.9597,122.8098,122.8098,1550.0
2016-10-04 11:30:00,122.86,122.91,122.78,122.91,500.0,122.8198,122.8698,122.7398,122.8698,500.0
2016-10-04 11:35:00,122.96,123.06,122.96,122.96,2400.0,122.9198,123.0197,122.9198,122.9198,2400.0
2016-10-04 11:40:00,122.83,122.85,122.82,122.85,200.0,122.7898,122.8098,122.7798,122.8098,200.0
2016-10-04 11:45:00,123.0,123.0,122.99,123.0,300.0,122.9597,122.9597,122.9498,122.9597,300.0
2016-10-04 11:50:00,122.94,122.95,122.67,122.67,700.0,122.8998,122.9098,122.6299,122.6299,700.0
2016-10-04 11:55:00,122.76,122.76,122.76,122.76,300.0,122.7198,122.7198,122.7198,122.7198,300.0
2016-10-04 12:00:00,122.98,122.98,122.98,122.98,100.0,122.9398,122.9398,122.9398,122.9398,100.0
2016-10-04 12:05:00,122.83,122.88,122.54,122.54,1839.0,122.7898,122.8398,122.4999,122.4999,1839.0
2016-10-04 12:10:00,122.57,122.57,122.52,122.52,200.0,122.5299,122.5299,122.4799,122.4799,200.0
2016-10-04 12:15:00,122.66,122.9,122.66,122.9,2300.0,122.6199,122.8598,122.6199,122.8598,2300.0
2016-10-04 12:20:00,122.75,122.75,122.75,122.75,200.0,122.7098,122.7098,122.7098,122.7098,200.0
2016-10-04 12:25:00,122.84,122.89,122.83,122.83,500.0,122.7998,122.8498,122.7898,122.7898,500.0
2016-10-04 12:30:00,122.81,122.81,122.81,122.81,100.0,122.7698,122.7698,122.7698,122.7698,100.0
2016-10-04 12:35:00,122.91,123.0,122.89,123.0,2237.0,122.8698,122.9597,122.8498,122.9597,2237.0
2016-10-04 12:40:00,122.93,122.93,122.92,122.92,400.0,122.8898,122.8898,122.8798,122.8798,400.0
2016-10-04 12:45:00,122.78,122.93,122.76,122.76,400.0,122.7398,122.8898,122.7198,122.7198,400.0
2016-10-04 12:50:00,122.88,122.88,122.73,122.73,500.0,122.8398,122.8398,122.6898,122.6898,500.0
2016-10-04 12:55:00,122.92,122.94,122.88,122.88,700.0,122.8798,122.8998,122.8398,122.8398,700.0
2016-10-04 13:00:00,122.9,122.97,122.9,122.93,1800.0,122.8598,122.9298,122.8598,122.8898,1800.0
2016-10-04 13:05:00,122.96,122.97,122.82,122.82,1700.0,122.9198,122.9298,122.7798,122.7798,1700.0
2016-10-04 13:10:00,122.86,122.96,122.85,122.88,500.0,122.8198,122.9198,122.8098,122.8398,500.0
2016-10-04 13:15:00,122.87,122.96,122.81,122.9,1600.0,122.8298,122.9198,122.7698,122.8598,1600.0
2016-10-04 13:20:00,122.84,122.84,122.74,122.74,400.0,122.7998,122.7998,122.6998,122.6998,400.0
2016-10-04 13:25:00,122.66,122.66,122.65,122.66,100.0,122.6199,122.6199,122.6099,122.6199,100.0
2016-10-04 13:30:00,122.65,122.65,122.63,122.64,300.0,122.6099,122.6099,122.5899,122.5999,300.0
2016-10-04 13:35:00,122.64,122.71,122.64,122.71,800.0,122.5999,122.6698,122.5999,122.6698,800.0
2016-10-04 13:40:00,122.67,122.67,122.59,122.64,600.0,122.6299,122.6299,122.5499,122.5999,600.0
2016-10-04 13:45:00,122.51,122.51,122.51,122.51,100.0,122.4699,122.4699,122.4699,122.4699,100.0
2016-10-04 13:50:00,122.62,122.64,122.6,122.6,400.0,122.5799,122.5999,122.5599,122.5599,400.0
2016-10-04 13:55:00,122.72,122.72,122.57,122.57,300.0,122.6798,122.6798,122.5299,122.5299,300.0
2016-10-04 14:00:00,122.57,122.57,122.57,122.57,0.0,122.5299,122.5299,122.5299,122.5299,0.0
2016-10-04 14:05:00,122.65,122.7,122.6,122.7,400.0,122.6099,122.6598,122.5599,122.6598,400.0
2016-10-04 14:10:00,122.74,122.74,122.65,122.65,500.0,122.6998,122.6998,122.6099,122.6099,500.0
2016-10-04 14:15:00,122.74,122.82,122.73,122.76,1000.0,122.6998,122.7798,122.6898,122.7198,1000.0
2016-10-04 14:20:00,122.7,122.75,122.69,122.75,5288.0,122.6598,122.7098,122.6498,122.7098,5288.0
2016-10-04 14:25:00,122.73,122.73,122.68,122.69,2760.0,122.6898,122.6898,122.6399,122.6498,2760.0
2016-10-04 14:30:00,122.69,122.69,122.69,122.69,0.0,122.6498,122.6498,122.6498,122.6498,0.0
2016-10-04 14:35:00,122.82,122.82,122.81,122.82,900.0,122.7798,122.7798,122.7698,122.7798,900.0
2016-10-04 14:40:00,122.77,122.91,122.77,122.91,600.0,122.7298,122.8698,122.7298,122.8698,600.0
2016-10-04 14:45:00,122.94,122.94,122.78,122.78,900.0,122.8998,122.8998,122.7398,122.7398,900.0
2016-10-04 14:50:00,122.74,122.74,122.71,122.74,300.0,122.6998,122.6998,122.6698,122.6998,300.0
2016-10-04 14:55:00,122.75,122.75,122.61,122.68,3380.0,122.7098,122.7098,122.5699,122.6399,3380.0
2016-10-04 15:00:00,122.63,122.73,122.63,122.7,3899.0,122.5899,122.6898,122.5899,122.6598,3899.0
2016-10-04 15:05:00,122.71,122.79,122.7,122.74,2600.0,122.6698,122.7498,122.6598,122.6998,2600.0
2016-10-04 15:10:00,122.79,122.8,122.74,122.77,900.0,122.7498,122.7598,122.6998,122.7298,900.0
2016-10-04 15:15:00,122.76,122.76,122.68,122.68,808.0,122.7198,122.7198,122.6399,122.6399,808.0
2016-10-04 15:20:00,122.68,122.76,122.68,122.75,800.0,122.6399,122.7198,122.6399,122.7098,800.0
2016-10-04 15:25:00,122.76,122.91,122.75,122.8,3476.0,122.7198,122.8698,122.7098,122.7598,3476.0
2016-10-04 15:30:00,122.8,122.95,122.8,122.95,1100.0,122.7598,122.9098,122.7598,122.9098,1100.0
2016-10-04 15:35:00,122.97,122.97,122.81,122.93,2100.0,122.9298,122.9298,122.7698,122.8898,2100.0
2016-10-04 15:40:00,122.91,122.99,122.89,122.9,3300.0,122.8698,122.9498,122.8498,122.8598,3300.0
2016-10-04 15:45:00,122.87,122.98,122.83,122.89,2800.0,122.8298,122.9398,122.7898,122.8498,2800.0
2016-10-04 15:50:00,122.95,122.97,122.77,122.94,4081.0,122.9098,122.9298,122.7298,122.8998,4081.0
2016-10-04 15:55:00,122.9,122.91,122.72,122.9,12313.0,122.8598,122.8698,122.6798,122.8598,12313.0
2016-10-05 09:30:00,123.46,125.66,121.17,123.04,1201.0,123.4196,125.6189,121.1303,122.9997,1201.0
2016-10-05 09:35:00,123.03,123.03,123.01,123.01,300.0,122.9897,122.9897,122.9697,122.9697,300.0
2016-10-05 09:40:00,123.4,123.4,123.02,123.04,700.0,123.3596,123.3596,122.9797,122.9997,700.0
2016-10-05 09:45:00,123.17,123.2,123.01,123.1,2100.0,123.1297,123.1597,122.9697,123.0597,2100.0
2016-10-05 09:50:00,123.1,123.1,123.1,123.1,0.0,123.0597,123.0597,123.0597,123.0597,0.0
2016-10-05 09:55:00,122.85,122.86,122.64,122.64,300.0,122.8098,122.8198,122.5999,122.5999,300.0
2016-10-05 10:00:00,122.8,122.85,122.79,122.85,400.0,122.7598,122.8098,122.7498,122.8098,400.0
2016-10-05 10:05:00,122.89,123.13,122.83,122.84,3500.0,122.8498,123.0897,122.7898,122.7998,3500.0
2016-10-05 10:10:00,122.82,122.93,122.82,122.92,1100.0,122.7798,122.8898,122.7798,122.8798,1100.0
2016-10-05 10:15:00,122.92,122.92,122.8,122.9,800.0,122.8798,122.8798,122.7598,122.8598,800.0
2016-10-05 10:20:00,122.75,122.75,122.75,122.75,100.0,122.7098,122.7098,122.7098,122.7098,100.0
2016-10-05 10:25:00,122.83,123.0,122.83,122.85,900.0,122.7898,122.9597,122.7898,122.8098,900.0
2016-10-05 10:30:00,122.99,122.99,122.85,122.95,644.0,122.9498,122.9498,122.8098,122.9098,644.0
2016-10-05 10:35:00,122.98,123.04,122.86,122.9,3500.0,122.9398,122.9997,122.8198,122.8598,3500.0
2016-10-05 10:40:00,122.97,122.97,122.69,122.78,1571.0,122.9298,122.9298,122.6498,122.7398,1571.0
2016-10-05 10:45:00,122.78,122.8,122.57,122.69,1000.0,122.7398,122.7598,122.5299,122.6498,1000.0
2016-10-05 10:50:00,122.68,122.92,122.67,122.92,300.0,122.6399,122.8798,122.6299,122.8798,300.0
2016-10-05 10:55:00,122.94,122.95,122.79,122.95,600.0,122.8998,122.9098,122.7498,122.9098,600.0
2016-10-05 11:00:00,122.81,122.93,122.81,122.93,700.0,122.7698,122.8898,122.7698,122.8898,700.0
2016-10-05 11:05:00,122.93,122.93,122.93,122.93,0.0,122.8898,122.8898,122.8898,122.8898,0.0
2016-10-05 11:10:00,123.0,123.0,123.0,123.0,200.0,122.9597,122.9597,122.9597,122.9597,200.0
2016-10-05 11:15:00,122.84,122.95,122.84,122.95,200.0,122.7998,122.9098,122.7998,122.9098,200.0
2016-10-05 11:20:00,122.9,122.95,122.9,122.94,500.0,122.8598,122.9098,122.8598,122.8998,500.0
2016-10-05 11:25:00,122.96,123.01,122.95,122.95,2900.0,122.9198,122.9697,122.9098,122.9098,2900.0
2016-10-05 11:30:00,122.91,122.91,122.9,122.91,100.0,122.8698,122.8698,122.8598,122.8698,100.0
2016-10-05 11:35:00,122.89,122.89,122.89,122.89,100.0,122.8498,122.8498,122.8498,122.8498,100.0
2016-10-05 11:40:00,123.0,123.0,123.0,123.0,400.0,122.9597,122.9597,122.9597,122.9597,400.0
2016-10-05 11:45:00,123.0,123.0,122.82,122.82,800.0,122.9597,122.9597,122.7798,122.7798,800.0
2016-10-05 11:50:00,122.82,122.82,122.82,122.82,0.0,122.7798,122.7798,122.7798,122.7798,0.0
2016-10-05 11:55:00,122.93,123.0,122.93,123.0,400.0,122.8898,122.9597,122.8898,122.9597,400.0
2016-10-05 12:00:00,123.0,123.05,122.99,123.0,4000.0,122.9597,123.0097,122.9498,122.9597,4000.0
2016-10-05 12:05:00,122.99,123.0,122.93,122.93,2300.0,122.9498,122.9597,122.8898,122.8898,2300.0
2016-10-05 12:10:00,123.0,123.0,122.91,122.97,1400.0,122.9597,122.9597,122.8698,122.9298,1400.0
2016-10-05 12:15:00,122.93,122.93,122.93,122.93,200.0,122.8898,122.8898,122.8898,122.8898,200.0
2016-10-05 12:20:00,122.91,122.91,122.91,122.91,100.0,122.8698,122.8698,122.8698,122.8698,100.0
2016-10-05 12:25:00,122.91,122.91,122.91,122.91,0.0,122.8698,122.8698,122.8698,122.8698,0.0
2016-10-05 12:30:00,122.9,122.9,122.88,122.88,2700.0,122.8598,122.8598,122.8398,122.8398,2700.0
2016-10-05 12:35:00,122.88,122.9,122.87,122.87,300.0,122.8398,122.8598,122.8298,122.8298,300.0
2016-10-05 12:40:00,122.87,122.87,122.87,122.87,0.0,122.8298,122.8298,122.8298,122.8298,0.0
2016-10-05 12:45:00,122.9,123.03,122.89,123.03,1100.0,122.8598,122.9897,122.8498,122.9897,1100.0
2016-10-05 12:50:00,122.93,122.97,122.88,122.9,1400.0,122.8898,122.9298,122.8398,122.8598,1400.0
2016-10-05 12:55:00,122.9,122.9,122.88,122.89,1000.0,122.8598,122.8598,122.8398,122.8498,1000.0
2016-10-05 13:00:00,122.9,123.01,122.87,122.87,3985.0,122.8598,122.9697,122.8298,122.8298,3985.0
2016-10-05 13:05:00,122.86,122.9,122.86,122.86,900.0,122.8198,122.8598,122.8198,122.8198,900.0
2016-10-05 13:10:00,122.84,122.84,122.84,122.84,200.0,122.7998,122.7998,122.7998,122.7998,200.0
2016-10-05 13:15:00,122.84,122.84,122.84,122.84,0.0,122.7998,122.7998,122.7998,122.7998,0.0
2016-10-05 13:20:00,122.87,122.87,122.86,122.86,300.0,122.8298,122.8298,122.8198,122.8198,300.0
2016-10-05 13:25:00,122.86,122.86,122.86,122.86,0.0,122.8198,122.8198,122.8198,122.8198,0.0
2016-10-05 13:30:00,122.81,122.81,122.8,122.81,349.0,122.7698,122.7698,122.7598,122.7698,349.0
2016-10-05 13:35:00,122.89,123.0,122.86,122.88,2634.0,122.8498,122.9597,122.8198,122.8398,2634.0
2016-10-05 13:40:00,122.76,122.9,122.76,122.89,500.0,122.7198,122.8598,122.7198,122.8498,500.0
2016-10-05 13:45:00,122.9,122.9,122.83,122.84,200.0,122.8598,122.8598,122.7898,122.7998,200.0
2016-10-05 13:50:00,122.95,123.04,122.9,123.04,1710.0,122.9098,122.9997,122.8598,122.9997,1710.0
2016-10-05 13:55:00,123.04,123.17,123.01,123.01,2000.0,122.9997,123.1297,122.9697,122.9697,2000.0
2016-10-05 14:00:00,123.01,123.01,122.92,122.98,642.0,122.9697,122.9697,122.8798,122.9398,642.0
2016-10-05 14:05:00,123.03,123.12,122.98,122.98,600.0,122.9897,123.0797,122.9398,122.9398,600.0
2016-10-05 14:10:00,122.95,122.95,122.95,122.95,100.0,122.9098,122.9098,122.9098,122.9098,100.0
2016-10-05 14:15:00,122.96,122.99,122.96,122.98,400.0,122.9198,122.9498,122.9198,122.9398,400.0
2016-10-05 14:20:00,123.01,123.04,122.97,122.99,1500.0,122.9697,122.9997,122.9298,122.9498,1500.0
2016-10-05 14:25:00,122.97,122.97,122.97,122.97,200.0,122.9298,122.9298,122.9298,122.9298,200.0
2016-10-05 14:30:00,123.06,123.06,123.01,123.06,800.0,123.0197,123.0197,122.9697,123.0197,800.0
2016-10-05 14:35:00,122.97,123.04,122.97,123.02,1500.0,122.9298,122.9997,122.9298,122.9797,1500.0
2016-10-05 14:40:00,123.06,123.06,122.98,122.98,1000.0,123.0197,123.0197,122.9398,122.9398,1000.0
2016-10-05 14:45:00,122.96,123.02,122.96,123.02,324.0,122.9198,122.9797,122.9198,122.9797,324.0
2016-10-05 14:50:00,123.05,123.05,122.94,122.94,1400.0,123.0097,123.0097,122.8998,122.8998,1400.0
2016-10-05 14:55:00,122.9,122.9,122.88,122.88,900.0,122.8598,122.8598,122.8398,122.8398,900.0
2016-10-05 15:00:00,122.91,122.96,122.9,122.96,800.0,122.8698,122.9198,122.8598,122.9198,800.0
2016-10-05 15:05:00,123.01,123.01,122.91,122.91,1300.0,122.9697,122.9697,122.8698,122.8698,1300.0
2016-10-05 15:10:00,122.86,122.86,122.73,122.73,1592.0,122.8198,122.8198,122.6898,122.6898,1592.0
2016-10-05 15:15:00,122.72,122.72,122.72,122.72,200.0,122.6798,122.6798,122.6798,122.6798,200.0
2016-10-05 15:20:00,122.73,122.73,122.5,122.5,1901.0,122.6898,122.6898,122.4599,122.4599,1901.0
2016-10-05 15:25:00,122.51,122.51,122.04,122.18,5917.0,122.4699,122.4699,122.0001,122.14,5917.0
2016-10-05 15:30:00,122.2,122.31,122.15,122.19,6008.0,122.16,122.27,122.11,122.15,6008.0
2016-10-05 15:35:00,122.14,122.2,122.14,122.17,4335.0,122.1,122.16,122.1,122.13,4335.0
2016-10-05 15:40:00,122.2,122.2,122.16,122.18,4568.0,122.16,122.16,122.12,122.14,4568.0
2016-10-05 15:45:00,122.19,122.2,122.14,122.16,2001.0,122.15,122.16,122.1,122.12,2001.0
2016-10-05 15:50:00,122.2,122.2,122.0,122.07,3952.0,122.16,122.16,121.9601,122.0301,3952.0
2016-10-05 15:55:00,122.08,122.18,122.05,122.16,4763.0,122.04,122.14,122.0101,122.12,4763.0
2016-10-06 09:30:00,122.2,122.2,122.2,122.2,681.0,122.16,122.16,122.16,122.16,681.0
2016-10-06 09:35:00,122.14,122.25,121.1,121.56,2000.0,122.1,122.21,121.0604,121.5202,2000.0
2016-10-06 09:40:00,121.86,122.09,121.67,122.09,400.0,121.8201,122.05,121.6302,122.05,400.0
2016-10-06 09:45:00,122.0,122.2,121.8,121.89,2200.0,121.9601,122.16,121.7601,121.8501,2200.0
2016-10-06 09:50:00,121.84,121.87,121.71,121.87,600.0,121.8001,121.8301,121.6702,121.8301,600.0
2016-10-06 09:55:00,121.89,122.01,121.88,121.89,1700.0,121.8501,121.9701,121.8401,121.8501,1700.0
2016-10-06 10:00:00,121.82,121.82,121.7,121.79,900.0,121.7801,121.7801,121.6602,121.7501,900.0
2016-10-06 10:05:00,121.69,121.85,121.68,121.82,1200.0,121.6502,121.8101,121.6402,121.7801,1200.0
2016-10-06 10:10:00,121.77,121.86,121.64,121.73,2000.0,121.7301,121.8201,121.6002,121.6902,2000.0
2016-10-06 10:15:00,121.73,121.74,121.68,121.72,872.0,121.6902,121.7002,121.6402,121.6802,872.0
2016-10-06 10:20:00,121.69,121.69,121.47,121.54,2900.0,121.6502,121.6502,121.4302,121.5002,2900.0
2016-10-06 10:25:00,121.55,121.61,121.5,121.61,1364.0,121.5102,121.5702,121.4602,121.5702,1364.0
2016-10-06 10:30:00,121.44,121.46,121.4,121.42,400.0,121.4003,121.4203,121.3603,121.3803,400.0
2016-10-06 10:35:00,121.47,121.58,121.43,121.53,1788.0,121.4302,121.5402,121.3903,121.4902,1788.0
2016-10-06 10:40:00,121.53,121.53,121.41,121.41,700.0,121.4902,121.4902,121.3703,121.3703,700.0
2016-10-06 10:45:00,121.41,121.41,121.41,121.41,100.0,121.3703,121.3703,121.3703,121.3703,100.0
2016-10-06 10:50:00,121.48,121.5,121.4,121.4,700.0,121.4402,121.4602,121.3603,121.3603,700.0
2016-10-06 10:55:00,121.46,121.52,121.38,121.52,1500.0,121.4203,121.4802,121.3403,121.4802,1500.0
2016-10-06 11:00:00,121.51,121.51,121.34,121.34,1400.0,121.4702,121.4702,121.3003,121.3003,1400.0
2016-10-06 11:05:00,121.34,121.34,121.25,121.25,600.0,121.3003,121.3003,121.2103,121.2103,600.0
2016-10-06 11:10:00,121.2,121.2,121.17,121.19,500.0,121.1603,121.1603,121.1303,121.1503,500.0
2016-10-06 11:15:00,121.17,121.17,121.1,121.12,1100.0,121.1303,121.1303,121.0604,121.0804,1100.0
2016-10-06 11:20:00,121.23,121.45,121.23,121.45,3590.0,121.1903,121.4103,121.1903,121.4103,3590.0
2016-10-06 11:25:00,121.46,121.65,121.46,121.52,2300.0,121.4203,121.6102,121.4203,121.4802,2300.0
2016-10-06 11:30:00,121.56,121.6,121.47,121.48,900.0,121.5202,121.5602,121.4302,121.4402,900.0
2016-10-06 11:35:00,121.55,121.57,121.55,121.56,800.0,121.5102,121.5302,121.5102,121.5202,800.0
2016-10-06 11:40:00,121.56,121.58,121.56,121.58,200.0,121.5202,121.5402,121.5202,121.5402,200.0
2016-10-06 11:45:00,121.59,121.78,121.51,121.68,5235.0,121.5502,121.7401,121.4702,121.6402,5235.0
2016-10-06 11:50:00,121.6,121.98,121.58,121.76,4000.0,121.5602,121.9401,121.5402,121.7202,4000.0
2016-10-06 11:55:00,121.76,121.76,121.75,121.76,100.0,121.7202,121.7202,121.7102,121.7202,100.0
2016-10-06 12:00:00,121.78,121.79,121.67,121.68,4400.0,121.7401,121.7501,121.6302,121.6402,4400.0
2016-10-06 12:05:00,121.71,121.83,121.71,121.83,600.0,121.6702,121.7901,121.6702,121.7901,600.0
2016-10-06 12:10:00,121.78,121.8,121.59,121.8,1200.0,121.7401,121.7601,121.5502,121.7601,1200.0
2016-10-06 12:15:00,121.71,121.71,121.71,121.71,100.0,121.6702,121.6702,121.6702,121.6702,100.0
2016-10-06 12:20:00,121.72,121.72,121.57,121.57,700.0,121.6802,121.6802,121.5302,121.5302,700.0
2016-10-06 12:25:00,121.7,121.7,121.7,121.7,200.0,121.6602,121.6602,121.6602,121.6602,200.0
2016-10-06 12:30:00,121.59,121.6,121.59,121.59,100.0,121.5502,121.5602,121.5502,121.5502,100.0
2016-10-06 12:35:00,121.71,121.76,121.62,121.71,1000.0,121.6702,121.7202,121.5802,121.6702,1000.0
2016-10-06 12:40:00,121.84,121.88,121.8,121.8,2300.0,121.8001,121.8401,121.7601,121.7601,2300.0
2016-10-06 12:45:00,121.83,121.83,121.73,121.83,900.0,121.7901,121.7901,121.6902,121.7901,900.0
2016-10-06 12:50:00,121.88,121.97,121.81,121.97,1400.0,121.8401,121.9301,121.7701,121.9301,1400.0
2016-10-06 12:55:00,122.01,122.02,121.96,121.96,300.0,121.9701,121.9801,121.9201,121.9201,300.0
2016-10-06 13:00:00,121.88,121.91,121.87,121.87,500.0,121.8401,121.8701,121.8301,121.8301,500.0
2016-10-06 13:05:00,121.93,122.15,121.92,122.11,2200.0,121.8901,122.11,121.8801,122.07,2200.0
2016-10-06 13:10:00,122.07,122.07,122.07,122.07,100.0,122.0301,122.0301,122.0301,122.0301,100.0
2016-10-06 13:15:00,122.17,122.2,122.17,122.18,900.0,122.13,122.16,122.13,122.14,900.0
2016-10-06 13:20:00,122.14,122.14,122.0,122.0,2000.0,122.1,122.1,121.9601,121.9601,2000.0
2016-10-06 13:25:00,122.09,122.11,122.05,122.11,500.0,122.05,122.07,122.0101,122.07,500.0
2016-10-06 13:30:00,122.1,122.16,122.1,122.16,600.0,122.06,122.12,122.06,122.12,600.0
2016-10-06 13:35:00,122.11,122.16,122.08,122.16,800.0,122.07,122.12,122.04,122.12,800.0
2016-10-06 13:40:00,122.17,122.17,122.17,122.17,400.0,122.13,122.13,122.13,122.13,400.0
2016-10-06 13:45:00,122.26,122.27,122.26,122.27,200.0,122.22,122.23,122.22,122.23,200.0
2016-10-06 13:50:00,122.31,122.47,122.29,122.47,1400.0,122.27,122.4299,122.25,122.4299,1400.0
2016-10-06 13:55:00,122.53,122.59,122.53,122.54,2172.0,122.4899,122.5499,122.4899,122.4999,2172.0
2016-10-06 14:00:00,122.46,122.61,122.46,122.61,600.0,122.4199,122.5699,122.4199,122.5699,600.0
2016-10-06 14:05:00,122.61,122.61,122.61,122.61,0.0,122.5699,122.5699,122.5699,122.5699,0.0
2016-10-06 14:10:00,122.67,122.8,122.67,122.8,800.0,122.6299,122.7598,122.6299,122.7598,800.0
2016-10-06 14:15:00,122.83,122.89,122.81,122.81,1200.0,122.7898,122.8498,122.7698,122.7698,1200.0
2016-10-06 14:20:00,122.89,122.89,122.88,122.89,500.0,122.8498,122.8498,122.8398,122.8498,500.0
2016-10-06 14:25:00,122.83,123.1,122.83,123.03,1200.0,122.7898,123.0597,122.7898,122.9897,1200.0
2016-10-06 14:30:00,123.06,123.1,122.96,123.1,1100.0,123.0197,123.0597,122.9198,123.0597,1100.0
2016-10-06 14:35:00,123.1,123.1,123.1,123.1,0.0,123.0597,123.0597,123.0597,123.0597,0.0
2016-10-06 14:40:00,123.09,123.23,123.02,123.23,1715.0,123.0497,123.1897,122.9797,123.1897,1715.0
2016-10-06 14:45:00,123.12,123.24,123.1,123.11,1550.0,123.0797,123.1997,123.0597,123.0697,1550.0
2016-10-06 14:50:00,123.18,123.25,123.1,123.2,900.0,123.1397,123.2097,123.0597,123.1597,900.0
2016-10-06 14:55:00,123.25,123.41,123.25,123.26,1600.0,123.2097,123.3696,123.2097,123.2197,1600.0
2016-10-06 15:00:00,123.37,123.39,123.27,123.34,1400.0,123.3296,123.3496,123.2297,123.2996,1400.0
2016-10-06 15:05:00,123.38,123.59,123.38,123.56,3948.0,123.3396,123.5496,123.3396,123.5196,3948.0
2016-10-06 15:10:00,123.5,123.54,123.45,123.54,6712.0,123.4596,123.4996,123.4096,123.4996,6712.0
2016-10-06 15:15:00,123.43,123.53,123.43,123.53,500.0,123.3896,123.4896,123.3896,123.4896,500.0
2016-10-06 15:20:00,123.42,123.47,123.41,123.41,1300.0,123.3796,123.4296,123.3696,123.3696,1300.0
2016-10-06 15:25:00,123.49,123.52,123.48,123.48,1100.0,123.4496,123.4796,123.4396,123.4396,1100.0
2016-10-06 15:30:00,123.52,123.54,123.47,123.53,1700.0,123.4796,123.4996,123.4296,123.4896,1700.0
2016-10-06 15:35:00,123.51,123.62,123.49,123.62,3103.0,123.4696,123.5795,123.4496,123.5795,3103.0
2016-10-06 15:40:00,123.59,123.63,123.52,123.6,3643.0,123.5496,123.5895,123.4796,123.5596,3643.0
2016-10-06 15:45:00,123.61,123.66,123.53,123.56,4000.0,123.5695,123.6195,123.4896,123.5196,4000.0
2016-10-06 15:50:00,123.51,123.7,123.5,123.7,10725.0,123.4696,123.6595,123.4596,123.6595,10725.0
2016-10-06 15:55:00,123.7,123.72,123.36,123.37,15253.0,123.6595,123.6795,123.3196,123.3296,15253.0
2016-10-07 09:30:00,123.38,123.38,123.31,123.31,1821.0,123.3396,123.3396,123.2696,123.2696,1821.0
2016-10-07 09:35:00,123.31,123.31,123.31,123.31,0.0,123.2696,123.2696,123.2696,123.2696,0.0
2016-10-07 09:40:00,122.9,122.9,122.62,122.62,200.0,122.8598,122.8598,122.5799,122.5799,200.0
2016-10-07 09:45:00,122.73,122.73,122.73,122.73,100.0,122.6898,122.6898,122.6898,122.6898,100.0
2016-10-07 09:50:00,122.73,122.73,122.73,122.73,0.0,122.6898,122.6898,122.6898,122.6898,0.0
2016-10-07 09:55:00,122.73,122.73,122.73,122.73,0.0,122.6898,122.6898,122.6898,122.6898,0.0
2016-10-07 10:00:00,122.73,122.73,122.73,122.73,0.0,122.6898,122.6898,122.6898,122.6898,0.0
2016-10-07 10:05:00,122.84,122.98,122.75,122.75,800.0,122.7998,122.9398,122.7098,122.7098,800.0
2016-10-07 10:10:00,122.8,122.83,122.63,122.63,3229.0,122.7598,122.7898,122.5899,122.5899,3229.0
2016-10-07 10:15:00,122.42,122.42,122.27,122.27,600.0,122.3799,122.3799,122.23,122.23,600.0
2016-10-07 10:20:00,122.43,122.43,122.42,122.43,100.0,122.3899,122.3899,122.3799,122.3899,100.0
2016-10-07 10:25:00,122.43,122.43,122.43,122.43,0.0,122.3899,122.3899,122.3899,122.3899,0.0
2016-10-07 10:30:00,122.26,122.61,122.26,122.61,2200.0,122.22,122.5699,122.22,122.5699,2200.0
2016-10-07 10:35:00,122.48,122.79,122.47,122.79,2623.0,122.4399,122.7498,122.4299,122.7498,2623.0
2016-10-07 10:40:00,122.81,122.84,122.73,122.73,3100.0,122.7698,122.7998,122.6898,122.6898,3100.0
2016-10-07 10:45:00,122.7,122.71,122.7,122.71,400.0,122.6598,122.6698,122.6598,122.6698,400.0
2016-10-07 10:50:00,122.69,122.69,122.5,122.5,500.0,122.6498,122.6498,122.4599,122.4599,500.0
2016-10-07 10:55:00,122.6,122.6,122.4,122.4,200.0,122.5599,122.5599,122.3599,122.3599,200.0
2016-10-07 11:00:00,122.52,122.65,122.39,122.65,5449.0,122.4799,122.6099,122.3499,122.6099,5449.0
2016-10-07 11:05:00,122.7,122.78,122.7,122.7,2000.0,122.6598,122.7398,122.6598,122.6598,2000.0
2016-10-07 11:10:00,122.7,122.7,122.7,122.7,0.0,122.6598,122.6598,122.6598,122.6598,0.0
2016-10-07 11:15:00,122.62,122.62,122.61,122.62,100.0,122.5799,122.5799,122.5699,122.5799,100.0
2016-10-07 11:20:00,122.62,122.62,122.62,122.62,0.0,122.5799,122.5799,122.5799,122.5799,0.0
2016-10-07 11:25:00,122.55,122.55,122.47,122.49,1000.0,122.5099,122.5099,122.4299,122.4499,1000.0
2016-10-07 11:30:00,122.44,122.44,122.3,122.3,500.0,122.3999,122.3999,122.26,122.26,500.0
2016-10-07 11:35:00,122.21,122.29,122.14,122.29,700.0,122.17,122.25,122.1,122.25,700.0
2016-10-07 11:40:00,122.08,122.08,121.7,121.79,1155.0,122.04,122.04,121.6602,121.7501,1155.0
2016-10-07 11:45:00,121.61,121.83,121.44,121.44,900.0,121.5702,121.7901,121.4003,121.4003,900.0
2016-10-07 11:50:00,121.44,121.44,121.44,121.44,0.0,121.4003,121.4003,121.4003,121.4003,0.0
2016-10-07 11:55:00,121.61,121.64,121.47,121.47,1000.0,121.5702,121.6002,121.4302,121.4302,1000.0
2016-10-07 12:00:00,121.73,121.73,121.63,121.7,5200.0,121.6902,121.6902,121.5902,121.6602,5200.0
2016-10-07 12:05:00,121.58,121.67,121.5,121.51,700.0,121.5402,121.6302,121.4602,121.4702,700.0
2016-10-07 12:10:00,121.51,121.51,121.51,121.51,0.0,121.4702,121.4702,121.4702,121.4702,0.0
2016-10-07 12:15:00,121.35,121.52,121.35,121.52,200.0,121.3103,121.4802,121.3103,121.4802,200.0
2016-10-07 12:20:00,121.56,121.6,121.39,121.54,800.0,121.5202,121.5602,121.3503,121.5002,800.0
2016-10-07 12:25:00,121.59,121.67,121.51,121.6,900.0,121.5502,121.6302,121.4702,121.5602,900.0
2016-10-07 12:30:00,121.6,121.67,121.47,121.56,1300.0,121.5602,121.6302,121.4302,121.5202,1300.0
2016-10-07 12:35:00,121.44,121.47,121.38,121.47,400.0,121.4003,121.4302,121.3403,121.4302,400.0
2016-10-07 12:40:00,121.38,121.48,121.34,121.35,830.0,121.3403,121.4402,121.3003,121.3103,830.0
2016-10-07 12:45:00,121.41,121.56,121.4,121.53,625.0,121.3703,121.5202,121.3603,121.4902,625.0
2016-10-07 12:50:00,121.53,121.53,121.53,121.53,0.0,121.4902,121.4902,121.4902,121.4902,0.0
2016-10-07 12:55:00,121.53,121.53,121.53,121.53,0.0,121.4902,121.4902,121.4902,121.4902,0.0
2016-10-07 13:00:00,121.6,121.6,121.6,121.6,300.0,121.5602,121.5602,121.5602,121.5602,300.0
2016-10-07 13:05:00,121.53,121.61,121.52,121.61,4275.0,121.4902,121.5702,121.4802,121.5702,4275.0
2016-10-07 13:10:00,121.6,121.63,121.49,121.49,6075.0,121.5602,121.5902,121.4502,121.4502,6075.0
2016-10-07 13:15:00,121.49,121.49,121.49,121.49,0.0,121.4502,121.4502,121.4502,121.4502,0.0
2016-10-07 13:20:00,121.37,121.44,121.37,121.44,900.0,121.3303,121.4003,121.3303,121.4003,900.0
2016-10-07 13:25:00,121.45,121.66,121.45,121.66,1700.0,121.4103,121.6202,121.4103,121.6202,1700.0
2016-10-07 13:30:00,121.64,121.64,121.53,121.61,2300.0,121.6002,121.6002,121.4902,121.5702,2300.0
2016-10-07 13:35:00,121.55,121.74,121.55,121.73,1500.0,121.5102,121.7002,121.5102,121.6902,1500.0
2016-10-07 13:40:00,121.73,121.82,121.67,121.67,1000.0,121.6902,121.7801,121.6302,121.6302,1000.0
2016-10-07 13:45:00,121.8,121.87,121.79,121.83,5300.0,121.7601,121.8301,121.7501,121.7901,5300.0
2016-10-07 13:50:00,121.72,121.72,121.69,121.69,300.0,121.6802,121.6802,121.6502,121.6502,300.0
2016-10-07 13:55:00,121.71,121.71,121.61,121.62,500.0,121.6702,121.6702,121.5702,121.5802,500.0
2016-10-07 14:00:00,121.72,121.75,121.68,121.68,1000.0,121.6802,121.7102,121.6402,121.6402,1000.0
2016-10-07 14:05:00,121.68,121.68,121.61,121.62,300.0,121.6402,121.6402,121.5702,121.5802,300.0
2016-10-07 14:10:00,121.77,121.89,121.68,121.84,4000.0,121.7301,121.8501,121.6402,121.8001,4000.0
2016-10-07 14:15:00,121.97,121.97,121.91,121.91,926.0,121.9301,121.9301,121.8701,121.8701,926.0
2016-10-07 14:20:00,121.91,121.91,121.91,121.91,0.0,121.8701,121.8701,121.8701,121.8701,0.0
2016-10-07 14:25:00,121.95,121.95,121.9,121.9,700.0,121.9101,121.9101,121.8601,121.8601,700.0
2016-10-07 14:30:00,121.99,122.12,121.99,122.12,800.0,121.9501,122.08,121.9501,122.08,800.0
2016-10-07 14:35:00,122.06,122.13,122.02,122.13,800.0,122.0201,122.09,121.9801,122.09,800.0
2016-10-07 14:40:00,122.35,122.35,122.19,122.35,400.0,122.31,122.31,122.15,122.31,400.0
2016-10-07 14:45:00,122.35,122.36,122.26,122.34,1130.0,122.31,122.32,122.22,122.3,1130.0
2016-10-07 14:50:00,122.33,122.37,122.21,122.37,1764.0,122.29,122.33,122.17,122.33,1764.0
2016-10-07 14:55:00,122.37,122.47,122.37,122.47,1400.0,122.33,122.4299,122.33,122.4299,1400.0
2016-10-07 15:00:00,122.47,122.48,122.33,122.43,2300.0,122.4299,122.4399,122.29,122.3899,2300.0
2016-10-07 15:05:00,122.36,122.37,122.34,122.37,600.0,122.32,122.33,122.3,122.33,600.0
2016-10-07 15:10:00,122.37,122.37,122.26,122.26,1521.0,122.33,122.33,122.22,122.22,1521.0
2016-10-07 15:15:00,122.23,122.25,122.19,122.19,800.0,122.19,122.21,122.15,122.15,800.0
2016-10-07 15:20:00,122.15,122.22,122.1,122.22,1800.0,122.11,122.18,122.06,122.18,1800.0
2016-10-07 15:25:00,122.28,122.31,122.28,122.31,600.0,122.24,122.27,122.24,122.27,600.0
2016-10-07 15:30:00,122.29,122.37,122.29,122.32,900.0,122.25,122.33,122.25,122.28,900.0
2016-10-07 15:35:00,122.25,122.26,122.2,122.22,2000.0,122.21,122.22,122.16,122.18,2000.0
2016-10-07 15:40:00,122.23,122.25,122.18,122.2,1700.0,122.19,122.21,122.14,122.16,1700.0
2016-10-07 15:45:00,122.14,122.19,122.08,122.19,1843.0,122.1,122.15,122.04,122.15,1843.0
2016-10-07 15:50:00,122.19,122.33,122.19,122.25,3100.0,122.15,122.29,122.15,122.21,3100.0
2016-10-07 15:55:00,122.19,122.25,122.05,122.1,7014.0,122.15,122.21,122.0101,122.06,7014.0
2016-10-10 09:30:00,122.8,122.83,122.54,122.65,4288.0,122.7598,122.7898,122.4999,122.6099,4288.0
2016-10-10 09:35:00,122.81,122.81,122.66,122.73,4050.0,122.7698,122.7698,122.6199,122.6898,4050.0
2016-10-10 09:40:00,122.75,122.82,122.67,122.71,7350.0,122.7098,122.7798,122.6299,122.6698,7350.0
2016-10-10 09:45:00,122.75,122.79,122.6,122.73,1900.0,122.7098,122.7498,122.5599,122.6898,1900.0
2016-10-10 09:50:00,122.73,122.78,122.64,122.73,1800.0,122.6898,122.7398,122.5999,122.6898,1800.0
2016-10-10 09:55:00,122.78,122.78,122.7,122.77,3360.0,122.7398,122.7398,122.6598,122.7298,3360.0
2016-10-10 10:00:00,122.73,122.77,122.57,122.58,2300.0,122.6898,122.7298,122.5299,122.5399,2300.0
2016-10-10 10:05:00,122.66,122.66,122.6,122.6,1300.0,122.6199,122.6199,122.5599,122.5599,1300.0
2016-10-10 10:10:00,122.62,122.66,122.61,122.65,1000.0,122.5799,122.6199,122.5699,122.6099,1000.0
2016-10-10 10:15:00,122.67,122.67,122.62,122.62,1000.0,122.6299,122.6299,122.5799,122.5799,1000.0
2016-10-10 10:20:00,122.65,122.65,122.61,122.61,300.0,122.6099,122.6099,122.5699,122.5699,300.0
2016-10-10 10:25:00,122.58,122.58,122.46,122.47,1579.0,122.5399,122.5399,122.4199,122.4299,1579.0
2016-10-10 10:30:00,122.72,122.76,122.72,122.73,500.0,122.6798,122.7198,122.6798,122.6898,500.0
2016-10-10 10:35:00,122.75,122.76,122.57,122.65,6421.0,122.7098,122.7198,122.5299,122.6099,6421.0
2016-10-10 10:40:00,122.63,122.69,122.54,122.66,5973.0,122.5899,122.6498,122.4999,122.6199,5973.0
2016-10-10 10:45:00,122.55,122.72,122.55,122.72,3202.0,122.5099,122.6798,122.5099,122.6798,3202.0
2016-10-10 10:50:00,122.63,123.0,122.63,123.0,1500.0,122.5899,122.9597,122.5899,122.9597,1500.0
2016-10-10 10:55:00,123.11,123.45,123.11,123.45,3200.0,123.0697,123.4096,123.0697,123.4096,3200.0
2016-10-10 11:00:00,123.49,123.59,123.39,123.44,2819.0,123.4496,123.5496,123.3496,123.3996,2819.0
2016-10-10 11:05:00,123.35,123.4,123.35,123.4,348.0,123.3096,123.3596,123.3096,123.3596,348.0
2016-10-10 11:10:00,123.46,123.49,123.46,123.49,500.0,123.4196,123.4496,123.4196,123.4496,500.0
2016-10-10 11:15:00,123.53,123.56,123.43,123.56,300.0,123.4896,123.5196,123.3896,123.5196,300.0
2016-10-10 11:20:00,123.54,123.61,123.5,123.54,1300.0,123.4996,123.5695,123.4596,123.4996,1300.0
2016-10-10 11:25:00,123.65,123.76,123.65,123.76,630.0,123.6095,123.7195,123.6095,123.7195,630.0
2016-10-10 11:30:00,123.78,123.8,123.69,123.69,400.0,123.7395,123.7595,123.6495,123.6495,400.0
2016-10-10 11:35:00,123.78,123.79,123.78,123.79,300.0,123.7395,123.7495,123.7395,123.7495,300.0
2016-10-10 11:40:00,123.83,123.83,123.72,123.77,1000.0,123.7895,123.7895,123.6795,123.7295,1000.0
2016-10-10 11:45:00,123.81,123.81,123.71,123.71,800.0,123.7695,123.7695,123.6695,123.6695,800.0
2016-10-10 11:50:00,123.71,123.71,123.71,123.71,0.0,123.6695,123.6695,123.6695,123.6695,0.0
2016-10-10 11:55:00,123.66,123.78,123.64,123.64,1100.0,123.6195,123.7395,123.5995,123.5995,1100.0
2016-10-10 12:00:00,123.76,123.76,123.67,123.75,1100.0,123.7195,123.7195,123.6295,123.7095,1100.0
2016-10-10 12:05:00,123.74,123.74,123.73,123.73,200.0,123.6995,123.6995,123.6895,123.6895,200.0
2016-10-10 12:10:00,123.73,123.74,123.7,123.74,900.0,123.6895,123.6995,123.6595,123.6995,900.0
2016-10-10 12:15:00,123.69,123.74,123.68,123.74,200.0,123.6495,123.6995,123.6395,123.6995,200.0
2016-10-10 12:20:00,123.75,123.76,123.69,123.73,1700.0,123.7095,123.7195,123.6495,123.6895,1700.0
2016-10-10 12:25:00,123.71,123.76,123.67,123.75,900.0,123.6695,123.7195,123.6295,123.7095,900.0
2016-10-10 12:30:00,123.74,123.75,123.74,123.75,300.0,123.6995,123.7095,123.6995,123.7095,300.0
2016-10-10 12:35:00,123.75,123.76,123.65,123.65,3150.0,123.7095,123.7195,123.6095,123.6095,3150.0
2016-10-10 12:40:00,123.65,123.65,123.41,123.41,2058.0,123.6095,123.6095,123.3696,123.3696,2058.0
2016-10-10 12:45:00,123.28,123.32,123.23,123.23,1500.0,123.2397,123.2796,123.1897,123.1897,1500.0
2016-10-10 12:50:00,123.19,123.26,123.15,123.16,700.0,123.1497,123.2197,123.1097,123.1197,700.0
2016-10-10 12:55:00,123.24,123.25,123.06,123.06,1300.0,123.1997,123.2097,123.0197,123.0197,1300.0
2016-10-10 13:00:00,123.07,123.12,123.01,123.05,2000.0,123.0297,123.0797,122.9697,123.0097,2000.0
2016-10-10 13:05:00,123.11,123.15,123.06,123.11,2200.0,123.0697,123.1097,123.0197,123.0697,2200.0
2016-10-10 13:10:00,123.1,123.1,123.1,123.1,100.0,123.0597,123.0597,123.0597,123.0597,100.0
2016-10-10 13:15:00,123.03,123.03,122.86,122.86,700.0,122.9897,122.9897,122.8198,122.8198,700.0
2016-10-10 13:20:00,122.98,122.98,122.87,122.88,700.0,122.9398,122.9398,122.8298,122.8398,700.0
2016-10-10 13:25:00,122.87,122.91,122.69,122.91,4721.0,122.8298,122.8698,122.6498,122.8698,4721.0
2016-10-10 13:30:00,122.79,122.79,122.52,122.6,3452.0,122.7498,122.7498,122.4799,122.5599,3452.0
2016-10-10 13:35:00,122.5,122.5,122.28,122.31,1496.0,122.4599,122.4599,122.24,122.27,1496.0
2016-10-10 13:40:00,122.34,122.42,122.23,122.37,1000.0,122.3,122.3799,122.19,122.33,1000.0
2016-10-10 13:45:00,122.38,122.65,122.37,122.46,1600.0,122.3399,122.6099,122.33,122.4199,1600.0
2016-10-10 13:50:00,122.38,122.38,122.24,122.37,500.0,122.3399,122.3399,122.2,122.33,500.0
2016-10-10 13:55:00,122.28,122.42,122.26,122.42,1300.0,122.24,122.3799,122.22,122.3799,1300.0
2016-10-10 14:00:00,122.4,122.4,122.27,122.27,1602.0,122.3599,122.3599,122.23,122.23,1602.0
2016-10-10 14:05:00,122.26,122.4,122.26,122.38,1300.0,122.22,122.3599,122.22,122.3399,1300.0
2016-10-10 14:10:00,122.27,122.29,122.23,122.23,1261.0,122.23,122.25,122.19,122.19,1261.0
2016-10-10 14:15:00,122.29,122.29,122.19,122.21,1800.0,122.25,122.25,122.15,122.17,1800.0
2016-10-10 14:20:00,122.2,122.25,122.18,122.25,700.0,122.16,122.21,122.14,122.21,700.0
2016-10-10 14:25:00,122.2,122.26,122.07,122.22,2900.0,122.16,122.22,122.0301,122.18,2900.0
2016-10-10 14:30:00,122.13,122.13,122.13,122.13,100.0,122.09,122.09,122.09,122.09,100.0
2016-10-10 14:35:00,122.15,122.16,122.06,122.16,1543.0,122.11,122.12,122.0201,122.12,1543.0
2016-10-10 14:40:00,122.17,122.21,122.17,122.21,1200.0,122.13,122.17,122.13,122.17,1200.0
2016-10-10 14:45:00,122.03,122.13,122.03,122.13,1811.0,121.9901,122.09,121.9901,122.09,1811.0
2016-10-10 14:50:00,122.12,122.14,122.12,122.14,500.0,122.08,122.1,122.08,122.1,500.0
2016-10-10 14:55:00,122.07,122.07,121.77,121.77,1800.0,122.0301,122.0301,121.7301,121.7301,1800.0
2016-10-10 15:00:00,121.89,122.09,121.89,122.09,3200.0,121.8501,122.05,121.8501,122.05,3200.0
2016-10-10 15:05:00,122.07,122.1,122.06,122.07,2100.0,122.0301,122.06,122.0201,122.0301,2100.0
2016-10-10 15:10:00,122.08,122.09,122.02,122.02,3806.0,122.04,122.05,121.9801,121.9801,3806.0
2016-10-10 15:15:00,122.02,122.19,122.02,122.16,3402.0,121.9801,122.15,121.9801,122.12,3402.0
2016-10-10 15:20:00,122.13,122.13,122.07,122.07,800.0,122.09,122.09,122.0301,122.0301,800.0
2016-10-10 15:25:00,122.07,122.15,122.07,122.15,3300.0,122.0301,122.11,122.0301,122.11,3300.0
2016-10-10 15:30:00,122.18,122.19,121.96,122.02,4313.0,122.14,122.15,121.9201,121.9801,4313.0
2016-10-10 15:35:00,122.05,122.17,122.05,122.08,1300.0,122.0101,122.13,122.0101,122.04,1300.0
2016-10-10 15:40:00,122.09,122.2,122.05,122.05,4968.0,122.05,122.16,122.0101,122.0101,4968.0
2016-10-10 15:45:00,122.07,122.1,121.93,121.93,4398.0,122.0301,122.06,121.8901,121.8901,4398.0
2016-10-10 15:50:00,121.96,121.96,121.81,121.81,5176.0,121.9201,121.9201,121.7701,121.7701,5176.0
2016-10-10 15:55:00,121.83,121.96,121.81,121.85,15902.0,121.7901,121.9201,121.7701,121.8101,15902.0
2016-10-11 09:30:00,120.97,120.97,120.97,120.97,2865.0,120.9304,120.9304,120.9304,120.9304,2865.0
2016-10-11 09:35:00,120.97,120.97,120.97,120.97,0.0,120.9304,120.9304,120.9304,120.9304,0.0
2016-10-11 09:40:00,121.41,121.5,121.41,121.5,200.0,121.3703,121.4602,121.3703,121.4602,200.0
2016-10-11 09:45:00,120.99,121.39,120.95,121.09,500.0,120.9504,121.3503,120.9104,121.0504,500.0
2016-10-11 09:50:00,120.94,121.02,120.76,120.95,1300.0,120.9004,120.9804,120.7205,120.9104,1300.0
2016-10-11 09:55:00,120.96,121.24,120.96,121.16,7597.0,120.9204,121.2003,120.9204,121.1203,7597.0
2016-10-11 10:00:00,121.0,121.17,120.97,121.06,10421.0,120.9604,121.1303,120.9304,121.0204,10421.0
2016-10-11 10:05:00,121.06,121.06,120.94,120.94,1400.0,121.0204,121.0204,120.9004,120.9004,1400.0
2016-10-11 10:10:00,120.94,120.95,120.9,120.9,3200.0,120.9004,120.9104,120.8604,120.8604,3200.0
2016-10-11 10:15:00,120.9,120.9,120.9,120.9,0.0,120.8604,120.8604,120.8604,120.8604,0.0
2016-10-11 10:20:00,120.9,120.9,120.9,120.9,0.0,120.8604,120.8604,120.8604,120.8604,0.0
2016-10-11 10:25:00,120.93,121.01,120.9,120.98,1700.0,120.8904,120.9704,120.8604,120.9404,1700.0
2016-10-11 10:30:00,121.0,121.03,120.88,120.88,6414.0,120.9604,120.9904,120.8404,120.8404,6414.0
2016-10-11 10:35:00,120.86,120.86,120.86,120.86,100.0,120.8204,120.8204,120.8204,120.8204,100.0
2016-10-11 10:40:00,120.93,121.0,120.93,121.0,919.0,120.8904,120.9604,120.8904,120.9604,919.0
2016-10-11 10:45:00,120.88,120.97,120.88,120.88,1104.0,120.8404,120.9304,120.8404,120.8404,1104.0
2016-10-11 10:50:00,120.83,121.0,120.8,121.0,1442.0,120.7905,120.9604,120.7605,120.9604,1442.0
2016-10-11 10:55:00,121.0,121.0,120.83,120.83,3383.0,120.9604,120.9604,120.7905,120.7905,3383.0
2016-10-11 11:00:00,120.79,120.79,120.68,120.69,600.0,120.7505,120.7505,120.6405,120.6505,600.0
2016-10-11 11:05:00,120.45,120.48,120.32,120.33,1000.0,120.4106,120.4406,120.2806,120.2906,1000.0
2016-10-11 11:10:00,120.32,120.32,120.29,120.29,300.0,120.2806,120.2806,120.2506,120.2506,300.0
2016-10-11 11:15:00,120.18,120.25,120.18,120.25,200.0,120.1407,120.2106,120.1407,120.2106,200.0
2016-10-11 11:20:00,120.1,120.1,119.93,120.0,1435.0,120.0607,120.0607,119.8908,119.9607,1435.0
2016-10-11 11:25:00,120.0,120.04,119.87,119.87,7729.0,119.9607,120.0007,119.8308,119.8308,7729.0
2016-10-11 11:30:00,119.87,119.91,119.7,119.7,2300.0,119.8308,119.8708,119.6608,119.6608,2300.0
2016-10-11 11:35:00,119.83,119.85,119.83,119.84,800.0,119.7908,119.8108,119.7908,119.8008,800.0
2016-10-11 11:40:00,119.85,119.97,119.85,119.97,1550.0,119.8108,119.9307,119.8108,119.9307,1550.0
2016-10-11 11:45:00,119.98,119.98,119.77,119.77,2200.0,119.9407,119.9407,119.7308,119.7308,2200.0
2016-10-11 11:50:00,119.78,119.78,119.42,119.63,1900.0,119.7408,119.7408,119.3809,119.5908,1900.0
2016-10-11 11:55:00,119.68,119.68,119.5,119.5,1400.0,119.6408,119.6408,119.4609,119.4609,1400.0
2016-10-11 12:00:00,119.5,119.61,119.5,119.52,600.0,119.4609,119.5709,119.4609,119.4809,600.0
2016-10-11 12:05:00,119.43,119.53,119.3,119.52,3500.0,119.3909,119.4909,119.261,119.4809,3500.0
2016-10-11 12:10:00,119.5,119.53,119.49,119.51,900.0,119.4609,119.4909,119.4509,119.4709,900.0
2016-10-11 12:15:00,119.48,119.82,119.48,119.82,1200.0,119.4409,119.7808,119.4409,119.7808,1200.0
2016-10-11 12:20:00,119.91,119.97,119.81,119.82,1300.0,119.8708,119.9307,119.7708,119.7808,1300.0
2016-10-11 12:25:00,119.91,119.94,119.85,119.85,500.0,119.8708,119.9007,119.8108,119.8108,500.0
2016-10-11 12:30:00,119.93,120.01,119.9,119.9,2511.0,119.8908,119.9707,119.8608,119.8608,2511.0
2016-10-11 12:35:00,119.87,120.13,119.81,120.09,1687.0,119.8308,120.0907,119.7708,120.0507,1687.0
2016-10-11 12:40:00,120.23,120.3,120.23,120.29,300.0,120.1907,120.2606,120.1907,120.2506,300.0
2016-10-11 12:45:00,120.25,120.35,120.19,120.19,1306.0,120.2106,120.3106,120.1507,120.1507,1306.0
2016-10-11 12:50:00,120.11,120.11,120.09,120.09,400.0,120.0707,120.0707,120.0507,120.0507,400.0
2016-10-11 12:55:00,120.08,120.08,120.0,120.0,491.0,120.0407,120.0407,119.9607,119.9607,491.0
2016-10-11 13:00:00,120.04,120.04,119.93,119.97,1400.0,120.0007,120.0007,119.8908,119.9307,1400.0
2016-10-11 13:05:00,119.97,120.06,119.95,120.0,2400.0,119.9307,120.0207,119.9107,119.9607,2400.0
2016-10-11 13:10:00,119.98,119.99,119.95,119.98,1600.0,119.9407,119.9507,119.9107,119.9407,1600.0
2016-10-11 13:15:00,119.92,119.95,119.87,119.89,2019.0,119.8808,119.9107,119.8308,119.8508,2019.0
2016-10-11 13:20:00,119.85,120.0,119.85,119.92,1100.0,119.8108,119.9607,119.8108,119.8808,1100.0
2016-10-11 13:25:00,119.95,120.03,119.91,120.03,1200.0,119.9107,119.9907,119.8708,119.9907,1200.0
2016-10-11 13:30:00,119.96,119.99,119.87,119.96,2100.0,119.9207,119.9507,119.8308,119.9207,2100.0
2016-10-11 13:35:00,119.86,119.96,119.86,119.92,1700.0,119.8208,119.9207,119.8208,119.8808,1700.0
2016-10-11 13:40:00,119.98,119.99,119.96,119.97,500.0,119.9407,119.9507,119.9207,119.9307,500.0
2016-10-11 13:45:00,119.92,119.96,119.73,119.77,2200.0,119.8808,119.9207,119.6908,119.7308,2200.0
2016-10-11 13:50:00,119.72,119.85,119.63,119.74,1400.0,119.6808,119.8108,119.5908,119.7008,1400.0
2016-10-11 13:55:00,119.82,119.82,119.56,119.62,1800.0,119.7808,119.7808,119.5209,119.5809,1800.0
2016-10-11 14:00:00,119.69,119.79,119.69,119.79,700.0,119.6508,119.7508,119.6508,119.7508,700.0
2016-10-11 14:05:00,119.79,119.92,119.74,119.81,1300.0,119.7508,119.8808,119.7008,119.7708,1300.0
2016-10-11 14:10:00,120.0,120.07,119.81,119.81,1513.0,119.9607,120.0307,119.7708,119.7708,1513.0
2016-10-11 14:15:00,119.84,119.95,119.58,119.58,1847.0,119.8008,119.9107,119.5409,119.5409,1847.0
2016-10-11 14:20:00,119.59,119.65,119.55,119.6,2547.0,119.5509,119.6108,119.5109,119.5609,2547.0
2016-10-11 14:25:00,119.72,119.72,119.5,119.5,400.0,119.6808,119.6808,119.4609,119.4609,400.0
2016-10-11 14:30:00,119.52,119.52,119.35,119.41,1800.0,119.4809,119.4809,119.3109,119.3709,1800.0
2016-10-11 14:35:00,119.33,119.33,119.16,119.16,1700.0,119.2909,119.2909,119.121,119.121,1700.0
2016-10-11 14:40:00,119.04,119.16,118.98,119.15,2538.0,119.001,119.121,118.9411,119.111,2538.0
2016-10-11 14:45:00,119.2,119.53,119.2,119.4,2300.0,119.161,119.4909,119.161,119.3609,2300.0
2016-10-11 14:50:00,119.35,119.38,119.15,119.3,2217.0,119.3109,119.3409,119.111,119.261,2217.0
2016-10-11 14:55:00,119.34,119.45,119.33,119.45,1900.0,119.3009,119.4109,119.2909,119.4109,1900.0
2016-10-11 15:00:00,119.45,119.54,119.37,119.42,3500.0,119.4109,119.5009,119.3309,119.3809,3500.0
2016-10-11 15:05:00,119.37,119.54,119.25,119.53,3499.0,119.3309,119.5009,119.211,119.4909,3499.0
2016-10-11 15:10:00,119.53,119.57,119.43,119.55,7650.0,119.4909,119.5309,119.3909,119.5109,7650.0
2016-10-11 15:15:00,119.49,119.66,119.4,119.57,5201.0,119.4509,119.6208,119.3609,119.5309,5201.0
2016-10-11 15:20:00,119.53,119.65,119.51,119.56,1200.0,119.4909,119.6108,119.4709,119.5209,1200.0
2016-10-11 15:25:00,119.59,119.68,119.49,119.5,3000.0,119.5509,119.6408,119.4509,119.4609,3000.0
2016-10-11 15:30:00,119.57,119.57,119.49,119.56,1306.0,119.5309,119.5309,119.4509,119.5209,1306.0
2016-10-11 15:35:00,119.57,119.57,119.48,119.52,1132.0,119.5309,119.5309,119.4409,119.4809,1132.0
2016-10-11 15:40:00,119.52,119.54,119.51,119.54,1300.0,119.4809,119.5009,119.4709,119.5009,1300.0
2016-10-11 15:45:00,119.65,119.68,119.59,119.68,2886.0,119.6108,119.6408,119.5509,119.6408,2886.0
2016-10-11 15:50:00,119.73,119.73,119.66,119.69,1600.0,119.6908,119.6908,119.6208,119.6508,1600.0
2016-10-11 15:55:00,119.69,119.74,119.55,119.68,9507.0,119.6508,119.7008,119.5109,119.6408,9507.0
2016-10-12 09:30:00,119.79,119.85,119.66,119.66,9874.0,119.7508,119.8108,119.6208,119.6208,9874.0
2016-10-12 09:35:00,119.28,119.28,119.21,119.23,759.0,119.241,119.241,119.171,119.191,759.0
2016-10-12 09:40:00,119.26,119.26,119.01,119.01,400.0,119.221,119.221,118.9711,118.9711,400.0
2016-10-12 09:45:00,119.36,119.53,119.29,119.46,1143.0,119.3209,119.4909,119.251,119.4209,1143.0
2016-10-12 09:50:00,119.7,119.83,119.62,119.79,4974.0,119.6608,119.7908,119.5809,119.7508,4974.0
2016-10-12 09:55:00,119.74,119.78,119.65,119.75,1850.0,119.7008,119.7408,119.6108,119.7108,1850.0
2016-10-12 10:00:00,119.75,119.82,119.63,119.63,2535.0,119.7108,119.7808,119.5908,119.5908,2535.0
2016-10-12 10:05:00,119.67,119.78,119.67,119.75,1800.0,119.6308,119.7408,119.6308,119.7108,1800.0
2016-10-12 10:10:00,119.75,119.75,119.69,119.69,900.0,119.7108,119.7108,119.6508,119.6508,900.0
2016-10-12 10:15:00,119.75,119.83,119.75,119.77,4700.0,119.7108,119.7908,119.7108,119.7308,4700.0
2016-10-12 10:20:00,119.76,119.76,119.76,119.76,400.0,119.7208,119.7208,119.7208,119.7208,400.0
2016-10-12 10:25:00,119.77,119.93,119.74,119.85,10154.0,119.7308,119.8908,119.7008,119.8108,10154.0
2016-10-12 10:30:00,119.9,119.94,119.75,119.78,3500.0,119.8608,119.9007,119.7108,119.7408,3500.0
2016-10-12 10:35:00,119.8,120.05,119.8,120.05,1900.0,119.7608,120.0107,119.7608,120.0107,1900.0
2016-10-12 10:40:00,120.23,120.32,120.21,120.26,1560.0,120.1907,120.2806,120.1707,120.2206,1560.0
2016-10-12 10:45:00,120.32,120.44,120.32,120.35,1200.0,120.2806,120.4006,120.2806,120.3106,1200.0
2016-10-12 10:50:00,120.25,120.29,120.16,120.21,500.0,120.2106,120.2506,120.1207,120.1707,500.0
2016-10-12 10:55:00,120.22,120.23,120.15,120.17,1700.0,120.1807,120.1907,120.1107,120.1307,1700.0
2016-10-12 11:00:00,120.22,120.25,120.15,120.15,2760.0,120.1807,120.2106,120.1107,120.1107,2760.0
2016-10-12 11:05:00,120.2,120.25,120.2,120.21,300.0,120.1607,120.2106,120.1607,120.1707,300.0
2016-10-12 11:10:00,120.23,120.25,120.2,120.2,2200.0,120.1907,120.2106,120.1607,120.1607,2200.0
2016-10-12 11:15:00,120.14,120.14,120.13,120.13,200.0,120.1007,120.1007,120.0907,120.0907,200.0
2016-10-12 11:20:00,120.1,120.19,120.1,120.15,802.0,120.0607,120.1507,120.0607,120.1107,802.0
2016-10-12 11:25:00,120.14,120.19,120.12,120.13,2901.0,120.1007,120.1507,120.0807,120.0907,2901.0
2016-10-12 11:30:00,120.11,120.11,120.02,120.02,3600.0,120.0707,120.0707,119.9807,119.9807,3600.0
2016-10-12 11:35:00,120.08,120.08,120.06,120.06,400.0,120.0407,120.0407,120.0207,120.0207,400.0
2016-10-12 11:40:00,120.12,120.12,120.03,120.03,400.0,120.0807,120.0807,119.9907,119.9907,400.0
2016-10-12 11:45:00,120.03,120.03,120.03,120.03,0.0,119.9907,119.9907,119.9907,119.9907,0.0
2016-10-12 11:50:00,120.05,120.05,119.96,119.96,300.0,120.0107,120.0107,119.9207,119.9207,300.0
2016-10-12 11:55:00,120.11,120.11,120.11,120.11,100.0,120.0707,120.0707,120.0707,120.0707,100.0
2016-10-12 12:00:00,120.07,120.15,120.05,120.15,1500.0,120.0307,120.1107,120.0107,120.1107,1500.0
2016-10-12 12:05:00,120.31,120.46,120.31,120.45,692.0,120.2706,120.4206,120.2706,120.4106,692.0
2016-10-12 12:10:00,120.45,120.57,120.45,120.57,400.0,120.4106,120.5305,120.4106,120.5305,400.0
2016-10-12 12:15:00,120.57,120.57,120.57,120.57,0.0,120.5305,120.5305,120.5305,120.5305,0.0
2016-10-12 12:20:00,120.59,120.6,120.59,120.6,800.0,120.5505,120.5605,120.5505,120.5605,800.0
2016-10-12 12:25:00,120.6,120.6,120.53,120.53,1280.0,120.5605,120.5605,120.4906,120.4906,1280.0
2016-10-12 12:30:00,120.55,120.56,120.55,120.56,600.0,120.5105,120.5205,120.5105,120.5205,600.0
2016-10-12 12:35:00,120.54,120.58,120.53,120.54,1100.0,120.5006,120.5405,120.4906,120.5006,1100.0
2016-10-12 12:40:00,120.57,120.57,120.57,120.57,100.0,120.5305,120.5305,120.5305,120.5305,100.0
2016-10-12 12:45:00,120.54,120.54,120.47,120.47,800.0,120.5006,120.5006,120.4306,120.4306,800.0
2016-10-12 12:50:00,120.48,120.48,120.4,120.46,2031.0,120.4406,120.4406,120.3606,120.4206,2031.0
2016-10-12 12:55:00,120.46,120.46,120.42,120.42,300.0,120.4206,120.4206,120.3806,120.3806,300.0
2016-10-12 13:00:00,120.47,120.47,120.38,120.38,300.0,120.4306,120.4306,120.3406,120.3406,300.0
2016-10-12 13:05:00,120.38,120.38,120.38,120.38,0.0,120.3406,120.3406,120.3406,120.3406,0.0
2016-10-12 13:10:00,120.43,120.49,120.43,120.48,200.0,120.3906,120.4506,120.3906,120.4406,200.0
2016-10-12 13:15:00,120.49,120.56,120.49,120.55,1100.0,120.4506,120.5205,120.4506,120.5105,1100.0
2016-10-12 13:20:00,120.63,120.64,120.63,120.64,200.0,120.5905,120.6005,120.5905,120.6005,200.0
2016-10-12 13:25:00,120.72,120.85,120.66,120.85,1200.0,120.6805,120.8105,120.6205,120.8105,1200.0
2016-10-12 13:30:00,120.89,120.92,120.89,120.92,200.0,120.8504,120.8804,120.8504,120.8804,200.0
2016-10-12 13:35:00,120.92,120.92,120.92,120.92,0.0,120.8804,120.8804,120.8804,120.8804,0.0
2016-10-12 13:40:00,120.93,121.02,120.88,121.02,300.0,120.8904,120.9804,120.8404,120.9804,300.0
2016-10-12 13:45:00,120.96,120.96,120.95,120.95,400.0,120.9204,120.9204,120.9104,120.9104,400.0
2016-10-12 13:50:00,120.88,120.88,120.88,120.88,100.0,120.8404,120.8404,120.8404,120.8404,100.0
2016-10-12 13:55:00,121.03,121.09,121.03,121.09,500.0,120.9904,121.0504,120.9904,121.0504,500.0
2016-10-12 14:00:00,121.16,121.16,121.0,121.0,300.0,121.1203,121.1203,120.9604,120.9604,300.0
2016-10-12 14:05:00,121.04,121.11,121.04,121.11,200.0,121.0004,121.0704,121.0004,121.0704,200.0
2016-10-12 14:10:00,121.15,121.15,121.04,121.09,3072.0,121.1104,121.1104,121.0004,121.0504,3072.0
2016-10-12 14:15:00,121.09,121.11,121.05,121.1,1791.0,121.0504,121.0704,121.0104,121.0604,1791.0
2016-10-12 14:20:00,121.05,121.05,120.99,121.0,1587.0,121.0104,121.0104,120.9504,120.9604,1587.0
2016-10-12 14:25:00,120.84,120.84,120.76,120.76,200.0,120.8005,120.8005,120.7205,120.7205,200.0
2016-10-12 14:30:00,120.86,120.86,120.86,120.86,100.0,120.8204,120.8204,120.8204,120.8204,100.0
2016-10-12 14:35:00,120.89,120.94,120.89,120.94,200.0,120.8504,120.9004,120.8504,120.9004,200.0
2016-10-12 14:40:00,120.86,120.86,120.86,120.86,100.0,120.8204,120.8204,120.8204,120.8204,100.0
2016-10-12 14:45:00,120.86,120.93,120.8,120.93,600.0,120.8204,120.8904,120.7605,120.8904,600.0
2016-10-12 14:50:00,121.02,121.02,121.02,121.02,200.0,120.9804,120.9804,120.9804,120.9804,200.0
2016-10-12 14:55:00,121.0,121.0,120.88,120.91,1396.0,120.9604,120.9604,120.8404,120.8704,1396.0
2016-10-12 15:00:00,120.82,120.82,120.79,120.8,400.0,120.7805,120.7805,120.7505,120.7605,400.0
2016-10-12 15:05:00,120.72,120.72,120.72,120.72,100.0,120.6805,120.6805,120.6805,120.6805,100.0
2016-10-12 15:10:00,120.72,120.97,120.72,120.97,2120.0,120.6805,120.9304,120.6805,120.9304,2120.0
2016-10-12 15:15:00,120.9,120.9,120.77,120.77,500.0,120.8604,120.8604,120.7305,120.7305,500.0
2016-10-12 15:20:00,120.72,120.72,120.72,120.72,100.0,120.6805,120.6805,120.6805,120.6805,100.0
2016-10-12 15:25:00,120.6,120.6,120.6,120.6,100.0,120.5605,120.5605,120.5605,120.5605,100.0
2016-10-12 15:30:00,120.66,120.66,120.45,120.45,700.0,120.6205,120.6205,120.4106,120.4106,700.0
2016-10-12 15:35:00,120.53,120.61,120.47,120.61,600.0,120.4906,120.5705,120.4306,120.5705,600.0
2016-10-12 15:40:00,120.63,120.84,120.59,120.66,2363.0,120.5905,120.8005,120.5505,120.6205,2363.0
2016-10-12 15:45:00,120.71,120.75,120.64,120.75,907.0,120.6705,120.7105,120.6005,120.7105,907.0
2016-10-12 15:50:00,120.77,120.78,120.62,120.75,2525.0,120.7305,120.7405,120.5805,120.7105,2525.0
2016-10-12 15:55:00,120.76,120.81,120.63,120.76,5859.0,120.7205,120.7705,120.5905,120.7205,5859.0
2016-10-13 09:30:00,119.38,119.38,119.38,119.38,522.0,119.3409,119.3409,119.3409,119.3409,522.0
2016-10-13 09:35:00,119.67,119.71,119.67,119.71,200.0,119.6308,119.6708,119.6308,119.6708,200.0
2016-10-13 09:40:00,119.66,119.66,119.66,119.66,100.0,119.6208,119.6208,119.6208,119.6208,100.0
2016-10-13 09:45:00,119.71,120.18,119.71,120.02,1100.0,119.6708,120.1407,119.6708,119.9807,1100.0
2016-10-13 09:50:00,120.02,120.02,120.02,120.02,0.0,119.9807,119.9807,119.9807,119.9807,0.0
2016-10-13 09:55:00,119.81,119.88,119.65,119.88,996.0,119.7708,119.8408,119.6108,119.8408,996.0
2016-10-13 10:00:00,120.0,120.0,119.6,119.69,1822.0,119.9607,119.9607,119.5609,119.6508,1822.0
2016-10-13 10:05:00,119.76,119.94,119.76,119.94,700.0,119.7208,119.9007,119.7208,119.9007,700.0
2016-10-13 10:10:00,119.96,120.06,119.96,120.06,1000.0,119.9207,120.0207,119.9207,120.0207,1000.0
2016-10-13 10:15:00,120.25,120.25,120.0,120.2,1350.0,120.2106,120.2106,119.9607,120.1607,1350.0
2016-10-13 10:20:00,120.06,120.19,120.06,120.19,300.0,120.0207,120.1507,120.0207,120.1507,300.0
2016-10-13 10:25:00,120.03,120.04,120.01,120.01,500.0,119.9907,120.0007,119.9707,119.9707,500.0
2016-10-13 10:30:00,120.23,120.23,119.89,119.89,1542.0,120.1907,120.1907,119.8508,119.8508,1542.0
2016-10-13 10:35:00,120.23,120.5,120.23,120.5,2400.0,120.1907,120.4606,120.1907,120.4606,2400.0
2016-10-13 10:40:00,120.48,120.58,120.47,120.58,2500.0,120.4406,120.5405,120.4306,120.5405,2500.0
2016-10-13 10:45:00,120.59,120.59,120.41,120.41,1502.0,120.5505,120.5505,120.3706,120.3706,1502.0
2016-10-13 10:50:00,120.63,120.63,120.62,120.63,200.0,120.5905,120.5905,120.5805,120.5905,200.0
2016-10-13 10:55:00,120.5,120.67,120.5,120.65,800.0,120.4606,120.6305,120.4606,120.6105,800.0
2016-10-13 11:00:00,120.66,120.66,120.66,120.66,100.0,120.6205,120.6205,120.6205,120.6205,100.0
2016-10-13 11:05:00,120.63,120.79,120.63,120.71,1457.0,120.5905,120.7505,120.5905,120.6705,1457.0
2016-10-13 11:10:00,120.7,120.8,120.69,120.8,300.0,120.6605,120.7605,120.6505,120.7605,300.0
2016-10-13 11:15:00,120.79,120.83,120.79,120.83,300.0,120.7505,120.7905,120.7505,120.7905,300.0
2016-10-13 11:20:00,120.9,120.95,120.75,120.95,1000.0,120.8604,120.9104,120.7105,120.9104,1000.0
2016-10-13 11:25:00,121.0,121.0,120.87,120.94,600.0,120.9604,120.9604,120.8304,120.9004,600.0
2016-10-13 11:30:00,120.98,121.08,120.97,121.01,300.0,120.9404,121.0404,120.9304,120.9704,300.0
2016-10-13 11:35:00,120.96,121.1,120.96,120.96,300.0,120.9204,121.0604,120.9204,120.9204,300.0
2016-10-13 11:40:00,121.07,121.07,121.01,121.01,200.0,121.0304,121.0304,120.9704,120.9704,200.0
2016-10-13 11:45:00,121.15,121.18,121.04,121.05,1101.0,121.1104,121.1403,121.0004,121.0104,1101.0
2016-10-13 11:50:00,121.02,121.02,121.02,121.02,200.0,120.9804,120.9804,120.9804,120.9804,200.0
2016-10-13 11:55:00,121.02,121.02,120.95,120.99,1100.0,120.9804,120.9804,120.9104,120.9504,1100.0
2016-10-13 12:00:00,120.94,120.94,120.86,120.88,700.0,120.9004,120.9004,120.8204,120.8404,700.0
2016-10-13 12:05:00,120.91,120.97,120.91,120.97,200.0,120.8704,120.9304,120.8704,120.9304,200.0
2016-10-13 12:10:00,120.92,121.01,120.92,120.99,500.0,120.8804,120.9704,120.8804,120.9504,500.0
2016-10-13 12:15:00,120.97,121.11,120.97,121.11,495.0,120.9304,121.0704,120.9304,121.0704,495.0
2016-10-13 12:20:00,120.97,121.09,120.92,121.09,432.0,120.9304,121.0504,120.8804,121.0504,432.0
2016-10-13 12:25:00,121.02,121.22,120.99,121.22,3375.0,120.9804,121.1803,120.9504,121.1803,3375.0
2016-10-13 12:30:00,121.32,121.32,121.3,121.31,700.0,121.2803,121.2803,121.2603,121.2703,700.0
2016-10-13 12:35:00,121.33,121.37,121.25,121.37,2300.0,121.2903,121.3303,121.2103,121.3303,2300.0
2016-10-13 12:40:00,121.38,121.38,121.17,121.2,1300.0,121.3403,121.3403,121.1303,121.1603,1300.0
2016-10-13 12:45:00,121.03,121.03,121.03,121.03,100.0,120.9904,120.9904,120.9904,120.9904,100.0
2016-10-13 12:50:00,121.03,121.03,121.03,121.03,0.0,120.9904,120.9904,120.9904,120.9904,0.0
2016-10-13 12:55:00,120.9,120.9,120.9,120.9,200.0,120.8604,120.8604,120.8604,120.8604,200.0
2016-10-13 13:00:00,120.9,120.9,120.78,120.78,200.0,120.8604,120.8604,120.7405,120.7405,200.0
2016-10-13 13:05:00,120.77,120.77,120.68,120.69,700.0,120.7305,120.7305,120.6405,120.6505,700.0
2016-10-13 13:10:00,120.66,120.81,120.66,120.73,1900.0,120.6205,120.7705,120.6205,120.6905,1900.0
2016-10-13 13:15:00,120.62,120.65,120.61,120.61,482.0,120.5805,120.6105,120.5705,120.5705,482.0
2016-10-13 13:20:00,120.77,120.77,120.68,120.68,200.0,120.7305,120.7305,120.6405,120.6405,200.0
2016-10-13 13:25:00,120.68,120.68,120.68,120.68,0.0,120.6405,120.6405,120.6405,120.6405,0.0
2016-10-13 13:30:00,120.68,120.68,120.68,120.68,0.0,120.6405,120.6405,120.6405,120.6405,0.0
2016-10-13 13:35:00,120.7,120.7,120.65,120.65,200.0,120.6605,120.6605,120.6105,120.6105,200.0
2016-10-13 13:40:00,120.68,120.82,120.62,120.82,1100.0,120.6405,120.7805,120.5805,120.7805,1100.0
2016-10-13 13:45:00,120.85,120.85,120.85,120.85,100.0,120.8105,120.8105,120.8105,120.8105,100.0
2016-10-13 13:50:00,120.82,120.9,120.77,120.9,600.0,120.7805,120.8604,120.7305,120.8604,600.0
2016-10-13 13:55:00,120.9,120.9,120.85,120.9,800.0,120.8604,120.8604,120.8105,120.8604,800.0
2016-10-13 14:00:00,120.75,120.88,120.71,120.88,800.0,120.7105,120.8404,120.6705,120.8404,800.0
2016-10-13 14:05:00,120.89,120.89,120.8,120.8,700.0,120.8504,120.8504,120.7605,120.7605,700.0
2016-10-13 14:10:00,120.69,120.81,120.69,120.75,1200.0,120.6505,120.7705,120.6505,120.7105,1200.0
2016-10-13 14:15:00,120.72,120.73,120.66,120.73,500.0,120.6805,120.6905,120.6205,120.6905,500.0
2016-10-13 14:20:00,120.82,120.83,120.81,120.81,800.0,120.7805,120.7905,120.7705,120.7705,800.0
2016-10-13 14:25:00,120.69,120.69,120.69,120.69,100.0,120.6505,120.6505,120.6505,120.6505,100.0
2016-10-13 14:30:00,120.84,120.84,120.82,120.83,200.0,120.8005,120.8005,120.7805,120.7905,200.0
2016-10-13 14:35:00,120.8,120.84,120.72,120.72,300.0,120.7605,120.8005,120.6805,120.6805,300.0
2016-10-13 14:40:00,120.79,120.79,120.78,120.78,200.0,120.7505,120.7505,120.7405,120.7405,200.0
2016-10-13 14:45:00,120.82,120.82,120.82,120.82,204.0,120.7805,120.7805,120.7805,120.7805,204.0
2016-10-13 14:50:00,120.82,120.87,120.82,120.87,400.0,120.7805,120.8304,120.7805,120.8304,400.0
2016-10-13 14:55:00,120.88,120.93,120.77,120.77,2942.0,120.8404,120.8904,120.7305,120.7305,2942.0
2016-10-13 15:00:00,120.83,120.83,120.76,120.77,300.0,120.7905,120.7905,120.7205,120.7305,300.0
2016-10-13 15:05:00,120.74,120.74,120.74,120.74,100.0,120.7005,120.7005,120.7005,120.7005,100.0
2016-10-13 15:10:00,120.8,120.9,120.79,120.89,1900.0,120.7605,120.8604,120.7505,120.8504,1900.0
2016-10-13 15:15:00,120.89,120.9,120.66,120.66,8210.0,120.8504,120.8604,120.6205,120.6205,8210.0
2016-10-13 15:20:00,120.62,120.62,120.48,120.48,4000.0,120.5805,120.5805,120.4406,120.4406,4000.0
2016-10-13 15:25:00,120.5,120.5,120.44,120.5,2000.0,120.4606,120.4606,120.4006,120.4606,2000.0
2016-10-13 15:30:00,120.48,120.51,120.37,120.47,2600.0,120.4406,120.4706,120.3306,120.4306,2600.0
2016-10-13 15:35:00,120.47,120.5,120.4,120.46,1000.0,120.4306,120.4606,120.3606,120.4206,1000.0
2016-10-13 15:40:00,120.4,120.5,120.34,120.35,800.0,120.3606,120.4606,120.3006,120.3106,800.0
2016-10-13 15:45:00,120.3,120.45,120.3,120.32,2001.0,120.2606,120.4106,120.2606,120.2806,2001.0
2016-10-13 15:50:00,120.31,120.35,120.2,120.2,971.0,120.2706,120.3106,120.1607,120.1607,971.0
2016-10-13 15:55:00,120.2,120.32,120.07,120.32,11624.0,120.1607,120.2806,120.0307,120.2806,11624.0
2016-10-14 09:30:00,120.85,120.85,120.16,120.16,1404.0,120.8105,120.8105,120.1207,120.1207,1404.0
2016-10-14 09:35:00,120.16,120.16,120.16,120.16,0.0,120.1207,120.1207,120.1207,120.1207,0.0
2016-10-14 09:40:00,120.27,120.28,120.27,120.28,300.0,120.2306,120.2406,120.2306,120.2406,300.0
2016-10-14 09:45:00,120.5,120.99,120.5,120.97,3001.0,120.4606,120.9504,120.4606,120.9304,3001.0
2016-10-14 09:50:00,120.97,121.03,120.88,120.92,1102.0,120.9304,120.9904,120.8404,120.8804,1102.0
2016-10-14 09:55:00,120.99,120.99,120.59,120.59,1000.0,120.9504,120.9504,120.5505,120.5505,1000.0
2016-10-14 10:00:00,120.6,120.6,120.33,120.45,600.0,120.5605,120.5605,120.2906,120.4106,600.0
2016-10-14 10:05:00,120.6,120.6,120.29,120.45,6676.0,120.5605,120.5605,120.2506,120.4106,6676.0
2016-10-14 10:10:00,120.54,120.82,120.53,120.74,1500.0,120.5006,120.7805,120.4906,120.7005,1500.0
2016-10-14 10:15:00,120.82,120.83,120.79,120.83,300.0,120.7805,120.7905,120.7505,120.7905,300.0
2016-10-14 10:20:00,120.89,120.89,120.66,120.72,1200.0,120.8504,120.8504,120.6205,120.6805,1200.0
2016-10-14 10:25:00,120.66,120.66,120.55,120.62,1200.0,120.6205,120.6205,120.5105,120.5805,1200.0
2016-10-14 10:30:00,120.69,120.79,120.59,120.59,1100.0,120.6505,120.7505,120.5505,120.5505,1100.0
2016-10-14 10:35:00,120.7,120.92,120.6,120.6,800.0,120.6605,120.8804,120.5605,120.5605,800.0
2016-10-14 10:40:00,120.78,121.04,120.78,120.9,1800.0,120.7405,121.0004,120.7405,120.8604,1800.0
2016-10-14 10:45:00,120.93,120.93,120.82,120.82,300.0,120.8904,120.8904,120.7805,120.7805,300.0
2016-10-14 10:50:00,120.75,120.75,120.64,120.67,800.0,120.7105,120.7105,120.6005,120.6305,800.0
2016-10-14 10:55:00,120.65,120.72,120.58,120.58,700.0,120.6105,120.6805,120.5405,120.5405,700.0
2016-10-14 11:00:00,120.58,120.58,120.38,120.38,1400.0,120.5405,120.5405,120.3406,120.3406,1400.0
2016-10-14 11:05:00,120.34,120.47,120.3,120.43,1700.0,120.3006,120.4306,120.2606,120.3906,1700.0
2016-10-14 11:10:00,120.39,120.39,120.39,120.39,300.0,120.3506,120.3506,120.3506,120.3506,300.0
2016-10-14 11:15:00,120.29,120.5,120.29,120.39,800.0,120.2506,120.4606,120.2506,120.3506,800.0
2016-10-14 11:20:00,120.41,120.51,120.35,120.51,1500.0,120.3706,120.4706,120.3106,120.4706,1500.0
2016-10-14 11:25:00,120.43,120.43,120.22,120.22,1100.0,120.3906,120.3906,120.1807,120.1807,1100.0
2016-10-14 11:30:00,120.16,120.24,120.14,120.24,1000.0,120.1207,120.2007,120.1007,120.2007,1000.0
2016-10-14 11:35:00,120.25,120.25,120.25,120.25,200.0,120.2106,120.2106,120.2106,120.2106,200.0
2016-10-14 11:40:00,120.17,120.18,120.09,120.12,1100.0,120.1307,120.1407,120.0507,120.0807,1100.0
2016-10-14 11:45:00,120.06,120.19,120.02,120.16,1900.0,120.0207,120.1507,119.9807,120.1207,1900.0
2016-10-14 11:50:00,120.15,120.24,120.15,120.24,500.0,120.1107,120.2007,120.1107,120.2007,500.0
2016-10-14 11:55:00,120.09,120.29,120.04,120.04,1200.0,120.0507,120.2506,120.0007,120.0007,1200.0
2016-10-14 12:00:00,120.24,120.24,120.05,120.21,1100.0,120.2007,120.2007,120.0107,120.1707,1100.0
2016-10-14 12:05:00,120.21,120.28,120.21,120.28,200.0,120.1707,120.2406,120.1707,120.2406,200.0
2016-10-14 12:10:00,120.24,120.24,120.17,120.17,200.0,120.2007,120.2007,120.1307,120.1307,200.0
2016-10-14 12:15:00,120.17,120.17,119.99,120.11,1900.0,120.1307,120.1307,119.9507,120.0707,1900.0
2016-10-14 12:20:00,120.21,120.41,120.21,120.41,600.0,120.1707,120.3706,120.1707,120.3706,600.0
2016-10-14 12:25:00,120.45,120.45,120.45,120.45,100.0,120.4106,120.4106,120.4106,120.4106,100.0
2016-10-14 12:30:00,120.41,120.55,120.41,120.55,1100.0,120.3706,120.5105,120.3706,120.5105,1100.0
2016-10-14 12:35:00,120.41,120.56,120.41,120.56,900.0,120.3706,120.5205,120.3706,120.5205,900.0
2016-10-14 12:40:00,120.56,120.56,120.56,120.56,0.0,120.5205,120.5205,120.5205,120.5205,0.0
2016-10-14 12:45:00,120.68,120.68,120.62,120.63,200.0,120.6405,120.6405,120.5805,120.5905,200.0
2016-10-14 12:50:00,120.62,120.62,120.57,120.57,400.0,120.5805,120.5805,120.5305,120.5305,400.0
2016-10-14 12:55:00,120.57,120.58,120.56,120.56,500.0,120.5305,120.5405,120.5205,120.5205,500.0
2016-10-14 13:00:00,120.55,120.56,120.46,120.46,584.0,120.5105,120.5205,120.4206,120.4206,584.0
2016-10-14 13:05:00,120.43,120.59,120.39,120.59,1400.0,120.3906,120.5505,120.3506,120.5505,1400.0
2016-10-14 13:10:00,120.58,120.61,120.58,120.6,700.0,120.5405,120.5705,120.5405,120.5605,700.0
2016-10-14 13:15:00,120.62,120.63,120.5,120.58,900.0,120.5805,120.5905,120.4606,120.5405,900.0
2016-10-14 13:20:00,120.63,121.02,120.63,121.02,1700.0,120.5905,120.9804,120.5905,120.9804,1700.0
2016-10-14 13:25:00,120.88,120.88,120.78,120.78,1400.0,120.8404,120.8404,120.7405,120.7405,1400.0
2016-10-14 13:30:00,120.78,121.2,120.77,121.2,2502.0,120.7405,121.1603,120.7305,121.1603,2502.0
2016-10-14 13:35:00,121.2,121.2,121.2,121.2,100.0,121.1603,121.1603,121.1603,121.1603,100.0
2016-10-14 13:40:00,121.2,121.2,121.2,121.2,0.0,121.1603,121.1603,121.1603,121.1603,0.0
2016-10-14 13:45:00,121.15,121.28,121.08,121.09,1507.0,121.1104,121.2403,121.0404,121.0504,1507.0
2016-10-14 13:50:00,121.09,121.09,121.02,121.02,1200.0,121.0504,121.0504,120.9804,120.9804,1200.0
2016-10-14 13:55:00,121.06,121.29,121.04,121.09,1314.0,121.0204,121.2503,121.0004,121.0504,1314.0
2016-10-14 14:00:00,121.1,121.18,120.98,121.01,1800.0,121.0604,121.1403,120.9404,120.9704,1800.0
2016-10-14 14:05:00,120.89,120.89,120.71,120.74,900.0,120.8504,120.8504,120.6705,120.7005,900.0
2016-10-14 14:10:00,120.75,120.75,120.68,120.68,300.0,120.7105,120.7105,120.6405,120.6405,300.0
2016-10-14 14:15:00,120.76,120.8,120.74,120.8,1313.0,120.7205,120.7605,120.7005,120.7605,1313.0
2016-10-14 14:20:00,120.88,120.93,120.87,120.87,500.0,120.8404,120.8904,120.8304,120.8304,500.0
2016-10-14 14:25:00,120.92,121.02,120.91,121.02,1400.0,120.8804,120.9804,120.8704,120.9804,1400.0
2016-10-14 14:30:00,121.13,121.16,120.98,120.99,1500.0,121.0904,121.1203,120.9404,120.9504,1500.0
2016-10-14 14:35:00,121.0,121.02,120.93,121.02,500.0,120.9604,120.9804,120.8904,120.9804,500.0
2016-10-14 14:40:00,120.92,120.92,120.91,120.92,100.0,120.8804,120.8804,120.8704,120.8804,100.0
2016-10-14 14:45:00,120.89,120.89,120.72,120.75,1600.0,120.8504,120.8504,120.6805,120.7105,1600.0
2016-10-14 14:50:00,120.71,120.74,120.71,120.74,200.0,120.6705,120.7005,120.6705,120.7005,200.0
2016-10-14 14:55:00,120.75,120.75,120.73,120.74,600.0,120.7105,120.7105,120.6905,120.7005,600.0
2016-10-14 15:00:00,120.75,120.77,120.7,120.7,1100.0,120.7105,120.7305,120.6605,120.6605,1100.0
2016-10-14 15:05:00,120.75,120.9,120.75,120.9,500.0,120.7105,120.8604,120.7105,120.8604,500.0
2016-10-14 15:10:00,120.9,120.92,120.84,120.92,900.0,120.8604,120.8804,120.8005,120.8804,900.0
2016-10-14 15:15:00,120.9,120.9,120.9,120.9,100.0,120.8604,120.8604,120.8604,120.8604,100.0
2016-10-14 15:20:00,120.92,120.92,120.76,120.77,1100.0,120.8804,120.8804,120.7205,120.7305,1100.0
2016-10-14 15:25:00,120.77,120.77,120.68,120.7,2100.0,120.7305,120.7305,120.6405,120.6605,2100.0
2016-10-14 15:30:00,120.72,120.87,120.7,120.81,1977.0,120.6805,120.8304,120.6605,120.7705,1977.0
2016-10-14 15:35:00,120.81,120.96,120.81,120.95,1545.0,120.7705,120.9204,120.7705,120.9104,1545.0
2016-10-14 15:40:00,120.96,121.0,120.83,120.83,2078.0,120.9204,120.9604,120.7905,120.7905,2078.0
2016-10-14 15:45:00,120.72,120.92,120.71,120.83,4476.0,120.6805,120.8804,120.6705,120.7905,4476.0
2016-10-14 15:50:00,120.86,120.88,120.79,120.87,3345.0,120.8204,120.8404,120.7505,120.8304,3345.0
2016-10-14 15:55:00,120.83,120.93,120.79,120.8,12226.0,120.7905,120.8904,120.7505,120.7605,12226.0
2016-10-17 09:30:00,121.09,121.09,121.09,121.09,319.0,121.0504,121.0504,121.0504,121.0504,319.0
2016-10-17 09:35:00,121.09,121.09,121.09,121.09,0.0,121.0504,121.0504,121.0504,121.0504,0.0
2016-10-17 09:40:00,121.09,121.09,121.09,121.09,0.0,121.0504,121.0504,121.0504,121.0504,0.0
2016-10-17 09:45:00,121.06,121.11,121.06,121.11,200.0,121.0204,121.0704,121.0204,121.0704,200.0
2016-10-17 09:50:00,121.23,121.28,121.22,121.28,300.0,121.1903,121.2403,121.1803,121.2403,300.0
2016-10-17 09:55:00,121.28,121.28,121.28,121.28,0.0,121.2403,121.2403,121.2403,121.2403,0.0
2016-10-17 10:00:00,121.18,121.18,120.99,121.15,1200.0,121.1403,121.1403,120.9504,121.1104,1200.0
2016-10-17 10:05:00,121.14,121.27,121.14,121.27,700.0,121.1004,121.2303,121.1004,121.2303,700.0
2016-10-17 10:10:00,121.32,121.32,121.32,121.32,100.0,121.2803,121.2803,121.2803,121.2803,100.0
2016-10-17 10:15:00,121.54,121.54,121.26,121.27,487.0,121.5002,121.5002,121.2203,121.2303,487.0
2016-10-17 10:20:00,121.41,121.43,121.34,121.34,650.0,121.3703,121.3903,121.3003,121.3003,650.0
2016-10-17 10:25:00,121.34,121.34,121.34,121.34,0.0,121.3003,121.3003,121.3003,121.3003,0.0
2016-10-17 10:30:00,121.33,121.55,121.33,121.54,2320.0,121.2903,121.5102,121.2903,121.5002,2320.0
2016-10-17 10:35:00,121.5,121.58,121.5,121.52,900.0,121.4602,121.5402,121.4602,121.4802,900.0
2016-10-17 10:40:00,121.52,121.52,121.52,121.52,0.0,121.4802,121.4802,121.4802,121.4802,0.0
2016-10-17 10:45:00,121.53,121.53,121.5,121.51,600.0,121.4902,121.4902,121.4602,121.4702,600.0
2016-10-17 10:50:00,121.51,121.51,121.51,121.51,0.0,121.4702,121.4702,121.4702,121.4702,0.0
2016-10-17 10:55:00,121.61,121.61,121.6,121.61,100.0,121.5702,121.5702,121.5602,121.5702,100.0
2016-10-17 11:00:00,121.66,121.68,121.66,121.68,400.0,121.6202,121.6402,121.6202,121.6402,400.0
2016-10-17 11:05:00,121.75,121.75,121.65,121.65,200.0,121.7102,121.7102,121.6102,121.6102,200.0
2016-10-17 11:10:00,121.68,121.83,121.68,121.77,578.0,121.6402,121.7901,121.6402,121.7301,578.0
2016-10-17 11:15:00,121.82,121.88,121.81,121.88,200.0,121.7801,121.8401,121.7701,121.8401,200.0
2016-10-17 11:20:00,121.78,121.79,121.69,121.69,1478.0,121.7401,121.7501,121.6502,121.6502,1478.0
2016-10-17 11:25:00,121.66,121.66,121.5,121.5,1100.0,121.6202,121.6202,121.4602,121.4602,1100.0
2016-10-17 11:30:00,121.58,121.72,121.58,121.62,700.0,121.5402,121.6802,121.5402,121.5802,700.0
2016-10-17 11:35:00,121.62,121.62,121.62,121.62,0.0,121.5802,121.5802,121.5802,121.5802,0.0
2016-10-17 11:40:00,121.66,121.66,121.66,121.66,100.0,121.6202,121.6202,121.6202,121.6202,100.0
2016-10-17 11:45:00,121.72,121.78,121.51,121.51,1826.0,121.6802,121.7401,121.4702,121.4702,1826.0
2016-10-17 11:50:00,121.62,121.68,121.46,121.46,8062.0,121.5802,121.6402,121.4203,121.4203,8062.0
2016-10-17 11:55:00,121.5,121.5,121.5,121.5,300.0,121.4602,121.4602,121.4602,121.4602,300.0
2016-10-17 12:00:00,121.33,121.33,121.28,121.28,200.0,121.2903,121.2903,121.2403,121.2403,200.0
2016-10-17 12:05:00,121.28,121.28,121.28,121.28,0.0,121.2403,121.2403,121.2403,121.2403,0.0
2016-10-17 12:10:00,121.22,121.23,121.13,121.23,400.0,121.1803,121.1903,121.0904,121.1903,400.0
2016-10-17 12:15:00,121.23,121.28,121.22,121.22,700.0,121.1903,121.2403,121.1803,121.1803,700.0
2016-10-17 12:20:00,121.44,121.44,121.44,121.44,100.0,121.4003,121.4003,121.4003,121.4003,100.0
2016-10-17 12:25:00,121.29,121.29,121.2,121.2,463.0,121.2503,121.2503,121.1603,121.1603,463.0
2016-10-17 12:30:00,121.15,121.41,121.15,121.41,200.0,121.1104,121.3703,121.1104,121.3703,200.0
2016-10-17 12:35:00,121.41,121.41,121.41,121.41,0.0,121.3703,121.3703,121.3703,121.3703,0.0
2016-10-17 12:40:00,121.12,121.12,121.11,121.12,106.0,121.0804,121.0804,121.0704,121.0804,106.0
2016-10-17 12:45:00,121.15,121.15,121.15,121.15,100.0,121.1104,121.1104,121.1104,121.1104,100.0
2016-10-17 12:50:00,121.25,121.26,121.18,121.26,600.0,121.2103,121.2203,121.1403,121.2203,600.0
2016-10-17 12:55:00,121.26,121.26,121.26,121.26,0.0,121.2203,121.2203,121.2203,121.2203,0.0
2016-10-17 13:00:00,121.26,121.26,121.26,121.26,0.0,121.2203,121.2203,121.2203,121.2203,0.0
2016-10-17 13:05:00,121.26,121.26,121.26,121.26,0.0,121.2203,121.2203,121.2203,121.2203,0.0
2016-10-17 13:10:00,121.26,121.26,120.98,121.17,1645.0,121.2203,121.2203,120.9404,121.1303,1645.0
2016-10-17 13:15:00,121.08,121.08,120.93,120.93,500.0,121.0404,121.0404,120.8904,120.8904,500.0
2016-10-17 13:20:00,120.93,120.93,120.93,120.93,0.0,120.8904,120.8904,120.8904,120.8904,0.0
2016-10-17 13:25:00,121.05,121.07,120.97,120.97,400.0,121.0104,121.0304,120.9304,120.9304,400.0
2016-10-17 13:30:00,121.0,121.0,120.77,120.98,1600.0,120.9604,120.9604,120.7305,120.9404,1600.0
2016-10-17 13:35:00,120.99,121.01,120.99,121.0,1008.0,120.9504,120.9704,120.9504,120.9604,1008.0
2016-10-17 13:40:00,121.05,121.1,121.05,121.1,300.0,121.0104,121.0604,121.0104,121.0604,300.0
2016-10-17 13:45:00,121.17,121.17,121.17,121.17,100.0,121.1303,121.1303,121.1303,121.1303,100.0
2016-10-17 13:50:00,121.12,121.12,121.02,121.02,200.0,121.0804,121.0804,120.9804,120.9804,200.0
2016-10-17 13:55:00,121.01,121.01,121.0,121.0,400.0,120.9704,120.9704,120.9604,120.9604,400.0
2016-10-17 14:00:00,121.07,121.07,121.03,121.03,400.0,121.0304,121.0304,120.9904,120.9904,400.0
2016-10-17 14:05:00,121.0,121.0,121.0,121.0,100.0,120.9604,120.9604,120.9604,120.9604,100.0
2016-10-17 14:10:00,121.06,121.07,121.02,121.02,600.0,121.0204,121.0304,120.9804,120.9804,600.0
2016-10-17 14:15:00,121.02,121.02,121.02,121.02,0.0,120.9804,120.9804,120.9804,120.9804,0.0
2016-10-17 14:20:00,121.01,121.01,121.0,121.01,500.0,120.9704,120.9704,120.9604,120.9704,500.0
2016-10-17 14:25:00,121.05,121.07,121.05,121.07,300.0,121.0104,121.0304,121.0104,121.0304,300.0
2016-10-17 14:30:00,121.04,121.04,121.0,121.02,4025.0,121.0004,121.0004,120.9604,120.9804,4025.0
2016-10-17 14:35:00,121.06,121.07,121.04,121.07,871.0,121.0204,121.0304,121.0004,121.0304,871.0
2016-10-17 14:40:00,121.05,121.13,121.01,121.13,3013.0,121.0104,121.0904,120.9704,121.0904,3013.0
2016-10-17 14:45:00,121.13,121.13,121.13,121.13,0.0,121.0904,121.0904,121.0904,121.0904,0.0
2016-10-17 14:50:00,121.18,121.19,121.18,121.19,600.0,121.1403,121.1503,121.1403,121.1503,600.0
2016-10-17 14:55:00,121.25,121.34,121.25,121.34,1168.0,121.2103,121.3003,121.2103,121.3003,1168.0
2016-10-17 15:00:00,121.34,121.39,121.33,121.39,1000.0,121.3003,121.3503,121.2903,121.3503,1000.0
2016-10-17 15:05:00,121.38,121.4,121.32,121.32,1700.0,121.3403,121.3603,121.2803,121.2803,1700.0
2016-10-17 15:10:00,121.37,121.45,121.37,121.45,3800.0,121.3303,121.4103,121.3303,121.4103,3800.0
2016-10-17 15:15:00,121.46,121.49,121.43,121.45,1200.0,121.4203,121.4502,121.3903,121.4103,1200.0
2016-10-17 15:20:00,121.44,121.53,121.44,121.53,2889.0,121.4003,121.4902,121.4003,121.4902,2889.0
2016-10-17 15:25:00,121.51,121.53,121.46,121.5,2142.0,121.4702,121.4902,121.4203,121.4602,2142.0
2016-10-17 15:30:00,121.51,121.51,121.34,121.4,5400.0,121.4702,121.4702,121.3003,121.3603,5400.0
2016-10-17 15:35:00,121.4,121.4,121.36,121.39,4138.0,121.3603,121.3603,121.3203,121.3503,4138.0
2016-10-17 15:40:00,121.37,121.42,121.37,121.41,2727.0,121.3303,121.3803,121.3303,121.3703,2727.0
2016-10-17 15:45:00,121.41,121.45,121.36,121.42,2986.0,121.3703,121.4103,121.3203,121.3803,2986.0
2016-10-17 15:50:00,121.42,121.43,121.39,121.43,3921.0,121.3803,121.3903,121.3503,121.3903,3921.0
2016-10-17 15:55:00,121.43,121.5,121.36,121.46,24496.0,121.3903,121.4602,121.3203,121.4203,24496.0
2016-10-18 09:35:00,122.33,122.6,121.91,122.3,2133.0,122.29,122.5599,121.8701,122.26,2133.0
2016-10-18 09:40:00,122.3,122.3,122.3,122.3,0.0,122.26,122.26,122.26,122.26,0.0
2016-10-18 09:45:00,122.3,122.3,122.3,122.3,0.0,122.26,122.26,122.26,122.26,0.0
2016-10-18 09:50:00,122.65,122.7,122.62,122.63,800.0,122.6099,122.6598,122.5799,122.5899,800.0
2016-10-18 09:55:00,122.44,122.44,122.44,122.44,100.0,122.3999,122.3999,122.3999,122.3999,100.0
2016-10-18 10:00:00,122.55,122.55,122.55,122.55,300.0,122.5099,122.5099,122.5099,122.5099,300.0
2016-10-18 10:05:00,122.64,122.64,122.51,122.51,750.0,122.5999,122.5999,122.4699,122.4699,750.0
2016-10-18 10:10:00,122.55,122.58,122.36,122.46,2700.0,122.5099,122.5399,122.32,122.4199,2700.0
2016-10-18 10:15:00,122.46,122.46,122.41,122.41,600.0,122.4199,122.4199,122.3699,122.3699,600.0
2016-10-18 10:20:00,122.21,122.21,121.97,121.97,300.0,122.17,122.17,121.9301,121.9301,300.0
2016-10-18 10:25:00,122.12,122.12,122.12,122.12,100.0,122.08,122.08,122.08,122.08,100.0
2016-10-18 10:30:00,122.13,122.63,122.12,122.4,5800.0,122.09,122.5899,122.08,122.3599,5800.0
2016-10-18 10:35:00,122.48,122.57,122.42,122.45,1757.0,122.4399,122.5299,122.3799,122.4099,1757.0
2016-10-18 10:40:00,122.48,122.62,122.47,122.55,4700.0,122.4399,122.5799,122.4299,122.5099,4700.0
2016-10-18 10:45:00,122.45,122.45,122.28,122.41,600.0,122.4099,122.4099,122.24,122.3699,600.0
2016-10-18 10:50:00,122.36,122.36,122.24,122.24,200.0,122.32,122.32,122.2,122.2,200.0
2016-10-18 10:55:00,122.34,122.35,122.34,122.35,300.0,122.3,122.31,122.3,122.31,300.0
2016-10-18 11:00:00,122.48,122.49,122.41,122.41,743.0,122.4399,122.4499,122.3699,122.3699,743.0
2016-10-18 11:05:00,122.46,122.48,122.4,122.4,1735.0,122.4199,122.4399,122.3599,122.3599,1735.0
2016-10-18 11:10:00,122.36,122.36,122.15,122.17,1000.0,122.32,122.32,122.11,122.13,1000.0
2016-10-18 11:15:00,122.17,122.17,122.17,122.17,0.0,122.13,122.13,122.13,122.13,0.0
2016-10-18 11:20:00,122.06,122.06,122.02,122.02,200.0,122.0201,122.0201,121.9801,121.9801,200.0
2016-10-18 11:25:00,121.94,121.94,121.93,121.93,437.0,121.9001,121.9001,121.8901,121.8901,437.0
2016-10-18 11:30:00,122.05,122.24,122.05,122.23,800.0,122.0101,122.2,122.0101,122.19,800.0
2016-10-18 11:35:00,122.03,122.03,122.03,122.03,100.0,121.9901,121.9901,121.9901,121.9901,100.0
2016-10-18 11:40:00,122.14,122.2,122.01,122.2,500.0,122.1,122.16,121.9701,122.16,500.0
2016-10-18 11:45:00,122.2,122.2,122.2,122.2,0.0,122.16,122.16,122.16,122.16,0.0
2016-10-18 11:50:00,122.2,122.2,122.2,122.2,0.0,122.16,122.16,122.16,122.16,0.0
2016-10-18 11:55:00,122.48,122.5,122.26,122.27,2478.0,122.4399,122.4599,122.22,122.23,2478.0
2016-10-18 12:00:00,122.48,122.48,122.32,122.32,200.0,122.4399,122.4399,122.28,122.28,200.0
2016-10-18 12:05:00,122.47,122.47,122.47,122.47,100.0,122.4299,122.4299,122.4299,122.4299,100.0
2016-10-18 12:10:00,122.5,122.56,122.5,122.52,450.0,122.4599,122.5199,122.4599,122.4799,450.0
2016-10-18 12:15:00,122.62,122.62,122.52,122.52,400.0,122.5799,122.5799,122.4799,122.4799,400.0
2016-10-18 12:20:00,122.58,122.58,122.58,122.58,100.0,122.5399,122.5399,122.5399,122.5399,100.0
2016-10-18 12:25:00,122.61,122.63,122.5,122.5,400.0,122.5699,122.5899,122.4599,122.4599,400.0
2016-10-18 12:30:00,122.5,122.5,122.5,122.5,0.0,122.4599,122.4599,122.4599,122.4599,0.0
2016-10-18 12:35:00,122.67,122.68,122.67,122.67,400.0,122.6299,122.6399,122.6299,122.6299,400.0
2016-10-18 12:40:00,122.65,122.65,122.65,122.65,100.0,122.6099,122.6099,122.6099,122.6099,100.0
2016-10-18 12:45:00,122.65,122.75,122.65,122.75,700.0,122.6099,122.7098,122.6099,122.7098,700.0
2016-10-18 12:50:00,122.67,122.68,122.58,122.68,600.0,122.6299,122.6399,122.5399,122.6399,600.0
2016-10-18 12:55:00,122.67,122.68,122.58,122.68,2700.0,122.6299,122.6399,122.5399,122.6399,2700.0
2016-10-18 13:00:00,122.58,122.74,122.57,122.73,300.0,122.5399,122.6998,122.5299,122.6898,300.0
2016-10-18 13:05:00,122.73,122.73,122.73,122.73,0.0,122.6898,122.6898,122.6898,122.6898,0.0
2016-10-18 13:10:00,122.76,122.77,122.58,122.69,1000.0,122.7198,122.7298,122.5399,122.6498,1000.0
2016-10-18 13:15:00,122.68,122.75,122.54,122.54,3600.0,122.6399,122.7098,122.4999,122.4999,3600.0
2016-10-18 13:20:00,122.54,122.54,122.54,122.54,100.0,122.4999,122.4999,122.4999,122.4999,100.0
2016-10-18 13:25:00,122.56,122.58,122.56,122.57,700.0,122.5199,122.5399,122.5199,122.5299,700.0
2016-10-18 13:30:00,122.51,122.51,122.51,122.51,400.0,122.4699,122.4699,122.4699,122.4699,400.0
2016-10-18 13:35:00,122.5,122.51,122.5,122.5,800.0,122.4599,122.4699,122.4599,122.4599,800.0
2016-10-18 13:40:00,122.62,122.62,122.54,122.6,1216.0,122.5799,122.5799,122.4999,122.5599,1216.0
2016-10-18 13:45:00,122.6,122.6,122.6,122.6,0.0,122.5599,122.5599,122.5599,122.5599,0.0
2016-10-18 13:50:00,122.54,122.66,122.5,122.61,2434.0,122.4999,122.6199,122.4599,122.5699,2434.0
2016-10-18 13:55:00,122.59,122.66,122.59,122.66,300.0,122.5499,122.6199,122.5499,122.6199,300.0
2016-10-18 14:00:00,122.71,122.71,122.6,122.7,600.0,122.6698,122.6698,122.5599,122.6598,600.0
2016-10-18 14:05:00,122.7,122.7,122.7,122.7,0.0,122.6598,122.6598,122.6598,122.6598,0.0
2016-10-18 14:10:00,122.66,122.68,122.58,122.67,900.0,122.6199,122.6399,122.5399,122.6299,900.0
2016-10-18 14:15:00,122.64,122.7,122.64,122.7,1000.0,122.5999,122.6598,122.5999,122.6598,1000.0
2016-10-18 14:20:00,122.66,122.66,122.66,122.66,100.0,122.6199,122.6199,122.6199,122.6199,100.0
2016-10-18 14:25:00,122.77,122.77,122.77,122.77,100.0,122.7298,122.7298,122.7298,122.7298,100.0
2016-10-18 14:30:00,122.96,122.96,122.73,122.73,1000.0,122.9198,122.9198,122.6898,122.6898,1000.0
2016-10-18 14:35:00,122.75,122.75,122.71,122.72,850.0,122.7098,122.7098,122.6698,122.6798,850.0
2016-10-18 14:40:00,122.73,122.74,122.72,122.72,800.0,122.6898,122.6998,122.6798,122.6798,800.0
2016-10-18 14:45:00,122.75,122.78,122.71,122.78,2499.0,122.7098,122.7398,122.6698,122.7398,2499.0
2016-10-18 14:50:00,122.73,122.75,122.71,122.74,600.0,122.6898,122.7098,122.6698,122.6998,600.0
2016-10-18 14:55:00,122.72,122.72,122.71,122.71,400.0,122.6798,122.6798,122.6698,122.6698,400.0
2016-10-18 15:00:00,122.75,122.75,122.71,122.71,700.0,122.7098,122.7098,122.6698,122.6698,700.0
2016-10-18 15:05:00,122.75,122.75,122.71,122.72,1400.0,122.7098,122.7098,122.6698,122.6798,1400.0
2016-10-18 15:10:00,122.72,122.72,122.46,122.51,3324.0,122.6798,122.6798,122.4199,122.4699,3324.0
2016-10-18 15:15:00,122.47,122.47,122.28,122.28,2140.0,122.4299,122.4299,122.24,122.24,2140.0
2016-10-18 15:20:00,122.27,122.27,122.12,122.21,900.0,122.23,122.23,122.08,122.17,900.0
2016-10-18 15:25:00,122.11,122.17,122.07,122.13,3700.0,122.07,122.13,122.0301,122.09,3700.0
2016-10-18 15:30:00,122.13,122.16,122.07,122.15,3312.0,122.09,122.12,122.0301,122.11,3312.0
2016-10-18 15:35:00,122.17,122.19,122.07,122.14,4163.0,122.13,122.15,122.0301,122.1,4163.0
2016-10-18 15:40:00,122.18,122.2,122.0,122.01,2500.0,122.14,122.16,121.9601,121.9701,2500.0
2016-10-18 15:45:00,122.1,122.1,122.0,122.0,1400.0,122.06,122.06,121.9601,121.9601,1400.0
2016-10-18 15:50:00,122.0,122.06,122.0,122.04,5139.0,121.9601,122.0201,121.9601,122.0001,5139.0
2016-10-18 15:55:00,122.05,122.2,122.04,122.13,22521.0,122.0101,122.16,122.0001,122.09,22521.0
2016-10-19 09:30:00,122.21,122.21,122.21,122.21,389.0,122.17,122.17,122.17,122.17,389.0
2016-10-19 09:35:00,121.16,121.16,121.14,121.14,1000.0,121.1203,121.1203,121.1004,121.1004,1000.0
2016-10-19 09:40:00,121.58,121.58,121.58,121.58,400.0,121.5402,121.5402,121.5402,121.5402,400.0
2016-10-19 09:45:00,121.53,121.55,121.29,121.3,1700.0,121.4902,121.5102,121.2503,121.2603,1700.0
2016-10-19 09:50:00,121.3,121.3,121.29,121.3,100.0,121.2603,121.2603,121.2503,121.2603,100.0
2016-10-19 09:55:00,121.42,121.42,121.24,121.24,200.0,121.3803,121.3803,121.2003,121.2003,200.0
2016-10-19 10:00:00,121.27,121.3,121.27,121.3,300.0,121.2303,121.2603,121.2303,121.2603,300.0
2016-10-19 10:05:00,121.28,121.28,121.24,121.24,500.0,121.2403,121.2403,121.2003,121.2003,500.0
2016-10-19 10:10:00,121.46,121.47,121.45,121.47,200.0,121.4203,121.4302,121.4103,121.4302,200.0
2016-10-19 10:15:00,121.25,121.25,121.24,121.25,100.0,121.2103,121.2103,121.2003,121.2103,100.0
2016-10-19 10:20:00,121.25,121.25,121.25,121.25,0.0,121.2103,121.2103,121.2103,121.2103,0.0
2016-10-19 10:25:00,121.42,121.6,121.42,121.6,3200.0,121.3803,121.5602,121.3803,121.5602,3200.0
2016-10-19 10:30:00,121.67,122.22,121.62,122.15,1904.0,121.6302,122.18,121.5802,122.11,1904.0
2016-10-19 10:35:00,122.04,122.04,122.04,122.04,100.0,122.0001,122.0001,122.0001,122.0001,100.0
2016-10-19 10:40:00,122.12,122.22,122.12,122.22,700.0,122.08,122.18,122.08,122.18,700.0
2016-10-19 10:45:00,122.33,122.33,122.24,122.24,200.0,122.29,122.29,122.2,122.2,200.0
2016-10-19 10:50:00,122.2,122.2,122.16,122.18,800.0,122.16,122.16,122.12,122.14,800.0
2016-10-19 10:55:00,122.1,122.16,122.1,122.16,300.0,122.06,122.12,122.06,122.12,300.0
2016-10-19 11:00:00,122.27,122.28,122.1,122.1,700.0,122.23,122.24,122.06,122.06,700.0
2016-10-19 11:05:00,122.07,122.07,122.07,122.07,100.0,122.0301,122.0301,122.0301,122.0301,100.0
2016-10-19 11:10:00,121.97,122.0,121.97,122.0,300.0,121.9301,121.9601,121.9301,121.9601,300.0
2016-10-19 11:15:00,121.96,122.06,121.96,122.06,800.0,121.9201,122.0201,121.9201,122.0201,800.0
2016-10-19 11:20:00,122.06,122.06,122.06,122.06,0.0,122.0201,122.0201,122.0201,122.0201,0.0
2016-10-19 11:25:00,122.12,122.36,122.12,122.36,600.0,122.08,122.32,122.08,122.32,600.0
2016-10-19 11:30:00,122.4,122.65,122.39,122.65,601.0,122.3599,122.6099,122.3499,122.6099,601.0
2016-10-19 11:35:00,122.46,122.65,122.46,122.65,700.0,122.4199,122.6099,122.4199,122.6099,700.0
2016-10-19 11:40:00,122.74,123.0,122.74,123.0,900.0,122.6998,122.9597,122.6998,122.9597,900.0
2016-10-19 11:45:00,123.1,123.24,123.1,123.24,600.0,123.0597,123.1997,123.0597,123.1997,600.0
2016-10-19 11:50:00,123.14,123.28,123.01,123.06,1800.0,123.0997,123.2397,122.9697,123.0197,1800.0
2016-10-19 11:55:00,123.12,123.21,123.12,123.21,800.0,123.0797,123.1697,123.0797,123.1697,800.0
2016-10-19 12:00:00,122.99,123.06,122.98,122.98,700.0,122.9498,123.0197,122.9398,122.9398,700.0
2016-10-19 12:05:00,122.94,122.94,122.94,122.94,577.0,122.8998,122.8998,122.8998,122.8998,577.0
2016-10-19 12:10:00,122.89,122.89,122.89,122.89,100.0,122.8498,122.8498,122.8498,122.8498,100.0
2016-10-19 12:15:00,122.84,122.87,122.84,122.87,302.0,122.7998,122.8298,122.7998,122.8298,302.0
2016-10-19 12:20:00,122.76,122.82,122.75,122.82,900.0,122.7198,122.7798,122.7098,122.7798,900.0
2016-10-19 12:25:00,122.82,122.83,122.82,122.82,500.0,122.7798,122.7898,122.7798,122.7798,500.0
2016-10-19 12:30:00,122.82,122.82,122.82,122.82,0.0,122.7798,122.7798,122.7798,122.7798,0.0
2016-10-19 12:35:00,122.83,122.84,122.83,122.84,204.0,122.7898,122.7998,122.7898,122.7998,204.0
2016-10-19 12:40:00,122.73,122.8,122.69,122.69,1000.0,122.6898,122.7598,122.6498,122.6498,1000.0
2016-10-19 12:45:00,122.79,122.97,122.79,122.97,800.0,122.7498,122.9298,122.7498,122.9298,800.0
2016-10-19 12:50:00,123.05,123.05,123.03,123.03,200.0,123.0097,123.0097,122.9897,122.9897,200.0
2016-10-19 12:55:00,123.06,123.1,123.03,123.1,700.0,123.0197,123.0597,122.9897,123.0597,700.0
2016-10-19 13:00:00,123.07,123.14,123.07,123.14,800.0,123.0297,123.0997,123.0297,123.0997,800.0
2016-10-19 13:05:00,123.14,123.21,123.14,123.18,700.0,123.0997,123.1697,123.0997,123.1397,700.0
2016-10-19 13:10:00,123.22,123.22,123.1,123.1,1100.0,123.1797,123.1797,123.0597,123.0597,1100.0
2016-10-19 13:15:00,123.1,123.1,123.1,123.1,0.0,123.0597,123.0597,123.0597,123.0597,0.0
2016-10-19 13:20:00,123.1,123.17,123.09,123.09,2571.0,123.0597,123.1297,123.0497,123.0497,2571.0
2016-10-19 13:25:00,123.12,123.12,123.09,123.09,700.0,123.0797,123.0797,123.0497,123.0497,700.0
2016-10-19 13:30:00,123.1,123.12,123.1,123.12,400.0,123.0597,123.0797,123.0597,123.0797,400.0
2016-10-19 13:35:00,123.11,123.14,123.05,123.14,1700.0,123.0697,123.0997,123.0097,123.0997,1700.0
2016-10-19 13:40:00,123.18,123.23,123.18,123.23,373.0,123.1397,123.1897,123.1397,123.1897,373.0
2016-10-19 13:45:00,123.26,123.28,123.14,123.14,500.0,123.2197,123.2397,123.0997,123.0997,500.0
2016-10-19 13:50:00,123.22,123.28,123.13,123.28,625.0,123.1797,123.2397,123.0897,123.2397,625.0
2016-10-19 13:55:00,123.13,123.13,123.13,123.13,200.0,123.0897,123.0897,123.0897,123.0897,200.0
2016-10-19 14:00:00,123.2,123.3,123.2,123.3,705.0,123.1597,123.2596,123.1597,123.2596,705.0
2016-10-19 14:05:00,123.22,123.25,123.19,123.2,1300.0,123.1797,123.2097,123.1497,123.1597,1300.0
2016-10-19 14:10:00,123.25,123.28,123.23,123.27,400.0,123.2097,123.2397,123.1897,123.2297,400.0
2016-10-19 14:15:00,123.27,123.28,123.25,123.25,300.0,123.2297,123.2397,123.2097,123.2097,300.0
2016-10-19 14:20:00,123.24,123.24,123.17,123.18,1200.0,123.1997,123.1997,123.1297,123.1397,1200.0
2016-10-19 14:25:00,123.08,123.08,123.08,123.08,100.0,123.0397,123.0397,123.0397,123.0397,100.0
2016-10-19 14:30:00,123.17,123.17,123.05,123.05,600.0,123.1297,123.1297,123.0097,123.0097,600.0
2016-10-19 14:35:00,123.01,123.01,123.01,123.01,100.0,122.9697,122.9697,122.9697,122.9697,100.0
2016-10-19 14:40:00,123.01,123.05,122.99,123.0,1000.0,122.9697,123.0097,122.9498,122.9597,1000.0
2016-10-19 14:45:00,122.92,123.01,122.92,123.01,970.0,122.8798,122.9697,122.8798,122.9697,970.0
2016-10-19 14:50:00,123.01,123.01,123.01,123.01,0.0,122.9697,122.9697,122.9697,122.9697,0.0
2016-10-19 14:55:00,123.11,123.15,123.11,123.15,1207.0,123.0697,123.1097,123.0697,123.1097,1207.0
2016-10-19 15:00:00,123.14,123.18,123.09,123.09,401.0,123.0997,123.1397,123.0497,123.0497,401.0
2016-10-19 15:05:00,123.14,123.18,123.09,123.09,500.0,123.0997,123.1397,123.0497,123.0497,500.0
2016-10-19 15:10:00,123.12,123.13,123.07,123.13,2606.0,123.0797,123.0897,123.0297,123.0897,2606.0
2016-10-19 15:15:00,123.09,123.12,123.09,123.1,500.0,123.0497,123.0797,123.0497,123.0597,500.0
2016-10-19 15:20:00,123.17,123.19,123.13,123.13,1300.0,123.1297,123.1497,123.0897,123.0897,1300.0
2016-10-19 15:25:00,123.09,123.19,123.04,123.19,1700.0,123.0497,123.1497,122.9997,123.1497,1700.0
2016-10-19 15:30:00,123.22,123.24,123.16,123.24,1300.0,123.1797,123.1997,123.1197,123.1997,1300.0
2016-10-19 15:35:00,123.16,123.21,123.11,123.21,1099.0,123.1197,123.1697,123.0697,123.1697,1099.0
2016-10-19 15:40:00,123.19,123.21,123.14,123.14,1600.0,123.1497,123.1697,123.0997,123.0997,1600.0
2016-10-19 15:45:00,123.11,123.14,123.07,123.12,2600.0,123.0697,123.0997,123.0297,123.0797,2600.0
2016-10-19 15:50:00,123.09,123.09,122.84,122.91,2653.0,123.0497,123.0497,122.7998,122.8698,2653.0
2016-10-19 15:55:00,122.88,122.93,122.78,122.78,4800.0,122.8398,122.8898,122.7398,122.7398,4800.0
2016-10-20 09:30:00,122.63,122.65,121.97,121.97,693.0,122.5899,122.6099,121.9301,121.9301,693.0
2016-10-20 09:35:00,122.03,122.27,122.03,122.27,200.0,121.9901,122.23,121.9901,122.23,200.0
2016-10-20 09:40:00,122.37,122.8,122.12,122.8,2196.0,122.33,122.7598,122.08,122.7598,2196.0
2016-10-20 09:45:00,122.77,123.25,122.49,123.24,1000.0,122.7298,123.2097,122.4499,123.1997,1000.0
2016-10-20 09:50:00,122.89,123.0,122.88,122.98,850.0,122.8498,122.9597,122.8398,122.9398,850.0
2016-10-20 09:55:00,123.2,123.27,123.2,123.27,400.0,123.1597,123.2297,123.1597,123.2297,400.0
2016-10-20 10:00:00,123.31,123.31,123.31,123.31,200.0,123.2696,123.2696,123.2696,123.2696,200.0
2016-10-20 10:05:00,123.07,123.28,123.06,123.28,566.0,123.0297,123.2397,123.0197,123.2397,566.0
2016-10-20 10:10:00,123.17,123.17,122.92,123.0,3220.0,123.1297,123.1297,122.8798,122.9597,3220.0
2016-10-20 10:15:00,123.07,123.07,122.85,122.85,4838.0,123.0297,123.0297,122.8098,122.8098,4838.0
2016-10-20 10:20:00,122.97,122.99,122.97,122.99,400.0,122.9298,122.9498,122.9298,122.9498,400.0
2016-10-20 10:25:00,122.87,122.9,122.83,122.9,800.0,122.8298,122.8598,122.7898,122.8598,800.0
2016-10-20 10:30:00,122.74,122.84,122.68,122.75,1699.0,122.6998,122.7998,122.6399,122.7098,1699.0
2016-10-20 10:35:00,122.74,122.76,122.52,122.76,4801.0,122.6998,122.7198,122.4799,122.7198,4801.0
2016-10-20 10:40:00,122.56,122.7,122.44,122.69,4400.0,122.5199,122.6598,122.3999,122.6498,4400.0
2016-10-20 10:45:00,122.61,122.7,122.61,122.62,3409.0,122.5699,122.6598,122.5699,122.5799,3409.0
2016-10-20 10:50:00,122.53,122.53,122.51,122.51,300.0,122.4899,122.4899,122.4699,122.4699,300.0
2016-10-20 10:55:00,122.29,122.3,122.28,122.3,300.0,122.25,122.26,122.24,122.26,300.0
2016-10-20 11:00:00,122.13,122.13,122.13,122.13,200.0,122.09,122.09,122.09,122.09,200.0
2016-10-20 11:05:00,122.12,122.12,122.03,122.03,400.0,122.08,122.08,121.9901,121.9901,400.0
2016-10-20 11:10:00,121.99,122.01,121.72,122.01,2138.0,121.9501,121.9701,121.6802,121.9701,2138.0
2016-10-20 11:15:00,122.04,122.27,122.04,122.26,739.0,122.0001,122.23,122.0001,122.22,739.0
2016-10-20 11:20:00,122.45,122.45,122.34,122.34,300.0,122.4099,122.4099,122.3,122.3,300.0
2016-10-20 11:25:00,122.23,122.32,122.23,122.32,300.0,122.19,122.28,122.19,122.28,300.0
2016-10-20 11:30:00,122.32,122.32,122.32,122.32,0.0,122.28,122.28,122.28,122.28,0.0
2016-10-20 11:35:00,122.2,122.2,122.06,122.06,400.0,122.16,122.16,122.0201,122.0201,400.0
2016-10-20 11:40:00,122.06,122.06,122.06,122.06,0.0,122.0201,122.0201,122.0201,122.0201,0.0
2016-10-20 11:45:00,122.06,122.06,122.06,122.06,0.0,122.0201,122.0201,122.0201,122.0201,0.0
2016-10-20 11:50:00,122.06,122.06,122.06,122.06,0.0,122.0201,122.0201,122.0201,122.0201,0.0
2016-10-20 11:55:00,122.3,122.38,122.06,122.06,500.0,122.26,122.3399,122.0201,122.0201,500.0
2016-10-20 12:00:00,122.06,122.06,122.06,122.06,0.0,122.0201,122.0201,122.0201,122.0201,0.0
2016-10-20 12:05:00,122.2,122.29,122.2,122.29,200.0,122.16,122.25,122.16,122.25,200.0
2016-10-20 12:10:00,122.38,122.39,122.38,122.39,900.0,122.3399,122.3499,122.3399,122.3499,900.0
2016-10-20 12:15:00,122.39,122.39,122.39,122.39,0.0,122.3499,122.3499,122.3499,122.3499,0.0
2016-10-20 12:20:00,122.32,122.32,122.32,122.32,100.0,122.28,122.28,122.28,122.28,100.0
2016-10-20 12:25:00,122.25,122.25,122.25,122.25,300.0,122.21,122.21,122.21,122.21,300.0
2016-10-20 12:30:00,122.28,122.34,122.25,122.29,1600.0,122.24,122.3,122.21,122.25,1600.0
2016-10-20 12:35:00,122.3,122.63,122.28,122.63,3402.0,122.26,122.5899,122.24,122.5899,3402.0
2016-10-20 12:40:00,122.62,122.65,122.53,122.65,7214.0,122.5799,122.6099,122.4899,122.6099,7214.0
2016-10-20 12:45:00,122.74,122.76,122.74,122.76,400.0,122.6998,122.7198,122.6998,122.7198,400.0
2016-10-20 12:50:00,122.76,122.76,122.76,122.76,0.0,122.7198,122.7198,122.7198,122.7198,0.0
2016-10-20 12:55:00,122.64,122.7,122.61,122.67,1300.0,122.5999,122.6598,122.5699,122.6299,1300.0
2016-10-20 13:00:00,122.73,122.76,122.73,122.76,600.0,122.6898,122.7198,122.6898,122.7198,600.0
2016-10-20 13:05:00,122.76,122.8,122.76,122.77,1602.0,122.7198,122.7598,122.7198,122.7298,1602.0
2016-10-20 13:10:00,122.84,122.92,122.84,122.84,500.0,122.7998,122.8798,122.7998,122.7998,500.0
2016-10-20 13:15:00,122.82,122.86,122.81,122.86,300.0,122.7798,122.8198,122.7698,122.8198,300.0
2016-10-20 13:20:00,122.87,122.91,122.87,122.89,1731.0,122.8298,122.8698,122.8298,122.8498,1731.0
2016-10-20 13:25:00,122.77,122.84,122.76,122.84,1250.0,122.7298,122.7998,122.7198,122.7998,1250.0
2016-10-20 13:30:00,122.87,122.97,122.87,122.97,1233.0,122.8298,122.9298,122.8298,122.9298,1233.0
2016-10-20 13:35:00,122.98,122.98,122.98,122.98,500.0,122.9398,122.9398,122.9398,122.9398,500.0
2016-10-20 13:40:00,122.98,122.98,122.98,122.98,0.0,122.9398,122.9398,122.9398,122.9398,0.0
2016-10-20 13:45:00,122.92,123.0,122.89,122.98,1750.0,122.8798,122.9597,122.8498,122.9398,1750.0
2016-10-20 13:50:00,122.89,123.13,122.89,123.12,6299.0,122.8498,123.0897,122.8498,123.0797,6299.0
2016-10-20 13:55:00,123.14,123.14,123.05,123.1,2258.0,123.0997,123.0997,123.0097,123.0597,2258.0
2016-10-20 14:00:00,123.1,123.17,123.1,123.17,2000.0,123.0597,123.1297,123.0597,123.1297,2000.0
2016-10-20 14:05:00,123.16,123.16,123.11,123.16,3513.0,123.1197,123.1197,123.0697,123.1197,3513.0
2016-10-20 14:10:00,123.01,123.01,123.01,123.01,100.0,122.9697,122.9697,122.9697,122.9697,100.0
2016-10-20 14:15:00,123.01,123.01,123.0,123.0,2200.0,122.9697,122.9697,122.9597,122.9597,2200.0
2016-10-20 14:20:00,123.0,123.02,122.92,123.02,1637.0,122.9597,122.9797,122.8798,122.9797,1637.0
2016-10-20 14:25:00,122.95,123.01,122.94,123.01,1745.0,122.9098,122.9697,122.8998,122.9697,1745.0
2016-10-20 14:30:00,123.0,123.0,122.96,123.0,407.0,122.9597,122.9597,122.9198,122.9597,407.0
2016-10-20 14:35:00,123.0,123.15,123.0,123.02,1000.0,122.9597,123.1097,122.9597,122.9797,1000.0
2016-10-20 14:40:00,123.02,123.06,123.0,123.03,1200.0,122.9797,123.0197,122.9597,122.9897,1200.0
2016-10-20 14:45:00,123.02,123.2,123.02,123.2,506.0,122.9797,123.1597,122.9797,123.1597,506.0
2016-10-20 14:50:00,123.3,123.31,123.15,123.15,1600.0,123.2596,123.2696,123.1097,123.1097,1600.0
2016-10-20 14:55:00,123.12,123.15,123.12,123.15,600.0,123.0797,123.1097,123.0797,123.1097,600.0
2016-10-20 15:00:00,123.04,123.05,123.0,123.05,342.0,122.9997,123.0097,122.9597,123.0097,342.0
2016-10-20 15:05:00,123.0,123.05,123.0,123.05,1552.0,122.9597,123.0097,122.9597,123.0097,1552.0
2016-10-20 15:10:00,123.02,123.11,123.0,123.11,1236.0,122.9797,123.0697,122.9597,123.0697,1236.0
2016-10-20 15:15:00,123.08,123.08,123.0,123.0,3900.0,123.0397,123.0397,122.9597,122.9597,3900.0
2016-10-20 15:20:00,123.0,123.04,122.99,122.99,2600.0,122.9597,122.9997,122.9498,122.9498,2600.0
2016-10-20 15:25:00,123.0,123.02,123.0,123.02,1500.0,122.9597,122.9797,122.9597,122.9797,1500.0
2016-10-20 15:30:00,123.03,123.09,123.02,123.09,660.0,122.9897,123.0497,122.9797,123.0497,660.0
2016-10-20 15:35:00,123.09,123.13,123.06,123.06,1300.0,123.0497,123.0897,123.0197,123.0197,1300.0
2016-10-20 15:40:00,123.07,123.07,123.0,123.02,1575.0,123.0297,123.0297,122.9597,122.9797,1575.0
2016-10-20 15:45:00,123.04,123.12,123.02,123.11,2338.0,122.9997,123.0797,122.9797,123.0697,2338.0
2016-10-20 15:50:00,123.12,123.14,123.08,123.14,1800.0,123.0797,123.0997,123.0397,123.0997,1800.0
2016-10-20 15:55:00,123.08,123.35,123.08,123.27,19361.0,123.0397,123.3096,123.0397,123.2297,19361.0
2016-10-21 09:30:00,122.24,122.24,122.24,122.24,2884.0,122.2,122.2,122.2,122.2,2884.0
2016-10-21 09:35:00,122.5,122.51,122.21,122.5,1100.0,122.4599,122.4699,122.17,122.4599,1100.0
2016-10-21 09:40:00,122.51,122.93,122.51,122.75,1445.0,122.4699,122.8898,122.4699,122.7098,1445.0
2016-10-21 09:45:00,122.88,122.88,122.75,122.75,1000.0,122.8398,122.8398,122.7098,122.7098,1000.0
2016-10-21 09:50:00,122.72,122.84,122.72,122.84,300.0,122.6798,122.7998,122.6798,122.7998,300.0
2016-10-21 09:55:00,122.86,122.98,122.83,122.98,601.0,122.8198,122.9398,122.7898,122.9398,601.0
2016-10-21 10:00:00,122.98,122.98,122.88,122.89,900.0,122.9398,122.9398,122.8398,122.8498,900.0
2016-10-21 10:05:00,122.85,122.99,122.85,122.98,2220.0,122.8098,122.9498,122.8098,122.9398,2220.0
2016-10-21 10:10:00,122.95,123.01,122.85,122.87,8030.0,122.9098,122.9697,122.8098,122.8298,8030.0
2016-10-21 10:15:00,122.86,123.0,122.85,122.99,3374.0,122.8198,122.9597,122.8098,122.9498,3374.0
2016-10-21 10:20:00,122.92,123.06,122.9,123.01,3600.0,122.8798,123.0197,122.8598,122.9697,3600.0
2016-10-21 10:25:00,122.99,123.0,122.93,122.96,1800.0,122.9498,122.9597,122.8898,122.9198,1800.0
2016-10-21 10:30:00,123.0,123.06,122.96,123.03,1000.0,122.9597,123.0197,122.9198,122.9897,1000.0
2016-10-21 10:35:00,122.97,122.97,122.97,122.97,100.0,122.9298,122.9298,122.9298,122.9298,100.0
2016-10-21 10:40:00,122.96,123.05,122.96,123.05,800.0,122.9198,123.0097,122.9198,123.0097,800.0
2016-10-21 10:45:00,123.08,123.13,122.83,122.83,2500.0,123.0397,123.0897,122.7898,122.7898,2500.0
2016-10-21 10:50:00,122.81,122.93,122.56,122.93,6168.0,122.7698,122.8898,122.5199,122.8898,6168.0
2016-10-21 10:55:00,122.94,122.94,122.75,122.88,2800.0,122.8998,122.8998,122.7098,122.8398,2800.0
2016-10-21 11:00:00,122.89,123.07,122.46,122.46,9968.0,122.8498,123.0297,122.4199,122.4199,9968.0
2016-10-21 11:05:00,122.48,122.49,122.48,122.49,200.0,122.4399,122.4499,122.4399,122.4499,200.0
2016-10-21 11:10:00,122.57,122.8,122.53,122.8,1900.0,122.5299,122.7598,122.4899,122.7598,1900.0
2016-10-21 11:15:00,122.9,122.99,122.86,122.9,2032.0,122.8598,122.9498,122.8198,122.8598,2032.0
2016-10-21 11:20:00,122.91,122.93,122.83,122.93,2844.0,122.8698,122.8898,122.7898,122.8898,2844.0
2016-10-21 11:25:00,122.85,123.14,122.85,123.14,2474.0,122.8098,123.0997,122.8098,123.0997,2474.0
2016-10-21 11:30:00,123.05,123.07,122.93,123.04,1416.0,123.0097,123.0297,122.8898,122.9997,1416.0
2016-10-21 11:35:00,123.04,123.04,123.04,123.04,0.0,122.9997,122.9997,122.9997,122.9997,0.0
2016-10-21 11:40:00,123.02,123.05,123.01,123.05,200.0,122.9797,123.0097,122.9697,123.0097,200.0
2016-10-21 11:45:00,123.05,123.4,123.05,123.27,2300.0,123.0097,123.3596,123.0097,123.2297,2300.0
2016-10-21 11:50:00,123.2,123.22,123.18,123.22,800.0,123.1597,123.1797,123.1397,123.1797,800.0
2016-10-21 11:55:00,123.18,123.18,123.0,123.0,938.0,123.1397,123.1397,122.9597,122.9597,938.0
2016-10-21 12:00:00,123.01,123.09,122.9,123.02,10230.0,122.9697,123.0497,122.8598,122.9797,10230.0
2016-10-21 12:05:00,123.08,123.09,123.0,123.05,898.0,123.0397,123.0497,122.9597,123.0097,898.0
2016-10-21 12:10:00,123.2,123.24,123.2,123.23,500.0,123.1597,123.1997,123.1597,123.1897,500.0
2016-10-21 12:15:00,123.27,123.27,123.2,123.2,400.0,123.2297,123.2297,123.1597,123.1597,400.0
2016-10-21 12:20:00,123.11,123.11,123.02,123.1,1000.0,123.0697,123.0697,122.9797,123.0597,1000.0
2016-10-21 12:25:00,123.06,123.14,123.04,123.04,400.0,123.0197,123.0997,122.9997,122.9997,400.0
2016-10-21 12:30:00,123.04,123.04,123.04,123.04,100.0,122.9997,122.9997,122.9997,122.9997,100.0
2016-10-21 12:35:00,123.07,123.14,123.07,123.14,200.0,123.0297,123.0997,123.0297,123.0997,200.0
2016-10-21 12:40:00,123.14,123.14,123.06,123.06,700.0,123.0997,123.0997,123.0197,123.0197,700.0
2016-10-21 12:45:00,123.01,123.13,123.01,123.13,700.0,122.9697,123.0897,122.9697,123.0897,700.0
2016-10-21 12:50:00,123.04,123.04,123.04,123.04,190.0,122.9997,122.9997,122.9997,122.9997,190.0
2016-10-21 12:55:00,123.13,123.14,123.09,123.09,600.0,123.0897,123.0997,123.0497,123.0497,600.0
2016-10-21 13:00:00,123.08,123.09,123.08,123.08,300.0,123.0397,123.0497,123.0397,123.0397,300.0
2016-10-21 13:05:00,123.09,123.1,123.0,123.02,400.0,123.0497,123.0597,122.9597,122.9797,400.0
2016-10-21 13:10:00,123.01,123.03,122.85,122.85,4311.0,122.9697,122.9897,122.8098,122.8098,4311.0
2016-10-21 13:15:00,122.83,122.83,122.83,122.83,100.0,122.7898,122.7898,122.7898,122.7898,100.0
2016-10-21 13:20:00,122.85,122.86,122.76,122.76,600.0,122.8098,122.8198,122.7198,122.7198,600.0
2016-10-21 13:25:00,122.72,122.72,122.66,122.66,500.0,122.6798,122.6798,122.6199,122.6199,500.0
2016-10-21 13:30:00,122.51,122.51,122.25,122.37,1500.0,122.4699,122.4699,122.21,122.33,1500.0
2016-10-21 13:35:00,122.5,122.66,122.5,122.66,2200.0,122.4599,122.6199,122.4599,122.6199,2200.0
2016-10-21 13:40:00,122.66,122.66,122.66,122.66,0.0,122.6199,122.6199,122.6199,122.6199,0.0
2016-10-21 13:45:00,122.66,122.66,122.66,122.66,0.0,122.6199,122.6199,122.6199,122.6199,0.0
2016-10-21 13:50:00,122.6,122.78,122.6,122.77,1000.0,122.5599,122.7398,122.5599,122.7298,1000.0
2016-10-21 13:55:00,122.73,122.74,122.73,122.73,200.0,122.6898,122.6998,122.6898,122.6898,200.0
2016-10-21 14:00:00,122.71,123.03,122.65,123.01,3400.0,122.6698,122.9897,122.6099,122.9697,3400.0
2016-10-21 14:05:00,123.01,123.01,122.89,122.91,1400.0,122.9697,122.9697,122.8498,122.8698,1400.0
2016-10-21 14:10:00,122.86,122.86,122.7,122.72,600.0,122.8198,122.8198,122.6598,122.6798,600.0
2016-10-21 14:15:00,122.78,123.02,122.71,123.0,1616.0,122.7398,122.9797,122.6698,122.9597,1616.0
2016-10-21 14:20:00,123.0,123.09,123.0,123.09,1673.0,122.9597,123.0497,122.9597,123.0497,1673.0
2016-10-21 14:25:00,123.05,123.05,123.0,123.0,2000.0,123.0097,123.0097,122.9597,122.9597,2000.0
2016-10-21 14:30:00,123.0,123.0,123.0,123.0,750.0,122.9597,122.9597,122.9597,122.9597,750.0
2016-10-21 14:35:00,123.0,123.08,123.0,123.05,1840.0,122.9597,123.0397,122.9597,123.0097,1840.0
2016-10-21 14:40:00,123.01,123.03,122.94,123.0,2201.0,122.9697,122.9897,122.8998,122.9597,2201.0
2016-10-21 14:45:00,122.99,123.0,122.94,123.0,600.0,122.9498,122.9597,122.8998,122.9597,600.0
2016-10-21 14:50:00,123.0,123.11,122.92,123.0,7787.0,122.9597,123.0697,122.8798,122.9597,7787.0
2016-10-21 14:55:00,123.0,123.16,122.9,123.03,6100.0,122.9597,123.1197,122.8598,122.9897,6100.0
2016-10-21 15:00:00,123.0,123.11,123.0,123.11,2500.0,122.9597,123.0697,122.9597,123.0697,2500.0
2016-10-21 15:05:00,123.13,123.14,123.08,123.14,400.0,123.0897,123.0997,123.0397,123.0997,400.0
2016-10-21 15:10:00,123.09,123.11,123.0,123.08,1081.0,123.0497,123.0697,122.9597,123.0397,1081.0
2016-10-21 15:15:00,123.05,123.08,123.05,123.08,400.0,123.0097,123.0397,123.0097,123.0397,400.0
2016-10-21 15:20:00,123.06,123.11,123.0,123.08,2001.0,123.0197,123.0697,122.9597,123.0397,2001.0
2016-10-21 15:25:00,123.21,123.21,123.19,123.19,500.0,123.1697,123.1697,123.1497,123.1497,500.0
2016-10-21 15:30:00,123.16,123.25,123.16,123.25,2246.0,123.1197,123.2097,123.1197,123.2097,2246.0
2016-10-21 15:35:00,123.2,123.24,123.15,123.19,1990.0,123.1597,123.1997,123.1097,123.1497,1990.0
2016-10-21 15:40:00,123.17,123.22,123.17,123.21,300.0,123.1297,123.1797,123.1297,123.1697,300.0
2016-10-21 15:45:00,123.13,123.28,123.12,123.28,2100.0,123.0897,123.2397,123.0797,123.2397,2100.0
2016-10-21 15:50:00,123.29,123.4,123.25,123.3,4120.0,123.2497,123.3596,123.2097,123.2596,4120.0
2016-10-21 15:55:00,123.3,123.52,123.27,123.46,18163.0,123.2596,123.4796,123.2297,123.4196,18163.0
2016-10-24 09:30:00,125.05,125.05,124.39,124.39,613.0,125.0091,125.0091,124.3493,124.3493,613.0
2016-10-24 09:35:00,124.43,124.43,124.43,124.43,100.0,124.3893,124.3893,124.3893,124.3893,100.0
2016-10-24 09:40:00,124.1,124.15,124.0,124.01,730.0,124.0594,124.1094,123.9594,123.9694,730.0
2016-10-24 09:45:00,124.57,124.62,124.26,124.62,3103.0,124.5292,124.5792,124.2193,124.5792,3103.0
2016-10-24 09:50:00,124.62,124.73,124.51,124.69,1500.0,124.5792,124.6892,124.4693,124.6492,1500.0
2016-10-24 09:55:00,124.55,124.74,124.43,124.5,8323.0,124.5092,124.6992,124.3893,124.4593,8323.0
2016-10-24 10:00:00,124.68,124.75,124.67,124.69,300.0,124.6392,124.7092,124.6292,124.6492,300.0
2016-10-24 10:05:00,124.87,125.06,124.71,124.81,6752.0,124.8291,125.0191,124.6692,124.7692,6752.0
2016-10-24 10:10:00,124.7,124.7,124.7,124.7,100.0,124.6592,124.6592,124.6592,124.6592,100.0
2016-10-24 10:15:00,124.78,124.92,124.78,124.92,3771.0,124.7392,124.8791,124.7392,124.8791,3771.0
2016-10-24 10:20:00,124.94,124.94,124.75,124.75,1374.0,124.8991,124.8991,124.7092,124.7092,1374.0
2016-10-24 10:25:00,124.79,124.9,124.72,124.85,2934.0,124.7492,124.8591,124.6792,124.8091,2934.0
2016-10-24 10:30:00,124.77,124.81,124.71,124.71,700.0,124.7292,124.7692,124.6692,124.6692,700.0
2016-10-24 10:35:00,124.82,124.82,124.54,124.69,1500.0,124.7792,124.7792,124.4992,124.6492,1500.0
2016-10-24 10:40:00,124.7,124.7,124.5,124.5,804.0,124.6592,124.6592,124.4593,124.4593,804.0
2016-10-24 10:45:00,124.6,124.6,124.55,124.56,1400.0,124.5592,124.5592,124.5092,124.5192,1400.0
2016-10-24 10:50:00,124.57,124.57,124.57,124.57,100.0,124.5292,124.5292,124.5292,124.5292,100.0
2016-10-24 10:55:00,124.38,124.53,124.38,124.53,800.0,124.3393,124.4892,124.3393,124.4892,800.0
2016-10-24 11:00:00,124.42,124.5,124.3,124.3,700.0,124.3793,124.4593,124.2593,124.2593,700.0
2016-10-24 11:05:00,124.34,124.35,124.19,124.19,1105.0,124.2993,124.3093,124.1494,124.1494,1105.0
2016-10-24 11:10:00,124.1,124.22,124.1,124.22,800.0,124.0594,124.1793,124.0594,124.1793,800.0
2016-10-24 11:15:00,124.26,124.32,124.17,124.19,1339.0,124.2193,124.2793,124.1294,124.1494,1339.0
2016-10-24 11:20:00,124.15,124.15,124.05,124.14,600.0,124.1094,124.1094,124.0094,124.0994,600.0
2016-10-24 11:25:00,124.08,124.08,124.04,124.04,300.0,124.0394,124.0394,123.9994,123.9994,300.0
2016-10-24 11:30:00,123.94,123.94,123.91,123.91,200.0,123.8994,123.8994,123.8694,123.8694,200.0
2016-10-24 11:35:00,123.77,123.98,123.77,123.98,1500.0,123.7295,123.9394,123.7295,123.9394,1500.0
2016-10-24 11:40:00,123.92,123.92,123.92,123.92,100.0,123.8794,123.8794,123.8794,123.8794,100.0
2016-10-24 11:45:00,123.73,123.73,122.85,123.08,9302.0,123.6895,123.6895,122.8098,123.0397,9302.0
2016-10-24 11:50:00,123.08,123.31,123.07,123.24,13900.0,123.0397,123.2696,123.0297,123.1997,13900.0
2016-10-24 11:55:00,123.19,123.27,122.89,122.9,3200.0,123.1497,123.2297,122.8498,122.8598,3200.0
2016-10-24 12:00:00,122.91,123.0,122.62,122.62,8713.0,122.8698,122.9597,122.5799,122.5799,8713.0
2016-10-24 12:05:00,122.7,122.85,122.21,122.28,14695.0,122.6598,122.8098,122.17,122.24,14695.0
2016-10-24 12:10:00,122.34,122.5,122.0,122.5,20029.0,122.3,122.4599,121.9601,122.4599,20029.0
2016-10-24 12:15:00,122.49,123.08,122.49,122.79,8173.0,122.4499,123.0397,122.4499,122.7498,8173.0
2016-10-24 12:20:00,122.79,122.79,122.79,122.79,0.0,122.7498,122.7498,122.7498,122.7498,0.0
2016-10-24 12:25:00,122.81,122.87,122.75,122.87,1001.0,122.7698,122.8298,122.7098,122.8298,1001.0
2016-10-24 12:30:00,122.87,123.1,122.86,123.09,9776.0,122.8298,123.0597,122.8198,123.0497,9776.0
2016-10-24 12:35:00,123.09,123.09,123.09,123.09,0.0,123.0497,123.0497,123.0497,123.0497,0.0
2016-10-24 12:40:00,123.16,123.26,123.12,123.26,900.0,123.1197,123.2197,123.0797,123.2197,900.0
2016-10-24 12:45:00,123.21,123.25,123.08,123.16,3100.0,123.1697,123.2097,123.0397,123.1197,3100.0
2016-10-24 12:50:00,123.17,123.19,123.09,123.14,600.0,123.1297,123.1497,123.0497,123.0997,600.0
2016-10-24 12:55:00,123.16,123.21,123.15,123.15,700.0,123.1197,123.1697,123.1097,123.1097,700.0
2016-10-24 13:00:00,123.1,123.1,123.09,123.09,200.0,123.0597,123.0597,123.0497,123.0497,200.0
2016-10-24 13:05:00,123.16,123.17,123.05,123.1,2700.0,123.1197,123.1297,123.0097,123.0597,2700.0
2016-10-24 13:10:00,123.16,123.16,123.04,123.06,1020.0,123.1197,123.1197,122.9997,123.0197,1020.0
2016-10-24 13:15:00,123.06,123.1,123.05,123.1,400.0,123.0197,123.0597,123.0097,123.0597,400.0
2016-10-24 13:20:00,123.06,123.1,123.02,123.1,400.0,123.0197,123.0597,122.9797,123.0597,400.0
2016-10-24 13:25:00,123.15,123.15,123.09,123.11,1100.0,123.1097,123.1097,123.0497,123.0697,1100.0
2016-10-24 13:30:00,123.09,123.16,123.09,123.16,300.0,123.0497,123.1197,123.0497,123.1197,300.0
2016-10-24 13:35:00,123.13,123.13,123.13,123.13,100.0,123.0897,123.0897,123.0897,123.0897,100.0
2016-10-24 13:40:00,123.15,123.2,123.14,123.2,300.0,123.1097,123.1597,123.0997,123.1597,300.0
2016-10-24 13:45:00,123.26,123.26,123.25,123.26,100.0,123.2197,123.2197,123.2097,123.2197,100.0
2016-10-24 13:50:00,123.3,123.32,123.16,123.16,2900.0,123.2596,123.2796,123.1197,123.1197,2900.0
2016-10-24 13:55:00,123.13,123.2,123.0,123.0,2788.0,123.0897,123.1597,122.9597,122.9597,2788.0
2016-10-24 14:00:00,123.02,123.02,123.0,123.0,200.0,122.9797,122.9797,122.9597,122.9597,200.0
2016-10-24 14:05:00,123.2,123.2,123.2,123.2,100.0,123.1597,123.1597,123.1597,123.1597,100.0
2016-10-24 14:10:00,123.2,123.26,123.13,123.13,800.0,123.1597,123.2197,123.0897,123.0897,800.0
2016-10-24 14:15:00,123.13,123.13,123.13,123.13,0.0,123.0897,123.0897,123.0897,123.0897,0.0
2016-10-24 14:20:00,123.12,123.12,123.0,123.0,1552.0,123.0797,123.0797,122.9597,122.9597,1552.0
2016-10-24 14:25:00,123.04,123.1,123.04,123.1,700.0,122.9997,123.0597,122.9997,123.0597,700.0
2016-10-24 14:30:00,123.1,123.11,123.1,123.11,200.0,123.0597,123.0697,123.0597,123.0697,200.0
2016-10-24 14:35:00,123.28,123.28,123.28,123.28,100.0,123.2397,123.2397,123.2397,123.2397,100.0
2016-10-24 14:40:00,123.27,123.27,123.27,123.27,100.0,123.2297,123.2297,123.2297,123.2297,100.0
2016-10-24 14:45:00,123.29,123.29,123.29,123.29,100.0,123.2497,123.2497,123.2497,123.2497,100.0
2016-10-24 14:50:00,123.25,123.26,123.24,123.25,700.0,123.2097,123.2197,123.1997,123.2097,700.0
2016-10-24 14:55:00,123.27,123.39,123.27,123.39,200.0,123.2297,123.3496,123.2297,123.3496,200.0
2016-10-24 15:00:00,123.42,123.42,123.37,123.38,250.0,123.3796,123.3796,123.3296,123.3396,250.0
2016-10-24 15:05:00,123.39,123.4,123.3,123.3,1103.0,123.3496,123.3596,123.2596,123.2596,1103.0
2016-10-24 15:10:00,123.3,123.3,123.3,123.3,0.0,123.2596,123.2596,123.2596,123.2596,0.0
2016-10-24 15:15:00,123.34,123.35,123.25,123.34,600.0,123.2996,123.3096,123.2097,123.2996,600.0
2016-10-24 15:20:00,123.34,123.34,123.26,123.32,800.0,123.2996,123.2996,123.2197,123.2796,800.0
2016-10-24 15:25:00,123.3,123.36,123.28,123.36,1400.0,123.2596,123.3196,123.2397,123.3196,1400.0
2016-10-24 15:30:00,123.36,123.36,123.24,123.27,1400.0,123.3196,123.3196,123.1997,123.2297,1400.0
2016-10-24 15:35:00,123.28,123.32,123.27,123.3,2149.0,123.2397,123.2796,123.2297,123.2596,2149.0
2016-10-24 15:40:00,123.35,123.35,123.3,123.33,1600.0,123.3096,123.3096,123.2596,123.2896,1600.0
2016-10-24 15:45:00,123.33,123.62,123.33,123.58,2460.0,123.2896,123.5795,123.2896,123.5396,2460.0
2016-10-24 15:50:00,123.56,123.61,123.5,123.53,4470.0,123.5196,123.5695,123.4596,123.4896,4470.0
2016-10-24 15:55:00,123.53,123.68,123.53,123.65,13596.0,123.4896,123.6395,123.4896,123.6095,13596.0
2016-10-25 09:30:00,123.64,125.22,123.44,123.44,1181.0,123.5995,125.179,123.3996,123.3996,1181.0
2016-10-25 09:35:00,122.5,123.39,122.4,123.39,1201.0,122.4599,123.3496,122.3599,123.3496,1201.0
2016-10-25 09:40:00,123.06,123.25,123.02,123.12,2600.0,123.0197,123.2097,122.9797,123.0797,2600.0
2016-10-25 09:45:00,123.0,123.09,122.45,122.56,11500.0,122.9597,123.0497,122.4099,122.5199,11500.0
2016-10-25 09:50:00,122.56,122.56,122.36,122.39,1427.0,122.5199,122.5199,122.32,122.3499,1427.0
2016-10-25 09:55:00,122.52,122.91,122.46,122.91,600.0,122.4799,122.8698,122.4199,122.8698,600.0
2016-10-25 10:00:00,122.77,122.77,122.5,122.51,2300.0,122.7298,122.7298,122.4599,122.4699,2300.0
2016-10-25 10:05:00,122.39,122.54,122.32,122.54,1700.0,122.3499,122.4999,122.28,122.4999,1700.0
2016-10-25 10:10:00,122.45,122.45,122.44,122.45,100.0,122.4099,122.4099,122.3999,122.4099,100.0
2016-10-25 10:15:00,122.35,122.35,122.09,122.09,3279.0,122.31,122.31,122.05,122.05,3279.0
2016-10-25 10:20:00,122.1,122.1,121.83,121.83,400.0,122.06,122.06,121.7901,121.7901,400.0
2016-10-25 10:25:00,121.75,121.79,121.75,121.79,300.0,121.7102,121.7501,121.7102,121.7501,300.0
2016-10-25 10:30:00,121.76,121.84,121.65,121.7,1780.0,121.7202,121.8001,121.6102,121.6602,1780.0
2016-10-25 10:35:00,121.63,121.63,121.57,121.6,2150.0,121.5902,121.5902,121.5302,121.5602,2150.0
2016-10-25 10:40:00,121.6,121.6,121.34,121.34,2474.0,121.5602,121.5602,121.3003,121.3003,2474.0
2016-10-25 10:45:00,121.38,121.44,121.34,121.44,1400.0,121.3403,121.4003,121.3003,121.4003,1400.0
2016-10-25 10:50:00,121.46,121.61,121.46,121.61,200.0,121.4203,121.5702,121.4203,121.5702,200.0
2016-10-25 10:55:00,121.59,121.59,121.52,121.59,744.0,121.5502,121.5502,121.4802,121.5502,744.0
2016-10-25 11:00:00,121.65,121.65,121.61,121.61,1101.0,121.6102,121.6102,121.5702,121.5702,1101.0
2016-10-25 11:05:00,121.61,121.7,121.48,121.59,2680.0,121.5702,121.6602,121.4402,121.5502,2680.0
2016-10-25 11:10:00,121.61,121.61,121.6,121.61,200.0,121.5702,121.5702,121.5602,121.5702,200.0
2016-10-25 11:15:00,121.61,121.67,121.58,121.6,6732.0,121.5702,121.6302,121.5402,121.5602,6732.0
2016-10-25 11:20:00,121.57,121.57,121.43,121.43,847.0,121.5302,121.5302,121.3903,121.3903,847.0
2016-10-25 11:25:00,121.42,121.42,121.41,121.42,200.0,121.3803,121.3803,121.3703,121.3803,200.0
2016-10-25 11:30:00,121.54,121.56,121.43,121.51,3204.0,121.5002,121.5202,121.3903,121.4702,3204.0
2016-10-25 11:35:00,121.47,121.47,121.39,121.43,1900.0,121.4302,121.4302,121.3503,121.3903,1900.0
2016-10-25 11:40:00,121.5,121.5,121.36,121.37,1400.0,121.4602,121.4602,121.3203,121.3303,1400.0
2016-10-25 11:45:00,121.37,121.37,121.23,121.33,1202.0,121.3303,121.3303,121.1903,121.2903,1202.0
2016-10-25 11:50:00,121.34,121.35,121.12,121.12,1699.0,121.3003,121.3103,121.0804,121.0804,1699.0
2016-10-25 11:55:00,121.09,121.17,121.06,121.06,3689.0,121.0504,121.1303,121.0204,121.0204,3689.0
2016-10-25 12:00:00,121.06,121.15,121.02,121.15,9340.0,121.0204,121.1104,120.9804,121.1104,9340.0
2016-10-25 12:05:00,121.19,121.4,121.19,121.37,3179.0,121.1503,121.3603,121.1503,121.3303,3179.0
2016-10-25 12:10:00,121.39,121.4,121.24,121.24,1800.0,121.3503,121.3603,121.2003,121.2003,1800.0
2016-10-25 12:15:00,121.22,121.22,121.21,121.22,100.0,121.1803,121.1803,121.1703,121.1803,100.0
2016-10-25 12:20:00,121.15,121.22,121.07,121.07,500.0,121.1104,121.1803,121.0304,121.0304,500.0
2016-10-25 12:25:00,121.1,121.15,121.1,121.15,600.0,121.0604,121.1104,121.0604,121.1104,600.0
2016-10-25 12:30:00,121.14,121.15,121.14,121.15,500.0,121.1004,121.1104,121.1004,121.1104,500.0
2016-10-25 12:35:00,121.12,121.12,121.02,121.02,1900.0,121.0804,121.0804,120.9804,120.9804,1900.0
2016-10-25 12:40:00,121.0,121.0,120.99,121.0,1100.0,120.9604,120.9604,120.9504,120.9604,1100.0
2016-10-25 12:45:00,120.93,121.04,120.92,121.04,1388.0,120.8904,121.0004,120.8804,121.0004,1388.0
2016-10-25 12:50:00,121.04,121.04,121.0,121.0,1200.0,121.0004,121.0004,120.9604,120.9604,1200.0
2016-10-25 12:55:00,121.04,121.08,121.04,121.08,400.0,121.0004,121.0404,121.0004,121.0404,400.0
2016-10-25 13:00:00,121.26,121.26,121.26,121.26,100.0,121.2203,121.2203,121.2203,121.2203,100.0
2016-10-25 13:05:00,121.24,121.28,121.22,121.28,2322.0,121.2003,121.2403,121.1803,121.2403,2322.0
2016-10-25 13:10:00,121.36,121.37,121.33,121.33,700.0,121.3203,121.3303,121.2903,121.2903,700.0
2016-10-25 13:15:00,121.57,121.58,121.43,121.48,1500.0,121.5302,121.5402,121.3903,121.4402,1500.0
2016-10-25 13:20:00,121.54,121.74,121.53,121.73,800.0,121.5002,121.7002,121.4902,121.6902,800.0
2016-10-25 13:25:00,121.73,121.73,121.73,121.73,0.0,121.6902,121.6902,121.6902,121.6902,0.0
2016-10-25 13:30:00,121.83,121.85,121.78,121.78,300.0,121.7901,121.8101,121.7401,121.7401,300.0
2016-10-25 13:35:00,121.85,121.92,121.85,121.92,700.0,121.8101,121.8801,121.8101,121.8801,700.0
2016-10-25 13:40:00,122.02,122.02,121.92,121.92,500.0,121.9801,121.9801,121.8801,121.8801,500.0
2016-10-25 13:45:00,122.07,122.07,121.98,122.07,500.0,122.0301,122.0301,121.9401,122.0301,500.0
2016-10-25 13:50:00,122.08,122.43,122.04,122.43,1000.0,122.04,122.3899,122.0001,122.3899,1000.0
2016-10-25 13:55:00,122.4,122.42,122.4,122.4,700.0,122.3599,122.3799,122.3599,122.3599,700.0
2016-10-25 14:00:00,122.38,122.41,122.32,122.41,800.0,122.3399,122.3699,122.28,122.3699,800.0
2016-10-25 14:05:00,122.41,122.79,122.41,122.79,1600.0,122.3699,122.7498,122.3699,122.7498,1600.0
2016-10-25 14:10:00,122.78,122.78,122.65,122.78,400.0,122.7398,122.7398,122.6099,122.7398,400.0
2016-10-25 14:15:00,122.67,122.77,122.65,122.76,600.0,122.6299,122.7298,122.6099,122.7198,600.0
2016-10-25 14:20:00,122.67,122.77,122.65,122.65,600.0,122.6299,122.7298,122.6099,122.6099,600.0
2016-10-25 14:25:00,122.71,122.75,122.56,122.56,3825.0,122.6698,122.7098,122.5199,122.5199,3825.0
2016-10-25 14:30:00,122.55,122.55,122.31,122.31,5250.0,122.5099,122.5099,122.27,122.27,5250.0
2016-10-25 14:35:00,122.33,122.34,122.28,122.33,1544.0,122.29,122.3,122.24,122.29,1544.0
2016-10-25 14:40:00,122.43,122.44,122.38,122.38,300.0,122.3899,122.3999,122.3399,122.3399,300.0
2016-10-25 14:45:00,122.43,122.45,122.43,122.43,1400.0,122.3899,122.4099,122.3899,122.3899,1400.0
2016-10-25 14:50:00,122.38,122.38,122.35,122.36,624.0,122.3399,122.3399,122.31,122.32,624.0
2016-10-25 14:55:00,122.36,122.38,122.33,122.33,4750.0,122.32,122.3399,122.29,122.29,4750.0
2016-10-25 15:00:00,122.29,122.29,122.25,122.25,2400.0,122.25,122.25,122.21,122.21,2400.0
2016-10-25 15:05:00,122.33,122.33,122.24,122.24,1100.0,122.29,122.29,122.2,122.2,1100.0
2016-10-25 15:10:00,122.23,122.23,122.18,122.18,1100.0,122.19,122.19,122.14,122.14,1100.0
2016-10-25 15:15:00,122.07,122.29,122.06,122.29,2100.0,122.0301,122.25,122.0201,122.25,2100.0
2016-10-25 15:20:00,122.26,122.42,122.26,122.42,1300.0,122.22,122.3799,122.22,122.3799,1300.0
2016-10-25 15:25:00,122.4,122.52,122.4,122.52,3881.0,122.3599,122.4799,122.3599,122.4799,3881.0
2016-10-25 15:30:00,122.56,122.56,122.45,122.47,1000.0,122.5199,122.5199,122.4099,122.4299,1000.0
2016-10-25 15:35:00,122.45,122.51,122.44,122.5,3979.0,122.4099,122.4699,122.3999,122.4599,3979.0
2016-10-25 15:40:00,122.49,122.51,122.45,122.45,5583.0,122.4499,122.4699,122.4099,122.4099,5583.0
2016-10-25 15:45:00,122.41,122.44,122.36,122.42,2670.0,122.3699,122.3999,122.32,122.3799,2670.0
2016-10-25 15:50:00,122.43,122.43,122.26,122.42,7449.0,122.3899,122.3899,122.22,122.3799,7449.0
2016-10-25 15:55:00,122.42,122.47,122.38,122.47,12110.0,122.3799,122.4299,122.3399,122.4299,12110.0
2016-10-26 09:30:00,121.82,121.82,121.82,121.82,398.0,121.7801,121.7801,121.7801,121.7801,398.0
2016-10-26 09:35:00,121.82,121.82,121.82,121.82,0.0,121.7801,121.7801,121.7801,121.7801,0.0
2016-10-26 09:40:00,122.16,122.16,122.16,122.16,100.0,122.12,122.12,122.12,122.12,100.0
2016-10-26 09:45:00,122.5,122.5,122.5,122.5,100.0,122.4599,122.4599,122.4599,122.4599,100.0
2016-10-26 09:50:00,122.5,122.5,122.5,122.5,0.0,122.4599,122.4599,122.4599,122.4599,0.0
2016-10-26 09:55:00,122.5,122.5,122.5,122.5,0.0,122.4599,122.4599,122.4599,122.4599,0.0
2016-10-26 10:00:00,122.5,122.5,122.5,122.5,0.0,122.4599,122.4599,122.4599,122.4599,0.0
2016-10-26 10:05:00,122.02,122.02,122.02,122.02,300.0,121.9801,121.9801,121.9801,121.9801,300.0
2016-10-26 10:10:00,122.02,122.02,122.02,122.02,0.0,121.9801,121.9801,121.9801,121.9801,0.0
2016-10-26 10:15:00,121.95,121.95,121.89,121.89,300.0,121.9101,121.9101,121.8501,121.8501,300.0
2016-10-26 10:20:00,121.89,121.89,121.89,121.89,0.0,121.8501,121.8501,121.8501,121.8501,0.0
2016-10-26 10:25:00,122.04,122.15,121.96,122.15,700.0,122.0001,122.11,121.9201,122.11,700.0
2016-10-26 10:30:00,122.16,122.16,121.97,122.03,4300.0,122.12,122.12,121.9301,121.9901,4300.0
2016-10-26 10:35:00,122.04,122.14,122.04,122.14,400.0,122.0001,122.1,122.0001,122.1,400.0
2016-10-26 10:40:00,122.34,122.34,122.34,122.34,100.0,122.3,122.3,122.3,122.3,100.0
2016-10-26 10:45:00,122.34,122.34,122.34,122.34,0.0,122.3,122.3,122.3,122.3,0.0
2016-10-26 10:50:00,122.43,122.45,122.43,122.45,200.0,122.3899,122.4099,122.3899,122.4099,200.0
2016-10-26 10:55:00,122.59,122.64,122.57,122.64,500.0,122.5499,122.5999,122.5299,122.5999,500.0
2016-10-26 11:00:00,122.9,122.98,122.74,122.93,900.0,122.8598,122.9398,122.6998,122.8898,900.0
2016-10-26 11:05:00,122.9,122.9,122.79,122.86,784.0,122.8598,122.8598,122.7498,122.8198,784.0
2016-10-26 11:10:00,122.86,122.86,122.86,122.86,100.0,122.8198,122.8198,122.8198,122.8198,100.0
2016-10-26 11:15:00,122.85,122.85,122.6,122.6,700.0,122.8098,122.8098,122.5599,122.5599,700.0
2016-10-26 11:20:00,122.6,122.6,122.6,122.6,0.0,122.5599,122.5599,122.5599,122.5599,0.0
2016-10-26 11:25:00,122.58,122.58,122.58,122.58,100.0,122.5399,122.5399,122.5399,122.5399,100.0
2016-10-26 11:30:00,122.58,122.58,122.58,122.58,0.0,122.5399,122.5399,122.5399,122.5399,0.0
2016-10-26 11:35:00,122.63,122.74,122.61,122.74,1100.0,122.5899,122.6998,122.5699,122.6998,1100.0
2016-10-26 11:40:00,122.73,122.73,122.68,122.7,500.0,122.6898,122.6898,122.6399,122.6598,500.0
2016-10-26 11:45:00,122.64,122.64,122.64,122.64,100.0,122.5999,122.5999,122.5999,122.5999,100.0
2016-10-26 11:50:00,122.73,122.76,122.7,122.76,500.0,122.6898,122.7198,122.6598,122.7198,500.0
2016-10-26 11:55:00,122.64,122.64,122.63,122.63,400.0,122.5999,122.5999,122.5899,122.5899,400.0
2016-10-26 12:00:00,122.67,122.67,122.59,122.59,200.0,122.6299,122.6299,122.5499,122.5499,200.0
2016-10-26 12:05:00,122.63,122.63,122.59,122.59,300.0,122.5899,122.5899,122.5499,122.5499,300.0
2016-10-26 12:10:00,122.51,122.51,122.51,122.51,100.0,122.4699,122.4699,122.4699,122.4699,100.0
2016-10-26 12:15:00,122.51,122.51,122.3,122.3,500.0,122.4699,122.4699,122.26,122.26,500.0
2016-10-26 12:20:00,122.4,122.42,122.39,122.41,600.0,122.3599,122.3799,122.3499,122.3699,600.0
2016-10-26 12:25:00,122.41,122.41,122.41,122.41,0.0,122.3699,122.3699,122.3699,122.3699,0.0
2016-10-26 12:30:00,122.46,122.46,122.36,122.4,400.0,122.4199,122.4199,122.32,122.3599,400.0
2016-10-26 12:35:00,122.32,122.34,122.21,122.31,800.0,122.28,122.3,122.17,122.27,800.0
2016-10-26 12:40:00,122.28,122.28,122.28,122.28,100.0,122.24,122.24,122.24,122.24,100.0
2016-10-26 12:45:00,122.28,122.28,122.28,122.28,0.0,122.24,122.24,122.24,122.24,0.0
2016-10-26 12:50:00,122.38,122.38,122.38,122.38,101.0,122.3399,122.3399,122.3399,122.3399,101.0
2016-10-26 12:55:00,122.42,122.61,122.42,122.61,1200.0,122.3799,122.5699,122.3799,122.5699,1200.0
2016-10-26 13:00:00,122.59,122.65,122.58,122.65,600.0,122.5499,122.6099,122.5399,122.6099,600.0
2016-10-26 13:05:00,122.72,122.75,122.51,122.7,3200.0,122.6798,122.7098,122.4699,122.6598,3200.0
2016-10-26 13:10:00,122.61,122.7,122.6,122.7,500.0,122.5699,122.6598,122.5599,122.6598,500.0
2016-10-26 13:15:00,122.74,122.75,122.74,122.75,300.0,122.6998,122.7098,122.6998,122.7098,300.0
2016-10-26 13:20:00,122.7,122.94,122.7,122.94,2937.0,122.6598,122.8998,122.6598,122.8998,2937.0
2016-10-26 13:25:00,122.9,123.15,122.88,123.07,2399.0,122.8598,123.1097,122.8398,123.0297,2399.0
2016-10-26 13:30:00,123.08,123.18,123.04,123.13,6283.0,123.0397,123.1397,122.9997,123.0897,6283.0
2016-10-26 13:35:00,123.05,123.11,122.89,122.89,1400.0,123.0097,123.0697,122.8498,122.8498,1400.0
2016-10-26 13:40:00,122.86,122.86,122.59,122.59,1495.0,122.8198,122.8198,122.5499,122.5499,1495.0
2016-10-26 13:45:00,122.6,122.6,122.6,122.6,200.0,122.5599,122.5599,122.5599,122.5599,200.0
2016-10-26 13:50:00,122.54,122.59,122.52,122.52,400.0,122.4999,122.5499,122.4799,122.4799,400.0
2016-10-26 13:55:00,122.52,123.03,122.5,123.03,6191.0,122.4799,122.9897,122.4599,122.9897,6191.0
2016-10-26 14:00:00,122.92,122.92,122.49,122.54,3827.0,122.8798,122.8798,122.4499,122.4999,3827.0
2016-10-26 14:05:00,122.48,122.8,122.47,122.72,6724.0,122.4399,122.7598,122.4299,122.6798,6724.0
2016-10-26 14:10:00,122.67,122.69,122.45,122.69,4500.0,122.6299,122.6498,122.4099,122.6498,4500.0
2016-10-26 14:15:00,122.69,122.69,122.68,122.69,400.0,122.6498,122.6498,122.6399,122.6498,400.0
2016-10-26 14:20:00,122.75,122.75,122.74,122.74,300.0,122.7098,122.7098,122.6998,122.6998,300.0
2016-10-26 14:25:00,122.72,122.86,122.64,122.8,700.0,122.6798,122.8198,122.5999,122.7598,700.0
2016-10-26 14:30:00,122.88,122.88,122.64,122.64,800.0,122.8398,122.8398,122.5999,122.5999,800.0
2016-10-26 14:35:00,122.64,122.65,122.61,122.65,1285.0,122.5999,122.6099,122.5699,122.6099,1285.0
2016-10-26 14:40:00,122.74,122.79,122.64,122.71,700.0,122.6998,122.7498,122.5999,122.6698,700.0
2016-10-26 14:45:00,122.69,123.06,122.65,123.02,3710.0,122.6498,123.0197,122.6099,122.9797,3710.0
2016-10-26 14:50:00,123.13,123.13,122.82,122.82,527.0,123.0897,123.0897,122.7798,122.7798,527.0
2016-10-26 14:55:00,122.76,123.07,122.76,123.06,2241.0,122.7198,123.0297,122.7198,123.0197,2241.0
2016-10-26 15:00:00,123.05,123.09,122.99,123.0,3801.0,123.0097,123.0497,122.9498,122.9597,3801.0
2016-10-26 15:05:00,122.89,122.89,122.73,122.73,900.0,122.8498,122.8498,122.6898,122.6898,900.0
2016-10-26 15:10:00,122.72,122.73,122.45,122.53,3450.0,122.6798,122.6898,122.4099,122.4899,3450.0
2016-10-26 15:15:00,122.53,122.75,122.5,122.75,5758.0,122.4899,122.7098,122.4599,122.7098,5758.0
2016-10-26 15:20:00,122.83,122.83,122.62,122.64,1600.0,122.7898,122.7898,122.5799,122.5999,1600.0
2016-10-26 15:25:00,122.7,122.76,122.62,122.62,4229.0,122.6598,122.7198,122.5799,122.5799,4229.0
2016-10-26 15:30:00,122.54,122.66,122.54,122.56,2780.0,122.4999,122.6199,122.4999,122.5199,2780.0
2016-10-26 15:35:00,122.55,122.55,122.19,122.19,5038.0,122.5099,122.5099,122.15,122.15,5038.0
2016-10-26 15:40:00,122.24,122.45,122.24,122.45,2616.0,122.2,122.4099,122.2,122.4099,2616.0
2016-10-26 15:45:00,122.34,122.47,122.28,122.47,2889.0,122.3,122.4299,122.24,122.4299,2889.0
2016-10-26 15:50:00,122.43,122.47,122.31,122.31,11755.0,122.3899,122.4299,122.27,122.27,11755.0
2016-10-26 15:55:00,122.34,122.39,122.27,122.33,8902.0,122.3,122.3499,122.23,122.29,8902.0
2016-10-27 09:30:00,123.0,123.0,122.23,122.23,5351.0,122.9597,122.9597,122.19,122.19,5351.0
2016-10-27 09:35:00,122.23,122.23,122.23,122.23,0.0,122.19,122.19,122.19,122.19,0.0
2016-10-27 09:40:00,122.01,122.01,121.81,121.93,1050.0,121.9701,121.9701,121.7701,121.8901,1050.0
2016-10-27 09:45:00,121.66,121.83,121.4,121.4,2844.0,121.6202,121.7901,121.3603,121.3603,2844.0
2016-10-27 09:50:00,121.4,121.4,121.4,121.4,0.0,121.3603,121.3603,121.3603,121.3603,0.0
2016-10-27 09:55:00,121.62,121.62,121.35,121.35,725.0,121.5802,121.5802,121.3103,121.3103,725.0
2016-10-27 10:00:00,121.35,121.46,121.12,121.23,2105.0,121.3103,121.4203,121.0804,121.1903,2105.0
2016-10-27 10:05:00,121.38,121.43,121.38,121.43,300.0,121.3403,121.3903,121.3403,121.3903,300.0
2016-10-27 10:10:00,121.23,121.24,120.93,121.05,1100.0,121.1903,121.2003,120.8904,121.0104,1100.0
2016-10-27 10:15:00,121.01,121.01,120.49,120.49,3437.0,120.9704,120.9704,120.4506,120.4506,3437.0
2016-10-27 10:20:00,120.46,120.57,120.36,120.36,1700.0,120.4206,120.5305,120.3206,120.3206,1700.0
2016-10-27 10:25:00,120.38,120.41,120.31,120.33,3400.0,120.3406,120.3706,120.2706,120.2906,3400.0
2016-10-27 10:30:00,120.33,120.37,120.28,120.3,700.0,120.2906,120.3306,120.2406,120.2606,700.0
2016-10-27 10:35:00,120.18,120.22,120.0,120.0,1165.0,120.1407,120.1807,119.9607,119.9607,1165.0
2016-10-27 10:40:00,120.02,120.07,119.86,119.95,2600.0,119.9807,120.0307,119.8208,119.9107,2600.0
2016-10-27 10:45:00,119.94,119.95,119.92,119.93,1212.0,119.9007,119.9107,119.8808,119.8908,1212.0
2016-10-27 10:50:00,119.98,119.98,119.98,119.98,180.0,119.9407,119.9407,119.9407,119.9407,180.0
2016-10-27 10:55:00,119.93,119.93,119.88,119.89,2299.0,119.8908,119.8908,119.8408,119.8508,2299.0
2016-10-27 11:00:00,119.85,119.88,119.77,119.78,2300.0,119.8108,119.8408,119.7308,119.7408,2300.0
2016-10-27 11:05:00,119.84,119.88,119.83,119.88,350.0,119.8008,119.8408,119.7908,119.8408,350.0
2016-10-27 11:10:00,119.97,120.01,119.94,119.98,1700.0,119.9307,119.9707,119.9007,119.9407,1700.0
2016-10-27 11:15:00,120.0,120.03,119.72,119.85,2124.0,119.9607,119.9907,119.6808,119.8108,2124.0
2016-10-27 11:20:00,119.77,119.77,119.73,119.73,300.0,119.7308,119.7308,119.6908,119.6908,300.0
2016-10-27 11:25:00,119.72,119.72,119.67,119.67,900.0,119.6808,119.6808,119.6308,119.6308,900.0
2016-10-27 11:30:00,119.56,119.68,119.46,119.46,3700.0,119.5209,119.6408,119.4209,119.4209,3700.0
2016-10-27 11:35:00,119.4,119.4,119.4,119.4,100.0,119.3609,119.3609,119.3609,119.3609,100.0
2016-10-27 11:40:00,119.34,119.35,119.34,119.35,305.0,119.3009,119.3109,119.3009,119.3109,305.0
2016-10-27 11:45:00,119.42,119.51,119.41,119.51,425.0,119.3809,119.4709,119.3709,119.4709,425.0
2016-10-27 11:50:00,119.5,119.5,119.5,119.5,600.0,119.4609,119.4609,119.4609,119.4609,600.0
2016-10-27 11:55:00,119.51,119.6,119.49,119.54,4000.0,119.4709,119.5609,119.4509,119.5009,4000.0
2016-10-27 12:00:00,119.77,119.77,119.58,119.58,900.0,119.7308,119.7308,119.5409,119.5409,900.0
2016-10-27 12:05:00,119.6,119.72,119.6,119.72,300.0,119.5609,119.6808,119.5609,119.6808,300.0
2016-10-27 12:10:00,119.61,119.61,119.56,119.56,900.0,119.5709,119.5709,119.5209,119.5209,900.0
2016-10-27 12:15:00,119.49,119.49,119.49,119.49,100.0,119.4509,119.4509,119.4509,119.4509,100.0
2016-10-27 12:20:00,119.5,119.5,119.4,119.4,800.0,119.4609,119.4609,119.3609,119.3609,800.0
2016-10-27 12:25:00,119.29,119.33,119.19,119.3,5700.0,119.251,119.2909,119.151,119.261,5700.0
2016-10-27 12:30:00,119.3,119.46,119.27,119.34,6100.0,119.261,119.4209,119.231,119.3009,6100.0
2016-10-27 12:35:00,119.32,119.32,119.27,119.27,400.0,119.281,119.281,119.231,119.231,400.0
2016-10-27 12:40:00,119.06,119.16,119.06,119.07,700.0,119.021,119.121,119.021,119.031,700.0
2016-10-27 12:45:00,119.12,119.12,119.12,119.12,100.0,119.081,119.081,119.081,119.081,100.0
2016-10-27 12:50:00,119.15,119.15,119.15,119.15,100.0,119.111,119.111,119.111,119.111,100.0
2016-10-27 12:55:00,119.16,119.17,119.16,119.17,200.0,119.121,119.131,119.121,119.131,200.0
2016-10-27 13:00:00,119.16,119.16,119.12,119.13,804.0,119.121,119.121,119.081,119.091,804.0
2016-10-27 13:05:00,119.33,119.33,119.19,119.19,405.0,119.2909,119.2909,119.151,119.151,405.0
2016-10-27 13:10:00,119.29,119.38,119.29,119.38,400.0,119.251,119.3409,119.251,119.3409,400.0
2016-10-27 13:15:00,119.38,119.39,119.34,119.34,600.0,119.3409,119.3509,119.3009,119.3009,600.0
2016-10-27 13:20:00,119.5,119.7,119.5,119.63,6200.0,119.4609,119.6608,119.4609,119.5908,6200.0
2016-10-27 13:25:00,119.56,119.56,119.36,119.39,1482.0,119.5209,119.5209,119.3209,119.3509,1482.0
2016-10-27 13:30:00,119.44,119.44,119.33,119.33,400.0,119.4009,119.4009,119.2909,119.2909,400.0
2016-10-27 13:35:00,119.37,119.42,119.19,119.2,13415.0,119.3309,119.3809,119.151,119.161,13415.0
2016-10-27 13:40:00,119.24,119.48,119.23,119.48,5500.0,119.201,119.4409,119.191,119.4409,5500.0
2016-10-27 13:45:00,119.35,119.45,119.13,119.13,6385.0,119.3109,119.4109,119.091,119.091,6385.0
2016-10-27 13:50:00,119.27,119.27,119.27,119.27,100.0,119.231,119.231,119.231,119.231,100.0
2016-10-27 13:55:00,119.42,119.64,119.4,119.47,2000.0,119.3809,119.6008,119.3609,119.4309,2000.0
2016-10-27 14:00:00,119.62,119.62,119.49,119.5,300.0,119.5809,119.5809,119.4509,119.4609,300.0
2016-10-27 14:05:00,119.62,119.62,119.47,119.47,1300.0,119.5809,119.5809,119.4309,119.4309,1300.0
2016-10-27 14:10:00,119.58,119.62,119.51,119.62,1446.0,119.5409,119.5809,119.4709,119.5809,1446.0
2016-10-27 14:15:00,119.62,119.62,119.62,119.62,0.0,119.5809,119.5809,119.5809,119.5809,0.0
2016-10-27 14:20:00,119.62,119.62,119.53,119.53,300.0,119.5809,119.5809,119.4909,119.4909,300.0
2016-10-27 14:25:00,119.62,119.62,119.54,119.58,700.0,119.5809,119.5809,119.5009,119.5409,700.0
2016-10-27 14:30:00,119.62,119.7,119.58,119.58,2600.0,119.5809,119.6608,119.5409,119.5409,2600.0
2016-10-27 14:35:00,119.47,119.53,119.47,119.53,900.0,119.4309,119.4909,119.4309,119.4909,900.0
2016-10-27 14:40:00,119.45,119.46,119.42,119.42,300.0,119.4109,119.4209,119.3809,119.3809,300.0
2016-10-27 14:45:00,119.43,119.48,119.43,119.45,1200.0,119.3909,119.4409,119.3909,119.4109,1200.0
2016-10-27 14:50:00,119.39,119.4,119.35,119.4,300.0,119.3509,119.3609,119.3109,119.3609,300.0
2016-10-27 14:55:00,119.45,119.45,119.18,119.3,1400.0,119.4109,119.4109,119.141,119.261,1400.0
2016-10-27 15:00:00,119.34,119.41,119.31,119.4,3900.0,119.3009,119.3709,119.271,119.3609,3900.0
2016-10-27 15:05:00,119.4,119.43,119.36,119.42,2183.0,119.3609,119.3909,119.3209,119.3809,2183.0
2016-10-27 15:10:00,119.37,119.41,119.22,119.22,3300.0,119.3309,119.3709,119.181,119.181,3300.0
2016-10-27 15:15:00,119.27,119.27,119.22,119.27,800.0,119.231,119.231,119.181,119.231,800.0
2016-10-27 15:20:00,119.26,119.37,119.26,119.28,3300.0,119.221,119.3309,119.221,119.241,3300.0
2016-10-27 15:25:00,119.27,119.27,119.1,119.13,2797.0,119.231,119.231,119.061,119.091,2797.0
2016-10-27 15:30:00,119.17,119.24,119.13,119.21,3000.0,119.131,119.201,119.091,119.171,3000.0
2016-10-27 15:35:00,119.24,119.4,119.2,119.4,2745.0,119.201,119.3609,119.161,119.3609,2745.0
2016-10-27 15:40:00,119.4,119.45,119.33,119.35,5900.0,119.3609,119.4109,119.2909,119.3109,5900.0
2016-10-27 15:45:00,119.37,119.45,119.31,119.45,7830.0,119.3309,119.4109,119.271,119.4109,7830.0
2016-10-27 15:50:00,119.44,119.58,119.4,119.41,8494.0,119.4009,119.5409,119.3609,119.3709,8494.0
2016-10-27 15:55:00,119.52,119.82,119.52,119.81,15900.0,119.4809,119.7808,119.4809,119.7708,15900.0
2016-10-28 09:30:00,119.68,119.68,119.68,119.68,662.0,119.6408,119.6408,119.6408,119.6408,662.0
2016-10-28 09:35:00,119.67,120.24,119.66,120.24,900.0,119.6308,120.2007,119.6208,120.2007,900.0
2016-10-28 09:40:00,120.87,120.87,120.87,120.87,100.0,120.8304,120.8304,120.8304,120.8304,100.0
2016-10-28 09:45:00,120.87,121.36,120.63,120.96,2200.0,120.8304,121.3203,120.5905,120.9204,2200.0
2016-10-28 09:50:00,120.83,120.83,120.83,120.83,100.0,120.7905,120.7905,120.7905,120.7905,100.0
2016-10-28 09:55:00,120.75,120.75,120.75,120.75,100.0,120.7105,120.7105,120.7105,120.7105,100.0
2016-10-28 10:00:00,120.75,120.75,120.75,120.75,0.0,120.7105,120.7105,120.7105,120.7105,0.0
2016-10-28 10:05:00,120.85,120.87,120.72,120.72,600.0,120.8105,120.8304,120.6805,120.6805,600.0
2016-10-28 10:10:00,120.71,120.71,120.42,120.67,2187.0,120.6705,120.6705,120.3806,120.6305,2187.0
2016-10-28 10:15:00,120.64,120.64,120.64,120.64,100.0,120.6005,120.6005,120.6005,120.6005,100.0
2016-10-28 10:20:00,120.64,120.64,120.64,120.64,0.0,120.6005,120.6005,120.6005,120.6005,0.0
2016-10-28 10:25:00,120.74,120.8,120.74,120.8,307.0,120.7005,120.7605,120.7005,120.7605,307.0
2016-10-28 10:30:00,120.76,120.83,120.47,120.47,4001.0,120.7205,120.7905,120.4306,120.4306,4001.0
2016-10-28 10:35:00,120.46,120.49,120.29,120.43,1461.0,120.4206,120.4506,120.2506,120.3906,1461.0
2016-10-28 10:40:00,120.48,120.53,120.36,120.36,1100.0,120.4406,120.4906,120.3206,120.3206,1100.0
2016-10-28 10:45:00,120.31,120.46,120.31,120.46,1000.0,120.2706,120.4206,120.2706,120.4206,1000.0
2016-10-28 10:50:00,120.46,120.46,120.46,120.46,0.0,120.4206,120.4206,120.4206,120.4206,0.0
2016-10-28 10:55:00,120.75,120.87,120.74,120.86,252.0,120.7105,120.8304,120.7005,120.8204,252.0
2016-10-28 11:00:00,120.84,120.84,120.84,120.84,100.0,120.8005,120.8005,120.8005,120.8005,100.0
2016-10-28 11:05:00,120.74,120.86,120.73,120.86,700.0,120.7005,120.8204,120.6905,120.8204,700.0
2016-10-28 11:10:00,120.71,120.71,120.48,120.48,1000.0,120.6705,120.6705,120.4406,120.4406,1000.0
2016-10-28 11:15:00,120.55,120.55,120.35,120.35,3900.0,120.5105,120.5105,120.3106,120.3106,3900.0
2016-10-28 11:20:00,120.35,120.39,120.28,120.35,900.0,120.3106,120.3506,120.2406,120.3106,900.0
2016-10-28 11:25:00,120.35,120.37,120.29,120.29,1000.0,120.3106,120.3306,120.2506,120.2506,1000.0
2016-10-28 11:30:00,120.29,120.29,120.29,120.29,0.0,120.2506,120.2506,120.2506,120.2506,0.0
2016-10-28 11:35:00,120.53,120.88,120.53,120.82,1297.0,120.4906,120.8404,120.4906,120.7805,1297.0
2016-10-28 11:40:00,120.78,120.78,120.76,120.76,700.0,120.7405,120.7405,120.7205,120.7205,700.0
2016-10-28 11:45:00,120.63,120.74,120.57,120.74,600.0,120.5905,120.7005,120.5305,120.7005,600.0
2016-10-28 11:50:00,120.65,120.65,120.65,120.65,300.0,120.6105,120.6105,120.6105,120.6105,300.0
2016-10-28 11:55:00,120.65,120.65,120.65,120.65,0.0,120.6105,120.6105,120.6105,120.6105,0.0
2016-10-28 12:00:00,120.65,120.65,120.65,120.65,0.0,120.6105,120.6105,120.6105,120.6105,0.0
2016-10-28 12:05:00,120.6,120.65,120.6,120.65,200.0,120.5605,120.6105,120.5605,120.6105,200.0
2016-10-28 12:10:00,120.65,120.65,120.65,120.65,0.0,120.6105,120.6105,120.6105,120.6105,0.0
2016-10-28 12:15:00,120.65,120.65,120.65,120.65,0.0,120.6105,120.6105,120.6105,120.6105,0.0
2016-10-28 12:20:00,120.79,120.87,120.72,120.8,1100.0,120.7505,120.8304,120.6805,120.7605,1100.0
2016-10-28 12:25:00,120.85,120.87,120.66,120.66,1500.0,120.8105,120.8304,120.6205,120.6205,1500.0
2016-10-28 12:30:00,120.65,120.65,120.45,120.54,1300.0,120.6105,120.6105,120.4106,120.5006,1300.0
2016-10-28 12:35:00,120.57,120.57,120.57,120.57,100.0,120.5305,120.5305,120.5305,120.5305,100.0
2016-10-28 12:40:00,120.58,120.58,120.58,120.58,300.0,120.5405,120.5405,120.5405,120.5405,300.0
2016-10-28 12:45:00,120.6,120.69,120.53,120.53,3769.0,120.5605,120.6505,120.4906,120.4906,3769.0
2016-10-28 12:50:00,120.48,120.48,120.48,120.48,100.0,120.4406,120.4406,120.4406,120.4406,100.0
2016-10-28 12:55:00,120.56,120.56,120.41,120.41,1700.0,120.5205,120.5205,120.3706,120.3706,1700.0
2016-10-28 13:00:00,120.39,120.44,120.15,120.15,2600.0,120.3506,120.4006,120.1107,120.1107,2600.0
2016-10-28 13:05:00,120.07,120.07,119.82,119.82,9215.0,120.0307,120.0307,119.7808,119.7808,9215.0
2016-10-28 13:10:00,119.76,119.9,119.56,119.9,4000.0,119.7208,119.8608,119.5209,119.8608,4000.0
2016-10-28 13:15:00,119.8,119.8,119.8,119.8,1200.0,119.7608,119.7608,119.7608,119.7608,1200.0
2016-10-28 13:20:00,119.8,119.89,119.59,119.59,3400.0,119.7608,119.8508,119.5509,119.5509,3400.0
2016-10-28 13:25:00,119.65,119.74,119.65,119.69,1000.0,119.6108,119.7008,119.6108,119.6508,1000.0
2016-10-28 13:30:00,119.68,119.68,119.66,119.67,400.0,119.6408,119.6408,119.6208,119.6308,400.0
2016-10-28 13:35:00,119.75,119.75,119.58,119.58,1100.0,119.7108,119.7108,119.5409,119.5409,1100.0
2016-10-28 13:40:00,119.63,119.67,119.57,119.65,700.0,119.5908,119.6308,119.5309,119.6108,700.0
2016-10-28 13:45:00,119.65,119.65,119.65,119.65,0.0,119.6108,119.6108,119.6108,119.6108,0.0
2016-10-28 13:50:00,119.64,119.71,119.57,119.64,900.0,119.6008,119.6708,119.5309,119.6008,900.0
2016-10-28 13:55:00,119.65,119.65,119.4,119.47,1400.0,119.6108,119.6108,119.3609,119.4309,1400.0
2016-10-28 14:00:00,119.38,119.38,119.38,119.38,100.0,119.3409,119.3409,119.3409,119.3409,100.0
2016-10-28 14:05:00,119.38,119.38,119.34,119.34,200.0,119.3409,119.3409,119.3009,119.3009,200.0
2016-10-28 14:10:00,119.34,119.47,119.34,119.47,2403.0,119.3009,119.4309,119.3009,119.4309,2403.0
2016-10-28 14:15:00,119.45,119.55,119.45,119.55,2024.0,119.4109,119.5109,119.4109,119.5109,2024.0
2016-10-28 14:20:00,119.55,119.55,119.55,119.55,0.0,119.5109,119.5109,119.5109,119.5109,0.0
2016-10-28 14:25:00,119.57,119.57,119.39,119.43,1550.0,119.5309,119.5309,119.3509,119.3909,1550.0
2016-10-28 14:30:00,119.37,119.58,119.37,119.48,2900.0,119.3309,119.5409,119.3309,119.4409,2900.0
2016-10-28 14:35:00,119.55,119.55,119.45,119.48,600.0,119.5109,119.5109,119.4109,119.4409,600.0
2016-10-28 14:40:00,119.47,119.47,119.16,119.16,1500.0,119.4309,119.4309,119.121,119.121,1500.0
2016-10-28 14:45:00,119.26,119.26,119.24,119.24,479.0,119.221,119.221,119.201,119.201,479.0
2016-10-28 14:50:00,119.31,119.59,119.3,119.59,1800.0,119.271,119.5509,119.261,119.5509,1800.0
2016-10-28 14:55:00,119.67,119.75,119.6,119.69,1325.0,119.6308,119.7108,119.5609,119.6508,1325.0
2016-10-28 15:00:00,119.75,119.76,119.68,119.68,2200.0,119.7108,119.7208,119.6408,119.6408,2200.0
2016-10-28 15:05:00,119.67,119.67,119.54,119.64,3334.0,119.6308,119.6308,119.5009,119.6008,3334.0
2016-10-28 15:10:00,119.64,119.64,119.63,119.63,600.0,119.6008,119.6008,119.5908,119.5908,600.0
2016-10-28 15:15:00,119.62,119.62,119.25,119.3,2175.0,119.5809,119.5809,119.211,119.261,2175.0
2016-10-28 15:20:00,119.38,119.56,119.34,119.37,3100.0,119.3409,119.5209,119.3009,119.3309,3100.0
2016-10-28 15:25:00,119.44,119.76,119.43,119.76,2000.0,119.4009,119.7208,119.3909,119.7208,2000.0
2016-10-28 15:30:00,119.68,119.68,119.58,119.6,1900.0,119.6408,119.6408,119.5409,119.5609,1900.0
2016-10-28 15:35:00,119.61,119.63,119.44,119.45,2400.0,119.5709,119.5908,119.4009,119.4109,2400.0
2016-10-28 15:40:00,119.42,119.42,119.18,119.18,1800.0,119.3809,119.3809,119.141,119.141,1800.0
2016-10-28 15:45:00,119.33,119.36,119.23,119.29,3095.0,119.2909,119.3209,119.191,119.251,3095.0
2016-10-28 15:50:00,119.28,119.32,119.12,119.12,5434.0,119.241,119.281,119.081,119.081,5434.0
2016-10-28 15:55:00,119.15,119.24,119.09,119.17,13654.0,119.111,119.201,119.051,119.131,13654.0
2016-10-31 09:30:00,119.76,121.83,119.24,120.46,2330.0,119.7208,121.7901,119.201,120.4206,2330.0
2016-10-31 09:35:00,120.42,120.72,119.67,120.22,1300.0,120.3806,120.6805,119.6308,120.1807,1300.0
2016-10-31 09:40:00,120.0,120.25,119.99,119.99,2098.0,119.9607,120.2106,119.9507,119.9507,2098.0
2016-10-31 09:45:00,120.45,120.48,120.02,120.42,1600.0,120.4106,120.4406,119.9807,120.3806,1600.0
2016-10-31 09:50:00,120.01,120.1,119.47,119.47,1800.0,119.9707,120.0607,119.4309,119.4309,1800.0
2016-10-31 09:55:00,119.47,119.47,119.47,119.47,0.0,119.4309,119.4309,119.4309,119.4309,0.0
2016-10-31 10:00:00,119.79,119.87,119.48,119.69,1600.0,119.7508,119.8308,119.4409,119.6508,1600.0
2016-10-31 10:05:00,119.69,119.72,119.46,119.5,400.0,119.6508,119.6808,119.4209,119.4609,400.0
2016-10-31 10:10:00,119.6,119.8,119.6,119.79,3100.0,119.5609,119.7608,119.5609,119.7508,3100.0
2016-10-31 10:15:00,119.78,119.85,119.78,119.84,800.0,119.7408,119.8108,119.7408,119.8008,800.0
2016-10-31 10:20:00,119.8,119.84,119.65,119.65,1600.0,119.7608,119.8008,119.6108,119.6108,1600.0
2016-10-31 10:25:00,119.56,119.65,119.52,119.52,2200.0,119.5209,119.6108,119.4809,119.4809,2200.0
2016-10-31 10:30:00,119.64,119.64,119.25,119.37,2500.0,119.6008,119.6008,119.211,119.3309,2500.0
2016-10-31 10:35:00,119.31,119.39,119.23,119.23,1200.0,119.271,119.3509,119.191,119.191,1200.0
2016-10-31 10:40:00,119.22,119.27,119.15,119.27,900.0,119.181,119.231,119.111,119.231,900.0
2016-10-31 10:45:00,119.27,119.36,119.27,119.36,400.0,119.231,119.3209,119.231,119.3209,400.0
2016-10-31 10:50:00,119.45,119.58,119.41,119.54,2500.0,119.4109,119.5409,119.3709,119.5009,2500.0
2016-10-31 10:55:00,119.53,119.53,119.32,119.32,1700.0,119.4909,119.4909,119.281,119.281,1700.0
2016-10-31 11:00:00,119.31,119.4,119.21,119.25,4500.0,119.271,119.3609,119.171,119.211,4500.0
2016-10-31 11:05:00,119.18,119.18,119.05,119.05,700.0,119.141,119.141,119.011,119.011,700.0
2016-10-31 11:10:00,119.11,119.19,119.06,119.19,1600.0,119.071,119.151,119.021,119.151,1600.0
2016-10-31 11:15:00,119.18,119.24,119.12,119.12,2300.0,119.141,119.201,119.081,119.081,2300.0
2016-10-31 11:20:00,119.12,119.17,119.12,119.17,700.0,119.081,119.131,119.081,119.131,700.0
2016-10-31 11:25:00,119.28,119.39,119.28,119.39,1100.0,119.241,119.3509,119.241,119.3509,1100.0
2016-10-31 11:30:00,119.51,119.51,119.51,119.51,300.0,119.4709,119.4709,119.4709,119.4709,300.0
2016-10-31 11:35:00,119.56,119.64,119.56,119.64,400.0,119.5209,119.6008,119.5209,119.6008,400.0
2016-10-31 11:40:00,119.65,119.77,119.6,119.77,1500.0,119.6108,119.7308,119.5609,119.7308,1500.0
2016-10-31 11:45:00,119.77,119.77,119.77,119.77,0.0,119.7308,119.7308,119.7308,119.7308,0.0
2016-10-31 11:50:00,119.81,119.89,119.78,119.83,1300.0,119.7708,119.8508,119.7408,119.7908,1300.0
2016-10-31 11:55:00,119.86,120.06,119.86,120.06,1100.0,119.8208,120.0207,119.8208,120.0207,1100.0
2016-10-31 12:00:00,119.99,120.04,119.99,120.04,600.0,119.9507,120.0007,119.9507,120.0007,600.0
2016-10-31 12:05:00,120.04,120.06,120.04,120.06,400.0,120.0007,120.0207,120.0007,120.0207,400.0
2016-10-31 12:10:00,120.09,120.09,120.09,120.09,100.0,120.0507,120.0507,120.0507,120.0507,100.0
2016-10-31 12:15:00,120.04,120.04,120.04,120.04,100.0,120.0007,120.0007,120.0007,120.0007,100.0
2016-10-31 12:20:00,120.09,120.09,120.09,120.09,300.0,120.0507,120.0507,120.0507,120.0507,300.0
2016-10-31 12:25:00,120.13,120.34,120.13,120.34,1400.0,120.0907,120.3006,120.0907,120.3006,1400.0
2016-10-31 12:30:00,120.33,120.39,120.33,120.39,600.0,120.2906,120.3506,120.2906,120.3506,600.0
2016-10-31 12:35:00,120.34,120.34,120.34,120.34,100.0,120.3006,120.3006,120.3006,120.3006,100.0
2016-10-31 12:40:00,120.4,120.45,120.34,120.45,1600.0,120.3606,120.4106,120.3006,120.4106,1600.0
2016-10-31 12:45:00,120.48,120.48,120.48,120.48,100.0,120.4406,120.4406,120.4406,120.4406,100.0
2016-10-31 12:50:00,120.38,120.38,120.38,120.38,100.0,120.3406,120.3406,120.3406,120.3406,100.0
2016-10-31 12:55:00,120.48,120.5,120.48,120.5,200.0,120.4406,120.4606,120.4406,120.4606,200.0
2016-10-31 13:00:00,120.44,120.48,120.33,120.33,4268.0,120.4006,120.4406,120.2906,120.2906,4268.0
2016-10-31 13:05:00,120.27,120.27,120.15,120.27,1435.0,120.2306,120.2306,120.1107,120.2306,1435.0
2016-10-31 13:10:00,120.19,120.19,120.19,120.19,300.0,120.1507,120.1507,120.1507,120.1507,300.0
2016-10-31 13:15:00,120.14,120.18,120.1,120.18,512.0,120.1007,120.1407,120.0607,120.1407,512.0
2016-10-31 13:20:00,120.16,120.16,120.11,120.16,400.0,120.1207,120.1207,120.0707,120.1207,400.0
2016-10-31 13:25:00,120.16,120.21,120.16,120.21,405.0,120.1207,120.1707,120.1207,120.1707,405.0
2016-10-31 13:30:00,120.22,120.31,120.21,120.31,600.0,120.1807,120.2706,120.1707,120.2706,600.0
2016-10-31 13:35:00,120.28,120.36,120.28,120.36,200.0,120.2406,120.3206,120.2406,120.3206,200.0
2016-10-31 13:40:00,120.27,120.31,120.25,120.31,1000.0,120.2306,120.2706,120.2106,120.2706,1000.0
2016-10-31 13:45:00,120.34,120.34,120.34,120.34,100.0,120.3006,120.3006,120.3006,120.3006,100.0
2016-10-31 13:50:00,120.34,120.51,120.34,120.42,1492.0,120.3006,120.4706,120.3006,120.3806,1492.0
2016-10-31 13:55:00,120.41,120.45,120.29,120.35,2500.0,120.3706,120.4106,120.2506,120.3106,2500.0
2016-10-31 14:00:00,120.39,120.47,120.37,120.47,800.0,120.3506,120.4306,120.3306,120.4306,800.0
2016-10-31 14:05:00,120.48,120.49,120.43,120.43,400.0,120.4406,120.4506,120.3906,120.3906,400.0
2016-10-31 14:10:00,120.49,120.51,120.35,120.42,1400.0,120.4506,120.4706,120.3106,120.3806,1400.0
2016-10-31 14:15:00,120.42,120.57,120.42,120.51,1700.0,120.3806,120.5305,120.3806,120.4706,1700.0
2016-10-31 14:20:00,120.53,120.59,120.53,120.59,900.0,120.4906,120.5505,120.4906,120.5505,900.0
2016-10-31 14:25:00,120.63,120.63,120.46,120.46,2900.0,120.5905,120.5905,120.4206,120.4206,2900.0
2016-10-31 14:30:00,120.44,120.48,120.39,120.39,6370.0,120.4006,120.4406,120.3506,120.3506,6370.0
2016-10-31 14:35:00,120.38,120.38,120.37,120.37,300.0,120.3406,120.3406,120.3306,120.3306,300.0
2016-10-31 14:40:00,120.43,120.53,120.43,120.48,1000.0,120.3906,120.4906,120.3906,120.4406,1000.0
2016-10-31 14:45:00,120.51,120.53,120.51,120.53,400.0,120.4706,120.4906,120.4706,120.4906,400.0
2016-10-31 14:50:00,120.52,120.55,120.5,120.52,2200.0,120.4806,120.5105,120.4606,120.4806,2200.0
2016-10-31 14:55:00,120.42,120.46,120.42,120.46,200.0,120.3806,120.4206,120.3806,120.4206,200.0
2016-10-31 15:00:00,120.52,120.59,120.5,120.58,1905.0,120.4806,120.5505,120.4606,120.5405,1905.0
2016-10-31 15:05:00,120.65,120.67,120.55,120.63,1727.0,120.6105,120.6305,120.5105,120.5905,1727.0
2016-10-31 15:10:00,120.65,120.82,120.65,120.81,1700.0,120.6105,120.7805,120.6105,120.7705,1700.0
2016-10-31 15:15:00,120.84,120.9,120.79,120.89,700.0,120.8005,120.8604,120.7505,120.8504,700.0
2016-10-31 15:20:00,120.86,120.91,120.83,120.91,1300.0,120.8204,120.8704,120.7905,120.8704,1300.0
2016-10-31 15:25:00,120.84,120.99,120.84,120.99,1955.0,120.8005,120.9504,120.8005,120.9504,1955.0
2016-10-31 15:30:00,120.97,121.01,120.97,121.01,300.0,120.9304,120.9704,120.9304,120.9704,300.0
2016-10-31 15:35:00,121.03,121.09,120.9,120.92,1749.0,120.9904,121.0504,120.8604,120.8804,1749.0
2016-10-31 15:40:00,120.88,120.95,120.84,120.84,1400.0,120.8404,120.9104,120.8005,120.8005,1400.0
2016-10-31 15:45:00,120.89,120.94,120.88,120.92,2280.0,120.8504,120.9004,120.8404,120.8804,2280.0
2016-10-31 15:50:00,120.94,120.98,120.77,120.79,3300.0,120.9004,120.9404,120.7305,120.7505,3300.0
2016-10-31 15:55:00,120.87,120.95,120.64,120.68,16171.0,120.8304,120.9104,120.6005,120.6405,16171.0
2016-11-01 09:30:00,120.61,120.61,119.19,120.34,4805.0,120.5705,120.5705,119.151,120.3006,4805.0
2016-11-01 09:35:00,120.07,120.42,119.81,119.86,1500.0,120.0307,120.3806,119.7708,119.8208,1500.0
2016-11-01 09:40:00,119.83,119.83,119.83,119.83,100.0,119.7908,119.7908,119.7908,119.7908,100.0
2016-11-01 09:45:00,119.62,119.98,119.11,119.32,600.0,119.5809,119.9407,119.071,119.281,600.0
2016-11-01 09:50:00,119.81,120.08,119.38,119.77,2205.0,119.7708,120.0407,119.3409,119.7308,2205.0
2016-11-01 09:55:00,119.56,119.78,119.4,119.61,1000.0,119.5209,119.7408,119.3609,119.5709,1000.0
2016-11-01 10:00:00,119.78,120.03,119.3,119.32,1797.0,119.7408,119.9907,119.261,119.281,1797.0
2016-11-01 10:05:00,119.46,119.62,119.02,119.02,4400.0,119.4209,119.5809,118.981,118.981,4400.0
2016-11-01 10:10:00,119.01,119.19,118.51,118.51,2600.0,118.9711,119.151,118.4712,118.4712,2600.0
2016-11-01 10:15:00,118.47,118.89,118.46,118.89,2133.0,118.4312,118.8511,118.4212,118.8511,2133.0
2016-11-01 10:20:00,118.74,118.78,118.66,118.66,800.0,118.7011,118.7411,118.6212,118.6212,800.0
2016-11-01 10:25:00,118.77,118.88,118.67,118.88,400.0,118.7311,118.8411,118.6312,118.8411,400.0
2016-11-01 10:30:00,118.76,118.76,118.7,118.72,700.0,118.7211,118.7211,118.6612,118.6811,700.0
2016-11-01 10:35:00,118.81,118.96,118.54,118.75,2700.0,118.7711,118.9211,118.5012,118.7111,2700.0
2016-11-01 10:40:00,118.57,118.57,118.56,118.57,500.0,118.5312,118.5312,118.5212,118.5312,500.0
2016-11-01 10:45:00,118.57,118.67,118.57,118.64,400.0,118.5312,118.6312,118.5312,118.6012,400.0
2016-11-01 10:50:00,118.68,118.86,118.66,118.66,1300.0,118.6412,118.8211,118.6212,118.6212,1300.0
2016-11-01 10:55:00,118.71,118.87,118.71,118.78,1400.0,118.6712,118.8311,118.6712,118.7411,1400.0
2016-11-01 11:00:00,118.77,118.77,118.67,118.67,800.0,118.7311,118.7311,118.6312,118.6312,800.0
2016-11-01 11:05:00,118.64,118.74,118.62,118.62,400.0,118.6012,118.7011,118.5812,118.5812,400.0
2016-11-01 11:10:00,118.67,118.67,118.21,118.34,5650.0,118.6312,118.6312,118.1713,118.3013,5650.0
2016-11-01 11:15:00,118.3,118.47,118.27,118.27,2100.0,118.2613,118.4312,118.2313,118.2313,2100.0
2016-11-01 11:20:00,118.3,118.3,117.98,117.98,1864.0,118.2613,118.2613,117.9414,117.9414,1864.0
2016-11-01 11:25:00,117.99,118.07,117.89,118.05,1700.0,117.9514,118.0314,117.8514,118.0114,1700.0
2016-11-01 11:30:00,117.98,118.09,117.93,117.97,1400.0,117.9414,118.0514,117.8914,117.9314,1400.0
2016-11-01 11:35:00,118.02,118.26,118.02,118.26,1600.0,117.9814,118.2213,117.9814,118.2213,1600.0
2016-11-01 11:40:00,118.37,118.37,118.37,118.37,100.0,118.3313,118.3313,118.3313,118.3313,100.0
2016-11-01 11:45:00,118.43,118.56,118.43,118.56,200.0,118.3912,118.5212,118.3912,118.5212,200.0
2016-11-01 11:50:00,118.41,118.49,118.35,118.35,1000.0,118.3712,118.4512,118.3113,118.3113,1000.0
2016-11-01 11:55:00,118.36,118.63,118.35,118.63,500.0,118.3213,118.5912,118.3113,118.5912,500.0
2016-11-01 12:00:00,118.53,118.6,118.04,118.07,6700.0,118.4912,118.5612,118.0014,118.0314,6700.0
2016-11-01 12:05:00,118.1,118.1,117.94,117.99,700.0,118.0614,118.0614,117.9014,117.9514,700.0
2016-11-01 12:10:00,117.84,117.84,117.84,117.84,200.0,117.8014,117.8014,117.8014,117.8014,200.0
2016-11-01 12:15:00,117.84,117.84,117.58,117.73,4600.0,117.8014,117.8014,117.5415,117.6915,4600.0
2016-11-01 12:20:00,117.76,118.03,117.7,117.93,5962.0,117.7215,117.9914,117.6615,117.8914,5962.0
2016-11-01 12:25:00,117.86,117.91,117.77,117.77,500.0,117.8214,117.8714,117.7315,117.7315,500.0
2016-11-01 12:30:00,117.74,117.8,117.51,117.68,5900.0,117.7015,117.7614,117.4715,117.6415,5900.0
2016-11-01 12:35:00,117.5,117.5,117.42,117.42,300.0,117.4615,117.4615,117.3816,117.3816,300.0
2016-11-01 12:40:00,117.5,117.52,117.4,117.46,1300.0,117.4615,117.4815,117.3616,117.4216,1300.0
2016-11-01 12:45:00,117.35,117.46,117.22,117.22,900.0,117.3116,117.4216,117.1816,117.1816,900.0
2016-11-01 12:50:00,117.23,117.43,117.21,117.43,1155.0,117.1916,117.3916,117.1716,117.3916,1155.0
2016-11-01 12:55:00,117.58,117.58,117.58,117.58,300.0,117.5415,117.5415,117.5415,117.5415,300.0
2016-11-01 13:00:00,117.58,117.59,117.58,117.59,400.0,117.5415,117.5515,117.5415,117.5515,400.0
2016-11-01 13:05:00,117.73,117.73,117.73,117.73,200.0,117.6915,117.6915,117.6915,117.6915,200.0
2016-11-01 13:10:00,117.54,117.6,117.53,117.6,300.0,117.5015,117.5615,117.4915,117.5615,300.0
2016-11-01 13:15:00,117.58,117.6,117.42,117.49,1700.0,117.5415,117.5615,117.3816,117.4516,1700.0
2016-11-01 13:20:00,117.44,117.44,117.42,117.42,400.0,117.4016,117.4016,117.3816,117.3816,400.0
2016-11-01 13:25:00,117.43,117.51,117.43,117.51,500.0,117.3916,117.4715,117.3916,117.4715,500.0
2016-11-01 13:30:00,117.4,117.53,117.39,117.53,500.0,117.3616,117.4915,117.3516,117.4915,500.0
2016-11-01 13:35:00,117.54,117.54,117.54,117.54,500.0,117.5015,117.5015,117.5015,117.5015,500.0
2016-11-01 13:40:00,117.48,117.48,117.39,117.44,700.0,117.4416,117.4416,117.3516,117.4016,700.0
2016-11-01 13:45:00,117.33,117.33,117.2,117.22,2112.0,117.2916,117.2916,117.1616,117.1816,2112.0
2016-11-01 13:50:00,117.31,117.31,117.31,117.31,500.0,117.2716,117.2716,117.2716,117.2716,500.0
2016-11-01 13:55:00,117.25,117.31,117.13,117.22,1000.0,117.2116,117.2716,117.0917,117.1816,1000.0
2016-11-01 14:00:00,117.15,117.27,117.15,117.2,2058.0,117.1117,117.2316,117.1117,117.1616,2058.0
2016-11-01 14:05:00,117.22,117.22,117.08,117.1,2053.0,117.1816,117.1816,117.0417,117.0617,2053.0
2016-11-01 14:10:00,117.14,117.17,117.04,117.04,756.0,117.1017,117.1317,117.0017,117.0017,756.0
2016-11-01 14:15:00,117.0,117.06,116.7,116.7,2500.0,116.9617,117.0217,116.6618,116.6618,2500.0
2016-11-01 14:20:00,116.88,117.0,116.58,116.58,2153.0,116.8417,116.9617,116.5418,116.5418,2153.0
2016-11-01 14:25:00,116.62,116.62,116.15,116.38,22577.0,116.5818,116.5818,116.112,116.3419,22577.0
2016-11-01 14:30:00,116.24,116.98,116.17,116.98,2763.0,116.202,116.9417,116.132,116.9417,2763.0
2016-11-01 14:35:00,116.86,117.03,116.86,117.03,200.0,116.8218,116.9917,116.8218,116.9917,200.0
2016-11-01 14:40:00,116.92,116.92,116.76,116.79,1894.0,116.8817,116.8817,116.7218,116.7518,1894.0
2016-11-01 14:45:00,116.9,116.91,116.75,116.76,804.0,116.8617,116.8717,116.7118,116.7218,804.0
2016-11-01 14:50:00,116.74,116.89,116.69,116.89,1282.0,116.7018,116.8517,116.6518,116.8517,1282.0
2016-11-01 14:55:00,116.88,116.88,116.87,116.87,263.0,116.8417,116.8417,116.8318,116.8318,263.0
2016-11-01 15:00:00,116.79,116.9,116.55,116.88,2229.0,116.7518,116.8617,116.5119,116.8417,2229.0
2016-11-01 15:05:00,116.78,116.79,116.73,116.73,300.0,116.7418,116.7518,116.6918,116.6918,300.0
2016-11-01 15:10:00,116.83,116.97,116.78,116.97,1600.0,116.7918,116.9317,116.7418,116.9317,1600.0
2016-11-01 15:15:00,116.93,117.32,116.92,117.2,2355.0,116.8917,117.2816,116.8817,117.1616,2355.0
2016-11-01 15:20:00,117.13,117.14,117.07,117.08,1046.0,117.0917,117.1017,117.0317,117.0417,1046.0
2016-11-01 15:25:00,117.09,117.22,117.05,117.16,1400.0,117.0517,117.1816,117.0117,117.1217,1400.0
2016-11-01 15:30:00,117.24,117.24,117.11,117.12,1351.0,117.2016,117.2016,117.0717,117.0817,1351.0
2016-11-01 15:35:00,117.07,117.12,117.04,117.12,1232.0,117.0317,117.0817,117.0017,117.0817,1232.0
2016-11-01 15:40:00,117.15,117.21,117.13,117.17,734.0,117.1117,117.1716,117.0917,117.1317,734.0
2016-11-01 15:45:00,117.22,117.43,117.22,117.36,1795.0,117.1816,117.3916,117.1816,117.3216,1795.0
2016-11-01 15:50:00,117.28,117.28,117.05,117.1,3757.0,117.2416,117.2416,117.0117,117.0617,3757.0
2016-11-01 15:55:00,117.19,117.2,116.84,116.87,13905.0,117.1516,117.1616,116.8018,116.8318,13905.0
2016-11-02 09:30:00,116.92,117.06,116.1,117.06,990.0,116.8817,117.0217,116.062,117.0217,990.0
2016-11-02 09:35:00,116.95,116.95,116.71,116.71,200.0,116.9117,116.9117,116.6718,116.6718,200.0
2016-11-02 09:40:00,116.96,116.96,116.96,116.96,200.0,116.9217,116.9217,116.9217,116.9217,200.0
2016-11-02 09:45:00,117.49,117.49,117.3,117.3,600.0,117.4516,117.4516,117.2616,117.2616,600.0
2016-11-02 09:50:00,117.19,117.34,117.06,117.06,2010.0,117.1516,117.3016,117.0217,117.0217,2010.0
2016-11-02 09:55:00,117.14,117.17,117.14,117.17,500.0,117.1017,117.1317,117.1017,117.1317,500.0
2016-11-02 10:00:00,117.24,117.31,117.24,117.31,500.0,117.2016,117.2716,117.2016,117.2716,500.0
2016-11-02 10:05:00,117.27,117.36,117.08,117.21,1929.0,117.2316,117.3216,117.0417,117.1716,1929.0
2016-11-02 10:10:00,117.13,117.25,117.13,117.25,1000.0,117.0917,117.2116,117.0917,117.2116,1000.0
2016-11-02 10:15:00,117.5,117.56,117.5,117.56,514.0,117.4615,117.5215,117.4615,117.5215,514.0
2016-11-02 10:20:00,117.39,117.47,117.39,117.47,300.0,117.3516,117.4316,117.3516,117.4316,300.0
2016-11-02 10:25:00,117.53,117.74,117.52,117.74,300.0,117.4915,117.7015,117.4815,117.7015,300.0
2016-11-02 10:30:00,117.39,117.47,117.35,117.35,1000.0,117.3516,117.4316,117.3116,117.3116,1000.0
2016-11-02 10:35:00,117.34,117.67,117.34,117.67,700.0,117.3016,117.6315,117.3016,117.6315,700.0
2016-11-02 10:40:00,117.44,117.61,117.44,117.61,1900.0,117.4016,117.5715,117.4016,117.5715,1900.0
2016-11-02 10:45:00,117.56,117.6,117.42,117.45,2550.0,117.5215,117.5615,117.3816,117.4116,2550.0
2016-11-02 10:50:00,117.57,117.7,117.56,117.7,200.0,117.5315,117.6615,117.5215,117.6615,200.0
2016-11-02 10:55:00,117.63,117.63,117.63,117.63,100.0,117.5915,117.5915,117.5915,117.5915,100.0
2016-11-02 11:00:00,117.59,117.78,117.59,117.76,1801.0,117.5515,117.7415,117.5515,117.7215,1801.0
2016-11-02 11:05:00,117.61,117.87,117.61,117.87,2300.0,117.5715,117.8314,117.5715,117.8314,2300.0
2016-11-02 11:10:00,117.84,117.91,117.84,117.91,900.0,117.8014,117.8714,117.8014,117.8714,900.0
2016-11-02 11:15:00,118.09,118.09,117.92,117.98,600.0,118.0514,118.0514,117.8814,117.9414,600.0
2016-11-02 11:20:00,117.91,117.97,117.84,117.91,900.0,117.8714,117.9314,117.8014,117.8714,900.0
2016-11-02 11:25:00,117.82,117.87,117.76,117.87,800.0,117.7814,117.8314,117.7215,117.8314,800.0
2016-11-02 11:30:00,117.9,117.9,117.72,117.81,700.0,117.8614,117.8614,117.6815,117.7714,700.0
2016-11-02 11:35:00,117.72,117.72,117.72,117.72,100.0,117.6815,117.6815,117.6815,117.6815,100.0
2016-11-02 11:40:00,117.61,117.65,117.49,117.59,1637.0,117.5715,117.6115,117.4516,117.5515,1637.0
2016-11-02 11:45:00,117.59,117.59,117.59,117.59,0.0,117.5515,117.5515,117.5515,117.5515,0.0
2016-11-02 11:50:00,117.45,117.48,117.33,117.48,600.0,117.4116,117.4416,117.2916,117.4416,600.0
2016-11-02 11:55:00,117.28,117.37,117.22,117.37,700.0,117.2416,117.3316,117.1816,117.3316,700.0
2016-11-02 12:00:00,117.33,117.33,117.24,117.24,1300.0,117.2916,117.2916,117.2016,117.2016,1300.0
2016-11-02 12:05:00,117.15,117.15,117.05,117.05,300.0,117.1117,117.1117,117.0117,117.0117,300.0
2016-11-02 12:10:00,117.19,117.47,117.17,117.45,2100.0,117.1516,117.4316,117.1317,117.4116,2100.0
2016-11-02 12:15:00,117.33,117.33,117.24,117.24,400.0,117.2916,117.2916,117.2016,117.2016,400.0
2016-11-02 12:20:00,117.21,117.21,116.99,117.1,600.0,117.1716,117.1716,116.9517,117.0617,600.0
2016-11-02 12:25:00,117.1,117.1,117.1,117.1,0.0,117.0617,117.0617,117.0617,117.0617,0.0
2016-11-02 12:30:00,116.81,116.82,116.81,116.82,200.0,116.7718,116.7818,116.7718,116.7818,200.0
2016-11-02 12:35:00,116.9,117.0,116.9,116.95,1400.0,116.8617,116.9617,116.8617,116.9117,1400.0
2016-11-02 12:40:00,117.01,117.07,117.01,117.07,200.0,116.9717,117.0317,116.9717,117.0317,200.0
2016-11-02 12:45:00,117.08,117.22,117.08,117.22,700.0,117.0417,117.1816,117.0417,117.1816,700.0
2016-11-02 12:50:00,117.26,117.32,117.01,117.01,2000.0,117.2216,117.2816,116.9717,116.9717,2000.0
2016-11-02 12:55:00,117.09,117.1,116.97,117.09,700.0,117.0517,117.0617,116.9317,117.0517,700.0
2016-11-02 13:00:00,117.02,117.17,116.76,116.76,1600.0,116.9817,117.1317,116.7218,116.7218,1600.0
2016-11-02 13:05:00,116.71,116.75,116.62,116.75,1500.0,116.6718,116.7118,116.5818,116.7118,1500.0
2016-11-02 13:10:00,116.66,116.66,116.62,116.62,500.0,116.6218,116.6218,116.5818,116.5818,500.0
2016-11-02 13:15:00,116.58,116.65,116.45,116.45,1200.0,116.5418,116.6118,116.4119,116.4119,1200.0
2016-11-02 13:20:00,116.45,116.58,116.45,116.58,900.0,116.4119,116.5418,116.4119,116.5418,900.0
2016-11-02 13:25:00,116.68,116.7,116.68,116.7,200.0,116.6418,116.6618,116.6418,116.6618,200.0
2016-11-02 13:30:00,116.7,116.7,116.7,116.7,0.0,116.6618,116.6618,116.6618,116.6618,0.0
2016-11-02 13:35:00,116.74,116.88,116.69,116.88,1000.0,116.7018,116.8417,116.6518,116.8417,1000.0
2016-11-02 13:40:00,116.9,117.03,116.9,117.0,3300.0,116.8617,116.9917,116.8617,116.9617,3300.0
2016-11-02 13:45:00,117.08,117.08,116.99,116.99,500.0,117.0417,117.0417,116.9517,116.9517,500.0
2016-11-02 13:50:00,116.95,117.04,116.9,117.04,2600.0,116.9117,117.0017,116.8617,117.0017,2600.0
2016-11-02 13:55:00,116.93,117.13,116.93,116.97,1949.0,116.8917,117.0917,116.8917,116.9317,1949.0
2016-11-02 14:00:00,117.07,117.29,117.07,117.19,600.0,117.0317,117.2516,117.0317,117.1516,600.0
2016-11-02 14:05:00,117.01,117.16,116.71,116.71,3450.0,116.9717,117.1217,116.6718,116.6718,3450.0
2016-11-02 14:10:00,116.87,117.01,116.83,116.87,500.0,116.8318,116.9717,116.7918,116.8318,500.0
2016-11-02 14:15:00,116.89,116.99,116.76,116.94,1000.0,116.8517,116.9517,116.7218,116.9017,1000.0
2016-11-02 14:20:00,117.17,117.26,117.0,117.17,1013.0,117.1317,117.2216,116.9617,117.1317,1013.0
2016-11-02 14:25:00,117.17,117.36,117.12,117.19,1600.0,117.1317,117.3216,117.0817,117.1516,1600.0
2016-11-02 14:30:00,117.21,117.21,117.01,117.01,300.0,117.1716,117.1716,116.9717,116.9717,300.0
2016-11-02 14:35:00,117.08,117.22,117.06,117.18,500.0,117.0417,117.1816,117.0217,117.1417,500.0
2016-11-02 14:40:00,117.23,117.32,117.2,117.32,800.0,117.1916,117.2816,117.1616,117.2816,800.0
2016-11-02 14:45:00,117.2,117.2,117.11,117.11,300.0,117.1616,117.1616,117.0717,117.0717,300.0
2016-11-02 14:50:00,117.08,117.08,117.08,117.08,100.0,117.0417,117.0417,117.0417,117.0417,100.0
2016-11-02 14:55:00,117.15,117.18,117.07,117.07,700.0,117.1117,117.1417,117.0317,117.0317,700.0
2016-11-02 15:00:00,117.04,117.17,117.04,117.09,2805.0,117.0017,117.1317,117.0017,117.0517,2805.0
2016-11-02 15:05:00,117.08,117.13,116.13,116.13,6510.0,117.0417,117.0917,116.092,116.092,6510.0
2016-11-02 15:10:00,116.21,116.48,116.04,116.48,3557.0,116.172,116.4419,116.002,116.4419,3557.0
2016-11-02 15:15:00,116.65,116.65,116.65,116.65,100.0,116.6118,116.6118,116.6118,116.6118,100.0
2016-11-02 15:20:00,116.6,116.6,116.6,116.6,200.0,116.5618,116.5618,116.5618,116.5618,200.0
2016-11-02 15:25:00,116.66,116.84,116.63,116.78,3128.0,116.6218,116.8018,116.5918,116.7418,3128.0
2016-11-02 15:30:00,116.66,116.68,116.52,116.52,3300.0,116.6218,116.6418,116.4819,116.4819,3300.0
2016-11-02 15:35:00,116.5,116.5,116.27,116.27,2575.0,116.4619,116.4619,116.2319,116.2319,2575.0
2016-11-02 15:40:00,116.29,116.3,116.19,116.19,4500.0,116.2519,116.2619,116.152,116.152,4500.0
2016-11-02 15:45:00,116.2,116.25,115.97,116.05,11275.0,116.162,116.212,115.932,116.012,11275.0
2016-11-02 15:50:00,116.05,116.05,115.75,115.75,8473.0,116.012,116.012,115.7121,115.7121,8473.0
2016-11-02 15:55:00,115.72,115.81,115.66,115.72,15556.0,115.6821,115.7721,115.6221,115.6821,15556.0
2016-11-03 09:30:00,116.14,116.14,116.14,116.14,1200.0,116.102,116.102,116.102,116.102,1200.0
2016-11-03 09:35:00,115.81,115.81,115.81,115.81,100.0,115.7721,115.7721,115.7721,115.7721,100.0
2016-11-03 09:40:00,116.22,116.27,115.85,115.85,1268.0,116.182,116.2319,115.8121,115.8121,1268.0
2016-11-03 09:45:00,115.77,115.77,115.77,115.77,100.0,115.7321,115.7321,115.7321,115.7321,100.0
2016-11-03 09:50:00,116.15,116.15,115.78,115.94,400.0,116.112,116.112,115.7421,115.9021,400.0
2016-11-03 09:55:00,116.08,116.08,115.8,115.84,700.0,116.042,116.042,115.7621,115.8021,700.0
2016-11-03 10:00:00,115.94,115.94,115.89,115.91,700.0,115.9021,115.9021,115.8521,115.8721,700.0
2016-11-03 10:05:00,116.18,116.31,116.04,116.2,3200.0,116.142,116.2719,116.002,116.162,3200.0
2016-11-03 10:10:00,116.21,116.21,116.21,116.21,100.0,116.172,116.172,116.172,116.172,100.0
2016-11-03 10:15:00,116.23,116.38,116.14,116.38,700.0,116.192,116.3419,116.102,116.3419,700.0
2016-11-03 10:20:00,116.19,116.41,116.19,116.2,2000.0,116.152,116.3719,116.152,116.162,2000.0
2016-11-03 10:25:00,116.14,116.15,116.14,116.15,400.0,116.102,116.112,116.102,116.112,400.0
2016-11-03 10:30:00,116.3,116.35,116.15,116.16,1000.0,116.2619,116.3119,116.112,116.122,1000.0
2016-11-03 10:35:00,116.35,116.35,116.13,116.14,4047.0,116.3119,116.3119,116.092,116.102,4047.0
2016-11-03 10:40:00,116.13,116.13,115.84,115.84,6087.0,116.092,116.092,115.8021,115.8021,6087.0
2016-11-03 10:45:00,115.89,115.93,115.76,115.76,500.0,115.8521,115.8921,115.7221,115.7221,500.0
2016-11-03 10:50:00,115.75,115.75,115.65,115.66,400.0,115.7121,115.7121,115.6122,115.6221,400.0
2016-11-03 10:55:00,115.62,115.62,115.45,115.45,400.0,115.5822,115.5822,115.4122,115.4122,400.0
2016-11-03 11:00:00,115.45,115.61,115.45,115.49,400.0,115.4122,115.5722,115.4122,115.4522,400.0
2016-11-03 11:05:00,115.63,116.0,115.63,116.0,700.0,115.5922,115.962,115.5922,115.962,700.0
2016-11-03 11:10:00,115.92,115.93,115.9,115.92,823.0,115.8821,115.8921,115.8621,115.8821,823.0
2016-11-03 11:15:00,115.98,115.98,115.97,115.98,100.0,115.942,115.942,115.932,115.942,100.0
2016-11-03 11:20:00,115.98,115.98,115.98,115.98,0.0,115.942,115.942,115.942,115.942,0.0
2016-11-03 11:25:00,116.0,116.01,116.0,116.01,500.0,115.962,115.972,115.962,115.972,500.0
2016-11-03 11:30:00,116.0,116.0,115.97,115.97,200.0,115.962,115.962,115.932,115.932,200.0
2016-11-03 11:35:00,116.07,116.07,115.97,116.02,900.0,116.032,116.032,115.932,115.982,900.0
2016-11-03 11:40:00,116.0,116.0,115.94,115.97,600.0,115.962,115.962,115.9021,115.932,600.0
2016-11-03 11:45:00,115.93,116.09,115.88,116.09,2000.0,115.8921,116.052,115.8421,116.052,2000.0
2016-11-03 11:50:00,116.09,116.09,115.92,116.02,1700.0,116.052,116.052,115.8821,115.982,1700.0
2016-11-03 11:55:00,116.07,116.07,115.96,115.96,500.0,116.032,116.032,115.9221,115.9221,500.0
2016-11-03 12:00:00,115.96,115.96,115.96,115.96,100.0,115.9221,115.9221,115.9221,115.9221,100.0
2016-11-03 12:05:00,115.97,115.97,115.86,115.87,400.0,115.932,115.932,115.8221,115.8321,400.0
2016-11-03 12:10:00,115.79,115.83,115.68,115.68,600.0,115.7521,115.7921,115.6421,115.6421,600.0
2016-11-03 12:15:00,115.64,115.64,115.64,115.64,100.0,115.6022,115.6022,115.6022,115.6022,100.0
2016-11-03 12:20:00,115.6,115.6,115.57,115.57,200.0,115.5622,115.5622,115.5322,115.5322,200.0
2016-11-03 12:25:00,115.7,115.71,115.6,115.6,600.0,115.6621,115.6721,115.5622,115.5622,600.0
2016-11-03 12:30:00,115.6,115.6,115.6,115.6,0.0,115.5622,115.5622,115.5622,115.5622,0.0
2016-11-03 12:35:00,115.6,115.61,115.49,115.55,1300.0,115.5622,115.5722,115.4522,115.5122,1300.0
2016-11-03 12:40:00,115.54,115.61,115.36,115.45,3100.0,115.5022,115.5722,115.3222,115.4122,3100.0
2016-11-03 12:45:00,115.38,115.45,115.37,115.45,1100.0,115.3422,115.4122,115.3322,115.4122,1100.0
2016-11-03 12:50:00,115.54,115.57,115.48,115.57,400.0,115.5022,115.5322,115.4422,115.5322,400.0
2016-11-03 12:55:00,115.66,115.67,115.66,115.66,105.0,115.6221,115.6321,115.6221,115.6221,105.0
2016-11-03 13:00:00,115.57,115.57,115.47,115.47,700.0,115.5322,115.5322,115.4322,115.4322,700.0
2016-11-03 13:05:00,115.54,115.58,115.41,115.46,1300.0,115.5022,115.5422,115.3722,115.4222,1300.0
2016-11-03 13:10:00,115.5,115.51,115.39,115.39,300.0,115.4622,115.4722,115.3522,115.3522,300.0
2016-11-03 13:15:00,115.34,115.46,115.33,115.39,522.0,115.3023,115.4222,115.2923,115.3522,522.0
2016-11-03 13:20:00,115.4,115.48,115.31,115.39,1400.0,115.3622,115.4422,115.2723,115.3522,1400.0
2016-11-03 13:25:00,115.49,115.49,115.38,115.41,800.0,115.4522,115.4522,115.3422,115.3722,800.0
2016-11-03 13:30:00,115.54,115.54,115.54,115.54,100.0,115.5022,115.5022,115.5022,115.5022,100.0
2016-11-03 13:35:00,115.54,115.54,115.44,115.44,1000.0,115.5022,115.5022,115.4022,115.4022,1000.0
2016-11-03 13:40:00,115.42,115.42,115.38,115.38,200.0,115.3822,115.3822,115.3422,115.3422,200.0
2016-11-03 13:45:00,115.43,115.49,115.43,115.45,1500.0,115.3922,115.4522,115.3922,115.4122,1500.0
2016-11-03 13:50:00,115.56,115.6,115.44,115.49,1500.0,115.5222,115.5622,115.4022,115.4522,1500.0
2016-11-03 13:55:00,115.49,115.57,115.38,115.53,10433.0,115.4522,115.5322,115.3422,115.4922,10433.0
2016-11-03 14:00:00,115.52,115.71,115.52,115.57,4500.0,115.4822,115.6721,115.4822,115.5322,4500.0
2016-11-03 14:05:00,115.63,115.79,115.57,115.66,4500.0,115.5922,115.7521,115.5322,115.6221,4500.0
2016-11-03 14:10:00,115.67,115.67,115.67,115.67,100.0,115.6321,115.6321,115.6321,115.6321,100.0
2016-11-03 14:15:00,115.71,115.82,115.61,115.61,700.0,115.6721,115.7821,115.5722,115.5722,700.0
2016-11-03 14:20:00,115.6,115.81,115.6,115.81,900.0,115.5622,115.7721,115.5622,115.7721,900.0
2016-11-03 14:25:00,115.7,115.86,115.68,115.72,1605.0,115.6621,115.8221,115.6421,115.6821,1605.0
2016-11-03 14:30:00,115.75,115.82,115.75,115.82,1100.0,115.7121,115.7821,115.7121,115.7821,1100.0
2016-11-03 14:35:00,115.77,115.77,115.73,115.74,1021.0,115.7321,115.7321,115.6921,115.7021,1021.0
2016-11-03 14:40:00,115.75,115.83,115.75,115.76,1000.0,115.7121,115.7921,115.7121,115.7221,1000.0
2016-11-03 14:45:00,115.72,115.79,115.71,115.79,600.0,115.6821,115.7521,115.6721,115.7521,600.0
2016-11-03 14:50:00,115.77,115.89,115.74,115.81,1400.0,115.7321,115.8521,115.7021,115.7721,1400.0
2016-11-03 14:55:00,115.76,115.87,115.76,115.83,500.0,115.7221,115.8321,115.7221,115.7921,500.0
2016-11-03 15:00:00,115.78,115.86,115.71,115.71,6995.0,115.7421,115.8221,115.6721,115.6721,6995.0
2016-11-03 15:05:00,115.68,115.69,115.54,115.56,2207.0,115.6421,115.6521,115.5022,115.5222,2207.0
2016-11-03 15:10:00,115.51,115.59,115.51,115.55,2600.0,115.4722,115.5522,115.4722,115.5122,2600.0
2016-11-03 15:15:00,115.55,115.55,115.45,115.45,1400.0,115.5122,115.5122,115.4122,115.4122,1400.0
2016-11-03 15:20:00,115.44,115.44,115.4,115.4,700.0,115.4022,115.4022,115.3622,115.3622,700.0
2016-11-03 15:25:00,115.39,115.4,115.31,115.38,3585.0,115.3522,115.3622,115.2723,115.3422,3585.0
2016-11-03 15:30:00,115.35,115.35,115.21,115.26,1750.0,115.3123,115.3123,115.1723,115.2223,1750.0
2016-11-03 15:35:00,115.27,115.27,115.18,115.18,1765.0,115.2323,115.2323,115.1423,115.1423,1765.0
2016-11-03 15:40:00,115.24,115.24,115.04,115.04,2300.0,115.2023,115.2023,115.0024,115.0024,2300.0
2016-11-03 15:45:00,115.05,115.1,114.78,115.02,5760.0,115.0123,115.0623,114.7424,114.9824,5760.0
2016-11-03 15:50:00,115.07,115.1,114.89,114.89,5057.0,115.0323,115.0623,114.8524,114.8524,5057.0
2016-11-03 15:55:00,114.94,115.14,114.94,115.07,11547.0,114.9024,115.1023,114.9024,115.0323,11547.0
2016-11-04 09:30:00,115.04,115.04,114.42,114.42,1846.0,115.0024,115.0024,114.3826,114.3826,1846.0
2016-11-04 09:35:00,115.24,115.29,115.06,115.06,900.0,115.2023,115.2523,115.0223,115.0223,900.0
2016-11-04 09:40:00,115.06,115.06,115.06,115.06,0.0,115.0223,115.0223,115.0223,115.0223,0.0
2016-11-04 09:45:00,115.71,115.71,115.09,115.67,1350.0,115.6721,115.6721,115.0523,115.6321,1350.0
2016-11-04 09:50:00,115.21,115.25,114.67,115.0,2854.0,115.1723,115.2123,114.6325,114.9624,2854.0
2016-11-04 09:55:00,114.66,114.66,114.51,114.51,1400.0,114.6225,114.6225,114.4725,114.4725,1400.0
2016-11-04 10:00:00,114.5,114.57,114.5,114.57,1617.0,114.4625,114.5325,114.4625,114.5325,1617.0
2016-11-04 10:05:00,114.48,114.74,114.34,114.59,2500.0,114.4425,114.7025,114.3026,114.5525,2500.0
2016-11-04 10:10:00,114.47,114.61,114.33,114.33,615.0,114.4325,114.5725,114.2926,114.2926,615.0
2016-11-04 10:15:00,114.23,114.52,114.23,114.39,3301.0,114.1926,114.4825,114.1926,114.3526,3301.0
2016-11-04 10:20:00,114.38,114.41,114.27,114.41,832.0,114.3426,114.3726,114.2326,114.3726,832.0
2016-11-04 10:25:00,114.41,114.41,114.23,114.31,500.0,114.3726,114.3726,114.1926,114.2726,500.0
2016-11-04 10:30:00,114.27,114.53,114.2,114.53,12965.0,114.2326,114.4925,114.1626,114.4925,12965.0
2016-11-04 10:35:00,114.46,114.48,114.18,114.35,3900.0,114.4225,114.4425,114.1426,114.3126,3900.0
2016-11-04 10:40:00,114.38,114.43,114.38,114.43,200.0,114.3426,114.3926,114.3426,114.3926,200.0
2016-11-04 10:45:00,114.39,114.39,114.24,114.24,2500.0,114.3526,114.3526,114.2026,114.2026,2500.0
2016-11-04 10:50:00,114.32,114.46,114.31,114.46,1000.0,114.2826,114.4225,114.2726,114.4225,1000.0
2016-11-04 10:55:00,114.5,114.58,114.3,114.49,3500.0,114.4625,114.5425,114.2626,114.4525,3500.0
2016-11-04 11:00:00,114.45,115.04,114.43,115.04,4705.0,114.4125,115.0024,114.3926,115.0024,4705.0
2016-11-04 11:05:00,114.97,115.08,114.85,115.0,2714.0,114.9324,115.0423,114.8124,114.9624,2714.0
2016-11-04 11:10:00,114.89,115.28,114.74,115.11,4895.0,114.8524,115.2423,114.7025,115.0723,4895.0
2016-11-04 11:15:00,115.23,115.56,115.17,115.4,1100.0,115.1923,115.5222,115.1323,115.3622,1100.0
2016-11-04 11:20:00,115.69,115.7,115.55,115.63,600.0,115.6521,115.6621,115.5122,115.5922,600.0
2016-11-04 11:25:00,115.59,115.59,115.56,115.59,400.0,115.5522,115.5522,115.5222,115.5522,400.0
2016-11-04 11:30:00,115.63,115.66,115.38,115.38,2100.0,115.5922,115.6221,115.3422,115.3422,2100.0
2016-11-04 11:35:00,115.32,115.32,115.31,115.31,300.0,115.2823,115.2823,115.2723,115.2723,300.0
2016-11-04 11:40:00,115.19,115.25,115.1,115.13,2000.0,115.1523,115.2123,115.0623,115.0923,2000.0
2016-11-04 11:45:00,115.11,115.11,114.89,114.89,200.0,115.0723,115.0723,114.8524,114.8524,200.0
2016-11-04 11:50:00,114.98,114.99,114.98,114.98,100.0,114.9424,114.9524,114.9424,114.9424,100.0
2016-11-04 11:55:00,114.96,115.04,114.83,114.96,2100.0,114.9224,115.0024,114.7924,114.9224,2100.0
2016-11-04 12:00:00,115.07,115.07,114.87,114.91,2466.0,115.0323,115.0323,114.8324,114.8724,2466.0
2016-11-04 12:05:00,114.91,114.92,114.82,114.82,1200.0,114.8724,114.8824,114.7824,114.7824,1200.0
2016-11-04 12:10:00,114.94,115.3,114.94,115.3,3274.0,114.9024,115.2623,114.9024,115.2623,3274.0
2016-11-04 12:15:00,115.36,115.44,115.08,115.23,3835.0,115.3222,115.4022,115.0423,115.1923,3835.0
2016-11-04 12:20:00,115.24,115.24,115.01,115.1,1000.0,115.2023,115.2023,114.9724,115.0623,1000.0
2016-11-04 12:25:00,115.1,115.1,115.1,115.1,0.0,115.0623,115.0623,115.0623,115.0623,0.0
2016-11-04 12:30:00,115.18,115.18,114.99,114.99,1600.0,115.1423,115.1423,114.9524,114.9524,1600.0
2016-11-04 12:35:00,115.11,115.11,114.98,115.01,700.0,115.0723,115.0723,114.9424,114.9724,700.0
2016-11-04 12:40:00,115.03,115.2,115.02,115.17,2400.0,114.9924,115.1623,114.9824,115.1323,2400.0
2016-11-04 12:45:00,115.14,115.2,115.07,115.15,3200.0,115.1023,115.1623,115.0323,115.1123,3200.0
2016-11-04 12:50:00,115.19,115.2,115.14,115.14,700.0,115.1523,115.1623,115.1023,115.1023,700.0
2016-11-04 12:55:00,115.05,115.12,114.96,114.96,3000.0,115.0123,115.0823,114.9224,114.9224,3000.0
2016-11-04 13:00:00,115.0,115.03,114.97,114.98,1495.0,114.9624,114.9924,114.9324,114.9424,1495.0
2016-11-04 13:05:00,115.02,115.04,114.93,114.94,2800.0,114.9824,115.0024,114.8924,114.9024,2800.0
2016-11-04 13:10:00,114.99,115.0,114.75,114.75,4802.0,114.9524,114.9624,114.7124,114.7124,4802.0
2016-11-04 13:15:00,114.89,114.9,114.78,114.85,3300.0,114.8524,114.8624,114.7424,114.8124,3300.0
2016-11-04 13:20:00,114.8,114.86,114.75,114.86,1290.0,114.7624,114.8224,114.7124,114.8224,1290.0
2016-11-04 13:25:00,114.82,114.92,114.79,114.85,1100.0,114.7824,114.8824,114.7524,114.8124,1100.0
2016-11-04 13:30:00,114.86,114.9,114.8,114.85,980.0,114.8224,114.8624,114.7624,114.8124,980.0
2016-11-04 13:35:00,114.91,114.91,114.75,114.76,2100.0,114.8724,114.8724,114.7124,114.7224,2100.0
2016-11-04 13:40:00,114.8,114.83,114.75,114.78,1500.0,114.7624,114.7924,114.7124,114.7424,1500.0
2016-11-04 13:45:00,114.78,114.9,114.78,114.84,2800.0,114.7424,114.8624,114.7424,114.8024,2800.0
2016-11-04 13:50:00,114.8,114.88,114.78,114.8,1000.0,114.7624,114.8424,114.7424,114.7624,1000.0
2016-11-04 13:55:00,114.79,114.84,114.77,114.77,2200.0,114.7524,114.8024,114.7324,114.7324,2200.0
2016-11-04 14:00:00,114.73,114.73,114.64,114.65,1180.0,114.6925,114.6925,114.6025,114.6125,1180.0
2016-11-04 14:05:00,114.62,114.73,114.54,114.54,2600.0,114.5825,114.6925,114.5025,114.5025,2600.0
2016-11-04 14:10:00,114.51,114.63,114.5,114.52,3082.0,114.4725,114.5925,114.4625,114.4825,3082.0
2016-11-04 14:15:00,114.57,114.64,114.48,114.5,3600.0,114.5325,114.6025,114.4425,114.4625,3600.0
2016-11-04 14:20:00,114.49,114.54,114.36,114.36,2880.0,114.4525,114.5025,114.3226,114.3226,2880.0
2016-11-04 14:25:00,114.36,114.43,114.36,114.37,350.0,114.3226,114.3926,114.3226,114.3326,350.0
2016-11-04 14:30:00,114.37,114.43,114.33,114.37,1000.0,114.3326,114.3926,114.2926,114.3326,1000.0
2016-11-04 14:35:00,114.3,114.37,114.21,114.32,45285.0,114.2626,114.3326,114.1726,114.2826,45285.0
2016-11-04 14:40:00,114.32,114.44,114.32,114.41,7350.0,114.2826,114.4025,114.2826,114.3726,7350.0
2016-11-04 14:45:00,114.49,114.49,114.42,114.42,1900.0,114.4525,114.4525,114.3826,114.3826,1900.0
2016-11-04 14:50:00,114.46,114.5,114.28,114.3,7265.0,114.4225,114.4625,114.2426,114.2626,7265.0
2016-11-04 14:55:00,114.32,114.33,114.13,114.24,4800.0,114.2826,114.2926,114.0926,114.2026,4800.0
2016-11-04 15:00:00,114.15,114.24,114.12,114.18,1300.0,114.1126,114.2026,114.0827,114.1426,1300.0
2016-11-04 15:05:00,114.1,114.17,113.97,114.0,2654.0,114.0627,114.1326,113.9327,113.9627,2654.0
2016-11-04 15:10:00,113.99,114.11,113.99,114.08,1500.0,113.9527,114.0727,113.9527,114.0427,1500.0
2016-11-04 15:15:00,114.15,114.29,114.15,114.22,3700.0,114.1126,114.2526,114.1126,114.1826,3700.0
2016-11-04 15:20:00,114.25,114.27,114.24,114.26,550.0,114.2126,114.2326,114.2026,114.2226,550.0
2016-11-04 15:25:00,114.25,114.32,114.18,114.18,2038.0,114.2126,114.2826,114.1426,114.1426,2038.0
2016-11-04 15:30:00,114.2,114.2,114.08,114.08,2100.0,114.1626,114.1626,114.0427,114.0427,2100.0
2016-11-04 15:35:00,114.01,114.03,113.91,114.01,2100.0,113.9727,113.9927,113.8727,113.9727,2100.0
2016-11-04 15:40:00,114.02,114.14,114.0,114.14,2252.0,113.9827,114.1026,113.9627,114.1026,2252.0
2016-11-04 15:45:00,114.06,114.16,113.91,114.06,2920.0,114.0227,114.1226,113.8727,114.0227,2920.0
2016-11-04 15:50:00,114.01,114.01,113.81,113.83,5235.0,113.9727,113.9727,113.7728,113.7927,5235.0
2016-11-04 15:55:00,113.87,113.92,113.58,113.59,13539.0,113.8327,113.8827,113.5428,113.5528,13539.0
2016-11-07 09:30:00,115.12,115.61,114.8,115.61,3466.0,115.0823,115.5722,114.7624,115.5722,3466.0
2016-11-07 09:35:00,115.19,117.12,114.83,117.12,5800.0,115.1523,117.0817,114.7924,117.0817,5800.0
2016-11-07 09:40:00,117.11,117.27,116.33,116.41,5500.0,117.0717,117.2316,116.2919,116.3719,5500.0
2016-11-07 09:45:00,116.41,116.42,115.9,116.03,3000.0,116.3719,116.3819,115.8621,115.992,3000.0
2016-11-07 09:50:00,116.15,116.55,115.93,116.55,2300.0,116.112,116.5119,115.8921,116.5119,2300.0
2016-11-07 09:55:00,116.48,116.56,116.14,116.56,1799.0,116.4419,116.5219,116.102,116.5219,1799.0
2016-11-07 10:00:00,116.37,116.7,116.17,116.17,2518.0,116.3319,116.6618,116.132,116.132,2518.0
2016-11-07 10:05:00,116.15,116.64,116.15,116.64,1100.0,116.112,116.6018,116.112,116.6018,1100.0
2016-11-07 10:10:00,116.59,116.69,116.28,116.31,1700.0,116.5518,116.6518,116.2419,116.2719,1700.0
2016-11-07 10:15:00,116.47,116.47,116.35,116.45,600.0,116.4319,116.4319,116.3119,116.4119,600.0
2016-11-07 10:20:00,116.44,116.53,116.29,116.53,1308.0,116.4019,116.4919,116.2519,116.4919,1308.0
2016-11-07 10:25:00,116.4,116.44,116.29,116.38,1800.0,116.3619,116.4019,116.2519,116.3419,1800.0
2016-11-07 10:30:00,116.3,116.69,116.04,116.38,4300.0,116.2619,116.6518,116.002,116.3419,4300.0
2016-11-07 10:35:00,116.55,116.6,116.06,116.13,1660.0,116.5119,116.5618,116.022,116.092,1660.0
2016-11-07 10:40:00,116.1,116.31,116.1,116.31,761.0,116.062,116.2719,116.062,116.2719,761.0
2016-11-07 10:45:00,116.41,116.54,116.3,116.54,4854.0,116.3719,116.5019,116.2619,116.5019,4854.0
2016-11-07 10:50:00,116.44,116.44,116.4,116.4,300.0,116.4019,116.4019,116.3619,116.3619,300.0
2016-11-07 10:55:00,116.35,116.36,116.04,116.2,15900.0,116.3119,116.3219,116.002,116.162,15900.0
2016-11-07 11:00:00,116.19,116.2,115.84,116.0,5042.0,116.152,116.162,115.8021,115.962,5042.0
2016-11-07 11:05:00,116.08,116.18,115.96,116.04,5001.0,116.042,116.142,115.9221,116.002,5001.0
2016-11-07 11:10:00,116.03,116.08,115.9,115.98,5217.0,115.992,116.042,115.8621,115.942,5217.0
2016-11-07 11:15:00,116.07,116.12,115.95,116.12,3836.0,116.032,116.082,115.9121,116.082,3836.0
2016-11-07 11:20:00,116.05,116.47,116.0,116.19,10800.0,116.012,116.4319,115.962,116.152,10800.0
2016-11-07 11:25:00,116.24,116.24,115.86,115.91,8401.0,116.202,116.202,115.8221,115.8721,8401.0
2016-11-07 11:30:00,116.28,116.28,115.83,116.06,11463.0,116.2419,116.2419,115.7921,116.022,11463.0
2016-11-07 11:35:00,116.02,116.1,115.95,116.06,8600.0,115.982,116.062,115.9121,116.022,8600.0
2016-11-07 11:40:00,116.02,116.41,115.99,116.41,11100.0,115.982,116.3719,115.952,116.3719,11100.0
2016-11-07 11:45:00,116.54,117.1,116.45,117.1,1400.0,116.5019,117.0617,116.4119,117.0617,1400.0
2016-11-07 11:50:00,117.01,117.17,116.97,117.17,600.0,116.9717,117.1317,116.9317,117.1317,600.0
2016-11-07 11:55:00,117.17,117.29,116.92,117.0,5497.0,117.1317,117.2516,116.8817,116.9617,5497.0
2016-11-07 12:00:00,117.05,117.63,117.05,117.62,1850.0,117.0117,117.5915,117.0117,117.5815,1850.0
2016-11-07 12:05:00,117.62,117.82,117.61,117.62,3480.0,117.5815,117.7814,117.5715,117.5815,3480.0
2016-11-07 12:10:00,117.65,117.7,117.48,117.7,3133.0,117.6115,117.6615,117.4416,117.6615,3133.0
2016-11-07 12:15:00,117.7,117.77,117.69,117.71,1100.0,117.6615,117.7315,117.6515,117.6715,1100.0
2016-11-07 12:20:00,117.68,117.68,117.6,117.68,700.0,117.6415,117.6415,117.5615,117.6415,700.0
2016-11-07 12:25:00,117.76,117.8,117.66,117.8,300.0,117.7215,117.7614,117.6215,117.7614,300.0
2016-11-07 12:30:00,117.76,117.76,117.66,117.7,700.0,117.7215,117.7215,117.6215,117.6615,700.0
2016-11-07 12:35:00,117.67,117.72,117.6,117.66,1400.0,117.6315,117.6815,117.5615,117.6215,1400.0
2016-11-07 12:40:00,117.63,117.69,117.57,117.65,1000.0,117.5915,117.6515,117.5315,117.6115,1000.0
2016-11-07 12:45:00,117.71,117.71,117.58,117.64,800.0,117.6715,117.6715,117.5415,117.6015,800.0
2016-11-07 12:50:00,117.77,117.77,117.77,117.77,100.0,117.7315,117.7315,117.7315,117.7315,100.0
2016-11-07 12:55:00,117.76,118.3,117.76,118.19,7369.0,117.7215,118.2613,117.7215,118.1513,7369.0
2016-11-07 13:00:00,118.15,118.47,118.05,118.1,6905.0,118.1113,118.4312,118.0114,118.0614,6905.0
2016-11-07 13:05:00,118.21,118.42,118.2,118.3,3450.0,118.1713,118.3812,118.1613,118.2613,3450.0
2016-11-07 13:10:00,118.29,118.41,118.12,118.2,7231.0,118.2513,118.3712,118.0813,118.1613,7231.0
2016-11-07 13:15:00,118.13,118.18,118.09,118.1,1100.0,118.0913,118.1413,118.0514,118.0614,1100.0
2016-11-07 13:20:00,118.15,118.15,117.98,118.02,1500.0,118.1113,118.1113,117.9414,117.9814,1500.0
2016-11-07 13:25:00,118.01,118.08,118.0,118.0,618.0,117.9714,118.0414,117.9614,117.9614,618.0
2016-11-07 13:30:00,118.05,118.05,118.0,118.0,500.0,118.0114,118.0114,117.9614,117.9614,500.0
2016-11-07 13:35:00,118.06,118.12,118.0,118.11,1400.0,118.0214,118.0813,117.9614,118.0713,1400.0
2016-11-07 13:40:00,118.03,118.03,117.88,117.95,1900.0,117.9914,117.9914,117.8414,117.9114,1900.0
2016-11-07 13:45:00,117.86,117.86,117.62,117.62,1100.0,117.8214,117.8214,117.5815,117.5815,1100.0
2016-11-07 13:50:00,117.55,117.55,117.34,117.38,1755.0,117.5115,117.5115,117.3016,117.3416,1755.0
2016-11-07 13:55:00,117.47,117.48,117.4,117.48,460.0,117.4316,117.4416,117.3616,117.4416,460.0
2016-11-07 14:00:00,117.37,117.42,117.29,117.33,2400.0,117.3316,117.3816,117.2516,117.2916,2400.0
2016-11-07 14:05:00,117.27,117.27,117.14,117.21,1100.0,117.2316,117.2316,117.1017,117.1716,1100.0
2016-11-07 14:10:00,117.22,117.22,117.11,117.11,1500.0,117.1816,117.1816,117.0717,117.0717,1500.0
2016-11-07 14:15:00,117.08,117.18,117.08,117.18,1900.0,117.0417,117.1417,117.0417,117.1417,1900.0
2016-11-07 14:20:00,117.13,117.14,116.89,116.94,939.0,117.0917,117.1017,116.8517,116.9017,939.0
2016-11-07 14:25:00,116.97,116.97,116.71,116.71,1159.0,116.9317,116.9317,116.6718,116.6718,1159.0
2016-11-07 14:30:00,116.49,116.67,116.45,116.63,2400.0,116.4519,116.6318,116.4119,116.5918,2400.0
2016-11-07 14:35:00,116.61,116.71,116.6,116.71,500.0,116.5718,116.6718,116.5618,116.6718,500.0
2016-11-07 14:40:00,116.63,116.66,116.52,116.53,1700.0,116.5918,116.6218,116.4819,116.4919,1700.0
2016-11-07 14:45:00,116.52,116.52,116.52,116.52,100.0,116.4819,116.4819,116.4819,116.4819,100.0
2016-11-07 14:50:00,116.57,116.62,116.52,116.6,2566.0,116.5319,116.5818,116.4819,116.5618,2566.0
2016-11-07 14:55:00,116.62,116.81,116.62,116.81,2250.0,116.5818,116.7718,116.5818,116.7718,2250.0
2016-11-07 15:00:00,116.86,116.86,116.66,116.7,2700.0,116.8218,116.8218,116.6218,116.6618,2700.0
2016-11-07 15:05:00,116.66,116.73,116.66,116.69,1000.0,116.6218,116.6918,116.6218,116.6518,1000.0
2016-11-07 15:10:00,116.68,116.73,116.67,116.67,743.0,116.6418,116.6918,116.6318,116.6318,743.0
2016-11-07 15:15:00,116.68,116.7,116.57,116.61,4625.0,116.6418,116.6618,116.5319,116.5718,4625.0
2016-11-07 15:20:00,116.7,116.7,116.67,116.67,2800.0,116.6618,116.6618,116.6318,116.6318,2800.0
2016-11-07 15:25:00,116.75,116.75,116.59,116.59,4086.0,116.7118,116.7118,116.5518,116.5518,4086.0
2016-11-07 15:30:00,116.61,116.61,116.47,116.47,7127.0,116.5718,116.5718,116.4319,116.4319,7127.0
2016-11-07 15:35:00,116.48,116.79,116.48,116.73,4102.0,116.4419,116.7518,116.4419,116.6918,4102.0
2016-11-07 15:40:00,116.74,117.15,116.73,117.1,3959.0,116.7018,117.1117,116.6918,117.0617,3959.0
2016-11-07 15:45:00,117.15,117.49,117.02,117.44,8320.0,117.1117,117.4516,116.9817,117.4016,8320.0
2016-11-07 15:50:00,117.49,117.78,117.19,117.29,12719.0,117.4516,117.7415,117.1516,117.2516,12719.0
2016-11-07 15:55:00,117.36,117.63,117.26,117.53,27813.0,117.3216,117.5915,117.2216,117.4915,27813.0
2016-11-08 09:30:00,118.31,119.44,115.2,115.88,38262.0,118.2713,119.4009,115.1623,115.8421,38262.0
2016-11-08 09:35:00,115.79,115.79,113.5,113.55,26464.0,115.7521,115.7521,113.4629,113.5128,26464.0
2016-11-08 09:40:00,113.62,113.63,113.05,113.28,27470.0,113.5828,113.5928,113.013,113.2429,27470.0
2016-11-08 09:45:00,113.28,113.62,111.85,112.34,21883.0,113.2429,113.5828,111.8134,112.3032,21883.0
2016-11-08 09:50:00,112.39,113.48,112.37,112.83,16992.0,112.3532,113.4429,112.3332,112.7931,16992.0
2016-11-08 09:55:00,112.64,114.39,112.0,113.28,31109.0,112.6031,114.3526,111.9633,113.2429,31109.0
2016-11-08 10:00:00,113.33,113.67,111.7,111.7,29674.0,113.2929,113.6328,111.6634,111.6634,29674.0
2016-11-08 10:05:00,111.76,112.23,111.46,112.23,16937.0,111.7234,112.1933,111.4235,112.1933,16937.0
2016-11-08 10:10:00,112.49,112.51,111.67,111.67,10490.0,112.4532,112.4732,111.6335,111.6335,10490.0
2016-11-08 10:15:00,111.79,112.04,111.68,111.92,16412.0,111.7534,112.0033,111.6435,111.8834,16412.0
2016-11-08 10:20:00,111.96,112.19,111.84,112.19,19100.0,111.9234,112.1533,111.8034,112.1533,19100.0
2016-11-08 10:25:00,112.45,112.71,112.45,112.56,5350.0,112.4132,112.6731,112.4132,112.5232,5350.0
2016-11-08 10:30:00,112.41,112.46,111.83,112.02,7711.0,112.3732,112.4232,111.7934,111.9833,7711.0
2016-11-08 10:35:00,112.06,112.13,111.96,111.96,1170.0,112.0233,112.0933,111.9234,111.9234,1170.0
2016-11-08 10:40:00,111.98,112.06,111.85,111.99,16274.0,111.9434,112.0233,111.8134,111.9534,16274.0
2016-11-08 10:45:00,112.0,112.04,111.61,111.66,4489.0,111.9633,112.0033,111.5735,111.6235,4489.0
2016-11-08 10:50:00,111.57,111.57,110.22,110.75,18537.0,111.5335,111.5335,110.1839,110.7138,18537.0
2016-11-08 10:55:00,110.7,111.12,109.77,111.0,29253.0,110.6638,111.0836,109.7341,110.9637,29253.0
2016-11-08 11:00:00,111.17,111.28,110.54,110.98,14974.0,111.1336,111.2436,110.5038,110.9437,14974.0
2016-11-08 11:05:00,111.0,111.6,111.0,111.59,11678.0,110.9637,111.5635,110.9637,111.5535,11678.0
2016-11-08 11:10:00,111.59,113.69,111.45,113.38,15734.0,111.5535,113.6528,111.4135,113.3429,15734.0
2016-11-08 11:15:00,113.41,114.63,112.77,114.42,19741.0,113.3729,114.5925,112.7331,114.3826,19741.0
2016-11-08 11:20:00,114.18,114.64,114.11,114.62,7300.0,114.1426,114.6025,114.0727,114.5825,7300.0
2016-11-08 11:25:00,114.67,115.33,114.49,114.72,6918.0,114.6325,115.2923,114.4525,114.6825,6918.0
2016-11-08 11:30:00,114.5,115.3,114.16,115.3,9763.0,114.4625,115.2623,114.1226,115.2623,9763.0
2016-11-08 11:35:00,114.94,115.59,114.94,115.57,7200.0,114.9024,115.5522,114.9024,115.5322,7200.0
2016-11-08 11:40:00,115.42,117.33,115.42,117.16,9531.0,115.3822,117.2916,115.3822,117.1217,9531.0
2016-11-08 11:45:00,118.21,118.24,117.05,117.12,6000.0,118.1713,118.2013,117.0117,117.0817,6000.0
2016-11-08 11:50:00,117.2,117.47,116.7,117.47,4784.0,117.1616,117.4316,116.6618,117.4316,4784.0
2016-11-08 11:55:00,117.12,117.86,117.08,117.71,6890.0,117.0817,117.8214,117.0417,117.6715,6890.0
2016-11-08 12:00:00,117.78,118.48,117.7,118.48,9376.0,117.7415,118.4412,117.6615,118.4412,9376.0
2016-11-08 12:05:00,118.3,118.42,117.94,118.42,10570.0,118.2613,118.3812,117.9014,118.3812,10570.0
2016-11-08 12:10:00,118.19,118.85,118.05,118.29,11832.0,118.1513,118.8111,118.0114,118.2513,11832.0
2016-11-08 12:15:00,118.07,118.18,117.77,118.03,10349.0,118.0314,118.1413,117.7315,117.9914,10349.0
2016-11-08 12:20:00,118.0,118.12,117.0,117.45,24191.0,117.9614,118.0813,116.9617,117.4116,24191.0
2016-11-08 12:25:00,117.31,117.31,115.51,115.8,11608.0,117.2716,117.2716,115.4722,115.7621,11608.0
2016-11-08 12:30:00,115.82,116.31,115.8,116.02,24774.0,115.7821,116.2719,115.7621,115.982,24774.0
2016-11-08 12:35:00,116.01,116.14,115.86,116.07,8529.0,115.972,116.102,115.8221,116.032,8529.0
2016-11-08 12:40:00,116.24,117.18,116.01,116.01,6115.0,116.202,117.1417,115.972,115.972,6115.0
2016-11-08 12:45:00,116.25,116.71,116.16,116.71,1900.0,116.212,116.6718,116.122,116.6718,1900.0
2016-11-08 12:50:00,116.85,116.94,116.1,116.33,12159.0,116.8118,116.9017,116.062,116.2919,12159.0
2016-11-08 12:55:00,116.37,116.58,116.36,116.43,1800.0,116.3319,116.5418,116.3219,116.3919,1800.0
2016-11-08 13:00:00,116.48,116.48,115.72,116.25,17840.0,116.4419,116.4419,115.6821,116.212,17840.0
2016-11-08 13:05:00,116.37,116.59,116.28,116.59,2700.0,116.3319,116.5518,116.2419,116.5518,2700.0
2016-11-08 13:10:00,116.8,117.12,116.74,116.97,2350.0,116.7618,117.0817,116.7018,116.9317,2350.0
2016-11-08 13:15:00,116.97,116.98,116.1,116.2,7600.0,116.9317,116.9417,116.062,116.162,7600.0
2016-11-08 13:20:00,116.34,116.36,116.24,116.34,1590.0,116.3019,116.3219,116.202,116.3019,1590.0
2016-11-08 13:25:00,116.35,116.35,115.51,115.7,11485.0,116.3119,116.3119,115.4722,115.6621,11485.0
2016-11-08 13:30:00,115.8,116.23,115.79,116.13,3900.0,115.7621,116.192,115.7521,116.092,3900.0
2016-11-08 13:35:00,116.01,116.03,115.61,115.62,3606.0,115.972,115.992,115.5722,115.5822,3606.0
2016-11-08 13:40:00,115.61,116.01,115.61,115.89,2350.0,115.5722,115.972,115.5722,115.8521,2350.0
2016-11-08 13:45:00,116.03,116.03,115.45,115.47,4700.0,115.992,115.992,115.4122,115.4322,4700.0
2016-11-08 13:50:00,115.47,115.47,114.94,115.18,5410.0,115.4322,115.4322,114.9024,115.1423,5410.0
2016-11-08 13:55:00,115.22,115.32,115.18,115.32,800.0,115.1823,115.2823,115.1423,115.2823,800.0
2016-11-08 14:00:00,115.43,115.7,115.37,115.38,9628.0,115.3922,115.6621,115.3322,115.3422,9628.0
2016-11-08 14:05:00,115.51,115.61,115.45,115.45,1000.0,115.4722,115.5722,115.4122,115.4122,1000.0
2016-11-08 14:10:00,115.53,115.56,115.08,115.09,5255.0,115.4922,115.5222,115.0423,115.0523,5255.0
2016-11-08 14:15:00,115.08,115.17,114.95,114.95,4632.0,115.0423,115.1323,114.9124,114.9124,4632.0
2016-11-08 14:20:00,115.08,115.28,114.98,115.1,7947.0,115.0423,115.2423,114.9424,115.0623,7947.0
2016-11-08 14:25:00,115.14,115.15,114.99,115.05,5073.0,115.1023,115.1123,114.9524,115.0123,5073.0
2016-11-08 14:30:00,115.09,115.09,114.96,115.03,3563.0,115.0523,115.0523,114.9224,114.9924,3563.0
2016-11-08 14:35:00,115.03,115.03,114.8,114.8,1045.0,114.9924,114.9924,114.7624,114.7624,1045.0
2016-11-08 14:40:00,114.81,114.84,114.11,114.63,7048.0,114.7724,114.8024,114.0727,114.5925,7048.0
2016-11-08 14:45:00,114.6,115.27,114.6,115.27,2411.0,114.5625,115.2323,114.5625,115.2323,2411.0
2016-11-08 14:50:00,115.23,115.23,114.85,115.11,11772.0,115.1923,115.1923,114.8124,115.0723,11772.0
2016-11-08 14:55:00,115.12,115.12,114.83,114.83,4550.0,115.0823,115.0823,114.7924,114.7924,4550.0
2016-11-08 15:00:00,115.02,115.12,114.77,115.09,18487.0,114.9824,115.0823,114.7324,115.0523,18487.0
2016-11-08 15:05:00,115.07,115.59,115.02,115.59,9295.0,115.0323,115.5522,114.9824,115.5522,9295.0
2016-11-08 15:10:00,115.85,115.85,115.15,115.15,8900.0,115.8121,115.8121,115.1123,115.1123,8900.0
2016-11-08 15:15:00,115.22,115.28,114.95,115.25,7288.0,115.1823,115.2423,114.9124,115.2123,7288.0
2016-11-08 15:20:00,115.27,115.55,115.2,115.22,6625.0,115.2323,115.5122,115.1623,115.1823,6625.0
2016-11-08 15:25:00,115.23,115.81,114.9,115.67,11086.0,115.1923,115.7721,114.8624,115.6321,11086.0
2016-11-08 15:30:00,115.67,115.67,114.6,114.94,8421.0,115.6321,115.6321,114.5625,114.9024,8421.0
2016-11-08 15:35:00,114.97,115.09,114.63,114.92,8756.0,114.9324,115.0523,114.5925,114.8824,8756.0
2016-11-08 15:40:00,115.1,115.25,114.5,114.75,9547.0,115.0623,115.2123,114.4625,114.7124,9547.0
2016-11-08 15:45:00,114.72,115.13,114.72,114.95,7079.0,114.6825,115.0923,114.6825,114.9124,7079.0
2016-11-08 15:50:00,114.95,115.19,114.91,114.92,23015.0,114.9124,115.1523,114.8724,114.8824,23015.0
2016-11-08 15:55:00,114.96,115.04,114.6,114.72,23678.0,114.9224,115.0024,114.5625,114.6825,23678.0
2016-11-09 09:35:00,112.43,112.68,112.02,112.16,2257.0,112.3932,112.6431,111.9833,112.1233,2257.0
2016-11-09 09:40:00,112.34,112.68,111.24,112.37,1900.0,112.3032,112.6431,111.2036,112.3332,1900.0
2016-11-09 09:45:00,111.95,112.9,111.45,112.9,5400.0,111.9134,112.8631,111.4135,112.8631,5400.0
2016-11-09 09:50:00,113.31,113.32,112.59,112.59,1500.0,113.2729,113.2829,112.5532,112.5532,1500.0
2016-11-09 09:55:00,113.01,113.01,112.86,112.92,3900.0,112.973,112.973,112.8231,112.883,3900.0
2016-11-09 10:00:00,113.11,113.25,112.8,113.06,2620.0,113.073,113.2129,112.7631,113.023,2620.0
2016-11-09 10:05:00,113.04,113.04,112.77,112.84,5408.0,113.003,113.003,112.7331,112.8031,5408.0
2016-11-09 10:10:00,112.79,112.9,112.6,112.84,1200.0,112.7531,112.8631,112.5632,112.8031,1200.0
2016-11-09 10:15:00,112.82,112.95,112.72,112.84,1600.0,112.7831,112.913,112.6831,112.8031,1600.0
2016-11-09 10:20:00,112.86,112.99,112.79,112.84,700.0,112.8231,112.953,112.7531,112.8031,700.0
2016-11-09 10:25:00,113.02,113.02,112.87,112.98,500.0,112.983,112.983,112.8331,112.943,500.0
2016-11-09 10:30:00,113.01,113.06,112.87,112.87,900.0,112.973,113.023,112.8331,112.8331,900.0
2016-11-09 10:35:00,112.78,112.97,112.6,112.97,2400.0,112.7431,112.933,112.5632,112.933,2400.0
2016-11-09 10:40:00,112.95,113.02,112.91,113.02,800.0,112.913,112.983,112.873,112.983,800.0
2016-11-09 10:45:00,112.91,113.0,112.91,113.0,200.0,112.873,112.963,112.873,112.963,200.0
2016-11-09 10:50:00,112.9,113.22,112.9,113.2,1500.0,112.8631,113.1829,112.8631,113.163,1500.0
2016-11-09 10:55:00,113.22,113.45,113.07,113.21,600.0,113.1829,113.4129,113.033,113.173,600.0
2016-11-09 11:00:00,113.23,113.23,112.99,113.0,3300.0,113.1929,113.1929,112.953,112.963,3300.0
2016-11-09 11:05:00,113.07,113.17,112.92,112.95,2700.0,113.033,113.133,112.883,112.913,2700.0
2016-11-09 11:10:00,113.08,113.5,113.08,113.41,1800.0,113.043,113.4629,113.043,113.3729,1800.0
2016-11-09 11:15:00,113.59,113.6,113.58,113.6,300.0,113.5528,113.5628,113.5428,113.5628,300.0
2016-11-09 11:20:00,113.61,113.69,113.6,113.62,700.0,113.5728,113.6528,113.5628,113.5828,700.0
2016-11-09 11:25:00,113.6,113.69,113.57,113.69,1500.0,113.5628,113.6528,113.5328,113.6528,1500.0
2016-11-09 11:30:00,113.91,114.36,113.91,114.36,1700.0,113.8727,114.3226,113.8727,114.3226,1700.0
2016-11-09 11:35:00,114.38,114.55,114.34,114.35,1700.0,114.3426,114.5125,114.3026,114.3126,1700.0
2016-11-09 11:40:00,114.25,114.25,113.92,114.1,2700.0,114.2126,114.2126,113.8827,114.0627,2700.0
2016-11-09 11:45:00,114.04,114.44,114.02,114.44,1200.0,114.0027,114.4025,113.9827,114.4025,1200.0
2016-11-09 11:50:00,114.57,114.62,114.44,114.47,800.0,114.5325,114.5825,114.4025,114.4325,800.0
2016-11-09 11:55:00,114.53,114.56,114.34,114.34,900.0,114.4925,114.5225,114.3026,114.3026,900.0
2016-11-09 12:00:00,114.36,114.67,114.33,114.34,3100.0,114.3226,114.6325,114.2926,114.3026,3100.0
2016-11-09 12:05:00,114.11,114.11,113.66,113.83,900.0,114.0727,114.0727,113.6228,113.7927,900.0
2016-11-09 12:10:00,113.66,113.66,113.66,113.66,200.0,113.6228,113.6228,113.6228,113.6228,200.0
2016-11-09 12:15:00,113.73,113.82,113.65,113.82,704.0,113.6928,113.7828,113.6128,113.7828,704.0
2016-11-09 12:20:00,113.88,113.93,113.8,113.8,1966.0,113.8427,113.8927,113.7628,113.7628,1966.0
2016-11-09 12:25:00,113.86,114.17,113.79,114.17,2100.0,113.8227,114.1326,113.7528,114.1326,2100.0
2016-11-09 12:30:00,114.2,114.31,114.19,114.31,1000.0,114.1626,114.2726,114.1526,114.2726,1000.0
2016-11-09 12:35:00,114.32,114.42,114.13,114.13,2200.0,114.2826,114.3826,114.0926,114.0926,2200.0
2016-11-09 12:40:00,114.15,114.46,114.14,114.46,1200.0,114.1126,114.4225,114.1026,114.4225,1200.0
2016-11-09 12:45:00,114.25,114.45,113.92,113.92,900.0,114.2126,114.4125,113.8827,113.8827,900.0
2016-11-09 12:50:00,114.18,114.3,114.18,114.3,700.0,114.1426,114.2626,114.1426,114.2626,700.0
2016-11-09 12:55:00,114.43,114.6,114.43,114.6,900.0,114.3926,114.5625,114.3926,114.5625,900.0
2016-11-09 13:00:00,114.6,114.6,114.12,114.12,2600.0,114.5625,114.5625,114.0827,114.0827,2600.0
2016-11-09 13:05:00,114.14,114.19,114.05,114.05,1200.0,114.1026,114.1526,114.0127,114.0127,1200.0
2016-11-09 13:10:00,114.09,114.28,114.09,114.28,500.0,114.0527,114.2426,114.0527,114.2426,500.0
2016-11-09 13:15:00,114.3,114.3,113.87,113.89,1500.0,114.2626,114.2626,113.8327,113.8527,1500.0
2016-11-09 13:20:00,113.77,113.81,113.55,113.74,7005.0,113.7328,113.7728,113.5128,113.7028,7005.0
2016-11-09 13:25:00,113.8,113.8,113.53,113.53,3296.0,113.7628,113.7628,113.4928,113.4928,3296.0
2016-11-09 13:30:00,113.74,114.01,113.47,113.88,2400.0,113.7028,113.9727,113.4329,113.8427,2400.0
2016-11-09 13:35:00,114.07,114.11,114.07,114.11,500.0,114.0327,114.0727,114.0327,114.0727,500.0
2016-11-09 13:40:00,114.0,114.2,113.81,114.2,1500.0,113.9627,114.1626,113.7728,114.1626,1500.0
2016-11-09 13:45:00,114.2,114.2,113.8,113.8,2130.0,114.1626,114.1626,113.7628,113.7628,2130.0
2016-11-09 13:50:00,113.94,114.02,113.94,114.01,900.0,113.9027,113.9827,113.9027,113.9727,900.0
2016-11-09 13:55:00,114.08,114.09,113.84,113.92,1800.0,114.0427,114.0527,113.8027,113.8827,1800.0
2016-11-09 14:00:00,113.92,113.97,113.82,113.97,5700.0,113.8827,113.9327,113.7828,113.9327,5700.0
2016-11-09 14:05:00,114.03,114.19,114.03,114.19,300.0,113.9927,114.1526,113.9927,114.1526,300.0
2016-11-09 14:10:00,114.18,114.23,114.09,114.21,1500.0,114.1426,114.1926,114.0527,114.1726,1500.0
2016-11-09 14:15:00,114.29,114.34,114.13,114.23,1800.0,114.2526,114.3026,114.0926,114.1926,1800.0
2016-11-09 14:20:00,114.25,114.37,114.16,114.35,800.0,114.2126,114.3326,114.1226,114.3126,800.0
2016-11-09 14:25:00,114.34,114.39,114.17,114.33,1300.0,114.3026,114.3526,114.1326,114.2926,1300.0
2016-11-09 14:30:00,114.35,114.56,114.35,114.41,2000.0,114.3126,114.5225,114.3126,114.3726,2000.0
2016-11-09 14:35:00,114.33,114.43,114.31,114.43,600.0,114.2926,114.3926,114.2726,114.3926,600.0
2016-11-09 14:40:00,114.44,114.5,114.42,114.5,1000.0,114.4025,114.4625,114.3826,114.4625,1000.0
2016-11-09 14:45:00,114.52,114.59,114.32,114.42,1300.0,114.4825,114.5525,114.2826,114.3826,1300.0
2016-11-09 14:50:00,114.31,114.35,114.13,114.35,1400.0,114.2726,114.3126,114.0926,114.3126,1400.0
2016-11-09 14:55:00,114.32,114.33,114.17,114.17,900.0,114.2826,114.2926,114.1326,114.1326,900.0
2016-11-09 15:00:00,114.23,114.54,114.18,114.48,3236.0,114.1926,114.5025,114.1426,114.4425,3236.0
2016-11-09 15:05:00,114.58,114.64,114.39,114.39,1700.0,114.5425,114.6025,114.3526,114.3526,1700.0
2016-11-09 15:10:00,114.35,114.75,114.29,114.75,2600.0,114.3126,114.7124,114.2526,114.7124,2600.0
2016-11-09 15:15:00,114.75,114.8,114.64,114.76,2924.0,114.7124,114.7624,114.6025,114.7224,2924.0
2016-11-09 15:20:00,114.75,114.75,114.52,114.64,2200.0,114.7124,114.7124,114.4825,114.6025,2200.0
2016-11-09 15:25:00,114.68,114.74,114.62,114.7,700.0,114.6425,114.7025,114.5825,114.6625,700.0
2016-11-09 15:30:00,114.49,114.53,114.2,114.4,5100.0,114.4525,114.4925,114.1626,114.3626,5100.0
2016-11-09 15:35:00,114.35,114.57,114.28,114.32,6642.0,114.3126,114.5325,114.2426,114.2826,6642.0
2016-11-09 15:40:00,114.41,114.52,114.32,114.42,2600.0,114.3726,114.4825,114.2826,114.3826,2600.0
2016-11-09 15:45:00,114.34,114.35,114.16,114.29,6326.0,114.3026,114.3126,114.1226,114.2526,6326.0
2016-11-09 15:50:00,114.2,114.61,114.19,114.43,6825.0,114.1626,114.5725,114.1526,114.3926,6825.0
2016-11-09 15:55:00,114.36,114.62,114.25,114.62,25319.0,114.3226,114.5825,114.2126,114.5825,25319.0
2016-11-10 09:30:00,115.0,115.0,114.83,114.96,3025.0,114.9624,114.9624,114.7924,114.9224,3025.0
2016-11-10 09:35:00,114.95,115.46,114.8,115.44,2996.0,114.9124,115.4222,114.7624,115.4022,2996.0
2016-11-10 09:40:00,114.88,115.53,114.88,115.49,2610.0,114.8424,115.4922,114.8424,115.4522,2610.0
2016-11-10 09:45:00,115.7,115.93,115.7,115.83,1117.0,115.6621,115.8921,115.6621,115.7921,1117.0
2016-11-10 09:50:00,116.1,116.21,115.6,116.09,2712.0,116.062,116.172,115.5622,116.052,2712.0
2016-11-10 09:55:00,116.1,116.44,116.0,116.42,5472.0,116.062,116.4019,115.962,116.3819,5472.0
2016-11-10 10:00:00,116.35,116.35,115.14,115.14,5052.0,116.3119,116.3119,115.1023,115.1023,5052.0
2016-11-10 10:05:00,115.03,115.29,114.79,115.16,4000.0,114.9924,115.2523,114.7524,115.1223,4000.0
2016-11-10 10:10:00,115.01,115.15,114.87,115.15,5598.0,114.9724,115.1123,114.8324,115.1123,5598.0
2016-11-10 10:15:00,115.05,115.22,115.0,115.15,2338.0,115.0123,115.1823,114.9624,115.1123,2338.0
2016-11-10 10:20:00,114.92,115.01,114.74,114.74,1000.0,114.8824,114.9724,114.7025,114.7025,1000.0
2016-11-10 10:25:00,114.85,114.85,114.66,114.66,600.0,114.8124,114.8124,114.6225,114.6225,600.0
2016-11-10 10:30:00,114.22,114.39,114.01,114.07,2800.0,114.1826,114.3526,113.9727,114.0327,2800.0
2016-11-10 10:35:00,114.0,114.0,112.71,112.71,3745.0,113.9627,113.9627,112.6731,112.6731,3745.0
2016-11-10 10:40:00,112.88,113.76,112.88,113.64,3234.0,112.8431,113.7228,112.8431,113.6028,3234.0
2016-11-10 10:45:00,113.77,113.9,113.65,113.7,900.0,113.7328,113.8627,113.6128,113.6628,900.0
2016-11-10 10:50:00,114.03,114.23,113.67,113.67,1800.0,113.9927,114.1926,113.6328,113.6328,1800.0
2016-11-10 10:55:00,113.78,113.78,113.47,113.56,1009.0,113.7428,113.7428,113.4329,113.5228,1009.0
2016-11-10 11:00:00,113.35,113.84,113.26,113.3,3800.0,113.3129,113.8027,113.2229,113.2629,3800.0
2016-11-10 11:05:00,113.63,114.45,113.47,114.02,5830.0,113.5928,114.4125,113.4329,113.9827,5830.0
2016-11-10 11:10:00,114.14,114.48,114.05,114.48,3500.0,114.1026,114.4425,114.0127,114.4425,3500.0
2016-11-10 11:15:00,114.69,114.78,114.38,114.73,3900.0,114.6525,114.7424,114.3426,114.6925,3900.0
2016-11-10 11:20:00,114.54,115.11,114.54,115.1,2500.0,114.5025,115.0723,114.5025,115.0623,2500.0
2016-11-10 11:25:00,115.2,115.2,114.54,114.54,1200.0,115.1623,115.1623,114.5025,114.5025,1200.0
2016-11-10 11:30:00,114.77,114.81,114.4,114.55,1600.0,114.7324,114.7724,114.3626,114.5125,1600.0
2016-11-10 11:35:00,114.65,114.65,113.87,113.88,900.0,114.6125,114.6125,113.8327,113.8427,900.0
2016-11-10 11:40:00,113.84,114.79,113.7,114.79,4800.0,113.8027,114.7524,113.6628,114.7524,4800.0
2016-11-10 11:45:00,114.97,114.98,114.48,114.48,3300.0,114.9324,114.9424,114.4425,114.4425,3300.0
2016-11-10 11:50:00,114.49,114.66,114.2,114.4,16972.0,114.4525,114.6225,114.1626,114.3626,16972.0
2016-11-10 11:55:00,114.51,114.51,113.86,113.86,1700.0,114.4725,114.4725,113.8227,113.8227,1700.0
2016-11-10 12:00:00,113.91,114.3,113.77,114.3,12978.0,113.8727,114.2626,113.7328,114.2626,12978.0
2016-11-10 12:05:00,114.31,114.57,114.31,114.48,1550.0,114.2726,114.5325,114.2726,114.4425,1550.0
2016-11-10 12:10:00,114.46,114.67,114.4,114.63,3433.0,114.4225,114.6325,114.3626,114.5925,3433.0
2016-11-10 12:15:00,114.61,114.78,114.56,114.56,1000.0,114.5725,114.7424,114.5225,114.5225,1000.0
2016-11-10 12:20:00,114.54,114.81,114.49,114.81,1600.0,114.5025,114.7724,114.4525,114.7724,1600.0
2016-11-10 12:25:00,114.84,114.84,114.6,114.71,1400.0,114.8024,114.8024,114.5625,114.6725,1400.0
2016-11-10 12:30:00,114.73,114.84,114.73,114.75,400.0,114.6925,114.8024,114.6925,114.7124,400.0
2016-11-10 12:35:00,114.83,114.84,114.59,114.59,1500.0,114.7924,114.8024,114.5525,114.5525,1500.0
2016-11-10 12:40:00,114.39,114.54,114.0,114.54,2300.0,114.3526,114.5025,113.9627,114.5025,2300.0
2016-11-10 12:45:00,114.84,114.84,114.29,114.45,3000.0,114.8024,114.8024,114.2526,114.4125,3000.0
2016-11-10 12:50:00,114.27,114.85,114.27,114.85,1700.0,114.2326,114.8124,114.2326,114.8124,1700.0
2016-11-10 12:55:00,114.85,115.05,114.83,115.05,800.0,114.8124,115.0123,114.7924,115.0123,800.0
2016-11-10 13:00:00,115.16,115.16,114.35,114.35,3554.0,115.1223,115.1223,114.3126,114.3126,3554.0
2016-11-10 13:05:00,114.35,114.76,114.35,114.76,1700.0,114.3126,114.7224,114.3126,114.7224,1700.0
2016-11-10 13:10:00,114.78,114.88,114.56,114.56,1100.0,114.7424,114.8424,114.5225,114.5225,1100.0
2016-11-10 13:15:00,114.67,114.9,114.54,114.54,4104.0,114.6325,114.8624,114.5025,114.5025,4104.0
2016-11-10 13:20:00,114.59,114.72,114.54,114.59,4200.0,114.5525,114.6825,114.5025,114.5525,4200.0
2016-11-10 13:25:00,114.48,114.48,114.43,114.47,500.0,114.4425,114.4425,114.3926,114.4325,500.0
2016-11-10 13:30:00,114.25,114.62,114.24,114.46,1100.0,114.2126,114.5825,114.2026,114.4225,1100.0
2016-11-10 13:35:00,114.4,114.62,114.39,114.52,1100.0,114.3626,114.5825,114.3526,114.4825,1100.0
2016-11-10 13:40:00,114.66,114.75,114.54,114.67,2000.0,114.6225,114.7124,114.5025,114.6325,2000.0
2016-11-10 13:45:00,114.66,114.96,114.53,114.96,6803.0,114.6225,114.9224,114.4925,114.9224,6803.0
2016-11-10 13:50:00,114.85,114.95,114.69,114.95,3062.0,114.8124,114.9124,114.6525,114.9124,3062.0
2016-11-10 13:55:00,114.77,114.86,114.58,114.58,1600.0,114.7324,114.8224,114.5425,114.5425,1600.0
2016-11-10 14:00:00,114.56,114.56,114.42,114.42,400.0,114.5225,114.5225,114.3826,114.3826,400.0
2016-11-10 14:05:00,114.45,114.66,114.45,114.57,1908.0,114.4125,114.6225,114.4125,114.5325,1908.0
2016-11-10 14:10:00,114.41,114.57,114.39,114.39,900.0,114.3726,114.5325,114.3526,114.3526,900.0
2016-11-10 14:15:00,114.32,114.32,113.77,113.89,2820.0,114.2826,114.2826,113.7328,113.8527,2820.0
2016-11-10 14:20:00,113.89,114.0,113.89,114.0,1814.0,113.8527,113.9627,113.8527,113.9627,1814.0
2016-11-10 14:25:00,114.05,114.17,114.05,114.17,300.0,114.0127,114.1326,114.0127,114.1326,300.0
2016-11-10 14:30:00,114.14,114.14,113.95,114.14,300.0,114.1026,114.1026,113.9127,114.1026,300.0
2016-11-10 14:35:00,114.0,114.13,113.92,114.13,1000.0,113.9627,114.0926,113.8827,114.0926,1000.0
2016-11-10 14:40:00,114.36,114.41,114.28,114.39,2324.0,114.3226,114.3726,114.2426,114.3526,2324.0
2016-11-10 14:45:00,114.4,114.47,114.4,114.44,300.0,114.3626,114.4325,114.3626,114.4025,300.0
2016-11-10 14:50:00,114.63,114.76,114.55,114.68,1400.0,114.5925,114.7224,114.5125,114.6425,1400.0
2016-11-10 14:55:00,114.6,114.6,114.44,114.55,2190.0,114.5625,114.5625,114.4025,114.5125,2190.0
2016-11-10 15:00:00,114.52,114.62,114.47,114.62,1400.0,114.4825,114.5825,114.4325,114.5825,1400.0
2016-11-10 15:05:00,114.59,114.63,114.37,114.49,1500.0,114.5525,114.5925,114.3326,114.4525,1500.0
2016-11-10 15:10:00,114.47,114.53,114.37,114.52,2219.0,114.4325,114.4925,114.3326,114.4825,2219.0
2016-11-10 15:15:00,114.46,114.56,114.45,114.52,2549.0,114.4225,114.5225,114.4125,114.4825,2549.0
2016-11-10 15:20:00,114.44,114.53,114.39,114.46,4778.0,114.4025,114.4925,114.3526,114.4225,4778.0
2016-11-10 15:25:00,114.48,114.48,114.27,114.42,1200.0,114.4425,114.4425,114.2326,114.3826,1200.0
2016-11-10 15:30:00,114.43,114.44,114.06,114.06,2300.0,114.3926,114.4025,114.0227,114.0227,2300.0
2016-11-10 15:35:00,114.05,114.05,113.62,113.81,3204.0,114.0127,114.0127,113.5828,113.7728,3204.0
2016-11-10 15:40:00,113.79,113.79,113.55,113.6,2300.0,113.7528,113.7528,113.5128,113.5628,2300.0
2016-11-10 15:45:00,113.6,113.8,113.51,113.7,3887.0,113.5628,113.7628,113.4729,113.6628,3887.0
2016-11-10 15:50:00,113.73,113.79,113.57,113.58,3000.0,113.6928,113.7528,113.5328,113.5428,3000.0
2016-11-10 15:55:00,113.58,113.65,113.17,113.19,25800.0,113.5428,113.6128,113.133,113.153,25800.0
2016-11-11 09:30:00,113.19,114.0,112.9,114.0,1644.0,113.153,113.9627,112.8631,113.9627,1644.0
2016-11-11 09:35:00,113.12,113.16,113.11,113.15,300.0,113.083,113.123,113.073,113.113,300.0
2016-11-11 09:40:00,113.62,114.07,113.49,114.07,2200.0,113.5828,114.0327,113.4529,114.0327,2200.0
2016-11-11 09:45:00,114.64,114.64,113.88,114.4,800.0,114.6025,114.6025,113.8427,114.3626,800.0
2016-11-11 09:50:00,114.37,114.38,113.85,113.89,1800.0,114.3326,114.3426,113.8127,113.8527,1800.0
2016-11-11 09:55:00,113.73,113.78,113.4,113.78,914.0,113.6928,113.7428,113.3629,113.7428,914.0
2016-11-11 10:00:00,113.36,114.25,113.15,113.89,2610.0,113.3229,114.2126,113.113,113.8527,2610.0
2016-11-11 10:05:00,114.3,114.5,113.95,114.0,4800.0,114.2626,114.4625,113.9127,113.9627,4800.0
2016-11-11 10:10:00,114.0,114.05,113.81,113.86,5202.0,113.9627,114.0127,113.7728,113.8227,5202.0
2016-11-11 10:15:00,113.84,113.95,113.28,113.53,1000.0,113.8027,113.9127,113.2429,113.4928,1000.0
2016-11-11 10:20:00,113.32,113.77,112.97,113.24,8700.0,113.2829,113.7328,112.933,113.2029,8700.0
2016-11-11 10:25:00,113.24,113.42,112.97,112.97,1900.0,113.2029,113.3829,112.933,112.933,1900.0
2016-11-11 10:30:00,112.75,113.13,112.75,113.05,4794.0,112.7131,113.093,112.7131,113.013,4794.0
2016-11-11 10:35:00,113.11,113.16,112.86,112.99,3800.0,113.073,113.123,112.8231,112.953,3800.0
2016-11-11 10:40:00,112.98,113.27,112.98,113.27,2750.0,112.943,113.2329,112.943,113.2329,2750.0
2016-11-11 10:45:00,113.28,113.62,113.26,113.62,500.0,113.2429,113.5828,113.2229,113.5828,500.0
2016-11-11 10:50:00,113.44,113.59,113.02,113.37,1700.0,113.4029,113.5528,112.983,113.3329,1700.0
2016-11-11 10:55:00,113.52,113.94,113.52,113.94,2200.0,113.4828,113.9027,113.4828,113.9027,2200.0
2016-11-11 11:00:00,113.68,113.81,113.41,113.81,3100.0,113.6428,113.7728,113.3729,113.7728,3100.0
2016-11-11 11:05:00,113.66,113.74,113.65,113.72,600.0,113.6228,113.7028,113.6128,113.6828,600.0
2016-11-11 11:10:00,113.6,113.6,113.4,113.54,1100.0,113.5628,113.5628,113.3629,113.5028,1100.0
2016-11-11 11:15:00,113.45,113.45,113.19,113.19,1700.0,113.4129,113.4129,113.153,113.153,1700.0
2016-11-11 11:20:00,113.29,113.52,113.16,113.52,2200.0,113.2529,113.4828,113.123,113.4828,2200.0
2016-11-11 11:25:00,113.5,113.5,113.12,113.12,1600.0,113.4629,113.4629,113.083,113.083,1600.0
2016-11-11 11:30:00,113.38,113.47,113.03,113.24,7200.0,113.3429,113.4329,112.993,113.2029,7200.0
2016-11-11 11:35:00,113.25,113.51,113.11,113.35,3700.0,113.2129,113.4729,113.073,113.3129,3700.0
2016-11-11 11:40:00,113.35,113.48,113.18,113.18,3037.0,113.3129,113.4429,113.143,113.143,3037.0
2016-11-11 11:45:00,113.28,113.33,113.1,113.19,2600.0,113.2429,113.2929,113.063,113.153,2600.0
2016-11-11 11:50:00,113.09,113.35,112.83,113.35,2600.0,113.053,113.3129,112.7931,113.3129,2600.0
2016-11-11 11:55:00,113.41,113.92,113.41,113.9,2000.0,113.3729,113.8827,113.3729,113.8627,2000.0
2016-11-11 12:00:00,113.9,114.0,113.8,113.8,2600.0,113.8627,113.9627,113.7628,113.7628,2600.0
2016-11-11 12:05:00,113.92,114.0,113.82,114.0,3039.0,113.8827,113.9627,113.7828,113.9627,3039.0
2016-11-11 12:10:00,114.05,114.05,113.77,113.88,6300.0,114.0127,114.0127,113.7328,113.8427,6300.0
2016-11-11 12:15:00,113.91,114.0,113.88,113.93,2800.0,113.8727,113.9627,113.8427,113.8927,2800.0
2016-11-11 12:20:00,114.0,114.0,113.72,113.75,1561.0,113.9627,113.9627,113.6828,113.7128,1561.0
2016-11-11 12:25:00,113.77,113.85,113.73,113.79,1200.0,113.7328,113.8127,113.6928,113.7528,1200.0
2016-11-11 12:30:00,113.61,113.61,113.61,113.61,100.0,113.5728,113.5728,113.5728,113.5728,100.0
2016-11-11 12:35:00,113.61,113.61,113.61,113.61,0.0,113.5728,113.5728,113.5728,113.5728,0.0
2016-11-11 12:40:00,113.68,113.93,113.68,113.92,1200.0,113.6428,113.8927,113.6428,113.8827,1200.0
2016-11-11 12:45:00,113.88,113.94,113.8,113.94,700.0,113.8427,113.9027,113.7628,113.9027,700.0
2016-11-11 12:50:00,113.81,113.81,113.54,113.54,2500.0,113.7728,113.7728,113.5028,113.5028,2500.0
2016-11-11 12:55:00,113.67,113.71,113.38,113.38,1000.0,113.6328,113.6728,113.3429,113.3429,1000.0
2016-11-11 13:00:00,113.53,113.61,113.5,113.59,2100.0,113.4928,113.5728,113.4629,113.5528,2100.0
2016-11-11 13:05:00,113.68,113.9,113.62,113.79,1600.0,113.6428,113.8627,113.5828,113.7528,1600.0
2016-11-11 13:10:00,113.88,113.89,113.62,113.62,1700.0,113.8427,113.8527,113.5828,113.5828,1700.0
2016-11-11 13:15:00,113.76,113.91,113.53,113.68,2600.0,113.7228,113.8727,113.4928,113.6428,2600.0
2016-11-11 13:20:00,113.72,113.84,113.65,113.82,1600.0,113.6828,113.8027,113.6128,113.7828,1600.0
2016-11-11 13:25:00,113.76,113.85,113.67,113.76,2500.0,113.7228,113.8127,113.6328,113.7228,2500.0
2016-11-11 13:30:00,113.78,113.95,113.66,113.77,2100.0,113.7428,113.9127,113.6228,113.7328,2100.0
2016-11-11 13:35:00,113.73,113.74,113.54,113.55,700.0,113.6928,113.7028,113.5028,113.5128,700.0
2016-11-11 13:40:00,113.65,113.65,113.43,113.6,1088.0,113.6128,113.6128,113.3929,113.5628,1088.0
2016-11-11 13:45:00,113.53,113.55,113.3,113.53,1600.0,113.4928,113.5128,113.2629,113.4928,1600.0
2016-11-11 13:50:00,113.56,113.56,113.28,113.32,2200.0,113.5228,113.5228,113.2429,113.2829,2200.0
2016-11-11 13:55:00,113.13,113.22,113.0,113.09,13600.0,113.093,113.1829,112.963,113.053,13600.0
2016-11-11 14:00:00,112.99,113.17,112.96,113.13,1900.0,112.953,113.133,112.923,113.093,1900.0
2016-11-11 14:05:00,113.18,113.48,113.18,113.35,2500.0,113.143,113.4429,113.143,113.3129,2500.0
2016-11-11 14:10:00,113.45,113.5,113.45,113.5,400.0,113.4129,113.4629,113.4129,113.4629,400.0
2016-11-11 14:15:00,113.47,113.56,113.47,113.56,300.0,113.4329,113.5228,113.4329,113.5228,300.0
2016-11-11 14:20:00,113.47,113.47,113.25,113.25,2900.0,113.4329,113.4329,113.2129,113.2129,2900.0
2016-11-11 14:25:00,113.37,113.37,113.36,113.37,300.0,113.3329,113.3329,113.3229,113.3329,300.0
2016-11-11 14:30:00,113.3,113.38,113.09,113.1,31748.0,113.2629,113.3429,113.053,113.063,31748.0
2016-11-11 14:35:00,113.13,113.28,113.12,113.28,400.0,113.093,113.2429,113.083,113.2429,400.0
2016-11-11 14:40:00,113.21,113.44,112.85,113.28,32027.0,113.173,113.4029,112.8131,113.2429,32027.0
2016-11-11 14:45:00,113.51,113.52,113.41,113.52,500.0,113.4729,113.4828,113.3729,113.4828,500.0
2016-11-11 14:50:00,113.47,113.52,113.47,113.48,1200.0,113.4329,113.4828,113.4329,113.4429,1200.0
2016-11-11 14:55:00,113.64,113.65,113.29,113.3,1000.0,113.6028,113.6128,113.2529,113.2629,1000.0
2016-11-11 15:00:00,113.48,113.72,113.48,113.72,1466.0,113.4429,113.6828,113.4429,113.6828,1466.0
2016-11-11 15:05:00,113.66,113.86,113.64,113.76,2600.0,113.6228,113.8227,113.6028,113.7228,2600.0
2016-11-11 15:10:00,113.65,113.92,113.65,113.87,1744.0,113.6128,113.8827,113.6128,113.8327,1744.0
2016-11-11 15:15:00,113.99,114.0,113.67,113.75,8823.0,113.9527,113.9627,113.6328,113.7128,8823.0
2016-11-11 15:20:00,113.78,113.87,113.59,113.69,3303.0,113.7428,113.8327,113.5528,113.6528,3303.0
2016-11-11 15:25:00,113.7,113.74,113.6,113.7,3200.0,113.6628,113.7028,113.5628,113.6628,3200.0
2016-11-11 15:30:00,113.74,113.94,113.67,113.91,6386.0,113.7028,113.9027,113.6328,113.8727,6386.0
2016-11-11 15:35:00,113.95,114.11,113.95,113.98,5100.0,113.9127,114.0727,113.9127,113.9427,5100.0
2016-11-11 15:40:00,114.0,114.13,113.93,113.94,3659.0,113.9627,114.0926,113.8927,113.9027,3659.0
2016-11-11 15:45:00,114.1,114.22,114.0,114.14,2651.0,114.0627,114.1826,113.9627,114.1026,2651.0
2016-11-11 15:50:00,114.05,114.31,114.04,114.31,5700.0,114.0127,114.2726,114.0027,114.2726,5700.0
2016-11-11 15:55:00,114.19,114.29,113.95,114.0,14816.0,114.1526,114.2526,113.9127,113.9627,14816.0
2016-11-14 09:30:00,114.9,115.27,114.9,115.27,2132.0,114.8624,115.2323,114.8624,115.2323,2132.0
2016-11-14 09:35:00,115.27,115.27,115.27,115.27,0.0,115.2323,115.2323,115.2323,115.2323,0.0
2016-11-14 09:40:00,115.27,115.27,115.27,115.27,0.0,115.2323,115.2323,115.2323,115.2323,0.0
2016-11-14 09:45:00,115.21,115.36,114.86,115.36,1400.0,115.1723,115.3222,114.8224,115.3222,1400.0
2016-11-14 09:50:00,115.08,115.3,115.06,115.23,3208.0,115.0423,115.2623,115.0223,115.1923,3208.0
2016-11-14 09:55:00,114.96,115.19,114.78,114.84,2800.0,114.9224,115.1523,114.7424,114.8024,2800.0
2016-11-14 10:00:00,114.51,114.78,114.3,114.59,12000.0,114.4725,114.7424,114.2626,114.5525,12000.0
2016-11-14 10:05:00,114.57,114.66,114.43,114.45,6000.0,114.5325,114.6225,114.3926,114.4125,6000.0
2016-11-14 10:10:00,114.17,114.73,114.17,114.73,1801.0,114.1326,114.6925,114.1326,114.6925,1801.0
2016-11-14 10:15:00,114.45,114.89,114.45,114.89,1700.0,114.4125,114.8524,114.4125,114.8524,1700.0
2016-11-14 10:20:00,114.89,114.99,114.72,114.75,1300.0,114.8524,114.9524,114.6825,114.7124,1300.0
2016-11-14 10:25:00,114.53,114.54,113.9,114.04,1600.0,114.4925,114.5025,113.8627,114.0027,1600.0
2016-11-14 10:30:00,114.04,114.04,113.48,113.48,400.0,114.0027,114.0027,113.4429,113.4429,400.0
2016-11-14 10:35:00,113.48,113.48,113.48,113.48,0.0,113.4429,113.4429,113.4429,113.4429,0.0
2016-11-14 10:40:00,113.8,113.82,113.4,113.4,800.0,113.7628,113.7828,113.3629,113.3629,800.0
2016-11-14 10:45:00,113.4,113.53,113.3,113.48,2300.0,113.3629,113.4928,113.2629,113.4429,2300.0
2016-11-14 10:50:00,113.45,113.68,113.45,113.68,1300.0,113.4129,113.6428,113.4129,113.6428,1300.0
2016-11-14 10:55:00,113.63,113.63,113.58,113.58,600.0,113.5928,113.5928,113.5428,113.5428,600.0
2016-11-14 11:00:00,113.54,113.58,113.43,113.56,1150.0,113.5028,113.5428,113.3929,113.5228,1150.0
2016-11-14 11:05:00,113.23,113.24,113.22,113.24,750.0,113.1929,113.2029,113.1829,113.2029,750.0
2016-11-14 11:10:00,113.24,113.4,113.16,113.28,3700.0,113.2029,113.3629,113.123,113.2429,3700.0
2016-11-14 11:15:00,113.28,113.64,113.21,113.64,2800.0,113.2429,113.6028,113.173,113.6028,2800.0
2016-11-14 11:20:00,113.64,113.64,113.28,113.38,1900.0,113.6028,113.6028,113.2429,113.3429,1900.0
2016-11-14 11:25:00,113.37,113.37,113.32,113.37,300.0,113.3329,113.3329,113.2829,113.3329,300.0
2016-11-14 11:30:00,113.37,113.37,113.37,113.37,0.0,113.3329,113.3329,113.3329,113.3329,0.0
2016-11-14 11:35:00,113.4,113.42,113.23,113.23,1700.0,113.3629,113.3829,113.1929,113.1929,1700.0
2016-11-14 11:40:00,113.15,113.15,113.07,113.07,500.0,113.113,113.113,113.033,113.033,500.0
2016-11-14 11:45:00,112.9,113.26,112.9,113.01,900.0,112.8631,113.2229,112.8631,112.973,900.0
2016-11-14 11:50:00,113.38,113.38,113.28,113.29,700.0,113.3429,113.3429,113.2429,113.2529,700.0
2016-11-14 11:55:00,113.39,113.39,113.24,113.24,300.0,113.3529,113.3529,113.2029,113.2029,300.0
2016-11-14 12:00:00,113.2,113.21,112.81,112.81,875.0,113.163,113.173,112.7731,112.7731,875.0
2016-11-14 12:05:00,113.04,113.06,112.72,112.72,2872.0,113.003,113.023,112.6831,112.6831,2872.0
2016-11-14 12:10:00,112.64,112.74,112.64,112.74,200.0,112.6031,112.7031,112.6031,112.7031,200.0
2016-11-14 12:15:00,112.71,112.93,112.54,112.93,1500.0,112.6731,112.893,112.5032,112.893,1500.0
2016-11-14 12:20:00,112.81,112.81,112.31,112.31,2905.0,112.7731,112.7731,112.2732,112.2732,2905.0
2016-11-14 12:25:00,112.52,112.52,112.4,112.43,900.0,112.4832,112.4832,112.3632,112.3932,900.0
2016-11-14 12:30:00,112.59,112.59,112.38,112.38,1400.0,112.5532,112.5532,112.3432,112.3432,1400.0
2016-11-14 12:35:00,112.36,112.42,112.29,112.42,500.0,112.3232,112.3832,112.2533,112.3832,500.0
2016-11-14 12:40:00,112.42,112.43,112.13,112.13,3100.0,112.3832,112.3932,112.0933,112.0933,3100.0
2016-11-14 12:45:00,112.04,112.29,112.03,112.29,800.0,112.0033,112.2533,111.9933,112.2533,800.0
2016-11-14 12:50:00,112.29,112.35,112.07,112.08,3700.0,112.2533,112.3132,112.0333,112.0433,3700.0
2016-11-14 12:55:00,112.11,112.28,112.1,112.28,1561.0,112.0733,112.2433,112.0633,112.2433,1561.0
2016-11-14 13:00:00,112.17,112.17,112.14,112.14,300.0,112.1333,112.1333,112.1033,112.1033,300.0
2016-11-14 13:05:00,112.01,112.14,112.0,112.14,800.0,111.9733,112.1033,111.9633,112.1033,800.0
2016-11-14 13:10:00,112.14,112.19,111.95,111.95,3634.0,112.1033,112.1533,111.9134,111.9134,3634.0
2016-11-14 13:15:00,111.95,112.1,111.85,112.0,5829.0,111.9134,112.0633,111.8134,111.9633,5829.0
2016-11-14 13:20:00,111.96,112.09,111.79,111.8,1700.0,111.9234,112.0533,111.7534,111.7634,1700.0
2016-11-14 13:25:00,111.95,112.1,111.94,112.1,1300.0,111.9134,112.0633,111.9034,112.0633,1300.0
2016-11-14 13:30:00,112.1,112.12,111.9,112.02,4601.0,112.0633,112.0833,111.8634,111.9833,4601.0
2016-11-14 13:35:00,112.05,112.19,112.01,112.07,4900.0,112.0133,112.1533,111.9733,112.0333,4900.0
2016-11-14 13:40:00,112.05,112.09,112.04,112.09,900.0,112.0133,112.0533,112.0033,112.0533,900.0
2016-11-14 13:45:00,112.1,112.11,111.77,111.77,4288.0,112.0633,112.0733,111.7334,111.7334,4288.0
2016-11-14 13:50:00,111.75,111.86,111.75,111.84,2500.0,111.7134,111.8234,111.7134,111.8034,2500.0
2016-11-14 13:55:00,111.81,111.81,111.76,111.77,300.0,111.7734,111.7734,111.7234,111.7334,300.0
2016-11-14 14:00:00,111.79,111.85,111.67,111.67,2255.0,111.7534,111.8134,111.6335,111.6335,2255.0
2016-11-14 14:05:00,111.73,111.78,111.71,111.77,4610.0,111.6934,111.7434,111.6734,111.7334,4610.0
2016-11-14 14:10:00,111.78,111.78,111.71,111.72,1800.0,111.7434,111.7434,111.6734,111.6834,1800.0
2016-11-14 14:15:00,111.7,111.77,111.7,111.7,1800.0,111.6634,111.7334,111.6634,111.6634,1800.0
2016-11-14 14:20:00,111.66,111.67,111.66,111.67,1600.0,111.6235,111.6335,111.6235,111.6335,1600.0
2016-11-14 14:25:00,111.67,111.75,111.61,111.75,2200.0,111.6335,111.7134,111.5735,111.7134,2200.0
2016-11-14 14:30:00,111.72,111.75,111.69,111.75,900.0,111.6834,111.7134,111.6534,111.7134,900.0
2016-11-14 14:35:00,111.68,111.72,111.63,111.72,736.0,111.6435,111.6834,111.5935,111.6834,736.0
2016-11-14 14:40:00,111.68,111.68,111.57,111.6,1000.0,111.6435,111.6435,111.5335,111.5635,1000.0
2016-11-14 14:45:00,111.6,111.85,111.6,111.77,2214.0,111.5635,111.8134,111.5635,111.7334,2214.0
2016-11-14 14:50:00,111.85,111.98,111.85,111.98,3135.0,111.8134,111.9434,111.8134,111.9434,3135.0
2016-11-14 14:55:00,112.06,112.19,112.04,112.08,600.0,112.0233,112.1533,112.0033,112.0433,600.0
2016-11-14 15:00:00,112.07,112.31,112.04,112.23,5100.0,112.0333,112.2732,112.0033,112.1933,5100.0
2016-11-14 15:05:00,112.23,112.24,112.17,112.24,1400.0,112.1933,112.2033,112.1333,112.2033,1400.0
2016-11-14 15:10:00,112.23,112.23,112.23,112.23,441.0,112.1933,112.1933,112.1933,112.1933,441.0
2016-11-14 15:15:00,112.33,112.41,112.32,112.36,1200.0,112.2932,112.3732,112.2832,112.3232,1200.0
2016-11-14 15:20:00,112.38,112.46,112.35,112.39,3129.0,112.3432,112.4232,112.3132,112.3532,3129.0
2016-11-14 15:25:00,112.35,112.38,112.31,112.38,600.0,112.3132,112.3432,112.2732,112.3432,600.0
2016-11-14 15:30:00,112.43,112.48,112.34,112.48,1544.0,112.3932,112.4432,112.3032,112.4432,1544.0
2016-11-14 15:35:00,112.49,112.56,112.48,112.49,900.0,112.4532,112.5232,112.4432,112.4532,900.0
2016-11-14 15:40:00,112.49,112.49,112.28,112.28,2005.0,112.4532,112.4532,112.2433,112.2433,2005.0
2016-11-14 15:45:00,112.28,112.28,112.13,112.26,2100.0,112.2433,112.2433,112.0933,112.2233,2100.0
2016-11-14 15:50:00,112.25,112.56,112.25,112.56,1648.0,112.2133,112.5232,112.2133,112.5232,1648.0
2016-11-14 15:55:00,112.47,112.52,112.27,112.34,11383.0,112.4332,112.4832,112.2333,112.3032,11383.0
2016-11-15 09:30:00,111.75,112.61,111.5,112.55,7345.0,111.7134,112.5731,111.4635,112.5132,7345.0
2016-11-15 09:35:00,112.75,112.75,112.22,112.22,600.0,112.7131,112.7131,112.1833,112.1833,600.0
2016-11-15 09:40:00,112.5,112.65,112.11,112.27,3493.0,112.4632,112.6131,112.0733,112.2333,3493.0
2016-11-15 09:45:00,112.69,112.75,112.05,112.29,4200.0,112.6531,112.7131,112.0133,112.2533,4200.0
2016-11-15 09:50:00,112.07,112.35,112.07,112.34,700.0,112.0333,112.3132,112.0333,112.3032,700.0
2016-11-15 09:55:00,112.23,112.4,111.9,112.03,1801.0,112.1933,112.3632,111.8634,111.9933,1801.0
2016-11-15 10:00:00,112.18,112.34,112.08,112.26,13061.0,112.1433,112.3032,112.0433,112.2233,13061.0
2016-11-15 10:05:00,112.26,112.31,112.1,112.11,8393.0,112.2233,112.2732,112.0633,112.0733,8393.0
2016-11-15 10:10:00,112.01,112.21,112.01,112.2,200.0,111.9733,112.1733,111.9733,112.1633,200.0
2016-11-15 10:15:00,112.11,112.22,112.0,112.16,6246.0,112.0733,112.1833,111.9633,112.1233,6246.0
2016-11-15 10:20:00,112.15,112.21,112.04,112.1,5000.0,112.1133,112.1733,112.0033,112.0633,5000.0
2016-11-15 10:25:00,112.07,112.07,112.07,112.07,100.0,112.0333,112.0333,112.0333,112.0333,100.0
2016-11-15 10:30:00,112.16,112.36,112.11,112.19,7699.0,112.1233,112.3232,112.0733,112.1533,7699.0
2016-11-15 10:35:00,112.02,112.15,112.0,112.07,2900.0,111.9833,112.1133,111.9633,112.0333,2900.0
2016-11-15 10:40:00,112.0,112.09,111.77,111.8,6847.0,111.9633,112.0533,111.7334,111.7634,6847.0
2016-11-15 10:45:00,111.81,111.82,111.6,111.6,3050.0,111.7734,111.7834,111.5635,111.5635,3050.0
2016-11-15 10:50:00,111.56,111.57,111.25,111.26,3500.0,111.5235,111.5335,111.2136,111.2236,3500.0
2016-11-15 10:55:00,111.26,111.42,111.25,111.39,2850.0,111.2236,111.3835,111.2136,111.3535,2850.0
2016-11-15 11:00:00,111.4,111.4,111.31,111.31,2400.0,111.3635,111.3635,111.2736,111.2736,2400.0
2016-11-15 11:05:00,111.48,111.48,111.25,111.25,1600.0,111.4435,111.4435,111.2136,111.2136,1600.0
2016-11-15 11:10:00,111.25,111.36,111.25,111.25,3700.0,111.2136,111.3236,111.2136,111.2136,3700.0
2016-11-15 11:15:00,111.25,111.31,111.1,111.16,6663.0,111.2136,111.2736,111.0636,111.1236,6663.0
2016-11-15 11:20:00,111.1,111.1,110.69,110.75,9225.0,111.0636,111.0636,110.6538,110.7138,9225.0
2016-11-15 11:25:00,110.7,110.86,110.61,110.63,3937.0,110.6638,110.8237,110.5738,110.5938,3937.0
2016-11-15 11:30:00,110.64,110.7,110.62,110.68,1600.0,110.6038,110.6638,110.5838,110.6438,1600.0
2016-11-15 11:35:00,110.68,110.68,110.52,110.52,800.0,110.6438,110.6438,110.4838,110.4838,800.0
2016-11-15 11:40:00,110.52,110.53,110.33,110.45,3695.0,110.4838,110.4938,110.2939,110.4139,3695.0
2016-11-15 11:45:00,110.4,110.49,110.32,110.34,1500.0,110.3639,110.4538,110.2839,110.3039,1500.0
2016-11-15 11:50:00,110.34,110.34,110.18,110.28,3403.0,110.3039,110.3039,110.1439,110.2439,3403.0
2016-11-15 11:55:00,110.39,110.39,110.18,110.18,700.0,110.3539,110.3539,110.1439,110.1439,700.0
2016-11-15 12:00:00,110.2,110.3,110.2,110.3,200.0,110.1639,110.2639,110.1639,110.2639,200.0
2016-11-15 12:05:00,110.34,110.55,110.33,110.55,14400.0,110.3039,110.5138,110.2939,110.5138,14400.0
2016-11-15 12:10:00,110.64,110.93,110.55,110.93,1855.0,110.6038,110.8937,110.5138,110.8937,1855.0
2016-11-15 12:15:00,110.94,111.06,110.94,111.06,1400.0,110.9037,111.0237,110.9037,111.0237,1400.0
2016-11-15 12:20:00,111.06,111.2,111.03,111.17,1800.0,111.0237,111.1636,110.9937,111.1336,1800.0
2016-11-15 12:25:00,111.25,111.33,111.15,111.16,2935.0,111.2136,111.2936,111.1136,111.1236,2935.0
2016-11-15 12:30:00,110.96,111.09,110.95,111.01,2200.0,110.9237,111.0536,110.9137,110.9737,2200.0
2016-11-15 12:35:00,110.97,110.97,110.82,110.82,800.0,110.9337,110.9337,110.7837,110.7837,800.0
2016-11-15 12:40:00,110.97,111.07,110.93,111.0,7180.0,110.9337,111.0337,110.8937,110.9637,7180.0
2016-11-15 12:45:00,111.08,111.5,110.99,111.23,6713.0,111.0436,111.4635,110.9537,111.1936,6713.0
2016-11-15 12:50:00,111.2,111.2,111.02,111.19,1529.0,111.1636,111.1636,110.9837,111.1536,1529.0
2016-11-15 12:55:00,111.11,111.26,111.08,111.13,1600.0,111.0736,111.2236,111.0436,111.0936,1600.0
2016-11-15 13:00:00,111.26,111.29,111.09,111.18,2000.0,111.2236,111.2536,111.0536,111.1436,2000.0
2016-11-15 13:05:00,111.37,111.41,111.25,111.4,2000.0,111.3336,111.3735,111.2136,111.3635,2000.0
2016-11-15 13:10:00,111.47,111.56,111.26,111.44,2600.0,111.4335,111.5235,111.2236,111.4035,2600.0
2016-11-15 13:15:00,111.5,111.57,111.15,111.5,6623.0,111.4635,111.5335,111.1136,111.4635,6623.0
2016-11-15 13:20:00,111.55,111.58,111.38,111.39,2610.0,111.5135,111.5435,111.3435,111.3535,2610.0
2016-11-15 13:25:00,111.5,111.6,111.29,111.29,3700.0,111.4635,111.5635,111.2536,111.2536,3700.0
2016-11-15 13:30:00,111.3,111.37,111.25,111.32,1200.0,111.2636,111.3336,111.2136,111.2836,1200.0
2016-11-15 13:35:00,111.32,111.5,111.32,111.46,2700.0,111.2836,111.4635,111.2836,111.4235,2700.0
2016-11-15 13:40:00,111.36,111.42,111.27,111.32,508.0,111.3236,111.3835,111.2336,111.2836,508.0
2016-11-15 13:45:00,111.32,111.5,111.28,111.41,2700.0,111.2836,111.4635,111.2436,111.3735,2700.0
2016-11-15 13:50:00,111.34,111.42,111.31,111.39,3300.0,111.3036,111.3835,111.2736,111.3535,3300.0
2016-11-15 13:55:00,111.39,111.44,111.26,111.36,2050.0,111.3535,111.4035,111.2236,111.3236,2050.0
2016-11-15 14:00:00,111.45,111.6,111.44,111.49,3601.0,111.4135,111.5635,111.4035,111.4535,3601.0
2016-11-15 14:05:00,111.45,111.61,111.4,111.61,2450.0,111.4135,111.5735,111.3635,111.5735,2450.0
2016-11-15 14:10:00,111.52,111.57,111.43,111.54,3700.0,111.4835,111.5335,111.3935,111.5035,3700.0
2016-11-15 14:15:00,111.55,111.55,111.4,111.42,2000.0,111.5135,111.5135,111.3635,111.3835,2000.0
2016-11-15 14:20:00,111.4,111.5,111.4,111.44,1500.0,111.3635,111.4635,111.3635,111.4035,1500.0
2016-11-15 14:25:00,111.38,111.45,111.25,111.35,2516.0,111.3435,111.4135,111.2136,111.3136,2516.0
2016-11-15 14:30:00,111.44,111.6,111.26,111.28,7806.0,111.4035,111.5635,111.2236,111.2436,7806.0
2016-11-15 14:35:00,111.32,111.34,111.17,111.17,1600.0,111.2836,111.3036,111.1336,111.1336,1600.0
2016-11-15 14:40:00,111.28,111.37,111.07,111.24,5201.0,111.2436,111.3336,111.0337,111.2036,5201.0
2016-11-15 14:45:00,111.33,111.33,111.24,111.25,1100.0,111.2936,111.2936,111.2036,111.2136,1100.0
2016-11-15 14:50:00,111.21,111.43,111.17,111.41,4000.0,111.1736,111.3935,111.1336,111.3735,4000.0
2016-11-15 14:55:00,111.44,111.5,111.35,111.5,2270.0,111.4035,111.4635,111.3136,111.4635,2270.0
2016-11-15 15:00:00,111.45,111.45,111.29,111.29,2200.0,111.4135,111.4135,111.2536,111.2536,2200.0
2016-11-15 15:05:00,111.34,111.38,111.2,111.36,4100.0,111.3036,111.3435,111.1636,111.3236,4100.0
2016-11-15 15:10:00,111.32,111.46,111.32,111.4,1974.0,111.2836,111.4235,111.2836,111.3635,1974.0
2016-11-15 15:15:00,111.4,111.46,111.35,111.45,2500.0,111.3635,111.4235,111.3136,111.4135,2500.0
2016-11-15 15:20:00,111.49,111.63,111.47,111.5,7600.0,111.4535,111.5935,111.4335,111.4635,7600.0
2016-11-15 15:25:00,111.49,111.5,111.38,111.38,4841.0,111.4535,111.4635,111.3435,111.3435,4841.0
2016-11-15 15:30:00,111.4,111.47,111.36,111.44,2700.0,111.3635,111.4335,111.3236,111.4035,2700.0
2016-11-15 15:35:00,111.49,111.6,111.46,111.56,6450.0,111.4535,111.5635,111.4235,111.5235,6450.0
2016-11-15 15:40:00,111.59,111.62,111.45,111.45,15356.0,111.5535,111.5835,111.4135,111.4135,15356.0
2016-11-15 15:45:00,111.51,111.53,111.28,111.28,10191.0,111.4735,111.4935,111.2436,111.2436,10191.0
2016-11-15 15:50:00,111.31,111.33,111.18,111.22,8526.0,111.2736,111.2936,111.1436,111.1836,8526.0
2016-11-15 15:55:00,111.26,111.38,111.18,111.33,19719.0,111.2236,111.3435,111.1436,111.2936,19719.0
2016-11-16 09:30:00,111.28,111.43,110.73,111.16,4069.0,111.2436,111.3935,110.6938,111.1236,4069.0
2016-11-16 09:35:00,111.15,111.33,111.0,111.06,5931.0,111.1136,111.2936,110.9637,111.0237,5931.0
2016-11-16 09:40:00,111.11,111.95,111.01,111.9,4100.0,111.0736,111.9134,110.9737,111.8634,4100.0
2016-11-16 09:45:00,112.21,112.21,112.07,112.21,700.0,112.1733,112.1733,112.0333,112.1733,700.0
2016-11-16 09:50:00,112.0,112.0,111.97,111.97,300.0,111.9633,111.9633,111.9334,111.9334,300.0
2016-11-16 09:55:00,111.96,111.97,111.85,111.97,800.0,111.9234,111.9334,111.8134,111.9334,800.0
2016-11-16 10:00:00,111.89,111.89,111.35,111.39,1307.0,111.8534,111.8534,111.3136,111.3535,1307.0
2016-11-16 10:05:00,111.73,112.08,111.58,112.08,2200.0,111.6934,112.0433,111.5435,112.0433,2200.0
2016-11-16 10:10:00,112.08,112.11,112.08,112.11,301.0,112.0433,112.0733,112.0433,112.0733,301.0
2016-11-16 10:15:00,112.03,112.07,111.93,112.05,3400.0,111.9933,112.0333,111.8934,112.0133,3400.0
2016-11-16 10:20:00,112.07,112.44,112.04,112.1,5000.0,112.0333,112.4032,112.0033,112.0633,5000.0
2016-11-16 10:25:00,112.23,112.32,111.99,112.0,3200.0,112.1933,112.2832,111.9534,111.9633,3200.0
2016-11-16 10:30:00,112.16,112.16,112.04,112.04,1100.0,112.1233,112.1233,112.0033,112.0033,1100.0
2016-11-16 10:35:00,111.94,112.16,111.92,111.99,1800.0,111.9034,112.1233,111.8834,111.9534,1800.0
2016-11-16 10:40:00,112.15,112.17,112.04,112.08,1200.0,112.1133,112.1333,112.0033,112.0433,1200.0
2016-11-16 10:45:00,112.1,112.17,111.94,112.11,1958.0,112.0633,112.1333,111.9034,112.0733,1958.0
2016-11-16 10:50:00,112.01,112.01,111.9,111.96,1000.0,111.9733,111.9733,111.8634,111.9234,1000.0
2016-11-16 10:55:00,111.92,111.95,111.88,111.95,700.0,111.8834,111.9134,111.8434,111.9134,700.0
2016-11-16 11:00:00,111.92,111.93,111.74,111.74,1803.0,111.8834,111.8934,111.7034,111.7034,1803.0
2016-11-16 11:05:00,111.63,111.79,111.62,111.79,1300.0,111.5935,111.7534,111.5835,111.7534,1300.0
2016-11-16 11:10:00,111.72,111.75,111.67,111.75,400.0,111.6834,111.7134,111.6335,111.7134,400.0
2016-11-16 11:15:00,111.82,111.84,111.74,111.74,700.0,111.7834,111.8034,111.7034,111.7034,700.0
2016-11-16 11:20:00,111.71,111.71,111.57,111.67,900.0,111.6734,111.6734,111.5335,111.6335,900.0
2016-11-16 11:25:00,111.68,111.86,111.57,111.86,5060.0,111.6435,111.8234,111.5335,111.8234,5060.0
2016-11-16 11:30:00,111.88,111.95,111.8,111.8,2997.0,111.8434,111.9134,111.7634,111.7634,2997.0
2016-11-16 11:35:00,111.83,112.02,111.83,111.83,4956.0,111.7934,111.9833,111.7934,111.7934,4956.0
2016-11-16 11:40:00,111.79,111.97,111.78,111.83,1900.0,111.7534,111.9334,111.7434,111.7934,1900.0
2016-11-16 11:45:00,111.8,111.8,111.71,111.71,200.0,111.7634,111.7634,111.6734,111.6734,200.0
2016-11-16 11:50:00,112.03,112.03,111.66,111.85,2900.0,111.9933,111.9933,111.6235,111.8134,2900.0
2016-11-16 11:55:00,111.82,111.9,111.75,111.88,8700.0,111.7834,111.8634,111.7134,111.8434,8700.0
2016-11-16 12:00:00,111.74,111.89,111.67,111.67,4402.0,111.7034,111.8534,111.6335,111.6335,4402.0
2016-11-16 12:05:00,111.67,111.71,111.67,111.71,300.0,111.6335,111.6734,111.6335,111.6734,300.0
2016-11-16 12:10:00,111.74,111.95,111.71,111.95,800.0,111.7034,111.9134,111.6734,111.9134,800.0
2016-11-16 12:15:00,111.95,111.95,111.95,111.95,0.0,111.9134,111.9134,111.9134,111.9134,0.0
2016-11-16 12:20:00,112.14,112.14,112.03,112.03,200.0,112.1033,112.1033,111.9933,111.9933,200.0
2016-11-16 12:25:00,112.04,112.04,112.03,112.04,400.0,112.0033,112.0033,111.9933,112.0033,400.0
2016-11-16 12:30:00,112.18,112.31,112.18,112.31,400.0,112.1433,112.2732,112.1433,112.2732,400.0
2016-11-16 12:35:00,112.33,112.33,112.33,112.33,100.0,112.2932,112.2932,112.2932,112.2932,100.0
2016-11-16 12:40:00,112.43,112.43,112.37,112.38,500.0,112.3932,112.3932,112.3332,112.3432,500.0
2016-11-16 12:45:00,112.29,112.33,112.19,112.33,1038.0,112.2533,112.2932,112.1533,112.2932,1038.0
2016-11-16 12:50:00,112.28,112.33,112.28,112.33,400.0,112.2433,112.2932,112.2433,112.2932,400.0
2016-11-16 12:55:00,112.38,112.38,112.37,112.37,200.0,112.3432,112.3432,112.3332,112.3332,200.0
2016-11-16 13:00:00,112.39,112.4,112.35,112.4,900.0,112.3532,112.3632,112.3132,112.3632,900.0
2016-11-16 13:05:00,112.36,112.42,112.12,112.12,3100.0,112.3232,112.3832,112.0833,112.0833,3100.0
2016-11-16 13:10:00,112.08,112.14,112.07,112.14,300.0,112.0433,112.1033,112.0333,112.1033,300.0
2016-11-16 13:15:00,112.14,112.14,112.14,112.14,0.0,112.1033,112.1033,112.1033,112.1033,0.0
2016-11-16 13:20:00,112.04,112.04,111.88,111.88,1100.0,112.0033,112.0033,111.8434,111.8434,1100.0
2016-11-16 13:25:00,111.88,111.88,111.88,111.88,100.0,111.8434,111.8434,111.8434,111.8434,100.0
2016-11-16 13:30:00,111.97,111.97,111.7,111.73,3400.0,111.9334,111.9334,111.6634,111.6934,3400.0
2016-11-16 13:35:00,111.73,111.88,111.69,111.85,3206.0,111.6934,111.8434,111.6534,111.8134,3206.0
2016-11-16 13:40:00,111.8,111.89,111.77,111.82,1300.0,111.7634,111.8534,111.7334,111.7834,1300.0
2016-11-16 13:45:00,111.78,111.82,111.68,111.72,3235.0,111.7434,111.7834,111.6435,111.6834,3235.0
2016-11-16 13:50:00,111.72,111.82,111.71,111.75,2604.0,111.6834,111.7834,111.6734,111.7134,2604.0
2016-11-16 13:55:00,111.76,111.83,111.68,111.8,3606.0,111.7234,111.7934,111.6435,111.7634,3606.0
2016-11-16 14:00:00,111.82,111.82,111.82,111.82,100.0,111.7834,111.7834,111.7834,111.7834,100.0
2016-11-16 14:05:00,111.84,112.04,111.79,112.04,2300.0,111.8034,112.0033,111.7534,112.0033,2300.0
2016-11-16 14:10:00,112.02,112.02,111.96,111.96,700.0,111.9833,111.9833,111.9234,111.9234,700.0
2016-11-16 14:15:00,111.96,111.96,111.96,111.96,0.0,111.9234,111.9234,111.9234,111.9234,0.0
2016-11-16 14:20:00,112.03,112.32,112.03,112.32,2000.0,111.9933,112.2832,111.9933,112.2832,2000.0
2016-11-16 14:25:00,112.41,112.43,112.32,112.37,1731.0,112.3732,112.3932,112.2832,112.3332,1731.0
2016-11-16 14:30:00,112.4,112.52,112.4,112.52,1600.0,112.3632,112.4832,112.3632,112.4832,1600.0
2016-11-16 14:35:00,112.48,112.57,112.48,112.55,16400.0,112.4432,112.5332,112.4432,112.5132,16400.0
2016-11-16 14:40:00,112.6,112.75,112.6,112.75,1600.0,112.5632,112.7131,112.5632,112.7131,1600.0
2016-11-16 14:45:00,112.75,112.81,112.75,112.81,400.0,112.7131,112.7731,112.7131,112.7731,400.0
2016-11-16 14:50:00,112.87,112.87,112.67,112.67,1600.0,112.8331,112.8331,112.6331,112.6331,1600.0
2016-11-16 14:55:00,112.6,112.73,112.6,112.73,23092.0,112.5632,112.6931,112.5632,112.6931,23092.0
2016-11-16 15:00:00,112.77,112.77,112.64,112.77,2700.0,112.7331,112.7331,112.6031,112.7331,2700.0
2016-11-16 15:05:00,112.73,112.81,112.73,112.75,2108.0,112.6931,112.7731,112.6931,112.7131,2108.0
2016-11-16 15:10:00,112.79,112.84,112.77,112.78,2216.0,112.7531,112.8031,112.7331,112.7431,2216.0
2016-11-16 15:15:00,112.8,112.87,112.8,112.84,1900.0,112.7631,112.8331,112.7631,112.8031,1900.0
2016-11-16 15:20:00,112.83,112.84,112.76,112.83,1200.0,112.7931,112.8031,112.7231,112.7931,1200.0
2016-11-16 15:25:00,112.81,112.82,112.73,112.82,1054.0,112.7731,112.7831,112.6931,112.7831,1054.0
2016-11-16 15:30:00,112.79,112.85,112.67,112.67,3811.0,112.7531,112.8131,112.6331,112.6331,3811.0
2016-11-16 15:35:00,112.67,112.76,112.65,112.75,2316.0,112.6331,112.7231,112.6131,112.7131,2316.0
2016-11-16 15:40:00,112.76,112.87,112.74,112.87,11000.0,112.7231,112.8331,112.7031,112.8331,11000.0
2016-11-16 15:45:00,112.88,113.02,112.8,112.93,5437.0,112.8431,112.983,112.7631,112.893,5437.0
2016-11-16 15:50:00,112.94,112.99,112.82,112.95,4440.0,112.903,112.953,112.7831,112.913,4440.0
2016-11-16 15:55:00,112.96,113.04,112.94,113.0,13506.0,112.923,113.003,112.903,112.963,13506.0
2016-11-17 09:30:00,113.27,113.83,113.27,113.83,1541.0,113.2329,113.7927,113.2329,113.7927,1541.0
2016-11-17 09:35:00,113.86,113.99,113.86,113.99,600.0,113.8227,113.9527,113.8227,113.9527,600.0
2016-11-17 09:40:00,113.86,113.91,113.46,113.46,2800.0,113.8227,113.8727,113.4229,113.4229,2800.0
2016-11-17 09:45:00,113.51,114.25,113.5,114.25,3387.0,113.4729,114.2126,113.4629,114.2126,3387.0
2016-11-17 09:50:00,114.64,114.64,114.12,114.12,600.0,114.6025,114.6025,114.0827,114.0827,600.0
2016-11-17 09:55:00,114.15,114.24,114.14,114.24,1300.0,114.1126,114.2026,114.1026,114.2026,1300.0
2016-11-17 10:00:00,114.45,114.63,114.45,114.63,500.0,114.4125,114.5925,114.4125,114.5925,500.0
2016-11-17 10:05:00,114.92,114.92,114.38,114.38,1100.0,114.8824,114.8824,114.3426,114.3426,1100.0
2016-11-17 10:10:00,114.25,114.48,114.25,114.48,400.0,114.2126,114.4425,114.2126,114.4425,400.0
2016-11-17 10:15:00,114.13,114.24,114.13,114.24,300.0,114.0926,114.2026,114.0926,114.2026,300.0
2016-11-17 10:20:00,114.24,114.24,114.24,114.24,0.0,114.2026,114.2026,114.2026,114.2026,0.0
2016-11-17 10:25:00,114.14,114.32,114.14,114.32,500.0,114.1026,114.2826,114.1026,114.2826,500.0
2016-11-17 10:30:00,114.15,114.15,113.85,113.94,1500.0,114.1126,114.1126,113.8127,113.9027,1500.0
2016-11-17 10:35:00,113.94,114.16,113.94,114.16,900.0,113.9027,114.1226,113.9027,114.1226,900.0
2016-11-17 10:40:00,114.21,114.23,113.81,114.14,3200.0,114.1726,114.1926,113.7728,114.1026,3200.0
2016-11-17 10:45:00,114.15,114.28,114.02,114.02,3000.0,114.1126,114.2426,113.9827,113.9827,3000.0
2016-11-17 10:50:00,114.04,114.16,114.01,114.01,400.0,114.0027,114.1226,113.9727,113.9727,400.0
2016-11-17 10:55:00,113.96,113.96,113.74,113.74,500.0,113.9227,113.9227,113.7028,113.7028,500.0
2016-11-17 11:00:00,113.78,113.78,113.73,113.73,600.0,113.7428,113.7428,113.6928,113.6928,600.0
2016-11-17 11:05:00,113.86,114.09,113.86,113.98,1000.0,113.8227,114.0527,113.8227,113.9427,1000.0
2016-11-17 11:10:00,113.97,114.11,113.92,114.01,2204.0,113.9327,114.0727,113.8827,113.9727,2204.0
2016-11-17 11:15:00,114.03,114.03,113.92,113.94,2100.0,113.9927,113.9927,113.8827,113.9027,2100.0
2016-11-17 11:20:00,113.95,114.01,113.85,113.98,4354.0,113.9127,113.9727,113.8127,113.9427,4354.0
2016-11-17 11:25:00,113.86,113.97,113.61,113.71,19100.0,113.8227,113.9327,113.5728,113.6728,19100.0
2016-11-17 11:30:00,113.72,113.81,113.53,113.56,6600.0,113.6828,113.7728,113.4928,113.5228,6600.0
2016-11-17 11:35:00,113.55,113.75,113.51,113.7,5593.0,113.5128,113.7128,113.4729,113.6628,5593.0
2016-11-17 11:40:00,113.74,113.8,113.74,113.8,400.0,113.7028,113.7628,113.7028,113.7628,400.0
2016-11-17 11:45:00,113.8,113.88,113.79,113.82,3300.0,113.7628,113.8427,113.7528,113.7828,3300.0
2016-11-17 11:50:00,113.85,113.94,113.85,113.91,900.0,113.8127,113.9027,113.8127,113.8727,900.0
2016-11-17 11:55:00,114.25,114.25,113.93,113.94,1700.0,114.2126,114.2126,113.8927,113.9027,1700.0
2016-11-17 12:00:00,114.05,114.06,113.85,113.85,1495.0,114.0127,114.0227,113.8127,113.8127,1495.0
2016-11-17 12:05:00,113.94,113.99,113.84,113.88,6700.0,113.9027,113.9527,113.8027,113.8427,6700.0
2016-11-17 12:10:00,113.95,113.95,113.83,113.91,5412.0,113.9127,113.9127,113.7927,113.8727,5412.0
2016-11-17 12:15:00,113.92,113.93,113.81,113.81,7840.0,113.8827,113.8927,113.7728,113.7728,7840.0
2016-11-17 12:20:00,113.8,113.93,113.8,113.84,6573.0,113.7628,113.8927,113.7628,113.8027,6573.0
2016-11-17 12:25:00,113.9,113.9,113.84,113.84,4200.0,113.8627,113.8627,113.8027,113.8027,4200.0
2016-11-17 12:30:00,113.82,113.9,113.81,113.81,3513.0,113.7828,113.8627,113.7728,113.7728,3513.0
2016-11-17 12:35:00,113.64,113.64,113.62,113.62,1400.0,113.6028,113.6028,113.5828,113.5828,1400.0
2016-11-17 12:40:00,113.68,113.76,113.68,113.76,1000.0,113.6428,113.7228,113.6428,113.7228,1000.0
2016-11-17 12:45:00,113.66,113.73,113.65,113.73,1000.0,113.6228,113.6928,113.6128,113.6928,1000.0
2016-11-17 12:50:00,113.66,113.78,113.66,113.78,694.0,113.6228,113.7428,113.6228,113.7428,694.0
2016-11-17 12:55:00,113.71,113.76,113.7,113.7,500.0,113.6728,113.7228,113.6628,113.6628,500.0
2016-11-17 13:00:00,113.69,113.74,113.68,113.72,1200.0,113.6528,113.7028,113.6428,113.6828,1200.0
2016-11-17 13:05:00,113.76,113.76,113.72,113.72,600.0,113.7228,113.7228,113.6828,113.6828,600.0
2016-11-17 13:10:00,113.68,113.68,113.59,113.59,900.0,113.6428,113.6428,113.5528,113.5528,900.0
2016-11-17 13:15:00,113.51,113.51,113.51,113.51,100.0,113.4729,113.4729,113.4729,113.4729,100.0
2016-11-17 13:20:00,113.55,113.55,113.53,113.53,300.0,113.5128,113.5128,113.4928,113.4928,300.0
2016-11-17 13:25:00,113.43,113.43,113.43,113.43,100.0,113.3929,113.3929,113.3929,113.3929,100.0
2016-11-17 13:30:00,113.52,113.52,113.45,113.45,300.0,113.4828,113.4828,113.4129,113.4129,300.0
2016-11-17 13:35:00,113.58,113.75,113.53,113.75,1833.0,113.5428,113.7128,113.4928,113.7128,1833.0
2016-11-17 13:40:00,113.7,113.7,113.66,113.67,1100.0,113.6628,113.6628,113.6228,113.6328,1100.0
2016-11-17 13:45:00,113.66,113.66,113.55,113.65,1200.0,113.6228,113.6228,113.5128,113.6128,1200.0
2016-11-17 13:50:00,113.68,113.69,113.67,113.68,605.0,113.6428,113.6528,113.6328,113.6428,605.0
2016-11-17 13:55:00,113.75,113.75,113.48,113.5,2100.0,113.7128,113.7128,113.4429,113.4629,2100.0
2016-11-17 14:00:00,113.54,113.57,113.54,113.56,500.0,113.5028,113.5328,113.5028,113.5228,500.0
2016-11-17 14:05:00,113.42,113.71,113.42,113.71,1700.0,113.3829,113.6728,113.3829,113.6728,1700.0
2016-11-17 14:10:00,113.66,113.66,113.66,113.66,198.0,113.6228,113.6228,113.6228,113.6228,198.0
2016-11-17 14:15:00,113.69,113.81,113.69,113.81,2838.0,113.6528,113.7728,113.6528,113.7728,2838.0
2016-11-17 14:20:00,113.76,113.76,113.72,113.74,600.0,113.7228,113.7228,113.6828,113.7028,600.0
2016-11-17 14:25:00,113.74,113.74,113.74,113.74,0.0,113.7028,113.7028,113.7028,113.7028,0.0
2016-11-17 14:30:00,113.55,113.56,113.48,113.48,700.0,113.5128,113.5228,113.4429,113.4429,700.0
2016-11-17 14:35:00,113.53,113.7,113.53,113.7,1202.0,113.4928,113.6628,113.4928,113.6628,1202.0
2016-11-17 14:40:00,113.74,113.74,113.61,113.61,1800.0,113.7028,113.7028,113.5728,113.5728,1800.0
2016-11-17 14:45:00,113.64,113.66,113.64,113.64,300.0,113.6028,113.6228,113.6028,113.6028,300.0
2016-11-17 14:50:00,113.64,113.64,113.64,113.64,0.0,113.6028,113.6028,113.6028,113.6028,0.0
2016-11-17 14:55:00,113.62,113.63,113.61,113.63,1758.0,113.5828,113.5928,113.5728,113.5928,1758.0
2016-11-17 15:00:00,113.69,113.84,113.69,113.73,842.0,113.6528,113.8027,113.6528,113.6928,842.0
2016-11-17 15:05:00,113.82,113.96,113.82,113.94,2000.0,113.7828,113.9227,113.7828,113.9027,2000.0
2016-11-17 15:10:00,113.94,113.96,113.91,113.96,996.0,113.9027,113.9227,113.8727,113.9227,996.0
2016-11-17 15:15:00,113.93,113.93,113.81,113.87,3200.0,113.8927,113.8927,113.7728,113.8327,3200.0
2016-11-17 15:20:00,113.91,113.94,113.89,113.92,1100.0,113.8727,113.9027,113.8527,113.8827,1100.0
2016-11-17 15:25:00,114.0,114.06,114.0,114.06,1558.0,113.9627,114.0227,113.9627,114.0227,1558.0
2016-11-17 15:30:00,114.04,114.1,113.97,113.99,1350.0,114.0027,114.0627,113.9327,113.9527,1350.0
2016-11-17 15:35:00,114.07,114.18,114.06,114.14,3190.0,114.0327,114.1426,114.0227,114.1026,3190.0
2016-11-17 15:40:00,114.2,114.3,114.14,114.3,2164.0,114.1626,114.2626,114.1026,114.2626,2164.0
2016-11-17 15:45:00,114.33,114.36,114.24,114.26,2629.0,114.2926,114.3226,114.2026,114.2226,2629.0
2016-11-17 15:50:00,114.24,114.26,114.19,114.19,1698.0,114.2026,114.2226,114.1526,114.1526,1698.0
2016-11-17 15:55:00,114.13,114.29,114.1,114.27,7473.0,114.0926,114.2526,114.0627,114.2326,7473.0
2016-11-18 09:30:00,114.68,114.95,114.42,114.95,4557.0,114.6425,114.9124,114.3826,114.9124,4557.0
2016-11-18 09:35:00,114.84,114.87,114.29,114.64,2300.0,114.8024,114.8324,114.2526,114.6025,2300.0
2016-11-18 09:40:00,114.61,114.69,114.16,114.39,1405.0,114.5725,114.6525,114.1226,114.3526,1405.0
2016-11-18 09:45:00,114.2,114.43,114.18,114.19,1900.0,114.1626,114.3926,114.1426,114.1526,1900.0
2016-11-18 09:50:00,114.03,114.31,113.85,113.85,1500.0,113.9927,114.2726,113.8127,113.8127,1500.0
2016-11-18 09:55:00,113.93,114.1,113.57,113.57,800.0,113.8927,114.0627,113.5328,113.5328,800.0
2016-11-18 10:00:00,113.87,114.15,113.83,114.05,3400.0,113.8327,114.1126,113.7927,114.0127,3400.0
2016-11-18 10:05:00,113.97,114.13,113.93,114.03,1313.0,113.9327,114.0926,113.8927,113.9927,1313.0
2016-11-18 10:10:00,113.92,114.3,113.91,114.3,1760.0,113.8827,114.2626,113.8727,114.2626,1760.0
2016-11-18 10:15:00,114.4,114.66,114.4,114.56,400.0,114.3626,114.6225,114.3626,114.5225,400.0
2016-11-18 10:20:00,114.45,114.45,114.08,114.24,1500.0,114.4125,114.4125,114.0427,114.2026,1500.0
2016-11-18 10:25:00,114.44,114.56,114.44,114.56,300.0,114.4025,114.5225,114.4025,114.5225,300.0
2016-11-18 10:30:00,114.26,114.26,114.26,114.26,200.0,114.2226,114.2226,114.2226,114.2226,200.0
2016-11-18 10:35:00,114.2,114.54,114.16,114.54,2325.0,114.1626,114.5025,114.1226,114.5025,2325.0
2016-11-18 10:40:00,114.69,114.71,114.66,114.71,400.0,114.6525,114.6725,114.6225,114.6725,400.0
2016-11-18 10:45:00,114.56,114.77,114.56,114.77,400.0,114.5225,114.7324,114.5225,114.7324,400.0
2016-11-18 10:50:00,114.74,114.76,114.59,114.66,2200.0,114.7025,114.7224,114.5525,114.6225,2200.0
2016-11-18 10:55:00,114.73,114.73,114.6,114.6,1500.0,114.6925,114.6925,114.5625,114.5625,1500.0
2016-11-18 11:00:00,114.69,114.7,114.57,114.63,501.0,114.6525,114.6625,114.5325,114.5925,501.0
2016-11-18 11:05:00,114.59,114.65,114.57,114.57,500.0,114.5525,114.6125,114.5325,114.5325,500.0
2016-11-18 11:10:00,114.71,114.71,114.71,114.71,100.0,114.6725,114.6725,114.6725,114.6725,100.0
2016-11-18 11:15:00,114.75,114.92,114.75,114.75,1200.0,114.7124,114.8824,114.7124,114.7124,1200.0
2016-11-18 11:20:00,114.73,114.82,114.69,114.71,1600.0,114.6925,114.7824,114.6525,114.6725,1600.0
2016-11-18 11:25:00,114.73,114.74,114.73,114.73,362.0,114.6925,114.7025,114.6925,114.6925,362.0
2016-11-18 11:30:00,114.67,114.67,114.35,114.51,2500.0,114.6325,114.6325,114.3126,114.4725,2500.0
2016-11-18 11:35:00,114.64,114.64,114.64,114.64,200.0,114.6025,114.6025,114.6025,114.6025,200.0
2016-11-18 11:40:00,114.7,114.78,114.65,114.76,2000.0,114.6625,114.7424,114.6125,114.7224,2000.0
2016-11-18 11:45:00,114.75,114.83,114.74,114.81,800.0,114.7124,114.7924,114.7025,114.7724,800.0
2016-11-18 11:50:00,114.71,114.71,114.32,114.32,800.0,114.6725,114.6725,114.2826,114.2826,800.0
2016-11-18 11:55:00,114.46,114.52,114.41,114.52,900.0,114.4225,114.4825,114.3726,114.4825,900.0
2016-11-18 12:00:00,114.47,114.53,114.35,114.35,2100.0,114.4325,114.4925,114.3126,114.3126,2100.0
2016-11-18 12:05:00,114.32,114.37,114.32,114.37,600.0,114.2826,114.3326,114.2826,114.3326,600.0
2016-11-18 12:10:00,114.54,114.54,114.54,114.54,100.0,114.5025,114.5025,114.5025,114.5025,100.0
2016-11-18 12:15:00,114.57,114.65,114.57,114.61,900.0,114.5325,114.6125,114.5325,114.5725,900.0
2016-11-18 12:20:00,114.53,114.53,114.52,114.52,200.0,114.4925,114.4925,114.4825,114.4825,200.0
2016-11-18 12:25:00,114.55,114.69,114.55,114.69,800.0,114.5125,114.6525,114.5125,114.6525,800.0
2016-11-18 12:30:00,114.61,114.61,114.52,114.52,816.0,114.5725,114.5725,114.4825,114.4825,816.0
2016-11-18 12:35:00,114.52,114.52,114.52,114.52,0.0,114.4825,114.4825,114.4825,114.4825,0.0
2016-11-18 12:40:00,114.37,114.37,114.34,114.34,1200.0,114.3326,114.3326,114.3026,114.3026,1200.0
2016-11-18 12:45:00,114.42,114.49,114.42,114.49,600.0,114.3826,114.4525,114.3826,114.4525,600.0
2016-11-18 12:50:00,114.46,114.46,114.46,114.46,600.0,114.4225,114.4225,114.4225,114.4225,600.0
2016-11-18 12:55:00,114.46,114.47,114.46,114.47,600.0,114.4225,114.4325,114.4225,114.4325,600.0
2016-11-18 13:00:00,114.49,114.52,114.49,114.52,600.0,114.4525,114.4825,114.4525,114.4825,600.0
2016-11-18 13:05:00,114.43,114.51,114.41,114.51,700.0,114.3926,114.4725,114.3726,114.4725,700.0
2016-11-18 13:10:00,114.53,114.53,114.37,114.37,900.0,114.4925,114.4925,114.3326,114.3326,900.0
2016-11-18 13:15:00,114.35,114.53,114.35,114.53,1000.0,114.3126,114.4925,114.3126,114.4925,1000.0
2016-11-18 13:20:00,114.48,114.63,114.48,114.63,400.0,114.4425,114.5925,114.4425,114.5925,400.0
2016-11-18 13:25:00,114.51,114.62,114.32,114.32,1800.0,114.4725,114.5825,114.2826,114.2826,1800.0
2016-11-18 13:30:00,114.34,114.69,114.29,114.68,1300.0,114.3026,114.6525,114.2526,114.6425,1300.0
2016-11-18 13:35:00,114.63,114.64,114.5,114.56,1515.0,114.5925,114.6025,114.4625,114.5225,1515.0
2016-11-18 13:40:00,114.42,114.46,114.41,114.44,1000.0,114.3826,114.4225,114.3726,114.4025,1000.0
2016-11-18 13:45:00,114.52,114.53,114.52,114.53,400.0,114.4825,114.4925,114.4825,114.4925,400.0
2016-11-18 13:50:00,114.53,114.58,114.47,114.55,1213.0,114.4925,114.5425,114.4325,114.5125,1213.0
2016-11-18 13:55:00,114.47,114.47,114.27,114.27,1400.0,114.4325,114.4325,114.2326,114.2326,1400.0
2016-11-18 14:00:00,114.24,114.3,114.22,114.23,2500.0,114.2026,114.2626,114.1826,114.1926,2500.0
2016-11-18 14:05:00,114.23,114.23,114.23,114.23,0.0,114.1926,114.1926,114.1926,114.1926,0.0
2016-11-18 14:10:00,114.25,114.25,114.16,114.16,1100.0,114.2126,114.2126,114.1226,114.1226,1100.0
2016-11-18 14:15:00,114.19,114.26,114.18,114.25,1140.0,114.1526,114.2226,114.1426,114.2126,1140.0
2016-11-18 14:20:00,114.28,114.33,114.22,114.22,1600.0,114.2426,114.2926,114.1826,114.1826,1600.0
2016-11-18 14:25:00,114.24,114.25,114.2,114.25,1200.0,114.2026,114.2126,114.1626,114.2126,1200.0
2016-11-18 14:30:00,114.18,114.21,114.15,114.21,800.0,114.1426,114.1726,114.1126,114.1726,800.0
2016-11-18 14:35:00,114.25,114.28,114.13,114.2,3385.0,114.2126,114.2426,114.0926,114.1626,3385.0
2016-11-18 14:40:00,114.23,114.31,114.23,114.31,500.0,114.1926,114.2726,114.1926,114.2726,500.0
2016-11-18 14:45:00,114.31,114.34,114.28,114.31,1400.0,114.2726,114.3026,114.2426,114.2726,1400.0
2016-11-18 14:50:00,114.28,114.28,114.24,114.28,3100.0,114.2426,114.2426,114.2026,114.2426,3100.0
2016-11-18 14:55:00,114.3,114.3,114.2,114.26,2800.0,114.2626,114.2626,114.1626,114.2226,2800.0
2016-11-18 15:00:00,114.36,114.36,114.36,114.36,100.0,114.3226,114.3226,114.3226,114.3226,100.0
2016-11-18 15:05:00,114.31,114.31,114.21,114.21,1100.0,114.2726,114.2726,114.1726,114.1726,1100.0
2016-11-18 15:10:00,114.27,114.27,114.27,114.27,300.0,114.2326,114.2326,114.2326,114.2326,300.0
2016-11-18 15:15:00,114.31,114.31,114.23,114.23,700.0,114.2726,114.2726,114.1926,114.1926,700.0
2016-11-18 15:20:00,114.27,114.35,114.22,114.3,2900.0,114.2326,114.3126,114.1826,114.2626,2900.0
2016-11-18 15:25:00,114.28,114.28,114.16,114.27,3800.0,114.2426,114.2426,114.1226,114.2326,3800.0
2016-11-18 15:30:00,114.3,114.3,114.24,114.3,1300.0,114.2626,114.2626,114.2026,114.2626,1300.0
2016-11-18 15:35:00,114.3,114.31,114.22,114.25,3600.0,114.2626,114.2726,114.1826,114.2126,3600.0
2016-11-18 15:40:00,114.27,114.35,114.24,114.28,1500.0,114.2326,114.3126,114.2026,114.2426,1500.0
2016-11-18 15:45:00,114.38,114.4,114.33,114.39,1414.0,114.3426,114.3626,114.2926,114.3526,1414.0
2016-11-18 15:50:00,114.38,114.38,114.22,114.28,4357.0,114.3426,114.3426,114.1826,114.2426,4357.0
2016-11-18 15:55:00,114.26,114.28,114.14,114.23,14751.0,114.2226,114.2426,114.1026,114.1926,14751.0
2016-11-21 09:30:00,115.0,115.0,114.25,114.26,1722.0,114.9624,114.9624,114.2126,114.2226,1722.0
2016-11-21 09:35:00,114.96,115.0,114.82,114.99,3882.0,114.9224,114.9624,114.7824,114.9524,3882.0
2016-11-21 09:40:00,114.99,115.03,114.92,114.93,1059.0,114.9524,114.9924,114.8824,114.8924,1059.0
2016-11-21 09:45:00,114.92,114.92,114.91,114.91,200.0,114.8824,114.8824,114.8724,114.8724,200.0
2016-11-21 09:50:00,114.76,114.77,114.46,114.47,1498.0,114.7224,114.7324,114.4225,114.4325,1498.0
2016-11-21 09:55:00,114.46,114.46,114.46,114.46,200.0,114.4225,114.4225,114.4225,114.4225,200.0
2016-11-21 10:00:00,114.39,114.58,114.37,114.45,1200.0,114.3526,114.5425,114.3326,114.4125,1200.0
2016-11-21 10:05:00,114.44,114.44,114.06,114.06,500.0,114.4025,114.4025,114.0227,114.0227,500.0
2016-11-21 10:10:00,114.06,114.06,114.06,114.06,0.0,114.0227,114.0227,114.0227,114.0227,0.0
2016-11-21 10:15:00,114.02,114.02,114.02,114.02,100.0,113.9827,113.9827,113.9827,113.9827,100.0
2016-11-21 10:20:00,114.02,114.03,114.0,114.01,600.0,113.9827,113.9927,113.9627,113.9727,600.0
2016-11-21 10:25:00,113.75,113.89,113.75,113.89,200.0,113.7128,113.8527,113.7128,113.8527,200.0
2016-11-21 10:30:00,113.77,113.89,113.66,113.86,900.0,113.7328,113.8527,113.6228,113.8227,900.0
2016-11-21 10:35:00,113.74,113.75,113.62,113.63,500.0,113.7028,113.7128,113.5828,113.5928,500.0
2016-11-21 10:40:00,113.68,113.79,113.68,113.79,500.0,113.6428,113.7528,113.6428,113.7528,500.0
2016-11-21 10:45:00,113.83,113.83,113.71,113.71,300.0,113.7927,113.7927,113.6728,113.6728,300.0
2016-11-21 10:50:00,113.88,114.01,113.88,114.01,500.0,113.8427,113.9727,113.8427,113.9727,500.0
2016-11-21 10:55:00,114.01,114.01,114.01,114.01,100.0,113.9727,113.9727,113.9727,113.9727,100.0
2016-11-21 11:00:00,114.09,114.09,113.93,113.98,700.0,114.0527,114.0527,113.8927,113.9427,700.0
2016-11-21 11:05:00,114.05,114.05,113.9,113.93,500.0,114.0127,114.0127,113.8627,113.8927,500.0
2016-11-21 11:10:00,113.95,114.1,113.95,114.1,800.0,113.9127,114.0627,113.9127,114.0627,800.0
2016-11-21 11:15:00,114.1,114.1,114.1,114.1,200.0,114.0627,114.0627,114.0627,114.0627,200.0
2016-11-21 11:20:00,114.01,114.08,114.01,114.08,200.0,113.9727,114.0427,113.9727,114.0427,200.0
2016-11-21 11:25:00,113.99,114.18,113.99,114.17,1091.0,113.9527,114.1426,113.9527,114.1326,1091.0
2016-11-21 11:30:00,114.25,114.25,114.24,114.24,300.0,114.2126,114.2126,114.2026,114.2026,300.0
2016-11-21 11:35:00,114.11,114.11,113.97,114.01,500.0,114.0727,114.0727,113.9327,113.9727,500.0
2016-11-21 11:40:00,114.08,114.09,113.98,113.98,452.0,114.0427,114.0527,113.9427,113.9427,452.0
2016-11-21 11:45:00,114.07,114.17,113.93,114.17,1400.0,114.0327,114.1326,113.8927,114.1326,1400.0
2016-11-21 11:50:00,114.17,114.17,114.17,114.17,200.0,114.1326,114.1326,114.1326,114.1326,200.0
2016-11-21 11:55:00,114.17,114.17,114.17,114.17,200.0,114.1326,114.1326,114.1326,114.1326,200.0
2016-11-21 12:00:00,114.19,114.22,114.17,114.19,700.0,114.1526,114.1826,114.1326,114.1526,700.0
2016-11-21 12:05:00,114.18,114.21,114.1,114.21,700.0,114.1426,114.1726,114.0627,114.1726,700.0
2016-11-21 12:10:00,114.21,114.21,114.21,114.21,100.0,114.1726,114.1726,114.1726,114.1726,100.0
2016-11-21 12:15:00,114.21,114.21,114.21,114.21,100.0,114.1726,114.1726,114.1726,114.1726,100.0
2016-11-21 12:20:00,114.14,114.14,113.98,113.98,900.0,114.1026,114.1026,113.9427,113.9427,900.0
2016-11-21 12:25:00,113.98,113.98,113.98,113.98,200.0,113.9427,113.9427,113.9427,113.9427,200.0
2016-11-21 12:30:00,114.12,114.23,114.06,114.06,950.0,114.0827,114.1926,114.0227,114.0227,950.0
2016-11-21 12:35:00,113.98,114.14,113.98,114.14,600.0,113.9427,114.1026,113.9427,114.1026,600.0
2016-11-21 12:40:00,114.15,114.33,114.15,114.33,800.0,114.1126,114.2926,114.1126,114.2926,800.0
2016-11-21 12:45:00,114.26,114.26,114.26,114.26,300.0,114.2226,114.2226,114.2226,114.2226,300.0
2016-11-21 12:50:00,114.18,114.18,114.14,114.14,500.0,114.1426,114.1426,114.1026,114.1026,500.0
2016-11-21 12:55:00,114.14,114.14,114.04,114.04,3500.0,114.1026,114.1026,114.0027,114.0027,3500.0
2016-11-21 13:00:00,114.04,114.09,114.04,114.09,300.0,114.0027,114.0527,114.0027,114.0527,300.0
2016-11-21 13:05:00,114.09,114.09,114.09,114.09,0.0,114.0527,114.0527,114.0527,114.0527,0.0
2016-11-21 13:10:00,114.09,114.09,114.09,114.09,0.0,114.0527,114.0527,114.0527,114.0527,0.0
2016-11-21 13:15:00,114.28,114.33,114.17,114.33,1000.0,114.2426,114.2926,114.1326,114.2926,1000.0
2016-11-21 13:20:00,114.13,114.18,114.1,114.18,500.0,114.0926,114.1426,114.0627,114.1426,500.0
2016-11-21 13:25:00,114.1,114.21,114.04,114.04,300.0,114.0627,114.1726,114.0027,114.0027,300.0
2016-11-21 13:30:00,114.21,114.21,114.15,114.16,400.0,114.1726,114.1726,114.1126,114.1226,400.0
2016-11-21 13:35:00,114.16,114.16,114.16,114.16,0.0,114.1226,114.1226,114.1226,114.1226,0.0
2016-11-21 13:40:00,114.22,114.26,114.22,114.26,400.0,114.1826,114.2226,114.1826,114.2226,400.0
2016-11-21 13:45:00,114.25,114.29,114.17,114.25,2632.0,114.2126,114.2526,114.1326,114.2126,2632.0
2016-11-21 13:50:00,114.22,114.37,114.22,114.31,1000.0,114.1826,114.3326,114.1826,114.2726,1000.0
2016-11-21 13:55:00,114.32,114.35,114.27,114.27,700.0,114.2826,114.3126,114.2326,114.2326,700.0
2016-11-21 14:00:00,114.24,114.24,114.24,114.24,300.0,114.2026,114.2026,114.2026,114.2026,300.0
2016-11-21 14:05:00,114.29,114.36,114.22,114.28,11600.0,114.2526,114.3226,114.1826,114.2426,11600.0
2016-11-21 14:10:00,114.25,114.5,114.25,114.46,6899.0,114.2126,114.4625,114.2126,114.4225,6899.0
2016-11-21 14:15:00,114.46,114.49,114.46,114.46,300.0,114.4225,114.4525,114.4225,114.4225,300.0
2016-11-21 14:20:00,114.54,114.66,114.53,114.59,803.0,114.5025,114.6225,114.4925,114.5525,803.0
2016-11-21 14:25:00,114.56,114.61,114.56,114.61,1100.0,114.5225,114.5725,114.5225,114.5725,1100.0
2016-11-21 14:30:00,114.65,114.72,114.65,114.72,700.0,114.6125,114.6825,114.6125,114.6825,700.0
2016-11-21 14:35:00,114.65,114.73,114.38,114.44,5500.0,114.6125,114.6925,114.3426,114.4025,5500.0
2016-11-21 14:40:00,114.45,114.45,114.25,114.25,3572.0,114.4125,114.4125,114.2126,114.2126,3572.0
2016-11-21 14:45:00,114.22,114.25,114.05,114.08,8544.0,114.1826,114.2126,114.0127,114.0427,8544.0
2016-11-21 14:50:00,114.1,114.1,114.01,114.01,1026.0,114.0627,114.0627,113.9727,113.9727,1026.0
2016-11-21 14:55:00,114.01,114.01,113.97,113.99,619.0,113.9727,113.9727,113.9327,113.9527,619.0
2016-11-21 15:00:00,113.98,113.98,113.84,113.91,6985.0,113.9427,113.9427,113.8027,113.8727,6985.0
2016-11-21 15:05:00,113.84,113.98,113.84,113.98,1670.0,113.8027,113.9427,113.8027,113.9427,1670.0
2016-11-21 15:10:00,113.97,113.97,113.91,113.96,681.0,113.9327,113.9327,113.8727,113.9227,681.0
2016-11-21 15:15:00,113.95,114.01,113.9,114.01,1500.0,113.9127,113.9727,113.8627,113.9727,1500.0
2016-11-21 15:20:00,114.01,114.01,113.97,114.0,300.0,113.9727,113.9727,113.9327,113.9627,300.0
2016-11-21 15:25:00,114.07,114.26,114.07,114.26,1200.0,114.0327,114.2226,114.0327,114.2226,1200.0
2016-11-21 15:30:00,114.26,114.31,114.2,114.31,2606.0,114.2226,114.2726,114.1626,114.2726,2606.0
2016-11-21 15:35:00,114.24,114.27,114.19,114.2,2216.0,114.2026,114.2326,114.1526,114.1626,2216.0
2016-11-21 15:40:00,114.12,114.28,114.12,114.27,3634.0,114.0827,114.2426,114.0827,114.2326,3634.0
2016-11-21 15:45:00,114.28,114.41,114.28,114.41,2675.0,114.2426,114.3726,114.2426,114.3726,2675.0
2016-11-21 15:50:00,114.37,114.49,114.29,114.37,8250.0,114.3326,114.4525,114.2526,114.3326,8250.0
2016-11-21 15:55:00,114.4,114.59,114.39,114.59,6420.0,114.3626,114.5525,114.3526,114.5525,6420.0
2016-11-22 09:30:00,114.67,114.67,113.43,113.43,2717.0,114.6325,114.6325,113.3929,113.3929,2717.0
2016-11-22 09:35:00,114.04,114.14,114.04,114.04,500.0,114.0027,114.1026,114.0027,114.0027,500.0
2016-11-22 09:40:00,114.04,114.04,114.04,114.04,100.0,114.0027,114.0027,114.0027,114.0027,100.0
2016-11-22 09:45:00,114.28,115.0,114.27,114.71,12900.0,114.2426,114.9624,114.2326,114.6725,12900.0
2016-11-22 09:50:00,114.76,114.76,114.11,114.63,2000.0,114.7224,114.7224,114.0727,114.5925,2000.0
2016-11-22 09:55:00,114.64,114.66,114.44,114.44,600.0,114.6025,114.6225,114.4025,114.4025,600.0
2016-11-22 10:00:00,114.65,114.65,114.41,114.42,900.0,114.6125,114.6125,114.3726,114.3826,900.0
2016-11-22 10:05:00,114.48,114.58,114.36,114.36,500.0,114.4425,114.5425,114.3226,114.3226,500.0
2016-11-22 10:10:00,114.36,114.36,114.36,114.36,0.0,114.3226,114.3226,114.3226,114.3226,0.0
2016-11-22 10:15:00,114.59,114.67,114.59,114.59,1500.0,114.5525,114.6325,114.5525,114.5525,1500.0
2016-11-22 10:20:00,114.7,114.7,114.66,114.67,300.0,114.6625,114.6625,114.6225,114.6325,300.0
2016-11-22 10:25:00,114.73,114.89,114.67,114.67,1700.0,114.6925,114.8524,114.6325,114.6325,1700.0
2016-11-22 10:30:00,114.77,114.85,114.75,114.82,2800.0,114.7324,114.8124,114.7124,114.7824,2800.0
2016-11-22 10:35:00,114.81,114.84,114.65,114.75,5700.0,114.7724,114.8024,114.6125,114.7124,5700.0
2016-11-22 10:40:00,114.7,114.79,114.69,114.79,700.0,114.6625,114.7524,114.6525,114.7524,700.0
2016-11-22 10:45:00,114.79,114.83,114.68,114.68,700.0,114.7524,114.7924,114.6425,114.6425,700.0
2016-11-22 10:50:00,114.71,114.76,114.71,114.76,300.0,114.6725,114.7224,114.6725,114.7224,300.0
2016-11-22 10:55:00,114.8,114.8,114.66,114.7,500.0,114.7624,114.7624,114.6225,114.6625,500.0
2016-11-22 11:00:00,114.76,114.77,114.72,114.72,300.0,114.7224,114.7324,114.6825,114.6825,300.0
2016-11-22 11:05:00,114.83,114.89,114.76,114.8,1700.0,114.7924,114.8524,114.7224,114.7624,1700.0
2016-11-22 11:10:00,114.82,114.82,114.67,114.67,3600.0,114.7824,114.7824,114.6325,114.6325,3600.0
2016-11-22 11:15:00,114.71,114.71,114.63,114.68,500.0,114.6725,114.6725,114.5925,114.6425,500.0
2016-11-22 11:20:00,114.63,114.63,114.51,114.51,400.0,114.5925,114.5925,114.4725,114.4725,400.0
2016-11-22 11:25:00,114.54,114.54,114.48,114.48,870.0,114.5025,114.5025,114.4425,114.4425,870.0
2016-11-22 11:30:00,114.46,114.47,114.32,114.33,1920.0,114.4225,114.4325,114.2826,114.2926,1920.0
2016-11-22 11:35:00,114.32,114.35,114.26,114.26,700.0,114.2826,114.3126,114.2226,114.2226,700.0
2016-11-22 11:40:00,114.27,114.27,114.12,114.12,2600.0,114.2326,114.2326,114.0827,114.0827,2600.0
2016-11-22 11:45:00,114.17,114.19,114.04,114.04,300.0,114.1326,114.1526,114.0027,114.0027,300.0
2016-11-22 11:50:00,114.2,114.2,114.09,114.09,600.0,114.1626,114.1626,114.0527,114.0527,600.0
2016-11-22 11:55:00,114.1,114.1,113.99,113.99,989.0,114.0627,114.0627,113.9527,113.9527,989.0
2016-11-22 12:00:00,113.9,113.93,113.83,113.83,958.0,113.8627,113.8927,113.7927,113.7927,958.0
2016-11-22 12:05:00,113.93,114.14,113.93,114.05,2068.0,113.8927,114.1026,113.8927,114.0127,2068.0
2016-11-22 12:10:00,114.05,114.12,113.93,113.93,1000.0,114.0127,114.0827,113.8927,113.8927,1000.0
2016-11-22 12:15:00,114.07,114.34,114.04,114.34,12225.0,114.0327,114.3026,114.0027,114.3026,12225.0
2016-11-22 12:20:00,114.2,114.33,114.2,114.29,2500.0,114.1626,114.2926,114.1626,114.2526,2500.0
2016-11-22 12:25:00,114.21,114.29,114.02,114.29,1000.0,114.1726,114.2526,113.9827,114.2526,1000.0
2016-11-22 12:30:00,114.29,114.55,114.29,114.43,11200.0,114.2526,114.5125,114.2526,114.3926,11200.0
2016-11-22 12:35:00,114.3,114.37,114.3,114.3,1300.0,114.2626,114.3326,114.2626,114.2626,1300.0
2016-11-22 12:40:00,114.36,114.49,114.36,114.49,300.0,114.3226,114.4525,114.3226,114.4525,300.0
2016-11-22 12:45:00,114.51,114.58,114.45,114.5,1300.0,114.4725,114.5425,114.4125,114.4625,1300.0
2016-11-22 12:50:00,114.5,114.5,114.5,114.5,0.0,114.4625,114.4625,114.4625,114.4625,0.0
2016-11-22 12:55:00,114.62,114.9,114.62,114.83,7500.0,114.5825,114.8624,114.5825,114.7924,7500.0
2016-11-22 13:00:00,114.77,114.9,114.66,114.79,2000.0,114.7324,114.8624,114.6225,114.7524,2000.0
2016-11-22 13:05:00,114.79,114.9,114.79,114.9,400.0,114.7524,114.8624,114.7524,114.8624,400.0
2016-11-22 13:10:00,114.87,114.87,114.87,114.87,100.0,114.8324,114.8324,114.8324,114.8324,100.0
2016-11-22 13:15:00,114.9,114.98,114.86,114.96,400.0,114.8624,114.9424,114.8224,114.9224,400.0
2016-11-22 13:20:00,114.96,114.96,114.96,114.96,0.0,114.9224,114.9224,114.9224,114.9224,0.0
2016-11-22 13:25:00,114.81,114.81,114.81,114.81,100.0,114.7724,114.7724,114.7724,114.7724,100.0
2016-11-22 13:30:00,114.81,114.81,114.81,114.81,0.0,114.7724,114.7724,114.7724,114.7724,0.0
2016-11-22 13:35:00,114.9,115.12,114.89,115.12,5250.0,114.8624,115.0823,114.8524,115.0823,5250.0
2016-11-22 13:40:00,115.05,115.13,114.96,115.06,2200.0,115.0123,115.0923,114.9224,115.0223,2200.0
2016-11-22 13:45:00,115.19,115.33,115.19,115.3,800.0,115.1523,115.2923,115.1523,115.2623,800.0
2016-11-22 13:50:00,115.3,115.38,115.25,115.38,5900.0,115.2623,115.3422,115.2123,115.3422,5900.0
2016-11-22 13:55:00,115.45,115.45,115.33,115.43,500.0,115.4122,115.4122,115.2923,115.3922,500.0
2016-11-22 14:00:00,115.41,115.48,115.41,115.42,500.0,115.3722,115.4422,115.3722,115.3822,500.0
2016-11-22 14:05:00,115.41,115.46,115.29,115.35,3100.0,115.3722,115.4222,115.2523,115.3123,3100.0
2016-11-22 14:10:00,115.35,115.37,115.28,115.37,1319.0,115.3123,115.3322,115.2423,115.3322,1319.0
2016-11-22 14:15:00,115.37,115.52,115.25,115.39,10750.0,115.3322,115.4822,115.2123,115.3522,10750.0
2016-11-22 14:20:00,115.31,115.45,115.31,115.45,2010.0,115.2723,115.4122,115.2723,115.4122,2010.0
2016-11-22 14:25:00,115.54,115.56,115.47,115.47,400.0,115.5022,115.5222,115.4322,115.4322,400.0
2016-11-22 14:30:00,115.54,115.56,115.53,115.55,700.0,115.5022,115.5222,115.4922,115.5122,700.0
2016-11-22 14:35:00,115.58,115.7,115.46,115.52,1615.0,115.5422,115.6621,115.4222,115.4822,1615.0
2016-11-22 14:40:00,115.57,115.7,115.53,115.7,2600.0,115.5322,115.6621,115.4922,115.6621,2600.0
2016-11-22 14:45:00,115.64,115.75,115.61,115.7,4500.0,115.6022,115.7121,115.5722,115.6621,4500.0
2016-11-22 14:50:00,115.7,115.82,115.69,115.78,1000.0,115.6621,115.7821,115.6521,115.7421,1000.0
2016-11-22 14:55:00,115.85,115.85,115.66,115.75,5800.0,115.8121,115.8121,115.6221,115.7121,5800.0
2016-11-22 15:00:00,115.75,115.82,115.71,115.82,2000.0,115.7121,115.7821,115.6721,115.7821,2000.0
2016-11-22 15:05:00,115.76,115.85,115.72,115.81,2208.0,115.7221,115.8121,115.6821,115.7721,2208.0
2016-11-22 15:10:00,115.79,115.93,115.79,115.93,1100.0,115.7521,115.8921,115.7521,115.8921,1100.0
2016-11-22 15:15:00,115.88,115.91,115.69,115.91,3500.0,115.8421,115.8721,115.6521,115.8721,3500.0
2016-11-22 15:20:00,115.87,115.92,115.83,115.9,1924.0,115.8321,115.8821,115.7921,115.8621,1924.0
2016-11-22 15:25:00,115.92,115.98,115.89,115.89,1300.0,115.8821,115.942,115.8521,115.8521,1300.0
2016-11-22 15:30:00,115.91,116.0,115.91,115.96,2400.0,115.8721,115.962,115.8721,115.9221,2400.0
2016-11-22 15:35:00,115.96,115.96,115.83,115.89,7324.0,115.9221,115.9221,115.7921,115.8521,7324.0
2016-11-22 15:40:00,115.88,115.9,115.85,115.9,4630.0,115.8421,115.8621,115.8121,115.8621,4630.0
2016-11-22 15:45:00,115.88,115.92,115.88,115.91,1763.0,115.8421,115.8821,115.8421,115.8721,1763.0
2016-11-22 15:50:00,115.9,116.16,115.9,116.16,8141.0,115.8621,116.122,115.8621,116.122,8141.0
2016-11-22 15:55:00,116.13,116.2,116.01,116.08,14838.0,116.092,116.162,115.972,116.042,14838.0
2016-11-23 09:30:00,115.59,116.0,115.59,116.0,1105.0,115.5522,115.962,115.5522,115.962,1105.0
2016-11-23 09:35:00,116.07,116.41,115.63,115.63,1400.0,116.032,116.3719,115.5922,115.5922,1400.0
2016-11-23 09:40:00,116.3,116.3,115.55,115.55,600.0,116.2619,116.2619,115.5122,115.5122,600.0
2016-11-23 09:45:00,115.94,116.33,115.69,115.96,1500.0,115.9021,116.2919,115.6521,115.9221,1500.0
2016-11-23 09:50:00,116.09,116.2,115.7,115.96,6700.0,116.052,116.162,115.6621,115.9221,6700.0
2016-11-23 09:55:00,116.05,116.3,115.77,116.2,3878.0,116.012,116.2619,115.7321,116.162,3878.0
2016-11-23 10:00:00,116.32,116.54,116.16,116.39,3900.0,116.2819,116.5019,116.122,116.3519,3900.0
2016-11-23 10:05:00,116.25,116.38,116.06,116.13,6568.0,116.212,116.3419,116.022,116.092,6568.0
2016-11-23 10:10:00,116.03,116.35,116.03,116.35,1705.0,115.992,116.3119,115.992,116.3119,1705.0
2016-11-23 10:15:00,116.47,116.79,116.47,116.54,1100.0,116.4319,116.7518,116.4319,116.5019,1100.0
2016-11-23 10:20:00,116.65,116.7,116.55,116.55,1500.0,116.6118,116.6618,116.5119,116.5119,1500.0
2016-11-23 10:25:00,116.24,116.53,116.05,116.05,1437.0,116.202,116.4919,116.012,116.012,1437.0
2016-11-23 10:30:00,116.15,116.65,116.15,116.4,2183.0,116.112,116.6118,116.112,116.3619,2183.0
2016-11-23 10:35:00,116.21,116.43,116.06,116.38,14467.0,116.172,116.3919,116.022,116.3419,14467.0
2016-11-23 10:40:00,116.3,116.67,116.19,116.67,1300.0,116.2619,116.6318,116.152,116.6318,1300.0
2016-11-23 10:45:00,116.79,116.79,116.67,116.71,500.0,116.7518,116.7518,116.6318,116.6718,500.0
2016-11-23 10:50:00,116.72,116.72,116.72,116.72,200.0,116.6818,116.6818,116.6818,116.6818,200.0
2016-11-23 10:55:00,116.77,116.86,116.61,116.83,1300.0,116.7318,116.8218,116.5718,116.7918,1300.0
2016-11-23 11:00:00,116.67,116.67,116.49,116.49,1600.0,116.6318,116.6318,116.4519,116.4519,1600.0
2016-11-23 11:05:00,116.47,116.47,116.14,116.14,1800.0,116.4319,116.4319,116.102,116.102,1800.0
2016-11-23 11:10:00,116.14,116.7,116.13,116.56,7350.0,116.102,116.6618,116.092,116.5219,7350.0
2016-11-23 11:15:00,116.51,116.69,116.28,116.28,5200.0,116.4719,116.6518,116.2419,116.2419,5200.0
2016-11-23 11:20:00,116.29,116.3,116.07,116.2,2400.0,116.2519,116.2619,116.032,116.162,2400.0
2016-11-23 11:25:00,116.11,116.2,115.99,115.99,544.0,116.072,116.162,115.952,115.952,544.0
2016-11-23 11:30:00,116.11,116.32,116.11,116.32,1200.0,116.072,116.2819,116.072,116.2819,1200.0
2016-11-23 11:35:00,116.32,116.42,116.27,116.42,1000.0,116.2819,116.3819,116.2319,116.3819,1000.0
2016-11-23 11:40:00,116.4,116.51,116.39,116.51,1200.0,116.3619,116.4719,116.3519,116.4719,1200.0
2016-11-23 11:45:00,116.63,116.66,116.36,116.36,4500.0,116.5918,116.6218,116.3219,116.3219,4500.0
2016-11-23 11:50:00,116.33,116.33,116.07,116.2,2200.0,116.2919,116.2919,116.032,116.162,2200.0
2016-11-23 11:55:00,116.24,116.3,116.1,116.3,1000.0,116.202,116.2619,116.062,116.2619,1000.0
2016-11-23 12:00:00,116.3,116.3,116.13,116.13,1300.0,116.2619,116.2619,116.092,116.092,1300.0
2016-11-23 12:05:00,116.18,116.18,115.86,116.13,1800.0,116.142,116.142,115.8221,116.092,1800.0
2016-11-23 12:10:00,116.21,116.26,116.14,116.14,300.0,116.172,116.222,116.102,116.102,300.0
2016-11-23 12:15:00,116.28,116.37,116.24,116.24,2484.0,116.2419,116.3319,116.202,116.202,2484.0
2016-11-23 12:20:00,116.23,116.23,116.18,116.18,300.0,116.192,116.192,116.142,116.142,300.0
2016-11-23 12:25:00,115.97,116.21,115.97,116.21,700.0,115.932,116.172,115.932,116.172,700.0
2016-11-23 12:30:00,116.2,116.3,116.2,116.2,1000.0,116.162,116.2619,116.162,116.162,1000.0
2016-11-23 12:35:00,116.2,116.28,116.2,116.28,850.0,116.162,116.2419,116.162,116.2419,850.0
2016-11-23 12:40:00,116.39,116.49,116.39,116.49,600.0,116.3519,116.4519,116.3519,116.4519,600.0
2016-11-23 12:45:00,116.53,116.65,116.49,116.49,1299.0,116.4919,116.6118,116.4519,116.4519,1299.0
2016-11-23 12:50:00,116.55,116.63,116.47,116.49,1800.0,116.5119,116.5918,116.4319,116.4519,1800.0
2016-11-23 12:55:00,116.6,116.6,116.39,116.39,200.0,116.5618,116.5618,116.3519,116.3519,200.0
2016-11-23 13:00:00,116.53,116.6,116.43,116.6,800.0,116.4919,116.5618,116.3919,116.5618,800.0
2016-11-23 13:05:00,116.65,116.68,116.61,116.63,950.0,116.6118,116.6418,116.5718,116.5918,950.0
2016-11-23 13:10:00,116.75,116.84,116.75,116.84,300.0,116.7118,116.8018,116.7118,116.8018,300.0
2016-11-23 13:15:00,116.84,116.84,116.72,116.72,812.0,116.8018,116.8018,116.6818,116.6818,812.0
2016-11-23 13:20:00,116.77,116.77,116.53,116.57,900.0,116.7318,116.7318,116.4919,116.5319,900.0
2016-11-23 13:25:00,116.57,116.63,116.57,116.63,200.0,116.5319,116.5918,116.5319,116.5918,200.0
2016-11-23 13:30:00,116.52,116.66,116.45,116.49,10300.0,116.4819,116.6218,116.4119,116.4519,10300.0
2016-11-23 13:35:00,116.61,116.63,116.51,116.51,600.0,116.5718,116.5918,116.4719,116.4719,600.0
2016-11-23 13:40:00,116.54,116.76,116.54,116.76,1000.0,116.5019,116.7218,116.5019,116.7218,1000.0
2016-11-23 13:45:00,116.74,116.74,116.26,116.28,1400.0,116.7018,116.7018,116.222,116.2419,1400.0
2016-11-23 13:50:00,116.25,116.29,116.13,116.13,1815.0,116.212,116.2519,116.092,116.092,1815.0
2016-11-23 13:55:00,116.05,116.25,116.05,116.14,1250.0,116.012,116.212,116.012,116.102,1250.0
2016-11-23 14:00:00,115.97,116.19,115.97,116.06,1403.0,115.932,116.152,115.932,116.022,1403.0
2016-11-23 14:05:00,116.22,116.22,115.99,115.99,500.0,116.182,116.182,115.952,115.952,500.0
2016-11-23 14:10:00,116.02,116.02,115.94,115.94,290.0,115.982,115.982,115.9021,115.9021,290.0
2016-11-23 14:15:00,116.02,116.41,116.0,116.0,1525.0,115.982,116.3719,115.962,115.962,1525.0
2016-11-23 14:20:00,116.0,116.0,116.0,116.0,0.0,115.962,115.962,115.962,115.962,0.0
2016-11-23 14:25:00,116.2,116.24,116.09,116.09,400.0,116.162,116.202,116.052,116.052,400.0
2016-11-23 14:30:00,116.4,116.49,116.28,116.3,600.0,116.3619,116.4519,116.2419,116.2619,600.0
2016-11-23 14:35:00,116.32,116.32,116.27,116.27,700.0,116.2819,116.2819,116.2319,116.2319,700.0
2016-11-23 14:40:00,116.26,116.31,116.21,116.23,1950.0,116.222,116.2719,116.172,116.192,1950.0
2016-11-23 14:45:00,116.22,116.27,116.16,116.16,1000.0,116.182,116.2319,116.122,116.122,1000.0
2016-11-23 14:50:00,116.21,116.21,116.21,116.21,300.0,116.172,116.172,116.172,116.172,300.0
2016-11-23 14:55:00,116.21,116.22,116.04,116.04,700.0,116.172,116.182,116.002,116.002,700.0
2016-11-23 15:00:00,116.05,116.05,116.05,116.05,100.0,116.012,116.012,116.012,116.012,100.0
2016-11-23 15:05:00,116.07,116.14,116.05,116.06,1912.0,116.032,116.102,116.012,116.022,1912.0
2016-11-23 15:10:00,116.2,116.2,116.14,116.14,500.0,116.162,116.162,116.102,116.102,500.0
2016-11-23 15:15:00,116.25,116.25,116.18,116.19,500.0,116.212,116.212,116.142,116.152,500.0
2016-11-23 15:20:00,116.18,116.18,116.04,116.04,800.0,116.142,116.142,116.002,116.002,800.0
2016-11-23 15:25:00,116.14,116.14,116.14,116.14,200.0,116.102,116.102,116.102,116.102,200.0
2016-11-23 15:30:00,116.14,116.22,116.08,116.17,2320.0,116.102,116.182,116.042,116.132,2320.0
2016-11-23 15:35:00,116.27,116.32,116.24,116.32,1200.0,116.2319,116.2819,116.202,116.2819,1200.0
2016-11-23 15:40:00,116.34,116.41,116.31,116.31,2926.0,116.3019,116.3719,116.2719,116.2719,2926.0
2016-11-23 15:45:00,116.27,116.35,116.23,116.35,1900.0,116.2319,116.3119,116.192,116.3119,1900.0
2016-11-23 15:50:00,116.33,116.39,116.29,116.35,2572.0,116.2919,116.3519,116.2519,116.3119,2572.0
2016-11-23 15:55:00,116.39,116.48,116.34,116.42,7317.0,116.3519,116.4419,116.3019,116.3819,7317.0
2016-11-25 09:30:00,116.46,116.57,115.78,115.78,4273.0,116.4219,116.5319,115.7421,115.7421,4273.0
2016-11-25 09:35:00,116.03,116.05,115.76,115.89,3000.0,115.992,116.012,115.7221,115.8521,3000.0
2016-11-25 09:40:00,116.04,116.59,115.92,115.92,4400.0,116.002,116.5518,115.8821,115.8821,4400.0
2016-11-25 09:45:00,115.92,115.92,115.62,115.62,1600.0,115.8821,115.8821,115.5822,115.5822,1600.0
2016-11-25 09:50:00,115.79,116.05,115.79,116.05,1700.0,115.7521,116.012,115.7521,116.012,1700.0
2016-11-25 09:55:00,116.05,116.3,116.05,116.14,1100.0,116.012,116.2619,116.012,116.102,1100.0
2016-11-25 10:00:00,116.14,116.14,116.14,116.14,0.0,116.102,116.102,116.102,116.102,0.0
2016-11-25 10:05:00,116.14,116.14,116.0,116.0,1846.0,116.102,116.102,115.962,115.962,1846.0
2016-11-25 10:10:00,116.06,116.15,115.94,115.99,2509.0,116.022,116.112,115.9021,115.952,2509.0
2016-11-25 10:15:00,116.07,116.13,116.04,116.04,900.0,116.032,116.092,116.002,116.002,900.0
2016-11-25 10:20:00,116.01,116.33,116.01,116.33,3600.0,115.972,116.2919,115.972,116.2919,3600.0
2016-11-25 10:25:00,116.28,116.38,116.24,116.25,1300.0,116.2419,116.3419,116.202,116.212,1300.0
2016-11-25 10:30:00,116.25,116.25,116.25,116.25,0.0,116.212,116.212,116.212,116.212,0.0
2016-11-25 10:35:00,116.31,116.32,116.24,116.3,1300.0,116.2719,116.2819,116.202,116.2619,1300.0
2016-11-25 10:40:00,116.3,116.44,116.24,116.44,4300.0,116.2619,116.4019,116.202,116.4019,4300.0
2016-11-25 10:45:00,116.47,116.47,116.21,116.21,1800.0,116.4319,116.4319,116.172,116.172,1800.0
2016-11-25 10:50:00,116.13,116.33,116.12,116.3,1400.0,116.092,116.2919,116.082,116.2619,1400.0
2016-11-25 10:55:00,116.3,116.45,116.29,116.45,1700.0,116.2619,116.4119,116.2519,116.4119,1700.0
2016-11-25 11:00:00,116.44,116.44,116.44,116.44,400.0,116.4019,116.4019,116.4019,116.4019,400.0
2016-11-25 11:05:00,116.51,116.68,116.51,116.68,1324.0,116.4719,116.6418,116.4719,116.6418,1324.0
2016-11-25 11:10:00,116.68,116.75,116.68,116.73,1000.0,116.6418,116.7118,116.6418,116.6918,1000.0
2016-11-25 11:15:00,116.73,116.78,116.73,116.75,598.0,116.6918,116.7418,116.6918,116.7118,598.0
2016-11-25 11:20:00,116.76,116.76,116.65,116.66,2000.0,116.7218,116.7218,116.6118,116.6218,2000.0
2016-11-25 11:25:00,116.66,116.8,116.59,116.8,1400.0,116.6218,116.7618,116.5518,116.7618,1400.0
2016-11-25 11:30:00,116.8,116.8,116.8,116.8,100.0,116.7618,116.7618,116.7618,116.7618,100.0
2016-11-25 11:35:00,116.8,116.85,116.69,116.85,400.0,116.7618,116.8118,116.6518,116.8118,400.0
2016-11-25 11:40:00,116.85,116.88,116.85,116.85,1000.0,116.8118,116.8417,116.8118,116.8118,1000.0
2016-11-25 11:45:00,116.84,116.84,116.78,116.78,800.0,116.8018,116.8018,116.7418,116.7418,800.0
2016-11-25 11:50:00,116.78,116.78,116.78,116.78,0.0,116.7418,116.7418,116.7418,116.7418,0.0
2016-11-25 11:55:00,116.87,116.97,116.87,116.97,1527.0,116.8318,116.9317,116.8318,116.9317,1527.0
2016-11-25 12:00:00,116.97,116.98,116.97,116.97,700.0,116.9317,116.9417,116.9317,116.9317,700.0
2016-11-25 12:05:00,116.97,116.98,116.97,116.98,400.0,116.9317,116.9417,116.9317,116.9417,400.0
2016-11-25 12:10:00,116.98,116.98,116.97,116.98,500.0,116.9417,116.9417,116.9317,116.9417,500.0
2016-11-25 12:15:00,116.98,116.99,116.89,116.91,1600.0,116.9417,116.9517,116.8517,116.8717,1600.0
2016-11-25 12:20:00,116.86,116.87,116.81,116.87,900.0,116.8218,116.8318,116.7718,116.8318,900.0
2016-11-25 12:25:00,116.98,116.99,116.98,116.98,900.0,116.9417,116.9517,116.9417,116.9417,900.0
2016-11-25 12:30:00,116.99,116.99,116.99,116.99,100.0,116.9517,116.9517,116.9517,116.9517,100.0
2016-11-25 12:35:00,117.0,117.04,116.94,117.01,1671.0,116.9617,117.0017,116.9017,116.9717,1671.0
2016-11-25 12:40:00,117.05,117.05,117.04,117.05,700.0,117.0117,117.0117,117.0017,117.0117,700.0
2016-11-25 12:45:00,117.07,117.1,116.97,117.03,1781.0,117.0317,117.0617,116.9317,116.9917,1781.0
2016-11-25 12:50:00,117.04,117.08,117.02,117.02,1100.0,117.0017,117.0417,116.9817,116.9817,1100.0
2016-11-25 12:55:00,117.06,117.24,117.06,117.22,4769.0,117.0217,117.2016,117.0217,117.1816,4769.0
2016-11-28 09:30:00,116.86,116.86,116.86,116.86,677.0,116.8218,116.8218,116.8218,116.8218,677.0
2016-11-28 09:35:00,116.47,116.6,116.47,116.6,200.0,116.4319,116.5618,116.4319,116.5618,200.0
2016-11-28 09:40:00,117.0,117.0,117.0,117.0,100.0,116.9617,116.9617,116.9617,116.9617,100.0
2016-11-28 09:45:00,117.09,117.56,117.09,117.11,700.0,117.0517,117.5215,117.0517,117.0717,700.0
2016-11-28 09:50:00,117.11,117.11,117.11,117.11,200.0,117.0717,117.0717,117.0717,117.0717,200.0
2016-11-28 09:55:00,117.0,117.0,117.0,117.0,100.0,116.9617,116.9617,116.9617,116.9617,100.0
2016-11-28 10:00:00,117.0,117.02,116.93,116.93,600.0,116.9617,116.9817,116.8917,116.8917,600.0
2016-11-28 10:05:00,116.83,116.87,116.71,116.79,800.0,116.7918,116.8318,116.6718,116.7518,800.0
2016-11-28 10:10:00,116.83,116.88,116.83,116.88,400.0,116.7918,116.8417,116.7918,116.8417,400.0
2016-11-28 10:15:00,116.9,116.9,116.82,116.82,588.0,116.8617,116.8617,116.7818,116.7818,588.0
2016-11-28 10:20:00,116.67,116.87,116.62,116.86,5526.0,116.6318,116.8318,116.5818,116.8218,5526.0
2016-11-28 10:25:00,116.87,117.02,116.87,116.95,2200.0,116.8318,116.9817,116.8318,116.9117,2200.0
2016-11-28 10:30:00,116.95,117.16,116.95,117.16,1400.0,116.9117,117.1217,116.9117,117.1217,1400.0
2016-11-28 10:35:00,117.0,117.0,116.94,116.97,300.0,116.9617,116.9617,116.9017,116.9317,300.0
2016-11-28 10:40:00,116.96,117.22,116.94,116.94,5500.0,116.9217,117.1816,116.9017,116.9017,5500.0
2016-11-28 10:45:00,116.99,117.18,116.99,117.11,1204.0,116.9517,117.1417,116.9517,117.0717,1204.0
2016-11-28 10:50:00,117.14,117.36,117.14,117.36,802.0,117.1017,117.3216,117.1017,117.3216,802.0
2016-11-28 10:55:00,117.3,117.44,117.26,117.42,4000.0,117.2616,117.4016,117.2216,117.3816,4000.0
2016-11-28 11:00:00,117.38,117.43,117.16,117.43,1900.0,117.3416,117.3916,117.1217,117.3916,1900.0
2016-11-28 11:05:00,117.47,117.5,117.25,117.5,2500.0,117.4316,117.4615,117.2116,117.4615,2500.0
2016-11-28 11:10:00,117.23,117.54,117.17,117.47,6501.0,117.1916,117.5015,117.1317,117.4316,6501.0
2016-11-28 11:15:00,117.52,117.64,117.52,117.52,2900.0,117.4815,117.6015,117.4815,117.4815,2900.0
2016-11-28 11:20:00,117.53,117.58,117.32,117.55,2500.0,117.4915,117.5415,117.2816,117.5115,2500.0
2016-11-28 11:25:00,117.55,117.73,117.53,117.53,2585.0,117.5115,117.6915,117.4915,117.4915,2585.0
2016-11-28 11:30:00,117.53,117.53,117.53,117.53,0.0,117.4915,117.4915,117.4915,117.4915,0.0
2016-11-28 11:35:00,117.62,117.63,117.56,117.59,1000.0,117.5815,117.5915,117.5215,117.5515,1000.0
2016-11-28 11:40:00,117.59,117.59,117.46,117.49,1000.0,117.5515,117.5515,117.4216,117.4516,1000.0
2016-11-28 11:45:00,117.58,117.58,117.58,117.58,400.0,117.5415,117.5415,117.5415,117.5415,400.0
2016-11-28 11:50:00,117.51,117.51,117.38,117.38,400.0,117.4715,117.4715,117.3416,117.3416,400.0
2016-11-28 11:55:00,117.38,117.38,117.17,117.17,900.0,117.3416,117.3416,117.1317,117.1317,900.0
2016-11-28 12:00:00,117.25,117.25,117.25,117.25,200.0,117.2116,117.2116,117.2116,117.2116,200.0
2016-11-28 12:05:00,117.3,117.45,117.23,117.23,1000.0,117.2616,117.4116,117.1916,117.1916,1000.0
2016-11-28 12:10:00,117.23,117.23,117.23,117.23,0.0,117.1916,117.1916,117.1916,117.1916,0.0
2016-11-28 12:15:00,117.34,117.38,117.27,117.33,900.0,117.3016,117.3416,117.2316,117.2916,900.0
2016-11-28 12:20:00,117.38,117.4,117.33,117.34,500.0,117.3416,117.3616,117.2916,117.3016,500.0
2016-11-28 12:25:00,117.43,117.52,117.37,117.39,1490.0,117.3916,117.4815,117.3316,117.3516,1490.0
2016-11-28 12:30:00,117.41,117.49,117.41,117.41,600.0,117.3716,117.4516,117.3716,117.3716,600.0
2016-11-28 12:35:00,117.45,117.49,117.45,117.49,900.0,117.4116,117.4516,117.4116,117.4516,900.0
2016-11-28 12:40:00,117.49,117.49,117.42,117.49,600.0,117.4516,117.4516,117.3816,117.4516,600.0
2016-11-28 12:45:00,117.49,117.54,117.49,117.54,400.0,117.4516,117.5015,117.4516,117.5015,400.0
2016-11-28 12:50:00,117.49,117.51,117.49,117.49,600.0,117.4516,117.4715,117.4516,117.4516,600.0
2016-11-28 12:55:00,117.46,117.46,117.46,117.46,100.0,117.4216,117.4216,117.4216,117.4216,100.0
2016-11-28 13:00:00,117.41,117.43,117.33,117.34,600.0,117.3716,117.3916,117.2916,117.3016,600.0
2016-11-28 13:05:00,117.3,117.3,117.24,117.24,200.0,117.2616,117.2616,117.2016,117.2016,200.0
2016-11-28 13:10:00,117.36,117.45,117.33,117.43,800.0,117.3216,117.4116,117.2916,117.3916,800.0
2016-11-28 13:15:00,117.46,117.53,117.41,117.47,800.0,117.4216,117.4915,117.3716,117.4316,800.0
2016-11-28 13:20:00,117.42,117.61,117.42,117.52,800.0,117.3816,117.5715,117.3816,117.4815,800.0
2016-11-28 13:25:00,117.61,117.63,117.46,117.46,400.0,117.5715,117.5915,117.4216,117.4216,400.0
2016-11-28 13:30:00,117.46,117.47,117.37,117.46,600.0,117.4216,117.4316,117.3316,117.4216,600.0
2016-11-28 13:35:00,117.5,117.5,117.45,117.45,300.0,117.4615,117.4615,117.4116,117.4116,300.0
2016-11-28 13:40:00,117.51,117.51,117.51,117.51,100.0,117.4715,117.4715,117.4715,117.4715,100.0
2016-11-28 13:45:00,117.46,117.46,117.46,117.46,200.0,117.4216,117.4216,117.4216,117.4216,200.0
2016-11-28 13:50:00,117.47,117.47,117.42,117.46,500.0,117.4316,117.4316,117.3816,117.4216,500.0
2016-11-28 13:55:00,117.46,117.51,117.45,117.5,1000.0,117.4216,117.4715,117.4116,117.4615,1000.0
2016-11-28 14:00:00,117.49,117.49,117.46,117.46,800.0,117.4516,117.4516,117.4216,117.4216,800.0
2016-11-28 14:05:00,117.46,117.46,117.45,117.45,300.0,117.4216,117.4216,117.4116,117.4116,300.0
2016-11-28 14:10:00,117.36,117.36,117.25,117.25,400.0,117.3216,117.3216,117.2116,117.2116,400.0
2016-11-28 14:15:00,117.12,117.22,117.02,117.02,1300.0,117.0817,117.1816,116.9817,116.9817,1300.0
2016-11-28 14:20:00,117.11,117.11,117.11,117.11,200.0,117.0717,117.0717,117.0717,117.0717,200.0
2016-11-28 14:25:00,117.11,117.11,117.11,117.11,300.0,117.0717,117.0717,117.0717,117.0717,300.0
2016-11-28 14:30:00,117.04,117.09,116.98,117.09,1200.0,117.0017,117.0517,116.9417,117.0517,1200.0
2016-11-28 14:35:00,117.09,117.09,117.02,117.05,300.0,117.0517,117.0517,116.9817,117.0117,300.0
2016-11-28 14:40:00,117.05,117.05,117.05,117.05,0.0,117.0117,117.0117,117.0117,117.0117,0.0
2016-11-28 14:45:00,117.06,117.1,117.04,117.04,700.0,117.0217,117.0617,117.0017,117.0017,700.0
2016-11-28 14:50:00,116.98,116.98,116.9,116.9,300.0,116.9417,116.9417,116.8617,116.8617,300.0
2016-11-28 14:55:00,116.88,116.89,116.76,116.76,1700.0,116.8417,116.8517,116.7218,116.7218,1700.0
2016-11-28 15:00:00,116.7,116.86,116.7,116.86,300.0,116.6618,116.8218,116.6618,116.8218,300.0
2016-11-28 15:05:00,116.86,116.95,116.79,116.92,1100.0,116.8218,116.9117,116.7518,116.8817,1100.0
2016-11-28 15:10:00,116.94,116.94,116.84,116.84,400.0,116.9017,116.9017,116.8018,116.8018,400.0
2016-11-28 15:15:00,116.89,116.9,116.84,116.84,803.0,116.8517,116.8617,116.8018,116.8018,803.0
2016-11-28 15:20:00,116.82,116.82,116.78,116.78,900.0,116.7818,116.7818,116.7418,116.7418,900.0
2016-11-28 15:25:00,116.78,116.78,116.67,116.67,700.0,116.7418,116.7418,116.6318,116.6318,700.0
2016-11-28 15:30:00,116.62,116.73,116.62,116.73,900.0,116.5818,116.6918,116.5818,116.6918,900.0
2016-11-28 15:35:00,116.68,116.7,116.66,116.66,1100.0,116.6418,116.6618,116.6218,116.6218,1100.0
2016-11-28 15:40:00,116.66,116.68,116.62,116.65,1700.0,116.6218,116.6418,116.5818,116.6118,1700.0
2016-11-28 15:45:00,116.64,116.68,116.62,116.68,600.0,116.6018,116.6418,116.5818,116.6418,600.0
2016-11-28 15:50:00,116.68,116.75,116.63,116.7,1712.0,116.6418,116.7118,116.5918,116.6618,1712.0
2016-11-28 15:55:00,116.68,116.81,116.63,116.81,8227.0,116.6418,116.7718,116.5918,116.7718,8227.0
2016-11-29 09:30:00,117.0,117.34,116.91,117.34,1601.0,116.9617,117.3016,116.8717,117.3016,1601.0
2016-11-29 09:35:00,117.76,117.76,117.53,117.73,1100.0,117.7215,117.7215,117.4915,117.6915,1100.0
2016-11-29 09:40:00,117.72,117.77,117.72,117.77,300.0,117.6815,117.7315,117.6815,117.7315,300.0
2016-11-29 09:45:00,117.6,117.64,117.16,117.16,1052.0,117.5615,117.6015,117.1217,117.1217,1052.0
2016-11-29 09:50:00,116.94,117.1,116.94,117.1,300.0,116.9017,117.0617,116.9017,117.0617,300.0
2016-11-29 09:55:00,116.92,116.92,116.73,116.78,300.0,116.8817,116.8817,116.6918,116.7418,300.0
2016-11-29 10:00:00,116.82,117.22,116.82,117.17,2468.0,116.7818,117.1816,116.7818,117.1317,2468.0
2016-11-29 10:05:00,117.22,117.29,117.22,117.25,900.0,117.1816,117.2516,117.1816,117.2116,900.0
2016-11-29 10:10:00,117.2,117.2,117.2,117.2,300.0,117.1616,117.1616,117.1616,117.1616,300.0
2016-11-29 10:15:00,117.36,117.36,117.34,117.34,401.0,117.3216,117.3216,117.3016,117.3016,401.0
2016-11-29 10:20:00,117.51,117.69,117.44,117.46,976.0,117.4715,117.6515,117.4016,117.4216,976.0
2016-11-29 10:25:00,117.52,117.74,117.52,117.53,1000.0,117.4815,117.7015,117.4815,117.4915,1000.0
2016-11-29 10:30:00,117.71,117.91,117.71,117.75,3578.0,117.6715,117.8714,117.6715,117.7115,3578.0
2016-11-29 10:35:00,117.88,117.97,117.77,117.97,1100.0,117.8414,117.9314,117.7315,117.9314,1100.0
2016-11-29 10:40:00,117.89,117.97,117.83,117.97,700.0,117.8514,117.9314,117.7914,117.9314,700.0
2016-11-29 10:45:00,117.99,118.08,117.85,118.08,3182.0,117.9514,118.0414,117.8114,118.0414,3182.0
2016-11-29 10:50:00,118.01,118.19,118.01,118.15,5000.0,117.9714,118.1513,117.9714,118.1113,5000.0
2016-11-29 10:55:00,118.07,118.07,117.93,117.93,1000.0,118.0314,118.0314,117.8914,117.8914,1000.0
2016-11-29 11:00:00,118.08,118.08,118.07,118.07,200.0,118.0414,118.0414,118.0314,118.0314,200.0
2016-11-29 11:05:00,118.08,118.09,117.9,117.96,2591.0,118.0414,118.0514,117.8614,117.9214,2591.0
2016-11-29 11:10:00,117.97,117.97,117.95,117.95,300.0,117.9314,117.9314,117.9114,117.9114,300.0
2016-11-29 11:15:00,117.95,118.01,117.9,118.0,900.0,117.9114,117.9714,117.8614,117.9614,900.0
2016-11-29 11:20:00,117.84,118.03,117.84,118.01,1300.0,117.8014,117.9914,117.8014,117.9714,1300.0
2016-11-29 11:25:00,117.97,118.1,117.93,117.93,1100.0,117.9314,118.0614,117.8914,117.8914,1100.0
2016-11-29 11:30:00,117.9,117.96,117.86,117.96,1100.0,117.8614,117.9214,117.8214,117.9214,1100.0
2016-11-29 11:35:00,118.01,118.01,117.95,117.96,400.0,117.9714,117.9714,117.9114,117.9214,400.0
2016-11-29 11:40:00,117.95,117.98,117.69,117.7,2784.0,117.9114,117.9414,117.6515,117.6615,2784.0
2016-11-29 11:45:00,117.73,117.73,117.69,117.69,900.0,117.6915,117.6915,117.6515,117.6515,900.0
2016-11-29 11:50:00,117.8,117.8,117.44,117.44,2500.0,117.7614,117.7614,117.4016,117.4016,2500.0
2016-11-29 11:55:00,117.44,117.48,117.4,117.48,1000.0,117.4016,117.4416,117.3616,117.4416,1000.0
2016-11-29 12:00:00,117.48,117.52,117.48,117.51,600.0,117.4416,117.4815,117.4416,117.4715,600.0
2016-11-29 12:05:00,117.48,117.52,117.47,117.47,600.0,117.4416,117.4815,117.4316,117.4316,600.0
2016-11-29 12:10:00,117.47,117.47,117.39,117.39,500.0,117.4316,117.4316,117.3516,117.3516,500.0
2016-11-29 12:15:00,117.39,117.39,117.25,117.25,400.0,117.3516,117.3516,117.2116,117.2116,400.0
2016-11-29 12:20:00,117.25,117.25,117.15,117.15,300.0,117.2116,117.2116,117.1117,117.1117,300.0
2016-11-29 12:25:00,117.03,117.07,116.94,117.04,2352.0,116.9917,117.0317,116.9017,117.0017,2352.0
2016-11-29 12:30:00,117.03,117.03,116.85,116.93,6186.0,116.9917,116.9917,116.8118,116.8917,6186.0
2016-11-29 12:35:00,116.95,117.07,116.93,116.96,2308.0,116.9117,117.0317,116.8917,116.9217,2308.0
2016-11-29 12:40:00,116.96,116.96,116.96,116.96,100.0,116.9217,116.9217,116.9217,116.9217,100.0
2016-11-29 12:45:00,116.96,116.99,116.85,116.85,1521.0,116.9217,116.9517,116.8118,116.8118,1521.0
2016-11-29 12:50:00,116.85,116.85,116.84,116.84,200.0,116.8118,116.8118,116.8018,116.8018,200.0
2016-11-29 12:55:00,116.91,117.03,116.84,116.84,1600.0,116.8717,116.9917,116.8018,116.8018,1600.0
2016-11-29 13:00:00,116.98,116.98,116.94,116.94,400.0,116.9417,116.9417,116.9017,116.9017,400.0
2016-11-29 13:05:00,116.93,116.93,116.81,116.81,500.0,116.8917,116.8917,116.7718,116.7718,500.0
2016-11-29 13:10:00,116.79,117.05,116.79,117.05,900.0,116.7518,117.0117,116.7518,117.0117,900.0
2016-11-29 13:15:00,117.05,117.05,117.05,117.05,100.0,117.0117,117.0117,117.0117,117.0117,100.0
2016-11-29 13:20:00,117.07,117.12,116.99,116.99,2800.0,117.0317,117.0817,116.9517,116.9517,2800.0
2016-11-29 13:25:00,116.98,117.01,116.9,116.95,1300.0,116.9417,116.9717,116.8617,116.9117,1300.0
2016-11-29 13:30:00,117.04,117.04,116.88,116.88,2700.0,117.0017,117.0017,116.8417,116.8417,2700.0
2016-11-29 13:35:00,116.85,116.86,116.72,116.72,4400.0,116.8118,116.8218,116.6818,116.6818,4400.0
2016-11-29 13:40:00,116.79,116.83,116.74,116.8,2100.0,116.7518,116.7918,116.7018,116.7618,2100.0
2016-11-29 13:45:00,116.85,116.95,116.85,116.94,1100.0,116.8118,116.9117,116.8118,116.9017,1100.0
2016-11-29 13:50:00,116.95,117.1,116.95,117.1,1800.0,116.9117,117.0617,116.9117,117.0617,1800.0
2016-11-29 13:55:00,117.23,117.23,117.13,117.13,900.0,117.1916,117.1916,117.0917,117.0917,900.0
2016-11-29 14:00:00,117.17,117.19,117.13,117.13,1221.0,117.1317,117.1516,117.0917,117.0917,1221.0
2016-11-29 14:05:00,117.1,117.25,117.1,117.25,500.0,117.0617,117.2116,117.0617,117.2116,500.0
2016-11-29 14:10:00,117.24,117.37,117.18,117.31,700.0,117.2016,117.3316,117.1417,117.2716,700.0
2016-11-29 14:15:00,117.41,117.54,117.41,117.54,1400.0,117.3716,117.5015,117.3716,117.5015,1400.0
2016-11-29 14:20:00,117.54,117.67,117.54,117.55,600.0,117.5015,117.6315,117.5015,117.5115,600.0
2016-11-29 14:25:00,117.67,117.81,117.65,117.69,1400.0,117.6315,117.7714,117.6115,117.6515,1400.0
2016-11-29 14:30:00,117.82,117.82,117.68,117.75,1300.0,117.7814,117.7814,117.6415,117.7115,1300.0
2016-11-29 14:35:00,117.76,118.07,117.75,117.98,2200.0,117.7215,118.0314,117.7115,117.9414,2200.0
2016-11-29 14:40:00,117.9,117.93,117.81,117.93,1100.0,117.8614,117.8914,117.7714,117.8914,1100.0
2016-11-29 14:45:00,117.92,117.93,117.83,117.84,400.0,117.8814,117.8914,117.7914,117.8014,400.0
2016-11-29 14:50:00,117.9,117.98,117.72,117.72,3317.0,117.8614,117.9414,117.6815,117.6815,3317.0
2016-11-29 14:55:00,117.73,117.73,117.68,117.72,900.0,117.6915,117.6915,117.6415,117.6815,900.0
2016-11-29 15:00:00,117.65,117.65,117.52,117.57,4016.0,117.6115,117.6115,117.4815,117.5315,4016.0
2016-11-29 15:05:00,117.59,117.68,117.57,117.68,1800.0,117.5515,117.6415,117.5315,117.6415,1800.0
2016-11-29 15:10:00,117.61,117.69,117.6,117.61,1300.0,117.5715,117.6515,117.5615,117.5715,1300.0
2016-11-29 15:15:00,117.7,117.81,117.62,117.63,10200.0,117.6615,117.7714,117.5815,117.5915,10200.0
2016-11-29 15:20:00,117.66,117.71,117.61,117.66,4400.0,117.6215,117.6715,117.5715,117.6215,4400.0
2016-11-29 15:25:00,117.7,117.71,117.61,117.65,4869.0,117.6615,117.6715,117.5715,117.6115,4869.0
2016-11-29 15:30:00,117.65,117.75,117.56,117.71,2505.0,117.6115,117.7115,117.5215,117.6715,2505.0
2016-11-29 15:35:00,117.71,117.81,117.7,117.72,3636.0,117.6715,117.7714,117.6615,117.6815,3636.0
2016-11-29 15:40:00,117.71,117.76,117.57,117.76,3704.0,117.6715,117.7215,117.5315,117.7215,3704.0
2016-11-29 15:45:00,117.73,117.73,117.57,117.69,3818.0,117.6915,117.6915,117.5315,117.6515,3818.0
2016-11-29 15:50:00,117.63,117.81,117.62,117.81,4545.0,117.5915,117.7714,117.5815,117.7714,4545.0
2016-11-29 15:55:00,117.75,117.81,117.71,117.75,10988.0,117.7115,117.7714,117.6715,117.7115,10988.0
2016-11-30 09:30:00,117.91,117.91,117.91,117.91,363.0,117.8921,117.8921,117.8921,117.8921,363.0
2016-11-30 09:35:00,117.91,117.91,117.91,117.91,0.0,117.8921,117.8921,117.8921,117.8921,0.0
2016-11-30 09:40:00,117.18,117.37,116.06,116.11,900.0,117.1623,117.3522,116.0424,116.0924,900.0
2016-11-30 09:45:00,116.09,116.09,116.09,116.09,100.0,116.0724,116.0724,116.0724,116.0724,100.0
2016-11-30 09:50:00,115.74,115.74,115.26,115.4,1500.0,115.7225,115.7225,115.2425,115.3825,1500.0
2016-11-30 09:55:00,115.49,115.55,115.38,115.38,1864.0,115.4725,115.5325,115.3625,115.3625,1864.0
2016-11-30 10:00:00,115.38,115.74,115.38,115.74,2000.0,115.3625,115.7225,115.3625,115.7225,2000.0
2016-11-30 10:05:00,115.5,115.92,115.49,115.91,800.0,115.4825,115.9024,115.4725,115.8925,800.0
2016-11-30 10:10:00,115.91,115.91,115.47,115.47,2100.0,115.8925,115.8925,115.4525,115.4525,2100.0
2016-11-30 10:15:00,115.49,115.49,115.08,115.09,500.0,115.4725,115.4725,115.0626,115.0726,500.0
2016-11-30 10:20:00,115.1,115.18,114.8,114.86,1853.0,115.0826,115.1626,114.7826,114.8426,1853.0
2016-11-30 10:25:00,114.82,114.94,114.67,114.94,2800.0,114.8026,114.9226,114.6526,114.9226,2800.0
2016-11-30 10:30:00,114.92,114.94,114.92,114.94,500.0,114.9026,114.9226,114.9026,114.9226,500.0
2016-11-30 10:35:00,114.99,115.15,114.88,114.94,1600.0,114.9726,115.1326,114.8626,114.9226,1600.0
2016-11-30 10:40:00,114.97,114.97,114.68,114.68,1600.0,114.9526,114.9526,114.6626,114.6626,1600.0
2016-11-30 10:45:00,114.68,114.77,114.55,114.55,645.0,114.6626,114.7526,114.5327,114.5327,645.0
2016-11-30 10:50:00,114.49,114.54,114.49,114.54,200.0,114.4727,114.5227,114.4727,114.5227,200.0
2016-11-30 10:55:00,114.5,114.61,114.24,114.24,2100.0,114.4827,114.5926,114.2227,114.2227,2100.0
2016-11-30 11:00:00,114.47,114.47,114.46,114.47,200.0,114.4527,114.4527,114.4427,114.4527,200.0
2016-11-30 11:05:00,114.34,114.53,114.34,114.53,1700.0,114.3227,114.5127,114.3227,114.5127,1700.0
2016-11-30 11:10:00,114.64,114.65,114.33,114.33,1500.0,114.6226,114.6326,114.3127,114.3127,1500.0
2016-11-30 11:15:00,114.45,114.45,114.09,114.09,1280.0,114.4327,114.4327,114.0727,114.0727,1280.0
2016-11-30 11:20:00,114.1,114.31,114.09,114.31,2040.0,114.0827,114.2927,114.0727,114.2927,2040.0
2016-11-30 11:25:00,114.24,114.24,113.88,114.06,1800.0,114.2227,114.2227,113.8628,114.0427,1800.0
2016-11-30 11:30:00,114.17,114.56,113.81,114.54,5700.0,114.1527,114.5427,113.7928,114.5227,5700.0
2016-11-30 11:35:00,114.52,114.77,114.49,114.67,1600.0,114.5027,114.7526,114.4727,114.6526,1600.0
2016-11-30 11:40:00,114.63,115.09,114.61,115.09,3900.0,114.6126,115.0726,114.5926,115.0726,3900.0
2016-11-30 11:45:00,114.71,114.79,114.66,114.78,800.0,114.6926,114.7726,114.6426,114.7626,800.0
2016-11-30 11:50:00,114.58,114.58,114.26,114.4,400.0,114.5627,114.5627,114.2427,114.3827,400.0
2016-11-30 11:55:00,114.3,114.3,114.21,114.3,900.0,114.2827,114.2827,114.1927,114.2827,900.0
2016-11-30 12:00:00,114.17,114.36,114.09,114.26,1951.0,114.1527,114.3427,114.0727,114.2427,1951.0
2016-11-30 12:05:00,114.04,114.04,113.98,113.98,400.0,114.0227,114.0227,113.9627,113.9627,400.0
2016-11-30 12:10:00,113.97,114.1,113.96,114.09,1706.0,113.9527,114.0827,113.9427,114.0727,1706.0
2016-11-30 12:15:00,114.1,114.15,114.04,114.08,1024.0,114.0827,114.1327,114.0227,114.0627,1024.0
2016-11-30 12:20:00,114.08,114.17,114.08,114.09,1605.0,114.0627,114.1527,114.0627,114.0727,1605.0
2016-11-30 12:25:00,114.12,114.27,114.06,114.27,1442.0,114.1027,114.2527,114.0427,114.2527,1442.0
2016-11-30 12:30:00,114.2,114.39,114.2,114.39,1500.0,114.1827,114.3727,114.1827,114.3727,1500.0
2016-11-30 12:35:00,114.42,114.59,114.42,114.59,900.0,114.4027,114.5727,114.4027,114.5727,900.0
2016-11-30 12:40:00,114.61,114.72,114.61,114.72,200.0,114.5926,114.7026,114.5926,114.7026,200.0
2016-11-30 12:45:00,114.72,114.73,114.31,114.31,4000.0,114.7026,114.7126,114.2927,114.2927,4000.0
2016-11-30 12:50:00,114.32,114.46,114.32,114.46,1500.0,114.3027,114.4427,114.3027,114.4427,1500.0
2016-11-30 12:55:00,114.52,114.52,114.52,114.52,100.0,114.5027,114.5027,114.5027,114.5027,100.0
2016-11-30 13:00:00,114.4,114.42,114.26,114.32,1100.0,114.3827,114.4027,114.2427,114.3027,1100.0
2016-11-30 13:05:00,114.32,114.32,114.32,114.32,0.0,114.3027,114.3027,114.3027,114.3027,0.0
2016-11-30 13:10:00,114.28,114.32,114.24,114.28,600.0,114.2627,114.3027,114.2227,114.2627,600.0
2016-11-30 13:15:00,114.33,114.46,114.33,114.46,1600.0,114.3127,114.4427,114.3127,114.4427,1600.0
2016-11-30 13:20:00,114.46,114.52,114.46,114.52,700.0,114.4427,114.5027,114.4427,114.5027,700.0
2016-11-30 13:25:00,114.52,114.59,114.49,114.49,700.0,114.5027,114.5727,114.4727,114.4727,700.0
2016-11-30 13:30:00,114.59,114.61,114.49,114.61,1200.0,114.5727,114.5926,114.4727,114.5926,1200.0
2016-11-30 13:35:00,114.65,114.78,114.65,114.78,600.0,114.6326,114.7626,114.6326,114.7626,600.0
2016-11-30 13:40:00,114.8,114.8,114.79,114.8,1600.0,114.7826,114.7826,114.7726,114.7826,1600.0
2016-11-30 13:45:00,114.73,114.8,114.61,114.61,4654.0,114.7126,114.7826,114.5926,114.5926,4654.0
2016-11-30 13:50:00,114.59,114.62,114.49,114.52,2500.0,114.5727,114.6026,114.4727,114.5027,2500.0
2016-11-30 13:55:00,114.53,114.67,114.53,114.67,1200.0,114.5127,114.6526,114.5127,114.6526,1200.0
2016-11-30 14:00:00,114.56,114.65,114.56,114.56,500.0,114.5427,114.6326,114.5427,114.5427,500.0
2016-11-30 14:05:00,114.65,114.66,114.44,114.45,3100.0,114.6326,114.6426,114.4227,114.4327,3100.0
2016-11-30 14:10:00,114.44,114.44,114.4,114.4,900.0,114.4227,114.4227,114.3827,114.3827,900.0
2016-11-30 14:15:00,114.38,114.44,114.26,114.26,5400.0,114.3627,114.4227,114.2427,114.2427,5400.0
2016-11-30 14:20:00,114.37,114.41,114.37,114.41,700.0,114.3527,114.3927,114.3527,114.3927,700.0
2016-11-30 14:25:00,114.26,114.34,114.16,114.16,2000.0,114.2427,114.3227,114.1427,114.1427,2000.0
2016-11-30 14:30:00,114.07,114.07,114.06,114.06,400.0,114.0527,114.0527,114.0427,114.0427,400.0
2016-11-30 14:35:00,113.97,114.04,113.93,114.04,1100.0,113.9527,114.0227,113.9128,114.0227,1100.0
2016-11-30 14:40:00,113.89,113.93,113.77,113.77,1808.0,113.8728,113.9128,113.7528,113.7528,1808.0
2016-11-30 14:45:00,113.77,113.89,113.77,113.89,820.0,113.7528,113.8728,113.7528,113.8728,820.0
2016-11-30 14:50:00,113.9,113.94,113.86,113.86,700.0,113.8828,113.9227,113.8428,113.8428,700.0
2016-11-30 14:55:00,113.95,113.97,113.95,113.97,400.0,113.9327,113.9527,113.9327,113.9527,400.0
2016-11-30 15:00:00,113.95,113.95,113.95,113.95,200.0,113.9327,113.9327,113.9327,113.9327,200.0
2016-11-30 15:05:00,113.94,113.95,113.78,113.79,1600.0,113.9227,113.9327,113.7628,113.7728,1600.0
2016-11-30 15:10:00,113.74,113.9,113.72,113.9,2108.0,113.7228,113.8828,113.7028,113.8828,2108.0
2016-11-30 15:15:00,113.98,114.0,113.93,114.0,1200.0,113.9627,113.9827,113.9128,113.9827,1200.0
2016-11-30 15:20:00,113.93,114.2,113.93,113.98,3919.0,113.9128,114.1827,113.9128,113.9627,3919.0
2016-11-30 15:25:00,114.03,114.12,113.98,114.11,1400.0,114.0127,114.1027,113.9627,114.0927,1400.0
2016-11-30 15:30:00,114.11,114.3,114.11,114.22,5061.0,114.0927,114.2827,114.0927,114.2027,5061.0
2016-11-30 15:35:00,114.12,114.17,114.04,114.05,2100.0,114.1027,114.1527,114.0227,114.0327,2100.0
2016-11-30 15:40:00,114.04,114.04,113.79,113.79,2800.0,114.0227,114.0227,113.7728,113.7728,2800.0
2016-11-30 15:45:00,113.66,113.93,113.66,113.9,5493.0,113.6428,113.9128,113.6428,113.8828,5493.0
2016-11-30 15:50:00,113.88,113.88,113.67,113.84,5411.0,113.8628,113.8628,113.6528,113.8228,5411.0
2016-11-30 15:55:00,113.74,113.88,113.57,113.69,36305.0,113.7228,113.8628,113.5528,113.6728,36305.0
2016-12-01 09:30:00,113.83,114.71,112.65,112.65,1504.0,113.8128,114.6926,112.6329,112.6329,1504.0
2016-12-01 09:35:00,112.77,112.77,112.77,112.77,100.0,112.7529,112.7529,112.7529,112.7529,100.0
2016-12-01 09:40:00,113.2,113.48,112.95,113.48,2200.0,113.1829,113.4628,112.9329,113.4628,2200.0
2016-12-01 09:45:00,113.45,114.48,113.08,114.28,4390.0,113.4328,114.4627,113.0629,114.2627,4390.0
2016-12-01 09:50:00,114.31,114.52,114.01,114.05,2100.0,114.2927,114.5027,113.9927,114.0327,2100.0
2016-12-01 09:55:00,114.04,114.47,113.97,114.34,5400.0,114.0227,114.4527,113.9527,114.3227,5400.0
2016-12-01 10:00:00,114.5,114.53,114.2,114.38,1819.0,114.4827,114.5127,114.1827,114.3627,1819.0
2016-12-01 10:05:00,114.41,114.57,114.4,114.56,600.0,114.3927,114.5527,114.3827,114.5427,600.0
2016-12-01 10:10:00,114.36,114.38,113.96,114.12,5212.0,114.3427,114.3627,113.9427,114.1027,5212.0
2016-12-01 10:15:00,114.06,114.1,113.92,114.09,4412.0,114.0427,114.0827,113.9028,114.0727,4412.0
2016-12-01 10:20:00,113.87,113.95,113.61,113.61,1500.0,113.8528,113.9327,113.5928,113.5928,1500.0
2016-12-01 10:25:00,113.75,113.93,113.69,113.89,3200.0,113.7328,113.9128,113.6728,113.8728,3200.0
2016-12-01 10:30:00,113.57,113.57,113.11,113.12,649.0,113.5528,113.5528,113.0929,113.1029,649.0
2016-12-01 10:35:00,113.11,113.41,113.11,113.11,3600.0,113.0929,113.3928,113.0929,113.0929,3600.0
2016-12-01 10:40:00,112.87,112.98,112.86,112.86,2575.0,112.8529,112.9629,112.8429,112.8429,2575.0
2016-12-01 10:45:00,112.83,112.83,112.61,112.61,900.0,112.8129,112.8129,112.593,112.593,900.0
2016-12-01 10:50:00,112.5,112.51,112.36,112.48,1900.0,112.483,112.493,112.343,112.463,1900.0
2016-12-01 10:55:00,112.48,112.56,112.34,112.56,2900.0,112.463,112.543,112.323,112.543,2900.0
2016-12-01 11:00:00,112.64,112.81,112.64,112.76,1500.0,112.6229,112.7929,112.6229,112.7429,1500.0
2016-12-01 11:05:00,112.85,112.86,112.76,112.76,1000.0,112.8329,112.8429,112.7429,112.7429,1000.0
2016-12-01 11:10:00,112.71,112.73,112.45,112.64,3700.0,112.6929,112.7129,112.433,112.6229,3700.0
2016-12-01 11:15:00,112.62,112.75,112.62,112.75,800.0,112.6029,112.7329,112.6029,112.7329,800.0
2016-12-01 11:20:00,112.72,112.77,112.58,112.72,1793.0,112.7029,112.7529,112.563,112.7029,1793.0
2016-12-01 11:25:00,112.72,112.72,112.69,112.69,500.0,112.7029,112.7029,112.6729,112.6729,500.0
2016-12-01 11:30:00,112.71,112.71,112.64,112.64,456.0,112.6929,112.6929,112.6229,112.6229,456.0
2016-12-01 11:35:00,112.57,112.57,112.51,112.51,600.0,112.553,112.553,112.493,112.493,600.0
2016-12-01 11:40:00,112.62,112.76,112.52,112.6,1200.0,112.6029,112.7429,112.503,112.583,1200.0
2016-12-01 11:45:00,112.62,113.11,112.62,113.11,2200.0,112.6029,113.0929,112.6029,113.0929,2200.0
2016-12-01 11:50:00,113.01,113.13,112.83,113.13,1400.0,112.9929,113.1129,112.8129,113.1129,1400.0
2016-12-01 11:55:00,113.21,113.28,112.85,112.85,3060.0,113.1929,113.2628,112.8329,112.8329,3060.0
2016-12-01 12:00:00,112.95,112.99,112.61,112.75,1816.0,112.9329,112.9729,112.593,112.7329,1816.0
2016-12-01 12:05:00,112.75,112.75,112.75,112.75,0.0,112.7329,112.7329,112.7329,112.7329,0.0
2016-12-01 12:10:00,112.44,112.62,112.26,112.49,6800.0,112.423,112.6029,112.243,112.473,6800.0
2016-12-01 12:15:00,112.54,112.55,112.31,112.38,3700.0,112.523,112.533,112.293,112.363,3700.0
2016-12-01 12:20:00,112.39,112.57,112.29,112.5,2150.0,112.373,112.553,112.273,112.483,2150.0
2016-12-01 12:25:00,112.44,112.51,112.23,112.23,3150.0,112.423,112.493,112.213,112.213,3150.0
2016-12-01 12:30:00,112.23,112.5,112.23,112.44,2600.0,112.213,112.483,112.213,112.423,2600.0
2016-12-01 12:35:00,112.44,112.44,112.44,112.44,0.0,112.423,112.423,112.423,112.423,0.0
2016-12-01 12:40:00,112.25,112.47,112.24,112.41,5600.0,112.233,112.453,112.223,112.393,5600.0
2016-12-01 12:45:00,112.38,112.47,112.34,112.47,1100.0,112.363,112.453,112.323,112.453,1100.0
2016-12-01 12:50:00,112.34,112.48,112.34,112.47,1100.0,112.323,112.463,112.323,112.453,1100.0
2016-12-01 12:55:00,112.42,112.45,112.31,112.31,1630.0,112.403,112.433,112.293,112.293,1630.0
2016-12-01 13:00:00,112.42,112.45,112.31,112.42,2400.0,112.403,112.433,112.293,112.403,2400.0
2016-12-01 13:05:00,112.3,112.44,112.3,112.34,5600.0,112.283,112.423,112.283,112.323,5600.0
2016-12-01 13:10:00,112.38,112.38,112.35,112.36,700.0,112.363,112.363,112.333,112.343,700.0
2016-12-01 13:15:00,112.3,112.48,112.26,112.44,4100.0,112.283,112.463,112.243,112.423,4100.0
2016-12-01 13:20:00,112.39,112.42,112.34,112.42,1000.0,112.373,112.403,112.323,112.403,1000.0
2016-12-01 13:25:00,112.3,112.43,112.3,112.43,600.0,112.283,112.413,112.283,112.413,600.0
2016-12-01 13:30:00,112.43,112.63,112.43,112.5,4100.0,112.413,112.6129,112.413,112.483,4100.0
2016-12-01 13:35:00,112.51,112.57,112.47,112.5,1921.0,112.493,112.553,112.453,112.483,1921.0
2016-12-01 13:40:00,112.58,112.79,112.55,112.74,5967.0,112.563,112.7729,112.533,112.7229,5967.0
2016-12-01 13:45:00,112.7,112.72,112.69,112.72,200.0,112.6829,112.7029,112.6729,112.7029,200.0
2016-12-01 13:50:00,112.71,112.71,112.54,112.55,1703.0,112.6929,112.6929,112.523,112.533,1703.0
2016-12-01 13:55:00,112.62,112.74,112.56,112.67,8300.0,112.6029,112.7229,112.543,112.6529,8300.0
2016-12-01 14:00:00,112.55,112.55,112.55,112.55,200.0,112.533,112.533,112.533,112.533,200.0
2016-12-01 14:05:00,112.54,112.58,112.5,112.52,2300.0,112.523,112.563,112.483,112.503,2300.0
2016-12-01 14:10:00,112.51,112.56,112.5,112.5,400.0,112.493,112.543,112.483,112.483,400.0
2016-12-01 14:15:00,112.54,112.84,112.54,112.84,3206.0,112.523,112.8229,112.523,112.8229,3206.0
2016-12-01 14:20:00,112.87,112.9,112.7,112.7,2546.0,112.8529,112.8829,112.6829,112.6829,2546.0
2016-12-01 14:25:00,112.62,112.73,112.53,112.59,1510.0,112.6029,112.7129,112.513,112.573,1510.0
2016-12-01 14:30:00,112.57,112.69,112.57,112.65,800.0,112.553,112.6729,112.553,112.6329,800.0
2016-12-01 14:35:00,112.76,112.76,112.51,112.54,1800.0,112.7429,112.7429,112.493,112.523,1800.0
2016-12-01 14:40:00,112.58,112.65,112.52,112.64,2300.0,112.563,112.6329,112.503,112.6229,2300.0
2016-12-01 14:45:00,112.64,112.64,112.51,112.51,900.0,112.6229,112.6229,112.493,112.493,900.0
2016-12-01 14:50:00,112.57,112.62,112.55,112.58,1461.0,112.553,112.6029,112.533,112.563,1461.0
2016-12-01 14:55:00,112.63,112.63,112.54,112.59,1300.0,112.6129,112.6129,112.523,112.573,1300.0
2016-12-01 15:00:00,112.52,112.62,112.47,112.62,1700.0,112.503,112.6029,112.453,112.6029,1700.0
2016-12-01 15:05:00,112.61,112.62,112.52,112.61,600.0,112.593,112.6029,112.503,112.593,600.0
2016-12-01 15:10:00,112.62,112.68,112.59,112.68,1500.0,112.6029,112.6629,112.573,112.6629,1500.0
2016-12-01 15:15:00,112.72,112.86,112.72,112.76,5600.0,112.7029,112.8429,112.7029,112.7429,5600.0
2016-12-01 15:20:00,112.75,112.83,112.74,112.78,7400.0,112.7329,112.8129,112.7229,112.7629,7400.0
2016-12-01 15:25:00,112.71,112.8,112.69,112.75,7300.0,112.6929,112.7829,112.6729,112.7329,7300.0
2016-12-01 15:30:00,112.79,112.86,112.69,112.83,7980.0,112.7729,112.8429,112.6729,112.8129,7980.0
2016-12-01 15:35:00,112.83,112.83,112.7,112.76,4380.0,112.8129,112.8129,112.6829,112.7429,4380.0
2016-12-01 15:40:00,112.76,112.79,112.64,112.74,4687.0,112.7429,112.7729,112.6229,112.7229,4687.0
2016-12-01 15:45:00,112.71,112.76,112.5,112.5,2183.0,112.6929,112.7429,112.483,112.483,2183.0
2016-12-01 15:50:00,112.5,112.85,112.5,112.77,4157.0,112.483,112.8329,112.483,112.7529,4157.0
2016-12-01 15:55:00,112.87,113.04,112.78,113.0,11628.0,112.8529,113.0229,112.7629,112.9829,11628.0
2016-12-02 09:30:00,112.86,112.86,112.86,112.86,828.0,112.8429,112.8429,112.8429,112.8429,828.0
2016-12-02 09:35:00,112.7,113.25,112.7,112.74,2100.0,112.6829,113.2329,112.6829,112.7229,2100.0
2016-12-02 09:40:00,113.03,113.47,113.03,113.45,1495.0,113.0129,113.4528,113.0129,113.4328,1495.0
2016-12-02 09:45:00,112.6,112.66,112.22,112.51,900.0,112.583,112.6429,112.203,112.493,900.0
2016-12-02 09:50:00,112.22,112.72,112.0,112.72,2700.0,112.203,112.7029,111.983,112.7029,2700.0
2016-12-02 09:55:00,112.77,112.85,112.47,112.72,2300.0,112.7529,112.8329,112.453,112.7029,2300.0
2016-12-02 10:00:00,112.77,112.77,112.44,112.54,1800.0,112.7529,112.7529,112.423,112.523,1800.0
2016-12-02 10:05:00,112.61,112.75,112.26,112.46,3600.0,112.593,112.7329,112.243,112.443,3600.0
2016-12-02 10:10:00,112.73,112.77,112.49,112.52,4713.0,112.7129,112.7529,112.473,112.503,4713.0
2016-12-02 10:15:00,112.59,112.68,112.44,112.57,2277.0,112.573,112.6629,112.423,112.553,2277.0
2016-12-02 10:20:00,112.57,112.57,112.56,112.57,100.0,112.553,112.553,112.543,112.553,100.0
2016-12-02 10:25:00,112.6,112.69,112.59,112.69,400.0,112.583,112.6729,112.573,112.6729,400.0
2016-12-02 10:30:00,112.69,112.69,112.69,112.69,0.0,112.6729,112.6729,112.6729,112.6729,0.0
2016-12-02 10:35:00,112.97,113.24,112.97,113.24,700.0,112.9529,113.2229,112.9529,113.2229,700.0
2016-12-02 10:40:00,113.15,113.35,113.13,113.19,1070.0,113.1329,113.3328,113.1129,113.1729,1070.0
2016-12-02 10:45:00,113.2,113.36,113.2,113.27,1000.0,113.1829,113.3428,113.1829,113.2529,1000.0
2016-12-02 10:50:00,113.36,113.36,113.18,113.18,800.0,113.3428,113.3428,113.1629,113.1629,800.0
2016-12-02 10:55:00,113.22,113.37,113.21,113.25,400.0,113.2029,113.3528,113.1929,113.2329,400.0
2016-12-02 11:00:00,113.31,113.31,113.3,113.3,300.0,113.2928,113.2928,113.2828,113.2828,300.0
2016-12-02 11:05:00,113.39,113.44,113.36,113.39,1900.0,113.3728,113.4228,113.3428,113.3728,1900.0
2016-12-02 11:10:00,113.39,113.5,113.33,113.36,5412.0,113.3728,113.4828,113.3128,113.3428,5412.0
2016-12-02 11:15:00,113.35,113.35,113.28,113.32,1200.0,113.3328,113.3328,113.2628,113.3028,1200.0
2016-12-02 11:20:00,113.42,113.48,113.41,113.47,1000.0,113.4028,113.4628,113.3928,113.4528,1000.0
2016-12-02 11:25:00,113.58,113.6,113.58,113.6,300.0,113.5628,113.5828,113.5628,113.5828,300.0
2016-12-02 11:30:00,113.76,113.76,113.55,113.55,300.0,113.7428,113.7428,113.5328,113.5328,300.0
2016-12-02 11:35:00,113.65,113.67,113.59,113.59,800.0,113.6328,113.6528,113.5728,113.5728,800.0
2016-12-02 11:40:00,113.59,113.63,113.4,113.4,1700.0,113.5728,113.6128,113.3828,113.3828,1700.0
2016-12-02 11:45:00,113.41,113.41,113.35,113.36,1000.0,113.3928,113.3928,113.3328,113.3428,1000.0
2016-12-02 11:50:00,113.33,113.41,113.27,113.35,8756.0,113.3128,113.3928,113.2529,113.3328,8756.0
2016-12-02 11:55:00,113.38,113.38,113.21,113.21,800.0,113.3628,113.3628,113.1929,113.1929,800.0
2016-12-02 12:00:00,113.14,113.32,113.14,113.24,3611.0,113.1229,113.3028,113.1229,113.2229,3611.0
2016-12-02 12:05:00,113.25,113.32,113.22,113.3,3100.0,113.2329,113.3028,113.2029,113.2828,3100.0
2016-12-02 12:10:00,113.28,113.29,113.22,113.28,1000.0,113.2628,113.2728,113.2029,113.2628,1000.0
2016-12-02 12:15:00,113.27,113.27,112.87,112.96,2500.0,113.2529,113.2529,112.8529,112.9429,2500.0
2016-12-02 12:20:00,112.93,113.0,112.93,113.0,700.0,112.9129,112.9829,112.9129,112.9829,700.0
2016-12-02 12:25:00,112.94,113.0,112.93,112.97,431.0,112.9229,112.9829,112.9129,112.9529,431.0
2016-12-02 12:30:00,112.89,113.02,112.89,112.98,700.0,112.8729,113.0029,112.8729,112.9629,700.0
2016-12-02 12:35:00,112.98,112.98,112.98,112.98,100.0,112.9629,112.9629,112.9629,112.9629,100.0
2016-12-02 12:40:00,113.05,113.05,113.05,113.05,100.0,113.0329,113.0329,113.0329,113.0329,100.0
2016-12-02 12:45:00,113.05,113.05,113.01,113.01,300.0,113.0329,113.0329,112.9929,112.9929,300.0
2016-12-02 12:50:00,113.07,113.13,113.05,113.05,801.0,113.0529,113.1129,113.0329,113.0329,801.0
2016-12-02 12:55:00,113.15,113.18,113.14,113.17,700.0,113.1329,113.1629,113.1229,113.1529,700.0
2016-12-02 13:00:00,112.98,112.98,112.94,112.94,400.0,112.9629,112.9629,112.9229,112.9229,400.0
2016-12-02 13:05:00,112.94,112.94,112.81,112.81,300.0,112.9229,112.9229,112.7929,112.7929,300.0
2016-12-02 13:10:00,112.73,112.73,112.58,112.58,493.0,112.7129,112.7129,112.563,112.563,493.0
2016-12-02 13:15:00,112.68,112.77,112.64,112.73,1900.0,112.6629,112.7529,112.6229,112.7129,1900.0
2016-12-02 13:20:00,112.78,112.81,112.73,112.73,600.0,112.7629,112.7929,112.7129,112.7129,600.0
2016-12-02 13:25:00,112.82,112.91,112.81,112.81,900.0,112.8029,112.8929,112.7929,112.7929,900.0
2016-12-02 13:30:00,112.73,112.73,112.73,112.73,100.0,112.7129,112.7129,112.7129,112.7129,100.0
2016-12-02 13:35:00,112.8,113.0,112.8,112.9,2412.0,112.7829,112.9829,112.7829,112.8829,2412.0
2016-12-02 13:40:00,112.87,112.88,112.87,112.88,200.0,112.8529,112.8629,112.8529,112.8629,200.0
2016-12-02 13:45:00,112.87,112.87,112.81,112.84,706.0,112.8529,112.8529,112.7929,112.8229,706.0
2016-12-02 13:50:00,112.83,112.83,112.77,112.77,700.0,112.8129,112.8129,112.7529,112.7529,700.0
2016-12-02 13:55:00,112.78,112.83,112.57,112.57,1500.0,112.7629,112.8129,112.553,112.553,1500.0
2016-12-02 14:00:00,112.57,112.57,112.57,112.57,0.0,112.553,112.553,112.553,112.553,0.0
2016-12-02 14:05:00,112.6,112.83,112.59,112.59,1010.0,112.583,112.8129,112.573,112.573,1010.0
2016-12-02 14:10:00,112.59,112.59,112.59,112.59,0.0,112.573,112.573,112.573,112.573,0.0
2016-12-02 14:15:00,112.59,112.59,112.59,112.59,0.0,112.573,112.573,112.573,112.573,0.0
2016-12-02 14:20:00,112.59,112.59,112.59,112.59,0.0,112.573,112.573,112.573,112.573,0.0
2016-12-02 14:25:00,112.76,112.77,112.68,112.7,806.0,112.7429,112.7529,112.6629,112.6829,806.0
2016-12-02 14:30:00,112.7,112.73,112.7,112.73,300.0,112.6829,112.7129,112.6829,112.7129,300.0
2016-12-02 14:35:00,112.73,112.73,112.71,112.71,321.0,112.7129,112.7129,112.6929,112.6929,321.0
2016-12-02 14:40:00,112.69,112.69,112.62,112.65,300.0,112.6729,112.6729,112.6029,112.6329,300.0
2016-12-02 14:45:00,112.65,112.65,112.65,112.65,100.0,112.6329,112.6329,112.6329,112.6329,100.0
2016-12-02 14:50:00,112.63,112.64,112.51,112.64,300.0,112.6129,112.6229,112.493,112.6229,300.0
2016-12-02 14:55:00,112.62,112.7,112.57,112.57,1000.0,112.6029,112.6829,112.553,112.553,1000.0
2016-12-02 15:00:00,112.7,112.71,112.7,112.7,500.0,112.6829,112.6929,112.6829,112.6829,500.0
2016-12-02 15:05:00,112.65,112.71,112.64,112.7,500.0,112.6329,112.6929,112.6229,112.6829,500.0
2016-12-02 15:10:00,112.69,112.71,112.48,112.49,2673.0,112.6729,112.6929,112.463,112.473,2673.0
2016-12-02 15:15:00,112.51,112.51,112.45,112.5,1400.0,112.493,112.493,112.433,112.483,1400.0
2016-12-02 15:20:00,112.53,112.62,112.5,112.59,2100.0,112.513,112.6029,112.483,112.573,2100.0
2016-12-02 15:25:00,112.61,112.74,112.61,112.74,1800.0,112.593,112.7229,112.593,112.7229,1800.0
2016-12-02 15:30:00,112.77,112.8,112.71,112.71,5408.0,112.7529,112.7829,112.6929,112.6929,5408.0
2016-12-02 15:35:00,112.71,112.72,112.54,112.62,3215.0,112.6929,112.7029,112.523,112.6029,3215.0
2016-12-02 15:40:00,112.64,112.69,112.57,112.69,3434.0,112.6229,112.6729,112.553,112.6729,3434.0
2016-12-02 15:45:00,112.7,112.7,112.6,112.67,2830.0,112.6829,112.6829,112.583,112.6529,2830.0
2016-12-02 15:50:00,112.63,112.65,112.56,112.57,4522.0,112.6129,112.6329,112.543,112.553,4522.0
2016-12-02 15:55:00,112.55,112.65,112.48,112.54,12891.0,112.533,112.6329,112.463,112.523,12891.0
2016-12-05 09:30:00,112.9,113.52,112.9,113.13,4650.0,112.8829,113.5028,112.8829,113.1129,4650.0
2016-12-05 09:35:00,112.29,113.06,112.14,113.06,2608.0,112.273,113.0429,112.123,113.0429,2608.0
2016-12-05 09:40:00,112.64,113.41,112.64,113.13,3804.0,112.6229,113.3928,112.6229,113.1129,3804.0
2016-12-05 09:45:00,113.13,113.2,112.87,112.89,3293.0,113.1129,113.1829,112.8529,112.8729,3293.0
2016-12-05 09:50:00,112.59,113.02,112.54,112.6,4700.0,112.573,113.0029,112.523,112.583,4700.0
2016-12-05 09:55:00,112.47,112.68,112.26,112.68,1400.0,112.453,112.6629,112.243,112.6629,1400.0
2016-12-05 10:00:00,112.68,112.94,112.42,112.45,6192.0,112.6629,112.9229,112.403,112.433,6192.0
2016-12-05 10:05:00,112.38,112.6,112.34,112.47,1200.0,112.363,112.583,112.323,112.453,1200.0
2016-12-05 10:10:00,112.53,112.95,112.42,112.44,2800.0,112.513,112.9329,112.403,112.423,2800.0
2016-12-05 10:15:00,112.44,112.44,112.15,112.15,2600.0,112.423,112.423,112.133,112.133,2600.0
2016-12-05 10:20:00,112.3,112.44,112.29,112.3,2200.0,112.283,112.423,112.273,112.283,2200.0
2016-12-05 10:25:00,112.33,112.81,112.33,112.76,4900.0,112.313,112.7929,112.313,112.7429,4900.0
2016-12-05 10:30:00,112.78,112.86,112.73,112.74,1737.0,112.7629,112.8429,112.7129,112.7229,1737.0
2016-12-05 10:35:00,112.8,112.91,112.71,112.8,2411.0,112.7829,112.8929,112.6929,112.7829,2411.0
2016-12-05 10:40:00,112.8,112.93,112.58,112.58,4230.0,112.7829,112.9129,112.563,112.563,4230.0
2016-12-05 10:45:00,112.64,112.75,112.64,112.75,700.0,112.6229,112.7329,112.6229,112.7329,700.0
2016-12-05 10:50:00,112.8,112.88,112.75,112.75,1400.0,112.7829,112.8629,112.7329,112.7329,1400.0
2016-12-05 10:55:00,112.8,112.93,112.7,112.7,1600.0,112.7829,112.9129,112.6829,112.6829,1600.0
2016-12-05 11:00:00,112.71,112.71,112.52,112.58,2804.0,112.6929,112.6929,112.503,112.563,2804.0
2016-12-05 11:05:00,112.69,112.89,112.69,112.75,3032.0,112.6729,112.8729,112.6729,112.7329,3032.0
2016-12-05 11:10:00,112.75,112.84,112.7,112.81,4104.0,112.7329,112.8229,112.6829,112.7929,4104.0
2016-12-05 11:15:00,112.94,112.94,112.71,112.78,2900.0,112.9229,112.9229,112.6929,112.7629,2900.0
2016-12-05 11:20:00,112.78,112.9,112.77,112.9,2400.0,112.7629,112.8829,112.7529,112.8829,2400.0
2016-12-05 11:25:00,112.85,112.85,112.75,112.83,2496.0,112.8329,112.8329,112.7329,112.8129,2496.0
2016-12-05 11:30:00,112.87,112.96,112.85,112.94,1200.0,112.8529,112.9429,112.8329,112.9229,1200.0
2016-12-05 11:35:00,112.94,113.24,112.9,112.9,2545.0,112.9229,113.2229,112.8829,112.8829,2545.0
2016-12-05 11:40:00,112.94,112.99,112.81,112.99,1300.0,112.9229,112.9729,112.7929,112.9729,1300.0
2016-12-05 11:45:00,112.9,112.96,112.84,112.84,1021.0,112.8829,112.9429,112.8229,112.8229,1021.0
2016-12-05 11:50:00,112.92,113.03,112.87,112.93,2400.0,112.9029,113.0129,112.8529,112.9129,2400.0
2016-12-05 11:55:00,112.89,112.89,112.71,112.81,1128.0,112.8729,112.8729,112.6929,112.7929,1128.0
2016-12-05 12:00:00,112.76,112.98,112.73,112.8,1500.0,112.7429,112.9629,112.7129,112.7829,1500.0
2016-12-05 12:05:00,112.8,112.94,112.72,112.76,3964.0,112.7829,112.9229,112.7029,112.7429,3964.0
2016-12-05 12:10:00,112.76,112.88,112.7,112.75,2000.0,112.7429,112.8629,112.6829,112.7329,2000.0
2016-12-05 12:15:00,112.7,112.81,112.7,112.81,459.0,112.6829,112.7929,112.6829,112.7929,459.0
2016-12-05 12:20:00,112.81,112.81,112.67,112.78,900.0,112.7929,112.7929,112.6529,112.7629,900.0
2016-12-05 12:25:00,112.74,112.96,112.73,112.81,3325.0,112.7229,112.9429,112.7129,112.7929,3325.0
2016-12-05 12:30:00,112.85,113.03,112.78,112.93,2400.0,112.8329,113.0129,112.7629,112.9129,2400.0
2016-12-05 12:35:00,113.02,113.03,112.77,112.77,2100.0,113.0029,113.0129,112.7529,112.7529,2100.0
2016-12-05 12:40:00,112.84,112.99,112.84,112.91,1300.0,112.8229,112.9729,112.8229,112.8929,1300.0
2016-12-05 12:45:00,113.07,113.24,112.95,113.15,2500.0,113.0529,113.2229,112.9329,113.1329,2500.0
2016-12-05 12:50:00,113.25,113.29,113.15,113.18,3006.0,113.2329,113.2728,113.1329,113.1629,3006.0
2016-12-05 12:55:00,113.19,113.3,113.07,113.3,1200.0,113.1729,113.2828,113.0529,113.2828,1200.0
2016-12-05 13:00:00,113.3,113.33,113.23,113.3,1812.0,113.2828,113.3128,113.2129,113.2828,1812.0
2016-12-05 13:05:00,113.4,113.61,113.4,113.46,5177.0,113.3828,113.5928,113.3828,113.4428,5177.0
2016-12-05 13:10:00,113.52,113.52,113.5,113.51,408.0,113.5028,113.5028,113.4828,113.4928,408.0
2016-12-05 13:15:00,113.7,113.79,113.7,113.76,1530.0,113.6828,113.7728,113.6828,113.7428,1530.0
2016-12-05 13:20:00,113.72,113.82,113.7,113.82,900.0,113.7028,113.8028,113.6828,113.8028,900.0
2016-12-05 13:25:00,113.82,113.85,113.59,113.65,2144.0,113.8028,113.8328,113.5728,113.6328,2144.0
2016-12-05 13:30:00,113.67,113.92,113.67,113.89,2425.0,113.6528,113.9028,113.6528,113.8728,2425.0
2016-12-05 13:35:00,113.86,113.86,113.69,113.76,1417.0,113.8428,113.8428,113.6728,113.7428,1417.0
2016-12-05 13:40:00,113.85,114.03,113.81,113.99,1700.0,113.8328,114.0127,113.7928,113.9727,1700.0
2016-12-05 13:45:00,114.0,114.14,114.0,114.14,1800.0,113.9827,114.1227,113.9827,114.1227,1800.0
2016-12-05 13:50:00,114.14,114.2,114.05,114.2,2700.0,114.1227,114.1827,114.0327,114.1827,2700.0
2016-12-05 13:55:00,114.25,114.44,114.25,114.44,2559.0,114.2327,114.4227,114.2327,114.4227,2559.0
2016-12-05 14:00:00,114.41,114.5,114.38,114.44,2200.0,114.3927,114.4827,114.3627,114.4227,2200.0
2016-12-05 14:05:00,114.48,114.62,114.45,114.62,1300.0,114.4627,114.6026,114.4327,114.6026,1300.0
2016-12-05 14:10:00,114.66,114.66,114.54,114.59,1200.0,114.6426,114.6426,114.5227,114.5727,1200.0
2016-12-05 14:15:00,114.58,114.66,114.53,114.66,1700.0,114.5627,114.6426,114.5127,114.6426,1700.0
2016-12-05 14:20:00,114.68,114.8,114.68,114.75,1600.0,114.6626,114.7826,114.6626,114.7326,1600.0
2016-12-05 14:25:00,114.77,114.82,114.74,114.81,1000.0,114.7526,114.8026,114.7226,114.7926,1000.0
2016-12-05 14:30:00,115.11,115.12,114.86,114.9,2550.0,115.0926,115.1026,114.8426,114.8826,2550.0
2016-12-05 14:35:00,114.85,114.93,114.8,114.91,1000.0,114.8326,114.9126,114.7826,114.8926,1000.0
2016-12-05 14:40:00,114.92,114.92,114.82,114.86,1492.0,114.9026,114.9026,114.8026,114.8426,1492.0
2016-12-05 14:45:00,114.89,115.02,114.89,115.02,1398.0,114.8726,115.0026,114.8726,115.0026,1398.0
2016-12-05 14:50:00,114.98,115.1,114.98,115.04,1973.0,114.9626,115.0826,114.9626,115.0226,1973.0
2016-12-05 14:55:00,115.03,115.1,114.95,114.96,1300.0,115.0126,115.0826,114.9326,114.9426,1300.0
2016-12-05 15:00:00,115.07,115.13,115.06,115.06,1100.0,115.0526,115.1126,115.0426,115.0426,1100.0
2016-12-05 15:05:00,114.97,115.08,114.97,115.08,1600.0,114.9526,115.0626,114.9526,115.0626,1600.0
2016-12-05 15:10:00,115.07,115.18,115.05,115.15,2179.0,115.0526,115.1626,115.0326,115.1326,2179.0
2016-12-05 15:15:00,115.1,115.12,115.02,115.08,1115.0,115.0826,115.1026,115.0026,115.0626,1115.0
2016-12-05 15:20:00,115.06,115.1,115.05,115.1,1100.0,115.0426,115.0826,115.0326,115.0826,1100.0
2016-12-05 15:25:00,115.13,115.13,115.02,115.08,1100.0,115.1126,115.1126,115.0026,115.0626,1100.0
2016-12-05 15:30:00,115.1,115.17,115.04,115.04,2952.0,115.0826,115.1526,115.0226,115.0226,2952.0
2016-12-05 15:35:00,115.1,115.28,115.1,115.28,2772.0,115.0826,115.2625,115.0826,115.2625,2772.0
2016-12-05 15:40:00,115.23,115.34,115.23,115.27,2189.0,115.2126,115.3225,115.2126,115.2525,2189.0
2016-12-05 15:45:00,115.13,115.18,115.08,115.09,3302.0,115.1126,115.1626,115.0626,115.0726,3302.0
2016-12-05 15:50:00,115.05,115.35,115.05,115.29,3893.0,115.0326,115.3325,115.0326,115.2725,3893.0
2016-12-05 15:55:00,115.28,115.29,115.21,115.21,11007.0,115.2625,115.2725,115.1926,115.1926,11007.0
2016-12-06 09:30:00,115.84,115.84,114.65,114.73,1335.0,115.8225,115.8225,114.6326,114.7126,1335.0
2016-12-06 09:35:00,114.87,115.25,114.59,115.21,1200.0,114.8526,115.2326,114.5727,115.1926,1200.0
2016-12-06 09:40:00,114.67,115.15,114.67,115.15,400.0,114.6526,115.1326,114.6526,115.1326,400.0
2016-12-06 09:45:00,114.65,115.09,114.19,114.19,1578.0,114.6326,115.0726,114.1727,114.1727,1578.0
2016-12-06 09:50:00,114.99,115.03,114.4,115.02,600.0,114.9726,115.0126,114.3827,115.0026,600.0
2016-12-06 09:55:00,114.47,114.98,114.47,114.69,844.0,114.4527,114.9626,114.4527,114.6726,844.0
2016-12-06 10:00:00,114.69,114.71,114.29,114.29,1300.0,114.6726,114.6926,114.2727,114.2727,1300.0
2016-12-06 10:05:00,114.46,114.88,114.46,114.85,1800.0,114.4427,114.8626,114.4427,114.8326,1800.0
2016-12-06 10:10:00,114.83,114.83,114.7,114.72,1400.0,114.8126,114.8126,114.6826,114.7026,1400.0
2016-12-06 10:15:00,114.65,114.65,114.65,114.65,100.0,114.6326,114.6326,114.6326,114.6326,100.0
2016-12-06 10:20:00,114.67,114.77,114.67,114.68,1200.0,114.6526,114.7526,114.6526,114.6626,1200.0
2016-12-06 10:25:00,114.68,114.68,114.68,114.68,400.0,114.6626,114.6626,114.6626,114.6626,400.0
2016-12-06 10:30:00,114.6,114.87,114.6,114.81,1100.0,114.5826,114.8526,114.5826,114.7926,1100.0
2016-12-06 10:35:00,114.81,114.81,114.62,114.62,800.0,114.7926,114.7926,114.6026,114.6026,800.0
2016-12-06 10:40:00,114.87,114.87,114.73,114.73,400.0,114.8526,114.8526,114.7126,114.7126,400.0
2016-12-06 10:45:00,114.76,114.81,114.62,114.81,800.0,114.7426,114.7926,114.6026,114.7926,800.0
2016-12-06 10:50:00,114.81,114.91,114.81,114.91,200.0,114.7926,114.8926,114.7926,114.8926,200.0
2016-12-06 10:55:00,115.07,115.09,114.9,115.01,1649.0,115.0526,115.0726,114.8826,114.9926,1649.0
2016-12-06 11:00:00,115.01,115.1,115.01,115.09,855.0,114.9926,115.0826,114.9926,115.0726,855.0
2016-12-06 11:05:00,115.03,115.13,115.03,115.1,787.0,115.0126,115.1126,115.0126,115.0826,787.0
2016-12-06 11:10:00,115.02,115.02,114.82,114.82,700.0,115.0026,115.0026,114.8026,114.8026,700.0
2016-12-06 11:15:00,114.88,114.93,114.73,114.9,1395.0,114.8626,114.9126,114.7126,114.8826,1395.0
2016-12-06 11:20:00,114.9,114.95,114.76,114.95,1314.0,114.8826,114.9326,114.7426,114.9326,1314.0
2016-12-06 11:25:00,114.9,114.9,114.76,114.76,300.0,114.8826,114.8826,114.7426,114.7426,300.0
2016-12-06 11:30:00,114.76,114.81,114.76,114.8,500.0,114.7426,114.7926,114.7426,114.7826,500.0
2016-12-06 11:35:00,114.81,114.81,114.74,114.74,700.0,114.7926,114.7926,114.7226,114.7226,700.0
2016-12-06 11:40:00,114.84,114.97,114.84,114.96,600.0,114.8226,114.9526,114.8226,114.9426,600.0
2016-12-06 11:45:00,114.96,114.96,114.95,114.96,300.0,114.9426,114.9426,114.9326,114.9426,300.0
2016-12-06 11:50:00,114.99,114.99,114.98,114.98,500.0,114.9726,114.9726,114.9626,114.9626,500.0
2016-12-06 11:55:00,114.98,114.98,114.98,114.98,200.0,114.9626,114.9626,114.9626,114.9626,200.0
2016-12-06 12:00:00,115.0,115.08,115.0,115.08,300.0,114.9826,115.0626,114.9826,115.0626,300.0
2016-12-06 12:05:00,115.08,115.08,115.08,115.08,0.0,115.0626,115.0626,115.0626,115.0626,0.0
2016-12-06 12:10:00,115.2,115.27,115.2,115.27,1468.0,115.1826,115.2525,115.1826,115.2525,1468.0
2016-12-06 12:15:00,115.36,115.44,115.21,115.44,2900.0,115.3425,115.4225,115.1926,115.4225,2900.0
2016-12-06 12:20:00,115.47,115.58,115.47,115.58,975.0,115.4525,115.5625,115.4525,115.5625,975.0
2016-12-06 12:25:00,115.58,115.66,115.5,115.63,1100.0,115.5625,115.6425,115.4825,115.6125,1100.0
2016-12-06 12:30:00,115.63,115.63,115.56,115.56,606.0,115.6125,115.6125,115.5425,115.5425,606.0
2016-12-06 12:35:00,115.48,115.79,115.48,115.64,1900.0,115.4625,115.7725,115.4625,115.6225,1900.0
2016-12-06 12:40:00,115.62,115.62,115.47,115.53,600.0,115.6025,115.6025,115.4525,115.5125,600.0
2016-12-06 12:45:00,115.53,115.53,115.38,115.41,1500.0,115.5125,115.5125,115.3625,115.3925,1500.0
2016-12-06 12:50:00,115.54,115.57,115.41,115.41,1100.0,115.5225,115.5525,115.3925,115.3925,1100.0
2016-12-06 12:55:00,115.37,115.65,115.37,115.61,2100.0,115.3525,115.6325,115.3525,115.5925,2100.0
2016-12-06 13:00:00,115.52,115.71,115.52,115.71,1000.0,115.5025,115.6925,115.5025,115.6925,1000.0
2016-12-06 13:05:00,115.75,115.8,115.57,115.7,3500.0,115.7325,115.7825,115.5525,115.6825,3500.0
2016-12-06 13:10:00,115.79,115.91,115.78,115.79,1300.0,115.7725,115.8925,115.7625,115.7725,1300.0
2016-12-06 13:15:00,115.84,116.01,115.82,115.86,1200.0,115.8225,115.9924,115.8025,115.8425,1200.0
2016-12-06 13:20:00,115.85,115.97,115.83,115.97,1400.0,115.8325,115.9524,115.8125,115.9524,1400.0
2016-12-06 13:25:00,115.93,115.93,115.8,115.8,800.0,115.9124,115.9124,115.7825,115.7825,800.0
2016-12-06 13:30:00,115.82,115.92,115.8,115.86,1606.0,115.8025,115.9024,115.7825,115.8425,1606.0
2016-12-06 13:35:00,115.92,115.95,115.91,115.95,700.0,115.9024,115.9324,115.8925,115.9324,700.0
2016-12-06 13:40:00,115.97,116.06,115.91,115.93,1900.0,115.9524,116.0424,115.8925,115.9124,1900.0
2016-12-06 13:45:00,115.92,116.18,115.92,116.01,1500.0,115.9024,116.1624,115.9024,115.9924,1500.0
2016-12-06 13:50:00,116.13,116.22,116.03,116.05,2000.0,116.1124,116.2024,116.0124,116.0324,2000.0
2016-12-06 13:55:00,116.12,116.3,116.0,116.05,7347.0,116.1024,116.2824,115.9824,116.0324,7347.0
2016-12-06 14:00:00,116.12,116.14,116.04,116.11,1600.0,116.1024,116.1224,116.0224,116.0924,1600.0
2016-12-06 14:05:00,116.16,116.22,116.16,116.2,1500.0,116.1424,116.2024,116.1424,116.1824,1500.0
2016-12-06 14:10:00,116.23,116.38,116.22,116.22,2300.0,116.2124,116.3624,116.2024,116.2024,2300.0
2016-12-06 14:15:00,116.25,116.25,116.12,116.19,1400.0,116.2324,116.2324,116.1024,116.1724,1400.0
2016-12-06 14:20:00,116.19,116.27,116.15,116.27,1600.0,116.1724,116.2524,116.1324,116.2524,1600.0
2016-12-06 14:25:00,116.32,116.32,116.19,116.23,2700.0,116.3024,116.3024,116.1724,116.2124,2700.0
2016-12-06 14:30:00,116.19,116.29,116.16,116.29,2772.0,116.1724,116.2724,116.1424,116.2724,2772.0
2016-12-06 14:35:00,116.29,116.47,116.29,116.47,1800.0,116.2724,116.4524,116.2724,116.4524,1800.0
2016-12-06 14:40:00,116.5,116.59,116.47,116.56,3600.0,116.4824,116.5723,116.4524,116.5424,3600.0
2016-12-06 14:45:00,116.57,116.82,116.55,116.82,3637.0,116.5524,116.8023,116.5324,116.8023,3637.0
2016-12-06 14:50:00,116.75,116.81,116.62,116.75,1700.0,116.7323,116.7923,116.6023,116.7323,1700.0
2016-12-06 14:55:00,116.72,116.72,116.61,116.66,1400.0,116.7023,116.7023,116.5923,116.6423,1400.0
2016-12-06 15:00:00,116.66,116.67,116.3,116.3,3800.0,116.6423,116.6523,116.2824,116.2824,3800.0
2016-12-06 15:05:00,116.29,116.29,116.13,116.14,1700.0,116.2724,116.2724,116.1124,116.1224,1700.0
2016-12-06 15:10:00,116.18,116.19,115.95,115.96,3700.0,116.1624,116.1724,115.9324,115.9424,3700.0
2016-12-06 15:15:00,116.01,116.23,116.01,116.15,2868.0,115.9924,116.2124,115.9924,116.1324,2868.0
2016-12-06 15:20:00,116.12,116.16,116.04,116.16,2680.0,116.1024,116.1424,116.0224,116.1424,2680.0
2016-12-06 15:25:00,116.17,116.17,115.91,115.98,3700.0,116.1524,116.1524,115.8925,115.9624,3700.0
2016-12-06 15:30:00,115.98,116.03,115.91,115.93,5100.0,115.9624,116.0124,115.8925,115.9124,5100.0
2016-12-06 15:35:00,115.98,115.98,115.82,115.96,4403.0,115.9624,115.9624,115.8025,115.9424,4403.0
2016-12-06 15:40:00,116.01,116.02,115.86,115.98,15375.0,115.9924,116.0024,115.8425,115.9624,15375.0
2016-12-06 15:45:00,115.97,116.03,115.91,115.92,13178.0,115.9524,116.0124,115.8925,115.9024,13178.0
2016-12-06 15:50:00,115.93,116.22,115.92,116.22,8903.0,115.9124,116.2024,115.9024,116.2024,8903.0
2016-12-06 15:55:00,116.2,116.37,116.16,116.27,57874.0,116.1824,116.3524,116.1424,116.2524,57874.0
2016-12-07 09:30:00,116.04,117.14,115.78,116.87,1046.0,116.0224,117.1223,115.7625,116.8523,1046.0
2016-12-07 09:35:00,116.56,116.56,116.56,116.56,100.0,116.5424,116.5424,116.5424,116.5424,100.0
2016-12-07 09:40:00,116.46,116.8,116.46,116.8,1600.0,116.4424,116.7823,116.4424,116.7823,1600.0
2016-12-07 09:45:00,116.84,116.84,116.83,116.83,731.0,116.8223,116.8223,116.8123,116.8123,731.0
2016-12-07 09:50:00,116.47,116.62,116.44,116.61,2640.0,116.4524,116.6023,116.4224,116.5923,2640.0
2016-12-07 09:55:00,116.61,116.66,116.51,116.51,1805.0,116.5923,116.6423,116.4924,116.4924,1805.0
2016-12-07 10:00:00,116.56,116.8,116.44,116.8,1800.0,116.5424,116.7823,116.4224,116.7823,1800.0
2016-12-07 10:05:00,116.93,117.22,116.92,117.1,1000.0,116.9123,117.2023,116.9023,117.0823,1000.0
2016-12-07 10:10:00,117.2,117.47,116.89,116.89,1400.0,117.1823,117.4522,116.8723,116.8723,1400.0
2016-12-07 10:15:00,117.02,117.03,116.93,116.93,600.0,117.0023,117.0123,116.9123,116.9123,600.0
2016-12-07 10:20:00,116.86,116.97,116.85,116.97,500.0,116.8423,116.9523,116.8323,116.9523,500.0
2016-12-07 10:25:00,117.1,117.1,117.1,117.1,300.0,117.0823,117.0823,117.0823,117.0823,300.0
2016-12-07 10:30:00,117.14,117.14,117.1,117.1,200.0,117.1223,117.1223,117.0823,117.0823,200.0
2016-12-07 10:35:00,117.29,117.44,117.21,117.37,2200.0,117.2722,117.4222,117.1923,117.3522,2200.0
2016-12-07 10:40:00,117.36,117.36,117.36,117.36,100.0,117.3422,117.3422,117.3422,117.3422,100.0
2016-12-07 10:45:00,117.64,117.64,117.62,117.62,400.0,117.6222,117.6222,117.6022,117.6022,400.0
2016-12-07 10:50:00,117.58,117.75,117.58,117.75,600.0,117.5622,117.7322,117.5622,117.7322,600.0
2016-12-07 10:55:00,117.79,117.79,117.58,117.58,908.0,117.7722,117.7722,117.5622,117.5622,908.0
2016-12-07 11:00:00,117.51,117.66,117.46,117.66,1820.0,117.4922,117.6422,117.4422,117.6422,1820.0
2016-12-07 11:05:00,117.71,117.71,117.66,117.66,300.0,117.6922,117.6922,117.6422,117.6422,300.0
2016-12-07 11:10:00,117.66,117.67,117.66,117.67,300.0,117.6422,117.6522,117.6422,117.6522,300.0
2016-12-07 11:15:00,117.66,117.71,117.53,117.61,1008.0,117.6422,117.6922,117.5122,117.5922,1008.0
2016-12-07 11:20:00,117.7,117.91,117.59,117.72,1008.0,117.6822,117.8921,117.5722,117.7022,1008.0
2016-12-07 11:25:00,117.72,117.72,117.44,117.66,1200.0,117.7022,117.7022,117.4222,117.6422,1200.0
2016-12-07 11:30:00,117.66,117.81,117.66,117.7,1400.0,117.6422,117.7922,117.6422,117.6822,1400.0
2016-12-07 11:35:00,117.72,117.72,117.7,117.7,200.0,117.7022,117.7022,117.6822,117.6822,200.0
2016-12-07 11:40:00,117.78,118.06,117.78,118.06,1000.0,117.7622,118.0421,117.7622,118.0421,1000.0
2016-12-07 11:45:00,118.04,118.15,118.04,118.09,1000.0,118.0221,118.1321,118.0221,118.0721,1000.0
2016-12-07 11:50:00,117.97,117.97,117.7,117.7,700.0,117.9521,117.9521,117.6822,117.6822,700.0
2016-12-07 11:55:00,117.77,117.83,117.69,117.83,2722.0,117.7522,117.8122,117.6722,117.8122,2722.0
2016-12-07 12:00:00,117.75,117.86,117.75,117.81,300.0,117.7322,117.8422,117.7322,117.7922,300.0
2016-12-07 12:05:00,117.79,117.92,117.77,117.92,600.0,117.7722,117.9021,117.7522,117.9021,600.0
2016-12-07 12:10:00,117.92,117.94,117.91,117.91,500.0,117.9021,117.9221,117.8921,117.8921,500.0
2016-12-07 12:15:00,117.94,118.02,117.93,118.02,1752.0,117.9221,118.0021,117.9121,118.0021,1752.0
2016-12-07 12:20:00,118.02,118.06,117.9,118.01,2783.0,118.0021,118.0421,117.8821,117.9921,2783.0
2016-12-07 12:25:00,118.01,118.01,117.98,118.01,300.0,117.9921,117.9921,117.9621,117.9921,300.0
2016-12-07 12:30:00,117.98,118.01,117.94,117.98,1710.0,117.9621,117.9921,117.9221,117.9621,1710.0
2016-12-07 12:35:00,117.99,117.99,117.99,117.99,100.0,117.9721,117.9721,117.9721,117.9721,100.0
2016-12-07 12:40:00,117.99,118.14,117.99,118.14,799.0,117.9721,118.1221,117.9721,118.1221,799.0
2016-12-07 12:45:00,118.14,118.26,118.12,118.25,308.0,118.1221,118.2421,118.1021,118.2321,308.0
2016-12-07 12:50:00,118.25,118.33,118.2,118.33,683.0,118.2321,118.3121,118.1821,118.3121,683.0
2016-12-07 12:55:00,118.38,118.38,118.31,118.31,400.0,118.3621,118.3621,118.2921,118.2921,400.0
2016-12-07 13:00:00,118.39,118.47,118.34,118.42,1700.0,118.3721,118.4521,118.3221,118.4021,1700.0
2016-12-07 13:05:00,118.34,118.62,118.26,118.58,1784.0,118.3221,118.602,118.2421,118.562,1784.0
2016-12-07 13:10:00,118.59,118.59,118.43,118.56,2100.0,118.572,118.572,118.4121,118.542,2100.0
2016-12-07 13:15:00,118.43,118.43,118.43,118.43,200.0,118.4121,118.4121,118.4121,118.4121,200.0
2016-12-07 13:20:00,118.48,118.54,118.4,118.49,807.0,118.4621,118.5221,118.3821,118.4721,807.0
2016-12-07 13:25:00,118.46,118.46,118.13,118.15,1200.0,118.4421,118.4421,118.1121,118.1321,1200.0
2016-12-07 13:30:00,118.11,118.11,118.03,118.09,900.0,118.0921,118.0921,118.0121,118.0721,900.0
2016-12-07 13:35:00,118.15,118.19,118.1,118.1,750.0,118.1321,118.1721,118.0821,118.0821,750.0
2016-12-07 13:40:00,118.16,118.16,118.16,118.16,300.0,118.1421,118.1421,118.1421,118.1421,300.0
2016-12-07 13:45:00,118.16,118.17,118.14,118.16,715.0,118.1421,118.1521,118.1221,118.1421,715.0
2016-12-07 13:50:00,118.16,118.17,118.04,118.15,500.0,118.1421,118.1521,118.0221,118.1321,500.0
2016-12-07 13:55:00,118.2,118.39,118.13,118.21,3592.0,118.1821,118.3721,118.1121,118.1921,3592.0
2016-12-07 14:00:00,118.24,118.39,118.2,118.2,5679.0,118.2221,118.3721,118.1821,118.1821,5679.0
2016-12-07 14:05:00,118.2,118.28,118.2,118.21,1385.0,118.1821,118.2621,118.1821,118.1921,1385.0
2016-12-07 14:10:00,118.33,118.57,118.33,118.57,500.0,118.3121,118.552,118.3121,118.552,500.0
2016-12-07 14:15:00,118.57,118.99,118.57,118.99,2100.0,118.552,118.972,118.552,118.972,2100.0
2016-12-07 14:20:00,118.98,119.0,118.86,118.92,2250.0,118.962,118.982,118.842,118.902,2250.0
2016-12-07 14:25:00,119.0,119.0,118.9,118.95,1900.0,118.982,118.982,118.882,118.932,1900.0
2016-12-07 14:30:00,118.95,119.03,118.95,119.03,1231.0,118.932,119.012,118.932,119.012,1231.0
2016-12-07 14:35:00,119.05,119.05,119.0,119.0,300.0,119.032,119.032,118.982,118.982,300.0
2016-12-07 14:40:00,119.02,119.16,119.02,119.11,600.0,119.002,119.142,119.002,119.092,600.0
2016-12-07 14:45:00,119.12,119.18,119.12,119.18,730.0,119.102,119.162,119.102,119.162,730.0
2016-12-07 14:50:00,119.17,119.25,119.16,119.2,1000.0,119.152,119.2319,119.142,119.182,1000.0
2016-12-07 14:55:00,119.18,119.21,119.18,119.21,300.0,119.162,119.192,119.162,119.192,300.0
2016-12-07 15:00:00,119.2,119.2,119.2,119.2,100.0,119.182,119.182,119.182,119.182,100.0
2016-12-07 15:05:00,119.17,119.33,119.17,119.23,1467.0,119.152,119.3119,119.152,119.2119,1467.0
2016-12-07 15:10:00,119.26,119.26,119.26,119.26,100.0,119.2419,119.2419,119.2419,119.2419,100.0
2016-12-07 15:15:00,119.25,119.37,119.21,119.37,2700.0,119.2319,119.3519,119.192,119.3519,2700.0
2016-12-07 15:20:00,119.39,119.51,119.31,119.49,2100.0,119.3719,119.4919,119.2919,119.4719,2100.0
2016-12-07 15:25:00,119.51,119.71,119.37,119.52,4324.0,119.4919,119.6919,119.3519,119.5019,4324.0
2016-12-07 15:30:00,119.56,119.74,119.56,119.73,2200.0,119.5419,119.7219,119.5419,119.7119,2200.0
2016-12-07 15:35:00,119.67,119.83,119.64,119.83,3300.0,119.6519,119.8119,119.6219,119.8119,3300.0
2016-12-07 15:40:00,119.83,119.83,119.65,119.75,5659.0,119.8119,119.8119,119.6319,119.7319,5659.0
2016-12-07 15:45:00,119.63,119.87,119.6,119.7,9295.0,119.6119,119.8519,119.5819,119.6819,9295.0
2016-12-07 15:50:00,119.65,119.71,119.56,119.64,6632.0,119.6319,119.6919,119.5419,119.6219,6632.0
2016-12-07 15:55:00,119.63,120.02,119.6,120.01,34265.0,119.6119,120.0018,119.5819,119.9918,34265.0
2016-12-08 09:30:00,119.66,120.1,119.44,119.95,3983.0,119.6419,120.0818,119.4219,119.9318,3983.0
2016-12-08 09:35:00,119.84,120.09,119.7,120.0,8836.0,119.8219,120.0718,119.6819,119.9818,8836.0
2016-12-08 09:40:00,120.08,120.14,119.9,120.1,1300.0,120.0618,120.1218,119.8818,120.0818,1300.0
2016-12-08 09:45:00,120.25,120.36,120.25,120.3,1700.0,120.2318,120.3418,120.2318,120.2818,1700.0
2016-12-08 09:50:00,120.28,120.76,120.27,120.49,1100.0,120.2618,120.7417,120.2518,120.4718,1100.0
2016-12-08 09:55:00,120.27,120.5,120.11,120.11,4100.0,120.2518,120.4818,120.0918,120.0918,4100.0
2016-12-08 10:00:00,120.29,120.33,120.14,120.22,1200.0,120.2718,120.3118,120.1218,120.2018,1200.0
2016-12-08 10:05:00,120.28,120.32,120.12,120.32,1300.0,120.2618,120.3018,120.1018,120.3018,1300.0
2016-12-08 10:10:00,120.44,120.44,120.36,120.44,626.0,120.4218,120.4218,120.3418,120.4218,626.0
2016-12-08 10:15:00,120.38,120.48,120.25,120.25,2052.0,120.3618,120.4618,120.2318,120.2318,2052.0
2016-12-08 10:20:00,120.39,120.44,120.32,120.36,1006.0,120.3718,120.4218,120.3018,120.3418,1006.0
2016-12-08 10:25:00,120.39,120.75,120.39,120.72,1401.0,120.3718,120.7317,120.3718,120.7017,1401.0
2016-12-08 10:30:00,120.7,120.91,120.69,120.8,2200.0,120.6817,120.8917,120.6717,120.7817,2200.0
2016-12-08 10:35:00,120.94,120.95,120.62,120.62,1600.0,120.9217,120.9317,120.6017,120.6017,1600.0
2016-12-08 10:40:00,120.7,121.18,120.7,121.03,2600.0,120.6817,121.1617,120.6817,121.0117,2600.0
2016-12-08 10:45:00,121.17,121.17,120.99,120.99,500.0,121.1517,121.1517,120.9717,120.9717,500.0
2016-12-08 10:50:00,121.08,121.09,120.88,120.88,500.0,121.0617,121.0717,120.8617,120.8617,500.0
2016-12-08 10:55:00,120.96,120.96,120.79,120.79,500.0,120.9417,120.9417,120.7717,120.7717,500.0
2016-12-08 11:00:00,120.89,120.95,120.82,120.95,1100.0,120.8717,120.9317,120.8017,120.9317,1100.0
2016-12-08 11:05:00,121.0,121.01,120.96,120.96,600.0,120.9817,120.9917,120.9417,120.9417,600.0
2016-12-08 11:10:00,120.92,121.04,120.92,120.96,2402.0,120.9017,121.0217,120.9017,120.9417,2402.0
2016-12-08 11:15:00,121.14,121.18,121.06,121.11,800.0,121.1217,121.1617,121.0417,121.0917,800.0
2016-12-08 11:20:00,121.16,121.26,121.15,121.26,300.0,121.1417,121.2416,121.1317,121.2416,300.0
2016-12-08 11:25:00,121.26,121.26,121.26,121.26,0.0,121.2416,121.2416,121.2416,121.2416,0.0
2016-12-08 11:30:00,121.29,121.3,121.2,121.3,1400.0,121.2716,121.2816,121.1817,121.2816,1400.0
2016-12-08 11:35:00,121.3,121.3,120.84,120.84,1600.0,121.2816,121.2816,120.8217,120.8217,1600.0
2016-12-08 11:40:00,120.81,120.88,120.77,120.84,1300.0,120.7917,120.8617,120.7517,120.8217,1300.0
2016-12-08 11:45:00,120.91,121.01,120.82,120.95,1000.0,120.8917,120.9917,120.8017,120.9317,1000.0
2016-12-08 11:50:00,120.9,120.95,120.79,120.82,1000.0,120.8817,120.9317,120.7717,120.8017,1000.0
2016-12-08 11:55:00,120.78,120.78,120.58,120.58,800.0,120.7617,120.7617,120.5617,120.5617,800.0
2016-12-08 12:00:00,120.66,120.77,120.62,120.67,1000.0,120.6417,120.7517,120.6017,120.6517,1000.0
2016-12-08 12:05:00,120.78,120.88,120.74,120.88,1315.0,120.7617,120.8617,120.7217,120.8617,1315.0
2016-12-08 12:10:00,120.91,120.96,120.8,120.96,1500.0,120.8917,120.9417,120.7817,120.9417,1500.0
2016-12-08 12:15:00,120.92,121.04,120.9,121.0,3300.0,120.9017,121.0217,120.8817,120.9817,3300.0
2016-12-08 12:20:00,121.0,121.26,121.0,121.26,700.0,120.9817,121.2416,120.9817,121.2416,700.0
2016-12-08 12:25:00,121.27,121.35,121.22,121.23,1500.0,121.2516,121.3316,121.2016,121.2116,1500.0
2016-12-08 12:30:00,121.28,121.3,121.19,121.3,400.0,121.2616,121.2816,121.1717,121.2816,400.0
2016-12-08 12:35:00,121.46,121.51,121.46,121.46,594.0,121.4416,121.4916,121.4416,121.4416,594.0
2016-12-08 12:40:00,121.48,121.61,121.47,121.59,1100.0,121.4616,121.5916,121.4516,121.5716,1100.0
2016-12-08 12:45:00,121.54,121.89,121.5,121.88,2100.0,121.5216,121.8715,121.4816,121.8615,2100.0
2016-12-08 12:50:00,121.73,121.74,121.62,121.62,800.0,121.7116,121.7216,121.6016,121.6016,800.0
2016-12-08 12:55:00,121.55,121.74,121.54,121.74,1500.0,121.5316,121.7216,121.5216,121.7216,1500.0
2016-12-08 13:00:00,121.75,121.75,121.73,121.73,900.0,121.7316,121.7316,121.7116,121.7116,900.0
2016-12-08 13:05:00,121.75,121.8,121.64,121.64,1100.0,121.7316,121.7816,121.6216,121.6216,1100.0
2016-12-08 13:10:00,121.54,121.57,121.45,121.45,900.0,121.5216,121.5516,121.4316,121.4316,900.0
2016-12-08 13:15:00,121.54,121.57,121.39,121.41,2000.0,121.5216,121.5516,121.3716,121.3916,2000.0
2016-12-08 13:20:00,121.51,121.59,121.47,121.57,1031.0,121.4916,121.5716,121.4516,121.5516,1031.0
2016-12-08 13:25:00,121.53,121.59,121.45,121.45,1600.0,121.5116,121.5716,121.4316,121.4316,1600.0
2016-12-08 13:30:00,121.49,121.49,121.31,121.41,800.0,121.4716,121.4716,121.2916,121.3916,800.0
2016-12-08 13:35:00,121.44,121.57,121.38,121.57,900.0,121.4216,121.5516,121.3616,121.5516,900.0
2016-12-08 13:40:00,121.55,121.6,121.46,121.46,1000.0,121.5316,121.5816,121.4416,121.4416,1000.0
2016-12-08 13:45:00,121.45,121.55,121.41,121.47,600.0,121.4316,121.5316,121.3916,121.4516,600.0
2016-12-08 13:50:00,121.54,121.56,121.49,121.56,1500.0,121.5216,121.5416,121.4716,121.5416,1500.0
2016-12-08 13:55:00,121.56,121.68,121.5,121.62,1501.0,121.5416,121.6616,121.4816,121.6016,1501.0
2016-12-08 14:00:00,121.65,121.65,121.49,121.53,3000.0,121.6316,121.6316,121.4716,121.5116,3000.0
2016-12-08 14:05:00,121.55,121.68,121.53,121.65,1400.0,121.5316,121.6616,121.5116,121.6316,1400.0
2016-12-08 14:10:00,121.64,121.72,121.51,121.72,2300.0,121.6216,121.7016,121.4916,121.7016,2300.0
2016-12-08 14:15:00,121.6,121.64,121.45,121.55,4000.0,121.5816,121.6216,121.4316,121.5316,4000.0
2016-12-08 14:20:00,121.49,121.49,121.18,121.21,1990.0,121.4716,121.4716,121.1617,121.1916,1990.0
2016-12-08 14:25:00,121.2,121.27,121.2,121.27,411.0,121.1817,121.2516,121.1817,121.2516,411.0
2016-12-08 14:30:00,121.27,121.32,121.26,121.32,410.0,121.2516,121.3016,121.2416,121.3016,410.0
2016-12-08 14:35:00,121.19,121.3,121.05,121.05,2300.0,121.1717,121.2816,121.0317,121.0317,2300.0
2016-12-08 14:40:00,121.0,121.11,120.95,121.11,1400.0,120.9817,121.0917,120.9317,121.0917,1400.0
2016-12-08 14:45:00,121.05,121.05,120.99,121.0,300.0,121.0317,121.0317,120.9717,120.9817,300.0
2016-12-08 14:50:00,121.04,121.09,120.97,120.97,1000.0,121.0217,121.0717,120.9517,120.9517,1000.0
2016-12-08 14:55:00,121.07,121.23,121.07,121.2,1200.0,121.0517,121.2116,121.0517,121.1817,1200.0
2016-12-08 15:00:00,121.3,121.33,121.26,121.33,1365.0,121.2816,121.3116,121.2416,121.3116,1365.0
2016-12-08 15:05:00,121.35,121.44,121.35,121.42,800.0,121.3316,121.4216,121.3316,121.4016,800.0
2016-12-08 15:10:00,121.4,121.5,121.4,121.45,1800.0,121.3816,121.4816,121.3816,121.4316,1800.0
2016-12-08 15:15:00,121.42,121.45,121.36,121.36,1801.0,121.4016,121.4316,121.3416,121.3416,1801.0
2016-12-08 15:20:00,121.34,121.36,121.28,121.28,1100.0,121.3216,121.3416,121.2616,121.2616,1100.0
2016-12-08 15:25:00,121.27,121.32,121.26,121.32,1253.0,121.2516,121.3016,121.2416,121.3016,1253.0
2016-12-08 15:30:00,121.31,121.4,121.29,121.35,2000.0,121.2916,121.3816,121.2716,121.3316,2000.0
2016-12-08 15:35:00,121.3,121.37,121.26,121.3,4472.0,121.2816,121.3516,121.2416,121.2816,4472.0
2016-12-08 15:40:00,121.28,121.44,121.28,121.37,2535.0,121.2616,121.4216,121.2616,121.3516,2535.0
2016-12-08 15:45:00,121.29,121.43,121.25,121.29,3494.0,121.2716,121.4116,121.2316,121.2716,3494.0
2016-12-08 15:50:00,121.29,121.48,121.26,121.37,8600.0,121.2716,121.4616,121.2416,121.3516,8600.0
2016-12-08 15:55:00,121.4,121.52,121.35,121.5,15536.0,121.3816,121.5016,121.3316,121.4816,15536.0
2016-12-09 09:30:00,121.88,121.88,121.44,121.86,4297.0,121.8615,121.8615,121.4216,121.8416,4297.0
2016-12-09 09:35:00,121.87,122.2,121.58,121.78,5600.0,121.8515,122.1815,121.5616,121.7616,5600.0
2016-12-09 09:40:00,121.87,122.09,121.87,121.87,3182.0,121.8515,122.0715,121.8515,121.8515,3182.0
2016-12-09 09:45:00,121.89,122.41,121.87,122.2,1525.0,121.8715,122.3915,121.8515,122.1815,1525.0
2016-12-09 09:50:00,122.31,122.39,122.1,122.15,1200.0,122.2915,122.3715,122.0815,122.1315,1200.0
2016-12-09 09:55:00,122.11,122.21,122.0,122.0,1000.0,122.0915,122.1915,121.9815,121.9815,1000.0
2016-12-09 10:00:00,121.88,122.02,121.71,122.02,2511.0,121.8615,122.0015,121.6916,122.0015,2511.0
2016-12-09 10:05:00,121.94,122.2,121.94,122.1,3100.0,121.9215,122.1815,121.9215,122.0815,3100.0
2016-12-09 10:10:00,122.04,122.42,122.0,122.42,4300.0,122.0215,122.4015,121.9815,122.4015,4300.0
2016-12-09 10:15:00,122.42,122.57,122.42,122.56,1200.0,122.4015,122.5514,122.4015,122.5414,1200.0
2016-12-09 10:20:00,122.54,122.56,122.32,122.56,700.0,122.5214,122.5414,122.3015,122.5414,700.0
2016-12-09 10:25:00,122.7,122.78,122.37,122.37,1400.0,122.6814,122.7614,122.3515,122.3515,1400.0
2016-12-09 10:30:00,122.42,122.64,122.42,122.55,778.0,122.4015,122.6214,122.4015,122.5314,778.0
2016-12-09 10:35:00,122.74,122.78,122.59,122.78,1100.0,122.7214,122.7614,122.5714,122.7614,1100.0
2016-12-09 10:40:00,122.75,122.81,122.62,122.62,700.0,122.7314,122.7914,122.6014,122.6014,700.0
2016-12-09 10:45:00,122.62,122.74,122.6,122.74,1100.0,122.6014,122.7214,122.5814,122.7214,1100.0
2016-12-09 10:50:00,122.6,122.84,122.38,122.67,2500.0,122.5814,122.8214,122.3615,122.6514,2500.0
2016-12-09 10:55:00,122.53,122.67,122.52,122.52,1000.0,122.5114,122.6514,122.5015,122.5015,1000.0
2016-12-09 11:00:00,122.52,122.57,122.5,122.57,800.0,122.5015,122.5514,122.4815,122.5514,800.0
2016-12-09 11:05:00,122.47,122.73,122.47,122.68,871.0,122.4515,122.7114,122.4515,122.6614,871.0
2016-12-09 11:10:00,122.68,122.68,122.61,122.67,1000.0,122.6614,122.6614,122.5914,122.6514,1000.0
2016-12-09 11:15:00,122.57,122.7,122.56,122.67,1400.0,122.5514,122.6814,122.5414,122.6514,1400.0
2016-12-09 11:20:00,122.76,122.79,122.65,122.69,1300.0,122.7414,122.7714,122.6314,122.6714,1300.0
2016-12-09 11:25:00,122.68,122.69,122.26,122.44,5400.0,122.6614,122.6714,122.2415,122.4215,5400.0
2016-12-09 11:30:00,122.39,122.47,122.36,122.4,900.0,122.3715,122.4515,122.3415,122.3815,900.0
2016-12-09 11:35:00,122.43,122.55,122.43,122.55,2600.0,122.4115,122.5314,122.4115,122.5314,2600.0
2016-12-09 11:40:00,122.55,122.59,122.47,122.51,6400.0,122.5314,122.5714,122.4515,122.4915,6400.0
2016-12-09 11:45:00,122.55,122.55,122.42,122.45,3417.0,122.5314,122.5314,122.4015,122.4315,3417.0
2016-12-09 11:50:00,122.48,122.8,122.45,122.73,4325.0,122.4615,122.7814,122.4315,122.7114,4325.0
2016-12-09 11:55:00,122.65,122.96,122.65,122.81,3200.0,122.6314,122.9414,122.6314,122.7914,3200.0
2016-12-09 12:00:00,122.87,122.89,122.64,122.8,1200.0,122.8514,122.8714,122.6214,122.7814,1200.0
2016-12-09 12:05:00,122.87,122.92,122.78,122.78,1100.0,122.8514,122.9014,122.7614,122.7614,1100.0
2016-12-09 12:10:00,122.87,122.92,122.64,122.64,1000.0,122.8514,122.9014,122.6214,122.6214,1000.0
2016-12-09 12:15:00,122.77,122.77,122.68,122.73,700.0,122.7514,122.7514,122.6614,122.7114,700.0
2016-12-09 12:20:00,122.69,122.73,122.59,122.69,1846.0,122.6714,122.7114,122.5714,122.6714,1846.0
2016-12-09 12:25:00,122.71,122.71,122.66,122.66,400.0,122.6914,122.6914,122.6414,122.6414,400.0
2016-12-09 12:30:00,122.66,122.66,122.66,122.66,100.0,122.6414,122.6414,122.6414,122.6414,100.0
2016-12-09 12:35:00,122.65,122.7,122.49,122.7,1300.0,122.6314,122.6814,122.4715,122.6814,1300.0
2016-12-09 12:40:00,122.74,122.74,122.61,122.65,600.0,122.7214,122.7214,122.5914,122.6314,600.0
2016-12-09 12:45:00,122.65,122.69,122.65,122.67,700.0,122.6314,122.6714,122.6314,122.6514,700.0
2016-12-09 12:50:00,122.74,122.79,122.67,122.67,900.0,122.7214,122.7714,122.6514,122.6514,900.0
2016-12-09 12:55:00,122.63,122.63,122.51,122.51,200.0,122.6114,122.6114,122.4915,122.4915,200.0
2016-12-09 13:00:00,122.58,122.69,122.55,122.69,700.0,122.5614,122.6714,122.5314,122.6714,700.0
2016-12-09 13:05:00,122.65,122.65,122.56,122.57,700.0,122.6314,122.6314,122.5414,122.5514,700.0
2016-12-09 13:10:00,122.56,122.56,122.56,122.56,100.0,122.5414,122.5414,122.5414,122.5414,100.0
2016-12-09 13:15:00,122.48,122.49,122.36,122.36,1200.0,122.4615,122.4715,122.3415,122.3415,1200.0
2016-12-09 13:20:00,122.38,122.38,122.31,122.32,1100.0,122.3615,122.3615,122.2915,122.3015,1100.0
2016-12-09 13:25:00,122.32,122.41,122.3,122.36,3430.0,122.3015,122.3915,122.2815,122.3415,3430.0
2016-12-09 13:30:00,122.34,122.45,122.34,122.35,5000.0,122.3215,122.4315,122.3215,122.3315,5000.0
2016-12-09 13:35:00,122.34,122.55,122.34,122.41,9900.0,122.3215,122.5314,122.3215,122.3915,9900.0
2016-12-09 13:40:00,122.46,122.6,122.39,122.57,6701.0,122.4415,122.5814,122.3715,122.5514,6701.0
2016-12-09 13:45:00,122.53,122.76,122.53,122.75,2653.0,122.5114,122.7414,122.5114,122.7314,2653.0
2016-12-09 13:50:00,122.8,122.93,122.8,122.93,790.0,122.7814,122.9114,122.7814,122.9114,790.0
2016-12-09 13:55:00,122.8,122.92,122.72,122.73,4200.0,122.7814,122.9014,122.7014,122.7114,4200.0
2016-12-09 14:00:00,122.75,122.9,122.68,122.84,2877.0,122.7314,122.8814,122.6614,122.8214,2877.0
2016-12-09 14:05:00,122.93,123.03,122.85,122.96,2000.0,122.9114,123.0114,122.8314,122.9414,2000.0
2016-12-09 14:10:00,122.89,122.93,122.55,122.7,1549.0,122.8714,122.9114,122.5314,122.6814,1549.0
2016-12-09 14:15:00,122.67,122.67,122.56,122.65,1100.0,122.6514,122.6514,122.5414,122.6314,1100.0
2016-12-09 14:20:00,122.51,122.59,122.47,122.52,1700.0,122.4915,122.5714,122.4515,122.5015,1700.0
2016-12-09 14:25:00,122.47,122.51,122.26,122.27,1800.0,122.4515,122.4915,122.2415,122.2515,1800.0
2016-12-09 14:30:00,122.27,122.44,122.26,122.44,1600.0,122.2515,122.4215,122.2415,122.4215,1600.0
2016-12-09 14:35:00,122.48,122.48,122.3,122.41,2200.0,122.4615,122.4615,122.2815,122.3915,2200.0
2016-12-09 14:40:00,122.41,122.51,122.35,122.51,1623.0,122.3915,122.4915,122.3315,122.4915,1623.0
2016-12-09 14:45:00,122.41,122.49,122.34,122.34,1700.0,122.3915,122.4715,122.3215,122.3215,1700.0
2016-12-09 14:50:00,122.34,122.45,122.27,122.41,2265.0,122.3215,122.4315,122.2515,122.3915,2265.0
2016-12-09 14:55:00,122.41,122.46,122.28,122.33,2491.0,122.3915,122.4415,122.2615,122.3115,2491.0
2016-12-09 15:00:00,122.28,122.32,122.12,122.23,1809.0,122.2615,122.3015,122.1015,122.2115,1809.0
2016-12-09 15:05:00,122.29,122.36,122.23,122.3,2400.0,122.2715,122.3415,122.2115,122.2815,2400.0
2016-12-09 15:10:00,122.3,122.37,122.16,122.2,2500.0,122.2815,122.3515,122.1415,122.1815,2500.0
2016-12-09 15:15:00,122.2,122.25,122.15,122.18,1100.0,122.1815,122.2315,122.1315,122.1615,1100.0
2016-12-09 15:20:00,122.11,122.18,122.04,122.04,800.0,122.0915,122.1615,122.0215,122.0215,800.0
2016-12-09 15:25:00,122.12,122.25,122.07,122.25,2000.0,122.1015,122.2315,122.0515,122.2315,2000.0
2016-12-09 15:30:00,122.26,122.26,122.05,122.1,3957.0,122.2415,122.2415,122.0315,122.0815,3957.0
2016-12-09 15:35:00,122.14,122.26,122.08,122.22,3300.0,122.1215,122.2415,122.0615,122.2015,3300.0
2016-12-09 15:40:00,122.22,122.29,122.2,122.22,2300.0,122.2015,122.2715,122.1815,122.2015,2300.0
2016-12-09 15:45:00,122.25,122.25,122.12,122.13,5326.0,122.2315,122.2315,122.1015,122.1115,5326.0
2016-12-09 15:50:00,122.09,122.21,122.01,122.21,8186.0,122.0715,122.1915,121.9915,122.1915,8186.0
2016-12-09 15:55:00,122.07,122.26,122.07,122.16,32997.0,122.0515,122.2415,122.0515,122.1415,32997.0
2016-12-12 09:30:00,121.52,121.52,120.61,120.61,4333.0,121.5016,121.5016,120.5917,120.5917,4333.0
2016-12-12 09:35:00,121.87,121.95,120.8,121.33,930.0,121.8515,121.9315,120.7817,121.3116,930.0
2016-12-12 09:40:00,121.98,122.0,121.46,122.0,2896.0,121.9615,121.9815,121.4416,121.9815,2896.0
2016-12-12 09:45:00,123.22,123.22,122.29,122.34,2200.0,123.2013,123.2013,122.2715,122.3215,2200.0
2016-12-12 09:50:00,122.52,122.67,122.23,122.67,1322.0,122.5015,122.6514,122.2115,122.6514,1322.0
2016-12-12 09:55:00,122.65,122.65,122.6,122.6,700.0,122.6314,122.6314,122.5814,122.5814,700.0
2016-12-12 10:00:00,122.59,122.66,122.58,122.66,1400.0,122.5714,122.6414,122.5614,122.6414,1400.0
2016-12-12 10:05:00,122.38,122.69,122.38,122.69,1000.0,122.3615,122.6714,122.3615,122.6714,1000.0
2016-12-12 10:10:00,122.68,122.68,122.44,122.59,1800.0,122.6614,122.6614,122.4215,122.5714,1800.0
2016-12-12 10:15:00,122.55,122.55,122.2,122.21,1100.0,122.5314,122.5314,122.1815,122.1915,1100.0
2016-12-12 10:20:00,122.23,122.34,122.23,122.34,970.0,122.2115,122.3215,122.2115,122.3215,970.0
2016-12-12 10:25:00,122.34,122.34,121.82,121.82,1704.0,122.3215,122.3215,121.8016,121.8016,1704.0
2016-12-12 10:30:00,121.86,121.93,121.85,121.86,1038.0,121.8416,121.9115,121.8316,121.8416,1038.0
2016-12-12 10:35:00,121.92,122.11,121.92,122.02,2200.0,121.9015,122.0915,121.9015,122.0015,2200.0
2016-12-12 10:40:00,121.99,121.99,121.84,121.84,1800.0,121.9715,121.9715,121.8216,121.8216,1800.0
2016-12-12 10:45:00,121.81,121.91,121.81,121.89,1600.0,121.7916,121.8915,121.7916,121.8715,1600.0
2016-12-12 10:50:00,121.84,121.98,121.81,121.96,2736.0,121.8216,121.9615,121.7916,121.9415,2736.0
2016-12-12 10:55:00,121.9,122.12,121.9,122.04,2000.0,121.8815,122.1015,121.8815,122.0215,2000.0
2016-12-12 11:00:00,122.17,122.17,121.95,122.14,800.0,122.1515,122.1515,121.9315,122.1215,800.0
2016-12-12 11:05:00,122.04,122.13,122.04,122.13,850.0,122.0215,122.1115,122.0215,122.1115,850.0
2016-12-12 11:10:00,122.18,122.36,122.18,122.26,2081.0,122.1615,122.3415,122.1615,122.2415,2081.0
2016-12-12 11:15:00,122.34,122.41,122.34,122.41,800.0,122.3215,122.3915,122.3215,122.3915,800.0
2016-12-12 11:20:00,122.36,122.36,122.27,122.27,1150.0,122.3415,122.3415,122.2515,122.2515,1150.0
2016-12-12 11:25:00,122.2,122.2,122.12,122.12,500.0,122.1815,122.1815,122.1015,122.1015,500.0
2016-12-12 11:30:00,122.11,122.11,121.98,122.01,1200.0,122.0915,122.0915,121.9615,121.9915,1200.0
2016-12-12 11:35:00,122.04,122.11,121.88,122.09,7800.0,122.0215,122.0915,121.8615,122.0715,7800.0
2016-12-12 11:40:00,122.09,122.14,122.09,122.14,500.0,122.0715,122.1215,122.0715,122.1215,500.0
2016-12-12 11:45:00,122.17,122.25,122.07,122.07,732.0,122.1515,122.2315,122.0515,122.0515,732.0
2016-12-12 11:50:00,122.09,122.11,121.99,121.99,1300.0,122.0715,122.0915,121.9715,121.9715,1300.0
2016-12-12 11:55:00,121.95,122.1,121.91,121.97,1856.0,121.9315,122.0815,121.8915,121.9515,1856.0
2016-12-12 12:00:00,121.98,121.98,121.69,121.84,5100.0,121.9615,121.9615,121.6716,121.8216,5100.0
2016-12-12 12:05:00,121.81,121.89,121.8,121.86,2261.0,121.7916,121.8715,121.7816,121.8416,2261.0
2016-12-12 12:10:00,121.9,121.94,121.9,121.94,600.0,121.8815,121.9215,121.8815,121.9215,600.0
2016-12-12 12:15:00,121.9,121.99,121.87,121.99,1230.0,121.8815,121.9715,121.8515,121.9715,1230.0
2016-12-12 12:20:00,121.9,121.95,121.82,121.95,2867.0,121.8815,121.9315,121.8016,121.9315,2867.0
2016-12-12 12:25:00,121.97,121.97,121.83,121.83,2543.0,121.9515,121.9515,121.8116,121.8116,2543.0
2016-12-12 12:30:00,121.86,121.95,121.68,121.85,4200.0,121.8416,121.9315,121.6616,121.8316,4200.0
2016-12-12 12:35:00,121.94,122.09,121.94,122.09,2424.0,121.9215,122.0715,121.9215,122.0715,2424.0
2016-12-12 12:40:00,122.13,122.13,122.1,122.12,4000.0,122.1115,122.1115,122.0815,122.1015,4000.0
2016-12-12 12:45:00,122.22,122.22,122.12,122.12,700.0,122.2015,122.2015,122.1015,122.1015,700.0
2016-12-12 12:50:00,122.14,122.16,122.14,122.16,300.0,122.1215,122.1415,122.1215,122.1415,300.0
2016-12-12 12:55:00,122.12,122.12,122.12,122.12,100.0,122.1015,122.1015,122.1015,122.1015,100.0
2016-12-12 13:00:00,122.12,122.12,122.12,122.12,300.0,122.1015,122.1015,122.1015,122.1015,300.0
2016-12-12 13:05:00,122.12,122.19,122.06,122.18,1595.0,122.1015,122.1715,122.0415,122.1615,1595.0
2016-12-12 13:10:00,122.2,122.2,122.19,122.19,600.0,122.1815,122.1815,122.1715,122.1715,600.0
2016-12-12 13:15:00,122.24,122.47,122.24,122.47,1000.0,122.2215,122.4515,122.2215,122.4515,1000.0
2016-12-12 13:20:00,122.46,122.46,122.42,122.42,400.0,122.4415,122.4415,122.4015,122.4015,400.0
2016-12-12 13:25:00,122.25,122.35,122.25,122.31,1000.0,122.2315,122.3315,122.2315,122.2915,1000.0
2016-12-12 13:30:00,122.25,122.25,122.0,122.0,1718.0,122.2315,122.2315,121.9815,121.9815,1718.0
2016-12-12 13:35:00,122.05,122.05,122.04,122.05,500.0,122.0315,122.0315,122.0215,122.0315,500.0
2016-12-12 13:40:00,122.09,122.2,122.09,122.15,1400.0,122.0715,122.1815,122.0715,122.1315,1400.0
2016-12-12 13:45:00,122.08,122.14,122.03,122.12,800.0,122.0615,122.1215,122.0115,122.1015,800.0
2016-12-12 13:50:00,122.01,122.01,121.83,121.84,697.0,121.9915,121.9915,121.8116,121.8216,697.0
2016-12-12 13:55:00,121.89,121.99,121.81,121.87,2500.0,121.8715,121.9715,121.7916,121.8515,2500.0
2016-12-12 14:00:00,121.79,121.93,121.79,121.88,1400.0,121.7716,121.9115,121.7716,121.8615,1400.0
2016-12-12 14:05:00,121.95,122.03,121.95,122.03,1060.0,121.9315,122.0115,121.9315,122.0115,1060.0
2016-12-12 14:10:00,122.06,122.26,122.03,122.22,1400.0,122.0415,122.2415,122.0115,122.2015,1400.0
2016-12-12 14:15:00,122.21,122.22,122.2,122.21,500.0,122.1915,122.2015,122.1815,122.1915,500.0
2016-12-12 14:20:00,122.21,122.21,122.12,122.2,1111.0,122.1915,122.1915,122.1015,122.1815,1111.0
2016-12-12 14:25:00,122.16,122.16,121.93,121.93,700.0,122.1415,122.1415,121.9115,121.9115,700.0
2016-12-12 14:30:00,121.93,121.99,121.88,121.88,600.0,121.9115,121.9715,121.8615,121.8615,600.0
2016-12-12 14:35:00,121.88,121.96,121.85,121.85,1312.0,121.8615,121.9415,121.8316,121.8316,1312.0
2016-12-12 14:40:00,121.84,121.99,121.83,121.99,1100.0,121.8216,121.9715,121.8116,121.9715,1100.0
2016-12-12 14:45:00,122.04,122.12,121.96,121.96,1100.0,122.0215,122.1015,121.9415,121.9415,1100.0
2016-12-12 14:50:00,121.88,122.02,121.88,122.01,500.0,121.8615,122.0015,121.8615,121.9915,500.0
2016-12-12 14:55:00,121.98,121.98,121.97,121.97,1400.0,121.9615,121.9615,121.9515,121.9515,1400.0
2016-12-12 15:00:00,122.0,122.0,121.91,121.91,200.0,121.9815,121.9815,121.8915,121.8915,200.0
2016-12-12 15:05:00,121.97,121.97,121.85,121.95,2100.0,121.9515,121.9515,121.8316,121.9315,2100.0
2016-12-12 15:10:00,122.02,122.07,122.02,122.06,1000.0,122.0015,122.0515,122.0015,122.0415,1000.0
2016-12-12 15:15:00,122.07,122.12,122.07,122.12,800.0,122.0515,122.1015,122.0515,122.1015,800.0
2016-12-12 15:20:00,122.17,122.25,122.13,122.25,1169.0,122.1515,122.2315,122.1115,122.2315,1169.0
2016-12-12 15:25:00,122.18,122.18,122.02,122.02,1507.0,122.1615,122.1615,122.0015,122.0015,1507.0
2016-12-12 15:30:00,122.02,122.06,122.01,122.02,1482.0,122.0015,122.0415,121.9915,122.0015,1482.0
2016-12-12 15:35:00,121.97,122.06,121.97,122.02,751.0,121.9515,122.0415,121.9515,122.0015,751.0
2016-12-12 15:40:00,121.99,122.07,121.99,122.07,2000.0,121.9715,122.0515,121.9715,122.0515,2000.0
2016-12-12 15:45:00,122.05,122.05,122.0,122.0,1691.0,122.0315,122.0315,121.9815,121.9815,1691.0
2016-12-12 15:50:00,122.0,122.15,121.98,122.0,3839.0,121.9815,122.1315,121.9615,121.9815,3839.0
2016-12-12 15:55:00,121.99,122.1,121.97,122.05,14661.0,121.9715,122.0815,121.9515,122.0315,14661.0
2016-12-13 09:30:00,122.0,122.35,121.52,122.35,8350.0,121.9815,122.3315,121.5016,122.3315,8350.0
2016-12-13 09:35:00,122.5,123.2,122.5,123.1,3700.0,122.4815,123.1813,122.4815,123.0814,3700.0
2016-12-13 09:40:00,122.84,122.85,122.57,122.69,3900.0,122.8214,122.8314,122.5514,122.6714,3900.0
2016-12-13 09:45:00,122.68,122.88,122.34,122.88,500.0,122.6614,122.8614,122.3215,122.8614,500.0
2016-12-13 09:50:00,122.62,122.95,122.62,122.95,600.0,122.6014,122.9314,122.6014,122.9314,600.0
2016-12-13 09:55:00,122.83,122.83,122.4,122.73,2046.0,122.8114,122.8114,122.3815,122.7114,2046.0
2016-12-13 10:00:00,122.73,122.76,122.52,122.73,1400.0,122.7114,122.7414,122.5015,122.7114,1400.0
2016-12-13 10:05:00,122.57,122.69,122.53,122.63,2000.0,122.5514,122.6714,122.5114,122.6114,2000.0
2016-12-13 10:10:00,122.74,122.86,122.74,122.85,1400.0,122.7214,122.8414,122.7214,122.8314,1400.0
2016-12-13 10:15:00,122.82,122.84,122.63,122.79,1635.0,122.8014,122.8214,122.6114,122.7714,1635.0
2016-12-13 10:20:00,122.8,122.94,122.76,122.78,3095.0,122.7814,122.9214,122.7414,122.7614,3095.0
2016-12-13 10:25:00,122.89,123.0,122.8,122.83,3533.0,122.8714,122.9814,122.7814,122.8114,3533.0
2016-12-13 10:30:00,122.67,122.76,122.44,122.64,2700.0,122.6514,122.7414,122.4215,122.6214,2700.0
2016-12-13 10:35:00,122.52,122.55,122.31,122.54,1593.0,122.5015,122.5314,122.2915,122.5214,1593.0
2016-12-13 10:40:00,122.57,122.7,122.57,122.61,1459.0,122.5514,122.6814,122.5514,122.5914,1459.0
2016-12-13 10:45:00,122.38,122.38,122.16,122.3,1300.0,122.3615,122.3615,122.1415,122.2815,1300.0
2016-12-13 10:50:00,122.26,122.77,122.25,122.7,1701.0,122.2415,122.7514,122.2315,122.6814,1701.0
2016-12-13 10:55:00,122.8,122.85,122.71,122.75,2950.0,122.7814,122.8314,122.6914,122.7314,2950.0
2016-12-13 11:00:00,122.84,122.93,122.8,122.8,1200.0,122.8214,122.9114,122.7814,122.7814,1200.0
2016-12-13 11:05:00,122.79,122.79,122.63,122.63,976.0,122.7714,122.7714,122.6114,122.6114,976.0
2016-12-13 11:10:00,122.59,122.65,122.57,122.65,300.0,122.5714,122.6314,122.5514,122.6314,300.0
2016-12-13 11:15:00,122.46,122.61,122.41,122.41,521.0,122.4415,122.5914,122.3915,122.3915,521.0
2016-12-13 11:20:00,122.43,122.6,122.42,122.6,1800.0,122.4115,122.5814,122.4015,122.5814,1800.0
2016-12-13 11:25:00,122.6,122.6,122.6,122.6,200.0,122.5814,122.5814,122.5814,122.5814,200.0
2016-12-13 11:30:00,122.51,122.52,122.34,122.45,1300.0,122.4915,122.5015,122.3215,122.4315,1300.0
2016-12-13 11:35:00,122.41,122.41,122.18,122.18,400.0,122.3915,122.3915,122.1615,122.1615,400.0
2016-12-13 11:40:00,122.23,122.23,122.07,122.07,1100.0,122.2115,122.2115,122.0515,122.0515,1100.0
2016-12-13 11:45:00,122.06,122.19,121.95,122.19,1329.0,122.0415,122.1715,121.9315,122.1715,1329.0
2016-12-13 11:50:00,122.16,122.17,121.99,121.99,1528.0,122.1415,122.1515,121.9715,121.9715,1528.0
2016-12-13 11:55:00,121.98,122.06,121.95,122.06,400.0,121.9615,122.0415,121.9315,122.0415,400.0
2016-12-13 12:00:00,122.09,122.22,122.09,122.16,1100.0,122.0715,122.2015,122.0715,122.1415,1100.0
2016-12-13 12:05:00,121.99,122.1,121.93,121.94,4900.0,121.9715,122.0815,121.9115,121.9215,4900.0
2016-12-13 12:10:00,121.94,122.02,121.92,121.93,2000.0,121.9215,122.0015,121.9015,121.9115,2000.0
2016-12-13 12:15:00,121.97,122.0,121.84,121.9,1819.0,121.9515,121.9815,121.8216,121.8815,1819.0
2016-12-13 12:20:00,121.86,121.91,121.81,121.88,1100.0,121.8416,121.8915,121.7916,121.8615,1100.0
2016-12-13 12:25:00,121.83,121.85,121.83,121.85,400.0,121.8116,121.8316,121.8116,121.8316,400.0
2016-12-13 12:30:00,121.86,121.99,121.8,121.95,3500.0,121.8416,121.9715,121.7816,121.9315,3500.0
2016-12-13 12:35:00,121.93,121.97,121.88,121.97,400.0,121.9115,121.9515,121.8615,121.9515,400.0
2016-12-13 12:40:00,122.06,122.06,122.06,122.06,200.0,122.0415,122.0415,122.0415,122.0415,200.0
2016-12-13 12:45:00,122.05,122.1,122.05,122.06,2500.0,122.0315,122.0815,122.0315,122.0415,2500.0
2016-12-13 12:50:00,122.03,122.06,121.95,122.06,1400.0,122.0115,122.0415,121.9315,122.0415,1400.0
2016-12-13 12:55:00,122.08,122.11,121.94,121.94,1300.0,122.0615,122.0915,121.9215,121.9215,1300.0
2016-12-13 13:00:00,121.93,122.04,121.91,122.01,1000.0,121.9115,122.0215,121.8915,121.9915,1000.0
2016-12-13 13:05:00,122.01,122.01,122.0,122.0,400.0,121.9915,121.9915,121.9815,121.9815,400.0
2016-12-13 13:10:00,121.95,121.95,121.95,121.95,100.0,121.9315,121.9315,121.9315,121.9315,100.0
2016-12-13 13:15:00,121.87,122.0,121.85,122.0,851.0,121.8515,121.9815,121.8316,121.9815,851.0
2016-12-13 13:20:00,122.04,122.04,121.97,121.97,800.0,122.0215,122.0215,121.9515,121.9515,800.0
2016-12-13 13:25:00,121.97,122.12,121.96,122.12,1865.0,121.9515,122.1015,121.9415,122.1015,1865.0
2016-12-13 13:30:00,122.09,122.09,122.09,122.09,375.0,122.0715,122.0715,122.0715,122.0715,375.0
2016-12-13 13:35:00,122.02,122.13,121.99,121.99,1700.0,122.0015,122.1115,121.9715,121.9715,1700.0
2016-12-13 13:40:00,121.99,122.08,121.99,122.03,1200.0,121.9715,122.0615,121.9715,122.0115,1200.0
2016-12-13 13:45:00,122.0,122.05,121.99,122.05,1400.0,121.9815,122.0315,121.9715,122.0315,1400.0
2016-12-13 13:50:00,122.08,122.08,121.99,122.01,3332.0,122.0615,122.0615,121.9715,121.9915,3332.0
2016-12-13 13:55:00,122.04,122.05,121.99,122.0,1800.0,122.0215,122.0315,121.9715,121.9815,1800.0
2016-12-13 14:00:00,122.02,122.14,122.02,122.13,1849.0,122.0015,122.1215,122.0015,122.1115,1849.0
2016-12-13 14:05:00,122.08,122.12,121.99,122.12,2023.0,122.0615,122.1015,121.9715,122.1015,2023.0
2016-12-13 14:10:00,122.02,122.07,121.99,121.99,5380.0,122.0015,122.0515,121.9715,121.9715,5380.0
2016-12-13 14:15:00,122.01,122.07,121.99,122.07,3061.0,121.9915,122.0515,121.9715,122.0515,3061.0
2016-12-13 14:20:00,122.03,122.1,121.99,122.0,1794.0,122.0115,122.0815,121.9715,121.9815,1794.0
2016-12-13 14:25:00,121.99,122.04,121.98,121.99,3334.0,121.9715,122.0215,121.9615,121.9715,3334.0
2016-12-13 14:30:00,121.98,122.09,121.96,122.0,1500.0,121.9615,122.0715,121.9415,121.9815,1500.0
2016-12-13 14:35:00,121.99,122.0,121.89,121.97,1500.0,121.9715,121.9815,121.8715,121.9515,1500.0
2016-12-13 14:40:00,121.97,121.98,121.9,121.9,1235.0,121.9515,121.9615,121.8815,121.8815,1235.0
2016-12-13 14:45:00,121.89,121.96,121.74,121.83,2403.0,121.8715,121.9415,121.7216,121.8116,2403.0
2016-12-13 14:50:00,121.93,121.95,121.9,121.9,914.0,121.9115,121.9315,121.8815,121.8815,914.0
2016-12-13 14:55:00,121.95,122.01,121.88,121.96,2005.0,121.9315,121.9915,121.8615,121.9415,2005.0
2016-12-13 15:00:00,121.83,121.83,121.83,121.83,100.0,121.8116,121.8116,121.8116,121.8116,100.0
2016-12-13 15:05:00,121.88,121.97,121.88,121.97,700.0,121.8615,121.9515,121.8615,121.9515,700.0
2016-12-13 15:10:00,122.01,122.02,121.97,121.99,1663.0,121.9915,122.0015,121.9515,121.9715,1663.0
2016-12-13 15:15:00,122.01,122.04,121.94,121.98,908.0,121.9915,122.0215,121.9215,121.9615,908.0
2016-12-13 15:20:00,122.0,122.0,121.92,121.92,880.0,121.9815,121.9815,121.9015,121.9015,880.0
2016-12-13 15:25:00,121.97,122.01,121.9,121.98,1500.0,121.9515,121.9915,121.8815,121.9615,1500.0
2016-12-13 15:30:00,121.96,121.98,121.9,121.98,2000.0,121.9415,121.9615,121.8815,121.9615,2000.0
2016-12-13 15:35:00,121.96,122.02,121.92,121.92,4668.0,121.9415,122.0015,121.9015,121.9015,4668.0
2016-12-13 15:40:00,121.9,121.94,121.81,121.82,2770.0,121.8815,121.9215,121.7916,121.8016,2770.0
2016-12-13 15:45:00,121.9,121.9,121.75,121.81,3588.0,121.8815,121.8815,121.7316,121.7916,3588.0
2016-12-13 15:50:00,121.77,121.8,121.65,121.74,4272.0,121.7516,121.7816,121.6316,121.7216,4272.0
2016-12-13 15:55:00,121.76,121.83,121.6,121.68,18442.0,121.7416,121.8116,121.5816,121.6616,18442.0
2016-12-14 09:30:00,122.0,122.0,121.21,121.46,4549.0,121.9815,121.9815,121.1916,121.4416,4549.0
2016-12-14 09:35:00,121.53,122.33,121.52,122.33,4471.0,121.5116,122.3115,121.5016,122.3115,4471.0
2016-12-14 09:40:00,121.96,121.96,121.72,121.72,600.0,121.9415,121.9415,121.7016,121.7016,600.0
2016-12-14 09:45:00,121.6,122.03,121.4,121.84,2911.0,121.5816,122.0115,121.3816,121.8216,2911.0
2016-12-14 09:50:00,121.84,121.84,121.84,121.84,0.0,121.8216,121.8216,121.8216,121.8216,0.0
2016-12-14 09:55:00,121.7,121.83,121.57,121.65,800.0,121.6816,121.8116,121.5516,121.6316,800.0
2016-12-14 10:00:00,121.64,121.64,121.56,121.56,400.0,121.6216,121.6216,121.5416,121.5416,400.0
2016-12-14 10:05:00,121.65,121.69,121.65,121.66,600.0,121.6316,121.6716,121.6316,121.6416,600.0
2016-12-14 10:10:00,121.69,121.69,121.67,121.67,400.0,121.6716,121.6716,121.6516,121.6516,400.0
2016-12-14 10:15:00,121.69,121.78,121.54,121.78,1737.0,121.6716,121.7616,121.5216,121.7616,1737.0
2016-12-14 10:20:00,121.76,122.23,121.76,122.1,2879.0,121.7416,122.2115,121.7416,122.0815,2879.0
2016-12-14 10:25:00,122.19,122.35,122.06,122.06,4400.0,122.1715,122.3315,122.0415,122.0415,4400.0
2016-12-14 10:30:00,122.2,122.21,122.14,122.14,500.0,122.1815,122.1915,122.1215,122.1215,500.0
2016-12-14 10:35:00,122.07,122.07,121.95,121.95,200.0,122.0515,122.0515,121.9315,121.9315,200.0
2016-12-14 10:40:00,121.89,122.09,121.89,122.09,900.0,121.8715,122.0715,121.8715,122.0715,900.0
2016-12-14 10:45:00,121.89,122.07,121.89,122.05,825.0,121.8715,122.0515,121.8715,122.0315,825.0
2016-12-14 10:50:00,121.83,121.91,121.83,121.91,200.0,121.8116,121.8915,121.8116,121.8915,200.0
2016-12-14 10:55:00,121.85,122.03,121.85,121.95,1300.0,121.8316,122.0115,121.8316,121.9315,1300.0
2016-12-14 11:00:00,121.95,121.99,121.7,121.7,800.0,121.9315,121.9715,121.6816,121.6816,800.0
2016-12-14 11:05:00,121.77,121.82,121.53,121.56,1810.0,121.7516,121.8016,121.5116,121.5416,1810.0
2016-12-14 11:10:00,121.58,121.61,121.43,121.43,2100.0,121.5616,121.5916,121.4116,121.4116,2100.0
2016-12-14 11:15:00,121.55,121.58,121.55,121.58,500.0,121.5316,121.5616,121.5316,121.5616,500.0
2016-12-14 11:20:00,121.71,121.75,121.71,121.75,200.0,121.6916,121.7316,121.6916,121.7316,200.0
2016-12-14 11:25:00,121.71,121.71,121.71,121.71,100.0,121.6916,121.6916,121.6916,121.6916,100.0
2016-12-14 11:30:00,121.71,121.71,121.71,121.71,0.0,121.6916,121.6916,121.6916,121.6916,0.0
2016-12-14 11:35:00,121.59,121.59,121.59,121.59,200.0,121.5716,121.5716,121.5716,121.5716,200.0
2016-12-14 11:40:00,121.59,121.6,121.33,121.33,400.0,121.5716,121.5816,121.3116,121.3116,400.0
2016-12-14 11:45:00,121.4,121.45,121.34,121.4,1794.0,121.3816,121.4316,121.3216,121.3816,1794.0
2016-12-14 11:50:00,121.12,121.12,121.12,121.12,106.0,121.1017,121.1017,121.1017,121.1017,106.0
2016-12-14 11:55:00,121.07,121.07,121.07,121.07,200.0,121.0517,121.0517,121.0517,121.0517,200.0
2016-12-14 12:00:00,121.08,121.1,121.08,121.1,300.0,121.0617,121.0817,121.0617,121.0817,300.0
2016-12-14 12:05:00,121.07,121.07,121.01,121.02,400.0,121.0517,121.0517,120.9917,121.0017,400.0
2016-12-14 12:10:00,120.93,121.01,120.92,121.0,1520.0,120.9117,120.9917,120.9017,120.9817,1520.0
2016-12-14 12:15:00,121.0,121.0,121.0,121.0,0.0,120.9817,120.9817,120.9817,120.9817,0.0
2016-12-14 12:20:00,121.01,121.01,121.01,121.01,100.0,120.9917,120.9917,120.9917,120.9917,100.0
2016-12-14 12:25:00,120.93,120.93,120.93,120.93,200.0,120.9117,120.9117,120.9117,120.9117,200.0
2016-12-14 12:30:00,121.0,121.03,121.0,121.0,400.0,120.9817,121.0117,120.9817,120.9817,400.0
2016-12-14 12:35:00,121.01,121.02,120.97,121.02,1300.0,120.9917,121.0017,120.9517,121.0017,1300.0
2016-12-14 12:40:00,121.0,121.0,121.0,121.0,100.0,120.9817,120.9817,120.9817,120.9817,100.0
2016-12-14 12:45:00,120.93,120.98,120.93,120.98,300.0,120.9117,120.9617,120.9117,120.9617,300.0
2016-12-14 12:50:00,121.04,121.04,121.01,121.01,300.0,121.0217,121.0217,120.9917,120.9917,300.0
2016-12-14 12:55:00,121.01,121.01,121.01,121.01,0.0,120.9917,120.9917,120.9917,120.9917,0.0
2016-12-14 13:00:00,120.95,120.95,120.86,120.91,800.0,120.9317,120.9317,120.8417,120.8917,800.0
2016-12-14 13:05:00,120.86,121.09,120.68,120.69,28915.0,120.8417,121.0717,120.6617,120.6717,28915.0
2016-12-14 13:10:00,120.95,120.97,120.72,120.72,400.0,120.9317,120.9517,120.7017,120.7017,400.0
2016-12-14 13:15:00,120.77,120.77,120.77,120.77,100.0,120.7517,120.7517,120.7517,120.7517,100.0
2016-12-14 13:20:00,120.77,121.06,120.77,121.06,8939.0,120.7517,121.0417,120.7517,121.0417,8939.0
2016-12-14 13:25:00,121.1,121.1,121.06,121.07,500.0,121.0817,121.0817,121.0417,121.0517,500.0
2016-12-14 13:30:00,121.1,121.2,121.07,121.2,1600.0,121.0817,121.1817,121.0517,121.1817,1600.0
2016-12-14 13:35:00,121.21,121.25,121.21,121.21,1000.0,121.1916,121.2316,121.1916,121.1916,1000.0
2016-12-14 13:40:00,121.19,121.21,121.16,121.21,1600.0,121.1717,121.1916,121.1417,121.1916,1600.0
2016-12-14 13:45:00,121.21,121.25,121.12,121.25,1500.0,121.1916,121.2316,121.1017,121.2316,1500.0
2016-12-14 13:50:00,121.25,121.29,121.25,121.27,300.0,121.2316,121.2716,121.2316,121.2516,300.0
2016-12-14 13:55:00,121.33,121.33,121.33,121.33,100.0,121.3116,121.3116,121.3116,121.3116,100.0
2016-12-14 14:00:00,121.4,121.5,121.14,121.28,3300.0,121.3816,121.4816,121.1217,121.2616,3300.0
2016-12-14 14:05:00,121.23,121.36,121.14,121.36,1981.0,121.2116,121.3416,121.1217,121.3416,1981.0
2016-12-14 14:10:00,121.4,121.43,121.09,121.15,3100.0,121.3816,121.4116,121.0717,121.1317,3100.0
2016-12-14 14:15:00,121.2,121.21,120.88,121.17,1600.0,121.1817,121.1916,120.8617,121.1517,1600.0
2016-12-14 14:20:00,121.44,121.5,121.29,121.5,3577.0,121.4216,121.4816,121.2716,121.4816,3577.0
2016-12-14 14:25:00,121.31,121.48,121.15,121.48,5979.0,121.2916,121.4616,121.1317,121.4616,5979.0
2016-12-14 14:30:00,121.41,121.44,121.29,121.3,900.0,121.3916,121.4216,121.2716,121.2816,900.0
2016-12-14 14:35:00,121.38,121.38,121.37,121.37,200.0,121.3616,121.3616,121.3516,121.3516,200.0
2016-12-14 14:40:00,121.37,121.37,121.37,121.37,0.0,121.3516,121.3516,121.3516,121.3516,0.0
2016-12-14 14:45:00,121.46,121.46,121.4,121.4,500.0,121.4416,121.4416,121.3816,121.3816,500.0
2016-12-14 14:50:00,121.41,121.41,121.41,121.41,100.0,121.3916,121.3916,121.3916,121.3916,100.0
2016-12-14 14:55:00,121.14,121.42,121.14,121.14,900.0,121.1217,121.4016,121.1217,121.1217,900.0
2016-12-14 15:00:00,121.14,121.14,121.01,121.01,509.0,121.1217,121.1217,120.9917,120.9917,509.0
2016-12-14 15:05:00,121.03,121.04,120.58,120.58,1430.0,121.0117,121.0217,120.5617,120.5617,1430.0
2016-12-14 15:10:00,120.37,120.55,120.37,120.52,1500.0,120.3518,120.5317,120.3518,120.5018,1500.0
2016-12-14 15:15:00,120.44,120.45,120.26,120.26,1200.0,120.4218,120.4318,120.2418,120.2418,1200.0
2016-12-14 15:20:00,120.48,120.48,120.48,120.48,252.0,120.4618,120.4618,120.4618,120.4618,252.0
2016-12-14 15:25:00,120.47,120.47,120.4,120.4,1100.0,120.4518,120.4518,120.3818,120.3818,1100.0
2016-12-14 15:30:00,120.38,120.72,120.35,120.72,3482.0,120.3618,120.7017,120.3318,120.7017,3482.0
2016-12-14 15:35:00,120.66,121.04,120.64,120.85,1200.0,120.6417,121.0217,120.6217,120.8317,1200.0
2016-12-14 15:40:00,120.83,120.83,120.45,120.56,1345.0,120.8117,120.8117,120.4318,120.5417,1345.0
2016-12-14 15:45:00,120.61,120.66,120.49,120.52,19949.0,120.5917,120.6417,120.4718,120.5018,19949.0
2016-12-14 15:50:00,120.43,120.51,120.28,120.49,14074.0,120.4118,120.4918,120.2618,120.4718,14074.0
2016-12-14 15:55:00,120.51,120.74,120.4,120.49,18415.0,120.4918,120.7217,120.3818,120.4718,18415.0
2016-12-15 09:30:00,120.09,120.33,119.39,120.24,3181.0,120.0718,120.3118,119.3719,120.2218,3181.0
2016-12-15 09:35:00,120.51,120.66,120.49,120.53,1300.0,120.4918,120.6417,120.4718,120.5118,1300.0
2016-12-15 09:40:00,120.49,120.63,120.34,120.34,400.0,120.4718,120.6117,120.3218,120.3218,400.0
2016-12-15 09:45:00,120.52,120.75,120.36,120.46,1400.0,120.5018,120.7317,120.3418,120.4418,1400.0
2016-12-15 09:50:00,120.82,120.95,120.82,120.95,519.0,120.8017,120.9317,120.8017,120.9317,519.0
2016-12-15 09:55:00,121.0,121.78,121.0,121.78,2232.0,120.9817,121.7616,120.9817,121.7616,2232.0
2016-12-15 10:00:00,121.56,121.62,121.23,121.49,1813.0,121.5416,121.6016,121.2116,121.4716,1813.0
2016-12-15 10:05:00,121.64,121.78,121.48,121.48,2800.0,121.6216,121.7616,121.4616,121.4616,2800.0
2016-12-15 10:10:00,121.56,121.77,121.55,121.61,1000.0,121.5416,121.7516,121.5316,121.5916,1000.0
2016-12-15 10:15:00,121.53,121.61,121.32,121.32,3109.0,121.5116,121.5916,121.3016,121.3016,3109.0
2016-12-15 10:20:00,121.45,121.65,121.45,121.65,1100.0,121.4316,121.6316,121.4316,121.6316,1100.0
2016-12-15 10:25:00,121.7,121.76,121.66,121.67,2578.0,121.6816,121.7416,121.6416,121.6516,2578.0
2016-12-15 10:30:00,121.74,122.07,121.74,122.07,5280.0,121.7216,122.0515,121.7216,122.0515,5280.0
2016-12-15 10:35:00,121.73,122.04,121.72,121.98,10923.0,121.7116,122.0215,121.7016,121.9615,10923.0
2016-12-15 10:40:00,122.0,122.08,121.89,122.08,6055.0,121.9815,122.0615,121.8715,122.0615,6055.0
2016-12-15 10:45:00,121.84,121.84,121.84,121.84,400.0,121.8216,121.8216,121.8216,121.8216,400.0
2016-12-15 10:50:00,121.78,121.92,121.77,121.77,1700.0,121.7616,121.9015,121.7516,121.7516,1700.0
2016-12-15 10:55:00,121.9,121.94,121.85,121.86,1700.0,121.8815,121.9215,121.8316,121.8416,1700.0
2016-12-15 11:00:00,121.78,121.91,121.78,121.85,1384.0,121.7616,121.8915,121.7616,121.8316,1384.0
2016-12-15 11:05:00,121.85,121.92,121.84,121.84,5433.0,121.8316,121.9015,121.8216,121.8216,5433.0
2016-12-15 11:10:00,121.85,121.96,121.85,121.94,2800.0,121.8316,121.9415,121.8316,121.9215,2800.0
2016-12-15 11:15:00,121.94,121.95,121.79,121.79,1400.0,121.9215,121.9315,121.7716,121.7716,1400.0
2016-12-15 11:20:00,121.79,121.79,121.78,121.78,300.0,121.7716,121.7716,121.7616,121.7616,300.0
2016-12-15 11:25:00,121.71,121.71,121.51,121.51,400.0,121.6916,121.6916,121.4916,121.4916,400.0
2016-12-15 11:30:00,121.67,121.72,121.51,121.55,1600.0,121.6516,121.7016,121.4916,121.5316,1600.0
2016-12-15 11:35:00,121.58,121.6,121.58,121.6,602.0,121.5616,121.5816,121.5616,121.5816,602.0
2016-12-15 11:40:00,121.79,121.79,121.72,121.73,1236.0,121.7716,121.7716,121.7016,121.7116,1236.0
2016-12-15 11:45:00,121.64,121.64,121.39,121.55,900.0,121.6216,121.6216,121.3716,121.5316,900.0
2016-12-15 11:50:00,121.49,121.49,121.47,121.47,300.0,121.4716,121.4716,121.4516,121.4516,300.0
2016-12-15 11:55:00,121.47,121.53,121.47,121.53,267.0,121.4516,121.5116,121.4516,121.5116,267.0
2016-12-15 12:00:00,121.5,121.52,121.43,121.47,1100.0,121.4816,121.5016,121.4116,121.4516,1100.0
2016-12-15 12:05:00,121.46,121.47,121.39,121.39,400.0,121.4416,121.4516,121.3716,121.3716,400.0
2016-12-15 12:10:00,121.56,121.58,121.47,121.47,600.0,121.5416,121.5616,121.4516,121.4516,600.0
2016-12-15 12:15:00,121.55,121.62,121.5,121.62,2705.0,121.5316,121.6016,121.4816,121.6016,2705.0
2016-12-15 12:20:00,121.64,121.67,121.64,121.65,457.0,121.6216,121.6516,121.6216,121.6316,457.0
2016-12-15 12:25:00,121.79,121.8,121.79,121.8,400.0,121.7716,121.7816,121.7716,121.7816,400.0
2016-12-15 12:30:00,121.71,121.8,121.66,121.77,1754.0,121.6916,121.7816,121.6416,121.7516,1754.0
2016-12-15 12:35:00,121.86,121.86,121.73,121.73,1300.0,121.8416,121.8416,121.7116,121.7116,1300.0
2016-12-15 12:40:00,121.68,121.69,121.68,121.68,100.0,121.6616,121.6716,121.6616,121.6616,100.0
2016-12-15 12:45:00,121.48,121.53,121.4,121.4,500.0,121.4616,121.5116,121.3816,121.3816,500.0
2016-12-15 12:50:00,121.46,121.5,121.4,121.4,500.0,121.4416,121.4816,121.3816,121.3816,500.0
2016-12-15 12:55:00,121.46,121.51,121.46,121.51,900.0,121.4416,121.4916,121.4416,121.4916,900.0
2016-12-15 13:00:00,121.51,121.58,121.51,121.58,500.0,121.4916,121.5616,121.4916,121.5616,500.0
2016-12-15 13:05:00,121.68,121.68,121.6,121.6,400.0,121.6616,121.6616,121.5816,121.5816,400.0
2016-12-15 13:10:00,121.61,121.79,121.61,121.79,500.0,121.5916,121.7716,121.5916,121.7716,500.0
2016-12-15 13:15:00,121.76,121.76,121.68,121.68,354.0,121.7416,121.7416,121.6616,121.6616,354.0
2016-12-15 13:20:00,121.68,121.68,121.68,121.68,0.0,121.6616,121.6616,121.6616,121.6616,0.0
2016-12-15 13:25:00,121.76,121.78,121.75,121.76,1310.0,121.7416,121.7616,121.7316,121.7416,1310.0
2016-12-15 13:30:00,121.78,121.81,121.71,121.76,8240.0,121.7616,121.7916,121.6916,121.7416,8240.0
2016-12-15 13:35:00,121.77,121.82,121.44,121.44,1283.0,121.7516,121.8016,121.4216,121.4216,1283.0
2016-12-15 13:40:00,121.53,121.53,121.41,121.41,200.0,121.5116,121.5116,121.3916,121.3916,200.0
2016-12-15 13:45:00,121.34,121.34,121.2,121.2,400.0,121.3216,121.3216,121.1817,121.1817,400.0
2016-12-15 13:50:00,121.22,121.26,120.97,121.07,2611.0,121.2016,121.2416,120.9517,121.0517,2611.0
2016-12-15 13:55:00,121.04,121.15,120.85,120.85,1397.0,121.0217,121.1317,120.8317,120.8317,1397.0
2016-12-15 14:00:00,120.98,121.1,120.9,121.1,700.0,120.9617,121.0817,120.8817,121.0817,700.0
2016-12-15 14:05:00,121.12,121.2,121.11,121.2,3073.0,121.1017,121.1817,121.0917,121.1817,3073.0
2016-12-15 14:10:00,121.17,121.22,121.17,121.22,300.0,121.1517,121.2016,121.1517,121.2016,300.0
2016-12-15 14:15:00,121.12,121.12,121.12,121.12,200.0,121.1017,121.1017,121.1017,121.1017,200.0
2016-12-15 14:20:00,121.09,121.09,120.99,120.99,400.0,121.0717,121.0717,120.9717,120.9717,400.0
2016-12-15 14:25:00,120.91,121.07,120.91,121.07,600.0,120.8917,121.0517,120.8917,121.0517,600.0
2016-12-15 14:30:00,121.07,121.08,121.01,121.06,3168.0,121.0517,121.0617,120.9917,121.0417,3168.0
2016-12-15 14:35:00,121.11,121.12,121.11,121.12,300.0,121.0917,121.1017,121.0917,121.1017,300.0
2016-12-15 14:40:00,121.12,121.12,121.04,121.04,1300.0,121.1017,121.1017,121.0217,121.0217,1300.0
2016-12-15 14:45:00,121.08,121.09,121.01,121.01,700.0,121.0617,121.0717,120.9917,120.9917,700.0
2016-12-15 14:50:00,121.05,121.1,121.0,121.0,400.0,121.0317,121.0817,120.9817,120.9817,400.0
2016-12-15 14:55:00,121.07,121.08,120.96,120.97,1600.0,121.0517,121.0617,120.9417,120.9517,1600.0
2016-12-15 15:00:00,121.04,121.04,121.03,121.03,200.0,121.0217,121.0217,121.0117,121.0117,200.0
2016-12-15 15:05:00,120.98,121.0,120.98,121.0,200.0,120.9617,120.9817,120.9617,120.9817,200.0
2016-12-15 15:10:00,120.98,120.98,120.88,120.89,1000.0,120.9617,120.9617,120.8617,120.8717,1000.0
2016-12-15 15:15:00,120.96,121.03,120.95,120.98,1400.0,120.9417,121.0117,120.9317,120.9617,1400.0
2016-12-15 15:20:00,120.99,121.06,120.99,121.04,1915.0,120.9717,121.0417,120.9717,121.0217,1915.0
2016-12-15 15:25:00,121.0,121.0,120.9,120.9,1120.0,120.9817,120.9817,120.8817,120.8817,1120.0
2016-12-15 15:30:00,120.93,120.98,120.9,120.95,945.0,120.9117,120.9617,120.8817,120.9317,945.0
2016-12-15 15:35:00,120.9,120.95,120.87,120.95,2100.0,120.8817,120.9317,120.8517,120.9317,2100.0
2016-12-15 15:40:00,120.91,121.09,120.91,121.09,2100.0,120.8917,121.0717,120.8917,121.0717,2100.0
2016-12-15 15:45:00,120.96,120.99,120.87,120.88,4789.0,120.9417,120.9717,120.8517,120.8617,4789.0
2016-12-15 15:50:00,120.83,120.89,120.79,120.85,2627.0,120.8117,120.8717,120.7717,120.8317,2627.0
2016-12-15 15:55:00,120.84,120.88,120.76,120.8,13725.0,120.8217,120.8617,120.7417,120.7817,13725.0
2016-12-16 09:30:00,121.11,121.48,120.59,121.47,115760.0,121.0917,121.4616,120.5717,121.4516,115760.0
2016-12-16 09:35:00,121.48,121.67,121.41,121.41,2195.0,121.4616,121.6516,121.3916,121.3916,2195.0
2016-12-16 09:40:00,121.5,121.5,121.47,121.47,500.0,121.4816,121.4816,121.4516,121.4516,500.0
2016-12-16 09:45:00,121.56,121.59,121.31,121.32,1000.0,121.5416,121.5716,121.2916,121.3016,1000.0
2016-12-16 09:50:00,121.35,121.57,121.19,121.19,1600.0,121.3316,121.5516,121.1717,121.1717,1600.0
2016-12-16 09:55:00,121.12,121.35,121.12,121.3,1100.0,121.1017,121.3316,121.1017,121.2816,1100.0
2016-12-16 10:00:00,121.3,121.3,121.3,121.3,200.0,121.2816,121.2816,121.2816,121.2816,200.0
2016-12-16 10:05:00,121.41,121.65,121.4,121.48,3098.0,121.3916,121.6316,121.3816,121.4616,3098.0
2016-12-16 10:10:00,121.47,121.87,121.4,121.78,5575.0,121.4516,121.8515,121.3816,121.7616,5575.0
2016-12-16 10:15:00,121.65,121.91,121.65,121.88,1400.0,121.6316,121.8915,121.6316,121.8615,1400.0
2016-12-16 10:20:00,121.86,121.9,121.8,121.87,700.0,121.8416,121.8815,121.7816,121.8515,700.0
2016-12-16 10:25:00,121.87,121.92,121.87,121.92,400.0,121.8515,121.9015,121.8515,121.9015,400.0
2016-12-16 10:30:00,122.0,122.07,122.0,122.04,1500.0,121.9815,122.0515,121.9815,122.0215,1500.0
2016-12-16 10:35:00,122.09,122.31,122.09,122.31,2400.0,122.0715,122.2915,122.0715,122.2915,2400.0
2016-12-16 10:40:00,122.33,122.68,122.33,122.57,1300.0,122.3115,122.6614,122.3115,122.5514,1300.0
2016-12-16 10:45:00,122.59,122.59,122.32,122.32,1100.0,122.5714,122.5714,122.3015,122.3015,1100.0
2016-12-16 10:50:00,122.3,122.31,122.05,122.05,2499.0,122.2815,122.2915,122.0315,122.0315,2499.0
2016-12-16 10:55:00,122.08,122.13,122.05,122.13,1300.0,122.0615,122.1115,122.0315,122.1115,1300.0
2016-12-16 11:00:00,122.02,122.17,122.02,122.11,1400.0,122.0015,122.1515,122.0015,122.0915,1400.0
2016-12-16 11:05:00,122.04,122.15,121.94,121.94,1309.0,122.0215,122.1315,121.9215,121.9215,1309.0
2016-12-16 11:10:00,121.93,122.01,121.91,121.91,1200.0,121.9115,121.9915,121.8915,121.8915,1200.0
2016-12-16 11:15:00,121.85,121.9,121.84,121.9,300.0,121.8316,121.8815,121.8216,121.8815,300.0
2016-12-16 11:20:00,121.71,121.77,121.66,121.77,600.0,121.6916,121.7516,121.6416,121.7516,600.0
2016-12-16 11:25:00,121.66,121.66,121.47,121.47,200.0,121.6416,121.6416,121.4516,121.4516,200.0
2016-12-16 11:30:00,121.48,121.48,121.36,121.43,900.0,121.4616,121.4616,121.3416,121.4116,900.0
2016-12-16 11:35:00,121.43,121.43,121.43,121.43,0.0,121.4116,121.4116,121.4116,121.4116,0.0
2016-12-16 11:40:00,121.43,121.43,121.43,121.43,100.0,121.4116,121.4116,121.4116,121.4116,100.0
2016-12-16 11:45:00,121.51,121.61,121.44,121.51,1950.0,121.4916,121.5916,121.4216,121.4916,1950.0
2016-12-16 11:50:00,121.55,121.57,121.47,121.57,700.0,121.5316,121.5516,121.4516,121.5516,700.0
2016-12-16 11:55:00,121.53,121.55,121.52,121.55,408.0,121.5116,121.5316,121.5016,121.5316,408.0
2016-12-16 12:00:00,121.67,121.7,121.62,121.62,800.0,121.6516,121.6816,121.6016,121.6016,800.0
2016-12-16 12:05:00,121.66,121.75,121.61,121.75,600.0,121.6416,121.7316,121.5916,121.7316,600.0
2016-12-16 12:10:00,121.75,121.8,121.75,121.79,400.0,121.7316,121.7816,121.7316,121.7716,400.0
2016-12-16 12:15:00,121.77,121.77,121.73,121.73,400.0,121.7516,121.7516,121.7116,121.7116,400.0
2016-12-16 12:20:00,121.68,121.68,121.67,121.68,228.0,121.6616,121.6616,121.6516,121.6616,228.0
2016-12-16 12:25:00,121.71,121.84,121.71,121.84,800.0,121.6916,121.8216,121.6916,121.8216,800.0
2016-12-16 12:30:00,121.84,121.85,121.8,121.84,1035.0,121.8216,121.8316,121.7816,121.8216,1035.0
2016-12-16 12:35:00,121.83,121.83,121.77,121.77,300.0,121.8116,121.8116,121.7516,121.7516,300.0
2016-12-16 12:40:00,121.68,121.73,121.65,121.66,1566.0,121.6616,121.7116,121.6316,121.6416,1566.0
2016-12-16 12:45:00,121.52,121.67,121.48,121.57,1100.0,121.5016,121.6516,121.4616,121.5516,1100.0
2016-12-16 12:50:00,121.71,121.71,121.58,121.66,1020.0,121.6916,121.6916,121.5616,121.6416,1020.0
2016-12-16 12:55:00,121.66,121.68,121.6,121.68,500.0,121.6416,121.6616,121.5816,121.6616,500.0
2016-12-16 13:00:00,121.67,121.67,121.45,121.45,607.0,121.6516,121.6516,121.4316,121.4316,607.0
2016-12-16 13:05:00,121.54,121.59,121.54,121.59,600.0,121.5216,121.5716,121.5216,121.5716,600.0
2016-12-16 13:10:00,121.57,121.59,121.4,121.41,1697.0,121.5516,121.5716,121.3816,121.3916,1697.0
2016-12-16 13:15:00,121.3,121.3,121.3,121.3,100.0,121.2816,121.2816,121.2816,121.2816,100.0
2016-12-16 13:20:00,121.3,121.3,121.3,121.3,0.0,121.2816,121.2816,121.2816,121.2816,0.0
2016-12-16 13:25:00,121.38,121.38,121.26,121.26,616.0,121.3616,121.3616,121.2416,121.2416,616.0
2016-12-16 13:30:00,121.33,121.43,121.32,121.43,995.0,121.3116,121.4116,121.3016,121.4116,995.0
2016-12-16 13:35:00,121.51,121.56,121.51,121.56,900.0,121.4916,121.5416,121.4916,121.5416,900.0
2016-12-16 13:40:00,121.59,121.59,121.56,121.56,400.0,121.5716,121.5716,121.5416,121.5416,400.0
2016-12-16 13:45:00,121.5,121.5,121.46,121.46,200.0,121.4816,121.4816,121.4416,121.4416,200.0
2016-12-16 13:50:00,121.39,121.39,121.36,121.36,300.0,121.3716,121.3716,121.3416,121.3416,300.0
2016-12-16 13:55:00,121.33,121.33,121.3,121.3,200.0,121.3116,121.3116,121.2816,121.2816,200.0
2016-12-16 14:00:00,121.22,121.29,121.17,121.2,1157.0,121.2016,121.2716,121.1517,121.1817,1157.0
2016-12-16 14:05:00,121.16,121.29,121.16,121.23,1100.0,121.1417,121.2716,121.1417,121.2116,1100.0
2016-12-16 14:10:00,121.35,121.35,121.35,121.35,100.0,121.3316,121.3316,121.3316,121.3316,100.0
2016-12-16 14:15:00,121.37,121.37,121.25,121.28,1115.0,121.3516,121.3516,121.2316,121.2616,1115.0
2016-12-16 14:20:00,121.28,121.28,121.28,121.28,0.0,121.2616,121.2616,121.2616,121.2616,0.0
2016-12-16 14:25:00,121.26,121.31,121.24,121.24,523.0,121.2416,121.2916,121.2216,121.2216,523.0
2016-12-16 14:30:00,121.27,121.27,121.24,121.24,500.0,121.2516,121.2516,121.2216,121.2216,500.0
2016-12-16 14:35:00,121.27,121.33,121.23,121.33,600.0,121.2516,121.3116,121.2116,121.3116,600.0
2016-12-16 14:40:00,121.32,121.42,121.29,121.41,900.0,121.3016,121.4016,121.2716,121.3916,900.0
2016-12-16 14:45:00,121.4,121.41,121.36,121.36,701.0,121.3816,121.3916,121.3416,121.3416,701.0
2016-12-16 14:50:00,121.29,121.29,121.28,121.28,500.0,121.2716,121.2716,121.2616,121.2616,500.0
2016-12-16 14:55:00,121.21,121.21,121.21,121.21,100.0,121.1916,121.1916,121.1916,121.1916,100.0
2016-12-16 15:00:00,121.31,121.31,121.28,121.28,300.0,121.2916,121.2916,121.2616,121.2616,300.0
2016-12-16 15:05:00,121.26,121.33,121.26,121.33,812.0,121.2416,121.3116,121.2416,121.3116,812.0
2016-12-16 15:10:00,121.22,121.23,121.22,121.22,124.0,121.2016,121.2116,121.2016,121.2016,124.0
2016-12-16 15:15:00,121.22,121.22,121.22,121.22,0.0,121.2016,121.2016,121.2016,121.2016,0.0
2016-12-16 15:20:00,121.26,121.38,121.26,121.38,2100.0,121.2416,121.3616,121.2416,121.3616,2100.0
2016-12-16 15:25:00,121.39,121.42,121.37,121.37,1584.0,121.3716,121.4016,121.3516,121.3516,1584.0
2016-12-16 15:30:00,121.4,121.4,121.3,121.3,1200.0,121.3816,121.3816,121.2816,121.2816,1200.0
2016-12-16 15:35:00,121.3,121.31,121.19,121.19,1659.0,121.2816,121.2916,121.1717,121.1717,1659.0
2016-12-16 15:40:00,121.13,121.13,120.79,120.82,3735.0,121.1117,121.1117,120.7717,120.8017,3735.0
2016-12-16 15:45:00,120.77,120.84,120.68,120.83,1647.0,120.7517,120.8217,120.6617,120.8117,1647.0
2016-12-16 15:50:00,120.87,120.92,120.84,120.91,6601.0,120.8517,120.9017,120.8217,120.8917,6601.0
2016-12-16 15:55:00,120.89,120.92,120.76,120.88,17779.0,120.8717,120.9017,120.7417,120.8617,17779.0
2016-12-19 09:30:00,121.0,121.09,120.91,121.09,1249.0,120.9817,121.0717,120.8917,121.0717,1249.0
2016-12-19 09:35:00,121.1,121.1,121.1,121.1,176.0,121.0817,121.0817,121.0817,121.0817,176.0
2016-12-19 09:40:00,121.0,121.23,120.93,121.23,317.0,120.9817,121.2116,120.9117,121.2116,317.0
2016-12-19 09:45:00,121.27,121.71,121.26,121.71,900.0,121.2516,121.6916,121.2416,121.6916,900.0
2016-12-19 09:50:00,121.59,122.05,121.51,121.93,3800.0,121.5716,122.0315,121.4916,121.9115,3800.0
2016-12-19 09:55:00,121.93,122.01,121.77,121.83,500.0,121.9115,121.9915,121.7516,121.8116,500.0
2016-12-19 10:00:00,121.65,121.67,121.55,121.56,1157.0,121.6316,121.6516,121.5316,121.5416,1157.0
2016-12-19 10:05:00,121.54,121.56,121.35,121.37,1210.0,121.5216,121.5416,121.3316,121.3516,1210.0
2016-12-19 10:10:00,121.28,121.31,120.96,120.96,600.0,121.2616,121.2916,120.9417,120.9417,600.0
2016-12-19 10:15:00,120.98,121.02,120.93,121.02,700.0,120.9617,121.0017,120.9117,121.0017,700.0
2016-12-19 10:20:00,120.93,121.04,120.93,121.04,600.0,120.9117,121.0217,120.9117,121.0217,600.0
2016-12-19 10:25:00,121.04,121.04,121.04,121.04,300.0,121.0217,121.0217,121.0217,121.0217,300.0
2016-12-19 10:30:00,121.05,121.19,121.05,121.13,1000.0,121.0317,121.1717,121.0317,121.1117,1000.0
2016-12-19 10:35:00,121.29,121.46,121.29,121.42,1707.0,121.2716,121.4416,121.2716,121.4016,1707.0
2016-12-19 10:40:00,121.43,121.69,121.43,121.69,2100.0,121.4116,121.6716,121.4116,121.6716,2100.0
2016-12-19 10:45:00,121.58,121.62,121.58,121.62,300.0,121.5616,121.6016,121.5616,121.6016,300.0
2016-12-19 10:50:00,121.61,121.64,121.56,121.56,900.0,121.5916,121.6216,121.5416,121.5416,900.0
2016-12-19 10:55:00,121.54,121.59,121.54,121.59,278.0,121.5216,121.5716,121.5216,121.5716,278.0
2016-12-19 11:00:00,121.58,121.98,121.58,121.88,1600.0,121.5616,121.9615,121.5616,121.8615,1600.0
2016-12-19 11:05:00,121.69,121.69,121.69,121.69,100.0,121.6716,121.6716,121.6716,121.6716,100.0
2016-12-19 11:10:00,121.69,121.74,121.69,121.74,200.0,121.6716,121.7216,121.6716,121.7216,200.0
2016-12-19 11:15:00,121.73,121.79,121.62,121.71,829.0,121.7116,121.7716,121.6016,121.6916,829.0
2016-12-19 11:20:00,121.69,121.7,121.56,121.56,300.0,121.6716,121.6816,121.5416,121.5416,300.0
2016-12-19 11:25:00,121.58,121.59,121.52,121.52,650.0,121.5616,121.5716,121.5016,121.5016,650.0
2016-12-19 11:30:00,121.55,121.57,121.44,121.53,1200.0,121.5316,121.5516,121.4216,121.5116,1200.0
2016-12-19 11:35:00,121.44,121.46,121.35,121.44,800.0,121.4216,121.4416,121.3316,121.4216,800.0
2016-12-19 11:40:00,121.44,121.44,121.44,121.44,0.0,121.4216,121.4216,121.4216,121.4216,0.0
2016-12-19 11:45:00,121.31,121.31,121.31,121.31,200.0,121.2916,121.2916,121.2916,121.2916,200.0
2016-12-19 11:50:00,121.31,121.31,121.31,121.31,0.0,121.2916,121.2916,121.2916,121.2916,0.0
2016-12-19 11:55:00,121.26,121.26,121.07,121.07,200.0,121.2416,121.2416,121.0517,121.0517,200.0
2016-12-19 12:00:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-19 12:05:00,120.85,120.89,120.85,120.87,393.0,120.8317,120.8717,120.8317,120.8517,393.0
2016-12-19 12:10:00,120.89,120.89,120.89,120.89,100.0,120.8717,120.8717,120.8717,120.8717,100.0
2016-12-19 12:15:00,120.87,121.05,120.85,121.01,1691.0,120.8517,121.0317,120.8317,120.9917,1691.0
2016-12-19 12:20:00,121.04,121.18,121.02,121.11,4400.0,121.0217,121.1617,121.0017,121.0917,4400.0
2016-12-19 12:25:00,121.05,121.06,121.01,121.01,997.0,121.0317,121.0417,120.9917,120.9917,997.0
2016-12-19 12:30:00,121.09,121.09,121.0,121.09,1374.0,121.0717,121.0717,120.9817,121.0717,1374.0
2016-12-19 12:35:00,120.98,121.22,120.98,121.22,700.0,120.9617,121.2016,120.9617,121.2016,700.0
2016-12-19 12:40:00,121.23,121.24,121.23,121.24,200.0,121.2116,121.2216,121.2116,121.2216,200.0
2016-12-19 12:45:00,121.25,121.29,121.25,121.27,400.0,121.2316,121.2716,121.2316,121.2516,400.0
2016-12-19 12:50:00,121.11,121.11,121.06,121.07,700.0,121.0917,121.0917,121.0417,121.0517,700.0
2016-12-19 12:55:00,121.1,121.22,121.04,121.12,4200.0,121.0817,121.2016,121.0217,121.1017,4200.0
2016-12-19 13:00:00,121.09,121.16,121.08,121.16,1000.0,121.0717,121.1417,121.0617,121.1417,1000.0
2016-12-19 13:05:00,121.21,121.21,121.21,121.21,100.0,121.1916,121.1916,121.1916,121.1916,100.0
2016-12-19 13:10:00,121.18,121.18,121.07,121.07,2000.0,121.1617,121.1617,121.0517,121.0517,2000.0
2016-12-19 13:15:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-19 13:20:00,121.08,121.22,121.08,121.22,1000.0,121.0617,121.2016,121.0617,121.2016,1000.0
2016-12-19 13:25:00,121.15,121.22,121.15,121.18,1550.0,121.1317,121.2016,121.1317,121.1617,1550.0
2016-12-19 13:30:00,121.28,121.31,121.23,121.3,800.0,121.2616,121.2916,121.2116,121.2816,800.0
2016-12-19 13:35:00,121.23,121.23,121.09,121.09,400.0,121.2116,121.2116,121.0717,121.0717,400.0
2016-12-19 13:40:00,121.07,121.11,121.06,121.06,601.0,121.0517,121.0917,121.0417,121.0417,601.0
2016-12-19 13:45:00,121.02,121.16,121.01,121.16,600.0,121.0017,121.1417,120.9917,121.1417,600.0
2016-12-19 13:50:00,121.2,121.2,121.08,121.17,1200.0,121.1817,121.1817,121.0617,121.1517,1200.0
2016-12-19 13:55:00,121.23,121.31,121.17,121.22,1025.0,121.2116,121.2916,121.1517,121.2016,1025.0
2016-12-19 14:00:00,121.31,121.31,121.26,121.26,800.0,121.2916,121.2916,121.2416,121.2416,800.0
2016-12-19 14:05:00,121.24,121.24,121.18,121.18,900.0,121.2216,121.2216,121.1617,121.1617,900.0
2016-12-19 14:10:00,121.24,121.3,121.24,121.3,550.0,121.2216,121.2816,121.2216,121.2816,550.0
2016-12-19 14:15:00,121.3,121.3,121.3,121.3,0.0,121.2816,121.2816,121.2816,121.2816,0.0
2016-12-19 14:20:00,121.04,121.06,121.04,121.06,200.0,121.0217,121.0417,121.0217,121.0417,200.0
2016-12-19 14:25:00,121.03,121.07,121.03,121.06,700.0,121.0117,121.0517,121.0117,121.0417,700.0
2016-12-19 14:30:00,121.0,121.0,120.93,120.93,200.0,120.9817,120.9817,120.9117,120.9117,200.0
2016-12-19 14:35:00,120.85,120.85,120.85,120.85,100.0,120.8317,120.8317,120.8317,120.8317,100.0
2016-12-19 14:40:00,120.83,120.84,120.78,120.78,300.0,120.8117,120.8217,120.7617,120.7617,300.0
2016-12-19 14:45:00,120.8,120.86,120.8,120.86,698.0,120.7817,120.8417,120.7817,120.8417,698.0
2016-12-19 14:50:00,120.87,120.94,120.87,120.94,300.0,120.8517,120.9217,120.8517,120.9217,300.0
2016-12-19 14:55:00,120.9,120.9,120.89,120.9,100.0,120.8817,120.8817,120.8717,120.8817,100.0
2016-12-19 15:00:00,120.81,120.88,120.79,120.79,1700.0,120.7917,120.8617,120.7717,120.7717,1700.0
2016-12-19 15:05:00,120.86,120.87,120.78,120.78,650.0,120.8417,120.8517,120.7617,120.7617,650.0
2016-12-19 15:10:00,120.88,120.88,120.79,120.79,500.0,120.8617,120.8617,120.7717,120.7717,500.0
2016-12-19 15:15:00,120.75,120.75,120.75,120.75,100.0,120.7317,120.7317,120.7317,120.7317,100.0
2016-12-19 15:20:00,120.7,120.71,120.64,120.71,600.0,120.6817,120.6917,120.6217,120.6917,600.0
2016-12-19 15:25:00,120.75,120.85,120.75,120.82,2400.0,120.7317,120.8317,120.7317,120.8017,2400.0
2016-12-19 15:30:00,120.81,120.81,120.81,120.81,200.0,120.7917,120.7917,120.7917,120.7917,200.0
2016-12-19 15:35:00,120.87,120.91,120.81,120.81,1000.0,120.8517,120.8917,120.7917,120.7917,1000.0
2016-12-19 15:40:00,120.82,120.89,120.78,120.88,900.0,120.8017,120.8717,120.7617,120.8617,900.0
2016-12-19 15:45:00,120.85,120.9,120.83,120.9,2600.0,120.8317,120.8817,120.8117,120.8817,2600.0
2016-12-19 15:50:00,120.95,121.12,120.94,121.11,5225.0,120.9317,121.1017,120.9217,121.0917,5225.0
2016-12-19 15:55:00,121.08,121.31,121.08,121.31,9757.0,121.0617,121.2916,121.0617,121.2916,9757.0
2016-12-20 09:30:00,121.12,121.12,121.12,121.12,1490.0,121.1017,121.1017,121.1017,121.1017,1490.0
2016-12-20 09:35:00,121.43,121.44,121.43,121.43,100.0,121.4116,121.4216,121.4116,121.4116,100.0
2016-12-20 09:40:00,121.11,121.11,121.1,121.1,1350.0,121.0917,121.0917,121.0817,121.0817,1350.0
2016-12-20 09:45:00,121.36,121.6,121.36,121.48,1900.0,121.3416,121.5816,121.3416,121.4616,1900.0
2016-12-20 09:50:00,121.6,121.69,121.53,121.68,1900.0,121.5816,121.6716,121.5116,121.6616,1900.0
2016-12-20 09:55:00,121.5,121.59,121.45,121.46,300.0,121.4816,121.5716,121.4316,121.4416,300.0
2016-12-20 10:00:00,121.39,121.39,121.36,121.36,400.0,121.3716,121.3716,121.3416,121.3416,400.0
2016-12-20 10:05:00,121.28,121.28,121.14,121.23,1000.0,121.2616,121.2616,121.1217,121.2116,1000.0
2016-12-20 10:10:00,121.31,121.43,121.31,121.42,300.0,121.2916,121.4116,121.2916,121.4016,300.0
2016-12-20 10:15:00,121.56,121.56,121.56,121.56,100.0,121.5416,121.5416,121.5416,121.5416,100.0
2016-12-20 10:20:00,121.54,121.54,121.42,121.42,400.0,121.5216,121.5216,121.4016,121.4016,400.0
2016-12-20 10:25:00,121.34,121.34,121.22,121.22,850.0,121.3216,121.3216,121.2016,121.2016,850.0
2016-12-20 10:30:00,121.08,121.08,121.08,121.08,100.0,121.0617,121.0617,121.0617,121.0617,100.0
2016-12-20 10:35:00,121.11,121.11,121.11,121.11,100.0,121.0917,121.0917,121.0917,121.0917,100.0
2016-12-20 10:40:00,121.24,121.27,121.23,121.23,414.0,121.2216,121.2516,121.2116,121.2116,414.0
2016-12-20 10:45:00,121.23,121.23,121.23,121.23,0.0,121.2116,121.2116,121.2116,121.2116,0.0
2016-12-20 10:50:00,121.35,121.48,121.27,121.48,1000.0,121.3316,121.4616,121.2516,121.4616,1000.0
2016-12-20 10:55:00,121.35,121.35,121.35,121.35,100.0,121.3316,121.3316,121.3316,121.3316,100.0
2016-12-20 11:00:00,121.35,121.35,121.35,121.35,0.0,121.3316,121.3316,121.3316,121.3316,0.0
2016-12-20 11:05:00,121.06,121.07,121.04,121.07,500.0,121.0417,121.0517,121.0217,121.0517,500.0
2016-12-20 11:10:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-20 11:15:00,121.1,121.1,120.89,120.89,648.0,121.0817,121.0817,120.8717,120.8717,648.0
2016-12-20 11:20:00,120.89,120.89,120.89,120.89,0.0,120.8717,120.8717,120.8717,120.8717,0.0
2016-12-20 11:25:00,120.89,120.89,120.89,120.89,100.0,120.8717,120.8717,120.8717,120.8717,100.0
2016-12-20 11:30:00,120.74,120.74,120.74,120.74,100.0,120.7217,120.7217,120.7217,120.7217,100.0
2016-12-20 11:35:00,120.74,120.74,120.74,120.74,0.0,120.7217,120.7217,120.7217,120.7217,0.0
2016-12-20 11:40:00,120.67,120.67,120.67,120.67,100.0,120.6517,120.6517,120.6517,120.6517,100.0
2016-12-20 11:45:00,120.63,120.63,120.62,120.63,100.0,120.6117,120.6117,120.6017,120.6117,100.0
2016-12-20 11:50:00,120.55,120.55,120.15,120.15,600.0,120.5317,120.5317,120.1318,120.1318,600.0
2016-12-20 11:55:00,120.14,120.15,120.14,120.14,400.0,120.1218,120.1318,120.1218,120.1218,400.0
2016-12-20 12:00:00,120.24,120.24,120.16,120.16,200.0,120.2218,120.2218,120.1418,120.1418,200.0
2016-12-20 12:05:00,120.36,120.4,120.35,120.35,900.0,120.3418,120.3818,120.3318,120.3318,900.0
2016-12-20 12:10:00,120.43,120.58,120.43,120.58,900.0,120.4118,120.5617,120.4118,120.5617,900.0
2016-12-20 12:15:00,120.55,120.63,120.54,120.54,700.0,120.5317,120.6117,120.5218,120.5218,700.0
2016-12-20 12:20:00,120.64,120.82,120.64,120.82,1510.0,120.6217,120.8017,120.6217,120.8017,1510.0
2016-12-20 12:25:00,120.86,120.86,120.86,120.86,100.0,120.8417,120.8417,120.8417,120.8417,100.0
2016-12-20 12:30:00,120.86,120.86,120.86,120.86,0.0,120.8417,120.8417,120.8417,120.8417,0.0
2016-12-20 12:35:00,120.89,120.89,120.89,120.89,100.0,120.8717,120.8717,120.8717,120.8717,100.0
2016-12-20 12:40:00,120.79,120.79,120.79,120.79,100.0,120.7717,120.7717,120.7717,120.7717,100.0
2016-12-20 12:45:00,120.85,120.85,120.84,120.85,145.0,120.8317,120.8317,120.8217,120.8317,145.0
2016-12-20 12:50:00,120.85,120.85,120.85,120.85,0.0,120.8317,120.8317,120.8317,120.8317,0.0
2016-12-20 12:55:00,120.85,120.85,120.85,120.85,0.0,120.8317,120.8317,120.8317,120.8317,0.0
2016-12-20 13:00:00,120.85,120.85,120.85,120.85,0.0,120.8317,120.8317,120.8317,120.8317,0.0
2016-12-20 13:05:00,120.76,120.89,120.76,120.77,500.0,120.7417,120.8717,120.7417,120.7517,500.0
2016-12-20 13:10:00,120.94,120.94,120.94,120.94,100.0,120.9217,120.9217,120.9217,120.9217,100.0
2016-12-20 13:15:00,120.92,121.0,120.92,120.92,700.0,120.9017,120.9817,120.9017,120.9017,700.0
2016-12-20 13:20:00,120.92,120.92,120.85,120.85,600.0,120.9017,120.9017,120.8317,120.8317,600.0
2016-12-20 13:25:00,121.0,121.04,120.9,120.97,1049.0,120.9817,121.0217,120.8817,120.9517,1049.0
2016-12-20 13:30:00,120.91,120.91,120.9,120.9,200.0,120.8917,120.8917,120.8817,120.8817,200.0
2016-12-20 13:35:00,120.98,120.99,120.91,120.91,500.0,120.9617,120.9717,120.8917,120.8917,500.0
2016-12-20 13:40:00,120.91,120.91,120.77,120.86,400.0,120.8917,120.8917,120.7517,120.8417,400.0
2016-12-20 13:45:00,120.76,120.76,120.76,120.76,100.0,120.7417,120.7417,120.7417,120.7417,100.0
2016-12-20 13:50:00,120.76,120.76,120.76,120.76,0.0,120.7417,120.7417,120.7417,120.7417,0.0
2016-12-20 13:55:00,120.76,120.76,120.76,120.76,100.0,120.7417,120.7417,120.7417,120.7417,100.0
2016-12-20 14:00:00,120.75,120.78,120.7,120.78,508.0,120.7317,120.7617,120.6817,120.7617,508.0
2016-12-20 14:05:00,120.73,120.74,120.67,120.67,400.0,120.7117,120.7217,120.6517,120.6517,400.0
2016-12-20 14:10:00,120.65,120.65,120.61,120.61,418.0,120.6317,120.6317,120.5917,120.5917,418.0
2016-12-20 14:15:00,120.58,120.61,120.56,120.56,700.0,120.5617,120.5917,120.5417,120.5417,700.0
2016-12-20 14:20:00,120.63,120.66,120.63,120.66,700.0,120.6117,120.6417,120.6117,120.6417,700.0
2016-12-20 14:25:00,120.63,120.63,120.62,120.62,300.0,120.6117,120.6117,120.6017,120.6017,300.0
2016-12-20 14:30:00,120.52,120.52,120.44,120.44,557.0,120.5018,120.5018,120.4218,120.4218,557.0
2016-12-20 14:35:00,120.44,120.44,120.44,120.44,0.0,120.4218,120.4218,120.4218,120.4218,0.0
2016-12-20 14:40:00,120.44,120.44,120.44,120.44,0.0,120.4218,120.4218,120.4218,120.4218,0.0
2016-12-20 14:45:00,120.33,120.48,120.33,120.48,200.0,120.3118,120.4618,120.3118,120.4618,200.0
2016-12-20 14:50:00,120.5,120.55,120.45,120.5,1000.0,120.4818,120.5317,120.4318,120.4818,1000.0
2016-12-20 14:55:00,120.46,120.46,120.46,120.46,100.0,120.4418,120.4418,120.4418,120.4418,100.0
2016-12-20 15:00:00,120.45,120.45,120.45,120.45,100.0,120.4318,120.4318,120.4318,120.4318,100.0
2016-12-20 15:05:00,120.5,120.5,120.48,120.48,200.0,120.4818,120.4818,120.4618,120.4618,200.0
2016-12-20 15:10:00,120.56,120.65,120.5,120.65,500.0,120.5417,120.6317,120.4818,120.6317,500.0
2016-12-20 15:15:00,120.65,120.65,120.65,120.65,0.0,120.6317,120.6317,120.6317,120.6317,0.0
2016-12-20 15:20:00,120.7,120.71,120.7,120.71,300.0,120.6817,120.6917,120.6817,120.6917,300.0
2016-12-20 15:25:00,120.74,120.83,120.74,120.83,200.0,120.7217,120.8117,120.7217,120.8117,200.0
2016-12-20 15:30:00,120.84,120.89,120.84,120.85,950.0,120.8217,120.8717,120.8217,120.8317,950.0
2016-12-20 15:35:00,120.88,120.88,120.83,120.87,596.0,120.8617,120.8617,120.8117,120.8517,596.0
2016-12-20 15:40:00,120.91,120.96,120.91,120.96,400.0,120.8917,120.9417,120.8917,120.9417,400.0
2016-12-20 15:45:00,121.09,121.09,121.0,121.0,2100.0,121.0717,121.0717,120.9817,120.9817,2100.0
2016-12-20 15:50:00,121.04,121.08,120.97,121.08,1801.0,121.0217,121.0617,120.9517,121.0617,1801.0
2016-12-20 15:55:00,121.09,121.3,121.09,121.27,7784.0,121.0717,121.2816,121.0717,121.2516,7784.0
2016-12-21 09:30:00,121.04,121.04,121.04,121.04,459.0,121.0217,121.0217,121.0217,121.0217,459.0
2016-12-21 09:35:00,120.67,121.22,120.67,121.22,600.0,120.6517,121.2016,120.6517,121.2016,600.0
2016-12-21 09:40:00,121.22,121.22,121.22,121.22,0.0,121.2016,121.2016,121.2016,121.2016,0.0
2016-12-21 09:45:00,121.19,121.64,121.13,121.13,400.0,121.1717,121.6216,121.1117,121.1117,400.0
2016-12-21 09:50:00,121.42,121.42,121.42,121.42,100.0,121.4016,121.4016,121.4016,121.4016,100.0
2016-12-21 09:55:00,121.09,121.09,120.62,120.73,1500.0,121.0717,121.0717,120.6017,120.7117,1500.0
2016-12-21 10:00:00,120.42,121.14,120.31,121.01,1500.0,120.4018,121.1217,120.2918,120.9917,1500.0
2016-12-21 10:05:00,121.14,121.14,121.14,121.14,100.0,121.1217,121.1217,121.1217,121.1217,100.0
2016-12-21 10:10:00,121.11,121.21,121.11,121.21,700.0,121.0917,121.1916,121.0917,121.1916,700.0
2016-12-21 10:15:00,121.21,121.29,121.14,121.29,630.0,121.1916,121.2716,121.1217,121.2716,630.0
2016-12-21 10:20:00,121.35,121.49,121.35,121.49,300.0,121.3316,121.4716,121.3316,121.4716,300.0
2016-12-21 10:25:00,121.39,121.39,121.29,121.29,300.0,121.3716,121.3716,121.2716,121.2716,300.0
2016-12-21 10:30:00,121.49,121.49,121.49,121.49,100.0,121.4716,121.4716,121.4716,121.4716,100.0
2016-12-21 10:35:00,121.48,121.53,121.48,121.5,300.0,121.4616,121.5116,121.4616,121.4816,300.0
2016-12-21 10:40:00,121.37,121.44,121.37,121.41,800.0,121.3516,121.4216,121.3516,121.3916,800.0
2016-12-21 10:45:00,121.29,121.29,121.21,121.28,1222.0,121.2716,121.2716,121.1916,121.2616,1222.0
2016-12-21 10:50:00,121.1,121.16,121.01,121.04,400.0,121.0817,121.1417,120.9917,121.0217,400.0
2016-12-21 10:55:00,120.76,120.78,120.76,120.77,500.0,120.7417,120.7617,120.7417,120.7517,500.0
2016-12-21 11:00:00,120.7,120.76,120.69,120.7,700.0,120.6817,120.7417,120.6717,120.6817,700.0
2016-12-21 11:05:00,120.77,120.77,120.65,120.65,200.0,120.7517,120.7517,120.6317,120.6317,200.0
2016-12-21 11:10:00,120.74,120.77,120.68,120.7,800.0,120.7217,120.7517,120.6617,120.6817,800.0
2016-12-21 11:15:00,120.76,120.79,120.76,120.79,400.0,120.7417,120.7717,120.7417,120.7717,400.0
2016-12-21 11:20:00,120.74,120.74,120.71,120.71,200.0,120.7217,120.7217,120.6917,120.6917,200.0
2016-12-21 11:25:00,120.69,120.69,120.69,120.69,300.0,120.6717,120.6717,120.6717,120.6717,300.0
2016-12-21 11:30:00,120.7,120.82,120.69,120.82,200.0,120.6817,120.8017,120.6717,120.8017,200.0
2016-12-21 11:35:00,120.65,120.67,120.6,120.6,700.0,120.6317,120.6517,120.5817,120.5817,700.0
2016-12-21 11:40:00,120.58,120.58,120.43,120.53,400.0,120.5617,120.5617,120.4118,120.5118,400.0
2016-12-21 11:45:00,120.64,120.64,120.6,120.6,200.0,120.6217,120.6217,120.5817,120.5817,200.0
2016-12-21 11:50:00,120.63,120.63,120.62,120.63,200.0,120.6117,120.6117,120.6017,120.6117,200.0
2016-12-21 11:55:00,120.63,120.63,120.63,120.63,0.0,120.6117,120.6117,120.6117,120.6117,0.0
2016-12-21 12:00:00,120.6,120.66,120.6,120.66,300.0,120.5817,120.6417,120.5817,120.6417,300.0
2016-12-21 12:05:00,120.69,120.7,120.69,120.7,200.0,120.6717,120.6817,120.6717,120.6817,200.0
2016-12-21 12:10:00,120.56,120.56,120.56,120.56,100.0,120.5417,120.5417,120.5417,120.5417,100.0
2016-12-21 12:15:00,120.74,120.79,120.74,120.79,400.0,120.7217,120.7717,120.7217,120.7717,400.0
2016-12-21 12:20:00,120.72,120.72,120.71,120.72,100.0,120.7017,120.7017,120.6917,120.7017,100.0
2016-12-21 12:25:00,120.72,120.72,120.72,120.72,0.0,120.7017,120.7017,120.7017,120.7017,0.0
2016-12-21 12:30:00,120.73,120.73,120.71,120.73,300.0,120.7117,120.7117,120.6917,120.7117,300.0
2016-12-21 12:35:00,120.74,120.81,120.67,120.8,600.0,120.7217,120.7917,120.6517,120.7817,600.0
2016-12-21 12:40:00,120.8,120.8,120.8,120.8,0.0,120.7817,120.7817,120.7817,120.7817,0.0
2016-12-21 12:45:00,120.81,120.81,120.67,120.67,200.0,120.7917,120.7917,120.6517,120.6517,200.0
2016-12-21 12:50:00,120.8,120.83,120.8,120.82,500.0,120.7817,120.8117,120.7817,120.8017,500.0
2016-12-21 12:55:00,120.89,120.89,120.89,120.89,100.0,120.8717,120.8717,120.8717,120.8717,100.0
2016-12-21 13:00:00,120.92,120.92,120.92,120.92,300.0,120.9017,120.9017,120.9017,120.9017,300.0
2016-12-21 13:05:00,120.92,120.96,120.92,120.96,200.0,120.9017,120.9417,120.9017,120.9417,200.0
2016-12-21 13:10:00,120.9,120.9,120.9,120.9,200.0,120.8817,120.8817,120.8817,120.8817,200.0
2016-12-21 13:15:00,120.9,121.03,120.89,121.03,1646.0,120.8817,121.0117,120.8717,121.0117,1646.0
2016-12-21 13:20:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-21 13:25:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-21 13:30:00,121.03,121.03,121.03,121.03,100.0,121.0117,121.0117,121.0117,121.0117,100.0
2016-12-21 13:35:00,121.04,121.04,121.04,121.04,100.0,121.0217,121.0217,121.0217,121.0217,100.0
2016-12-21 13:40:00,121.04,121.14,121.04,121.13,700.0,121.0217,121.1217,121.0217,121.1117,700.0
2016-12-21 13:45:00,121.39,121.39,121.39,121.39,100.0,121.3716,121.3716,121.3716,121.3716,100.0
2016-12-21 13:50:00,121.46,121.46,121.4,121.4,200.0,121.4416,121.4416,121.3816,121.3816,200.0
2016-12-21 13:55:00,121.4,121.4,121.31,121.35,800.0,121.3816,121.3816,121.2916,121.3316,800.0
2016-12-21 14:00:00,121.27,121.35,121.27,121.3,500.0,121.2516,121.3316,121.2516,121.2816,500.0
2016-12-21 14:05:00,121.29,121.29,121.29,121.29,100.0,121.2716,121.2716,121.2716,121.2716,100.0
2016-12-21 14:10:00,121.34,121.35,121.34,121.35,310.0,121.3216,121.3316,121.3216,121.3316,310.0
2016-12-21 14:15:00,121.35,121.35,121.35,121.35,0.0,121.3316,121.3316,121.3316,121.3316,0.0
2016-12-21 14:20:00,121.35,121.35,121.35,121.35,0.0,121.3316,121.3316,121.3316,121.3316,0.0
2016-12-21 14:25:00,121.35,121.35,121.35,121.35,200.0,121.3316,121.3316,121.3316,121.3316,200.0
2016-12-21 14:30:00,121.39,121.39,121.39,121.39,100.0,121.3716,121.3716,121.3716,121.3716,100.0
2016-12-21 14:35:00,121.3,121.32,121.29,121.31,310.0,121.2816,121.3016,121.2716,121.2916,310.0
2016-12-21 14:40:00,121.34,121.36,121.33,121.34,400.0,121.3216,121.3416,121.3116,121.3216,400.0
2016-12-21 14:45:00,121.26,121.27,121.26,121.26,100.0,121.2416,121.2516,121.2416,121.2416,100.0
2016-12-21 14:50:00,121.26,121.26,121.26,121.26,0.0,121.2416,121.2416,121.2416,121.2416,0.0
2016-12-21 14:55:00,121.33,121.34,121.33,121.33,200.0,121.3116,121.3216,121.3116,121.3116,200.0
2016-12-21 15:00:00,121.36,121.46,121.36,121.46,400.0,121.3416,121.4416,121.3416,121.4416,400.0
2016-12-21 15:05:00,121.54,121.54,121.52,121.52,500.0,121.5216,121.5216,121.5016,121.5016,500.0
2016-12-21 15:10:00,121.52,121.55,121.52,121.55,700.0,121.5016,121.5316,121.5016,121.5316,700.0
2016-12-21 15:15:00,121.54,121.54,121.5,121.5,605.0,121.5216,121.5216,121.4816,121.4816,605.0
2016-12-21 15:20:00,121.53,121.53,121.53,121.53,100.0,121.5116,121.5116,121.5116,121.5116,100.0
2016-12-21 15:25:00,121.52,121.52,121.52,121.52,100.0,121.5016,121.5016,121.5016,121.5016,100.0
2016-12-21 15:30:00,121.46,121.46,121.43,121.43,200.0,121.4416,121.4416,121.4116,121.4116,200.0
2016-12-21 15:35:00,121.44,121.48,121.41,121.44,904.0,121.4216,121.4616,121.3916,121.4216,904.0
2016-12-21 15:40:00,121.42,121.45,121.25,121.25,900.0,121.4016,121.4316,121.2316,121.2316,900.0
2016-12-21 15:45:00,121.36,121.47,121.31,121.43,2749.0,121.3416,121.4516,121.2916,121.4116,2749.0
2016-12-21 15:50:00,121.42,121.42,121.38,121.38,651.0,121.4016,121.4016,121.3616,121.3616,651.0
2016-12-21 15:55:00,121.41,121.49,121.27,121.28,8577.0,121.3916,121.4716,121.2516,121.2616,8577.0
2016-12-22 09:30:00,121.6,121.6,121.06,121.06,1347.0,121.5816,121.5816,121.0417,121.0417,1347.0
2016-12-22 09:35:00,120.26,121.56,120.26,121.56,1423.0,120.2418,121.5416,120.2418,121.5416,1423.0
2016-12-22 09:40:00,121.0,121.0,119.9,120.27,2775.0,120.9817,120.9817,119.8818,120.2518,2775.0
2016-12-22 09:45:00,120.3,120.95,120.3,120.95,1200.0,120.2818,120.9317,120.2818,120.9317,1200.0
2016-12-22 09:50:00,120.84,121.03,120.54,120.54,2030.0,120.8217,121.0117,120.5218,120.5218,2030.0
2016-12-22 09:55:00,120.54,120.54,120.54,120.54,0.0,120.5218,120.5218,120.5218,120.5218,0.0
2016-12-22 10:00:00,120.39,120.76,120.39,120.75,2900.0,120.3718,120.7417,120.3718,120.7317,2900.0
2016-12-22 10:05:00,120.67,120.67,120.65,120.65,300.0,120.6517,120.6517,120.6317,120.6317,300.0
2016-12-22 10:10:00,120.65,120.65,120.65,120.65,0.0,120.6317,120.6317,120.6317,120.6317,0.0
2016-12-22 10:15:00,120.63,120.65,120.54,120.54,300.0,120.6117,120.6317,120.5218,120.5218,300.0
2016-12-22 10:20:00,120.56,120.56,120.56,120.56,100.0,120.5417,120.5417,120.5417,120.5417,100.0
2016-12-22 10:25:00,120.48,120.48,120.29,120.29,800.0,120.4618,120.4618,120.2718,120.2718,800.0
2016-12-22 10:30:00,120.36,120.36,120.09,120.15,800.0,120.3418,120.3418,120.0718,120.1318,800.0
2016-12-22 10:35:00,120.19,120.27,120.16,120.27,400.0,120.1718,120.2518,120.1418,120.2518,400.0
2016-12-22 10:40:00,120.07,120.07,120.06,120.07,1000.0,120.0518,120.0518,120.0418,120.0518,1000.0
2016-12-22 10:45:00,120.02,120.02,119.98,119.98,500.0,120.0018,120.0018,119.9618,119.9618,500.0
2016-12-22 10:50:00,119.71,119.71,119.71,119.71,100.0,119.6919,119.6919,119.6919,119.6919,100.0
2016-12-22 10:55:00,119.71,119.71,119.58,119.69,600.0,119.6919,119.6919,119.5619,119.6719,600.0
2016-12-22 11:00:00,119.59,119.68,119.51,119.56,2600.0,119.5719,119.6619,119.4919,119.5419,2600.0
2016-12-22 11:05:00,119.6,119.6,119.54,119.54,269.0,119.5819,119.5819,119.5219,119.5219,269.0
2016-12-22 11:10:00,119.59,119.59,119.59,119.59,100.0,119.5719,119.5719,119.5719,119.5719,100.0
2016-12-22 11:15:00,119.59,119.59,119.59,119.59,0.0,119.5719,119.5719,119.5719,119.5719,0.0
2016-12-22 11:20:00,119.63,119.73,119.63,119.67,1100.0,119.6119,119.7119,119.6119,119.6519,1100.0
2016-12-22 11:25:00,119.67,119.67,119.67,119.67,0.0,119.6519,119.6519,119.6519,119.6519,0.0
2016-12-22 11:30:00,119.67,119.67,119.67,119.67,0.0,119.6519,119.6519,119.6519,119.6519,0.0
2016-12-22 11:35:00,119.54,119.61,119.54,119.61,600.0,119.5219,119.5919,119.5219,119.5919,600.0
2016-12-22 11:40:00,119.6,119.6,119.45,119.49,1586.0,119.5819,119.5819,119.4319,119.4719,1586.0
2016-12-22 11:45:00,119.41,119.53,119.41,119.53,200.0,119.3919,119.5119,119.3919,119.5119,200.0
2016-12-22 11:50:00,119.47,119.47,119.47,119.47,100.0,119.4519,119.4519,119.4519,119.4519,100.0
2016-12-22 11:55:00,119.48,119.49,119.48,119.48,100.0,119.4619,119.4719,119.4619,119.4619,100.0
2016-12-22 12:00:00,119.48,119.55,119.48,119.55,400.0,119.4619,119.5319,119.4619,119.5319,400.0
2016-12-22 12:05:00,119.42,119.42,119.42,119.42,100.0,119.4019,119.4019,119.4019,119.4019,100.0
2016-12-22 12:10:00,119.42,119.42,119.42,119.42,0.0,119.4019,119.4019,119.4019,119.4019,0.0
2016-12-22 12:15:00,119.51,119.51,119.51,119.51,100.0,119.4919,119.4919,119.4919,119.4919,100.0
2016-12-22 12:20:00,119.51,119.51,119.51,119.51,0.0,119.4919,119.4919,119.4919,119.4919,0.0
2016-12-22 12:25:00,119.74,119.75,119.74,119.75,209.0,119.7219,119.7319,119.7219,119.7319,209.0
2016-12-22 12:30:00,119.82,119.88,119.82,119.85,800.0,119.8019,119.8619,119.8019,119.8319,800.0
2016-12-22 12:35:00,119.93,120.11,119.92,120.11,1100.0,119.9118,120.0918,119.9018,120.0918,1100.0
2016-12-22 12:40:00,120.11,120.16,120.05,120.05,310.0,120.0918,120.1418,120.0318,120.0318,310.0
2016-12-22 12:45:00,120.21,120.55,120.21,120.55,200.0,120.1918,120.5317,120.1918,120.5317,200.0
2016-12-22 12:50:00,120.45,120.64,120.45,120.64,500.0,120.4318,120.6217,120.4318,120.6217,500.0
2016-12-22 12:55:00,120.63,120.63,120.63,120.63,200.0,120.6117,120.6117,120.6117,120.6117,200.0
2016-12-22 13:00:00,120.64,120.64,120.57,120.57,806.0,120.6217,120.6217,120.5517,120.5517,806.0
2016-12-22 13:05:00,120.55,120.63,120.55,120.63,500.0,120.5317,120.6117,120.5317,120.6117,500.0
2016-12-22 13:10:00,120.58,120.63,120.53,120.63,400.0,120.5617,120.6117,120.5118,120.6117,400.0
2016-12-22 13:15:00,120.54,120.68,120.54,120.68,300.0,120.5218,120.6617,120.5218,120.6617,300.0
2016-12-22 13:20:00,120.63,120.67,120.52,120.52,1100.0,120.6117,120.6517,120.5018,120.5018,1100.0
2016-12-22 13:25:00,120.52,120.52,120.52,120.52,0.0,120.5018,120.5018,120.5018,120.5018,0.0
2016-12-22 13:30:00,120.52,120.52,120.52,120.52,0.0,120.5018,120.5018,120.5018,120.5018,0.0
2016-12-22 13:35:00,120.66,120.71,120.66,120.71,500.0,120.6417,120.6917,120.6417,120.6917,500.0
2016-12-22 13:40:00,120.62,120.79,120.59,120.73,700.0,120.6017,120.7717,120.5717,120.7117,700.0
2016-12-22 13:45:00,120.85,120.85,120.85,120.85,100.0,120.8317,120.8317,120.8317,120.8317,100.0
2016-12-22 13:50:00,120.85,120.85,120.85,120.85,0.0,120.8317,120.8317,120.8317,120.8317,0.0
2016-12-22 13:55:00,120.94,120.96,120.94,120.96,200.0,120.9217,120.9417,120.9217,120.9417,200.0
2016-12-22 14:00:00,120.76,120.92,120.76,120.92,3812.0,120.7417,120.9017,120.7417,120.9017,3812.0
2016-12-22 14:05:00,121.06,121.06,121.06,121.06,200.0,121.0417,121.0417,121.0417,121.0417,200.0
2016-12-22 14:10:00,120.97,121.03,120.97,121.03,400.0,120.9517,121.0117,120.9517,121.0117,400.0
2016-12-22 14:15:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-22 14:20:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-22 14:25:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-22 14:30:00,120.92,120.92,120.92,120.92,100.0,120.9017,120.9017,120.9017,120.9017,100.0
2016-12-22 14:35:00,120.92,120.92,120.92,120.92,0.0,120.9017,120.9017,120.9017,120.9017,0.0
2016-12-22 14:40:00,120.94,120.94,120.85,120.85,805.0,120.9217,120.9217,120.8317,120.8317,805.0
2016-12-22 14:45:00,120.81,120.81,120.81,120.81,100.0,120.7917,120.7917,120.7917,120.7917,100.0
2016-12-22 14:50:00,120.78,120.78,120.65,120.74,1060.0,120.7617,120.7617,120.6317,120.7217,1060.0
2016-12-22 14:55:00,120.74,120.74,120.74,120.74,0.0,120.7217,120.7217,120.7217,120.7217,0.0
2016-12-22 15:00:00,120.73,120.73,120.66,120.66,700.0,120.7117,120.7117,120.6417,120.6417,700.0
2016-12-22 15:05:00,120.35,120.39,120.29,120.39,300.0,120.3318,120.3718,120.2718,120.3718,300.0
2016-12-22 15:10:00,120.46,120.46,120.14,120.15,600.0,120.4418,120.4418,120.1218,120.1318,600.0
2016-12-22 15:15:00,120.18,120.31,120.18,120.31,200.0,120.1618,120.2918,120.1618,120.2918,200.0
2016-12-22 15:20:00,120.33,120.36,120.3,120.31,701.0,120.3118,120.3418,120.2818,120.2918,701.0
2016-12-22 15:25:00,120.36,120.43,120.36,120.43,700.0,120.3418,120.4118,120.3418,120.4118,700.0
2016-12-22 15:30:00,120.43,120.43,120.43,120.43,0.0,120.4118,120.4118,120.4118,120.4118,0.0
2016-12-22 15:35:00,120.42,120.71,120.34,120.71,6427.0,120.4018,120.6917,120.3218,120.6917,6427.0
2016-12-22 15:40:00,120.75,120.75,120.67,120.67,400.0,120.7317,120.7317,120.6517,120.6517,400.0
2016-12-22 15:45:00,120.67,120.72,120.52,120.53,4855.0,120.6517,120.7017,120.5018,120.5118,4855.0
2016-12-22 15:50:00,120.57,120.67,120.55,120.67,1992.0,120.5517,120.6517,120.5317,120.6517,1992.0
2016-12-22 15:55:00,120.68,120.76,120.63,120.76,5389.0,120.6617,120.7417,120.6117,120.7417,5389.0
2016-12-23 09:30:00,121.11,121.11,119.65,119.65,414.0,121.0917,121.0917,119.6319,119.6319,414.0
2016-12-23 09:35:00,121.44,121.44,121.43,121.44,100.0,121.4216,121.4216,121.4116,121.4216,100.0
2016-12-23 09:40:00,120.58,120.58,119.67,119.67,500.0,120.5617,120.5617,119.6519,119.6519,500.0
2016-12-23 09:45:00,119.87,119.87,119.87,119.87,100.0,119.8519,119.8519,119.8519,119.8519,100.0
2016-12-23 09:50:00,120.12,120.15,120.12,120.15,200.0,120.1018,120.1318,120.1018,120.1318,200.0
2016-12-23 09:55:00,120.14,120.14,120.14,120.14,200.0,120.1218,120.1218,120.1218,120.1218,200.0
2016-12-23 10:00:00,120.25,120.25,120.12,120.16,300.0,120.2318,120.2318,120.1018,120.1418,300.0
2016-12-23 10:05:00,120.26,120.27,120.26,120.27,700.0,120.2418,120.2518,120.2418,120.2518,700.0
2016-12-23 10:10:00,120.17,120.17,120.08,120.08,200.0,120.1518,120.1518,120.0618,120.0618,200.0
2016-12-23 10:15:00,120.29,120.3,120.23,120.29,700.0,120.2718,120.2818,120.2118,120.2718,700.0
2016-12-23 10:20:00,120.23,120.4,120.23,120.4,300.0,120.2118,120.3818,120.2118,120.3818,300.0
2016-12-23 10:25:00,120.44,120.67,120.44,120.6,1250.0,120.4218,120.6517,120.4218,120.5817,1250.0
2016-12-23 10:30:00,120.65,120.65,120.65,120.65,100.0,120.6317,120.6317,120.6317,120.6317,100.0
2016-12-23 10:35:00,120.79,120.81,120.79,120.81,200.0,120.7717,120.7917,120.7717,120.7917,200.0
2016-12-23 10:40:00,120.69,120.69,120.5,120.5,400.0,120.6717,120.6717,120.4818,120.4818,400.0
2016-12-23 10:45:00,120.53,120.53,120.53,120.53,100.0,120.5118,120.5118,120.5118,120.5118,100.0
2016-12-23 10:50:00,120.69,120.72,120.59,120.65,1027.0,120.6717,120.7017,120.5717,120.6317,1027.0
2016-12-23 10:55:00,120.65,120.65,120.65,120.65,0.0,120.6317,120.6317,120.6317,120.6317,0.0
2016-12-23 11:00:00,120.73,120.76,120.73,120.76,300.0,120.7117,120.7417,120.7117,120.7417,300.0
2016-12-23 11:05:00,120.87,120.88,120.87,120.88,300.0,120.8517,120.8617,120.8517,120.8617,300.0
2016-12-23 11:10:00,120.92,120.92,120.92,120.92,200.0,120.9017,120.9017,120.9017,120.9017,200.0
2016-12-23 11:15:00,120.92,120.92,120.92,120.92,0.0,120.9017,120.9017,120.9017,120.9017,0.0
2016-12-23 11:20:00,120.91,121.04,120.88,121.04,1024.0,120.8917,121.0217,120.8617,121.0217,1024.0
2016-12-23 11:25:00,120.88,121.25,120.88,121.18,700.0,120.8617,121.2316,120.8617,121.1617,700.0
2016-12-23 11:30:00,121.19,121.39,121.17,121.39,400.0,121.1717,121.3716,121.1517,121.3716,400.0
2016-12-23 11:35:00,121.06,121.06,121.06,121.06,100.0,121.0417,121.0417,121.0417,121.0417,100.0
2016-12-23 11:40:00,121.22,121.31,121.03,121.31,1200.0,121.2016,121.2916,121.0117,121.2916,1200.0
2016-12-23 11:45:00,121.31,121.31,121.31,121.31,0.0,121.2916,121.2916,121.2916,121.2916,0.0
2016-12-23 11:50:00,121.31,121.36,121.31,121.36,300.0,121.2916,121.3416,121.2916,121.3416,300.0
2016-12-23 11:55:00,121.36,121.36,121.36,121.36,0.0,121.3416,121.3416,121.3416,121.3416,0.0
2016-12-23 12:00:00,121.36,121.36,121.36,121.36,0.0,121.3416,121.3416,121.3416,121.3416,0.0
2016-12-23 12:05:00,121.36,121.36,121.36,121.36,0.0,121.3416,121.3416,121.3416,121.3416,0.0
2016-12-23 12:10:00,121.32,121.32,121.09,121.09,300.0,121.3016,121.3016,121.0717,121.0717,300.0
2016-12-23 12:15:00,121.15,121.15,121.15,121.15,100.0,121.1317,121.1317,121.1317,121.1317,100.0
2016-12-23 12:20:00,121.15,121.15,121.15,121.15,0.0,121.1317,121.1317,121.1317,121.1317,0.0
2016-12-23 12:25:00,121.14,121.22,120.93,120.93,950.0,121.1217,121.2016,120.9117,120.9117,950.0
2016-12-23 12:30:00,121.11,121.11,121.08,121.08,411.0,121.0917,121.0917,121.0617,121.0617,411.0
2016-12-23 12:35:00,121.08,121.08,120.93,120.93,410.0,121.0617,121.0617,120.9117,120.9117,410.0
2016-12-23 12:40:00,120.93,120.93,120.93,120.93,0.0,120.9117,120.9117,120.9117,120.9117,0.0
2016-12-23 12:45:00,120.93,120.93,120.93,120.93,0.0,120.9117,120.9117,120.9117,120.9117,0.0
2016-12-23 12:50:00,120.93,120.93,120.93,120.93,0.0,120.9117,120.9117,120.9117,120.9117,0.0
2016-12-23 12:55:00,120.67,120.67,120.67,120.67,100.0,120.6517,120.6517,120.6517,120.6517,100.0
2016-12-23 13:00:00,120.67,120.67,120.67,120.67,0.0,120.6517,120.6517,120.6517,120.6517,0.0
2016-12-23 13:05:00,120.84,120.84,120.84,120.84,100.0,120.8217,120.8217,120.8217,120.8217,100.0
2016-12-23 13:10:00,120.84,120.88,120.82,120.88,917.0,120.8217,120.8617,120.8017,120.8617,917.0
2016-12-23 13:15:00,120.88,120.88,120.88,120.88,0.0,120.8617,120.8617,120.8617,120.8617,0.0
2016-12-23 13:20:00,120.79,120.83,120.74,120.83,800.0,120.7717,120.8117,120.7217,120.8117,800.0
2016-12-23 13:25:00,120.83,120.83,120.83,120.83,0.0,120.8117,120.8117,120.8117,120.8117,0.0
2016-12-23 13:30:00,120.83,120.83,120.83,120.83,0.0,120.8117,120.8117,120.8117,120.8117,0.0
2016-12-23 13:35:00,120.83,120.83,120.83,120.83,0.0,120.8117,120.8117,120.8117,120.8117,0.0
2016-12-23 13:40:00,120.69,120.69,120.69,120.69,200.0,120.6717,120.6717,120.6717,120.6717,200.0
2016-12-23 13:45:00,120.7,120.7,120.7,120.7,300.0,120.6817,120.6817,120.6817,120.6817,300.0
2016-12-23 13:50:00,120.7,120.7,120.7,120.7,0.0,120.6817,120.6817,120.6817,120.6817,0.0
2016-12-23 13:55:00,120.69,120.69,120.69,120.69,100.0,120.6717,120.6717,120.6717,120.6717,100.0
2016-12-23 14:00:00,120.69,120.69,120.69,120.69,0.0,120.6717,120.6717,120.6717,120.6717,0.0
2016-12-23 14:05:00,120.69,120.69,120.69,120.69,0.0,120.6717,120.6717,120.6717,120.6717,0.0
2016-12-23 14:10:00,120.67,120.73,120.66,120.73,400.0,120.6517,120.7117,120.6417,120.7117,400.0
2016-12-23 14:15:00,120.78,120.83,120.78,120.83,200.0,120.7617,120.8117,120.7617,120.8117,200.0
2016-12-23 14:20:00,120.92,120.92,120.92,120.92,200.0,120.9017,120.9017,120.9017,120.9017,200.0
2016-12-23 14:25:00,120.92,120.93,120.92,120.92,111.0,120.9017,120.9117,120.9017,120.9017,111.0
2016-12-23 14:30:00,120.94,121.01,120.94,121.01,300.0,120.9217,120.9917,120.9217,120.9917,300.0
2016-12-23 14:35:00,121.02,121.03,121.01,121.02,268.0,121.0017,121.0117,120.9917,121.0017,268.0
2016-12-23 14:40:00,120.95,120.99,120.89,120.99,1100.0,120.9317,120.9717,120.8717,120.9717,1100.0
2016-12-23 14:45:00,120.99,120.99,120.99,120.99,0.0,120.9717,120.9717,120.9717,120.9717,0.0
2016-12-23 14:50:00,120.93,120.93,120.92,120.92,400.0,120.9117,120.9117,120.9017,120.9017,400.0
2016-12-23 14:55:00,120.92,120.92,120.92,120.92,0.0,120.9017,120.9017,120.9017,120.9017,0.0
2016-12-23 15:00:00,120.85,120.89,120.85,120.89,700.0,120.8317,120.8717,120.8317,120.8717,700.0
2016-12-23 15:05:00,120.88,120.88,120.88,120.88,300.0,120.8617,120.8617,120.8617,120.8617,300.0
2016-12-23 15:10:00,120.88,120.88,120.88,120.88,0.0,120.8617,120.8617,120.8617,120.8617,0.0
2016-12-23 15:15:00,120.83,120.83,120.8,120.8,300.0,120.8117,120.8117,120.7817,120.7817,300.0
2016-12-23 15:20:00,120.81,120.81,120.81,120.81,400.0,120.7917,120.7917,120.7917,120.7917,400.0
2016-12-23 15:25:00,120.81,120.81,120.81,120.81,0.0,120.7917,120.7917,120.7917,120.7917,0.0
2016-12-23 15:30:00,120.78,120.78,120.78,120.78,200.0,120.7617,120.7617,120.7617,120.7617,200.0
2016-12-23 15:35:00,120.8,120.8,120.8,120.8,100.0,120.7817,120.7817,120.7817,120.7817,100.0
2016-12-23 15:40:00,120.8,120.85,120.79,120.85,1100.0,120.7817,120.8317,120.7717,120.8317,1100.0
2016-12-23 15:45:00,120.92,120.98,120.91,120.95,800.0,120.9017,120.9617,120.8917,120.9317,800.0
2016-12-23 15:50:00,121.01,121.01,120.9,120.9,1006.0,120.9917,120.9917,120.8817,120.8817,1006.0
2016-12-23 15:55:00,120.97,121.06,120.94,120.97,3858.0,120.9517,121.0417,120.9217,120.9517,3858.0
2016-12-27 09:30:00,121.42,121.56,121.42,121.56,650.0,121.4016,121.5416,121.4016,121.5416,650.0
2016-12-27 09:35:00,121.56,121.56,121.56,121.56,0.0,121.5416,121.5416,121.5416,121.5416,0.0
2016-12-27 09:40:00,120.67,120.82,120.67,120.82,800.0,120.6517,120.8017,120.6517,120.8017,800.0
2016-12-27 09:45:00,121.43,121.78,121.43,121.77,600.0,121.4116,121.7616,121.4116,121.7516,600.0
2016-12-27 09:50:00,121.79,121.88,121.79,121.88,400.0,121.7716,121.8615,121.7716,121.8615,400.0
2016-12-27 09:55:00,121.87,121.87,121.86,121.86,300.0,121.8515,121.8515,121.8416,121.8416,300.0
2016-12-27 10:00:00,121.92,121.92,121.79,121.79,410.0,121.9015,121.9015,121.7716,121.7716,410.0
2016-12-27 10:05:00,121.79,121.79,121.79,121.79,0.0,121.7716,121.7716,121.7716,121.7716,0.0
2016-12-27 10:10:00,121.9,121.9,121.79,121.79,500.0,121.8815,121.8815,121.7716,121.7716,500.0
2016-12-27 10:15:00,121.68,121.68,121.68,121.68,100.0,121.6616,121.6616,121.6616,121.6616,100.0
2016-12-27 10:20:00,121.73,121.78,121.73,121.78,600.0,121.7116,121.7616,121.7116,121.7616,600.0
2016-12-27 10:25:00,121.78,121.78,121.78,121.78,0.0,121.7616,121.7616,121.7616,121.7616,0.0
2016-12-27 10:30:00,121.93,121.93,121.93,121.93,100.0,121.9115,121.9115,121.9115,121.9115,100.0
2016-12-27 10:35:00,121.95,121.95,121.95,121.95,100.0,121.9315,121.9315,121.9315,121.9315,100.0
2016-12-27 10:40:00,121.87,121.97,121.86,121.97,400.0,121.8515,121.9515,121.8416,121.9515,400.0
2016-12-27 10:45:00,121.97,121.97,121.97,121.97,0.0,121.9515,121.9515,121.9515,121.9515,0.0
2016-12-27 10:50:00,121.86,121.98,121.8,121.8,950.0,121.8416,121.9615,121.7816,121.7816,950.0
2016-12-27 10:55:00,121.93,121.93,121.93,121.93,100.0,121.9115,121.9115,121.9115,121.9115,100.0
2016-12-27 11:00:00,121.8,122.17,121.8,121.93,2700.0,121.7816,122.1515,121.7816,121.9115,2700.0
2016-12-27 11:05:00,122.07,122.14,122.07,122.13,414.0,122.0515,122.1215,122.0515,122.1115,414.0
2016-12-27 11:10:00,121.93,121.97,121.91,121.91,600.0,121.9115,121.9515,121.8915,121.8915,600.0
2016-12-27 11:15:00,121.91,121.91,121.91,121.91,0.0,121.8915,121.8915,121.8915,121.8915,0.0
2016-12-27 11:20:00,121.91,121.91,121.91,121.91,0.0,121.8915,121.8915,121.8915,121.8915,0.0
2016-12-27 11:25:00,121.91,121.92,121.91,121.92,236.0,121.8915,121.9015,121.8915,121.9015,236.0
2016-12-27 11:30:00,121.99,122.05,121.99,122.05,300.0,121.9715,122.0315,121.9715,122.0315,300.0
2016-12-27 11:35:00,122.05,122.05,122.05,122.05,0.0,122.0315,122.0315,122.0315,122.0315,0.0
2016-12-27 11:40:00,122.05,122.14,122.05,122.14,300.0,122.0315,122.1215,122.0315,122.1215,300.0
2016-12-27 11:45:00,122.05,122.05,121.83,121.83,800.0,122.0315,122.0315,121.8116,121.8116,800.0
2016-12-27 11:50:00,121.86,121.86,121.86,121.86,100.0,121.8416,121.8416,121.8416,121.8416,100.0
2016-12-27 11:55:00,121.72,121.72,121.6,121.6,200.0,121.7016,121.7016,121.5816,121.5816,200.0
2016-12-27 12:00:00,121.56,121.56,121.56,121.56,100.0,121.5416,121.5416,121.5416,121.5416,100.0
2016-12-27 12:05:00,121.37,121.46,121.37,121.46,300.0,121.3516,121.4416,121.3516,121.4416,300.0
2016-12-27 12:10:00,121.48,121.5,121.48,121.5,200.0,121.4616,121.4816,121.4616,121.4816,200.0
2016-12-27 12:15:00,121.37,121.5,121.37,121.5,200.0,121.3516,121.4816,121.3516,121.4816,200.0
2016-12-27 12:20:00,121.52,121.52,121.4,121.4,1600.0,121.5016,121.5016,121.3816,121.3816,1600.0
2016-12-27 12:25:00,121.23,121.34,121.22,121.34,300.0,121.2116,121.3216,121.2016,121.3216,300.0
2016-12-27 12:30:00,121.37,121.38,121.26,121.26,335.0,121.3516,121.3616,121.2416,121.2416,335.0
2016-12-27 12:35:00,121.4,121.41,121.4,121.41,200.0,121.3816,121.3916,121.3816,121.3916,200.0
2016-12-27 12:40:00,121.22,121.22,121.22,121.22,100.0,121.2016,121.2016,121.2016,121.2016,100.0
2016-12-27 12:45:00,121.22,121.22,121.22,121.22,0.0,121.2016,121.2016,121.2016,121.2016,0.0
2016-12-27 12:50:00,121.3,121.3,121.3,121.3,200.0,121.2816,121.2816,121.2816,121.2816,200.0
2016-12-27 12:55:00,121.3,121.3,121.17,121.17,500.0,121.2816,121.2816,121.1517,121.1517,500.0
2016-12-27 13:00:00,121.17,121.2,121.05,121.05,300.0,121.1517,121.1817,121.0317,121.0317,300.0
2016-12-27 13:05:00,121.17,121.17,121.17,121.17,100.0,121.1517,121.1517,121.1517,121.1517,100.0
2016-12-27 13:10:00,121.17,121.17,121.17,121.17,0.0,121.1517,121.1517,121.1517,121.1517,0.0
2016-12-27 13:15:00,121.15,121.15,121.15,121.15,100.0,121.1317,121.1317,121.1317,121.1317,100.0
2016-12-27 13:20:00,120.95,120.97,120.95,120.97,200.0,120.9317,120.9517,120.9317,120.9517,200.0
2016-12-27 13:25:00,121.0,121.0,120.99,121.0,100.0,120.9817,120.9817,120.9717,120.9817,100.0
2016-12-27 13:30:00,120.95,120.95,120.95,120.95,100.0,120.9317,120.9317,120.9317,120.9317,100.0
2016-12-27 13:35:00,121.07,121.09,121.07,121.09,300.0,121.0517,121.0717,121.0517,121.0717,300.0
2016-12-27 13:40:00,121.07,121.08,121.07,121.08,390.0,121.0517,121.0617,121.0517,121.0617,390.0
2016-12-27 13:45:00,120.96,121.09,120.96,121.09,231.0,120.9417,121.0717,120.9417,121.0717,231.0
2016-12-27 13:50:00,121.06,121.06,120.95,120.95,292.0,121.0417,121.0417,120.9317,120.9317,292.0
2016-12-27 13:55:00,120.94,121.03,120.94,121.03,700.0,120.9217,121.0117,120.9217,121.0117,700.0
2016-12-27 14:00:00,121.01,121.04,120.94,121.04,600.0,120.9917,121.0217,120.9217,121.0217,600.0
2016-12-27 14:05:00,121.05,121.12,121.05,121.12,500.0,121.0317,121.1017,121.0317,121.1017,500.0
2016-12-27 14:10:00,121.12,121.12,121.12,121.12,0.0,121.1017,121.1017,121.1017,121.1017,0.0
2016-12-27 14:15:00,121.17,121.38,121.15,121.36,2026.0,121.1517,121.3616,121.1317,121.3416,2026.0
2016-12-27 14:20:00,121.36,121.36,121.36,121.36,200.0,121.3416,121.3416,121.3416,121.3416,200.0
2016-12-27 14:25:00,121.36,121.36,121.36,121.36,0.0,121.3416,121.3416,121.3416,121.3416,0.0
2016-12-27 14:30:00,121.44,121.51,121.43,121.51,400.0,121.4216,121.4916,121.4116,121.4916,400.0
2016-12-27 14:35:00,121.48,121.48,121.45,121.45,228.0,121.4616,121.4616,121.4316,121.4316,228.0
2016-12-27 14:40:00,121.45,121.45,121.45,121.45,0.0,121.4316,121.4316,121.4316,121.4316,0.0
2016-12-27 14:45:00,121.51,121.51,121.51,121.51,100.0,121.4916,121.4916,121.4916,121.4916,100.0
2016-12-27 14:50:00,121.46,121.51,121.45,121.51,700.0,121.4416,121.4916,121.4316,121.4916,700.0
2016-12-27 14:55:00,121.56,121.56,121.56,121.56,100.0,121.5416,121.5416,121.5416,121.5416,100.0
2016-12-27 15:00:00,121.56,121.56,121.56,121.56,0.0,121.5416,121.5416,121.5416,121.5416,0.0
2016-12-27 15:05:00,121.56,121.56,121.56,121.56,0.0,121.5416,121.5416,121.5416,121.5416,0.0
2016-12-27 15:10:00,121.54,121.54,121.49,121.49,300.0,121.5216,121.5216,121.4716,121.4716,300.0
2016-12-27 15:15:00,121.36,121.36,121.36,121.36,100.0,121.3416,121.3416,121.3416,121.3416,100.0
2016-12-27 15:20:00,121.36,121.36,121.36,121.36,0.0,121.3416,121.3416,121.3416,121.3416,0.0
2016-12-27 15:25:00,121.45,121.46,121.45,121.46,200.0,121.4316,121.4416,121.4316,121.4416,200.0
2016-12-27 15:30:00,121.46,121.46,121.46,121.46,0.0,121.4416,121.4416,121.4416,121.4416,0.0
2016-12-27 15:35:00,121.44,121.44,121.33,121.39,915.0,121.4216,121.4216,121.3116,121.3716,915.0
2016-12-27 15:40:00,121.4,121.4,121.36,121.39,350.0,121.3816,121.3816,121.3416,121.3716,350.0
2016-12-27 15:45:00,121.41,121.51,121.41,121.45,900.0,121.3916,121.4916,121.3916,121.4316,900.0
2016-12-27 15:50:00,121.44,121.48,121.35,121.48,2167.0,121.4216,121.4616,121.3316,121.4616,2167.0
2016-12-27 15:55:00,121.51,121.55,121.37,121.39,6337.0,121.4916,121.5316,121.3516,121.3716,6337.0
2016-12-28 09:30:00,121.72,122.22,119.64,119.64,951.0,121.7016,122.2015,119.6219,119.6219,951.0
2016-12-28 09:35:00,121.87,121.87,121.86,121.87,200.0,121.8515,121.8515,121.8416,121.8515,200.0
2016-12-28 09:40:00,120.44,120.44,120.44,120.44,100.0,120.4218,120.4218,120.4218,120.4218,100.0
2016-12-28 09:45:00,120.75,120.75,120.75,120.75,100.0,120.7317,120.7317,120.7317,120.7317,100.0
2016-12-28 09:50:00,120.93,120.93,120.61,120.61,200.0,120.9117,120.9117,120.5917,120.5917,200.0
2016-12-28 09:55:00,120.73,120.73,120.4,120.4,200.0,120.7117,120.7117,120.3818,120.3818,200.0
2016-12-28 10:00:00,120.68,120.93,120.52,120.93,2800.0,120.6617,120.9117,120.5018,120.9117,2800.0
2016-12-28 10:05:00,120.93,120.93,120.93,120.93,0.0,120.9117,120.9117,120.9117,120.9117,0.0
2016-12-28 10:10:00,121.05,121.05,121.04,121.05,100.0,121.0317,121.0317,121.0217,121.0317,100.0
2016-12-28 10:15:00,120.92,120.98,120.87,120.97,1200.0,120.9017,120.9617,120.8517,120.9517,1200.0
2016-12-28 10:20:00,120.8,120.94,120.6,120.94,600.0,120.7817,120.9217,120.5817,120.9217,600.0
2016-12-28 10:25:00,120.94,120.94,120.94,120.94,0.0,120.9217,120.9217,120.9217,120.9217,0.0
2016-12-28 10:30:00,120.74,120.74,120.74,120.74,300.0,120.7217,120.7217,120.7217,120.7217,300.0
2016-12-28 10:35:00,120.93,121.14,120.93,121.05,2160.0,120.9117,121.1217,120.9117,121.0317,2160.0
2016-12-28 10:40:00,120.95,120.95,120.75,120.75,819.0,120.9317,120.9317,120.7317,120.7317,819.0
2016-12-28 10:45:00,120.87,120.92,120.87,120.92,200.0,120.8517,120.9017,120.8517,120.9017,200.0
2016-12-28 10:50:00,121.04,121.04,121.04,121.04,100.0,121.0217,121.0217,121.0217,121.0217,100.0
2016-12-28 10:55:00,120.87,120.88,120.87,120.88,200.0,120.8517,120.8617,120.8517,120.8617,200.0
2016-12-28 11:00:00,120.96,120.96,120.81,120.93,1000.0,120.9417,120.9417,120.7917,120.9117,1000.0
2016-12-28 11:05:00,120.83,120.83,120.83,120.83,100.0,120.8117,120.8117,120.8117,120.8117,100.0
2016-12-28 11:10:00,120.83,120.83,120.64,120.69,1805.0,120.8117,120.8117,120.6217,120.6717,1805.0
2016-12-28 11:15:00,120.62,120.64,120.46,120.64,1000.0,120.6017,120.6217,120.4418,120.6217,1000.0
2016-12-28 11:20:00,120.61,120.98,120.52,120.98,2100.0,120.5917,120.9617,120.5018,120.9617,2100.0
2016-12-28 11:25:00,120.97,120.98,120.94,120.98,300.0,120.9517,120.9617,120.9217,120.9617,300.0
2016-12-28 11:30:00,120.85,120.85,120.79,120.79,500.0,120.8317,120.8317,120.7717,120.7717,500.0
2016-12-28 11:35:00,120.74,120.75,120.69,120.69,600.0,120.7217,120.7317,120.6717,120.6717,600.0
2016-12-28 11:40:00,120.64,120.73,120.63,120.73,800.0,120.6217,120.7117,120.6117,120.7117,800.0
2016-12-28 11:45:00,120.59,120.71,120.54,120.64,1290.0,120.5717,120.6917,120.5218,120.6217,1290.0
2016-12-28 11:50:00,120.44,120.5,120.18,120.18,2846.0,120.4218,120.4818,120.1618,120.1618,2846.0
2016-12-28 11:55:00,120.16,120.16,120.0,120.01,1300.0,120.1418,120.1418,119.9818,119.9918,1300.0
2016-12-28 12:00:00,120.02,120.02,119.9,119.9,800.0,120.0018,120.0018,119.8818,119.8818,800.0
2016-12-28 12:05:00,119.89,120.02,119.84,120.02,2200.0,119.8718,120.0018,119.8219,120.0018,2200.0
2016-12-28 12:10:00,120.0,120.0,119.84,119.84,700.0,119.9818,119.9818,119.8219,119.8219,700.0
2016-12-28 12:15:00,119.8,119.8,119.8,119.8,100.0,119.7819,119.7819,119.7819,119.7819,100.0
2016-12-28 12:20:00,119.8,119.8,119.68,119.68,500.0,119.7819,119.7819,119.6619,119.6619,500.0
2016-12-28 12:25:00,119.82,119.82,119.75,119.76,400.0,119.8019,119.8019,119.7319,119.7419,400.0
2016-12-28 12:30:00,119.76,119.76,119.76,119.76,100.0,119.7419,119.7419,119.7419,119.7419,100.0
2016-12-28 12:35:00,119.76,119.76,119.76,119.76,0.0,119.7419,119.7419,119.7419,119.7419,0.0
2016-12-28 12:40:00,119.7,119.7,119.63,119.64,600.0,119.6819,119.6819,119.6119,119.6219,600.0
2016-12-28 12:45:00,119.63,119.64,119.63,119.63,125.0,119.6119,119.6219,119.6119,119.6119,125.0
2016-12-28 12:50:00,119.63,119.63,119.63,119.63,0.0,119.6119,119.6119,119.6119,119.6119,0.0
2016-12-28 12:55:00,119.61,119.61,119.61,119.61,100.0,119.5919,119.5919,119.5919,119.5919,100.0
2016-12-28 13:00:00,119.69,119.71,119.56,119.71,3588.0,119.6719,119.6919,119.5419,119.6919,3588.0
2016-12-28 13:05:00,119.76,119.76,119.76,119.76,100.0,119.7419,119.7419,119.7419,119.7419,100.0
2016-12-28 13:10:00,119.67,119.67,119.67,119.67,100.0,119.6519,119.6519,119.6519,119.6519,100.0
2016-12-28 13:15:00,119.67,119.67,119.67,119.67,0.0,119.6519,119.6519,119.6519,119.6519,0.0
2016-12-28 13:20:00,119.83,119.84,119.83,119.84,200.0,119.8119,119.8219,119.8119,119.8219,200.0
2016-12-28 13:25:00,119.84,119.84,119.84,119.84,300.0,119.8219,119.8219,119.8219,119.8219,300.0
2016-12-28 13:30:00,119.84,119.84,119.84,119.84,0.0,119.8219,119.8219,119.8219,119.8219,0.0
2016-12-28 13:35:00,119.77,119.77,119.76,119.76,400.0,119.7519,119.7519,119.7419,119.7419,400.0
2016-12-28 13:40:00,119.68,119.69,119.62,119.62,500.0,119.6619,119.6719,119.6019,119.6019,500.0
2016-12-28 13:45:00,119.58,119.59,119.57,119.57,501.0,119.5619,119.5719,119.5519,119.5519,501.0
2016-12-28 13:50:00,119.53,119.58,119.53,119.53,500.0,119.5119,119.5619,119.5119,119.5119,500.0
2016-12-28 13:55:00,119.52,119.52,119.5,119.5,500.0,119.5019,119.5019,119.4819,119.4819,500.0
2016-12-28 14:00:00,119.51,119.59,119.51,119.59,1500.0,119.4919,119.5719,119.4919,119.5719,1500.0
2016-12-28 14:05:00,119.64,119.64,119.64,119.64,100.0,119.6219,119.6219,119.6219,119.6219,100.0
2016-12-28 14:10:00,119.57,119.57,119.5,119.51,400.0,119.5519,119.5519,119.4819,119.4919,400.0
2016-12-28 14:15:00,119.44,119.44,119.44,119.44,300.0,119.4219,119.4219,119.4219,119.4219,300.0
2016-12-28 14:20:00,119.35,119.35,119.32,119.32,300.0,119.3319,119.3319,119.3019,119.3019,300.0
2016-12-28 14:25:00,119.3,119.43,119.3,119.41,762.0,119.2819,119.4119,119.2819,119.3919,762.0
2016-12-28 14:30:00,119.42,119.46,119.42,119.46,300.0,119.4019,119.4419,119.4019,119.4419,300.0
2016-12-28 14:35:00,119.4,119.4,119.4,119.4,300.0,119.3819,119.3819,119.3819,119.3819,300.0
2016-12-28 14:40:00,119.34,119.34,119.28,119.28,400.0,119.3219,119.3219,119.2619,119.2619,400.0
2016-12-28 14:45:00,119.28,119.28,119.28,119.28,200.0,119.2619,119.2619,119.2619,119.2619,200.0
2016-12-28 14:50:00,119.28,119.28,119.18,119.19,900.0,119.2619,119.2619,119.162,119.172,900.0
2016-12-28 14:55:00,119.22,119.26,119.22,119.25,600.0,119.202,119.2419,119.202,119.2319,600.0
2016-12-28 15:00:00,119.29,119.42,119.25,119.37,1800.0,119.2719,119.4019,119.2319,119.3519,1800.0
2016-12-28 15:05:00,119.4,119.46,119.4,119.45,1088.0,119.3819,119.4419,119.3819,119.4319,1088.0
2016-12-28 15:10:00,119.45,119.45,119.45,119.45,0.0,119.4319,119.4319,119.4319,119.4319,0.0
2016-12-28 15:15:00,119.45,119.45,119.42,119.44,1091.0,119.4319,119.4319,119.4019,119.4219,1091.0
2016-12-28 15:20:00,119.44,119.54,119.44,119.54,795.0,119.4219,119.5219,119.4219,119.5219,795.0
2016-12-28 15:25:00,119.68,119.68,119.56,119.56,700.0,119.6619,119.6619,119.5419,119.5419,700.0
2016-12-28 15:30:00,119.55,119.55,119.49,119.52,600.0,119.5319,119.5319,119.4719,119.5019,600.0
2016-12-28 15:35:00,119.53,119.53,119.4,119.4,1000.0,119.5119,119.5119,119.3819,119.3819,1000.0
2016-12-28 15:40:00,119.38,119.39,119.29,119.32,3778.0,119.3619,119.3719,119.2719,119.3019,3778.0
2016-12-28 15:45:00,119.26,119.32,119.26,119.32,3279.0,119.2419,119.3019,119.2419,119.3019,3279.0
2016-12-28 15:50:00,119.33,119.34,119.27,119.34,2700.0,119.3119,119.3219,119.2519,119.3219,2700.0
2016-12-28 15:55:00,119.36,119.42,119.3,119.34,11596.0,119.3419,119.4019,119.2819,119.3219,11596.0
2016-12-29 09:30:00,119.28,119.28,118.07,119.27,653.0,119.2619,119.2619,118.0521,119.2519,653.0
2016-12-29 09:35:00,119.27,119.27,119.27,119.27,0.0,119.2519,119.2519,119.2519,119.2519,0.0
2016-12-29 09:40:00,119.93,119.98,119.74,119.98,600.0,119.9118,119.9618,119.7219,119.9618,600.0
2016-12-29 09:45:00,120.83,120.83,120.27,120.27,300.0,120.8117,120.8117,120.2518,120.2518,300.0
2016-12-29 09:50:00,120.38,120.38,119.69,119.81,1300.0,120.3618,120.3618,119.6719,119.7919,1300.0
2016-12-29 09:55:00,119.72,119.72,119.72,119.72,100.0,119.7019,119.7019,119.7019,119.7019,100.0
2016-12-29 10:00:00,120.08,120.14,120.01,120.01,500.0,120.0618,120.1218,119.9918,119.9918,500.0
2016-12-29 10:05:00,120.02,120.02,120.01,120.01,300.0,120.0018,120.0018,119.9918,119.9918,300.0
2016-12-29 10:10:00,119.76,119.95,119.76,119.93,700.0,119.7419,119.9318,119.7419,119.9118,700.0
2016-12-29 10:15:00,119.88,120.0,119.81,120.0,1200.0,119.8619,119.9818,119.7919,119.9818,1200.0
2016-12-29 10:20:00,120.0,120.01,120.0,120.01,600.0,119.9818,119.9918,119.9818,119.9918,600.0
2016-12-29 10:25:00,120.13,120.13,119.9,119.9,500.0,120.1118,120.1118,119.8818,119.8818,500.0
2016-12-29 10:30:00,119.8,119.8,119.56,119.56,600.0,119.7819,119.7819,119.5419,119.5419,600.0
2016-12-29 10:35:00,119.72,119.72,119.56,119.58,900.0,119.7019,119.7019,119.5419,119.5619,900.0
2016-12-29 10:40:00,119.49,119.49,119.43,119.48,519.0,119.4719,119.4719,119.4119,119.4619,519.0
2016-12-29 10:45:00,119.47,119.47,119.46,119.47,100.0,119.4519,119.4519,119.4419,119.4519,100.0
2016-12-29 10:50:00,119.41,119.41,119.12,119.24,1213.0,119.3919,119.3919,119.102,119.2219,1213.0
2016-12-29 10:55:00,119.24,119.24,119.24,119.24,0.0,119.2219,119.2219,119.2219,119.2219,0.0
2016-12-29 11:00:00,119.29,119.29,119.22,119.22,1126.0,119.2719,119.2719,119.202,119.202,1126.0
2016-12-29 11:05:00,119.17,119.22,119.14,119.14,700.0,119.152,119.202,119.122,119.122,700.0
2016-12-29 11:10:00,119.17,119.46,119.17,119.46,4000.0,119.152,119.4419,119.152,119.4419,4000.0
2016-12-29 11:15:00,119.46,119.62,119.43,119.43,2100.0,119.4419,119.6019,119.4119,119.4119,2100.0
2016-12-29 11:20:00,119.48,119.5,119.37,119.37,900.0,119.4619,119.4819,119.3519,119.3519,900.0
2016-12-29 11:25:00,119.48,119.57,119.45,119.57,1700.0,119.4619,119.5519,119.4319,119.5519,1700.0
2016-12-29 11:30:00,119.62,119.62,119.62,119.62,200.0,119.6019,119.6019,119.6019,119.6019,200.0
2016-12-29 11:35:00,119.61,119.62,119.49,119.49,900.0,119.5919,119.6019,119.4719,119.4719,900.0
2016-12-29 11:40:00,119.47,119.56,119.46,119.56,500.0,119.4519,119.5419,119.4419,119.5419,500.0
2016-12-29 11:45:00,119.61,119.61,119.61,119.61,200.0,119.5919,119.5919,119.5919,119.5919,200.0
2016-12-29 11:50:00,119.5,119.55,119.38,119.5,3131.0,119.4819,119.5319,119.3619,119.4819,3131.0
2016-12-29 11:55:00,119.5,119.5,119.5,119.5,0.0,119.4819,119.4819,119.4819,119.4819,0.0
2016-12-29 12:00:00,119.5,119.5,119.5,119.5,0.0,119.4819,119.4819,119.4819,119.4819,0.0
2016-12-29 12:05:00,119.5,119.5,119.49,119.49,409.0,119.4819,119.4819,119.4719,119.4719,409.0
2016-12-29 12:10:00,119.41,119.52,119.4,119.52,800.0,119.3919,119.5019,119.3819,119.5019,800.0
2016-12-29 12:15:00,119.57,119.6,119.57,119.6,203.0,119.5519,119.5819,119.5519,119.5819,203.0
2016-12-29 12:20:00,119.6,119.6,119.6,119.6,0.0,119.5819,119.5819,119.5819,119.5819,0.0
2016-12-29 12:25:00,119.77,119.79,119.77,119.79,200.0,119.7519,119.7719,119.7519,119.7719,200.0
2016-12-29 12:30:00,119.71,119.71,119.71,119.71,100.0,119.6919,119.6919,119.6919,119.6919,100.0
2016-12-29 12:35:00,119.71,119.71,119.71,119.71,0.0,119.6919,119.6919,119.6919,119.6919,0.0
2016-12-29 12:40:00,119.65,119.65,119.65,119.65,100.0,119.6319,119.6319,119.6319,119.6319,100.0
2016-12-29 12:45:00,119.78,119.78,119.78,119.78,200.0,119.7619,119.7619,119.7619,119.7619,200.0
2016-12-29 12:50:00,119.78,119.78,119.78,119.78,0.0,119.7619,119.7619,119.7619,119.7619,0.0
2016-12-29 12:55:00,119.75,119.75,119.74,119.74,200.0,119.7319,119.7319,119.7219,119.7219,200.0
2016-12-29 13:00:00,119.74,119.74,119.74,119.74,0.0,119.7219,119.7219,119.7219,119.7219,0.0
2016-12-29 13:05:00,119.63,119.64,119.63,119.64,200.0,119.6119,119.6219,119.6119,119.6219,200.0
2016-12-29 13:10:00,119.64,119.64,119.64,119.64,0.0,119.6219,119.6219,119.6219,119.6219,0.0
2016-12-29 13:15:00,119.57,119.57,119.56,119.57,100.0,119.5519,119.5519,119.5419,119.5519,100.0
2016-12-29 13:20:00,119.57,119.57,119.57,119.57,0.0,119.5519,119.5519,119.5519,119.5519,0.0
2016-12-29 13:25:00,119.55,119.65,119.55,119.65,800.0,119.5319,119.6319,119.5319,119.6319,800.0
2016-12-29 13:30:00,119.65,119.67,119.62,119.67,413.0,119.6319,119.6519,119.6019,119.6519,413.0
2016-12-29 13:35:00,119.68,119.68,119.57,119.66,400.0,119.6619,119.6619,119.5519,119.6419,400.0
2016-12-29 13:40:00,119.65,119.71,119.65,119.71,600.0,119.6319,119.6919,119.6319,119.6919,600.0
2016-12-29 13:45:00,119.71,119.75,119.68,119.74,1532.0,119.6919,119.7319,119.6619,119.7219,1532.0
2016-12-29 13:50:00,119.77,119.8,119.69,119.8,300.0,119.7519,119.7819,119.6719,119.7819,300.0
2016-12-29 13:55:00,119.71,119.77,119.7,119.7,800.0,119.6919,119.7519,119.6819,119.6819,800.0
2016-12-29 14:00:00,119.73,120.0,119.73,120.0,400.0,119.7119,119.9818,119.7119,119.9818,400.0
2016-12-29 14:05:00,120.0,120.0,120.0,120.0,0.0,119.9818,119.9818,119.9818,119.9818,0.0
2016-12-29 14:10:00,119.89,120.01,119.85,120.01,1600.0,119.8718,119.9918,119.8319,119.9918,1600.0
2016-12-29 14:15:00,119.92,119.92,119.92,119.92,125.0,119.9018,119.9018,119.9018,119.9018,125.0
2016-12-29 14:20:00,120.01,120.1,120.01,120.07,1200.0,119.9918,120.0818,119.9918,120.0518,1200.0
2016-12-29 14:25:00,120.05,120.05,119.95,119.98,511.0,120.0318,120.0318,119.9318,119.9618,511.0
2016-12-29 14:30:00,120.0,120.01,119.95,120.01,1904.0,119.9818,119.9918,119.9318,119.9918,1904.0
2016-12-29 14:35:00,120.07,120.07,120.07,120.07,100.0,120.0518,120.0518,120.0518,120.0518,100.0
2016-12-29 14:40:00,120.13,120.14,120.13,120.13,200.0,120.1118,120.1218,120.1118,120.1118,200.0
2016-12-29 14:45:00,120.13,120.13,120.13,120.13,0.0,120.1118,120.1118,120.1118,120.1118,0.0
2016-12-29 14:50:00,120.18,120.24,120.18,120.24,500.0,120.1618,120.2218,120.1618,120.2218,500.0
2016-12-29 14:55:00,120.2,120.2,120.14,120.14,500.0,120.1818,120.1818,120.1218,120.1218,500.0
2016-12-29 15:00:00,120.1,120.1,120.1,120.1,100.0,120.0818,120.0818,120.0818,120.0818,100.0
2016-12-29 15:05:00,119.98,120.04,119.98,120.04,1201.0,119.9618,120.0218,119.9618,120.0218,1201.0
2016-12-29 15:10:00,120.06,120.06,120.06,120.06,300.0,120.0418,120.0418,120.0418,120.0418,300.0
2016-12-29 15:15:00,120.09,120.12,120.09,120.11,300.0,120.0718,120.1018,120.0718,120.0918,300.0
2016-12-29 15:20:00,120.08,120.13,120.08,120.13,662.0,120.0618,120.1118,120.0618,120.1118,662.0
2016-12-29 15:25:00,120.1,120.1,120.09,120.1,443.0,120.0818,120.0818,120.0718,120.0818,443.0
2016-12-29 15:30:00,120.15,120.17,120.13,120.17,700.0,120.1318,120.1518,120.1118,120.1518,700.0
2016-12-29 15:35:00,120.2,120.22,120.18,120.2,727.0,120.1818,120.2018,120.1618,120.1818,727.0
2016-12-29 15:40:00,120.25,120.34,120.25,120.34,500.0,120.2318,120.3218,120.2318,120.3218,500.0
2016-12-29 15:45:00,120.35,120.35,120.27,120.35,400.0,120.3318,120.3318,120.2518,120.3318,400.0
2016-12-29 15:50:00,120.35,120.36,120.27,120.32,1400.0,120.3318,120.3418,120.2518,120.3018,1400.0
2016-12-29 15:55:00,120.33,120.54,120.33,120.53,5989.0,120.3118,120.5218,120.3118,120.5118,5989.0
2016-12-30 09:30:00,121.07,121.07,121.07,121.07,339.0,121.0517,121.0517,121.0517,121.0517,339.0
2016-12-30 09:35:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-30 09:40:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-30 09:45:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-30 09:50:00,119.72,119.76,119.32,119.32,300.0,119.7019,119.7419,119.3019,119.3019,300.0
2016-12-30 09:55:00,119.35,119.4,118.94,119.4,500.0,119.3319,119.3819,118.922,119.3819,500.0
2016-12-30 10:00:00,119.1,119.1,118.86,119.06,730.0,119.082,119.082,118.842,119.042,730.0
2016-12-30 10:05:00,119.25,119.44,119.01,119.44,400.0,119.2319,119.4219,118.992,119.4219,400.0
2016-12-30 10:10:00,119.44,119.44,119.44,119.44,0.0,119.4219,119.4219,119.4219,119.4219,0.0
2016-12-30 10:15:00,119.44,119.44,119.44,119.44,0.0,119.4219,119.4219,119.4219,119.4219,0.0
2016-12-30 10:20:00,119.27,119.36,119.16,119.16,900.0,119.2519,119.3419,119.142,119.142,900.0
2016-12-30 10:25:00,119.01,119.01,118.99,118.99,200.0,118.992,118.992,118.972,118.972,200.0
2016-12-30 10:30:00,119.1,119.35,119.1,119.25,1900.0,119.082,119.3319,119.082,119.2319,1900.0
2016-12-30 10:35:00,119.24,119.24,119.24,119.24,100.0,119.2219,119.2219,119.2219,119.2219,100.0
2016-12-30 10:40:00,118.99,118.99,118.99,118.99,100.0,118.972,118.972,118.972,118.972,100.0
2016-12-30 10:45:00,118.98,118.98,118.98,118.98,100.0,118.962,118.962,118.962,118.962,100.0
2016-12-30 10:50:00,119.11,119.34,119.07,119.09,1100.0,119.092,119.3219,119.052,119.072,1100.0
2016-12-30 10:55:00,119.03,119.19,119.03,119.04,300.0,119.012,119.172,119.012,119.022,300.0
2016-12-30 11:00:00,119.12,119.12,119.12,119.12,300.0,119.102,119.102,119.102,119.102,300.0
2016-12-30 11:05:00,119.16,119.19,119.16,119.19,602.0,119.142,119.172,119.142,119.172,602.0
2016-12-30 11:10:00,119.23,119.27,119.2,119.27,300.0,119.2119,119.2519,119.182,119.2519,300.0
2016-12-30 11:15:00,119.25,119.34,119.24,119.34,300.0,119.2319,119.3219,119.2219,119.3219,300.0
2016-12-30 11:20:00,119.41,119.51,119.41,119.51,605.0,119.3919,119.4919,119.3919,119.4919,605.0
2016-12-30 11:25:00,119.55,119.75,119.36,119.75,5856.0,119.5319,119.7319,119.3419,119.7319,5856.0
2016-12-30 11:30:00,119.89,119.89,119.54,119.67,4515.0,119.8718,119.8718,119.5219,119.6519,4515.0
2016-12-30 11:35:00,119.67,119.98,119.67,119.87,4242.0,119.6519,119.9618,119.6519,119.8519,4242.0
2016-12-30 11:40:00,119.94,120.03,119.88,119.88,2407.0,119.9218,120.0118,119.8619,119.8619,2407.0
2016-12-30 11:45:00,120.04,120.44,120.02,120.44,1700.0,120.0218,120.4218,120.0018,120.4218,1700.0
2016-12-30 11:50:00,120.44,120.44,120.44,120.44,0.0,120.4218,120.4218,120.4218,120.4218,0.0
2016-12-30 11:55:00,120.21,120.21,120.21,120.21,100.0,120.1918,120.1918,120.1918,120.1918,100.0
2016-12-30 12:00:00,120.1,120.1,119.91,119.91,800.0,120.0818,120.0818,119.8918,119.8918,800.0
2016-12-30 12:05:00,120.04,120.04,119.89,119.93,600.0,120.0218,120.0218,119.8718,119.9118,600.0
2016-12-30 12:10:00,120.06,120.12,120.06,120.07,1400.0,120.0418,120.1018,120.0418,120.0518,1400.0
2016-12-30 12:15:00,120.23,120.23,120.23,120.23,100.0,120.2118,120.2118,120.2118,120.2118,100.0
2016-12-30 12:20:00,120.23,120.23,120.23,120.23,0.0,120.2118,120.2118,120.2118,120.2118,0.0
2016-12-30 12:25:00,120.17,120.26,120.15,120.26,400.0,120.1518,120.2418,120.1318,120.2418,400.0
2016-12-30 12:30:00,120.26,120.26,120.26,120.26,0.0,120.2418,120.2418,120.2418,120.2418,0.0
2016-12-30 12:35:00,120.15,120.19,120.02,120.18,900.0,120.1318,120.1718,120.0018,120.1618,900.0
2016-12-30 12:40:00,120.18,120.18,120.18,120.18,200.0,120.1618,120.1618,120.1618,120.1618,200.0
2016-12-30 12:45:00,120.05,120.17,120.05,120.09,300.0,120.0318,120.1518,120.0318,120.0718,300.0
2016-12-30 12:50:00,120.05,120.07,119.95,120.02,800.0,120.0318,120.0518,119.9318,120.0018,800.0
2016-12-30 12:55:00,120.03,120.06,120.03,120.06,400.0,120.0118,120.0418,120.0118,120.0418,400.0
2016-12-30 13:00:00,120.06,120.06,120.06,120.06,0.0,120.0418,120.0418,120.0418,120.0418,0.0
2016-12-30 13:05:00,119.98,120.0,119.91,120.0,700.0,119.9618,119.9818,119.8918,119.9818,700.0
2016-12-30 13:10:00,119.92,120.0,119.92,120.0,300.0,119.9018,119.9818,119.9018,119.9818,300.0
2016-12-30 13:15:00,120.0,120.15,120.0,120.08,700.0,119.9818,120.1318,119.9818,120.0618,700.0
2016-12-30 13:20:00,120.17,120.22,120.04,120.22,1000.0,120.1518,120.2018,120.0218,120.2018,1000.0
2016-12-30 13:25:00,120.19,120.19,120.19,120.19,100.0,120.1718,120.1718,120.1718,120.1718,100.0
2016-12-30 13:30:00,120.15,120.15,120.01,120.15,1000.0,120.1318,120.1318,119.9918,120.1318,1000.0
2016-12-30 13:35:00,119.95,119.95,119.94,119.94,200.0,119.9318,119.9318,119.9218,119.9218,200.0
2016-12-30 13:40:00,119.95,119.95,119.95,119.95,100.0,119.9318,119.9318,119.9318,119.9318,100.0
2016-12-30 13:45:00,119.93,119.93,119.85,119.85,500.0,119.9118,119.9118,119.8319,119.8319,500.0
2016-12-30 13:50:00,119.86,120.03,119.86,120.03,1600.0,119.8419,120.0118,119.8419,120.0118,1600.0
2016-12-30 13:55:00,119.98,119.98,119.98,119.98,108.0,119.9618,119.9618,119.9618,119.9618,108.0
2016-12-30 14:00:00,119.94,119.94,119.88,119.94,1000.0,119.9218,119.9218,119.8619,119.9218,1000.0
2016-12-30 14:05:00,119.77,119.84,119.7,119.84,700.0,119.7519,119.8219,119.6819,119.8219,700.0
2016-12-30 14:10:00,119.69,119.8,119.68,119.8,600.0,119.6719,119.7819,119.6619,119.7819,600.0
2016-12-30 14:15:00,119.61,119.68,119.61,119.68,300.0,119.5919,119.6619,119.5919,119.6619,300.0
2016-12-30 14:20:00,119.75,119.8,119.7,119.75,1200.0,119.7319,119.7819,119.6819,119.7319,1200.0
2016-12-30 14:25:00,119.69,119.71,119.63,119.63,700.0,119.6719,119.6919,119.6119,119.6119,700.0
2016-12-30 14:30:00,119.53,119.63,119.5,119.63,400.0,119.5119,119.6119,119.4819,119.6119,400.0
2016-12-30 14:35:00,119.65,119.66,119.63,119.66,400.0,119.6319,119.6419,119.6119,119.6419,400.0
2016-12-30 14:40:00,119.7,119.7,119.65,119.65,300.0,119.6819,119.6819,119.6319,119.6319,300.0
2016-12-30 14:45:00,119.66,119.66,119.64,119.64,300.0,119.6419,119.6419,119.6219,119.6219,300.0
2016-12-30 14:50:00,119.62,119.62,119.55,119.55,350.0,119.6019,119.6019,119.5319,119.5319,350.0
2016-12-30 14:55:00,119.48,119.48,119.35,119.44,900.0,119.4619,119.4619,119.3319,119.4219,900.0
2016-12-30 15:00:00,119.39,119.39,119.39,119.39,100.0,119.3719,119.3719,119.3719,119.3719,100.0
2016-12-30 15:05:00,119.36,119.48,119.36,119.39,800.0,119.3419,119.4619,119.3419,119.3719,800.0
2016-12-30 15:10:00,119.4,119.52,119.4,119.45,1306.0,119.3819,119.5019,119.3819,119.4319,1306.0
2016-12-30 15:15:00,119.45,119.45,119.45,119.45,0.0,119.4319,119.4319,119.4319,119.4319,0.0
2016-12-30 15:20:00,119.38,119.38,119.32,119.33,500.0,119.3619,119.3619,119.3019,119.3119,500.0
2016-12-30 15:25:00,119.35,119.35,119.35,119.35,100.0,119.3319,119.3319,119.3319,119.3319,100.0
2016-12-30 15:30:00,119.35,119.43,119.35,119.43,2923.0,119.3319,119.4119,119.3319,119.4119,2923.0
2016-12-30 15:35:00,119.43,119.43,119.26,119.26,1200.0,119.4119,119.4119,119.2419,119.2419,1200.0
2016-12-30 15:40:00,119.26,119.26,119.13,119.13,1722.0,119.2419,119.2419,119.112,119.112,1722.0
2016-12-30 15:45:00,119.08,119.15,119.0,119.1,3706.0,119.062,119.132,118.982,119.082,3706.0
2016-12-30 15:50:00,119.02,119.02,118.86,118.86,4584.0,119.002,119.002,118.842,118.842,4584.0
2016-12-30 15:55:00,118.86,119.24,118.86,119.2,11682.0,118.842,119.2219,118.842,119.182,11682.0
2017-01-03 09:30:00,119.82,119.94,119.26,119.26,1895.0,119.8019,119.9218,119.2419,119.2419,1895.0
2017-01-03 09:35:00,119.27,119.27,119.27,119.27,300.0,119.2519,119.2519,119.2519,119.2519,300.0
2017-01-03 09:40:00,119.32,119.64,119.29,119.29,1100.0,119.3019,119.6219,119.2719,119.2719,1100.0
2017-01-03 09:45:00,119.33,119.82,119.33,119.75,2595.0,119.3119,119.8019,119.3119,119.7319,2595.0
2017-01-03 09:50:00,119.63,119.75,119.23,119.48,3724.0,119.6119,119.7319,119.2119,119.4619,3724.0
2017-01-03 09:55:00,119.47,119.63,119.24,119.43,4200.0,119.4519,119.6119,119.2219,119.4119,4200.0
2017-01-03 10:00:00,119.44,119.83,119.2,119.76,2100.0,119.4219,119.8119,119.182,119.7419,2100.0
2017-01-03 10:05:00,119.81,120.15,119.57,120.15,3320.0,119.7919,120.1318,119.5519,120.1318,3320.0
2017-01-03 10:10:00,120.17,120.17,120.06,120.09,700.0,120.1518,120.1518,120.0418,120.0718,700.0
2017-01-03 10:15:00,119.9,119.94,119.72,119.72,1900.0,119.8818,119.9218,119.7019,119.7019,1900.0
2017-01-03 10:20:00,119.61,119.78,119.61,119.61,700.0,119.5919,119.7619,119.5919,119.5919,700.0
2017-01-03 10:25:00,119.82,119.86,119.64,119.64,1300.0,119.8019,119.8419,119.6219,119.6219,1300.0
2017-01-03 10:30:00,119.62,119.62,119.56,119.56,400.0,119.6019,119.6019,119.5419,119.5419,400.0
2017-01-03 10:35:00,119.49,119.5,119.22,119.35,2200.0,119.4719,119.4819,119.202,119.3319,2200.0
2017-01-03 10:40:00,119.38,119.43,119.31,119.38,2014.0,119.3619,119.4119,119.2919,119.3619,2014.0
2017-01-03 10:45:00,119.45,119.59,119.37,119.37,3009.0,119.4319,119.5719,119.3519,119.3519,3009.0
2017-01-03 10:50:00,119.42,119.63,119.4,119.58,3500.0,119.4019,119.6119,119.3819,119.5619,3500.0
2017-01-03 10:55:00,119.41,119.5,119.26,119.41,3300.0,119.3919,119.4819,119.2419,119.3919,3300.0
2017-01-03 11:00:00,119.33,119.53,119.23,119.52,1300.0,119.3119,119.5119,119.2119,119.5019,1300.0
2017-01-03 11:05:00,119.53,119.88,119.53,119.88,1900.0,119.5119,119.8619,119.5119,119.8619,1900.0
2017-01-03 11:10:00,119.85,119.85,119.54,119.6,2200.0,119.8319,119.8319,119.5219,119.5819,2200.0
2017-01-03 11:15:00,119.67,119.79,119.48,119.48,1800.0,119.6519,119.7719,119.4619,119.4619,1800.0
2017-01-03 11:20:00,119.53,119.81,119.47,119.81,2900.0,119.5119,119.7919,119.4519,119.7919,2900.0
2017-01-03 11:25:00,119.8,119.81,119.73,119.75,1000.0,119.7819,119.7919,119.7119,119.7319,1000.0
2017-01-03 11:30:00,119.65,119.73,119.58,119.65,913.0,119.6319,119.7119,119.5619,119.6319,913.0
2017-01-03 11:35:00,119.59,119.63,119.3,119.34,1900.0,119.5719,119.6119,119.2819,119.3219,1900.0
2017-01-03 11:40:00,119.22,119.22,119.04,119.04,600.0,119.202,119.202,119.022,119.022,600.0
2017-01-03 11:45:00,118.97,119.32,118.95,119.12,3703.0,118.952,119.3019,118.932,119.102,3703.0
2017-01-03 11:50:00,119.18,119.23,119.17,119.23,200.0,119.162,119.2119,119.152,119.2119,200.0
2017-01-03 11:55:00,119.29,119.49,119.26,119.49,1350.0,119.2719,119.4719,119.2419,119.4719,1350.0
2017-01-03 12:00:00,119.54,119.54,119.35,119.53,1700.0,119.5219,119.5219,119.3319,119.5119,1700.0
2017-01-03 12:05:00,119.51,119.53,119.43,119.53,1900.0,119.4919,119.5119,119.4119,119.5119,1900.0
2017-01-03 12:10:00,119.51,119.72,119.51,119.62,1639.0,119.4919,119.7019,119.4919,119.6019,1639.0
2017-01-03 12:15:00,119.73,119.79,119.67,119.76,3987.0,119.7119,119.7719,119.6519,119.7419,3987.0
2017-01-03 12:20:00,119.66,119.69,119.49,119.57,1600.0,119.6419,119.6719,119.4719,119.5519,1600.0
2017-01-03 12:25:00,119.59,119.63,119.52,119.53,1174.0,119.5719,119.6119,119.5019,119.5119,1174.0
2017-01-03 12:30:00,119.45,119.52,119.44,119.52,1400.0,119.4319,119.5019,119.4219,119.5019,1400.0
2017-01-03 12:35:00,119.45,119.45,119.45,119.45,200.0,119.4319,119.4319,119.4319,119.4319,200.0
2017-01-03 12:40:00,119.5,119.54,119.44,119.45,1154.0,119.4819,119.5219,119.4219,119.4319,1154.0
2017-01-03 12:45:00,119.4,119.52,119.32,119.48,2583.0,119.3819,119.5019,119.3019,119.4619,2583.0
2017-01-03 12:50:00,119.46,119.47,119.46,119.46,319.0,119.4419,119.4519,119.4419,119.4419,319.0
2017-01-03 12:55:00,119.37,119.46,119.37,119.43,853.0,119.3519,119.4419,119.3519,119.4119,853.0
2017-01-03 13:00:00,119.43,119.45,119.43,119.45,200.0,119.4119,119.4319,119.4119,119.4319,200.0
2017-01-03 13:05:00,119.43,119.43,119.31,119.37,1200.0,119.4119,119.4119,119.2919,119.3519,1200.0
2017-01-03 13:10:00,119.38,119.51,119.36,119.49,2200.0,119.3619,119.4919,119.3419,119.4719,2200.0
2017-01-03 13:15:00,119.51,119.53,119.49,119.5,1200.0,119.4919,119.5119,119.4719,119.4819,1200.0
2017-01-03 13:20:00,119.61,119.82,119.61,119.82,1455.0,119.5919,119.8019,119.5919,119.8019,1455.0
2017-01-03 13:25:00,119.82,119.82,119.69,119.7,1363.0,119.8019,119.8019,119.6719,119.6819,1363.0
2017-01-03 13:30:00,119.65,119.65,119.51,119.51,900.0,119.6319,119.6319,119.4919,119.4919,900.0
2017-01-03 13:35:00,119.44,119.52,119.41,119.42,1700.0,119.4219,119.5019,119.3919,119.4019,1700.0
2017-01-03 13:40:00,119.44,119.47,119.39,119.45,1000.0,119.4219,119.4519,119.3719,119.4319,1000.0
2017-01-03 13:45:00,119.52,119.61,119.52,119.58,2748.0,119.5019,119.5919,119.5019,119.5619,2748.0
2017-01-03 13:50:00,119.55,119.55,119.5,119.53,800.0,119.5319,119.5319,119.4819,119.5119,800.0
2017-01-03 13:55:00,119.51,119.61,119.47,119.58,1105.0,119.4919,119.5919,119.4519,119.5619,1105.0
2017-01-03 14:00:00,119.65,119.75,119.6,119.6,1055.0,119.6319,119.7319,119.5819,119.5819,1055.0
2017-01-03 14:05:00,119.64,119.67,119.6,119.67,1156.0,119.6219,119.6519,119.5819,119.6519,1156.0
2017-01-03 14:10:00,119.72,119.75,119.68,119.75,800.0,119.7019,119.7319,119.6619,119.7319,800.0
2017-01-03 14:15:00,119.76,119.78,119.71,119.71,800.0,119.7419,119.7619,119.6919,119.6919,800.0
2017-01-03 14:20:00,119.74,119.74,119.66,119.72,300.0,119.7219,119.7219,119.6419,119.7019,300.0
2017-01-03 14:25:00,119.67,119.69,119.57,119.69,600.0,119.6519,119.6719,119.5519,119.6719,600.0
2017-01-03 14:30:00,119.6,119.65,119.5,119.5,800.0,119.5819,119.6319,119.4819,119.4819,800.0
2017-01-03 14:35:00,119.56,119.6,119.5,119.56,2139.0,119.5419,119.5819,119.4819,119.5419,2139.0
2017-01-03 14:40:00,119.51,119.65,119.5,119.62,3372.0,119.4919,119.6319,119.4819,119.6019,3372.0
2017-01-03 14:45:00,119.59,119.59,119.54,119.54,400.0,119.5719,119.5719,119.5219,119.5219,400.0
2017-01-03 14:50:00,119.51,119.59,119.51,119.59,1803.0,119.4919,119.5719,119.4919,119.5719,1803.0
2017-01-03 14:55:00,119.57,119.59,119.54,119.54,1200.0,119.5519,119.5719,119.5219,119.5219,1200.0
2017-01-03 15:00:00,119.56,119.72,119.55,119.72,1400.0,119.5419,119.7019,119.5319,119.7019,1400.0
2017-01-03 15:05:00,119.78,119.82,119.74,119.82,2590.0,119.7619,119.8019,119.7219,119.8019,2590.0
2017-01-03 15:10:00,119.81,119.82,119.75,119.77,1304.0,119.7919,119.8019,119.7319,119.7519,1304.0
2017-01-03 15:15:00,119.8,119.96,119.8,119.96,2100.0,119.7819,119.9418,119.7819,119.9418,2100.0
2017-01-03 15:20:00,119.98,119.98,119.85,119.9,2908.0,119.9618,119.9618,119.8319,119.8818,2908.0
2017-01-03 15:25:00,119.88,119.93,119.85,119.85,1400.0,119.8619,119.9118,119.8319,119.8319,1400.0
2017-01-03 15:30:00,119.86,119.89,119.81,119.81,4402.0,119.8419,119.8718,119.7919,119.7919,4402.0
2017-01-03 15:35:00,119.87,119.96,119.87,119.96,3191.0,119.8519,119.9418,119.8519,119.9418,3191.0
2017-01-03 15:40:00,119.98,120.06,119.98,120.05,2600.0,119.9618,120.0418,119.9618,120.0318,2600.0
2017-01-03 15:45:00,120.1,120.28,120.1,120.28,2800.0,120.0818,120.2618,120.0818,120.2618,2800.0
2017-01-03 15:50:00,120.28,120.35,120.24,120.29,6300.0,120.2618,120.3318,120.2218,120.2718,6300.0
2017-01-03 15:55:00,120.27,120.27,120.1,120.19,8839.0,120.2518,120.2518,120.0818,120.1718,8839.0
2017-01-04 09:30:00,120.89,120.94,120.84,120.94,2287.0,120.8717,120.9217,120.8217,120.9217,2287.0
2017-01-04 09:35:00,121.36,121.38,120.83,121.36,1000.0,121.3416,121.3616,120.8117,121.3416,1000.0
2017-01-04 09:40:00,121.36,121.53,121.06,121.06,800.0,121.3416,121.5116,121.0417,121.0417,800.0
2017-01-04 09:45:00,121.34,121.37,121.34,121.37,300.0,121.3216,121.3516,121.3216,121.3516,300.0
2017-01-04 09:50:00,121.36,121.36,120.93,121.06,600.0,121.3416,121.3416,120.9117,121.0417,600.0
2017-01-04 09:55:00,121.2,121.34,121.11,121.29,800.0,121.1817,121.3216,121.0917,121.2716,800.0
2017-01-04 10:00:00,121.38,121.49,121.24,121.25,1600.0,121.3616,121.4716,121.2216,121.2316,1600.0
2017-01-04 10:05:00,121.23,121.23,121.23,121.23,100.0,121.2116,121.2116,121.2116,121.2116,100.0
2017-01-04 10:10:00,121.26,121.26,121.07,121.07,400.0,121.2416,121.2416,121.0517,121.0517,400.0
2017-01-04 10:15:00,121.08,121.29,121.08,121.29,1600.0,121.0617,121.2716,121.0617,121.2716,1600.0
2017-01-04 10:20:00,121.3,121.39,121.28,121.39,1400.0,121.2816,121.3716,121.2616,121.3716,1400.0
2017-01-04 10:25:00,121.39,121.39,121.39,121.39,0.0,121.3716,121.3716,121.3716,121.3716,0.0
2017-01-04 10:30:00,121.34,121.34,121.13,121.2,1300.0,121.3216,121.3216,121.1117,121.1817,1300.0
2017-01-04 10:35:00,121.27,121.33,121.2,121.2,900.0,121.2516,121.3116,121.1817,121.1817,900.0
2017-01-04 10:40:00,121.2,121.28,121.2,121.24,700.0,121.1817,121.2616,121.1817,121.2216,700.0
2017-01-04 10:45:00,121.24,121.34,121.2,121.34,4519.0,121.2216,121.3216,121.1817,121.3216,4519.0
2017-01-04 10:50:00,121.34,121.46,121.34,121.4,1297.0,121.3216,121.4416,121.3216,121.3816,1297.0
2017-01-04 10:55:00,121.48,121.48,121.31,121.31,1000.0,121.4616,121.4616,121.2916,121.2916,1000.0
2017-01-04 11:00:00,121.46,121.47,121.31,121.42,2570.0,121.4416,121.4516,121.2916,121.4016,2570.0
2017-01-04 11:05:00,121.43,121.68,121.42,121.59,3500.0,121.4116,121.6616,121.4016,121.5716,3500.0
2017-01-04 11:10:00,121.69,121.69,121.63,121.63,200.0,121.6716,121.6716,121.6116,121.6116,200.0
2017-01-04 11:15:00,121.6,121.6,121.4,121.53,1200.0,121.5816,121.5816,121.3816,121.5116,1200.0
2017-01-04 11:20:00,121.56,121.66,121.56,121.57,1200.0,121.5416,121.6416,121.5416,121.5516,1200.0
2017-01-04 11:25:00,121.52,121.77,121.52,121.76,1620.0,121.5016,121.7516,121.5016,121.7416,1620.0
2017-01-04 11:30:00,121.94,121.94,121.94,121.94,200.0,121.9215,121.9215,121.9215,121.9215,200.0
2017-01-04 11:35:00,122.17,122.17,122.14,122.14,300.0,122.1515,122.1515,122.1215,122.1215,300.0
2017-01-04 11:40:00,122.17,122.24,122.03,122.19,1750.0,122.1515,122.2215,122.0115,122.1715,1750.0
2017-01-04 11:45:00,122.03,122.29,122.03,122.27,1544.0,122.0115,122.2715,122.0115,122.2515,1544.0
2017-01-04 11:50:00,122.27,122.37,122.18,122.29,1800.0,122.2515,122.3515,122.1615,122.2715,1800.0
2017-01-04 11:55:00,122.33,122.52,122.32,122.46,3500.0,122.3115,122.5015,122.3015,122.4415,3500.0
2017-01-04 12:00:00,122.36,122.45,122.36,122.45,200.0,122.3415,122.4315,122.3415,122.4315,200.0
2017-01-04 12:05:00,122.37,122.53,122.37,122.53,400.0,122.3515,122.5114,122.3515,122.5114,400.0
2017-01-04 12:10:00,122.53,122.53,122.53,122.53,100.0,122.5114,122.5114,122.5114,122.5114,100.0
2017-01-04 12:15:00,122.44,122.53,122.44,122.52,300.0,122.4215,122.5114,122.4215,122.5015,300.0
2017-01-04 12:20:00,122.53,122.61,122.44,122.61,500.0,122.5114,122.5914,122.4215,122.5914,500.0
2017-01-04 12:25:00,122.61,122.65,122.53,122.53,1150.0,122.5914,122.6314,122.5114,122.5114,1150.0
2017-01-04 12:30:00,122.53,122.53,122.53,122.53,100.0,122.5114,122.5114,122.5114,122.5114,100.0
2017-01-04 12:35:00,122.54,122.54,122.54,122.54,100.0,122.5214,122.5214,122.5214,122.5214,100.0
2017-01-04 12:40:00,122.59,122.8,122.59,122.75,4018.0,122.5714,122.7814,122.5714,122.7314,4018.0
2017-01-04 12:45:00,122.8,122.81,122.69,122.69,2820.0,122.7814,122.7914,122.6714,122.6714,2820.0
2017-01-04 12:50:00,122.69,122.69,122.69,122.69,0.0,122.6714,122.6714,122.6714,122.6714,0.0
2017-01-04 12:55:00,122.69,122.7,122.38,122.54,3800.0,122.6714,122.6814,122.3615,122.5214,3800.0
2017-01-04 13:00:00,122.32,122.43,122.22,122.22,400.0,122.3015,122.4115,122.2015,122.2015,400.0
2017-01-04 13:05:00,122.3,122.3,122.16,122.23,2300.0,122.2815,122.2815,122.1415,122.2115,2300.0
2017-01-04 13:10:00,122.12,122.21,122.12,122.16,900.0,122.1015,122.1915,122.1015,122.1415,900.0
2017-01-04 13:15:00,122.13,122.13,122.06,122.06,1285.0,122.1115,122.1115,122.0415,122.0415,1285.0
2017-01-04 13:20:00,122.07,122.07,122.06,122.07,100.0,122.0515,122.0515,122.0415,122.0515,100.0
2017-01-04 13:25:00,122.11,122.12,122.11,122.11,1680.0,122.0915,122.1015,122.0915,122.0915,1680.0
2017-01-04 13:30:00,122.11,122.11,121.99,122.11,500.0,122.0915,122.0915,121.9715,122.0915,500.0
2017-01-04 13:35:00,122.12,122.12,122.03,122.09,2626.0,122.1015,122.1015,122.0115,122.0715,2626.0
2017-01-04 13:40:00,122.11,122.22,122.1,122.17,3607.0,122.0915,122.2015,122.0815,122.1515,3607.0
2017-01-04 13:45:00,122.22,122.32,122.17,122.32,1799.0,122.2015,122.3015,122.1515,122.3015,1799.0
2017-01-04 13:50:00,122.4,122.4,122.35,122.36,870.0,122.3815,122.3815,122.3315,122.3415,870.0
2017-01-04 13:55:00,122.35,122.35,122.35,122.35,100.0,122.3315,122.3315,122.3315,122.3315,100.0
2017-01-04 14:00:00,122.42,122.42,122.41,122.42,468.0,122.4015,122.4015,122.3915,122.4015,468.0
2017-01-04 14:05:00,122.45,122.48,122.45,122.48,1400.0,122.4315,122.4615,122.4315,122.4615,1400.0
2017-01-04 14:10:00,122.49,122.73,122.49,122.72,1274.0,122.4715,122.7114,122.4715,122.7014,1274.0
2017-01-04 14:15:00,122.78,122.78,122.77,122.77,200.0,122.7614,122.7614,122.7514,122.7514,200.0
2017-01-04 14:20:00,122.81,123.07,122.79,123.07,3469.0,122.7914,123.0514,122.7714,123.0514,3469.0
2017-01-04 14:25:00,123.19,123.19,122.98,123.1,1433.0,123.1713,123.1713,122.9614,123.0814,1433.0
2017-01-04 14:30:00,123.18,123.2,123.06,123.2,1400.0,123.1614,123.1813,123.0414,123.1813,1400.0
2017-01-04 14:35:00,123.2,123.24,123.2,123.23,1100.0,123.1813,123.2213,123.1813,123.2113,1100.0
2017-01-04 14:40:00,123.15,123.15,123.0,123.14,1419.0,123.1314,123.1314,122.9814,123.1214,1419.0
2017-01-04 14:45:00,123.13,123.13,122.78,122.78,1445.0,123.1114,123.1114,122.7614,122.7614,1445.0
2017-01-04 14:50:00,122.85,122.94,122.78,122.86,900.0,122.8314,122.9214,122.7614,122.8414,900.0
2017-01-04 14:55:00,122.85,123.09,122.85,123.09,916.0,122.8314,123.0714,122.8314,123.0714,916.0
2017-01-04 15:00:00,123.1,123.31,123.06,123.24,2409.0,123.0814,123.2913,123.0414,123.2213,2409.0
2017-01-04 15:05:00,123.3,123.49,123.22,123.48,2100.0,123.2813,123.4713,123.2013,123.4613,2100.0
2017-01-04 15:10:00,123.48,123.48,123.33,123.46,2000.0,123.4613,123.4613,123.3113,123.4413,2000.0
2017-01-04 15:15:00,123.29,123.49,123.26,123.48,1764.0,123.2713,123.4713,123.2413,123.4613,1764.0
2017-01-04 15:20:00,123.38,123.49,123.3,123.3,4399.0,123.3613,123.4713,123.2813,123.2813,4399.0
2017-01-04 15:25:00,123.3,123.5,123.29,123.5,1500.0,123.2813,123.4813,123.2713,123.4813,1500.0
2017-01-04 15:30:00,123.49,123.54,123.44,123.54,4716.0,123.4713,123.5213,123.4213,123.5213,4716.0
2017-01-04 15:35:00,123.54,123.8,123.54,123.8,2800.0,123.5213,123.7813,123.5213,123.7813,2800.0
2017-01-04 15:40:00,123.8,123.87,123.41,123.7,5000.0,123.7813,123.8512,123.3913,123.6813,5000.0
2017-01-04 15:45:00,123.56,123.57,123.27,123.4,6727.0,123.5413,123.5513,123.2513,123.3813,6727.0
2017-01-04 15:50:00,123.33,123.53,123.32,123.5,5902.0,123.3113,123.5113,123.3013,123.4813,5902.0
2017-01-04 15:55:00,123.41,123.51,123.28,123.51,20865.0,123.3913,123.4913,123.2613,123.4913,20865.0
2017-01-05 09:30:00,123.38,123.38,120.6,122.13,1776.0,123.3613,123.3613,120.5817,122.1115,1776.0
2017-01-05 09:35:00,122.3,122.3,122.3,122.3,100.0,122.2815,122.2815,122.2815,122.2815,100.0
2017-01-05 09:40:00,122.7,123.32,122.4,122.4,2155.0,122.6814,123.3013,122.3815,122.3815,2155.0
2017-01-05 09:45:00,122.73,122.73,122.73,122.73,100.0,122.7114,122.7114,122.7114,122.7114,100.0
2017-01-05 09:50:00,122.81,122.93,122.81,122.93,433.0,122.7914,122.9114,122.7914,122.9114,433.0
2017-01-05 09:55:00,123.01,123.48,122.88,122.88,1450.0,122.9914,123.4613,122.8614,122.8614,1450.0
2017-01-05 10:00:00,123.27,123.78,123.25,123.47,1400.0,123.2513,123.7613,123.2313,123.4513,1400.0
2017-01-05 10:05:00,123.41,123.41,123.4,123.41,100.0,123.3913,123.3913,123.3813,123.3913,100.0
2017-01-05 10:10:00,123.65,123.88,123.64,123.87,500.0,123.6313,123.8612,123.6213,123.8512,500.0
2017-01-05 10:15:00,123.86,124.24,123.85,123.99,5600.0,123.8412,124.2212,123.8312,123.9712,5600.0
2017-01-05 10:20:00,124.06,124.11,123.98,124.1,2100.0,124.0412,124.0912,123.9612,124.0812,2100.0
2017-01-05 10:25:00,124.2,124.29,124.12,124.13,500.0,124.1812,124.2712,124.1012,124.1112,500.0
2017-01-05 10:30:00,124.16,124.22,124.13,124.13,425.0,124.1412,124.2012,124.1112,124.1112,425.0
2017-01-05 10:35:00,124.15,124.21,124.15,124.21,700.0,124.1312,124.1912,124.1312,124.1912,700.0
2017-01-05 10:40:00,124.21,124.56,124.21,124.56,1023.0,124.1912,124.5411,124.1912,124.5411,1023.0
2017-01-05 10:45:00,124.4,124.48,124.4,124.48,661.0,124.3812,124.4612,124.3812,124.4612,661.0
2017-01-05 10:50:00,124.51,124.51,124.36,124.36,300.0,124.4911,124.4911,124.3412,124.3412,300.0
2017-01-05 10:55:00,124.36,124.36,124.29,124.29,300.0,124.3412,124.3412,124.2712,124.2712,300.0
2017-01-05 11:00:00,124.26,124.42,124.25,124.42,908.0,124.2412,124.4012,124.2312,124.4012,908.0
2017-01-05 11:05:00,124.23,124.31,123.88,123.92,900.0,124.2112,124.2912,123.8612,123.9012,900.0
2017-01-05 11:10:00,123.76,124.0,123.76,124.0,600.0,123.7413,123.9812,123.7413,123.9812,600.0
2017-01-05 11:15:00,123.98,124.01,123.97,124.01,200.0,123.9612,123.9912,123.9512,123.9912,200.0
2017-01-05 11:20:00,124.0,124.0,124.0,124.0,100.0,123.9812,123.9812,123.9812,123.9812,100.0
2017-01-05 11:25:00,123.93,123.93,123.67,123.67,1000.0,123.9112,123.9112,123.6513,123.6513,1000.0
2017-01-05 11:30:00,123.77,123.81,123.64,123.64,625.0,123.7513,123.7913,123.6213,123.6213,625.0
2017-01-05 11:35:00,123.52,123.53,123.52,123.52,193.0,123.5013,123.5113,123.5013,123.5013,193.0
2017-01-05 11:40:00,123.52,123.57,123.28,123.28,700.0,123.5013,123.5513,123.2613,123.2613,700.0
2017-01-05 11:45:00,123.14,123.22,123.14,123.16,2244.0,123.1214,123.2013,123.1214,123.1414,2244.0
2017-01-05 11:50:00,123.16,123.16,123.16,123.16,0.0,123.1414,123.1414,123.1414,123.1414,0.0
2017-01-05 11:55:00,123.16,123.16,123.16,123.16,100.0,123.1414,123.1414,123.1414,123.1414,100.0
2017-01-05 12:00:00,123.07,123.16,123.07,123.07,700.0,123.0514,123.1414,123.0514,123.0514,700.0
2017-01-05 12:05:00,122.94,123.1,122.72,122.91,1400.0,122.9214,123.0814,122.7014,122.8914,1400.0
2017-01-05 12:10:00,122.8,122.83,122.43,122.6,4000.0,122.7814,122.8114,122.4115,122.5814,4000.0
2017-01-05 12:15:00,122.81,122.83,122.74,122.74,500.0,122.7914,122.8114,122.7214,122.7214,500.0
2017-01-05 12:20:00,123.14,123.27,123.11,123.11,1772.0,123.1214,123.2513,123.0914,123.0914,1772.0
2017-01-05 12:25:00,123.11,123.11,123.11,123.11,0.0,123.0914,123.0914,123.0914,123.0914,0.0
2017-01-05 12:30:00,123.13,123.13,123.04,123.04,400.0,123.1114,123.1114,123.0214,123.0214,400.0
2017-01-05 12:35:00,123.08,123.12,123.03,123.06,1300.0,123.0614,123.1014,123.0114,123.0414,1300.0
2017-01-05 12:40:00,123.06,123.06,123.06,123.06,200.0,123.0414,123.0414,123.0414,123.0414,200.0
2017-01-05 12:45:00,123.07,123.14,122.97,123.12,500.0,123.0514,123.1214,122.9514,123.1014,500.0
2017-01-05 12:50:00,123.0,123.17,122.82,122.94,5800.0,122.9814,123.1514,122.8014,122.9214,5800.0
2017-01-05 12:55:00,123.01,123.09,122.91,123.0,1600.0,122.9914,123.0714,122.8914,122.9814,1600.0
2017-01-05 13:00:00,123.04,123.09,123.04,123.08,1200.0,123.0214,123.0714,123.0214,123.0614,1200.0
2017-01-05 13:05:00,123.08,123.12,123.02,123.02,2200.0,123.0614,123.1014,123.0014,123.0014,2200.0
2017-01-05 13:10:00,123.02,123.02,123.02,123.02,0.0,123.0014,123.0014,123.0014,123.0014,0.0
2017-01-05 13:15:00,123.1,123.1,123.09,123.09,2217.0,123.0814,123.0814,123.0714,123.0714,2217.0
2017-01-05 13:20:00,123.09,123.1,123.04,123.1,1145.0,123.0714,123.0814,123.0214,123.0814,1145.0
2017-01-05 13:25:00,123.08,123.08,122.99,122.99,800.0,123.0614,123.0614,122.9714,122.9714,800.0
2017-01-05 13:30:00,122.97,123.0,122.94,122.97,1199.0,122.9514,122.9814,122.9214,122.9514,1199.0
2017-01-05 13:35:00,123.04,123.1,123.02,123.1,1134.0,123.0214,123.0814,123.0014,123.0814,1134.0
2017-01-05 13:40:00,123.03,123.04,123.02,123.04,459.0,123.0114,123.0214,123.0014,123.0214,459.0
2017-01-05 13:45:00,123.04,123.04,122.89,122.97,500.0,123.0214,123.0214,122.8714,122.9514,500.0
2017-01-05 13:50:00,122.88,122.88,122.78,122.78,800.0,122.8614,122.8614,122.7614,122.7614,800.0
2017-01-05 13:55:00,122.85,122.95,122.85,122.95,500.0,122.8314,122.9314,122.8314,122.9314,500.0
2017-01-05 14:00:00,122.98,123.0,122.92,122.99,1250.0,122.9614,122.9814,122.9014,122.9714,1250.0
2017-01-05 14:05:00,122.99,123.06,122.99,123.05,500.0,122.9714,123.0414,122.9714,123.0314,500.0
2017-01-05 14:10:00,123.08,123.23,123.04,123.23,600.0,123.0614,123.2113,123.0214,123.2113,600.0
2017-01-05 14:15:00,123.2,123.2,123.14,123.14,200.0,123.1813,123.1813,123.1214,123.1214,200.0
2017-01-05 14:20:00,123.17,123.17,122.99,123.12,2134.0,123.1514,123.1514,122.9714,123.1014,2134.0
2017-01-05 14:25:00,123.07,123.1,122.91,123.04,1400.0,123.0514,123.0814,122.8914,123.0214,1400.0
2017-01-05 14:30:00,123.0,123.0,123.0,123.0,300.0,122.9814,122.9814,122.9814,122.9814,300.0
2017-01-05 14:35:00,123.02,123.02,123.02,123.02,100.0,123.0014,123.0014,123.0014,123.0014,100.0
2017-01-05 14:40:00,122.97,122.97,122.97,122.97,100.0,122.9514,122.9514,122.9514,122.9514,100.0
2017-01-05 14:45:00,122.92,122.93,122.92,122.93,300.0,122.9014,122.9114,122.9014,122.9114,300.0
2017-01-05 14:50:00,122.93,122.99,122.93,122.99,700.0,122.9114,122.9714,122.9114,122.9714,700.0
2017-01-05 14:55:00,123.02,123.11,122.77,122.88,1200.0,123.0014,123.0914,122.7514,122.8614,1200.0
2017-01-05 15:00:00,123.0,123.03,122.98,123.03,400.0,122.9814,123.0114,122.9614,123.0114,400.0
2017-01-05 15:05:00,123.15,123.23,123.02,123.23,1000.0,123.1314,123.2113,123.0014,123.2113,1000.0
2017-01-05 15:10:00,123.21,123.22,123.13,123.13,1201.0,123.1913,123.2013,123.1114,123.1114,1201.0
2017-01-05 15:15:00,123.13,123.13,123.05,123.05,900.0,123.1114,123.1114,123.0314,123.0314,900.0
2017-01-05 15:20:00,123.07,123.11,123.0,123.0,800.0,123.0514,123.0914,122.9814,122.9814,800.0
2017-01-05 15:25:00,123.07,123.24,123.07,123.15,3612.0,123.0514,123.2213,123.0514,123.1314,3612.0
2017-01-05 15:30:00,123.21,123.25,123.18,123.18,800.0,123.1913,123.2313,123.1614,123.1614,800.0
2017-01-05 15:35:00,123.18,123.18,123.09,123.17,600.0,123.1614,123.1614,123.0714,123.1514,600.0
2017-01-05 15:40:00,123.15,123.19,123.05,123.15,1547.0,123.1314,123.1713,123.0314,123.1314,1547.0
2017-01-05 15:45:00,123.15,123.18,123.02,123.02,2460.0,123.1314,123.1614,123.0014,123.0014,2460.0
2017-01-05 15:50:00,123.02,123.07,122.97,123.07,1500.0,123.0014,123.0514,122.9514,123.0514,1500.0
2017-01-05 15:55:00,123.06,123.18,122.92,122.92,7214.0,123.0414,123.1614,122.9014,122.9014,7214.0
2017-01-06 09:30:00,123.22,123.22,123.22,123.22,374.0,123.2013,123.2013,123.2013,123.2013,374.0
2017-01-06 09:35:00,122.95,123.11,122.95,123.11,1300.0,122.9314,123.0914,122.9314,123.0914,1300.0
2017-01-06 09:40:00,123.33,123.98,123.33,123.92,843.0,123.3113,123.9612,123.3113,123.9012,843.0
2017-01-06 09:45:00,123.92,123.95,123.44,123.94,500.0,123.9012,123.9312,123.4213,123.9212,500.0
2017-01-06 09:50:00,123.71,123.73,123.71,123.73,600.0,123.6913,123.7113,123.6913,123.7113,600.0
2017-01-06 09:55:00,123.57,123.61,123.56,123.61,495.0,123.5513,123.5913,123.5413,123.5913,495.0
2017-01-06 10:00:00,123.59,123.71,123.42,123.48,1549.0,123.5713,123.6913,123.4013,123.4613,1549.0
2017-01-06 10:05:00,123.47,123.47,123.18,123.18,800.0,123.4513,123.4513,123.1614,123.1614,800.0
2017-01-06 10:10:00,123.18,123.18,123.18,123.18,185.0,123.1614,123.1614,123.1614,123.1614,185.0
2017-01-06 10:15:00,123.17,123.17,122.82,122.82,2700.0,123.1514,123.1514,122.8014,122.8014,2700.0
2017-01-06 10:20:00,122.85,122.97,122.85,122.97,300.0,122.8314,122.9514,122.8314,122.9514,300.0
2017-01-06 10:25:00,122.97,123.27,122.82,123.27,9200.0,122.9514,123.2513,122.8014,123.2513,9200.0
2017-01-06 10:30:00,123.13,123.13,123.13,123.13,100.0,123.1114,123.1114,123.1114,123.1114,100.0
2017-01-06 10:35:00,123.13,123.2,122.97,122.98,500.0,123.1114,123.1813,122.9514,122.9614,500.0
2017-01-06 10:40:00,122.82,122.93,122.73,122.85,3500.0,122.8014,122.9114,122.7114,122.8314,3500.0
2017-01-06 10:45:00,122.86,122.88,122.86,122.88,400.0,122.8414,122.8614,122.8414,122.8614,400.0
2017-01-06 10:50:00,122.64,122.76,122.56,122.56,800.0,122.6214,122.7414,122.5414,122.5414,800.0
2017-01-06 10:55:00,122.72,123.12,122.61,122.64,5300.0,122.7014,123.1014,122.5914,122.6214,5300.0
2017-01-06 11:00:00,122.65,122.65,122.19,122.19,5872.0,122.6314,122.6314,122.1715,122.1715,5872.0
2017-01-06 11:05:00,122.18,122.18,122.07,122.07,500.0,122.1615,122.1615,122.0515,122.0515,500.0
2017-01-06 11:10:00,122.02,122.18,121.97,122.16,1100.0,122.0015,122.1615,121.9515,122.1415,1100.0
2017-01-06 11:15:00,122.16,122.24,122.11,122.11,600.0,122.1415,122.2215,122.0915,122.0915,600.0
2017-01-06 11:20:00,122.09,122.25,122.09,122.25,1400.0,122.0715,122.2315,122.0715,122.2315,1400.0
2017-01-06 11:25:00,122.16,122.16,121.94,122.03,1906.0,122.1415,122.1415,121.9215,122.0115,1906.0
2017-01-06 11:30:00,121.96,122.13,121.95,122.13,1800.0,121.9415,122.1115,121.9315,122.1115,1800.0
2017-01-06 11:35:00,122.04,122.04,121.94,121.95,900.0,122.0215,122.0215,121.9215,121.9315,900.0
2017-01-06 11:40:00,121.94,121.96,121.91,121.91,687.0,121.9215,121.9415,121.8915,121.8915,687.0
2017-01-06 11:45:00,122.0,122.02,121.77,121.87,1400.0,121.9815,122.0015,121.7516,121.8515,1400.0
2017-01-06 11:50:00,121.85,121.91,121.66,121.69,2653.0,121.8316,121.8915,121.6416,121.6716,2653.0
2017-01-06 11:55:00,121.84,121.91,121.76,121.77,1000.0,121.8216,121.8915,121.7416,121.7516,1000.0
2017-01-06 12:00:00,121.87,122.1,121.86,122.03,10686.0,121.8515,122.0815,121.8416,122.0115,10686.0
2017-01-06 12:05:00,122.08,122.08,121.96,122.04,1600.0,122.0615,122.0615,121.9415,122.0215,1600.0
2017-01-06 12:10:00,122.04,122.05,121.75,121.77,22951.0,122.0215,122.0315,121.7316,121.7516,22951.0
2017-01-06 12:15:00,121.9,121.92,121.84,121.86,2794.0,121.8815,121.9015,121.8216,121.8416,2794.0
2017-01-06 12:20:00,122.0,122.0,121.92,121.92,300.0,121.9815,121.9815,121.9015,121.9015,300.0
2017-01-06 12:25:00,121.93,121.99,121.79,121.98,2500.0,121.9115,121.9715,121.7716,121.9615,2500.0
2017-01-06 12:30:00,122.11,122.81,122.1,122.8,3900.0,122.0915,122.7914,122.0815,122.7814,3900.0
2017-01-06 12:35:00,122.81,123.08,122.71,122.99,1400.0,122.7914,123.0614,122.6914,122.9714,1400.0
2017-01-06 12:40:00,123.09,123.28,123.09,123.23,1335.0,123.0714,123.2613,123.0714,123.2113,1335.0
2017-01-06 12:45:00,123.19,123.37,123.19,123.34,700.0,123.1713,123.3513,123.1713,123.3213,700.0
2017-01-06 12:50:00,123.34,123.34,123.34,123.34,100.0,123.3213,123.3213,123.3213,123.3213,100.0
2017-01-06 12:55:00,123.34,123.34,123.14,123.14,800.0,123.3213,123.3213,123.1214,123.1214,800.0
2017-01-06 13:00:00,123.15,123.46,123.15,123.46,1100.0,123.1314,123.4413,123.1314,123.4413,1100.0
2017-01-06 13:05:00,123.47,123.52,123.47,123.52,500.0,123.4513,123.5013,123.4513,123.5013,500.0
2017-01-06 13:10:00,123.5,123.68,123.5,123.68,900.0,123.4813,123.6613,123.4813,123.6613,900.0
2017-01-06 13:15:00,123.68,123.68,123.68,123.68,100.0,123.6613,123.6613,123.6613,123.6613,100.0
2017-01-06 13:20:00,123.73,123.73,123.59,123.59,500.0,123.7113,123.7113,123.5713,123.5713,500.0
2017-01-06 13:25:00,123.66,123.67,123.31,123.33,4800.0,123.6413,123.6513,123.2913,123.3113,4800.0
2017-01-06 13:30:00,123.23,123.34,123.19,123.19,1300.0,123.2113,123.3213,123.1713,123.1713,1300.0
2017-01-06 13:35:00,123.16,123.38,123.16,123.34,1598.0,123.1414,123.3613,123.1414,123.3213,1598.0
2017-01-06 13:40:00,123.26,123.33,123.12,123.22,1800.0,123.2413,123.3113,123.1014,123.2013,1800.0
2017-01-06 13:45:00,123.09,123.09,122.98,122.98,600.0,123.0714,123.0714,122.9614,122.9614,600.0
2017-01-06 13:50:00,123.03,123.03,122.92,122.92,200.0,123.0114,123.0114,122.9014,122.9014,200.0
2017-01-06 13:55:00,122.92,122.95,122.57,122.69,5207.0,122.9014,122.9314,122.5514,122.6714,5207.0
2017-01-06 14:00:00,122.67,122.8,122.6,122.67,1500.0,122.6514,122.7814,122.5814,122.6514,1500.0
2017-01-06 14:05:00,122.72,122.93,122.72,122.93,960.0,122.7014,122.9114,122.7014,122.9114,960.0
2017-01-06 14:10:00,122.98,122.98,122.95,122.95,300.0,122.9614,122.9614,122.9314,122.9314,300.0
2017-01-06 14:15:00,122.95,122.95,122.95,122.95,0.0,122.9314,122.9314,122.9314,122.9314,0.0
2017-01-06 14:20:00,122.81,123.0,122.79,122.79,800.0,122.7914,122.9814,122.7714,122.7714,800.0
2017-01-06 14:25:00,122.7,122.78,122.7,122.78,400.0,122.6814,122.7614,122.6814,122.7614,400.0
2017-01-06 14:30:00,122.79,122.88,122.73,122.83,1300.0,122.7714,122.8614,122.7114,122.8114,1300.0
2017-01-06 14:35:00,122.93,122.95,122.93,122.95,500.0,122.9114,122.9314,122.9114,122.9314,500.0
2017-01-06 14:40:00,122.95,123.03,122.95,123.03,1049.0,122.9314,123.0114,122.9314,123.0114,1049.0
2017-01-06 14:45:00,123.04,123.13,122.9,122.9,2472.0,123.0214,123.1114,122.8814,122.8814,2472.0
2017-01-06 14:50:00,122.88,123.05,122.86,123.01,2100.0,122.8614,123.0314,122.8414,122.9914,2100.0
2017-01-06 14:55:00,123.04,123.04,122.96,122.96,700.0,123.0214,123.0214,122.9414,122.9414,700.0
2017-01-06 15:00:00,122.92,123.02,122.92,123.02,600.0,122.9014,123.0014,122.9014,123.0014,600.0
2017-01-06 15:05:00,123.03,123.15,122.98,122.99,1930.0,123.0114,123.1314,122.9614,122.9714,1930.0
2017-01-06 15:10:00,122.9,123.13,122.9,122.97,2500.0,122.8814,123.1114,122.8814,122.9514,2500.0
2017-01-06 15:15:00,122.93,122.94,122.82,122.82,500.0,122.9114,122.9214,122.8014,122.8014,500.0
2017-01-06 15:20:00,122.82,122.84,122.7,122.7,600.0,122.8014,122.8214,122.6814,122.6814,600.0
2017-01-06 15:25:00,122.78,122.81,122.69,122.8,2300.0,122.7614,122.7914,122.6714,122.7814,2300.0
2017-01-06 15:30:00,122.7,122.99,122.7,122.89,2841.0,122.6814,122.9714,122.6814,122.8714,2841.0
2017-01-06 15:35:00,122.93,122.93,122.78,122.81,1800.0,122.9114,122.9114,122.7614,122.7914,1800.0
2017-01-06 15:40:00,122.82,123.04,122.82,122.96,1970.0,122.8014,123.0214,122.8014,122.9414,1970.0
2017-01-06 15:45:00,123.02,123.05,122.92,122.92,4466.0,123.0014,123.0314,122.9014,122.9014,4466.0
2017-01-06 15:50:00,122.87,122.97,122.77,122.83,2719.0,122.8514,122.9514,122.7514,122.8114,2719.0
2017-01-06 15:55:00,122.8,122.84,122.46,122.5,16558.0,122.7814,122.8214,122.4415,122.4815,16558.0
2017-01-09 09:30:00,121.74,121.74,121.7,121.7,1891.0,121.7216,121.7216,121.6816,121.6816,1891.0
2017-01-09 09:35:00,122.45,122.45,121.79,121.79,500.0,122.4315,122.4315,121.7716,121.7716,500.0
2017-01-09 09:40:00,122.31,122.31,121.39,121.39,3320.0,122.2915,122.2915,121.3716,121.3716,3320.0
2017-01-09 09:45:00,121.38,121.38,121.0,121.0,700.0,121.3616,121.3616,120.9817,120.9817,700.0
2017-01-09 09:50:00,121.14,121.51,121.13,121.51,2216.0,121.1217,121.4916,121.1117,121.4916,2216.0
2017-01-09 09:55:00,121.62,121.62,121.16,121.17,1400.0,121.6016,121.6016,121.1417,121.1517,1400.0
2017-01-09 10:00:00,121.28,121.49,121.19,121.34,24698.0,121.2616,121.4716,121.1717,121.3216,24698.0
2017-01-09 10:05:00,121.37,121.77,121.06,121.44,20178.0,121.3516,121.7516,121.0417,121.4216,20178.0
2017-01-09 10:10:00,121.76,121.76,121.7,121.7,200.0,121.7416,121.7416,121.6816,121.6816,200.0
2017-01-09 10:15:00,121.84,122.1,121.84,122.07,1700.0,121.8216,122.0815,121.8216,122.0515,1700.0
2017-01-09 10:20:00,122.07,122.49,121.94,122.48,6350.0,122.0515,122.4715,121.9215,122.4615,6350.0
2017-01-09 10:25:00,122.47,122.59,122.33,122.48,2500.0,122.4515,122.5714,122.3115,122.4615,2500.0
2017-01-09 10:30:00,122.48,122.61,122.13,122.61,3550.0,122.4615,122.5914,122.1115,122.5914,3550.0
2017-01-09 10:35:00,122.46,122.57,122.36,122.46,1600.0,122.4415,122.5514,122.3415,122.4415,1600.0
2017-01-09 10:40:00,122.48,122.64,122.48,122.49,2600.0,122.4615,122.6214,122.4615,122.4715,2600.0
2017-01-09 10:45:00,122.18,122.33,122.15,122.24,1200.0,122.1615,122.3115,122.1315,122.2215,1200.0
2017-01-09 10:50:00,122.2,122.7,122.2,122.69,3900.0,122.1815,122.6814,122.1815,122.6714,3900.0
2017-01-09 10:55:00,122.52,122.53,122.32,122.32,1778.0,122.5015,122.5114,122.3015,122.3015,1778.0
2017-01-09 11:00:00,122.32,122.32,122.32,122.32,100.0,122.3015,122.3015,122.3015,122.3015,100.0
2017-01-09 11:05:00,122.24,122.24,122.13,122.13,520.0,122.2215,122.2215,122.1115,122.1115,520.0
2017-01-09 11:10:00,122.19,122.2,122.03,122.03,600.0,122.1715,122.1815,122.0115,122.0115,600.0
2017-01-09 11:15:00,122.02,122.02,121.91,121.93,1000.0,122.0015,122.0015,121.8915,121.9115,1000.0
2017-01-09 11:20:00,122.06,122.24,121.99,122.1,2700.0,122.0415,122.2215,121.9715,122.0815,2700.0
2017-01-09 11:25:00,122.1,122.14,121.77,121.88,1104.0,122.0815,122.1215,121.7516,121.8615,1104.0
2017-01-09 11:30:00,121.94,122.01,121.76,121.8,4961.0,121.9215,121.9915,121.7416,121.7816,4961.0
2017-01-09 11:35:00,121.87,121.96,121.87,121.96,700.0,121.8515,121.9415,121.8515,121.9415,700.0
2017-01-09 11:40:00,121.97,121.97,121.78,121.86,2000.0,121.9515,121.9515,121.7616,121.8416,2000.0
2017-01-09 11:45:00,121.86,122.12,121.82,122.06,3100.0,121.8416,122.1015,121.8016,122.0415,3100.0
2017-01-09 11:50:00,122.12,122.22,122.07,122.16,3100.0,122.1015,122.2015,122.0515,122.1415,3100.0
2017-01-09 11:55:00,122.18,122.26,122.08,122.1,1500.0,122.1615,122.2415,122.0615,122.0815,1500.0
2017-01-09 12:00:00,122.11,122.12,122.05,122.12,500.0,122.0915,122.1015,122.0315,122.1015,500.0
2017-01-09 12:05:00,122.18,122.45,122.13,122.18,1300.0,122.1615,122.4315,122.1115,122.1615,1300.0
2017-01-09 12:10:00,122.18,122.18,122.14,122.14,200.0,122.1615,122.1615,122.1215,122.1215,200.0
2017-01-09 12:15:00,122.14,122.19,122.08,122.09,3500.0,122.1215,122.1715,122.0615,122.0715,3500.0
2017-01-09 12:20:00,122.09,122.2,122.07,122.2,4000.0,122.0715,122.1815,122.0515,122.1815,4000.0
2017-01-09 12:25:00,122.19,122.28,122.19,122.27,1242.0,122.1715,122.2615,122.1715,122.2515,1242.0
2017-01-09 12:30:00,122.2,122.28,122.15,122.2,5050.0,122.1815,122.2615,122.1315,122.1815,5050.0
2017-01-09 12:35:00,122.27,122.28,122.19,122.19,11600.0,122.2515,122.2615,122.1715,122.1715,11600.0
2017-01-09 12:40:00,122.25,122.37,122.22,122.22,9600.0,122.2315,122.3515,122.2015,122.2015,9600.0
2017-01-09 12:45:00,122.2,122.2,122.2,122.2,200.0,122.1815,122.1815,122.1815,122.1815,200.0
2017-01-09 12:50:00,122.15,122.26,122.12,122.12,3127.0,122.1315,122.2415,122.1015,122.1015,3127.0
2017-01-09 12:55:00,122.12,122.12,122.06,122.06,400.0,122.1015,122.1015,122.0415,122.0415,400.0
2017-01-09 13:00:00,122.07,122.1,121.88,121.88,1233.0,122.0515,122.0815,121.8615,121.8615,1233.0
2017-01-09 13:05:00,121.97,121.97,121.81,121.81,2100.0,121.9515,121.9515,121.7916,121.7916,2100.0
2017-01-09 13:10:00,121.87,121.87,121.71,121.76,1776.0,121.8515,121.8515,121.6916,121.7416,1776.0
2017-01-09 13:15:00,121.67,121.79,121.67,121.79,300.0,121.6516,121.7716,121.6516,121.7716,300.0
2017-01-09 13:20:00,121.82,121.82,121.79,121.8,400.0,121.8016,121.8016,121.7716,121.7816,400.0
2017-01-09 13:25:00,121.78,121.82,121.63,121.63,900.0,121.7616,121.8016,121.6116,121.6116,900.0
2017-01-09 13:30:00,121.56,121.56,121.4,121.4,1000.0,121.5416,121.5416,121.3816,121.3816,1000.0
2017-01-09 13:35:00,121.33,121.5,121.28,121.37,900.0,121.3116,121.4816,121.2616,121.3516,900.0
2017-01-09 13:40:00,121.38,121.39,121.38,121.39,200.0,121.3616,121.3716,121.3616,121.3716,200.0
2017-01-09 13:45:00,121.47,121.62,121.46,121.62,900.0,121.4516,121.6016,121.4416,121.6016,900.0
2017-01-09 13:50:00,121.59,121.59,121.46,121.46,1120.0,121.5716,121.5716,121.4416,121.4416,1120.0
2017-01-09 13:55:00,121.42,121.45,121.4,121.45,1200.0,121.4016,121.4316,121.3816,121.4316,1200.0
2017-01-09 14:00:00,121.45,121.49,121.34,121.34,10900.0,121.4316,121.4716,121.3216,121.3216,10900.0
2017-01-09 14:05:00,121.26,121.44,121.26,121.36,3902.0,121.2416,121.4216,121.2416,121.3416,3902.0
2017-01-09 14:10:00,121.32,121.41,121.13,121.21,5905.0,121.3016,121.3916,121.1117,121.1916,5905.0
2017-01-09 14:15:00,121.25,121.33,121.19,121.24,3900.0,121.2316,121.3116,121.1717,121.2216,3900.0
2017-01-09 14:20:00,121.17,121.35,121.17,121.35,665.0,121.1517,121.3316,121.1517,121.3316,665.0
2017-01-09 14:25:00,121.35,121.56,121.35,121.36,2200.0,121.3316,121.5416,121.3316,121.3416,2200.0
2017-01-09 14:30:00,121.34,121.36,121.28,121.36,1300.0,121.3216,121.3416,121.2616,121.3416,1300.0
2017-01-09 14:35:00,121.47,121.57,121.37,121.37,2000.0,121.4516,121.5516,121.3516,121.3516,2000.0
2017-01-09 14:40:00,121.39,121.52,121.39,121.5,3200.0,121.3716,121.5016,121.3716,121.4816,3200.0
2017-01-09 14:45:00,121.62,121.68,121.43,121.54,5444.0,121.6016,121.6616,121.4116,121.5216,5444.0
2017-01-09 14:50:00,121.53,121.78,121.48,121.78,7100.0,121.5116,121.7616,121.4616,121.7616,7100.0
2017-01-09 14:55:00,121.87,121.95,121.87,121.95,500.0,121.8515,121.9315,121.8515,121.9315,500.0
2017-01-09 15:00:00,122.0,122.0,121.86,121.9,3300.0,121.9815,121.9815,121.8416,121.8815,3300.0
2017-01-09 15:05:00,121.88,121.88,121.74,121.77,2485.0,121.8615,121.8615,121.7216,121.7516,2485.0
2017-01-09 15:10:00,121.75,121.82,121.7,121.77,800.0,121.7316,121.8016,121.6816,121.7516,800.0
2017-01-09 15:15:00,121.77,121.79,121.71,121.71,900.0,121.7516,121.7716,121.6916,121.6916,900.0
2017-01-09 15:20:00,121.71,121.71,121.61,121.67,2600.0,121.6916,121.6916,121.5916,121.6516,2600.0
2017-01-09 15:25:00,121.68,121.7,121.65,121.7,2400.0,121.6616,121.6816,121.6316,121.6816,2400.0
2017-01-09 15:30:00,121.7,121.71,121.68,121.68,3600.0,121.6816,121.6916,121.6616,121.6616,3600.0
2017-01-09 15:35:00,121.69,121.78,121.68,121.78,3858.0,121.6716,121.7616,121.6616,121.7616,3858.0
2017-01-09 15:40:00,121.78,122.03,121.78,121.97,8104.0,121.7616,122.0115,121.7616,121.9515,8104.0
2017-01-09 15:45:00,121.98,121.99,121.83,121.85,4656.0,121.9615,121.9715,121.8116,121.8316,4656.0
2017-01-09 15:50:00,121.83,121.9,121.77,121.8,4400.0,121.8116,121.8815,121.7516,121.7816,4400.0
2017-01-09 15:55:00,121.82,121.82,121.51,121.53,16088.0,121.8016,121.8016,121.4916,121.5116,16088.0
2017-01-10 09:30:00,121.36,122.11,121.14,121.99,4297.0,121.3416,122.0915,121.1217,121.9715,4297.0
2017-01-10 09:35:00,121.27,122.06,121.17,122.06,400.0,121.2516,122.0415,121.1517,122.0415,400.0
2017-01-10 09:40:00,121.7,121.97,121.7,121.97,200.0,121.6816,121.9515,121.6816,121.9515,200.0
2017-01-10 09:45:00,121.5,121.99,121.5,121.87,1250.0,121.4816,121.9715,121.4816,121.8515,1250.0
2017-01-10 09:50:00,121.87,122.2,121.87,121.94,3341.0,121.8515,122.1815,121.8515,121.9215,3341.0
2017-01-10 09:55:00,121.94,121.94,121.94,121.94,0.0,121.9215,121.9215,121.9215,121.9215,0.0
2017-01-10 10:00:00,122.05,122.11,122.05,122.11,600.0,122.0315,122.0915,122.0315,122.0915,600.0
2017-01-10 10:05:00,122.11,122.11,122.11,122.11,0.0,122.0915,122.0915,122.0915,122.0915,0.0
2017-01-10 10:10:00,122.03,122.03,121.38,121.4,3700.0,122.0115,122.0115,121.3616,121.3816,3700.0
2017-01-10 10:15:00,121.5,121.5,121.22,121.22,2163.0,121.4816,121.4816,121.2016,121.2016,2163.0
2017-01-10 10:20:00,121.08,121.08,120.83,120.83,2300.0,121.0617,121.0617,120.8117,120.8117,2300.0
2017-01-10 10:25:00,120.83,121.14,120.78,121.0,3900.0,120.8117,121.1217,120.7617,120.9817,3900.0
2017-01-10 10:30:00,121.37,121.76,121.37,121.76,500.0,121.3516,121.7416,121.3516,121.7416,500.0
2017-01-10 10:35:00,121.76,121.79,121.76,121.79,300.0,121.7416,121.7716,121.7416,121.7716,300.0
2017-01-10 10:40:00,121.8,121.8,121.62,121.62,2207.0,121.7816,121.7816,121.6016,121.6016,2207.0
2017-01-10 10:45:00,121.55,121.79,121.55,121.79,1500.0,121.5316,121.7716,121.5316,121.7716,1500.0
2017-01-10 10:50:00,121.98,122.1,121.98,122.0,1200.0,121.9615,122.0815,121.9615,121.9815,1200.0
2017-01-10 10:55:00,122.3,122.3,122.04,122.04,900.0,122.2815,122.2815,122.0215,122.0215,900.0
2017-01-10 11:00:00,122.3,122.53,122.2,122.33,3904.0,122.2815,122.5114,122.1815,122.3115,3904.0
2017-01-10 11:05:00,122.45,122.57,122.27,122.27,1302.0,122.4315,122.5514,122.2515,122.2515,1302.0
2017-01-10 11:10:00,122.28,122.79,122.28,122.79,1900.0,122.2615,122.7714,122.2615,122.7714,1900.0
2017-01-10 11:15:00,122.74,122.74,122.5,122.5,1398.0,122.7214,122.7214,122.4815,122.4815,1398.0
2017-01-10 11:20:00,122.64,122.74,122.53,122.6,3006.0,122.6214,122.7214,122.5114,122.5814,3006.0
2017-01-10 11:25:00,122.66,122.67,122.55,122.62,1500.0,122.6414,122.6514,122.5314,122.6014,1500.0
2017-01-10 11:30:00,122.66,122.66,122.29,122.29,600.0,122.6414,122.6414,122.2715,122.2715,600.0
2017-01-10 11:35:00,122.23,122.23,122.23,122.23,100.0,122.2115,122.2115,122.2115,122.2115,100.0
2017-01-10 11:40:00,122.37,122.6,122.37,122.54,1503.0,122.3515,122.5814,122.3515,122.5214,1503.0
2017-01-10 11:45:00,122.59,122.73,122.58,122.59,1000.0,122.5714,122.7114,122.5614,122.5714,1000.0
2017-01-10 11:50:00,122.67,122.72,122.67,122.72,800.0,122.6514,122.7014,122.6514,122.7014,800.0
2017-01-10 11:55:00,122.73,122.83,122.66,122.66,1800.0,122.7114,122.8114,122.6414,122.6414,1800.0
2017-01-10 12:00:00,122.76,122.79,122.7,122.79,1200.0,122.7414,122.7714,122.6814,122.7714,1200.0
2017-01-10 12:05:00,122.66,122.66,122.19,122.25,17208.0,122.6414,122.6414,122.1715,122.2315,17208.0
2017-01-10 12:10:00,122.17,122.22,122.15,122.21,640.0,122.1515,122.2015,122.1315,122.1915,640.0
2017-01-10 12:15:00,122.21,122.21,122.21,122.21,0.0,122.1915,122.1915,122.1915,122.1915,0.0
2017-01-10 12:20:00,122.05,122.05,121.99,121.99,200.0,122.0315,122.0315,121.9715,121.9715,200.0
2017-01-10 12:25:00,121.99,121.99,121.94,121.96,700.0,121.9715,121.9715,121.9215,121.9415,700.0
2017-01-10 12:30:00,121.97,122.03,121.84,122.03,1900.0,121.9515,122.0115,121.8216,122.0115,1900.0
2017-01-10 12:35:00,122.04,122.25,122.03,122.25,600.0,122.0215,122.2315,122.0115,122.2315,600.0
2017-01-10 12:40:00,122.29,122.29,122.28,122.28,400.0,122.2715,122.2715,122.2615,122.2615,400.0
2017-01-10 12:45:00,122.19,122.19,122.14,122.14,800.0,122.1715,122.1715,122.1215,122.1215,800.0
2017-01-10 12:50:00,122.03,122.07,122.03,122.07,400.0,122.0115,122.0515,122.0115,122.0515,400.0
2017-01-10 12:55:00,122.08,122.08,122.08,122.08,100.0,122.0615,122.0615,122.0615,122.0615,100.0
2017-01-10 13:00:00,122.08,122.08,122.08,122.08,0.0,122.0615,122.0615,122.0615,122.0615,0.0
2017-01-10 13:05:00,121.97,121.98,121.76,121.76,1600.0,121.9515,121.9615,121.7416,121.7416,1600.0
2017-01-10 13:10:00,121.68,121.82,121.66,121.66,700.0,121.6616,121.8016,121.6416,121.6416,700.0
2017-01-10 13:15:00,121.54,121.61,121.52,121.54,1600.0,121.5216,121.5916,121.5016,121.5216,1600.0
2017-01-10 13:20:00,121.53,121.53,121.35,121.35,700.0,121.5116,121.5116,121.3316,121.3316,700.0
2017-01-10 13:25:00,121.24,121.44,121.24,121.44,1606.0,121.2216,121.4216,121.2216,121.4216,1606.0
2017-01-10 13:30:00,121.47,121.59,121.47,121.58,1600.0,121.4516,121.5716,121.4516,121.5616,1600.0
2017-01-10 13:35:00,121.61,121.68,121.61,121.68,300.0,121.5916,121.6616,121.5916,121.6616,300.0
2017-01-10 13:40:00,121.68,121.72,121.52,121.52,1961.0,121.6616,121.7016,121.5016,121.5016,1961.0
2017-01-10 13:45:00,121.51,121.54,121.46,121.46,600.0,121.4916,121.5216,121.4416,121.4416,600.0
2017-01-10 13:50:00,121.46,121.65,121.46,121.65,1370.0,121.4416,121.6316,121.4416,121.6316,1370.0
2017-01-10 13:55:00,121.64,121.64,121.54,121.64,1200.0,121.6216,121.6216,121.5216,121.6216,1200.0
2017-01-10 14:00:00,121.5,121.5,121.41,121.44,1195.0,121.4816,121.4816,121.3916,121.4216,1195.0
2017-01-10 14:05:00,121.43,121.56,121.43,121.56,200.0,121.4116,121.5416,121.4116,121.5416,200.0
2017-01-10 14:10:00,121.56,121.7,121.56,121.67,1754.0,121.5416,121.6816,121.5416,121.6516,1754.0
2017-01-10 14:15:00,121.7,121.74,121.62,121.66,2000.0,121.6816,121.7216,121.6016,121.6416,2000.0
2017-01-10 14:20:00,121.62,121.66,121.56,121.56,600.0,121.6016,121.6416,121.5416,121.5416,600.0
2017-01-10 14:25:00,121.5,121.5,121.26,121.27,1000.0,121.4816,121.4816,121.2416,121.2516,1000.0
2017-01-10 14:30:00,121.27,121.33,121.25,121.25,1022.0,121.2516,121.3116,121.2316,121.2316,1022.0
2017-01-10 14:35:00,121.25,121.26,121.11,121.11,400.0,121.2316,121.2416,121.0917,121.0917,400.0
2017-01-10 14:40:00,121.12,121.26,121.12,121.2,1900.0,121.1017,121.2416,121.1017,121.1817,1900.0
2017-01-10 14:45:00,121.1,121.11,121.09,121.09,800.0,121.0817,121.0917,121.0717,121.0717,800.0
2017-01-10 14:50:00,121.05,121.05,121.01,121.02,1286.0,121.0317,121.0317,120.9917,121.0017,1286.0
2017-01-10 14:55:00,121.02,121.25,121.02,121.25,3200.0,121.0017,121.2316,121.0017,121.2316,3200.0
2017-01-10 15:00:00,121.37,121.57,121.36,121.55,2046.0,121.3516,121.5516,121.3416,121.5316,2046.0
2017-01-10 15:05:00,121.59,121.67,121.55,121.63,2100.0,121.5716,121.6516,121.5316,121.6116,2100.0
2017-01-10 15:10:00,121.63,121.72,121.53,121.59,4400.0,121.6116,121.7016,121.5116,121.5716,4400.0
2017-01-10 15:15:00,121.54,121.62,121.53,121.59,2324.0,121.5216,121.6016,121.5116,121.5716,2324.0
2017-01-10 15:20:00,121.62,121.68,121.6,121.66,4254.0,121.6016,121.6616,121.5816,121.6416,4254.0
2017-01-10 15:25:00,121.69,121.88,121.66,121.88,2808.0,121.6716,121.8615,121.6416,121.8615,2808.0
2017-01-10 15:30:00,121.83,122.0,121.81,122.0,3391.0,121.8116,121.9815,121.7916,121.9815,3391.0
2017-01-10 15:35:00,122.0,122.21,121.99,122.21,2200.0,121.9815,122.1915,121.9715,122.1915,2200.0
2017-01-10 15:40:00,122.21,122.21,122.01,122.01,3740.0,122.1915,122.1915,121.9915,121.9915,3740.0
2017-01-10 15:45:00,122.01,122.01,121.7,121.78,7236.0,121.9915,121.9915,121.6816,121.7616,7236.0
2017-01-10 15:50:00,121.76,121.82,121.74,121.82,6565.0,121.7416,121.8016,121.7216,121.8016,6565.0
2017-01-10 15:55:00,121.82,122.11,121.77,122.04,21648.0,121.8016,122.0915,121.7516,122.0215,21648.0
2017-01-11 09:30:00,121.97,122.03,121.54,121.54,363.0,121.9515,122.0115,121.5216,121.5216,363.0
2017-01-11 09:35:00,121.54,121.54,121.54,121.54,0.0,121.5216,121.5216,121.5216,121.5216,0.0
2017-01-11 09:40:00,122.13,122.56,122.13,122.56,400.0,122.1115,122.5414,122.1115,122.5414,400.0
2017-01-11 09:45:00,122.72,122.87,122.72,122.87,500.0,122.7014,122.8514,122.7014,122.8514,500.0
2017-01-11 09:50:00,122.84,122.84,122.52,122.52,300.0,122.8214,122.8214,122.5015,122.5015,300.0
2017-01-11 09:55:00,122.8,122.93,122.8,122.93,2648.0,122.7814,122.9114,122.7814,122.9114,2648.0
2017-01-11 10:00:00,122.76,122.88,122.48,122.66,2124.0,122.7414,122.8614,122.4615,122.6414,2124.0
2017-01-11 10:05:00,122.7,122.99,122.53,122.99,6055.0,122.6814,122.9714,122.5114,122.9714,6055.0
2017-01-11 10:10:00,122.92,122.92,122.91,122.92,100.0,122.9014,122.9014,122.8914,122.9014,100.0
2017-01-11 10:15:00,122.92,122.92,122.91,122.92,100.0,122.9014,122.9014,122.8914,122.9014,100.0
2017-01-11 10:20:00,122.9,123.19,122.9,123.11,1959.0,122.8814,123.1713,122.8814,123.0914,1959.0
2017-01-11 10:25:00,123.12,123.26,123.11,123.26,400.0,123.1014,123.2413,123.0914,123.2413,400.0
2017-01-11 10:30:00,123.27,123.36,123.19,123.36,1455.0,123.2513,123.3413,123.1713,123.3413,1455.0
2017-01-11 10:35:00,123.52,123.52,123.36,123.36,700.0,123.5013,123.5013,123.3413,123.3413,700.0
2017-01-11 10:40:00,123.44,123.44,123.19,123.31,600.0,123.4213,123.4213,123.1713,123.2913,600.0
2017-01-11 10:45:00,123.23,123.23,123.23,123.23,100.0,123.2113,123.2113,123.2113,123.2113,100.0
2017-01-11 10:50:00,123.09,123.09,122.89,122.95,754.0,123.0714,123.0714,122.8714,122.9314,754.0
2017-01-11 10:55:00,122.95,122.99,122.89,122.99,985.0,122.9314,122.9714,122.8714,122.9714,985.0
2017-01-11 11:00:00,122.78,122.78,122.6,122.6,500.0,122.7614,122.7614,122.5814,122.5814,500.0
2017-01-11 11:05:00,122.78,123.02,122.69,123.02,582.0,122.7614,123.0014,122.6714,123.0014,582.0
2017-01-11 11:10:00,122.9,122.9,122.81,122.82,1137.0,122.8814,122.8814,122.7914,122.8014,1137.0
2017-01-11 11:15:00,122.67,122.97,122.67,122.97,300.0,122.6514,122.9514,122.6514,122.9514,300.0
2017-01-11 11:20:00,122.8,123.04,122.66,122.74,1500.0,122.7814,123.0214,122.6414,122.7214,1500.0
2017-01-11 11:25:00,122.78,122.78,122.28,122.28,1500.0,122.7614,122.7614,122.2615,122.2615,1500.0
2017-01-11 11:30:00,121.99,121.99,121.99,121.99,100.0,121.9715,121.9715,121.9715,121.9715,100.0
2017-01-11 11:35:00,122.02,122.16,121.79,122.12,1370.0,122.0015,122.1415,121.7716,122.1015,1370.0
2017-01-11 11:40:00,122.02,122.16,122.02,122.11,880.0,122.0015,122.1415,122.0015,122.0915,880.0
2017-01-11 11:45:00,122.11,122.11,122.11,122.11,0.0,122.0915,122.0915,122.0915,122.0915,0.0
2017-01-11 11:50:00,122.42,122.42,122.13,122.25,3150.0,122.4015,122.4015,122.1115,122.2315,3150.0
2017-01-11 11:55:00,122.29,122.5,122.29,122.45,1000.0,122.2715,122.4815,122.2715,122.4315,1000.0
2017-01-11 12:00:00,122.79,122.79,122.79,122.79,318.0,122.7714,122.7714,122.7714,122.7714,318.0
2017-01-11 12:05:00,122.63,122.63,122.5,122.59,1300.0,122.6114,122.6114,122.4815,122.5714,1300.0
2017-01-11 12:10:00,122.48,122.6,122.47,122.47,400.0,122.4615,122.5814,122.4515,122.4515,400.0
2017-01-11 12:15:00,122.54,122.64,122.45,122.56,1637.0,122.5214,122.6214,122.4315,122.5414,1637.0
2017-01-11 12:20:00,122.49,122.6,122.44,122.44,1000.0,122.4715,122.5814,122.4215,122.4215,1000.0
2017-01-11 12:25:00,122.43,122.64,122.43,122.64,500.0,122.4115,122.6214,122.4115,122.6214,500.0
2017-01-11 12:30:00,122.49,122.56,122.49,122.56,600.0,122.4715,122.5414,122.4715,122.5414,600.0
2017-01-11 12:35:00,122.56,122.56,122.56,122.56,100.0,122.5414,122.5414,122.5414,122.5414,100.0
2017-01-11 12:40:00,122.56,122.56,122.56,122.56,0.0,122.5414,122.5414,122.5414,122.5414,0.0
2017-01-11 12:45:00,122.56,122.56,122.56,122.56,100.0,122.5414,122.5414,122.5414,122.5414,100.0
2017-01-11 12:50:00,122.58,122.58,122.57,122.57,200.0,122.5614,122.5614,122.5514,122.5514,200.0
2017-01-11 12:55:00,122.58,122.76,122.58,122.76,700.0,122.5614,122.7414,122.5614,122.7414,700.0
2017-01-11 13:00:00,122.81,122.81,122.69,122.76,1900.0,122.7914,122.7914,122.6714,122.7414,1900.0
2017-01-11 13:05:00,122.75,122.82,122.75,122.82,1400.0,122.7314,122.8014,122.7314,122.8014,1400.0
2017-01-11 13:10:00,122.81,122.81,122.64,122.64,700.0,122.7914,122.7914,122.6214,122.6214,700.0
2017-01-11 13:15:00,122.63,122.67,122.63,122.65,500.0,122.6114,122.6514,122.6114,122.6314,500.0
2017-01-11 13:20:00,122.68,122.82,122.68,122.68,400.0,122.6614,122.8014,122.6614,122.6614,400.0
2017-01-11 13:25:00,122.67,122.67,122.61,122.66,600.0,122.6514,122.6514,122.5914,122.6414,600.0
2017-01-11 13:30:00,122.59,122.59,122.5,122.52,400.0,122.5714,122.5714,122.4815,122.5015,400.0
2017-01-11 13:35:00,122.53,122.89,122.53,122.86,1300.0,122.5114,122.8714,122.5114,122.8414,1300.0
2017-01-11 13:40:00,122.9,122.9,122.88,122.89,600.0,122.8814,122.8814,122.8614,122.8714,600.0
2017-01-11 13:45:00,122.88,122.88,122.88,122.88,100.0,122.8614,122.8614,122.8614,122.8614,100.0
2017-01-11 13:50:00,122.87,122.87,122.87,122.87,100.0,122.8514,122.8514,122.8514,122.8514,100.0
2017-01-11 13:55:00,122.89,123.14,122.89,123.14,1908.0,122.8714,123.1214,122.8714,123.1214,1908.0
2017-01-11 14:00:00,123.12,123.12,123.12,123.12,100.0,123.1014,123.1014,123.1014,123.1014,100.0
2017-01-11 14:05:00,123.02,123.12,123.02,123.12,300.0,123.0014,123.1014,123.0014,123.1014,300.0
2017-01-11 14:10:00,123.01,123.01,122.94,122.95,1100.0,122.9914,122.9914,122.9214,122.9314,1100.0
2017-01-11 14:15:00,123.03,123.04,123.0,123.04,700.0,123.0114,123.0214,122.9814,123.0214,700.0
2017-01-11 14:20:00,123.08,123.12,122.97,122.97,1146.0,123.0614,123.1014,122.9514,122.9514,1146.0
2017-01-11 14:25:00,122.93,122.93,122.85,122.85,300.0,122.9114,122.9114,122.8314,122.8314,300.0
2017-01-11 14:30:00,123.02,123.08,123.02,123.08,1200.0,123.0014,123.0614,123.0014,123.0614,1200.0
2017-01-11 14:35:00,123.08,123.08,123.08,123.08,0.0,123.0614,123.0614,123.0614,123.0614,0.0
2017-01-11 14:40:00,123.08,123.08,123.08,123.08,0.0,123.0614,123.0614,123.0614,123.0614,0.0
2017-01-11 14:45:00,123.05,123.05,122.95,122.95,700.0,123.0314,123.0314,122.9314,122.9314,700.0
2017-01-11 14:50:00,122.71,122.71,122.64,122.64,500.0,122.6914,122.6914,122.6214,122.6214,500.0
2017-01-11 14:55:00,122.54,122.54,122.51,122.51,400.0,122.5214,122.5214,122.4915,122.4915,400.0
2017-01-11 15:00:00,122.51,122.66,122.51,122.53,600.0,122.4915,122.6414,122.4915,122.5114,600.0
2017-01-11 15:05:00,122.61,122.93,122.6,122.93,1611.0,122.5914,122.9114,122.5814,122.9114,1611.0
2017-01-11 15:10:00,122.85,122.9,122.85,122.9,800.0,122.8314,122.8814,122.8314,122.8814,800.0
2017-01-11 15:15:00,122.9,122.9,122.9,122.9,0.0,122.8814,122.8814,122.8814,122.8814,0.0
2017-01-11 15:20:00,123.08,123.08,122.94,122.94,200.0,123.0614,123.0614,122.9214,122.9214,200.0
2017-01-11 15:25:00,122.96,123.18,122.96,123.18,600.0,122.9414,123.1614,122.9414,123.1614,600.0
2017-01-11 15:30:00,123.03,123.03,122.84,122.84,2685.0,123.0114,123.0114,122.8214,122.8214,2685.0
2017-01-11 15:35:00,122.84,122.99,122.84,122.89,1287.0,122.8214,122.9714,122.8214,122.8714,1287.0
2017-01-11 15:40:00,123.02,123.02,122.83,122.83,2142.0,123.0014,123.0014,122.8114,122.8114,2142.0
2017-01-11 15:45:00,122.75,122.83,122.71,122.72,3112.0,122.7314,122.8114,122.6914,122.7014,3112.0
2017-01-11 15:50:00,122.75,122.96,122.75,122.89,3102.0,122.7314,122.9414,122.7314,122.8714,3102.0
2017-01-11 15:55:00,122.89,122.89,122.67,122.72,12239.0,122.8714,122.8714,122.6514,122.7014,12239.0
2017-01-12 09:30:00,122.2,123.1,122.2,122.84,369.0,122.1815,123.0814,122.1815,122.8214,369.0
2017-01-12 09:35:00,122.38,122.38,121.9,122.2,600.0,122.3615,122.3615,121.8815,122.1815,600.0
2017-01-12 09:40:00,121.81,121.81,121.67,121.8,722.0,121.7916,121.7916,121.6516,121.7816,722.0
2017-01-12 09:45:00,121.8,122.14,121.8,122.14,1000.0,121.7816,122.1215,121.7816,122.1215,1000.0
2017-01-12 09:50:00,122.27,122.71,121.99,122.0,1700.0,122.2515,122.6914,121.9715,121.9815,1700.0
2017-01-12 09:55:00,122.0,122.01,121.94,122.01,400.0,121.9815,121.9915,121.9215,121.9915,400.0
2017-01-12 10:00:00,122.01,122.01,121.55,121.95,2100.0,121.9915,121.9915,121.5316,121.9315,2100.0
2017-01-12 10:05:00,121.79,121.79,121.29,121.33,2500.0,121.7716,121.7716,121.2716,121.3116,2500.0
2017-01-12 10:10:00,121.38,121.38,120.83,120.97,1687.0,121.3616,121.3616,120.8117,120.9517,1687.0
2017-01-12 10:15:00,121.0,121.0,120.82,120.99,1200.0,120.9817,120.9817,120.8017,120.9717,1200.0
2017-01-12 10:20:00,120.83,120.99,120.83,120.83,400.0,120.8117,120.9717,120.8117,120.8117,400.0
2017-01-12 10:25:00,121.0,121.01,120.83,121.0,2000.0,120.9817,120.9917,120.8117,120.9817,2000.0
2017-01-12 10:30:00,121.21,121.46,120.94,121.46,839.0,121.1916,121.4416,120.9217,121.4416,839.0
2017-01-12 10:35:00,121.22,121.43,121.05,121.05,700.0,121.2016,121.4116,121.0317,121.0317,700.0
2017-01-12 10:40:00,121.19,121.38,121.19,121.38,300.0,121.1717,121.3616,121.1717,121.3616,300.0
2017-01-12 10:45:00,121.38,121.38,121.37,121.37,500.0,121.3616,121.3616,121.3516,121.3516,500.0
2017-01-12 10:50:00,121.28,121.4,121.28,121.29,700.0,121.2616,121.3816,121.2616,121.2716,700.0
2017-01-12 10:55:00,121.43,121.45,121.27,121.45,1182.0,121.4116,121.4316,121.2516,121.4316,1182.0
2017-01-12 11:00:00,121.27,121.27,121.13,121.17,2000.0,121.2516,121.2516,121.1117,121.1517,2000.0
2017-01-12 11:05:00,121.19,121.34,121.19,121.34,900.0,121.1717,121.3216,121.1717,121.3216,900.0
2017-01-12 11:10:00,121.34,121.34,121.19,121.19,300.0,121.3216,121.3216,121.1717,121.1717,300.0
2017-01-12 11:15:00,121.51,121.51,121.44,121.44,500.0,121.4916,121.4916,121.4216,121.4216,500.0
2017-01-12 11:20:00,121.22,121.25,121.19,121.25,500.0,121.2016,121.2316,121.1717,121.2316,500.0
2017-01-12 11:25:00,121.41,121.55,121.41,121.55,600.0,121.3916,121.5316,121.3916,121.5316,600.0
2017-01-12 11:30:00,121.55,121.55,121.32,121.32,200.0,121.5316,121.5316,121.3016,121.3016,200.0
2017-01-12 11:35:00,121.32,121.32,121.32,121.32,0.0,121.3016,121.3016,121.3016,121.3016,0.0
2017-01-12 11:40:00,121.32,121.32,121.32,121.32,0.0,121.3016,121.3016,121.3016,121.3016,0.0
2017-01-12 11:45:00,121.33,121.34,121.28,121.28,700.0,121.3116,121.3216,121.2616,121.2616,700.0
2017-01-12 11:50:00,121.37,121.37,121.36,121.37,100.0,121.3516,121.3516,121.3416,121.3516,100.0
2017-01-12 11:55:00,121.36,121.36,121.21,121.21,400.0,121.3416,121.3416,121.1916,121.1916,400.0
2017-01-12 12:00:00,121.35,121.53,121.35,121.5,900.0,121.3316,121.5116,121.3316,121.4816,900.0
2017-01-12 12:05:00,121.48,121.51,121.37,121.45,950.0,121.4616,121.4916,121.3516,121.4316,950.0
2017-01-12 12:10:00,121.45,121.45,121.45,121.45,0.0,121.4316,121.4316,121.4316,121.4316,0.0
2017-01-12 12:15:00,121.58,121.76,121.58,121.76,1187.0,121.5616,121.7416,121.5616,121.7416,1187.0
2017-01-12 12:20:00,121.79,121.79,121.79,121.79,300.0,121.7716,121.7716,121.7716,121.7716,300.0
2017-01-12 12:25:00,121.79,121.86,121.79,121.86,200.0,121.7716,121.8416,121.7716,121.8416,200.0
2017-01-12 12:30:00,121.86,121.87,121.86,121.87,200.0,121.8416,121.8515,121.8416,121.8515,200.0
2017-01-12 12:35:00,121.81,121.89,121.8,121.89,463.0,121.7916,121.8715,121.7816,121.8715,463.0
2017-01-12 12:40:00,121.89,121.89,121.89,121.89,100.0,121.8715,121.8715,121.8715,121.8715,100.0
2017-01-12 12:45:00,121.79,121.87,121.68,121.68,728.0,121.7716,121.8515,121.6616,121.6616,728.0
2017-01-12 12:50:00,121.68,121.68,121.68,121.68,0.0,121.6616,121.6616,121.6616,121.6616,0.0
2017-01-12 12:55:00,121.82,121.88,121.74,121.74,500.0,121.8016,121.8615,121.7216,121.7216,500.0
2017-01-12 13:00:00,121.74,121.74,121.74,121.74,0.0,121.7216,121.7216,121.7216,121.7216,0.0
2017-01-12 13:05:00,121.74,121.74,121.74,121.74,0.0,121.7216,121.7216,121.7216,121.7216,0.0
2017-01-12 13:10:00,121.85,121.91,121.73,121.73,2400.0,121.8316,121.8915,121.7116,121.7116,2400.0
2017-01-12 13:15:00,121.9,121.97,121.78,121.83,1300.0,121.8815,121.9515,121.7616,121.8116,1300.0
2017-01-12 13:20:00,121.74,121.82,121.73,121.73,400.0,121.7216,121.8016,121.7116,121.7116,400.0
2017-01-12 13:25:00,121.79,121.84,121.71,121.84,939.0,121.7716,121.8216,121.6916,121.8216,939.0
2017-01-12 13:30:00,121.87,121.88,121.74,121.76,3056.0,121.8515,121.8615,121.7216,121.7416,3056.0
2017-01-12 13:35:00,121.89,122.1,121.82,122.01,1217.0,121.8715,122.0815,121.8016,121.9915,1217.0
2017-01-12 13:40:00,122.01,122.01,122.01,122.01,0.0,121.9915,121.9915,121.9915,121.9915,0.0
2017-01-12 13:45:00,122.17,122.18,122.03,122.18,2000.0,122.1515,122.1615,122.0115,122.1615,2000.0
2017-01-12 13:50:00,122.29,122.29,122.25,122.25,600.0,122.2715,122.2715,122.2315,122.2315,600.0
2017-01-12 13:55:00,122.25,122.26,122.24,122.24,800.0,122.2315,122.2415,122.2215,122.2215,800.0
2017-01-12 14:00:00,122.27,122.31,122.27,122.27,500.0,122.2515,122.2915,122.2515,122.2515,500.0
2017-01-12 14:05:00,122.27,122.27,122.23,122.23,1000.0,122.2515,122.2515,122.2115,122.2115,1000.0
2017-01-12 14:10:00,122.23,122.37,122.23,122.31,700.0,122.2115,122.3515,122.2115,122.2915,700.0
2017-01-12 14:15:00,122.34,122.48,122.34,122.48,800.0,122.3215,122.4615,122.3215,122.4615,800.0
2017-01-12 14:20:00,122.44,122.54,122.35,122.35,693.0,122.4215,122.5214,122.3315,122.3315,693.0
2017-01-12 14:25:00,122.51,122.51,122.36,122.36,200.0,122.4915,122.4915,122.3415,122.3415,200.0
2017-01-12 14:30:00,122.6,122.82,122.6,122.82,800.0,122.5814,122.8014,122.5814,122.8014,800.0
2017-01-12 14:35:00,122.82,122.91,122.7,122.78,2000.0,122.8014,122.8914,122.6814,122.7614,2000.0
2017-01-12 14:40:00,122.83,122.83,122.83,122.83,1007.0,122.8114,122.8114,122.8114,122.8114,1007.0
2017-01-12 14:45:00,122.78,122.78,122.74,122.74,600.0,122.7614,122.7614,122.7214,122.7214,600.0
2017-01-12 14:50:00,122.71,122.71,122.6,122.6,2200.0,122.6914,122.6914,122.5814,122.5814,2200.0
2017-01-12 14:55:00,122.6,122.67,122.49,122.61,1700.0,122.5814,122.6514,122.4715,122.5914,1700.0
2017-01-12 15:00:00,122.61,122.65,122.3,122.3,2884.0,122.5914,122.6314,122.2815,122.2815,2884.0
2017-01-12 15:05:00,122.3,122.3,122.3,122.3,0.0,122.2815,122.2815,122.2815,122.2815,0.0
2017-01-12 15:10:00,122.43,122.58,122.39,122.48,1200.0,122.4115,122.5614,122.3715,122.4615,1200.0
2017-01-12 15:15:00,122.55,122.56,122.47,122.47,800.0,122.5314,122.5414,122.4515,122.4515,800.0
2017-01-12 15:20:00,122.56,122.56,122.49,122.5,1600.0,122.5414,122.5414,122.4715,122.4815,1600.0
2017-01-12 15:25:00,122.56,122.59,122.46,122.51,1300.0,122.5414,122.5714,122.4415,122.4915,1300.0
2017-01-12 15:30:00,122.51,122.64,122.51,122.58,2300.0,122.4915,122.6214,122.4915,122.5614,2300.0
2017-01-12 15:35:00,122.65,122.78,122.64,122.78,1950.0,122.6314,122.7614,122.6214,122.7614,1950.0
2017-01-12 15:40:00,122.81,122.87,122.77,122.78,1933.0,122.7914,122.8514,122.7514,122.7614,1933.0
2017-01-12 15:45:00,122.77,122.77,122.67,122.77,2300.0,122.7514,122.7514,122.6514,122.7514,2300.0
2017-01-12 15:50:00,122.8,122.87,122.8,122.81,1788.0,122.7814,122.8514,122.7814,122.7914,1788.0
2017-01-12 15:55:00,122.8,122.94,122.79,122.91,6035.0,122.7814,122.9214,122.7714,122.8914,6035.0
2017-01-13 09:30:00,123.09,123.09,123.09,123.09,1305.0,123.0714,123.0714,123.0714,123.0714,1305.0
2017-01-13 09:35:00,123.96,123.98,123.96,123.96,600.0,123.9412,123.9612,123.9412,123.9412,600.0
2017-01-13 09:40:00,123.96,124.34,123.91,124.32,1800.0,123.9412,124.3212,123.8912,124.3012,1800.0
2017-01-13 09:45:00,124.7,124.87,124.2,124.74,2600.0,124.6811,124.8511,124.1812,124.7211,2600.0
2017-01-13 09:50:00,124.73,124.73,124.64,124.64,300.0,124.7111,124.7111,124.6211,124.6211,300.0
2017-01-13 09:55:00,124.64,124.65,124.44,124.45,2300.0,124.6211,124.6311,124.4212,124.4312,2300.0
2017-01-13 10:00:00,124.44,124.61,124.43,124.47,4984.0,124.4212,124.5911,124.4112,124.4512,4984.0
2017-01-13 10:05:00,124.41,124.68,124.41,124.68,3270.0,124.3912,124.6611,124.3912,124.6611,3270.0
2017-01-13 10:10:00,124.67,124.67,124.67,124.67,100.0,124.6511,124.6511,124.6511,124.6511,100.0
2017-01-13 10:15:00,124.68,124.69,124.68,124.68,400.0,124.6611,124.6711,124.6611,124.6611,400.0
2017-01-13 10:20:00,124.68,124.9,124.68,124.73,1100.0,124.6611,124.8811,124.6611,124.7111,1100.0
2017-01-13 10:25:00,124.94,125.0,124.94,124.99,2084.0,124.9211,124.9811,124.9211,124.9711,2084.0
2017-01-13 10:30:00,125.06,125.29,125.06,125.16,630.0,125.0411,125.271,125.0411,125.1411,630.0
2017-01-13 10:35:00,125.2,125.21,125.2,125.21,205.0,125.181,125.191,125.181,125.191,205.0
2017-01-13 10:40:00,125.3,125.3,125.12,125.21,900.0,125.281,125.281,125.1011,125.191,900.0
2017-01-13 10:45:00,125.21,125.21,125.21,125.21,0.0,125.191,125.191,125.191,125.191,0.0
2017-01-13 10:50:00,125.24,125.29,125.1,125.1,3537.0,125.221,125.271,125.0811,125.0811,3537.0
2017-01-13 10:55:00,125.14,125.19,124.99,125.02,2552.0,125.1211,125.171,124.9711,125.0011,2552.0
2017-01-13 11:00:00,125.0,125.0,125.0,125.0,200.0,124.9811,124.9811,124.9811,124.9811,200.0
2017-01-13 11:05:00,124.99,124.99,124.71,124.76,1770.0,124.9711,124.9711,124.6911,124.7411,1770.0
2017-01-13 11:10:00,124.78,124.78,124.76,124.76,200.0,124.7611,124.7611,124.7411,124.7411,200.0
2017-01-13 11:15:00,124.76,124.76,124.59,124.59,1650.0,124.7411,124.7411,124.5711,124.5711,1650.0
2017-01-13 11:20:00,124.53,124.6,124.36,124.6,2740.0,124.5111,124.5811,124.3412,124.5811,2740.0
2017-01-13 11:25:00,124.6,124.8,124.59,124.75,2711.0,124.5811,124.7811,124.5711,124.7311,2711.0
2017-01-13 11:30:00,124.68,124.68,124.68,124.68,986.0,124.6611,124.6611,124.6611,124.6611,986.0
2017-01-13 11:35:00,124.68,124.83,124.68,124.74,2113.0,124.6611,124.8111,124.6611,124.7211,2113.0
2017-01-13 11:40:00,124.75,124.75,124.59,124.69,1000.0,124.7311,124.7311,124.5711,124.6711,1000.0
2017-01-13 11:45:00,124.66,124.66,124.64,124.65,500.0,124.6411,124.6411,124.6211,124.6311,500.0
2017-01-13 11:50:00,124.65,124.78,124.62,124.72,3300.0,124.6311,124.7611,124.6011,124.7011,3300.0
2017-01-13 11:55:00,124.72,124.72,124.67,124.67,1700.0,124.7011,124.7011,124.6511,124.6511,1700.0
2017-01-13 12:00:00,124.68,124.81,124.68,124.81,394.0,124.6611,124.7911,124.6611,124.7911,394.0
2017-01-13 12:05:00,124.86,124.88,124.86,124.88,300.0,124.8411,124.8611,124.8411,124.8611,300.0
2017-01-13 12:10:00,124.88,124.88,124.85,124.85,300.0,124.8611,124.8611,124.8311,124.8311,300.0
2017-01-13 12:15:00,124.85,124.85,124.61,124.61,800.0,124.8311,124.8311,124.5911,124.5911,800.0
2017-01-13 12:20:00,124.62,124.62,124.62,124.62,100.0,124.6011,124.6011,124.6011,124.6011,100.0
2017-01-13 12:25:00,124.62,124.62,124.38,124.45,1200.0,124.6011,124.6011,124.3612,124.4312,1200.0
2017-01-13 12:30:00,124.54,124.54,124.54,124.54,137.0,124.5211,124.5211,124.5211,124.5211,137.0
2017-01-13 12:35:00,124.68,124.68,124.68,124.68,250.0,124.6611,124.6611,124.6611,124.6611,250.0
2017-01-13 12:40:00,124.76,124.8,124.71,124.8,500.0,124.7411,124.7811,124.6911,124.7811,500.0
2017-01-13 12:45:00,124.82,124.82,124.82,124.82,100.0,124.8011,124.8011,124.8011,124.8011,100.0
2017-01-13 12:50:00,124.81,124.84,124.8,124.84,400.0,124.7911,124.8211,124.7811,124.8211,400.0
2017-01-13 12:55:00,124.84,124.93,124.84,124.93,700.0,124.8211,124.9111,124.8211,124.9111,700.0
2017-01-13 13:00:00,124.95,124.95,124.84,124.93,1300.0,124.9311,124.9311,124.8211,124.9111,1300.0
2017-01-13 13:05:00,124.93,124.93,124.84,124.84,1300.0,124.9111,124.9111,124.8211,124.8211,1300.0
2017-01-13 13:10:00,124.84,124.84,124.84,124.84,0.0,124.8211,124.8211,124.8211,124.8211,0.0
2017-01-13 13:15:00,124.89,124.89,124.89,124.89,200.0,124.8711,124.8711,124.8711,124.8711,200.0
2017-01-13 13:20:00,124.87,124.95,124.87,124.92,500.0,124.8511,124.9311,124.8511,124.9011,500.0
2017-01-13 13:25:00,124.89,124.89,124.89,124.89,100.0,124.8711,124.8711,124.8711,124.8711,100.0
2017-01-13 13:30:00,124.88,124.88,124.81,124.82,200.0,124.8611,124.8611,124.7911,124.8011,200.0
2017-01-13 13:35:00,124.91,124.91,124.72,124.72,600.0,124.8911,124.8911,124.7011,124.7011,600.0
2017-01-13 13:40:00,124.72,124.76,124.71,124.71,1000.0,124.7011,124.7411,124.6911,124.6911,1000.0
2017-01-13 13:45:00,124.66,124.67,124.61,124.66,620.0,124.6411,124.6511,124.5911,124.6411,620.0
2017-01-13 13:50:00,124.67,124.72,124.64,124.72,500.0,124.6511,124.7011,124.6211,124.7011,500.0
2017-01-13 13:55:00,124.76,124.85,124.76,124.81,700.0,124.7411,124.8311,124.7411,124.7911,700.0
2017-01-13 14:00:00,124.68,124.68,124.68,124.68,100.0,124.6611,124.6611,124.6611,124.6611,100.0
2017-01-13 14:05:00,124.69,124.84,124.69,124.83,1300.0,124.6711,124.8211,124.6711,124.8111,1300.0
2017-01-13 14:10:00,124.76,124.77,124.62,124.68,1875.0,124.7411,124.7511,124.6011,124.6611,1875.0
2017-01-13 14:15:00,124.66,124.82,124.65,124.81,1209.0,124.6411,124.8011,124.6311,124.7911,1209.0
2017-01-13 14:20:00,124.81,124.87,124.78,124.87,1510.0,124.7911,124.8511,124.7611,124.8511,1510.0
2017-01-13 14:25:00,124.76,124.81,124.73,124.78,600.0,124.7411,124.7911,124.7111,124.7611,600.0
2017-01-13 14:30:00,124.78,124.78,124.75,124.78,400.0,124.7611,124.7611,124.7311,124.7611,400.0
2017-01-13 14:35:00,124.78,124.78,124.78,124.78,100.0,124.7611,124.7611,124.7611,124.7611,100.0
2017-01-13 14:40:00,124.78,124.78,124.78,124.78,0.0,124.7611,124.7611,124.7611,124.7611,0.0
2017-01-13 14:45:00,124.78,124.78,124.78,124.78,0.0,124.7611,124.7611,124.7611,124.7611,0.0
2017-01-13 14:50:00,124.8,124.8,124.8,124.8,200.0,124.7811,124.7811,124.7811,124.7811,200.0
2017-01-13 14:55:00,124.86,124.88,124.83,124.83,800.0,124.8411,124.8611,124.8111,124.8111,800.0
2017-01-13 15:00:00,124.83,124.83,124.73,124.73,900.0,124.8111,124.8111,124.7111,124.7111,900.0
2017-01-13 15:05:00,124.73,124.73,124.73,124.73,0.0,124.7111,124.7111,124.7111,124.7111,0.0
2017-01-13 15:10:00,124.73,124.73,124.73,124.73,300.0,124.7111,124.7111,124.7111,124.7111,300.0
2017-01-13 15:15:00,124.71,124.71,124.7,124.71,620.0,124.6911,124.6911,124.6811,124.6911,620.0
2017-01-13 15:20:00,124.68,124.71,124.63,124.63,810.0,124.6611,124.6911,124.6111,124.6111,810.0
2017-01-13 15:25:00,124.64,124.64,124.64,124.64,200.0,124.6211,124.6211,124.6211,124.6211,200.0
2017-01-13 15:30:00,124.64,124.69,124.59,124.69,2355.0,124.6211,124.6711,124.5711,124.6711,2355.0
2017-01-13 15:35:00,124.69,124.8,124.69,124.79,1212.0,124.6711,124.7811,124.6711,124.7711,1212.0
2017-01-13 15:40:00,124.73,124.89,124.73,124.86,1600.0,124.7111,124.8711,124.7111,124.8411,1600.0
2017-01-13 15:45:00,124.89,124.89,124.74,124.74,2200.0,124.8711,124.8711,124.7211,124.7211,2200.0
2017-01-13 15:50:00,124.75,124.75,124.65,124.72,5708.0,124.7311,124.7311,124.6311,124.7011,5708.0
2017-01-13 15:55:00,124.75,124.84,124.7,124.72,3378.0,124.7311,124.8211,124.6811,124.7011,3378.0
2017-01-17 09:30:00,123.97,123.97,123.97,123.97,1349.0,123.9512,123.9512,123.9512,123.9512,1349.0
2017-01-17 09:35:00,124.0,124.0,123.85,123.99,700.0,123.9812,123.9812,123.8312,123.9712,700.0
2017-01-17 09:40:00,123.99,123.99,123.99,123.99,100.0,123.9712,123.9712,123.9712,123.9712,100.0
2017-01-17 09:45:00,123.99,123.99,123.43,123.57,300.0,123.9712,123.9712,123.4113,123.5513,300.0
2017-01-17 09:50:00,123.85,123.88,123.58,123.83,2138.0,123.8312,123.8612,123.5613,123.8113,2138.0
2017-01-17 09:55:00,123.75,123.84,123.74,123.84,200.0,123.7313,123.8213,123.7213,123.8213,200.0
2017-01-17 10:00:00,124.0,124.0,123.76,123.8,1350.0,123.9812,123.9812,123.7413,123.7813,1350.0
2017-01-17 10:05:00,123.8,124.02,123.79,124.02,900.0,123.7813,124.0012,123.7713,124.0012,900.0
2017-01-17 10:10:00,124.02,124.02,124.02,124.02,0.0,124.0012,124.0012,124.0012,124.0012,0.0
2017-01-17 10:15:00,124.3,124.37,124.3,124.34,700.0,124.2812,124.3512,124.2812,124.3212,700.0
2017-01-17 10:20:00,124.34,124.4,124.28,124.28,600.0,124.3212,124.3812,124.2612,124.2612,600.0
2017-01-17 10:25:00,124.28,124.28,124.12,124.18,800.0,124.2612,124.2612,124.1012,124.1612,800.0
2017-01-17 10:30:00,124.2,124.24,124.15,124.24,667.0,124.1812,124.2212,124.1312,124.2212,667.0
2017-01-17 10:35:00,124.33,124.82,124.32,124.75,5006.0,124.3112,124.8011,124.3012,124.7311,5006.0
2017-01-17 10:40:00,124.73,124.92,124.73,124.83,1400.0,124.7111,124.9011,124.7111,124.8111,1400.0
2017-01-17 10:45:00,124.78,124.78,124.52,124.52,1100.0,124.7611,124.7611,124.5011,124.5011,1100.0
2017-01-17 10:50:00,124.47,124.59,124.44,124.44,866.0,124.4512,124.5711,124.4212,124.4212,866.0
2017-01-17 10:55:00,124.55,124.6,124.55,124.6,300.0,124.5311,124.5811,124.5311,124.5811,300.0
2017-01-17 11:00:00,124.6,124.6,124.6,124.6,100.0,124.5811,124.5811,124.5811,124.5811,100.0
2017-01-17 11:05:00,124.66,124.66,124.59,124.59,500.0,124.6411,124.6411,124.5711,124.5711,500.0
2017-01-17 11:10:00,124.55,124.55,124.21,124.21,1047.0,124.5311,124.5311,124.1912,124.1912,1047.0
2017-01-17 11:15:00,124.21,124.31,124.14,124.21,3801.0,124.1912,124.2912,124.1212,124.1912,3801.0
2017-01-17 11:20:00,124.25,124.25,124.25,124.25,600.0,124.2312,124.2312,124.2312,124.2312,600.0
2017-01-17 11:25:00,124.19,124.23,124.16,124.16,1400.0,124.1712,124.2112,124.1412,124.1412,1400.0
2017-01-17 11:30:00,124.11,124.19,123.92,123.99,12501.0,124.0912,124.1712,123.9012,123.9712,12501.0
2017-01-17 11:35:00,123.86,123.98,123.8,123.8,1200.0,123.8412,123.9612,123.7813,123.7813,1200.0
2017-01-17 11:40:00,123.88,123.88,123.75,123.8,2500.0,123.8612,123.8612,123.7313,123.7813,2500.0
2017-01-17 11:45:00,123.8,123.8,123.77,123.78,600.0,123.7813,123.7813,123.7513,123.7613,600.0
2017-01-17 11:50:00,123.81,123.85,123.74,123.75,1200.0,123.7913,123.8312,123.7213,123.7313,1200.0
2017-01-17 11:55:00,123.77,123.83,123.47,123.64,4976.0,123.7513,123.8113,123.4513,123.6213,4976.0
2017-01-17 12:00:00,123.56,123.94,123.55,123.94,5422.0,123.5413,123.9212,123.5313,123.9212,5422.0
2017-01-17 12:05:00,123.77,123.77,123.72,123.75,1900.0,123.7513,123.7513,123.7013,123.7313,1900.0
2017-01-17 12:10:00,123.72,123.76,123.57,123.76,5275.0,123.7013,123.7413,123.5513,123.7413,5275.0
2017-01-17 12:15:00,123.72,123.76,123.71,123.71,700.0,123.7013,123.7413,123.6913,123.6913,700.0
2017-01-17 12:20:00,123.7,123.7,123.63,123.63,481.0,123.6813,123.6813,123.6113,123.6113,481.0
2017-01-17 12:25:00,123.58,123.7,123.48,123.7,868.0,123.5613,123.6813,123.4613,123.6813,868.0
2017-01-17 12:30:00,123.69,123.75,123.69,123.75,600.0,123.6713,123.7313,123.6713,123.7313,600.0
2017-01-17 12:35:00,123.67,123.67,123.45,123.58,1142.0,123.6513,123.6513,123.4313,123.5613,1142.0
2017-01-17 12:40:00,123.58,123.58,123.51,123.51,300.0,123.5613,123.5613,123.4913,123.4913,300.0
2017-01-17 12:45:00,123.59,123.59,123.49,123.49,500.0,123.5713,123.5713,123.4713,123.4713,500.0
2017-01-17 12:50:00,123.36,123.45,123.35,123.45,484.0,123.3413,123.4313,123.3313,123.4313,484.0
2017-01-17 12:55:00,123.44,123.47,123.39,123.41,600.0,123.4213,123.4513,123.3713,123.3913,600.0
2017-01-17 13:00:00,123.38,123.38,123.38,123.38,100.0,123.3613,123.3613,123.3613,123.3613,100.0
2017-01-17 13:05:00,123.38,123.47,123.37,123.47,1400.0,123.3613,123.4513,123.3513,123.4513,1400.0
2017-01-17 13:10:00,123.52,123.52,123.52,123.52,200.0,123.5013,123.5013,123.5013,123.5013,200.0
2017-01-17 13:15:00,123.52,123.56,123.52,123.56,321.0,123.5013,123.5413,123.5013,123.5413,321.0
2017-01-17 13:20:00,123.53,123.53,123.41,123.45,900.0,123.5113,123.5113,123.3913,123.4313,900.0
2017-01-17 13:25:00,123.34,123.34,123.34,123.34,100.0,123.3213,123.3213,123.3213,123.3213,100.0
2017-01-17 13:30:00,123.39,123.5,123.31,123.31,700.0,123.3713,123.4813,123.2913,123.2913,700.0
2017-01-17 13:35:00,123.33,123.33,123.31,123.31,200.0,123.3113,123.3113,123.2913,123.2913,200.0
2017-01-17 13:40:00,123.3,123.34,123.19,123.19,500.0,123.2813,123.3213,123.1713,123.1713,500.0
2017-01-17 13:45:00,123.1,123.33,123.1,123.12,1200.0,123.0814,123.3113,123.0814,123.1014,1200.0
2017-01-17 13:50:00,123.11,123.12,123.03,123.03,900.0,123.0914,123.1014,123.0114,123.0114,900.0
2017-01-17 13:55:00,123.01,123.05,122.75,122.81,1900.0,122.9914,123.0314,122.7314,122.7914,1900.0
2017-01-17 14:00:00,122.82,122.91,122.8,122.88,1514.0,122.8014,122.8914,122.7814,122.8614,1514.0
2017-01-17 14:05:00,122.94,123.05,122.88,123.0,1368.0,122.9214,123.0314,122.8614,122.9814,1368.0
2017-01-17 14:10:00,122.98,123.06,122.98,123.05,1400.0,122.9614,123.0414,122.9614,123.0314,1400.0
2017-01-17 14:15:00,123.06,123.1,123.01,123.1,678.0,123.0414,123.0814,122.9914,123.0814,678.0
2017-01-17 14:20:00,123.01,123.01,122.73,122.73,1000.0,122.9914,122.9914,122.7114,122.7114,1000.0
2017-01-17 14:25:00,122.8,122.8,122.62,122.64,500.0,122.7814,122.7814,122.6014,122.6214,500.0
2017-01-17 14:30:00,122.65,122.79,122.63,122.79,2137.0,122.6314,122.7714,122.6114,122.7714,2137.0
2017-01-17 14:35:00,122.78,122.78,122.67,122.67,400.0,122.7614,122.7614,122.6514,122.6514,400.0
2017-01-17 14:40:00,122.67,122.85,122.67,122.85,1200.0,122.6514,122.8314,122.6514,122.8314,1200.0
2017-01-17 14:45:00,122.85,122.86,122.73,122.73,902.0,122.8314,122.8414,122.7114,122.7114,902.0
2017-01-17 14:50:00,122.86,122.86,122.49,122.52,700.0,122.8414,122.8414,122.4715,122.5015,700.0
2017-01-17 14:55:00,122.52,122.81,122.52,122.76,1200.0,122.5015,122.7914,122.5015,122.7414,1200.0
2017-01-17 15:00:00,122.77,122.77,122.6,122.76,806.0,122.7514,122.7514,122.5814,122.7414,806.0
2017-01-17 15:05:00,122.7,122.7,122.7,122.7,100.0,122.6814,122.6814,122.6814,122.6814,100.0
2017-01-17 15:10:00,122.72,122.72,122.66,122.67,300.0,122.7014,122.7014,122.6414,122.6514,300.0
2017-01-17 15:15:00,122.67,122.67,122.67,122.67,300.0,122.6514,122.6514,122.6514,122.6514,300.0
2017-01-17 15:20:00,122.67,122.87,122.67,122.8,1314.0,122.6514,122.8514,122.6514,122.7814,1314.0
2017-01-17 15:25:00,122.81,122.81,122.77,122.77,700.0,122.7914,122.7914,122.7514,122.7514,700.0
2017-01-17 15:30:00,122.72,122.9,122.72,122.77,11833.0,122.7014,122.8814,122.7014,122.7514,11833.0
2017-01-17 15:35:00,122.77,122.86,122.77,122.86,1535.0,122.7514,122.8414,122.7514,122.8414,1535.0
2017-01-17 15:40:00,122.86,122.9,122.82,122.9,1937.0,122.8414,122.8814,122.8014,122.8814,1937.0
2017-01-17 15:45:00,122.87,122.95,122.83,122.84,2908.0,122.8514,122.9314,122.8114,122.8214,2908.0
2017-01-17 15:50:00,122.88,122.9,122.83,122.83,3090.0,122.8614,122.8814,122.8114,122.8114,3090.0
2017-01-17 15:55:00,122.85,122.89,122.74,122.75,7986.0,122.8314,122.8714,122.7214,122.7314,7986.0
2017-01-18 09:30:00,123.43,123.43,123.43,123.43,717.0,123.4113,123.4113,123.4113,123.4113,717.0
2017-01-18 09:35:00,122.89,122.89,122.89,122.89,100.0,122.8714,122.8714,122.8714,122.8714,100.0
2017-01-18 09:40:00,123.09,123.09,123.02,123.03,700.0,123.0714,123.0714,123.0014,123.0114,700.0
2017-01-18 09:45:00,122.85,122.97,122.85,122.97,500.0,122.8314,122.9514,122.8314,122.9514,500.0
2017-01-18 09:50:00,122.95,123.7,122.95,123.7,1652.0,122.9314,123.6813,122.9314,123.6813,1652.0
2017-01-18 09:55:00,123.72,123.73,123.64,123.73,400.0,123.7013,123.7113,123.6213,123.7113,400.0
2017-01-18 10:00:00,123.73,123.73,123.73,123.73,0.0,123.7113,123.7113,123.7113,123.7113,0.0
2017-01-18 10:05:00,123.67,123.71,123.4,123.4,600.0,123.6513,123.6913,123.3813,123.3813,600.0
2017-01-18 10:10:00,123.72,123.72,123.72,123.72,200.0,123.7013,123.7013,123.7013,123.7013,200.0
2017-01-18 10:15:00,123.7,123.78,123.31,123.54,2200.0,123.6813,123.7613,123.2913,123.5213,2200.0
2017-01-18 10:20:00,123.47,123.57,123.43,123.46,600.0,123.4513,123.5513,123.4113,123.4413,600.0
2017-01-18 10:25:00,123.35,123.36,123.3,123.3,400.0,123.3313,123.3413,123.2813,123.2813,400.0
2017-01-18 10:30:00,123.04,123.31,123.04,123.31,725.0,123.0214,123.2913,123.0214,123.2913,725.0
2017-01-18 10:35:00,123.31,123.31,123.11,123.29,500.0,123.2913,123.2913,123.0914,123.2713,500.0
2017-01-18 10:40:00,123.15,123.26,122.89,123.03,1600.0,123.1314,123.2413,122.8714,123.0114,1600.0
2017-01-18 10:45:00,123.03,123.03,123.03,123.03,0.0,123.0114,123.0114,123.0114,123.0114,0.0
2017-01-18 10:50:00,122.98,123.06,122.71,123.06,4782.0,122.9614,123.0414,122.6914,123.0414,4782.0
2017-01-18 10:55:00,123.19,123.98,123.19,123.88,5140.0,123.1713,123.9612,123.1713,123.8612,5140.0
2017-01-18 11:00:00,123.77,123.77,123.44,123.5,1600.0,123.7513,123.7513,123.4213,123.4813,1600.0
2017-01-18 11:05:00,123.49,123.84,123.48,123.84,4900.0,123.4713,123.8213,123.4613,123.8213,4900.0
2017-01-18 11:10:00,124.02,124.05,123.64,123.98,6001.0,124.0012,124.0312,123.6213,123.9612,6001.0
2017-01-18 11:15:00,124.0,124.0,123.68,123.68,8976.0,123.9812,123.9812,123.6613,123.6613,8976.0
2017-01-18 11:20:00,123.66,123.66,123.66,123.66,100.0,123.6413,123.6413,123.6413,123.6413,100.0
2017-01-18 11:25:00,123.74,123.8,123.74,123.79,500.0,123.7213,123.7813,123.7213,123.7713,500.0
2017-01-18 11:30:00,123.92,124.02,123.9,124.01,1846.0,123.9012,124.0012,123.8812,123.9912,1846.0
2017-01-18 11:35:00,124.07,124.07,124.07,124.07,300.0,124.0512,124.0512,124.0512,124.0512,300.0
2017-01-18 11:40:00,124.07,124.07,124.07,124.07,200.0,124.0512,124.0512,124.0512,124.0512,200.0
2017-01-18 11:45:00,124.07,124.07,123.98,124.02,300.0,124.0512,124.0512,123.9612,124.0012,300.0
2017-01-18 11:50:00,123.99,124.0,123.95,124.0,1122.0,123.9712,123.9812,123.9312,123.9812,1122.0
2017-01-18 11:55:00,123.97,123.98,123.77,123.77,1000.0,123.9512,123.9612,123.7513,123.7513,1000.0
2017-01-18 12:00:00,123.67,123.67,123.67,123.67,100.0,123.6513,123.6513,123.6513,123.6513,100.0
2017-01-18 12:05:00,123.8,124.09,123.79,123.96,1600.0,123.7813,124.0712,123.7713,123.9412,1600.0
2017-01-18 12:10:00,123.89,123.98,123.89,123.98,500.0,123.8712,123.9612,123.8712,123.9612,500.0
2017-01-18 12:15:00,123.97,123.97,123.89,123.89,800.0,123.9512,123.9512,123.8712,123.8712,800.0
2017-01-18 12:20:00,123.9,123.9,123.9,123.9,300.0,123.8812,123.8812,123.8812,123.8812,300.0
2017-01-18 12:25:00,123.89,123.89,123.72,123.72,200.0,123.8712,123.8712,123.7013,123.7013,200.0
2017-01-18 12:30:00,123.86,123.86,123.7,123.7,700.0,123.8412,123.8412,123.6813,123.6813,700.0
2017-01-18 12:35:00,123.7,123.77,123.7,123.77,300.0,123.6813,123.7513,123.6813,123.7513,300.0
2017-01-18 12:40:00,123.77,123.77,123.68,123.69,300.0,123.7513,123.7513,123.6613,123.6713,300.0
2017-01-18 12:45:00,123.76,123.78,123.54,123.54,1260.0,123.7413,123.7613,123.5213,123.5213,1260.0
2017-01-18 12:50:00,123.43,123.47,123.35,123.35,400.0,123.4113,123.4513,123.3313,123.3313,400.0
2017-01-18 12:55:00,123.35,123.35,123.35,123.35,0.0,123.3313,123.3313,123.3313,123.3313,0.0
2017-01-18 13:00:00,123.22,123.23,123.09,123.2,700.0,123.2013,123.2113,123.0714,123.1813,700.0
2017-01-18 13:05:00,123.12,123.21,123.12,123.21,600.0,123.1014,123.1913,123.1014,123.1913,600.0
2017-01-18 13:10:00,123.21,123.21,123.21,123.21,0.0,123.1913,123.1913,123.1913,123.1913,0.0
2017-01-18 13:15:00,123.05,123.05,123.04,123.04,800.0,123.0314,123.0314,123.0214,123.0214,800.0
2017-01-18 13:20:00,122.98,122.98,122.89,122.89,1000.0,122.9614,122.9614,122.8714,122.8714,1000.0
2017-01-18 13:25:00,122.95,122.95,122.95,122.95,100.0,122.9314,122.9314,122.9314,122.9314,100.0
2017-01-18 13:30:00,122.95,122.95,122.93,122.93,400.0,122.9314,122.9314,122.9114,122.9114,400.0
2017-01-18 13:35:00,122.94,123.01,122.94,123.0,300.0,122.9214,122.9914,122.9214,122.9814,300.0
2017-01-18 13:40:00,122.98,122.98,122.97,122.97,300.0,122.9614,122.9614,122.9514,122.9514,300.0
2017-01-18 13:45:00,122.97,122.97,122.95,122.95,500.0,122.9514,122.9514,122.9314,122.9314,500.0
2017-01-18 13:50:00,122.95,122.95,122.93,122.94,700.0,122.9314,122.9314,122.9114,122.9214,700.0
2017-01-18 13:55:00,122.97,122.97,122.92,122.92,400.0,122.9514,122.9514,122.9014,122.9014,400.0
2017-01-18 14:00:00,122.92,122.92,122.92,122.92,100.0,122.9014,122.9014,122.9014,122.9014,100.0
2017-01-18 14:05:00,122.95,123.05,122.95,123.05,1399.0,122.9314,123.0314,122.9314,123.0314,1399.0
2017-01-18 14:10:00,123.05,123.07,122.96,123.04,800.0,123.0314,123.0514,122.9414,123.0214,800.0
2017-01-18 14:15:00,123.03,123.19,123.03,123.19,1200.0,123.0114,123.1713,123.0114,123.1713,1200.0
2017-01-18 14:20:00,123.22,123.22,123.17,123.17,500.0,123.2013,123.2013,123.1514,123.1514,500.0
2017-01-18 14:25:00,123.16,123.17,123.16,123.16,300.0,123.1414,123.1514,123.1414,123.1414,300.0
2017-01-18 14:30:00,123.08,123.09,123.06,123.07,600.0,123.0614,123.0714,123.0414,123.0514,600.0
2017-01-18 14:35:00,123.08,123.08,123.06,123.06,400.0,123.0614,123.0614,123.0414,123.0414,400.0
2017-01-18 14:40:00,123.09,123.09,123.06,123.06,200.0,123.0714,123.0714,123.0414,123.0414,200.0
2017-01-18 14:45:00,122.99,122.99,122.85,122.85,600.0,122.9714,122.9714,122.8314,122.8314,600.0
2017-01-18 14:50:00,122.9,123.02,122.81,123.02,1100.0,122.8814,123.0014,122.7914,123.0014,1100.0
2017-01-18 14:55:00,123.03,123.1,123.02,123.02,1100.0,123.0114,123.0814,123.0014,123.0014,1100.0
2017-01-18 15:00:00,123.09,123.16,123.01,123.01,1200.0,123.0714,123.1414,122.9914,122.9914,1200.0
2017-01-18 15:05:00,123.03,123.07,122.98,122.98,700.0,123.0114,123.0514,122.9614,122.9614,700.0
2017-01-18 15:10:00,122.98,123.04,122.84,122.9,1000.0,122.9614,123.0214,122.8214,122.8814,1000.0
2017-01-18 15:15:00,122.89,122.99,122.8,122.85,1521.0,122.8714,122.9714,122.7814,122.8314,1521.0
2017-01-18 15:20:00,122.85,123.0,122.85,122.87,500.0,122.8314,122.9814,122.8314,122.8514,500.0
2017-01-18 15:25:00,122.86,122.96,122.8,122.82,900.0,122.8414,122.9414,122.7814,122.8014,900.0
2017-01-18 15:30:00,122.83,122.9,122.82,122.82,1000.0,122.8114,122.8814,122.8014,122.8014,1000.0
2017-01-18 15:35:00,122.82,122.96,122.78,122.88,1300.0,122.8014,122.9414,122.7614,122.8614,1300.0
2017-01-18 15:40:00,122.89,122.95,122.79,122.81,3670.0,122.8714,122.9314,122.7714,122.7914,3670.0
2017-01-18 15:45:00,122.91,123.04,122.82,122.92,2800.0,122.8914,123.0214,122.8014,122.9014,2800.0
2017-01-18 15:50:00,122.92,123.12,122.92,123.01,2526.0,122.9014,123.1014,122.9014,122.9914,2526.0
2017-01-18 15:55:00,123.12,123.12,122.96,123.02,6925.0,123.1014,123.1014,122.9414,123.0014,6925.0
2017-01-19 09:30:00,123.33,123.33,123.33,123.33,572.0,123.3113,123.3113,123.3113,123.3113,572.0
2017-01-19 09:35:00,123.33,123.33,123.33,123.33,0.0,123.3113,123.3113,123.3113,123.3113,0.0
2017-01-19 09:40:00,123.61,123.61,122.93,123.0,4092.0,123.5913,123.5913,122.9114,122.9814,4092.0
2017-01-19 09:45:00,122.87,123.14,122.7,122.92,2400.0,122.8514,123.1214,122.6814,122.9014,2400.0
2017-01-19 09:50:00,122.8,122.8,122.65,122.71,1000.0,122.7814,122.7814,122.6314,122.6914,1000.0
2017-01-19 09:55:00,122.71,122.71,122.44,122.44,400.0,122.6914,122.6914,122.4215,122.4215,400.0
2017-01-19 10:00:00,122.44,122.62,122.36,122.39,700.0,122.4215,122.6014,122.3415,122.3715,700.0
2017-01-19 10:05:00,122.39,122.94,122.39,122.72,1996.0,122.3715,122.9214,122.3715,122.7014,1996.0
2017-01-19 10:10:00,122.92,122.93,122.5,122.55,500.0,122.9014,122.9114,122.4815,122.5314,500.0
2017-01-19 10:15:00,122.73,122.73,122.5,122.5,300.0,122.7114,122.7114,122.4815,122.4815,300.0
2017-01-19 10:20:00,122.5,122.5,122.5,122.5,100.0,122.4815,122.4815,122.4815,122.4815,100.0
2017-01-19 10:25:00,122.5,122.5,122.25,122.25,500.0,122.4815,122.4815,122.2315,122.2315,500.0
2017-01-19 10:30:00,122.35,122.36,122.35,122.36,300.0,122.3315,122.3415,122.3315,122.3415,300.0
2017-01-19 10:35:00,122.36,122.36,122.1,122.14,300.0,122.3415,122.3415,122.0815,122.1215,300.0
2017-01-19 10:40:00,122.3,122.41,122.29,122.3,1100.0,122.2815,122.3915,122.2715,122.2815,1100.0
2017-01-19 10:45:00,122.29,122.3,122.16,122.16,500.0,122.2715,122.2815,122.1415,122.1415,500.0
2017-01-19 10:50:00,122.25,122.3,122.25,122.3,800.0,122.2315,122.2815,122.2315,122.2815,800.0
2017-01-19 10:55:00,122.08,122.09,122.08,122.08,172.0,122.0615,122.0715,122.0615,122.0615,172.0
2017-01-19 11:00:00,122.18,122.18,121.77,121.77,1200.0,122.1615,122.1615,121.7516,121.7516,1200.0
2017-01-19 11:05:00,121.6,121.85,121.6,121.7,900.0,121.5816,121.8316,121.5816,121.6816,900.0
2017-01-19 11:10:00,121.82,121.82,121.6,121.6,500.0,121.8016,121.8016,121.5816,121.5816,500.0
2017-01-19 11:15:00,121.58,121.58,121.58,121.58,100.0,121.5616,121.5616,121.5616,121.5616,100.0
2017-01-19 11:20:00,121.79,122.19,121.76,122.19,3400.0,121.7716,122.1715,121.7416,122.1715,3400.0
2017-01-19 11:25:00,122.16,122.4,122.05,122.34,4000.0,122.1415,122.3815,122.0315,122.3215,4000.0
2017-01-19 11:30:00,122.26,122.37,122.26,122.31,1300.0,122.2415,122.3515,122.2415,122.2915,1300.0
2017-01-19 11:35:00,122.39,122.61,122.39,122.46,3500.0,122.3715,122.5914,122.3715,122.4415,3500.0
2017-01-19 11:40:00,122.45,122.45,122.45,122.45,200.0,122.4315,122.4315,122.4315,122.4315,200.0
2017-01-19 11:45:00,122.22,122.54,122.22,122.53,801.0,122.2015,122.5214,122.2015,122.5114,801.0
2017-01-19 11:50:00,122.53,122.53,122.53,122.53,100.0,122.5114,122.5114,122.5114,122.5114,100.0
2017-01-19 11:55:00,122.55,122.56,122.32,122.46,400.0,122.5314,122.5414,122.3015,122.4415,400.0
2017-01-19 12:00:00,122.53,122.54,122.37,122.48,2300.0,122.5114,122.5214,122.3515,122.4615,2300.0
2017-01-19 12:05:00,122.41,122.53,122.39,122.48,2830.0,122.3915,122.5114,122.3715,122.4615,2830.0
2017-01-19 12:10:00,122.51,122.57,122.5,122.57,1004.0,122.4915,122.5514,122.4815,122.5514,1004.0
2017-01-19 12:15:00,122.57,122.57,122.45,122.57,1206.0,122.5514,122.5514,122.4315,122.5514,1206.0
2017-01-19 12:20:00,122.5,122.5,122.47,122.47,500.0,122.4815,122.4815,122.4515,122.4515,500.0
2017-01-19 12:25:00,122.39,122.56,122.39,122.56,1666.0,122.3715,122.5414,122.3715,122.5414,1666.0
2017-01-19 12:30:00,122.56,122.56,122.56,122.56,100.0,122.5414,122.5414,122.5414,122.5414,100.0
2017-01-19 12:35:00,122.56,122.56,122.56,122.56,200.0,122.5414,122.5414,122.5414,122.5414,200.0
2017-01-19 12:40:00,122.48,122.51,122.38,122.43,3940.0,122.4615,122.4915,122.3615,122.4115,3940.0
2017-01-19 12:45:00,122.36,122.41,122.36,122.41,329.0,122.3415,122.3915,122.3415,122.3915,329.0
2017-01-19 12:50:00,122.41,122.41,122.41,122.41,0.0,122.3915,122.3915,122.3915,122.3915,0.0
2017-01-19 12:55:00,122.38,122.39,122.29,122.29,500.0,122.3615,122.3715,122.2715,122.2715,500.0
2017-01-19 13:00:00,122.4,122.5,122.3,122.5,2100.0,122.3815,122.4815,122.2815,122.4815,2100.0
2017-01-19 13:05:00,122.5,122.51,122.5,122.51,500.0,122.4815,122.4915,122.4815,122.4915,500.0
2017-01-19 13:10:00,122.51,122.56,122.47,122.49,800.0,122.4915,122.5414,122.4515,122.4715,800.0
2017-01-19 13:15:00,122.49,122.49,122.49,122.49,0.0,122.4715,122.4715,122.4715,122.4715,0.0
2017-01-19 13:20:00,122.46,122.49,122.46,122.48,400.0,122.4415,122.4715,122.4415,122.4615,400.0
2017-01-19 13:25:00,122.48,122.48,122.48,122.48,0.0,122.4615,122.4615,122.4615,122.4615,0.0
2017-01-19 13:30:00,122.49,122.49,122.49,122.49,100.0,122.4715,122.4715,122.4715,122.4715,100.0
2017-01-19 13:35:00,122.51,122.6,122.44,122.6,1100.0,122.4915,122.5814,122.4215,122.5814,1100.0
2017-01-19 13:40:00,122.62,122.62,122.6,122.6,300.0,122.6014,122.6014,122.5814,122.5814,300.0
2017-01-19 13:45:00,122.62,122.68,122.62,122.68,300.0,122.6014,122.6614,122.6014,122.6614,300.0
2017-01-19 13:50:00,122.71,122.71,122.67,122.67,500.0,122.6914,122.6914,122.6514,122.6514,500.0
2017-01-19 13:55:00,122.67,122.71,122.67,122.68,300.0,122.6514,122.6914,122.6514,122.6614,300.0
2017-01-19 14:00:00,122.64,122.67,122.64,122.65,300.0,122.6214,122.6514,122.6214,122.6314,300.0
2017-01-19 14:05:00,122.66,122.73,122.46,122.5,2379.0,122.6414,122.7114,122.4415,122.4815,2379.0
2017-01-19 14:10:00,122.48,122.51,122.39,122.39,600.0,122.4615,122.4915,122.3715,122.3715,600.0
2017-01-19 14:15:00,122.28,122.38,122.24,122.25,800.0,122.2615,122.3615,122.2215,122.2315,800.0
2017-01-19 14:20:00,122.31,122.52,122.31,122.52,1915.0,122.2915,122.5015,122.2915,122.5015,1915.0
2017-01-19 14:25:00,122.51,122.51,122.46,122.46,400.0,122.4915,122.4915,122.4415,122.4415,400.0
2017-01-19 14:30:00,122.63,122.71,122.62,122.65,2600.0,122.6114,122.6914,122.6014,122.6314,2600.0
2017-01-19 14:35:00,122.6,122.61,122.6,122.6,100.0,122.5814,122.5914,122.5814,122.5814,100.0
2017-01-19 14:40:00,122.6,122.6,122.6,122.6,0.0,122.5814,122.5814,122.5814,122.5814,0.0
2017-01-19 14:45:00,122.78,122.78,122.63,122.69,1540.0,122.7614,122.7614,122.6114,122.6714,1540.0
2017-01-19 14:50:00,122.58,122.6,122.58,122.59,400.0,122.5614,122.5814,122.5614,122.5714,400.0
2017-01-19 14:55:00,122.57,122.65,122.49,122.5,710.0,122.5514,122.6314,122.4715,122.4815,710.0
2017-01-19 15:00:00,122.44,122.52,122.44,122.48,723.0,122.4215,122.5015,122.4215,122.4615,723.0
2017-01-19 15:05:00,122.46,122.49,122.42,122.42,1100.0,122.4415,122.4715,122.4015,122.4015,1100.0
2017-01-19 15:10:00,122.36,122.36,122.36,122.36,264.0,122.3415,122.3415,122.3415,122.3415,264.0
2017-01-19 15:15:00,122.42,122.79,122.42,122.62,1696.0,122.4015,122.7714,122.4015,122.6014,1696.0
2017-01-19 15:20:00,122.63,122.63,122.55,122.57,780.0,122.6114,122.6114,122.5314,122.5514,780.0
2017-01-19 15:25:00,122.68,122.68,122.6,122.6,734.0,122.6614,122.6614,122.5814,122.5814,734.0
2017-01-19 15:30:00,122.6,122.6,122.49,122.57,2478.0,122.5814,122.5814,122.4715,122.5514,2478.0
2017-01-19 15:35:00,122.6,122.62,122.56,122.6,3691.0,122.5814,122.6014,122.5414,122.5814,3691.0
2017-01-19 15:40:00,122.6,122.66,122.54,122.58,2799.0,122.5814,122.6414,122.5214,122.5614,2799.0
2017-01-19 15:45:00,122.58,122.62,122.51,122.55,1938.0,122.5614,122.6014,122.4915,122.5314,1938.0
2017-01-19 15:50:00,122.61,122.61,122.46,122.58,2050.0,122.5914,122.5914,122.4415,122.5614,2050.0
2017-01-19 15:55:00,122.52,122.62,122.35,122.39,8555.0,122.5015,122.6014,122.3315,122.3715,8555.0
2017-01-20 09:30:00,122.86,123.22,122.86,123.22,6140.0,122.8414,123.2013,122.8414,123.2013,6140.0
2017-01-20 09:35:00,123.24,123.89,123.12,123.87,2500.0,123.2213,123.8712,123.1014,123.8512,2500.0
2017-01-20 09:40:00,123.49,123.49,123.49,123.49,100.0,123.4713,123.4713,123.4713,123.4713,100.0
2017-01-20 09:45:00,123.57,123.57,122.78,122.8,1400.0,123.5513,123.5513,122.7614,122.7814,1400.0
2017-01-20 09:50:00,122.76,123.49,122.76,123.48,905.0,122.7414,123.4713,122.7414,123.4613,905.0
2017-01-20 09:55:00,123.48,123.48,123.48,123.48,100.0,123.4613,123.4613,123.4613,123.4613,100.0
2017-01-20 10:00:00,123.45,123.54,123.21,123.21,410.0,123.4313,123.5213,123.1913,123.1913,410.0
2017-01-20 10:05:00,123.21,123.21,123.21,123.21,0.0,123.1913,123.1913,123.1913,123.1913,0.0
2017-01-20 10:10:00,123.21,123.33,123.12,123.33,400.0,123.1913,123.3113,123.1014,123.3113,400.0
2017-01-20 10:15:00,122.98,122.98,122.98,122.98,100.0,122.9614,122.9614,122.9614,122.9614,100.0
2017-01-20 10:20:00,122.98,123.17,122.84,123.17,600.0,122.9614,123.1514,122.8214,123.1514,600.0
2017-01-20 10:25:00,123.16,123.16,123.01,123.01,300.0,123.1414,123.1414,122.9914,122.9914,300.0
2017-01-20 10:30:00,123.09,123.13,122.88,122.88,900.0,123.0714,123.1114,122.8614,122.8614,900.0
2017-01-20 10:35:00,122.88,123.25,122.88,123.12,1100.0,122.8614,123.2313,122.8614,123.1014,1100.0
2017-01-20 10:40:00,123.12,123.24,122.94,122.94,400.0,123.1014,123.2213,122.9214,122.9214,400.0
2017-01-20 10:45:00,122.94,122.94,122.94,122.94,200.0,122.9214,122.9214,122.9214,122.9214,200.0
2017-01-20 10:50:00,123.0,123.0,122.76,122.97,1210.0,122.9814,122.9814,122.7414,122.9514,1210.0
2017-01-20 10:55:00,122.98,122.99,122.98,122.99,400.0,122.9614,122.9714,122.9614,122.9714,400.0
2017-01-20 11:00:00,123.11,123.31,123.05,123.18,1800.0,123.0914,123.2913,123.0314,123.1614,1800.0
2017-01-20 11:05:00,123.18,123.2,123.0,123.11,2956.0,123.1614,123.1813,122.9814,123.0914,2956.0
2017-01-20 11:10:00,123.15,123.15,123.07,123.11,1000.0,123.1314,123.1314,123.0514,123.0914,1000.0
2017-01-20 11:15:00,123.14,123.14,122.68,122.96,5200.0,123.1214,123.1214,122.6614,122.9414,5200.0
2017-01-20 11:20:00,122.79,122.83,122.54,122.65,1500.0,122.7714,122.8114,122.5214,122.6314,1500.0
2017-01-20 11:25:00,122.67,122.78,122.42,122.42,1400.0,122.6514,122.7614,122.4015,122.4015,1400.0
2017-01-20 11:30:00,122.44,122.44,122.42,122.43,600.0,122.4215,122.4215,122.4015,122.4115,600.0
2017-01-20 11:35:00,122.43,122.43,122.26,122.26,900.0,122.4115,122.4115,122.2415,122.2415,900.0
2017-01-20 11:40:00,122.3,122.3,122.27,122.27,300.0,122.2815,122.2815,122.2515,122.2515,300.0
2017-01-20 11:45:00,122.41,122.41,122.4,122.4,200.0,122.3915,122.3915,122.3815,122.3815,200.0
2017-01-20 11:50:00,122.4,122.41,122.4,122.41,300.0,122.3815,122.3915,122.3815,122.3915,300.0
2017-01-20 11:55:00,122.51,122.63,122.51,122.63,1000.0,122.4915,122.6114,122.4915,122.6114,1000.0
2017-01-20 12:00:00,122.63,122.63,122.63,122.63,0.0,122.6114,122.6114,122.6114,122.6114,0.0
2017-01-20 12:05:00,122.81,122.82,122.56,122.59,1400.0,122.7914,122.8014,122.5414,122.5714,1400.0
2017-01-20 12:10:00,122.71,122.92,122.61,122.61,1029.0,122.6914,122.9014,122.5914,122.5914,1029.0
2017-01-20 12:15:00,122.75,122.75,122.59,122.66,300.0,122.7314,122.7314,122.5714,122.6414,300.0
2017-01-20 12:20:00,122.59,122.59,122.56,122.56,1400.0,122.5714,122.5714,122.5414,122.5414,1400.0
2017-01-20 12:25:00,122.71,122.71,122.56,122.6,500.0,122.6914,122.6914,122.5414,122.5814,500.0
2017-01-20 12:30:00,122.56,122.56,122.56,122.56,100.0,122.5414,122.5414,122.5414,122.5414,100.0
2017-01-20 12:35:00,122.52,122.52,122.52,122.52,100.0,122.5015,122.5015,122.5015,122.5015,100.0
2017-01-20 12:40:00,122.23,122.24,122.23,122.24,200.0,122.2115,122.2215,122.2115,122.2215,200.0
2017-01-20 12:45:00,122.49,122.49,122.27,122.27,500.0,122.4715,122.4715,122.2515,122.2515,500.0
2017-01-20 12:50:00,122.38,122.38,122.37,122.38,300.0,122.3615,122.3615,122.3515,122.3615,300.0
2017-01-20 12:55:00,122.37,122.37,122.21,122.21,200.0,122.3515,122.3515,122.1915,122.1915,200.0
2017-01-20 13:00:00,122.1,122.48,122.1,122.48,8260.0,122.0815,122.4615,122.0815,122.4615,8260.0
2017-01-20 13:05:00,122.53,122.56,122.43,122.43,1215.0,122.5114,122.5414,122.4115,122.4115,1215.0
2017-01-20 13:10:00,122.43,122.43,122.43,122.43,0.0,122.4115,122.4115,122.4115,122.4115,0.0
2017-01-20 13:15:00,122.59,122.85,122.59,122.84,750.0,122.5714,122.8314,122.5714,122.8214,750.0
2017-01-20 13:20:00,122.77,122.77,122.7,122.71,500.0,122.7514,122.7514,122.6814,122.6914,500.0
2017-01-20 13:25:00,122.62,122.73,122.58,122.59,650.0,122.6014,122.7114,122.5614,122.5714,650.0
2017-01-20 13:30:00,122.59,122.59,122.59,122.59,0.0,122.5714,122.5714,122.5714,122.5714,0.0
2017-01-20 13:35:00,122.64,122.64,122.64,122.64,100.0,122.6214,122.6214,122.6214,122.6214,100.0
2017-01-20 13:40:00,122.74,122.91,122.72,122.91,2200.0,122.7214,122.8914,122.7014,122.8914,2200.0
2017-01-20 13:45:00,122.91,122.91,122.91,122.91,0.0,122.8914,122.8914,122.8914,122.8914,0.0
2017-01-20 13:50:00,122.93,122.93,122.91,122.91,700.0,122.9114,122.9114,122.8914,122.8914,700.0
2017-01-20 13:55:00,122.91,122.91,122.91,122.91,100.0,122.8914,122.8914,122.8914,122.8914,100.0
2017-01-20 14:00:00,122.91,122.93,122.91,122.93,789.0,122.8914,122.9114,122.8914,122.9114,789.0
2017-01-20 14:05:00,122.93,123.06,122.92,123.06,1163.0,122.9114,123.0414,122.9014,123.0414,1163.0
2017-01-20 14:10:00,123.05,123.14,123.0,123.0,817.0,123.0314,123.1214,122.9814,122.9814,817.0
2017-01-20 14:15:00,122.91,123.03,122.89,122.93,1915.0,122.8914,123.0114,122.8714,122.9114,1915.0
2017-01-20 14:20:00,122.93,122.93,122.77,122.77,600.0,122.9114,122.9114,122.7514,122.7514,600.0
2017-01-20 14:25:00,122.77,122.83,122.77,122.83,300.0,122.7514,122.8114,122.7514,122.8114,300.0
2017-01-20 14:30:00,122.89,122.96,122.89,122.96,500.0,122.8714,122.9414,122.8714,122.9414,500.0
2017-01-20 14:35:00,122.92,122.92,122.91,122.92,200.0,122.9014,122.9014,122.8914,122.9014,200.0
2017-01-20 14:40:00,122.93,123.03,122.92,123.02,902.0,122.9114,123.0114,122.9014,123.0014,902.0
2017-01-20 14:45:00,122.94,122.95,122.91,122.92,550.0,122.9214,122.9314,122.8914,122.9014,550.0
2017-01-20 14:50:00,122.92,122.92,122.92,122.92,100.0,122.9014,122.9014,122.9014,122.9014,100.0
2017-01-20 14:55:00,122.95,122.97,122.94,122.97,400.0,122.9314,122.9514,122.9214,122.9514,400.0
2017-01-20 15:00:00,122.92,122.97,122.9,122.9,1716.0,122.9014,122.9514,122.8814,122.8814,1716.0
2017-01-20 15:05:00,122.84,122.95,122.78,122.95,1962.0,122.8214,122.9314,122.7614,122.9314,1962.0
2017-01-20 15:10:00,122.89,122.99,122.85,122.86,1195.0,122.8714,122.9714,122.8314,122.8414,1195.0
2017-01-20 15:15:00,122.91,122.91,122.8,122.8,600.0,122.8914,122.8914,122.7814,122.7814,600.0
2017-01-20 15:20:00,122.73,122.73,122.62,122.62,500.0,122.7114,122.7114,122.6014,122.6014,500.0
2017-01-20 15:25:00,122.48,122.62,122.48,122.59,1500.0,122.4615,122.6014,122.4615,122.5714,1500.0
2017-01-20 15:30:00,122.59,122.59,122.55,122.55,600.0,122.5714,122.5714,122.5314,122.5314,600.0
2017-01-20 15:35:00,122.55,122.67,122.53,122.67,3469.0,122.5314,122.6514,122.5114,122.6514,3469.0
2017-01-20 15:40:00,122.69,122.79,122.67,122.7,1000.0,122.6714,122.7714,122.6514,122.6814,1000.0
2017-01-20 15:45:00,122.7,122.9,122.7,122.86,2732.0,122.6814,122.8814,122.6814,122.8414,2732.0
2017-01-20 15:50:00,122.89,122.98,122.86,122.87,3859.0,122.8714,122.9614,122.8414,122.8514,3859.0
2017-01-20 15:55:00,122.86,123.12,122.86,123.12,5655.0,122.8414,123.1014,122.8414,123.1014,5655.0
2017-01-23 09:30:00,123.13,123.72,123.13,123.6,1502.0,123.1114,123.7013,123.1114,123.5813,1502.0
2017-01-23 09:35:00,123.5,123.84,123.47,123.84,500.0,123.4813,123.8213,123.4513,123.8213,500.0
2017-01-23 09:40:00,123.97,124.68,123.9,124.66,1200.0,123.9512,124.6611,123.8812,124.6411,1200.0
2017-01-23 09:45:00,124.58,124.58,123.75,123.75,731.0,124.5611,124.5611,123.7313,123.7313,731.0
2017-01-23 09:50:00,123.77,123.96,123.57,123.57,600.0,123.7513,123.9412,123.5513,123.5513,600.0
2017-01-23 09:55:00,123.61,124.14,123.61,123.9,900.0,123.5913,124.1212,123.5913,123.8812,900.0
2017-01-23 10:00:00,123.83,123.83,123.57,123.57,500.0,123.8113,123.8113,123.5513,123.5513,500.0
2017-01-23 10:05:00,123.57,123.57,123.41,123.57,2313.0,123.5513,123.5513,123.3913,123.5513,2313.0
2017-01-23 10:10:00,123.57,123.57,123.57,123.57,100.0,123.5513,123.5513,123.5513,123.5513,100.0
2017-01-23 10:15:00,123.68,123.68,123.57,123.57,500.0,123.6613,123.6613,123.5513,123.5513,500.0
2017-01-23 10:20:00,123.56,123.56,123.56,123.56,100.0,123.5413,123.5413,123.5413,123.5413,100.0
2017-01-23 10:25:00,123.56,123.68,123.48,123.68,2007.0,123.5413,123.6613,123.4613,123.6613,2007.0
2017-01-23 10:30:00,123.59,123.59,123.09,123.09,1300.0,123.5713,123.5713,123.0714,123.0714,1300.0
2017-01-23 10:35:00,123.21,123.61,123.11,123.61,1300.0,123.1913,123.5913,123.0914,123.5913,1300.0
2017-01-23 10:40:00,123.47,123.61,123.43,123.59,700.0,123.4513,123.5913,123.4113,123.5713,700.0
2017-01-23 10:45:00,123.49,123.49,123.32,123.37,1379.0,123.4713,123.4713,123.3013,123.3513,1379.0
2017-01-23 10:50:00,123.36,123.4,123.21,123.4,2730.0,123.3413,123.3813,123.1913,123.3813,2730.0
2017-01-23 10:55:00,123.46,123.49,123.46,123.49,200.0,123.4413,123.4713,123.4413,123.4713,200.0
2017-01-23 11:00:00,123.51,123.53,123.51,123.52,413.0,123.4913,123.5113,123.4913,123.5013,413.0
2017-01-23 11:05:00,123.52,123.55,123.5,123.52,900.0,123.5013,123.5313,123.4813,123.5013,900.0
2017-01-23 11:10:00,123.47,123.54,123.47,123.47,500.0,123.4513,123.5213,123.4513,123.4513,500.0
2017-01-23 11:15:00,123.42,123.53,123.42,123.53,1200.0,123.4013,123.5113,123.4013,123.5113,1200.0
2017-01-23 11:20:00,123.54,123.55,123.38,123.38,1773.0,123.5213,123.5313,123.3613,123.3613,1773.0
2017-01-23 11:25:00,123.32,123.32,123.32,123.32,100.0,123.3013,123.3013,123.3013,123.3013,100.0
2017-01-23 11:30:00,123.4,123.44,123.39,123.43,369.0,123.3813,123.4213,123.3713,123.4113,369.0
2017-01-23 11:35:00,123.32,123.32,123.32,123.32,100.0,123.3013,123.3013,123.3013,123.3013,100.0
2017-01-23 11:40:00,123.32,123.32,123.32,123.32,0.0,123.3013,123.3013,123.3013,123.3013,0.0
2017-01-23 11:45:00,123.32,123.32,123.08,123.08,700.0,123.3013,123.3013,123.0614,123.0614,700.0
2017-01-23 11:50:00,122.94,122.94,122.94,122.94,400.0,122.9214,122.9214,122.9214,122.9214,400.0
2017-01-23 11:55:00,122.91,122.93,122.76,122.86,900.0,122.8914,122.9114,122.7414,122.8414,900.0
2017-01-23 12:00:00,122.85,122.89,122.77,122.77,400.0,122.8314,122.8714,122.7514,122.7514,400.0
2017-01-23 12:05:00,122.77,123.14,122.68,122.8,3300.0,122.7514,123.1214,122.6614,122.7814,3300.0
2017-01-23 12:10:00,122.8,122.8,122.8,122.8,0.0,122.7814,122.7814,122.7814,122.7814,0.0
2017-01-23 12:15:00,122.86,123.04,122.85,122.92,1300.0,122.8414,123.0214,122.8314,122.9014,1300.0
2017-01-23 12:20:00,123.03,123.41,123.03,123.41,2234.0,123.0114,123.3913,123.0114,123.3913,2234.0
2017-01-23 12:25:00,123.26,123.34,123.26,123.26,500.0,123.2413,123.3213,123.2413,123.2413,500.0
2017-01-23 12:30:00,123.27,123.33,123.25,123.33,300.0,123.2513,123.3113,123.2313,123.3113,300.0
2017-01-23 12:35:00,123.34,123.34,123.2,123.2,1200.0,123.3213,123.3213,123.1813,123.1813,1200.0
2017-01-23 12:40:00,123.28,123.28,123.21,123.21,200.0,123.2613,123.2613,123.1913,123.1913,200.0
2017-01-23 12:45:00,123.17,123.17,123.17,123.17,200.0,123.1514,123.1514,123.1514,123.1514,200.0
2017-01-23 12:50:00,123.13,123.2,123.13,123.13,600.0,123.1114,123.1813,123.1114,123.1114,600.0
2017-01-23 12:55:00,123.16,123.24,123.16,123.23,1503.0,123.1414,123.2213,123.1414,123.2113,1503.0
2017-01-23 13:00:00,123.23,123.23,123.06,123.06,1170.0,123.2113,123.2113,123.0414,123.0414,1170.0
2017-01-23 13:05:00,123.05,123.15,122.96,122.96,600.0,123.0314,123.1314,122.9414,122.9414,600.0
2017-01-23 13:10:00,122.96,122.97,122.96,122.97,300.0,122.9414,122.9514,122.9414,122.9514,300.0
2017-01-23 13:15:00,122.97,122.97,122.91,122.91,400.0,122.9514,122.9514,122.8914,122.8914,400.0
2017-01-23 13:20:00,122.89,123.23,122.89,123.1,2800.0,122.8714,123.2113,122.8714,123.0814,2800.0
2017-01-23 13:25:00,123.18,123.18,122.99,123.01,500.0,123.1614,123.1614,122.9714,122.9914,500.0
2017-01-23 13:30:00,123.01,123.01,123.01,123.01,0.0,122.9914,122.9914,122.9914,122.9914,0.0
2017-01-23 13:35:00,123.11,123.48,123.11,123.48,1560.0,123.0914,123.4613,123.0914,123.4613,1560.0
2017-01-23 13:40:00,123.48,123.57,123.39,123.39,700.0,123.4613,123.5513,123.3713,123.3713,700.0
2017-01-23 13:45:00,123.5,123.5,123.41,123.41,700.0,123.4813,123.4813,123.3913,123.3913,700.0
2017-01-23 13:50:00,123.3,123.35,123.3,123.34,200.0,123.2813,123.3313,123.2813,123.3213,200.0
2017-01-23 13:55:00,123.34,123.34,123.34,123.34,100.0,123.3213,123.3213,123.3213,123.3213,100.0
2017-01-23 14:00:00,123.26,123.35,123.18,123.18,500.0,123.2413,123.3313,123.1614,123.1614,500.0
2017-01-23 14:05:00,123.23,123.24,123.08,123.08,1312.0,123.2113,123.2213,123.0614,123.0614,1312.0
2017-01-23 14:10:00,123.11,123.11,123.06,123.06,400.0,123.0914,123.0914,123.0414,123.0414,400.0
2017-01-23 14:15:00,123.02,123.02,122.85,122.92,600.0,123.0014,123.0014,122.8314,122.9014,600.0
2017-01-23 14:20:00,122.77,122.92,122.77,122.92,400.0,122.7514,122.9014,122.7514,122.9014,400.0
2017-01-23 14:25:00,122.9,122.9,122.71,122.71,300.0,122.8814,122.8814,122.6914,122.6914,300.0
2017-01-23 14:30:00,122.79,122.86,122.75,122.81,1025.0,122.7714,122.8414,122.7314,122.7914,1025.0
2017-01-23 14:35:00,122.81,122.81,122.81,122.81,0.0,122.7914,122.7914,122.7914,122.7914,0.0
2017-01-23 14:40:00,122.94,123.09,122.94,123.01,1787.0,122.9214,123.0714,122.9214,122.9914,1787.0
2017-01-23 14:45:00,123.09,123.1,123.09,123.09,100.0,123.0714,123.0814,123.0714,123.0714,100.0
2017-01-23 14:50:00,123.09,123.09,123.01,123.01,400.0,123.0714,123.0714,122.9914,122.9914,400.0
2017-01-23 14:55:00,123.01,123.01,123.01,123.01,0.0,122.9914,122.9914,122.9914,122.9914,0.0
2017-01-23 15:00:00,123.04,123.05,123.04,123.04,500.0,123.0214,123.0314,123.0214,123.0214,500.0
2017-01-23 15:05:00,123.09,123.37,123.09,123.22,1425.0,123.0714,123.3513,123.0714,123.2013,1425.0
2017-01-23 15:10:00,123.34,123.34,123.23,123.29,1300.0,123.3213,123.3213,123.2113,123.2713,1300.0
2017-01-23 15:15:00,123.29,123.34,123.25,123.25,2072.0,123.2713,123.3213,123.2313,123.2313,2072.0
2017-01-23 15:20:00,123.28,123.66,123.28,123.66,1700.0,123.2613,123.6413,123.2613,123.6413,1700.0
2017-01-23 15:25:00,123.53,123.71,123.5,123.5,1600.0,123.5113,123.6913,123.4813,123.4813,1600.0
2017-01-23 15:30:00,123.51,123.63,123.5,123.51,2000.0,123.4913,123.6113,123.4813,123.4913,2000.0
2017-01-23 15:35:00,123.43,123.65,123.43,123.54,2372.0,123.4113,123.6313,123.4113,123.5213,2372.0
2017-01-23 15:40:00,123.54,123.64,123.5,123.5,1100.0,123.5213,123.6213,123.4813,123.4813,1100.0
2017-01-23 15:45:00,123.57,123.63,123.47,123.47,3900.0,123.5513,123.6113,123.4513,123.4513,3900.0
2017-01-23 15:50:00,123.43,123.43,123.26,123.43,3627.0,123.4113,123.4113,123.2413,123.4113,3627.0
2017-01-23 15:55:00,123.33,123.49,123.2,123.3,13075.0,123.3113,123.4713,123.1813,123.2813,13075.0
2017-01-24 09:30:00,123.96,124.03,123.8,124.0,845.0,123.9412,124.0112,123.7813,123.9812,845.0
2017-01-24 09:35:00,124.26,124.81,124.26,124.75,700.0,124.2412,124.7911,124.2412,124.7311,700.0
2017-01-24 09:40:00,124.61,124.61,123.72,123.72,600.0,124.5911,124.5911,123.7013,123.7013,600.0
2017-01-24 09:45:00,124.02,124.11,123.85,123.93,1600.0,124.0012,124.0912,123.8312,123.9112,1600.0
2017-01-24 09:50:00,123.6,123.6,123.6,123.6,100.0,123.5813,123.5813,123.5813,123.5813,100.0
2017-01-24 09:55:00,123.55,123.55,123.55,123.55,300.0,123.5313,123.5313,123.5313,123.5313,300.0
2017-01-24 10:00:00,123.34,123.34,123.01,123.02,586.0,123.3213,123.3213,122.9914,123.0014,586.0
2017-01-24 10:05:00,123.16,123.34,123.16,123.34,1200.0,123.1414,123.3213,123.1414,123.3213,1200.0
2017-01-24 10:10:00,123.51,123.71,123.51,123.71,700.0,123.4913,123.6913,123.4913,123.6913,700.0
2017-01-24 10:15:00,123.67,123.7,123.67,123.7,200.0,123.6513,123.6813,123.6513,123.6813,200.0
2017-01-24 10:20:00,123.74,123.92,123.74,123.92,800.0,123.7213,123.9012,123.7213,123.9012,800.0
2017-01-24 10:25:00,123.92,123.92,123.92,123.92,100.0,123.9012,123.9012,123.9012,123.9012,100.0
2017-01-24 10:30:00,123.92,123.92,123.76,123.9,800.0,123.9012,123.9012,123.7413,123.8812,800.0
2017-01-24 10:35:00,123.91,124.02,123.91,124.02,722.0,123.8912,124.0012,123.8912,124.0012,722.0
2017-01-24 10:40:00,124.0,124.0,123.75,123.75,400.0,123.9812,123.9812,123.7313,123.7313,400.0
2017-01-24 10:45:00,123.7,123.73,123.7,123.73,400.0,123.6813,123.7113,123.6813,123.7113,400.0
2017-01-24 10:50:00,123.74,123.74,123.74,123.74,300.0,123.7213,123.7213,123.7213,123.7213,300.0
2017-01-24 10:55:00,123.74,123.74,123.45,123.45,400.0,123.7213,123.7213,123.4313,123.4313,400.0
2017-01-24 11:00:00,123.62,123.73,123.62,123.72,700.0,123.6013,123.7113,123.6013,123.7013,700.0
2017-01-24 11:05:00,123.73,123.73,123.64,123.64,406.0,123.7113,123.7113,123.6213,123.6213,406.0
2017-01-24 11:10:00,123.64,123.64,123.59,123.59,600.0,123.6213,123.6213,123.5713,123.5713,600.0
2017-01-24 11:15:00,123.59,123.59,123.59,123.59,300.0,123.5713,123.5713,123.5713,123.5713,300.0
2017-01-24 11:20:00,123.52,123.65,123.52,123.65,300.0,123.5013,123.6313,123.5013,123.6313,300.0
2017-01-24 11:25:00,123.65,123.68,123.6,123.6,400.0,123.6313,123.6613,123.5813,123.5813,400.0
2017-01-24 11:30:00,123.67,123.74,123.51,123.57,1000.0,123.6513,123.7213,123.4913,123.5513,1000.0
2017-01-24 11:35:00,123.59,123.62,123.59,123.62,300.0,123.5713,123.6013,123.5713,123.6013,300.0
2017-01-24 11:40:00,123.75,123.76,123.75,123.76,400.0,123.7313,123.7413,123.7313,123.7413,400.0
2017-01-24 11:45:00,123.93,124.22,123.78,124.22,1300.0,123.9112,124.2012,123.7613,124.2012,1300.0
2017-01-24 11:50:00,124.17,124.17,124.04,124.08,1100.0,124.1512,124.1512,124.0212,124.0612,1100.0
2017-01-24 11:55:00,124.06,124.07,124.06,124.07,668.0,124.0412,124.0512,124.0412,124.0512,668.0
2017-01-24 12:00:00,124.08,124.1,124.08,124.1,800.0,124.0612,124.0812,124.0612,124.0812,800.0
2017-01-24 12:05:00,124.1,124.1,123.98,123.98,200.0,124.0812,124.0812,123.9612,123.9612,200.0
2017-01-24 12:10:00,124.0,124.43,123.98,124.43,1615.0,123.9812,124.4112,123.9612,124.4112,1615.0
2017-01-24 12:15:00,124.53,124.53,124.43,124.49,900.0,124.5111,124.5111,124.4112,124.4712,900.0
2017-01-24 12:20:00,124.47,124.47,124.47,124.47,200.0,124.4512,124.4512,124.4512,124.4512,200.0
2017-01-24 12:25:00,124.47,124.48,124.44,124.44,800.0,124.4512,124.4612,124.4212,124.4212,800.0
2017-01-24 12:30:00,124.44,124.44,124.44,124.44,0.0,124.4212,124.4212,124.4212,124.4212,0.0
2017-01-24 12:35:00,124.44,124.44,124.3,124.3,300.0,124.4212,124.4212,124.2812,124.2812,300.0
2017-01-24 12:40:00,124.26,124.34,124.26,124.33,300.0,124.2412,124.3212,124.2412,124.3112,300.0
2017-01-24 12:45:00,124.25,124.25,124.13,124.13,400.0,124.2312,124.2312,124.1112,124.1112,400.0
2017-01-24 12:50:00,124.22,124.45,124.21,124.43,800.0,124.2012,124.4312,124.1912,124.4112,800.0
2017-01-24 12:55:00,124.22,124.28,124.21,124.27,475.0,124.2012,124.2612,124.1912,124.2512,475.0
2017-01-24 13:00:00,124.27,124.44,124.17,124.44,1602.0,124.2512,124.4212,124.1512,124.4212,1602.0
2017-01-24 13:05:00,124.56,124.78,124.56,124.78,900.0,124.5411,124.7611,124.5411,124.7611,900.0
2017-01-24 13:10:00,124.8,124.84,124.8,124.84,500.0,124.7811,124.8211,124.7811,124.8211,500.0
2017-01-24 13:15:00,124.84,124.87,124.84,124.86,400.0,124.8211,124.8511,124.8211,124.8411,400.0
2017-01-24 13:20:00,124.85,124.86,124.67,124.86,500.0,124.8311,124.8411,124.6511,124.8411,500.0
2017-01-24 13:25:00,124.69,124.86,124.69,124.86,400.0,124.6711,124.8411,124.6711,124.8411,400.0
2017-01-24 13:30:00,124.85,125.21,124.85,125.21,1581.0,124.8311,125.191,124.8311,125.191,1581.0
2017-01-24 13:35:00,125.27,125.31,124.99,124.99,2997.0,125.251,125.291,124.9711,124.9711,2997.0
2017-01-24 13:40:00,125.13,125.26,125.07,125.26,1066.0,125.1111,125.241,125.0511,125.241,1066.0
2017-01-24 13:45:00,125.06,125.34,125.06,125.34,500.0,125.0411,125.321,125.0411,125.321,500.0
2017-01-24 13:50:00,125.17,125.32,125.12,125.12,2400.0,125.151,125.301,125.1011,125.1011,2400.0
2017-01-24 13:55:00,125.08,125.09,124.99,124.99,1300.0,125.0611,125.0711,124.9711,124.9711,1300.0
2017-01-24 14:00:00,125.0,125.0,124.82,124.83,2400.0,124.9811,124.9811,124.8011,124.8111,2400.0
2017-01-24 14:05:00,124.84,124.84,124.83,124.83,400.0,124.8211,124.8211,124.8111,124.8111,400.0
2017-01-24 14:10:00,124.95,124.95,124.69,124.69,1800.0,124.9311,124.9311,124.6711,124.6711,1800.0
2017-01-24 14:15:00,124.78,124.94,124.75,124.94,3610.0,124.7611,124.9211,124.7311,124.9211,3610.0
2017-01-24 14:20:00,124.94,124.94,124.8,124.8,1200.0,124.9211,124.9211,124.7811,124.7811,1200.0
2017-01-24 14:25:00,124.81,124.83,124.66,124.66,400.0,124.7911,124.8111,124.6411,124.6411,400.0
2017-01-24 14:30:00,124.66,125.01,124.66,124.99,2900.0,124.6411,124.9911,124.6411,124.9711,2900.0
2017-01-24 14:35:00,124.94,124.94,124.81,124.81,1100.0,124.9211,124.9211,124.7911,124.7911,1100.0
2017-01-24 14:40:00,124.81,124.81,124.81,124.81,0.0,124.7911,124.7911,124.7911,124.7911,0.0
2017-01-24 14:45:00,124.81,124.81,124.81,124.81,800.0,124.7911,124.7911,124.7911,124.7911,800.0
2017-01-24 14:50:00,124.81,124.96,124.81,124.91,2713.0,124.7911,124.9411,124.7911,124.8911,2713.0
2017-01-24 14:55:00,124.9,124.9,124.85,124.85,1000.0,124.8811,124.8811,124.8311,124.8311,1000.0
2017-01-24 15:00:00,124.85,125.0,124.85,124.9,2200.0,124.8311,124.9811,124.8311,124.8811,2200.0
2017-01-24 15:05:00,124.9,124.9,124.72,124.9,4096.0,124.8811,124.8811,124.7011,124.8811,4096.0
2017-01-24 15:10:00,124.97,124.98,124.9,124.98,2000.0,124.9511,124.9611,124.8811,124.9611,2000.0
2017-01-24 15:15:00,124.98,124.98,124.7,124.7,1006.0,124.9611,124.9611,124.6811,124.6811,1006.0
2017-01-24 15:20:00,124.68,124.68,124.63,124.63,1100.0,124.6611,124.6611,124.6111,124.6111,1100.0
2017-01-24 15:25:00,124.68,124.75,124.59,124.59,4020.0,124.6611,124.7311,124.5711,124.5711,4020.0
2017-01-24 15:30:00,124.66,124.73,124.59,124.59,2470.0,124.6411,124.7111,124.5711,124.5711,2470.0
2017-01-24 15:35:00,124.68,124.94,124.6,124.94,5197.0,124.6611,124.9211,124.5811,124.9211,5197.0
2017-01-24 15:40:00,124.92,125.05,124.92,124.99,4497.0,124.9011,125.0311,124.9011,124.9711,4497.0
2017-01-24 15:45:00,125.1,125.18,125.01,125.05,3802.0,125.0811,125.161,124.9911,125.0311,3802.0
2017-01-24 15:50:00,125.12,125.18,124.94,124.94,4133.0,125.1011,125.161,124.9211,124.9211,4133.0
2017-01-24 15:55:00,125.03,125.08,124.84,124.95,13443.0,125.0111,125.0611,124.8211,124.9311,13443.0
2017-01-25 09:30:00,125.94,125.94,125.94,125.94,324.0,125.9209,125.9209,125.9209,125.9209,324.0
2017-01-25 09:35:00,125.69,125.7,125.65,125.65,600.0,125.671,125.681,125.631,125.631,600.0
2017-01-25 09:40:00,125.65,125.65,125.65,125.65,0.0,125.631,125.631,125.631,125.631,0.0
2017-01-25 09:45:00,125.85,125.85,125.66,125.67,1300.0,125.8309,125.8309,125.641,125.651,1300.0
2017-01-25 09:50:00,125.78,126.15,125.68,126.06,3000.0,125.761,126.1309,125.661,126.0409,3000.0
2017-01-25 09:55:00,126.29,126.29,126.29,126.29,100.0,126.2709,126.2709,126.2709,126.2709,100.0
2017-01-25 10:00:00,125.72,125.72,125.63,125.63,500.0,125.701,125.701,125.611,125.611,500.0
2017-01-25 10:05:00,125.34,125.56,125.21,125.47,3191.0,125.321,125.541,125.191,125.451,3191.0
2017-01-25 10:10:00,125.38,125.49,125.37,125.45,1202.0,125.361,125.471,125.351,125.431,1202.0
2017-01-25 10:15:00,125.23,125.34,125.0,125.0,800.0,125.211,125.321,124.9811,124.9811,800.0
2017-01-25 10:20:00,125.05,125.27,125.0,125.02,600.0,125.0311,125.251,124.9811,125.0011,600.0
2017-01-25 10:25:00,124.99,125.33,124.99,125.33,4807.0,124.9711,125.311,124.9711,125.311,4807.0
2017-01-25 10:30:00,125.33,125.33,125.33,125.33,0.0,125.311,125.311,125.311,125.311,0.0
2017-01-25 10:35:00,125.29,125.29,125.29,125.29,100.0,125.271,125.271,125.271,125.271,100.0
2017-01-25 10:40:00,125.29,125.29,125.29,125.29,0.0,125.271,125.271,125.271,125.271,0.0
2017-01-25 10:45:00,125.15,125.15,125.15,125.15,100.0,125.1311,125.1311,125.1311,125.1311,100.0
2017-01-25 10:50:00,125.27,125.3,125.07,125.07,1093.0,125.251,125.281,125.0511,125.0511,1093.0
2017-01-25 10:55:00,125.28,125.28,125.28,125.28,100.0,125.261,125.261,125.261,125.261,100.0
2017-01-25 11:00:00,125.05,125.05,125.05,125.05,200.0,125.0311,125.0311,125.0311,125.0311,200.0
2017-01-25 11:05:00,125.27,125.38,125.18,125.38,1100.0,125.251,125.361,125.161,125.361,1100.0
2017-01-25 11:10:00,125.47,125.47,125.27,125.32,1300.0,125.451,125.451,125.251,125.301,1300.0
2017-01-25 11:15:00,125.36,125.38,125.36,125.37,600.0,125.341,125.361,125.341,125.351,600.0
2017-01-25 11:20:00,125.37,125.37,125.37,125.37,0.0,125.351,125.351,125.351,125.351,0.0
2017-01-25 11:25:00,125.41,125.51,125.41,125.44,900.0,125.391,125.491,125.391,125.421,900.0
2017-01-25 11:30:00,125.4,125.52,125.35,125.35,330.0,125.381,125.501,125.331,125.331,330.0
2017-01-25 11:35:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-01-25 11:40:00,125.44,125.56,125.37,125.39,1690.0,125.421,125.541,125.351,125.371,1690.0
2017-01-25 11:45:00,125.38,125.38,125.14,125.25,4670.0,125.361,125.361,125.1211,125.231,4670.0
2017-01-25 11:50:00,125.22,125.47,125.21,125.47,1400.0,125.201,125.451,125.191,125.451,1400.0
2017-01-25 11:55:00,125.39,125.39,125.39,125.39,100.0,125.371,125.371,125.371,125.371,100.0
2017-01-25 12:00:00,125.3,125.3,125.3,125.3,100.0,125.281,125.281,125.281,125.281,100.0
2017-01-25 12:05:00,125.28,125.35,125.2,125.2,600.0,125.261,125.331,125.181,125.181,600.0
2017-01-25 12:10:00,125.11,125.11,125.1,125.1,1100.0,125.0911,125.0911,125.0811,125.0811,1100.0
2017-01-25 12:15:00,125.1,125.1,125.1,125.1,0.0,125.0811,125.0811,125.0811,125.0811,0.0
2017-01-25 12:20:00,125.1,125.1,125.1,125.1,100.0,125.0811,125.0811,125.0811,125.0811,100.0
2017-01-25 12:25:00,125.1,125.15,125.05,125.14,1808.0,125.0811,125.1311,125.0311,125.1211,1808.0
2017-01-25 12:30:00,125.25,125.27,125.25,125.27,300.0,125.231,125.251,125.231,125.251,300.0
2017-01-25 12:35:00,125.23,125.23,125.22,125.23,100.0,125.211,125.211,125.201,125.211,100.0
2017-01-25 12:40:00,125.21,125.21,125.2,125.21,100.0,125.191,125.191,125.181,125.191,100.0
2017-01-25 12:45:00,125.11,125.11,125.01,125.1,700.0,125.0911,125.0911,124.9911,125.0811,700.0
2017-01-25 12:50:00,124.99,125.2,124.99,125.2,2073.0,124.9711,125.181,124.9711,125.181,2073.0
2017-01-25 12:55:00,125.12,125.12,125.12,125.12,100.0,125.1011,125.1011,125.1011,125.1011,100.0
2017-01-25 13:00:00,125.18,125.32,125.18,125.32,871.0,125.161,125.301,125.161,125.301,871.0
2017-01-25 13:05:00,125.32,125.32,125.32,125.32,0.0,125.301,125.301,125.301,125.301,0.0
2017-01-25 13:10:00,125.32,125.32,125.32,125.32,0.0,125.301,125.301,125.301,125.301,0.0
2017-01-25 13:15:00,125.09,125.09,125.09,125.09,100.0,125.0711,125.0711,125.0711,125.0711,100.0
2017-01-25 13:20:00,125.05,125.05,125.05,125.05,200.0,125.0311,125.0311,125.0311,125.0311,200.0
2017-01-25 13:25:00,125.04,125.04,125.02,125.02,200.0,125.0211,125.0211,125.0011,125.0011,200.0
2017-01-25 13:30:00,125.03,125.15,124.98,125.05,2000.0,125.0111,125.1311,124.9611,125.0311,2000.0
2017-01-25 13:35:00,125.2,125.35,125.2,125.3,2495.0,125.181,125.331,125.181,125.281,2495.0
2017-01-25 13:40:00,125.35,125.45,125.3,125.34,5508.0,125.331,125.431,125.281,125.321,5508.0
2017-01-25 13:45:00,125.27,125.3,125.15,125.3,400.0,125.251,125.281,125.1311,125.281,400.0
2017-01-25 13:50:00,125.3,125.3,125.3,125.3,100.0,125.281,125.281,125.281,125.281,100.0
2017-01-25 13:55:00,125.31,125.31,125.31,125.31,400.0,125.291,125.291,125.291,125.291,400.0
2017-01-25 14:00:00,125.27,125.32,125.23,125.32,300.0,125.251,125.301,125.211,125.301,300.0
2017-01-25 14:05:00,125.17,125.32,125.17,125.32,921.0,125.151,125.301,125.151,125.301,921.0
2017-01-25 14:10:00,125.31,125.32,125.31,125.32,200.0,125.291,125.301,125.291,125.301,200.0
2017-01-25 14:15:00,125.17,125.17,125.12,125.12,725.0,125.151,125.151,125.1011,125.1011,725.0
2017-01-25 14:20:00,125.23,125.23,125.12,125.12,200.0,125.211,125.211,125.1011,125.1011,200.0
2017-01-25 14:25:00,125.22,125.22,125.05,125.15,1100.0,125.201,125.201,125.0311,125.1311,1100.0
2017-01-25 14:30:00,125.15,125.21,125.07,125.21,983.0,125.1311,125.191,125.0511,125.191,983.0
2017-01-25 14:35:00,125.09,125.09,125.09,125.09,101.0,125.0711,125.0711,125.0711,125.0711,101.0
2017-01-25 14:40:00,125.06,125.11,124.99,125.11,2321.0,125.0411,125.0911,124.9711,125.0911,2321.0
2017-01-25 14:45:00,125.11,125.22,125.1,125.22,800.0,125.0911,125.201,125.0811,125.201,800.0
2017-01-25 14:50:00,125.22,125.22,125.22,125.22,0.0,125.201,125.201,125.201,125.201,0.0
2017-01-25 14:55:00,125.29,125.29,125.29,125.29,100.0,125.271,125.271,125.271,125.271,100.0
2017-01-25 15:00:00,125.27,125.35,125.18,125.18,700.0,125.251,125.331,125.161,125.161,700.0
2017-01-25 15:05:00,125.24,125.24,125.23,125.24,156.0,125.221,125.221,125.211,125.221,156.0
2017-01-25 15:10:00,125.25,125.31,125.24,125.31,900.0,125.231,125.291,125.221,125.291,900.0
2017-01-25 15:15:00,125.2,125.2,125.15,125.15,200.0,125.181,125.181,125.1311,125.1311,200.0
2017-01-25 15:20:00,125.03,125.1,125.03,125.1,300.0,125.0111,125.0811,125.0111,125.0811,300.0
2017-01-25 15:25:00,125.1,125.31,125.1,125.29,1622.0,125.0811,125.291,125.0811,125.271,1622.0
2017-01-25 15:30:00,125.26,125.35,125.26,125.35,1025.0,125.241,125.331,125.241,125.331,1025.0
2017-01-25 15:35:00,125.2,125.45,125.2,125.34,1700.0,125.181,125.431,125.181,125.321,1700.0
2017-01-25 15:40:00,125.34,125.5,125.34,125.5,2437.0,125.321,125.481,125.321,125.481,2437.0
2017-01-25 15:45:00,125.53,125.9,125.52,125.71,3032.0,125.511,125.8809,125.501,125.691,3032.0
2017-01-25 15:50:00,125.68,125.77,125.62,125.64,3022.0,125.661,125.751,125.601,125.621,3022.0
2017-01-25 15:55:00,125.64,125.73,125.47,125.58,8807.0,125.621,125.711,125.451,125.561,8807.0
2017-01-26 09:30:00,125.51,125.51,125.51,125.51,536.0,125.491,125.491,125.491,125.491,536.0
2017-01-26 09:35:00,125.78,126.4,125.78,126.4,200.0,125.761,126.3809,125.761,126.3809,200.0
2017-01-26 09:40:00,126.22,126.22,125.53,125.53,1809.0,126.2009,126.2009,125.511,125.511,1809.0
2017-01-26 09:45:00,125.53,125.53,125.53,125.53,0.0,125.511,125.511,125.511,125.511,0.0
2017-01-26 09:50:00,125.15,125.15,125.15,125.15,100.0,125.1311,125.1311,125.1311,125.1311,100.0
2017-01-26 09:55:00,125.63,125.63,125.0,125.0,800.0,125.611,125.611,124.9811,124.9811,800.0
2017-01-26 10:00:00,125.01,125.01,125.01,125.01,200.0,124.9911,124.9911,124.9911,124.9911,200.0
2017-01-26 10:05:00,125.12,125.24,125.11,125.12,700.0,125.1011,125.221,125.0911,125.1011,700.0
2017-01-26 10:10:00,125.08,125.21,125.07,125.21,1400.0,125.0611,125.191,125.0511,125.191,1400.0
2017-01-26 10:15:00,125.15,125.65,125.15,125.38,3600.0,125.1311,125.631,125.1311,125.361,3600.0
2017-01-26 10:20:00,125.33,125.33,125.19,125.3,400.0,125.311,125.311,125.171,125.281,400.0
2017-01-26 10:25:00,125.17,125.17,125.06,125.15,800.0,125.151,125.151,125.0411,125.1311,800.0
2017-01-26 10:30:00,125.09,125.38,125.04,125.38,2913.0,125.0711,125.361,125.0211,125.361,2913.0
2017-01-26 10:35:00,125.38,125.38,125.38,125.38,0.0,125.361,125.361,125.361,125.361,0.0
2017-01-26 10:40:00,125.37,125.37,125.19,125.35,1200.0,125.351,125.351,125.171,125.331,1200.0
2017-01-26 10:45:00,125.12,125.19,125.12,125.19,200.0,125.1011,125.171,125.1011,125.171,200.0
2017-01-26 10:50:00,125.26,125.26,125.18,125.26,300.0,125.241,125.241,125.161,125.241,300.0
2017-01-26 10:55:00,125.17,125.18,125.05,125.18,700.0,125.151,125.161,125.0311,125.161,700.0
2017-01-26 11:00:00,125.04,125.2,125.01,125.02,1700.0,125.0211,125.181,124.9911,125.0011,1700.0
2017-01-26 11:05:00,125.11,125.28,125.11,125.19,700.0,125.0911,125.261,125.0911,125.171,700.0
2017-01-26 11:10:00,125.3,125.39,125.3,125.39,400.0,125.281,125.371,125.281,125.371,400.0
2017-01-26 11:15:00,125.26,125.37,125.06,125.06,1500.0,125.241,125.351,125.0411,125.0411,1500.0
2017-01-26 11:20:00,125.05,125.25,125.05,125.25,1190.0,125.0311,125.231,125.0311,125.231,1190.0
2017-01-26 11:25:00,125.26,125.47,125.26,125.47,800.0,125.241,125.451,125.241,125.451,800.0
2017-01-26 11:30:00,125.47,125.47,125.47,125.47,0.0,125.451,125.451,125.451,125.451,0.0
2017-01-26 11:35:00,125.45,125.56,125.45,125.56,400.0,125.431,125.541,125.431,125.541,400.0
2017-01-26 11:40:00,125.49,125.56,125.49,125.56,962.0,125.471,125.541,125.471,125.541,962.0
2017-01-26 11:45:00,125.65,125.75,125.64,125.73,1200.0,125.631,125.731,125.621,125.711,1200.0
2017-01-26 11:50:00,125.81,125.82,125.81,125.82,300.0,125.791,125.801,125.791,125.801,300.0
2017-01-26 11:55:00,125.82,125.82,125.71,125.8,600.0,125.801,125.801,125.691,125.781,600.0
2017-01-26 12:00:00,125.66,125.76,124.99,124.99,7107.0,125.641,125.741,124.9711,124.9711,7107.0
2017-01-26 12:05:00,124.99,125.14,124.99,125.06,600.0,124.9711,125.1211,124.9711,125.0411,600.0
2017-01-26 12:10:00,125.04,125.4,125.04,125.4,1448.0,125.0211,125.381,125.0211,125.381,1448.0
2017-01-26 12:15:00,125.44,125.44,125.44,125.44,100.0,125.421,125.421,125.421,125.421,100.0
2017-01-26 12:20:00,125.43,125.43,125.29,125.29,200.0,125.411,125.411,125.271,125.271,200.0
2017-01-26 12:25:00,125.43,125.43,125.35,125.35,200.0,125.411,125.411,125.331,125.331,200.0
2017-01-26 12:30:00,125.36,125.42,125.35,125.42,200.0,125.341,125.401,125.331,125.401,200.0
2017-01-26 12:35:00,125.29,125.39,125.28,125.39,1000.0,125.271,125.371,125.261,125.371,1000.0
2017-01-26 12:40:00,125.23,125.29,125.23,125.29,300.0,125.211,125.271,125.211,125.271,300.0
2017-01-26 12:45:00,125.39,125.56,125.39,125.56,1400.0,125.371,125.541,125.371,125.541,1400.0
2017-01-26 12:50:00,125.57,125.67,125.57,125.66,300.0,125.551,125.651,125.551,125.641,300.0
2017-01-26 12:55:00,125.66,125.66,125.49,125.5,400.0,125.641,125.641,125.471,125.481,400.0
2017-01-26 13:00:00,125.45,125.49,125.4,125.49,400.0,125.431,125.471,125.381,125.471,400.0
2017-01-26 13:05:00,125.42,125.42,125.41,125.42,200.0,125.401,125.401,125.391,125.401,200.0
2017-01-26 13:10:00,125.46,125.46,125.38,125.38,200.0,125.441,125.441,125.361,125.361,200.0
2017-01-26 13:15:00,125.31,125.31,125.31,125.31,200.0,125.291,125.291,125.291,125.291,200.0
2017-01-26 13:20:00,125.3,125.31,125.06,125.06,300.0,125.281,125.291,125.0411,125.0411,300.0
2017-01-26 13:25:00,125.11,125.24,125.05,125.24,400.0,125.0911,125.221,125.0311,125.221,400.0
2017-01-26 13:30:00,125.05,125.16,125.05,125.15,502.0,125.0311,125.1411,125.0311,125.1311,502.0
2017-01-26 13:35:00,125.18,125.18,125.11,125.11,300.0,125.161,125.161,125.0911,125.0911,300.0
2017-01-26 13:40:00,125.12,125.18,125.12,125.14,900.0,125.1011,125.161,125.1011,125.1211,900.0
2017-01-26 13:45:00,125.1,125.14,125.1,125.12,800.0,125.0811,125.1211,125.0811,125.1011,800.0
2017-01-26 13:50:00,125.17,125.6,125.17,125.6,3085.0,125.151,125.581,125.151,125.581,3085.0
2017-01-26 13:55:00,125.62,125.62,125.62,125.62,200.0,125.601,125.601,125.601,125.601,200.0
2017-01-26 14:00:00,125.61,125.88,125.6,125.7,2000.0,125.591,125.8609,125.581,125.681,2000.0
2017-01-26 14:05:00,125.85,125.85,125.71,125.71,600.0,125.8309,125.8309,125.691,125.691,600.0
2017-01-26 14:10:00,125.74,126.08,125.74,126.08,1500.0,125.721,126.0609,125.721,126.0609,1500.0
2017-01-26 14:15:00,126.02,126.2,125.87,125.89,1800.0,126.0009,126.1809,125.8509,125.8709,1800.0
2017-01-26 14:20:00,125.89,125.89,125.89,125.89,0.0,125.8709,125.8709,125.8709,125.8709,0.0
2017-01-26 14:25:00,126.03,126.06,126.03,126.03,645.0,126.0109,126.0409,126.0109,126.0109,645.0
2017-01-26 14:30:00,126.04,126.04,126.04,126.04,100.0,126.0209,126.0209,126.0209,126.0209,100.0
2017-01-26 14:35:00,125.99,125.99,125.99,125.99,100.0,125.9709,125.9709,125.9709,125.9709,100.0
2017-01-26 14:40:00,125.99,125.99,125.83,125.83,2000.0,125.9709,125.9709,125.8109,125.8109,2000.0
2017-01-26 14:45:00,125.8,125.8,125.7,125.7,1100.0,125.781,125.781,125.681,125.681,1100.0
2017-01-26 14:50:00,125.81,125.81,125.39,125.39,2000.0,125.791,125.791,125.371,125.371,2000.0
2017-01-26 14:55:00,125.33,125.65,125.3,125.48,4149.0,125.311,125.631,125.281,125.461,4149.0
2017-01-26 15:00:00,125.5,125.91,125.5,125.91,1750.0,125.481,125.8909,125.481,125.8909,1750.0
2017-01-26 15:05:00,125.82,125.82,125.73,125.78,1900.0,125.801,125.801,125.711,125.761,1900.0
2017-01-26 15:10:00,125.75,125.8,125.7,125.8,1000.0,125.731,125.781,125.681,125.781,1000.0
2017-01-26 15:15:00,125.82,125.96,125.76,125.76,400.0,125.801,125.9409,125.741,125.741,400.0
2017-01-26 15:20:00,125.96,125.96,125.86,125.86,200.0,125.9409,125.9409,125.8409,125.8409,200.0
2017-01-26 15:25:00,125.86,126.11,125.86,126.0,1700.0,125.8409,126.0909,125.8409,125.9809,1700.0
2017-01-26 15:30:00,125.98,126.02,125.86,126.02,2044.0,125.9609,126.0009,125.8409,126.0009,2044.0
2017-01-26 15:35:00,125.98,126.0,125.88,126.0,1100.0,125.9609,125.9809,125.8609,125.9809,1100.0
2017-01-26 15:40:00,125.93,125.93,125.7,125.72,1903.0,125.9109,125.9109,125.681,125.701,1903.0
2017-01-26 15:45:00,125.69,125.85,125.68,125.85,2760.0,125.671,125.8309,125.661,125.8309,2760.0
2017-01-26 15:50:00,125.83,125.94,125.77,125.93,2908.0,125.8109,125.9209,125.751,125.9109,2908.0
2017-01-26 15:55:00,125.93,125.96,125.71,125.85,6930.0,125.9109,125.9409,125.691,125.8309,6930.0
2017-01-27 09:30:00,126.33,126.33,126.33,126.33,241.0,126.3109,126.3109,126.3109,126.3109,241.0
2017-01-27 09:35:00,125.25,125.25,125.25,125.25,100.0,125.231,125.231,125.231,125.231,100.0
2017-01-27 09:40:00,126.68,126.7,126.4,126.4,558.0,126.6608,126.6808,126.3809,126.3809,558.0
2017-01-27 09:45:00,126.16,126.47,125.91,125.91,800.0,126.1409,126.4509,125.8909,125.8909,800.0
2017-01-27 09:50:00,126.1,126.1,125.42,125.42,909.0,126.0809,126.0809,125.401,125.401,909.0
2017-01-27 09:55:00,125.56,125.84,125.56,125.84,1235.0,125.541,125.8209,125.541,125.8209,1235.0
2017-01-27 10:00:00,125.78,126.05,125.78,125.86,800.0,125.761,126.0309,125.761,125.8409,800.0
2017-01-27 10:05:00,125.97,126.02,125.81,125.81,1200.0,125.9509,126.0009,125.791,125.791,1200.0
2017-01-27 10:10:00,125.87,125.97,125.54,125.78,700.0,125.8509,125.9509,125.521,125.761,700.0
2017-01-27 10:15:00,126.14,126.14,125.92,126.03,500.0,126.1209,126.1209,125.9009,126.0109,500.0
2017-01-27 10:20:00,125.81,125.87,125.8,125.83,600.0,125.791,125.8509,125.781,125.8109,600.0
2017-01-27 10:25:00,125.83,125.83,125.72,125.73,900.0,125.8109,125.8109,125.701,125.711,900.0
2017-01-27 10:30:00,125.76,125.76,125.75,125.76,200.0,125.741,125.741,125.731,125.741,200.0
2017-01-27 10:35:00,125.76,125.85,125.76,125.82,500.0,125.741,125.8309,125.741,125.801,500.0
2017-01-27 10:40:00,125.87,125.87,125.76,125.76,700.0,125.8509,125.8509,125.741,125.741,700.0
2017-01-27 10:45:00,125.8,125.88,125.8,125.82,600.0,125.781,125.8609,125.781,125.801,600.0
2017-01-27 10:50:00,125.83,125.92,125.83,125.88,700.0,125.8109,125.9009,125.8109,125.8609,700.0
2017-01-27 10:55:00,125.77,125.78,125.75,125.75,400.0,125.751,125.761,125.731,125.731,400.0
2017-01-27 11:00:00,125.48,125.79,125.48,125.68,1400.0,125.461,125.771,125.461,125.661,1400.0
2017-01-27 11:05:00,125.73,125.73,125.65,125.65,200.0,125.711,125.711,125.631,125.631,200.0
2017-01-27 11:10:00,125.68,125.77,125.48,125.51,1974.0,125.661,125.751,125.461,125.491,1974.0
2017-01-27 11:15:00,125.51,125.51,125.51,125.51,0.0,125.491,125.491,125.491,125.491,0.0
2017-01-27 11:20:00,125.58,125.68,125.49,125.49,700.0,125.561,125.661,125.471,125.471,700.0
2017-01-27 11:25:00,125.59,125.59,125.47,125.51,508.0,125.571,125.571,125.451,125.491,508.0
2017-01-27 11:30:00,125.42,125.42,125.4,125.4,200.0,125.401,125.401,125.381,125.381,200.0
2017-01-27 11:35:00,125.44,125.44,125.44,125.44,100.0,125.421,125.421,125.421,125.421,100.0
2017-01-27 11:40:00,125.3,125.3,125.3,125.3,100.0,125.281,125.281,125.281,125.281,100.0
2017-01-27 11:45:00,125.32,125.32,125.32,125.32,100.0,125.301,125.301,125.301,125.301,100.0
2017-01-27 11:50:00,125.25,125.32,125.25,125.27,900.0,125.231,125.301,125.231,125.251,900.0
2017-01-27 11:55:00,125.22,125.28,125.22,125.28,300.0,125.201,125.261,125.201,125.261,300.0
2017-01-27 12:00:00,125.21,125.32,125.21,125.25,1486.0,125.191,125.301,125.191,125.231,1486.0
2017-01-27 12:05:00,125.24,125.25,125.23,125.24,500.0,125.221,125.231,125.211,125.221,500.0
2017-01-27 12:10:00,125.25,125.25,125.25,125.25,100.0,125.231,125.231,125.231,125.231,100.0
2017-01-27 12:15:00,125.31,125.31,125.31,125.31,100.0,125.291,125.291,125.291,125.291,100.0
2017-01-27 12:20:00,125.3,125.3,125.19,125.2,900.0,125.281,125.281,125.171,125.181,900.0
2017-01-27 12:25:00,125.13,125.2,125.09,125.09,2400.0,125.1111,125.181,125.0711,125.0711,2400.0
2017-01-27 12:30:00,125.02,125.14,125.02,125.12,300.0,125.0011,125.1211,125.0011,125.1011,300.0
2017-01-27 12:35:00,125.09,125.13,124.92,125.05,3278.0,125.0711,125.1111,124.9011,125.0311,3278.0
2017-01-27 12:40:00,125.07,125.13,125.02,125.1,1700.0,125.0511,125.1111,125.0011,125.0811,1700.0
2017-01-27 12:45:00,125.1,125.1,125.06,125.06,400.0,125.0811,125.0811,125.0411,125.0411,400.0
2017-01-27 12:50:00,125.02,125.12,125.02,125.1,1100.0,125.0011,125.1011,125.0011,125.0811,1100.0
2017-01-27 12:55:00,125.02,125.02,125.02,125.02,200.0,125.0011,125.0011,125.0011,125.0011,200.0
2017-01-27 13:00:00,125.09,125.1,125.04,125.04,300.0,125.0711,125.0811,125.0211,125.0211,300.0
2017-01-27 13:05:00,125.04,125.04,125.04,125.04,0.0,125.0211,125.0211,125.0211,125.0211,0.0
2017-01-27 13:10:00,125.01,125.09,125.01,125.09,200.0,124.9911,125.0711,124.9911,125.0711,200.0
2017-01-27 13:15:00,125.01,125.15,125.01,125.07,300.0,124.9911,125.1311,124.9911,125.0511,300.0
2017-01-27 13:20:00,124.99,124.99,124.99,124.99,100.0,124.9711,124.9711,124.9711,124.9711,100.0
2017-01-27 13:25:00,125.15,125.15,125.15,125.15,100.0,125.1311,125.1311,125.1311,125.1311,100.0
2017-01-27 13:30:00,125.12,125.12,125.03,125.08,500.0,125.1011,125.1011,125.0111,125.0611,500.0
2017-01-27 13:35:00,125.02,125.15,125.02,125.15,200.0,125.0011,125.1311,125.0011,125.1311,200.0
2017-01-27 13:40:00,125.08,125.15,125.07,125.15,200.0,125.0611,125.1311,125.0511,125.1311,200.0
2017-01-27 13:45:00,125.14,125.15,125.02,125.07,1110.0,125.1211,125.1311,125.0011,125.0511,1110.0
2017-01-27 13:50:00,124.99,125.05,124.99,125.0,500.0,124.9711,125.0311,124.9711,124.9811,500.0
2017-01-27 13:55:00,124.99,125.09,124.99,125.09,2800.0,124.9711,125.0711,124.9711,125.0711,2800.0
2017-01-27 14:00:00,125.09,125.09,125.09,125.09,0.0,125.0711,125.0711,125.0711,125.0711,0.0
2017-01-27 14:05:00,124.99,125.04,124.99,125.04,500.0,124.9711,125.0211,124.9711,125.0211,500.0
2017-01-27 14:10:00,125.0,125.07,124.99,125.03,700.0,124.9811,125.0511,124.9711,125.0111,700.0
2017-01-27 14:15:00,125.07,125.07,125.02,125.03,500.0,125.0511,125.0511,125.0011,125.0111,500.0
2017-01-27 14:20:00,125.03,125.05,125.0,125.0,1300.0,125.0111,125.0311,124.9811,124.9811,1300.0
2017-01-27 14:25:00,125.0,125.14,125.0,125.11,3100.0,124.9811,125.1211,124.9811,125.0911,3100.0
2017-01-27 14:30:00,125.14,125.19,125.05,125.05,4709.0,125.1211,125.171,125.0311,125.0311,4709.0
2017-01-27 14:35:00,125.08,125.08,125.0,125.0,900.0,125.0611,125.0611,124.9811,124.9811,900.0
2017-01-27 14:40:00,125.0,125.08,125.0,125.08,460.0,124.9811,125.0611,124.9811,125.0611,460.0
2017-01-27 14:45:00,125.07,125.07,125.0,125.0,200.0,125.0511,125.0511,124.9811,124.9811,200.0
2017-01-27 14:50:00,125.01,125.15,125.01,125.15,300.0,124.9911,125.1311,124.9911,125.1311,300.0
2017-01-27 14:55:00,125.14,125.14,125.06,125.07,200.0,125.1211,125.1211,125.0411,125.0511,200.0
2017-01-27 15:00:00,125.05,125.09,125.05,125.09,400.0,125.0311,125.0711,125.0311,125.0711,400.0
2017-01-27 15:05:00,125.11,125.11,125.11,125.11,100.0,125.0911,125.0911,125.0911,125.0911,100.0
2017-01-27 15:10:00,125.11,125.11,125.05,125.06,200.0,125.0911,125.0911,125.0311,125.0411,200.0
2017-01-27 15:15:00,125.1,125.15,125.04,125.15,1400.0,125.0811,125.1311,125.0211,125.1311,1400.0
2017-01-27 15:20:00,125.13,125.28,125.13,125.28,1600.0,125.1111,125.261,125.1111,125.261,1600.0
2017-01-27 15:25:00,125.33,125.41,125.26,125.41,500.0,125.311,125.391,125.241,125.391,500.0
2017-01-27 15:30:00,125.39,125.39,125.38,125.38,200.0,125.371,125.371,125.361,125.361,200.0
2017-01-27 15:35:00,125.34,125.5,125.29,125.5,1214.0,125.321,125.481,125.271,125.481,1214.0
2017-01-27 15:40:00,125.56,125.59,125.53,125.59,800.0,125.541,125.571,125.511,125.571,800.0
2017-01-27 15:45:00,125.59,125.59,125.55,125.55,1848.0,125.571,125.571,125.531,125.531,1848.0
2017-01-27 15:50:00,125.59,125.67,125.58,125.66,897.0,125.571,125.651,125.561,125.641,897.0
2017-01-27 15:55:00,125.65,125.67,125.42,125.49,14571.0,125.631,125.651,125.401,125.471,14571.0
2017-01-30 09:30:00,125.44,125.44,124.37,124.61,3669.0,125.421,125.421,124.3512,124.5911,3669.0
2017-01-30 09:35:00,124.63,124.66,124.48,124.66,400.0,124.6111,124.6411,124.4612,124.6411,400.0
2017-01-30 09:40:00,124.31,124.99,124.3,124.99,370.0,124.2912,124.9711,124.2812,124.9711,370.0
2017-01-30 09:45:00,124.16,124.16,123.68,123.99,1350.0,124.1412,124.1412,123.6613,123.9712,1350.0
2017-01-30 09:50:00,123.85,123.97,123.76,123.88,1000.0,123.8312,123.9512,123.7413,123.8612,1000.0
2017-01-30 09:55:00,124.14,124.2,124.09,124.2,300.0,124.1212,124.1812,124.0712,124.1812,300.0
2017-01-30 10:00:00,124.23,124.24,123.85,123.85,2501.0,124.2112,124.2212,123.8312,123.8312,2501.0
2017-01-30 10:05:00,123.82,123.82,123.48,123.66,1300.0,123.8013,123.8013,123.4613,123.6413,1300.0
2017-01-30 10:10:00,123.52,123.7,123.34,123.66,1283.0,123.5013,123.6813,123.3213,123.6413,1283.0
2017-01-30 10:15:00,123.55,123.93,123.55,123.93,400.0,123.5313,123.9112,123.5313,123.9112,400.0
2017-01-30 10:20:00,123.85,124.19,123.85,124.19,200.0,123.8312,124.1712,123.8312,124.1712,200.0
2017-01-30 10:25:00,124.25,124.43,124.17,124.23,1500.0,124.2312,124.4112,124.1512,124.2112,1500.0
2017-01-30 10:30:00,124.21,124.21,124.2,124.2,400.0,124.1912,124.1912,124.1812,124.1812,400.0
2017-01-30 10:35:00,124.2,124.2,123.59,123.65,2750.0,124.1812,124.1812,123.5713,123.6313,2750.0
2017-01-30 10:40:00,123.9,123.9,123.82,123.82,300.0,123.8812,123.8812,123.8013,123.8013,300.0
2017-01-30 10:45:00,123.86,123.89,123.67,123.68,1000.0,123.8412,123.8712,123.6513,123.6613,1000.0
2017-01-30 10:50:00,123.75,123.76,123.51,123.72,1200.0,123.7313,123.7413,123.4913,123.7013,1200.0
2017-01-30 10:55:00,123.55,123.55,123.55,123.55,100.0,123.5313,123.5313,123.5313,123.5313,100.0
2017-01-30 11:00:00,123.65,123.69,123.65,123.69,400.0,123.6313,123.6713,123.6313,123.6713,400.0
2017-01-30 11:05:00,123.78,123.85,123.77,123.79,700.0,123.7613,123.8312,123.7513,123.7713,700.0
2017-01-30 11:10:00,123.81,123.91,123.62,123.79,2100.0,123.7913,123.8912,123.6013,123.7713,2100.0
2017-01-30 11:15:00,123.83,123.84,123.74,123.79,2100.0,123.8113,123.8213,123.7213,123.7713,2100.0
2017-01-30 11:20:00,123.75,123.83,123.63,123.64,1463.0,123.7313,123.8113,123.6113,123.6213,1463.0
2017-01-30 11:25:00,123.62,123.62,123.44,123.45,800.0,123.6013,123.6013,123.4213,123.4313,800.0
2017-01-30 11:30:00,123.43,123.61,123.43,123.61,700.0,123.4113,123.5913,123.4113,123.5913,700.0
2017-01-30 11:35:00,123.61,123.61,123.61,123.61,0.0,123.5913,123.5913,123.5913,123.5913,0.0
2017-01-30 11:40:00,123.73,123.74,123.73,123.74,400.0,123.7113,123.7213,123.7113,123.7213,400.0
2017-01-30 11:45:00,123.74,123.79,123.63,123.63,1651.0,123.7213,123.7713,123.6113,123.6113,1651.0
2017-01-30 11:50:00,123.56,123.56,123.24,123.46,1100.0,123.5413,123.5413,123.2213,123.4413,1100.0
2017-01-30 11:55:00,123.51,123.51,123.45,123.46,315.0,123.4913,123.4913,123.4313,123.4413,315.0
2017-01-30 12:00:00,123.62,123.62,123.58,123.58,300.0,123.6013,123.6013,123.5613,123.5613,300.0
2017-01-30 12:05:00,123.58,123.58,123.58,123.58,0.0,123.5613,123.5613,123.5613,123.5613,0.0
2017-01-30 12:10:00,123.56,123.89,123.56,123.8,2800.0,123.5413,123.8712,123.5413,123.7813,2800.0
2017-01-30 12:15:00,123.75,123.84,123.6,123.75,3801.0,123.7313,123.8213,123.5813,123.7313,3801.0
2017-01-30 12:20:00,123.65,123.73,123.65,123.73,200.0,123.6313,123.7113,123.6313,123.7113,200.0
2017-01-30 12:25:00,123.6,123.62,123.53,123.53,1851.0,123.5813,123.6013,123.5113,123.5113,1851.0
2017-01-30 12:30:00,123.6,123.66,123.6,123.6,600.0,123.5813,123.6413,123.5813,123.5813,600.0
2017-01-30 12:35:00,123.76,123.83,123.71,123.75,2100.0,123.7413,123.8113,123.6913,123.7313,2100.0
2017-01-30 12:40:00,123.74,123.76,123.65,123.66,2505.0,123.7213,123.7413,123.6313,123.6413,2505.0
2017-01-30 12:45:00,123.66,123.66,123.66,123.66,0.0,123.6413,123.6413,123.6413,123.6413,0.0
2017-01-30 12:50:00,123.68,123.68,123.68,123.68,300.0,123.6613,123.6613,123.6613,123.6613,300.0
2017-01-30 12:55:00,123.68,123.68,123.68,123.68,0.0,123.6613,123.6613,123.6613,123.6613,0.0
2017-01-30 13:00:00,123.68,123.68,123.68,123.68,0.0,123.6613,123.6613,123.6613,123.6613,0.0
2017-01-30 13:05:00,123.74,123.77,123.74,123.77,970.0,123.7213,123.7513,123.7213,123.7513,970.0
2017-01-30 13:10:00,123.75,123.75,123.58,123.63,600.0,123.7313,123.7313,123.5613,123.6113,600.0
2017-01-30 13:15:00,123.62,123.62,123.62,123.62,200.0,123.6013,123.6013,123.6013,123.6013,200.0
2017-01-30 13:20:00,123.64,123.75,123.64,123.75,833.0,123.6213,123.7313,123.6213,123.7313,833.0
2017-01-30 13:25:00,123.68,123.68,123.6,123.66,460.0,123.6613,123.6613,123.5813,123.6413,460.0
2017-01-30 13:30:00,123.72,123.77,123.68,123.77,1600.0,123.7013,123.7513,123.6613,123.7513,1600.0
2017-01-30 13:35:00,123.75,123.75,123.75,123.75,200.0,123.7313,123.7313,123.7313,123.7313,200.0
2017-01-30 13:40:00,123.74,123.75,123.74,123.75,200.0,123.7213,123.7313,123.7213,123.7313,200.0
2017-01-30 13:45:00,123.67,123.77,123.65,123.75,2035.0,123.6513,123.7513,123.6313,123.7313,2035.0
2017-01-30 13:50:00,123.75,123.79,123.75,123.76,1000.0,123.7313,123.7713,123.7313,123.7413,1000.0
2017-01-30 13:55:00,123.72,123.74,123.68,123.74,700.0,123.7013,123.7213,123.6613,123.7213,700.0
2017-01-30 14:00:00,123.75,123.83,123.72,123.75,5443.0,123.7313,123.8113,123.7013,123.7313,5443.0
2017-01-30 14:05:00,123.75,123.81,123.69,123.75,1887.0,123.7313,123.7913,123.6713,123.7313,1887.0
2017-01-30 14:10:00,123.75,123.77,123.69,123.74,2006.0,123.7313,123.7513,123.6713,123.7213,2006.0
2017-01-30 14:15:00,123.71,123.71,123.7,123.71,400.0,123.6913,123.6913,123.6813,123.6913,400.0
2017-01-30 14:20:00,123.75,123.8,123.72,123.72,5350.0,123.7313,123.7813,123.7013,123.7013,5350.0
2017-01-30 14:25:00,123.75,123.79,123.71,123.75,2317.0,123.7313,123.7713,123.6913,123.7313,2317.0
2017-01-30 14:30:00,123.74,123.75,123.71,123.74,2500.0,123.7213,123.7313,123.6913,123.7213,2500.0
2017-01-30 14:35:00,123.75,123.75,123.75,123.75,100.0,123.7313,123.7313,123.7313,123.7313,100.0
2017-01-30 14:40:00,123.75,123.75,123.69,123.69,505.0,123.7313,123.7313,123.6713,123.6713,505.0
2017-01-30 14:45:00,123.76,123.76,123.68,123.68,900.0,123.7413,123.7413,123.6613,123.6613,900.0
2017-01-30 14:50:00,123.68,123.76,123.68,123.75,800.0,123.6613,123.7413,123.6613,123.7313,800.0
2017-01-30 14:55:00,123.74,123.77,123.74,123.75,900.0,123.7213,123.7513,123.7213,123.7313,900.0
2017-01-30 15:00:00,123.75,123.79,123.74,123.78,3200.0,123.7313,123.7713,123.7213,123.7613,3200.0
2017-01-30 15:05:00,123.74,123.75,123.65,123.65,974.0,123.7213,123.7313,123.6313,123.6313,974.0
2017-01-30 15:10:00,123.73,123.75,123.73,123.75,400.0,123.7113,123.7313,123.7113,123.7313,400.0
2017-01-30 15:15:00,123.71,123.71,123.7,123.71,100.0,123.6913,123.6913,123.6813,123.6913,100.0
2017-01-30 15:20:00,123.74,123.75,123.71,123.71,1200.0,123.7213,123.7313,123.6913,123.6913,1200.0
2017-01-30 15:25:00,123.71,123.71,123.66,123.66,1200.0,123.6913,123.6913,123.6413,123.6413,1200.0
2017-01-30 15:30:00,123.61,123.67,123.41,123.45,3500.0,123.5913,123.6513,123.3913,123.4313,3500.0
2017-01-30 15:35:00,123.47,123.5,123.25,123.25,1300.0,123.4513,123.4813,123.2313,123.2313,1300.0
2017-01-30 15:40:00,123.31,123.31,123.16,123.24,1100.0,123.2913,123.2913,123.1414,123.2213,1100.0
2017-01-30 15:45:00,123.42,123.54,123.35,123.49,8434.0,123.4013,123.5213,123.3313,123.4713,8434.0
2017-01-30 15:50:00,123.5,123.56,123.46,123.48,9511.0,123.4813,123.5413,123.4413,123.4613,9511.0
2017-01-30 15:55:00,123.5,123.56,123.41,123.44,14366.0,123.4813,123.5413,123.3913,123.4213,14366.0
2017-01-31 09:30:00,123.54,123.54,123.52,123.52,1420.0,123.5213,123.5213,123.5013,123.5013,1420.0
2017-01-31 09:35:00,124.08,124.62,124.0,124.0,400.0,124.0612,124.6011,123.9812,123.9812,400.0
2017-01-31 09:40:00,123.72,123.98,123.72,123.94,300.0,123.7013,123.9612,123.7013,123.9212,300.0
2017-01-31 09:45:00,123.96,123.96,123.48,123.71,1100.0,123.9412,123.9412,123.4613,123.6913,1100.0
2017-01-31 09:50:00,123.71,123.71,123.59,123.66,898.0,123.6913,123.6913,123.5713,123.6413,898.0
2017-01-31 09:55:00,123.5,123.5,123.5,123.5,100.0,123.4813,123.4813,123.4813,123.4813,100.0
2017-01-31 10:00:00,123.67,123.7,123.45,123.45,484.0,123.6513,123.6813,123.4313,123.4313,484.0
2017-01-31 10:05:00,123.5,123.54,123.33,123.37,1300.0,123.4813,123.5213,123.3113,123.3513,1300.0
2017-01-31 10:10:00,123.37,123.37,123.01,123.01,3020.0,123.3513,123.3513,122.9914,122.9914,3020.0
2017-01-31 10:15:00,123.12,123.18,123.07,123.07,500.0,123.1014,123.1614,123.0514,123.0514,500.0
2017-01-31 10:20:00,123.14,123.19,123.05,123.05,1200.0,123.1214,123.1713,123.0314,123.0314,1200.0
2017-01-31 10:25:00,123.05,123.1,122.9,122.9,500.0,123.0314,123.0814,122.8814,122.8814,500.0
2017-01-31 10:30:00,122.95,122.95,122.95,122.95,300.0,122.9314,122.9314,122.9314,122.9314,300.0
2017-01-31 10:35:00,123.07,123.16,123.0,123.04,1200.0,123.0514,123.1414,122.9814,123.0214,1200.0
2017-01-31 10:40:00,123.0,123.15,122.93,122.93,400.0,122.9814,123.1314,122.9114,122.9114,400.0
2017-01-31 10:45:00,122.93,122.93,122.93,122.93,0.0,122.9114,122.9114,122.9114,122.9114,0.0
2017-01-31 10:50:00,123.04,123.04,123.04,123.04,200.0,123.0214,123.0214,123.0214,123.0214,200.0
2017-01-31 10:55:00,123.05,123.05,123.04,123.05,200.0,123.0314,123.0314,123.0214,123.0314,200.0
2017-01-31 11:00:00,122.95,123.09,122.85,122.86,1800.0,122.9314,123.0714,122.8314,122.8414,1800.0
2017-01-31 11:05:00,122.89,123.01,122.75,122.98,1712.0,122.8714,122.9914,122.7314,122.9614,1712.0
2017-01-31 11:10:00,122.88,122.91,122.67,122.67,1000.0,122.8614,122.8914,122.6514,122.6514,1000.0
2017-01-31 11:15:00,122.69,122.69,122.68,122.69,100.0,122.6714,122.6714,122.6614,122.6714,100.0
2017-01-31 11:20:00,122.95,122.95,122.81,122.93,700.0,122.9314,122.9314,122.7914,122.9114,700.0
2017-01-31 11:25:00,122.95,122.95,122.45,122.45,3014.0,122.9314,122.9314,122.4315,122.4315,3014.0
2017-01-31 11:30:00,122.49,122.5,122.36,122.46,1400.0,122.4715,122.4815,122.3415,122.4415,1400.0
2017-01-31 11:35:00,122.46,122.48,122.31,122.32,1568.0,122.4415,122.4615,122.2915,122.3015,1568.0
2017-01-31 11:40:00,122.4,122.43,122.31,122.38,1600.0,122.3815,122.4115,122.2915,122.3615,1600.0
2017-01-31 11:45:00,122.38,122.38,122.38,122.38,0.0,122.3615,122.3615,122.3615,122.3615,0.0
2017-01-31 11:50:00,122.23,122.39,122.23,122.39,400.0,122.2115,122.3715,122.2115,122.3715,400.0
2017-01-31 11:55:00,122.4,122.4,122.25,122.3,1403.0,122.3815,122.3815,122.2315,122.2815,1403.0
2017-01-31 12:00:00,122.35,122.79,122.35,122.72,2000.0,122.3315,122.7714,122.3315,122.7014,2000.0
2017-01-31 12:05:00,122.75,122.93,122.75,122.93,600.0,122.7314,122.9114,122.7314,122.9114,600.0
2017-01-31 12:10:00,122.91,123.06,122.91,123.06,300.0,122.8914,123.0414,122.8914,123.0414,300.0
2017-01-31 12:15:00,123.32,123.36,122.95,122.96,1100.0,123.3013,123.3413,122.9314,122.9414,1100.0
2017-01-31 12:20:00,123.07,123.07,123.06,123.07,100.0,123.0514,123.0514,123.0414,123.0514,100.0
2017-01-31 12:25:00,123.07,123.07,123.07,123.07,0.0,123.0514,123.0514,123.0514,123.0514,0.0
2017-01-31 12:30:00,123.2,123.2,123.15,123.2,700.0,123.1813,123.1813,123.1314,123.1813,700.0
2017-01-31 12:35:00,123.06,123.08,123.05,123.07,300.0,123.0414,123.0614,123.0314,123.0514,300.0
2017-01-31 12:40:00,123.0,123.0,122.92,122.92,600.0,122.9814,122.9814,122.9014,122.9014,600.0
2017-01-31 12:45:00,122.78,122.78,122.74,122.74,200.0,122.7614,122.7614,122.7214,122.7214,200.0
2017-01-31 12:50:00,122.66,122.94,122.66,122.82,1669.0,122.6414,122.9214,122.6414,122.8014,1669.0
2017-01-31 12:55:00,122.82,122.85,122.54,122.54,900.0,122.8014,122.8314,122.5214,122.5214,900.0
2017-01-31 13:00:00,122.73,122.79,122.67,122.68,600.0,122.7114,122.7714,122.6514,122.6614,600.0
2017-01-31 13:05:00,122.75,122.75,122.75,122.75,100.0,122.7314,122.7314,122.7314,122.7314,100.0
2017-01-31 13:10:00,122.75,122.85,122.52,122.85,1190.0,122.7314,122.8314,122.5015,122.8314,1190.0
2017-01-31 13:15:00,122.84,122.86,122.69,122.69,1750.0,122.8214,122.8414,122.6714,122.6714,1750.0
2017-01-31 13:20:00,122.77,123.16,122.77,123.04,1200.0,122.7514,123.1414,122.7514,123.0214,1200.0
2017-01-31 13:25:00,123.17,123.17,123.16,123.16,300.0,123.1514,123.1514,123.1414,123.1414,300.0
2017-01-31 13:30:00,123.26,123.33,123.15,123.33,1312.0,123.2413,123.3113,123.1314,123.3113,1312.0
2017-01-31 13:35:00,123.2,123.28,122.98,123.19,2435.0,123.1813,123.2613,122.9614,123.1713,2435.0
2017-01-31 13:40:00,123.05,123.05,122.95,122.95,301.0,123.0314,123.0314,122.9314,122.9314,301.0
2017-01-31 13:45:00,122.91,123.1,122.91,123.02,700.0,122.8914,123.0814,122.8914,123.0014,700.0
2017-01-31 13:50:00,122.92,123.07,122.92,123.07,400.0,122.9014,123.0514,122.9014,123.0514,400.0
2017-01-31 13:55:00,122.94,122.94,122.47,122.47,514.0,122.9214,122.9214,122.4515,122.4515,514.0
2017-01-31 14:00:00,122.58,122.58,122.57,122.57,500.0,122.5614,122.5614,122.5514,122.5514,500.0
2017-01-31 14:05:00,122.8,122.86,122.7,122.7,1213.0,122.7814,122.8414,122.6814,122.6814,1213.0
2017-01-31 14:10:00,122.84,122.99,122.84,122.98,759.0,122.8214,122.9714,122.8214,122.9614,759.0
2017-01-31 14:15:00,122.86,123.03,122.86,122.99,942.0,122.8414,123.0114,122.8414,122.9714,942.0
2017-01-31 14:20:00,123.25,123.25,123.25,123.25,200.0,123.2313,123.2313,123.2313,123.2313,200.0
2017-01-31 14:25:00,123.25,123.25,123.25,123.25,0.0,123.2313,123.2313,123.2313,123.2313,0.0
2017-01-31 14:30:00,123.28,123.29,123.21,123.29,400.0,123.2613,123.2713,123.1913,123.2713,400.0
2017-01-31 14:35:00,123.34,123.7,123.34,123.56,1000.0,123.3213,123.6813,123.3213,123.5413,1000.0
2017-01-31 14:40:00,123.56,123.56,123.56,123.56,0.0,123.5413,123.5413,123.5413,123.5413,0.0
2017-01-31 14:45:00,123.62,123.82,123.62,123.67,1100.0,123.6013,123.8013,123.6013,123.6513,1100.0
2017-01-31 14:50:00,123.68,123.68,123.45,123.46,484.0,123.6613,123.6613,123.4313,123.4413,484.0
2017-01-31 14:55:00,123.46,123.46,123.46,123.46,0.0,123.4413,123.4413,123.4413,123.4413,0.0
2017-01-31 15:00:00,123.51,123.71,123.5,123.62,4000.0,123.4913,123.6913,123.4813,123.6013,4000.0
2017-01-31 15:05:00,123.64,123.65,123.59,123.6,1204.0,123.6213,123.6313,123.5713,123.5813,1204.0
2017-01-31 15:10:00,123.62,123.64,123.6,123.6,900.0,123.6013,123.6213,123.5813,123.5813,900.0
2017-01-31 15:15:00,123.59,123.64,123.59,123.63,600.0,123.5713,123.6213,123.5713,123.6113,600.0
2017-01-31 15:20:00,123.59,123.59,123.52,123.55,1600.0,123.5713,123.5713,123.5013,123.5313,1600.0
2017-01-31 15:25:00,123.54,123.55,123.42,123.47,1592.0,123.5213,123.5313,123.4013,123.4513,1592.0
2017-01-31 15:30:00,123.47,123.5,123.46,123.46,3636.0,123.4513,123.4813,123.4413,123.4413,3636.0
2017-01-31 15:35:00,123.51,123.51,123.48,123.5,3320.0,123.4913,123.4913,123.4613,123.4813,3320.0
2017-01-31 15:40:00,123.5,123.51,123.45,123.5,7846.0,123.4813,123.4913,123.4313,123.4813,7846.0
2017-01-31 15:45:00,123.5,123.51,123.42,123.48,6763.0,123.4813,123.4913,123.4013,123.4613,6763.0
2017-01-31 15:50:00,123.42,123.5,123.38,123.47,2235.0,123.4013,123.4813,123.3613,123.4513,2235.0
2017-01-31 15:55:00,123.41,123.46,123.26,123.26,9269.0,123.3913,123.4413,123.2413,123.2413,9269.0
2017-02-01 09:30:00,124.32,126.99,124.32,125.0,2745.0,124.3012,126.9708,124.3012,124.9811,2745.0
2017-02-01 09:35:00,125.87,126.96,124.74,126.02,6500.0,125.8509,126.9408,124.7211,126.0009,6500.0
2017-02-01 09:40:00,126.24,126.94,125.97,126.55,1200.0,126.2209,126.9208,125.9509,126.5308,1200.0
2017-02-01 09:45:00,126.82,126.9,125.66,125.94,9168.0,126.8008,126.8808,125.641,125.9209,9168.0
2017-02-01 09:50:00,126.35,126.37,126.11,126.37,400.0,126.3309,126.3509,126.0909,126.3509,400.0
2017-02-01 09:55:00,126.4,126.4,125.2,125.55,12625.0,126.3809,126.3809,125.181,125.531,12625.0
2017-02-01 10:00:00,125.02,125.45,124.54,124.54,1800.0,125.0011,125.431,124.5211,124.5211,1800.0
2017-02-01 10:05:00,124.09,124.23,123.51,123.51,1500.0,124.0712,124.2112,123.4913,123.4913,1500.0
2017-02-01 10:10:00,123.37,124.44,122.99,123.76,3700.0,123.3513,124.4212,122.9714,123.7413,3700.0
2017-02-01 10:15:00,124.03,124.1,123.77,123.77,900.0,124.0112,124.0812,123.7513,123.7513,900.0
2017-02-01 10:20:00,124.06,124.14,123.54,123.54,1800.0,124.0412,124.1212,123.5213,123.5213,1800.0
2017-02-01 10:25:00,123.44,123.44,123.44,123.44,100.0,123.4213,123.4213,123.4213,123.4213,100.0
2017-02-01 10:30:00,123.48,123.79,123.48,123.78,1100.0,123.4613,123.7713,123.4613,123.7613,1100.0
2017-02-01 10:35:00,123.61,123.8,122.95,123.8,2842.0,123.5913,123.7813,122.9314,123.7813,2842.0
2017-02-01 10:40:00,123.44,123.44,123.33,123.36,761.0,123.4213,123.4213,123.3113,123.3413,761.0
2017-02-01 10:45:00,123.17,123.17,123.1,123.15,400.0,123.1514,123.1514,123.0814,123.1314,400.0
2017-02-01 10:50:00,123.26,123.26,122.6,122.62,2600.0,123.2413,123.2413,122.5814,122.6014,2600.0
2017-02-01 10:55:00,122.66,122.67,121.63,121.7,4173.0,122.6414,122.6514,121.6116,121.6816,4173.0
2017-02-01 11:00:00,121.9,122.94,121.36,122.94,2904.0,121.8815,122.9214,121.3416,122.9214,2904.0
2017-02-01 11:05:00,122.26,122.28,122.0,122.0,985.0,122.2415,122.2615,121.9815,121.9815,985.0
2017-02-01 11:10:00,122.14,122.14,121.7,121.7,1900.0,122.1215,122.1215,121.6816,121.6816,1900.0
2017-02-01 11:15:00,122.09,122.09,121.75,121.78,800.0,122.0715,122.0715,121.7316,121.7616,800.0
2017-02-01 11:20:00,121.94,122.05,121.8,122.05,2800.0,121.9215,122.0315,121.7816,122.0315,2800.0
2017-02-01 11:25:00,121.95,122.0,121.73,121.73,1100.0,121.9315,121.9815,121.7116,121.7116,1100.0
2017-02-01 11:30:00,121.89,122.0,121.71,121.94,2800.0,121.8715,121.9815,121.6916,121.9215,2800.0
2017-02-01 11:35:00,122.09,122.09,121.88,121.98,7400.0,122.0715,122.0715,121.8615,121.9615,7400.0
2017-02-01 11:40:00,121.97,122.0,121.86,121.92,4200.0,121.9515,121.9815,121.8416,121.9015,4200.0
2017-02-01 11:45:00,121.74,121.81,121.65,121.65,3200.0,121.7216,121.7916,121.6316,121.6316,3200.0
2017-02-01 11:50:00,121.7,121.85,121.7,121.82,3000.0,121.6816,121.8316,121.6816,121.8016,3000.0
2017-02-01 11:55:00,121.72,121.99,121.71,121.99,1300.0,121.7016,121.9715,121.6916,121.9715,1300.0
2017-02-01 12:00:00,121.99,122.35,121.99,122.29,900.0,121.9715,122.3315,121.9715,122.2715,900.0
2017-02-01 12:05:00,122.29,122.29,122.05,122.22,1032.0,122.2715,122.2715,122.0315,122.2015,1032.0
2017-02-01 12:10:00,122.22,122.26,122.0,122.0,2153.0,122.2015,122.2415,121.9815,121.9815,2153.0
2017-02-01 12:15:00,122.07,122.13,121.96,121.96,800.0,122.0515,122.1115,121.9415,121.9415,800.0
2017-02-01 12:20:00,121.78,121.82,121.42,121.56,3800.0,121.7616,121.8016,121.4016,121.5416,3800.0
2017-02-01 12:25:00,121.41,121.76,121.21,121.6,6000.0,121.3916,121.7416,121.1916,121.5816,6000.0
2017-02-01 12:30:00,121.68,121.8,121.56,121.57,3600.0,121.6616,121.7816,121.5416,121.5516,3600.0
2017-02-01 12:35:00,121.57,121.57,121.37,121.37,1200.0,121.5516,121.5516,121.3516,121.3516,1200.0
2017-02-01 12:40:00,121.45,121.5,121.29,121.39,900.0,121.4316,121.4816,121.2716,121.3716,900.0
2017-02-01 12:45:00,121.44,121.48,121.3,121.47,1300.0,121.4216,121.4616,121.2816,121.4516,1300.0
2017-02-01 12:50:00,121.5,121.5,121.34,121.34,600.0,121.4816,121.4816,121.3216,121.3216,600.0
2017-02-01 12:55:00,121.4,121.4,121.3,121.31,1500.0,121.3816,121.3816,121.2816,121.2916,1500.0
2017-02-01 13:00:00,121.4,121.76,121.1,121.76,5500.0,121.3816,121.7416,121.0817,121.7416,5500.0
2017-02-01 13:05:00,121.7,121.84,121.47,121.47,1900.0,121.6816,121.8216,121.4516,121.4516,1900.0
2017-02-01 13:10:00,121.41,121.6,121.26,121.29,900.0,121.3916,121.5816,121.2416,121.2716,900.0
2017-02-01 13:15:00,121.27,121.4,120.98,121.16,903.0,121.2516,121.3816,120.9617,121.1417,903.0
2017-02-01 13:20:00,121.38,121.38,120.97,120.98,2530.0,121.3616,121.3616,120.9517,120.9617,2530.0
2017-02-01 13:25:00,120.99,121.13,120.92,120.92,3000.0,120.9717,121.1117,120.9017,120.9017,3000.0
2017-02-01 13:30:00,120.99,121.13,120.98,121.11,3400.0,120.9717,121.1117,120.9617,121.0917,3400.0
2017-02-01 13:35:00,121.12,121.37,121.12,121.33,2400.0,121.1017,121.3516,121.1017,121.3116,2400.0
2017-02-01 13:40:00,121.48,121.54,121.26,121.42,3002.0,121.4616,121.5216,121.2416,121.4016,3002.0
2017-02-01 13:45:00,121.52,122.0,121.52,121.85,1500.0,121.5016,121.9815,121.5016,121.8316,1500.0
2017-02-01 13:50:00,121.84,121.84,121.36,121.36,3290.0,121.8216,121.8216,121.3416,121.3416,3290.0
2017-02-01 13:55:00,121.46,121.56,121.36,121.47,3900.0,121.4416,121.5416,121.3416,121.4516,3900.0
2017-02-01 14:00:00,121.47,121.95,121.41,121.7,3252.0,121.4516,121.9315,121.3916,121.6816,3252.0
2017-02-01 14:05:00,121.67,121.79,121.56,121.69,1900.0,121.6516,121.7716,121.5416,121.6716,1900.0
2017-02-01 14:10:00,121.59,121.79,121.59,121.73,4100.0,121.5716,121.7716,121.5716,121.7116,4100.0
2017-02-01 14:15:00,121.79,121.79,121.39,121.47,4900.0,121.7716,121.7716,121.3716,121.4516,4900.0
2017-02-01 14:20:00,121.54,121.59,121.41,121.56,7956.0,121.5216,121.5716,121.3916,121.5416,7956.0
2017-02-01 14:25:00,121.56,121.66,121.44,121.65,2400.0,121.5416,121.6416,121.4216,121.6316,2400.0
2017-02-01 14:30:00,121.56,121.6,121.12,121.12,4053.0,121.5416,121.5816,121.1017,121.1017,4053.0
2017-02-01 14:35:00,121.01,121.08,120.81,120.81,3000.0,120.9917,121.0617,120.7917,120.7917,3000.0
2017-02-01 14:40:00,120.72,120.76,120.44,120.65,4000.0,120.7017,120.7417,120.4218,120.6317,4000.0
2017-02-01 14:45:00,120.64,120.74,120.46,120.74,3800.0,120.6217,120.7217,120.4418,120.7217,3800.0
2017-02-01 14:50:00,120.77,120.85,120.49,120.73,4780.0,120.7517,120.8317,120.4718,120.7117,4780.0
2017-02-01 14:55:00,120.8,120.9,120.67,120.9,1700.0,120.7817,120.8817,120.6517,120.8817,1700.0
2017-02-01 15:00:00,120.99,120.99,120.64,120.7,3404.0,120.9717,120.9717,120.6217,120.6817,3404.0
2017-02-01 15:05:00,120.7,120.89,120.68,120.79,4171.0,120.6817,120.8717,120.6617,120.7717,4171.0
2017-02-01 15:10:00,120.94,121.01,120.8,120.84,2433.0,120.9217,120.9917,120.7817,120.8217,2433.0
2017-02-01 15:15:00,120.84,120.85,120.43,120.43,3786.0,120.8217,120.8317,120.4118,120.4118,3786.0
2017-02-01 15:20:00,120.56,120.7,120.33,120.65,7850.0,120.5417,120.6817,120.3118,120.6317,7850.0
2017-02-01 15:25:00,120.65,121.23,120.65,121.16,6400.0,120.6317,121.2116,120.6317,121.1417,6400.0
2017-02-01 15:30:00,121.23,121.44,121.1,121.44,4100.0,121.2116,121.4216,121.0817,121.4216,4100.0
2017-02-01 15:35:00,121.41,121.52,121.19,121.3,12700.0,121.3916,121.5016,121.1717,121.2816,12700.0
2017-02-01 15:40:00,121.28,121.46,121.25,121.46,10223.0,121.2616,121.4416,121.2316,121.4416,10223.0
2017-02-01 15:45:00,121.47,121.57,120.95,120.99,13536.0,121.4516,121.5516,120.9317,120.9717,13536.0
2017-02-01 15:50:00,120.95,121.02,120.71,120.78,21418.0,120.9317,121.0017,120.6917,120.7617,21418.0
2017-02-01 15:55:00,120.76,121.05,120.72,120.96,42086.0,120.7417,121.0317,120.7017,120.9417,42086.0
2017-02-02 09:30:00,121.18,121.18,119.53,119.53,2234.0,121.1617,121.1617,119.5119,119.5119,2234.0
2017-02-02 09:35:00,120.01,122.39,120.01,122.39,1200.0,119.9918,122.3715,119.9918,122.3715,1200.0
2017-02-02 09:40:00,122.43,122.43,121.67,122.23,1897.0,122.4115,122.4115,121.6516,122.2115,1897.0
2017-02-02 09:45:00,122.21,122.21,121.72,122.01,1761.0,122.1915,122.1915,121.7016,121.9915,1761.0
2017-02-02 09:50:00,122.12,122.34,121.76,121.76,3300.0,122.1015,122.3215,121.7416,121.7416,3300.0
2017-02-02 09:55:00,122.11,122.78,122.11,122.78,1033.0,122.0915,122.7614,122.0915,122.7614,1033.0
2017-02-02 10:00:00,122.78,122.78,122.1,122.35,2357.0,122.7614,122.7614,122.0815,122.3315,2357.0
2017-02-02 10:05:00,122.19,122.68,122.19,122.68,400.0,122.1715,122.6614,122.1715,122.6614,400.0
2017-02-02 10:10:00,122.68,122.88,122.68,122.88,500.0,122.6614,122.8614,122.6614,122.8614,500.0
2017-02-02 10:15:00,122.92,123.09,122.43,122.43,2617.0,122.9014,123.0714,122.4115,122.4115,2617.0
2017-02-02 10:20:00,122.43,122.43,122.42,122.42,300.0,122.4115,122.4115,122.4015,122.4015,300.0
2017-02-02 10:25:00,122.37,122.37,122.23,122.25,1100.0,122.3515,122.3515,122.2115,122.2315,1100.0
2017-02-02 10:30:00,122.27,122.54,122.27,122.4,1034.0,122.2515,122.5214,122.2515,122.3815,1034.0
2017-02-02 10:35:00,122.46,122.46,122.23,122.34,1400.0,122.4415,122.4415,122.2115,122.3215,1400.0
2017-02-02 10:40:00,122.45,122.45,122.22,122.22,2601.0,122.4315,122.4315,122.2015,122.2015,2601.0
2017-02-02 10:45:00,122.19,122.37,122.04,122.37,1687.0,122.1715,122.3515,122.0215,122.3515,1687.0
2017-02-02 10:50:00,122.38,122.54,122.3,122.42,822.0,122.3615,122.5214,122.2815,122.4015,822.0
2017-02-02 10:55:00,122.54,122.94,122.54,122.94,1000.0,122.5214,122.9214,122.5214,122.9214,1000.0
2017-02-02 11:00:00,122.84,122.96,122.82,122.96,1235.0,122.8214,122.9414,122.8014,122.9414,1235.0
2017-02-02 11:05:00,122.84,122.84,122.61,122.61,1200.0,122.8214,122.8214,122.5914,122.5914,1200.0
2017-02-02 11:10:00,122.62,122.82,122.62,122.71,2300.0,122.6014,122.8014,122.6014,122.6914,2300.0
2017-02-02 11:15:00,122.6,122.67,122.5,122.67,639.0,122.5814,122.6514,122.4815,122.6514,639.0
2017-02-02 11:20:00,122.69,122.94,122.69,122.86,1300.0,122.6714,122.9214,122.6714,122.8414,1300.0
2017-02-02 11:25:00,122.81,122.82,122.59,122.59,1237.0,122.7914,122.8014,122.5714,122.5714,1237.0
2017-02-02 11:30:00,122.7,122.72,122.65,122.65,1500.0,122.6814,122.7014,122.6314,122.6314,1500.0
2017-02-02 11:35:00,122.6,122.6,122.41,122.41,2140.0,122.5814,122.5814,122.3915,122.3915,2140.0
2017-02-02 11:40:00,122.4,122.4,122.23,122.23,300.0,122.3815,122.3815,122.2115,122.2115,300.0
2017-02-02 11:45:00,122.23,122.31,122.08,122.09,1400.0,122.2115,122.2915,122.0615,122.0715,1400.0
2017-02-02 11:50:00,122.06,122.07,121.9,121.9,811.0,122.0415,122.0515,121.8815,121.8815,811.0
2017-02-02 11:55:00,121.79,121.86,121.58,121.59,1200.0,121.7716,121.8416,121.5616,121.5716,1200.0
2017-02-02 12:00:00,121.58,121.86,121.52,121.75,5146.0,121.5616,121.8416,121.5016,121.7316,5146.0
2017-02-02 12:05:00,121.88,122.36,121.88,122.36,1000.0,121.8615,122.3415,121.8615,122.3415,1000.0
2017-02-02 12:10:00,122.37,122.37,122.28,122.36,300.0,122.3515,122.3515,122.2615,122.3415,300.0
2017-02-02 12:15:00,122.2,122.22,122.15,122.17,1407.0,122.1815,122.2015,122.1315,122.1515,1407.0
2017-02-02 12:20:00,122.19,122.25,122.14,122.14,1898.0,122.1715,122.2315,122.1215,122.1215,1898.0
2017-02-02 12:25:00,122.24,122.39,122.24,122.38,1000.0,122.2215,122.3715,122.2215,122.3615,1000.0
2017-02-02 12:30:00,122.34,122.4,122.34,122.4,600.0,122.3215,122.3815,122.3215,122.3815,600.0
2017-02-02 12:35:00,122.45,122.5,122.45,122.5,200.0,122.4315,122.4815,122.4315,122.4815,200.0
2017-02-02 12:40:00,122.53,122.63,122.51,122.51,3000.0,122.5114,122.6114,122.4915,122.4915,3000.0
2017-02-02 12:45:00,122.47,122.83,122.43,122.83,1900.0,122.4515,122.8114,122.4115,122.8114,1900.0
2017-02-02 12:50:00,122.87,122.87,122.62,122.62,1600.0,122.8514,122.8514,122.6014,122.6014,1600.0
2017-02-02 12:55:00,122.62,122.63,122.61,122.61,960.0,122.6014,122.6114,122.5914,122.5914,960.0
2017-02-02 13:00:00,122.53,122.53,122.46,122.47,1500.0,122.5114,122.5114,122.4415,122.4515,1500.0
2017-02-02 13:05:00,122.53,123.17,122.41,123.07,11500.0,122.5114,123.1514,122.3915,123.0514,11500.0
2017-02-02 13:10:00,123.03,123.08,122.93,123.07,2800.0,123.0114,123.0614,122.9114,123.0514,2800.0
2017-02-02 13:15:00,123.08,123.25,123.08,123.25,1900.0,123.0614,123.2313,123.0614,123.2313,1900.0
2017-02-02 13:20:00,123.41,123.41,123.22,123.25,9100.0,123.3913,123.3913,123.2013,123.2313,9100.0
2017-02-02 13:25:00,123.31,123.36,123.09,123.13,8673.0,123.2913,123.3413,123.0714,123.1114,8673.0
2017-02-02 13:30:00,123.08,123.54,123.05,123.5,11778.0,123.0614,123.5213,123.0314,123.4813,11778.0
2017-02-02 13:35:00,123.52,123.74,123.48,123.61,8522.0,123.5013,123.7213,123.4613,123.5913,8522.0
2017-02-02 13:40:00,123.64,123.96,123.57,123.93,7484.0,123.6213,123.9412,123.5513,123.9112,7484.0
2017-02-02 13:45:00,123.98,123.98,123.82,123.82,2600.0,123.9612,123.9612,123.8013,123.8013,2600.0
2017-02-02 13:50:00,123.95,124.21,123.95,124.05,2500.0,123.9312,124.1912,123.9312,124.0312,2500.0
2017-02-02 13:55:00,124.0,124.02,123.81,123.96,7165.0,123.9812,124.0012,123.7913,123.9412,7165.0
2017-02-02 14:00:00,123.98,124.02,123.93,123.99,1000.0,123.9612,124.0012,123.9112,123.9712,1000.0
2017-02-02 14:05:00,123.92,124.02,123.92,124.02,600.0,123.9012,124.0012,123.9012,124.0012,600.0
2017-02-02 14:10:00,123.92,123.92,123.7,123.7,900.0,123.9012,123.9012,123.6813,123.6813,900.0
2017-02-02 14:15:00,123.66,123.66,123.48,123.48,2100.0,123.6413,123.6413,123.4613,123.4613,2100.0
2017-02-02 14:20:00,123.3,123.31,123.3,123.3,400.0,123.2813,123.2913,123.2813,123.2813,400.0
2017-02-02 14:25:00,123.29,123.29,123.26,123.26,500.0,123.2713,123.2713,123.2413,123.2413,500.0
2017-02-02 14:30:00,123.16,123.18,123.16,123.18,300.0,123.1414,123.1614,123.1414,123.1614,300.0
2017-02-02 14:35:00,123.14,123.39,123.07,123.39,2600.0,123.1214,123.3713,123.0514,123.3713,2600.0
2017-02-02 14:40:00,123.4,123.4,123.32,123.33,1100.0,123.3813,123.3813,123.3013,123.3113,1100.0
2017-02-02 14:45:00,123.4,123.45,123.31,123.31,1200.0,123.3813,123.4313,123.2913,123.2913,1200.0
2017-02-02 14:50:00,123.31,123.31,123.31,123.31,0.0,123.2913,123.2913,123.2913,123.2913,0.0
2017-02-02 14:55:00,123.31,123.55,123.31,123.55,1200.0,123.2913,123.5313,123.2913,123.5313,1200.0
2017-02-02 15:00:00,123.48,123.51,123.38,123.39,1100.0,123.4613,123.4913,123.3613,123.3713,1100.0
2017-02-02 15:05:00,123.4,123.51,123.4,123.47,2200.0,123.3813,123.4913,123.3813,123.4513,2200.0
2017-02-02 15:10:00,123.53,123.57,123.52,123.57,600.0,123.5113,123.5513,123.5013,123.5513,600.0
2017-02-02 15:15:00,123.58,123.62,123.55,123.55,1000.0,123.5613,123.6013,123.5313,123.5313,1000.0
2017-02-02 15:20:00,123.62,123.82,123.62,123.82,3079.0,123.6013,123.8013,123.6013,123.8013,3079.0
2017-02-02 15:25:00,123.78,123.92,123.78,123.92,700.0,123.7613,123.9012,123.7613,123.9012,700.0
2017-02-02 15:30:00,123.89,123.9,123.75,123.77,2500.0,123.8712,123.8812,123.7313,123.7513,2500.0
2017-02-02 15:35:00,123.73,123.77,123.7,123.77,5247.0,123.7113,123.7513,123.6813,123.7513,5247.0
2017-02-02 15:40:00,123.75,123.86,123.68,123.74,4520.0,123.7313,123.8412,123.6613,123.7213,4520.0
2017-02-02 15:45:00,123.86,124.04,123.82,124.01,6592.0,123.8412,124.0212,123.8013,123.9912,6592.0
2017-02-02 15:50:00,124.03,124.03,123.82,123.99,8180.0,124.0112,124.0112,123.8013,123.9712,8180.0
2017-02-02 15:55:00,123.98,124.07,123.86,123.86,19946.0,123.9612,124.0512,123.8412,123.8412,19946.0
2017-02-03 09:30:00,124.96,124.96,124.73,124.76,3121.0,124.9411,124.9411,124.7111,124.7411,3121.0
2017-02-03 09:35:00,124.76,124.76,124.76,124.76,0.0,124.7411,124.7411,124.7411,124.7411,0.0
2017-02-03 09:40:00,125.31,125.33,125.27,125.28,700.0,125.291,125.311,125.251,125.261,700.0
2017-02-03 09:45:00,125.03,125.5,125.03,125.38,900.0,125.0111,125.481,125.0111,125.361,900.0
2017-02-03 09:50:00,125.25,125.25,125.13,125.13,800.0,125.231,125.231,125.1111,125.1111,800.0
2017-02-03 09:55:00,124.97,125.02,124.87,124.87,600.0,124.9511,125.0011,124.8511,124.8511,600.0
2017-02-03 10:00:00,124.99,125.07,124.87,125.01,900.0,124.9711,125.0511,124.8511,124.9911,900.0
2017-02-03 10:05:00,124.83,124.87,124.83,124.84,303.0,124.8111,124.8511,124.8111,124.8211,303.0
2017-02-03 10:10:00,124.47,124.47,124.41,124.41,300.0,124.4512,124.4512,124.3912,124.3912,300.0
2017-02-03 10:15:00,124.5,124.53,124.3,124.31,800.0,124.4812,124.5111,124.2812,124.2912,800.0
2017-02-03 10:20:00,124.5,124.55,124.37,124.37,495.0,124.4812,124.5311,124.3512,124.3512,495.0
2017-02-03 10:25:00,124.6,124.85,124.53,124.85,1397.0,124.5811,124.8311,124.5111,124.8311,1397.0
2017-02-03 10:30:00,124.65,124.65,124.59,124.6,294.0,124.6311,124.6311,124.5711,124.5811,294.0
2017-02-03 10:35:00,124.3,124.31,124.3,124.31,200.0,124.2812,124.2912,124.2812,124.2912,200.0
2017-02-03 10:40:00,124.52,124.57,124.52,124.56,400.0,124.5011,124.5511,124.5011,124.5411,400.0
2017-02-03 10:45:00,124.58,124.77,124.58,124.77,1100.0,124.5611,124.7511,124.5611,124.7511,1100.0
2017-02-03 10:50:00,124.77,124.77,124.77,124.77,0.0,124.7511,124.7511,124.7511,124.7511,0.0
2017-02-03 10:55:00,124.74,124.74,124.74,124.74,100.0,124.7211,124.7211,124.7211,124.7211,100.0
2017-02-03 11:00:00,124.64,124.99,124.64,124.98,2445.0,124.6211,124.9711,124.6211,124.9611,2445.0
2017-02-03 11:05:00,125.14,125.14,124.95,125.07,2894.0,125.1211,125.1211,124.9311,125.0511,2894.0
2017-02-03 11:10:00,125.22,125.22,125.03,125.09,1110.0,125.201,125.201,125.0111,125.0711,1110.0
2017-02-03 11:15:00,125.09,125.09,125.09,125.09,0.0,125.0711,125.0711,125.0711,125.0711,0.0
2017-02-03 11:20:00,124.93,125.03,124.93,125.02,400.0,124.9111,125.0111,124.9111,125.0011,400.0
2017-02-03 11:25:00,124.9,124.9,124.9,124.9,100.0,124.8811,124.8811,124.8811,124.8811,100.0
2017-02-03 11:30:00,124.98,124.98,124.98,124.98,200.0,124.9611,124.9611,124.9611,124.9611,200.0
2017-02-03 11:35:00,124.93,124.93,124.89,124.89,500.0,124.9111,124.9111,124.8711,124.8711,500.0
2017-02-03 11:40:00,124.89,124.89,124.89,124.89,0.0,124.8711,124.8711,124.8711,124.8711,0.0
2017-02-03 11:45:00,124.8,124.93,124.8,124.92,1343.0,124.7811,124.9111,124.7811,124.9011,1343.0
2017-02-03 11:50:00,124.89,124.89,124.88,124.89,300.0,124.8711,124.8711,124.8611,124.8711,300.0
2017-02-03 11:55:00,124.95,124.97,124.95,124.95,300.0,124.9311,124.9511,124.9311,124.9311,300.0
2017-02-03 12:00:00,125.0,125.02,124.97,124.97,500.0,124.9811,125.0011,124.9511,124.9511,500.0
2017-02-03 12:05:00,124.97,124.97,124.97,124.97,100.0,124.9511,124.9511,124.9511,124.9511,100.0
2017-02-03 12:10:00,124.97,124.97,124.97,124.97,0.0,124.9511,124.9511,124.9511,124.9511,0.0
2017-02-03 12:15:00,124.96,124.96,124.95,124.96,100.0,124.9411,124.9411,124.9311,124.9411,100.0
2017-02-03 12:20:00,124.96,124.96,124.96,124.96,0.0,124.9411,124.9411,124.9411,124.9411,0.0
2017-02-03 12:25:00,124.89,124.95,124.89,124.95,400.0,124.8711,124.9311,124.8711,124.9311,400.0
2017-02-03 12:30:00,124.95,124.95,124.95,124.95,0.0,124.9311,124.9311,124.9311,124.9311,0.0
2017-02-03 12:35:00,124.88,124.93,124.53,124.67,1750.0,124.8611,124.9111,124.5111,124.6511,1750.0
2017-02-03 12:40:00,124.58,124.58,124.57,124.57,200.0,124.5611,124.5611,124.5511,124.5511,200.0
2017-02-03 12:45:00,124.54,124.72,124.54,124.64,1400.0,124.5211,124.7011,124.5211,124.6211,1400.0
2017-02-03 12:50:00,124.66,124.66,124.66,124.66,100.0,124.6411,124.6411,124.6411,124.6411,100.0
2017-02-03 12:55:00,124.67,124.67,124.62,124.63,600.0,124.6511,124.6511,124.6011,124.6111,600.0
2017-02-03 13:00:00,124.65,124.65,124.64,124.65,100.0,124.6311,124.6311,124.6211,124.6311,100.0
2017-02-03 13:05:00,124.59,124.59,124.59,124.59,100.0,124.5711,124.5711,124.5711,124.5711,100.0
2017-02-03 13:10:00,124.55,124.55,124.55,124.55,256.0,124.5311,124.5311,124.5311,124.5311,256.0
2017-02-03 13:15:00,124.56,124.66,124.56,124.64,1100.0,124.5411,124.6411,124.5411,124.6211,1100.0
2017-02-03 13:20:00,124.68,124.68,124.63,124.63,900.0,124.6611,124.6611,124.6111,124.6111,900.0
2017-02-03 13:25:00,124.63,124.63,124.63,124.63,0.0,124.6111,124.6111,124.6111,124.6111,0.0
2017-02-03 13:30:00,124.66,124.71,124.66,124.7,800.0,124.6411,124.6911,124.6411,124.6811,800.0
2017-02-03 13:35:00,124.7,124.7,124.7,124.7,0.0,124.6811,124.6811,124.6811,124.6811,0.0
2017-02-03 13:40:00,124.71,124.71,124.63,124.63,200.0,124.6911,124.6911,124.6111,124.6111,200.0
2017-02-03 13:45:00,124.66,124.66,124.66,124.66,200.0,124.6411,124.6411,124.6411,124.6411,200.0
2017-02-03 13:50:00,124.69,124.74,124.65,124.73,632.0,124.6711,124.7211,124.6311,124.7111,632.0
2017-02-03 13:55:00,124.73,124.73,124.73,124.73,0.0,124.7111,124.7111,124.7111,124.7111,0.0
2017-02-03 14:00:00,124.66,124.67,124.59,124.6,900.0,124.6411,124.6511,124.5711,124.5811,900.0
2017-02-03 14:05:00,124.56,124.56,124.55,124.56,153.0,124.5411,124.5411,124.5311,124.5411,153.0
2017-02-03 14:10:00,124.49,124.61,124.49,124.61,200.0,124.4712,124.5911,124.4712,124.5911,200.0
2017-02-03 14:15:00,124.64,124.64,124.56,124.62,800.0,124.6211,124.6211,124.5411,124.6011,800.0
2017-02-03 14:20:00,124.59,124.6,124.5,124.5,500.0,124.5711,124.5811,124.4812,124.4812,500.0
2017-02-03 14:25:00,124.57,124.57,124.56,124.57,100.0,124.5511,124.5511,124.5411,124.5511,100.0
2017-02-03 14:30:00,124.54,124.54,124.5,124.53,800.0,124.5211,124.5211,124.4812,124.5111,800.0
2017-02-03 14:35:00,124.62,124.66,124.61,124.62,700.0,124.6011,124.6411,124.5911,124.6011,700.0
2017-02-03 14:40:00,124.63,124.71,124.62,124.7,1800.0,124.6111,124.6911,124.6011,124.6811,1800.0
2017-02-03 14:45:00,124.61,124.65,124.55,124.58,800.0,124.5911,124.6311,124.5311,124.5611,800.0
2017-02-03 14:50:00,124.55,124.56,124.47,124.54,400.0,124.5311,124.5411,124.4512,124.5211,400.0
2017-02-03 14:55:00,124.53,124.53,124.53,124.53,300.0,124.5111,124.5111,124.5111,124.5111,300.0
2017-02-03 15:00:00,124.53,124.53,124.38,124.46,4949.0,124.5111,124.5111,124.3612,124.4412,4949.0
2017-02-03 15:05:00,124.43,124.57,124.38,124.49,3993.0,124.4112,124.5511,124.3612,124.4712,3993.0
2017-02-03 15:10:00,124.48,124.61,124.48,124.53,1900.0,124.4612,124.5911,124.4612,124.5111,1900.0
2017-02-03 15:15:00,124.53,124.53,124.47,124.47,300.0,124.5111,124.5111,124.4512,124.4512,300.0
2017-02-03 15:20:00,124.5,124.69,124.5,124.69,2899.0,124.4812,124.6711,124.4812,124.6711,2899.0
2017-02-03 15:25:00,124.62,124.62,124.48,124.48,300.0,124.6011,124.6011,124.4612,124.4612,300.0
2017-02-03 15:30:00,124.5,124.52,124.45,124.51,2900.0,124.4812,124.5011,124.4312,124.4911,2900.0
2017-02-03 15:35:00,124.51,124.58,124.43,124.43,1707.0,124.4911,124.5611,124.4112,124.4112,1707.0
2017-02-03 15:40:00,124.43,124.5,124.4,124.46,3498.0,124.4112,124.4812,124.3812,124.4412,3498.0
2017-02-03 15:45:00,124.48,124.6,124.48,124.48,3911.0,124.4612,124.5811,124.4612,124.4612,3911.0
2017-02-03 15:50:00,124.5,124.58,124.47,124.51,3807.0,124.4812,124.5611,124.4512,124.4911,3807.0
2017-02-03 15:55:00,124.51,124.52,124.41,124.45,11646.0,124.4911,124.5011,124.3912,124.4312,11646.0
2017-02-06 09:30:00,123.75,123.93,123.75,123.93,2114.0,123.7313,123.9112,123.7313,123.9112,2114.0
2017-02-06 09:35:00,123.56,123.95,123.43,123.91,1100.0,123.5413,123.9312,123.4113,123.8912,1100.0
2017-02-06 09:40:00,123.15,123.93,123.15,123.93,200.0,123.1314,123.9112,123.1314,123.9112,200.0
2017-02-06 09:45:00,123.83,123.83,123.09,123.42,600.0,123.8113,123.8113,123.0714,123.4013,600.0
2017-02-06 09:50:00,123.47,123.73,123.45,123.65,2620.0,123.4513,123.7113,123.4313,123.6313,2620.0
2017-02-06 09:55:00,123.61,123.73,123.43,123.44,1300.0,123.5913,123.7113,123.4113,123.4213,1300.0
2017-02-06 10:00:00,123.3,123.54,122.97,123.5,1575.0,123.2813,123.5213,122.9514,123.4813,1575.0
2017-02-06 10:05:00,123.38,123.44,123.26,123.44,800.0,123.3613,123.4213,123.2413,123.4213,800.0
2017-02-06 10:10:00,123.43,123.5,123.36,123.44,1201.0,123.4113,123.4813,123.3413,123.4213,1201.0
2017-02-06 10:15:00,123.5,123.91,123.5,123.91,2730.0,123.4813,123.8912,123.4813,123.8912,2730.0
2017-02-06 10:20:00,123.77,123.88,123.69,123.8,2600.0,123.7513,123.8612,123.6713,123.7813,2600.0
2017-02-06 10:25:00,124.02,124.02,123.79,123.79,900.0,124.0012,124.0012,123.7713,123.7713,900.0
2017-02-06 10:30:00,123.76,123.9,123.65,123.9,2194.0,123.7413,123.8812,123.6313,123.8812,2194.0
2017-02-06 10:35:00,123.99,123.99,123.81,123.81,300.0,123.9712,123.9712,123.7913,123.7913,300.0
2017-02-06 10:40:00,123.88,123.92,123.71,123.71,300.0,123.8612,123.9012,123.6913,123.6913,300.0
2017-02-06 10:45:00,123.93,123.93,123.7,123.7,500.0,123.9112,123.9112,123.6813,123.6813,500.0
2017-02-06 10:50:00,123.8,123.85,123.77,123.85,1000.0,123.7813,123.8312,123.7513,123.8312,1000.0
2017-02-06 10:55:00,123.86,123.87,123.86,123.87,200.0,123.8412,123.8512,123.8412,123.8512,200.0
2017-02-06 11:00:00,123.88,124.3,123.88,124.28,4500.0,123.8612,124.2812,123.8612,124.2612,4500.0
2017-02-06 11:05:00,124.29,124.66,124.29,124.66,2100.0,124.2712,124.6411,124.2712,124.6411,2100.0
2017-02-06 11:10:00,124.64,124.8,124.61,124.8,1394.0,124.6211,124.7811,124.5911,124.7811,1394.0
2017-02-06 11:15:00,124.8,124.9,124.7,124.7,1100.0,124.7811,124.8811,124.6811,124.6811,1100.0
2017-02-06 11:20:00,124.69,124.78,124.64,124.7,25000.0,124.6711,124.7611,124.6211,124.6811,25000.0
2017-02-06 11:25:00,124.69,124.69,124.58,124.61,1300.0,124.6711,124.6711,124.5611,124.5911,1300.0
2017-02-06 11:30:00,124.49,124.5,124.46,124.5,587.0,124.4712,124.4812,124.4412,124.4812,587.0
2017-02-06 11:35:00,124.52,124.55,124.51,124.53,710.0,124.5011,124.5311,124.4911,124.5111,710.0
2017-02-06 11:40:00,124.52,124.52,124.5,124.5,300.0,124.5011,124.5011,124.4812,124.4812,300.0
2017-02-06 11:45:00,124.42,124.42,124.27,124.27,1100.0,124.4012,124.4012,124.2512,124.2512,1100.0
2017-02-06 11:50:00,124.18,124.18,124.01,124.14,1350.0,124.1612,124.1612,123.9912,124.1212,1350.0
2017-02-06 11:55:00,123.92,123.92,123.92,123.92,100.0,123.9012,123.9012,123.9012,123.9012,100.0
2017-02-06 12:00:00,124.06,124.07,123.91,124.05,4944.0,124.0412,124.0512,123.8912,124.0312,4944.0
2017-02-06 12:05:00,124.04,124.04,124.03,124.03,400.0,124.0212,124.0212,124.0112,124.0112,400.0
2017-02-06 12:10:00,124.03,124.03,123.95,124.03,400.0,124.0112,124.0112,123.9312,124.0112,400.0
2017-02-06 12:15:00,124.03,124.03,124.03,124.03,0.0,124.0112,124.0112,124.0112,124.0112,0.0
2017-02-06 12:20:00,124.0,124.01,123.95,124.0,3077.0,123.9812,123.9912,123.9312,123.9812,3077.0
2017-02-06 12:25:00,123.95,123.95,123.88,123.94,500.0,123.9312,123.9312,123.8612,123.9212,500.0
2017-02-06 12:30:00,123.9,123.93,123.83,123.83,1300.0,123.8812,123.9112,123.8113,123.8113,1300.0
2017-02-06 12:35:00,123.8,123.8,123.7,123.71,800.0,123.7813,123.7813,123.6813,123.6913,800.0
2017-02-06 12:40:00,123.61,123.61,123.61,123.61,100.0,123.5913,123.5913,123.5913,123.5913,100.0
2017-02-06 12:45:00,123.57,123.57,123.47,123.47,400.0,123.5513,123.5513,123.4513,123.4513,400.0
2017-02-06 12:50:00,123.47,123.47,123.47,123.47,0.0,123.4513,123.4513,123.4513,123.4513,0.0
2017-02-06 12:55:00,123.47,123.47,123.47,123.47,0.0,123.4513,123.4513,123.4513,123.4513,0.0
2017-02-06 13:00:00,123.5,123.64,123.38,123.42,2138.0,123.4813,123.6213,123.3613,123.4013,2138.0
2017-02-06 13:05:00,123.41,123.48,123.36,123.41,1206.0,123.3913,123.4613,123.3413,123.3913,1206.0
2017-02-06 13:10:00,123.5,123.5,123.5,123.5,600.0,123.4813,123.4813,123.4813,123.4813,600.0
2017-02-06 13:15:00,123.36,123.42,123.31,123.31,714.0,123.3413,123.4013,123.2913,123.2913,714.0
2017-02-06 13:20:00,123.48,123.48,123.39,123.47,300.0,123.4613,123.4613,123.3713,123.4513,300.0
2017-02-06 13:25:00,123.5,123.5,123.5,123.5,200.0,123.4813,123.4813,123.4813,123.4813,200.0
2017-02-06 13:30:00,123.51,123.53,123.5,123.5,300.0,123.4913,123.5113,123.4813,123.4813,300.0
2017-02-06 13:35:00,123.5,123.5,123.45,123.45,200.0,123.4813,123.4813,123.4313,123.4313,200.0
2017-02-06 13:40:00,123.44,123.44,123.27,123.27,1861.0,123.4213,123.4213,123.2513,123.2513,1861.0
2017-02-06 13:45:00,123.27,123.27,123.27,123.27,0.0,123.2513,123.2513,123.2513,123.2513,0.0
2017-02-06 13:50:00,123.35,123.59,123.35,123.59,1800.0,123.3313,123.5713,123.3313,123.5713,1800.0
2017-02-06 13:55:00,123.61,123.68,123.4,123.4,3600.0,123.5913,123.6613,123.3813,123.3813,3600.0
2017-02-06 14:00:00,123.46,123.53,123.46,123.52,700.0,123.4413,123.5113,123.4413,123.5013,700.0
2017-02-06 14:05:00,123.52,123.67,123.5,123.64,10700.0,123.5013,123.6513,123.4813,123.6213,10700.0
2017-02-06 14:10:00,123.68,123.76,123.55,123.63,6400.0,123.6613,123.7413,123.5313,123.6113,6400.0
2017-02-06 14:15:00,123.63,123.71,123.53,123.7,5300.0,123.6113,123.6913,123.5113,123.6813,5300.0
2017-02-06 14:20:00,123.58,123.74,123.55,123.74,4100.0,123.5613,123.7213,123.5313,123.7213,4100.0
2017-02-06 14:25:00,123.81,124.07,123.81,124.07,700.0,123.7913,124.0512,123.7913,124.0512,700.0
2017-02-06 14:30:00,124.04,124.05,123.93,123.94,1257.0,124.0212,124.0312,123.9112,123.9212,1257.0
2017-02-06 14:35:00,123.89,123.98,123.79,123.95,2400.0,123.8712,123.9612,123.7713,123.9312,2400.0
2017-02-06 14:40:00,123.95,124.07,123.88,123.88,900.0,123.9312,124.0512,123.8612,123.8612,900.0
2017-02-06 14:45:00,123.93,123.93,123.84,123.92,400.0,123.9112,123.9112,123.8213,123.9012,400.0
2017-02-06 14:50:00,123.92,123.92,123.92,123.92,0.0,123.9012,123.9012,123.9012,123.9012,0.0
2017-02-06 14:55:00,123.92,123.95,123.85,123.95,400.0,123.9012,123.9312,123.8312,123.9312,400.0
2017-02-06 15:00:00,123.82,123.82,123.81,123.81,200.0,123.8013,123.8013,123.7913,123.7913,200.0
2017-02-06 15:05:00,123.88,123.99,123.88,123.99,600.0,123.8612,123.9712,123.8612,123.9712,600.0
2017-02-06 15:10:00,123.99,123.99,123.94,123.98,300.0,123.9712,123.9712,123.9212,123.9612,300.0
2017-02-06 15:15:00,123.97,123.97,123.86,123.95,900.0,123.9512,123.9512,123.8412,123.9312,900.0
2017-02-06 15:20:00,123.79,123.79,123.72,123.72,700.0,123.7713,123.7713,123.7013,123.7013,700.0
2017-02-06 15:25:00,123.68,123.73,123.67,123.73,400.0,123.6613,123.7113,123.6513,123.7113,400.0
2017-02-06 15:30:00,123.67,123.78,123.67,123.76,2000.0,123.6513,123.7613,123.6513,123.7413,2000.0
2017-02-06 15:35:00,123.68,123.76,123.62,123.76,3587.0,123.6613,123.7413,123.6013,123.7413,3587.0
2017-02-06 15:40:00,123.8,123.8,123.72,123.8,400.0,123.7813,123.7813,123.7013,123.7813,400.0
2017-02-06 15:45:00,123.73,123.8,123.61,123.77,3400.0,123.7113,123.7813,123.5913,123.7513,3400.0
2017-02-06 15:50:00,123.76,123.95,123.76,123.9,1900.0,123.7413,123.9312,123.7413,123.8812,1900.0
2017-02-06 15:55:00,123.9,123.91,123.68,123.69,10346.0,123.8812,123.8912,123.6613,123.6713,10346.0
2017-02-07 09:30:00,124.02,124.02,124.02,124.02,735.0,124.0012,124.0012,124.0012,124.0012,735.0
2017-02-07 09:35:00,124.18,124.18,124.18,124.18,100.0,124.1612,124.1612,124.1612,124.1612,100.0
2017-02-07 09:40:00,123.75,123.97,123.64,123.97,500.0,123.7313,123.9512,123.6213,123.9512,500.0
2017-02-07 09:45:00,123.99,124.0,123.88,123.98,733.0,123.9712,123.9812,123.8612,123.9612,733.0
2017-02-07 09:50:00,124.0,124.0,123.98,123.98,702.0,123.9812,123.9812,123.9612,123.9612,702.0
2017-02-07 09:55:00,124.0,124.37,124.0,124.12,1354.0,123.9812,124.3512,123.9812,124.1012,1354.0
2017-02-07 10:00:00,124.08,124.08,123.99,124.0,1275.0,124.0612,124.0612,123.9712,123.9812,1275.0
2017-02-07 10:05:00,123.91,123.91,123.86,123.86,600.0,123.8912,123.8912,123.8412,123.8412,600.0
2017-02-07 10:10:00,123.86,123.86,123.86,123.86,0.0,123.8412,123.8412,123.8412,123.8412,0.0
2017-02-07 10:15:00,123.8,123.87,123.75,123.85,1100.0,123.7813,123.8512,123.7313,123.8312,1100.0
2017-02-07 10:20:00,123.72,123.72,123.33,123.33,754.0,123.7013,123.7013,123.3113,123.3113,754.0
2017-02-07 10:25:00,123.45,123.58,123.3,123.58,1200.0,123.4313,123.5613,123.2813,123.5613,1200.0
2017-02-07 10:30:00,123.31,123.53,123.31,123.53,400.0,123.2913,123.5113,123.2913,123.5113,400.0
2017-02-07 10:35:00,123.35,123.35,123.3,123.33,700.0,123.3313,123.3313,123.2813,123.3113,700.0
2017-02-07 10:40:00,123.35,123.35,123.21,123.25,700.0,123.3313,123.3313,123.1913,123.2313,700.0
2017-02-07 10:45:00,123.35,123.35,123.35,123.35,145.0,123.3313,123.3313,123.3313,123.3313,145.0
2017-02-07 10:50:00,123.44,123.45,123.25,123.25,1620.0,123.4213,123.4313,123.2313,123.2313,1620.0
2017-02-07 10:55:00,123.35,123.35,123.25,123.33,750.0,123.3313,123.3313,123.2313,123.3113,750.0
2017-02-07 11:00:00,123.35,123.4,123.35,123.39,826.0,123.3313,123.3813,123.3313,123.3713,826.0
2017-02-07 11:05:00,123.35,123.35,123.34,123.34,400.0,123.3313,123.3313,123.3213,123.3213,400.0
2017-02-07 11:10:00,123.27,123.32,123.19,123.19,800.0,123.2513,123.3013,123.1713,123.1713,800.0
2017-02-07 11:15:00,123.23,123.24,123.14,123.14,300.0,123.2113,123.2213,123.1214,123.1214,300.0
2017-02-07 11:20:00,123.16,123.16,122.91,122.91,1981.0,123.1414,123.1414,122.8914,122.8914,1981.0
2017-02-07 11:25:00,122.93,122.93,122.77,122.83,700.0,122.9114,122.9114,122.7514,122.8114,700.0
2017-02-07 11:30:00,122.87,122.94,122.87,122.94,300.0,122.8514,122.9214,122.8514,122.9214,300.0
2017-02-07 11:35:00,122.92,122.95,122.91,122.95,300.0,122.9014,122.9314,122.8914,122.9314,300.0
2017-02-07 11:40:00,122.97,122.97,122.97,122.97,100.0,122.9514,122.9514,122.9514,122.9514,100.0
2017-02-07 11:45:00,122.97,122.97,122.97,122.97,100.0,122.9514,122.9514,122.9514,122.9514,100.0
2017-02-07 11:50:00,123.12,123.16,122.92,122.98,400.0,123.1014,123.1414,122.9014,122.9614,400.0
2017-02-07 11:55:00,122.98,122.98,122.98,122.98,0.0,122.9614,122.9614,122.9614,122.9614,0.0
2017-02-07 12:00:00,123.19,123.32,123.1,123.31,780.0,123.1713,123.3013,123.0814,123.2913,780.0
2017-02-07 12:05:00,123.13,123.25,123.0,123.25,400.0,123.1114,123.2313,122.9814,123.2313,400.0
2017-02-07 12:10:00,123.17,123.23,123.13,123.2,467.0,123.1514,123.2113,123.1114,123.1813,467.0
2017-02-07 12:15:00,123.01,123.03,122.98,122.98,600.0,122.9914,123.0114,122.9614,122.9614,600.0
2017-02-07 12:20:00,122.98,122.98,122.75,122.75,1100.0,122.9614,122.9614,122.7314,122.7314,1100.0
2017-02-07 12:25:00,122.74,122.76,122.72,122.72,550.0,122.7214,122.7414,122.7014,122.7014,550.0
2017-02-07 12:30:00,122.81,122.82,122.81,122.82,200.0,122.7914,122.8014,122.7914,122.8014,200.0
2017-02-07 12:35:00,122.76,122.76,122.74,122.74,200.0,122.7414,122.7414,122.7214,122.7214,200.0
2017-02-07 12:40:00,122.7,122.7,122.7,122.7,400.0,122.6814,122.6814,122.6814,122.6814,400.0
2017-02-07 12:45:00,122.69,122.69,122.48,122.48,600.0,122.6714,122.6714,122.4615,122.4615,600.0
2017-02-07 12:50:00,122.62,122.62,122.56,122.56,200.0,122.6014,122.6014,122.5414,122.5414,200.0
2017-02-07 12:55:00,122.6,122.6,122.6,122.6,100.0,122.5814,122.5814,122.5814,122.5814,100.0
2017-02-07 13:00:00,122.65,122.65,122.54,122.65,1100.0,122.6314,122.6314,122.5214,122.6314,1100.0
2017-02-07 13:05:00,122.57,122.68,122.5,122.68,600.0,122.5514,122.6614,122.4815,122.6614,600.0
2017-02-07 13:10:00,122.63,122.85,122.63,122.84,600.0,122.6114,122.8314,122.6114,122.8214,600.0
2017-02-07 13:15:00,122.85,123.09,122.85,122.97,600.0,122.8314,123.0714,122.8314,122.9514,600.0
2017-02-07 13:20:00,122.86,122.89,122.84,122.89,500.0,122.8414,122.8714,122.8214,122.8714,500.0
2017-02-07 13:25:00,122.89,122.89,122.89,122.89,0.0,122.8714,122.8714,122.8714,122.8714,0.0
2017-02-07 13:30:00,122.85,122.89,122.85,122.88,400.0,122.8314,122.8714,122.8314,122.8614,400.0
2017-02-07 13:35:00,122.89,122.9,122.81,122.81,500.0,122.8714,122.8814,122.7914,122.7914,500.0
2017-02-07 13:40:00,122.91,122.91,122.91,122.91,100.0,122.8914,122.8914,122.8914,122.8914,100.0
2017-02-07 13:45:00,122.87,123.07,122.83,123.07,1242.0,122.8514,123.0514,122.8114,123.0514,1242.0
2017-02-07 13:50:00,123.16,123.16,123.16,123.16,100.0,123.1414,123.1414,123.1414,123.1414,100.0
2017-02-07 13:55:00,123.16,123.16,123.16,123.16,0.0,123.1414,123.1414,123.1414,123.1414,0.0
2017-02-07 14:00:00,123.3,123.34,123.29,123.29,900.0,123.2813,123.3213,123.2713,123.2713,900.0
2017-02-07 14:05:00,123.43,123.47,123.43,123.47,425.0,123.4113,123.4513,123.4113,123.4513,425.0
2017-02-07 14:10:00,123.45,123.53,123.44,123.53,200.0,123.4313,123.5113,123.4213,123.5113,200.0
2017-02-07 14:15:00,123.51,123.52,123.51,123.52,673.0,123.4913,123.5013,123.4913,123.5013,673.0
2017-02-07 14:20:00,123.41,123.41,123.37,123.37,500.0,123.3913,123.3913,123.3513,123.3513,500.0
2017-02-07 14:25:00,123.48,123.48,123.48,123.48,100.0,123.4613,123.4613,123.4613,123.4613,100.0
2017-02-07 14:30:00,123.53,123.53,123.36,123.42,1629.0,123.5113,123.5113,123.3413,123.4013,1629.0
2017-02-07 14:35:00,123.36,123.47,123.28,123.33,2064.0,123.3413,123.4513,123.2613,123.3113,2064.0
2017-02-07 14:40:00,123.25,123.39,123.24,123.38,500.0,123.2313,123.3713,123.2213,123.3613,500.0
2017-02-07 14:45:00,123.34,123.4,123.3,123.3,300.0,123.3213,123.3813,123.2813,123.2813,300.0
2017-02-07 14:50:00,123.38,123.38,123.38,123.38,100.0,123.3613,123.3613,123.3613,123.3613,100.0
2017-02-07 14:55:00,123.48,123.48,123.47,123.48,100.0,123.4613,123.4613,123.4513,123.4613,100.0
2017-02-07 15:00:00,123.58,123.62,123.53,123.61,917.0,123.5613,123.6013,123.5113,123.5913,917.0
2017-02-07 15:05:00,123.62,123.69,123.52,123.69,2788.0,123.6013,123.6713,123.5013,123.6713,2788.0
2017-02-07 15:10:00,123.66,123.66,123.39,123.4,1719.0,123.6413,123.6413,123.3713,123.3813,1719.0
2017-02-07 15:15:00,123.36,123.44,123.33,123.44,1110.0,123.3413,123.4213,123.3113,123.4213,1110.0
2017-02-07 15:20:00,123.39,123.39,123.36,123.36,200.0,123.3713,123.3713,123.3413,123.3413,200.0
2017-02-07 15:25:00,123.36,123.49,123.35,123.49,510.0,123.3413,123.4713,123.3313,123.4713,510.0
2017-02-07 15:30:00,123.44,123.44,123.3,123.3,2100.0,123.4213,123.4213,123.2813,123.2813,2100.0
2017-02-07 15:35:00,123.27,123.3,123.12,123.17,1255.0,123.2513,123.2813,123.1014,123.1514,1255.0
2017-02-07 15:40:00,123.19,123.24,123.15,123.23,1100.0,123.1713,123.2213,123.1314,123.2113,1100.0
2017-02-07 15:45:00,123.25,123.26,123.04,123.11,2963.0,123.2313,123.2413,123.0214,123.0914,2963.0
2017-02-07 15:50:00,123.12,123.18,123.07,123.17,3082.0,123.1014,123.1614,123.0514,123.1514,3082.0
2017-02-07 15:55:00,123.16,123.34,123.16,123.31,8069.0,123.1414,123.3213,123.1414,123.2913,8069.0
2017-02-08 09:30:00,123.0,123.0,123.0,123.0,365.0,122.9814,122.9814,122.9814,122.9814,365.0
2017-02-08 09:35:00,123.0,123.0,123.0,123.0,0.0,122.9814,122.9814,122.9814,122.9814,0.0
2017-02-08 09:40:00,122.59,122.59,122.43,122.43,600.0,122.5714,122.5714,122.4115,122.4115,600.0
2017-02-08 09:45:00,122.47,122.47,122.47,122.47,100.0,122.4515,122.4515,122.4515,122.4515,100.0
2017-02-08 09:50:00,123.06,123.07,123.06,123.06,100.0,123.0414,123.0514,123.0414,123.0414,100.0
2017-02-08 09:55:00,123.06,123.06,123.06,123.06,0.0,123.0414,123.0414,123.0414,123.0414,0.0
2017-02-08 10:00:00,122.63,122.72,122.59,122.59,400.0,122.6114,122.7014,122.5714,122.5714,400.0
2017-02-08 10:05:00,122.59,122.72,122.38,122.38,1726.0,122.5714,122.7014,122.3615,122.3615,1726.0
2017-02-08 10:10:00,122.46,122.46,122.33,122.33,445.0,122.4415,122.4415,122.3115,122.3115,445.0
2017-02-08 10:15:00,122.32,122.32,122.22,122.22,300.0,122.3015,122.3015,122.2015,122.2015,300.0
2017-02-08 10:20:00,122.23,122.23,122.23,122.23,100.0,122.2115,122.2115,122.2115,122.2115,100.0
2017-02-08 10:25:00,122.46,122.46,122.46,122.46,100.0,122.4415,122.4415,122.4415,122.4415,100.0
2017-02-08 10:30:00,122.44,122.69,122.27,122.27,1787.0,122.4215,122.6714,122.2515,122.2515,1787.0
2017-02-08 10:35:00,122.47,122.47,122.47,122.47,100.0,122.4515,122.4515,122.4515,122.4515,100.0
2017-02-08 10:40:00,122.6,122.64,122.46,122.64,300.0,122.5814,122.6214,122.4415,122.6214,300.0
2017-02-08 10:45:00,122.78,122.79,122.78,122.79,300.0,122.7614,122.7714,122.7614,122.7714,300.0
2017-02-08 10:50:00,122.73,122.86,122.71,122.86,510.0,122.7114,122.8414,122.6914,122.8414,510.0
2017-02-08 10:55:00,122.86,122.86,122.86,122.86,0.0,122.8414,122.8414,122.8414,122.8414,0.0
2017-02-08 11:00:00,122.86,122.94,122.86,122.94,300.0,122.8414,122.9214,122.8414,122.9214,300.0
2017-02-08 11:05:00,122.94,122.94,122.94,122.94,0.0,122.9214,122.9214,122.9214,122.9214,0.0
2017-02-08 11:10:00,122.98,123.37,122.98,123.37,3345.0,122.9614,123.3513,122.9614,123.3513,3345.0
2017-02-08 11:15:00,123.1,123.17,123.03,123.17,700.0,123.0814,123.1514,123.0114,123.1514,700.0
2017-02-08 11:20:00,123.04,123.25,123.04,123.25,395.0,123.0214,123.2313,123.0214,123.2313,395.0
2017-02-08 11:25:00,122.9,123.05,122.86,123.0,610.0,122.8814,123.0314,122.8414,122.9814,610.0
2017-02-08 11:30:00,122.87,122.97,122.84,122.96,600.0,122.8514,122.9514,122.8214,122.9414,600.0
2017-02-08 11:35:00,122.85,122.89,122.77,122.89,1000.0,122.8314,122.8714,122.7514,122.8714,1000.0
2017-02-08 11:40:00,122.89,122.89,122.89,122.89,0.0,122.8714,122.8714,122.8714,122.8714,0.0
2017-02-08 11:45:00,122.75,122.93,122.75,122.77,500.0,122.7314,122.9114,122.7314,122.7514,500.0
2017-02-08 11:50:00,122.71,122.77,122.61,122.61,800.0,122.6914,122.7514,122.5914,122.5914,800.0
2017-02-08 11:55:00,122.58,122.7,122.58,122.7,300.0,122.5614,122.6814,122.5614,122.6814,300.0
2017-02-08 12:00:00,122.74,122.88,122.74,122.88,400.0,122.7214,122.8614,122.7214,122.8614,400.0
2017-02-08 12:05:00,123.02,123.02,123.02,123.02,100.0,123.0014,123.0014,123.0014,123.0014,100.0
2017-02-08 12:10:00,123.13,123.33,123.13,123.33,717.0,123.1114,123.3113,123.1114,123.3113,717.0
2017-02-08 12:15:00,123.33,123.33,123.33,123.33,0.0,123.3113,123.3113,123.3113,123.3113,0.0
2017-02-08 12:20:00,123.33,123.33,123.33,123.33,0.0,123.3113,123.3113,123.3113,123.3113,0.0
2017-02-08 12:25:00,123.33,123.33,123.33,123.33,0.0,123.3113,123.3113,123.3113,123.3113,0.0
2017-02-08 12:30:00,123.22,123.22,123.14,123.14,300.0,123.2013,123.2013,123.1214,123.1214,300.0
2017-02-08 12:35:00,123.09,123.09,123.09,123.09,100.0,123.0714,123.0714,123.0714,123.0714,100.0
2017-02-08 12:40:00,123.09,123.24,123.05,123.24,700.0,123.0714,123.2213,123.0314,123.2213,700.0
2017-02-08 12:45:00,123.04,123.04,123.04,123.04,100.0,123.0214,123.0214,123.0214,123.0214,100.0
2017-02-08 12:50:00,123.04,123.04,123.04,123.04,0.0,123.0214,123.0214,123.0214,123.0214,0.0
2017-02-08 12:55:00,123.04,123.04,123.04,123.04,0.0,123.0214,123.0214,123.0214,123.0214,0.0
2017-02-08 13:00:00,123.04,123.04,123.04,123.04,0.0,123.0214,123.0214,123.0214,123.0214,0.0
2017-02-08 13:05:00,123.17,123.17,123.16,123.16,200.0,123.1514,123.1514,123.1414,123.1414,200.0
2017-02-08 13:10:00,123.18,123.18,123.17,123.17,600.0,123.1614,123.1614,123.1514,123.1514,600.0
2017-02-08 13:15:00,123.17,123.26,123.17,123.2,450.0,123.1514,123.2413,123.1514,123.1813,450.0
2017-02-08 13:20:00,123.21,123.26,123.2,123.25,300.0,123.1913,123.2413,123.1813,123.2313,300.0
2017-02-08 13:25:00,123.34,123.41,123.34,123.41,300.0,123.3213,123.3913,123.3213,123.3913,300.0
2017-02-08 13:30:00,123.41,123.41,123.41,123.41,0.0,123.3913,123.3913,123.3913,123.3913,0.0
2017-02-08 13:35:00,123.41,123.41,123.41,123.41,0.0,123.3913,123.3913,123.3913,123.3913,0.0
2017-02-08 13:40:00,123.41,123.41,123.41,123.41,0.0,123.3913,123.3913,123.3913,123.3913,0.0
2017-02-08 13:45:00,123.41,123.41,123.41,123.41,0.0,123.3913,123.3913,123.3913,123.3913,0.0
2017-02-08 13:50:00,123.5,123.5,123.4,123.44,600.0,123.4813,123.4813,123.3813,123.4213,600.0
2017-02-08 13:55:00,123.38,123.38,123.33,123.36,300.0,123.3613,123.3613,123.3113,123.3413,300.0
2017-02-08 14:00:00,123.35,123.35,123.29,123.3,400.0,123.3313,123.3313,123.2713,123.2813,400.0
2017-02-08 14:05:00,123.2,123.2,123.03,123.13,1087.0,123.1813,123.1813,123.0114,123.1114,1087.0
2017-02-08 14:10:00,123.1,123.1,123.01,123.01,200.0,123.0814,123.0814,122.9914,122.9914,200.0
2017-02-08 14:15:00,123.08,123.47,123.08,123.47,1947.0,123.0614,123.4513,123.0614,123.4513,1947.0
2017-02-08 14:20:00,123.48,123.57,123.48,123.57,248.0,123.4613,123.5513,123.4613,123.5513,248.0
2017-02-08 14:25:00,123.43,123.48,123.33,123.41,1007.0,123.4113,123.4613,123.3113,123.3913,1007.0
2017-02-08 14:30:00,123.49,123.5,123.49,123.5,200.0,123.4713,123.4813,123.4713,123.4813,200.0
2017-02-08 14:35:00,123.49,123.49,123.49,123.49,200.0,123.4713,123.4713,123.4713,123.4713,200.0
2017-02-08 14:40:00,123.41,123.41,123.4,123.41,115.0,123.3913,123.3913,123.3813,123.3913,115.0
2017-02-08 14:45:00,123.38,123.41,123.37,123.41,300.0,123.3613,123.3913,123.3513,123.3913,300.0
2017-02-08 14:50:00,123.39,123.49,123.38,123.49,500.0,123.3713,123.4713,123.3613,123.4713,500.0
2017-02-08 14:55:00,123.35,123.36,123.22,123.22,1073.0,123.3313,123.3413,123.2013,123.2013,1073.0
2017-02-08 15:00:00,123.17,123.19,123.1,123.18,1001.0,123.1514,123.1713,123.0814,123.1614,1001.0
2017-02-08 15:05:00,123.05,123.05,123.02,123.02,500.0,123.0314,123.0314,123.0014,123.0014,500.0
2017-02-08 15:10:00,123.1,123.11,123.05,123.1,500.0,123.0814,123.0914,123.0314,123.0814,500.0
2017-02-08 15:15:00,123.01,123.08,123.01,123.08,1080.0,122.9914,123.0614,122.9914,123.0614,1080.0
2017-02-08 15:20:00,123.15,123.15,123.15,123.15,100.0,123.1314,123.1314,123.1314,123.1314,100.0
2017-02-08 15:25:00,123.04,123.36,123.04,123.36,4620.0,123.0214,123.3413,123.0214,123.3413,4620.0
2017-02-08 15:30:00,123.39,123.39,123.26,123.26,2489.0,123.3713,123.3713,123.2413,123.2413,2489.0
2017-02-08 15:35:00,123.25,123.28,123.18,123.28,700.0,123.2313,123.2613,123.1614,123.2613,700.0
2017-02-08 15:40:00,123.28,123.37,123.28,123.3,1540.0,123.2613,123.3513,123.2613,123.2813,1540.0
2017-02-08 15:45:00,123.3,123.31,123.11,123.17,3753.0,123.2813,123.2913,123.0914,123.1514,3753.0
2017-02-08 15:50:00,123.23,123.26,123.09,123.12,3362.0,123.2113,123.2413,123.0714,123.1014,3362.0
2017-02-08 15:55:00,123.13,123.13,122.97,122.98,5121.0,123.1114,123.1114,122.9514,122.9614,5121.0
2017-02-09 09:30:00,123.15,123.15,123.15,123.15,223.0,123.1314,123.1314,123.1314,123.1314,223.0
2017-02-09 09:35:00,123.42,124.0,123.42,123.89,1700.0,123.4013,123.9812,123.4013,123.8712,1700.0
2017-02-09 09:40:00,123.9,124.79,123.76,124.77,9866.0,123.8812,124.7711,123.7413,124.7511,9866.0
2017-02-09 09:45:00,124.75,124.75,124.68,124.68,300.0,124.7311,124.7311,124.6611,124.6611,300.0
2017-02-09 09:50:00,124.8,124.83,124.41,124.83,350.0,124.7811,124.8111,124.3912,124.8111,350.0
2017-02-09 09:55:00,124.75,124.83,124.75,124.83,200.0,124.7311,124.8111,124.7311,124.8111,200.0
2017-02-09 10:00:00,124.87,124.92,124.87,124.92,300.0,124.8511,124.9011,124.8511,124.9011,300.0
2017-02-09 10:05:00,124.97,124.98,124.96,124.98,300.0,124.9511,124.9611,124.9411,124.9611,300.0
2017-02-09 10:10:00,124.96,124.96,124.55,124.79,300.0,124.9411,124.9411,124.5311,124.7711,300.0
2017-02-09 10:15:00,124.8,124.8,124.8,124.8,100.0,124.7811,124.7811,124.7811,124.7811,100.0
2017-02-09 10:20:00,124.85,125.19,124.8,125.0,3942.0,124.8311,125.171,124.7811,124.9811,3942.0
2017-02-09 10:25:00,125.03,125.17,124.98,125.09,2200.0,125.0111,125.151,124.9611,125.0711,2200.0
2017-02-09 10:30:00,124.88,124.89,124.78,124.84,500.0,124.8611,124.8711,124.7611,124.8211,500.0
2017-02-09 10:35:00,124.77,124.77,124.77,124.77,200.0,124.7511,124.7511,124.7511,124.7511,200.0
2017-02-09 10:40:00,124.82,124.83,124.82,124.83,497.0,124.8011,124.8111,124.8011,124.8111,497.0
2017-02-09 10:45:00,124.98,124.98,124.98,124.98,200.0,124.9611,124.9611,124.9611,124.9611,200.0
2017-02-09 10:50:00,124.73,124.73,124.73,124.73,100.0,124.7111,124.7111,124.7111,124.7111,100.0
2017-02-09 10:55:00,124.78,124.78,124.78,124.78,100.0,124.7611,124.7611,124.7611,124.7611,100.0
2017-02-09 11:00:00,124.78,124.83,124.78,124.81,614.0,124.7611,124.8111,124.7611,124.7911,614.0
2017-02-09 11:05:00,124.81,124.81,124.81,124.81,0.0,124.7911,124.7911,124.7911,124.7911,0.0
2017-02-09 11:10:00,124.81,124.81,124.81,124.81,0.0,124.7911,124.7911,124.7911,124.7911,0.0
2017-02-09 11:15:00,125.06,125.08,125.06,125.08,200.0,125.0411,125.0611,125.0411,125.0611,200.0
2017-02-09 11:20:00,125.1,125.51,125.02,125.51,10103.0,125.0811,125.491,125.0011,125.491,10103.0
2017-02-09 11:25:00,125.44,125.69,125.44,125.69,1116.0,125.421,125.671,125.421,125.671,1116.0
2017-02-09 11:30:00,125.6,125.61,125.43,125.45,1318.0,125.581,125.591,125.411,125.431,1318.0
2017-02-09 11:35:00,125.44,125.49,125.34,125.48,1600.0,125.421,125.471,125.321,125.461,1600.0
2017-02-09 11:40:00,125.51,125.51,125.45,125.49,392.0,125.491,125.491,125.431,125.471,392.0
2017-02-09 11:45:00,125.49,125.49,125.49,125.49,0.0,125.471,125.471,125.471,125.471,0.0
2017-02-09 11:50:00,125.35,125.48,125.29,125.29,800.0,125.331,125.461,125.271,125.271,800.0
2017-02-09 11:55:00,125.26,125.35,125.18,125.35,2112.0,125.241,125.331,125.161,125.331,2112.0
2017-02-09 12:00:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-02-09 12:05:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-02-09 12:10:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-02-09 12:15:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-02-09 12:20:00,125.27,125.35,125.19,125.26,1200.0,125.251,125.331,125.171,125.241,1200.0
2017-02-09 12:25:00,125.07,125.07,125.01,125.01,305.0,125.0511,125.0511,124.9911,124.9911,305.0
2017-02-09 12:30:00,125.01,125.01,125.01,125.01,0.0,124.9911,124.9911,124.9911,124.9911,0.0
2017-02-09 12:35:00,124.92,124.92,124.92,124.92,200.0,124.9011,124.9011,124.9011,124.9011,200.0
2017-02-09 12:40:00,124.92,124.92,124.92,124.92,0.0,124.9011,124.9011,124.9011,124.9011,0.0
2017-02-09 12:45:00,124.9,124.97,124.9,124.97,300.0,124.8811,124.9511,124.8811,124.9511,300.0
2017-02-09 12:50:00,124.89,125.01,124.89,125.01,600.0,124.8711,124.9911,124.8711,124.9911,600.0
2017-02-09 12:55:00,124.94,124.94,124.94,124.94,100.0,124.9211,124.9211,124.9211,124.9211,100.0
2017-02-09 13:00:00,124.74,125.0,124.74,125.0,4425.0,124.7211,124.9811,124.7211,124.9811,4425.0
2017-02-09 13:05:00,124.93,124.95,124.87,124.95,847.0,124.9111,124.9311,124.8511,124.9311,847.0
2017-02-09 13:10:00,125.0,125.18,124.96,125.18,1140.0,124.9811,125.161,124.9411,125.161,1140.0
2017-02-09 13:15:00,125.29,125.29,125.23,125.28,500.0,125.271,125.271,125.211,125.261,500.0
2017-02-09 13:20:00,125.21,125.26,125.21,125.26,300.0,125.191,125.241,125.191,125.241,300.0
2017-02-09 13:25:00,125.11,125.11,125.09,125.09,555.0,125.0911,125.0911,125.0711,125.0711,555.0
2017-02-09 13:30:00,125.1,125.1,125.1,125.1,100.0,125.0811,125.0811,125.0811,125.0811,100.0
2017-02-09 13:35:00,125.07,125.07,125.07,125.07,200.0,125.0511,125.0511,125.0511,125.0511,200.0
2017-02-09 13:40:00,125.16,125.21,125.16,125.21,1096.0,125.1411,125.191,125.1411,125.191,1096.0
2017-02-09 13:45:00,125.34,125.34,125.24,125.27,324.0,125.321,125.321,125.221,125.251,324.0
2017-02-09 13:50:00,125.24,125.24,125.24,125.24,100.0,125.221,125.221,125.221,125.221,100.0
2017-02-09 13:55:00,125.24,125.24,125.24,125.24,0.0,125.221,125.221,125.221,125.221,0.0
2017-02-09 14:00:00,125.27,125.28,125.27,125.27,500.0,125.251,125.261,125.251,125.251,500.0
2017-02-09 14:05:00,125.4,125.44,125.38,125.39,500.0,125.381,125.421,125.361,125.371,500.0
2017-02-09 14:10:00,125.39,125.39,125.39,125.39,0.0,125.371,125.371,125.371,125.371,0.0
2017-02-09 14:15:00,125.45,125.63,125.45,125.63,419.0,125.431,125.611,125.431,125.611,419.0
2017-02-09 14:20:00,125.74,125.74,125.54,125.54,300.0,125.721,125.721,125.521,125.521,300.0
2017-02-09 14:25:00,125.6,125.6,125.49,125.49,500.0,125.581,125.581,125.471,125.471,500.0
2017-02-09 14:30:00,125.49,125.49,125.49,125.49,0.0,125.471,125.471,125.471,125.471,0.0
2017-02-09 14:35:00,125.49,125.49,125.49,125.49,0.0,125.471,125.471,125.471,125.471,0.0
2017-02-09 14:40:00,125.51,125.52,125.51,125.52,200.0,125.491,125.501,125.491,125.501,200.0
2017-02-09 14:45:00,125.32,125.45,125.31,125.45,300.0,125.301,125.431,125.291,125.431,300.0
2017-02-09 14:50:00,125.24,125.24,125.24,125.24,200.0,125.221,125.221,125.221,125.221,200.0
2017-02-09 14:55:00,125.28,125.38,125.24,125.38,832.0,125.261,125.361,125.221,125.361,832.0
2017-02-09 15:00:00,125.39,125.43,125.38,125.38,604.0,125.371,125.411,125.361,125.361,604.0
2017-02-09 15:05:00,125.41,125.41,125.41,125.41,547.0,125.391,125.391,125.391,125.391,547.0
2017-02-09 15:10:00,125.42,125.42,125.37,125.37,400.0,125.401,125.401,125.351,125.351,400.0
2017-02-09 15:15:00,125.37,125.37,125.37,125.37,0.0,125.351,125.351,125.351,125.351,0.0
2017-02-09 15:20:00,125.26,125.32,125.25,125.32,1000.0,125.241,125.301,125.231,125.301,1000.0
2017-02-09 15:25:00,125.3,125.3,125.28,125.29,1081.0,125.281,125.281,125.261,125.271,1081.0
2017-02-09 15:30:00,125.15,125.2,125.15,125.16,440.0,125.1311,125.181,125.1311,125.1411,440.0
2017-02-09 15:35:00,125.2,125.35,125.2,125.35,1867.0,125.181,125.331,125.181,125.331,1867.0
2017-02-09 15:40:00,125.37,125.38,125.31,125.38,1100.0,125.351,125.361,125.291,125.361,1100.0
2017-02-09 15:45:00,125.47,125.52,125.33,125.4,5027.0,125.451,125.501,125.311,125.381,5027.0
2017-02-09 15:50:00,125.52,125.52,125.37,125.46,5161.0,125.501,125.501,125.351,125.441,5161.0
2017-02-09 15:55:00,125.51,125.61,125.4,125.43,8615.0,125.491,125.591,125.381,125.411,8615.0
2017-02-10 09:30:00,126.03,126.03,126.02,126.03,1054.0,126.0109,126.0109,126.0009,126.0109,1054.0
2017-02-10 09:35:00,126.03,126.03,126.03,126.03,0.0,126.0109,126.0109,126.0109,126.0109,0.0
2017-02-10 09:40:00,126.03,126.03,126.03,126.03,0.0,126.0109,126.0109,126.0109,126.0109,0.0
2017-02-10 09:45:00,126.36,126.36,125.95,125.99,654.0,126.3409,126.3409,125.9309,125.9709,654.0
2017-02-10 09:50:00,126.17,126.17,125.63,125.63,200.0,126.1509,126.1509,125.611,125.611,200.0
2017-02-10 09:55:00,125.91,125.91,125.71,125.72,200.0,125.8909,125.8909,125.691,125.701,200.0
2017-02-10 10:00:00,125.69,125.88,125.52,125.66,1530.0,125.671,125.8609,125.501,125.641,1530.0
2017-02-10 10:05:00,125.68,125.86,125.68,125.86,400.0,125.661,125.8409,125.661,125.8409,400.0
2017-02-10 10:10:00,125.8,126.02,125.8,126.02,900.0,125.781,126.0009,125.781,126.0009,900.0
2017-02-10 10:15:00,126.07,126.07,125.88,125.88,500.0,126.0509,126.0509,125.8609,125.8609,500.0
2017-02-10 10:20:00,125.82,125.82,125.81,125.81,200.0,125.801,125.801,125.791,125.791,200.0
2017-02-10 10:25:00,125.91,125.91,125.82,125.82,300.0,125.8909,125.8909,125.801,125.801,300.0
2017-02-10 10:30:00,125.82,125.94,125.58,125.74,9029.0,125.801,125.9209,125.561,125.721,9029.0
2017-02-10 10:35:00,125.74,125.75,125.66,125.75,6934.0,125.721,125.731,125.641,125.731,6934.0
2017-02-10 10:40:00,125.65,125.75,125.65,125.75,11000.0,125.631,125.731,125.631,125.731,11000.0
2017-02-10 10:45:00,125.73,125.79,125.67,125.74,3142.0,125.711,125.771,125.651,125.721,3142.0
2017-02-10 10:50:00,125.83,126.0,125.83,126.0,400.0,125.8109,125.9809,125.8109,125.9809,400.0
2017-02-10 10:55:00,126.0,126.05,125.99,126.04,600.0,125.9809,126.0309,125.9709,126.0209,600.0
2017-02-10 11:00:00,126.0,126.35,126.0,126.35,2388.0,125.9809,126.3309,125.9809,126.3309,2388.0
2017-02-10 11:05:00,126.25,126.26,126.25,126.26,300.0,126.2309,126.2409,126.2309,126.2409,300.0
2017-02-10 11:10:00,126.25,126.47,126.25,126.47,500.0,126.2309,126.4509,126.2309,126.4509,500.0
2017-02-10 11:15:00,126.38,126.38,126.38,126.38,100.0,126.3609,126.3609,126.3609,126.3609,100.0
2017-02-10 11:20:00,126.57,126.57,126.53,126.54,200.0,126.5508,126.5508,126.5108,126.5208,200.0
2017-02-10 11:25:00,126.38,126.61,126.38,126.61,200.0,126.3609,126.5908,126.3609,126.5908,200.0
2017-02-10 11:30:00,126.59,126.59,126.38,126.43,650.0,126.5708,126.5708,126.3609,126.4109,650.0
2017-02-10 11:35:00,126.59,126.59,126.59,126.59,200.0,126.5708,126.5708,126.5708,126.5708,200.0
2017-02-10 11:40:00,126.42,126.56,126.42,126.42,1004.0,126.4009,126.5408,126.4009,126.4009,1004.0
2017-02-10 11:45:00,126.54,126.99,126.54,126.99,1200.0,126.5208,126.9708,126.5208,126.9708,1200.0
2017-02-10 11:50:00,126.9,126.94,126.9,126.92,400.0,126.8808,126.9208,126.8808,126.9008,400.0
2017-02-10 11:55:00,126.94,126.94,126.82,126.89,3000.0,126.9208,126.9208,126.8008,126.8708,3000.0
2017-02-10 12:00:00,126.89,127.16,126.87,127.16,1900.0,126.8708,127.1407,126.8508,127.1407,1900.0
2017-02-10 12:05:00,127.12,127.12,126.99,127.08,2000.0,127.1008,127.1008,126.9708,127.0608,2000.0
2017-02-10 12:10:00,127.06,127.15,127.03,127.15,500.0,127.0408,127.1307,127.0108,127.1307,500.0
2017-02-10 12:15:00,127.1,127.11,127.1,127.1,100.0,127.0808,127.0908,127.0808,127.0808,100.0
2017-02-10 12:20:00,127.01,127.15,126.96,127.06,1537.0,126.9908,127.1307,126.9408,127.0408,1537.0
2017-02-10 12:25:00,127.25,127.3,127.18,127.19,500.0,127.2307,127.2807,127.1607,127.1707,500.0
2017-02-10 12:30:00,127.19,127.19,127.1,127.1,300.0,127.1707,127.1707,127.0808,127.0808,300.0
2017-02-10 12:35:00,127.2,127.28,127.12,127.12,3800.0,127.1807,127.2607,127.1008,127.1008,3800.0
2017-02-10 12:40:00,127.1,127.19,127.1,127.19,200.0,127.0808,127.1707,127.0808,127.1707,200.0
2017-02-10 12:45:00,127.22,127.22,127.04,127.12,700.0,127.2007,127.2007,127.0208,127.1008,700.0
2017-02-10 12:50:00,127.12,127.12,127.12,127.12,0.0,127.1008,127.1008,127.1008,127.1008,0.0
2017-02-10 12:55:00,127.11,127.41,127.11,127.4,928.0,127.0908,127.3907,127.0908,127.3807,928.0
2017-02-10 13:00:00,127.4,127.4,127.22,127.25,612.0,127.3807,127.3807,127.2007,127.2307,612.0
2017-02-10 13:05:00,127.23,127.23,127.23,127.23,300.0,127.2107,127.2107,127.2107,127.2107,300.0
2017-02-10 13:10:00,127.24,127.34,127.24,127.34,700.0,127.2207,127.3207,127.2207,127.3207,700.0
2017-02-10 13:15:00,127.34,127.34,127.34,127.34,0.0,127.3207,127.3207,127.3207,127.3207,0.0
2017-02-10 13:20:00,127.24,127.24,127.24,127.24,100.0,127.2207,127.2207,127.2207,127.2207,100.0
2017-02-10 13:25:00,127.24,127.24,127.24,127.24,0.0,127.2207,127.2207,127.2207,127.2207,0.0
2017-02-10 13:30:00,127.29,127.29,127.29,127.29,100.0,127.2707,127.2707,127.2707,127.2707,100.0
2017-02-10 13:35:00,127.2,127.28,127.2,127.28,500.0,127.1807,127.2607,127.1807,127.2607,500.0
2017-02-10 13:40:00,127.27,127.3,127.24,127.3,754.0,127.2507,127.2807,127.2207,127.2807,754.0
2017-02-10 13:45:00,127.39,127.4,127.34,127.4,800.0,127.3707,127.3807,127.3207,127.3807,800.0
2017-02-10 13:50:00,127.37,127.37,127.28,127.34,800.0,127.3507,127.3507,127.2607,127.3207,800.0
2017-02-10 13:55:00,127.34,127.34,127.34,127.34,0.0,127.3207,127.3207,127.3207,127.3207,0.0
2017-02-10 14:00:00,127.29,127.3,127.21,127.21,244.0,127.2707,127.2807,127.1907,127.1907,244.0
2017-02-10 14:05:00,127.22,127.25,127.08,127.12,2489.0,127.2007,127.2307,127.0608,127.1008,2489.0
2017-02-10 14:10:00,127.16,127.19,127.16,127.19,200.0,127.1407,127.1707,127.1407,127.1707,200.0
2017-02-10 14:15:00,127.23,127.23,127.23,127.23,100.0,127.2107,127.2107,127.2107,127.2107,100.0
2017-02-10 14:20:00,127.26,127.27,127.26,127.26,350.0,127.2407,127.2507,127.2407,127.2407,350.0
2017-02-10 14:25:00,127.27,127.27,127.17,127.25,520.0,127.2507,127.2507,127.1507,127.2307,520.0
2017-02-10 14:30:00,127.25,127.25,127.18,127.25,1700.0,127.2307,127.2307,127.1607,127.2307,1700.0
2017-02-10 14:35:00,127.25,127.3,127.17,127.23,900.0,127.2307,127.2807,127.1507,127.2107,900.0
2017-02-10 14:40:00,127.15,127.16,127.11,127.16,800.0,127.1307,127.1407,127.0908,127.1407,800.0
2017-02-10 14:45:00,127.18,127.18,127.12,127.12,200.0,127.1607,127.1607,127.1008,127.1008,200.0
2017-02-10 14:50:00,127.06,127.06,127.02,127.05,400.0,127.0408,127.0408,127.0008,127.0308,400.0
2017-02-10 14:55:00,126.95,126.95,126.95,126.95,100.0,126.9308,126.9308,126.9308,126.9308,100.0
2017-02-10 15:00:00,127.04,127.04,127.02,127.03,300.0,127.0208,127.0208,127.0008,127.0108,300.0
2017-02-10 15:05:00,126.93,127.04,126.84,126.92,800.0,126.9108,127.0208,126.8208,126.9008,800.0
2017-02-10 15:10:00,126.88,126.91,126.84,126.84,300.0,126.8608,126.8908,126.8208,126.8208,300.0
2017-02-10 15:15:00,126.92,126.92,126.92,126.92,100.0,126.9008,126.9008,126.9008,126.9008,100.0
2017-02-10 15:20:00,126.83,126.83,126.83,126.83,100.0,126.8108,126.8108,126.8108,126.8108,100.0
2017-02-10 15:25:00,126.83,126.83,126.83,126.83,0.0,126.8108,126.8108,126.8108,126.8108,0.0
2017-02-10 15:30:00,126.85,126.86,126.8,126.8,1300.0,126.8308,126.8408,126.7808,126.7808,1300.0
2017-02-10 15:35:00,126.76,126.81,126.76,126.81,300.0,126.7408,126.7908,126.7408,126.7908,300.0
2017-02-10 15:40:00,126.76,126.82,126.74,126.75,900.0,126.7408,126.8008,126.7208,126.7308,900.0
2017-02-10 15:45:00,126.75,126.8,126.66,126.8,700.0,126.7308,126.7808,126.6408,126.7808,700.0
2017-02-10 15:50:00,126.84,126.88,126.74,126.87,702.0,126.8208,126.8608,126.7208,126.8508,702.0
2017-02-10 15:55:00,126.86,126.89,126.77,126.81,7750.0,126.8408,126.8708,126.7508,126.7908,7750.0
2017-02-13 09:30:00,127.46,127.46,127.01,127.05,922.0,127.4407,127.4407,126.9908,127.0308,922.0
2017-02-13 09:35:00,127.05,127.05,127.04,127.05,400.0,127.0308,127.0308,127.0208,127.0308,400.0
2017-02-13 09:40:00,127.46,127.46,127.06,127.41,300.0,127.4407,127.4407,127.0408,127.3907,300.0
2017-02-13 09:45:00,127.66,127.66,126.93,126.93,600.0,127.6407,127.6407,126.9108,126.9108,600.0
2017-02-13 09:50:00,126.7,126.7,126.7,126.7,100.0,126.6808,126.6808,126.6808,126.6808,100.0
2017-02-13 09:55:00,126.69,126.7,126.43,126.7,300.0,126.6708,126.6808,126.4109,126.6808,300.0
2017-02-13 10:00:00,126.65,126.69,126.57,126.6,1600.0,126.6308,126.6708,126.5508,126.5808,1600.0
2017-02-13 10:05:00,126.65,126.65,126.44,126.54,800.0,126.6308,126.6308,126.4209,126.5208,800.0
2017-02-13 10:10:00,126.68,126.81,126.58,126.78,965.0,126.6608,126.7908,126.5608,126.7608,965.0
2017-02-13 10:15:00,126.77,126.77,126.74,126.74,1000.0,126.7508,126.7508,126.7208,126.7208,1000.0
2017-02-13 10:20:00,126.66,127.34,126.65,127.34,2421.0,126.6408,127.3207,126.6308,127.3207,2421.0
2017-02-13 10:25:00,127.25,127.26,127.2,127.26,1236.0,127.2307,127.2407,127.1807,127.2407,1236.0
2017-02-13 10:30:00,127.3,127.3,127.28,127.28,300.0,127.2807,127.2807,127.2607,127.2607,300.0
2017-02-13 10:35:00,127.17,127.17,126.91,126.96,2000.0,127.1507,127.1507,126.8908,126.9408,2000.0
2017-02-13 10:40:00,127.01,127.18,127.01,127.15,1060.0,126.9908,127.1607,126.9908,127.1307,1060.0
2017-02-13 10:45:00,127.21,127.53,127.21,127.31,600.0,127.1907,127.5107,127.1907,127.2907,600.0
2017-02-13 10:50:00,127.43,127.43,127.43,127.43,100.0,127.4107,127.4107,127.4107,127.4107,100.0
2017-02-13 10:55:00,127.45,127.61,127.45,127.61,1056.0,127.4307,127.5907,127.4307,127.5907,1056.0
2017-02-13 11:00:00,127.62,127.62,127.42,127.42,1665.0,127.6007,127.6007,127.4007,127.4007,1665.0
2017-02-13 11:05:00,127.28,127.31,127.28,127.31,302.0,127.2607,127.2907,127.2607,127.2907,302.0
2017-02-13 11:10:00,127.31,127.33,127.21,127.29,400.0,127.2907,127.3107,127.1907,127.2707,400.0
2017-02-13 11:15:00,127.31,127.31,127.23,127.29,1200.0,127.2907,127.2907,127.2107,127.2707,1200.0
2017-02-13 11:20:00,127.15,127.21,127.1,127.21,990.0,127.1307,127.1907,127.0808,127.1907,990.0
2017-02-13 11:25:00,127.26,127.26,127.26,127.26,100.0,127.2407,127.2407,127.2407,127.2407,100.0
2017-02-13 11:30:00,127.13,127.13,127.13,127.13,300.0,127.1108,127.1108,127.1108,127.1108,300.0
2017-02-13 11:35:00,127.14,127.14,127.13,127.13,200.0,127.1208,127.1208,127.1108,127.1108,200.0
2017-02-13 11:40:00,127.07,127.07,127.07,127.07,100.0,127.0508,127.0508,127.0508,127.0508,100.0
2017-02-13 11:45:00,127.11,127.18,127.11,127.18,400.0,127.0908,127.1607,127.0908,127.1607,400.0
2017-02-13 11:50:00,127.18,127.18,127.18,127.18,0.0,127.1607,127.1607,127.1607,127.1607,0.0
2017-02-13 11:55:00,127.19,127.19,127.07,127.07,900.0,127.1707,127.1707,127.0508,127.0508,900.0
2017-02-13 12:00:00,127.13,127.26,127.12,127.26,715.0,127.1108,127.2407,127.1008,127.2407,715.0
2017-02-13 12:05:00,127.21,127.21,127.21,127.21,605.0,127.1907,127.1907,127.1907,127.1907,605.0
2017-02-13 12:10:00,127.21,127.21,127.21,127.21,0.0,127.1907,127.1907,127.1907,127.1907,0.0
2017-02-13 12:15:00,127.25,127.25,127.16,127.16,600.0,127.2307,127.2307,127.1407,127.1407,600.0
2017-02-13 12:20:00,127.18,127.18,127.12,127.12,619.0,127.1607,127.1607,127.1008,127.1008,619.0
2017-02-13 12:25:00,126.99,127.01,126.95,126.98,1397.0,126.9708,126.9908,126.9308,126.9608,1397.0
2017-02-13 12:30:00,126.91,127.15,126.91,127.15,968.0,126.8908,127.1307,126.8908,127.1307,968.0
2017-02-13 12:35:00,127.15,127.27,127.1,127.27,440.0,127.1307,127.2507,127.0808,127.2507,440.0
2017-02-13 12:40:00,127.35,127.37,127.24,127.24,800.0,127.3307,127.3507,127.2207,127.2207,800.0
2017-02-13 12:45:00,127.36,127.36,127.32,127.32,400.0,127.3407,127.3407,127.3007,127.3007,400.0
2017-02-13 12:50:00,127.29,127.29,127.12,127.14,800.0,127.2707,127.2707,127.1008,127.1208,800.0
2017-02-13 12:55:00,127.14,127.48,127.14,127.48,899.0,127.1208,127.4607,127.1208,127.4607,899.0
2017-02-13 13:00:00,127.44,127.44,127.34,127.34,900.0,127.4207,127.4207,127.3207,127.3207,900.0
2017-02-13 13:05:00,127.48,127.5,127.47,127.5,400.0,127.4607,127.4807,127.4507,127.4807,400.0
2017-02-13 13:10:00,127.47,127.48,127.32,127.32,640.0,127.4507,127.4607,127.3007,127.3007,640.0
2017-02-13 13:15:00,127.32,127.32,127.32,127.32,0.0,127.3007,127.3007,127.3007,127.3007,0.0
2017-02-13 13:20:00,127.59,127.59,127.52,127.52,400.0,127.5707,127.5707,127.5007,127.5007,400.0
2017-02-13 13:25:00,127.53,127.59,127.49,127.59,600.0,127.5107,127.5707,127.4707,127.5707,600.0
2017-02-13 13:30:00,127.59,127.6,127.49,127.51,600.0,127.5707,127.5807,127.4707,127.4907,600.0
2017-02-13 13:35:00,127.52,127.52,127.21,127.21,1000.0,127.5007,127.5007,127.1907,127.1907,1000.0
2017-02-13 13:40:00,127.24,127.27,127.21,127.27,1100.0,127.2207,127.2507,127.1907,127.2507,1100.0
2017-02-13 13:45:00,127.27,127.27,127.27,127.27,0.0,127.2507,127.2507,127.2507,127.2507,0.0
2017-02-13 13:50:00,127.38,127.38,127.38,127.38,100.0,127.3607,127.3607,127.3607,127.3607,100.0
2017-02-13 13:55:00,127.32,127.32,127.32,127.32,100.0,127.3007,127.3007,127.3007,127.3007,100.0
2017-02-13 14:00:00,127.32,127.45,127.32,127.38,600.0,127.3007,127.4307,127.3007,127.3607,600.0
2017-02-13 14:05:00,127.32,127.33,127.32,127.33,405.0,127.3007,127.3107,127.3007,127.3107,405.0
2017-02-13 14:10:00,127.34,127.36,127.24,127.24,400.0,127.3207,127.3407,127.2207,127.2207,400.0
2017-02-13 14:15:00,127.34,127.34,127.33,127.34,300.0,127.3207,127.3207,127.3107,127.3207,300.0
2017-02-13 14:20:00,127.34,127.34,127.34,127.34,0.0,127.3207,127.3207,127.3207,127.3207,0.0
2017-02-13 14:25:00,127.42,127.43,127.36,127.38,1101.0,127.4007,127.4107,127.3407,127.3607,1101.0
2017-02-13 14:30:00,127.37,127.38,127.32,127.38,800.0,127.3507,127.3607,127.3007,127.3607,800.0
2017-02-13 14:35:00,127.35,127.35,127.35,127.35,302.0,127.3307,127.3307,127.3307,127.3307,302.0
2017-02-13 14:40:00,127.38,127.41,127.38,127.41,300.0,127.3607,127.3907,127.3607,127.3907,300.0
2017-02-13 14:45:00,127.44,127.44,127.39,127.39,200.0,127.4207,127.4207,127.3707,127.3707,200.0
2017-02-13 14:50:00,127.33,127.33,127.09,127.09,1762.0,127.3107,127.3107,127.0708,127.0708,1762.0
2017-02-13 14:55:00,127.09,127.09,127.09,127.09,100.0,127.0708,127.0708,127.0708,127.0708,100.0
2017-02-13 15:00:00,127.1,127.1,127.02,127.02,720.0,127.0808,127.0808,127.0008,127.0008,720.0
2017-02-13 15:05:00,126.95,126.95,126.95,126.95,200.0,126.9308,126.9308,126.9308,126.9308,200.0
2017-02-13 15:10:00,127.06,127.12,126.97,126.97,1123.0,127.0408,127.1008,126.9508,126.9508,1123.0
2017-02-13 15:15:00,127.04,127.07,127.04,127.07,500.0,127.0208,127.0508,127.0208,127.0508,500.0
2017-02-13 15:20:00,126.97,127.01,126.81,126.81,1106.0,126.9508,126.9908,126.7908,126.7908,1106.0
2017-02-13 15:25:00,126.75,126.75,126.73,126.73,300.0,126.7308,126.7308,126.7108,126.7108,300.0
2017-02-13 15:30:00,126.75,126.87,126.75,126.78,400.0,126.7308,126.8508,126.7308,126.7608,400.0
2017-02-13 15:35:00,126.78,126.87,126.78,126.87,1204.0,126.7608,126.8508,126.7608,126.8508,1204.0
2017-02-13 15:40:00,126.89,126.9,126.63,126.63,3200.0,126.8708,126.8808,126.6108,126.6108,3200.0
2017-02-13 15:45:00,126.68,126.72,126.61,126.71,1453.0,126.6608,126.7008,126.5908,126.6908,1453.0
2017-02-13 15:50:00,126.72,126.81,126.69,126.69,3069.0,126.7008,126.7908,126.6708,126.6708,3069.0
2017-02-13 15:55:00,126.7,126.8,126.67,126.74,8133.0,126.6808,126.7808,126.6508,126.7208,8133.0
2017-02-14 09:30:00,126.26,126.51,124.11,126.51,2151.0,126.2409,126.4908,124.0912,126.4908,2151.0
2017-02-14 09:35:00,126.75,126.75,124.28,126.7,400.0,126.7308,126.7308,124.2612,126.6808,400.0
2017-02-14 09:40:00,126.69,127.32,125.21,126.03,1227.0,126.6708,127.3007,125.191,126.0109,1227.0
2017-02-14 09:45:00,126.59,126.59,126.58,126.59,100.0,126.5708,126.5708,126.5608,126.5708,100.0
2017-02-14 09:50:00,126.59,126.59,126.59,126.59,0.0,126.5708,126.5708,126.5708,126.5708,0.0
2017-02-14 09:55:00,126.79,126.83,126.79,126.79,300.0,126.7708,126.8108,126.7708,126.7708,300.0
2017-02-14 10:00:00,126.79,126.84,126.35,126.35,300.0,126.7708,126.8208,126.3309,126.3309,300.0
2017-02-14 10:05:00,126.36,126.72,126.35,126.72,1600.0,126.3409,126.7008,126.3309,126.7008,1600.0
2017-02-14 10:10:00,126.75,126.9,126.56,126.77,1196.0,126.7308,126.8808,126.5408,126.7508,1196.0
2017-02-14 10:15:00,126.8,126.8,126.74,126.75,900.0,126.7808,126.7808,126.7208,126.7308,900.0
2017-02-14 10:20:00,126.77,126.82,126.66,126.66,2776.0,126.7508,126.8008,126.6408,126.6408,2776.0
2017-02-14 10:25:00,126.67,126.8,126.63,126.78,8540.0,126.6508,126.7808,126.6108,126.7608,8540.0
2017-02-14 10:30:00,126.8,126.9,126.72,126.85,7100.0,126.7808,126.8808,126.7008,126.8308,7100.0
2017-02-14 10:35:00,126.85,126.85,126.85,126.85,100.0,126.8308,126.8308,126.8308,126.8308,100.0
2017-02-14 10:40:00,126.86,126.86,126.85,126.85,500.0,126.8408,126.8408,126.8308,126.8308,500.0
2017-02-14 10:45:00,126.98,127.1,126.98,127.1,900.0,126.9608,127.0808,126.9608,127.0808,900.0
2017-02-14 10:50:00,127.1,127.1,127.09,127.1,200.0,127.0808,127.0808,127.0708,127.0808,200.0
2017-02-14 10:55:00,127.15,127.21,127.15,127.21,800.0,127.1307,127.1907,127.1307,127.1907,800.0
2017-02-14 11:00:00,127.1,127.23,126.95,127.23,1700.0,127.0808,127.2107,126.9308,127.2107,1700.0
2017-02-14 11:05:00,127.25,127.25,127.25,127.25,200.0,127.2307,127.2307,127.2307,127.2307,200.0
2017-02-14 11:10:00,127.27,127.27,127.27,127.27,400.0,127.2507,127.2507,127.2507,127.2507,400.0
2017-02-14 11:15:00,127.4,127.4,127.4,127.4,300.0,127.3807,127.3807,127.3807,127.3807,300.0
2017-02-14 11:20:00,127.4,127.58,127.4,127.56,900.0,127.3807,127.5607,127.3807,127.5407,900.0
2017-02-14 11:25:00,127.39,127.49,127.39,127.44,400.0,127.3707,127.4707,127.3707,127.4207,400.0
2017-02-14 11:30:00,127.44,127.58,127.44,127.58,1200.0,127.4207,127.5607,127.4207,127.5607,1200.0
2017-02-14 11:35:00,127.63,127.63,127.47,127.47,400.0,127.6107,127.6107,127.4507,127.4507,400.0
2017-02-14 11:40:00,127.47,127.52,127.41,127.52,600.0,127.4507,127.5007,127.3907,127.5007,600.0
2017-02-14 11:45:00,127.54,127.54,127.54,127.54,500.0,127.5207,127.5207,127.5207,127.5207,500.0
2017-02-14 11:50:00,127.51,127.67,127.46,127.67,2693.0,127.4907,127.6507,127.4407,127.6507,2693.0
2017-02-14 11:55:00,127.7,127.84,127.7,127.71,2235.0,127.6807,127.8206,127.6807,127.6907,2235.0
2017-02-14 12:00:00,127.71,127.76,127.71,127.76,500.0,127.6907,127.7407,127.6907,127.7407,500.0
2017-02-14 12:05:00,127.76,127.81,127.71,127.76,1100.0,127.7407,127.7906,127.6907,127.7407,1100.0
2017-02-14 12:10:00,127.89,127.89,127.83,127.83,300.0,127.8706,127.8706,127.8106,127.8106,300.0
2017-02-14 12:15:00,127.86,127.91,127.86,127.89,800.0,127.8406,127.8906,127.8406,127.8706,800.0
2017-02-14 12:20:00,127.91,128.01,127.9,128.01,1000.0,127.8906,127.9906,127.8806,127.9906,1000.0
2017-02-14 12:25:00,128.03,128.24,127.99,128.19,6515.0,128.0106,128.2206,127.9706,128.1706,6515.0
2017-02-14 12:30:00,128.23,128.35,128.21,128.35,2615.0,128.2106,128.3306,128.1906,128.3306,2615.0
2017-02-14 12:35:00,128.31,128.31,128.27,128.27,600.0,128.2906,128.2906,128.2506,128.2506,600.0
2017-02-14 12:40:00,128.21,128.3,128.2,128.3,1600.0,128.1906,128.2806,128.1806,128.2806,1600.0
2017-02-14 12:45:00,128.31,128.37,128.31,128.34,1898.0,128.2906,128.3506,128.2906,128.3206,1898.0
2017-02-14 12:50:00,128.25,128.37,128.25,128.36,500.0,128.2306,128.3506,128.2306,128.3406,500.0
2017-02-14 12:55:00,128.49,128.49,128.44,128.44,1485.0,128.4705,128.4705,128.4206,128.4206,1485.0
2017-02-14 13:00:00,128.49,128.71,128.39,128.4,4270.0,128.4705,128.6905,128.3706,128.3806,4270.0
2017-02-14 13:05:00,128.47,128.59,128.47,128.54,1600.0,128.4505,128.5705,128.4505,128.5205,1600.0
2017-02-14 13:10:00,128.55,128.63,128.44,128.47,1700.0,128.5305,128.6105,128.4206,128.4505,1700.0
2017-02-14 13:15:00,128.37,128.37,128.18,128.18,2300.0,128.3506,128.3506,128.1606,128.1606,2300.0
2017-02-14 13:20:00,128.16,128.26,128.08,128.14,2194.0,128.1406,128.2406,128.0606,128.1206,2194.0
2017-02-14 13:25:00,128.08,128.08,128.0,128.0,300.0,128.0606,128.0606,127.9806,127.9806,300.0
2017-02-14 13:30:00,128.16,128.41,128.16,128.28,1841.0,128.1406,128.3906,128.1406,128.2606,1841.0
2017-02-14 13:35:00,128.31,128.41,128.31,128.41,400.0,128.2906,128.3906,128.2906,128.3906,400.0
2017-02-14 13:40:00,128.55,128.55,128.46,128.46,1300.0,128.5305,128.5305,128.4406,128.4406,1300.0
2017-02-14 13:45:00,128.47,128.58,128.35,128.39,1900.0,128.4505,128.5605,128.3306,128.3706,1900.0
2017-02-14 13:50:00,128.4,128.46,128.39,128.46,1400.0,128.3806,128.4406,128.3706,128.4406,1400.0
2017-02-14 13:55:00,128.48,128.5,128.39,128.4,1800.0,128.4605,128.4805,128.3706,128.3806,1800.0
2017-02-14 14:00:00,128.25,128.25,128.04,128.2,2647.0,128.2306,128.2306,128.0206,128.1806,2647.0
2017-02-14 14:05:00,128.29,128.29,128.28,128.28,200.0,128.2706,128.2706,128.2606,128.2606,200.0
2017-02-14 14:10:00,128.35,128.35,128.21,128.21,800.0,128.3306,128.3306,128.1906,128.1906,800.0
2017-02-14 14:15:00,128.21,128.3,128.19,128.19,2872.0,128.1906,128.2806,128.1706,128.1706,2872.0
2017-02-14 14:20:00,128.19,128.19,127.95,128.06,500.0,128.1706,128.1706,127.9306,128.0406,500.0
2017-02-14 14:25:00,128.06,128.14,128.06,128.12,308.0,128.0406,128.1206,128.0406,128.1006,308.0
2017-02-14 14:30:00,128.06,128.06,127.94,127.99,1006.0,128.0406,128.0406,127.9206,127.9706,1006.0
2017-02-14 14:35:00,127.97,128.05,127.77,127.84,2220.0,127.9506,128.0306,127.7507,127.8206,2220.0
2017-02-14 14:40:00,127.66,127.66,127.66,127.66,100.0,127.6407,127.6407,127.6407,127.6407,100.0
2017-02-14 14:45:00,127.79,127.96,127.79,127.83,4493.0,127.7707,127.9406,127.7707,127.8106,4493.0
2017-02-14 14:50:00,127.99,128.04,127.98,128.0,800.0,127.9706,128.0206,127.9606,127.9806,800.0
2017-02-14 14:55:00,128.0,128.11,127.95,128.11,900.0,127.9806,128.0906,127.9306,128.0906,900.0
2017-02-14 15:00:00,128.13,128.24,128.07,128.21,1400.0,128.1106,128.2206,128.0506,128.1906,1400.0
2017-02-14 15:05:00,128.1,128.16,127.86,128.03,2199.0,128.0806,128.1406,127.8406,128.0106,2199.0
2017-02-14 15:10:00,128.02,128.02,127.75,127.75,800.0,128.0006,128.0006,127.7307,127.7307,800.0
2017-02-14 15:15:00,127.8,128.01,127.76,128.01,2803.0,127.7807,127.9906,127.7407,127.9906,2803.0
2017-02-14 15:20:00,127.87,128.02,127.87,127.95,600.0,127.8506,128.0006,127.8506,127.9306,600.0
2017-02-14 15:25:00,128.02,128.05,127.84,127.95,2400.0,128.0006,128.0306,127.8206,127.9306,2400.0
2017-02-14 15:30:00,127.83,128.13,127.83,127.91,5391.0,127.8106,128.1106,127.8106,127.8906,5391.0
2017-02-14 15:35:00,127.98,128.29,127.95,128.29,2500.0,127.9606,128.2706,127.9306,128.2706,2500.0
2017-02-14 15:40:00,128.29,128.36,128.22,128.25,2299.0,128.2706,128.3406,128.2006,128.2306,2299.0
2017-02-14 15:45:00,128.24,128.4,128.06,128.26,10664.0,128.2206,128.3806,128.0406,128.2406,10664.0
2017-02-14 15:50:00,128.38,128.48,128.3,128.33,4021.0,128.3606,128.4605,128.2806,128.3106,4021.0
2017-02-14 15:55:00,128.33,128.59,128.32,128.47,13450.0,128.3106,128.5705,128.3006,128.4505,13450.0
2017-02-15 09:30:00,127.82,127.82,127.11,127.17,2651.0,127.8006,127.8006,127.0908,127.1507,2651.0
2017-02-15 09:35:00,127.17,127.17,127.17,127.17,0.0,127.1507,127.1507,127.1507,127.1507,0.0
2017-02-15 09:40:00,127.48,127.48,127.47,127.47,659.0,127.4607,127.4607,127.4507,127.4507,659.0
2017-02-15 09:45:00,127.47,127.47,127.47,127.47,0.0,127.4507,127.4507,127.4507,127.4507,0.0
2017-02-15 09:50:00,127.47,127.47,127.47,127.47,0.0,127.4507,127.4507,127.4507,127.4507,0.0
2017-02-15 09:55:00,127.47,127.47,127.47,127.47,0.0,127.4507,127.4507,127.4507,127.4507,0.0
2017-02-15 10:00:00,127.64,127.67,127.58,127.58,600.0,127.6207,127.6507,127.5607,127.5607,600.0
2017-02-15 10:05:00,127.63,127.63,127.28,127.43,900.0,127.6107,127.6107,127.2607,127.4107,900.0
2017-02-15 10:10:00,127.35,127.7,127.35,127.65,4750.0,127.3307,127.6807,127.3307,127.6307,4750.0
2017-02-15 10:15:00,127.68,127.8,127.68,127.78,1200.0,127.6607,127.7807,127.6607,127.7607,1200.0
2017-02-15 10:20:00,127.68,128.1,127.68,128.1,2400.0,127.6607,128.0806,127.6607,128.0806,2400.0
2017-02-15 10:25:00,128.1,128.27,128.01,128.09,5300.0,128.0806,128.2506,127.9906,128.0706,5300.0
2017-02-15 10:30:00,128.01,128.11,128.01,128.11,500.0,127.9906,128.0906,127.9906,128.0906,500.0
2017-02-15 10:35:00,128.02,128.07,128.02,128.07,393.0,128.0006,128.0506,128.0006,128.0506,393.0
2017-02-15 10:40:00,128.07,128.07,128.07,128.07,0.0,128.0506,128.0506,128.0506,128.0506,0.0
2017-02-15 10:45:00,128.08,128.08,128.08,128.08,200.0,128.0606,128.0606,128.0606,128.0606,200.0
2017-02-15 10:50:00,128.08,128.08,127.89,127.89,608.0,128.0606,128.0606,127.8706,127.8706,608.0
2017-02-15 10:55:00,127.89,127.89,127.89,127.89,0.0,127.8706,127.8706,127.8706,127.8706,0.0
2017-02-15 11:00:00,127.79,127.83,127.73,127.83,600.0,127.7707,127.8106,127.7107,127.8106,600.0
2017-02-15 11:05:00,127.77,127.88,127.77,127.86,1849.0,127.7507,127.8606,127.7507,127.8406,1849.0
2017-02-15 11:10:00,127.85,127.85,127.85,127.85,100.0,127.8306,127.8306,127.8306,127.8306,100.0
2017-02-15 11:15:00,127.98,127.98,127.98,127.98,100.0,127.9606,127.9606,127.9606,127.9606,100.0
2017-02-15 11:20:00,127.98,127.98,127.98,127.98,0.0,127.9606,127.9606,127.9606,127.9606,0.0
2017-02-15 11:25:00,128.28,128.41,128.2,128.4,2584.0,128.2606,128.3906,128.1806,128.3806,2584.0
2017-02-15 11:30:00,128.27,128.27,128.26,128.27,100.0,128.2506,128.2506,128.2406,128.2506,100.0
2017-02-15 11:35:00,128.14,128.2,128.07,128.19,300.0,128.1206,128.1806,128.0506,128.1706,300.0
2017-02-15 11:40:00,127.81,127.85,127.8,127.85,400.0,127.7906,127.8306,127.7807,127.8306,400.0
2017-02-15 11:45:00,127.57,127.74,127.5,127.5,300.0,127.5507,127.7207,127.4807,127.4807,300.0
2017-02-15 11:50:00,127.5,127.5,127.5,127.5,0.0,127.4807,127.4807,127.4807,127.4807,0.0
2017-02-15 11:55:00,127.67,127.67,127.67,127.67,200.0,127.6507,127.6507,127.6507,127.6507,200.0
2017-02-15 12:00:00,127.66,127.66,127.65,127.66,100.0,127.6407,127.6407,127.6307,127.6407,100.0
2017-02-15 12:05:00,127.66,127.66,127.66,127.66,0.0,127.6407,127.6407,127.6407,127.6407,0.0
2017-02-15 12:10:00,127.73,127.87,127.73,127.87,900.0,127.7107,127.8506,127.7107,127.8506,900.0
2017-02-15 12:15:00,127.8,127.83,127.75,127.75,900.0,127.7807,127.8106,127.7307,127.7307,900.0
2017-02-15 12:20:00,127.87,127.92,127.87,127.92,300.0,127.8506,127.9006,127.8506,127.9006,300.0
2017-02-15 12:25:00,127.92,127.92,127.92,127.92,0.0,127.9006,127.9006,127.9006,127.9006,0.0
2017-02-15 12:30:00,128.0,128.2,128.0,128.09,1200.0,127.9806,128.1806,127.9806,128.0706,1200.0
2017-02-15 12:35:00,128.08,128.08,128.08,128.08,100.0,128.0606,128.0606,128.0606,128.0606,100.0
2017-02-15 12:40:00,128.19,128.19,128.19,128.19,100.0,128.1706,128.1706,128.1706,128.1706,100.0
2017-02-15 12:45:00,128.11,128.11,128.11,128.11,200.0,128.0906,128.0906,128.0906,128.0906,200.0
2017-02-15 12:50:00,128.19,128.19,128.19,128.19,100.0,128.1706,128.1706,128.1706,128.1706,100.0
2017-02-15 12:55:00,128.12,128.12,128.04,128.11,500.0,128.1006,128.1006,128.0206,128.0906,500.0
2017-02-15 13:00:00,128.12,128.17,128.12,128.17,300.0,128.1006,128.1506,128.1006,128.1506,300.0
2017-02-15 13:05:00,128.22,128.23,128.22,128.22,200.0,128.2006,128.2106,128.2006,128.2006,200.0
2017-02-15 13:10:00,128.34,128.37,128.34,128.37,400.0,128.3206,128.3506,128.3206,128.3506,400.0
2017-02-15 13:15:00,128.37,128.37,128.37,128.37,0.0,128.3506,128.3506,128.3506,128.3506,0.0
2017-02-15 13:20:00,128.4,128.4,128.4,128.4,100.0,128.3806,128.3806,128.3806,128.3806,100.0
2017-02-15 13:25:00,128.5,128.56,128.4,128.56,400.0,128.4805,128.5405,128.3806,128.5405,400.0
2017-02-15 13:30:00,128.51,128.51,128.51,128.51,100.0,128.4905,128.4905,128.4905,128.4905,100.0
2017-02-15 13:35:00,128.64,128.65,128.64,128.65,200.0,128.6205,128.6305,128.6205,128.6305,200.0
2017-02-15 13:40:00,128.65,128.65,128.65,128.65,0.0,128.6305,128.6305,128.6305,128.6305,0.0
2017-02-15 13:45:00,128.66,128.98,128.66,128.98,2161.0,128.6405,128.9605,128.6405,128.9605,2161.0
2017-02-15 13:50:00,128.94,129.0,128.84,128.84,400.0,128.9205,128.9805,128.8205,128.8205,400.0
2017-02-15 13:55:00,128.83,128.98,128.82,128.94,900.0,128.8105,128.9605,128.8005,128.9205,900.0
2017-02-15 14:00:00,128.88,128.92,128.77,128.77,500.0,128.8605,128.9005,128.7505,128.7505,500.0
2017-02-15 14:05:00,128.87,128.89,128.87,128.89,300.0,128.8505,128.8705,128.8505,128.8705,300.0
2017-02-15 14:10:00,128.73,128.73,128.73,128.73,100.0,128.7105,128.7105,128.7105,128.7105,100.0
2017-02-15 14:15:00,128.8,128.84,128.75,128.75,400.0,128.7805,128.8205,128.7305,128.7305,400.0
2017-02-15 14:20:00,128.81,128.92,128.8,128.83,400.0,128.7905,128.9005,128.7805,128.8105,400.0
2017-02-15 14:25:00,128.8,128.92,128.8,128.92,535.0,128.7805,128.9005,128.7805,128.9005,535.0
2017-02-15 14:30:00,128.81,128.81,128.81,128.81,300.0,128.7905,128.7905,128.7905,128.7905,300.0
2017-02-15 14:35:00,128.83,128.83,128.81,128.81,510.0,128.8105,128.8105,128.7905,128.7905,510.0
2017-02-15 14:40:00,128.77,128.77,128.73,128.73,200.0,128.7505,128.7505,128.7105,128.7105,200.0
2017-02-15 14:45:00,128.71,128.71,128.71,128.71,400.0,128.6905,128.6905,128.6905,128.6905,400.0
2017-02-15 14:50:00,128.85,128.92,128.73,128.85,953.0,128.8305,128.9005,128.7105,128.8305,953.0
2017-02-15 14:55:00,128.93,128.95,128.78,128.85,725.0,128.9105,128.9305,128.7605,128.8305,725.0
2017-02-15 15:00:00,128.84,128.88,128.84,128.88,500.0,128.8205,128.8605,128.8205,128.8605,500.0
2017-02-15 15:05:00,128.76,128.76,128.76,128.76,100.0,128.7405,128.7405,128.7405,128.7405,100.0
2017-02-15 15:10:00,128.89,129.11,128.87,129.11,4535.0,128.8705,129.0905,128.8505,129.0905,4535.0
2017-02-15 15:15:00,129.03,129.08,129.01,129.02,800.0,129.0105,129.0605,128.9905,129.0005,800.0
2017-02-15 15:20:00,129.06,129.06,128.91,128.91,1700.0,129.0405,129.0405,128.8905,128.8905,1700.0
2017-02-15 15:25:00,128.9,128.9,128.8,128.8,2000.0,128.8805,128.8805,128.7805,128.7805,2000.0
2017-02-15 15:30:00,128.92,128.92,128.78,128.8,1447.0,128.9005,128.9005,128.7605,128.7805,1447.0
2017-02-15 15:35:00,128.84,128.85,128.82,128.82,802.0,128.8205,128.8305,128.8005,128.8005,802.0
2017-02-15 15:40:00,128.83,128.93,128.83,128.91,2159.0,128.8105,128.9105,128.8105,128.8905,2159.0
2017-02-15 15:45:00,128.87,128.88,128.71,128.71,1903.0,128.8505,128.8605,128.6905,128.6905,1903.0
2017-02-15 15:50:00,128.77,128.84,128.66,128.72,3858.0,128.7505,128.8205,128.6405,128.7005,3858.0
2017-02-15 15:55:00,128.73,128.9,128.72,128.8,5413.0,128.7105,128.8805,128.7005,128.7805,5413.0
2017-02-16 09:30:00,128.97,129.05,128.61,129.05,1193.0,128.9505,129.0305,128.5905,129.0305,1193.0
2017-02-16 09:35:00,129.05,129.44,129.03,129.44,500.0,129.0305,129.4204,129.0105,129.4204,500.0
2017-02-16 09:40:00,129.44,129.44,129.41,129.41,300.0,129.4204,129.4204,129.3904,129.3904,300.0
2017-02-16 09:45:00,129.43,129.43,129.07,129.2,915.0,129.4104,129.4104,129.0505,129.1804,915.0
2017-02-16 09:50:00,128.71,129.29,128.6,128.92,1500.0,128.6905,129.2704,128.5805,128.9005,1500.0
2017-02-16 09:55:00,129.22,129.22,128.92,128.92,400.0,129.2004,129.2004,128.9005,128.9005,400.0
2017-02-16 10:00:00,128.82,128.97,128.66,128.88,6137.0,128.8005,128.9505,128.6405,128.8605,6137.0
2017-02-16 10:05:00,128.97,129.28,128.87,129.28,2533.0,128.9505,129.2604,128.8505,129.2604,2533.0
2017-02-16 10:10:00,129.38,129.42,129.33,129.33,989.0,129.3604,129.4004,129.3104,129.3104,989.0
2017-02-16 10:15:00,129.33,129.39,129.25,129.25,900.0,129.3104,129.3704,129.2304,129.2304,900.0
2017-02-16 10:20:00,129.18,129.39,129.18,129.38,700.0,129.1604,129.3704,129.1604,129.3604,700.0
2017-02-16 10:25:00,129.38,129.38,129.23,129.23,270.0,129.3604,129.3604,129.2104,129.2104,270.0
2017-02-16 10:30:00,129.44,129.59,129.44,129.59,2507.0,129.4204,129.5704,129.4204,129.5704,2507.0
2017-02-16 10:35:00,129.68,129.81,129.4,129.4,3568.0,129.6604,129.7903,129.3804,129.3804,3568.0
2017-02-16 10:40:00,129.44,129.97,129.4,129.94,4620.0,129.4204,129.9503,129.3804,129.9203,4620.0
2017-02-16 10:45:00,129.97,130.49,129.88,129.97,14428.0,129.9503,130.4702,129.8603,129.9503,14428.0
2017-02-16 10:50:00,129.75,130.0,129.46,129.65,6444.0,129.7304,129.9803,129.4404,129.6304,6444.0
2017-02-16 10:55:00,129.66,129.86,129.39,129.84,5515.0,129.6404,129.8403,129.3704,129.8203,5515.0
2017-02-16 11:00:00,129.86,129.94,129.38,129.47,2171.0,129.8403,129.9203,129.3604,129.4504,2171.0
2017-02-16 11:05:00,129.45,129.59,129.41,129.52,1800.0,129.4304,129.5704,129.3904,129.5004,1800.0
2017-02-16 11:10:00,129.66,129.66,129.53,129.53,1061.0,129.6404,129.6404,129.5104,129.5104,1061.0
2017-02-16 11:15:00,129.39,129.59,129.39,129.59,600.0,129.3704,129.5704,129.3704,129.5704,600.0
2017-02-16 11:20:00,129.68,129.68,129.53,129.65,1144.0,129.6604,129.6604,129.5104,129.6304,1144.0
2017-02-16 11:25:00,129.73,129.73,129.53,129.53,300.0,129.7104,129.7104,129.5104,129.5104,300.0
2017-02-16 11:30:00,129.53,129.53,129.53,129.53,0.0,129.5104,129.5104,129.5104,129.5104,0.0
2017-02-16 11:35:00,129.56,129.58,129.53,129.58,1000.0,129.5404,129.5604,129.5104,129.5604,1000.0
2017-02-16 11:40:00,129.62,129.67,129.54,129.6,972.0,129.6004,129.6504,129.5204,129.5804,972.0
2017-02-16 11:45:00,129.6,129.6,129.6,129.6,100.0,129.5804,129.5804,129.5804,129.5804,100.0
2017-02-16 11:50:00,129.6,129.6,129.6,129.6,600.0,129.5804,129.5804,129.5804,129.5804,600.0
2017-02-16 11:55:00,129.48,129.48,129.43,129.43,200.0,129.4604,129.4604,129.4104,129.4104,200.0
2017-02-16 12:00:00,129.43,129.43,129.43,129.43,100.0,129.4104,129.4104,129.4104,129.4104,100.0
2017-02-16 12:05:00,129.39,129.39,129.13,129.13,200.0,129.3704,129.3704,129.1104,129.1104,200.0
2017-02-16 12:10:00,129.19,129.26,129.02,129.19,4904.0,129.1704,129.2404,129.0005,129.1704,4904.0
2017-02-16 12:15:00,129.19,129.24,129.18,129.18,1446.0,129.1704,129.2204,129.1604,129.1604,1446.0
2017-02-16 12:20:00,129.13,129.22,129.13,129.14,900.0,129.1104,129.2004,129.1104,129.1204,900.0
2017-02-16 12:25:00,129.14,129.14,129.14,129.14,0.0,129.1204,129.1204,129.1204,129.1204,0.0
2017-02-16 12:30:00,129.14,129.14,128.96,128.96,300.0,129.1204,129.1204,128.9405,128.9405,300.0
2017-02-16 12:35:00,128.96,128.96,128.96,128.96,0.0,128.9405,128.9405,128.9405,128.9405,0.0
2017-02-16 12:40:00,128.97,129.21,128.97,129.21,700.0,128.9505,129.1904,128.9505,129.1904,700.0
2017-02-16 12:45:00,129.21,129.21,129.2,129.2,400.0,129.1904,129.1904,129.1804,129.1804,400.0
2017-02-16 12:50:00,129.2,129.2,129.2,129.2,0.0,129.1804,129.1804,129.1804,129.1804,0.0
2017-02-16 12:55:00,129.08,129.08,129.05,129.05,400.0,129.0605,129.0605,129.0305,129.0305,400.0
2017-02-16 13:00:00,128.97,129.14,128.96,128.96,2300.0,128.9505,129.1204,128.9405,128.9405,2300.0
2017-02-16 13:05:00,129.05,129.05,128.97,128.97,3456.0,129.0305,129.0305,128.9505,128.9505,3456.0
2017-02-16 13:10:00,128.97,129.04,128.85,128.85,805.0,128.9505,129.0205,128.8305,128.8305,805.0
2017-02-16 13:15:00,128.94,128.94,128.93,128.93,200.0,128.9205,128.9205,128.9105,128.9105,200.0
2017-02-16 13:20:00,128.93,128.93,128.93,128.93,200.0,128.9105,128.9105,128.9105,128.9105,200.0
2017-02-16 13:25:00,128.84,128.93,128.84,128.92,400.0,128.8205,128.9105,128.8205,128.9005,400.0
2017-02-16 13:30:00,128.99,129.01,128.78,128.85,2600.0,128.9705,128.9905,128.7605,128.8305,2600.0
2017-02-16 13:35:00,128.85,128.95,128.85,128.95,2256.0,128.8305,128.9305,128.8305,128.9305,2256.0
2017-02-16 13:40:00,128.95,129.02,128.95,129.02,200.0,128.9305,129.0005,128.9305,129.0005,200.0
2017-02-16 13:45:00,129.03,129.03,128.95,128.95,400.0,129.0105,129.0105,128.9305,128.9305,400.0
2017-02-16 13:50:00,128.95,128.95,128.85,128.87,400.0,128.9305,128.9305,128.8305,128.8505,400.0
2017-02-16 13:55:00,128.94,128.99,128.94,128.99,400.0,128.9205,128.9705,128.9205,128.9705,400.0
2017-02-16 14:00:00,128.96,128.96,128.96,128.96,100.0,128.9405,128.9405,128.9405,128.9405,100.0
2017-02-16 14:05:00,129.03,129.03,129.02,129.02,300.0,129.0105,129.0105,129.0005,129.0005,300.0
2017-02-16 14:10:00,129.06,129.1,129.06,129.08,500.0,129.0405,129.0805,129.0405,129.0605,500.0
2017-02-16 14:15:00,128.98,128.98,128.75,128.75,828.0,128.9605,128.9605,128.7305,128.7305,828.0
2017-02-16 14:20:00,128.69,128.69,128.69,128.69,200.0,128.6705,128.6705,128.6705,128.6705,200.0
2017-02-16 14:25:00,128.77,128.88,128.77,128.88,915.0,128.7505,128.8605,128.7505,128.8605,915.0
2017-02-16 14:30:00,128.79,128.83,128.7,128.7,500.0,128.7705,128.8105,128.6805,128.6805,500.0
2017-02-16 14:35:00,128.67,128.68,128.59,128.59,1100.0,128.6505,128.6605,128.5705,128.5705,1100.0
2017-02-16 14:40:00,128.74,128.82,128.74,128.81,900.0,128.7205,128.8005,128.7205,128.7905,900.0
2017-02-16 14:45:00,128.81,128.81,128.8,128.8,200.0,128.7905,128.7905,128.7805,128.7805,200.0
2017-02-16 14:50:00,128.72,128.72,128.66,128.68,839.0,128.7005,128.7005,128.6405,128.6605,839.0
2017-02-16 14:55:00,128.77,128.82,128.77,128.82,800.0,128.7505,128.8005,128.7505,128.8005,800.0
2017-02-16 15:00:00,128.76,128.85,128.76,128.85,300.0,128.7405,128.8305,128.7405,128.8305,300.0
2017-02-16 15:05:00,128.87,128.88,128.79,128.79,800.0,128.8505,128.8605,128.7705,128.7705,800.0
2017-02-16 15:10:00,128.79,128.79,128.79,128.79,100.0,128.7705,128.7705,128.7705,128.7705,100.0
2017-02-16 15:15:00,128.88,128.9,128.8,128.8,1200.0,128.8605,128.8805,128.7805,128.7805,1200.0
2017-02-16 15:20:00,128.81,128.81,128.77,128.77,989.0,128.7905,128.7905,128.7505,128.7505,989.0
2017-02-16 15:25:00,128.86,128.92,128.81,128.81,1220.0,128.8405,128.9005,128.7905,128.7905,1220.0
2017-02-16 15:30:00,128.81,128.92,128.73,128.92,1500.0,128.7905,128.9005,128.7105,128.9005,1500.0
2017-02-16 15:35:00,128.91,128.97,128.81,128.82,2228.0,128.8905,128.9505,128.7905,128.8005,2228.0
2017-02-16 15:40:00,128.82,128.83,128.62,128.69,3511.0,128.8005,128.8105,128.6005,128.6705,3511.0
2017-02-16 15:45:00,128.69,128.72,128.46,128.58,3200.0,128.6705,128.7005,128.4406,128.5605,3200.0
2017-02-16 15:50:00,128.54,128.69,128.54,128.69,4205.0,128.5205,128.6705,128.5205,128.6705,4205.0
2017-02-16 15:55:00,128.71,128.85,128.64,128.85,8633.0,128.6905,128.8305,128.6205,128.8305,8633.0
2017-02-17 09:30:00,129.11,129.11,129.11,129.11,7207.0,129.0905,129.0905,129.0905,129.0905,7207.0
2017-02-17 09:35:00,128.94,128.94,128.94,128.94,100.0,128.9205,128.9205,128.9205,128.9205,100.0
2017-02-17 09:40:00,128.83,128.83,128.58,128.58,702.0,128.8105,128.8105,128.5605,128.5605,702.0
2017-02-17 09:45:00,128.56,128.56,128.56,128.56,100.0,128.5405,128.5405,128.5405,128.5405,100.0
2017-02-17 09:50:00,128.56,128.56,128.56,128.56,0.0,128.5405,128.5405,128.5405,128.5405,0.0
2017-02-17 09:55:00,128.92,129.15,128.89,129.13,1300.0,128.9005,129.1304,128.8705,129.1104,1300.0
2017-02-17 10:00:00,129.12,129.17,129.0,129.17,500.0,129.1005,129.1504,128.9805,129.1504,500.0
2017-02-17 10:05:00,129.25,129.3,129.25,129.3,593.0,129.2304,129.2804,129.2304,129.2804,593.0
2017-02-17 10:10:00,129.46,129.49,129.46,129.49,300.0,129.4404,129.4704,129.4404,129.4704,300.0
2017-02-17 10:15:00,129.65,129.65,129.62,129.62,400.0,129.6304,129.6304,129.6004,129.6004,400.0
2017-02-17 10:20:00,129.5,129.6,129.5,129.59,2891.0,129.4804,129.5804,129.4804,129.5704,2891.0
2017-02-17 10:25:00,129.49,129.49,129.45,129.45,400.0,129.4704,129.4704,129.4304,129.4304,400.0
2017-02-17 10:30:00,129.49,129.59,129.42,129.52,1300.0,129.4704,129.5704,129.4004,129.5004,1300.0
2017-02-17 10:35:00,129.5,129.5,129.5,129.5,100.0,129.4804,129.4804,129.4804,129.4804,100.0
2017-02-17 10:40:00,129.49,129.64,129.48,129.5,3500.0,129.4704,129.6204,129.4604,129.4804,3500.0
2017-02-17 10:45:00,129.6,129.6,129.58,129.6,300.0,129.5804,129.5804,129.5604,129.5804,300.0
2017-02-17 10:50:00,129.6,129.6,129.6,129.6,200.0,129.5804,129.5804,129.5804,129.5804,200.0
2017-02-17 10:55:00,129.53,129.61,129.49,129.61,800.0,129.5104,129.5904,129.4704,129.5904,800.0
2017-02-17 11:00:00,129.48,129.49,129.48,129.48,1000.0,129.4604,129.4704,129.4604,129.4604,1000.0
2017-02-17 11:05:00,129.43,129.43,129.34,129.36,608.0,129.4104,129.4104,129.3204,129.3404,608.0
2017-02-17 11:10:00,129.38,129.38,129.38,129.38,100.0,129.3604,129.3604,129.3604,129.3604,100.0
2017-02-17 11:15:00,129.37,129.37,129.28,129.28,506.0,129.3504,129.3504,129.2604,129.2604,506.0
2017-02-17 11:20:00,129.28,129.28,129.28,129.28,0.0,129.2604,129.2604,129.2604,129.2604,0.0
2017-02-17 11:25:00,129.36,129.36,129.36,129.36,100.0,129.3404,129.3404,129.3404,129.3404,100.0
2017-02-17 11:30:00,129.37,129.42,129.34,129.34,800.0,129.3504,129.4004,129.3204,129.3204,800.0
2017-02-17 11:35:00,129.37,129.37,129.28,129.28,700.0,129.3504,129.3504,129.2604,129.2604,700.0
2017-02-17 11:40:00,129.28,129.35,129.26,129.34,1060.0,129.2604,129.3304,129.2404,129.3204,1060.0
2017-02-17 11:45:00,129.34,129.34,129.34,129.34,0.0,129.3204,129.3204,129.3204,129.3204,0.0
2017-02-17 11:50:00,129.44,129.44,129.34,129.34,200.0,129.4204,129.4204,129.3204,129.3204,200.0
2017-02-17 11:55:00,129.34,129.44,129.32,129.39,900.0,129.3204,129.4204,129.3004,129.3704,900.0
2017-02-17 12:00:00,129.17,129.17,129.17,129.17,100.0,129.1504,129.1504,129.1504,129.1504,100.0
2017-02-17 12:05:00,129.33,129.38,129.15,129.15,2236.0,129.3104,129.3604,129.1304,129.1304,2236.0
2017-02-17 12:10:00,129.13,129.33,129.04,129.07,6018.0,129.1104,129.3104,129.0205,129.0505,6018.0
2017-02-17 12:15:00,129.14,129.19,129.12,129.12,2100.0,129.1204,129.1704,129.1005,129.1005,2100.0
2017-02-17 12:20:00,129.13,129.23,128.99,129.04,2100.0,129.1104,129.2104,128.9705,129.0205,2100.0
2017-02-17 12:25:00,128.97,128.97,128.97,128.97,100.0,128.9505,128.9505,128.9505,128.9505,100.0
2017-02-17 12:30:00,129.09,129.09,129.09,129.09,100.0,129.0705,129.0705,129.0705,129.0705,100.0
2017-02-17 12:35:00,129.09,129.1,129.02,129.03,400.0,129.0705,129.0805,129.0005,129.0105,400.0
2017-02-17 12:40:00,129.13,129.32,129.06,129.06,2100.0,129.1104,129.3004,129.0405,129.0405,2100.0
2017-02-17 12:45:00,129.14,129.27,129.04,129.25,2503.0,129.1204,129.2504,129.0205,129.2304,2503.0
2017-02-17 12:50:00,129.14,129.23,129.04,129.07,4400.0,129.1204,129.2104,129.0205,129.0505,4400.0
2017-02-17 12:55:00,129.1,129.23,128.96,129.08,2900.0,129.0805,129.2104,128.9405,129.0605,2900.0
2017-02-17 13:00:00,129.21,129.27,129.0,129.27,6307.0,129.1904,129.2504,128.9805,129.2504,6307.0
2017-02-17 13:05:00,129.26,129.42,129.1,129.41,1400.0,129.2404,129.4004,129.0805,129.3904,1400.0
2017-02-17 13:10:00,129.34,129.43,129.31,129.32,2100.0,129.3204,129.4104,129.2904,129.3004,2100.0
2017-02-17 13:15:00,129.37,129.4,129.26,129.3,1699.0,129.3504,129.3804,129.2404,129.2804,1699.0
2017-02-17 13:20:00,129.33,129.43,129.3,129.43,3363.0,129.3104,129.4104,129.2804,129.4104,3363.0
2017-02-17 13:25:00,129.41,129.46,129.3,129.36,1100.0,129.3904,129.4404,129.2804,129.3404,1100.0
2017-02-17 13:30:00,129.4,129.41,129.3,129.3,1900.0,129.3804,129.3904,129.2804,129.2804,1900.0
2017-02-17 13:35:00,129.32,129.35,129.27,129.35,600.0,129.3004,129.3304,129.2504,129.3304,600.0
2017-02-17 13:40:00,129.4,129.4,129.36,129.36,200.0,129.3804,129.3804,129.3404,129.3404,200.0
2017-02-17 13:45:00,129.41,129.41,129.41,129.41,218.0,129.3904,129.3904,129.3904,129.3904,218.0
2017-02-17 13:50:00,129.45,129.46,129.33,129.38,700.0,129.4304,129.4404,129.3104,129.3604,700.0
2017-02-17 13:55:00,129.38,129.38,129.38,129.38,0.0,129.3604,129.3604,129.3604,129.3604,0.0
2017-02-17 14:00:00,129.24,129.25,129.24,129.24,195.0,129.2204,129.2304,129.2204,129.2204,195.0
2017-02-17 14:05:00,129.41,129.41,129.41,129.41,100.0,129.3904,129.3904,129.3904,129.3904,100.0
2017-02-17 14:10:00,129.41,129.46,129.41,129.46,300.0,129.3904,129.4404,129.3904,129.4404,300.0
2017-02-17 14:15:00,129.45,129.52,129.44,129.47,318.0,129.4304,129.5004,129.4204,129.4504,318.0
2017-02-17 14:20:00,129.47,129.47,129.47,129.47,0.0,129.4504,129.4504,129.4504,129.4504,0.0
2017-02-17 14:25:00,129.47,129.47,129.47,129.47,0.0,129.4504,129.4504,129.4504,129.4504,0.0
2017-02-17 14:30:00,129.47,129.47,129.47,129.47,0.0,129.4504,129.4504,129.4504,129.4504,0.0
2017-02-17 14:35:00,129.58,129.74,129.48,129.74,1100.0,129.5604,129.7204,129.4604,129.7204,1100.0
2017-02-17 14:40:00,129.82,129.82,129.82,129.82,100.0,129.8003,129.8003,129.8003,129.8003,100.0
2017-02-17 14:45:00,129.82,129.82,129.66,129.66,651.0,129.8003,129.8003,129.6404,129.6404,651.0
2017-02-17 14:50:00,129.7,129.76,129.7,129.76,300.0,129.6804,129.7404,129.6804,129.7404,300.0
2017-02-17 14:55:00,129.77,129.77,129.65,129.66,500.0,129.7504,129.7504,129.6304,129.6404,500.0
2017-02-17 15:00:00,129.66,129.66,129.66,129.66,0.0,129.6404,129.6404,129.6404,129.6404,0.0
2017-02-17 15:05:00,129.63,129.64,129.52,129.64,300.0,129.6104,129.6204,129.5004,129.6204,300.0
2017-02-17 15:10:00,129.58,129.62,129.52,129.54,985.0,129.5604,129.6004,129.5004,129.5204,985.0
2017-02-17 15:15:00,129.58,129.62,129.58,129.59,978.0,129.5604,129.6004,129.5604,129.5704,978.0
2017-02-17 15:20:00,129.63,129.63,129.55,129.55,1000.0,129.6104,129.6104,129.5304,129.5304,1000.0
2017-02-17 15:25:00,129.55,129.59,129.55,129.59,450.0,129.5304,129.5704,129.5304,129.5704,450.0
2017-02-17 15:30:00,129.6,129.65,129.6,129.65,877.0,129.5804,129.6304,129.5804,129.6304,877.0
2017-02-17 15:35:00,129.7,129.83,129.7,129.83,3959.0,129.6804,129.8103,129.6804,129.8103,3959.0
2017-02-17 15:40:00,129.81,129.82,129.7,129.8,1254.0,129.7903,129.8003,129.6804,129.7803,1254.0
2017-02-17 15:45:00,129.74,129.75,129.65,129.69,1600.0,129.7204,129.7304,129.6304,129.6704,1600.0
2017-02-17 15:50:00,129.71,129.83,129.71,129.83,600.0,129.6904,129.8103,129.6904,129.8103,600.0
2017-02-17 15:55:00,129.83,129.83,129.67,129.83,6077.0,129.8103,129.8103,129.6504,129.8103,6077.0
2017-02-21 09:30:00,130.56,130.62,130.5,130.62,2117.0,130.5402,130.6002,130.4802,130.6002,2117.0
2017-02-21 09:35:00,130.56,130.57,130.56,130.56,113.0,130.5402,130.5502,130.5402,130.5402,113.0
2017-02-21 09:40:00,130.56,130.56,130.56,130.56,0.0,130.5402,130.5402,130.5402,130.5402,0.0
2017-02-21 09:45:00,130.8,130.8,130.65,130.65,200.0,130.7802,130.7802,130.6302,130.6302,200.0
2017-02-21 09:50:00,130.83,131.1,130.83,131.09,1200.0,130.8102,131.0802,130.8102,131.0702,1200.0
2017-02-21 09:55:00,131.05,131.05,131.05,131.05,100.0,131.0302,131.0302,131.0302,131.0302,100.0
2017-02-21 10:00:00,130.82,130.88,130.82,130.88,300.0,130.8002,130.8602,130.8002,130.8602,300.0
2017-02-21 10:05:00,130.93,130.96,130.89,130.96,500.0,130.9102,130.9402,130.8702,130.9402,500.0
2017-02-21 10:10:00,130.93,130.93,130.92,130.93,100.0,130.9102,130.9102,130.9002,130.9102,100.0
2017-02-21 10:15:00,131.0,131.04,130.9,131.04,600.0,130.9802,131.0202,130.8802,131.0202,600.0
2017-02-21 10:20:00,131.09,131.09,131.09,131.09,100.0,131.0702,131.0702,131.0702,131.0702,100.0
2017-02-21 10:25:00,130.96,131.02,130.95,131.02,1000.0,130.9402,131.0002,130.9302,131.0002,1000.0
2017-02-21 10:30:00,130.85,130.89,130.52,130.67,1500.0,130.8302,130.8702,130.5002,130.6502,1500.0
2017-02-21 10:35:00,130.68,130.75,130.61,130.75,600.0,130.6602,130.7302,130.5902,130.7302,600.0
2017-02-21 10:40:00,130.79,131.09,130.73,130.85,2863.0,130.7702,131.0702,130.7102,130.8302,2863.0
2017-02-21 10:45:00,130.69,130.69,130.45,130.62,1700.0,130.6702,130.6702,130.4302,130.6002,1700.0
2017-02-21 10:50:00,130.56,130.56,130.56,130.56,100.0,130.5402,130.5402,130.5402,130.5402,100.0
2017-02-21 10:55:00,130.54,130.54,130.24,130.35,4500.0,130.5202,130.5202,130.2203,130.3303,4500.0
2017-02-21 11:00:00,130.28,130.3,130.03,130.3,5500.0,130.2603,130.2803,130.0103,130.2803,5500.0
2017-02-21 11:05:00,130.42,130.64,130.35,130.44,3000.0,130.4003,130.6202,130.3303,130.4203,3000.0
2017-02-21 11:10:00,130.35,130.7,130.28,130.7,3450.0,130.3303,130.6802,130.2603,130.6802,3450.0
2017-02-21 11:15:00,130.75,130.75,130.73,130.73,300.0,130.7302,130.7302,130.7102,130.7102,300.0
2017-02-21 11:20:00,130.89,130.96,130.72,130.72,2200.0,130.8702,130.9402,130.7002,130.7002,2200.0
2017-02-21 11:25:00,130.58,130.89,130.58,130.75,6235.0,130.5602,130.8702,130.5602,130.7302,6235.0
2017-02-21 11:30:00,130.72,130.9,130.72,130.9,300.0,130.7002,130.8802,130.7002,130.8802,300.0
2017-02-21 11:35:00,130.94,130.97,130.88,130.92,400.0,130.9202,130.9502,130.8602,130.9002,400.0
2017-02-21 11:40:00,130.92,130.97,130.84,130.97,611.0,130.9002,130.9502,130.8202,130.9502,611.0
2017-02-21 11:45:00,130.97,130.97,130.97,130.97,0.0,130.9502,130.9502,130.9502,130.9502,0.0
2017-02-21 11:50:00,130.87,131.1,130.87,131.09,1000.0,130.8502,131.0802,130.8502,131.0702,1000.0
2017-02-21 11:55:00,130.82,130.82,130.82,130.82,170.0,130.8002,130.8002,130.8002,130.8002,170.0
2017-02-21 12:00:00,130.98,131.19,130.98,131.09,1359.0,130.9602,131.1701,130.9602,131.0702,1359.0
2017-02-21 12:05:00,131.05,131.05,130.78,130.87,2241.0,131.0302,131.0302,130.7602,130.8502,2241.0
2017-02-21 12:10:00,130.78,130.86,130.78,130.86,500.0,130.7602,130.8402,130.7602,130.8402,500.0
2017-02-21 12:15:00,130.87,130.91,130.87,130.91,200.0,130.8502,130.8902,130.8502,130.8902,200.0
2017-02-21 12:20:00,130.94,130.98,130.94,130.98,200.0,130.9202,130.9602,130.9202,130.9602,200.0
2017-02-21 12:25:00,130.96,130.98,130.96,130.98,200.0,130.9402,130.9602,130.9402,130.9602,200.0
2017-02-21 12:30:00,131.02,131.05,131.02,131.05,300.0,131.0002,131.0302,131.0002,131.0302,300.0
2017-02-21 12:35:00,130.93,130.93,130.91,130.91,300.0,130.9102,130.9102,130.8902,130.8902,300.0
2017-02-21 12:40:00,130.91,130.91,130.91,130.91,0.0,130.8902,130.8902,130.8902,130.8902,0.0
2017-02-21 12:45:00,130.91,130.91,130.91,130.91,0.0,130.8902,130.8902,130.8902,130.8902,0.0
2017-02-21 12:50:00,130.93,130.93,130.82,130.82,1200.0,130.9102,130.9102,130.8002,130.8002,1200.0
2017-02-21 12:55:00,130.81,130.81,130.81,130.81,100.0,130.7902,130.7902,130.7902,130.7902,100.0
2017-02-21 13:00:00,130.76,130.76,130.76,130.76,100.0,130.7402,130.7402,130.7402,130.7402,100.0
2017-02-21 13:05:00,130.73,130.73,130.72,130.72,400.0,130.7102,130.7102,130.7002,130.7002,400.0
2017-02-21 13:10:00,130.74,130.74,130.73,130.73,200.0,130.7202,130.7202,130.7102,130.7102,200.0
2017-02-21 13:15:00,130.73,130.73,130.73,130.73,0.0,130.7102,130.7102,130.7102,130.7102,0.0
2017-02-21 13:20:00,130.72,130.72,130.38,130.38,2100.0,130.7002,130.7002,130.3603,130.3603,2100.0
2017-02-21 13:25:00,130.37,130.37,130.37,130.37,100.0,130.3503,130.3503,130.3503,130.3503,100.0
2017-02-21 13:30:00,130.46,130.5,130.44,130.46,800.0,130.4402,130.4802,130.4203,130.4402,800.0
2017-02-21 13:35:00,130.52,130.52,130.28,130.28,800.0,130.5002,130.5002,130.2603,130.2603,800.0
2017-02-21 13:40:00,130.28,130.28,130.25,130.25,300.0,130.2603,130.2603,130.2303,130.2303,300.0
2017-02-21 13:45:00,130.25,130.25,130.25,130.25,0.0,130.2303,130.2303,130.2303,130.2303,0.0
2017-02-21 13:50:00,130.32,130.39,130.25,130.39,600.0,130.3003,130.3703,130.2303,130.3703,600.0
2017-02-21 13:55:00,130.32,130.54,130.32,130.32,1200.0,130.3003,130.5202,130.3003,130.3003,1200.0
2017-02-21 14:00:00,130.56,130.56,130.51,130.51,200.0,130.5402,130.5402,130.4902,130.4902,200.0
2017-02-21 14:05:00,130.58,130.63,130.55,130.63,700.0,130.5602,130.6102,130.5302,130.6102,700.0
2017-02-21 14:10:00,130.63,130.63,130.48,130.63,300.0,130.6102,130.6102,130.4602,130.6102,300.0
2017-02-21 14:15:00,130.58,130.58,130.57,130.58,300.0,130.5602,130.5602,130.5502,130.5602,300.0
2017-02-21 14:20:00,130.71,130.71,130.56,130.56,200.0,130.6902,130.6902,130.5402,130.5402,200.0
2017-02-21 14:25:00,130.71,130.72,130.71,130.72,200.0,130.6902,130.7002,130.6902,130.7002,200.0
2017-02-21 14:30:00,130.77,130.78,130.72,130.77,600.0,130.7502,130.7602,130.7002,130.7502,600.0
2017-02-21 14:35:00,130.85,130.85,130.77,130.78,325.0,130.8302,130.8302,130.7502,130.7602,325.0
2017-02-21 14:40:00,130.88,130.89,130.88,130.88,300.0,130.8602,130.8702,130.8602,130.8602,300.0
2017-02-21 14:45:00,130.86,131.01,130.86,130.97,600.0,130.8402,130.9902,130.8402,130.9502,600.0
2017-02-21 14:50:00,131.0,131.0,131.0,131.0,100.0,130.9802,130.9802,130.9802,130.9802,100.0
2017-02-21 14:55:00,131.02,131.04,131.02,131.03,500.0,131.0002,131.0202,131.0002,131.0102,500.0
2017-02-21 15:00:00,131.03,131.03,131.03,131.03,0.0,131.0102,131.0102,131.0102,131.0102,0.0
2017-02-21 15:05:00,130.96,130.96,130.96,130.96,100.0,130.9402,130.9402,130.9402,130.9402,100.0
2017-02-21 15:10:00,131.21,131.24,131.13,131.14,800.0,131.1901,131.2201,131.1101,131.1201,800.0
2017-02-21 15:15:00,131.13,131.13,131.04,131.04,200.0,131.1101,131.1101,131.0202,131.0202,200.0
2017-02-21 15:20:00,131.03,131.03,131.02,131.02,200.0,131.0102,131.0102,131.0002,131.0002,200.0
2017-02-21 15:25:00,131.1,131.1,131.06,131.07,1000.0,131.0802,131.0802,131.0402,131.0502,1000.0
2017-02-21 15:30:00,131.09,131.19,131.05,131.19,800.0,131.0702,131.1701,131.0302,131.1701,800.0
2017-02-21 15:35:00,131.2,131.21,131.2,131.21,200.0,131.1801,131.1901,131.1801,131.1901,200.0
2017-02-21 15:40:00,131.15,131.15,131.05,131.05,1335.0,131.1301,131.1301,131.0302,131.0302,1335.0
2017-02-21 15:45:00,130.86,131.01,130.83,131.01,3200.0,130.8402,130.9902,130.8102,130.9902,3200.0
2017-02-21 15:50:00,130.98,131.18,130.98,131.18,1800.0,130.9602,131.1601,130.9602,131.1601,1800.0
2017-02-21 15:55:00,131.18,131.25,131.14,131.22,9631.0,131.1601,131.2301,131.1201,131.2001,9631.0
2017-02-22 09:30:00,131.26,131.36,131.21,131.31,6740.0,131.2401,131.3401,131.1901,131.2901,6740.0
2017-02-22 09:35:00,131.64,131.64,131.62,131.63,1194.0,131.6201,131.6201,131.6001,131.6101,1194.0
2017-02-22 09:40:00,131.62,131.62,131.62,131.62,100.0,131.6001,131.6001,131.6001,131.6001,100.0
2017-02-22 09:45:00,131.59,131.59,131.59,131.59,120.0,131.5701,131.5701,131.5701,131.5701,120.0
2017-02-22 09:50:00,131.68,131.68,131.57,131.6,800.0,131.6601,131.6601,131.5501,131.5801,800.0
2017-02-22 09:55:00,131.52,131.53,131.49,131.53,1400.0,131.5001,131.5101,131.4701,131.5101,1400.0
2017-02-22 10:00:00,131.57,131.77,131.57,131.74,1000.0,131.5501,131.75,131.5501,131.7201,1000.0
2017-02-22 10:05:00,131.72,131.77,131.36,131.36,2000.0,131.7001,131.75,131.3401,131.3401,2000.0
2017-02-22 10:10:00,131.36,131.36,131.36,131.36,0.0,131.3401,131.3401,131.3401,131.3401,0.0
2017-02-22 10:15:00,131.36,131.36,131.36,131.36,0.0,131.3401,131.3401,131.3401,131.3401,0.0
2017-02-22 10:20:00,131.7,131.7,131.55,131.59,2285.0,131.6801,131.6801,131.5301,131.5701,2285.0
2017-02-22 10:25:00,131.58,131.69,131.44,131.49,6700.0,131.5601,131.6701,131.4201,131.4701,6700.0
2017-02-22 10:30:00,131.49,131.53,131.12,131.12,5545.0,131.4701,131.5101,131.1001,131.1001,5545.0
2017-02-22 10:35:00,131.12,131.28,131.0,131.02,1504.0,131.1001,131.2601,130.9802,131.0002,1504.0
2017-02-22 10:40:00,131.15,131.15,131.08,131.08,200.0,131.1301,131.1301,131.0602,131.0602,200.0
2017-02-22 10:45:00,130.95,130.95,130.89,130.89,408.0,130.9302,130.9302,130.8702,130.8702,408.0
2017-02-22 10:50:00,130.79,130.79,130.7,130.7,200.0,130.7702,130.7702,130.6802,130.6802,200.0
2017-02-22 10:55:00,130.75,130.76,130.67,130.67,400.0,130.7302,130.7402,130.6502,130.6502,400.0
2017-02-22 11:00:00,130.79,130.9,130.71,130.71,1900.0,130.7702,130.8802,130.6902,130.6902,1900.0
2017-02-22 11:05:00,130.68,130.68,130.48,130.48,1100.0,130.6602,130.6602,130.4602,130.4602,1100.0
2017-02-22 11:10:00,130.56,130.61,130.45,130.61,1100.0,130.5402,130.5902,130.4302,130.5902,1100.0
2017-02-22 11:15:00,130.56,130.56,130.56,130.56,100.0,130.5402,130.5402,130.5402,130.5402,100.0
2017-02-22 11:20:00,130.7,130.7,130.68,130.69,800.0,130.6802,130.6802,130.6602,130.6702,800.0
2017-02-22 11:25:00,130.71,130.77,130.71,130.76,600.0,130.6902,130.7502,130.6902,130.7402,600.0
2017-02-22 11:30:00,130.76,130.88,130.67,130.79,3851.0,130.7402,130.8602,130.6502,130.7702,3851.0
2017-02-22 11:35:00,130.81,130.81,130.81,130.81,100.0,130.7902,130.7902,130.7902,130.7902,100.0
2017-02-22 11:40:00,130.9,130.9,130.65,130.66,3361.0,130.8802,130.8802,130.6302,130.6402,3361.0
2017-02-22 11:45:00,130.65,130.67,130.54,130.61,3400.0,130.6302,130.6502,130.5202,130.5902,3400.0
2017-02-22 11:50:00,130.75,130.76,130.37,130.56,3800.0,130.7302,130.7402,130.3503,130.5402,3800.0
2017-02-22 11:55:00,130.62,130.62,130.48,130.56,900.0,130.6002,130.6002,130.4602,130.5402,900.0
2017-02-22 12:00:00,130.48,130.48,130.47,130.47,200.0,130.4602,130.4602,130.4502,130.4502,200.0
2017-02-22 12:05:00,130.52,130.52,130.47,130.47,700.0,130.5002,130.5002,130.4502,130.4502,700.0
2017-02-22 12:10:00,130.49,130.55,130.49,130.55,600.0,130.4702,130.5302,130.4702,130.5302,600.0
2017-02-22 12:15:00,130.55,130.61,130.47,130.61,1700.0,130.5302,130.5902,130.4502,130.5902,1700.0
2017-02-22 12:20:00,130.69,130.69,130.69,130.69,100.0,130.6702,130.6702,130.6702,130.6702,100.0
2017-02-22 12:25:00,130.74,130.77,130.74,130.75,600.0,130.7202,130.7502,130.7202,130.7302,600.0
2017-02-22 12:30:00,130.75,130.75,130.75,130.75,0.0,130.7302,130.7302,130.7302,130.7302,0.0
2017-02-22 12:35:00,130.81,130.82,130.81,130.81,300.0,130.7902,130.8002,130.7902,130.7902,300.0
2017-02-22 12:40:00,130.87,130.87,130.63,130.71,2497.0,130.8502,130.8502,130.6102,130.6902,2497.0
2017-02-22 12:45:00,130.75,130.8,130.72,130.76,1100.0,130.7302,130.7802,130.7002,130.7402,1100.0
2017-02-22 12:50:00,130.75,130.8,130.75,130.8,600.0,130.7302,130.7802,130.7302,130.7802,600.0
2017-02-22 12:55:00,130.75,130.78,130.67,130.77,2092.0,130.7302,130.7602,130.6502,130.7502,2092.0
2017-02-22 13:00:00,130.77,130.77,130.77,130.77,0.0,130.7502,130.7502,130.7502,130.7502,0.0
2017-02-22 13:05:00,130.8,130.82,130.59,130.59,1900.0,130.7802,130.8002,130.5702,130.5702,1900.0
2017-02-22 13:10:00,130.59,130.59,130.59,130.59,500.0,130.5702,130.5702,130.5702,130.5702,500.0
2017-02-22 13:15:00,130.59,130.59,130.59,130.59,0.0,130.5702,130.5702,130.5702,130.5702,0.0
2017-02-22 13:20:00,130.7,130.75,130.65,130.66,696.0,130.6802,130.7302,130.6302,130.6402,696.0
2017-02-22 13:25:00,130.75,130.84,130.75,130.79,1000.0,130.7302,130.8202,130.7302,130.7702,1000.0
2017-02-22 13:30:00,130.81,130.81,130.8,130.81,100.0,130.7902,130.7902,130.7802,130.7902,100.0
2017-02-22 13:35:00,130.84,130.87,130.74,130.77,2411.0,130.8202,130.8502,130.7202,130.7502,2411.0
2017-02-22 13:40:00,130.78,130.78,130.77,130.78,700.0,130.7602,130.7602,130.7502,130.7602,700.0
2017-02-22 13:45:00,130.78,130.78,130.78,130.78,0.0,130.7602,130.7602,130.7602,130.7602,0.0
2017-02-22 13:50:00,130.8,130.8,130.62,130.62,914.0,130.7802,130.7802,130.6002,130.6002,914.0
2017-02-22 13:55:00,130.56,130.62,130.56,130.62,200.0,130.5402,130.6002,130.5402,130.6002,200.0
2017-02-22 14:00:00,130.63,130.69,130.63,130.69,400.0,130.6102,130.6702,130.6102,130.6702,400.0
2017-02-22 14:05:00,130.68,130.77,130.53,130.64,6613.0,130.6602,130.7502,130.5102,130.6202,6613.0
2017-02-22 14:10:00,130.53,130.75,130.53,130.71,2000.0,130.5102,130.7302,130.5102,130.6902,2000.0
2017-02-22 14:15:00,130.73,130.8,130.7,130.8,1125.0,130.7102,130.7802,130.6802,130.7802,1125.0
2017-02-22 14:20:00,130.75,130.97,130.73,130.86,1700.0,130.7302,130.9502,130.7102,130.8402,1700.0
2017-02-22 14:25:00,130.82,130.9,130.71,130.76,3415.0,130.8002,130.8802,130.6902,130.7402,3415.0
2017-02-22 14:30:00,130.78,130.84,130.78,130.84,297.0,130.7602,130.8202,130.7602,130.8202,297.0
2017-02-22 14:35:00,130.75,130.76,130.75,130.75,689.0,130.7302,130.7402,130.7302,130.7302,689.0
2017-02-22 14:40:00,130.78,130.78,130.77,130.78,100.0,130.7602,130.7602,130.7502,130.7602,100.0
2017-02-22 14:45:00,130.78,130.78,130.77,130.78,300.0,130.7602,130.7602,130.7502,130.7602,300.0
2017-02-22 14:50:00,130.84,130.84,130.83,130.84,200.0,130.8202,130.8202,130.8102,130.8202,200.0
2017-02-22 14:55:00,130.9,130.9,130.71,130.79,1226.0,130.8802,130.8802,130.6902,130.7702,1226.0
2017-02-22 15:00:00,130.63,130.63,130.59,130.59,795.0,130.6102,130.6102,130.5702,130.5702,795.0
2017-02-22 15:05:00,130.51,130.51,130.43,130.43,200.0,130.4902,130.4902,130.4103,130.4103,200.0
2017-02-22 15:10:00,130.57,130.58,130.43,130.43,695.0,130.5502,130.5602,130.4103,130.4103,695.0
2017-02-22 15:15:00,130.6,130.6,130.59,130.59,615.0,130.5802,130.5802,130.5702,130.5702,615.0
2017-02-22 15:20:00,130.65,130.65,130.65,130.65,200.0,130.6302,130.6302,130.6302,130.6302,200.0
2017-02-22 15:25:00,130.64,130.81,130.64,130.81,500.0,130.6202,130.7902,130.6202,130.7902,500.0
2017-02-22 15:30:00,130.84,130.86,130.79,130.79,907.0,130.8202,130.8402,130.7702,130.7702,907.0
2017-02-22 15:35:00,130.82,130.84,130.69,130.78,2577.0,130.8002,130.8202,130.6702,130.7602,2577.0
2017-02-22 15:40:00,130.69,130.7,130.63,130.67,1429.0,130.6702,130.6802,130.6102,130.6502,1429.0
2017-02-22 15:45:00,130.67,130.79,130.67,130.79,1123.0,130.6502,130.7702,130.6502,130.7702,1123.0
2017-02-22 15:50:00,130.79,130.92,130.79,130.85,1505.0,130.7702,130.9002,130.7702,130.8302,1505.0
2017-02-22 15:55:00,130.88,130.91,130.66,130.69,7457.0,130.8602,130.8902,130.6402,130.6702,7457.0
2017-02-23 09:30:00,131.4,131.4,130.63,130.63,622.0,131.3801,131.3801,130.6102,130.6102,622.0
2017-02-23 09:35:00,130.84,131.01,130.5,130.74,1200.0,130.8202,130.9902,130.4802,130.7202,1200.0
2017-02-23 09:40:00,130.76,130.76,130.75,130.75,300.0,130.7402,130.7402,130.7302,130.7302,300.0
2017-02-23 09:45:00,130.78,130.78,130.78,130.78,100.0,130.7602,130.7602,130.7602,130.7602,100.0
2017-02-23 09:50:00,130.78,130.78,130.78,130.78,0.0,130.7602,130.7602,130.7602,130.7602,0.0
2017-02-23 09:55:00,131.18,131.21,131.16,131.16,700.0,131.1601,131.1901,131.1401,131.1401,700.0
2017-02-23 10:00:00,131.16,131.17,130.91,131.14,400.0,131.1401,131.1501,130.8902,131.1201,400.0
2017-02-23 10:05:00,131.13,131.13,130.65,130.65,1100.0,131.1101,131.1101,130.6302,130.6302,1100.0
2017-02-23 10:10:00,130.4,130.59,130.21,130.24,2259.0,130.3803,130.5702,130.1903,130.2203,2259.0
2017-02-23 10:15:00,130.24,130.24,130.01,130.13,900.0,130.2203,130.2203,129.9903,130.1103,900.0
2017-02-23 10:20:00,130.13,130.13,130.13,130.13,100.0,130.1103,130.1103,130.1103,130.1103,100.0
2017-02-23 10:25:00,129.95,129.99,129.93,129.99,900.0,129.9303,129.9703,129.9103,129.9703,900.0
2017-02-23 10:30:00,130.02,130.11,129.68,129.92,1100.0,130.0003,130.0903,129.6604,129.9003,1100.0
2017-02-23 10:35:00,130.18,130.19,130.17,130.17,500.0,130.1603,130.1703,130.1503,130.1503,500.0
2017-02-23 10:40:00,130.07,130.11,130.07,130.11,300.0,130.0503,130.0903,130.0503,130.0903,300.0
2017-02-23 10:45:00,130.07,130.1,129.96,129.96,1300.0,130.0503,130.0803,129.9403,129.9403,1300.0
2017-02-23 10:50:00,129.96,129.96,129.53,129.53,400.0,129.9403,129.9403,129.5104,129.5104,400.0
2017-02-23 10:55:00,129.37,129.55,129.36,129.55,2210.0,129.3504,129.5304,129.3404,129.5304,2210.0
2017-02-23 11:00:00,129.59,129.6,129.48,129.6,1473.0,129.5704,129.5804,129.4604,129.5804,1473.0
2017-02-23 11:05:00,129.6,129.74,129.6,129.6,1100.0,129.5804,129.7204,129.5804,129.5804,1100.0
2017-02-23 11:10:00,129.74,129.74,129.68,129.68,300.0,129.7204,129.7204,129.6604,129.6604,300.0
2017-02-23 11:15:00,129.67,129.72,129.59,129.68,1446.0,129.6504,129.7004,129.5704,129.6604,1446.0
2017-02-23 11:20:00,129.73,129.75,129.73,129.73,500.0,129.7104,129.7304,129.7104,129.7104,500.0
2017-02-23 11:25:00,129.59,129.75,129.43,129.73,1800.0,129.5704,129.7304,129.4104,129.7104,1800.0
2017-02-23 11:30:00,129.8,129.97,129.8,129.97,1750.0,129.7803,129.9503,129.7803,129.9503,1750.0
2017-02-23 11:35:00,129.85,129.89,129.73,129.73,600.0,129.8303,129.8703,129.7104,129.7104,600.0
2017-02-23 11:40:00,129.76,129.87,129.76,129.85,1100.0,129.7404,129.8503,129.7404,129.8303,1100.0
2017-02-23 11:45:00,129.79,129.85,129.79,129.85,400.0,129.7703,129.8303,129.7703,129.8303,400.0
2017-02-23 11:50:00,130.0,130.0,130.0,130.0,100.0,129.9803,129.9803,129.9803,129.9803,100.0
2017-02-23 11:55:00,130.08,130.08,130.07,130.07,200.0,130.0603,130.0603,130.0503,130.0503,200.0
2017-02-23 12:00:00,130.05,130.14,130.05,130.11,900.0,130.0303,130.1203,130.0303,130.0903,900.0
2017-02-23 12:05:00,130.18,130.4,130.18,130.39,900.0,130.1603,130.3803,130.1603,130.3703,900.0
2017-02-23 12:10:00,130.39,130.4,130.37,130.4,500.0,130.3703,130.3803,130.3503,130.3803,500.0
2017-02-23 12:15:00,130.45,130.58,130.45,130.58,400.0,130.4302,130.5602,130.4302,130.5602,400.0
2017-02-23 12:20:00,130.69,130.74,130.68,130.71,700.0,130.6702,130.7202,130.6602,130.6902,700.0
2017-02-23 12:25:00,130.71,130.91,130.71,130.84,1000.0,130.6902,130.8902,130.6902,130.8202,1000.0
2017-02-23 12:30:00,130.84,130.94,130.82,130.94,500.0,130.8202,130.9202,130.8002,130.9202,500.0
2017-02-23 12:35:00,131.05,131.13,130.92,130.92,1200.0,131.0302,131.1101,130.9002,130.9002,1200.0
2017-02-23 12:40:00,130.79,130.79,130.78,130.78,300.0,130.7702,130.7702,130.7602,130.7602,300.0
2017-02-23 12:45:00,130.78,130.79,130.78,130.79,200.0,130.7602,130.7702,130.7602,130.7702,200.0
2017-02-23 12:50:00,130.77,130.8,130.69,130.77,900.0,130.7502,130.7802,130.6702,130.7502,900.0
2017-02-23 12:55:00,130.84,130.84,130.8,130.8,200.0,130.8202,130.8202,130.7802,130.7802,200.0
2017-02-23 13:00:00,130.76,130.76,130.76,130.76,100.0,130.7402,130.7402,130.7402,130.7402,100.0
2017-02-23 13:05:00,130.67,130.68,130.55,130.57,500.0,130.6502,130.6602,130.5302,130.5502,500.0
2017-02-23 13:10:00,130.61,130.62,130.55,130.55,772.0,130.5902,130.6002,130.5302,130.5302,772.0
2017-02-23 13:15:00,130.46,130.54,130.39,130.39,700.0,130.4402,130.5202,130.3703,130.3703,700.0
2017-02-23 13:20:00,130.52,130.52,130.52,130.52,200.0,130.5002,130.5002,130.5002,130.5002,200.0
2017-02-23 13:25:00,130.54,130.55,130.54,130.55,200.0,130.5202,130.5302,130.5202,130.5302,200.0
2017-02-23 13:30:00,130.56,130.57,130.56,130.57,200.0,130.5402,130.5502,130.5402,130.5502,200.0
2017-02-23 13:35:00,130.48,130.55,130.31,130.47,1643.0,130.4602,130.5302,130.2903,130.4502,1643.0
2017-02-23 13:40:00,130.47,130.65,130.47,130.63,1100.0,130.4502,130.6302,130.4502,130.6102,1100.0
2017-02-23 13:45:00,130.63,130.63,130.63,130.63,0.0,130.6102,130.6102,130.6102,130.6102,0.0
2017-02-23 13:50:00,130.63,130.63,130.58,130.62,500.0,130.6102,130.6102,130.5602,130.6002,500.0
2017-02-23 13:55:00,130.71,130.78,130.71,130.78,300.0,130.6902,130.7602,130.6902,130.7602,300.0
2017-02-23 14:00:00,130.81,130.81,130.73,130.74,821.0,130.7902,130.7902,130.7102,130.7202,821.0
2017-02-23 14:05:00,130.71,130.71,130.71,130.71,200.0,130.6902,130.6902,130.6902,130.6902,200.0
2017-02-23 14:10:00,130.67,130.78,130.67,130.75,800.0,130.6502,130.7602,130.6502,130.7302,800.0
2017-02-23 14:15:00,130.81,130.94,130.81,130.86,724.0,130.7902,130.9202,130.7902,130.8402,724.0
2017-02-23 14:20:00,130.95,130.95,130.91,130.91,800.0,130.9302,130.9302,130.8902,130.8902,800.0
2017-02-23 14:25:00,130.95,131.07,130.95,131.07,4418.0,130.9302,131.0502,130.9302,131.0502,4418.0
2017-02-23 14:30:00,131.01,131.04,131.01,131.02,900.0,130.9902,131.0202,130.9902,131.0002,900.0
2017-02-23 14:35:00,131.09,131.09,131.09,131.09,500.0,131.0702,131.0702,131.0702,131.0702,500.0
2017-02-23 14:40:00,131.11,131.11,131.11,131.11,100.0,131.0901,131.0901,131.0901,131.0901,100.0
2017-02-23 14:45:00,131.13,131.15,131.07,131.07,1200.0,131.1101,131.1301,131.0502,131.0502,1200.0
2017-02-23 14:50:00,131.07,131.07,131.07,131.07,0.0,131.0502,131.0502,131.0502,131.0502,0.0
2017-02-23 14:55:00,131.05,131.08,130.97,131.08,1525.0,131.0302,131.0602,130.9502,131.0602,1525.0
2017-02-23 15:00:00,131.08,131.08,130.97,130.97,400.0,131.0602,131.0602,130.9502,130.9502,400.0
2017-02-23 15:05:00,131.01,131.01,130.9,130.9,600.0,130.9902,130.9902,130.8802,130.8802,600.0
2017-02-23 15:10:00,130.84,130.84,130.64,130.67,1000.0,130.8202,130.8202,130.6202,130.6502,1000.0
2017-02-23 15:15:00,130.82,130.84,130.82,130.84,800.0,130.8002,130.8202,130.8002,130.8202,800.0
2017-02-23 15:20:00,130.84,130.93,130.84,130.92,1936.0,130.8202,130.9102,130.8202,130.9002,1936.0
2017-02-23 15:25:00,130.86,130.86,130.73,130.73,1950.0,130.8402,130.8402,130.7102,130.7102,1950.0
2017-02-23 15:30:00,130.62,130.71,130.49,130.55,1100.0,130.6002,130.6902,130.4702,130.5302,1100.0
2017-02-23 15:35:00,130.54,130.54,130.47,130.47,668.0,130.5202,130.5202,130.4502,130.4502,668.0
2017-02-23 15:40:00,130.47,130.8,130.47,130.8,3350.0,130.4502,130.7802,130.4502,130.7802,3350.0
2017-02-23 15:45:00,130.83,130.96,130.78,130.93,3513.0,130.8102,130.9402,130.7602,130.9102,3513.0
2017-02-23 15:50:00,130.93,130.95,130.67,130.67,5102.0,130.9102,130.9302,130.6502,130.6502,5102.0
2017-02-23 15:55:00,130.85,130.95,130.61,130.93,13233.0,130.8302,130.9302,130.5902,130.9102,13233.0
2017-02-24 09:30:00,130.09,130.09,129.53,129.53,2285.0,130.0703,130.0703,129.5104,129.5104,2285.0
2017-02-24 09:35:00,129.83,129.93,129.59,129.59,500.0,129.8103,129.9103,129.5704,129.5704,500.0
2017-02-24 09:40:00,129.92,130.24,129.6,130.1,1800.0,129.9003,130.2203,129.5804,130.0803,1800.0
2017-02-24 09:45:00,130.1,130.1,130.1,130.1,0.0,130.0803,130.0803,130.0803,130.0803,0.0
2017-02-24 09:50:00,130.05,130.05,130.05,130.05,300.0,130.0303,130.0303,130.0303,130.0303,300.0
2017-02-24 09:55:00,130.05,130.05,130.05,130.05,0.0,130.0303,130.0303,130.0303,130.0303,0.0
2017-02-24 10:00:00,130.74,131.39,130.61,131.3,7078.0,130.7202,131.3701,130.5902,131.2801,7078.0
2017-02-24 10:05:00,131.03,131.95,131.03,131.74,3978.0,131.0102,131.93,131.0102,131.7201,3978.0
2017-02-24 10:10:00,131.71,131.81,131.35,131.81,2251.0,131.6901,131.79,131.3301,131.79,2251.0
2017-02-24 10:15:00,131.84,131.87,131.53,131.87,1472.0,131.82,131.85,131.5101,131.85,1472.0
2017-02-24 10:20:00,131.79,131.98,131.79,131.86,1300.0,131.77,131.96,131.77,131.84,1300.0
2017-02-24 10:25:00,131.78,131.81,131.76,131.8,951.0,131.76,131.79,131.7401,131.78,951.0
2017-02-24 10:30:00,131.74,131.74,131.67,131.73,700.0,131.7201,131.7201,131.6501,131.7101,700.0
2017-02-24 10:35:00,131.85,131.91,131.68,131.68,5185.0,131.83,131.89,131.6601,131.6601,5185.0
2017-02-24 10:40:00,131.83,131.84,131.73,131.74,559.0,131.81,131.82,131.7101,131.7201,559.0
2017-02-24 10:45:00,131.85,132.05,131.83,132.05,3459.0,131.83,132.03,131.81,132.03,3459.0
2017-02-24 10:50:00,132.08,132.36,132.08,132.25,1000.0,132.06,132.34,132.06,132.23,1000.0
2017-02-24 10:55:00,132.26,132.46,132.26,132.45,3633.0,132.24,132.4399,132.24,132.4299,3633.0
2017-02-24 11:00:00,132.39,132.76,132.38,132.74,1300.0,132.37,132.7399,132.36,132.7199,1300.0
2017-02-24 11:05:00,132.79,133.11,132.76,133.11,4874.0,132.7699,133.0898,132.7399,133.0898,4874.0
2017-02-24 11:10:00,133.1,133.1,133.1,133.1,300.0,133.0798,133.0798,133.0798,133.0798,300.0
2017-02-24 11:15:00,133.06,133.07,132.73,132.73,2200.0,133.0399,133.0499,132.7099,132.7099,2200.0
2017-02-24 11:20:00,132.68,132.68,132.51,132.54,768.0,132.6599,132.6599,132.4899,132.5199,768.0
2017-02-24 11:25:00,132.56,132.56,132.39,132.39,400.0,132.5399,132.5399,132.37,132.37,400.0
2017-02-24 11:30:00,132.41,132.46,132.28,132.28,834.0,132.39,132.4399,132.26,132.26,834.0
2017-02-24 11:35:00,132.34,132.34,132.31,132.31,200.0,132.32,132.32,132.29,132.29,200.0
2017-02-24 11:40:00,132.31,132.31,132.31,132.31,0.0,132.29,132.29,132.29,132.29,0.0
2017-02-24 11:45:00,132.08,132.08,132.08,132.08,100.0,132.06,132.06,132.06,132.06,100.0
2017-02-24 11:50:00,132.25,132.25,132.25,132.25,100.0,132.23,132.23,132.23,132.23,100.0
2017-02-24 11:55:00,132.25,132.26,132.19,132.26,300.0,132.23,132.24,132.17,132.24,300.0
2017-02-24 12:00:00,132.19,132.45,132.19,132.36,2600.0,132.17,132.4299,132.17,132.34,2600.0
2017-02-24 12:05:00,132.36,132.67,132.35,132.67,800.0,132.34,132.6499,132.33,132.6499,800.0
2017-02-24 12:10:00,132.49,132.49,132.47,132.47,400.0,132.4699,132.4699,132.4499,132.4499,400.0
2017-02-24 12:15:00,132.4,132.4,132.39,132.4,100.0,132.38,132.38,132.37,132.38,100.0
2017-02-24 12:20:00,132.49,132.61,132.49,132.61,800.0,132.4699,132.5899,132.4699,132.5899,800.0
2017-02-24 12:25:00,132.61,132.61,132.61,132.61,100.0,132.5899,132.5899,132.5899,132.5899,100.0
2017-02-24 12:30:00,132.61,132.61,132.61,132.61,200.0,132.5899,132.5899,132.5899,132.5899,200.0
2017-02-24 12:35:00,132.64,132.65,132.53,132.59,500.0,132.6199,132.6299,132.5099,132.5699,500.0
2017-02-24 12:40:00,132.56,132.61,132.53,132.61,500.0,132.5399,132.5899,132.5099,132.5899,500.0
2017-02-24 12:45:00,132.64,132.77,132.62,132.77,3521.0,132.6199,132.7499,132.5999,132.7499,3521.0
2017-02-24 12:50:00,132.67,132.78,132.6,132.69,1720.0,132.6499,132.7599,132.5799,132.6699,1720.0
2017-02-24 12:55:00,132.69,132.69,132.69,132.69,0.0,132.6699,132.6699,132.6699,132.6699,0.0
2017-02-24 13:00:00,132.67,132.67,132.29,132.29,700.0,132.6499,132.6499,132.27,132.27,700.0
2017-02-24 13:05:00,132.24,132.24,132.23,132.23,300.0,132.22,132.22,132.21,132.21,300.0
2017-02-24 13:10:00,132.24,132.24,132.16,132.19,4734.0,132.22,132.22,132.14,132.17,4734.0
2017-02-24 13:15:00,132.16,132.19,132.03,132.03,3187.0,132.14,132.17,132.01,132.01,3187.0
2017-02-24 13:20:00,131.91,132.0,131.88,131.89,1400.0,131.89,131.98,131.86,131.87,1400.0
2017-02-24 13:25:00,131.9,131.99,131.8,131.92,2900.0,131.88,131.97,131.78,131.9,2900.0
2017-02-24 13:30:00,132.13,132.13,132.13,132.13,100.0,132.11,132.11,132.11,132.11,100.0
2017-02-24 13:35:00,132.18,132.2,132.05,132.05,1000.0,132.16,132.18,132.03,132.03,1000.0
2017-02-24 13:40:00,132.06,132.25,132.04,132.25,800.0,132.04,132.23,132.02,132.23,800.0
2017-02-24 13:45:00,132.25,132.33,132.25,132.32,500.0,132.23,132.31,132.23,132.3,500.0
2017-02-24 13:50:00,132.32,132.38,132.18,132.37,2372.0,132.3,132.36,132.16,132.35,2372.0
2017-02-24 13:55:00,132.32,132.32,132.31,132.31,300.0,132.3,132.3,132.29,132.29,300.0
2017-02-24 14:00:00,132.2,132.32,132.2,132.32,500.0,132.18,132.3,132.18,132.3,500.0
2017-02-24 14:05:00,132.32,132.41,132.28,132.28,733.0,132.3,132.39,132.26,132.26,733.0
2017-02-24 14:10:00,132.28,132.34,132.26,132.26,500.0,132.26,132.32,132.24,132.24,500.0
2017-02-24 14:15:00,132.28,132.42,132.28,132.42,1400.0,132.26,132.4,132.26,132.4,1400.0
2017-02-24 14:20:00,132.39,132.39,132.3,132.3,500.0,132.37,132.37,132.28,132.28,500.0
2017-02-24 14:25:00,132.31,132.31,132.31,132.31,100.0,132.29,132.29,132.29,132.29,100.0
2017-02-24 14:30:00,132.4,132.45,132.34,132.45,768.0,132.38,132.4299,132.32,132.4299,768.0
2017-02-24 14:35:00,132.45,132.46,132.4,132.42,913.0,132.4299,132.4399,132.38,132.4,913.0
2017-02-24 14:40:00,132.42,132.43,132.28,132.28,1000.0,132.4,132.41,132.26,132.26,1000.0
2017-02-24 14:45:00,132.28,132.28,132.28,132.28,0.0,132.26,132.26,132.26,132.26,0.0
2017-02-24 14:50:00,132.28,132.44,132.28,132.44,800.0,132.26,132.4199,132.26,132.4199,800.0
2017-02-24 14:55:00,132.41,132.44,132.41,132.44,400.0,132.39,132.4199,132.39,132.4199,400.0
2017-02-24 15:00:00,132.43,132.45,132.38,132.45,800.0,132.41,132.4299,132.36,132.4299,800.0
2017-02-24 15:05:00,132.45,132.52,132.44,132.52,917.0,132.4299,132.4999,132.4199,132.4999,917.0
2017-02-24 15:10:00,132.49,132.49,132.33,132.35,1421.0,132.4699,132.4699,132.31,132.33,1421.0
2017-02-24 15:15:00,132.4,132.66,132.4,132.66,700.0,132.38,132.6399,132.38,132.6399,700.0
2017-02-24 15:20:00,132.59,132.75,132.59,132.73,600.0,132.5699,132.7299,132.5699,132.7099,600.0
2017-02-24 15:25:00,132.75,132.75,132.65,132.67,2400.0,132.7299,132.7299,132.6299,132.6499,2400.0
2017-02-24 15:30:00,132.76,132.76,132.62,132.62,903.0,132.7399,132.7399,132.5999,132.5999,903.0
2017-02-24 15:35:00,132.53,132.71,132.47,132.53,7700.0,132.5099,132.6899,132.4499,132.5099,7700.0
2017-02-24 15:40:00,132.46,132.53,132.34,132.48,2481.0,132.4399,132.5099,132.32,132.4599,2481.0
2017-02-24 15:45:00,132.48,132.56,132.34,132.34,3472.0,132.4599,132.5399,132.32,132.32,3472.0
2017-02-24 15:50:00,132.37,132.4,132.31,132.38,14125.0,132.35,132.38,132.29,132.36,14125.0
2017-02-24 15:55:00,132.34,132.41,132.25,132.36,21530.0,132.32,132.39,132.23,132.34,21530.0
2017-02-27 09:30:00,131.82,131.82,131.82,131.82,773.0,131.8,131.8,131.8,131.8,773.0
2017-02-27 09:35:00,131.86,131.86,131.25,131.25,1675.0,131.84,131.84,131.2301,131.2301,1675.0
2017-02-27 09:40:00,131.25,131.25,131.25,131.25,0.0,131.2301,131.2301,131.2301,131.2301,0.0
2017-02-27 09:45:00,131.28,132.3,131.28,132.3,1500.0,131.2601,132.28,131.2601,132.28,1500.0
2017-02-27 09:50:00,132.39,132.39,131.71,131.72,800.0,132.37,132.37,131.6901,131.7001,800.0
2017-02-27 09:55:00,132.11,132.54,132.02,132.19,800.0,132.09,132.5199,132.0,132.17,800.0
2017-02-27 10:00:00,132.49,132.96,132.49,132.65,600.0,132.4699,132.9399,132.4699,132.6299,600.0
2017-02-27 10:05:00,132.7,132.71,132.45,132.58,900.0,132.6799,132.6899,132.4299,132.5599,900.0
2017-02-27 10:10:00,132.45,132.58,132.3,132.31,1200.0,132.4299,132.5599,132.28,132.29,1200.0
2017-02-27 10:15:00,132.52,132.57,132.24,132.43,2400.0,132.4999,132.5499,132.22,132.41,2400.0
2017-02-27 10:20:00,132.22,132.52,132.22,132.41,900.0,132.2,132.4999,132.2,132.39,900.0
2017-02-27 10:25:00,132.53,133.14,132.41,132.42,4598.0,132.5099,133.1198,132.39,132.4,4598.0
2017-02-27 10:30:00,132.57,132.91,132.41,132.41,4212.0,132.5499,132.8899,132.39,132.39,4212.0
2017-02-27 10:35:00,132.29,132.56,132.15,132.19,2950.0,132.27,132.5399,132.13,132.17,2950.0
2017-02-27 10:40:00,132.47,132.47,132.0,132.04,2200.0,132.4499,132.4499,131.98,132.02,2200.0
2017-02-27 10:45:00,132.22,132.23,132.22,132.23,200.0,132.2,132.21,132.2,132.21,200.0
2017-02-27 10:50:00,132.09,132.2,131.98,132.15,900.0,132.07,132.18,131.96,132.13,900.0
2017-02-27 10:55:00,132.1,132.1,131.53,131.66,2500.0,132.08,132.08,131.5101,131.6401,2500.0
2017-02-27 11:00:00,131.72,131.91,131.72,131.91,490.0,131.7001,131.89,131.7001,131.89,490.0
2017-02-27 11:05:00,132.14,132.14,131.83,131.99,1400.0,132.12,132.12,131.81,131.97,1400.0
2017-02-27 11:10:00,131.74,131.9,131.73,131.74,800.0,131.7201,131.88,131.7101,131.7201,800.0
2017-02-27 11:15:00,131.74,131.79,131.53,131.79,1032.0,131.7201,131.77,131.5101,131.77,1032.0
2017-02-27 11:20:00,131.8,131.82,131.8,131.82,700.0,131.78,131.8,131.78,131.8,700.0
2017-02-27 11:25:00,131.95,131.95,131.93,131.93,300.0,131.93,131.93,131.91,131.91,300.0
2017-02-27 11:30:00,131.92,131.92,131.9,131.9,300.0,131.9,131.9,131.88,131.88,300.0
2017-02-27 11:35:00,131.9,131.9,131.9,131.9,500.0,131.88,131.88,131.88,131.88,500.0
2017-02-27 11:40:00,131.91,131.91,131.69,131.91,300.0,131.89,131.89,131.6701,131.89,300.0
2017-02-27 11:45:00,131.82,132.08,131.82,132.0,1019.0,131.8,132.06,131.8,131.98,1019.0
2017-02-27 11:50:00,131.92,131.94,131.92,131.94,300.0,131.9,131.92,131.9,131.92,300.0
2017-02-27 11:55:00,132.05,132.05,132.04,132.04,200.0,132.03,132.03,132.02,132.02,200.0
2017-02-27 12:00:00,132.04,132.04,131.94,132.02,575.0,132.02,132.02,131.92,132.0,575.0
2017-02-27 12:05:00,132.01,132.09,132.01,132.08,1100.0,131.99,132.07,131.99,132.06,1100.0
2017-02-27 12:10:00,132.2,132.2,132.07,132.17,300.0,132.18,132.18,132.05,132.15,300.0
2017-02-27 12:15:00,132.18,132.18,132.1,132.1,400.0,132.16,132.16,132.08,132.08,400.0
2017-02-27 12:20:00,132.36,132.39,132.22,132.27,900.0,132.34,132.37,132.2,132.25,900.0
2017-02-27 12:25:00,132.47,132.47,132.41,132.41,200.0,132.4499,132.4499,132.39,132.39,200.0
2017-02-27 12:30:00,132.39,132.39,132.33,132.34,900.0,132.37,132.37,132.31,132.32,900.0
2017-02-27 12:35:00,132.4,132.4,132.26,132.26,600.0,132.38,132.38,132.24,132.24,600.0
2017-02-27 12:40:00,132.24,132.38,132.23,132.38,300.0,132.22,132.36,132.21,132.36,300.0
2017-02-27 12:45:00,132.41,132.47,132.36,132.36,600.0,132.39,132.4499,132.34,132.34,600.0
2017-02-27 12:50:00,132.23,132.4,132.23,132.32,894.0,132.21,132.38,132.21,132.3,894.0
2017-02-27 12:55:00,132.38,132.4,132.35,132.4,300.0,132.36,132.38,132.33,132.38,300.0
2017-02-27 13:00:00,132.39,132.4,132.16,132.16,2300.0,132.37,132.38,132.14,132.14,2300.0
2017-02-27 13:05:00,132.08,132.14,132.08,132.13,500.0,132.06,132.12,132.06,132.11,500.0
2017-02-27 13:10:00,132.13,132.16,131.97,131.97,3712.0,132.11,132.14,131.95,131.95,3712.0
2017-02-27 13:15:00,131.99,131.99,131.77,131.78,300.0,131.97,131.97,131.75,131.76,300.0
2017-02-27 13:20:00,131.89,131.89,131.89,131.89,500.0,131.87,131.87,131.87,131.87,500.0
2017-02-27 13:25:00,131.89,131.89,131.89,131.89,100.0,131.87,131.87,131.87,131.87,100.0
2017-02-27 13:30:00,131.95,132.04,131.9,131.95,900.0,131.93,132.02,131.88,131.93,900.0
2017-02-27 13:35:00,131.95,131.97,131.81,131.97,300.0,131.93,131.95,131.79,131.95,300.0
2017-02-27 13:40:00,131.98,131.99,131.98,131.99,200.0,131.96,131.97,131.96,131.97,200.0
2017-02-27 13:45:00,131.99,132.13,131.98,132.04,900.0,131.97,132.11,131.96,132.02,900.0
2017-02-27 13:50:00,132.07,132.07,132.07,132.07,200.0,132.05,132.05,132.05,132.05,200.0
2017-02-27 13:55:00,132.07,132.07,132.07,132.07,0.0,132.05,132.05,132.05,132.05,0.0
2017-02-27 14:00:00,132.24,132.24,131.82,131.82,2200.0,132.22,132.22,131.8,131.8,2200.0
2017-02-27 14:05:00,131.95,132.0,131.95,132.0,693.0,131.93,131.98,131.93,131.98,693.0
2017-02-27 14:10:00,132.07,132.07,132.01,132.01,300.0,132.05,132.05,131.99,131.99,300.0
2017-02-27 14:15:00,132.15,132.15,132.0,132.06,1100.0,132.13,132.13,131.98,132.04,1100.0
2017-02-27 14:20:00,132.05,132.05,131.97,131.97,862.0,132.03,132.03,131.95,131.95,862.0
2017-02-27 14:25:00,132.08,132.08,132.0,132.04,1100.0,132.06,132.06,131.98,132.02,1100.0
2017-02-27 14:30:00,132.06,132.11,131.96,131.96,651.0,132.04,132.09,131.94,131.94,651.0
2017-02-27 14:35:00,131.99,132.0,131.93,131.99,1000.0,131.97,131.98,131.91,131.97,1000.0
2017-02-27 14:40:00,131.95,132.01,131.93,132.01,900.0,131.93,131.99,131.91,131.99,900.0
2017-02-27 14:45:00,132.02,132.02,131.85,131.85,700.0,132.0,132.0,131.83,131.83,700.0
2017-02-27 14:50:00,131.67,131.87,131.67,131.84,1500.0,131.6501,131.85,131.6501,131.82,1500.0
2017-02-27 14:55:00,131.78,132.0,131.78,131.84,2400.0,131.76,131.98,131.76,131.82,2400.0
2017-02-27 15:00:00,131.84,131.84,131.84,131.84,0.0,131.82,131.82,131.82,131.82,0.0
2017-02-27 15:05:00,131.91,131.91,131.73,131.73,1300.0,131.89,131.89,131.7101,131.7101,1300.0
2017-02-27 15:10:00,131.83,132.03,131.82,132.03,700.0,131.81,132.01,131.8,132.01,700.0
2017-02-27 15:15:00,131.99,131.99,131.66,131.74,1893.0,131.97,131.97,131.6401,131.7201,1893.0
2017-02-27 15:20:00,131.7,131.79,131.7,131.75,1400.0,131.6801,131.77,131.6801,131.7301,1400.0
2017-02-27 15:25:00,131.73,131.77,131.71,131.75,1700.0,131.7101,131.75,131.6901,131.7301,1700.0
2017-02-27 15:30:00,131.84,131.84,131.68,131.7,2237.0,131.82,131.82,131.6601,131.6801,2237.0
2017-02-27 15:35:00,131.74,131.79,131.69,131.71,2000.0,131.7201,131.77,131.6701,131.6901,2000.0
2017-02-27 15:40:00,131.79,131.79,131.66,131.72,2500.0,131.77,131.77,131.6401,131.7001,2500.0
2017-02-27 15:45:00,131.73,131.77,131.63,131.73,3501.0,131.7101,131.75,131.6101,131.7101,3501.0
2017-02-27 15:50:00,131.69,131.9,131.67,131.85,5193.0,131.6701,131.88,131.6501,131.83,5193.0
2017-02-27 15:55:00,131.88,132.01,131.77,131.93,16668.0,131.86,131.99,131.75,131.91,16668.0
2017-02-28 09:30:00,130.69,131.42,126.0,126.0,2329.0,130.6702,131.4001,125.9809,125.9809,2329.0
2017-02-28 09:35:00,130.2,131.76,129.65,131.66,2636.0,130.1803,131.7401,129.6304,131.6401,2636.0
2017-02-28 09:40:00,130.76,132.43,130.76,132.05,3067.0,130.7402,132.41,130.7402,132.03,3067.0
2017-02-28 09:45:00,131.66,131.83,130.93,131.05,4328.0,131.6401,131.81,130.9102,131.0302,4328.0
2017-02-28 09:50:00,131.41,131.65,131.33,131.33,1400.0,131.3901,131.6301,131.3101,131.3101,1400.0
2017-02-28 09:55:00,131.38,131.49,131.02,131.44,1900.0,131.3601,131.4701,131.0002,131.4201,1900.0
2017-02-28 10:00:00,131.43,131.55,131.43,131.55,900.0,131.4101,131.5301,131.4101,131.5301,900.0
2017-02-28 10:05:00,131.52,131.82,131.35,131.82,1800.0,131.5001,131.8,131.3301,131.8,1800.0
2017-02-28 10:10:00,131.66,131.66,131.34,131.54,1400.0,131.6401,131.6401,131.3201,131.5201,1400.0
2017-02-28 10:15:00,131.66,132.0,131.6,131.86,4100.0,131.6401,131.98,131.5801,131.84,4100.0
2017-02-28 10:20:00,131.81,131.91,131.72,131.86,3070.0,131.79,131.89,131.7001,131.84,3070.0
2017-02-28 10:25:00,131.81,132.0,131.63,131.97,2008.0,131.79,131.98,131.6101,131.95,2008.0
2017-02-28 10:30:00,131.94,131.98,131.94,131.98,200.0,131.92,131.96,131.92,131.96,200.0
2017-02-28 10:35:00,131.94,132.0,131.94,131.97,400.0,131.92,131.98,131.92,131.95,400.0
2017-02-28 10:40:00,131.98,131.98,131.53,131.85,4280.0,131.96,131.96,131.5101,131.83,4280.0
2017-02-28 10:45:00,131.74,131.75,131.7,131.75,700.0,131.7201,131.7301,131.6801,131.7301,700.0
2017-02-28 10:50:00,131.9,131.9,131.8,131.8,300.0,131.88,131.88,131.78,131.78,300.0
2017-02-28 10:55:00,131.96,131.99,131.89,131.89,900.0,131.94,131.97,131.87,131.87,900.0
2017-02-28 11:00:00,131.89,131.89,131.74,131.75,600.0,131.87,131.87,131.7201,131.7301,600.0
2017-02-28 11:05:00,131.75,131.83,131.75,131.83,200.0,131.7301,131.81,131.7301,131.81,200.0
2017-02-28 11:10:00,131.83,131.83,131.83,131.83,0.0,131.81,131.81,131.81,131.81,0.0
2017-02-28 11:15:00,131.8,131.84,131.78,131.78,900.0,131.78,131.82,131.76,131.76,900.0
2017-02-28 11:20:00,131.78,131.78,131.7,131.7,300.0,131.76,131.76,131.6801,131.6801,300.0
2017-02-28 11:25:00,131.89,131.92,131.79,131.81,1100.0,131.87,131.9,131.77,131.79,1100.0
2017-02-28 11:30:00,131.81,131.81,131.81,131.81,0.0,131.79,131.79,131.79,131.79,0.0
2017-02-28 11:35:00,131.81,131.81,131.81,131.81,100.0,131.79,131.79,131.79,131.79,100.0
2017-02-28 11:40:00,131.81,131.81,131.67,131.67,400.0,131.79,131.79,131.6501,131.6501,400.0
2017-02-28 11:45:00,131.87,131.9,131.87,131.9,300.0,131.85,131.88,131.85,131.88,300.0
2017-02-28 11:50:00,131.9,131.9,131.73,131.75,1039.0,131.88,131.88,131.7101,131.7301,1039.0
2017-02-28 11:55:00,131.51,131.51,131.46,131.46,800.0,131.4901,131.4901,131.4401,131.4401,800.0
2017-02-28 12:00:00,131.65,131.65,131.65,131.65,200.0,131.6301,131.6301,131.6301,131.6301,200.0
2017-02-28 12:05:00,131.65,131.67,131.44,131.44,600.0,131.6301,131.6501,131.4201,131.4201,600.0
2017-02-28 12:10:00,131.26,131.26,131.23,131.23,300.0,131.2401,131.2401,131.2101,131.2101,300.0
2017-02-28 12:15:00,131.18,131.18,131.08,131.09,500.0,131.1601,131.1601,131.0602,131.0702,500.0
2017-02-28 12:20:00,131.14,131.15,131.06,131.06,500.0,131.1201,131.1301,131.0402,131.0402,500.0
2017-02-28 12:25:00,130.92,130.92,130.83,130.84,830.0,130.9002,130.9002,130.8102,130.8202,830.0
2017-02-28 12:30:00,130.85,130.95,130.85,130.95,200.0,130.8302,130.9302,130.8302,130.9302,200.0
2017-02-28 12:35:00,130.86,130.86,130.86,130.86,100.0,130.8402,130.8402,130.8402,130.8402,100.0
2017-02-28 12:40:00,131.03,131.05,130.9,130.99,1690.0,131.0102,131.0302,130.8802,130.9702,1690.0
2017-02-28 12:45:00,131.01,131.1,131.01,131.1,1000.0,130.9902,131.0802,130.9902,131.0802,1000.0
2017-02-28 12:50:00,131.1,131.1,131.1,131.1,0.0,131.0802,131.0802,131.0802,131.0802,0.0
2017-02-28 12:55:00,131.12,131.12,130.85,130.85,2281.0,131.1001,131.1001,130.8302,130.8302,2281.0
2017-02-28 13:00:00,130.81,130.91,130.81,130.91,942.0,130.7902,130.8902,130.7902,130.8902,942.0
2017-02-28 13:05:00,131.0,131.0,131.0,131.0,200.0,130.9802,130.9802,130.9802,130.9802,200.0
2017-02-28 13:10:00,130.87,130.87,130.83,130.83,300.0,130.8502,130.8502,130.8102,130.8102,300.0
2017-02-28 13:15:00,130.74,130.74,130.66,130.67,800.0,130.7202,130.7202,130.6402,130.6502,800.0
2017-02-28 13:20:00,130.7,130.7,130.59,130.59,500.0,130.6802,130.6802,130.5702,130.5702,500.0
2017-02-28 13:25:00,130.61,130.61,130.49,130.49,400.0,130.5902,130.5902,130.4702,130.4702,400.0
2017-02-28 13:30:00,130.42,130.61,130.42,130.51,400.0,130.4003,130.5902,130.4003,130.4902,400.0
2017-02-28 13:35:00,130.52,130.52,130.52,130.52,100.0,130.5002,130.5002,130.5002,130.5002,100.0
2017-02-28 13:40:00,130.54,130.55,130.43,130.48,900.0,130.5202,130.5302,130.4103,130.4602,900.0
2017-02-28 13:45:00,130.43,130.44,130.32,130.34,810.0,130.4103,130.4203,130.3003,130.3203,810.0
2017-02-28 13:50:00,130.38,130.5,130.38,130.5,1088.0,130.3603,130.4802,130.3603,130.4802,1088.0
2017-02-28 13:55:00,130.46,130.53,130.45,130.5,500.0,130.4402,130.5102,130.4302,130.4802,500.0
2017-02-28 14:00:00,130.52,130.52,130.47,130.47,800.0,130.5002,130.5002,130.4502,130.4502,800.0
2017-02-28 14:05:00,130.24,130.24,130.24,130.24,600.0,130.2203,130.2203,130.2203,130.2203,600.0
2017-02-28 14:10:00,130.09,130.09,130.09,130.09,100.0,130.0703,130.0703,130.0703,130.0703,100.0
2017-02-28 14:15:00,130.19,130.19,130.17,130.19,500.0,130.1703,130.1703,130.1503,130.1703,500.0
2017-02-28 14:20:00,130.28,130.28,130.18,130.18,300.0,130.2603,130.2603,130.1603,130.1603,300.0
2017-02-28 14:25:00,130.27,130.31,130.27,130.31,600.0,130.2503,130.2903,130.2503,130.2903,600.0
2017-02-28 14:30:00,130.43,130.49,130.43,130.48,500.0,130.4103,130.4702,130.4103,130.4602,500.0
2017-02-28 14:35:00,130.48,130.49,130.48,130.49,200.0,130.4602,130.4702,130.4602,130.4702,200.0
2017-02-28 14:40:00,130.5,130.55,130.44,130.44,600.0,130.4802,130.5302,130.4203,130.4203,600.0
2017-02-28 14:45:00,130.39,130.61,130.39,130.61,600.0,130.3703,130.5902,130.3703,130.5902,600.0
2017-02-28 14:50:00,130.66,130.66,130.6,130.6,300.0,130.6402,130.6402,130.5802,130.5802,300.0
2017-02-28 14:55:00,130.66,130.69,130.61,130.61,500.0,130.6402,130.6702,130.5902,130.5902,500.0
2017-02-28 15:00:00,130.64,130.7,130.62,130.63,1400.0,130.6202,130.6802,130.6002,130.6102,1400.0
2017-02-28 15:05:00,130.57,130.65,130.57,130.64,400.0,130.5502,130.6302,130.5502,130.6202,400.0
2017-02-28 15:10:00,130.67,130.68,130.66,130.66,700.0,130.6502,130.6602,130.6402,130.6402,700.0
2017-02-28 15:15:00,130.59,130.71,130.59,130.71,500.0,130.5702,130.6902,130.5702,130.6902,500.0
2017-02-28 15:20:00,130.71,130.71,130.58,130.58,500.0,130.6902,130.6902,130.5602,130.5602,500.0
2017-02-28 15:25:00,130.58,130.58,130.52,130.52,300.0,130.5602,130.5602,130.5002,130.5002,300.0
2017-02-28 15:30:00,130.42,130.42,130.24,130.24,1200.0,130.4003,130.4003,130.2203,130.2203,1200.0
2017-02-28 15:35:00,130.27,130.32,130.26,130.32,1343.0,130.2503,130.3003,130.2403,130.3003,1343.0
2017-02-28 15:40:00,130.26,130.32,130.13,130.13,1291.0,130.2403,130.3003,130.1103,130.1103,1291.0
2017-02-28 15:45:00,130.25,130.4,130.19,130.19,2363.0,130.2303,130.3803,130.1703,130.1703,2363.0
2017-02-28 15:50:00,130.15,130.2,130.07,130.13,3900.0,130.1303,130.1803,130.0503,130.1103,3900.0
2017-02-28 15:55:00,130.16,130.3,130.04,130.04,13972.0,130.1403,130.2803,130.0203,130.0203,13972.0
2017-03-01 09:30:00,131.74,132.09,131.74,132.0,3006.0,131.74,132.09,131.74,132.0,3006.0
2017-03-01 09:35:00,131.99,132.98,131.52,132.24,3600.0,131.99,132.98,131.52,132.24,3600.0
2017-03-01 09:40:00,132.24,132.64,132.11,132.12,800.0,132.24,132.64,132.11,132.12,800.0
2017-03-01 09:45:00,132.14,132.22,131.94,132.17,2454.0,132.14,132.22,131.94,132.17,2454.0
2017-03-01 09:50:00,132.15,132.31,131.91,131.91,4000.0,132.15,132.31,131.91,131.91,4000.0
2017-03-01 09:55:00,132.12,132.32,131.95,131.95,1900.0,132.12,132.32,131.95,131.95,1900.0
2017-03-01 10:00:00,131.96,132.23,131.94,131.94,4103.0,131.96,132.23,131.94,131.94,4103.0
2017-03-01 10:05:00,132.02,132.02,131.75,131.75,1450.0,132.02,132.02,131.75,131.75,1450.0
2017-03-01 10:10:00,131.75,131.76,131.56,131.56,1200.0,131.75,131.76,131.56,131.56,1200.0
2017-03-01 10:15:00,131.54,131.54,131.31,131.52,2800.0,131.54,131.54,131.31,131.52,2800.0
2017-03-01 10:20:00,131.6,131.72,131.54,131.66,1100.0,131.6,131.72,131.54,131.66,1100.0
2017-03-01 10:25:00,131.75,132.09,131.75,132.08,11808.0,131.75,132.09,131.75,132.08,11808.0
2017-03-01 10:30:00,131.94,132.06,131.85,131.85,2380.0,131.94,132.06,131.85,131.85,2380.0
2017-03-01 10:35:00,131.87,131.88,131.63,131.81,2747.0,131.87,131.88,131.63,131.81,2747.0
2017-03-01 10:40:00,131.74,131.93,131.74,131.83,4870.0,131.74,131.93,131.74,131.83,4870.0
2017-03-01 10:45:00,131.83,132.09,131.83,132.09,1500.0,131.83,132.09,131.83,132.09,1500.0
2017-03-01 10:50:00,131.91,131.99,131.75,131.87,800.0,131.91,131.99,131.75,131.87,800.0
2017-03-01 10:55:00,131.87,131.87,131.58,131.72,2500.0,131.87,131.87,131.58,131.72,2500.0
2017-03-01 11:00:00,131.57,131.99,131.57,131.65,1933.0,131.57,131.99,131.57,131.65,1933.0
2017-03-01 11:05:00,131.8,131.8,131.59,131.62,7010.0,131.8,131.8,131.59,131.62,7010.0
2017-03-01 11:10:00,131.65,131.92,131.6,131.65,4300.0,131.65,131.92,131.6,131.65,4300.0
2017-03-01 11:15:00,131.64,131.77,131.47,131.54,3900.0,131.64,131.77,131.47,131.54,3900.0
2017-03-01 11:20:00,131.54,131.54,131.33,131.5,6822.0,131.54,131.54,131.33,131.5,6822.0
2017-03-01 11:25:00,131.59,131.67,131.54,131.54,900.0,131.59,131.67,131.54,131.54,900.0
2017-03-01 11:30:00,131.44,131.65,131.4,131.6,5831.0,131.44,131.65,131.4,131.6,5831.0
2017-03-01 11:35:00,131.63,131.63,131.31,131.44,3600.0,131.63,131.63,131.31,131.44,3600.0
2017-03-01 11:40:00,131.57,131.67,131.49,131.59,4900.0,131.57,131.67,131.49,131.59,4900.0
2017-03-01 11:45:00,131.55,131.6,131.54,131.54,2800.0,131.55,131.6,131.54,131.54,2800.0
2017-03-01 11:50:00,131.54,131.64,131.41,131.41,2700.0,131.54,131.64,131.41,131.41,2700.0
2017-03-01 11:55:00,131.43,131.71,131.4,131.54,2662.0,131.43,131.71,131.4,131.54,2662.0
2017-03-01 12:00:00,131.52,131.69,131.52,131.65,5964.0,131.52,131.69,131.52,131.65,5964.0
2017-03-01 12:05:00,131.7,131.71,131.57,131.62,1427.0,131.7,131.71,131.57,131.62,1427.0
2017-03-01 12:10:00,131.66,131.75,131.6,131.6,3200.0,131.66,131.75,131.6,131.6,3200.0
2017-03-01 12:15:00,131.57,131.67,131.54,131.54,600.0,131.57,131.67,131.54,131.54,600.0
2017-03-01 12:20:00,131.47,131.47,131.47,131.47,100.0,131.47,131.47,131.47,131.47,100.0
2017-03-01 12:25:00,131.47,131.6,131.47,131.6,2058.0,131.47,131.6,131.47,131.6,2058.0
2017-03-01 12:30:00,131.65,131.65,131.57,131.57,700.0,131.65,131.65,131.57,131.57,700.0
2017-03-01 12:35:00,131.6,131.6,131.49,131.49,1675.0,131.6,131.6,131.49,131.49,1675.0
2017-03-01 12:40:00,131.43,131.49,131.39,131.49,890.0,131.43,131.49,131.39,131.49,890.0
2017-03-01 12:45:00,131.42,131.59,131.41,131.59,1367.0,131.42,131.59,131.41,131.59,1367.0
2017-03-01 12:50:00,131.59,131.62,131.47,131.6,800.0,131.59,131.62,131.47,131.6,800.0
2017-03-01 12:55:00,131.55,131.55,131.55,131.55,100.0,131.55,131.55,131.55,131.55,100.0
2017-03-01 13:00:00,131.65,131.65,131.55,131.55,1500.0,131.65,131.65,131.55,131.55,1500.0
2017-03-01 13:05:00,131.6,131.67,131.53,131.54,3847.0,131.6,131.67,131.53,131.54,3847.0
2017-03-01 13:10:00,131.56,131.67,131.5,131.67,1155.0,131.56,131.67,131.5,131.67,1155.0
2017-03-01 13:15:00,131.76,131.77,131.71,131.71,455.0,131.76,131.77,131.71,131.71,455.0
2017-03-01 13:20:00,131.81,131.89,131.81,131.89,400.0,131.81,131.89,131.81,131.89,400.0
2017-03-01 13:25:00,132.0,132.03,131.78,131.78,3216.0,132.0,132.03,131.78,131.78,3216.0
2017-03-01 13:30:00,131.79,131.79,131.79,131.79,100.0,131.79,131.79,131.79,131.79,100.0
2017-03-01 13:35:00,131.84,132.0,131.79,132.0,1000.0,131.84,132.0,131.79,132.0,1000.0
2017-03-01 13:40:00,132.0,132.09,132.0,132.09,900.0,132.0,132.09,132.0,132.09,900.0
2017-03-01 13:45:00,132.19,132.26,132.09,132.09,2200.0,132.19,132.26,132.09,132.09,2200.0
2017-03-01 13:50:00,132.15,132.19,132.1,132.19,759.0,132.15,132.19,132.1,132.19,759.0
2017-03-01 13:55:00,132.19,132.19,132.11,132.11,900.0,132.19,132.19,132.11,132.11,900.0
2017-03-01 14:00:00,132.11,132.11,132.03,132.05,2000.0,132.11,132.11,132.03,132.05,2000.0
2017-03-01 14:05:00,132.06,132.07,131.92,131.92,800.0,132.06,132.07,131.92,131.92,800.0
2017-03-01 14:10:00,131.95,132.02,131.95,132.02,323.0,131.95,132.02,131.95,132.02,323.0
2017-03-01 14:15:00,132.02,132.02,132.02,132.02,0.0,132.02,132.02,132.02,132.02,0.0
2017-03-01 14:20:00,132.22,132.38,132.16,132.16,1400.0,132.22,132.38,132.16,132.16,1400.0
2017-03-01 14:25:00,132.19,132.24,132.17,132.18,800.0,132.19,132.24,132.17,132.18,800.0
2017-03-01 14:30:00,132.33,132.36,132.17,132.17,1200.0,132.33,132.36,132.17,132.17,1200.0
2017-03-01 14:35:00,132.25,132.25,132.14,132.18,900.0,132.25,132.25,132.14,132.18,900.0
2017-03-01 14:40:00,132.19,132.37,132.14,132.33,2137.0,132.19,132.37,132.14,132.33,2137.0
2017-03-01 14:45:00,132.32,132.32,132.14,132.23,900.0,132.32,132.32,132.14,132.23,900.0
2017-03-01 14:50:00,132.25,132.29,132.25,132.29,500.0,132.25,132.29,132.25,132.29,500.0
2017-03-01 14:55:00,132.38,132.38,132.38,132.38,100.0,132.38,132.38,132.38,132.38,100.0
2017-03-01 15:00:00,132.48,132.58,132.42,132.42,1200.0,132.48,132.58,132.42,132.42,1200.0
2017-03-01 15:05:00,132.47,132.52,132.37,132.37,800.0,132.47,132.52,132.37,132.37,800.0
2017-03-01 15:10:00,132.47,132.61,132.42,132.56,1100.0,132.47,132.61,132.42,132.56,1100.0
2017-03-01 15:15:00,132.56,132.57,132.5,132.53,1555.0,132.56,132.57,132.5,132.53,1555.0
2017-03-01 15:20:00,132.62,132.62,132.47,132.47,2300.0,132.62,132.62,132.47,132.47,2300.0
2017-03-01 15:25:00,132.53,132.58,132.45,132.45,2062.0,132.53,132.58,132.45,132.45,2062.0
2017-03-01 15:30:00,132.45,132.45,132.36,132.36,1000.0,132.45,132.45,132.36,132.36,1000.0
2017-03-01 15:35:00,132.31,132.31,132.06,132.06,3100.0,132.31,132.31,132.06,132.06,3100.0
2017-03-01 15:40:00,132.13,132.34,132.06,132.18,6100.0,132.13,132.34,132.06,132.18,6100.0
2017-03-01 15:45:00,132.32,132.48,132.09,132.09,6554.0,132.32,132.48,132.09,132.09,6554.0
2017-03-01 15:50:00,132.23,132.29,131.98,132.0,6225.0,132.23,132.29,131.98,132.0,6225.0
2017-03-01 15:55:00,132.08,132.15,131.88,132.04,27020.0,132.08,132.15,131.88,132.04,27020.0
2017-03-02 09:30:00,132.0,132.0,132.0,132.0,831.0,132.0,132.0,132.0,132.0,831.0
2017-03-02 09:35:00,131.64,131.64,131.28,131.28,200.0,131.64,131.64,131.28,131.28,200.0
2017-03-02 09:40:00,131.7,131.71,131.6,131.71,400.0,131.7,131.71,131.6,131.71,400.0
2017-03-02 09:45:00,131.57,131.72,131.57,131.68,500.0,131.57,131.72,131.57,131.68,500.0
2017-03-02 09:50:00,131.64,131.7,131.48,131.6,600.0,131.64,131.7,131.48,131.6,600.0
2017-03-02 09:55:00,131.63,132.0,131.63,131.72,600.0,131.63,132.0,131.63,131.72,600.0
2017-03-02 10:00:00,131.98,132.16,131.91,132.16,2100.0,131.98,132.16,131.91,132.16,2100.0
2017-03-02 10:05:00,132.17,132.17,132.15,132.15,200.0,132.17,132.17,132.15,132.15,200.0
2017-03-02 10:10:00,131.93,132.11,131.85,132.1,5810.0,131.93,132.11,131.85,132.1,5810.0
2017-03-02 10:15:00,132.0,132.35,132.0,132.35,3000.0,132.0,132.35,132.0,132.35,3000.0
2017-03-02 10:20:00,132.31,132.31,131.95,132.09,3774.0,132.31,132.31,131.95,132.09,3774.0
2017-03-02 10:25:00,132.06,132.26,132.06,132.26,1400.0,132.06,132.26,132.06,132.26,1400.0
2017-03-02 10:30:00,132.4,132.52,132.4,132.52,500.0,132.4,132.52,132.4,132.52,500.0
2017-03-02 10:35:00,132.44,132.7,132.44,132.68,600.0,132.44,132.7,132.44,132.68,600.0
2017-03-02 10:40:00,132.59,132.75,132.59,132.72,700.0,132.59,132.75,132.59,132.72,700.0
2017-03-02 10:45:00,132.85,132.85,132.58,132.85,600.0,132.85,132.85,132.58,132.85,600.0
2017-03-02 10:50:00,132.88,132.88,132.85,132.85,300.0,132.88,132.88,132.85,132.85,300.0
2017-03-02 10:55:00,132.72,132.75,132.55,132.66,3000.0,132.72,132.75,132.55,132.66,3000.0
2017-03-02 11:00:00,132.58,132.64,132.17,132.17,8190.0,132.58,132.64,132.17,132.17,8190.0
2017-03-02 11:05:00,132.13,132.14,131.31,131.68,3519.0,132.13,132.14,131.31,131.68,3519.0
2017-03-02 11:10:00,131.69,131.86,131.56,131.72,1700.0,131.69,131.86,131.56,131.72,1700.0
2017-03-02 11:15:00,131.69,131.99,131.47,131.99,3134.0,131.69,131.99,131.47,131.99,3134.0
2017-03-02 11:20:00,132.14,132.18,132.14,132.18,200.0,132.14,132.18,132.14,132.18,200.0
2017-03-02 11:25:00,131.84,132.21,131.84,132.21,200.0,131.84,132.21,131.84,132.21,200.0
2017-03-02 11:30:00,132.16,132.25,131.87,131.87,700.0,132.16,132.25,131.87,131.87,700.0
2017-03-02 11:35:00,131.83,132.16,131.83,131.97,300.0,131.83,132.16,131.83,131.97,300.0
2017-03-02 11:40:00,132.09,132.24,132.09,132.24,300.0,132.09,132.24,132.09,132.24,300.0
2017-03-02 11:45:00,132.2,132.99,132.2,132.99,7402.0,132.2,132.99,132.2,132.99,7402.0
2017-03-02 11:50:00,132.98,132.98,132.98,132.98,100.0,132.98,132.98,132.98,132.98,100.0
2017-03-02 11:55:00,132.76,132.98,132.65,132.84,1760.0,132.76,132.98,132.65,132.84,1760.0
2017-03-02 12:00:00,132.66,132.67,132.26,132.35,1400.0,132.66,132.67,132.26,132.35,1400.0
2017-03-02 12:05:00,132.19,132.3,132.19,132.3,500.0,132.19,132.3,132.19,132.3,500.0
2017-03-02 12:10:00,132.09,132.19,131.91,131.94,3100.0,132.09,132.19,131.91,131.94,3100.0
2017-03-02 12:15:00,131.86,131.86,131.71,131.71,400.0,131.86,131.86,131.71,131.71,400.0
2017-03-02 12:20:00,131.72,131.78,131.55,131.78,700.0,131.72,131.78,131.55,131.78,700.0
2017-03-02 12:25:00,131.68,131.68,131.68,131.68,100.0,131.68,131.68,131.68,131.68,100.0
2017-03-02 12:30:00,131.47,131.64,131.41,131.62,2690.0,131.47,131.64,131.41,131.62,2690.0
2017-03-02 12:35:00,131.76,131.92,131.76,131.89,662.0,131.76,131.92,131.76,131.89,662.0
2017-03-02 12:40:00,131.7,131.87,131.7,131.87,300.0,131.7,131.87,131.7,131.87,300.0
2017-03-02 12:45:00,131.72,131.91,131.69,131.91,300.0,131.72,131.91,131.69,131.91,300.0
2017-03-02 12:50:00,131.91,131.91,131.91,131.91,0.0,131.91,131.91,131.91,131.91,0.0
2017-03-02 12:55:00,131.92,131.99,131.92,131.99,400.0,131.92,131.99,131.92,131.99,400.0
2017-03-02 13:00:00,131.99,131.99,131.99,131.99,0.0,131.99,131.99,131.99,131.99,0.0
2017-03-02 13:05:00,132.06,132.06,131.99,131.99,200.0,132.06,132.06,131.99,131.99,200.0
2017-03-02 13:10:00,131.96,131.96,131.79,131.79,1008.0,131.96,131.96,131.79,131.79,1008.0
2017-03-02 13:15:00,131.59,131.59,131.54,131.54,400.0,131.59,131.59,131.54,131.54,400.0
2017-03-02 13:20:00,131.64,131.72,131.57,131.72,3160.0,131.64,131.72,131.57,131.72,3160.0
2017-03-02 13:25:00,131.75,131.94,131.75,131.94,500.0,131.75,131.94,131.75,131.94,500.0
2017-03-02 13:30:00,131.88,132.11,131.88,132.11,1328.0,131.88,132.11,131.88,132.11,1328.0
2017-03-02 13:35:00,132.04,132.04,132.04,132.04,100.0,132.04,132.04,132.04,132.04,100.0
2017-03-02 13:40:00,132.07,132.07,132.04,132.04,700.0,132.07,132.07,132.04,132.04,700.0
2017-03-02 13:45:00,132.08,132.08,132.04,132.05,300.0,132.08,132.08,132.04,132.05,300.0
2017-03-02 13:50:00,132.06,132.08,131.98,131.98,900.0,132.06,132.08,131.98,131.98,900.0
2017-03-02 13:55:00,132.1,132.1,132.1,132.1,100.0,132.1,132.1,132.1,132.1,100.0
2017-03-02 14:00:00,132.07,132.07,132.07,132.07,500.0,132.07,132.07,132.07,132.07,500.0
2017-03-02 14:05:00,132.25,132.4,132.25,132.4,600.0,132.25,132.4,132.25,132.4,600.0
2017-03-02 14:10:00,132.25,132.36,132.22,132.36,1000.0,132.25,132.36,132.22,132.36,1000.0
2017-03-02 14:15:00,132.22,132.27,132.21,132.27,400.0,132.22,132.27,132.21,132.27,400.0
2017-03-02 14:20:00,132.27,132.27,132.12,132.12,300.0,132.27,132.27,132.12,132.12,300.0
2017-03-02 14:25:00,132.32,132.37,132.22,132.22,600.0,132.32,132.37,132.22,132.22,600.0
2017-03-02 14:30:00,132.44,132.44,132.31,132.34,1100.0,132.44,132.44,132.31,132.34,1100.0
2017-03-02 14:35:00,132.44,132.44,132.21,132.43,300.0,132.44,132.44,132.21,132.43,300.0
2017-03-02 14:40:00,132.28,132.4,132.28,132.4,253.0,132.28,132.4,132.28,132.4,253.0
2017-03-02 14:45:00,132.42,132.42,132.42,132.42,500.0,132.42,132.42,132.42,132.42,500.0
2017-03-02 14:50:00,132.3,132.37,132.22,132.28,500.0,132.3,132.37,132.22,132.28,500.0
2017-03-02 14:55:00,132.35,132.36,132.34,132.36,500.0,132.35,132.36,132.34,132.36,500.0
2017-03-02 15:00:00,132.22,132.22,132.19,132.22,400.0,132.22,132.22,132.19,132.22,400.0
2017-03-02 15:05:00,132.1,132.3,132.1,132.26,400.0,132.1,132.3,132.1,132.26,400.0
2017-03-02 15:10:00,132.1,132.21,132.07,132.18,546.0,132.1,132.21,132.07,132.18,546.0
2017-03-02 15:15:00,132.08,132.13,131.8,131.9,1300.0,132.08,132.13,131.8,131.9,1300.0
2017-03-02 15:20:00,131.87,131.97,131.83,131.83,1000.0,131.87,131.97,131.83,131.83,1000.0
2017-03-02 15:25:00,131.97,131.97,131.91,131.92,300.0,131.97,131.97,131.91,131.92,300.0
2017-03-02 15:30:00,132.02,132.07,131.88,131.98,1700.0,132.02,132.07,131.88,131.98,1700.0
2017-03-02 15:35:00,131.91,132.03,131.89,131.96,1500.0,131.91,132.03,131.89,131.96,1500.0
2017-03-02 15:40:00,131.98,132.08,131.82,131.91,2000.0,131.98,132.08,131.82,131.91,2000.0
2017-03-02 15:45:00,131.92,131.92,131.76,131.77,1800.0,131.92,131.92,131.76,131.77,1800.0
2017-03-02 15:50:00,131.79,131.84,131.6,131.63,5600.0,131.79,131.84,131.6,131.63,5600.0
2017-03-02 15:55:00,131.68,131.72,131.56,131.62,8711.0,131.68,131.72,131.56,131.62,8711.0
2017-03-03 09:30:00,131.87,131.87,131.79,131.79,394.0,131.87,131.87,131.79,131.79,394.0
2017-03-03 09:35:00,130.97,130.97,130.97,130.97,100.0,130.97,130.97,130.97,130.97,100.0
2017-03-03 09:40:00,131.56,131.71,131.37,131.37,1511.0,131.56,131.71,131.37,131.37,1511.0
2017-03-03 09:45:00,131.47,131.47,130.98,130.99,2200.0,131.47,131.47,130.98,130.99,2200.0
2017-03-03 09:50:00,131.08,131.31,131.08,131.28,400.0,131.08,131.31,131.08,131.28,400.0
2017-03-03 09:55:00,131.04,131.04,130.34,130.34,600.0,131.04,131.04,130.34,130.34,600.0
2017-03-03 10:00:00,130.78,130.95,130.78,130.94,400.0,130.78,130.95,130.78,130.94,400.0
2017-03-03 10:05:00,130.89,130.89,130.55,130.71,1100.0,130.89,130.89,130.55,130.71,1100.0
2017-03-03 10:10:00,130.83,130.96,130.75,130.96,1300.0,130.83,130.96,130.75,130.96,1300.0
2017-03-03 10:15:00,130.96,130.96,130.82,130.89,800.0,130.96,130.96,130.82,130.89,800.0
2017-03-03 10:20:00,130.87,130.88,130.86,130.88,200.0,130.87,130.88,130.86,130.88,200.0
2017-03-03 10:25:00,130.87,130.9,130.87,130.9,300.0,130.87,130.9,130.87,130.9,300.0
2017-03-03 10:30:00,130.9,130.9,130.81,130.81,600.0,130.9,130.9,130.81,130.81,600.0
2017-03-03 10:35:00,130.81,130.81,130.81,130.81,100.0,130.81,130.81,130.81,130.81,100.0
2017-03-03 10:40:00,130.89,131.03,130.88,130.98,1866.0,130.89,131.03,130.88,130.98,1866.0
2017-03-03 10:45:00,131.04,131.04,130.88,130.88,1970.0,131.04,131.04,130.88,130.88,1970.0
2017-03-03 10:50:00,130.88,130.99,130.88,130.98,500.0,130.88,130.99,130.88,130.98,500.0
2017-03-03 10:55:00,130.93,130.96,130.88,130.94,1610.0,130.93,130.96,130.88,130.94,1610.0
2017-03-03 11:00:00,130.81,130.81,130.24,130.24,2100.0,130.81,130.81,130.24,130.24,2100.0
2017-03-03 11:05:00,130.44,130.51,130.43,130.51,1000.0,130.44,130.51,130.43,130.51,1000.0
2017-03-03 11:10:00,130.59,130.66,130.58,130.66,320.0,130.59,130.66,130.58,130.66,320.0
2017-03-03 11:15:00,130.77,130.86,130.71,130.81,1900.0,130.77,130.86,130.71,130.81,1900.0
2017-03-03 11:20:00,130.83,131.0,130.83,131.0,700.0,130.83,131.0,130.83,131.0,700.0
2017-03-03 11:25:00,131.0,131.0,130.88,130.9,800.0,131.0,131.0,130.88,130.9,800.0
2017-03-03 11:30:00,130.93,130.93,130.87,130.88,600.0,130.93,130.93,130.87,130.88,600.0
2017-03-03 11:35:00,130.94,130.99,130.93,130.99,600.0,130.94,130.99,130.93,130.99,600.0
2017-03-03 11:40:00,131.03,131.04,131.03,131.04,500.0,131.03,131.04,131.03,131.04,500.0
2017-03-03 11:45:00,131.04,131.04,131.04,131.04,100.0,131.04,131.04,131.04,131.04,100.0
2017-03-03 11:50:00,131.04,131.08,130.92,131.08,400.0,131.04,131.08,130.92,131.08,400.0
2017-03-03 11:55:00,131.09,131.1,131.09,131.1,400.0,131.09,131.1,131.09,131.1,400.0
2017-03-03 12:00:00,131.15,131.15,131.03,131.11,874.0,131.15,131.15,131.03,131.11,874.0
2017-03-03 12:05:00,131.11,131.11,131.11,131.11,100.0,131.11,131.11,131.11,131.11,100.0
2017-03-03 12:10:00,131.12,131.13,131.06,131.06,1000.0,131.12,131.13,131.06,131.06,1000.0
2017-03-03 12:15:00,131.06,131.06,131.01,131.06,800.0,131.06,131.06,131.01,131.06,800.0
2017-03-03 12:20:00,131.06,131.06,131.06,131.06,0.0,131.06,131.06,131.06,131.06,0.0
2017-03-03 12:25:00,131.06,131.06,131.06,131.06,0.0,131.06,131.06,131.06,131.06,0.0
2017-03-03 12:30:00,131.13,131.22,131.13,131.2,798.0,131.13,131.22,131.13,131.2,798.0
2017-03-03 12:35:00,131.27,131.36,131.25,131.36,500.0,131.27,131.36,131.25,131.36,500.0
2017-03-03 12:40:00,131.37,131.45,131.37,131.39,700.0,131.37,131.45,131.37,131.39,700.0
2017-03-03 12:45:00,131.38,131.39,131.33,131.33,600.0,131.38,131.39,131.33,131.33,600.0
2017-03-03 12:50:00,131.28,131.28,131.28,131.28,200.0,131.28,131.28,131.28,131.28,200.0
2017-03-03 12:55:00,131.24,131.51,131.24,131.51,900.0,131.24,131.51,131.24,131.51,900.0
2017-03-03 13:00:00,131.41,131.42,131.05,131.19,1900.0,131.41,131.42,131.05,131.19,1900.0
2017-03-03 13:05:00,131.24,131.24,131.11,131.12,400.0,131.24,131.24,131.11,131.12,400.0
2017-03-03 13:10:00,131.06,131.15,131.02,131.06,1800.0,131.06,131.15,131.02,131.06,1800.0
2017-03-03 13:15:00,131.0,131.0,130.78,130.78,1400.0,131.0,131.0,130.78,130.78,1400.0
2017-03-03 13:20:00,130.8,130.91,130.66,130.72,2295.0,130.8,130.91,130.66,130.72,2295.0
2017-03-03 13:25:00,130.67,130.85,130.67,130.85,300.0,130.67,130.85,130.67,130.85,300.0
2017-03-03 13:30:00,130.86,130.86,130.86,130.86,300.0,130.86,130.86,130.86,130.86,300.0
2017-03-03 13:35:00,130.86,130.86,130.86,130.86,100.0,130.86,130.86,130.86,130.86,100.0
2017-03-03 13:40:00,130.91,130.99,130.91,130.99,580.0,130.91,130.99,130.91,130.99,580.0
2017-03-03 13:45:00,130.99,130.99,130.99,130.99,0.0,130.99,130.99,130.99,130.99,0.0
2017-03-03 13:50:00,131.17,131.3,131.16,131.22,1500.0,131.17,131.3,131.16,131.22,1500.0
2017-03-03 13:55:00,131.32,131.38,131.32,131.37,425.0,131.32,131.38,131.32,131.37,425.0
2017-03-03 14:00:00,131.37,131.37,131.37,131.37,100.0,131.37,131.37,131.37,131.37,100.0
2017-03-03 14:05:00,131.4,131.49,131.4,131.48,700.0,131.4,131.49,131.4,131.48,700.0
2017-03-03 14:10:00,131.46,131.5,131.4,131.4,800.0,131.46,131.5,131.4,131.4,800.0
2017-03-03 14:15:00,131.37,131.37,131.24,131.24,600.0,131.37,131.37,131.24,131.24,600.0
2017-03-03 14:20:00,131.24,131.24,131.24,131.24,0.0,131.24,131.24,131.24,131.24,0.0
2017-03-03 14:25:00,131.37,131.45,131.37,131.45,950.0,131.37,131.45,131.37,131.45,950.0
2017-03-03 14:30:00,131.45,131.54,131.45,131.54,562.0,131.45,131.54,131.45,131.54,562.0
2017-03-03 14:35:00,131.61,131.61,131.61,131.61,200.0,131.61,131.61,131.61,131.61,200.0
2017-03-03 14:40:00,131.65,131.68,131.65,131.68,600.0,131.65,131.68,131.65,131.68,600.0
2017-03-03 14:45:00,131.59,131.63,131.52,131.52,1300.0,131.59,131.63,131.52,131.52,1300.0
2017-03-03 14:50:00,131.49,131.49,131.49,131.49,100.0,131.49,131.49,131.49,131.49,100.0
2017-03-03 14:55:00,131.49,131.49,131.49,131.49,0.0,131.49,131.49,131.49,131.49,0.0
2017-03-03 15:00:00,131.57,131.58,131.51,131.51,600.0,131.57,131.58,131.51,131.51,600.0
2017-03-03 15:05:00,131.57,131.61,131.57,131.59,1100.0,131.57,131.61,131.57,131.59,1100.0
2017-03-03 15:10:00,131.63,131.63,131.62,131.63,100.0,131.63,131.63,131.62,131.63,100.0
2017-03-03 15:15:00,131.62,131.69,131.62,131.69,300.0,131.62,131.69,131.62,131.69,300.0
2017-03-03 15:20:00,131.73,131.84,131.66,131.84,2200.0,131.73,131.84,131.66,131.84,2200.0
2017-03-03 15:25:00,131.77,131.98,131.77,131.97,400.0,131.77,131.98,131.77,131.97,400.0
2017-03-03 15:30:00,132.0,132.04,131.84,131.84,1880.0,132.0,132.04,131.84,131.84,1880.0
2017-03-03 15:35:00,131.89,131.95,131.89,131.95,1200.0,131.89,131.95,131.89,131.95,1200.0
2017-03-03 15:40:00,131.95,131.95,131.8,131.87,1800.0,131.95,131.95,131.8,131.87,1800.0
2017-03-03 15:45:00,131.8,131.8,131.6,131.62,1000.0,131.8,131.8,131.6,131.62,1000.0
2017-03-03 15:50:00,131.67,131.85,131.65,131.84,2500.0,131.67,131.85,131.65,131.84,2500.0
2017-03-03 15:55:00,131.78,131.87,131.75,131.83,6585.0,131.78,131.87,131.75,131.83,6585.0
2017-03-06 09:30:00,131.11,131.61,130.94,130.95,2386.0,131.11,131.61,130.94,130.95,2386.0
2017-03-06 09:35:00,131.26,131.27,130.95,131.25,500.0,131.26,131.27,130.95,131.25,500.0
2017-03-06 09:40:00,131.27,131.27,130.89,131.19,1600.0,131.27,131.27,130.89,131.19,1600.0
2017-03-06 09:45:00,131.22,131.3,131.22,131.3,2245.0,131.22,131.3,131.22,131.3,2245.0
2017-03-06 09:50:00,131.32,131.66,131.32,131.42,500.0,131.32,131.66,131.32,131.42,500.0
2017-03-06 09:55:00,131.47,131.47,131.42,131.43,800.0,131.47,131.47,131.42,131.43,800.0
2017-03-06 10:00:00,131.64,131.7,131.32,131.32,2189.0,131.64,131.7,131.32,131.32,2189.0
2017-03-06 10:05:00,131.33,131.33,131.1,131.3,2100.0,131.33,131.33,131.1,131.3,2100.0
2017-03-06 10:10:00,131.29,131.3,131.04,131.04,3300.0,131.29,131.3,131.04,131.04,3300.0
2017-03-06 10:15:00,131.23,131.25,131.23,131.25,300.0,131.23,131.25,131.23,131.25,300.0
2017-03-06 10:20:00,131.15,131.25,130.9,131.02,2100.0,131.15,131.25,130.9,131.02,2100.0
2017-03-06 10:25:00,130.8,131.05,130.8,130.82,554.0,130.8,131.05,130.8,130.82,554.0
2017-03-06 10:30:00,130.85,131.02,130.85,131.02,300.0,130.85,131.02,130.85,131.02,300.0
2017-03-06 10:35:00,130.91,131.03,130.91,131.03,300.0,130.91,131.03,130.91,131.03,300.0
2017-03-06 10:40:00,131.07,131.07,130.71,130.71,1296.0,131.07,131.07,130.71,130.71,1296.0
2017-03-06 10:45:00,130.82,130.84,130.58,130.65,800.0,130.82,130.84,130.58,130.65,800.0
2017-03-06 10:50:00,130.9,130.9,130.7,130.7,500.0,130.9,130.9,130.7,130.7,500.0
2017-03-06 10:55:00,130.7,130.7,130.44,130.44,740.0,130.7,130.7,130.44,130.44,740.0
2017-03-06 11:00:00,130.64,130.68,130.64,130.68,400.0,130.64,130.68,130.64,130.68,400.0
2017-03-06 11:05:00,130.7,130.74,130.64,130.64,1000.0,130.7,130.74,130.64,130.64,1000.0
2017-03-06 11:10:00,130.7,130.76,130.63,130.76,1600.0,130.7,130.76,130.63,130.76,1600.0
2017-03-06 11:15:00,130.7,130.79,130.57,130.57,1793.0,130.7,130.79,130.57,130.57,1793.0
2017-03-06 11:20:00,130.74,130.75,130.6,130.6,1000.0,130.74,130.75,130.6,130.6,1000.0
2017-03-06 11:25:00,130.79,130.79,130.63,130.79,750.0,130.79,130.79,130.63,130.79,750.0
2017-03-06 11:30:00,130.75,130.76,130.64,130.64,700.0,130.75,130.76,130.64,130.64,700.0
2017-03-06 11:35:00,130.66,130.66,130.44,130.44,500.0,130.66,130.66,130.44,130.44,500.0
2017-03-06 11:40:00,130.55,130.55,130.49,130.5,300.0,130.55,130.55,130.49,130.5,300.0
2017-03-06 11:45:00,130.63,130.68,130.63,130.68,300.0,130.63,130.68,130.63,130.68,300.0
2017-03-06 11:50:00,130.67,130.78,130.5,130.78,400.0,130.67,130.78,130.5,130.78,400.0
2017-03-06 11:55:00,130.58,130.79,130.57,130.69,1200.0,130.58,130.79,130.57,130.69,1200.0
2017-03-06 12:00:00,130.8,130.8,130.8,130.8,1000.0,130.8,130.8,130.8,130.8,1000.0
2017-03-06 12:05:00,130.81,130.81,130.79,130.79,913.0,130.81,130.81,130.79,130.79,913.0
2017-03-06 12:10:00,130.8,130.85,130.79,130.81,1000.0,130.8,130.85,130.79,130.81,1000.0
2017-03-06 12:15:00,130.88,130.89,130.85,130.85,700.0,130.88,130.89,130.85,130.85,700.0
2017-03-06 12:20:00,130.89,130.89,130.72,130.72,800.0,130.89,130.89,130.72,130.72,800.0
2017-03-06 12:25:00,130.78,130.78,130.77,130.77,400.0,130.78,130.78,130.77,130.77,400.0
2017-03-06 12:30:00,130.81,130.81,130.81,130.81,100.0,130.81,130.81,130.81,130.81,100.0
2017-03-06 12:35:00,130.81,130.81,130.81,130.81,400.0,130.81,130.81,130.81,130.81,400.0
2017-03-06 12:40:00,130.85,131.09,130.85,131.09,2200.0,130.85,131.09,130.85,131.09,2200.0
2017-03-06 12:45:00,131.07,131.07,131.02,131.05,1700.0,131.07,131.07,131.02,131.05,1700.0
2017-03-06 12:50:00,131.05,131.05,131.04,131.05,1800.0,131.05,131.05,131.04,131.05,1800.0
2017-03-06 12:55:00,131.04,131.04,131.0,131.04,700.0,131.04,131.04,131.0,131.04,700.0
2017-03-06 13:00:00,131.05,131.05,131.01,131.01,500.0,131.05,131.05,131.01,131.01,500.0
2017-03-06 13:05:00,131.03,131.05,131.03,131.03,563.0,131.03,131.05,131.03,131.03,563.0
2017-03-06 13:10:00,131.0,131.12,130.98,131.12,500.0,131.0,131.12,130.98,131.12,500.0
2017-03-06 13:15:00,131.12,131.12,131.0,131.05,800.0,131.12,131.12,131.0,131.05,800.0
2017-03-06 13:20:00,131.05,131.08,130.96,131.08,2166.0,131.05,131.08,130.96,131.08,2166.0
2017-03-06 13:25:00,131.03,131.03,131.03,131.03,200.0,131.03,131.03,131.03,131.03,200.0
2017-03-06 13:30:00,131.03,131.03,131.03,131.03,200.0,131.03,131.03,131.03,131.03,200.0
2017-03-06 13:35:00,131.12,131.16,131.08,131.08,1300.0,131.12,131.16,131.08,131.08,1300.0
2017-03-06 13:40:00,131.08,131.08,131.04,131.04,400.0,131.08,131.08,131.04,131.04,400.0
2017-03-06 13:45:00,131.08,131.09,131.08,131.09,200.0,131.08,131.09,131.08,131.09,200.0
2017-03-06 13:50:00,131.06,131.08,131.05,131.08,3100.0,131.06,131.08,131.05,131.08,3100.0
2017-03-06 13:55:00,131.07,131.07,130.92,131.02,1200.0,131.07,131.07,130.92,131.02,1200.0
2017-03-06 14:00:00,131.05,131.09,131.05,131.08,600.0,131.05,131.09,131.05,131.08,600.0
2017-03-06 14:05:00,131.0,131.05,131.0,131.05,600.0,131.0,131.05,131.0,131.05,600.0
2017-03-06 14:10:00,131.05,131.1,130.97,131.1,400.0,131.05,131.1,130.97,131.1,400.0
2017-03-06 14:15:00,131.09,131.09,131.09,131.09,100.0,131.09,131.09,131.09,131.09,100.0
2017-03-06 14:20:00,130.99,130.99,130.96,130.96,300.0,130.99,130.99,130.96,130.96,300.0
2017-03-06 14:25:00,131.01,131.05,130.79,130.96,1225.0,131.01,131.05,130.79,130.96,1225.0
2017-03-06 14:30:00,130.96,130.96,130.96,130.96,0.0,130.96,130.96,130.96,130.96,0.0
2017-03-06 14:35:00,130.98,131.0,130.88,130.88,1700.0,130.98,131.0,130.88,130.88,1700.0
2017-03-06 14:40:00,130.89,130.89,130.89,130.89,100.0,130.89,130.89,130.89,130.89,100.0
2017-03-06 14:45:00,130.99,130.99,130.9,130.9,400.0,130.99,130.99,130.9,130.9,400.0
2017-03-06 14:50:00,130.9,130.9,130.9,130.9,0.0,130.9,130.9,130.9,130.9,0.0
2017-03-06 14:55:00,130.98,131.04,130.98,130.98,1700.0,130.98,131.04,130.98,130.98,1700.0
2017-03-06 15:00:00,130.91,131.0,130.9,130.93,800.0,130.91,131.0,130.9,130.93,800.0
2017-03-06 15:05:00,130.99,130.99,130.92,130.92,600.0,130.99,130.99,130.92,130.92,600.0
2017-03-06 15:10:00,130.95,130.95,130.9,130.94,800.0,130.95,130.95,130.9,130.94,800.0
2017-03-06 15:15:00,131.0,131.19,131.0,131.03,3560.0,131.0,131.19,131.0,131.03,3560.0
2017-03-06 15:20:00,131.05,131.05,130.98,131.05,1000.0,131.05,131.05,130.98,131.05,1000.0
2017-03-06 15:25:00,131.05,131.05,130.99,131.05,600.0,131.05,131.05,130.99,131.05,600.0
2017-03-06 15:30:00,131.05,131.05,130.92,131.0,1503.0,131.05,131.05,130.92,131.0,1503.0
2017-03-06 15:35:00,131.0,131.0,130.96,131.0,1100.0,131.0,131.0,130.96,131.0,1100.0
2017-03-06 15:40:00,131.0,131.0,130.92,130.92,1200.0,131.0,131.0,130.92,130.92,1200.0
2017-03-06 15:45:00,130.92,130.95,130.84,130.95,2633.0,130.92,130.95,130.84,130.95,2633.0
2017-03-06 15:50:00,130.92,130.95,130.84,130.91,3554.0,130.92,130.95,130.84,130.91,3554.0
2017-03-06 15:55:00,130.93,130.94,130.61,130.61,9353.0,130.93,130.94,130.61,130.61,9353.0
2017-03-07 09:30:00,130.41,131.28,130.41,131.28,645.0,130.41,131.28,130.41,131.28,645.0
2017-03-07 09:35:00,131.31,131.35,130.43,130.43,913.0,131.31,131.35,130.43,130.43,913.0
2017-03-07 09:40:00,130.52,130.53,130.27,130.53,300.0,130.52,130.53,130.27,130.53,300.0
2017-03-07 09:45:00,129.93,129.93,129.93,129.93,100.0,129.93,129.93,129.93,129.93,100.0
2017-03-07 09:50:00,130.09,130.12,130.01,130.02,1004.0,130.09,130.12,130.01,130.02,1004.0
2017-03-07 09:55:00,130.01,130.01,130.01,130.01,100.0,130.01,130.01,130.01,130.01,100.0
2017-03-07 10:00:00,130.01,130.01,130.01,130.01,200.0,130.01,130.01,130.01,130.01,200.0
2017-03-07 10:05:00,130.09,130.09,130.06,130.06,400.0,130.09,130.09,130.06,130.06,400.0
2017-03-07 10:10:00,130.08,130.08,130.03,130.03,500.0,130.08,130.08,130.03,130.03,500.0
2017-03-07 10:15:00,130.13,130.13,130.13,130.13,266.0,130.13,130.13,130.13,130.13,266.0
2017-03-07 10:20:00,130.37,130.37,130.37,130.37,100.0,130.37,130.37,130.37,130.37,100.0
2017-03-07 10:25:00,130.37,130.37,130.37,130.37,0.0,130.37,130.37,130.37,130.37,0.0
2017-03-07 10:30:00,130.57,130.57,130.42,130.42,500.0,130.57,130.57,130.42,130.42,500.0
2017-03-07 10:35:00,130.68,130.68,130.59,130.59,200.0,130.68,130.68,130.59,130.59,200.0
2017-03-07 10:40:00,130.7,130.71,130.57,130.57,600.0,130.7,130.71,130.57,130.57,600.0
2017-03-07 10:45:00,130.57,130.57,130.57,130.57,0.0,130.57,130.57,130.57,130.57,0.0
2017-03-07 10:50:00,130.57,130.57,130.57,130.57,0.0,130.57,130.57,130.57,130.57,0.0
2017-03-07 10:55:00,130.57,130.57,130.57,130.57,0.0,130.57,130.57,130.57,130.57,0.0
2017-03-07 11:00:00,130.73,130.73,130.73,130.73,200.0,130.73,130.73,130.73,130.73,200.0
2017-03-07 11:05:00,130.81,130.81,130.76,130.76,600.0,130.81,130.81,130.76,130.76,600.0
2017-03-07 11:10:00,130.78,130.78,130.78,130.78,100.0,130.78,130.78,130.78,130.78,100.0
2017-03-07 11:15:00,130.91,130.97,130.91,130.96,1100.0,130.91,130.97,130.91,130.96,1100.0
2017-03-07 11:20:00,130.97,130.97,130.86,130.86,700.0,130.97,130.97,130.86,130.86,700.0
2017-03-07 11:25:00,130.81,130.81,130.76,130.76,200.0,130.81,130.81,130.76,130.76,200.0
2017-03-07 11:30:00,130.46,130.46,130.39,130.39,400.0,130.46,130.46,130.39,130.39,400.0
2017-03-07 11:35:00,130.47,130.48,130.41,130.41,400.0,130.47,130.48,130.41,130.41,400.0
2017-03-07 11:40:00,130.55,130.72,130.55,130.72,700.0,130.55,130.72,130.55,130.72,700.0
2017-03-07 11:45:00,130.85,130.88,130.84,130.84,800.0,130.85,130.88,130.84,130.84,800.0
2017-03-07 11:50:00,130.74,130.74,130.74,130.74,100.0,130.74,130.74,130.74,130.74,100.0
2017-03-07 11:55:00,130.74,130.74,130.74,130.74,200.0,130.74,130.74,130.74,130.74,200.0
2017-03-07 12:00:00,130.65,130.65,130.4,130.51,900.0,130.65,130.65,130.4,130.51,900.0
2017-03-07 12:05:00,130.56,130.56,130.56,130.56,100.0,130.56,130.56,130.56,130.56,100.0
2017-03-07 12:10:00,130.56,130.56,130.56,130.56,0.0,130.56,130.56,130.56,130.56,0.0
2017-03-07 12:15:00,130.68,130.68,130.54,130.68,800.0,130.68,130.68,130.54,130.68,800.0
2017-03-07 12:20:00,130.68,130.68,130.68,130.68,0.0,130.68,130.68,130.68,130.68,0.0
2017-03-07 12:25:00,130.81,130.84,130.8,130.84,300.0,130.81,130.84,130.8,130.84,300.0
2017-03-07 12:30:00,130.73,130.73,130.73,130.73,100.0,130.73,130.73,130.73,130.73,100.0
2017-03-07 12:35:00,130.84,130.84,130.79,130.82,600.0,130.84,130.84,130.79,130.82,600.0
2017-03-07 12:40:00,130.88,130.93,130.88,130.93,400.0,130.88,130.93,130.88,130.93,400.0
2017-03-07 12:45:00,130.93,130.93,130.92,130.93,100.0,130.93,130.93,130.92,130.93,100.0
2017-03-07 12:50:00,130.9,131.0,130.82,130.82,2100.0,130.9,131.0,130.82,130.82,2100.0
2017-03-07 12:55:00,130.81,130.85,130.76,130.82,900.0,130.81,130.85,130.76,130.82,900.0
2017-03-07 13:00:00,130.78,130.78,130.54,130.63,900.0,130.78,130.78,130.54,130.63,900.0
2017-03-07 13:05:00,130.59,130.59,130.21,130.28,5000.0,130.59,130.59,130.21,130.28,5000.0
2017-03-07 13:10:00,130.39,130.62,130.31,130.44,1100.0,130.39,130.62,130.31,130.44,1100.0
2017-03-07 13:15:00,130.44,130.44,130.44,130.44,0.0,130.44,130.44,130.44,130.44,0.0
2017-03-07 13:20:00,130.79,130.79,130.79,130.79,100.0,130.79,130.79,130.79,130.79,100.0
2017-03-07 13:25:00,130.8,130.8,130.8,130.8,200.0,130.8,130.8,130.8,130.8,200.0
2017-03-07 13:30:00,130.72,130.72,130.72,130.72,100.0,130.72,130.72,130.72,130.72,100.0
2017-03-07 13:35:00,130.64,130.64,130.54,130.54,200.0,130.64,130.64,130.54,130.54,200.0
2017-03-07 13:40:00,130.56,130.69,130.56,130.69,1000.0,130.56,130.69,130.56,130.69,1000.0
2017-03-07 13:45:00,130.69,130.69,130.69,130.69,0.0,130.69,130.69,130.69,130.69,0.0
2017-03-07 13:50:00,130.55,130.62,130.55,130.62,200.0,130.55,130.62,130.55,130.62,200.0
2017-03-07 13:55:00,130.56,130.56,130.34,130.43,1080.0,130.56,130.56,130.34,130.43,1080.0
2017-03-07 14:00:00,130.44,130.55,130.44,130.55,1071.0,130.44,130.55,130.44,130.55,1071.0
2017-03-07 14:05:00,130.57,130.57,130.45,130.5,1000.0,130.57,130.57,130.45,130.5,1000.0
2017-03-07 14:10:00,130.53,130.53,130.44,130.44,400.0,130.53,130.53,130.44,130.44,400.0
2017-03-07 14:15:00,130.39,130.46,130.33,130.34,500.0,130.39,130.46,130.33,130.34,500.0
2017-03-07 14:20:00,130.34,130.4,130.24,130.24,700.0,130.34,130.4,130.24,130.24,700.0
2017-03-07 14:25:00,129.99,130.15,129.99,130.15,679.0,129.99,130.15,129.99,130.15,679.0
2017-03-07 14:30:00,130.17,130.27,130.17,130.25,900.0,130.17,130.27,130.17,130.25,900.0
2017-03-07 14:35:00,130.26,130.26,130.12,130.12,500.0,130.26,130.26,130.12,130.12,500.0
2017-03-07 14:40:00,130.14,130.46,130.14,130.39,1000.0,130.14,130.46,130.14,130.39,1000.0
2017-03-07 14:45:00,130.41,130.49,130.41,130.49,800.0,130.41,130.49,130.41,130.49,800.0
2017-03-07 14:50:00,130.37,130.46,130.32,130.45,800.0,130.37,130.46,130.32,130.45,800.0
2017-03-07 14:55:00,130.41,130.55,130.41,130.5,500.0,130.41,130.55,130.41,130.5,500.0
2017-03-07 15:00:00,130.47,130.53,130.47,130.47,730.0,130.47,130.53,130.47,130.47,730.0
2017-03-07 15:05:00,130.27,130.27,130.27,130.27,400.0,130.27,130.27,130.27,130.27,400.0
2017-03-07 15:10:00,130.33,130.37,130.26,130.26,700.0,130.33,130.37,130.26,130.26,700.0
2017-03-07 15:15:00,130.27,130.35,130.27,130.35,400.0,130.27,130.35,130.27,130.35,400.0
2017-03-07 15:20:00,130.3,130.33,130.27,130.33,900.0,130.3,130.33,130.27,130.33,900.0
2017-03-07 15:25:00,130.35,130.36,130.17,130.17,1625.0,130.35,130.36,130.17,130.17,1625.0
2017-03-07 15:30:00,130.22,130.28,130.13,130.13,2100.0,130.22,130.28,130.13,130.13,2100.0
2017-03-07 15:35:00,130.02,130.02,129.99,129.99,800.0,130.02,130.02,129.99,129.99,800.0
2017-03-07 15:40:00,130.02,130.02,129.79,129.86,3877.0,130.02,130.02,129.79,129.86,3877.0
2017-03-07 15:45:00,129.8,129.92,129.51,129.62,4918.0,129.8,129.92,129.51,129.62,4918.0
2017-03-07 15:50:00,129.68,129.76,129.59,129.63,2003.0,129.68,129.76,129.59,129.63,2003.0
2017-03-07 15:55:00,129.63,129.74,129.59,129.67,16158.0,129.63,129.74,129.59,129.67,16158.0
2017-03-08 09:30:00,130.03,130.42,130.03,130.33,1512.0,130.03,130.42,130.03,130.33,1512.0
2017-03-08 09:35:00,130.36,130.97,130.36,130.77,1164.0,130.36,130.97,130.36,130.77,1164.0
2017-03-08 09:40:00,130.57,130.89,130.54,130.88,1030.0,130.57,130.89,130.54,130.88,1030.0
2017-03-08 09:45:00,130.87,130.87,130.7,130.7,200.0,130.87,130.87,130.7,130.7,200.0
2017-03-08 09:50:00,130.56,130.56,130.56,130.56,200.0,130.56,130.56,130.56,130.56,200.0
2017-03-08 09:55:00,130.56,130.56,130.56,130.56,100.0,130.56,130.56,130.56,130.56,100.0
2017-03-08 10:00:00,130.41,130.58,130.33,130.34,1300.0,130.41,130.58,130.33,130.34,1300.0
2017-03-08 10:05:00,130.39,130.46,130.39,130.46,800.0,130.39,130.46,130.39,130.46,800.0
2017-03-08 10:10:00,130.33,130.38,130.32,130.37,1322.0,130.33,130.38,130.32,130.37,1322.0
2017-03-08 10:15:00,130.41,130.41,130.35,130.35,700.0,130.41,130.41,130.35,130.35,700.0
2017-03-08 10:20:00,130.35,130.35,130.35,130.35,100.0,130.35,130.35,130.35,130.35,100.0
2017-03-08 10:25:00,130.41,130.41,130.27,130.27,700.0,130.41,130.41,130.27,130.27,700.0
2017-03-08 10:30:00,130.32,130.36,130.2,130.2,1467.0,130.32,130.36,130.2,130.2,1467.0
2017-03-08 10:35:00,130.18,130.18,130.14,130.14,700.0,130.18,130.18,130.14,130.14,700.0
2017-03-08 10:40:00,130.2,130.31,130.2,130.22,800.0,130.2,130.31,130.2,130.22,800.0
2017-03-08 10:45:00,130.22,130.34,130.22,130.34,400.0,130.22,130.34,130.22,130.34,400.0
2017-03-08 10:50:00,130.34,130.34,130.17,130.17,900.0,130.34,130.34,130.17,130.17,900.0
2017-03-08 10:55:00,130.28,130.28,130.28,130.28,100.0,130.28,130.28,130.28,130.28,100.0
2017-03-08 11:00:00,130.46,130.46,130.37,130.38,600.0,130.46,130.46,130.37,130.38,600.0
2017-03-08 11:05:00,130.36,130.37,130.35,130.37,399.0,130.36,130.37,130.35,130.37,399.0
2017-03-08 11:10:00,130.38,130.42,130.23,130.24,2234.0,130.38,130.42,130.23,130.24,2234.0
2017-03-08 11:15:00,130.28,130.34,130.28,130.29,700.0,130.28,130.34,130.28,130.29,700.0
2017-03-08 11:20:00,130.29,130.29,130.17,130.17,300.0,130.29,130.29,130.17,130.17,300.0
2017-03-08 11:25:00,130.23,130.31,130.23,130.26,1300.0,130.23,130.31,130.23,130.26,1300.0
2017-03-08 11:30:00,130.15,130.32,130.13,130.13,300.0,130.15,130.32,130.13,130.13,300.0
2017-03-08 11:35:00,130.07,130.07,130.05,130.05,400.0,130.07,130.07,130.05,130.05,400.0
2017-03-08 11:40:00,130.02,130.02,129.79,129.79,1100.0,130.02,130.02,129.79,129.79,1100.0
2017-03-08 11:45:00,129.72,129.82,129.7,129.8,900.0,129.72,129.82,129.7,129.8,900.0
2017-03-08 11:50:00,129.81,129.92,129.66,129.79,2200.0,129.81,129.92,129.66,129.79,2200.0
2017-03-08 11:55:00,129.75,129.86,129.69,129.7,2900.0,129.75,129.86,129.69,129.7,2900.0
2017-03-08 12:00:00,129.81,130.01,129.71,130.0,800.0,129.81,130.01,129.71,130.0,800.0
2017-03-08 12:05:00,130.0,130.05,129.85,129.97,400.0,130.0,130.05,129.85,129.97,400.0
2017-03-08 12:10:00,129.98,130.03,129.98,130.03,300.0,129.98,130.03,129.98,130.03,300.0
2017-03-08 12:15:00,130.1,130.11,130.08,130.08,900.0,130.1,130.11,130.08,130.08,900.0
2017-03-08 12:20:00,130.16,130.16,130.15,130.15,400.0,130.16,130.16,130.15,130.15,400.0
2017-03-08 12:25:00,130.15,130.15,130.15,130.15,0.0,130.15,130.15,130.15,130.15,0.0
2017-03-08 12:30:00,130.15,130.15,130.15,130.15,0.0,130.15,130.15,130.15,130.15,0.0
2017-03-08 12:35:00,130.36,130.36,130.19,130.19,1100.0,130.36,130.36,130.19,130.19,1100.0
2017-03-08 12:40:00,130.26,130.26,130.21,130.21,400.0,130.26,130.26,130.21,130.21,400.0
2017-03-08 12:45:00,130.21,130.21,130.14,130.14,300.0,130.21,130.21,130.14,130.14,300.0
2017-03-08 12:50:00,130.13,130.13,130.07,130.07,200.0,130.13,130.13,130.07,130.07,200.0
2017-03-08 12:55:00,130.22,130.26,130.16,130.16,411.0,130.22,130.26,130.16,130.16,411.0
2017-03-08 13:00:00,130.21,130.21,130.21,130.21,100.0,130.21,130.21,130.21,130.21,100.0
2017-03-08 13:05:00,130.3,130.32,130.3,130.32,933.0,130.3,130.32,130.3,130.32,933.0
2017-03-08 13:10:00,130.41,130.43,130.38,130.43,1791.0,130.41,130.43,130.38,130.43,1791.0
2017-03-08 13:15:00,130.67,130.68,130.53,130.59,1340.0,130.67,130.68,130.53,130.59,1340.0
2017-03-08 13:20:00,130.59,130.59,130.59,130.59,0.0,130.59,130.59,130.59,130.59,0.0
2017-03-08 13:25:00,130.6,130.6,130.45,130.45,800.0,130.6,130.6,130.45,130.45,800.0
2017-03-08 13:30:00,130.45,130.45,130.45,130.45,0.0,130.45,130.45,130.45,130.45,0.0
2017-03-08 13:35:00,130.48,130.48,130.32,130.32,500.0,130.48,130.48,130.32,130.32,500.0
2017-03-08 13:40:00,130.39,130.4,130.39,130.4,371.0,130.39,130.4,130.39,130.4,371.0
2017-03-08 13:45:00,130.39,130.39,130.28,130.28,400.0,130.39,130.39,130.28,130.28,400.0
2017-03-08 13:50:00,130.44,130.47,130.44,130.47,200.0,130.44,130.47,130.44,130.47,200.0
2017-03-08 13:55:00,130.41,130.41,130.4,130.4,300.0,130.41,130.41,130.4,130.4,300.0
2017-03-08 14:00:00,130.34,130.34,130.34,130.34,100.0,130.34,130.34,130.34,130.34,100.0
2017-03-08 14:05:00,130.38,130.42,130.3,130.3,800.0,130.38,130.42,130.3,130.3,800.0
2017-03-08 14:10:00,130.24,130.24,130.24,130.24,200.0,130.24,130.24,130.24,130.24,200.0
2017-03-08 14:15:00,130.21,130.21,130.21,130.21,100.0,130.21,130.21,130.21,130.21,100.0
2017-03-08 14:20:00,130.27,130.27,129.93,129.93,700.0,130.27,130.27,129.93,129.93,700.0
2017-03-08 14:25:00,129.94,130.06,129.94,130.06,200.0,129.94,130.06,129.94,130.06,200.0
2017-03-08 14:30:00,130.08,130.08,130.06,130.06,200.0,130.08,130.08,130.06,130.06,200.0
2017-03-08 14:35:00,130.13,130.13,130.13,130.13,108.0,130.13,130.13,130.13,130.13,108.0
2017-03-08 14:40:00,130.17,130.18,130.09,130.15,500.0,130.17,130.18,130.09,130.15,500.0
2017-03-08 14:45:00,130.18,130.3,130.18,130.3,800.0,130.18,130.3,130.18,130.3,800.0
2017-03-08 14:50:00,130.3,130.3,130.3,130.3,0.0,130.3,130.3,130.3,130.3,0.0
2017-03-08 14:55:00,130.51,130.51,130.39,130.39,603.0,130.51,130.51,130.39,130.39,603.0
2017-03-08 15:00:00,130.39,130.44,130.39,130.44,400.0,130.39,130.44,130.39,130.44,400.0
2017-03-08 15:05:00,130.44,130.44,130.3,130.3,600.0,130.44,130.44,130.3,130.3,600.0
2017-03-08 15:10:00,130.37,130.37,130.37,130.37,200.0,130.37,130.37,130.37,130.37,200.0
2017-03-08 15:15:00,130.32,130.32,130.31,130.31,200.0,130.32,130.32,130.31,130.31,200.0
2017-03-08 15:20:00,130.29,130.31,130.21,130.25,2014.0,130.29,130.31,130.21,130.25,2014.0
2017-03-08 15:25:00,130.28,130.28,130.07,130.07,500.0,130.28,130.28,130.07,130.07,500.0
2017-03-08 15:30:00,130.02,130.02,129.82,129.91,1000.0,130.02,130.02,129.82,129.91,1000.0
2017-03-08 15:35:00,129.87,129.92,129.81,129.82,1100.0,129.87,129.92,129.81,129.82,1100.0
2017-03-08 15:40:00,129.89,129.89,129.75,129.86,800.0,129.89,129.89,129.75,129.86,800.0
2017-03-08 15:45:00,129.81,129.89,129.81,129.82,1798.0,129.81,129.89,129.81,129.82,1798.0
2017-03-08 15:50:00,129.81,129.82,129.68,129.75,8000.0,129.81,129.82,129.68,129.75,8000.0
2017-03-08 15:55:00,129.8,129.85,129.72,129.81,11603.0,129.8,129.85,129.72,129.81,11603.0
2017-03-09 09:30:00,130.16,130.33,130.12,130.12,1224.0,130.16,130.33,130.12,130.12,1224.0
2017-03-09 09:35:00,130.12,130.12,130.09,130.12,414.0,130.12,130.12,130.09,130.12,414.0
2017-03-09 09:40:00,130.12,130.12,130.12,130.12,0.0,130.12,130.12,130.12,130.12,0.0
2017-03-09 09:45:00,130.17,130.17,130.12,130.12,600.0,130.17,130.17,130.12,130.12,600.0
2017-03-09 09:50:00,130.48,130.48,130.48,130.48,300.0,130.48,130.48,130.48,130.48,300.0
2017-03-09 09:55:00,130.47,130.49,130.47,130.49,1532.0,130.47,130.49,130.47,130.49,1532.0
2017-03-09 10:00:00,130.09,130.5,130.09,130.31,1510.0,130.09,130.5,130.09,130.31,1510.0
2017-03-09 10:05:00,130.49,130.52,130.37,130.52,600.0,130.49,130.52,130.37,130.52,600.0
2017-03-09 10:10:00,130.52,130.52,130.47,130.47,600.0,130.52,130.52,130.47,130.47,600.0
2017-03-09 10:15:00,130.47,130.47,130.47,130.47,0.0,130.47,130.47,130.47,130.47,0.0
2017-03-09 10:20:00,130.26,130.31,130.19,130.31,700.0,130.26,130.31,130.19,130.31,700.0
2017-03-09 10:25:00,130.54,130.58,130.54,130.58,200.0,130.54,130.58,130.54,130.58,200.0
2017-03-09 10:30:00,130.52,130.52,130.52,130.52,100.0,130.52,130.52,130.52,130.52,100.0
2017-03-09 10:35:00,130.52,130.52,130.38,130.38,1000.0,130.52,130.52,130.38,130.38,1000.0
2017-03-09 10:40:00,130.38,130.38,130.37,130.37,400.0,130.38,130.38,130.37,130.37,400.0
2017-03-09 10:45:00,130.37,130.37,130.33,130.37,500.0,130.37,130.37,130.33,130.37,500.0
2017-03-09 10:50:00,130.37,130.37,130.37,130.37,0.0,130.37,130.37,130.37,130.37,0.0
2017-03-09 10:55:00,130.37,130.37,130.37,130.37,0.0,130.37,130.37,130.37,130.37,0.0
2017-03-09 11:00:00,130.55,130.55,130.49,130.49,1344.0,130.55,130.55,130.49,130.49,1344.0
2017-03-09 11:05:00,130.5,130.5,130.5,130.5,100.0,130.5,130.5,130.5,130.5,100.0
2017-03-09 11:10:00,130.56,130.66,130.52,130.66,900.0,130.56,130.66,130.52,130.66,900.0
2017-03-09 11:15:00,130.62,130.62,130.43,130.58,1100.0,130.62,130.62,130.43,130.58,1100.0
2017-03-09 11:20:00,130.55,130.57,130.43,130.43,700.0,130.55,130.57,130.43,130.43,700.0
2017-03-09 11:25:00,130.66,130.66,130.56,130.56,300.0,130.66,130.66,130.56,130.56,300.0
2017-03-09 11:30:00,130.67,130.68,130.41,130.42,1405.0,130.67,130.68,130.41,130.42,1405.0
2017-03-09 11:35:00,130.42,130.42,130.42,130.42,0.0,130.42,130.42,130.42,130.42,0.0
2017-03-09 11:40:00,130.42,130.42,130.42,130.42,0.0,130.42,130.42,130.42,130.42,0.0
2017-03-09 11:45:00,130.42,130.42,130.42,130.42,0.0,130.42,130.42,130.42,130.42,0.0
2017-03-09 11:50:00,130.42,130.42,130.42,130.42,0.0,130.42,130.42,130.42,130.42,0.0
2017-03-09 11:55:00,130.45,130.45,130.34,130.34,900.0,130.45,130.45,130.34,130.34,900.0
2017-03-09 12:00:00,130.41,130.51,130.41,130.51,400.0,130.41,130.51,130.41,130.51,400.0
2017-03-09 12:05:00,130.5,130.55,130.43,130.48,1200.0,130.5,130.55,130.43,130.48,1200.0
2017-03-09 12:10:00,130.46,130.47,130.43,130.47,700.0,130.46,130.47,130.43,130.47,700.0
2017-03-09 12:15:00,130.47,130.47,130.47,130.47,0.0,130.47,130.47,130.47,130.47,0.0
2017-03-09 12:20:00,130.42,130.42,130.29,130.29,400.0,130.42,130.42,130.29,130.29,400.0
2017-03-09 12:25:00,130.28,130.28,130.17,130.17,200.0,130.28,130.28,130.17,130.17,200.0
2017-03-09 12:30:00,130.19,130.3,130.18,130.3,1130.0,130.19,130.3,130.18,130.3,1130.0
2017-03-09 12:35:00,130.3,130.32,130.24,130.24,500.0,130.3,130.32,130.24,130.24,500.0
2017-03-09 12:40:00,130.24,130.24,130.24,130.24,0.0,130.24,130.24,130.24,130.24,0.0
2017-03-09 12:45:00,130.25,130.25,130.2,130.2,500.0,130.25,130.25,130.2,130.2,500.0
2017-03-09 12:50:00,130.2,130.2,130.2,130.2,100.0,130.2,130.2,130.2,130.2,100.0
2017-03-09 12:55:00,130.2,130.2,130.05,130.06,400.0,130.2,130.2,130.05,130.06,400.0
2017-03-09 13:00:00,130.18,130.18,130.13,130.13,800.0,130.18,130.18,130.13,130.13,800.0
2017-03-09 13:05:00,130.13,130.13,129.92,129.93,300.0,130.13,130.13,129.92,129.93,300.0
2017-03-09 13:10:00,129.98,130.04,129.93,129.93,1000.0,129.98,130.04,129.93,129.93,1000.0
2017-03-09 13:15:00,129.92,129.92,129.92,129.92,200.0,129.92,129.92,129.92,129.92,200.0
2017-03-09 13:20:00,129.9,130.07,129.89,129.97,1200.0,129.9,130.07,129.89,129.97,1200.0
2017-03-09 13:25:00,130.01,130.01,130.01,130.01,200.0,130.01,130.01,130.01,130.01,200.0
2017-03-09 13:30:00,129.89,129.89,129.71,129.83,600.0,129.89,129.89,129.71,129.83,600.0
2017-03-09 13:35:00,129.83,129.83,129.83,129.83,0.0,129.83,129.83,129.83,129.83,0.0
2017-03-09 13:40:00,129.84,129.84,129.84,129.84,100.0,129.84,129.84,129.84,129.84,100.0
2017-03-09 13:45:00,129.85,129.85,129.78,129.78,400.0,129.85,129.85,129.78,129.78,400.0
2017-03-09 13:50:00,129.78,129.78,129.78,129.78,100.0,129.78,129.78,129.78,129.78,100.0
2017-03-09 13:55:00,129.7,129.7,129.7,129.7,200.0,129.7,129.7,129.7,129.7,200.0
2017-03-09 14:00:00,129.67,129.67,129.29,129.29,6100.0,129.67,129.67,129.29,129.29,6100.0
2017-03-09 14:05:00,129.32,129.34,129.13,129.28,1500.0,129.32,129.34,129.13,129.28,1500.0
2017-03-09 14:10:00,129.31,129.37,129.31,129.37,200.0,129.31,129.37,129.31,129.37,200.0
2017-03-09 14:15:00,129.25,129.25,129.16,129.16,200.0,129.25,129.25,129.16,129.16,200.0
2017-03-09 14:20:00,129.22,129.23,129.18,129.21,686.0,129.22,129.23,129.18,129.21,686.0
2017-03-09 14:25:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-09 14:30:00,129.41,129.41,129.36,129.36,400.0,129.41,129.41,129.36,129.36,400.0
2017-03-09 14:35:00,129.36,129.36,129.26,129.26,300.0,129.36,129.36,129.26,129.26,300.0
2017-03-09 14:40:00,129.26,129.37,129.24,129.33,1100.0,129.26,129.37,129.24,129.33,1100.0
2017-03-09 14:45:00,129.37,129.38,129.25,129.31,1018.0,129.37,129.38,129.25,129.31,1018.0
2017-03-09 14:50:00,129.31,129.31,129.31,129.31,0.0,129.31,129.31,129.31,129.31,0.0
2017-03-09 14:55:00,129.35,129.4,129.3,129.4,500.0,129.35,129.4,129.3,129.4,500.0
2017-03-09 15:00:00,129.43,129.5,129.34,129.5,1537.0,129.43,129.5,129.34,129.5,1537.0
2017-03-09 15:05:00,129.55,129.68,129.5,129.67,900.0,129.55,129.68,129.5,129.67,900.0
2017-03-09 15:10:00,129.67,129.8,129.67,129.73,4700.0,129.67,129.8,129.67,129.73,4700.0
2017-03-09 15:15:00,129.81,129.82,129.81,129.81,500.0,129.81,129.82,129.81,129.81,500.0
2017-03-09 15:20:00,129.71,129.73,129.68,129.71,400.0,129.71,129.73,129.68,129.71,400.0
2017-03-09 15:25:00,129.77,129.97,129.77,129.97,860.0,129.77,129.97,129.77,129.97,860.0
2017-03-09 15:30:00,129.96,129.96,129.94,129.95,900.0,129.96,129.96,129.94,129.95,900.0
2017-03-09 15:35:00,129.95,129.95,129.81,129.81,700.0,129.95,129.95,129.81,129.81,700.0
2017-03-09 15:40:00,129.76,129.76,129.75,129.75,400.0,129.76,129.76,129.75,129.75,400.0
2017-03-09 15:45:00,129.77,129.81,129.63,129.66,2000.0,129.77,129.81,129.63,129.66,2000.0
2017-03-09 15:50:00,129.68,129.72,129.61,129.61,2123.0,129.68,129.72,129.61,129.61,2123.0
2017-03-09 15:55:00,129.58,129.69,129.53,129.62,7233.0,129.58,129.69,129.53,129.62,7233.0
2017-03-10 09:30:00,130.45,130.73,130.45,130.73,597.0,130.45,130.73,130.45,130.73,597.0
2017-03-10 09:35:00,130.7,130.72,130.7,130.71,500.0,130.7,130.72,130.7,130.71,500.0
2017-03-10 09:40:00,130.71,130.71,130.25,130.25,200.0,130.71,130.71,130.25,130.25,200.0
2017-03-10 09:45:00,130.44,130.71,130.38,130.61,1075.0,130.44,130.71,130.38,130.61,1075.0
2017-03-10 09:50:00,130.59,130.59,130.25,130.25,700.0,130.59,130.59,130.25,130.25,700.0
2017-03-10 09:55:00,130.25,130.46,130.05,130.06,3318.0,130.25,130.46,130.05,130.06,3318.0
2017-03-10 10:00:00,130.1,130.34,130.1,130.34,400.0,130.1,130.34,130.1,130.34,400.0
2017-03-10 10:05:00,130.13,130.33,129.92,130.33,600.0,130.13,130.33,129.92,130.33,600.0
2017-03-10 10:10:00,130.17,130.23,129.92,129.92,700.0,130.17,130.23,129.92,129.92,700.0
2017-03-10 10:15:00,129.94,129.94,129.92,129.92,200.0,129.94,129.94,129.92,129.92,200.0
2017-03-10 10:20:00,129.92,129.92,129.69,129.69,1500.0,129.92,129.92,129.69,129.69,1500.0
2017-03-10 10:25:00,129.69,129.69,129.69,129.69,0.0,129.69,129.69,129.69,129.69,0.0
2017-03-10 10:30:00,129.72,129.74,129.69,129.69,1300.0,129.72,129.74,129.69,129.69,1300.0
2017-03-10 10:35:00,129.69,129.69,129.69,129.69,200.0,129.69,129.69,129.69,129.69,200.0
2017-03-10 10:40:00,129.69,129.69,129.51,129.57,400.0,129.69,129.69,129.51,129.57,400.0
2017-03-10 10:45:00,129.78,129.78,129.73,129.73,200.0,129.78,129.78,129.73,129.73,200.0
2017-03-10 10:50:00,129.59,129.59,129.58,129.58,315.0,129.59,129.59,129.58,129.58,315.0
2017-03-10 10:55:00,129.58,129.64,129.58,129.6,400.0,129.58,129.64,129.58,129.6,400.0
2017-03-10 11:00:00,129.6,129.6,129.6,129.6,100.0,129.6,129.6,129.6,129.6,100.0
2017-03-10 11:05:00,129.25,129.25,129.25,129.25,200.0,129.25,129.25,129.25,129.25,200.0
2017-03-10 11:10:00,129.28,129.28,129.2,129.2,400.0,129.28,129.28,129.2,129.2,400.0
2017-03-10 11:15:00,129.32,129.37,129.32,129.33,400.0,129.32,129.37,129.32,129.33,400.0
2017-03-10 11:20:00,129.28,129.33,129.28,129.33,600.0,129.28,129.33,129.28,129.33,600.0
2017-03-10 11:25:00,129.33,129.33,129.33,129.33,0.0,129.33,129.33,129.33,129.33,0.0
2017-03-10 11:30:00,129.45,129.56,129.45,129.54,735.0,129.45,129.56,129.45,129.54,735.0
2017-03-10 11:35:00,129.46,129.46,129.46,129.46,100.0,129.46,129.46,129.46,129.46,100.0
2017-03-10 11:40:00,129.37,129.37,129.33,129.33,500.0,129.37,129.37,129.33,129.33,500.0
2017-03-10 11:45:00,129.32,129.38,129.16,129.35,1100.0,129.32,129.38,129.16,129.35,1100.0
2017-03-10 11:50:00,129.35,129.35,129.35,129.35,0.0,129.35,129.35,129.35,129.35,0.0
2017-03-10 11:55:00,129.35,129.44,129.35,129.44,300.0,129.35,129.44,129.35,129.44,300.0
2017-03-10 12:00:00,129.44,129.45,129.27,129.27,400.0,129.44,129.45,129.27,129.27,400.0
2017-03-10 12:05:00,129.29,129.29,129.29,129.29,100.0,129.29,129.29,129.29,129.29,100.0
2017-03-10 12:10:00,129.29,129.29,129.28,129.28,400.0,129.29,129.29,129.28,129.28,400.0
2017-03-10 12:15:00,129.28,129.28,129.28,129.28,0.0,129.28,129.28,129.28,129.28,0.0
2017-03-10 12:20:00,129.28,129.28,129.28,129.28,0.0,129.28,129.28,129.28,129.28,0.0
2017-03-10 12:25:00,129.36,129.36,129.25,129.25,500.0,129.36,129.36,129.25,129.25,500.0
2017-03-10 12:30:00,129.25,129.32,129.25,129.29,600.0,129.25,129.32,129.25,129.29,600.0
2017-03-10 12:35:00,129.14,129.14,129.05,129.05,900.0,129.14,129.14,129.05,129.05,900.0
2017-03-10 12:40:00,129.07,129.07,129.06,129.06,800.0,129.07,129.07,129.06,129.06,800.0
2017-03-10 12:45:00,129.06,129.06,129.06,129.06,0.0,129.06,129.06,129.06,129.06,0.0
2017-03-10 12:50:00,129.06,129.06,128.98,128.98,800.0,129.06,129.06,128.98,128.98,800.0
2017-03-10 12:55:00,128.98,128.98,128.98,128.98,0.0,128.98,128.98,128.98,128.98,0.0
2017-03-10 13:00:00,128.98,128.98,128.93,128.98,706.0,128.98,128.98,128.93,128.98,706.0
2017-03-10 13:05:00,128.89,128.89,128.86,128.86,400.0,128.89,128.89,128.86,128.86,400.0
2017-03-10 13:10:00,128.85,128.85,128.85,128.85,300.0,128.85,128.85,128.85,128.85,300.0
2017-03-10 13:15:00,128.85,128.85,128.84,128.84,300.0,128.85,128.85,128.84,128.84,300.0
2017-03-10 13:20:00,128.83,128.84,128.75,128.84,1800.0,128.83,128.84,128.75,128.84,1800.0
2017-03-10 13:25:00,128.84,128.84,128.66,128.66,900.0,128.84,128.84,128.66,128.66,900.0
2017-03-10 13:30:00,128.83,128.83,128.53,128.53,600.0,128.83,128.83,128.53,128.53,600.0
2017-03-10 13:35:00,128.53,128.53,128.53,128.53,0.0,128.53,128.53,128.53,128.53,0.0
2017-03-10 13:40:00,128.53,128.53,128.53,128.53,0.0,128.53,128.53,128.53,128.53,0.0
2017-03-10 13:45:00,128.78,128.84,128.72,128.72,2100.0,128.78,128.84,128.72,128.72,2100.0
2017-03-10 13:50:00,128.76,128.84,128.76,128.82,1412.0,128.76,128.84,128.76,128.82,1412.0
2017-03-10 13:55:00,128.8,128.84,128.77,128.8,2462.0,128.8,128.84,128.77,128.8,2462.0
2017-03-10 14:00:00,128.84,128.84,128.6,128.6,2963.0,128.84,128.84,128.6,128.6,2963.0
2017-03-10 14:05:00,128.67,128.67,128.67,128.67,100.0,128.67,128.67,128.67,128.67,100.0
2017-03-10 14:10:00,128.77,128.77,128.72,128.72,400.0,128.77,128.77,128.72,128.72,400.0
2017-03-10 14:15:00,128.75,128.84,128.75,128.84,300.0,128.75,128.84,128.75,128.84,300.0
2017-03-10 14:20:00,128.82,128.84,128.78,128.81,2200.0,128.82,128.84,128.78,128.81,2200.0
2017-03-10 14:25:00,128.81,128.84,128.79,128.79,1845.0,128.81,128.84,128.79,128.79,1845.0
2017-03-10 14:30:00,128.78,128.78,128.74,128.74,400.0,128.78,128.78,128.74,128.74,400.0
2017-03-10 14:35:00,128.76,128.84,128.76,128.84,800.0,128.76,128.84,128.76,128.84,800.0
2017-03-10 14:40:00,128.78,128.78,128.75,128.75,200.0,128.78,128.78,128.75,128.75,200.0
2017-03-10 14:45:00,128.7,128.7,128.69,128.69,200.0,128.7,128.7,128.69,128.69,200.0
2017-03-10 14:50:00,128.72,128.72,128.59,128.59,1579.0,128.72,128.72,128.59,128.59,1579.0
2017-03-10 14:55:00,128.62,128.68,128.62,128.65,600.0,128.62,128.68,128.62,128.65,600.0
2017-03-10 15:00:00,128.71,128.71,128.68,128.68,300.0,128.71,128.71,128.68,128.68,300.0
2017-03-10 15:05:00,128.69,128.7,128.62,128.68,1400.0,128.69,128.7,128.62,128.68,1400.0
2017-03-10 15:10:00,128.71,128.75,128.64,128.72,3467.0,128.71,128.75,128.64,128.72,3467.0
2017-03-10 15:15:00,128.72,128.78,128.7,128.77,1100.0,128.72,128.78,128.7,128.77,1100.0
2017-03-10 15:20:00,128.79,128.79,128.75,128.76,2366.0,128.79,128.79,128.75,128.76,2366.0
2017-03-10 15:25:00,128.77,128.82,128.72,128.73,9588.0,128.77,128.82,128.72,128.73,9588.0
2017-03-10 15:30:00,128.78,128.99,128.73,128.94,1441.0,128.78,128.99,128.73,128.94,1441.0
2017-03-10 15:35:00,128.88,129.01,128.88,128.99,1600.0,128.88,129.01,128.88,128.99,1600.0
2017-03-10 15:40:00,129.01,129.01,128.83,128.93,1999.0,129.01,129.01,128.83,128.93,1999.0
2017-03-10 15:45:00,128.96,129.12,128.91,129.12,3280.0,128.96,129.12,128.91,129.12,3280.0
2017-03-10 15:50:00,129.12,129.15,129.07,129.11,6208.0,129.12,129.15,129.07,129.11,6208.0
2017-03-10 15:55:00,129.11,129.15,128.83,128.89,14870.0,129.11,129.15,128.83,128.89,14870.0
2017-03-13 09:30:00,128.92,128.92,128.92,128.92,428.0,128.92,128.92,128.92,128.92,428.0
2017-03-13 09:35:00,128.92,128.92,128.92,128.92,0.0,128.92,128.92,128.92,128.92,0.0
2017-03-13 09:40:00,129.11,129.11,129.1,129.11,100.0,129.11,129.11,129.1,129.11,100.0
2017-03-13 09:45:00,129.06,129.06,129.06,129.06,100.0,129.06,129.06,129.06,129.06,100.0
2017-03-13 09:50:00,129.06,129.06,129.06,129.06,0.0,129.06,129.06,129.06,129.06,0.0
2017-03-13 09:55:00,129.06,129.06,129.06,129.06,0.0,129.06,129.06,129.06,129.06,0.0
2017-03-13 10:00:00,128.73,128.86,128.72,128.78,700.0,128.73,128.86,128.72,128.78,700.0
2017-03-13 10:05:00,128.63,128.67,128.62,128.62,400.0,128.63,128.67,128.62,128.62,400.0
2017-03-13 10:10:00,128.66,128.8,128.53,128.67,1700.0,128.66,128.8,128.53,128.67,1700.0
2017-03-13 10:15:00,128.66,128.71,128.66,128.71,400.0,128.66,128.71,128.66,128.71,400.0
2017-03-13 10:20:00,128.71,128.71,128.71,128.71,0.0,128.71,128.71,128.71,128.71,0.0
2017-03-13 10:25:00,128.63,128.63,128.62,128.62,205.0,128.63,128.63,128.62,128.62,205.0
2017-03-13 10:30:00,128.62,128.62,128.62,128.62,0.0,128.62,128.62,128.62,128.62,0.0
2017-03-13 10:35:00,128.82,128.82,128.82,128.82,100.0,128.82,128.82,128.82,128.82,100.0
2017-03-13 10:40:00,128.96,128.98,128.95,128.98,400.0,128.96,128.98,128.95,128.98,400.0
2017-03-13 10:45:00,128.99,129.11,128.98,129.0,550.0,128.99,129.11,128.98,129.0,550.0
2017-03-13 10:50:00,129.0,129.0,129.0,129.0,0.0,129.0,129.0,129.0,129.0,0.0
2017-03-13 10:55:00,128.98,128.98,128.88,128.88,200.0,128.98,128.98,128.88,128.88,200.0
2017-03-13 11:00:00,129.0,129.0,128.93,128.97,300.0,129.0,129.0,128.93,128.97,300.0
2017-03-13 11:05:00,129.05,129.18,129.05,129.18,300.0,129.05,129.18,129.05,129.18,300.0
2017-03-13 11:10:00,129.3,129.3,129.3,129.3,100.0,129.3,129.3,129.3,129.3,100.0
2017-03-13 11:15:00,129.29,129.37,129.29,129.35,300.0,129.29,129.37,129.29,129.35,300.0
2017-03-13 11:20:00,129.31,129.37,129.31,129.37,200.0,129.31,129.37,129.31,129.37,200.0
2017-03-13 11:25:00,129.13,129.14,128.98,129.08,2216.0,129.13,129.14,128.98,129.08,2216.0
2017-03-13 11:30:00,128.94,128.95,128.94,128.94,100.0,128.94,128.95,128.94,128.94,100.0
2017-03-13 11:35:00,128.94,128.94,128.94,128.94,0.0,128.94,128.94,128.94,128.94,0.0
2017-03-13 11:40:00,128.94,128.94,128.94,128.94,0.0,128.94,128.94,128.94,128.94,0.0
2017-03-13 11:45:00,129.0,129.04,129.0,129.04,200.0,129.0,129.04,129.0,129.04,200.0
2017-03-13 11:50:00,129.04,129.04,129.04,129.04,0.0,129.04,129.04,129.04,129.04,0.0
2017-03-13 11:55:00,129.31,129.35,129.31,129.35,300.0,129.31,129.35,129.31,129.35,300.0
2017-03-13 12:00:00,129.53,129.53,129.53,129.53,100.0,129.53,129.53,129.53,129.53,100.0
2017-03-13 12:05:00,129.53,129.53,129.53,129.53,0.0,129.53,129.53,129.53,129.53,0.0
2017-03-13 12:10:00,129.5,129.5,129.5,129.5,100.0,129.5,129.5,129.5,129.5,100.0
2017-03-13 12:15:00,129.5,129.5,129.37,129.48,1200.0,129.5,129.5,129.37,129.48,1200.0
2017-03-13 12:20:00,129.34,129.34,129.34,129.34,100.0,129.34,129.34,129.34,129.34,100.0
2017-03-13 12:25:00,129.34,129.34,129.34,129.34,0.0,129.34,129.34,129.34,129.34,0.0
2017-03-13 12:30:00,129.34,129.34,129.34,129.34,0.0,129.34,129.34,129.34,129.34,0.0
2017-03-13 12:35:00,129.46,129.46,129.24,129.24,900.0,129.46,129.46,129.24,129.24,900.0
2017-03-13 12:40:00,129.23,129.23,129.23,129.23,100.0,129.23,129.23,129.23,129.23,100.0
2017-03-13 12:45:00,129.23,129.23,129.23,129.23,0.0,129.23,129.23,129.23,129.23,0.0
2017-03-13 12:50:00,129.23,129.23,129.23,129.23,0.0,129.23,129.23,129.23,129.23,0.0
2017-03-13 12:55:00,129.23,129.23,129.23,129.23,0.0,129.23,129.23,129.23,129.23,0.0
2017-03-13 13:00:00,129.23,129.23,129.23,129.23,0.0,129.23,129.23,129.23,129.23,0.0
2017-03-13 13:05:00,129.15,129.15,129.08,129.08,420.0,129.15,129.15,129.08,129.08,420.0
2017-03-13 13:10:00,129.01,129.07,128.96,128.99,600.0,129.01,129.07,128.96,128.99,600.0
2017-03-13 13:15:00,129.04,129.09,128.92,128.92,600.0,129.04,129.09,128.92,128.92,600.0
2017-03-13 13:20:00,128.92,128.92,128.92,128.92,0.0,128.92,128.92,128.92,128.92,0.0
2017-03-13 13:25:00,129.04,129.05,129.04,129.04,100.0,129.04,129.05,129.04,129.04,100.0
2017-03-13 13:30:00,129.03,129.12,129.03,129.05,847.0,129.03,129.12,129.03,129.05,847.0
2017-03-13 13:35:00,128.98,129.16,128.98,129.16,743.0,128.98,129.16,128.98,129.16,743.0
2017-03-13 13:40:00,129.14,129.14,129.13,129.14,100.0,129.14,129.14,129.13,129.14,100.0
2017-03-13 13:45:00,129.19,129.19,129.19,129.19,100.0,129.19,129.19,129.19,129.19,100.0
2017-03-13 13:50:00,129.07,129.17,129.07,129.17,400.0,129.07,129.17,129.07,129.17,400.0
2017-03-13 13:55:00,129.17,129.17,129.17,129.17,0.0,129.17,129.17,129.17,129.17,0.0
2017-03-13 14:00:00,129.26,129.26,129.26,129.26,100.0,129.26,129.26,129.26,129.26,100.0
2017-03-13 14:05:00,129.28,129.29,129.28,129.29,200.0,129.28,129.29,129.28,129.29,200.0
2017-03-13 14:10:00,129.3,129.43,129.24,129.43,568.0,129.3,129.43,129.24,129.43,568.0
2017-03-13 14:15:00,129.35,129.35,129.3,129.31,321.0,129.35,129.35,129.3,129.31,321.0
2017-03-13 14:20:00,129.31,129.31,129.31,129.31,0.0,129.31,129.31,129.31,129.31,0.0
2017-03-13 14:25:00,129.37,129.53,129.37,129.48,300.0,129.37,129.53,129.37,129.48,300.0
2017-03-13 14:30:00,129.44,129.52,129.4,129.52,1058.0,129.44,129.52,129.4,129.52,1058.0
2017-03-13 14:35:00,129.58,129.58,129.57,129.57,200.0,129.58,129.58,129.57,129.57,200.0
2017-03-13 14:40:00,129.57,129.57,129.57,129.57,0.0,129.57,129.57,129.57,129.57,0.0
2017-03-13 14:45:00,129.5,129.57,129.5,129.57,249.0,129.5,129.57,129.5,129.57,249.0
2017-03-13 14:50:00,129.66,129.72,129.62,129.67,644.0,129.66,129.72,129.62,129.67,644.0
2017-03-13 14:55:00,129.88,129.88,129.86,129.86,200.0,129.88,129.88,129.86,129.86,200.0
2017-03-13 15:00:00,129.76,129.81,129.75,129.76,700.0,129.76,129.81,129.75,129.76,700.0
2017-03-13 15:05:00,129.72,129.8,129.72,129.8,1214.0,129.72,129.8,129.72,129.8,1214.0
2017-03-13 15:10:00,129.82,129.85,129.82,129.82,300.0,129.82,129.85,129.82,129.82,300.0
2017-03-13 15:15:00,129.72,129.76,129.61,129.61,1400.0,129.72,129.76,129.61,129.61,1400.0
2017-03-13 15:20:00,129.61,129.68,129.61,129.67,1653.0,129.61,129.68,129.61,129.67,1653.0
2017-03-13 15:25:00,129.73,129.73,129.72,129.73,1100.0,129.73,129.73,129.72,129.73,1100.0
2017-03-13 15:30:00,129.73,129.82,129.73,129.82,499.0,129.73,129.82,129.73,129.82,499.0
2017-03-13 15:35:00,129.81,130.12,129.8,130.12,3798.0,129.81,130.12,129.8,130.12,3798.0
2017-03-13 15:40:00,130.19,130.39,130.19,130.39,2000.0,130.19,130.39,130.19,130.39,2000.0
2017-03-13 15:45:00,130.38,130.38,130.22,130.22,3117.0,130.38,130.38,130.22,130.22,3117.0
2017-03-13 15:50:00,130.12,130.35,130.12,130.35,2200.0,130.12,130.35,130.12,130.35,2200.0
2017-03-13 15:55:00,130.35,130.5,130.23,130.27,9445.0,130.35,130.5,130.23,130.27,9445.0
2017-03-14 09:30:00,130.17,130.25,129.93,129.93,580.0,130.17,130.25,129.93,129.93,580.0
2017-03-14 09:35:00,129.94,129.94,129.93,129.94,100.0,129.94,129.94,129.93,129.94,100.0
2017-03-14 09:40:00,130.12,130.12,130.11,130.12,100.0,130.12,130.12,130.11,130.12,100.0
2017-03-14 09:45:00,129.9,129.9,129.9,129.9,100.0,129.9,129.9,129.9,129.9,100.0
2017-03-14 09:50:00,129.95,130.14,129.56,129.65,1100.0,129.95,130.14,129.56,129.65,1100.0
2017-03-14 09:55:00,129.07,129.07,129.06,129.06,200.0,129.07,129.07,129.06,129.06,200.0
2017-03-14 10:00:00,129.06,129.06,129.06,129.06,0.0,129.06,129.06,129.06,129.06,0.0
2017-03-14 10:05:00,128.95,128.95,128.95,128.95,100.0,128.95,128.95,128.95,128.95,100.0
2017-03-14 10:10:00,129.14,129.42,129.14,129.42,1200.0,129.14,129.42,129.14,129.42,1200.0
2017-03-14 10:15:00,129.32,129.33,129.2,129.21,600.0,129.32,129.33,129.2,129.21,600.0
2017-03-14 10:20:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-14 10:25:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-14 10:30:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-14 10:35:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-14 10:40:00,129.02,129.12,128.89,129.12,1081.0,129.02,129.12,128.89,129.12,1081.0
2017-03-14 10:45:00,129.12,129.12,129.12,129.12,0.0,129.12,129.12,129.12,129.12,0.0
2017-03-14 10:50:00,129.05,129.09,129.05,129.09,300.0,129.05,129.09,129.05,129.09,300.0
2017-03-14 10:55:00,129.01,129.09,129.01,129.09,200.0,129.01,129.09,129.01,129.09,200.0
2017-03-14 11:00:00,129.09,129.12,129.09,129.12,200.0,129.09,129.12,129.09,129.12,200.0
2017-03-14 11:05:00,129.09,129.1,128.86,128.86,804.0,129.09,129.1,128.86,128.86,804.0
2017-03-14 11:10:00,128.91,128.92,128.75,128.78,800.0,128.91,128.92,128.75,128.78,800.0
2017-03-14 11:15:00,128.83,128.99,128.72,128.97,1900.0,128.83,128.99,128.72,128.97,1900.0
2017-03-14 11:20:00,128.94,128.95,128.81,128.81,670.0,128.94,128.95,128.81,128.81,670.0
2017-03-14 11:25:00,128.82,128.86,128.82,128.86,200.0,128.82,128.86,128.82,128.86,200.0
2017-03-14 11:30:00,129.22,129.39,129.22,129.39,200.0,129.22,129.39,129.22,129.39,200.0
2017-03-14 11:35:00,129.24,129.31,129.23,129.31,700.0,129.24,129.31,129.23,129.31,700.0
2017-03-14 11:40:00,129.06,129.06,129.06,129.06,300.0,129.06,129.06,129.06,129.06,300.0
2017-03-14 11:45:00,129.04,129.04,129.04,129.04,200.0,129.04,129.04,129.04,129.04,200.0
2017-03-14 11:50:00,128.92,128.92,128.66,128.66,1700.0,128.92,128.92,128.66,128.66,1700.0
2017-03-14 11:55:00,128.66,128.66,128.66,128.66,0.0,128.66,128.66,128.66,128.66,0.0
2017-03-14 12:00:00,128.96,129.05,128.94,129.0,2502.0,128.96,129.05,128.94,129.0,2502.0
2017-03-14 12:05:00,128.99,128.99,128.99,128.99,100.0,128.99,128.99,128.99,128.99,100.0
2017-03-14 12:10:00,128.96,128.96,128.75,128.75,700.0,128.96,128.96,128.75,128.75,700.0
2017-03-14 12:15:00,128.75,128.75,128.75,128.75,0.0,128.75,128.75,128.75,128.75,0.0
2017-03-14 12:20:00,128.81,128.81,128.81,128.81,100.0,128.81,128.81,128.81,128.81,100.0
2017-03-14 12:25:00,128.68,128.68,128.68,128.68,100.0,128.68,128.68,128.68,128.68,100.0
2017-03-14 12:30:00,128.68,128.68,128.68,128.68,0.0,128.68,128.68,128.68,128.68,0.0
2017-03-14 12:35:00,128.68,128.68,128.68,128.68,0.0,128.68,128.68,128.68,128.68,0.0
2017-03-14 12:40:00,128.83,128.83,128.81,128.81,200.0,128.83,128.83,128.81,128.81,200.0
2017-03-14 12:45:00,128.81,128.81,128.81,128.81,0.0,128.81,128.81,128.81,128.81,0.0
2017-03-14 12:50:00,128.93,128.93,128.93,128.93,100.0,128.93,128.93,128.93,128.93,100.0
2017-03-14 12:55:00,128.99,128.99,128.99,128.99,100.0,128.99,128.99,128.99,128.99,100.0
2017-03-14 13:00:00,129.01,129.39,129.01,129.36,1300.0,129.01,129.39,129.01,129.36,1300.0
2017-03-14 13:05:00,129.41,129.41,129.26,129.27,500.0,129.41,129.41,129.26,129.27,500.0
2017-03-14 13:10:00,129.39,129.49,129.38,129.49,400.0,129.39,129.49,129.38,129.49,400.0
2017-03-14 13:15:00,129.42,129.57,129.32,129.57,2858.0,129.42,129.57,129.32,129.57,2858.0
2017-03-14 13:20:00,129.52,129.61,129.52,129.61,400.0,129.52,129.61,129.52,129.61,400.0
2017-03-14 13:25:00,129.61,129.84,129.61,129.84,600.0,129.61,129.84,129.61,129.84,600.0
2017-03-14 13:30:00,129.94,130.0,129.94,129.95,1767.0,129.94,130.0,129.94,129.95,1767.0
2017-03-14 13:35:00,129.95,129.97,129.95,129.97,300.0,129.95,129.97,129.95,129.97,300.0
2017-03-14 13:40:00,129.99,130.15,129.99,130.13,3192.0,129.99,130.15,129.99,130.13,3192.0
2017-03-14 13:45:00,130.14,130.41,130.14,130.39,1700.0,130.14,130.41,130.14,130.39,1700.0
2017-03-14 13:50:00,130.36,130.45,130.36,130.4,400.0,130.36,130.45,130.36,130.4,400.0
2017-03-14 13:55:00,130.25,130.38,130.18,130.18,1000.0,130.25,130.38,130.18,130.18,1000.0
2017-03-14 14:00:00,129.95,130.11,129.95,130.11,200.0,129.95,130.11,129.95,130.11,200.0
2017-03-14 14:05:00,130.11,130.11,130.06,130.06,278.0,130.11,130.11,130.06,130.06,278.0
2017-03-14 14:10:00,130.08,130.08,130.08,130.08,100.0,130.08,130.08,130.08,130.08,100.0
2017-03-14 14:15:00,130.06,130.07,130.03,130.07,2591.0,130.06,130.07,130.03,130.07,2591.0
2017-03-14 14:20:00,130.07,130.1,130.02,130.02,400.0,130.07,130.1,130.02,130.02,400.0
2017-03-14 14:25:00,130.1,130.1,130.1,130.1,100.0,130.1,130.1,130.1,130.1,100.0
2017-03-14 14:30:00,130.13,130.14,130.13,130.14,200.0,130.13,130.14,130.13,130.14,200.0
2017-03-14 14:35:00,130.15,130.2,130.15,130.2,200.0,130.15,130.2,130.15,130.2,200.0
2017-03-14 14:40:00,130.2,130.2,130.2,130.2,0.0,130.2,130.2,130.2,130.2,0.0
2017-03-14 14:45:00,130.2,130.2,130.2,130.2,0.0,130.2,130.2,130.2,130.2,0.0
2017-03-14 14:50:00,130.2,130.2,130.2,130.2,0.0,130.2,130.2,130.2,130.2,0.0
2017-03-14 14:55:00,129.99,129.99,129.99,129.99,200.0,129.99,129.99,129.99,129.99,200.0
2017-03-14 15:00:00,129.99,129.99,129.99,129.99,0.0,129.99,129.99,129.99,129.99,0.0
2017-03-14 15:05:00,130.05,130.05,130.05,130.05,100.0,130.05,130.05,130.05,130.05,100.0
2017-03-14 15:10:00,129.96,130.06,129.96,130.06,400.0,129.96,130.06,129.96,130.06,400.0
2017-03-14 15:15:00,130.06,130.06,130.06,130.06,0.0,130.06,130.06,130.06,130.06,0.0
2017-03-14 15:20:00,130.09,130.09,130.09,130.09,100.0,130.09,130.09,130.09,130.09,100.0
2017-03-14 15:25:00,130.2,130.25,130.2,130.25,400.0,130.2,130.25,130.2,130.25,400.0
2017-03-14 15:30:00,130.25,130.25,130.25,130.25,0.0,130.25,130.25,130.25,130.25,0.0
2017-03-14 15:35:00,130.25,130.25,130.12,130.18,800.0,130.25,130.25,130.12,130.18,800.0
2017-03-14 15:40:00,130.07,130.13,130.05,130.05,725.0,130.07,130.13,130.05,130.05,725.0
2017-03-14 15:45:00,130.1,130.1,129.99,130.02,1102.0,130.1,130.1,129.99,130.02,1102.0
2017-03-14 15:50:00,129.98,130.05,129.91,130.05,1700.0,129.98,130.05,129.91,130.05,1700.0
2017-03-14 15:55:00,130.03,130.03,129.89,129.92,5448.0,130.03,130.03,129.89,129.92,5448.0
2017-03-15 09:30:00,130.22,130.22,129.95,129.95,2456.0,130.22,130.22,129.95,129.95,2456.0
2017-03-15 09:35:00,129.95,129.95,129.95,129.95,0.0,129.95,129.95,129.95,129.95,0.0
2017-03-15 09:40:00,130.06,130.06,130.06,130.06,100.0,130.06,130.06,130.06,130.06,100.0
2017-03-15 09:45:00,130.21,130.75,129.97,130.72,4786.0,130.21,130.75,129.97,130.72,4786.0
2017-03-15 09:50:00,130.55,130.55,130.52,130.53,1400.0,130.55,130.55,130.52,130.53,1400.0
2017-03-15 09:55:00,130.47,130.48,129.93,129.93,2460.0,130.47,130.48,129.93,129.93,2460.0
2017-03-15 10:00:00,129.99,129.99,129.79,129.89,300.0,129.99,129.99,129.79,129.89,300.0
2017-03-15 10:05:00,130.03,130.04,129.59,129.59,300.0,130.03,130.04,129.59,129.59,300.0
2017-03-15 10:10:00,129.59,129.59,129.59,129.59,0.0,129.59,129.59,129.59,129.59,0.0
2017-03-15 10:15:00,129.65,129.65,129.65,129.65,100.0,129.65,129.65,129.65,129.65,100.0
2017-03-15 10:20:00,129.51,129.51,129.11,129.31,970.0,129.51,129.51,129.11,129.31,970.0
2017-03-15 10:25:00,129.31,129.42,129.15,129.22,3372.0,129.31,129.42,129.15,129.22,3372.0
2017-03-15 10:30:00,129.21,129.24,129.14,129.14,1500.0,129.21,129.24,129.14,129.14,1500.0
2017-03-15 10:35:00,129.31,129.48,129.27,129.35,1420.0,129.31,129.48,129.27,129.35,1420.0
2017-03-15 10:40:00,129.4,129.4,129.39,129.4,600.0,129.4,129.4,129.39,129.4,600.0
2017-03-15 10:45:00,129.31,129.31,129.31,129.31,200.0,129.31,129.31,129.31,129.31,200.0
2017-03-15 10:50:00,129.32,129.32,129.32,129.32,200.0,129.32,129.32,129.32,129.32,200.0
2017-03-15 10:55:00,129.32,129.32,129.32,129.32,100.0,129.32,129.32,129.32,129.32,100.0
2017-03-15 11:00:00,129.47,129.47,129.47,129.47,100.0,129.47,129.47,129.47,129.47,100.0
2017-03-15 11:05:00,129.44,129.46,129.39,129.46,400.0,129.44,129.46,129.39,129.46,400.0
2017-03-15 11:10:00,129.32,129.47,129.32,129.47,563.0,129.32,129.47,129.32,129.47,563.0
2017-03-15 11:15:00,129.47,129.47,129.47,129.47,0.0,129.47,129.47,129.47,129.47,0.0
2017-03-15 11:20:00,129.71,129.71,129.71,129.71,100.0,129.71,129.71,129.71,129.71,100.0
2017-03-15 11:25:00,129.68,129.71,129.36,129.36,800.0,129.68,129.71,129.36,129.36,800.0
2017-03-15 11:30:00,129.36,129.36,129.36,129.36,0.0,129.36,129.36,129.36,129.36,0.0
2017-03-15 11:35:00,129.36,129.36,129.36,129.36,0.0,129.36,129.36,129.36,129.36,0.0
2017-03-15 11:40:00,129.47,129.47,129.47,129.47,100.0,129.47,129.47,129.47,129.47,100.0
2017-03-15 11:45:00,129.56,129.62,129.56,129.62,200.0,129.56,129.62,129.56,129.62,200.0
2017-03-15 11:50:00,129.66,129.66,129.54,129.54,200.0,129.66,129.66,129.54,129.54,200.0
2017-03-15 11:55:00,129.54,129.54,129.52,129.52,200.0,129.54,129.54,129.52,129.52,200.0
2017-03-15 12:00:00,129.55,129.66,129.52,129.66,750.0,129.55,129.66,129.52,129.66,750.0
2017-03-15 12:05:00,129.66,129.66,129.66,129.66,0.0,129.66,129.66,129.66,129.66,0.0
2017-03-15 12:10:00,129.8,129.8,129.8,129.8,100.0,129.8,129.8,129.8,129.8,100.0
2017-03-15 12:15:00,129.8,129.8,129.8,129.8,0.0,129.8,129.8,129.8,129.8,0.0
2017-03-15 12:20:00,129.8,129.8,129.8,129.8,0.0,129.8,129.8,129.8,129.8,0.0
2017-03-15 12:25:00,129.72,129.72,129.72,129.72,100.0,129.72,129.72,129.72,129.72,100.0
2017-03-15 12:30:00,129.77,129.91,129.77,129.91,531.0,129.77,129.91,129.77,129.91,531.0
2017-03-15 12:35:00,129.9,130.07,129.9,130.07,400.0,129.9,130.07,129.9,130.07,400.0
2017-03-15 12:40:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2017-03-15 12:45:00,129.98,129.98,129.98,129.98,500.0,129.98,129.98,129.98,129.98,500.0
2017-03-15 12:50:00,130.04,130.09,129.85,129.97,2200.0,130.04,130.09,129.85,129.97,2200.0
2017-03-15 12:55:00,129.82,129.93,129.82,129.93,200.0,129.82,129.93,129.82,129.93,200.0
2017-03-15 13:00:00,129.93,129.93,129.93,129.93,0.0,129.93,129.93,129.93,129.93,0.0
2017-03-15 13:05:00,129.93,129.93,129.93,129.93,0.0,129.93,129.93,129.93,129.93,0.0
2017-03-15 13:10:00,129.84,129.97,129.83,129.97,1000.0,129.84,129.97,129.83,129.97,1000.0
2017-03-15 13:15:00,130.01,130.01,129.87,129.92,700.0,130.01,130.01,129.87,129.92,700.0
2017-03-15 13:20:00,129.92,129.92,129.92,129.92,0.0,129.92,129.92,129.92,129.92,0.0
2017-03-15 13:25:00,129.74,129.74,129.74,129.74,100.0,129.74,129.74,129.74,129.74,100.0
2017-03-15 13:30:00,129.74,129.74,129.74,129.74,0.0,129.74,129.74,129.74,129.74,0.0
2017-03-15 13:35:00,129.88,129.92,129.88,129.92,400.0,129.88,129.92,129.88,129.92,400.0
2017-03-15 13:40:00,130.02,130.02,129.85,129.87,600.0,130.02,130.02,129.85,129.87,600.0
2017-03-15 13:45:00,129.98,129.98,129.98,129.98,100.0,129.98,129.98,129.98,129.98,100.0
2017-03-15 13:50:00,129.98,129.98,129.98,129.98,0.0,129.98,129.98,129.98,129.98,0.0
2017-03-15 13:55:00,129.86,130.04,129.86,130.04,400.0,129.86,130.04,129.86,130.04,400.0
2017-03-15 14:00:00,130.08,130.8,130.04,130.8,3400.0,130.08,130.8,130.04,130.8,3400.0
2017-03-15 14:05:00,130.95,131.35,130.72,131.35,2293.0,130.95,131.35,130.72,131.35,2293.0
2017-03-15 14:10:00,131.14,131.34,130.93,131.08,2501.0,131.14,131.34,130.93,131.08,2501.0
2017-03-15 14:15:00,130.92,131.06,130.89,131.06,400.0,130.92,131.06,130.89,131.06,400.0
2017-03-15 14:20:00,131.07,131.07,130.92,130.93,600.0,131.07,131.07,130.92,130.93,600.0
2017-03-15 14:25:00,130.95,130.97,130.92,130.93,600.0,130.95,130.97,130.92,130.93,600.0
2017-03-15 14:30:00,130.87,130.87,130.5,130.59,2500.0,130.87,130.87,130.5,130.59,2500.0
2017-03-15 14:35:00,130.42,130.42,130.42,130.42,100.0,130.42,130.42,130.42,130.42,100.0
2017-03-15 14:40:00,130.42,130.75,130.42,130.75,800.0,130.42,130.75,130.42,130.75,800.0
2017-03-15 14:45:00,130.72,130.98,130.72,130.98,1724.0,130.72,130.98,130.72,130.98,1724.0
2017-03-15 14:50:00,130.9,131.02,130.84,130.94,4125.0,130.9,131.02,130.84,130.94,4125.0
2017-03-15 14:55:00,131.0,131.0,130.89,130.96,4323.0,131.0,131.0,130.89,130.96,4323.0
2017-03-15 15:00:00,131.0,131.16,131.0,131.12,11699.0,131.0,131.16,131.0,131.12,11699.0
2017-03-15 15:05:00,131.12,131.22,131.01,131.18,1100.0,131.12,131.22,131.01,131.18,1100.0
2017-03-15 15:10:00,131.03,131.19,131.0,131.01,800.0,131.03,131.19,131.0,131.01,800.0
2017-03-15 15:15:00,131.11,131.21,131.09,131.16,1101.0,131.11,131.21,131.09,131.16,1101.0
2017-03-15 15:20:00,131.21,131.33,131.17,131.3,1100.0,131.21,131.33,131.17,131.3,1100.0
2017-03-15 15:25:00,131.25,131.36,131.25,131.25,600.0,131.25,131.36,131.25,131.25,600.0
2017-03-15 15:30:00,131.31,131.55,131.26,131.53,1700.0,131.31,131.55,131.26,131.53,1700.0
2017-03-15 15:35:00,131.38,131.6,131.38,131.59,3500.0,131.38,131.6,131.38,131.59,3500.0
2017-03-15 15:40:00,131.53,131.63,131.47,131.57,1500.0,131.53,131.63,131.47,131.57,1500.0
2017-03-15 15:45:00,131.58,131.58,131.12,131.12,3241.0,131.58,131.58,131.12,131.12,3241.0
2017-03-15 15:50:00,131.12,131.59,131.12,131.59,4000.0,131.12,131.59,131.12,131.59,4000.0
2017-03-15 15:55:00,131.62,131.62,131.37,131.45,10659.0,131.62,131.62,131.37,131.45,10659.0
2017-03-16 09:30:00,131.35,131.91,131.35,131.91,2568.0,131.35,131.91,131.35,131.91,2568.0
2017-03-16 09:35:00,132.11,132.11,131.78,131.78,1265.0,132.11,132.11,131.78,131.78,1265.0
2017-03-16 09:40:00,131.78,131.78,131.78,131.78,0.0,131.78,131.78,131.78,131.78,0.0
2017-03-16 09:45:00,131.2,131.26,131.2,131.26,200.0,131.2,131.26,131.2,131.26,200.0
2017-03-16 09:50:00,131.21,131.25,131.21,131.25,300.0,131.21,131.25,131.21,131.25,300.0
2017-03-16 09:55:00,131.47,131.47,131.27,131.27,300.0,131.47,131.47,131.27,131.27,300.0
2017-03-16 10:00:00,131.14,131.21,131.14,131.21,200.0,131.14,131.21,131.14,131.21,200.0
2017-03-16 10:05:00,131.23,131.48,131.23,131.47,205.0,131.23,131.48,131.23,131.47,205.0
2017-03-16 10:10:00,131.0,131.0,130.74,130.74,500.0,131.0,131.0,130.74,130.74,500.0
2017-03-16 10:15:00,131.03,131.04,131.03,131.04,300.0,131.03,131.04,131.03,131.04,300.0
2017-03-16 10:20:00,131.04,131.04,131.04,131.04,0.0,131.04,131.04,131.04,131.04,0.0
2017-03-16 10:25:00,131.04,131.06,130.79,130.79,400.0,131.04,131.06,130.79,130.79,400.0
2017-03-16 10:30:00,130.8,131.03,130.8,131.03,700.0,130.8,131.03,130.8,131.03,700.0
2017-03-16 10:35:00,131.02,131.02,130.59,130.6,1000.0,131.02,131.02,130.59,130.6,1000.0
2017-03-16 10:40:00,130.6,130.6,130.6,130.6,0.0,130.6,130.6,130.6,130.6,0.0
2017-03-16 10:45:00,130.56,130.85,130.56,130.57,600.0,130.56,130.85,130.56,130.57,600.0
2017-03-16 10:50:00,130.61,130.61,130.61,130.61,100.0,130.61,130.61,130.61,130.61,100.0
2017-03-16 10:55:00,130.54,130.54,130.49,130.52,700.0,130.54,130.54,130.49,130.52,700.0
2017-03-16 11:00:00,130.43,130.53,130.42,130.43,900.0,130.43,130.53,130.42,130.43,900.0
2017-03-16 11:05:00,130.48,130.83,130.48,130.83,1500.0,130.48,130.83,130.48,130.83,1500.0
2017-03-16 11:10:00,130.82,130.82,130.62,130.62,1300.0,130.82,130.82,130.62,130.62,1300.0
2017-03-16 11:15:00,130.64,130.65,130.46,130.46,700.0,130.64,130.65,130.46,130.46,700.0
2017-03-16 11:20:00,130.46,130.46,130.46,130.46,0.0,130.46,130.46,130.46,130.46,0.0
2017-03-16 11:25:00,130.57,130.58,130.33,130.33,400.0,130.57,130.58,130.33,130.33,400.0
2017-03-16 11:30:00,130.33,130.33,130.33,130.33,0.0,130.33,130.33,130.33,130.33,0.0
2017-03-16 11:35:00,130.47,130.47,130.35,130.45,700.0,130.47,130.47,130.35,130.45,700.0
2017-03-16 11:40:00,130.55,130.55,130.36,130.36,207.0,130.55,130.55,130.36,130.36,207.0
2017-03-16 11:45:00,130.47,130.56,130.45,130.45,400.0,130.47,130.56,130.45,130.45,400.0
2017-03-16 11:50:00,130.54,130.54,130.54,130.54,100.0,130.54,130.54,130.54,130.54,100.0
2017-03-16 11:55:00,130.55,130.57,130.55,130.57,209.0,130.55,130.57,130.55,130.57,209.0
2017-03-16 12:00:00,130.59,130.75,130.59,130.75,788.0,130.59,130.75,130.59,130.75,788.0
2017-03-16 12:05:00,130.8,131.03,130.67,130.79,900.0,130.8,131.03,130.67,130.79,900.0
2017-03-16 12:10:00,131.01,131.07,131.01,131.07,300.0,131.01,131.07,131.01,131.07,300.0
2017-03-16 12:15:00,131.07,131.07,131.07,131.07,0.0,131.07,131.07,131.07,131.07,0.0
2017-03-16 12:20:00,131.07,131.07,131.07,131.07,0.0,131.07,131.07,131.07,131.07,0.0
2017-03-16 12:25:00,131.0,131.21,131.0,131.2,911.0,131.0,131.21,131.0,131.2,911.0
2017-03-16 12:30:00,131.2,131.2,131.2,131.2,0.0,131.2,131.2,131.2,131.2,0.0
2017-03-16 12:35:00,131.19,131.19,131.08,131.08,200.0,131.19,131.19,131.08,131.08,200.0
2017-03-16 12:40:00,131.21,131.22,131.11,131.11,400.0,131.21,131.22,131.11,131.11,400.0
2017-03-16 12:45:00,131.11,131.11,131.11,131.11,0.0,131.11,131.11,131.11,131.11,0.0
2017-03-16 12:50:00,131.1,131.11,131.1,131.11,300.0,131.1,131.11,131.1,131.11,300.0
2017-03-16 12:55:00,131.05,131.05,130.78,130.97,700.0,131.05,131.05,130.78,130.97,700.0
2017-03-16 13:00:00,130.95,130.95,130.95,130.95,100.0,130.95,130.95,130.95,130.95,100.0
2017-03-16 13:05:00,130.98,130.98,130.92,130.98,500.0,130.98,130.98,130.92,130.98,500.0
2017-03-16 13:10:00,130.94,131.0,130.94,131.0,300.0,130.94,131.0,130.94,131.0,300.0
2017-03-16 13:15:00,130.98,130.99,130.89,130.99,1000.0,130.98,130.99,130.89,130.99,1000.0
2017-03-16 13:20:00,130.99,130.99,130.99,130.99,0.0,130.99,130.99,130.99,130.99,0.0
2017-03-16 13:25:00,131.0,131.01,130.97,130.97,300.0,131.0,131.01,130.97,130.97,300.0
2017-03-16 13:30:00,130.97,130.97,130.94,130.94,236.0,130.97,130.97,130.94,130.94,236.0
2017-03-16 13:35:00,131.05,131.06,131.05,131.06,300.0,131.05,131.06,131.05,131.06,300.0
2017-03-16 13:40:00,131.06,131.06,131.06,131.06,0.0,131.06,131.06,131.06,131.06,0.0
2017-03-16 13:45:00,131.07,131.08,131.03,131.08,300.0,131.07,131.08,131.03,131.08,300.0
2017-03-16 13:50:00,131.09,131.17,131.09,131.1,1151.0,131.09,131.17,131.09,131.1,1151.0
2017-03-16 13:55:00,131.06,131.06,131.0,131.0,494.0,131.06,131.06,131.0,131.0,494.0
2017-03-16 14:00:00,131.04,131.04,131.04,131.04,100.0,131.04,131.04,131.04,131.04,100.0
2017-03-16 14:05:00,131.04,131.04,131.04,131.04,0.0,131.04,131.04,131.04,131.04,0.0
2017-03-16 14:10:00,131.09,131.12,131.09,131.12,540.0,131.09,131.12,131.09,131.12,540.0
2017-03-16 14:15:00,131.09,131.09,131.08,131.09,100.0,131.09,131.09,131.08,131.09,100.0
2017-03-16 14:20:00,131.12,131.12,131.12,131.12,100.0,131.12,131.12,131.12,131.12,100.0
2017-03-16 14:25:00,131.31,131.31,131.31,131.31,200.0,131.31,131.31,131.31,131.31,200.0
2017-03-16 14:30:00,131.4,131.51,131.3,131.51,800.0,131.4,131.51,131.3,131.51,800.0
2017-03-16 14:35:00,131.51,131.52,131.42,131.42,1072.0,131.51,131.52,131.42,131.42,1072.0
2017-03-16 14:40:00,131.53,131.53,131.53,131.53,116.0,131.53,131.53,131.53,131.53,116.0
2017-03-16 14:45:00,131.35,131.46,131.35,131.46,400.0,131.35,131.46,131.35,131.46,400.0
2017-03-16 14:50:00,131.54,131.54,131.37,131.43,1400.0,131.54,131.54,131.37,131.43,1400.0
2017-03-16 14:55:00,131.48,131.59,131.48,131.55,1800.0,131.48,131.59,131.48,131.55,1800.0
2017-03-16 15:00:00,131.49,131.51,131.47,131.5,1000.0,131.49,131.51,131.47,131.5,1000.0
2017-03-16 15:05:00,131.5,131.5,131.5,131.5,0.0,131.5,131.5,131.5,131.5,0.0
2017-03-16 15:10:00,131.56,131.6,131.54,131.6,600.0,131.56,131.6,131.54,131.6,600.0
2017-03-16 15:15:00,131.54,131.7,131.54,131.55,2300.0,131.54,131.7,131.54,131.55,2300.0
2017-03-16 15:20:00,131.63,131.63,131.63,131.63,100.0,131.63,131.63,131.63,131.63,100.0
2017-03-16 15:25:00,131.55,131.57,131.5,131.56,500.0,131.55,131.57,131.5,131.56,500.0
2017-03-16 15:30:00,131.56,131.61,131.56,131.61,1900.0,131.56,131.61,131.56,131.61,1900.0
2017-03-16 15:35:00,131.69,131.84,131.65,131.84,900.0,131.69,131.84,131.65,131.84,900.0
2017-03-16 15:40:00,131.85,131.86,131.85,131.86,498.0,131.85,131.86,131.85,131.86,498.0
2017-03-16 15:45:00,131.74,131.87,131.73,131.81,3425.0,131.74,131.87,131.73,131.81,3425.0
2017-03-16 15:50:00,131.83,131.96,131.82,131.96,3498.0,131.83,131.96,131.82,131.96,3498.0
2017-03-16 15:55:00,131.92,131.96,131.77,131.8,7836.0,131.92,131.96,131.77,131.8,7836.0
2017-03-17 09:30:00,131.9,131.9,131.5,131.5,86934.0,131.9,131.9,131.5,131.5,86934.0
2017-03-17 09:35:00,131.5,131.5,131.5,131.5,0.0,131.5,131.5,131.5,131.5,0.0
2017-03-17 09:40:00,131.43,131.47,131.16,131.22,800.0,131.43,131.47,131.16,131.22,800.0
2017-03-17 09:45:00,131.39,131.49,131.24,131.49,1000.0,131.39,131.49,131.24,131.49,1000.0
2017-03-17 09:50:00,131.49,131.49,131.49,131.49,0.0,131.49,131.49,131.49,131.49,0.0
2017-03-17 09:55:00,131.6,131.6,131.6,131.6,100.0,131.6,131.6,131.6,131.6,100.0
2017-03-17 10:00:00,131.82,131.82,131.74,131.74,522.0,131.82,131.82,131.74,131.74,522.0
2017-03-17 10:05:00,131.74,131.94,131.74,131.76,300.0,131.74,131.94,131.74,131.76,300.0
2017-03-17 10:10:00,131.76,131.76,131.76,131.76,0.0,131.76,131.76,131.76,131.76,0.0
2017-03-17 10:15:00,131.56,131.56,131.56,131.56,100.0,131.56,131.56,131.56,131.56,100.0
2017-03-17 10:20:00,131.56,131.56,131.56,131.56,100.0,131.56,131.56,131.56,131.56,100.0
2017-03-17 10:25:00,131.5,131.52,131.47,131.47,2100.0,131.5,131.52,131.47,131.47,2100.0
2017-03-17 10:30:00,131.47,131.57,131.45,131.46,1633.0,131.47,131.57,131.45,131.46,1633.0
2017-03-17 10:35:00,131.49,131.49,131.44,131.45,2151.0,131.49,131.49,131.44,131.45,2151.0
2017-03-17 10:40:00,131.5,131.5,131.5,131.5,100.0,131.5,131.5,131.5,131.5,100.0
2017-03-17 10:45:00,131.5,131.5,131.5,131.5,0.0,131.5,131.5,131.5,131.5,0.0
2017-03-17 10:50:00,131.5,131.5,131.5,131.5,0.0,131.5,131.5,131.5,131.5,0.0
2017-03-17 10:55:00,131.5,131.5,131.5,131.5,0.0,131.5,131.5,131.5,131.5,0.0
2017-03-17 11:00:00,131.39,131.43,131.29,131.29,1100.0,131.39,131.43,131.29,131.29,1100.0
2017-03-17 11:05:00,131.16,131.41,131.15,131.4,1200.0,131.16,131.41,131.15,131.4,1200.0
2017-03-17 11:10:00,131.43,131.43,131.35,131.36,200.0,131.43,131.43,131.35,131.36,200.0
2017-03-17 11:15:00,131.36,131.36,131.36,131.36,0.0,131.36,131.36,131.36,131.36,0.0
2017-03-17 11:20:00,131.31,131.72,131.31,131.51,1300.0,131.31,131.72,131.31,131.51,1300.0
2017-03-17 11:25:00,131.48,131.51,131.48,131.51,200.0,131.48,131.51,131.48,131.51,200.0
2017-03-17 11:30:00,131.42,131.51,131.42,131.51,400.0,131.42,131.51,131.42,131.51,400.0
2017-03-17 11:35:00,131.33,131.33,131.31,131.31,395.0,131.33,131.33,131.31,131.31,395.0
2017-03-17 11:40:00,131.31,131.31,131.31,131.31,100.0,131.31,131.31,131.31,131.31,100.0
2017-03-17 11:45:00,131.31,131.31,131.31,131.31,100.0,131.31,131.31,131.31,131.31,100.0
2017-03-17 11:50:00,131.16,131.47,131.16,131.47,1700.0,131.16,131.47,131.16,131.47,1700.0
2017-03-17 11:55:00,131.6,131.6,131.6,131.6,100.0,131.6,131.6,131.6,131.6,100.0
2017-03-17 12:00:00,131.58,131.6,131.53,131.53,303.0,131.58,131.6,131.53,131.53,303.0
2017-03-17 12:05:00,131.5,131.67,131.5,131.67,310.0,131.5,131.67,131.5,131.67,310.0
2017-03-17 12:10:00,131.56,131.57,131.49,131.49,800.0,131.56,131.57,131.49,131.49,800.0
2017-03-17 12:15:00,131.49,131.49,131.49,131.49,0.0,131.49,131.49,131.49,131.49,0.0
2017-03-17 12:20:00,131.66,131.7,131.66,131.7,300.0,131.66,131.7,131.66,131.7,300.0
2017-03-17 12:25:00,131.68,131.68,131.63,131.65,400.0,131.68,131.68,131.63,131.65,400.0
2017-03-17 12:30:00,131.64,131.75,131.64,131.75,500.0,131.64,131.75,131.64,131.75,500.0
2017-03-17 12:35:00,131.78,131.94,131.7,131.7,800.0,131.78,131.94,131.7,131.7,800.0
2017-03-17 12:40:00,131.7,131.7,131.7,131.7,0.0,131.7,131.7,131.7,131.7,0.0
2017-03-17 12:45:00,131.7,131.7,131.7,131.7,0.0,131.7,131.7,131.7,131.7,0.0
2017-03-17 12:50:00,131.85,131.85,131.83,131.83,200.0,131.85,131.85,131.83,131.83,200.0
2017-03-17 12:55:00,131.83,131.83,131.83,131.83,0.0,131.83,131.83,131.83,131.83,0.0
2017-03-17 13:00:00,131.99,132.11,131.99,132.11,744.0,131.99,132.11,131.99,132.11,744.0
2017-03-17 13:05:00,132.02,132.02,132.02,132.02,100.0,132.02,132.02,132.02,132.02,100.0
2017-03-17 13:10:00,131.92,132.18,131.91,132.11,6131.0,131.92,132.18,131.91,132.11,6131.0
2017-03-17 13:15:00,132.31,132.31,132.31,132.31,100.0,132.31,132.31,132.31,132.31,100.0
2017-03-17 13:20:00,132.31,132.31,132.31,132.31,0.0,132.31,132.31,132.31,132.31,0.0
2017-03-17 13:25:00,132.14,132.14,131.6,132.08,13305.0,132.14,132.14,131.6,132.08,13305.0
2017-03-17 13:30:00,132.08,132.08,132.08,132.08,0.0,132.08,132.08,132.08,132.08,0.0
2017-03-17 13:35:00,132.03,132.13,132.01,132.01,500.0,132.03,132.13,132.01,132.01,500.0
2017-03-17 13:40:00,132.07,132.07,132.07,132.07,400.0,132.07,132.07,132.07,132.07,400.0
2017-03-17 13:45:00,132.07,132.07,132.07,132.07,0.0,132.07,132.07,132.07,132.07,0.0
2017-03-17 13:50:00,132.07,132.07,132.07,132.07,0.0,132.07,132.07,132.07,132.07,0.0
2017-03-17 13:55:00,132.04,132.04,131.93,131.93,700.0,132.04,132.04,131.93,131.93,700.0
2017-03-17 14:00:00,131.76,131.77,131.76,131.76,125.0,131.76,131.77,131.76,131.76,125.0
2017-03-17 14:05:00,131.87,132.14,131.87,132.02,1000.0,131.87,132.14,131.87,132.02,1000.0
2017-03-17 14:10:00,131.95,132.02,131.95,132.02,700.0,131.95,132.02,131.95,132.02,700.0
2017-03-17 14:15:00,132.02,132.02,132.02,132.02,0.0,132.02,132.02,132.02,132.02,0.0
2017-03-17 14:20:00,132.19,132.19,132.18,132.19,300.0,132.19,132.19,132.18,132.19,300.0
2017-03-17 14:25:00,132.19,132.19,132.19,132.19,100.0,132.19,132.19,132.19,132.19,100.0
2017-03-17 14:30:00,132.17,132.17,131.9,131.9,1223.0,132.17,132.17,131.9,131.9,1223.0
2017-03-17 14:35:00,131.9,131.9,131.9,131.9,0.0,131.9,131.9,131.9,131.9,0.0
2017-03-17 14:40:00,132.02,132.08,132.02,132.07,925.0,132.02,132.08,132.02,132.07,925.0
2017-03-17 14:45:00,132.07,132.07,132.07,132.07,0.0,132.07,132.07,132.07,132.07,0.0
2017-03-17 14:50:00,132.07,132.08,131.94,132.01,1000.0,132.07,132.08,131.94,132.01,1000.0
2017-03-17 14:55:00,132.01,132.04,132.01,132.04,676.0,132.01,132.04,132.01,132.04,676.0
2017-03-17 15:00:00,132.14,132.14,132.14,132.14,100.0,132.14,132.14,132.14,132.14,100.0
2017-03-17 15:05:00,132.21,132.21,132.18,132.18,200.0,132.21,132.21,132.18,132.18,200.0
2017-03-17 15:10:00,132.07,132.09,132.0,132.0,1626.0,132.07,132.09,132.0,132.0,1626.0
2017-03-17 15:15:00,131.95,132.0,131.95,132.0,489.0,131.95,132.0,131.95,132.0,489.0
2017-03-17 15:20:00,132.05,132.05,131.98,132.0,900.0,132.05,132.05,131.98,132.0,900.0
2017-03-17 15:25:00,132.01,132.02,132.01,132.02,500.0,132.01,132.02,132.01,132.02,500.0
2017-03-17 15:30:00,132.02,132.02,131.93,131.97,900.0,132.02,132.02,131.93,131.97,900.0
2017-03-17 15:35:00,131.76,131.76,131.64,131.71,1100.0,131.76,131.76,131.64,131.71,1100.0
2017-03-17 15:40:00,131.71,131.75,131.7,131.74,1200.0,131.71,131.75,131.7,131.74,1200.0
2017-03-17 15:45:00,131.76,132.0,131.76,131.95,2691.0,131.76,132.0,131.76,131.95,2691.0
2017-03-17 15:50:00,132.0,132.05,131.88,131.89,3900.0,132.0,132.05,131.88,131.89,3900.0
2017-03-17 15:55:00,131.91,131.97,131.54,131.61,21036.0,131.91,131.97,131.54,131.61,21036.0
2017-03-20 09:30:00,131.31,131.31,131.31,131.31,464.0,131.31,131.31,131.31,131.31,464.0
2017-03-20 09:35:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 09:40:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 09:45:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 09:50:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 09:55:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 10:00:00,131.15,131.15,131.15,131.15,100.0,131.15,131.15,131.15,131.15,100.0
2017-03-20 10:05:00,131.16,131.16,131.11,131.11,200.0,131.16,131.16,131.11,131.11,200.0
2017-03-20 10:10:00,131.17,131.28,130.81,131.04,2235.0,131.17,131.28,130.81,131.04,2235.0
2017-03-20 10:15:00,131.09,131.1,131.05,131.05,900.0,131.09,131.1,131.05,131.05,900.0
2017-03-20 10:20:00,131.3,131.3,130.99,131.01,906.0,131.3,131.3,130.99,131.01,906.0
2017-03-20 10:25:00,131.04,131.17,131.03,131.04,3500.0,131.04,131.17,131.03,131.04,3500.0
2017-03-20 10:30:00,131.19,131.2,131.19,131.19,100.0,131.19,131.2,131.19,131.19,100.0
2017-03-20 10:35:00,130.88,130.88,130.88,130.88,100.0,130.88,130.88,130.88,130.88,100.0
2017-03-20 10:40:00,130.77,130.78,130.47,130.68,900.0,130.77,130.78,130.47,130.68,900.0
2017-03-20 10:45:00,130.99,130.99,130.85,130.85,200.0,130.99,130.99,130.85,130.85,200.0
2017-03-20 10:50:00,130.81,130.82,130.58,130.58,300.0,130.81,130.82,130.58,130.58,300.0
2017-03-20 10:55:00,130.44,130.44,130.35,130.35,400.0,130.44,130.44,130.35,130.35,400.0
2017-03-20 11:00:00,130.68,130.68,130.51,130.51,300.0,130.68,130.68,130.51,130.51,300.0
2017-03-20 11:05:00,130.51,130.51,130.51,130.51,0.0,130.51,130.51,130.51,130.51,0.0
2017-03-20 11:10:00,130.26,130.26,130.26,130.26,100.0,130.26,130.26,130.26,130.26,100.0
2017-03-20 11:15:00,130.33,130.62,130.32,130.62,1000.0,130.33,130.62,130.32,130.62,1000.0
2017-03-20 11:20:00,130.73,130.73,130.7,130.7,300.0,130.73,130.73,130.7,130.7,300.0
2017-03-20 11:25:00,130.5,130.51,130.48,130.48,1026.0,130.5,130.51,130.48,130.48,1026.0
2017-03-20 11:30:00,130.31,130.46,130.27,130.34,900.0,130.31,130.46,130.27,130.34,900.0
2017-03-20 11:35:00,130.34,130.34,130.34,130.34,0.0,130.34,130.34,130.34,130.34,0.0
2017-03-20 11:40:00,130.24,130.24,130.24,130.24,100.0,130.24,130.24,130.24,130.24,100.0
2017-03-20 11:45:00,130.24,130.24,130.24,130.24,0.0,130.24,130.24,130.24,130.24,0.0
2017-03-20 11:50:00,130.33,130.44,130.33,130.43,300.0,130.33,130.44,130.33,130.43,300.0
2017-03-20 11:55:00,130.43,130.43,130.43,130.43,0.0,130.43,130.43,130.43,130.43,0.0
2017-03-20 12:00:00,130.47,130.47,130.47,130.47,100.0,130.47,130.47,130.47,130.47,100.0
2017-03-20 12:05:00,130.47,130.47,130.47,130.47,0.0,130.47,130.47,130.47,130.47,0.0
2017-03-20 12:10:00,130.41,130.41,130.41,130.41,100.0,130.41,130.41,130.41,130.41,100.0
2017-03-20 12:15:00,130.47,130.47,130.38,130.41,2174.0,130.47,130.47,130.38,130.41,2174.0
2017-03-20 12:20:00,130.49,130.83,130.49,130.77,1300.0,130.49,130.83,130.49,130.77,1300.0
2017-03-20 12:25:00,130.82,130.83,130.82,130.83,200.0,130.82,130.83,130.82,130.83,200.0
2017-03-20 12:30:00,130.84,130.84,130.84,130.84,100.0,130.84,130.84,130.84,130.84,100.0
2017-03-20 12:35:00,130.83,130.83,130.83,130.83,100.0,130.83,130.83,130.83,130.83,100.0
2017-03-20 12:40:00,130.73,130.73,130.73,130.73,100.0,130.73,130.73,130.73,130.73,100.0
2017-03-20 12:45:00,130.73,130.73,130.73,130.73,100.0,130.73,130.73,130.73,130.73,100.0
2017-03-20 12:50:00,130.73,130.73,130.73,130.73,0.0,130.73,130.73,130.73,130.73,0.0
2017-03-20 12:55:00,130.73,130.73,130.73,130.73,0.0,130.73,130.73,130.73,130.73,0.0
2017-03-20 13:00:00,130.83,130.83,130.83,130.83,100.0,130.83,130.83,130.83,130.83,100.0
2017-03-20 13:05:00,130.83,130.83,130.83,130.83,0.0,130.83,130.83,130.83,130.83,0.0
2017-03-20 13:10:00,130.73,130.84,130.72,130.84,500.0,130.73,130.84,130.72,130.84,500.0
2017-03-20 13:15:00,130.84,130.84,130.84,130.84,0.0,130.84,130.84,130.84,130.84,0.0
2017-03-20 13:20:00,130.84,130.84,130.84,130.84,0.0,130.84,130.84,130.84,130.84,0.0
2017-03-20 13:25:00,130.76,130.84,130.75,130.84,400.0,130.76,130.84,130.75,130.84,400.0
2017-03-20 13:30:00,130.74,130.74,130.71,130.74,500.0,130.74,130.74,130.71,130.74,500.0
2017-03-20 13:35:00,130.73,130.74,130.47,130.47,1810.0,130.73,130.74,130.47,130.47,1810.0
2017-03-20 13:40:00,130.47,130.47,130.47,130.47,0.0,130.47,130.47,130.47,130.47,0.0
2017-03-20 13:45:00,130.05,130.1,130.05,130.1,600.0,130.05,130.1,130.05,130.1,600.0
2017-03-20 13:50:00,130.09,130.45,130.02,130.2,1820.0,130.09,130.45,130.02,130.2,1820.0
2017-03-20 13:55:00,130.2,130.2,130.2,130.2,0.0,130.2,130.2,130.2,130.2,0.0
2017-03-20 14:00:00,130.32,130.42,130.32,130.42,200.0,130.32,130.42,130.32,130.42,200.0
2017-03-20 14:05:00,130.42,130.42,130.42,130.42,0.0,130.42,130.42,130.42,130.42,0.0
2017-03-20 14:10:00,130.43,130.43,130.26,130.3,400.0,130.43,130.43,130.26,130.3,400.0
2017-03-20 14:15:00,130.42,130.42,130.22,130.22,300.0,130.42,130.42,130.22,130.22,300.0
2017-03-20 14:20:00,130.19,130.27,130.13,130.21,1370.0,130.19,130.27,130.13,130.21,1370.0
2017-03-20 14:25:00,130.22,130.41,130.18,130.41,700.0,130.22,130.41,130.18,130.41,700.0
2017-03-20 14:30:00,130.35,130.35,130.34,130.35,100.0,130.35,130.35,130.34,130.35,100.0
2017-03-20 14:35:00,130.25,130.33,130.05,130.05,1200.0,130.25,130.33,130.05,130.05,1200.0
2017-03-20 14:40:00,130.05,130.05,130.05,130.05,0.0,130.05,130.05,130.05,130.05,0.0
2017-03-20 14:45:00,130.17,130.23,129.88,130.13,1100.0,130.17,130.23,129.88,130.13,1100.0
2017-03-20 14:50:00,130.15,130.27,130.15,130.27,1391.0,130.15,130.27,130.15,130.27,1391.0
2017-03-20 14:55:00,130.44,130.46,130.32,130.45,600.0,130.44,130.46,130.32,130.45,600.0
2017-03-20 15:00:00,130.48,130.48,130.47,130.48,100.0,130.48,130.48,130.47,130.48,100.0
2017-03-20 15:05:00,130.46,130.75,130.46,130.57,1400.0,130.46,130.75,130.46,130.57,1400.0
2017-03-20 15:10:00,130.54,130.78,130.53,130.78,807.0,130.54,130.78,130.53,130.78,807.0
2017-03-20 15:15:00,130.76,130.96,130.75,130.88,1300.0,130.76,130.96,130.75,130.88,1300.0
2017-03-20 15:20:00,130.95,131.01,130.92,130.93,1150.0,130.95,131.01,130.92,130.93,1150.0
2017-03-20 15:25:00,130.97,130.97,130.96,130.97,200.0,130.97,130.97,130.96,130.97,200.0
2017-03-20 15:30:00,130.97,131.04,130.91,130.92,400.0,130.97,131.04,130.91,130.92,400.0
2017-03-20 15:35:00,130.92,131.02,130.91,130.95,1776.0,130.92,131.02,130.91,130.95,1776.0
2017-03-20 15:40:00,130.93,131.0,130.91,130.97,700.0,130.93,131.0,130.91,130.97,700.0
2017-03-20 15:45:00,131.0,131.02,130.95,130.99,671.0,131.0,131.02,130.95,130.99,671.0
2017-03-20 15:50:00,130.95,130.96,130.7,130.7,2206.0,130.95,130.96,130.7,130.7,2206.0
2017-03-20 15:55:00,130.71,130.84,130.52,130.58,15125.0,130.71,130.84,130.52,130.58,15125.0
2017-03-21 09:30:00,131.33,131.33,131.33,131.33,595.0,131.33,131.33,131.33,131.33,595.0
2017-03-21 09:35:00,130.87,130.87,130.87,130.87,100.0,130.87,130.87,130.87,130.87,100.0
2017-03-21 09:40:00,131.19,131.19,131.19,131.19,100.0,131.19,131.19,131.19,131.19,100.0
2017-03-21 09:45:00,131.51,131.51,131.43,131.43,200.0,131.51,131.51,131.43,131.43,200.0
2017-03-21 09:50:00,131.29,131.45,131.25,131.44,700.0,131.29,131.45,131.25,131.44,700.0
2017-03-21 09:55:00,131.44,131.44,131.16,131.38,500.0,131.44,131.44,131.16,131.38,500.0
2017-03-21 10:00:00,131.18,131.18,130.61,130.98,2300.0,131.18,131.18,130.61,130.98,2300.0
2017-03-21 10:05:00,130.88,130.88,130.87,130.88,200.0,130.88,130.88,130.87,130.88,200.0
2017-03-21 10:10:00,130.88,130.88,130.78,130.78,400.0,130.88,130.88,130.78,130.78,400.0
2017-03-21 10:15:00,130.84,130.84,130.81,130.81,301.0,130.84,130.84,130.81,130.81,301.0
2017-03-21 10:20:00,130.79,130.79,130.72,130.72,600.0,130.79,130.79,130.72,130.72,600.0
2017-03-21 10:25:00,130.72,130.72,130.43,130.43,300.0,130.72,130.72,130.43,130.43,300.0
2017-03-21 10:30:00,130.5,130.5,130.5,130.5,200.0,130.5,130.5,130.5,130.5,200.0
2017-03-21 10:35:00,130.5,130.5,130.5,130.5,0.0,130.5,130.5,130.5,130.5,0.0
2017-03-21 10:40:00,130.5,130.5,130.5,130.5,0.0,130.5,130.5,130.5,130.5,0.0
2017-03-21 10:45:00,130.5,130.5,130.5,130.5,0.0,130.5,130.5,130.5,130.5,0.0
2017-03-21 10:50:00,129.92,129.92,129.92,129.92,100.0,129.92,129.92,129.92,129.92,100.0
2017-03-21 10:55:00,130.07,130.07,129.88,129.88,200.0,130.07,130.07,129.88,129.88,200.0
2017-03-21 11:00:00,129.88,129.88,129.75,129.77,1386.0,129.88,129.88,129.75,129.77,1386.0
2017-03-21 11:05:00,129.91,129.93,129.91,129.93,300.0,129.91,129.93,129.91,129.93,300.0
2017-03-21 11:10:00,129.65,129.82,129.65,129.82,310.0,129.65,129.82,129.65,129.82,310.0
2017-03-21 11:15:00,129.67,129.67,129.47,129.47,200.0,129.67,129.67,129.47,129.47,200.0
2017-03-21 11:20:00,129.47,129.47,129.47,129.47,0.0,129.47,129.47,129.47,129.47,0.0
2017-03-21 11:25:00,129.25,129.56,129.24,129.47,1301.0,129.25,129.56,129.24,129.47,1301.0
2017-03-21 11:30:00,129.29,129.29,128.97,128.97,700.0,129.29,129.29,128.97,128.97,700.0
2017-03-21 11:35:00,128.87,129.18,128.87,129.18,400.0,128.87,129.18,128.87,129.18,400.0
2017-03-21 11:40:00,129.12,129.3,129.06,129.3,500.0,129.12,129.3,129.06,129.3,500.0
2017-03-21 11:45:00,129.3,129.54,129.3,129.4,700.0,129.3,129.54,129.3,129.4,700.0
2017-03-21 11:50:00,129.41,129.68,129.41,129.68,400.0,129.41,129.68,129.41,129.68,400.0
2017-03-21 11:55:00,129.72,129.85,129.72,129.85,443.0,129.72,129.85,129.72,129.85,443.0
2017-03-21 12:00:00,129.84,129.84,129.65,129.65,705.0,129.84,129.84,129.65,129.65,705.0
2017-03-21 12:05:00,129.73,129.73,129.73,129.73,500.0,129.73,129.73,129.73,129.73,500.0
2017-03-21 12:10:00,129.75,129.76,129.4,129.51,654.0,129.75,129.76,129.4,129.51,654.0
2017-03-21 12:15:00,129.52,129.54,129.37,129.54,2200.0,129.52,129.54,129.37,129.54,2200.0
2017-03-21 12:20:00,129.55,129.63,129.54,129.54,700.0,129.55,129.63,129.54,129.54,700.0
2017-03-21 12:25:00,129.5,129.57,129.43,129.57,1900.0,129.5,129.57,129.43,129.57,1900.0
2017-03-21 12:30:00,129.67,129.68,129.61,129.62,400.0,129.67,129.68,129.61,129.62,400.0
2017-03-21 12:35:00,129.52,129.63,129.52,129.62,400.0,129.52,129.63,129.52,129.62,400.0
2017-03-21 12:40:00,129.63,129.63,129.63,129.63,100.0,129.63,129.63,129.63,129.63,100.0
2017-03-21 12:45:00,129.63,129.7,129.63,129.7,2300.0,129.63,129.7,129.63,129.7,2300.0
2017-03-21 12:50:00,129.7,129.7,129.44,129.63,600.0,129.7,129.7,129.44,129.63,600.0
2017-03-21 12:55:00,129.51,129.75,129.51,129.72,800.0,129.51,129.75,129.51,129.72,800.0
2017-03-21 13:00:00,129.72,129.72,129.72,129.72,0.0,129.72,129.72,129.72,129.72,0.0
2017-03-21 13:05:00,129.7,129.7,129.6,129.7,15900.0,129.7,129.7,129.6,129.7,15900.0
2017-03-21 13:10:00,129.45,129.72,129.45,129.67,3233.0,129.45,129.72,129.45,129.67,3233.0
2017-03-21 13:15:00,129.69,129.69,129.41,129.64,400.0,129.69,129.69,129.41,129.64,400.0
2017-03-21 13:20:00,129.64,129.64,129.64,129.64,0.0,129.64,129.64,129.64,129.64,0.0
2017-03-21 13:25:00,129.6,129.6,129.6,129.6,100.0,129.6,129.6,129.6,129.6,100.0
2017-03-21 13:30:00,129.6,129.6,129.6,129.6,0.0,129.6,129.6,129.6,129.6,0.0
2017-03-21 13:35:00,129.65,129.8,129.65,129.8,600.0,129.65,129.8,129.65,129.8,600.0
2017-03-21 13:40:00,129.68,129.68,129.68,129.68,100.0,129.68,129.68,129.68,129.68,100.0
2017-03-21 13:45:00,129.7,129.7,129.7,129.7,400.0,129.7,129.7,129.7,129.7,400.0
2017-03-21 13:50:00,129.6,129.71,129.49,129.7,800.0,129.6,129.71,129.49,129.7,800.0
2017-03-21 13:55:00,129.7,129.7,129.51,129.7,1500.0,129.7,129.7,129.51,129.7,1500.0
2017-03-21 14:00:00,129.7,129.7,129.7,129.7,300.0,129.7,129.7,129.7,129.7,300.0
2017-03-21 14:05:00,129.53,129.71,129.53,129.71,500.0,129.53,129.71,129.53,129.71,500.0
2017-03-21 14:10:00,129.57,129.69,129.57,129.69,400.0,129.57,129.69,129.57,129.69,400.0
2017-03-21 14:15:00,129.85,129.85,129.73,129.73,275.0,129.85,129.85,129.73,129.73,275.0
2017-03-21 14:20:00,129.78,129.79,129.6,129.73,1400.0,129.78,129.79,129.6,129.73,1400.0
2017-03-21 14:25:00,129.65,129.74,129.65,129.74,200.0,129.65,129.74,129.65,129.74,200.0
2017-03-21 14:30:00,129.75,129.75,129.67,129.67,400.0,129.75,129.75,129.67,129.67,400.0
2017-03-21 14:35:00,129.67,129.67,129.67,129.67,0.0,129.67,129.67,129.67,129.67,0.0
2017-03-21 14:40:00,129.94,129.94,129.68,129.69,1000.0,129.94,129.94,129.68,129.69,1000.0
2017-03-21 14:45:00,129.66,129.68,129.48,129.5,1300.0,129.66,129.68,129.48,129.5,1300.0
2017-03-21 14:50:00,129.54,129.59,129.44,129.47,400.0,129.54,129.59,129.44,129.47,400.0
2017-03-21 14:55:00,129.58,129.71,129.49,129.65,1465.0,129.58,129.71,129.49,129.65,1465.0
2017-03-21 15:00:00,129.6,129.6,129.44,129.44,300.0,129.6,129.6,129.44,129.44,300.0
2017-03-21 15:05:00,129.37,129.57,129.37,129.57,300.0,129.37,129.57,129.37,129.57,300.0
2017-03-21 15:10:00,129.47,129.47,129.37,129.4,2000.0,129.47,129.47,129.37,129.4,2000.0
2017-03-21 15:15:00,129.35,129.35,129.19,129.19,930.0,129.35,129.35,129.19,129.19,930.0
2017-03-21 15:20:00,129.19,129.2,129.14,129.14,1200.0,129.19,129.2,129.14,129.14,1200.0
2017-03-21 15:25:00,129.15,129.16,129.15,129.16,200.0,129.15,129.16,129.15,129.16,200.0
2017-03-21 15:30:00,129.16,129.17,128.69,128.69,4141.0,129.16,129.17,128.69,128.69,4141.0
2017-03-21 15:35:00,128.67,128.84,128.4,128.4,945.0,128.67,128.84,128.4,128.4,945.0
2017-03-21 15:40:00,128.39,128.45,128.27,128.27,2835.0,128.39,128.45,128.27,128.27,2835.0
2017-03-21 15:45:00,128.35,128.51,128.34,128.34,3437.0,128.35,128.51,128.34,128.34,3437.0
2017-03-21 15:50:00,128.43,128.43,128.12,128.2,2100.0,128.43,128.43,128.12,128.2,2100.0
2017-03-21 15:55:00,128.26,128.45,128.24,128.28,10442.0,128.26,128.45,128.24,128.28,10442.0
2017-03-22 09:30:00,127.93,127.93,127.86,127.86,795.0,127.93,127.93,127.86,127.86,795.0
2017-03-22 09:35:00,128.27,128.27,128.27,128.27,207.0,128.27,128.27,128.27,128.27,207.0
2017-03-22 09:40:00,128.08,128.08,127.99,128.02,400.0,128.08,128.08,127.99,128.02,400.0
2017-03-22 09:45:00,128.21,128.42,127.92,128.41,800.0,128.21,128.42,127.92,128.41,800.0
2017-03-22 09:50:00,128.03,128.04,127.76,127.76,400.0,128.03,128.04,127.76,127.76,400.0
2017-03-22 09:55:00,127.98,127.98,127.98,127.98,200.0,127.98,127.98,127.98,127.98,200.0
2017-03-22 10:00:00,127.95,127.95,127.94,127.95,100.0,127.95,127.95,127.94,127.95,100.0
2017-03-22 10:05:00,128.22,128.27,128.22,128.27,200.0,128.22,128.27,128.22,128.27,200.0
2017-03-22 10:10:00,127.78,127.78,127.78,127.78,100.0,127.78,127.78,127.78,127.78,100.0
2017-03-22 10:15:00,127.77,128.1,127.71,128.1,400.0,127.77,128.1,127.71,128.1,400.0
2017-03-22 10:20:00,127.64,127.64,127.64,127.64,100.0,127.64,127.64,127.64,127.64,100.0
2017-03-22 10:25:00,127.57,127.57,127.56,127.57,100.0,127.57,127.57,127.56,127.57,100.0
2017-03-22 10:30:00,127.69,127.69,127.27,127.28,700.0,127.69,127.69,127.27,127.28,700.0
2017-03-22 10:35:00,127.29,127.54,127.21,127.21,500.0,127.29,127.54,127.21,127.21,500.0
2017-03-22 10:40:00,127.37,127.42,127.16,127.22,1800.0,127.37,127.42,127.16,127.22,1800.0
2017-03-22 10:45:00,127.22,127.22,127.22,127.22,0.0,127.22,127.22,127.22,127.22,0.0
2017-03-22 10:50:00,127.54,127.54,127.36,127.37,500.0,127.54,127.54,127.36,127.37,500.0
2017-03-22 10:55:00,127.37,127.37,127.37,127.37,0.0,127.37,127.37,127.37,127.37,0.0
2017-03-22 11:00:00,127.36,127.36,127.14,127.14,294.0,127.36,127.36,127.14,127.14,294.0
2017-03-22 11:05:00,127.25,127.4,126.85,126.98,6621.0,127.25,127.4,126.85,126.98,6621.0
2017-03-22 11:10:00,126.97,127.0,126.76,126.88,729.0,126.97,127.0,126.76,126.88,729.0
2017-03-22 11:15:00,126.85,127.18,126.79,127.18,742.0,126.85,127.18,126.79,127.18,742.0
2017-03-22 11:20:00,127.01,127.12,126.99,126.99,900.0,127.01,127.12,126.99,126.99,900.0
2017-03-22 11:25:00,127.12,127.25,126.99,127.11,4700.0,127.12,127.25,126.99,127.11,4700.0
2017-03-22 11:30:00,126.99,127.22,126.99,127.22,541.0,126.99,127.22,126.99,127.22,541.0
2017-03-22 11:35:00,127.08,127.08,127.01,127.01,600.0,127.08,127.08,127.01,127.01,600.0
2017-03-22 11:40:00,127.0,127.0,127.0,127.0,400.0,127.0,127.0,127.0,127.0,400.0
2017-03-22 11:45:00,127.1,127.2,126.94,126.97,1900.0,127.1,127.2,126.94,126.97,1900.0
2017-03-22 11:50:00,126.97,127.07,126.92,127.07,900.0,126.97,127.07,126.92,127.07,900.0
2017-03-22 11:55:00,127.07,127.11,126.96,127.08,2000.0,127.07,127.11,126.96,127.08,2000.0
2017-03-22 12:00:00,126.89,127.0,126.89,127.0,300.0,126.89,127.0,126.89,127.0,300.0
2017-03-22 12:05:00,126.96,126.96,126.76,126.77,1000.0,126.96,126.96,126.76,126.77,1000.0
2017-03-22 12:10:00,126.77,126.88,126.76,126.88,200.0,126.77,126.88,126.76,126.88,200.0
2017-03-22 12:15:00,126.88,126.89,126.88,126.89,200.0,126.88,126.89,126.88,126.89,200.0
2017-03-22 12:20:00,126.89,126.95,126.71,126.71,1144.0,126.89,126.95,126.71,126.71,1144.0
2017-03-22 12:25:00,126.8,126.89,126.79,126.89,300.0,126.8,126.89,126.79,126.89,300.0
2017-03-22 12:30:00,126.76,126.84,126.71,126.77,937.0,126.76,126.84,126.71,126.77,937.0
2017-03-22 12:35:00,126.92,126.92,126.92,126.92,100.0,126.92,126.92,126.92,126.92,100.0
2017-03-22 12:40:00,126.8,126.81,126.75,126.75,1999.0,126.8,126.81,126.75,126.75,1999.0
2017-03-22 12:45:00,126.75,126.75,126.75,126.75,0.0,126.75,126.75,126.75,126.75,0.0
2017-03-22 12:50:00,126.8,126.8,126.66,126.66,900.0,126.8,126.8,126.66,126.66,900.0
2017-03-22 12:55:00,126.65,126.66,126.65,126.65,200.0,126.65,126.66,126.65,126.65,200.0
2017-03-22 13:00:00,126.76,126.77,126.66,126.66,600.0,126.76,126.77,126.66,126.66,600.0
2017-03-22 13:05:00,126.61,126.61,126.56,126.56,400.0,126.61,126.61,126.56,126.56,400.0
2017-03-22 13:10:00,126.56,126.56,126.49,126.49,600.0,126.56,126.56,126.49,126.49,600.0
2017-03-22 13:15:00,126.54,126.55,126.49,126.5,300.0,126.54,126.55,126.49,126.5,300.0
2017-03-22 13:20:00,126.65,126.65,126.54,126.65,500.0,126.65,126.65,126.54,126.65,500.0
2017-03-22 13:25:00,126.66,126.79,126.63,126.79,700.0,126.66,126.79,126.63,126.79,700.0
2017-03-22 13:30:00,126.8,126.8,126.73,126.73,1900.0,126.8,126.8,126.73,126.73,1900.0
2017-03-22 13:35:00,126.8,126.81,126.74,126.76,1100.0,126.8,126.81,126.74,126.76,1100.0
2017-03-22 13:40:00,126.76,126.76,126.68,126.71,900.0,126.76,126.76,126.68,126.71,900.0
2017-03-22 13:45:00,126.62,126.7,126.51,126.52,900.0,126.62,126.7,126.51,126.52,900.0
2017-03-22 13:50:00,126.46,126.52,126.39,126.39,1200.0,126.46,126.52,126.39,126.39,1200.0
2017-03-22 13:55:00,126.39,126.48,126.28,126.42,1400.0,126.39,126.48,126.28,126.42,1400.0
2017-03-22 14:00:00,126.37,126.58,126.37,126.57,838.0,126.37,126.58,126.37,126.57,838.0
2017-03-22 14:05:00,126.78,126.78,126.61,126.68,1200.0,126.78,126.78,126.61,126.68,1200.0
2017-03-22 14:10:00,126.77,126.77,126.69,126.73,1000.0,126.77,126.77,126.69,126.73,1000.0
2017-03-22 14:15:00,126.69,126.75,126.69,126.73,1233.0,126.69,126.75,126.69,126.73,1233.0
2017-03-22 14:20:00,126.67,126.81,126.67,126.8,6421.0,126.67,126.81,126.67,126.8,6421.0
2017-03-22 14:25:00,126.8,126.8,126.8,126.8,0.0,126.8,126.8,126.8,126.8,0.0
2017-03-22 14:30:00,126.73,126.74,126.51,126.57,1800.0,126.73,126.74,126.51,126.57,1800.0
2017-03-22 14:35:00,126.69,126.69,126.54,126.54,400.0,126.69,126.69,126.54,126.54,400.0
2017-03-22 14:40:00,126.79,126.8,126.69,126.8,500.0,126.79,126.8,126.69,126.8,500.0
2017-03-22 14:45:00,126.58,126.7,126.25,126.59,6910.0,126.58,126.7,126.25,126.59,6910.0
2017-03-22 14:50:00,126.59,126.59,126.59,126.59,0.0,126.59,126.59,126.59,126.59,0.0
2017-03-22 14:55:00,126.75,126.75,126.58,126.62,500.0,126.75,126.75,126.58,126.62,500.0
2017-03-22 15:00:00,126.79,126.84,126.68,126.72,1599.0,126.79,126.84,126.68,126.72,1599.0
2017-03-22 15:05:00,126.88,126.88,126.83,126.88,600.0,126.88,126.88,126.83,126.88,600.0
2017-03-22 15:10:00,126.93,126.96,126.93,126.95,600.0,126.93,126.96,126.93,126.95,600.0
2017-03-22 15:15:00,126.87,127.18,126.86,127.06,2338.0,126.87,127.18,126.86,127.06,2338.0
2017-03-22 15:20:00,127.14,127.35,127.0,127.29,2143.0,127.14,127.35,127.0,127.29,2143.0
2017-03-22 15:25:00,127.24,127.24,127.0,127.0,1058.0,127.24,127.24,127.0,127.0,1058.0
2017-03-22 15:30:00,127.01,127.01,126.9,126.9,1000.0,127.01,127.01,126.9,126.9,1000.0
2017-03-22 15:35:00,126.83,126.92,126.8,126.92,1400.0,126.83,126.92,126.8,126.92,1400.0
2017-03-22 15:40:00,126.96,127.11,126.85,127.03,1400.0,126.96,127.11,126.85,127.03,1400.0
2017-03-22 15:45:00,126.96,127.09,126.95,126.96,9000.0,126.96,127.09,126.95,126.96,9000.0
2017-03-22 15:50:00,127.09,127.13,127.0,127.04,2736.0,127.09,127.13,127.0,127.04,2736.0
2017-03-22 15:55:00,127.08,127.16,127.02,127.15,7771.0,127.08,127.16,127.02,127.15,7771.0
2017-03-23 09:30:00,126.97,126.97,124.59,124.59,1123.0,126.97,126.97,124.59,124.59,1123.0
2017-03-23 09:35:00,128.25,129.3,128.24,129.3,400.0,128.25,129.3,128.24,129.3,400.0
2017-03-23 09:40:00,127.36,128.36,127.21,127.21,535.0,127.36,128.36,127.21,127.21,535.0
2017-03-23 09:45:00,128.28,128.29,127.26,127.27,300.0,128.28,128.29,127.26,127.27,300.0
2017-03-23 09:50:00,128.31,128.31,128.18,128.26,400.0,128.31,128.31,128.18,128.26,400.0
2017-03-23 09:55:00,127.36,127.36,127.35,127.36,100.0,127.36,127.36,127.35,127.36,100.0
2017-03-23 10:00:00,127.87,128.14,127.73,127.73,1499.0,127.87,128.14,127.73,127.73,1499.0
2017-03-23 10:05:00,127.97,127.97,127.97,127.97,200.0,127.97,127.97,127.97,127.97,200.0
2017-03-23 10:10:00,127.74,127.74,127.71,127.74,600.0,127.74,127.74,127.71,127.74,600.0
2017-03-23 10:15:00,127.52,127.52,127.12,127.23,425.0,127.52,127.52,127.12,127.23,425.0
2017-03-23 10:20:00,127.4,127.44,127.38,127.38,400.0,127.4,127.44,127.38,127.38,400.0
2017-03-23 10:25:00,127.4,127.4,127.15,127.15,577.0,127.4,127.4,127.15,127.15,577.0
2017-03-23 10:30:00,127.54,128.13,127.53,127.56,1500.0,127.54,128.13,127.53,127.56,1500.0
2017-03-23 10:35:00,127.4,127.41,127.34,127.34,880.0,127.4,127.41,127.34,127.34,880.0
2017-03-23 10:40:00,127.82,127.83,127.36,127.57,1000.0,127.82,127.83,127.36,127.57,1000.0
2017-03-23 10:45:00,127.57,127.57,127.57,127.57,0.0,127.57,127.57,127.57,127.57,0.0
2017-03-23 10:50:00,127.41,127.42,127.41,127.42,200.0,127.41,127.42,127.41,127.42,200.0
2017-03-23 10:55:00,127.69,127.69,127.38,127.42,3734.0,127.69,127.69,127.38,127.42,3734.0
2017-03-23 11:00:00,127.5,127.76,127.4,127.5,800.0,127.5,127.76,127.4,127.5,800.0
2017-03-23 11:05:00,127.38,127.69,127.37,127.68,1309.0,127.38,127.69,127.37,127.68,1309.0
2017-03-23 11:10:00,127.5,127.5,127.46,127.46,500.0,127.5,127.5,127.46,127.46,500.0
2017-03-23 11:15:00,127.45,127.87,127.4,127.41,2000.0,127.45,127.87,127.4,127.41,2000.0
2017-03-23 11:20:00,127.41,127.41,127.41,127.41,700.0,127.41,127.41,127.41,127.41,700.0
2017-03-23 11:25:00,127.41,127.41,127.4,127.4,300.0,127.41,127.41,127.4,127.4,300.0
2017-03-23 11:30:00,127.48,127.79,127.48,127.78,500.0,127.48,127.79,127.48,127.78,500.0
2017-03-23 11:35:00,127.46,127.79,127.43,127.44,2400.0,127.46,127.79,127.43,127.44,2400.0
2017-03-23 11:40:00,127.49,127.72,127.49,127.72,200.0,127.49,127.72,127.49,127.72,200.0
2017-03-23 11:45:00,127.39,127.39,127.38,127.39,100.0,127.39,127.39,127.38,127.39,100.0
2017-03-23 11:50:00,127.39,127.39,127.39,127.39,0.0,127.39,127.39,127.39,127.39,0.0
2017-03-23 11:55:00,127.41,127.41,127.41,127.41,100.0,127.41,127.41,127.41,127.41,100.0
2017-03-23 12:00:00,127.4,127.57,127.4,127.4,340.0,127.4,127.57,127.4,127.4,340.0
2017-03-23 12:05:00,127.68,127.68,127.42,127.42,300.0,127.68,127.68,127.42,127.42,300.0
2017-03-23 12:10:00,127.69,127.73,127.56,127.56,1600.0,127.69,127.73,127.56,127.56,1600.0
2017-03-23 12:15:00,127.51,127.69,127.5,127.51,700.0,127.51,127.69,127.5,127.51,700.0
2017-03-23 12:20:00,127.71,127.71,127.71,127.71,100.0,127.71,127.71,127.71,127.71,100.0
2017-03-23 12:25:00,127.53,127.72,127.53,127.72,200.0,127.53,127.72,127.53,127.72,200.0
2017-03-23 12:30:00,127.66,127.73,127.65,127.73,700.0,127.66,127.73,127.65,127.73,700.0
2017-03-23 12:35:00,127.73,127.82,127.63,127.65,1100.0,127.73,127.82,127.63,127.65,1100.0
2017-03-23 12:40:00,127.53,127.54,127.48,127.48,649.0,127.53,127.54,127.48,127.48,649.0
2017-03-23 12:45:00,127.65,127.65,127.62,127.62,320.0,127.65,127.65,127.62,127.62,320.0
2017-03-23 12:50:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-03-23 12:55:00,127.65,127.74,127.59,127.69,800.0,127.65,127.74,127.59,127.69,800.0
2017-03-23 13:00:00,127.62,127.79,127.5,127.56,1400.0,127.62,127.79,127.5,127.56,1400.0
2017-03-23 13:05:00,127.4,127.4,127.39,127.39,500.0,127.4,127.4,127.39,127.39,500.0
2017-03-23 13:10:00,127.39,127.39,127.39,127.39,0.0,127.39,127.39,127.39,127.39,0.0
2017-03-23 13:15:00,127.39,127.39,127.39,127.39,0.0,127.39,127.39,127.39,127.39,0.0
2017-03-23 13:20:00,127.45,127.7,127.35,127.7,455.0,127.45,127.7,127.35,127.7,455.0
2017-03-23 13:25:00,127.53,127.72,127.52,127.53,900.0,127.53,127.72,127.52,127.53,900.0
2017-03-23 13:30:00,127.53,127.53,127.53,127.53,0.0,127.53,127.53,127.53,127.53,0.0
2017-03-23 13:35:00,127.39,127.39,127.39,127.39,100.0,127.39,127.39,127.39,127.39,100.0
2017-03-23 13:40:00,127.48,127.73,127.48,127.56,1200.0,127.48,127.73,127.48,127.56,1200.0
2017-03-23 13:45:00,127.62,127.62,127.62,127.62,100.0,127.62,127.62,127.62,127.62,100.0
2017-03-23 13:50:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-03-23 13:55:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-03-23 14:00:00,127.62,127.62,127.54,127.54,200.0,127.62,127.62,127.54,127.54,200.0
2017-03-23 14:05:00,127.57,127.58,127.57,127.58,800.0,127.57,127.58,127.57,127.58,800.0
2017-03-23 14:10:00,127.58,127.58,127.58,127.58,0.0,127.58,127.58,127.58,127.58,0.0
2017-03-23 14:15:00,127.58,127.58,127.58,127.58,0.0,127.58,127.58,127.58,127.58,0.0
2017-03-23 14:20:00,127.58,127.58,127.58,127.58,0.0,127.58,127.58,127.58,127.58,0.0
2017-03-23 14:25:00,127.58,127.62,127.48,127.57,1007.0,127.58,127.62,127.48,127.57,1007.0
2017-03-23 14:30:00,127.6,127.65,127.6,127.65,200.0,127.6,127.65,127.6,127.65,200.0
2017-03-23 14:35:00,127.62,127.62,127.62,127.62,100.0,127.62,127.62,127.62,127.62,100.0
2017-03-23 14:40:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-03-23 14:45:00,127.49,127.54,127.49,127.54,400.0,127.49,127.54,127.49,127.54,400.0
2017-03-23 14:50:00,127.54,127.54,127.54,127.54,0.0,127.54,127.54,127.54,127.54,0.0
2017-03-23 14:55:00,127.38,127.62,127.34,127.54,1400.0,127.38,127.62,127.34,127.54,1400.0
2017-03-23 15:00:00,127.42,127.42,127.29,127.29,500.0,127.42,127.42,127.29,127.29,500.0
2017-03-23 15:05:00,127.32,127.32,127.32,127.32,200.0,127.32,127.32,127.32,127.32,200.0
2017-03-23 15:10:00,127.21,127.33,127.15,127.18,1200.0,127.21,127.33,127.15,127.18,1200.0
2017-03-23 15:15:00,127.18,127.18,127.03,127.06,875.0,127.18,127.18,127.03,127.06,875.0
2017-03-23 15:20:00,127.08,127.08,127.07,127.07,400.0,127.08,127.08,127.07,127.07,400.0
2017-03-23 15:25:00,127.03,127.07,126.91,126.91,1000.0,127.03,127.07,126.91,126.91,1000.0
2017-03-23 15:30:00,126.89,126.89,126.58,126.8,1400.0,126.89,126.89,126.58,126.8,1400.0
2017-03-23 15:35:00,126.68,126.95,126.68,126.88,1425.0,126.68,126.95,126.68,126.88,1425.0
2017-03-23 15:40:00,126.95,126.97,126.82,126.82,700.0,126.95,126.97,126.82,126.82,700.0
2017-03-23 15:45:00,126.91,127.1,126.86,127.09,2000.0,126.91,127.1,126.86,127.09,2000.0
2017-03-23 15:50:00,127.03,127.03,126.82,126.98,1700.0,127.03,127.03,126.82,126.98,1700.0
2017-03-23 15:55:00,126.9,127.14,126.83,126.9,5039.0,126.9,127.14,126.83,126.9,5039.0
2017-03-24 09:30:00,127.54,127.54,127.54,127.54,314.0,127.54,127.54,127.54,127.54,314.0
2017-03-24 09:35:00,127.47,127.47,127.47,127.47,100.0,127.47,127.47,127.47,127.47,100.0
2017-03-24 09:40:00,127.59,127.59,127.58,127.59,200.0,127.59,127.59,127.58,127.59,200.0
2017-03-24 09:45:00,128.05,128.68,127.55,127.55,2100.0,128.05,128.68,127.55,127.55,2100.0
2017-03-24 09:50:00,128.11,128.11,128.11,128.11,100.0,128.11,128.11,128.11,128.11,100.0
2017-03-24 09:55:00,127.76,128.05,127.12,127.36,1283.0,127.76,128.05,127.12,127.36,1283.0
2017-03-24 10:00:00,127.36,127.36,127.36,127.36,0.0,127.36,127.36,127.36,127.36,0.0
2017-03-24 10:05:00,127.22,127.29,127.22,127.29,200.0,127.22,127.29,127.22,127.29,200.0
2017-03-24 10:10:00,127.45,127.45,127.19,127.2,300.0,127.45,127.45,127.19,127.2,300.0
2017-03-24 10:15:00,127.2,127.2,127.2,127.2,100.0,127.2,127.2,127.2,127.2,100.0
2017-03-24 10:20:00,127.3,127.3,127.3,127.3,200.0,127.3,127.3,127.3,127.3,200.0
2017-03-24 10:25:00,127.3,127.3,127.3,127.3,0.0,127.3,127.3,127.3,127.3,0.0
2017-03-24 10:30:00,127.35,127.68,127.35,127.68,400.0,127.35,127.68,127.35,127.68,400.0
2017-03-24 10:35:00,127.7,127.7,127.7,127.7,100.0,127.7,127.7,127.7,127.7,100.0
2017-03-24 10:40:00,127.66,127.66,127.65,127.65,200.0,127.66,127.66,127.65,127.65,200.0
2017-03-24 10:45:00,127.72,127.79,127.64,127.64,700.0,127.72,127.79,127.64,127.64,700.0
2017-03-24 10:50:00,127.52,127.64,127.51,127.64,800.0,127.52,127.64,127.51,127.64,800.0
2017-03-24 10:55:00,127.75,127.75,127.75,127.75,100.0,127.75,127.75,127.75,127.75,100.0
2017-03-24 11:00:00,127.63,127.88,127.63,127.88,460.0,127.63,127.88,127.63,127.88,460.0
2017-03-24 11:05:00,127.89,127.92,127.71,127.71,700.0,127.89,127.92,127.71,127.71,700.0
2017-03-24 11:10:00,127.7,127.7,127.7,127.7,200.0,127.7,127.7,127.7,127.7,200.0
2017-03-24 11:15:00,127.68,127.69,127.64,127.64,400.0,127.68,127.69,127.64,127.64,400.0
2017-03-24 11:20:00,127.59,127.64,127.59,127.6,700.0,127.59,127.64,127.59,127.6,700.0
2017-03-24 11:25:00,127.61,127.61,127.48,127.48,1100.0,127.61,127.61,127.48,127.48,1100.0
2017-03-24 11:30:00,127.53,127.53,127.52,127.53,200.0,127.53,127.53,127.52,127.53,200.0
2017-03-24 11:35:00,127.49,127.63,127.49,127.63,200.0,127.49,127.63,127.49,127.63,200.0
2017-03-24 11:40:00,127.63,127.63,127.63,127.63,100.0,127.63,127.63,127.63,127.63,100.0
2017-03-24 11:45:00,127.54,127.6,127.45,127.46,500.0,127.54,127.6,127.45,127.46,500.0
2017-03-24 11:50:00,127.46,127.81,127.46,127.81,200.0,127.46,127.81,127.46,127.81,200.0
2017-03-24 11:55:00,127.66,127.8,127.5,127.74,800.0,127.66,127.8,127.5,127.74,800.0
2017-03-24 12:00:00,127.75,127.89,127.75,127.89,365.0,127.75,127.89,127.75,127.89,365.0
2017-03-24 12:05:00,127.85,127.85,127.85,127.85,100.0,127.85,127.85,127.85,127.85,100.0
2017-03-24 12:10:00,127.84,127.84,127.59,127.71,1838.0,127.84,127.84,127.59,127.71,1838.0
2017-03-24 12:15:00,127.83,127.86,127.83,127.86,200.0,127.83,127.86,127.83,127.86,200.0
2017-03-24 12:20:00,127.55,127.55,127.39,127.4,1443.0,127.55,127.55,127.39,127.4,1443.0
2017-03-24 12:25:00,127.3,127.53,127.29,127.53,800.0,127.3,127.53,127.29,127.53,800.0
2017-03-24 12:30:00,127.51,127.52,127.29,127.29,400.0,127.51,127.52,127.29,127.29,400.0
2017-03-24 12:35:00,127.43,127.55,127.29,127.55,600.0,127.43,127.55,127.29,127.55,600.0
2017-03-24 12:40:00,127.36,127.36,127.35,127.36,100.0,127.36,127.36,127.35,127.36,100.0
2017-03-24 12:45:00,127.36,127.36,127.36,127.36,0.0,127.36,127.36,127.36,127.36,0.0
2017-03-24 12:50:00,127.23,127.28,127.23,127.28,600.0,127.23,127.28,127.23,127.28,600.0
2017-03-24 12:55:00,127.11,127.27,127.1,127.11,400.0,127.11,127.27,127.1,127.11,400.0
2017-03-24 13:00:00,127.43,127.43,127.21,127.22,200.0,127.43,127.43,127.21,127.22,200.0
2017-03-24 13:05:00,127.21,127.31,127.09,127.1,675.0,127.21,127.31,127.09,127.1,675.0
2017-03-24 13:10:00,127.09,127.09,127.04,127.08,400.0,127.09,127.09,127.04,127.08,400.0
2017-03-24 13:15:00,127.11,127.11,127.1,127.11,400.0,127.11,127.11,127.1,127.11,400.0
2017-03-24 13:20:00,127.13,127.15,126.97,126.97,1200.0,127.13,127.15,126.97,126.97,1200.0
2017-03-24 13:25:00,127.08,127.4,127.04,127.3,1625.0,127.08,127.4,127.04,127.3,1625.0
2017-03-24 13:30:00,127.1,127.29,127.01,127.02,300.0,127.1,127.29,127.01,127.02,300.0
2017-03-24 13:35:00,127.0,127.0,126.99,127.0,100.0,127.0,127.0,126.99,127.0,100.0
2017-03-24 13:40:00,127.12,127.22,127.12,127.12,500.0,127.12,127.22,127.12,127.12,500.0
2017-03-24 13:45:00,127.0,127.0,126.99,126.99,200.0,127.0,127.0,126.99,126.99,200.0
2017-03-24 13:50:00,126.99,126.99,126.9,126.9,602.0,126.99,126.99,126.9,126.9,602.0
2017-03-24 13:55:00,126.79,126.89,126.62,126.63,500.0,126.79,126.89,126.62,126.63,500.0
2017-03-24 14:00:00,126.86,126.91,126.73,126.84,1853.0,126.86,126.91,126.73,126.84,1853.0
2017-03-24 14:05:00,126.73,126.76,126.73,126.76,200.0,126.73,126.76,126.73,126.76,200.0
2017-03-24 14:10:00,126.76,126.76,126.76,126.76,0.0,126.76,126.76,126.76,126.76,0.0
2017-03-24 14:15:00,126.76,126.76,126.76,126.76,0.0,126.76,126.76,126.76,126.76,0.0
2017-03-24 14:20:00,126.74,126.8,126.74,126.8,200.0,126.74,126.8,126.74,126.8,200.0
2017-03-24 14:25:00,126.71,126.71,126.7,126.7,300.0,126.71,126.71,126.7,126.7,300.0
2017-03-24 14:30:00,126.81,126.83,126.56,126.56,400.0,126.81,126.83,126.56,126.56,400.0
2017-03-24 14:35:00,126.56,126.75,126.44,126.44,900.0,126.56,126.75,126.44,126.44,900.0
2017-03-24 14:40:00,126.44,126.44,126.43,126.44,100.0,126.44,126.44,126.43,126.44,100.0
2017-03-24 14:45:00,126.43,126.43,126.26,126.26,980.0,126.43,126.43,126.26,126.26,980.0
2017-03-24 14:50:00,126.1,126.35,126.08,126.08,400.0,126.1,126.35,126.08,126.08,400.0
2017-03-24 14:55:00,126.08,126.08,126.07,126.08,200.0,126.08,126.08,126.07,126.08,200.0
2017-03-24 15:00:00,126.08,126.2,126.05,126.05,1173.0,126.08,126.2,126.05,126.05,1173.0
2017-03-24 15:05:00,126.13,126.19,126.03,126.19,2200.0,126.13,126.19,126.03,126.19,2200.0
2017-03-24 15:10:00,126.2,126.34,126.17,126.17,1045.0,126.2,126.34,126.17,126.17,1045.0
2017-03-24 15:15:00,126.17,126.34,126.17,126.29,500.0,126.17,126.34,126.17,126.29,500.0
2017-03-24 15:20:00,126.16,126.5,126.16,126.44,700.0,126.16,126.5,126.16,126.44,700.0
2017-03-24 15:25:00,126.44,126.55,126.43,126.44,400.0,126.44,126.55,126.43,126.44,400.0
2017-03-24 15:30:00,126.43,126.58,126.33,126.55,2661.0,126.43,126.58,126.33,126.55,2661.0
2017-03-24 15:35:00,126.63,126.99,126.55,126.99,2016.0,126.63,126.99,126.55,126.99,2016.0
2017-03-24 15:40:00,127.24,127.31,127.14,127.17,1200.0,127.24,127.31,127.14,127.17,1200.0
2017-03-24 15:45:00,127.16,127.18,126.79,127.04,1484.0,127.16,127.18,126.79,127.04,1484.0
2017-03-24 15:50:00,126.9,127.11,126.89,127.02,1649.0,126.9,127.11,126.89,127.02,1649.0
2017-03-24 15:55:00,127.08,127.08,126.75,126.83,4145.0,127.08,127.08,126.75,126.83,4145.0
2017-03-27 09:30:00,125.93,126.35,125.0,126.35,2232.0,125.93,126.35,125.0,126.35,2232.0
2017-03-27 09:35:00,125.92,125.93,125.1,125.21,1100.0,125.92,125.93,125.1,125.21,1100.0
2017-03-27 09:40:00,125.54,125.72,125.54,125.72,300.0,125.54,125.72,125.54,125.72,300.0
2017-03-27 09:45:00,125.08,125.38,125.08,125.38,400.0,125.08,125.38,125.08,125.38,400.0
2017-03-27 09:50:00,125.76,126.25,125.75,125.94,1376.0,125.76,126.25,125.75,125.94,1376.0
2017-03-27 09:55:00,125.94,125.94,125.94,125.94,0.0,125.94,125.94,125.94,125.94,0.0
2017-03-27 10:00:00,125.89,126.1,125.88,126.1,6600.0,125.89,126.1,125.88,126.1,6600.0
2017-03-27 10:05:00,125.85,126.12,125.76,125.76,900.0,125.85,126.12,125.76,125.76,900.0
2017-03-27 10:10:00,125.93,125.93,125.49,125.49,500.0,125.93,125.93,125.49,125.49,500.0
2017-03-27 10:15:00,125.61,125.72,125.61,125.71,300.0,125.61,125.72,125.61,125.71,300.0
2017-03-27 10:20:00,125.43,125.44,125.43,125.43,700.0,125.43,125.44,125.43,125.43,700.0
2017-03-27 10:25:00,125.43,125.43,125.43,125.43,0.0,125.43,125.43,125.43,125.43,0.0
2017-03-27 10:30:00,125.31,125.47,125.3,125.47,700.0,125.31,125.47,125.3,125.47,700.0
2017-03-27 10:35:00,125.53,125.54,125.35,125.35,1300.0,125.53,125.54,125.35,125.35,1300.0
2017-03-27 10:40:00,125.45,125.48,125.45,125.45,300.0,125.45,125.48,125.45,125.45,300.0
2017-03-27 10:45:00,125.45,125.59,125.25,125.26,1500.0,125.45,125.59,125.25,125.26,1500.0
2017-03-27 10:50:00,125.26,125.26,125.26,125.26,0.0,125.26,125.26,125.26,125.26,0.0
2017-03-27 10:55:00,125.26,125.26,125.26,125.26,0.0,125.26,125.26,125.26,125.26,0.0
2017-03-27 11:00:00,125.58,125.71,125.53,125.71,577.0,125.58,125.71,125.53,125.71,577.0
2017-03-27 11:05:00,125.79,125.79,125.69,125.7,300.0,125.79,125.79,125.69,125.7,300.0
2017-03-27 11:10:00,125.64,125.64,125.58,125.58,800.0,125.64,125.64,125.58,125.58,800.0
2017-03-27 11:15:00,125.48,125.52,125.48,125.52,300.0,125.48,125.52,125.48,125.52,300.0
2017-03-27 11:20:00,125.52,125.52,125.52,125.52,0.0,125.52,125.52,125.52,125.52,0.0
2017-03-27 11:25:00,125.7,125.78,125.7,125.76,697.0,125.7,125.78,125.7,125.76,697.0
2017-03-27 11:30:00,125.99,126.06,125.99,126.06,300.0,125.99,126.06,125.99,126.06,300.0
2017-03-27 11:35:00,126.15,126.22,126.15,126.22,400.0,126.15,126.22,126.15,126.22,400.0
2017-03-27 11:40:00,126.16,126.16,126.11,126.16,300.0,126.16,126.16,126.11,126.16,300.0
2017-03-27 11:45:00,126.13,126.13,126.08,126.08,300.0,126.13,126.13,126.08,126.08,300.0
2017-03-27 11:50:00,126.1,126.1,126.1,126.1,200.0,126.1,126.1,126.1,126.1,200.0
2017-03-27 11:55:00,126.02,126.02,125.93,125.94,300.0,126.02,126.02,125.93,125.94,300.0
2017-03-27 12:00:00,125.97,126.23,125.97,126.22,1239.0,125.97,126.23,125.97,126.22,1239.0
2017-03-27 12:05:00,126.22,126.22,126.22,126.22,0.0,126.22,126.22,126.22,126.22,0.0
2017-03-27 12:10:00,126.22,126.22,126.22,126.22,0.0,126.22,126.22,126.22,126.22,0.0
2017-03-27 12:15:00,126.51,126.61,126.27,126.53,400.0,126.51,126.61,126.27,126.53,400.0
2017-03-27 12:20:00,126.56,126.6,126.51,126.59,921.0,126.56,126.6,126.51,126.59,921.0
2017-03-27 12:25:00,126.59,126.59,126.59,126.59,0.0,126.59,126.59,126.59,126.59,0.0
2017-03-27 12:30:00,126.72,126.72,126.71,126.72,100.0,126.72,126.72,126.71,126.72,100.0
2017-03-27 12:35:00,126.72,126.84,126.72,126.84,600.0,126.72,126.84,126.72,126.84,600.0
2017-03-27 12:40:00,126.84,126.84,126.84,126.84,0.0,126.84,126.84,126.84,126.84,0.0
2017-03-27 12:45:00,126.82,126.82,126.82,126.82,100.0,126.82,126.82,126.82,126.82,100.0
2017-03-27 12:50:00,126.94,127.17,126.94,126.98,500.0,126.94,127.17,126.94,126.98,500.0
2017-03-27 12:55:00,126.98,126.98,126.98,126.98,0.0,126.98,126.98,126.98,126.98,0.0
2017-03-27 13:00:00,127.12,127.26,127.11,127.26,300.0,127.12,127.26,127.11,127.26,300.0
2017-03-27 13:05:00,127.42,127.42,127.18,127.19,682.0,127.42,127.42,127.18,127.19,682.0
2017-03-27 13:10:00,127.18,127.38,127.18,127.38,699.0,127.18,127.38,127.18,127.38,699.0
2017-03-27 13:15:00,127.42,127.42,127.42,127.42,100.0,127.42,127.42,127.42,127.42,100.0
2017-03-27 13:20:00,127.32,127.32,127.32,127.32,300.0,127.32,127.32,127.32,127.32,300.0
2017-03-27 13:25:00,127.14,127.14,126.86,126.86,800.0,127.14,127.14,126.86,126.86,800.0
2017-03-27 13:30:00,126.86,126.86,126.86,126.86,0.0,126.86,126.86,126.86,126.86,0.0
2017-03-27 13:35:00,126.86,126.86,126.86,126.86,0.0,126.86,126.86,126.86,126.86,0.0
2017-03-27 13:40:00,126.81,126.91,126.42,126.67,500.0,126.81,126.91,126.42,126.67,500.0
2017-03-27 13:45:00,126.75,126.75,126.6,126.6,200.0,126.75,126.75,126.6,126.6,200.0
2017-03-27 13:50:00,126.6,126.6,126.6,126.6,0.0,126.6,126.6,126.6,126.6,0.0
2017-03-27 13:55:00,126.75,126.79,126.75,126.79,380.0,126.75,126.79,126.75,126.79,380.0
2017-03-27 14:00:00,126.78,127.06,126.78,127.06,1178.0,126.78,127.06,126.78,127.06,1178.0
2017-03-27 14:05:00,126.99,126.99,126.89,126.9,700.0,126.99,126.99,126.89,126.9,700.0
2017-03-27 14:10:00,126.71,126.72,126.71,126.72,200.0,126.71,126.72,126.71,126.72,200.0
2017-03-27 14:15:00,126.73,126.73,126.73,126.73,300.0,126.73,126.73,126.73,126.73,300.0
2017-03-27 14:20:00,126.73,126.73,126.73,126.73,0.0,126.73,126.73,126.73,126.73,0.0
2017-03-27 14:25:00,126.77,126.79,126.76,126.79,500.0,126.77,126.79,126.76,126.79,500.0
2017-03-27 14:30:00,126.92,127.03,126.92,126.92,300.0,126.92,127.03,126.92,126.92,300.0
2017-03-27 14:35:00,126.85,126.85,126.85,126.85,100.0,126.85,126.85,126.85,126.85,100.0
2017-03-27 14:40:00,126.85,126.85,126.84,126.84,300.0,126.85,126.85,126.84,126.84,300.0
2017-03-27 14:45:00,126.84,126.84,126.84,126.84,0.0,126.84,126.84,126.84,126.84,0.0
2017-03-27 14:50:00,127.02,127.05,127.01,127.05,1100.0,127.02,127.05,127.01,127.05,1100.0
2017-03-27 14:55:00,127.07,127.19,127.0,127.19,1100.0,127.07,127.19,127.0,127.19,1100.0
2017-03-27 15:00:00,127.37,127.38,127.0,127.27,1700.0,127.37,127.38,127.0,127.27,1700.0
2017-03-27 15:05:00,127.16,127.16,127.15,127.16,400.0,127.16,127.16,127.15,127.16,400.0
2017-03-27 15:10:00,127.12,127.19,126.97,126.97,3900.0,127.12,127.19,126.97,126.97,3900.0
2017-03-27 15:15:00,127.1,127.23,126.88,127.23,1700.0,127.1,127.23,126.88,127.23,1700.0
2017-03-27 15:20:00,127.37,127.37,127.0,127.04,1425.0,127.37,127.37,127.0,127.04,1425.0
2017-03-27 15:25:00,127.0,127.01,127.0,127.01,300.0,127.0,127.01,127.0,127.01,300.0
2017-03-27 15:30:00,127.02,127.07,127.0,127.0,1400.0,127.02,127.07,127.0,127.0,1400.0
2017-03-27 15:35:00,126.93,127.01,126.9,127.01,400.0,126.93,127.01,126.9,127.01,400.0
2017-03-27 15:40:00,127.02,127.05,127.0,127.05,608.0,127.02,127.05,127.0,127.05,608.0
2017-03-27 15:45:00,127.02,127.06,127.0,127.03,1500.0,127.02,127.06,127.0,127.03,1500.0
2017-03-27 15:50:00,127.02,127.04,126.9,126.9,1500.0,127.02,127.04,126.9,126.9,1500.0
2017-03-27 15:55:00,126.97,127.06,126.89,126.9,6064.0,126.97,127.06,126.89,126.9,6064.0
2017-03-28 09:30:00,126.5,126.94,125.53,126.64,1420.0,126.5,126.94,125.53,126.64,1420.0
2017-03-28 09:35:00,125.42,126.46,125.42,126.46,200.0,125.42,126.46,125.42,126.46,200.0
2017-03-28 09:40:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2017-03-28 09:45:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2017-03-28 09:50:00,126.11,126.34,125.85,126.34,2261.0,126.11,126.34,125.85,126.34,2261.0
2017-03-28 09:55:00,126.25,126.25,126.24,126.24,200.0,126.25,126.25,126.24,126.24,200.0
2017-03-28 10:00:00,126.24,126.24,126.24,126.24,0.0,126.24,126.24,126.24,126.24,0.0
2017-03-28 10:05:00,126.18,126.74,126.18,126.45,948.0,126.18,126.74,126.18,126.45,948.0
2017-03-28 10:10:00,126.49,126.73,126.23,126.39,5200.0,126.49,126.73,126.23,126.39,5200.0
2017-03-28 10:15:00,126.45,126.55,126.25,126.55,1633.0,126.45,126.55,126.25,126.55,1633.0
2017-03-28 10:20:00,126.55,126.55,126.18,126.29,2122.0,126.55,126.55,126.18,126.29,2122.0
2017-03-28 10:25:00,126.31,126.31,126.31,126.31,200.0,126.31,126.31,126.31,126.31,200.0
2017-03-28 10:30:00,126.37,126.51,126.31,126.31,1500.0,126.37,126.51,126.31,126.31,1500.0
2017-03-28 10:35:00,126.2,126.2,126.2,126.2,100.0,126.2,126.2,126.2,126.2,100.0
2017-03-28 10:40:00,126.52,126.52,125.98,125.98,200.0,126.52,126.52,125.98,125.98,200.0
2017-03-28 10:45:00,125.96,126.2,125.89,126.15,400.0,125.96,126.2,125.89,126.15,400.0
2017-03-28 10:50:00,126.05,126.26,126.05,126.2,1333.0,126.05,126.26,126.05,126.2,1333.0
2017-03-28 10:55:00,126.2,126.2,126.2,126.2,0.0,126.2,126.2,126.2,126.2,0.0
2017-03-28 11:00:00,126.25,126.25,126.17,126.17,200.0,126.25,126.25,126.17,126.17,200.0
2017-03-28 11:05:00,126.35,126.56,126.35,126.49,700.0,126.35,126.56,126.35,126.49,700.0
2017-03-28 11:10:00,126.49,126.49,126.49,126.49,0.0,126.49,126.49,126.49,126.49,0.0
2017-03-28 11:15:00,126.48,126.48,126.36,126.36,300.0,126.48,126.48,126.36,126.36,300.0
2017-03-28 11:20:00,126.3,126.3,126.3,126.3,200.0,126.3,126.3,126.3,126.3,200.0
2017-03-28 11:25:00,126.3,126.3,126.3,126.3,0.0,126.3,126.3,126.3,126.3,0.0
2017-03-28 11:30:00,126.25,126.29,126.08,126.22,4300.0,126.25,126.29,126.08,126.22,4300.0
2017-03-28 11:35:00,126.23,126.27,126.02,126.02,300.0,126.23,126.27,126.02,126.02,300.0
2017-03-28 11:40:00,126.01,126.29,126.01,126.09,400.0,126.01,126.29,126.01,126.09,400.0
2017-03-28 11:45:00,126.06,126.31,126.06,126.17,337.0,126.06,126.31,126.06,126.17,337.0
2017-03-28 11:50:00,126.16,126.42,126.16,126.42,700.0,126.16,126.42,126.16,126.42,700.0
2017-03-28 11:55:00,126.3,126.35,126.16,126.16,500.0,126.3,126.35,126.16,126.16,500.0
2017-03-28 12:00:00,126.17,126.3,126.17,126.29,500.0,126.17,126.3,126.17,126.29,500.0
2017-03-28 12:05:00,126.29,126.29,126.29,126.29,0.0,126.29,126.29,126.29,126.29,0.0
2017-03-28 12:10:00,126.2,126.2,126.17,126.17,200.0,126.2,126.2,126.17,126.17,200.0
2017-03-28 12:15:00,126.33,126.64,126.3,126.5,3708.0,126.33,126.64,126.3,126.5,3708.0
2017-03-28 12:20:00,126.62,126.88,126.44,126.86,1543.0,126.62,126.88,126.44,126.86,1543.0
2017-03-28 12:25:00,126.87,126.9,126.55,126.74,700.0,126.87,126.9,126.55,126.74,700.0
2017-03-28 12:30:00,126.89,126.89,126.73,126.73,400.0,126.89,126.89,126.73,126.73,400.0
2017-03-28 12:35:00,126.88,126.9,126.88,126.9,400.0,126.88,126.9,126.88,126.9,400.0
2017-03-28 12:40:00,126.99,126.99,126.54,126.54,601.0,126.99,126.99,126.54,126.54,601.0
2017-03-28 12:45:00,126.72,126.72,126.59,126.6,200.0,126.72,126.72,126.59,126.6,200.0
2017-03-28 12:50:00,126.7,126.7,126.59,126.59,400.0,126.7,126.7,126.59,126.59,400.0
2017-03-28 12:55:00,126.82,127.0,126.65,126.68,800.0,126.82,127.0,126.65,126.68,800.0
2017-03-28 13:00:00,126.71,126.96,126.7,126.76,1300.0,126.71,126.96,126.7,126.76,1300.0
2017-03-28 13:05:00,126.89,126.96,126.89,126.96,500.0,126.89,126.96,126.89,126.96,500.0
2017-03-28 13:10:00,126.79,126.79,126.78,126.79,100.0,126.79,126.79,126.78,126.79,100.0
2017-03-28 13:15:00,126.78,127.19,126.78,127.08,2000.0,126.78,127.19,126.78,127.08,2000.0
2017-03-28 13:20:00,126.98,126.99,126.98,126.98,100.0,126.98,126.99,126.98,126.98,100.0
2017-03-28 13:25:00,127.05,127.15,127.0,127.15,1000.0,127.05,127.15,127.0,127.15,1000.0
2017-03-28 13:30:00,126.9,127.18,126.89,127.18,600.0,126.9,127.18,126.89,127.18,600.0
2017-03-28 13:35:00,127.13,127.13,127.12,127.12,200.0,127.13,127.13,127.12,127.12,200.0
2017-03-28 13:40:00,127.21,127.22,127.21,127.22,200.0,127.21,127.22,127.21,127.22,200.0
2017-03-28 13:45:00,127.22,127.22,127.18,127.18,200.0,127.22,127.22,127.18,127.18,200.0
2017-03-28 13:50:00,127.13,127.2,127.12,127.15,1000.0,127.13,127.2,127.12,127.15,1000.0
2017-03-28 13:55:00,127.14,127.14,127.14,127.14,200.0,127.14,127.14,127.14,127.14,200.0
2017-03-28 14:00:00,127.14,127.14,127.14,127.14,0.0,127.14,127.14,127.14,127.14,0.0
2017-03-28 14:05:00,127.29,127.29,127.28,127.28,200.0,127.29,127.29,127.28,127.28,200.0
2017-03-28 14:10:00,127.38,127.38,127.37,127.38,100.0,127.38,127.38,127.37,127.38,100.0
2017-03-28 14:15:00,127.4,127.4,127.26,127.26,200.0,127.4,127.4,127.26,127.26,200.0
2017-03-28 14:20:00,127.57,127.72,127.38,127.39,2700.0,127.57,127.72,127.38,127.39,2700.0
2017-03-28 14:25:00,127.53,127.55,127.43,127.43,500.0,127.53,127.55,127.43,127.43,500.0
2017-03-28 14:30:00,127.39,127.39,127.38,127.38,400.0,127.39,127.39,127.38,127.38,400.0
2017-03-28 14:35:00,127.18,127.18,127.17,127.18,100.0,127.18,127.18,127.17,127.18,100.0
2017-03-28 14:40:00,127.24,127.37,127.23,127.37,400.0,127.24,127.37,127.23,127.37,400.0
2017-03-28 14:45:00,127.25,127.34,127.24,127.33,200.0,127.25,127.34,127.24,127.33,200.0
2017-03-28 14:50:00,127.25,127.44,127.25,127.32,300.0,127.25,127.44,127.25,127.32,300.0
2017-03-28 14:55:00,127.38,127.42,127.38,127.42,208.0,127.38,127.42,127.38,127.42,208.0
2017-03-28 15:00:00,127.43,127.47,127.26,127.47,400.0,127.43,127.47,127.26,127.47,400.0
2017-03-28 15:05:00,127.5,127.57,127.42,127.42,700.0,127.5,127.57,127.42,127.42,700.0
2017-03-28 15:10:00,127.64,127.64,127.41,127.42,200.0,127.64,127.64,127.41,127.42,200.0
2017-03-28 15:15:00,127.51,127.51,127.51,127.51,100.0,127.51,127.51,127.51,127.51,100.0
2017-03-28 15:20:00,127.41,127.41,127.25,127.25,700.0,127.41,127.41,127.25,127.25,700.0
2017-03-28 15:25:00,127.28,127.46,127.24,127.31,613.0,127.28,127.46,127.24,127.31,613.0
2017-03-28 15:30:00,127.36,127.42,127.27,127.42,1164.0,127.36,127.42,127.27,127.42,1164.0
2017-03-28 15:35:00,127.4,127.41,127.23,127.41,1863.0,127.4,127.41,127.23,127.41,1863.0
2017-03-28 15:40:00,127.42,127.59,127.33,127.59,1200.0,127.42,127.59,127.33,127.59,1200.0
2017-03-28 15:45:00,127.48,127.48,127.26,127.34,2300.0,127.48,127.48,127.26,127.34,2300.0
2017-03-28 15:50:00,127.34,127.38,127.1,127.1,4399.0,127.34,127.38,127.1,127.1,4399.0
2017-03-28 15:55:00,127.07,127.33,127.06,127.25,13842.0,127.07,127.33,127.06,127.25,13842.0
2017-03-29 09:30:00,126.97,126.97,126.97,126.97,323.0,126.97,126.97,126.97,126.97,323.0
2017-03-29 09:35:00,127.98,127.98,127.97,127.98,227.0,127.98,127.98,127.97,127.98,227.0
2017-03-29 09:40:00,127.98,127.98,127.98,127.98,0.0,127.98,127.98,127.98,127.98,0.0
2017-03-29 09:45:00,127.13,127.14,126.93,126.93,500.0,127.13,127.14,126.93,126.93,500.0
2017-03-29 09:50:00,126.82,126.83,126.82,126.82,347.0,126.82,126.83,126.82,126.82,347.0
2017-03-29 09:55:00,126.82,126.82,126.82,126.82,0.0,126.82,126.82,126.82,126.82,0.0
2017-03-29 10:00:00,127.11,127.11,127.11,127.11,100.0,127.11,127.11,127.11,127.11,100.0
2017-03-29 10:05:00,126.83,127.1,126.83,127.1,300.0,126.83,127.1,126.83,127.1,300.0
2017-03-29 10:10:00,127.01,127.01,127.01,127.01,400.0,127.01,127.01,127.01,127.01,400.0
2017-03-29 10:15:00,127.18,127.18,127.18,127.18,100.0,127.18,127.18,127.18,127.18,100.0
2017-03-29 10:20:00,127.1,127.16,127.05,127.16,400.0,127.1,127.16,127.05,127.16,400.0
2017-03-29 10:25:00,127.16,127.16,127.16,127.16,0.0,127.16,127.16,127.16,127.16,0.0
2017-03-29 10:30:00,126.86,127.33,126.86,127.33,400.0,126.86,127.33,126.86,127.33,400.0
2017-03-29 10:35:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 10:40:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 10:45:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 10:50:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 10:55:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 11:00:00,127.3,127.3,127.13,127.13,400.0,127.3,127.3,127.13,127.13,400.0
2017-03-29 11:05:00,127.13,127.13,127.13,127.13,0.0,127.13,127.13,127.13,127.13,0.0
2017-03-29 11:10:00,127.24,127.35,127.24,127.35,500.0,127.24,127.35,127.24,127.35,500.0
2017-03-29 11:15:00,127.35,127.35,127.35,127.35,0.0,127.35,127.35,127.35,127.35,0.0
2017-03-29 11:20:00,127.35,127.35,127.35,127.35,0.0,127.35,127.35,127.35,127.35,0.0
2017-03-29 11:25:00,127.3,127.3,127.3,127.3,200.0,127.3,127.3,127.3,127.3,200.0
2017-03-29 11:30:00,127.24,127.47,127.24,127.47,5600.0,127.24,127.47,127.24,127.47,5600.0
2017-03-29 11:35:00,127.48,127.5,127.19,127.24,1506.0,127.48,127.5,127.19,127.24,1506.0
2017-03-29 11:40:00,127.24,127.24,127.24,127.24,0.0,127.24,127.24,127.24,127.24,0.0
2017-03-29 11:45:00,127.33,127.33,127.33,127.33,100.0,127.33,127.33,127.33,127.33,100.0
2017-03-29 11:50:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 11:55:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 12:00:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 12:05:00,127.17,127.17,127.17,127.17,100.0,127.17,127.17,127.17,127.17,100.0
2017-03-29 12:10:00,127.17,127.17,127.17,127.17,0.0,127.17,127.17,127.17,127.17,0.0
2017-03-29 12:15:00,127.26,127.27,127.26,127.27,1000.0,127.26,127.27,127.26,127.27,1000.0
2017-03-29 12:20:00,127.27,127.27,127.27,127.27,0.0,127.27,127.27,127.27,127.27,0.0
2017-03-29 12:25:00,127.32,127.32,127.31,127.31,300.0,127.32,127.32,127.31,127.31,300.0
2017-03-29 12:30:00,127.3,127.47,127.3,127.42,653.0,127.3,127.47,127.3,127.42,653.0
2017-03-29 12:35:00,127.42,127.42,127.42,127.42,0.0,127.42,127.42,127.42,127.42,0.0
2017-03-29 12:40:00,127.39,127.42,127.39,127.42,200.0,127.39,127.42,127.39,127.42,200.0
2017-03-29 12:45:00,127.28,127.45,127.28,127.45,708.0,127.28,127.45,127.28,127.45,708.0
2017-03-29 12:50:00,127.52,127.62,127.51,127.62,500.0,127.52,127.62,127.51,127.62,500.0
2017-03-29 12:55:00,127.7,127.7,127.69,127.69,200.0,127.7,127.7,127.69,127.69,200.0
2017-03-29 13:00:00,127.69,127.69,127.69,127.69,0.0,127.69,127.69,127.69,127.69,0.0
2017-03-29 13:05:00,127.71,127.72,127.67,127.68,300.0,127.71,127.72,127.67,127.68,300.0
2017-03-29 13:10:00,127.82,127.86,127.7,127.86,500.0,127.82,127.86,127.7,127.86,500.0
2017-03-29 13:15:00,127.81,127.85,127.81,127.85,400.0,127.81,127.85,127.81,127.85,400.0
2017-03-29 13:20:00,127.91,127.91,127.91,127.91,100.0,127.91,127.91,127.91,127.91,100.0
2017-03-29 13:25:00,127.92,128.01,127.92,128.01,700.0,127.92,128.01,127.92,128.01,700.0
2017-03-29 13:30:00,128.02,128.02,127.91,128.02,400.0,128.02,128.02,127.91,128.02,400.0
2017-03-29 13:35:00,128.11,128.11,128.11,128.11,100.0,128.11,128.11,128.11,128.11,100.0
2017-03-29 13:40:00,128.16,128.16,128.16,128.16,100.0,128.16,128.16,128.16,128.16,100.0
2017-03-29 13:45:00,128.21,128.3,128.21,128.21,500.0,128.21,128.3,128.21,128.21,500.0
2017-03-29 13:50:00,128.18,128.27,128.14,128.27,400.0,128.18,128.27,128.14,128.27,400.0
2017-03-29 13:55:00,128.24,128.24,128.23,128.24,100.0,128.24,128.24,128.23,128.24,100.0
2017-03-29 14:00:00,128.27,128.27,128.13,128.13,500.0,128.27,128.27,128.13,128.13,500.0
2017-03-29 14:05:00,128.13,128.13,128.13,128.13,0.0,128.13,128.13,128.13,128.13,0.0
2017-03-29 14:10:00,128.09,128.16,128.09,128.11,500.0,128.09,128.16,128.09,128.11,500.0
2017-03-29 14:15:00,128.14,128.14,128.14,128.14,300.0,128.14,128.14,128.14,128.14,300.0
2017-03-29 14:20:00,128.22,128.35,128.21,128.35,300.0,128.22,128.35,128.21,128.35,300.0
2017-03-29 14:25:00,128.21,128.27,128.21,128.27,200.0,128.21,128.27,128.21,128.27,200.0
2017-03-29 14:30:00,128.17,128.23,128.17,128.18,800.0,128.17,128.23,128.17,128.18,800.0
2017-03-29 14:35:00,128.16,128.17,128.16,128.17,517.0,128.16,128.17,128.16,128.17,517.0
2017-03-29 14:40:00,128.14,128.14,128.07,128.07,332.0,128.14,128.14,128.07,128.07,332.0
2017-03-29 14:45:00,128.11,128.11,128.02,128.02,350.0,128.11,128.11,128.02,128.02,350.0
2017-03-29 14:50:00,128.09,128.09,128.0,128.0,400.0,128.09,128.09,128.0,128.0,400.0
2017-03-29 14:55:00,128.05,128.06,128.01,128.06,300.0,128.05,128.06,128.01,128.06,300.0
2017-03-29 15:00:00,128.04,128.09,128.04,128.09,200.0,128.04,128.09,128.04,128.09,200.0
2017-03-29 15:05:00,128.2,128.23,128.2,128.23,200.0,128.2,128.23,128.2,128.23,200.0
2017-03-29 15:10:00,128.18,128.18,128.14,128.14,381.0,128.18,128.18,128.14,128.14,381.0
2017-03-29 15:15:00,128.14,128.14,128.14,128.14,0.0,128.14,128.14,128.14,128.14,0.0
2017-03-29 15:20:00,128.22,128.22,128.22,128.22,300.0,128.22,128.22,128.22,128.22,300.0
2017-03-29 15:25:00,128.17,128.17,128.12,128.12,200.0,128.17,128.17,128.12,128.12,200.0
2017-03-29 15:30:00,128.09,128.23,128.09,128.23,400.0,128.09,128.23,128.09,128.23,400.0
2017-03-29 15:35:00,128.28,128.29,128.28,128.29,200.0,128.28,128.29,128.28,128.29,200.0
2017-03-29 15:40:00,128.25,128.46,128.25,128.42,1500.0,128.25,128.46,128.25,128.42,1500.0
2017-03-29 15:45:00,128.31,128.42,128.16,128.21,1472.0,128.31,128.42,128.16,128.21,1472.0
2017-03-29 15:50:00,128.14,128.35,128.13,128.26,1400.0,128.14,128.35,128.13,128.26,1400.0
2017-03-29 15:55:00,128.27,128.31,128.11,128.29,6128.0,128.27,128.31,128.11,128.29,6128.0
2017-03-30 09:35:00,128.95,128.95,128.95,128.95,100.0,128.95,128.95,128.95,128.95,100.0
2017-03-30 09:40:00,129.14,129.14,128.67,128.94,400.0,129.14,129.14,128.67,128.94,400.0
2017-03-30 09:45:00,128.94,128.94,128.94,128.94,0.0,128.94,128.94,128.94,128.94,0.0
2017-03-30 09:50:00,128.51,128.51,128.51,128.51,200.0,128.51,128.51,128.51,128.51,200.0
2017-03-30 09:55:00,128.5,128.63,128.5,128.63,300.0,128.5,128.63,128.5,128.63,300.0
2017-03-30 10:00:00,128.59,128.74,128.5,128.74,1900.0,128.59,128.74,128.5,128.74,1900.0
2017-03-30 10:05:00,128.74,128.77,128.35,128.35,3471.0,128.74,128.77,128.35,128.35,3471.0
2017-03-30 10:10:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 10:15:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 10:20:00,128.04,128.06,127.7,127.8,2071.0,128.04,128.06,127.7,127.8,2071.0
2017-03-30 10:25:00,127.7,127.7,127.45,127.49,1000.0,127.7,127.7,127.45,127.49,1000.0
2017-03-30 10:30:00,127.49,127.65,127.49,127.65,500.0,127.49,127.65,127.49,127.65,500.0
2017-03-30 10:35:00,127.65,127.65,127.65,127.65,0.0,127.65,127.65,127.65,127.65,0.0
2017-03-30 10:40:00,128.07,128.07,127.85,128.0,800.0,128.07,128.07,127.85,128.0,800.0
2017-03-30 10:45:00,128.21,128.21,128.21,128.21,100.0,128.21,128.21,128.21,128.21,100.0
2017-03-30 10:50:00,128.21,128.21,128.21,128.21,0.0,128.21,128.21,128.21,128.21,0.0
2017-03-30 10:55:00,128.21,128.21,128.21,128.21,0.0,128.21,128.21,128.21,128.21,0.0
2017-03-30 11:00:00,128.17,128.17,128.17,128.17,100.0,128.17,128.17,128.17,128.17,100.0
2017-03-30 11:05:00,127.92,127.93,127.92,127.92,242.0,127.92,127.93,127.92,127.92,242.0
2017-03-30 11:10:00,128.17,128.18,128.17,128.18,573.0,128.17,128.18,128.17,128.18,573.0
2017-03-30 11:15:00,128.18,128.18,128.18,128.18,0.0,128.18,128.18,128.18,128.18,0.0
2017-03-30 11:20:00,128.14,128.14,128.14,128.14,100.0,128.14,128.14,128.14,128.14,100.0
2017-03-30 11:25:00,128.13,128.35,128.13,128.35,600.0,128.13,128.35,128.13,128.35,600.0
2017-03-30 11:30:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 11:35:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 11:40:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 11:45:00,128.27,128.51,128.25,128.5,400.0,128.27,128.51,128.25,128.5,400.0
2017-03-30 11:50:00,128.5,128.5,128.5,128.5,0.0,128.5,128.5,128.5,128.5,0.0
2017-03-30 11:55:00,128.5,128.5,128.5,128.5,0.0,128.5,128.5,128.5,128.5,0.0
2017-03-30 12:00:00,128.4,128.4,128.34,128.38,300.0,128.4,128.4,128.34,128.38,300.0
2017-03-30 12:05:00,128.31,128.33,128.31,128.33,200.0,128.31,128.33,128.31,128.33,200.0
2017-03-30 12:10:00,128.29,128.29,128.29,128.29,100.0,128.29,128.29,128.29,128.29,100.0
2017-03-30 12:15:00,128.26,128.47,128.26,128.47,500.0,128.26,128.47,128.26,128.47,500.0
2017-03-30 12:20:00,128.42,128.42,128.42,128.42,100.0,128.42,128.42,128.42,128.42,100.0
2017-03-30 12:25:00,128.42,128.42,128.42,128.42,0.0,128.42,128.42,128.42,128.42,0.0
2017-03-30 12:30:00,128.28,128.32,128.28,128.3,300.0,128.28,128.32,128.28,128.3,300.0
2017-03-30 12:35:00,128.18,128.2,128.11,128.14,500.0,128.18,128.2,128.11,128.14,500.0
2017-03-30 12:40:00,128.02,128.02,128.02,128.02,100.0,128.02,128.02,128.02,128.02,100.0
2017-03-30 12:45:00,127.92,127.92,127.92,127.92,100.0,127.92,127.92,127.92,127.92,100.0
2017-03-30 12:50:00,127.92,127.92,127.92,127.92,0.0,127.92,127.92,127.92,127.92,0.0
2017-03-30 12:55:00,127.87,127.87,127.87,127.87,100.0,127.87,127.87,127.87,127.87,100.0
2017-03-30 13:00:00,127.94,127.99,127.94,127.99,200.0,127.94,127.99,127.94,127.99,200.0
2017-03-30 13:05:00,127.99,127.99,127.99,127.99,0.0,127.99,127.99,127.99,127.99,0.0
2017-03-30 13:10:00,127.9,127.97,127.9,127.97,200.0,127.9,127.97,127.9,127.97,200.0
2017-03-30 13:15:00,128.19,128.19,128.1,128.12,400.0,128.19,128.19,128.1,128.12,400.0
2017-03-30 13:20:00,128.05,128.05,128.05,128.05,100.0,128.05,128.05,128.05,128.05,100.0
2017-03-30 13:25:00,128.05,128.05,128.05,128.05,0.0,128.05,128.05,128.05,128.05,0.0
2017-03-30 13:30:00,128.4,128.4,128.4,128.4,100.0,128.4,128.4,128.4,128.4,100.0
2017-03-30 13:35:00,128.35,128.41,128.35,128.41,500.0,128.35,128.41,128.35,128.41,500.0
2017-03-30 13:40:00,128.31,128.31,128.24,128.24,500.0,128.31,128.31,128.24,128.24,500.0
2017-03-30 13:45:00,128.22,128.26,128.01,128.01,700.0,128.22,128.26,128.01,128.01,700.0
2017-03-30 13:50:00,128.05,128.05,128.05,128.05,100.0,128.05,128.05,128.05,128.05,100.0
2017-03-30 13:55:00,127.99,128.12,127.99,128.12,899.0,127.99,128.12,127.99,128.12,899.0
2017-03-30 14:00:00,128.12,128.12,128.12,128.12,0.0,128.12,128.12,128.12,128.12,0.0
2017-03-30 14:05:00,128.19,128.19,128.19,128.19,100.0,128.19,128.19,128.19,128.19,100.0
2017-03-30 14:10:00,128.19,128.19,128.19,128.19,0.0,128.19,128.19,128.19,128.19,0.0
2017-03-30 14:15:00,128.39,128.39,128.2,128.2,800.0,128.39,128.39,128.2,128.2,800.0
2017-03-30 14:20:00,128.26,128.3,128.24,128.3,600.0,128.26,128.3,128.24,128.3,600.0
2017-03-30 14:25:00,128.3,128.3,128.3,128.3,0.0,128.3,128.3,128.3,128.3,0.0
2017-03-30 14:30:00,128.31,128.55,128.29,128.34,712.0,128.31,128.55,128.29,128.34,712.0
2017-03-30 14:35:00,128.25,128.25,128.25,128.25,100.0,128.25,128.25,128.25,128.25,100.0
2017-03-30 14:40:00,128.22,128.32,128.13,128.13,700.0,128.22,128.32,128.13,128.13,700.0
2017-03-30 14:45:00,128.13,128.13,128.13,128.13,0.0,128.13,128.13,128.13,128.13,0.0
2017-03-30 14:50:00,128.17,128.22,128.09,128.09,400.0,128.17,128.22,128.09,128.09,400.0
2017-03-30 14:55:00,128.02,128.02,128.02,128.02,200.0,128.02,128.02,128.02,128.02,200.0
2017-03-30 15:00:00,128.03,128.03,128.02,128.03,600.0,128.03,128.03,128.02,128.03,600.0
2017-03-30 15:05:00,128.25,128.25,128.25,128.25,100.0,128.25,128.25,128.25,128.25,100.0
2017-03-30 15:10:00,128.25,128.25,128.24,128.25,100.0,128.25,128.25,128.24,128.25,100.0
2017-03-30 15:15:00,128.19,128.19,128.19,128.19,100.0,128.19,128.19,128.19,128.19,100.0
2017-03-30 15:20:00,128.16,128.17,128.16,128.17,300.0,128.16,128.17,128.16,128.17,300.0
2017-03-30 15:25:00,128.24,128.26,128.23,128.26,200.0,128.24,128.26,128.23,128.26,200.0
2017-03-30 15:30:00,128.24,128.26,128.16,128.26,1300.0,128.24,128.26,128.16,128.26,1300.0
2017-03-30 15:35:00,128.28,128.28,128.28,128.28,100.0,128.28,128.28,128.28,128.28,100.0
2017-03-30 15:40:00,128.28,128.38,128.28,128.38,1200.0,128.28,128.38,128.28,128.38,1200.0
2017-03-30 15:45:00,128.38,128.43,128.33,128.43,600.0,128.38,128.43,128.33,128.43,600.0
2017-03-30 15:50:00,128.34,128.4,128.29,128.4,1921.0,128.34,128.4,128.29,128.4,1921.0
2017-03-30 15:55:00,128.31,128.47,128.31,128.4,5547.0,128.31,128.47,128.31,128.4,5547.0
2017-03-31 09:30:00,128.11,128.11,128.11,128.11,142.0,128.11,128.11,128.11,128.11,142.0
2017-03-31 09:35:00,128.66,128.66,128.66,128.66,289.0,128.66,128.66,128.66,128.66,289.0
2017-03-31 09:40:00,128.66,128.66,128.66,128.66,0.0,128.66,128.66,128.66,128.66,0.0
2017-03-31 09:45:00,128.07,128.4,127.93,128.05,2900.0,128.07,128.4,127.93,128.05,2900.0
2017-03-31 09:50:00,128.16,128.59,127.95,128.45,3127.0,128.16,128.59,127.95,128.45,3127.0
2017-03-31 09:55:00,128.64,128.64,128.34,128.58,400.0,128.64,128.64,128.34,128.58,400.0
2017-03-31 10:00:00,129.01,129.01,129.01,129.01,200.0,129.01,129.01,129.01,129.01,200.0
2017-03-31 10:05:00,129.03,129.05,128.73,129.05,2450.0,129.03,129.05,128.73,129.05,2450.0
2017-03-31 10:10:00,129.05,129.05,129.05,129.05,0.0,129.05,129.05,129.05,129.05,0.0
2017-03-31 10:15:00,128.69,128.74,128.61,128.7,1400.0,128.69,128.74,128.61,128.7,1400.0
2017-03-31 10:20:00,128.7,128.7,128.7,128.7,0.0,128.7,128.7,128.7,128.7,0.0
2017-03-31 10:25:00,128.4,128.4,128.4,128.4,100.0,128.4,128.4,128.4,128.4,100.0
2017-03-31 10:30:00,128.59,128.67,128.4,128.53,1051.0,128.59,128.67,128.4,128.53,1051.0
2017-03-31 10:35:00,128.4,128.4,128.39,128.39,200.0,128.4,128.4,128.39,128.39,200.0
2017-03-31 10:40:00,128.39,128.39,128.39,128.39,0.0,128.39,128.39,128.39,128.39,0.0
2017-03-31 10:45:00,128.39,128.39,128.39,128.39,0.0,128.39,128.39,128.39,128.39,0.0
2017-03-31 10:50:00,128.41,128.41,128.41,128.41,100.0,128.41,128.41,128.41,128.41,100.0
2017-03-31 10:55:00,128.37,128.37,128.31,128.31,600.0,128.37,128.37,128.31,128.31,600.0
2017-03-31 11:00:00,128.31,128.31,128.31,128.31,0.0,128.31,128.31,128.31,128.31,0.0
2017-03-31 11:05:00,128.4,128.4,128.4,128.4,100.0,128.4,128.4,128.4,128.4,100.0
2017-03-31 11:10:00,128.47,128.47,128.45,128.46,400.0,128.47,128.47,128.45,128.46,400.0
2017-03-31 11:15:00,128.46,128.46,128.46,128.46,0.0,128.46,128.46,128.46,128.46,0.0
2017-03-31 11:20:00,128.27,128.27,128.27,128.27,100.0,128.27,128.27,128.27,128.27,100.0
2017-03-31 11:25:00,128.42,128.49,128.42,128.49,497.0,128.42,128.49,128.42,128.49,497.0
2017-03-31 11:30:00,128.55,128.55,128.5,128.5,300.0,128.55,128.55,128.5,128.5,300.0
2017-03-31 11:35:00,128.53,128.54,128.53,128.53,100.0,128.53,128.54,128.53,128.53,100.0
2017-03-31 11:40:00,128.53,128.53,128.53,128.53,0.0,128.53,128.53,128.53,128.53,0.0
2017-03-31 11:45:00,128.53,128.53,128.53,128.53,0.0,128.53,128.53,128.53,128.53,0.0
2017-03-31 11:50:00,128.61,128.67,128.55,128.67,500.0,128.61,128.67,128.55,128.67,500.0
2017-03-31 11:55:00,128.67,128.67,128.67,128.67,0.0,128.67,128.67,128.67,128.67,0.0
2017-03-31 12:00:00,128.56,128.7,128.56,128.7,422.0,128.56,128.7,128.56,128.7,422.0
2017-03-31 12:05:00,128.72,128.8,128.72,128.8,600.0,128.72,128.8,128.72,128.8,600.0
2017-03-31 12:10:00,128.8,128.8,128.8,128.8,0.0,128.8,128.8,128.8,128.8,0.0
2017-03-31 12:15:00,129.02,129.02,129.02,129.02,100.0,129.02,129.02,129.02,129.02,100.0
2017-03-31 12:20:00,128.96,129.01,128.95,129.01,600.0,128.96,129.01,128.95,129.01,600.0
2017-03-31 12:25:00,129.08,129.08,129.08,129.08,100.0,129.08,129.08,129.08,129.08,100.0
2017-03-31 12:30:00,129.08,129.08,129.08,129.08,0.0,129.08,129.08,129.08,129.08,0.0
2017-03-31 12:35:00,129.08,129.08,129.08,129.08,0.0,129.08,129.08,129.08,129.08,0.0
2017-03-31 12:40:00,129.0,129.05,129.0,129.05,200.0,129.0,129.05,129.0,129.05,200.0
2017-03-31 12:45:00,129.22,129.24,129.12,129.13,500.0,129.22,129.24,129.12,129.13,500.0
2017-03-31 12:50:00,129.13,129.13,129.13,129.13,0.0,129.13,129.13,129.13,129.13,0.0
2017-03-31 12:55:00,129.13,129.13,129.13,129.13,0.0,129.13,129.13,129.13,129.13,0.0
2017-03-31 13:00:00,129.13,129.13,129.13,129.13,0.0,129.13,129.13,129.13,129.13,0.0
2017-03-31 13:05:00,129.07,129.1,129.04,129.1,500.0,129.07,129.1,129.04,129.1,500.0
2017-03-31 13:10:00,129.15,129.16,129.15,129.16,200.0,129.15,129.16,129.15,129.16,200.0
2017-03-31 13:15:00,129.11,129.12,129.11,129.11,100.0,129.11,129.12,129.11,129.11,100.0
2017-03-31 13:20:00,129.14,129.14,129.14,129.14,100.0,129.14,129.14,129.14,129.14,100.0
2017-03-31 13:25:00,129.13,129.21,129.12,129.21,400.0,129.13,129.21,129.12,129.21,400.0
2017-03-31 13:30:00,129.2,129.2,129.1,129.1,500.0,129.2,129.2,129.1,129.1,500.0
2017-03-31 13:35:00,129.04,129.04,129.0,129.0,400.0,129.04,129.04,129.0,129.0,400.0
2017-03-31 13:40:00,129.11,129.12,129.11,129.12,400.0,129.11,129.12,129.11,129.12,400.0
2017-03-31 13:45:00,129.16,129.16,129.16,129.16,200.0,129.16,129.16,129.16,129.16,200.0
2017-03-31 13:50:00,129.14,129.14,129.01,129.04,800.0,129.14,129.14,129.01,129.04,800.0
2017-03-31 13:55:00,129.1,129.15,129.01,129.15,500.0,129.1,129.15,129.01,129.15,500.0
2017-03-31 14:00:00,129.01,129.01,129.01,129.01,300.0,129.01,129.01,129.01,129.01,300.0
2017-03-31 14:05:00,129.01,129.01,129.01,129.01,0.0,129.01,129.01,129.01,129.01,0.0
2017-03-31 14:10:00,129.0,129.01,128.8,128.8,388.0,129.0,129.01,128.8,128.8,388.0
2017-03-31 14:15:00,128.85,128.85,128.85,128.85,200.0,128.85,128.85,128.85,128.85,200.0
2017-03-31 14:20:00,128.85,128.85,128.85,128.85,0.0,128.85,128.85,128.85,128.85,0.0
2017-03-31 14:25:00,129.04,129.04,129.04,129.04,100.0,129.04,129.04,129.04,129.04,100.0
2017-03-31 14:30:00,128.95,129.0,128.95,129.0,200.0,128.95,129.0,128.95,129.0,200.0
2017-03-31 14:35:00,129.13,129.29,129.13,129.27,600.0,129.13,129.29,129.13,129.27,600.0
2017-03-31 14:40:00,129.41,129.41,129.22,129.34,1400.0,129.41,129.41,129.22,129.34,1400.0
2017-03-31 14:45:00,129.09,129.09,129.09,129.09,100.0,129.09,129.09,129.09,129.09,100.0
2017-03-31 14:50:00,129.16,129.16,128.91,129.02,899.0,129.16,129.16,128.91,129.02,899.0
2017-03-31 14:55:00,129.0,129.02,128.99,128.99,500.0,129.0,129.02,128.99,128.99,500.0
2017-03-31 15:00:00,129.06,129.16,129.06,129.16,700.0,129.06,129.16,129.06,129.16,700.0
2017-03-31 15:05:00,129.21,129.21,129.21,129.21,100.0,129.21,129.21,129.21,129.21,100.0
2017-03-31 15:10:00,129.2,129.25,129.06,129.06,683.0,129.2,129.25,129.06,129.06,683.0
2017-03-31 15:15:00,129.13,129.13,129.13,129.13,100.0,129.13,129.13,129.13,129.13,100.0
2017-03-31 15:20:00,129.16,129.21,129.16,129.21,769.0,129.16,129.21,129.16,129.21,769.0
2017-03-31 15:25:00,129.2,129.24,129.14,129.24,937.0,129.2,129.24,129.14,129.24,937.0
2017-03-31 15:30:00,129.16,129.36,129.13,129.36,1669.0,129.16,129.36,129.13,129.36,1669.0
2017-03-31 15:35:00,129.39,129.45,129.39,129.45,800.0,129.39,129.45,129.39,129.45,800.0
2017-03-31 15:40:00,129.44,129.6,129.38,129.38,2745.0,129.44,129.6,129.38,129.38,2745.0
2017-03-31 15:45:00,129.38,129.46,129.28,129.3,2117.0,129.38,129.46,129.28,129.3,2117.0
2017-03-31 15:50:00,129.29,129.39,129.02,129.28,2496.0,129.29,129.39,129.02,129.28,2496.0
2017-03-31 15:55:00,129.29,129.36,128.89,128.89,19682.0,129.29,129.36,128.89,128.89,19682.0
2017-04-03 09:30:00,128.5,128.5,128.0,128.05,1585.0,128.5,128.5,128.0,128.05,1585.0
2017-04-03 09:35:00,128.53,128.58,128.46,128.58,2200.0,128.53,128.58,128.46,128.58,2200.0
2017-04-03 09:40:00,128.63,128.92,128.34,128.66,4000.0,128.63,128.92,128.34,128.66,4000.0
2017-04-03 09:45:00,128.53,128.53,128.52,128.53,100.0,128.53,128.53,128.52,128.53,100.0
2017-04-03 09:50:00,128.52,128.56,128.39,128.53,2200.0,128.52,128.56,128.39,128.53,2200.0
2017-04-03 09:55:00,128.61,128.61,128.48,128.48,300.0,128.61,128.61,128.48,128.48,300.0
2017-04-03 10:00:00,128.86,128.86,128.86,128.86,100.0,128.86,128.86,128.86,128.86,100.0
2017-04-03 10:05:00,128.72,128.79,128.61,128.79,1100.0,128.72,128.79,128.61,128.79,1100.0
2017-04-03 10:10:00,128.78,128.78,128.78,128.78,100.0,128.78,128.78,128.78,128.78,100.0
2017-04-03 10:15:00,128.82,129.11,128.82,129.11,900.0,128.82,129.11,128.82,129.11,900.0
2017-04-03 10:20:00,129.0,129.01,129.0,129.0,100.0,129.0,129.01,129.0,129.0,100.0
2017-04-03 10:25:00,129.08,129.24,129.08,129.18,1000.0,129.08,129.24,129.08,129.18,1000.0
2017-04-03 10:30:00,129.23,129.23,128.99,129.03,1400.0,129.23,129.23,128.99,129.03,1400.0
2017-04-03 10:35:00,128.72,128.72,128.72,128.72,100.0,128.72,128.72,128.72,128.72,100.0
2017-04-03 10:40:00,128.71,128.71,128.27,128.39,1600.0,128.71,128.71,128.27,128.39,1600.0
2017-04-03 10:45:00,128.39,128.39,128.14,128.16,900.0,128.39,128.39,128.14,128.16,900.0
2017-04-03 10:50:00,127.92,127.92,127.7,127.7,800.0,127.92,127.92,127.7,127.7,800.0
2017-04-03 10:55:00,127.51,127.71,127.46,127.46,2463.0,127.51,127.71,127.46,127.46,2463.0
2017-04-03 11:00:00,127.36,127.47,127.33,127.47,3173.0,127.36,127.47,127.33,127.47,3173.0
2017-04-03 11:05:00,127.39,127.39,127.32,127.35,800.0,127.39,127.39,127.32,127.35,800.0
2017-04-03 11:10:00,127.3,127.36,127.16,127.36,3100.0,127.3,127.36,127.16,127.36,3100.0
2017-04-03 11:15:00,127.36,127.42,127.36,127.41,500.0,127.36,127.42,127.36,127.41,500.0
2017-04-03 11:20:00,127.47,127.52,127.43,127.44,700.0,127.47,127.52,127.43,127.44,700.0
2017-04-03 11:25:00,127.55,127.55,127.55,127.55,100.0,127.55,127.55,127.55,127.55,100.0
2017-04-03 11:30:00,127.59,127.59,127.52,127.52,400.0,127.59,127.59,127.52,127.52,400.0
2017-04-03 11:35:00,127.53,127.74,127.53,127.74,1300.0,127.53,127.74,127.53,127.74,1300.0
2017-04-03 11:40:00,127.73,127.74,127.64,127.64,500.0,127.73,127.74,127.64,127.64,500.0
2017-04-03 11:45:00,127.71,127.71,127.36,127.36,2852.0,127.71,127.71,127.36,127.36,2852.0
2017-04-03 11:50:00,127.24,127.27,127.24,127.27,300.0,127.24,127.27,127.24,127.27,300.0
2017-04-03 11:55:00,127.15,127.2,127.01,127.19,700.0,127.15,127.2,127.01,127.19,700.0
2017-04-03 12:00:00,127.1,127.1,126.69,126.79,1300.0,127.1,127.1,126.69,126.79,1300.0
2017-04-03 12:05:00,126.71,126.75,126.51,126.74,1816.0,126.71,126.75,126.51,126.74,1816.0
2017-04-03 12:10:00,126.8,127.14,126.8,127.14,2674.0,126.8,127.14,126.8,127.14,2674.0
2017-04-03 12:15:00,127.14,127.43,127.14,127.43,600.0,127.14,127.43,127.14,127.43,600.0
2017-04-03 12:20:00,127.43,127.53,127.42,127.51,1300.0,127.43,127.53,127.42,127.51,1300.0
2017-04-03 12:25:00,127.56,127.58,127.55,127.58,400.0,127.56,127.58,127.55,127.58,400.0
2017-04-03 12:30:00,127.58,127.58,127.58,127.58,0.0,127.58,127.58,127.58,127.58,0.0
2017-04-03 12:35:00,127.47,127.56,127.45,127.45,700.0,127.47,127.56,127.45,127.45,700.0
2017-04-03 12:40:00,127.41,127.53,127.4,127.4,450.0,127.41,127.53,127.4,127.4,450.0
2017-04-03 12:45:00,127.4,127.4,127.4,127.4,0.0,127.4,127.4,127.4,127.4,0.0
2017-04-03 12:50:00,127.23,127.31,127.23,127.31,300.0,127.23,127.31,127.23,127.31,300.0
2017-04-03 12:55:00,127.23,127.24,127.23,127.24,300.0,127.23,127.24,127.23,127.24,300.0
2017-04-03 13:00:00,127.33,127.33,127.29,127.29,500.0,127.33,127.33,127.29,127.29,500.0
2017-04-03 13:05:00,127.46,127.63,127.4,127.63,300.0,127.46,127.63,127.4,127.63,300.0
2017-04-03 13:10:00,127.73,127.73,127.73,127.73,100.0,127.73,127.73,127.73,127.73,100.0
2017-04-03 13:15:00,127.57,127.57,127.52,127.52,500.0,127.57,127.57,127.52,127.52,500.0
2017-04-03 13:20:00,127.57,127.57,127.43,127.46,1511.0,127.57,127.57,127.43,127.46,1511.0
2017-04-03 13:25:00,127.46,127.46,127.46,127.46,0.0,127.46,127.46,127.46,127.46,0.0
2017-04-03 13:30:00,127.57,127.65,127.52,127.53,700.0,127.57,127.65,127.52,127.53,700.0
2017-04-03 13:35:00,127.32,127.32,127.32,127.32,100.0,127.32,127.32,127.32,127.32,100.0
2017-04-03 13:40:00,127.3,127.37,127.25,127.3,1456.0,127.3,127.37,127.25,127.3,1456.0
2017-04-03 13:45:00,127.25,127.33,127.25,127.33,700.0,127.25,127.33,127.25,127.33,700.0
2017-04-03 13:50:00,127.38,127.38,127.38,127.38,100.0,127.38,127.38,127.38,127.38,100.0
2017-04-03 13:55:00,127.38,127.38,127.38,127.38,0.0,127.38,127.38,127.38,127.38,0.0
2017-04-03 14:00:00,127.43,127.45,127.43,127.45,250.0,127.43,127.45,127.43,127.45,250.0
2017-04-03 14:05:00,127.44,127.46,127.44,127.46,500.0,127.44,127.46,127.44,127.46,500.0
2017-04-03 14:10:00,127.47,127.49,127.47,127.47,617.0,127.47,127.49,127.47,127.47,617.0
2017-04-03 14:15:00,127.57,127.62,127.33,127.41,2000.0,127.57,127.62,127.33,127.41,2000.0
2017-04-03 14:20:00,127.42,127.49,127.42,127.49,300.0,127.42,127.49,127.42,127.49,300.0
2017-04-03 14:25:00,127.55,127.84,127.55,127.84,1100.0,127.55,127.84,127.55,127.84,1100.0
2017-04-03 14:30:00,127.85,127.85,127.71,127.74,600.0,127.85,127.85,127.71,127.74,600.0
2017-04-03 14:35:00,127.72,127.83,127.72,127.72,1200.0,127.72,127.83,127.72,127.72,1200.0
2017-04-03 14:40:00,127.78,128.12,127.78,128.1,1300.0,127.78,128.12,127.78,128.1,1300.0
2017-04-03 14:45:00,128.1,128.1,128.1,128.1,0.0,128.1,128.1,128.1,128.1,0.0
2017-04-03 14:50:00,128.0,128.04,127.99,128.04,800.0,128.0,128.04,127.99,128.04,800.0
2017-04-03 14:55:00,128.04,128.04,127.73,127.73,1600.0,128.04,128.04,127.73,127.73,1600.0
2017-04-03 15:00:00,127.72,127.72,127.72,127.72,100.0,127.72,127.72,127.72,127.72,100.0
2017-04-03 15:05:00,127.67,127.67,127.58,127.59,1143.0,127.67,127.67,127.58,127.59,1143.0
2017-04-03 15:10:00,127.76,127.87,127.76,127.87,500.0,127.76,127.87,127.76,127.87,500.0
2017-04-03 15:15:00,127.87,127.97,127.87,127.97,2020.0,127.87,127.97,127.87,127.97,2020.0
2017-04-03 15:20:00,127.86,127.93,127.69,127.79,1709.0,127.86,127.93,127.69,127.79,1709.0
2017-04-03 15:25:00,127.79,127.79,127.79,127.79,0.0,127.79,127.79,127.79,127.79,0.0
2017-04-03 15:30:00,127.82,127.9,127.82,127.9,1100.0,127.82,127.9,127.82,127.9,1100.0
2017-04-03 15:35:00,127.94,127.95,127.75,127.81,2852.0,127.94,127.95,127.75,127.81,2852.0
2017-04-03 15:40:00,127.84,127.84,127.7,127.76,600.0,127.84,127.84,127.7,127.76,600.0
2017-04-03 15:45:00,127.78,127.81,127.68,127.68,4277.0,127.78,127.81,127.68,127.68,4277.0
2017-04-03 15:50:00,127.67,127.89,127.66,127.86,4483.0,127.67,127.89,127.66,127.86,4483.0
2017-04-03 15:55:00,127.86,127.98,127.86,127.93,13548.0,127.86,127.98,127.86,127.93,13548.0
2017-04-04 09:30:00,127.43,127.43,127.43,127.43,502.0,127.43,127.43,127.43,127.43,502.0
2017-04-04 09:35:00,128.16,128.16,127.13,127.49,2424.0,128.16,128.16,127.13,127.49,2424.0
2017-04-04 09:40:00,127.73,127.82,127.41,127.5,6800.0,127.73,127.82,127.41,127.5,6800.0
2017-04-04 09:45:00,127.5,128.32,127.5,128.11,2100.0,127.5,128.32,127.5,128.11,2100.0
2017-04-04 09:50:00,128.11,128.11,127.79,127.91,1300.0,128.11,128.11,127.79,127.91,1300.0
2017-04-04 09:55:00,128.0,128.45,128.0,128.45,1300.0,128.0,128.45,128.0,128.45,1300.0
2017-04-04 10:00:00,128.51,128.51,128.51,128.51,100.0,128.51,128.51,128.51,128.51,100.0
2017-04-04 10:05:00,128.41,128.41,128.41,128.41,100.0,128.41,128.41,128.41,128.41,100.0
2017-04-04 10:10:00,128.45,128.45,128.25,128.29,1800.0,128.45,128.45,128.25,128.29,1800.0
2017-04-04 10:15:00,128.34,128.4,128.07,128.07,1203.0,128.34,128.4,128.07,128.07,1203.0
2017-04-04 10:20:00,128.06,128.1,128.06,128.1,400.0,128.06,128.1,128.06,128.1,400.0
2017-04-04 10:25:00,128.05,128.05,127.85,127.85,300.0,128.05,128.05,127.85,127.85,300.0
2017-04-04 10:30:00,127.83,128.07,127.83,128.0,1000.0,127.83,128.07,127.83,128.0,1000.0
2017-04-04 10:35:00,127.96,127.96,127.85,127.85,400.0,127.96,127.96,127.85,127.85,400.0
2017-04-04 10:40:00,127.68,128.0,127.6,127.6,455.0,127.68,128.0,127.6,127.6,455.0
2017-04-04 10:45:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-04 10:50:00,127.74,127.76,127.56,127.63,1049.0,127.74,127.76,127.56,127.63,1049.0
2017-04-04 10:55:00,127.63,127.64,127.63,127.64,200.0,127.63,127.64,127.63,127.64,200.0
2017-04-04 11:00:00,127.64,127.64,127.64,127.64,0.0,127.64,127.64,127.64,127.64,0.0
2017-04-04 11:05:00,127.66,127.66,127.61,127.61,200.0,127.66,127.66,127.61,127.61,200.0
2017-04-04 11:10:00,127.8,127.8,127.72,127.72,200.0,127.8,127.8,127.72,127.72,200.0
2017-04-04 11:15:00,127.78,127.83,127.78,127.81,500.0,127.78,127.83,127.78,127.81,500.0
2017-04-04 11:20:00,127.83,127.86,127.83,127.86,300.0,127.83,127.86,127.83,127.86,300.0
2017-04-04 11:25:00,128.0,128.0,127.74,127.74,400.0,128.0,128.0,127.74,127.74,400.0
2017-04-04 11:30:00,127.7,127.7,127.7,127.7,100.0,127.7,127.7,127.7,127.7,100.0
2017-04-04 11:35:00,127.72,127.72,127.72,127.72,200.0,127.72,127.72,127.72,127.72,200.0
2017-04-04 11:40:00,127.76,127.84,127.76,127.77,400.0,127.76,127.84,127.76,127.77,400.0
2017-04-04 11:45:00,127.78,127.78,127.78,127.78,100.0,127.78,127.78,127.78,127.78,100.0
2017-04-04 11:50:00,127.8,127.8,127.77,127.77,300.0,127.8,127.8,127.77,127.77,300.0
2017-04-04 11:55:00,127.79,127.79,127.76,127.76,300.0,127.79,127.79,127.76,127.76,300.0
2017-04-04 12:00:00,127.69,127.72,127.52,127.61,891.0,127.69,127.72,127.52,127.61,891.0
2017-04-04 12:05:00,127.61,127.61,127.61,127.61,0.0,127.61,127.61,127.61,127.61,0.0
2017-04-04 12:10:00,127.61,127.61,127.61,127.61,0.0,127.61,127.61,127.61,127.61,0.0
2017-04-04 12:15:00,127.6,127.6,127.6,127.6,100.0,127.6,127.6,127.6,127.6,100.0
2017-04-04 12:20:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-04 12:25:00,127.59,127.64,127.58,127.64,500.0,127.59,127.64,127.58,127.64,500.0
2017-04-04 12:30:00,127.64,127.64,127.64,127.64,0.0,127.64,127.64,127.64,127.64,0.0
2017-04-04 12:35:00,127.64,127.64,127.64,127.64,0.0,127.64,127.64,127.64,127.64,0.0
2017-04-04 12:40:00,127.77,127.77,127.75,127.76,300.0,127.77,127.77,127.75,127.76,300.0
2017-04-04 12:45:00,127.9,127.9,127.49,127.49,500.0,127.9,127.9,127.49,127.49,500.0
2017-04-04 12:50:00,127.42,127.47,127.42,127.47,200.0,127.42,127.47,127.42,127.47,200.0
2017-04-04 12:55:00,127.42,127.42,127.41,127.42,200.0,127.42,127.42,127.41,127.42,200.0
2017-04-04 13:00:00,127.47,127.47,127.24,127.34,1800.0,127.47,127.47,127.24,127.34,1800.0
2017-04-04 13:05:00,127.34,127.34,127.34,127.34,0.0,127.34,127.34,127.34,127.34,0.0
2017-04-04 13:10:00,127.34,127.39,127.3,127.3,500.0,127.34,127.39,127.3,127.3,500.0
2017-04-04 13:15:00,127.49,127.55,127.49,127.55,200.0,127.49,127.55,127.49,127.55,200.0
2017-04-04 13:20:00,127.54,127.54,127.54,127.54,100.0,127.54,127.54,127.54,127.54,100.0
2017-04-04 13:25:00,127.5,127.51,127.41,127.47,700.0,127.5,127.51,127.41,127.47,700.0
2017-04-04 13:30:00,127.45,127.74,127.44,127.74,1677.0,127.45,127.74,127.44,127.74,1677.0
2017-04-04 13:35:00,127.64,127.76,127.63,127.76,300.0,127.64,127.76,127.63,127.76,300.0
2017-04-04 13:40:00,127.76,127.76,127.76,127.76,0.0,127.76,127.76,127.76,127.76,0.0
2017-04-04 13:45:00,127.67,127.96,127.67,127.82,1100.0,127.67,127.96,127.67,127.82,1100.0
2017-04-04 13:50:00,127.96,127.96,127.95,127.95,200.0,127.96,127.96,127.95,127.95,200.0
2017-04-04 13:55:00,127.87,127.98,127.87,127.98,300.0,127.87,127.98,127.87,127.98,300.0
2017-04-04 14:00:00,128.03,128.03,128.03,128.03,300.0,128.03,128.03,128.03,128.03,300.0
2017-04-04 14:05:00,128.22,128.32,128.02,128.32,500.0,128.22,128.32,128.02,128.32,500.0
2017-04-04 14:10:00,128.08,128.28,128.08,128.09,900.0,128.08,128.28,128.08,128.09,900.0
2017-04-04 14:15:00,128.21,128.32,128.14,128.32,600.0,128.21,128.32,128.14,128.32,600.0
2017-04-04 14:20:00,128.14,128.14,128.14,128.14,100.0,128.14,128.14,128.14,128.14,100.0
2017-04-04 14:25:00,128.19,128.19,128.02,128.03,2200.0,128.19,128.19,128.02,128.03,2200.0
2017-04-04 14:30:00,128.05,128.16,128.04,128.16,1700.0,128.05,128.16,128.04,128.16,1700.0
2017-04-04 14:35:00,128.14,128.14,128.0,128.0,900.0,128.14,128.14,128.0,128.0,900.0
2017-04-04 14:40:00,127.96,128.01,127.95,128.0,296.0,127.96,128.01,127.95,128.0,296.0
2017-04-04 14:45:00,127.95,127.95,127.66,127.69,700.0,127.95,127.95,127.66,127.69,700.0
2017-04-04 14:50:00,127.69,127.69,127.68,127.68,200.0,127.69,127.69,127.68,127.68,200.0
2017-04-04 14:55:00,127.79,127.79,127.74,127.74,200.0,127.79,127.79,127.74,127.74,200.0
2017-04-04 15:00:00,127.74,127.74,127.74,127.74,0.0,127.74,127.74,127.74,127.74,0.0
2017-04-04 15:05:00,127.84,127.84,127.67,127.78,400.0,127.84,127.84,127.67,127.78,400.0
2017-04-04 15:10:00,127.67,127.75,127.6,127.75,1000.0,127.67,127.75,127.6,127.75,1000.0
2017-04-04 15:15:00,127.55,127.55,127.28,127.28,1000.0,127.55,127.55,127.28,127.28,1000.0
2017-04-04 15:20:00,127.34,127.34,127.07,127.08,1200.0,127.34,127.34,127.07,127.08,1200.0
2017-04-04 15:25:00,127.25,127.35,127.23,127.34,2394.0,127.25,127.35,127.23,127.34,2394.0
2017-04-04 15:30:00,127.33,127.61,127.33,127.59,1100.0,127.33,127.61,127.33,127.59,1100.0
2017-04-04 15:35:00,127.58,127.58,127.53,127.55,1300.0,127.58,127.58,127.53,127.55,1300.0
2017-04-04 15:40:00,127.55,127.55,127.45,127.5,1600.0,127.55,127.55,127.45,127.5,1600.0
2017-04-04 15:45:00,127.47,127.49,127.34,127.34,1162.0,127.47,127.49,127.34,127.34,1162.0
2017-04-04 15:50:00,127.42,127.57,127.42,127.55,3005.0,127.42,127.57,127.42,127.55,3005.0
2017-04-04 15:55:00,127.56,127.72,127.55,127.66,7311.0,127.56,127.72,127.55,127.66,7311.0
2017-04-05 09:30:00,127.94,127.94,127.94,127.94,674.0,127.94,127.94,127.94,127.94,674.0
2017-04-05 09:35:00,127.94,127.94,127.94,127.94,0.0,127.94,127.94,127.94,127.94,0.0
2017-04-05 09:40:00,128.24,128.24,127.71,128.22,2000.0,128.24,128.24,127.71,128.22,2000.0
2017-04-05 09:45:00,128.22,128.33,127.81,128.05,3000.0,128.22,128.33,127.81,128.05,3000.0
2017-04-05 09:50:00,128.15,128.34,127.9,128.09,4100.0,128.15,128.34,127.9,128.09,4100.0
2017-04-05 09:55:00,128.15,128.25,128.0,128.19,2547.0,128.15,128.25,128.0,128.19,2547.0
2017-04-05 10:00:00,128.26,128.48,128.26,128.48,985.0,128.26,128.48,128.26,128.48,985.0
2017-04-05 10:05:00,128.03,128.52,128.03,128.46,400.0,128.03,128.52,128.03,128.46,400.0
2017-04-05 10:10:00,128.39,128.39,128.39,128.39,200.0,128.39,128.39,128.39,128.39,200.0
2017-04-05 10:15:00,128.33,128.42,128.33,128.42,500.0,128.33,128.42,128.33,128.42,500.0
2017-04-05 10:20:00,128.69,128.72,128.69,128.72,200.0,128.69,128.72,128.69,128.72,200.0
2017-04-05 10:25:00,128.72,128.72,128.72,128.72,0.0,128.72,128.72,128.72,128.72,0.0
2017-04-05 10:30:00,128.72,128.72,128.72,128.72,0.0,128.72,128.72,128.72,128.72,0.0
2017-04-05 10:35:00,128.72,128.72,128.72,128.72,0.0,128.72,128.72,128.72,128.72,0.0
2017-04-05 10:40:00,128.72,128.72,128.72,128.72,0.0,128.72,128.72,128.72,128.72,0.0
2017-04-05 10:45:00,128.14,128.19,128.14,128.16,800.0,128.14,128.19,128.14,128.16,800.0
2017-04-05 10:50:00,128.03,128.03,128.03,128.03,100.0,128.03,128.03,128.03,128.03,100.0
2017-04-05 10:55:00,128.03,128.03,127.92,127.92,600.0,128.03,128.03,127.92,127.92,600.0
2017-04-05 11:00:00,128.0,128.01,127.63,127.63,1700.0,128.0,128.01,127.63,127.63,1700.0
2017-04-05 11:05:00,127.68,127.68,127.68,127.68,200.0,127.68,127.68,127.68,127.68,200.0
2017-04-05 11:10:00,127.5,127.5,127.41,127.5,500.0,127.5,127.5,127.41,127.5,500.0
2017-04-05 11:15:00,127.41,127.49,127.41,127.43,400.0,127.41,127.49,127.41,127.43,400.0
2017-04-05 11:20:00,127.23,127.23,127.23,127.23,100.0,127.23,127.23,127.23,127.23,100.0
2017-04-05 11:25:00,127.2,127.2,126.9,127.01,400.0,127.2,127.2,126.9,127.01,400.0
2017-04-05 11:30:00,127.15,127.2,126.99,127.15,1100.0,127.15,127.2,126.99,127.15,1100.0
2017-04-05 11:35:00,127.02,127.02,126.99,127.02,300.0,127.02,127.02,126.99,127.02,300.0
2017-04-05 11:40:00,127.2,127.51,127.2,127.51,300.0,127.2,127.51,127.2,127.51,300.0
2017-04-05 11:45:00,127.51,127.51,127.51,127.51,0.0,127.51,127.51,127.51,127.51,0.0
2017-04-05 11:50:00,127.51,127.51,127.51,127.51,0.0,127.51,127.51,127.51,127.51,0.0
2017-04-05 11:55:00,127.38,127.38,127.38,127.38,100.0,127.38,127.38,127.38,127.38,100.0
2017-04-05 12:00:00,127.35,127.35,127.18,127.18,800.0,127.35,127.35,127.18,127.18,800.0
2017-04-05 12:05:00,127.25,127.38,127.25,127.38,1000.0,127.25,127.38,127.25,127.38,1000.0
2017-04-05 12:10:00,127.53,127.53,127.52,127.53,100.0,127.53,127.53,127.52,127.53,100.0
2017-04-05 12:15:00,127.4,127.4,127.4,127.4,200.0,127.4,127.4,127.4,127.4,200.0
2017-04-05 12:20:00,127.4,127.4,127.4,127.4,0.0,127.4,127.4,127.4,127.4,0.0
2017-04-05 12:25:00,127.4,127.4,127.4,127.4,0.0,127.4,127.4,127.4,127.4,0.0
2017-04-05 12:30:00,127.48,127.59,127.35,127.48,700.0,127.48,127.59,127.35,127.48,700.0
2017-04-05 12:35:00,127.48,127.48,127.48,127.48,0.0,127.48,127.48,127.48,127.48,0.0
2017-04-05 12:40:00,127.48,127.48,127.48,127.48,0.0,127.48,127.48,127.48,127.48,0.0
2017-04-05 12:45:00,127.48,127.48,127.48,127.48,0.0,127.48,127.48,127.48,127.48,0.0
2017-04-05 12:50:00,127.54,127.78,127.54,127.77,900.0,127.54,127.78,127.54,127.77,900.0
2017-04-05 12:55:00,127.78,127.78,127.75,127.75,300.0,127.78,127.78,127.75,127.75,300.0
2017-04-05 13:00:00,127.78,127.78,127.78,127.78,100.0,127.78,127.78,127.78,127.78,100.0
2017-04-05 13:05:00,127.77,127.78,127.77,127.77,600.0,127.77,127.78,127.77,127.77,600.0
2017-04-05 13:10:00,127.82,127.82,127.82,127.82,100.0,127.82,127.82,127.82,127.82,100.0
2017-04-05 13:15:00,127.82,127.82,127.82,127.82,0.0,127.82,127.82,127.82,127.82,0.0
2017-04-05 13:20:00,127.76,127.76,127.76,127.76,200.0,127.76,127.76,127.76,127.76,200.0
2017-04-05 13:25:00,127.7,127.7,127.7,127.7,100.0,127.7,127.7,127.7,127.7,100.0
2017-04-05 13:30:00,127.6,127.65,127.6,127.65,443.0,127.6,127.65,127.6,127.65,443.0
2017-04-05 13:35:00,127.43,127.49,127.43,127.49,200.0,127.43,127.49,127.43,127.49,200.0
2017-04-05 13:40:00,127.47,127.47,127.24,127.42,1700.0,127.47,127.47,127.24,127.42,1700.0
2017-04-05 13:45:00,127.38,127.38,127.37,127.37,304.0,127.38,127.38,127.37,127.37,304.0
2017-04-05 13:50:00,127.37,127.37,127.37,127.37,0.0,127.37,127.37,127.37,127.37,0.0
2017-04-05 13:55:00,127.56,127.6,127.52,127.6,600.0,127.56,127.6,127.52,127.6,600.0
2017-04-05 14:00:00,127.51,127.51,127.5,127.5,300.0,127.51,127.51,127.5,127.5,300.0
2017-04-05 14:05:00,127.55,127.56,127.55,127.55,173.0,127.55,127.56,127.55,127.55,173.0
2017-04-05 14:10:00,127.57,127.57,127.57,127.57,590.0,127.57,127.57,127.57,127.57,590.0
2017-04-05 14:15:00,127.65,127.65,127.57,127.57,400.0,127.65,127.65,127.57,127.57,400.0
2017-04-05 14:20:00,127.68,127.69,127.61,127.67,1500.0,127.68,127.69,127.61,127.67,1500.0
2017-04-05 14:25:00,127.55,127.78,127.55,127.62,1100.0,127.55,127.78,127.55,127.62,1100.0
2017-04-05 14:30:00,127.68,127.68,127.66,127.66,500.0,127.68,127.68,127.66,127.66,500.0
2017-04-05 14:35:00,127.23,127.23,127.23,127.23,100.0,127.23,127.23,127.23,127.23,100.0
2017-04-05 14:40:00,127.3,127.3,127.2,127.2,400.0,127.3,127.3,127.2,127.2,400.0
2017-04-05 14:45:00,127.25,127.25,127.12,127.12,400.0,127.25,127.25,127.12,127.12,400.0
2017-04-05 14:50:00,126.89,126.89,126.5,126.54,2796.0,126.89,126.89,126.5,126.54,2796.0
2017-04-05 14:55:00,126.55,126.7,126.55,126.7,300.0,126.55,126.7,126.55,126.7,300.0
2017-04-05 15:00:00,126.78,127.05,126.78,127.04,1200.0,126.78,127.05,126.78,127.04,1200.0
2017-04-05 15:05:00,127.05,127.07,126.96,126.96,500.0,127.05,127.07,126.96,126.96,500.0
2017-04-05 15:10:00,126.96,126.96,126.67,126.67,2001.0,126.96,126.96,126.67,126.67,2001.0
2017-04-05 15:15:00,126.56,126.65,126.55,126.6,1600.0,126.56,126.65,126.55,126.6,1600.0
2017-04-05 15:20:00,126.55,126.55,125.98,126.2,1717.0,126.55,126.55,125.98,126.2,1717.0
2017-04-05 15:25:00,126.04,126.14,125.97,126.14,2100.0,126.04,126.14,125.97,126.14,2100.0
2017-04-05 15:30:00,126.06,126.22,125.8,125.8,3208.0,126.06,126.22,125.8,125.8,3208.0
2017-04-05 15:35:00,126.0,126.1,125.94,126.1,1200.0,126.0,126.1,125.94,126.1,1200.0
2017-04-05 15:40:00,126.03,126.21,126.03,126.13,2300.0,126.03,126.21,126.03,126.13,2300.0
2017-04-05 15:45:00,126.12,126.14,125.79,125.79,4200.0,126.12,126.14,125.79,125.79,4200.0
2017-04-05 15:50:00,125.78,126.28,125.78,126.28,3443.0,125.78,126.28,125.78,126.28,3443.0
2017-04-05 15:55:00,126.14,126.22,125.84,125.9,6971.0,126.14,126.22,125.84,125.9,6971.0
2017-04-06 09:30:00,125.87,126.66,125.87,126.65,528.0,125.87,126.66,125.87,126.65,528.0
2017-04-06 09:35:00,125.95,126.76,125.8,126.76,2000.0,125.95,126.76,125.8,126.76,2000.0
2017-04-06 09:40:00,126.59,126.76,126.26,126.3,5600.0,126.59,126.76,126.26,126.3,5600.0
2017-04-06 09:45:00,126.0,126.0,125.81,125.81,300.0,126.0,126.0,125.81,125.81,300.0
2017-04-06 09:50:00,125.93,125.93,125.92,125.93,337.0,125.93,125.93,125.92,125.93,337.0
2017-04-06 09:55:00,126.28,126.52,126.11,126.4,2724.0,126.28,126.52,126.11,126.4,2724.0
2017-04-06 10:00:00,127.09,127.09,127.09,127.09,100.0,127.09,127.09,127.09,127.09,100.0
2017-04-06 10:05:00,127.07,127.09,127.07,127.09,200.0,127.07,127.09,127.07,127.09,200.0
2017-04-06 10:10:00,126.8,126.8,125.71,125.77,1700.0,126.8,126.8,125.71,125.77,1700.0
2017-04-06 10:15:00,125.84,126.17,125.84,126.17,1202.0,125.84,126.17,125.84,126.17,1202.0
2017-04-06 10:20:00,126.66,126.66,126.66,126.66,100.0,126.66,126.66,126.66,126.66,100.0
2017-04-06 10:25:00,126.36,126.36,126.3,126.3,400.0,126.36,126.36,126.3,126.3,400.0
2017-04-06 10:30:00,126.57,126.82,126.57,126.82,200.0,126.57,126.82,126.57,126.82,200.0
2017-04-06 10:35:00,126.73,126.73,126.65,126.65,300.0,126.73,126.73,126.65,126.65,300.0
2017-04-06 10:40:00,126.54,126.54,126.48,126.48,200.0,126.54,126.54,126.48,126.48,200.0
2017-04-06 10:45:00,126.34,126.34,126.34,126.34,100.0,126.34,126.34,126.34,126.34,100.0
2017-04-06 10:50:00,126.58,126.58,126.53,126.53,200.0,126.58,126.58,126.53,126.53,200.0
2017-04-06 10:55:00,126.32,126.32,126.25,126.25,400.0,126.32,126.32,126.25,126.25,400.0
2017-04-06 11:00:00,126.34,126.34,126.33,126.33,200.0,126.34,126.34,126.33,126.33,200.0
2017-04-06 11:05:00,126.33,126.33,126.33,126.33,0.0,126.33,126.33,126.33,126.33,0.0
2017-04-06 11:10:00,126.43,126.65,126.43,126.65,200.0,126.43,126.65,126.43,126.65,200.0
2017-04-06 11:15:00,126.69,126.69,126.69,126.69,300.0,126.69,126.69,126.69,126.69,300.0
2017-04-06 11:20:00,126.79,126.9,126.79,126.9,300.0,126.79,126.9,126.79,126.9,300.0
2017-04-06 11:25:00,127.15,127.55,127.15,127.2,554.0,127.15,127.55,127.15,127.2,554.0
2017-04-06 11:30:00,127.09,127.19,127.09,127.12,400.0,127.09,127.19,127.09,127.12,400.0
2017-04-06 11:35:00,127.12,127.12,127.12,127.12,0.0,127.12,127.12,127.12,127.12,0.0
2017-04-06 11:40:00,127.12,127.12,127.12,127.12,0.0,127.12,127.12,127.12,127.12,0.0
2017-04-06 11:45:00,127.04,127.33,127.04,127.33,600.0,127.04,127.33,127.04,127.33,600.0
2017-04-06 11:50:00,127.43,127.43,127.43,127.43,100.0,127.43,127.43,127.43,127.43,100.0
2017-04-06 11:55:00,127.45,127.45,127.26,127.27,500.0,127.45,127.45,127.26,127.27,500.0
2017-04-06 12:00:00,127.24,127.29,127.24,127.29,400.0,127.24,127.29,127.24,127.29,400.0
2017-04-06 12:05:00,127.31,127.33,126.96,126.96,700.0,127.31,127.33,126.96,126.96,700.0
2017-04-06 12:10:00,127.19,127.19,127.01,127.01,300.0,127.19,127.19,127.01,127.01,300.0
2017-04-06 12:15:00,127.11,127.32,127.11,127.29,600.0,127.11,127.32,127.11,127.29,600.0
2017-04-06 12:20:00,127.3,127.33,127.27,127.31,600.0,127.3,127.33,127.27,127.31,600.0
2017-04-06 12:25:00,127.34,127.35,127.22,127.22,1100.0,127.34,127.35,127.22,127.22,1100.0
2017-04-06 12:30:00,127.25,127.3,127.22,127.22,900.0,127.25,127.3,127.22,127.22,900.0
2017-04-06 12:35:00,127.17,127.23,127.04,127.1,800.0,127.17,127.23,127.04,127.1,800.0
2017-04-06 12:40:00,127.1,127.1,126.88,126.88,400.0,127.1,127.1,126.88,126.88,400.0
2017-04-06 12:45:00,126.89,127.14,126.89,127.14,776.0,126.89,127.14,126.89,127.14,776.0
2017-04-06 12:50:00,127.14,127.25,127.14,127.16,700.0,127.14,127.25,127.14,127.16,700.0
2017-04-06 12:55:00,127.26,127.26,127.25,127.25,200.0,127.26,127.26,127.25,127.25,200.0
2017-04-06 13:00:00,127.26,127.35,127.26,127.29,700.0,127.26,127.35,127.26,127.29,700.0
2017-04-06 13:05:00,127.28,127.64,127.28,127.64,900.0,127.28,127.64,127.28,127.64,900.0
2017-04-06 13:10:00,127.44,127.44,127.44,127.44,200.0,127.44,127.44,127.44,127.44,200.0
2017-04-06 13:15:00,127.48,127.58,127.48,127.58,900.0,127.48,127.58,127.48,127.58,900.0
2017-04-06 13:20:00,127.55,127.55,127.55,127.55,100.0,127.55,127.55,127.55,127.55,100.0
2017-04-06 13:25:00,127.56,127.56,127.56,127.56,197.0,127.56,127.56,127.56,127.56,197.0
2017-04-06 13:30:00,127.63,127.63,127.51,127.51,600.0,127.63,127.63,127.51,127.51,600.0
2017-04-06 13:35:00,127.51,127.55,127.5,127.52,1100.0,127.51,127.55,127.5,127.52,1100.0
2017-04-06 13:40:00,127.52,127.52,127.52,127.52,0.0,127.52,127.52,127.52,127.52,0.0
2017-04-06 13:45:00,127.52,127.52,127.52,127.52,0.0,127.52,127.52,127.52,127.52,0.0
2017-04-06 13:50:00,127.62,127.62,127.62,127.62,100.0,127.62,127.62,127.62,127.62,100.0
2017-04-06 13:55:00,127.53,127.53,127.53,127.53,300.0,127.53,127.53,127.53,127.53,300.0
2017-04-06 14:00:00,127.57,127.57,127.57,127.57,100.0,127.57,127.57,127.57,127.57,100.0
2017-04-06 14:05:00,127.57,127.66,127.55,127.55,632.0,127.57,127.66,127.55,127.55,632.0
2017-04-06 14:10:00,127.46,127.46,127.35,127.45,627.0,127.46,127.46,127.35,127.45,627.0
2017-04-06 14:15:00,127.51,127.61,127.5,127.61,600.0,127.51,127.61,127.5,127.61,600.0
2017-04-06 14:20:00,127.55,127.56,127.55,127.56,501.0,127.55,127.56,127.55,127.56,501.0
2017-04-06 14:25:00,127.55,127.55,127.46,127.46,400.0,127.55,127.55,127.46,127.46,400.0
2017-04-06 14:30:00,127.4,127.5,127.4,127.5,400.0,127.4,127.5,127.4,127.5,400.0
2017-04-06 14:35:00,127.5,127.5,127.49,127.49,500.0,127.5,127.5,127.49,127.49,500.0
2017-04-06 14:40:00,127.6,127.6,127.59,127.59,293.0,127.6,127.6,127.59,127.59,293.0
2017-04-06 14:45:00,127.56,127.67,127.49,127.49,1500.0,127.56,127.67,127.49,127.49,1500.0
2017-04-06 14:50:00,127.31,127.45,127.08,127.35,2400.0,127.31,127.45,127.08,127.35,2400.0
2017-04-06 14:55:00,127.35,127.35,127.35,127.35,0.0,127.35,127.35,127.35,127.35,0.0
2017-04-06 15:00:00,127.22,127.36,127.22,127.36,1101.0,127.22,127.36,127.22,127.36,1101.0
2017-04-06 15:05:00,127.28,127.49,127.22,127.49,1811.0,127.28,127.49,127.22,127.49,1811.0
2017-04-06 15:10:00,127.47,127.47,127.43,127.44,300.0,127.47,127.47,127.43,127.44,300.0
2017-04-06 15:15:00,127.47,127.5,127.43,127.45,1640.0,127.47,127.5,127.43,127.45,1640.0
2017-04-06 15:20:00,127.4,127.49,127.39,127.44,1100.0,127.4,127.49,127.39,127.44,1100.0
2017-04-06 15:25:00,127.33,127.51,127.25,127.43,2574.0,127.33,127.51,127.25,127.43,2574.0
2017-04-06 15:30:00,127.39,127.41,127.19,127.27,1700.0,127.39,127.41,127.19,127.27,1700.0
2017-04-06 15:35:00,127.23,127.37,127.22,127.37,2000.0,127.23,127.37,127.22,127.37,2000.0
2017-04-06 15:40:00,127.33,127.33,127.29,127.32,1400.0,127.33,127.33,127.29,127.32,1400.0
2017-04-06 15:45:00,127.32,127.6,127.32,127.6,5101.0,127.32,127.6,127.32,127.6,5101.0
2017-04-06 15:50:00,127.53,127.58,127.5,127.57,3467.0,127.53,127.58,127.5,127.57,3467.0
2017-04-06 15:55:00,127.57,127.78,127.57,127.71,13475.0,127.57,127.78,127.57,127.71,13475.0
2017-04-07 09:30:00,127.67,127.67,127.67,127.67,397.0,127.67,127.67,127.67,127.67,397.0
2017-04-07 09:35:00,128.62,128.62,128.62,128.62,100.0,128.62,128.62,128.62,128.62,100.0
2017-04-07 09:40:00,128.74,128.74,127.8,128.4,500.0,128.74,128.74,127.8,128.4,500.0
2017-04-07 09:45:00,127.84,128.86,127.3,128.33,6956.0,127.84,128.86,127.3,128.33,6956.0
2017-04-07 09:50:00,128.19,128.37,128.18,128.18,1900.0,128.19,128.37,128.18,128.18,1900.0
2017-04-07 09:55:00,128.24,128.24,127.8,127.95,2944.0,128.24,128.24,127.8,127.95,2944.0
2017-04-07 10:00:00,127.82,128.26,127.82,128.17,3169.0,127.82,128.26,127.82,128.17,3169.0
2017-04-07 10:05:00,128.55,128.65,128.24,128.65,500.0,128.55,128.65,128.24,128.65,500.0
2017-04-07 10:10:00,128.65,128.65,128.65,128.65,0.0,128.65,128.65,128.65,128.65,0.0
2017-04-07 10:15:00,128.8,128.81,128.8,128.81,200.0,128.8,128.81,128.8,128.81,200.0
2017-04-07 10:20:00,128.89,128.92,128.7,128.92,500.0,128.89,128.92,128.7,128.92,500.0
2017-04-07 10:25:00,128.92,128.92,128.92,128.92,0.0,128.92,128.92,128.92,128.92,0.0
2017-04-07 10:30:00,128.82,128.88,128.8,128.8,400.0,128.82,128.88,128.8,128.8,400.0
2017-04-07 10:35:00,128.91,128.97,128.91,128.97,200.0,128.91,128.97,128.91,128.97,200.0
2017-04-07 10:40:00,129.35,129.35,128.97,129.32,1300.0,129.35,129.35,128.97,129.32,1300.0
2017-04-07 10:45:00,129.13,129.13,129.12,129.13,100.0,129.13,129.13,129.12,129.13,100.0
2017-04-07 10:50:00,129.24,129.24,129.08,129.08,800.0,129.24,129.24,129.08,129.08,800.0
2017-04-07 10:55:00,129.19,129.19,128.89,128.89,400.0,129.19,129.19,128.89,128.89,400.0
2017-04-07 11:00:00,128.9,128.9,128.77,128.8,1600.0,128.9,128.9,128.77,128.8,1600.0
2017-04-07 11:05:00,128.75,128.75,128.57,128.57,300.0,128.75,128.75,128.57,128.57,300.0
2017-04-07 11:10:00,128.28,128.46,128.27,128.46,200.0,128.28,128.46,128.27,128.46,200.0
2017-04-07 11:15:00,128.46,128.46,128.46,128.46,0.0,128.46,128.46,128.46,128.46,0.0
2017-04-07 11:20:00,128.51,128.81,128.51,128.66,1800.0,128.51,128.81,128.51,128.66,1800.0
2017-04-07 11:25:00,128.66,128.67,128.66,128.66,400.0,128.66,128.67,128.66,128.66,400.0
2017-04-07 11:30:00,128.64,128.66,128.64,128.66,200.0,128.64,128.66,128.64,128.66,200.0
2017-04-07 11:35:00,128.67,128.67,128.61,128.61,561.0,128.67,128.67,128.61,128.61,561.0
2017-04-07 11:40:00,128.54,128.58,128.38,128.58,312.0,128.54,128.58,128.38,128.58,312.0
2017-04-07 11:45:00,128.56,128.56,128.47,128.47,200.0,128.56,128.56,128.47,128.47,200.0
2017-04-07 11:50:00,128.65,128.65,128.59,128.59,200.0,128.65,128.65,128.59,128.59,200.0
2017-04-07 11:55:00,128.63,128.63,128.63,128.63,100.0,128.63,128.63,128.63,128.63,100.0
2017-04-07 12:00:00,128.82,128.87,128.82,128.83,490.0,128.82,128.87,128.82,128.83,490.0
2017-04-07 12:05:00,128.9,128.9,128.9,128.9,100.0,128.9,128.9,128.9,128.9,100.0
2017-04-07 12:10:00,128.91,128.91,128.83,128.83,400.0,128.91,128.91,128.83,128.83,400.0
2017-04-07 12:15:00,128.94,128.94,128.94,128.94,100.0,128.94,128.94,128.94,128.94,100.0
2017-04-07 12:20:00,128.94,128.94,128.94,128.94,0.0,128.94,128.94,128.94,128.94,0.0
2017-04-07 12:25:00,129.11,129.11,129.11,129.11,300.0,129.11,129.11,129.11,129.11,300.0
2017-04-07 12:30:00,128.95,128.95,128.95,128.95,200.0,128.95,128.95,128.95,128.95,200.0
2017-04-07 12:35:00,128.84,128.84,128.76,128.77,205.0,128.84,128.84,128.76,128.77,205.0
2017-04-07 12:40:00,128.85,128.87,128.85,128.87,256.0,128.85,128.87,128.85,128.87,256.0
2017-04-07 12:45:00,128.74,128.76,128.74,128.75,300.0,128.74,128.76,128.74,128.75,300.0
2017-04-07 12:50:00,128.75,128.82,128.74,128.82,300.0,128.75,128.82,128.74,128.82,300.0
2017-04-07 12:55:00,128.78,128.78,128.78,128.78,100.0,128.78,128.78,128.78,128.78,100.0
2017-04-07 13:00:00,128.67,128.67,128.67,128.67,100.0,128.67,128.67,128.67,128.67,100.0
2017-04-07 13:05:00,128.67,128.67,128.67,128.67,0.0,128.67,128.67,128.67,128.67,0.0
2017-04-07 13:10:00,128.67,128.67,128.67,128.67,0.0,128.67,128.67,128.67,128.67,0.0
2017-04-07 13:15:00,128.69,128.69,128.68,128.69,100.0,128.69,128.69,128.68,128.69,100.0
2017-04-07 13:20:00,128.69,128.79,128.69,128.79,400.0,128.69,128.79,128.69,128.79,400.0
2017-04-07 13:25:00,128.6,128.65,128.6,128.65,600.0,128.6,128.65,128.6,128.65,600.0
2017-04-07 13:30:00,128.82,129.04,128.82,129.03,500.0,128.82,129.04,128.82,129.03,500.0
2017-04-07 13:35:00,128.94,128.96,128.94,128.96,310.0,128.94,128.96,128.94,128.96,310.0
2017-04-07 13:40:00,128.79,128.79,128.78,128.78,400.0,128.79,128.79,128.78,128.78,400.0
2017-04-07 13:45:00,128.63,128.63,128.63,128.63,100.0,128.63,128.63,128.63,128.63,100.0
2017-04-07 13:50:00,128.79,128.79,128.79,128.79,100.0,128.79,128.79,128.79,128.79,100.0
2017-04-07 13:55:00,128.37,128.38,128.37,128.37,100.0,128.37,128.38,128.37,128.37,100.0
2017-04-07 14:00:00,128.69,128.7,128.69,128.69,100.0,128.69,128.7,128.69,128.69,100.0
2017-04-07 14:05:00,128.74,128.78,128.74,128.77,200.0,128.74,128.78,128.74,128.77,200.0
2017-04-07 14:10:00,128.69,128.69,128.68,128.68,300.0,128.69,128.69,128.68,128.68,300.0
2017-04-07 14:15:00,128.68,128.68,128.53,128.53,400.0,128.68,128.68,128.53,128.53,400.0
2017-04-07 14:20:00,128.82,128.82,128.82,128.82,500.0,128.82,128.82,128.82,128.82,500.0
2017-04-07 14:25:00,128.82,128.82,128.82,128.82,0.0,128.82,128.82,128.82,128.82,0.0
2017-04-07 14:30:00,128.84,128.84,128.83,128.84,200.0,128.84,128.84,128.83,128.84,200.0
2017-04-07 14:35:00,128.86,128.93,128.85,128.85,300.0,128.86,128.93,128.85,128.85,300.0
2017-04-07 14:40:00,128.81,128.81,128.62,128.7,700.0,128.81,128.81,128.62,128.7,700.0
2017-04-07 14:45:00,128.59,128.73,128.59,128.73,600.0,128.59,128.73,128.59,128.73,600.0
2017-04-07 14:50:00,128.79,128.88,128.78,128.88,1100.0,128.79,128.88,128.78,128.88,1100.0
2017-04-07 14:55:00,128.62,128.65,128.62,128.65,400.0,128.62,128.65,128.62,128.65,400.0
2017-04-07 15:00:00,128.66,128.71,128.66,128.71,200.0,128.66,128.71,128.66,128.71,200.0
2017-04-07 15:05:00,128.69,128.84,128.69,128.77,803.0,128.69,128.84,128.69,128.77,803.0
2017-04-07 15:10:00,128.72,128.77,128.67,128.67,600.0,128.72,128.77,128.67,128.67,600.0
2017-04-07 15:15:00,128.79,128.8,128.72,128.8,1200.0,128.79,128.8,128.72,128.8,1200.0
2017-04-07 15:20:00,128.84,129.01,128.84,129.01,200.0,128.84,129.01,128.84,129.01,200.0
2017-04-07 15:25:00,128.8,128.8,128.69,128.69,634.0,128.8,128.8,128.69,128.69,634.0
2017-04-07 15:30:00,128.69,128.7,128.52,128.52,1000.0,128.69,128.7,128.52,128.52,1000.0
2017-04-07 15:35:00,128.61,128.76,128.61,128.62,1701.0,128.61,128.76,128.61,128.62,1701.0
2017-04-07 15:40:00,128.63,128.63,128.57,128.57,200.0,128.63,128.63,128.57,128.57,200.0
2017-04-07 15:45:00,128.53,128.55,128.49,128.53,1130.0,128.53,128.55,128.49,128.53,1130.0
2017-04-07 15:50:00,128.6,128.68,128.57,128.61,1900.0,128.6,128.68,128.57,128.61,1900.0
2017-04-07 15:55:00,128.61,128.79,128.5,128.5,6451.0,128.61,128.79,128.5,128.5,6451.0
2017-04-10 09:30:00,128.36,128.55,128.02,128.16,5303.0,128.36,128.55,128.02,128.16,5303.0
2017-04-10 09:35:00,128.17,128.25,128.0,128.25,1801.0,128.17,128.25,128.0,128.25,1801.0
2017-04-10 09:40:00,128.45,128.48,128.45,128.48,300.0,128.45,128.48,128.45,128.48,300.0
2017-04-10 09:45:00,128.34,128.34,128.34,128.34,200.0,128.34,128.34,128.34,128.34,200.0
2017-04-10 09:50:00,128.21,128.21,128.2,128.21,841.0,128.21,128.21,128.2,128.21,841.0
2017-04-10 09:55:00,128.02,128.02,128.02,128.02,100.0,128.02,128.02,128.02,128.02,100.0
2017-04-10 10:00:00,128.24,128.24,128.23,128.23,200.0,128.24,128.24,128.23,128.23,200.0
2017-04-10 10:05:00,128.47,128.47,128.47,128.47,300.0,128.47,128.47,128.47,128.47,300.0
2017-04-10 10:10:00,128.69,128.69,128.69,128.69,100.0,128.69,128.69,128.69,128.69,100.0
2017-04-10 10:15:00,128.59,128.59,128.59,128.59,200.0,128.59,128.59,128.59,128.59,200.0
2017-04-10 10:20:00,128.49,128.49,128.49,128.49,500.0,128.49,128.49,128.49,128.49,500.0
2017-04-10 10:25:00,128.43,128.43,128.43,128.43,100.0,128.43,128.43,128.43,128.43,100.0
2017-04-10 10:30:00,128.63,128.78,128.53,128.78,700.0,128.63,128.78,128.53,128.78,700.0
2017-04-10 10:35:00,128.76,128.76,128.71,128.71,405.0,128.76,128.76,128.71,128.71,405.0
2017-04-10 10:40:00,128.71,128.71,128.71,128.71,0.0,128.71,128.71,128.71,128.71,0.0
2017-04-10 10:45:00,128.71,128.71,128.71,128.71,0.0,128.71,128.71,128.71,128.71,0.0
2017-04-10 10:50:00,128.46,128.49,128.46,128.49,228.0,128.46,128.49,128.46,128.49,228.0
2017-04-10 10:55:00,128.45,128.55,128.44,128.44,350.0,128.45,128.55,128.44,128.44,350.0
2017-04-10 11:00:00,128.44,128.44,128.44,128.44,0.0,128.44,128.44,128.44,128.44,0.0
2017-04-10 11:05:00,128.44,128.44,128.44,128.44,0.0,128.44,128.44,128.44,128.44,0.0
2017-04-10 11:10:00,128.44,128.44,128.44,128.44,0.0,128.44,128.44,128.44,128.44,0.0
2017-04-10 11:15:00,128.47,128.47,128.47,128.47,100.0,128.47,128.47,128.47,128.47,100.0
2017-04-10 11:20:00,128.42,128.42,128.42,128.42,100.0,128.42,128.42,128.42,128.42,100.0
2017-04-10 11:25:00,128.35,128.4,128.34,128.4,200.0,128.35,128.4,128.34,128.4,200.0
2017-04-10 11:30:00,128.27,128.27,128.05,128.05,805.0,128.27,128.27,128.05,128.05,805.0
2017-04-10 11:35:00,127.86,127.86,127.6,127.6,200.0,127.86,127.86,127.6,127.6,200.0
2017-04-10 11:40:00,127.69,127.69,127.63,127.63,800.0,127.69,127.69,127.63,127.63,800.0
2017-04-10 11:45:00,127.64,127.64,127.63,127.63,200.0,127.64,127.64,127.63,127.63,200.0
2017-04-10 11:50:00,127.63,127.63,127.63,127.63,0.0,127.63,127.63,127.63,127.63,0.0
2017-04-10 11:55:00,127.93,127.93,127.63,127.63,300.0,127.93,127.93,127.63,127.63,300.0
2017-04-10 12:00:00,127.95,127.95,127.95,127.95,100.0,127.95,127.95,127.95,127.95,100.0
2017-04-10 12:05:00,127.77,127.77,127.76,127.77,200.0,127.77,127.77,127.76,127.77,200.0
2017-04-10 12:10:00,127.65,127.88,127.07,127.07,400.0,127.65,127.88,127.07,127.07,400.0
2017-04-10 12:15:00,127.37,127.37,127.37,127.37,100.0,127.37,127.37,127.37,127.37,100.0
2017-04-10 12:20:00,127.38,127.43,127.38,127.42,300.0,127.38,127.43,127.38,127.42,300.0
2017-04-10 12:25:00,127.19,127.19,127.17,127.19,411.0,127.19,127.19,127.17,127.19,411.0
2017-04-10 12:30:00,127.5,127.5,127.5,127.5,100.0,127.5,127.5,127.5,127.5,100.0
2017-04-10 12:35:00,127.48,127.48,127.18,127.18,200.0,127.48,127.48,127.18,127.18,200.0
2017-04-10 12:40:00,127.48,127.7,127.48,127.51,687.0,127.48,127.7,127.48,127.51,687.0
2017-04-10 12:45:00,127.75,127.79,127.75,127.79,300.0,127.75,127.79,127.75,127.79,300.0
2017-04-10 12:50:00,127.81,128.33,127.81,128.33,700.0,127.81,128.33,127.81,128.33,700.0
2017-04-10 12:55:00,128.33,128.33,128.33,128.33,0.0,128.33,128.33,128.33,128.33,0.0
2017-04-10 13:00:00,128.08,128.17,128.08,128.17,300.0,128.08,128.17,128.08,128.17,300.0
2017-04-10 13:05:00,128.18,128.27,127.99,128.0,500.0,128.18,128.27,127.99,128.0,500.0
2017-04-10 13:10:00,128.0,128.0,128.0,128.0,0.0,128.0,128.0,128.0,128.0,0.0
2017-04-10 13:15:00,128.31,128.32,128.19,128.32,600.0,128.31,128.32,128.19,128.32,600.0
2017-04-10 13:20:00,128.23,128.48,128.21,128.48,700.0,128.23,128.48,128.21,128.48,700.0
2017-04-10 13:25:00,128.41,128.5,128.39,128.49,1112.0,128.41,128.5,128.39,128.49,1112.0
2017-04-10 13:30:00,128.49,128.59,128.44,128.59,1900.0,128.49,128.59,128.44,128.59,1900.0
2017-04-10 13:35:00,128.62,128.9,128.62,128.9,1452.0,128.62,128.9,128.62,128.9,1452.0
2017-04-10 13:40:00,128.88,128.88,128.83,128.83,200.0,128.88,128.88,128.83,128.83,200.0
2017-04-10 13:45:00,128.62,128.74,128.62,128.74,200.0,128.62,128.74,128.62,128.74,200.0
2017-04-10 13:50:00,128.74,128.74,128.74,128.74,0.0,128.74,128.74,128.74,128.74,0.0
2017-04-10 13:55:00,128.72,128.72,128.72,128.72,100.0,128.72,128.72,128.72,128.72,100.0
2017-04-10 14:00:00,128.74,128.74,128.36,128.38,1490.0,128.74,128.74,128.36,128.38,1490.0
2017-04-10 14:05:00,128.37,128.41,128.37,128.41,200.0,128.37,128.41,128.37,128.41,200.0
2017-04-10 14:10:00,128.28,128.47,128.28,128.47,200.0,128.28,128.47,128.28,128.47,200.0
2017-04-10 14:15:00,128.34,128.34,128.34,128.34,100.0,128.34,128.34,128.34,128.34,100.0
2017-04-10 14:20:00,128.54,128.54,128.47,128.47,200.0,128.54,128.54,128.47,128.47,200.0
2017-04-10 14:25:00,128.55,128.55,128.39,128.39,400.0,128.55,128.55,128.39,128.39,400.0
2017-04-10 14:30:00,128.39,128.39,128.39,128.39,0.0,128.39,128.39,128.39,128.39,0.0
2017-04-10 14:35:00,128.46,128.46,128.27,128.27,700.0,128.46,128.46,128.27,128.27,700.0
2017-04-10 14:40:00,128.27,128.27,128.06,128.06,2500.0,128.27,128.27,128.06,128.06,2500.0
2017-04-10 14:45:00,128.07,128.15,128.06,128.1,600.0,128.07,128.15,128.06,128.1,600.0
2017-04-10 14:50:00,128.08,128.13,128.04,128.04,500.0,128.08,128.13,128.04,128.04,500.0
2017-04-10 14:55:00,128.14,128.14,128.03,128.03,800.0,128.14,128.14,128.03,128.03,800.0
2017-04-10 15:00:00,128.15,128.2,128.15,128.2,400.0,128.15,128.2,128.15,128.2,400.0
2017-04-10 15:05:00,128.38,128.45,128.38,128.45,200.0,128.38,128.45,128.38,128.45,200.0
2017-04-10 15:10:00,128.33,128.41,128.33,128.35,500.0,128.33,128.41,128.33,128.35,500.0
2017-04-10 15:15:00,128.4,128.4,128.33,128.33,895.0,128.4,128.4,128.33,128.33,895.0
2017-04-10 15:20:00,128.32,128.32,128.12,128.12,500.0,128.32,128.32,128.12,128.12,500.0
2017-04-10 15:25:00,128.14,128.2,128.13,128.2,300.0,128.14,128.2,128.13,128.2,300.0
2017-04-10 15:30:00,128.21,128.27,127.94,128.04,4754.0,128.21,128.27,127.94,128.04,4754.0
2017-04-10 15:35:00,128.05,128.08,127.97,128.05,2100.0,128.05,128.08,127.97,128.05,2100.0
2017-04-10 15:40:00,128.0,128.08,127.99,128.04,1568.0,128.0,128.08,127.99,128.04,1568.0
2017-04-10 15:45:00,128.05,128.09,128.03,128.08,2200.0,128.05,128.09,128.03,128.08,2200.0
2017-04-10 15:50:00,127.97,127.98,127.88,127.88,1700.0,127.97,127.98,127.88,127.88,1700.0
2017-04-10 15:55:00,127.93,128.12,127.93,128.12,6083.0,127.93,128.12,127.93,128.12,6083.0
2017-04-11 09:30:00,127.73,128.13,127.73,128.08,1397.0,127.73,128.13,127.73,128.08,1397.0
2017-04-11 09:35:00,128.1,128.28,127.73,128.15,3426.0,128.1,128.28,127.73,128.15,3426.0
2017-04-11 09:40:00,127.95,128.0,127.56,127.58,4493.0,127.95,128.0,127.56,127.58,4493.0
2017-04-11 09:45:00,127.11,127.55,126.76,127.25,2900.0,127.11,127.55,126.76,127.25,2900.0
2017-04-11 09:50:00,127.21,127.84,127.01,127.61,3516.0,127.21,127.84,127.01,127.61,3516.0
2017-04-11 09:55:00,127.61,127.61,127.61,127.61,0.0,127.61,127.61,127.61,127.61,0.0
2017-04-11 10:00:00,127.98,128.11,127.97,128.11,300.0,127.98,128.11,127.97,128.11,300.0
2017-04-11 10:05:00,128.16,128.16,128.16,128.16,100.0,128.16,128.16,128.16,128.16,100.0
2017-04-11 10:10:00,128.16,128.55,128.11,128.54,3280.0,128.16,128.55,128.11,128.54,3280.0
2017-04-11 10:15:00,128.54,128.54,128.54,128.54,0.0,128.54,128.54,128.54,128.54,0.0
2017-04-11 10:20:00,128.4,128.4,128.12,128.28,1116.0,128.4,128.4,128.12,128.28,1116.0
2017-04-11 10:25:00,128.28,128.28,128.28,128.28,0.0,128.28,128.28,128.28,128.28,0.0
2017-04-11 10:30:00,128.22,128.25,127.99,127.99,900.0,128.22,128.25,127.99,127.99,900.0
2017-04-11 10:35:00,127.72,127.72,127.61,127.61,200.0,127.72,127.72,127.61,127.61,200.0
2017-04-11 10:40:00,127.82,127.82,127.62,127.62,897.0,127.82,127.82,127.62,127.62,897.0
2017-04-11 10:45:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-04-11 10:50:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-04-11 10:55:00,127.59,127.75,127.59,127.75,200.0,127.59,127.75,127.59,127.75,200.0
2017-04-11 11:00:00,127.96,128.11,127.96,128.01,1430.0,127.96,128.11,127.96,128.01,1430.0
2017-04-11 11:05:00,128.03,128.1,127.94,127.94,967.0,128.03,128.1,127.94,127.94,967.0
2017-04-11 11:10:00,128.14,128.14,128.13,128.14,100.0,128.14,128.14,128.13,128.14,100.0
2017-04-11 11:15:00,128.01,128.01,127.96,127.96,200.0,128.01,128.01,127.96,127.96,200.0
2017-04-11 11:20:00,127.9,127.9,127.9,127.9,100.0,127.9,127.9,127.9,127.9,100.0
2017-04-11 11:25:00,127.99,128.03,127.89,127.9,700.0,127.99,128.03,127.89,127.9,700.0
2017-04-11 11:30:00,127.93,128.11,127.93,128.11,300.0,127.93,128.11,127.93,128.11,300.0
2017-04-11 11:35:00,128.38,128.38,128.37,128.38,200.0,128.38,128.38,128.37,128.38,200.0
2017-04-11 11:40:00,128.33,128.33,128.25,128.3,400.0,128.33,128.33,128.25,128.3,400.0
2017-04-11 11:45:00,128.38,128.38,128.37,128.38,100.0,128.38,128.38,128.37,128.38,100.0
2017-04-11 11:50:00,128.47,128.56,128.45,128.56,600.0,128.47,128.56,128.45,128.56,600.0
2017-04-11 11:55:00,128.56,128.56,128.56,128.56,0.0,128.56,128.56,128.56,128.56,0.0
2017-04-11 12:00:00,128.46,128.62,128.28,128.28,700.0,128.46,128.62,128.28,128.28,700.0
2017-04-11 12:05:00,128.28,128.28,128.28,128.28,0.0,128.28,128.28,128.28,128.28,0.0
2017-04-11 12:10:00,128.28,128.44,128.27,128.44,400.0,128.28,128.44,128.27,128.44,400.0
2017-04-11 12:15:00,128.45,128.47,128.35,128.47,800.0,128.45,128.47,128.35,128.47,800.0
2017-04-11 12:20:00,128.71,128.74,128.7,128.74,400.0,128.71,128.74,128.7,128.74,400.0
2017-04-11 12:25:00,128.74,128.74,128.74,128.74,0.0,128.74,128.74,128.74,128.74,0.0
2017-04-11 12:30:00,128.74,128.78,128.73,128.77,570.0,128.74,128.78,128.73,128.77,570.0
2017-04-11 12:35:00,128.77,128.97,128.41,128.51,2311.0,128.77,128.97,128.41,128.51,2311.0
2017-04-11 12:40:00,128.41,128.42,128.41,128.41,197.0,128.41,128.42,128.41,128.41,197.0
2017-04-11 12:45:00,128.45,128.45,128.45,128.45,100.0,128.45,128.45,128.45,128.45,100.0
2017-04-11 12:50:00,128.42,128.42,128.42,128.42,200.0,128.42,128.42,128.42,128.42,200.0
2017-04-11 12:55:00,128.42,128.42,128.42,128.42,0.0,128.42,128.42,128.42,128.42,0.0
2017-04-11 13:00:00,128.42,128.42,128.42,128.42,0.0,128.42,128.42,128.42,128.42,0.0
2017-04-11 13:05:00,128.52,128.7,128.51,128.51,900.0,128.52,128.7,128.51,128.51,900.0
2017-04-11 13:10:00,128.4,128.58,128.38,128.58,1300.0,128.4,128.58,128.38,128.58,1300.0
2017-04-11 13:15:00,128.55,128.57,128.54,128.56,437.0,128.55,128.57,128.54,128.56,437.0
2017-04-11 13:20:00,128.55,128.55,128.49,128.49,300.0,128.55,128.55,128.49,128.49,300.0
2017-04-11 13:25:00,128.58,128.58,128.57,128.58,100.0,128.58,128.58,128.57,128.58,100.0
2017-04-11 13:30:00,128.46,128.46,128.45,128.45,200.0,128.46,128.46,128.45,128.45,200.0
2017-04-11 13:35:00,128.42,128.54,128.42,128.52,544.0,128.42,128.54,128.42,128.52,544.0
2017-04-11 13:40:00,128.43,128.54,128.43,128.49,600.0,128.43,128.54,128.43,128.49,600.0
2017-04-11 13:45:00,128.47,128.64,128.42,128.6,4720.0,128.47,128.64,128.42,128.6,4720.0
2017-04-11 13:50:00,128.6,128.6,128.51,128.59,300.0,128.6,128.6,128.51,128.59,300.0
2017-04-11 13:55:00,128.59,128.59,128.59,128.59,0.0,128.59,128.59,128.59,128.59,0.0
2017-04-11 14:00:00,128.67,128.78,128.65,128.78,600.0,128.67,128.78,128.65,128.78,600.0
2017-04-11 14:05:00,128.69,128.86,128.62,128.67,2301.0,128.69,128.86,128.62,128.67,2301.0
2017-04-11 14:10:00,128.69,128.85,128.67,128.75,500.0,128.69,128.85,128.67,128.75,500.0
2017-04-11 14:15:00,128.75,128.75,128.75,128.75,0.0,128.75,128.75,128.75,128.75,0.0
2017-04-11 14:20:00,128.82,128.96,128.7,128.96,1120.0,128.82,128.96,128.7,128.96,1120.0
2017-04-11 14:25:00,128.9,129.0,128.9,129.0,400.0,128.9,129.0,128.9,129.0,400.0
2017-04-11 14:30:00,128.96,128.97,128.7,128.7,833.0,128.96,128.97,128.7,128.7,833.0
2017-04-11 14:35:00,128.8,128.8,128.8,128.8,100.0,128.8,128.8,128.8,128.8,100.0
2017-04-11 14:40:00,128.84,128.95,128.84,128.91,893.0,128.84,128.95,128.84,128.91,893.0
2017-04-11 14:45:00,128.91,128.91,128.91,128.91,0.0,128.91,128.91,128.91,128.91,0.0
2017-04-11 14:50:00,128.89,128.89,128.81,128.81,1458.0,128.89,128.89,128.81,128.81,1458.0
2017-04-11 14:55:00,129.09,129.15,129.09,129.13,800.0,129.09,129.15,129.09,129.13,800.0
2017-04-11 15:00:00,129.01,129.01,128.92,128.97,768.0,129.01,129.01,128.92,128.97,768.0
2017-04-11 15:05:00,128.97,129.12,128.92,129.12,800.0,128.97,129.12,128.92,129.12,800.0
2017-04-11 15:10:00,129.1,129.1,129.0,129.0,731.0,129.1,129.1,129.0,129.0,731.0
2017-04-11 15:15:00,129.03,129.06,128.92,129.06,600.0,129.03,129.06,128.92,129.06,600.0
2017-04-11 15:20:00,129.12,129.15,129.12,129.15,750.0,129.12,129.15,129.12,129.15,750.0
2017-04-11 15:25:00,129.15,129.25,129.15,129.21,1400.0,129.15,129.25,129.15,129.21,1400.0
2017-04-11 15:30:00,129.21,129.47,129.17,129.41,1700.0,129.21,129.47,129.17,129.41,1700.0
2017-04-11 15:35:00,129.38,129.54,129.38,129.47,1500.0,129.38,129.54,129.38,129.47,1500.0
2017-04-11 15:40:00,129.52,129.52,129.22,129.22,1453.0,129.52,129.52,129.22,129.22,1453.0
2017-04-11 15:45:00,129.22,129.28,129.19,129.28,900.0,129.22,129.28,129.19,129.28,900.0
2017-04-11 15:50:00,129.31,129.42,129.27,129.37,1783.0,129.31,129.42,129.27,129.37,1783.0
2017-04-11 15:55:00,129.43,129.76,129.34,129.75,6786.0,129.43,129.76,129.34,129.75,6786.0
2017-04-12 09:30:00,129.38,129.58,128.7,128.7,6074.0,129.38,129.58,128.7,128.7,6074.0
2017-04-12 09:35:00,129.09,129.17,128.53,128.53,800.0,129.09,129.17,128.53,128.53,800.0
2017-04-12 09:40:00,129.02,129.02,129.02,129.02,100.0,129.02,129.02,129.02,129.02,100.0
2017-04-12 09:45:00,128.56,128.57,128.55,128.57,200.0,128.56,128.57,128.55,128.57,200.0
2017-04-12 09:50:00,128.8,129.8,128.78,129.79,4393.0,128.8,129.8,128.78,129.79,4393.0
2017-04-12 09:55:00,129.8,130.04,129.43,129.68,8800.0,129.8,130.04,129.43,129.68,8800.0
2017-04-12 10:00:00,129.61,129.82,129.4,129.5,8650.0,129.61,129.82,129.4,129.5,8650.0
2017-04-12 10:05:00,129.59,129.63,129.55,129.55,700.0,129.59,129.63,129.55,129.55,700.0
2017-04-12 10:10:00,129.44,129.6,129.31,129.6,1900.0,129.44,129.6,129.31,129.6,1900.0
2017-04-12 10:15:00,129.74,129.87,129.74,129.87,700.0,129.74,129.87,129.74,129.87,700.0
2017-04-12 10:20:00,129.84,129.84,129.75,129.78,900.0,129.84,129.84,129.75,129.78,900.0
2017-04-12 10:25:00,129.69,129.7,129.59,129.67,700.0,129.69,129.7,129.59,129.67,700.0
2017-04-12 10:30:00,129.66,129.66,129.51,129.58,1488.0,129.66,129.66,129.51,129.58,1488.0
2017-04-12 10:35:00,129.68,129.77,129.63,129.66,1000.0,129.68,129.77,129.63,129.66,1000.0
2017-04-12 10:40:00,129.56,129.56,129.02,129.09,400.0,129.56,129.56,129.02,129.09,400.0
2017-04-12 10:45:00,129.01,129.01,128.45,128.56,2000.0,129.01,129.01,128.45,128.56,2000.0
2017-04-12 10:50:00,128.56,128.56,128.56,128.56,0.0,128.56,128.56,128.56,128.56,0.0
2017-04-12 10:55:00,128.55,128.57,128.55,128.57,302.0,128.55,128.57,128.55,128.57,302.0
2017-04-12 11:00:00,128.23,128.23,128.23,128.23,100.0,128.23,128.23,128.23,128.23,100.0
2017-04-12 11:05:00,128.48,128.48,128.48,128.48,100.0,128.48,128.48,128.48,128.48,100.0
2017-04-12 11:10:00,128.62,128.98,128.62,128.64,700.0,128.62,128.98,128.62,128.64,700.0
2017-04-12 11:15:00,128.9,128.9,128.9,128.9,100.0,128.9,128.9,128.9,128.9,100.0
2017-04-12 11:20:00,128.98,128.98,128.98,128.98,100.0,128.98,128.98,128.98,128.98,100.0
2017-04-12 11:25:00,128.98,128.98,128.98,128.98,0.0,128.98,128.98,128.98,128.98,0.0
2017-04-12 11:30:00,128.94,128.94,128.93,128.93,200.0,128.94,128.94,128.93,128.93,200.0
2017-04-12 11:35:00,128.66,128.66,128.56,128.56,900.0,128.66,128.66,128.56,128.56,900.0
2017-04-12 11:40:00,128.56,128.56,128.56,128.56,0.0,128.56,128.56,128.56,128.56,0.0
2017-04-12 11:45:00,128.56,128.56,128.56,128.56,0.0,128.56,128.56,128.56,128.56,0.0
2017-04-12 11:50:00,128.56,128.56,128.56,128.56,0.0,128.56,128.56,128.56,128.56,0.0
2017-04-12 11:55:00,128.55,128.55,128.55,128.55,100.0,128.55,128.55,128.55,128.55,100.0
2017-04-12 12:00:00,128.55,128.55,128.55,128.55,0.0,128.55,128.55,128.55,128.55,0.0
2017-04-12 12:05:00,128.73,128.73,128.73,128.73,100.0,128.73,128.73,128.73,128.73,100.0
2017-04-12 12:10:00,128.61,128.61,128.6,128.61,105.0,128.61,128.61,128.6,128.61,105.0
2017-04-12 12:15:00,128.74,128.91,128.74,128.91,600.0,128.74,128.91,128.74,128.91,600.0
2017-04-12 12:20:00,128.81,128.81,128.73,128.73,500.0,128.81,128.81,128.73,128.73,500.0
2017-04-12 12:25:00,128.78,128.88,128.78,128.88,200.0,128.78,128.88,128.78,128.88,200.0
2017-04-12 12:30:00,128.88,128.88,128.88,128.88,0.0,128.88,128.88,128.88,128.88,0.0
2017-04-12 12:35:00,128.87,128.98,128.87,128.98,200.0,128.87,128.98,128.87,128.98,200.0
2017-04-12 12:40:00,128.74,128.8,128.73,128.8,2408.0,128.74,128.8,128.73,128.8,2408.0
2017-04-12 12:45:00,128.87,128.87,128.83,128.83,217.0,128.87,128.87,128.83,128.83,217.0
2017-04-12 12:50:00,128.93,128.93,128.65,128.86,1898.0,128.93,128.93,128.65,128.86,1898.0
2017-04-12 12:55:00,128.86,128.86,128.86,128.86,0.0,128.86,128.86,128.86,128.86,0.0
2017-04-12 13:00:00,128.93,128.93,128.93,128.93,200.0,128.93,128.93,128.93,128.93,200.0
2017-04-12 13:05:00,129.08,129.08,128.98,128.99,1400.0,129.08,129.08,128.98,128.99,1400.0
2017-04-12 13:10:00,129.0,129.03,129.0,129.02,400.0,129.0,129.03,129.0,129.02,400.0
2017-04-12 13:15:00,128.99,128.99,128.95,128.95,313.0,128.99,128.99,128.95,128.95,313.0
2017-04-12 13:20:00,128.99,128.99,128.6,128.6,1697.0,128.99,128.99,128.6,128.6,1697.0
2017-04-12 13:25:00,128.57,128.57,128.46,128.46,600.0,128.57,128.57,128.46,128.46,600.0
2017-04-12 13:30:00,128.56,128.56,128.48,128.5,637.0,128.56,128.56,128.48,128.5,637.0
2017-04-12 13:35:00,128.45,128.65,128.45,128.61,562.0,128.45,128.65,128.45,128.61,562.0
2017-04-12 13:40:00,128.69,128.69,128.69,128.69,100.0,128.69,128.69,128.69,128.69,100.0
2017-04-12 13:45:00,128.76,128.84,128.76,128.84,200.0,128.76,128.84,128.76,128.84,200.0
2017-04-12 13:50:00,128.74,128.74,128.61,128.62,200.0,128.74,128.74,128.61,128.62,200.0
2017-04-12 13:55:00,128.69,128.98,128.69,128.98,1000.0,128.69,128.98,128.69,128.98,1000.0
2017-04-12 14:00:00,128.98,129.03,128.93,129.0,500.0,128.98,129.03,128.93,129.0,500.0
2017-04-12 14:05:00,129.0,129.0,129.0,129.0,0.0,129.0,129.0,129.0,129.0,0.0
2017-04-12 14:10:00,128.93,128.93,128.92,128.93,100.0,128.93,128.93,128.92,128.93,100.0
2017-04-12 14:15:00,128.93,128.93,128.77,128.77,200.0,128.93,128.93,128.77,128.77,200.0
2017-04-12 14:20:00,128.93,129.01,128.88,128.89,400.0,128.93,129.01,128.88,128.89,400.0
2017-04-12 14:25:00,128.86,128.87,128.72,128.78,2056.0,128.86,128.87,128.72,128.78,2056.0
2017-04-12 14:30:00,128.71,128.86,128.71,128.86,200.0,128.71,128.86,128.71,128.86,200.0
2017-04-12 14:35:00,128.86,128.86,128.42,128.42,5034.0,128.86,128.86,128.42,128.42,5034.0
2017-04-12 14:40:00,128.41,128.41,128.41,128.41,100.0,128.41,128.41,128.41,128.41,100.0
2017-04-12 14:45:00,128.37,128.55,128.34,128.34,840.0,128.37,128.55,128.34,128.34,840.0
2017-04-12 14:50:00,128.38,128.39,128.38,128.39,341.0,128.38,128.39,128.38,128.39,341.0
2017-04-12 14:55:00,128.39,128.39,128.39,128.39,0.0,128.39,128.39,128.39,128.39,0.0
2017-04-12 15:00:00,128.44,128.5,128.38,128.38,819.0,128.44,128.5,128.38,128.38,819.0
2017-04-12 15:05:00,128.38,128.38,128.35,128.35,300.0,128.38,128.38,128.35,128.35,300.0
2017-04-12 15:10:00,128.35,128.39,128.24,128.24,800.0,128.35,128.39,128.24,128.24,800.0
2017-04-12 15:15:00,128.26,128.26,128.08,128.15,700.0,128.26,128.26,128.08,128.15,700.0
2017-04-12 15:20:00,128.08,128.39,128.04,128.38,600.0,128.08,128.39,128.04,128.38,600.0
2017-04-12 15:25:00,128.39,128.44,128.36,128.42,1300.0,128.39,128.44,128.36,128.42,1300.0
2017-04-12 15:30:00,128.37,128.52,128.37,128.4,1000.0,128.37,128.52,128.37,128.4,1000.0
2017-04-12 15:35:00,128.39,128.45,128.2,128.2,1301.0,128.39,128.45,128.2,128.2,1301.0
2017-04-12 15:40:00,128.21,128.25,128.09,128.1,1877.0,128.21,128.25,128.09,128.1,1877.0
2017-04-12 15:45:00,128.01,128.1,127.91,127.91,1200.0,128.01,128.1,127.91,127.91,1200.0
2017-04-12 15:50:00,128.03,128.27,128.01,128.16,2150.0,128.03,128.27,128.01,128.16,2150.0
2017-04-12 15:55:00,128.18,128.37,128.16,128.21,7972.0,128.18,128.37,128.16,128.21,7972.0
2017-04-13 09:30:00,127.93,128.05,126.56,127.64,4385.0,127.93,128.05,126.56,127.64,4385.0
2017-04-13 09:35:00,127.3,128.1,127.3,127.74,7910.0,127.3,128.1,127.3,127.74,7910.0
2017-04-13 09:40:00,127.73,127.85,127.73,127.79,1716.0,127.73,127.85,127.73,127.79,1716.0
2017-04-13 09:45:00,127.58,127.58,127.5,127.5,200.0,127.58,127.58,127.5,127.5,200.0
2017-04-13 09:50:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 09:55:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:00:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:05:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:10:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:15:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:20:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:25:00,127.36,127.36,127.35,127.36,100.0,127.36,127.36,127.35,127.36,100.0
2017-04-13 10:30:00,127.36,127.36,127.36,127.36,0.0,127.36,127.36,127.36,127.36,0.0
2017-04-13 10:35:00,127.43,127.45,127.39,127.45,500.0,127.43,127.45,127.39,127.45,500.0
2017-04-13 10:40:00,127.6,127.72,127.6,127.72,300.0,127.6,127.72,127.6,127.72,300.0
2017-04-13 10:45:00,127.72,127.72,127.72,127.72,0.0,127.72,127.72,127.72,127.72,0.0
2017-04-13 10:50:00,127.72,127.72,127.72,127.72,0.0,127.72,127.72,127.72,127.72,0.0
2017-04-13 10:55:00,128.23,128.59,128.23,128.4,400.0,128.23,128.59,128.23,128.4,400.0
2017-04-13 11:00:00,128.27,128.35,128.2,128.35,300.0,128.27,128.35,128.2,128.35,300.0
2017-04-13 11:05:00,128.18,128.18,127.89,127.89,330.0,128.18,128.18,127.89,127.89,330.0
2017-04-13 11:10:00,127.89,127.89,127.89,127.89,0.0,127.89,127.89,127.89,127.89,0.0
2017-04-13 11:15:00,127.89,127.89,127.89,127.89,0.0,127.89,127.89,127.89,127.89,0.0
2017-04-13 11:20:00,127.77,127.77,127.77,127.77,100.0,127.77,127.77,127.77,127.77,100.0
2017-04-13 11:25:00,127.77,127.77,127.77,127.77,0.0,127.77,127.77,127.77,127.77,0.0
2017-04-13 11:30:00,127.77,127.77,127.77,127.77,0.0,127.77,127.77,127.77,127.77,0.0
2017-04-13 11:35:00,127.85,127.85,127.85,127.85,100.0,127.85,127.85,127.85,127.85,100.0
2017-04-13 11:40:00,127.85,127.85,127.85,127.85,0.0,127.85,127.85,127.85,127.85,0.0
2017-04-13 11:45:00,127.7,127.7,127.7,127.7,200.0,127.7,127.7,127.7,127.7,200.0
2017-04-13 11:50:00,127.7,127.7,127.7,127.7,0.0,127.7,127.7,127.7,127.7,0.0
2017-04-13 11:55:00,127.76,127.77,127.71,127.71,600.0,127.76,127.77,127.71,127.71,600.0
2017-04-13 12:00:00,127.71,127.71,127.71,127.71,0.0,127.71,127.71,127.71,127.71,0.0
2017-04-13 12:05:00,127.51,127.51,127.47,127.47,400.0,127.51,127.51,127.47,127.47,400.0
2017-04-13 12:10:00,127.47,127.47,127.47,127.47,0.0,127.47,127.47,127.47,127.47,0.0
2017-04-13 12:15:00,127.05,127.05,127.05,127.05,200.0,127.05,127.05,127.05,127.05,200.0
2017-04-13 12:20:00,127.14,127.14,127.13,127.13,200.0,127.14,127.14,127.13,127.13,200.0
2017-04-13 12:25:00,127.24,127.24,127.24,127.24,100.0,127.24,127.24,127.24,127.24,100.0
2017-04-13 12:30:00,127.14,127.15,127.14,127.14,121.0,127.14,127.15,127.14,127.14,121.0
2017-04-13 12:35:00,127.2,127.2,127.2,127.2,100.0,127.2,127.2,127.2,127.2,100.0
2017-04-13 12:40:00,127.21,127.43,127.16,127.43,500.0,127.21,127.43,127.16,127.43,500.0
2017-04-13 12:45:00,127.43,127.43,127.43,127.43,0.0,127.43,127.43,127.43,127.43,0.0
2017-04-13 12:50:00,127.43,127.43,127.43,127.43,0.0,127.43,127.43,127.43,127.43,0.0
2017-04-13 12:55:00,127.18,127.18,127.18,127.18,100.0,127.18,127.18,127.18,127.18,100.0
2017-04-13 13:00:00,127.19,127.19,127.19,127.19,200.0,127.19,127.19,127.19,127.19,200.0
2017-04-13 13:05:00,126.84,126.87,126.84,126.87,200.0,126.84,126.87,126.84,126.87,200.0
2017-04-13 13:10:00,126.87,126.87,126.87,126.87,0.0,126.87,126.87,126.87,126.87,0.0
2017-04-13 13:15:00,126.74,126.78,126.74,126.78,200.0,126.74,126.78,126.74,126.78,200.0
2017-04-13 13:20:00,126.78,126.78,126.78,126.78,0.0,126.78,126.78,126.78,126.78,0.0
2017-04-13 13:25:00,126.78,126.78,126.78,126.78,0.0,126.78,126.78,126.78,126.78,0.0
2017-04-13 13:30:00,127.03,127.03,126.91,126.91,200.0,127.03,127.03,126.91,126.91,200.0
2017-04-13 13:35:00,126.91,126.91,126.91,126.91,0.0,126.91,126.91,126.91,126.91,0.0
2017-04-13 13:40:00,126.96,126.96,126.48,126.48,800.0,126.96,126.96,126.48,126.48,800.0
2017-04-13 13:45:00,126.48,126.52,126.48,126.51,500.0,126.48,126.52,126.48,126.51,500.0
2017-04-13 13:50:00,126.52,126.52,126.52,126.52,100.0,126.52,126.52,126.52,126.52,100.0
2017-04-13 13:55:00,126.48,126.5,126.45,126.45,300.0,126.48,126.5,126.45,126.45,300.0
2017-04-13 14:00:00,126.45,126.45,126.45,126.45,0.0,126.45,126.45,126.45,126.45,0.0
2017-04-13 14:05:00,126.45,126.45,126.45,126.45,0.0,126.45,126.45,126.45,126.45,0.0
2017-04-13 14:10:00,126.93,127.16,126.93,127.16,200.0,126.93,127.16,126.93,127.16,200.0
2017-04-13 14:15:00,126.98,126.98,126.98,126.98,100.0,126.98,126.98,126.98,126.98,100.0
2017-04-13 14:20:00,126.95,127.06,126.77,126.89,1108.0,126.95,127.06,126.77,126.89,1108.0
2017-04-13 14:25:00,126.89,126.89,126.89,126.89,0.0,126.89,126.89,126.89,126.89,0.0
2017-04-13 14:30:00,127.26,127.26,126.79,126.87,700.0,127.26,127.26,126.79,126.87,700.0
2017-04-13 14:35:00,127.01,127.01,127.01,127.01,100.0,127.01,127.01,127.01,127.01,100.0
2017-04-13 14:40:00,126.9,126.94,126.74,126.94,482.0,126.9,126.94,126.74,126.94,482.0
2017-04-13 14:45:00,126.94,126.94,126.94,126.94,0.0,126.94,126.94,126.94,126.94,0.0
2017-04-13 14:50:00,126.99,126.99,126.61,126.61,1400.0,126.99,126.99,126.61,126.61,1400.0
2017-04-13 14:55:00,126.66,127.14,126.66,126.82,400.0,126.66,127.14,126.66,126.82,400.0
2017-04-13 15:00:00,126.82,126.82,126.82,126.82,0.0,126.82,126.82,126.82,126.82,0.0
2017-04-13 15:05:00,127.01,127.05,126.72,126.72,1262.0,127.01,127.05,126.72,126.72,1262.0
2017-04-13 15:10:00,126.7,126.7,126.7,126.7,100.0,126.7,126.7,126.7,126.7,100.0
2017-04-13 15:15:00,126.68,126.68,126.15,126.16,1600.0,126.68,126.68,126.15,126.16,1600.0
2017-04-13 15:20:00,126.47,126.49,126.32,126.32,300.0,126.47,126.49,126.32,126.32,300.0
2017-04-13 15:25:00,126.38,126.65,126.38,126.65,200.0,126.38,126.65,126.38,126.65,200.0
2017-04-13 15:30:00,126.5,126.5,126.38,126.38,2200.0,126.5,126.5,126.38,126.38,2200.0
2017-04-13 15:35:00,126.29,126.3,126.29,126.3,200.0,126.29,126.3,126.29,126.3,200.0
2017-04-13 15:40:00,126.38,126.38,126.23,126.36,1430.0,126.38,126.38,126.23,126.36,1430.0
2017-04-13 15:45:00,126.19,126.4,126.19,126.31,1800.0,126.19,126.4,126.19,126.31,1800.0
2017-04-13 15:50:00,126.31,126.37,126.14,126.14,4340.0,126.31,126.37,126.14,126.14,4340.0
2017-04-13 15:55:00,126.13,126.29,125.99,126.11,10622.0,126.13,126.29,125.99,126.11,10622.0
2017-04-17 09:30:00,126.19,126.4,126.04,126.4,4928.0,126.19,126.4,126.04,126.4,4928.0
2017-04-17 09:35:00,126.4,126.4,126.06,126.06,6600.0,126.4,126.4,126.06,126.06,6600.0
2017-04-17 09:40:00,126.22,126.22,125.99,125.99,400.0,126.22,126.22,125.99,125.99,400.0
2017-04-17 09:45:00,126.19,126.19,126.19,126.19,100.0,126.19,126.19,126.19,126.19,100.0
2017-04-17 09:50:00,126.21,126.25,126.21,126.25,700.0,126.21,126.25,126.21,126.25,700.0
2017-04-17 09:55:00,125.89,125.89,125.88,125.88,200.0,125.89,125.89,125.88,125.88,200.0
2017-04-17 10:00:00,125.88,125.88,125.88,125.88,0.0,125.88,125.88,125.88,125.88,0.0
2017-04-17 10:05:00,126.28,126.3,126.1,126.23,1100.0,126.28,126.3,126.1,126.23,1100.0
2017-04-17 10:10:00,126.27,126.27,126.27,126.27,200.0,126.27,126.27,126.27,126.27,200.0
2017-04-17 10:15:00,126.41,126.61,126.41,126.61,600.0,126.41,126.61,126.41,126.61,600.0
2017-04-17 10:20:00,126.5,126.5,126.5,126.5,150.0,126.5,126.5,126.5,126.5,150.0
2017-04-17 10:25:00,126.45,126.65,126.35,126.65,2600.0,126.45,126.65,126.35,126.65,2600.0
2017-04-17 10:30:00,126.65,126.65,126.65,126.65,0.0,126.65,126.65,126.65,126.65,0.0
2017-04-17 10:35:00,126.6,126.83,126.43,126.62,1400.0,126.6,126.83,126.43,126.62,1400.0
2017-04-17 10:40:00,126.69,126.69,126.38,126.59,1000.0,126.69,126.69,126.38,126.59,1000.0
2017-04-17 10:45:00,126.46,126.46,126.45,126.45,200.0,126.46,126.46,126.45,126.45,200.0
2017-04-17 10:50:00,126.47,126.59,126.47,126.59,330.0,126.47,126.59,126.47,126.59,330.0
2017-04-17 10:55:00,126.64,126.86,126.64,126.65,900.0,126.64,126.86,126.64,126.65,900.0
2017-04-17 11:00:00,126.88,126.88,126.88,126.88,100.0,126.88,126.88,126.88,126.88,100.0
2017-04-17 11:05:00,127.08,127.08,127.08,127.08,100.0,127.08,127.08,127.08,127.08,100.0
2017-04-17 11:10:00,127.19,127.19,127.1,127.1,200.0,127.19,127.19,127.1,127.1,200.0
2017-04-17 11:15:00,127.15,127.19,127.13,127.13,500.0,127.15,127.19,127.13,127.13,500.0
2017-04-17 11:20:00,127.27,127.27,127.27,127.27,100.0,127.27,127.27,127.27,127.27,100.0
2017-04-17 11:25:00,127.32,127.32,127.03,127.03,400.0,127.32,127.32,127.03,127.03,400.0
2017-04-17 11:30:00,127.03,127.03,127.03,127.03,0.0,127.03,127.03,127.03,127.03,0.0
2017-04-17 11:35:00,127.14,127.2,127.14,127.2,200.0,127.14,127.2,127.14,127.2,200.0
2017-04-17 11:40:00,127.34,127.34,127.32,127.33,400.0,127.34,127.34,127.32,127.33,400.0
2017-04-17 11:45:00,127.38,127.38,127.2,127.28,400.0,127.38,127.38,127.2,127.28,400.0
2017-04-17 11:50:00,127.29,127.29,127.21,127.21,404.0,127.29,127.29,127.21,127.21,404.0
2017-04-17 11:55:00,127.22,127.27,127.13,127.13,400.0,127.22,127.27,127.13,127.13,400.0
2017-04-17 12:00:00,127.18,127.18,127.03,127.11,511.0,127.18,127.18,127.03,127.11,511.0
2017-04-17 12:05:00,127.09,127.17,127.06,127.17,1155.0,127.09,127.17,127.06,127.17,1155.0
2017-04-17 12:10:00,127.17,127.17,127.17,127.17,0.0,127.17,127.17,127.17,127.17,0.0
2017-04-17 12:15:00,127.17,127.17,127.17,127.17,0.0,127.17,127.17,127.17,127.17,0.0
2017-04-17 12:20:00,126.98,127.09,126.93,127.09,700.0,126.98,127.09,126.93,127.09,700.0
2017-04-17 12:25:00,127.26,127.28,127.09,127.1,600.0,127.26,127.28,127.09,127.1,600.0
2017-04-17 12:30:00,127.1,127.1,127.1,127.1,0.0,127.1,127.1,127.1,127.1,0.0
2017-04-17 12:35:00,127.1,127.1,127.1,127.1,0.0,127.1,127.1,127.1,127.1,0.0
2017-04-17 12:40:00,127.07,127.16,127.06,127.16,396.0,127.07,127.16,127.06,127.16,396.0
2017-04-17 12:45:00,127.31,127.31,127.29,127.29,200.0,127.31,127.31,127.29,127.29,200.0
2017-04-17 12:50:00,127.14,127.14,126.99,126.99,549.0,127.14,127.14,126.99,126.99,549.0
2017-04-17 12:55:00,126.99,126.99,126.99,126.99,0.0,126.99,126.99,126.99,126.99,0.0
2017-04-17 13:00:00,127.12,127.12,127.07,127.07,600.0,127.12,127.12,127.07,127.07,600.0
2017-04-17 13:05:00,127.11,127.13,127.01,127.01,700.0,127.11,127.13,127.01,127.01,700.0
2017-04-17 13:10:00,127.13,127.25,127.1,127.1,600.0,127.13,127.25,127.1,127.1,600.0
2017-04-17 13:15:00,127.17,127.17,127.17,127.17,100.0,127.17,127.17,127.17,127.17,100.0
2017-04-17 13:20:00,127.17,127.17,127.17,127.17,0.0,127.17,127.17,127.17,127.17,0.0
2017-04-17 13:25:00,127.17,127.33,127.17,127.33,800.0,127.17,127.33,127.17,127.33,800.0
2017-04-17 13:30:00,127.33,127.34,127.22,127.34,300.0,127.33,127.34,127.22,127.34,300.0
2017-04-17 13:35:00,127.4,127.4,127.26,127.27,900.0,127.4,127.4,127.26,127.27,900.0
2017-04-17 13:40:00,127.31,127.32,127.29,127.32,500.0,127.31,127.32,127.29,127.32,500.0
2017-04-17 13:45:00,127.36,127.36,127.36,127.36,100.0,127.36,127.36,127.36,127.36,100.0
2017-04-17 13:50:00,127.33,127.35,127.28,127.3,400.0,127.33,127.35,127.28,127.3,400.0
2017-04-17 13:55:00,127.27,127.31,127.27,127.31,400.0,127.27,127.31,127.27,127.31,400.0
2017-04-17 14:00:00,127.36,127.38,127.35,127.38,200.0,127.36,127.38,127.35,127.38,200.0
2017-04-17 14:05:00,127.47,127.47,127.47,127.47,100.0,127.47,127.47,127.47,127.47,100.0
2017-04-17 14:10:00,127.47,127.56,127.41,127.41,706.0,127.47,127.56,127.41,127.41,706.0
2017-04-17 14:15:00,127.36,127.37,127.24,127.24,700.0,127.36,127.37,127.24,127.24,700.0
2017-04-17 14:20:00,127.34,127.42,127.33,127.41,300.0,127.34,127.42,127.33,127.41,300.0
2017-04-17 14:25:00,127.42,127.45,127.38,127.45,500.0,127.42,127.45,127.38,127.45,500.0
2017-04-17 14:30:00,127.48,127.56,127.48,127.56,300.0,127.48,127.56,127.48,127.56,300.0
2017-04-17 14:35:00,127.51,127.51,127.46,127.46,700.0,127.51,127.51,127.46,127.46,700.0
2017-04-17 14:40:00,127.55,127.64,127.55,127.64,547.0,127.55,127.64,127.55,127.64,547.0
2017-04-17 14:45:00,127.66,127.73,127.63,127.63,904.0,127.66,127.73,127.63,127.63,904.0
2017-04-17 14:50:00,127.53,127.53,127.4,127.41,400.0,127.53,127.53,127.4,127.41,400.0
2017-04-17 14:55:00,127.29,127.38,127.25,127.27,800.0,127.29,127.38,127.25,127.27,800.0
2017-04-17 15:00:00,127.26,127.33,127.21,127.31,1182.0,127.26,127.33,127.21,127.31,1182.0
2017-04-17 15:05:00,127.35,127.35,127.34,127.34,400.0,127.35,127.35,127.34,127.34,400.0
2017-04-17 15:10:00,127.33,127.5,127.27,127.27,2092.0,127.33,127.5,127.27,127.27,2092.0
2017-04-17 15:15:00,127.26,127.32,127.2,127.25,1100.0,127.26,127.32,127.2,127.25,1100.0
2017-04-17 15:20:00,127.33,127.52,127.33,127.52,700.0,127.33,127.52,127.33,127.52,700.0
2017-04-17 15:25:00,127.68,127.89,127.68,127.89,1000.0,127.68,127.89,127.68,127.89,1000.0
2017-04-17 15:30:00,127.89,127.89,127.54,127.54,1654.0,127.89,127.89,127.54,127.54,1654.0
2017-04-17 15:35:00,127.5,127.62,127.5,127.62,1400.0,127.5,127.62,127.5,127.62,1400.0
2017-04-17 15:40:00,127.67,127.76,127.64,127.64,1535.0,127.67,127.76,127.64,127.64,1535.0
2017-04-17 15:45:00,127.75,127.94,127.62,127.94,3620.0,127.75,127.94,127.62,127.94,3620.0
2017-04-17 15:50:00,127.86,128.04,127.85,127.97,2345.0,127.86,128.04,127.85,127.97,2345.0
2017-04-17 15:55:00,127.97,128.12,127.96,128.05,10718.0,127.97,128.12,127.96,128.05,10718.0
2017-04-18 09:30:00,127.3,127.79,126.99,127.64,5422.0,127.3,127.79,126.99,127.64,5422.0
2017-04-18 09:35:00,127.56,128.78,127.36,127.78,5500.0,127.56,128.78,127.36,127.78,5500.0
2017-04-18 09:40:00,127.93,128.1,127.89,128.1,1600.0,127.93,128.1,127.89,128.1,1600.0
2017-04-18 09:45:00,128.1,128.1,128.1,128.1,0.0,128.1,128.1,128.1,128.1,0.0
2017-04-18 09:50:00,128.1,128.1,128.1,128.1,0.0,128.1,128.1,128.1,128.1,0.0
2017-04-18 09:55:00,127.73,127.73,127.73,127.73,100.0,127.73,127.73,127.73,127.73,100.0
2017-04-18 10:00:00,127.73,127.73,127.73,127.73,0.0,127.73,127.73,127.73,127.73,0.0
2017-04-18 10:05:00,127.51,127.59,127.51,127.59,200.0,127.51,127.59,127.51,127.59,200.0
2017-04-18 10:10:00,127.75,127.75,127.74,127.75,100.0,127.75,127.75,127.74,127.75,100.0
2017-04-18 10:15:00,127.4,127.4,127.4,127.4,100.0,127.4,127.4,127.4,127.4,100.0
2017-04-18 10:20:00,127.54,127.7,127.54,127.7,400.0,127.54,127.7,127.54,127.7,400.0
2017-04-18 10:25:00,127.67,127.67,127.66,127.67,300.0,127.67,127.67,127.66,127.67,300.0
2017-04-18 10:30:00,127.67,127.68,127.65,127.67,600.0,127.67,127.68,127.65,127.67,600.0
2017-04-18 10:35:00,127.71,127.71,127.71,127.71,300.0,127.71,127.71,127.71,127.71,300.0
2017-04-18 10:40:00,127.83,127.91,127.69,127.91,500.0,127.83,127.91,127.69,127.91,500.0
2017-04-18 10:45:00,127.95,127.95,127.95,127.95,100.0,127.95,127.95,127.95,127.95,100.0
2017-04-18 10:50:00,128.0,128.01,127.99,128.0,400.0,128.0,128.01,127.99,128.0,400.0
2017-04-18 10:55:00,127.84,127.84,127.83,127.84,400.0,127.84,127.84,127.83,127.84,400.0
2017-04-18 11:00:00,127.84,127.84,127.84,127.84,0.0,127.84,127.84,127.84,127.84,0.0
2017-04-18 11:05:00,127.67,127.67,127.67,127.67,100.0,127.67,127.67,127.67,127.67,100.0
2017-04-18 11:10:00,128.0,128.04,127.86,127.87,300.0,128.0,128.04,127.86,127.87,300.0
2017-04-18 11:15:00,127.87,127.87,127.87,127.87,0.0,127.87,127.87,127.87,127.87,0.0
2017-04-18 11:20:00,127.88,127.9,127.8,127.88,400.0,127.88,127.9,127.8,127.88,400.0
2017-04-18 11:25:00,127.87,128.09,127.86,128.09,700.0,127.87,128.09,127.86,128.09,700.0
2017-04-18 11:30:00,128.09,128.09,128.09,128.09,0.0,128.09,128.09,128.09,128.09,0.0
2017-04-18 11:35:00,127.84,127.84,127.84,127.84,100.0,127.84,127.84,127.84,127.84,100.0
2017-04-18 11:40:00,127.73,127.74,127.65,127.74,400.0,127.73,127.74,127.65,127.74,400.0
2017-04-18 11:45:00,127.81,127.81,127.81,127.81,100.0,127.81,127.81,127.81,127.81,100.0
2017-04-18 11:50:00,127.82,127.82,127.82,127.82,100.0,127.82,127.82,127.82,127.82,100.0
2017-04-18 11:55:00,127.84,127.84,127.84,127.84,100.0,127.84,127.84,127.84,127.84,100.0
2017-04-18 12:00:00,127.69,127.69,127.29,127.45,1700.0,127.69,127.69,127.29,127.45,1700.0
2017-04-18 12:05:00,127.45,127.45,127.45,127.45,0.0,127.45,127.45,127.45,127.45,0.0
2017-04-18 12:10:00,127.59,127.59,127.58,127.59,100.0,127.59,127.59,127.58,127.59,100.0
2017-04-18 12:15:00,127.59,127.59,127.59,127.59,0.0,127.59,127.59,127.59,127.59,0.0
2017-04-18 12:20:00,127.52,127.6,127.52,127.6,400.0,127.52,127.6,127.52,127.6,400.0
2017-04-18 12:25:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-18 12:30:00,127.55,127.55,127.39,127.39,16100.0,127.55,127.55,127.39,127.39,16100.0
2017-04-18 12:35:00,127.39,127.39,127.39,127.39,0.0,127.39,127.39,127.39,127.39,0.0
2017-04-18 12:40:00,127.48,127.6,127.48,127.6,600.0,127.48,127.6,127.48,127.6,600.0
2017-04-18 12:45:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-18 12:50:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-18 12:55:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-18 13:00:00,127.5,127.6,127.49,127.6,605.0,127.5,127.6,127.49,127.6,605.0
2017-04-18 13:05:00,127.45,127.45,127.45,127.45,100.0,127.45,127.45,127.45,127.45,100.0
2017-04-18 13:10:00,127.72,127.72,127.72,127.72,200.0,127.72,127.72,127.72,127.72,200.0
2017-04-18 13:15:00,127.77,127.99,127.77,127.99,300.0,127.77,127.99,127.77,127.99,300.0
2017-04-18 13:20:00,127.99,127.99,127.99,127.99,0.0,127.99,127.99,127.99,127.99,0.0
2017-04-18 13:25:00,127.99,127.99,127.99,127.99,0.0,127.99,127.99,127.99,127.99,0.0
2017-04-18 13:30:00,127.83,127.92,127.83,127.92,200.0,127.83,127.92,127.83,127.92,200.0
2017-04-18 13:35:00,128.0,128.1,128.0,128.1,300.0,128.0,128.1,128.0,128.1,300.0
2017-04-18 13:40:00,128.1,128.1,128.1,128.1,100.0,128.1,128.1,128.1,128.1,100.0
2017-04-18 13:45:00,128.18,128.18,128.18,128.18,105.0,128.18,128.18,128.18,128.18,105.0
2017-04-18 13:50:00,128.14,128.14,128.14,128.14,200.0,128.14,128.14,128.14,128.14,200.0
2017-04-18 13:55:00,128.18,128.18,128.06,128.06,600.0,128.18,128.18,128.06,128.06,600.0
2017-04-18 14:00:00,128.18,128.32,128.14,128.14,600.0,128.18,128.32,128.14,128.14,600.0
2017-04-18 14:05:00,128.22,128.22,128.22,128.22,100.0,128.22,128.22,128.22,128.22,100.0
2017-04-18 14:10:00,128.12,128.12,128.11,128.12,200.0,128.12,128.12,128.11,128.12,200.0
2017-04-18 14:15:00,128.12,128.12,128.12,128.12,0.0,128.12,128.12,128.12,128.12,0.0
2017-04-18 14:20:00,128.07,128.07,128.06,128.06,200.0,128.07,128.07,128.06,128.06,200.0
2017-04-18 14:25:00,128.14,128.14,128.13,128.14,694.0,128.14,128.14,128.13,128.14,694.0
2017-04-18 14:30:00,128.19,128.2,128.19,128.19,500.0,128.19,128.2,128.19,128.19,500.0
2017-04-18 14:35:00,128.33,128.33,128.12,128.12,600.0,128.33,128.33,128.12,128.12,600.0
2017-04-18 14:40:00,128.12,128.12,128.12,128.12,0.0,128.12,128.12,128.12,128.12,0.0
2017-04-18 14:45:00,128.05,128.05,128.05,128.05,100.0,128.05,128.05,128.05,128.05,100.0
2017-04-18 14:50:00,128.11,128.11,128.11,128.11,100.0,128.11,128.11,128.11,128.11,100.0
2017-04-18 14:55:00,128.01,128.07,128.0,128.0,915.0,128.01,128.07,128.0,128.0,915.0
2017-04-18 15:00:00,128.18,128.18,127.97,127.97,400.0,128.18,128.18,127.97,127.97,400.0
2017-04-18 15:05:00,128.14,128.14,128.14,128.14,300.0,128.14,128.14,128.14,128.14,300.0
2017-04-18 15:10:00,128.18,128.2,128.18,128.2,600.0,128.18,128.2,128.18,128.2,600.0
2017-04-18 15:15:00,128.26,128.31,128.11,128.18,900.0,128.26,128.31,128.11,128.18,900.0
2017-04-18 15:20:00,128.32,128.33,128.23,128.28,400.0,128.32,128.33,128.23,128.28,400.0
2017-04-18 15:25:00,128.3,128.43,128.3,128.33,400.0,128.3,128.43,128.3,128.33,400.0
2017-04-18 15:30:00,128.35,128.41,128.35,128.4,695.0,128.35,128.41,128.35,128.4,695.0
2017-04-18 15:35:00,128.44,128.52,128.41,128.41,300.0,128.44,128.52,128.41,128.41,300.0
2017-04-18 15:40:00,128.55,128.6,128.47,128.47,1200.0,128.55,128.6,128.47,128.47,1200.0
2017-04-18 15:45:00,128.45,128.45,128.37,128.38,863.0,128.45,128.45,128.37,128.38,863.0
2017-04-18 15:50:00,128.44,128.46,128.39,128.45,800.0,128.44,128.46,128.39,128.45,800.0
2017-04-18 15:55:00,128.46,128.56,128.36,128.54,3140.0,128.46,128.56,128.36,128.54,3140.0
2017-04-19 09:30:00,129.01,129.01,129.01,129.01,330.0,129.01,129.01,129.01,129.01,330.0
2017-04-19 09:35:00,129.01,129.01,129.01,129.01,0.0,129.01,129.01,129.01,129.01,0.0
2017-04-19 09:40:00,128.99,129.0,128.99,128.99,200.0,128.99,129.0,128.99,128.99,200.0
2017-04-19 09:45:00,128.76,129.54,128.44,128.85,6500.0,128.76,129.54,128.44,128.85,6500.0
2017-04-19 09:50:00,128.76,129.31,128.69,129.05,5481.0,128.76,129.31,128.69,129.05,5481.0
2017-04-19 09:55:00,128.99,129.15,128.85,129.15,2430.0,128.99,129.15,128.85,129.15,2430.0
2017-04-19 10:00:00,129.03,129.05,129.03,129.03,900.0,129.03,129.05,129.03,129.03,900.0
2017-04-19 10:05:00,129.01,129.01,129.0,129.0,200.0,129.01,129.01,129.0,129.0,200.0
2017-04-19 10:10:00,128.93,128.98,128.92,128.97,300.0,128.93,128.98,128.92,128.97,300.0
2017-04-19 10:15:00,128.87,128.87,128.87,128.87,100.0,128.87,128.87,128.87,128.87,100.0
2017-04-19 10:20:00,128.69,128.82,128.69,128.82,300.0,128.69,128.82,128.69,128.82,300.0
2017-04-19 10:25:00,128.94,129.08,128.92,129.08,800.0,128.94,129.08,128.92,129.08,800.0
2017-04-19 10:30:00,129.36,129.37,129.36,129.37,200.0,129.36,129.37,129.36,129.37,200.0
2017-04-19 10:35:00,129.29,129.38,129.29,129.37,216.0,129.29,129.38,129.29,129.37,216.0
2017-04-19 10:40:00,129.29,129.29,129.09,129.09,200.0,129.29,129.29,129.09,129.09,200.0
2017-04-19 10:45:00,129.03,129.03,129.02,129.02,502.0,129.03,129.03,129.02,129.02,502.0
2017-04-19 10:50:00,129.06,129.14,129.06,129.14,200.0,129.06,129.14,129.06,129.14,200.0
2017-04-19 10:55:00,129.03,129.03,129.03,129.03,100.0,129.03,129.03,129.03,129.03,100.0
2017-04-19 11:00:00,129.29,129.47,129.29,129.47,600.0,129.29,129.47,129.29,129.47,600.0
2017-04-19 11:05:00,129.42,129.42,129.42,129.42,100.0,129.42,129.42,129.42,129.42,100.0
2017-04-19 11:10:00,129.23,129.23,129.23,129.23,100.0,129.23,129.23,129.23,129.23,100.0
2017-04-19 11:15:00,129.29,129.29,129.29,129.29,100.0,129.29,129.29,129.29,129.29,100.0
2017-04-19 11:20:00,129.36,129.36,129.14,129.14,500.0,129.36,129.36,129.14,129.14,500.0
2017-04-19 11:25:00,129.11,129.5,129.11,129.5,600.0,129.11,129.5,129.11,129.5,600.0
2017-04-19 11:30:00,129.39,129.39,129.39,129.39,400.0,129.39,129.39,129.39,129.39,400.0
2017-04-19 11:35:00,129.31,129.53,129.31,129.53,300.0,129.31,129.53,129.31,129.53,300.0
2017-04-19 11:40:00,129.31,129.43,129.31,129.43,500.0,129.31,129.43,129.31,129.43,500.0
2017-04-19 11:45:00,129.43,129.43,129.43,129.43,0.0,129.43,129.43,129.43,129.43,0.0
2017-04-19 11:50:00,129.41,129.41,129.41,129.41,100.0,129.41,129.41,129.41,129.41,100.0
2017-04-19 11:55:00,129.4,129.4,129.4,129.4,100.0,129.4,129.4,129.4,129.4,100.0
2017-04-19 12:00:00,129.4,129.4,129.4,129.4,100.0,129.4,129.4,129.4,129.4,100.0
2017-04-19 12:05:00,129.17,129.21,129.17,129.21,200.0,129.17,129.21,129.17,129.21,200.0
2017-04-19 12:10:00,129.03,129.03,129.03,129.03,100.0,129.03,129.03,129.03,129.03,100.0
2017-04-19 12:15:00,129.03,129.03,129.03,129.03,0.0,129.03,129.03,129.03,129.03,0.0
2017-04-19 12:20:00,129.03,129.03,129.03,129.03,0.0,129.03,129.03,129.03,129.03,0.0
2017-04-19 12:25:00,128.94,128.95,128.94,128.94,100.0,128.94,128.95,128.94,128.94,100.0
2017-04-19 12:30:00,129.01,129.01,129.01,129.01,100.0,129.01,129.01,129.01,129.01,100.0
2017-04-19 12:35:00,128.94,128.95,128.94,128.94,100.0,128.94,128.95,128.94,128.94,100.0
2017-04-19 12:40:00,129.02,129.02,128.99,128.99,200.0,129.02,129.02,128.99,128.99,200.0
2017-04-19 12:45:00,128.79,128.79,128.79,128.79,100.0,128.79,128.79,128.79,128.79,100.0
2017-04-19 12:50:00,128.79,128.79,128.79,128.79,0.0,128.79,128.79,128.79,128.79,0.0
2017-04-19 12:55:00,129.04,129.04,129.03,129.04,300.0,129.04,129.04,129.03,129.04,300.0
2017-04-19 13:00:00,129.01,129.01,129.01,129.01,100.0,129.01,129.01,129.01,129.01,100.0
2017-04-19 13:05:00,129.01,129.01,129.01,129.01,0.0,129.01,129.01,129.01,129.01,0.0
2017-04-19 13:10:00,129.11,129.11,129.11,129.11,100.0,129.11,129.11,129.11,129.11,100.0
2017-04-19 13:15:00,128.96,129.09,128.96,129.09,200.0,128.96,129.09,128.96,129.09,200.0
2017-04-19 13:20:00,129.0,129.01,129.0,129.0,100.0,129.0,129.01,129.0,129.0,100.0
2017-04-19 13:25:00,129.0,129.0,129.0,129.0,0.0,129.0,129.0,129.0,129.0,0.0
2017-04-19 13:30:00,129.0,129.0,129.0,129.0,0.0,129.0,129.0,129.0,129.0,0.0
2017-04-19 13:35:00,129.07,129.07,129.07,129.07,100.0,129.07,129.07,129.07,129.07,100.0
2017-04-19 13:40:00,128.96,128.96,128.95,128.96,100.0,128.96,128.96,128.95,128.96,100.0
2017-04-19 13:45:00,128.85,128.96,128.82,128.95,900.0,128.85,128.96,128.82,128.95,900.0
2017-04-19 13:50:00,129.03,129.17,129.02,129.17,500.0,129.03,129.17,129.02,129.17,500.0
2017-04-19 13:55:00,129.17,129.17,129.17,129.17,0.0,129.17,129.17,129.17,129.17,0.0
2017-04-19 14:00:00,129.17,129.17,129.17,129.17,0.0,129.17,129.17,129.17,129.17,0.0
2017-04-19 14:05:00,129.03,129.22,129.03,129.08,300.0,129.03,129.22,129.03,129.08,300.0
2017-04-19 14:10:00,129.21,129.21,129.21,129.21,100.0,129.21,129.21,129.21,129.21,100.0
2017-04-19 14:15:00,128.98,128.98,128.93,128.93,200.0,128.98,128.98,128.93,128.93,200.0
2017-04-19 14:20:00,128.93,128.93,128.93,128.93,0.0,128.93,128.93,128.93,128.93,0.0
2017-04-19 14:25:00,128.94,128.94,128.92,128.93,200.0,128.94,128.94,128.92,128.93,200.0
2017-04-19 14:30:00,129.08,129.11,129.08,129.11,200.0,129.08,129.11,129.08,129.11,200.0
2017-04-19 14:35:00,128.91,129.08,128.91,129.08,727.0,128.91,129.08,128.91,129.08,727.0
2017-04-19 14:40:00,129.08,129.2,129.07,129.2,500.0,129.08,129.2,129.07,129.2,500.0
2017-04-19 14:45:00,129.2,129.2,129.2,129.2,0.0,129.2,129.2,129.2,129.2,0.0
2017-04-19 14:50:00,128.92,129.04,128.92,128.97,599.0,128.92,129.04,128.92,128.97,599.0
2017-04-19 14:55:00,128.97,128.97,128.97,128.97,0.0,128.97,128.97,128.97,128.97,0.0
2017-04-19 15:00:00,128.9,129.11,128.84,128.84,500.0,128.9,129.11,128.84,128.84,500.0
2017-04-19 15:05:00,128.84,128.84,128.84,128.84,0.0,128.84,128.84,128.84,128.84,0.0
2017-04-19 15:10:00,128.84,128.84,128.84,128.84,0.0,128.84,128.84,128.84,128.84,0.0
2017-04-19 15:15:00,129.1,129.1,129.1,129.1,100.0,129.1,129.1,129.1,129.1,100.0
2017-04-19 15:20:00,129.01,129.01,128.88,128.88,300.0,129.01,129.01,128.88,128.88,300.0
2017-04-19 15:25:00,128.8,128.86,128.7,128.74,2424.0,128.8,128.86,128.7,128.74,2424.0
2017-04-19 15:30:00,128.77,128.77,128.55,128.7,2100.0,128.77,128.77,128.55,128.7,2100.0
2017-04-19 15:35:00,128.71,128.75,128.71,128.75,697.0,128.71,128.75,128.71,128.75,697.0
2017-04-19 15:40:00,128.89,128.89,128.66,128.75,1890.0,128.89,128.89,128.66,128.75,1890.0
2017-04-19 15:45:00,128.84,128.91,128.78,128.88,2100.0,128.84,128.91,128.78,128.88,2100.0
2017-04-19 15:50:00,128.78,128.83,128.66,128.73,2500.0,128.78,128.83,128.66,128.73,2500.0
2017-04-19 15:55:00,128.81,128.87,128.78,128.81,6163.0,128.81,128.87,128.78,128.81,6163.0
2017-04-20 09:30:00,129.47,129.47,129.47,129.47,438.0,129.47,129.47,129.47,129.47,438.0
2017-04-20 09:35:00,129.65,129.66,129.65,129.65,350.0,129.65,129.66,129.65,129.65,350.0
2017-04-20 09:40:00,129.45,130.03,129.44,129.72,3207.0,129.45,130.03,129.44,129.72,3207.0
2017-04-20 09:45:00,129.74,130.09,129.18,129.91,2300.0,129.74,130.09,129.18,129.91,2300.0
2017-04-20 09:50:00,129.65,129.72,129.3,129.69,6295.0,129.65,129.72,129.3,129.69,6295.0
2017-04-20 09:55:00,129.69,129.69,129.69,129.69,0.0,129.69,129.69,129.69,129.69,0.0
2017-04-20 10:00:00,129.69,129.95,129.59,129.94,800.0,129.69,129.95,129.59,129.94,800.0
2017-04-20 10:05:00,129.94,129.94,129.94,129.94,0.0,129.94,129.94,129.94,129.94,0.0
2017-04-20 10:10:00,129.69,129.88,129.57,129.57,2278.0,129.69,129.88,129.57,129.57,2278.0
2017-04-20 10:15:00,129.71,129.71,129.57,129.65,300.0,129.71,129.71,129.57,129.65,300.0
2017-04-20 10:20:00,129.65,129.65,129.65,129.65,0.0,129.65,129.65,129.65,129.65,0.0
2017-04-20 10:25:00,129.65,129.65,129.65,129.65,0.0,129.65,129.65,129.65,129.65,0.0
2017-04-20 10:30:00,129.56,129.65,129.54,129.65,800.0,129.56,129.65,129.54,129.65,800.0
2017-04-20 10:35:00,129.65,129.65,129.65,129.65,0.0,129.65,129.65,129.65,129.65,0.0
2017-04-20 10:40:00,129.5,129.57,129.49,129.57,455.0,129.5,129.57,129.49,129.57,455.0
2017-04-20 10:45:00,129.57,129.57,129.57,129.57,0.0,129.57,129.57,129.57,129.57,0.0
2017-04-20 10:50:00,129.57,129.57,129.57,129.57,0.0,129.57,129.57,129.57,129.57,0.0
2017-04-20 10:55:00,129.72,129.89,129.7,129.83,2200.0,129.72,129.89,129.7,129.83,2200.0
2017-04-20 11:00:00,129.83,129.83,129.81,129.82,300.0,129.83,129.83,129.81,129.82,300.0
2017-04-20 11:05:00,129.82,129.82,129.82,129.82,0.0,129.82,129.82,129.82,129.82,0.0
2017-04-20 11:10:00,129.93,130.28,129.93,130.09,3743.0,129.93,130.28,129.93,130.09,3743.0
2017-04-20 11:15:00,130.06,130.12,130.04,130.12,500.0,130.06,130.12,130.04,130.12,500.0
2017-04-20 11:20:00,130.17,130.17,130.17,130.17,100.0,130.17,130.17,130.17,130.17,100.0
2017-04-20 11:25:00,130.14,130.14,130.14,130.14,197.0,130.14,130.14,130.14,130.14,197.0
2017-04-20 11:30:00,130.14,130.14,130.14,130.14,0.0,130.14,130.14,130.14,130.14,0.0
2017-04-20 11:35:00,130.2,130.2,130.16,130.16,400.0,130.2,130.2,130.16,130.16,400.0
2017-04-20 11:40:00,130.16,130.16,130.16,130.16,0.0,130.16,130.16,130.16,130.16,0.0
2017-04-20 11:45:00,130.39,130.47,130.39,130.47,600.0,130.39,130.47,130.39,130.47,600.0
2017-04-20 11:50:00,130.41,130.41,130.4,130.4,400.0,130.41,130.41,130.4,130.4,400.0
2017-04-20 11:55:00,130.33,130.44,130.32,130.33,500.0,130.33,130.44,130.32,130.33,500.0
2017-04-20 12:00:00,130.33,130.33,130.33,130.33,0.0,130.33,130.33,130.33,130.33,0.0
2017-04-20 12:05:00,130.4,130.4,130.4,130.4,100.0,130.4,130.4,130.4,130.4,100.0
2017-04-20 12:10:00,130.4,130.4,130.4,130.4,0.0,130.4,130.4,130.4,130.4,0.0
2017-04-20 12:15:00,130.4,130.4,130.4,130.4,0.0,130.4,130.4,130.4,130.4,0.0
2017-04-20 12:20:00,130.6,130.64,130.6,130.64,300.0,130.6,130.64,130.6,130.64,300.0
2017-04-20 12:25:00,130.66,130.66,130.66,130.66,100.0,130.66,130.66,130.66,130.66,100.0
2017-04-20 12:30:00,130.71,130.81,130.71,130.8,398.0,130.71,130.81,130.71,130.8,398.0
2017-04-20 12:35:00,130.65,130.65,130.65,130.65,100.0,130.65,130.65,130.65,130.65,100.0
2017-04-20 12:40:00,130.8,130.8,130.8,130.8,100.0,130.8,130.8,130.8,130.8,100.0
2017-04-20 12:45:00,130.63,130.63,130.63,130.63,100.0,130.63,130.63,130.63,130.63,100.0
2017-04-20 12:50:00,130.79,130.86,130.79,130.86,654.0,130.79,130.86,130.79,130.86,654.0
2017-04-20 12:55:00,130.86,130.86,130.86,130.86,0.0,130.86,130.86,130.86,130.86,0.0
2017-04-20 13:00:00,130.82,130.82,130.82,130.82,100.0,130.82,130.82,130.82,130.82,100.0
2017-04-20 13:05:00,130.82,130.82,130.82,130.82,0.0,130.82,130.82,130.82,130.82,0.0
2017-04-20 13:10:00,130.78,130.79,130.78,130.79,381.0,130.78,130.79,130.78,130.79,381.0
2017-04-20 13:15:00,130.68,130.7,130.6,130.64,900.0,130.68,130.7,130.6,130.64,900.0
2017-04-20 13:20:00,130.47,130.47,130.45,130.46,200.0,130.47,130.47,130.45,130.46,200.0
2017-04-20 13:25:00,130.42,130.51,130.41,130.51,900.0,130.42,130.51,130.41,130.51,900.0
2017-04-20 13:30:00,130.51,130.51,130.51,130.51,0.0,130.51,130.51,130.51,130.51,0.0
2017-04-20 13:35:00,130.54,130.54,130.45,130.45,300.0,130.54,130.54,130.45,130.45,300.0
2017-04-20 13:40:00,130.48,130.48,130.09,130.09,4300.0,130.48,130.48,130.09,130.09,4300.0
2017-04-20 13:45:00,130.27,130.27,130.27,130.27,100.0,130.27,130.27,130.27,130.27,100.0
2017-04-20 13:50:00,130.31,130.31,130.31,130.31,100.0,130.31,130.31,130.31,130.31,100.0
2017-04-20 13:55:00,130.34,130.34,130.34,130.34,600.0,130.34,130.34,130.34,130.34,600.0
2017-04-20 14:00:00,130.27,130.27,130.27,130.27,115.0,130.27,130.27,130.27,130.27,115.0
2017-04-20 14:05:00,130.22,130.31,130.2,130.31,1300.0,130.22,130.31,130.2,130.31,1300.0
2017-04-20 14:10:00,130.2,130.29,130.19,130.19,1200.0,130.2,130.29,130.19,130.19,1200.0
2017-04-20 14:15:00,130.21,130.21,130.06,130.06,500.0,130.21,130.21,130.06,130.06,500.0
2017-04-20 14:20:00,130.22,130.24,130.22,130.24,1000.0,130.22,130.24,130.22,130.24,1000.0
2017-04-20 14:25:00,130.24,130.24,130.11,130.11,2000.0,130.24,130.24,130.11,130.11,2000.0
2017-04-20 14:30:00,130.04,130.04,130.03,130.04,900.0,130.04,130.04,130.03,130.04,900.0
2017-04-20 14:35:00,130.04,130.09,130.04,130.09,800.0,130.04,130.09,130.04,130.09,800.0
2017-04-20 14:40:00,130.09,130.09,130.08,130.09,100.0,130.09,130.09,130.08,130.09,100.0
2017-04-20 14:45:00,130.14,130.14,130.01,130.08,700.0,130.14,130.14,130.01,130.08,700.0
2017-04-20 14:50:00,130.09,130.1,130.06,130.06,650.0,130.09,130.1,130.06,130.06,650.0
2017-04-20 14:55:00,130.16,130.44,130.12,130.44,2606.0,130.16,130.44,130.12,130.44,2606.0
2017-04-20 15:00:00,130.36,130.4,130.25,130.25,1400.0,130.36,130.4,130.25,130.25,1400.0
2017-04-20 15:05:00,130.37,130.37,130.36,130.36,200.0,130.37,130.37,130.36,130.36,200.0
2017-04-20 15:10:00,130.39,130.39,130.33,130.34,500.0,130.39,130.39,130.33,130.34,500.0
2017-04-20 15:15:00,130.34,130.36,130.34,130.36,300.0,130.34,130.36,130.34,130.36,300.0
2017-04-20 15:20:00,130.2,130.31,130.04,130.06,1300.0,130.2,130.31,130.04,130.06,1300.0
2017-04-20 15:25:00,130.03,130.03,129.89,129.9,400.0,130.03,130.03,129.89,129.9,400.0
2017-04-20 15:30:00,130.02,130.19,130.02,130.19,2672.0,130.02,130.19,130.02,130.19,2672.0
2017-04-20 15:35:00,130.18,130.2,130.08,130.16,2300.0,130.18,130.2,130.08,130.16,2300.0
2017-04-20 15:40:00,130.17,130.19,130.04,130.16,2040.0,130.17,130.19,130.04,130.16,2040.0
2017-04-20 15:45:00,130.14,130.27,130.14,130.27,2400.0,130.14,130.27,130.14,130.27,2400.0
2017-04-20 15:50:00,130.33,130.49,130.29,130.49,3313.0,130.33,130.49,130.29,130.49,3313.0
2017-04-20 15:55:00,130.47,130.51,130.35,130.38,13132.0,130.47,130.51,130.35,130.38,13132.0
2017-04-21 09:30:00,129.8,129.8,129.8,129.8,9612.0,129.8,129.8,129.8,129.8,9612.0
2017-04-21 09:35:00,129.5,130.17,129.45,129.91,4100.0,129.5,130.17,129.45,129.91,4100.0
2017-04-21 09:40:00,129.76,130.72,129.76,130.62,9302.0,129.76,130.72,129.76,130.62,9302.0
2017-04-21 09:45:00,130.1,130.8,130.1,130.72,3751.0,130.1,130.8,130.1,130.72,3751.0
2017-04-21 09:50:00,130.72,130.72,130.72,130.72,0.0,130.72,130.72,130.72,130.72,0.0
2017-04-21 09:55:00,130.72,130.72,130.72,130.72,0.0,130.72,130.72,130.72,130.72,0.0
2017-04-21 10:00:00,130.63,130.63,130.63,130.63,100.0,130.63,130.63,130.63,130.63,100.0
2017-04-21 10:05:00,130.53,130.53,130.52,130.52,485.0,130.53,130.53,130.52,130.52,485.0
2017-04-21 10:10:00,130.52,130.52,130.52,130.52,0.0,130.52,130.52,130.52,130.52,0.0
2017-04-21 10:15:00,130.52,130.52,130.52,130.52,0.0,130.52,130.52,130.52,130.52,0.0
2017-04-21 10:20:00,130.57,130.62,130.57,130.62,300.0,130.57,130.62,130.57,130.62,300.0
2017-04-21 10:25:00,130.62,130.62,130.62,130.62,0.0,130.62,130.62,130.62,130.62,0.0
2017-04-21 10:30:00,130.54,130.57,130.41,130.57,400.0,130.54,130.57,130.41,130.57,400.0
2017-04-21 10:35:00,130.37,130.37,130.37,130.37,100.0,130.37,130.37,130.37,130.37,100.0
2017-04-21 10:40:00,130.37,130.37,130.37,130.37,0.0,130.37,130.37,130.37,130.37,0.0
2017-04-21 10:45:00,130.36,130.78,130.36,130.5,1621.0,130.36,130.78,130.36,130.5,1621.0
2017-04-21 10:50:00,130.5,130.5,130.5,130.5,0.0,130.5,130.5,130.5,130.5,0.0
2017-04-21 10:55:00,130.14,130.14,130.14,130.14,200.0,130.14,130.14,130.14,130.14,200.0
2017-04-21 11:00:00,130.25,130.41,130.25,130.41,402.0,130.25,130.41,130.25,130.41,402.0
2017-04-21 11:05:00,130.41,130.41,130.41,130.41,0.0,130.41,130.41,130.41,130.41,0.0
2017-04-21 11:10:00,130.47,130.47,130.47,130.47,200.0,130.47,130.47,130.47,130.47,200.0
2017-04-21 11:15:00,130.53,130.64,130.53,130.63,400.0,130.53,130.64,130.53,130.63,400.0
2017-04-21 11:20:00,130.63,130.63,130.63,130.63,0.0,130.63,130.63,130.63,130.63,0.0
2017-04-21 11:25:00,130.63,130.63,130.63,130.63,0.0,130.63,130.63,130.63,130.63,0.0
2017-04-21 11:30:00,130.47,130.84,130.46,130.84,445.0,130.47,130.84,130.46,130.84,445.0
2017-04-21 11:35:00,130.73,130.89,130.73,130.89,300.0,130.73,130.89,130.73,130.89,300.0
2017-04-21 11:40:00,130.73,130.86,130.72,130.86,800.0,130.73,130.86,130.72,130.86,800.0
2017-04-21 11:45:00,130.85,130.95,130.85,130.94,478.0,130.85,130.95,130.85,130.94,478.0
2017-04-21 11:50:00,131.09,131.1,130.92,131.03,700.0,131.09,131.1,130.92,131.03,700.0
2017-04-21 11:55:00,131.03,131.03,131.03,131.03,0.0,131.03,131.03,131.03,131.03,0.0
2017-04-21 12:00:00,131.22,131.5,131.22,131.43,611.0,131.22,131.5,131.22,131.43,611.0
2017-04-21 12:05:00,131.49,131.75,131.39,131.57,700.0,131.49,131.75,131.39,131.57,700.0
2017-04-21 12:10:00,131.44,131.68,131.37,131.45,2650.0,131.44,131.68,131.37,131.45,2650.0
2017-04-21 12:15:00,131.62,131.62,131.37,131.37,400.0,131.62,131.62,131.37,131.37,400.0
2017-04-21 12:20:00,131.49,131.63,131.44,131.57,722.0,131.49,131.63,131.44,131.57,722.0
2017-04-21 12:25:00,131.77,131.77,131.54,131.54,700.0,131.77,131.77,131.54,131.54,700.0
2017-04-21 12:30:00,131.51,131.55,131.21,131.55,1200.0,131.51,131.55,131.21,131.55,1200.0
2017-04-21 12:35:00,131.44,131.44,131.44,131.44,100.0,131.44,131.44,131.44,131.44,100.0
2017-04-21 12:40:00,131.64,131.79,131.61,131.79,500.0,131.64,131.79,131.61,131.79,500.0
2017-04-21 12:45:00,131.66,131.67,131.65,131.67,200.0,131.66,131.67,131.65,131.67,200.0
2017-04-21 12:50:00,131.5,131.5,131.5,131.5,100.0,131.5,131.5,131.5,131.5,100.0
2017-04-21 12:55:00,131.49,131.49,131.3,131.3,200.0,131.49,131.49,131.3,131.3,200.0
2017-04-21 13:00:00,131.3,131.3,131.28,131.28,500.0,131.3,131.3,131.28,131.28,500.0
2017-04-21 13:05:00,131.29,131.42,131.29,131.36,1391.0,131.29,131.42,131.29,131.36,1391.0
2017-04-21 13:10:00,131.1,131.12,131.08,131.12,500.0,131.1,131.12,131.08,131.12,500.0
2017-04-21 13:15:00,131.07,131.07,130.74,130.75,5367.0,131.07,131.07,130.74,130.75,5367.0
2017-04-21 13:20:00,130.73,130.75,130.73,130.75,1400.0,130.73,130.75,130.73,130.75,1400.0
2017-04-21 13:25:00,130.61,130.61,130.52,130.52,3000.0,130.61,130.61,130.52,130.52,3000.0
2017-04-21 13:30:00,130.57,130.57,130.38,130.38,600.0,130.57,130.57,130.38,130.38,600.0
2017-04-21 13:35:00,130.31,130.32,130.0,130.02,6299.0,130.31,130.32,130.0,130.02,6299.0
2017-04-21 13:40:00,130.0,130.12,129.95,130.12,3157.0,130.0,130.12,129.95,130.12,3157.0
2017-04-21 13:45:00,130.08,130.08,130.07,130.08,500.0,130.08,130.08,130.07,130.08,500.0
2017-04-21 13:50:00,130.04,130.04,130.04,130.04,100.0,130.04,130.04,130.04,130.04,100.0
2017-04-21 13:55:00,130.2,130.61,130.15,130.61,1500.0,130.2,130.61,130.15,130.61,1500.0
2017-04-21 14:00:00,130.58,130.58,130.39,130.39,300.0,130.58,130.58,130.39,130.39,300.0
2017-04-21 14:05:00,130.39,130.39,130.39,130.39,0.0,130.39,130.39,130.39,130.39,0.0
2017-04-21 14:10:00,130.53,130.53,130.52,130.52,300.0,130.53,130.53,130.52,130.52,300.0
2017-04-21 14:15:00,130.37,130.37,130.37,130.37,100.0,130.37,130.37,130.37,130.37,100.0
2017-04-21 14:20:00,130.32,130.35,130.27,130.35,400.0,130.32,130.35,130.27,130.35,400.0
2017-04-21 14:25:00,130.31,130.31,130.31,130.31,100.0,130.31,130.31,130.31,130.31,100.0
2017-04-21 14:30:00,130.31,130.31,130.31,130.31,0.0,130.31,130.31,130.31,130.31,0.0
2017-04-21 14:35:00,130.47,130.47,130.46,130.47,100.0,130.47,130.47,130.46,130.47,100.0
2017-04-21 14:40:00,130.25,130.43,130.23,130.23,400.0,130.25,130.43,130.23,130.23,400.0
2017-04-21 14:45:00,130.31,130.36,130.31,130.36,200.0,130.31,130.36,130.31,130.36,200.0
2017-04-21 14:50:00,130.24,130.34,130.2,130.2,500.0,130.24,130.34,130.2,130.2,500.0
2017-04-21 14:55:00,130.19,130.19,130.19,130.19,100.0,130.19,130.19,130.19,130.19,100.0
2017-04-21 15:00:00,130.19,130.19,130.19,130.19,0.0,130.19,130.19,130.19,130.19,0.0
2017-04-21 15:05:00,130.18,130.29,129.95,129.95,732.0,130.18,130.29,129.95,129.95,732.0
2017-04-21 15:10:00,130.06,130.14,130.03,130.03,500.0,130.06,130.14,130.03,130.03,500.0
2017-04-21 15:15:00,130.17,130.18,130.11,130.18,300.0,130.17,130.18,130.11,130.18,300.0
2017-04-21 15:20:00,130.16,130.16,130.16,130.16,100.0,130.16,130.16,130.16,130.16,100.0
2017-04-21 15:25:00,130.18,130.2,130.18,130.2,200.0,130.18,130.2,130.18,130.2,200.0
2017-04-21 15:30:00,130.15,130.23,130.04,130.16,1969.0,130.15,130.23,130.04,130.16,1969.0
2017-04-21 15:35:00,130.14,130.35,130.14,130.35,800.0,130.14,130.35,130.14,130.35,800.0
2017-04-21 15:40:00,130.27,130.44,130.27,130.34,1600.0,130.27,130.44,130.27,130.34,1600.0
2017-04-21 15:45:00,130.32,130.43,130.3,130.43,1600.0,130.32,130.43,130.3,130.43,1600.0
2017-04-21 15:50:00,130.37,130.46,130.28,130.28,2202.0,130.37,130.46,130.28,130.28,2202.0
2017-04-21 15:55:00,130.31,130.32,130.12,130.17,8179.0,130.31,130.32,130.12,130.17,8179.0
2017-04-24 09:30:00,132.32,132.94,131.69,131.7,1590.0,132.32,132.94,131.69,131.7,1590.0
2017-04-24 09:35:00,132.58,132.58,131.43,131.87,1971.0,132.58,132.58,131.43,131.87,1971.0
2017-04-24 09:40:00,131.77,131.78,131.51,131.78,300.0,131.77,131.78,131.51,131.78,300.0
2017-04-24 09:45:00,131.8,132.27,131.8,132.13,900.0,131.8,132.27,131.8,132.13,900.0
2017-04-24 09:50:00,132.06,132.52,131.89,132.42,700.0,132.06,132.52,131.89,132.42,700.0
2017-04-24 09:55:00,132.01,132.43,132.01,132.43,500.0,132.01,132.43,132.01,132.43,500.0
2017-04-24 10:00:00,132.25,132.3,131.8,132.3,1114.0,132.25,132.3,131.8,132.3,1114.0
2017-04-24 10:05:00,132.3,132.31,131.84,132.18,600.0,132.3,132.31,131.84,132.18,600.0
2017-04-24 10:10:00,131.94,132.24,131.63,131.69,900.0,131.94,132.24,131.63,131.69,900.0
2017-04-24 10:15:00,131.75,132.24,131.75,131.76,1000.0,131.75,132.24,131.75,131.76,1000.0
2017-04-24 10:20:00,131.77,131.77,131.77,131.77,207.0,131.77,131.77,131.77,131.77,207.0
2017-04-24 10:25:00,132.18,132.18,131.98,131.98,300.0,132.18,132.18,131.98,131.98,300.0
2017-04-24 10:30:00,132.12,132.12,132.0,132.0,200.0,132.12,132.12,132.0,132.0,200.0
2017-04-24 10:35:00,132.0,132.0,132.0,132.0,0.0,132.0,132.0,132.0,132.0,0.0
2017-04-24 10:40:00,132.04,132.14,131.86,132.14,1400.0,132.04,132.14,131.86,132.14,1400.0
2017-04-24 10:45:00,132.1,132.11,132.1,132.11,200.0,132.1,132.11,132.1,132.11,200.0
2017-04-24 10:50:00,132.12,132.12,132.1,132.1,200.0,132.12,132.12,132.1,132.1,200.0
2017-04-24 10:55:00,132.1,132.1,132.1,132.1,0.0,132.1,132.1,132.1,132.1,0.0
2017-04-24 11:00:00,132.0,132.49,132.0,132.45,3534.0,132.0,132.49,132.0,132.45,3534.0
2017-04-24 11:05:00,132.35,132.47,132.25,132.47,300.0,132.35,132.47,132.25,132.47,300.0
2017-04-24 11:10:00,132.39,132.45,132.27,132.45,316.0,132.39,132.45,132.27,132.45,316.0
2017-04-24 11:15:00,132.45,132.49,132.19,132.31,1000.0,132.45,132.49,132.19,132.31,1000.0
2017-04-24 11:20:00,132.29,132.31,132.29,132.31,200.0,132.29,132.31,132.29,132.31,200.0
2017-04-24 11:25:00,132.37,132.42,132.3,132.42,1343.0,132.37,132.42,132.3,132.42,1343.0
2017-04-24 11:30:00,132.42,132.57,132.25,132.25,1600.0,132.42,132.57,132.25,132.25,1600.0
2017-04-24 11:35:00,132.46,132.62,132.23,132.23,500.0,132.46,132.62,132.23,132.23,500.0
2017-04-24 11:40:00,132.54,132.54,132.32,132.32,200.0,132.54,132.54,132.32,132.32,200.0
2017-04-24 11:45:00,132.33,132.54,132.33,132.44,300.0,132.33,132.54,132.33,132.44,300.0
2017-04-24 11:50:00,132.56,132.59,132.56,132.59,300.0,132.56,132.59,132.56,132.59,300.0
2017-04-24 11:55:00,132.59,132.59,132.59,132.59,0.0,132.59,132.59,132.59,132.59,0.0
2017-04-24 12:00:00,132.45,132.57,132.45,132.57,300.0,132.45,132.57,132.45,132.57,300.0
2017-04-24 12:05:00,132.64,132.64,132.64,132.64,100.0,132.64,132.64,132.64,132.64,100.0
2017-04-24 12:10:00,132.64,132.72,132.59,132.72,377.0,132.64,132.72,132.59,132.72,377.0
2017-04-24 12:15:00,132.56,132.61,132.56,132.58,500.0,132.56,132.61,132.56,132.58,500.0
2017-04-24 12:20:00,132.61,132.71,132.57,132.71,900.0,132.61,132.71,132.57,132.71,900.0
2017-04-24 12:25:00,132.69,132.71,132.61,132.69,800.0,132.69,132.71,132.61,132.69,800.0
2017-04-24 12:30:00,132.65,132.74,132.62,132.71,2490.0,132.65,132.74,132.62,132.71,2490.0
2017-04-24 12:35:00,132.72,132.86,132.72,132.82,2600.0,132.72,132.86,132.72,132.82,2600.0
2017-04-24 12:40:00,132.89,133.05,132.86,132.92,1300.0,132.89,133.05,132.86,132.92,1300.0
2017-04-24 12:45:00,132.88,133.02,132.85,132.97,2900.0,132.88,133.02,132.85,132.97,2900.0
2017-04-24 12:50:00,133.03,133.03,132.97,132.97,512.0,133.03,133.03,132.97,132.97,512.0
2017-04-24 12:55:00,132.9,133.07,132.9,133.05,1290.0,132.9,133.07,132.9,133.05,1290.0
2017-04-24 13:00:00,133.08,133.09,133.05,133.09,600.0,133.08,133.09,133.05,133.09,600.0
2017-04-24 13:05:00,133.02,133.02,133.01,133.02,100.0,133.02,133.02,133.01,133.02,100.0
2017-04-24 13:10:00,133.06,133.14,133.06,133.14,900.0,133.06,133.14,133.06,133.14,900.0
2017-04-24 13:15:00,133.14,133.14,133.14,133.14,0.0,133.14,133.14,133.14,133.14,0.0
2017-04-24 13:20:00,133.07,133.13,132.93,133.1,1244.0,133.07,133.13,132.93,133.1,1244.0
2017-04-24 13:25:00,132.96,132.96,132.96,132.96,100.0,132.96,132.96,132.96,132.96,100.0
2017-04-24 13:30:00,133.08,133.08,133.08,133.08,100.0,133.08,133.08,133.08,133.08,100.0
2017-04-24 13:35:00,133.03,133.25,133.03,133.12,906.0,133.03,133.25,133.03,133.12,906.0
2017-04-24 13:40:00,133.2,133.21,133.05,133.06,800.0,133.2,133.21,133.05,133.06,800.0
2017-04-24 13:45:00,133.06,133.06,133.06,133.06,0.0,133.06,133.06,133.06,133.06,0.0
2017-04-24 13:50:00,133.06,133.25,132.92,133.22,2239.0,133.06,133.25,132.92,133.22,2239.0
2017-04-24 13:55:00,133.04,133.04,133.04,133.04,100.0,133.04,133.04,133.04,133.04,100.0
2017-04-24 14:00:00,133.03,133.14,132.9,133.03,600.0,133.03,133.14,132.9,133.03,600.0
2017-04-24 14:05:00,133.04,133.04,132.9,132.9,200.0,133.04,133.04,132.9,132.9,200.0
2017-04-24 14:10:00,132.92,132.92,132.85,132.85,700.0,132.92,132.92,132.85,132.85,700.0
2017-04-24 14:15:00,132.88,132.91,132.65,132.83,1200.0,132.88,132.91,132.65,132.83,1200.0
2017-04-24 14:20:00,132.65,132.65,132.64,132.64,200.0,132.65,132.65,132.64,132.64,200.0
2017-04-24 14:25:00,132.69,132.7,132.33,132.47,600.0,132.69,132.7,132.33,132.47,600.0
2017-04-24 14:30:00,132.43,132.54,132.41,132.44,700.0,132.43,132.54,132.41,132.44,700.0
2017-04-24 14:35:00,132.46,132.46,132.38,132.42,930.0,132.46,132.46,132.38,132.42,930.0
2017-04-24 14:40:00,132.31,132.43,132.3,132.38,1300.0,132.31,132.43,132.3,132.38,1300.0
2017-04-24 14:45:00,132.35,132.56,132.32,132.53,1800.0,132.35,132.56,132.32,132.53,1800.0
2017-04-24 14:50:00,132.51,132.66,132.5,132.5,1600.0,132.51,132.66,132.5,132.5,1600.0
2017-04-24 14:55:00,132.56,132.75,132.29,132.74,3600.0,132.56,132.75,132.29,132.74,3600.0
2017-04-24 15:00:00,132.63,132.74,132.5,132.74,1400.0,132.63,132.74,132.5,132.74,1400.0
2017-04-24 15:05:00,132.78,132.85,132.68,132.81,800.0,132.78,132.85,132.68,132.81,800.0
2017-04-24 15:10:00,132.81,132.92,132.7,132.92,1600.0,132.81,132.92,132.7,132.92,1600.0
2017-04-24 15:15:00,132.8,132.8,132.73,132.77,2500.0,132.8,132.8,132.73,132.77,2500.0
2017-04-24 15:20:00,132.77,132.87,132.65,132.68,5500.0,132.77,132.87,132.65,132.68,5500.0
2017-04-24 15:25:00,132.68,132.86,132.61,132.86,1200.0,132.68,132.86,132.61,132.86,1200.0
2017-04-24 15:30:00,132.74,132.77,132.65,132.72,700.0,132.74,132.77,132.65,132.72,700.0
2017-04-24 15:35:00,132.71,132.86,132.65,132.86,2300.0,132.71,132.86,132.65,132.86,2300.0
2017-04-24 15:40:00,132.77,132.84,132.65,132.65,1600.0,132.77,132.84,132.65,132.65,1600.0
2017-04-24 15:45:00,132.79,132.92,132.68,132.82,5780.0,132.79,132.92,132.68,132.82,5780.0
2017-04-24 15:50:00,132.93,132.94,132.8,132.8,2100.0,132.93,132.94,132.8,132.8,2100.0
2017-04-24 15:55:00,132.81,132.86,132.67,132.8,15195.0,132.81,132.86,132.67,132.8,15195.0
2017-04-25 09:30:00,133.76,134.15,133.76,133.98,951.0,133.76,134.15,133.76,133.98,951.0
2017-04-25 09:35:00,133.99,134.77,133.98,134.77,500.0,133.99,134.77,133.98,134.77,500.0
2017-04-25 09:40:00,133.75,134.16,133.45,133.88,3800.0,133.75,134.16,133.45,133.88,3800.0
2017-04-25 09:45:00,133.53,133.79,133.26,133.79,3600.0,133.53,133.79,133.26,133.79,3600.0
2017-04-25 09:50:00,133.69,133.7,133.17,133.17,200.0,133.69,133.7,133.17,133.17,200.0
2017-04-25 09:55:00,133.17,133.17,133.17,133.17,0.0,133.17,133.17,133.17,133.17,0.0
2017-04-25 10:00:00,133.24,133.82,133.24,133.82,200.0,133.24,133.82,133.24,133.82,200.0
2017-04-25 10:05:00,133.25,134.02,133.25,134.01,900.0,133.25,134.02,133.25,134.01,900.0
2017-04-25 10:10:00,134.1,134.33,134.1,134.33,200.0,134.1,134.33,134.1,134.33,200.0
2017-04-25 10:15:00,134.35,134.35,134.35,134.35,100.0,134.35,134.35,134.35,134.35,100.0
2017-04-25 10:20:00,134.14,134.14,134.14,134.14,100.0,134.14,134.14,134.14,134.14,100.0
2017-04-25 10:25:00,133.9,134.26,133.9,134.01,1000.0,133.9,134.26,133.9,134.01,1000.0
2017-04-25 10:30:00,134.13,134.13,133.9,134.11,900.0,134.13,134.13,133.9,134.11,900.0
2017-04-25 10:35:00,134.15,134.21,134.11,134.21,950.0,134.15,134.21,134.11,134.21,950.0
2017-04-25 10:40:00,134.14,134.14,133.93,134.04,800.0,134.14,134.14,133.93,134.04,800.0
2017-04-25 10:45:00,134.04,134.04,134.03,134.03,200.0,134.04,134.04,134.03,134.03,200.0
2017-04-25 10:50:00,133.99,134.09,133.9,133.91,2225.0,133.99,134.09,133.9,133.91,2225.0
2017-04-25 10:55:00,133.92,133.93,133.82,133.82,400.0,133.92,133.93,133.82,133.82,400.0
2017-04-25 11:00:00,133.94,133.94,133.81,133.81,600.0,133.94,133.94,133.81,133.81,600.0
2017-04-25 11:05:00,133.92,133.99,133.9,133.99,600.0,133.92,133.99,133.9,133.99,600.0
2017-04-25 11:10:00,134.07,134.07,133.93,133.93,500.0,134.07,134.07,133.93,133.93,500.0
2017-04-25 11:15:00,134.01,134.21,134.0,134.21,1490.0,134.01,134.21,134.0,134.21,1490.0
2017-04-25 11:20:00,134.23,134.25,133.79,133.79,2150.0,134.23,134.25,133.79,133.79,2150.0
2017-04-25 11:25:00,133.91,133.92,133.91,133.92,300.0,133.91,133.92,133.91,133.92,300.0
2017-04-25 11:30:00,133.8,133.96,133.74,133.96,3111.0,133.8,133.96,133.74,133.96,3111.0
2017-04-25 11:35:00,133.91,133.91,133.8,133.8,300.0,133.91,133.91,133.8,133.8,300.0
2017-04-25 11:40:00,134.01,134.01,133.9,133.9,500.0,134.01,134.01,133.9,133.9,500.0
2017-04-25 11:45:00,133.98,134.19,133.94,133.94,1000.0,133.98,134.19,133.94,133.94,1000.0
2017-04-25 11:50:00,133.92,133.96,133.75,133.8,6811.0,133.92,133.96,133.75,133.8,6811.0
2017-04-25 11:55:00,133.73,133.75,133.71,133.74,800.0,133.73,133.75,133.71,133.74,800.0
2017-04-25 12:00:00,133.34,133.38,133.2,133.21,2725.0,133.34,133.38,133.2,133.21,2725.0
2017-04-25 12:05:00,133.32,133.38,133.2,133.2,1100.0,133.32,133.38,133.2,133.2,1100.0
2017-04-25 12:10:00,133.3,133.3,133.05,133.05,3375.0,133.3,133.3,133.05,133.05,3375.0
2017-04-25 12:15:00,133.07,133.18,133.07,133.09,325.0,133.07,133.18,133.07,133.09,325.0
2017-04-25 12:20:00,133.18,133.19,133.18,133.19,200.0,133.18,133.19,133.18,133.19,200.0
2017-04-25 12:25:00,133.17,133.17,133.06,133.07,900.0,133.17,133.17,133.06,133.07,900.0
2017-04-25 12:30:00,133.1,133.11,133.06,133.06,500.0,133.1,133.11,133.06,133.06,500.0
2017-04-25 12:35:00,133.17,133.17,133.02,133.02,200.0,133.17,133.17,133.02,133.02,200.0
2017-04-25 12:40:00,133.11,133.35,133.11,133.34,500.0,133.11,133.35,133.11,133.34,500.0
2017-04-25 12:45:00,133.25,133.26,133.25,133.26,300.0,133.25,133.26,133.25,133.26,300.0
2017-04-25 12:50:00,133.24,133.32,133.24,133.32,300.0,133.24,133.32,133.24,133.32,300.0
2017-04-25 12:55:00,133.13,133.25,133.13,133.25,300.0,133.13,133.25,133.13,133.25,300.0
2017-04-25 13:00:00,133.22,133.73,133.18,133.56,4299.0,133.22,133.73,133.18,133.56,4299.0
2017-04-25 13:05:00,133.47,133.54,133.47,133.54,200.0,133.47,133.54,133.47,133.54,200.0
2017-04-25 13:10:00,133.56,133.73,133.56,133.72,400.0,133.56,133.73,133.56,133.72,400.0
2017-04-25 13:15:00,133.66,133.74,133.66,133.74,200.0,133.66,133.74,133.66,133.74,200.0
2017-04-25 13:20:00,133.7,133.74,133.68,133.68,300.0,133.7,133.74,133.68,133.68,300.0
2017-04-25 13:25:00,133.68,133.68,133.68,133.68,0.0,133.68,133.68,133.68,133.68,0.0
2017-04-25 13:30:00,133.71,133.71,133.63,133.63,200.0,133.71,133.71,133.63,133.63,200.0
2017-04-25 13:35:00,133.67,133.67,133.67,133.67,100.0,133.67,133.67,133.67,133.67,100.0
2017-04-25 13:40:00,133.64,133.75,133.64,133.75,670.0,133.64,133.75,133.64,133.75,670.0
2017-04-25 13:45:00,133.77,133.87,133.77,133.87,300.0,133.77,133.87,133.77,133.87,300.0
2017-04-25 13:50:00,133.93,133.93,133.93,133.93,100.0,133.93,133.93,133.93,133.93,100.0
2017-04-25 13:55:00,133.93,133.98,133.75,133.75,700.0,133.93,133.98,133.75,133.75,700.0
2017-04-25 14:00:00,133.91,133.91,133.89,133.89,200.0,133.91,133.91,133.89,133.89,200.0
2017-04-25 14:05:00,134.02,134.15,134.02,134.15,600.0,134.02,134.15,134.02,134.15,600.0
2017-04-25 14:10:00,134.05,134.17,134.05,134.07,600.0,134.05,134.17,134.05,134.07,600.0
2017-04-25 14:15:00,134.16,134.16,134.12,134.12,310.0,134.16,134.16,134.12,134.12,310.0
2017-04-25 14:20:00,134.16,134.31,134.16,134.31,800.0,134.16,134.31,134.16,134.31,800.0
2017-04-25 14:25:00,134.33,134.33,134.26,134.27,300.0,134.33,134.33,134.26,134.27,300.0
2017-04-25 14:30:00,134.34,134.34,134.05,134.09,600.0,134.34,134.34,134.05,134.09,600.0
2017-04-25 14:35:00,133.89,134.05,133.89,134.05,700.0,133.89,134.05,133.89,134.05,700.0
2017-04-25 14:40:00,134.09,134.09,134.09,134.09,100.0,134.09,134.09,134.09,134.09,100.0
2017-04-25 14:45:00,134.16,134.24,134.15,134.24,400.0,134.16,134.24,134.15,134.24,400.0
2017-04-25 14:50:00,134.16,134.19,134.15,134.19,300.0,134.16,134.19,134.15,134.19,300.0
2017-04-25 14:55:00,134.13,134.17,134.02,134.04,1200.0,134.13,134.17,134.02,134.04,1200.0
2017-04-25 15:00:00,134.03,134.18,134.03,134.18,618.0,134.03,134.18,134.03,134.18,618.0
2017-04-25 15:05:00,134.12,134.14,134.12,134.14,605.0,134.12,134.14,134.12,134.14,605.0
2017-04-25 15:10:00,134.23,134.39,134.23,134.39,300.0,134.23,134.39,134.23,134.39,300.0
2017-04-25 15:15:00,134.35,134.38,134.35,134.38,500.0,134.35,134.38,134.35,134.38,500.0
2017-04-25 15:20:00,134.2,134.35,134.18,134.3,1100.0,134.2,134.35,134.18,134.3,1100.0
2017-04-25 15:25:00,134.18,134.25,134.13,134.13,700.0,134.18,134.25,134.13,134.13,700.0
2017-04-25 15:30:00,134.13,134.23,134.11,134.23,2400.0,134.13,134.23,134.11,134.23,2400.0
2017-04-25 15:35:00,134.17,134.2,134.14,134.14,300.0,134.17,134.2,134.14,134.14,300.0
2017-04-25 15:40:00,134.12,134.17,133.95,133.95,1700.0,134.12,134.17,133.95,133.95,1700.0
2017-04-25 15:45:00,133.91,133.91,133.72,133.72,2100.0,133.91,133.91,133.72,133.72,2100.0
2017-04-25 15:50:00,133.82,133.93,133.73,133.93,6161.0,133.82,133.93,133.73,133.93,6161.0
2017-04-25 15:55:00,133.99,133.99,133.58,133.6,9418.0,133.99,133.99,133.58,133.6,9418.0
2017-04-26 09:30:00,133.4,133.4,133.01,133.01,1294.0,133.4,133.4,133.01,133.01,1294.0
2017-04-26 09:35:00,133.48,133.5,133.1,133.31,3500.0,133.48,133.5,133.1,133.31,3500.0
2017-04-26 09:40:00,133.24,133.37,133.02,133.21,7453.0,133.24,133.37,133.02,133.21,7453.0
2017-04-26 09:45:00,133.13,133.13,133.12,133.13,300.0,133.13,133.13,133.12,133.13,300.0
2017-04-26 09:50:00,133.13,133.13,133.13,133.13,0.0,133.13,133.13,133.13,133.13,0.0
2017-04-26 09:55:00,133.13,133.13,133.13,133.13,0.0,133.13,133.13,133.13,133.13,0.0
2017-04-26 10:00:00,133.14,133.14,132.84,133.02,700.0,133.14,133.14,132.84,133.02,700.0
2017-04-26 10:05:00,132.81,133.16,132.81,133.16,500.0,132.81,133.16,132.81,133.16,500.0
2017-04-26 10:10:00,133.02,133.2,132.93,133.12,550.0,133.02,133.2,132.93,133.12,550.0
2017-04-26 10:15:00,132.83,133.08,132.82,133.08,400.0,132.83,133.08,132.82,133.08,400.0
2017-04-26 10:20:00,132.97,133.22,132.89,133.21,800.0,132.97,133.22,132.89,133.21,800.0
2017-04-26 10:25:00,133.19,133.22,133.19,133.22,200.0,133.19,133.22,133.19,133.22,200.0
2017-04-26 10:30:00,133.22,133.22,133.22,133.22,0.0,133.22,133.22,133.22,133.22,0.0
2017-04-26 10:35:00,133.14,133.24,133.14,133.24,500.0,133.14,133.24,133.14,133.24,500.0
2017-04-26 10:40:00,133.15,133.15,133.11,133.15,500.0,133.15,133.15,133.11,133.15,500.0
2017-04-26 10:45:00,132.94,132.95,132.94,132.94,100.0,132.94,132.95,132.94,132.94,100.0
2017-04-26 10:50:00,133.18,133.24,133.18,133.24,500.0,133.18,133.24,133.18,133.24,500.0
2017-04-26 10:55:00,133.06,133.28,133.06,133.24,1411.0,133.06,133.28,133.06,133.24,1411.0
2017-04-26 11:00:00,133.28,133.28,133.28,133.28,100.0,133.28,133.28,133.28,133.28,100.0
2017-04-26 11:05:00,133.28,133.28,133.28,133.28,0.0,133.28,133.28,133.28,133.28,0.0
2017-04-26 11:10:00,133.25,133.25,133.21,133.21,500.0,133.25,133.25,133.21,133.21,500.0
2017-04-26 11:15:00,133.39,133.55,133.29,133.29,1329.0,133.39,133.55,133.29,133.29,1329.0
2017-04-26 11:20:00,133.52,133.81,133.42,133.81,1550.0,133.52,133.81,133.42,133.81,1550.0
2017-04-26 11:25:00,133.79,133.82,133.39,133.82,5066.0,133.79,133.82,133.39,133.82,5066.0
2017-04-26 11:30:00,133.71,133.71,133.69,133.69,400.0,133.71,133.71,133.69,133.69,400.0
2017-04-26 11:35:00,133.68,133.68,133.39,133.59,1700.0,133.68,133.68,133.39,133.59,1700.0
2017-04-26 11:40:00,133.26,133.26,133.01,133.2,300.0,133.26,133.26,133.01,133.2,300.0
2017-04-26 11:45:00,133.2,133.2,132.75,132.75,400.0,133.2,133.2,132.75,132.75,400.0
2017-04-26 11:50:00,133.03,133.03,132.73,132.73,200.0,133.03,133.03,132.73,132.73,200.0
2017-04-26 11:55:00,132.66,132.85,132.62,132.83,800.0,132.66,132.85,132.62,132.83,800.0
2017-04-26 12:00:00,132.72,132.79,132.62,132.79,1300.0,132.72,132.79,132.62,132.79,1300.0
2017-04-26 12:05:00,132.91,132.91,132.91,132.91,100.0,132.91,132.91,132.91,132.91,100.0
2017-04-26 12:10:00,132.74,133.49,132.74,133.33,2200.0,132.74,133.49,132.74,133.33,2200.0
2017-04-26 12:15:00,133.12,133.12,133.05,133.05,800.0,133.12,133.12,133.05,133.05,800.0
2017-04-26 12:20:00,133.21,133.25,132.94,132.94,1500.0,133.21,133.25,132.94,132.94,1500.0
2017-04-26 12:25:00,133.03,133.08,132.91,133.08,2345.0,133.03,133.08,132.91,133.08,2345.0
2017-04-26 12:30:00,133.12,133.12,133.11,133.12,100.0,133.12,133.12,133.11,133.12,100.0
2017-04-26 12:35:00,133.28,133.28,133.1,133.1,200.0,133.28,133.28,133.1,133.1,200.0
2017-04-26 12:40:00,133.1,133.1,133.1,133.1,0.0,133.1,133.1,133.1,133.1,0.0
2017-04-26 12:45:00,133.24,133.28,133.12,133.12,1300.0,133.24,133.28,133.12,133.12,1300.0
2017-04-26 12:50:00,133.25,133.25,133.25,133.25,100.0,133.25,133.25,133.25,133.25,100.0
2017-04-26 12:55:00,133.28,133.28,133.15,133.16,800.0,133.28,133.28,133.15,133.16,800.0
2017-04-26 13:00:00,133.16,133.16,133.15,133.16,100.0,133.16,133.16,133.15,133.16,100.0
2017-04-26 13:05:00,133.05,133.23,133.02,133.15,1853.0,133.05,133.23,133.02,133.15,1853.0
2017-04-26 13:10:00,133.15,133.25,133.05,133.05,2661.0,133.15,133.25,133.05,133.05,2661.0
2017-04-26 13:15:00,133.19,133.22,133.15,133.15,910.0,133.19,133.22,133.15,133.15,910.0
2017-04-26 13:20:00,133.22,133.27,133.15,133.27,1900.0,133.22,133.27,133.15,133.27,1900.0
2017-04-26 13:25:00,133.27,133.27,133.27,133.27,0.0,133.27,133.27,133.27,133.27,0.0
2017-04-26 13:30:00,133.31,133.4,133.25,133.4,1400.0,133.31,133.4,133.25,133.4,1400.0
2017-04-26 13:35:00,133.26,133.42,133.24,133.31,1000.0,133.26,133.42,133.24,133.31,1000.0
2017-04-26 13:40:00,133.31,133.32,133.25,133.25,1000.0,133.31,133.32,133.25,133.25,1000.0
2017-04-26 13:45:00,133.37,133.37,133.19,133.19,1200.0,133.37,133.37,133.19,133.19,1200.0
2017-04-26 13:50:00,133.22,133.26,133.21,133.26,300.0,133.22,133.26,133.21,133.26,300.0
2017-04-26 13:55:00,133.27,133.39,133.21,133.21,800.0,133.27,133.39,133.21,133.21,800.0
2017-04-26 14:00:00,133.35,133.35,133.21,133.33,1040.0,133.35,133.35,133.21,133.33,1040.0
2017-04-26 14:05:00,133.39,133.42,133.39,133.42,200.0,133.39,133.42,133.39,133.42,200.0
2017-04-26 14:10:00,133.42,133.42,133.42,133.42,0.0,133.42,133.42,133.42,133.42,0.0
2017-04-26 14:15:00,133.55,133.69,133.55,133.66,700.0,133.55,133.69,133.55,133.66,700.0
2017-04-26 14:20:00,133.66,133.75,133.66,133.75,400.0,133.66,133.75,133.66,133.75,400.0
2017-04-26 14:25:00,133.52,133.63,133.46,133.63,2007.0,133.52,133.63,133.46,133.63,2007.0
2017-04-26 14:30:00,133.64,133.74,133.63,133.68,1431.0,133.64,133.74,133.63,133.68,1431.0
2017-04-26 14:35:00,133.55,133.76,133.55,133.7,700.0,133.55,133.76,133.55,133.7,700.0
2017-04-26 14:40:00,133.72,133.9,133.72,133.81,600.0,133.72,133.9,133.72,133.81,600.0
2017-04-26 14:45:00,133.72,133.86,133.72,133.81,710.0,133.72,133.86,133.72,133.81,710.0
2017-04-26 14:50:00,133.84,134.07,133.84,134.07,1526.0,133.84,134.07,133.84,134.07,1526.0
2017-04-26 14:55:00,133.94,134.01,133.94,134.01,200.0,133.94,134.01,133.94,134.01,200.0
2017-04-26 15:00:00,133.94,134.06,133.94,133.97,600.0,133.94,134.06,133.94,133.97,600.0
2017-04-26 15:05:00,134.04,134.19,134.02,134.14,1949.0,134.04,134.19,134.02,134.14,1949.0
2017-04-26 15:10:00,134.12,134.25,134.12,134.25,700.0,134.12,134.25,134.12,134.25,700.0
2017-04-26 15:15:00,134.29,134.29,134.29,134.29,100.0,134.29,134.29,134.29,134.29,100.0
2017-04-26 15:20:00,134.24,134.24,134.08,134.08,1700.0,134.24,134.24,134.08,134.08,1700.0
2017-04-26 15:25:00,134.03,134.26,134.03,134.26,2800.0,134.03,134.26,134.03,134.26,2800.0
2017-04-26 15:30:00,134.27,134.27,134.08,134.08,1400.0,134.27,134.27,134.08,134.08,1400.0
2017-04-26 15:35:00,134.07,134.07,133.88,133.88,1310.0,134.07,134.07,133.88,133.88,1310.0
2017-04-26 15:40:00,133.8,133.91,133.78,133.78,1725.0,133.8,133.91,133.78,133.78,1725.0
2017-04-26 15:45:00,133.77,133.79,133.6,133.6,2600.0,133.77,133.79,133.6,133.6,2600.0
2017-04-26 15:50:00,133.53,133.57,133.52,133.52,2027.0,133.53,133.57,133.52,133.52,2027.0
2017-04-26 15:55:00,133.55,133.76,133.48,133.58,8451.0,133.55,133.76,133.48,133.58,8451.0
2017-04-27 09:30:00,133.94,134.73,133.14,134.73,845.0,133.94,134.73,133.14,134.73,845.0
2017-04-27 09:35:00,134.08,134.2,133.78,134.08,1100.0,134.08,134.2,133.78,134.08,1100.0
2017-04-27 09:40:00,133.84,134.3,133.55,133.88,6992.0,133.84,134.3,133.55,133.88,6992.0
2017-04-27 09:45:00,134.04,134.05,134.04,134.05,240.0,134.04,134.05,134.04,134.05,240.0
2017-04-27 09:50:00,134.1,134.4,134.04,134.4,500.0,134.1,134.4,134.04,134.4,500.0
2017-04-27 09:55:00,133.56,133.56,133.56,133.56,100.0,133.56,133.56,133.56,133.56,100.0
2017-04-27 10:00:00,133.74,133.74,133.73,133.74,100.0,133.74,133.74,133.73,133.74,100.0
2017-04-27 10:05:00,133.47,133.92,133.47,133.51,918.0,133.47,133.92,133.47,133.51,918.0
2017-04-27 10:10:00,133.81,134.0,133.7,133.82,900.0,133.81,134.0,133.7,133.82,900.0
2017-04-27 10:15:00,133.82,133.82,133.82,133.82,0.0,133.82,133.82,133.82,133.82,0.0
2017-04-27 10:20:00,133.84,133.85,133.84,133.85,200.0,133.84,133.85,133.84,133.85,200.0
2017-04-27 10:25:00,133.83,133.83,133.54,133.54,500.0,133.83,133.83,133.54,133.54,500.0
2017-04-27 10:30:00,133.54,133.54,133.54,133.54,0.0,133.54,133.54,133.54,133.54,0.0
2017-04-27 10:35:00,134.05,134.22,133.77,134.09,1700.0,134.05,134.22,133.77,134.09,1700.0
2017-04-27 10:40:00,133.89,133.89,133.89,133.89,100.0,133.89,133.89,133.89,133.89,100.0
2017-04-27 10:45:00,133.9,133.9,133.9,133.9,600.0,133.9,133.9,133.9,133.9,600.0
2017-04-27 10:50:00,133.82,133.82,133.59,133.59,300.0,133.82,133.82,133.59,133.59,300.0
2017-04-27 10:55:00,133.59,133.59,133.59,133.59,0.0,133.59,133.59,133.59,133.59,0.0
2017-04-27 11:00:00,133.56,133.56,133.56,133.56,200.0,133.56,133.56,133.56,133.56,200.0
2017-04-27 11:05:00,133.56,133.56,133.56,133.56,0.0,133.56,133.56,133.56,133.56,0.0
2017-04-27 11:10:00,133.5,133.5,133.5,133.5,100.0,133.5,133.5,133.5,133.5,100.0
2017-04-27 11:15:00,133.59,133.59,133.59,133.59,100.0,133.59,133.59,133.59,133.59,100.0
2017-04-27 11:20:00,133.59,133.59,133.59,133.59,0.0,133.59,133.59,133.59,133.59,0.0
2017-04-27 11:25:00,133.49,133.49,133.4,133.4,1052.0,133.49,133.49,133.4,133.4,1052.0
2017-04-27 11:30:00,133.4,133.79,133.04,133.46,500.0,133.4,133.79,133.04,133.46,500.0
2017-04-27 11:35:00,133.46,133.46,133.46,133.46,0.0,133.46,133.46,133.46,133.46,0.0
2017-04-27 11:40:00,133.42,133.42,133.41,133.42,100.0,133.42,133.42,133.41,133.42,100.0
2017-04-27 11:45:00,133.24,133.24,133.24,133.24,100.0,133.24,133.24,133.24,133.24,100.0
2017-04-27 11:50:00,133.24,133.24,133.24,133.24,0.0,133.24,133.24,133.24,133.24,0.0
2017-04-27 11:55:00,133.0,133.12,133.0,133.02,400.0,133.0,133.12,133.0,133.02,400.0
2017-04-27 12:00:00,133.04,133.43,133.02,133.43,400.0,133.04,133.43,133.02,133.43,400.0
2017-04-27 12:05:00,133.36,133.37,133.02,133.36,900.0,133.36,133.37,133.02,133.36,900.0
2017-04-27 12:10:00,132.98,133.32,132.98,133.32,1117.0,132.98,133.32,132.98,133.32,1117.0
2017-04-27 12:15:00,133.36,133.36,133.03,133.03,600.0,133.36,133.36,133.03,133.03,600.0
2017-04-27 12:20:00,133.36,133.36,133.36,133.36,100.0,133.36,133.36,133.36,133.36,100.0
2017-04-27 12:25:00,133.35,133.86,133.25,133.86,3173.0,133.35,133.86,133.25,133.86,3173.0
2017-04-27 12:30:00,133.82,133.94,133.79,133.94,842.0,133.82,133.94,133.79,133.94,842.0
2017-04-27 12:35:00,133.94,133.94,133.94,133.94,0.0,133.94,133.94,133.94,133.94,0.0
2017-04-27 12:40:00,133.88,133.91,133.88,133.91,300.0,133.88,133.91,133.88,133.91,300.0
2017-04-27 12:45:00,134.09,134.09,134.09,134.09,100.0,134.09,134.09,134.09,134.09,100.0
2017-04-27 12:50:00,134.11,134.11,134.11,134.11,300.0,134.11,134.11,134.11,134.11,300.0
2017-04-27 12:55:00,134.12,134.27,134.12,134.27,300.0,134.12,134.27,134.12,134.27,300.0
2017-04-27 13:00:00,134.38,134.42,134.3,134.3,1593.0,134.38,134.42,134.3,134.3,1593.0
2017-04-27 13:05:00,134.46,134.46,134.25,134.25,200.0,134.46,134.46,134.25,134.25,200.0
2017-04-27 13:10:00,134.25,134.25,134.25,134.25,0.0,134.25,134.25,134.25,134.25,0.0
2017-04-27 13:15:00,134.14,134.25,133.98,134.25,616.0,134.14,134.25,133.98,134.25,616.0
2017-04-27 13:20:00,134.12,134.25,133.99,134.15,1200.0,134.12,134.25,133.99,134.15,1200.0
2017-04-27 13:25:00,134.32,134.32,134.2,134.2,300.0,134.32,134.32,134.2,134.2,300.0
2017-04-27 13:30:00,134.2,134.2,134.2,134.2,0.0,134.2,134.2,134.2,134.2,0.0
2017-04-27 13:35:00,134.2,134.2,134.2,134.2,0.0,134.2,134.2,134.2,134.2,0.0
2017-04-27 13:40:00,134.0,134.0,134.0,134.0,100.0,134.0,134.0,134.0,134.0,100.0
2017-04-27 13:45:00,134.26,134.26,134.06,134.06,300.0,134.26,134.26,134.06,134.06,300.0
2017-04-27 13:50:00,134.07,134.25,134.02,134.25,500.0,134.07,134.25,134.02,134.25,500.0
2017-04-27 13:55:00,134.05,134.05,133.97,133.97,400.0,134.05,134.05,133.97,133.97,400.0
2017-04-27 14:00:00,133.93,133.93,133.9,133.9,200.0,133.93,133.93,133.9,133.9,200.0
2017-04-27 14:05:00,133.9,133.9,133.9,133.9,0.0,133.9,133.9,133.9,133.9,0.0
2017-04-27 14:10:00,133.9,133.9,133.9,133.9,0.0,133.9,133.9,133.9,133.9,0.0
2017-04-27 14:15:00,133.41,134.03,133.41,134.0,400.0,133.41,134.03,133.41,134.0,400.0
2017-04-27 14:20:00,133.62,133.95,133.62,133.72,500.0,133.62,133.95,133.62,133.72,500.0
2017-04-27 14:25:00,133.76,133.76,133.75,133.75,284.0,133.76,133.76,133.75,133.75,284.0
2017-04-27 14:30:00,134.01,134.01,133.86,133.86,200.0,134.01,134.01,133.86,133.86,200.0
2017-04-27 14:35:00,134.01,134.08,133.99,134.06,1225.0,134.01,134.08,133.99,134.06,1225.0
2017-04-27 14:40:00,134.21,134.27,134.21,134.27,501.0,134.21,134.27,134.21,134.27,501.0
2017-04-27 14:45:00,134.62,134.62,134.33,134.48,500.0,134.62,134.62,134.33,134.48,500.0
2017-04-27 14:50:00,134.44,134.44,134.44,134.44,100.0,134.44,134.44,134.44,134.44,100.0
2017-04-27 14:55:00,134.5,134.63,134.44,134.63,1170.0,134.5,134.63,134.44,134.63,1170.0
2017-04-27 15:00:00,134.46,134.52,132.8,133.8,23379.0,134.46,134.52,132.8,133.8,23379.0
2017-04-27 15:05:00,133.71,133.85,132.79,133.53,9380.0,133.71,133.85,132.79,133.53,9380.0
2017-04-27 15:10:00,133.53,134.2,133.46,133.5,3500.0,133.53,134.2,133.46,133.5,3500.0
2017-04-27 15:15:00,133.76,133.8,133.38,133.38,5150.0,133.76,133.8,133.38,133.38,5150.0
2017-04-27 15:20:00,133.38,133.83,133.38,133.69,2200.0,133.38,133.83,133.38,133.69,2200.0
2017-04-27 15:25:00,133.79,133.79,133.64,133.76,1200.0,133.79,133.79,133.64,133.76,1200.0
2017-04-27 15:30:00,133.71,133.81,133.6,133.61,700.0,133.71,133.81,133.6,133.61,700.0
2017-04-27 15:35:00,133.61,133.93,133.52,133.63,2400.0,133.61,133.93,133.52,133.63,2400.0
2017-04-27 15:40:00,133.61,133.93,133.54,133.9,1600.0,133.61,133.93,133.54,133.9,1600.0
2017-04-27 15:45:00,133.84,133.91,133.47,133.47,3300.0,133.84,133.91,133.47,133.47,3300.0
2017-04-27 15:50:00,133.54,133.56,133.05,133.09,5011.0,133.54,133.56,133.05,133.09,5011.0
2017-04-27 15:55:00,133.34,133.75,133.19,133.56,14603.0,133.34,133.75,133.19,133.56,14603.0
2017-04-28 09:30:00,133.6,133.6,130.99,132.31,3362.0,133.6,133.6,130.99,132.31,3362.0
2017-04-28 09:35:00,132.1,132.12,132.1,132.12,200.0,132.1,132.12,132.1,132.12,200.0
2017-04-28 09:40:00,132.09,135.41,132.09,135.2,7281.0,132.09,135.41,132.09,135.2,7281.0
2017-04-28 09:45:00,135.18,135.75,135.04,135.67,920.0,135.18,135.75,135.04,135.67,920.0
2017-04-28 09:50:00,135.33,136.99,135.33,136.99,2025.0,135.33,136.99,135.33,136.99,2025.0
2017-04-28 09:55:00,136.42,137.57,136.18,136.18,4200.0,136.42,137.57,136.18,136.18,4200.0
2017-04-28 10:00:00,135.24,136.22,135.17,135.17,551.0,135.24,136.22,135.17,135.17,551.0
2017-04-28 10:05:00,134.68,134.88,134.67,134.67,3834.0,134.68,134.88,134.67,134.67,3834.0
2017-04-28 10:10:00,134.76,135.25,134.73,135.13,1700.0,134.76,135.25,134.73,135.13,1700.0
2017-04-28 10:15:00,134.96,135.29,134.92,135.28,2000.0,134.96,135.29,134.92,135.28,2000.0
2017-04-28 10:20:00,135.29,135.29,134.92,134.92,400.0,135.29,135.29,134.92,134.92,400.0
2017-04-28 10:25:00,135.07,135.24,134.96,135.22,1650.0,135.07,135.24,134.96,135.22,1650.0
2017-04-28 10:30:00,134.96,135.07,134.74,134.8,2809.0,134.96,135.07,134.74,134.8,2809.0
2017-04-28 10:35:00,134.61,134.73,134.58,134.6,600.0,134.61,134.73,134.58,134.6,600.0
2017-04-28 10:40:00,134.63,134.67,134.28,134.28,2400.0,134.63,134.67,134.28,134.28,2400.0
2017-04-28 10:45:00,134.28,134.28,134.28,134.28,0.0,134.28,134.28,134.28,134.28,0.0
2017-04-28 10:50:00,134.28,134.28,134.28,134.28,0.0,134.28,134.28,134.28,134.28,0.0
2017-04-28 10:55:00,134.0,134.2,133.96,133.96,700.0,134.0,134.2,133.96,133.96,700.0
2017-04-28 11:00:00,134.0,134.06,133.92,133.92,1800.0,134.0,134.06,133.92,133.92,1800.0
2017-04-28 11:05:00,133.87,133.87,133.54,133.54,1900.0,133.87,133.87,133.54,133.54,1900.0
2017-04-28 11:10:00,133.72,133.72,133.33,133.34,500.0,133.72,133.72,133.33,133.34,500.0
2017-04-28 11:15:00,133.27,133.27,133.13,133.25,600.0,133.27,133.27,133.13,133.25,600.0
2017-04-28 11:20:00,133.38,133.54,133.16,133.35,3828.0,133.38,133.54,133.16,133.35,3828.0
2017-04-28 11:25:00,133.2,133.54,133.2,133.53,200.0,133.2,133.54,133.2,133.53,200.0
2017-04-28 11:30:00,133.32,133.43,133.32,133.42,1345.0,133.32,133.43,133.32,133.42,1345.0
2017-04-28 11:35:00,133.34,133.34,133.32,133.32,300.0,133.34,133.34,133.32,133.32,300.0
2017-04-28 11:40:00,133.29,133.36,133.29,133.36,300.0,133.29,133.36,133.29,133.36,300.0
2017-04-28 11:45:00,133.2,133.47,133.2,133.47,3000.0,133.2,133.47,133.2,133.47,3000.0
2017-04-28 11:50:00,133.47,133.95,133.47,133.95,1136.0,133.47,133.95,133.47,133.95,1136.0
2017-04-28 11:55:00,134.05,134.52,134.05,134.32,500.0,134.05,134.52,134.05,134.32,500.0
2017-04-28 12:00:00,134.37,134.7,134.33,134.7,3300.0,134.37,134.7,134.33,134.7,3300.0
2017-04-28 12:05:00,134.59,134.74,134.48,134.74,500.0,134.59,134.74,134.48,134.74,500.0
2017-04-28 12:10:00,134.64,134.74,134.53,134.66,800.0,134.64,134.74,134.53,134.66,800.0
2017-04-28 12:15:00,134.66,134.75,134.59,134.72,700.0,134.66,134.75,134.59,134.72,700.0
2017-04-28 12:20:00,134.7,134.86,134.66,134.86,1901.0,134.7,134.86,134.66,134.86,1901.0
2017-04-28 12:25:00,134.91,135.28,134.91,135.15,700.0,134.91,135.28,134.91,135.15,700.0
2017-04-28 12:30:00,135.16,135.29,135.08,135.29,1186.0,135.16,135.29,135.08,135.29,1186.0
2017-04-28 12:35:00,135.46,135.61,135.33,135.56,1100.0,135.46,135.61,135.33,135.56,1100.0
2017-04-28 12:40:00,135.59,135.65,135.5,135.64,1000.0,135.59,135.65,135.5,135.64,1000.0
2017-04-28 12:45:00,135.51,135.66,135.29,135.46,5600.0,135.51,135.66,135.29,135.46,5600.0
2017-04-28 12:50:00,135.43,135.6,135.26,135.6,1300.0,135.43,135.6,135.26,135.6,1300.0
2017-04-28 12:55:00,135.8,135.93,135.41,135.84,2400.0,135.8,135.93,135.41,135.84,2400.0
2017-04-28 13:00:00,135.83,135.83,135.43,135.6,600.0,135.83,135.83,135.43,135.6,600.0
2017-04-28 13:05:00,135.6,135.6,135.4,135.59,400.0,135.6,135.6,135.4,135.59,400.0
2017-04-28 13:10:00,135.5,135.75,135.42,135.71,900.0,135.5,135.75,135.42,135.71,900.0
2017-04-28 13:15:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2017-04-28 13:20:00,135.51,135.71,135.5,135.71,1300.0,135.51,135.71,135.5,135.71,1300.0
2017-04-28 13:25:00,135.61,135.61,135.61,135.61,100.0,135.61,135.61,135.61,135.61,100.0
2017-04-28 13:30:00,135.53,136.01,135.52,135.96,3800.0,135.53,136.01,135.52,135.96,3800.0
2017-04-28 13:35:00,135.96,136.0,135.89,135.94,1486.0,135.96,136.0,135.89,135.94,1486.0
2017-04-28 13:40:00,135.94,135.95,135.25,135.49,2000.0,135.94,135.95,135.25,135.49,2000.0
2017-04-28 13:45:00,135.56,135.73,135.5,135.5,600.0,135.56,135.73,135.5,135.5,600.0
2017-04-28 13:50:00,135.47,135.47,135.22,135.43,500.0,135.47,135.47,135.22,135.43,500.0
2017-04-28 13:55:00,135.33,135.33,135.14,135.14,539.0,135.33,135.33,135.14,135.14,539.0
2017-04-28 14:00:00,134.87,134.87,134.1,134.11,1000.0,134.87,134.87,134.1,134.11,1000.0
2017-04-28 14:05:00,134.43,134.7,134.18,134.18,400.0,134.43,134.7,134.18,134.18,400.0
2017-04-28 14:10:00,134.44,134.44,134.15,134.17,992.0,134.44,134.44,134.15,134.17,992.0
2017-04-28 14:15:00,134.17,134.17,134.17,134.17,0.0,134.17,134.17,134.17,134.17,0.0
2017-04-28 14:20:00,134.67,134.67,134.21,134.48,400.0,134.67,134.67,134.21,134.48,400.0
2017-04-28 14:25:00,134.31,134.64,134.31,134.47,1040.0,134.31,134.64,134.31,134.47,1040.0
2017-04-28 14:30:00,134.47,134.65,134.46,134.61,1600.0,134.47,134.65,134.46,134.61,1600.0
2017-04-28 14:35:00,134.57,134.67,134.54,134.66,900.0,134.57,134.67,134.54,134.66,900.0
2017-04-28 14:40:00,134.67,135.51,134.67,135.31,5564.0,134.67,135.51,134.67,135.31,5564.0
2017-04-28 14:45:00,135.49,135.49,135.48,135.49,100.0,135.49,135.49,135.48,135.49,100.0
2017-04-28 14:50:00,135.39,135.52,135.32,135.4,1649.0,135.39,135.52,135.32,135.4,1649.0
2017-04-28 14:55:00,135.51,135.65,135.39,135.62,5520.0,135.51,135.65,135.39,135.62,5520.0
2017-04-28 15:00:00,135.63,135.78,135.51,135.7,1600.0,135.63,135.78,135.51,135.7,1600.0
2017-04-28 15:05:00,135.78,135.95,135.71,135.72,3300.0,135.78,135.95,135.71,135.72,3300.0
2017-04-28 15:10:00,135.79,135.89,135.68,135.8,1600.0,135.79,135.89,135.68,135.8,1600.0
2017-04-28 15:15:00,135.81,136.13,135.75,136.13,5092.0,135.81,136.13,135.75,136.13,5092.0
2017-04-28 15:20:00,136.04,136.33,135.97,135.97,4019.0,136.04,136.33,135.97,135.97,4019.0
2017-04-28 15:25:00,136.1,136.26,135.95,136.2,2800.0,136.1,136.26,135.95,136.2,2800.0
2017-04-28 15:30:00,136.12,136.2,136.04,136.15,4600.0,136.12,136.2,136.04,136.15,4600.0
2017-04-28 15:35:00,136.16,136.31,136.01,136.31,2700.0,136.16,136.31,136.01,136.31,2700.0
2017-04-28 15:40:00,136.38,136.45,135.83,135.83,5311.0,136.38,136.45,135.83,135.83,5311.0
2017-04-28 15:45:00,135.91,136.09,135.8,135.96,6119.0,135.91,136.09,135.8,135.96,6119.0
2017-04-28 15:50:00,135.92,136.23,135.84,135.87,8733.0,135.92,136.23,135.84,135.87,8733.0
2017-04-28 15:55:00,135.92,135.92,135.31,135.36,25204.0,135.92,135.92,135.31,135.36,25204.0
2017-05-01 09:30:00,135.63,136.2,135.63,135.99,2168.0,135.63,136.2,135.63,135.99,2168.0
2017-05-01 09:35:00,135.55,135.55,135.44,135.44,400.0,135.55,135.55,135.44,135.44,400.0
2017-05-01 09:40:00,135.33,135.89,135.33,135.47,418.0,135.33,135.89,135.33,135.47,418.0
2017-05-01 09:45:00,135.55,135.55,134.58,134.59,2002.0,135.55,135.55,134.58,134.59,2002.0
2017-05-01 09:50:00,134.61,134.88,134.49,134.49,700.0,134.61,134.88,134.49,134.49,700.0
2017-05-01 09:55:00,134.75,134.95,134.6,134.6,500.0,134.75,134.95,134.6,134.6,500.0
2017-05-01 10:00:00,134.75,134.85,134.52,134.52,600.0,134.75,134.85,134.52,134.52,600.0
2017-05-01 10:05:00,134.79,134.79,134.32,134.71,1892.0,134.79,134.79,134.32,134.71,1892.0
2017-05-01 10:10:00,134.69,135.21,134.69,135.18,900.0,134.69,135.21,134.69,135.18,900.0
2017-05-01 10:15:00,135.2,135.22,135.2,135.22,200.0,135.2,135.22,135.2,135.22,200.0
2017-05-01 10:20:00,135.31,135.74,135.3,135.74,3800.0,135.31,135.74,135.3,135.74,3800.0
2017-05-01 10:25:00,135.64,135.73,135.54,135.54,600.0,135.64,135.73,135.54,135.54,600.0
2017-05-01 10:30:00,135.69,135.69,135.31,135.31,697.0,135.69,135.69,135.31,135.31,697.0
2017-05-01 10:35:00,135.42,135.45,135.42,135.45,300.0,135.42,135.45,135.42,135.45,300.0
2017-05-01 10:40:00,135.83,135.83,135.82,135.83,200.0,135.83,135.83,135.82,135.83,200.0
2017-05-01 10:45:00,135.95,136.24,135.94,136.22,1914.0,135.95,136.24,135.94,136.22,1914.0
2017-05-01 10:50:00,135.91,136.04,135.86,136.03,1200.0,135.91,136.04,135.86,136.03,1200.0
2017-05-01 10:55:00,135.94,135.94,135.93,135.94,100.0,135.94,135.94,135.93,135.94,100.0
2017-05-01 11:00:00,135.94,136.59,135.93,136.38,12250.0,135.94,136.59,135.93,136.38,12250.0
2017-05-01 11:05:00,136.31,136.47,136.25,136.47,800.0,136.31,136.47,136.25,136.47,800.0
2017-05-01 11:10:00,136.67,136.67,136.45,136.54,400.0,136.67,136.67,136.45,136.54,400.0
2017-05-01 11:15:00,136.53,136.6,136.32,136.32,1800.0,136.53,136.6,136.32,136.32,1800.0
2017-05-01 11:20:00,136.42,136.42,136.1,136.17,825.0,136.42,136.42,136.1,136.17,825.0
2017-05-01 11:25:00,136.22,136.46,136.22,136.45,3422.0,136.22,136.46,136.22,136.45,3422.0
2017-05-01 11:30:00,136.24,136.38,136.23,136.26,1900.0,136.24,136.38,136.23,136.26,1900.0
2017-05-01 11:35:00,136.27,136.27,136.17,136.24,600.0,136.27,136.27,136.17,136.24,600.0
2017-05-01 11:40:00,136.2,136.2,136.19,136.2,150.0,136.2,136.2,136.19,136.2,150.0
2017-05-01 11:45:00,136.28,136.55,136.28,136.43,2299.0,136.28,136.55,136.28,136.43,2299.0
2017-05-01 11:50:00,136.55,136.55,136.44,136.54,400.0,136.55,136.55,136.44,136.54,400.0
2017-05-01 11:55:00,136.66,136.86,136.66,136.86,1200.0,136.66,136.86,136.66,136.86,1200.0
2017-05-01 12:00:00,136.75,136.91,136.74,136.82,603.0,136.75,136.91,136.74,136.82,603.0
2017-05-01 12:05:00,136.93,137.1,136.82,137.1,1300.0,136.93,137.1,136.82,137.1,1300.0
2017-05-01 12:10:00,137.01,137.01,137.01,137.01,100.0,137.01,137.01,137.01,137.01,100.0
2017-05-01 12:15:00,137.04,137.55,136.94,137.55,7543.0,137.04,137.55,136.94,137.55,7543.0
2017-05-01 12:20:00,137.55,137.74,137.46,137.74,2934.0,137.55,137.74,137.46,137.74,2934.0
2017-05-01 12:25:00,137.64,137.74,137.56,137.71,700.0,137.64,137.74,137.56,137.71,700.0
2017-05-01 12:30:00,137.63,137.73,137.32,137.42,2700.0,137.63,137.73,137.32,137.42,2700.0
2017-05-01 12:35:00,137.47,137.52,137.47,137.52,500.0,137.47,137.52,137.47,137.52,500.0
2017-05-01 12:40:00,137.43,137.51,137.3,137.39,1900.0,137.43,137.51,137.3,137.39,1900.0
2017-05-01 12:45:00,137.38,137.43,137.22,137.22,1900.0,137.38,137.43,137.22,137.22,1900.0
2017-05-01 12:50:00,137.1,137.24,137.02,137.24,1300.0,137.1,137.24,137.02,137.24,1300.0
2017-05-01 12:55:00,137.14,137.22,137.14,137.22,200.0,137.14,137.22,137.14,137.22,200.0
2017-05-01 13:00:00,137.17,137.17,137.1,137.1,200.0,137.17,137.17,137.1,137.1,200.0
2017-05-01 13:05:00,137.1,137.2,137.06,137.19,1200.0,137.1,137.2,137.06,137.19,1200.0
2017-05-01 13:10:00,137.16,137.28,137.06,137.22,1400.0,137.16,137.28,137.06,137.22,1400.0
2017-05-01 13:15:00,137.07,137.21,137.0,137.0,1721.0,137.07,137.21,137.0,137.0,1721.0
2017-05-01 13:20:00,137.0,137.05,137.0,137.05,651.0,137.0,137.05,137.0,137.05,651.0
2017-05-01 13:25:00,137.07,137.17,137.07,137.17,400.0,137.07,137.17,137.07,137.17,400.0
2017-05-01 13:30:00,137.12,137.17,136.97,137.07,1837.0,137.12,137.17,136.97,137.07,1837.0
2017-05-01 13:35:00,136.93,136.93,136.93,136.93,200.0,136.93,136.93,136.93,136.93,200.0
2017-05-01 13:40:00,137.06,137.17,137.06,137.17,2924.0,137.06,137.17,137.06,137.17,2924.0
2017-05-01 13:45:00,137.43,137.76,137.43,137.76,1500.0,137.43,137.76,137.43,137.76,1500.0
2017-05-01 13:50:00,137.75,137.79,137.69,137.69,400.0,137.75,137.79,137.69,137.69,400.0
2017-05-01 13:55:00,137.8,137.83,137.68,137.82,2679.0,137.8,137.83,137.68,137.82,2679.0
2017-05-01 14:00:00,137.84,137.84,137.63,137.75,1119.0,137.84,137.84,137.63,137.75,1119.0
2017-05-01 14:05:00,137.67,137.77,137.64,137.64,1518.0,137.67,137.77,137.64,137.64,1518.0
2017-05-01 14:10:00,137.69,137.76,137.62,137.69,500.0,137.69,137.76,137.62,137.69,500.0
2017-05-01 14:15:00,137.65,137.73,137.56,137.66,2200.0,137.65,137.73,137.56,137.66,2200.0
2017-05-01 14:20:00,137.5,137.55,137.48,137.48,1482.0,137.5,137.55,137.48,137.48,1482.0
2017-05-01 14:25:00,137.44,137.51,137.44,137.5,200.0,137.44,137.51,137.44,137.5,200.0
2017-05-01 14:30:00,137.44,137.57,137.39,137.54,1200.0,137.44,137.57,137.39,137.54,1200.0
2017-05-01 14:35:00,137.45,137.48,137.41,137.41,334.0,137.45,137.48,137.41,137.41,334.0
2017-05-01 14:40:00,137.51,137.51,137.42,137.47,763.0,137.51,137.51,137.42,137.47,763.0
2017-05-01 14:45:00,137.51,137.51,137.36,137.48,1082.0,137.51,137.51,137.36,137.48,1082.0
2017-05-01 14:50:00,137.4,137.52,137.39,137.52,2781.0,137.4,137.52,137.39,137.52,2781.0
2017-05-01 14:55:00,137.46,137.5,137.45,137.5,523.0,137.46,137.5,137.45,137.5,523.0
2017-05-01 15:00:00,137.47,137.49,137.07,137.15,12420.0,137.47,137.49,137.07,137.15,12420.0
2017-05-01 15:05:00,137.15,137.17,136.99,137.0,2528.0,137.15,137.17,136.99,137.0,2528.0
2017-05-01 15:10:00,137.09,137.16,137.03,137.13,2600.0,137.09,137.16,137.03,137.13,2600.0
2017-05-01 15:15:00,137.19,137.29,137.19,137.23,1675.0,137.19,137.29,137.19,137.23,1675.0
2017-05-01 15:20:00,137.32,137.55,137.2,137.53,6458.0,137.32,137.55,137.2,137.53,6458.0
2017-05-01 15:25:00,137.59,137.6,137.29,137.42,3206.0,137.59,137.6,137.29,137.42,3206.0
2017-05-01 15:30:00,137.43,137.47,137.33,137.47,2789.0,137.43,137.47,137.33,137.47,2789.0
2017-05-01 15:35:00,137.46,137.63,137.46,137.56,2500.0,137.46,137.63,137.46,137.56,2500.0
2017-05-01 15:40:00,137.53,137.53,137.29,137.42,2629.0,137.53,137.53,137.29,137.42,2629.0
2017-05-01 15:45:00,137.39,137.52,137.35,137.52,7695.0,137.39,137.52,137.35,137.52,7695.0
2017-05-01 15:50:00,137.52,137.85,137.49,137.85,5400.0,137.52,137.85,137.49,137.85,5400.0
2017-05-01 15:55:00,137.8,137.8,137.31,137.31,13976.0,137.8,137.8,137.31,137.31,13976.0
2017-05-02 09:30:00,137.47,137.47,136.86,136.87,1137.0,137.47,137.47,136.86,136.87,1137.0
2017-05-02 09:35:00,137.19,137.21,137.19,137.21,200.0,137.19,137.21,137.19,137.21,200.0
2017-05-02 09:40:00,137.18,137.18,137.12,137.12,700.0,137.18,137.18,137.12,137.12,700.0
2017-05-02 09:45:00,137.22,137.42,136.72,137.16,1288.0,137.22,137.42,136.72,137.16,1288.0
2017-05-02 09:50:00,137.08,137.14,137.08,137.14,200.0,137.08,137.14,137.08,137.14,200.0
2017-05-02 09:55:00,137.06,137.06,136.72,136.72,1600.0,137.06,137.06,136.72,136.72,1600.0
2017-05-02 10:00:00,136.94,137.21,136.83,136.96,1410.0,136.94,137.21,136.83,136.96,1410.0
2017-05-02 10:05:00,137.32,137.5,137.2,137.45,2300.0,137.32,137.5,137.2,137.45,2300.0
2017-05-02 10:10:00,137.53,137.95,137.46,137.48,3900.0,137.53,137.95,137.46,137.48,3900.0
2017-05-02 10:15:00,137.47,137.84,137.41,137.45,4190.0,137.47,137.84,137.41,137.45,4190.0
2017-05-02 10:20:00,137.65,137.96,137.47,137.96,1000.0,137.65,137.96,137.47,137.96,1000.0
2017-05-02 10:25:00,137.97,138.18,137.97,138.06,2174.0,137.97,138.18,137.97,138.06,2174.0
2017-05-02 10:30:00,138.3,138.3,138.08,138.2,1800.0,138.3,138.3,138.08,138.2,1800.0
2017-05-02 10:35:00,138.22,138.39,138.18,138.23,1700.0,138.22,138.39,138.18,138.23,1700.0
2017-05-02 10:40:00,138.2,138.28,138.16,138.28,1000.0,138.2,138.28,138.16,138.28,1000.0
2017-05-02 10:45:00,138.32,138.62,138.2,138.55,4231.0,138.32,138.62,138.2,138.55,4231.0
2017-05-02 10:50:00,138.51,138.99,138.51,138.92,1077.0,138.51,138.99,138.51,138.92,1077.0
2017-05-02 10:55:00,138.78,138.95,138.75,138.95,1000.0,138.78,138.95,138.75,138.95,1000.0
2017-05-02 11:00:00,138.79,138.88,138.68,138.77,600.0,138.79,138.88,138.68,138.77,600.0
2017-05-02 11:05:00,138.83,138.83,138.19,138.19,2799.0,138.83,138.83,138.19,138.19,2799.0
2017-05-02 11:10:00,138.29,138.34,138.16,138.22,900.0,138.29,138.34,138.16,138.22,900.0
2017-05-02 11:15:00,138.07,138.2,138.07,138.2,1908.0,138.07,138.2,138.07,138.2,1908.0
2017-05-02 11:20:00,138.18,138.2,137.7,137.7,1460.0,138.18,138.2,137.7,137.7,1460.0
2017-05-02 11:25:00,137.81,137.97,137.81,137.97,1300.0,137.81,137.97,137.81,137.97,1300.0
2017-05-02 11:30:00,137.92,137.98,137.92,137.98,300.0,137.92,137.98,137.92,137.98,300.0
2017-05-02 11:35:00,138.03,138.14,138.03,138.14,500.0,138.03,138.14,138.03,138.14,500.0
2017-05-02 11:40:00,138.14,138.21,138.14,138.21,800.0,138.14,138.21,138.14,138.21,800.0
2017-05-02 11:45:00,138.25,138.25,138.1,138.1,900.0,138.25,138.25,138.1,138.1,900.0
2017-05-02 11:50:00,138.1,138.1,137.95,137.95,1052.0,138.1,138.1,137.95,137.95,1052.0
2017-05-02 11:55:00,138.04,138.04,138.03,138.04,418.0,138.04,138.04,138.03,138.04,418.0
2017-05-02 12:00:00,138.03,138.18,137.98,138.18,800.0,138.03,138.18,137.98,138.18,800.0
2017-05-02 12:05:00,138.18,138.2,138.17,138.2,1200.0,138.18,138.2,138.17,138.2,1200.0
2017-05-02 12:10:00,138.2,138.2,137.99,138.2,1700.0,138.2,138.2,137.99,138.2,1700.0
2017-05-02 12:15:00,138.2,138.25,138.2,138.25,600.0,138.2,138.25,138.2,138.25,600.0
2017-05-02 12:20:00,138.33,138.34,138.32,138.34,400.0,138.33,138.34,138.32,138.34,400.0
2017-05-02 12:25:00,138.34,138.35,138.17,138.17,1000.0,138.34,138.35,138.17,138.17,1000.0
2017-05-02 12:30:00,138.17,138.3,138.17,138.18,5075.0,138.17,138.3,138.17,138.18,5075.0
2017-05-02 12:35:00,138.27,138.27,138.07,138.07,1399.0,138.27,138.27,138.07,138.07,1399.0
2017-05-02 12:40:00,138.1,138.22,138.0,138.22,700.0,138.1,138.22,138.0,138.22,700.0
2017-05-02 12:45:00,138.21,138.21,138.11,138.12,800.0,138.21,138.21,138.11,138.12,800.0
2017-05-02 12:50:00,138.17,138.17,138.1,138.17,800.0,138.17,138.17,138.1,138.17,800.0
2017-05-02 12:55:00,138.2,138.2,138.07,138.07,400.0,138.2,138.2,138.07,138.07,400.0
2017-05-02 13:00:00,138.17,138.2,138.01,138.2,678.0,138.17,138.2,138.01,138.2,678.0
2017-05-02 13:05:00,138.21,138.24,138.08,138.2,950.0,138.21,138.24,138.08,138.2,950.0
2017-05-02 13:10:00,138.2,138.2,138.19,138.19,400.0,138.2,138.2,138.19,138.19,400.0
2017-05-02 13:15:00,138.2,138.2,138.1,138.2,800.0,138.2,138.2,138.1,138.2,800.0
2017-05-02 13:20:00,138.12,138.2,137.99,138.02,1200.0,138.12,138.2,137.99,138.02,1200.0
2017-05-02 13:25:00,137.94,138.16,137.93,137.93,1200.0,137.94,138.16,137.93,137.93,1200.0
2017-05-02 13:30:00,138.14,138.14,138.09,138.1,580.0,138.14,138.14,138.09,138.1,580.0
2017-05-02 13:35:00,138.09,138.1,138.09,138.1,400.0,138.09,138.1,138.09,138.1,400.0
2017-05-02 13:40:00,138.09,138.1,138.09,138.1,500.0,138.09,138.1,138.09,138.1,500.0
2017-05-02 13:45:00,138.1,138.15,137.95,137.95,1593.0,138.1,138.15,137.95,137.95,1593.0
2017-05-02 13:50:00,138.14,138.15,138.14,138.15,400.0,138.14,138.15,138.14,138.15,400.0
2017-05-02 13:55:00,138.11,138.11,138.07,138.07,300.0,138.11,138.11,138.07,138.07,300.0
2017-05-02 14:00:00,137.88,138.01,137.78,137.97,1100.0,137.88,138.01,137.78,137.97,1100.0
2017-05-02 14:05:00,137.9,137.99,137.81,137.99,1105.0,137.9,137.99,137.81,137.99,1105.0
2017-05-02 14:10:00,138.0,138.04,138.0,138.04,400.0,138.0,138.04,138.0,138.04,400.0
2017-05-02 14:15:00,138.09,138.09,138.09,138.09,300.0,138.09,138.09,138.09,138.09,300.0
2017-05-02 14:20:00,138.09,138.17,138.0,138.16,1000.0,138.09,138.17,138.0,138.16,1000.0
2017-05-02 14:25:00,138.19,138.19,137.94,138.1,800.0,138.19,138.19,137.94,138.1,800.0
2017-05-02 14:30:00,138.06,138.07,138.06,138.07,200.0,138.06,138.07,138.06,138.07,200.0
2017-05-02 14:35:00,137.97,138.04,137.9,137.9,1026.0,137.97,138.04,137.9,137.9,1026.0
2017-05-02 14:40:00,137.94,138.0,137.9,138.0,300.0,137.94,138.0,137.9,138.0,300.0
2017-05-02 14:45:00,138.03,138.03,138.02,138.03,300.0,138.03,138.03,138.02,138.03,300.0
2017-05-02 14:50:00,138.04,138.09,138.04,138.09,1100.0,138.04,138.09,138.04,138.09,1100.0
2017-05-02 14:55:00,138.09,138.11,137.93,137.95,7006.0,138.09,138.11,137.93,137.95,7006.0
2017-05-02 15:00:00,138.0,138.2,138.0,138.2,400.0,138.0,138.2,138.0,138.2,400.0
2017-05-02 15:05:00,138.04,138.24,138.04,138.24,600.0,138.04,138.24,138.04,138.24,600.0
2017-05-02 15:10:00,138.26,138.35,138.21,138.35,700.0,138.26,138.35,138.21,138.35,700.0
2017-05-02 15:15:00,138.36,138.41,138.16,138.36,2946.0,138.36,138.41,138.16,138.36,2946.0
2017-05-02 15:20:00,138.02,138.05,137.98,137.98,637.0,138.02,138.05,137.98,137.98,637.0
2017-05-02 15:25:00,137.89,137.89,137.71,137.78,700.0,137.89,137.89,137.71,137.78,700.0
2017-05-02 15:30:00,137.79,137.97,137.79,137.96,897.0,137.79,137.97,137.79,137.96,897.0
2017-05-02 15:35:00,138.05,138.05,137.85,137.89,1200.0,138.05,138.05,137.85,137.89,1200.0
2017-05-02 15:40:00,137.93,137.96,137.81,137.96,839.0,137.93,137.96,137.81,137.96,839.0
2017-05-02 15:45:00,137.84,137.88,137.74,137.88,2014.0,137.84,137.88,137.74,137.88,2014.0
2017-05-02 15:50:00,137.88,138.03,137.88,137.97,2300.0,137.88,138.03,137.88,137.97,2300.0
2017-05-02 15:55:00,138.07,138.08,137.74,137.91,10464.0,138.07,138.08,137.74,137.91,10464.0
2017-05-03 09:30:00,137.16,137.16,136.6,136.6,949.0,137.16,137.16,136.6,136.6,949.0
2017-05-03 09:35:00,137.71,137.84,137.11,137.8,600.0,137.71,137.84,137.11,137.8,600.0
2017-05-03 09:40:00,137.81,137.81,137.1,137.11,400.0,137.81,137.81,137.1,137.11,400.0
2017-05-03 09:45:00,137.2,137.73,137.15,137.73,1389.0,137.2,137.73,137.15,137.73,1389.0
2017-05-03 09:50:00,138.35,138.35,137.77,137.79,1000.0,138.35,138.35,137.77,137.79,1000.0
2017-05-03 09:55:00,137.76,137.8,137.44,137.54,3400.0,137.76,137.8,137.44,137.54,3400.0
2017-05-03 10:00:00,137.3,137.53,136.98,137.26,7315.0,137.3,137.53,136.98,137.26,7315.0
2017-05-03 10:05:00,137.25,137.4,136.9,137.07,3800.0,137.25,137.4,136.9,137.07,3800.0
2017-05-03 10:10:00,137.14,137.14,137.03,137.13,2800.0,137.14,137.14,137.03,137.13,2800.0
2017-05-03 10:15:00,137.24,137.42,137.12,137.42,748.0,137.24,137.42,137.12,137.42,748.0
2017-05-03 10:20:00,137.38,137.38,137.18,137.2,1864.0,137.38,137.38,137.18,137.2,1864.0
2017-05-03 10:25:00,137.15,137.17,137.15,137.17,300.0,137.15,137.17,137.15,137.17,300.0
2017-05-03 10:30:00,137.19,137.68,137.19,137.3,1700.0,137.19,137.68,137.19,137.3,1700.0
2017-05-03 10:35:00,137.53,137.69,137.51,137.69,1200.0,137.53,137.69,137.51,137.69,1200.0
2017-05-03 10:40:00,137.7,137.76,137.48,137.48,1116.0,137.7,137.76,137.48,137.48,1116.0
2017-05-03 10:45:00,137.72,137.72,137.69,137.7,400.0,137.72,137.72,137.69,137.7,400.0
2017-05-03 10:50:00,137.69,137.69,137.53,137.53,400.0,137.69,137.69,137.53,137.53,400.0
2017-05-03 10:55:00,137.54,137.56,137.54,137.56,600.0,137.54,137.56,137.54,137.56,600.0
2017-05-03 11:00:00,137.55,137.58,137.48,137.49,700.0,137.55,137.58,137.48,137.49,700.0
2017-05-03 11:05:00,137.56,137.63,137.47,137.47,2900.0,137.56,137.63,137.47,137.47,2900.0
2017-05-03 11:10:00,137.49,137.5,137.37,137.46,900.0,137.49,137.5,137.37,137.46,900.0
2017-05-03 11:15:00,137.27,137.39,137.26,137.39,200.0,137.27,137.39,137.26,137.39,200.0
2017-05-03 11:20:00,137.27,137.33,137.16,137.33,7902.0,137.27,137.33,137.16,137.33,7902.0
2017-05-03 11:25:00,137.18,137.21,137.1,137.15,1176.0,137.18,137.21,137.1,137.15,1176.0
2017-05-03 11:30:00,137.15,137.15,137.15,137.15,0.0,137.15,137.15,137.15,137.15,0.0
2017-05-03 11:35:00,137.15,137.15,137.15,137.15,0.0,137.15,137.15,137.15,137.15,0.0
2017-05-03 11:40:00,137.15,137.15,137.15,137.15,0.0,137.15,137.15,137.15,137.15,0.0
2017-05-03 11:45:00,137.04,137.27,137.0,137.0,500.0,137.04,137.27,137.0,137.0,500.0
2017-05-03 11:50:00,137.25,137.25,137.24,137.25,200.0,137.25,137.25,137.24,137.25,200.0
2017-05-03 11:55:00,137.15,137.19,137.06,137.06,700.0,137.15,137.19,137.06,137.06,700.0
2017-05-03 12:00:00,137.18,137.18,137.17,137.18,200.0,137.18,137.18,137.17,137.18,200.0
2017-05-03 12:05:00,137.15,137.2,137.11,137.2,805.0,137.15,137.2,137.11,137.2,805.0
2017-05-03 12:10:00,137.09,137.15,137.03,137.13,686.0,137.09,137.15,137.03,137.13,686.0
2017-05-03 12:15:00,137.14,137.17,137.14,137.17,200.0,137.14,137.17,137.14,137.17,200.0
2017-05-03 12:20:00,137.15,137.16,137.15,137.16,200.0,137.15,137.16,137.15,137.16,200.0
2017-05-03 12:25:00,137.15,137.17,137.15,137.17,400.0,137.15,137.17,137.15,137.17,400.0
2017-05-03 12:30:00,137.05,137.18,137.05,137.12,555.0,137.05,137.18,137.05,137.12,555.0
2017-05-03 12:35:00,137.08,137.19,137.08,137.14,491.0,137.08,137.19,137.08,137.14,491.0
2017-05-03 12:40:00,137.17,137.37,137.17,137.2,800.0,137.17,137.37,137.17,137.2,800.0
2017-05-03 12:45:00,137.36,137.36,137.36,137.36,100.0,137.36,137.36,137.36,137.36,100.0
2017-05-03 12:50:00,137.38,137.38,137.38,137.38,200.0,137.38,137.38,137.38,137.38,200.0
2017-05-03 12:55:00,137.37,137.38,137.36,137.38,500.0,137.37,137.38,137.36,137.38,500.0
2017-05-03 13:00:00,137.52,137.52,137.29,137.29,200.0,137.52,137.52,137.29,137.29,200.0
2017-05-03 13:05:00,137.49,137.49,137.31,137.31,400.0,137.49,137.49,137.31,137.31,400.0
2017-05-03 13:10:00,137.29,137.46,137.24,137.46,800.0,137.29,137.46,137.24,137.46,800.0
2017-05-03 13:15:00,137.3,137.45,137.3,137.45,1369.0,137.3,137.45,137.3,137.45,1369.0
2017-05-03 13:20:00,137.34,137.38,137.25,137.38,618.0,137.34,137.38,137.25,137.38,618.0
2017-05-03 13:25:00,137.39,137.39,137.37,137.38,300.0,137.39,137.39,137.37,137.38,300.0
2017-05-03 13:30:00,137.16,137.38,137.16,137.38,200.0,137.16,137.38,137.16,137.38,200.0
2017-05-03 13:35:00,137.37,137.37,137.37,137.37,200.0,137.37,137.37,137.37,137.37,200.0
2017-05-03 13:40:00,137.16,137.37,137.16,137.35,400.0,137.16,137.37,137.16,137.35,400.0
2017-05-03 13:45:00,137.37,137.39,137.37,137.39,800.0,137.37,137.39,137.37,137.39,800.0
2017-05-03 13:50:00,137.43,137.55,137.43,137.55,310.0,137.43,137.55,137.43,137.55,310.0
2017-05-03 13:55:00,137.56,137.56,137.36,137.56,500.0,137.56,137.56,137.36,137.56,500.0
2017-05-03 14:00:00,137.56,137.56,137.56,137.56,100.0,137.56,137.56,137.56,137.56,100.0
2017-05-03 14:05:00,137.56,137.98,137.56,137.98,600.0,137.56,137.98,137.56,137.98,600.0
2017-05-03 14:10:00,137.65,137.65,137.56,137.56,695.0,137.65,137.65,137.56,137.56,695.0
2017-05-03 14:15:00,137.38,137.38,137.11,137.11,600.0,137.38,137.38,137.11,137.11,600.0
2017-05-03 14:20:00,136.87,137.06,136.84,137.06,600.0,136.87,137.06,136.84,137.06,600.0
2017-05-03 14:25:00,136.86,136.98,136.73,136.98,1500.0,136.86,136.98,136.73,136.98,1500.0
2017-05-03 14:30:00,136.97,136.97,136.81,136.82,500.0,136.97,136.97,136.81,136.82,500.0
2017-05-03 14:35:00,136.78,136.78,136.63,136.63,600.0,136.78,136.78,136.63,136.63,600.0
2017-05-03 14:40:00,136.81,136.98,136.8,136.98,600.0,136.81,136.98,136.8,136.98,600.0
2017-05-03 14:45:00,136.98,136.98,136.98,136.98,0.0,136.98,136.98,136.98,136.98,0.0
2017-05-03 14:50:00,137.16,137.16,137.07,137.07,400.0,137.16,137.16,137.07,137.07,400.0
2017-05-03 14:55:00,137.07,137.07,137.07,137.07,100.0,137.07,137.07,137.07,137.07,100.0
2017-05-03 15:00:00,137.0,137.0,137.0,137.0,100.0,137.0,137.0,137.0,137.0,100.0
2017-05-03 15:05:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-03 15:10:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-03 15:15:00,136.94,136.94,136.89,136.9,800.0,136.94,136.94,136.89,136.9,800.0
2017-05-03 15:20:00,137.04,137.06,136.95,137.06,500.0,137.04,137.06,136.95,137.06,500.0
2017-05-03 15:25:00,137.0,137.14,136.94,137.14,434.0,137.0,137.14,136.94,137.14,434.0
2017-05-03 15:30:00,137.11,137.13,137.11,137.13,200.0,137.11,137.13,137.11,137.13,200.0
2017-05-03 15:35:00,137.11,137.45,137.11,137.44,2500.0,137.11,137.45,137.11,137.44,2500.0
2017-05-03 15:40:00,137.38,137.4,137.35,137.37,735.0,137.38,137.4,137.35,137.37,735.0
2017-05-03 15:45:00,137.41,137.69,137.41,137.69,1520.0,137.41,137.69,137.41,137.69,1520.0
2017-05-03 15:50:00,137.68,137.81,137.61,137.81,3641.0,137.68,137.81,137.61,137.81,3641.0
2017-05-03 15:55:00,137.81,137.84,137.41,137.6,8911.0,137.81,137.84,137.41,137.6,8911.0
2017-05-04 09:30:00,137.91,137.91,137.91,137.91,437.0,137.91,137.91,137.91,137.91,437.0
2017-05-04 09:35:00,137.2,137.8,137.2,137.79,8600.0,137.2,137.8,137.2,137.79,8600.0
2017-05-04 09:40:00,137.79,137.86,137.38,137.86,4855.0,137.79,137.86,137.38,137.86,4855.0
2017-05-04 09:45:00,138.15,138.55,138.15,138.55,3900.0,138.15,138.55,138.15,138.55,3900.0
2017-05-04 09:50:00,138.48,138.6,138.24,138.56,4300.0,138.48,138.6,138.24,138.56,4300.0
2017-05-04 09:55:00,138.62,138.94,138.6,138.76,8636.0,138.62,138.94,138.6,138.76,8636.0
2017-05-04 10:00:00,138.76,138.76,138.76,138.76,0.0,138.76,138.76,138.76,138.76,0.0
2017-05-04 10:05:00,138.89,139.0,138.85,138.85,601.0,138.89,139.0,138.85,138.85,601.0
2017-05-04 10:10:00,138.96,138.97,138.96,138.97,200.0,138.96,138.97,138.96,138.97,200.0
2017-05-04 10:15:00,138.7,138.7,138.46,138.63,1122.0,138.7,138.7,138.46,138.63,1122.0
2017-05-04 10:20:00,138.71,138.71,138.7,138.71,150.0,138.71,138.71,138.7,138.71,150.0
2017-05-04 10:25:00,138.53,138.81,138.53,138.81,400.0,138.53,138.81,138.53,138.81,400.0
2017-05-04 10:30:00,138.75,138.75,138.44,138.44,200.0,138.75,138.75,138.44,138.44,200.0
2017-05-04 10:35:00,138.72,138.78,138.72,138.78,500.0,138.72,138.78,138.72,138.78,500.0
2017-05-04 10:40:00,138.78,138.78,138.78,138.78,0.0,138.78,138.78,138.78,138.78,0.0
2017-05-04 10:45:00,138.52,138.82,138.52,138.82,290.0,138.52,138.82,138.52,138.82,290.0
2017-05-04 10:50:00,138.47,138.58,138.43,138.48,845.0,138.47,138.58,138.43,138.48,845.0
2017-05-04 10:55:00,138.41,138.44,138.16,138.3,3600.0,138.41,138.44,138.16,138.3,3600.0
2017-05-04 11:00:00,138.3,138.3,138.3,138.3,0.0,138.3,138.3,138.3,138.3,0.0
2017-05-04 11:05:00,138.3,138.3,138.3,138.3,0.0,138.3,138.3,138.3,138.3,0.0
2017-05-04 11:10:00,138.3,138.3,138.3,138.3,0.0,138.3,138.3,138.3,138.3,0.0
2017-05-04 11:15:00,138.02,138.19,138.02,138.19,400.0,138.02,138.19,138.02,138.19,400.0
2017-05-04 11:20:00,138.19,138.19,138.19,138.19,0.0,138.19,138.19,138.19,138.19,0.0
2017-05-04 11:25:00,138.19,138.19,138.19,138.19,0.0,138.19,138.19,138.19,138.19,0.0
2017-05-04 11:30:00,138.19,138.19,138.19,138.19,0.0,138.19,138.19,138.19,138.19,0.0
2017-05-04 11:35:00,138.25,138.25,138.25,138.25,100.0,138.25,138.25,138.25,138.25,100.0
2017-05-04 11:40:00,137.95,137.95,137.95,137.95,100.0,137.95,137.95,137.95,137.95,100.0
2017-05-04 11:45:00,138.05,138.05,138.05,138.05,100.0,138.05,138.05,138.05,138.05,100.0
2017-05-04 11:50:00,138.17,138.17,138.03,138.06,300.0,138.17,138.17,138.03,138.06,300.0
2017-05-04 11:55:00,137.92,137.92,137.91,137.92,500.0,137.92,137.92,137.91,137.92,500.0
2017-05-04 12:00:00,137.96,137.98,137.9,137.9,900.0,137.96,137.98,137.9,137.9,900.0
2017-05-04 12:05:00,137.87,137.87,137.87,137.87,100.0,137.87,137.87,137.87,137.87,100.0
2017-05-04 12:10:00,137.4,137.43,137.4,137.43,800.0,137.4,137.43,137.4,137.43,800.0
2017-05-04 12:15:00,137.46,137.46,137.46,137.46,394.0,137.46,137.46,137.46,137.46,394.0
2017-05-04 12:20:00,137.8,137.8,137.8,137.8,100.0,137.8,137.8,137.8,137.8,100.0
2017-05-04 12:25:00,137.8,137.8,137.8,137.8,0.0,137.8,137.8,137.8,137.8,0.0
2017-05-04 12:30:00,137.6,137.6,137.6,137.6,100.0,137.6,137.6,137.6,137.6,100.0
2017-05-04 12:35:00,137.6,137.6,137.6,137.6,0.0,137.6,137.6,137.6,137.6,0.0
2017-05-04 12:40:00,137.53,137.55,137.53,137.55,200.0,137.53,137.55,137.53,137.55,200.0
2017-05-04 12:45:00,137.54,137.76,137.51,137.76,1200.0,137.54,137.76,137.51,137.76,1200.0
2017-05-04 12:50:00,137.76,137.76,137.76,137.76,0.0,137.76,137.76,137.76,137.76,0.0
2017-05-04 12:55:00,137.74,137.74,137.73,137.74,100.0,137.74,137.74,137.73,137.74,100.0
2017-05-04 13:00:00,137.84,137.87,137.84,137.87,381.0,137.84,137.87,137.84,137.87,381.0
2017-05-04 13:05:00,137.9,137.9,137.9,137.9,100.0,137.9,137.9,137.9,137.9,100.0
2017-05-04 13:10:00,137.9,137.9,137.9,137.9,0.0,137.9,137.9,137.9,137.9,0.0
2017-05-04 13:15:00,137.9,137.9,137.9,137.9,0.0,137.9,137.9,137.9,137.9,0.0
2017-05-04 13:20:00,137.87,137.87,137.86,137.87,100.0,137.87,137.87,137.86,137.87,100.0
2017-05-04 13:25:00,137.98,138.0,137.91,137.92,500.0,137.98,138.0,137.91,137.92,500.0
2017-05-04 13:30:00,137.92,137.92,137.92,137.92,0.0,137.92,137.92,137.92,137.92,0.0
2017-05-04 13:35:00,137.79,137.79,137.74,137.74,200.0,137.79,137.79,137.74,137.74,200.0
2017-05-04 13:40:00,137.95,137.95,137.94,137.94,200.0,137.95,137.95,137.94,137.94,200.0
2017-05-04 13:45:00,137.98,138.03,137.88,138.03,810.0,137.98,138.03,137.88,138.03,810.0
2017-05-04 13:50:00,137.96,137.96,137.96,137.96,100.0,137.96,137.96,137.96,137.96,100.0
2017-05-04 13:55:00,137.84,137.84,137.84,137.84,100.0,137.84,137.84,137.84,137.84,100.0
2017-05-04 14:00:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2017-05-04 14:05:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2017-05-04 14:10:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2017-05-04 14:15:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2017-05-04 14:20:00,137.85,137.88,137.68,137.88,604.0,137.85,137.88,137.68,137.88,604.0
2017-05-04 14:25:00,137.9,137.9,137.9,137.9,100.0,137.9,137.9,137.9,137.9,100.0
2017-05-04 14:30:00,138.0,138.0,138.0,138.0,100.0,138.0,138.0,138.0,138.0,100.0
2017-05-04 14:35:00,137.76,137.9,137.76,137.9,400.0,137.76,137.9,137.76,137.9,400.0
2017-05-04 14:40:00,137.91,137.91,137.9,137.91,133.0,137.91,137.91,137.9,137.91,133.0
2017-05-04 14:45:00,137.91,137.91,137.91,137.91,0.0,137.91,137.91,137.91,137.91,0.0
2017-05-04 14:50:00,137.91,137.91,137.91,137.91,0.0,137.91,137.91,137.91,137.91,0.0
2017-05-04 14:55:00,137.86,137.99,137.86,137.99,200.0,137.86,137.99,137.86,137.99,200.0
2017-05-04 15:00:00,137.9,137.9,137.9,137.9,600.0,137.9,137.9,137.9,137.9,600.0
2017-05-04 15:05:00,137.9,137.9,137.9,137.9,0.0,137.9,137.9,137.9,137.9,0.0
2017-05-04 15:10:00,137.9,137.9,137.9,137.9,0.0,137.9,137.9,137.9,137.9,0.0
2017-05-04 15:15:00,137.82,137.82,137.81,137.82,241.0,137.82,137.82,137.81,137.82,241.0
2017-05-04 15:20:00,137.77,137.92,137.77,137.92,200.0,137.77,137.92,137.77,137.92,200.0
2017-05-04 15:25:00,137.86,137.86,137.86,137.86,200.0,137.86,137.86,137.86,137.86,200.0
2017-05-04 15:30:00,137.88,137.94,137.81,137.94,600.0,137.88,137.94,137.81,137.94,600.0
2017-05-04 15:35:00,137.94,137.94,137.84,137.84,400.0,137.94,137.94,137.84,137.84,400.0
2017-05-04 15:40:00,137.84,137.92,137.77,137.77,9533.0,137.84,137.92,137.77,137.77,9533.0
2017-05-04 15:45:00,137.68,137.68,137.46,137.5,3170.0,137.68,137.68,137.46,137.5,3170.0
2017-05-04 15:50:00,137.58,137.62,137.52,137.52,5152.0,137.58,137.62,137.52,137.52,5152.0
2017-05-04 15:55:00,137.5,137.57,137.44,137.5,14065.0,137.5,137.57,137.44,137.5,14065.0
2017-05-05 09:30:00,137.88,137.88,137.88,137.88,1018.0,137.88,137.88,137.88,137.88,1018.0
2017-05-05 09:35:00,137.39,138.0,137.39,137.46,3000.0,137.39,138.0,137.39,137.46,3000.0
2017-05-05 09:40:00,137.52,137.84,137.21,137.22,3000.0,137.52,137.84,137.21,137.22,3000.0
2017-05-05 09:45:00,137.96,137.96,137.5,137.57,400.0,137.96,137.96,137.5,137.57,400.0
2017-05-05 09:50:00,137.57,137.57,137.57,137.57,0.0,137.57,137.57,137.57,137.57,0.0
2017-05-05 09:55:00,137.48,137.48,137.28,137.28,200.0,137.48,137.48,137.28,137.28,200.0
2017-05-05 10:00:00,137.28,137.28,137.28,137.28,0.0,137.28,137.28,137.28,137.28,0.0
2017-05-05 10:05:00,137.29,137.29,137.29,137.29,100.0,137.29,137.29,137.29,137.29,100.0
2017-05-05 10:10:00,137.63,137.73,137.35,137.35,400.0,137.63,137.73,137.35,137.35,400.0
2017-05-05 10:15:00,137.57,137.71,137.53,137.56,1100.0,137.57,137.71,137.53,137.56,1100.0
2017-05-05 10:20:00,137.53,137.55,137.53,137.55,300.0,137.53,137.55,137.53,137.55,300.0
2017-05-05 10:25:00,137.36,137.36,137.06,137.06,700.0,137.36,137.36,137.06,137.06,700.0
2017-05-05 10:30:00,137.1,137.1,136.88,136.88,500.0,137.1,137.1,136.88,136.88,500.0
2017-05-05 10:35:00,136.88,136.88,136.88,136.88,0.0,136.88,136.88,136.88,136.88,0.0
2017-05-05 10:40:00,137.03,137.25,137.03,137.21,646.0,137.03,137.25,137.03,137.21,646.0
2017-05-05 10:45:00,137.05,137.05,137.02,137.03,250.0,137.05,137.05,137.02,137.03,250.0
2017-05-05 10:50:00,137.03,137.03,137.03,137.03,0.0,137.03,137.03,137.03,137.03,0.0
2017-05-05 10:55:00,137.11,137.12,137.1,137.12,400.0,137.11,137.12,137.1,137.12,400.0
2017-05-05 11:00:00,137.07,137.12,137.01,137.12,600.0,137.07,137.12,137.01,137.12,600.0
2017-05-05 11:05:00,137.18,137.18,137.12,137.12,600.0,137.18,137.18,137.12,137.12,600.0
2017-05-05 11:10:00,137.24,137.33,137.17,137.33,2420.0,137.24,137.33,137.17,137.33,2420.0
2017-05-05 11:15:00,137.23,137.53,137.23,137.51,4097.0,137.23,137.53,137.23,137.51,4097.0
2017-05-05 11:20:00,137.53,137.53,137.52,137.53,100.0,137.53,137.53,137.52,137.53,100.0
2017-05-05 11:25:00,137.39,137.76,137.36,137.51,800.0,137.39,137.76,137.36,137.51,800.0
2017-05-05 11:30:00,137.5,137.51,137.5,137.5,300.0,137.5,137.51,137.5,137.5,300.0
2017-05-05 11:35:00,137.51,137.51,137.43,137.44,888.0,137.51,137.51,137.43,137.44,888.0
2017-05-05 11:40:00,137.55,137.55,137.55,137.55,100.0,137.55,137.55,137.55,137.55,100.0
2017-05-05 11:45:00,137.43,137.53,137.41,137.53,400.0,137.43,137.53,137.41,137.53,400.0
2017-05-05 11:50:00,137.45,137.48,137.42,137.42,600.0,137.45,137.48,137.42,137.42,600.0
2017-05-05 11:55:00,137.49,137.49,137.49,137.49,100.0,137.49,137.49,137.49,137.49,100.0
2017-05-05 12:00:00,137.49,137.49,137.49,137.49,0.0,137.49,137.49,137.49,137.49,0.0
2017-05-05 12:05:00,137.49,137.49,137.49,137.49,200.0,137.49,137.49,137.49,137.49,200.0
2017-05-05 12:10:00,137.52,137.54,137.45,137.45,400.0,137.52,137.54,137.45,137.45,400.0
2017-05-05 12:15:00,137.5,137.5,137.41,137.41,350.0,137.5,137.5,137.41,137.41,350.0
2017-05-05 12:20:00,137.35,137.35,137.35,137.35,100.0,137.35,137.35,137.35,137.35,100.0
2017-05-05 12:25:00,137.32,137.4,137.32,137.4,400.0,137.32,137.4,137.32,137.4,400.0
2017-05-05 12:30:00,137.36,137.36,137.2,137.3,400.0,137.36,137.36,137.2,137.3,400.0
2017-05-05 12:35:00,137.3,137.3,137.3,137.3,100.0,137.3,137.3,137.3,137.3,100.0
2017-05-05 12:40:00,137.22,137.33,137.17,137.25,1948.0,137.22,137.33,137.17,137.25,1948.0
2017-05-05 12:45:00,137.21,137.21,137.21,137.21,100.0,137.21,137.21,137.21,137.21,100.0
2017-05-05 12:50:00,137.25,137.25,137.25,137.25,100.0,137.25,137.25,137.25,137.25,100.0
2017-05-05 12:55:00,137.18,137.18,137.13,137.13,500.0,137.18,137.18,137.13,137.13,500.0
2017-05-05 13:00:00,137.15,137.15,137.11,137.11,300.0,137.15,137.15,137.11,137.11,300.0
2017-05-05 13:05:00,137.12,137.12,137.12,137.12,200.0,137.12,137.12,137.12,137.12,200.0
2017-05-05 13:10:00,137.17,137.35,137.17,137.35,897.0,137.17,137.35,137.17,137.35,897.0
2017-05-05 13:15:00,137.35,137.35,137.35,137.35,0.0,137.35,137.35,137.35,137.35,0.0
2017-05-05 13:20:00,137.33,137.33,137.33,137.33,100.0,137.33,137.33,137.33,137.33,100.0
2017-05-05 13:25:00,137.41,137.43,137.34,137.43,2001.0,137.41,137.43,137.34,137.43,2001.0
2017-05-05 13:30:00,137.52,137.52,137.5,137.5,1796.0,137.52,137.52,137.5,137.5,1796.0
2017-05-05 13:35:00,137.49,137.66,137.42,137.66,4508.0,137.49,137.66,137.42,137.66,4508.0
2017-05-05 13:40:00,137.66,137.66,137.59,137.66,2107.0,137.66,137.66,137.59,137.66,2107.0
2017-05-05 13:45:00,137.66,137.66,137.59,137.66,2800.0,137.66,137.66,137.59,137.66,2800.0
2017-05-05 13:50:00,137.75,137.75,137.75,137.75,314.0,137.75,137.75,137.75,137.75,314.0
2017-05-05 13:55:00,137.75,137.75,137.75,137.75,0.0,137.75,137.75,137.75,137.75,0.0
2017-05-05 14:00:00,137.65,137.74,137.62,137.74,814.0,137.65,137.74,137.62,137.74,814.0
2017-05-05 14:05:00,137.72,137.72,137.72,137.72,100.0,137.72,137.72,137.72,137.72,100.0
2017-05-05 14:10:00,137.63,137.63,137.54,137.54,817.0,137.63,137.63,137.54,137.54,817.0
2017-05-05 14:15:00,137.51,137.78,137.51,137.78,760.0,137.51,137.78,137.51,137.78,760.0
2017-05-05 14:20:00,137.6,137.71,137.51,137.71,700.0,137.6,137.71,137.51,137.71,700.0
2017-05-05 14:25:00,137.73,137.73,137.53,137.69,300.0,137.73,137.73,137.53,137.69,300.0
2017-05-05 14:30:00,137.71,137.72,137.63,137.64,400.0,137.71,137.72,137.63,137.64,400.0
2017-05-05 14:35:00,137.55,137.67,137.55,137.58,400.0,137.55,137.67,137.55,137.58,400.0
2017-05-05 14:40:00,137.59,137.6,137.59,137.6,200.0,137.59,137.6,137.59,137.6,200.0
2017-05-05 14:45:00,137.59,137.6,137.59,137.59,100.0,137.59,137.6,137.59,137.59,100.0
2017-05-05 14:50:00,137.62,137.76,137.62,137.76,900.0,137.62,137.76,137.62,137.76,900.0
2017-05-05 14:55:00,137.69,137.86,137.59,137.69,4300.0,137.69,137.86,137.59,137.69,4300.0
2017-05-05 15:00:00,137.69,137.72,137.69,137.72,200.0,137.69,137.72,137.69,137.72,200.0
2017-05-05 15:05:00,137.77,137.77,137.74,137.74,400.0,137.77,137.77,137.74,137.74,400.0
2017-05-05 15:10:00,137.74,137.75,137.68,137.75,1905.0,137.74,137.75,137.68,137.75,1905.0
2017-05-05 15:15:00,137.69,137.7,137.69,137.69,300.0,137.69,137.7,137.69,137.69,300.0
2017-05-05 15:20:00,137.7,137.88,137.7,137.88,484.0,137.7,137.88,137.7,137.88,484.0
2017-05-05 15:25:00,137.98,137.98,137.89,137.95,1566.0,137.98,137.98,137.89,137.95,1566.0
2017-05-05 15:30:00,137.88,137.95,137.86,137.93,3676.0,137.88,137.95,137.86,137.93,3676.0
2017-05-05 15:35:00,137.93,137.93,137.87,137.92,1800.0,137.93,137.93,137.87,137.92,1800.0
2017-05-05 15:40:00,137.96,137.96,137.78,137.78,1750.0,137.96,137.96,137.78,137.78,1750.0
2017-05-05 15:45:00,137.88,137.88,137.84,137.84,900.0,137.88,137.88,137.84,137.84,900.0
2017-05-05 15:50:00,137.83,137.96,137.83,137.96,1707.0,137.83,137.96,137.83,137.96,1707.0
2017-05-05 15:55:00,137.97,137.97,137.8,137.94,10171.0,137.97,137.97,137.8,137.94,10171.0
2017-05-08 09:30:00,137.65,138.0,137.52,137.52,1839.0,137.65,138.0,137.52,137.52,1839.0
2017-05-08 09:35:00,137.99,138.13,137.52,138.13,922.0,137.99,138.13,137.52,138.13,922.0
2017-05-08 09:40:00,138.13,138.13,138.13,138.13,0.0,138.13,138.13,138.13,138.13,0.0
2017-05-08 09:45:00,137.87,137.87,137.05,137.05,1902.0,137.87,137.87,137.05,137.05,1902.0
2017-05-08 09:50:00,137.05,137.05,137.05,137.05,0.0,137.05,137.05,137.05,137.05,0.0
2017-05-08 09:55:00,137.05,137.05,137.05,137.05,0.0,137.05,137.05,137.05,137.05,0.0
2017-05-08 10:00:00,137.24,137.24,137.08,137.08,300.0,137.24,137.24,137.08,137.08,300.0
2017-05-08 10:05:00,137.27,137.28,137.24,137.28,300.0,137.27,137.28,137.24,137.28,300.0
2017-05-08 10:10:00,137.18,137.18,136.92,137.17,400.0,137.18,137.18,136.92,137.17,400.0
2017-05-08 10:15:00,137.13,137.16,136.95,137.16,500.0,137.13,137.16,136.95,137.16,500.0
2017-05-08 10:20:00,137.13,137.13,137.12,137.13,100.0,137.13,137.13,137.12,137.13,100.0
2017-05-08 10:25:00,136.9,136.94,136.9,136.94,200.0,136.9,136.94,136.9,136.94,200.0
2017-05-08 10:30:00,136.94,136.97,136.8,136.97,400.0,136.94,136.97,136.8,136.97,400.0
2017-05-08 10:35:00,136.8,136.8,136.8,136.8,100.0,136.8,136.8,136.8,136.8,100.0
2017-05-08 10:40:00,136.77,136.83,136.57,136.66,5771.0,136.77,136.83,136.57,136.66,5771.0
2017-05-08 10:45:00,136.62,136.62,136.55,136.55,1144.0,136.62,136.62,136.55,136.55,1144.0
2017-05-08 10:50:00,136.56,136.56,136.23,136.33,1300.0,136.56,136.56,136.23,136.33,1300.0
2017-05-08 10:55:00,136.36,136.62,136.16,136.62,1101.0,136.36,136.62,136.16,136.62,1101.0
2017-05-08 11:00:00,136.56,136.56,136.56,136.56,100.0,136.56,136.56,136.56,136.56,100.0
2017-05-08 11:05:00,136.7,136.7,136.51,136.51,1806.0,136.7,136.7,136.51,136.51,1806.0
2017-05-08 11:10:00,136.4,136.4,136.26,136.26,1263.0,136.4,136.4,136.26,136.26,1263.0
2017-05-08 11:15:00,136.38,136.38,136.38,136.38,215.0,136.38,136.38,136.38,136.38,215.0
2017-05-08 11:20:00,136.34,136.38,136.27,136.38,300.0,136.34,136.38,136.27,136.38,300.0
2017-05-08 11:25:00,136.38,136.38,136.38,136.38,0.0,136.38,136.38,136.38,136.38,0.0
2017-05-08 11:30:00,136.38,136.38,136.38,136.38,0.0,136.38,136.38,136.38,136.38,0.0
2017-05-08 11:35:00,136.44,136.45,136.44,136.44,200.0,136.44,136.45,136.44,136.44,200.0
2017-05-08 11:40:00,136.44,136.44,136.44,136.44,0.0,136.44,136.44,136.44,136.44,0.0
2017-05-08 11:45:00,136.37,136.38,136.35,136.38,500.0,136.37,136.38,136.35,136.38,500.0
2017-05-08 11:50:00,136.4,136.4,136.3,136.3,700.0,136.4,136.4,136.3,136.3,700.0
2017-05-08 11:55:00,136.24,136.24,136.24,136.24,200.0,136.24,136.24,136.24,136.24,200.0
2017-05-08 12:00:00,136.31,136.31,136.11,136.11,400.0,136.31,136.31,136.11,136.11,400.0
2017-05-08 12:05:00,136.14,136.15,136.01,136.14,1951.0,136.14,136.15,136.01,136.14,1951.0
2017-05-08 12:10:00,136.14,136.14,136.14,136.14,0.0,136.14,136.14,136.14,136.14,0.0
2017-05-08 12:15:00,136.19,136.19,136.11,136.15,500.0,136.19,136.19,136.11,136.15,500.0
2017-05-08 12:20:00,136.15,136.15,136.15,136.15,0.0,136.15,136.15,136.15,136.15,0.0
2017-05-08 12:25:00,136.22,136.28,136.21,136.22,400.0,136.22,136.28,136.21,136.22,400.0
2017-05-08 12:30:00,136.29,136.3,136.29,136.3,200.0,136.29,136.3,136.29,136.3,200.0
2017-05-08 12:35:00,136.43,136.57,136.43,136.5,980.0,136.43,136.57,136.43,136.5,980.0
2017-05-08 12:40:00,136.59,136.59,136.59,136.59,100.0,136.59,136.59,136.59,136.59,100.0
2017-05-08 12:45:00,136.59,136.59,136.59,136.59,0.0,136.59,136.59,136.59,136.59,0.0
2017-05-08 12:50:00,136.59,136.59,136.59,136.59,0.0,136.59,136.59,136.59,136.59,0.0
2017-05-08 12:55:00,136.85,136.85,136.85,136.85,100.0,136.85,136.85,136.85,136.85,100.0
2017-05-08 13:00:00,136.85,136.85,136.85,136.85,0.0,136.85,136.85,136.85,136.85,0.0
2017-05-08 13:05:00,136.76,136.8,136.7,136.8,612.0,136.76,136.8,136.7,136.8,612.0
2017-05-08 13:10:00,136.68,136.78,136.68,136.69,400.0,136.68,136.78,136.68,136.69,400.0
2017-05-08 13:15:00,136.71,136.79,136.67,136.79,1456.0,136.71,136.79,136.67,136.79,1456.0
2017-05-08 13:20:00,136.77,136.89,136.74,136.89,1303.0,136.77,136.89,136.74,136.89,1303.0
2017-05-08 13:25:00,136.8,136.8,136.8,136.8,100.0,136.8,136.8,136.8,136.8,100.0
2017-05-08 13:30:00,136.8,136.8,136.8,136.8,0.0,136.8,136.8,136.8,136.8,0.0
2017-05-08 13:35:00,136.8,136.8,136.8,136.8,0.0,136.8,136.8,136.8,136.8,0.0
2017-05-08 13:40:00,136.8,136.8,136.8,136.8,0.0,136.8,136.8,136.8,136.8,0.0
2017-05-08 13:45:00,136.79,136.96,136.74,136.87,1000.0,136.79,136.96,136.74,136.87,1000.0
2017-05-08 13:50:00,136.87,136.87,136.87,136.87,0.0,136.87,136.87,136.87,136.87,0.0
2017-05-08 13:55:00,136.99,137.19,136.99,137.02,1101.0,136.99,137.19,136.99,137.02,1101.0
2017-05-08 14:00:00,137.12,137.14,136.99,137.14,500.0,137.12,137.14,136.99,137.14,500.0
2017-05-08 14:05:00,137.14,137.14,137.14,137.14,0.0,137.14,137.14,137.14,137.14,0.0
2017-05-08 14:10:00,137.15,137.36,137.13,137.36,1062.0,137.15,137.36,137.13,137.36,1062.0
2017-05-08 14:15:00,137.16,137.16,137.11,137.11,600.0,137.16,137.16,137.11,137.11,600.0
2017-05-08 14:20:00,137.2,137.2,137.19,137.19,500.0,137.2,137.2,137.19,137.19,500.0
2017-05-08 14:25:00,137.22,137.22,137.03,137.03,200.0,137.22,137.22,137.03,137.03,200.0
2017-05-08 14:30:00,137.19,137.19,137.01,137.01,600.0,137.19,137.19,137.01,137.01,600.0
2017-05-08 14:35:00,137.0,137.01,136.81,136.81,600.0,137.0,137.01,136.81,136.81,600.0
2017-05-08 14:40:00,136.98,137.03,136.88,136.88,1300.0,136.98,137.03,136.88,136.88,1300.0
2017-05-08 14:45:00,136.92,136.92,136.92,136.92,100.0,136.92,136.92,136.92,136.92,100.0
2017-05-08 14:50:00,136.85,136.86,136.72,136.72,300.0,136.85,136.86,136.72,136.72,300.0
2017-05-08 14:55:00,136.83,136.9,136.7,136.75,900.0,136.83,136.9,136.7,136.75,900.0
2017-05-08 15:00:00,136.81,136.81,136.67,136.67,800.0,136.81,136.81,136.67,136.67,800.0
2017-05-08 15:05:00,136.79,136.9,136.66,136.87,953.0,136.79,136.9,136.66,136.87,953.0
2017-05-08 15:10:00,136.92,136.92,136.86,136.92,600.0,136.92,136.92,136.86,136.92,600.0
2017-05-08 15:15:00,136.95,137.07,136.83,137.06,933.0,136.95,137.07,136.83,137.06,933.0
2017-05-08 15:20:00,136.98,137.0,136.86,136.89,1932.0,136.98,137.0,136.86,136.89,1932.0
2017-05-08 15:25:00,136.89,137.04,136.85,136.85,2299.0,136.89,137.04,136.85,136.85,2299.0
2017-05-08 15:30:00,136.86,136.96,136.8,136.8,800.0,136.86,136.96,136.8,136.8,800.0
2017-05-08 15:35:00,136.71,136.78,136.68,136.68,1200.0,136.71,136.78,136.68,136.68,1200.0
2017-05-08 15:40:00,136.7,136.78,136.7,136.77,1000.0,136.7,136.78,136.7,136.77,1000.0
2017-05-08 15:45:00,136.79,136.85,136.68,136.79,4688.0,136.79,136.85,136.68,136.79,4688.0
2017-05-08 15:50:00,136.83,136.93,136.83,136.93,2634.0,136.83,136.93,136.83,136.93,2634.0
2017-05-08 15:55:00,136.93,137.09,136.91,137.08,8565.0,136.93,137.09,136.91,137.08,8565.0
2017-05-09 09:30:00,137.12,137.12,137.12,137.12,349.0,137.12,137.12,137.12,137.12,349.0
2017-05-09 09:35:00,137.12,137.12,137.12,137.12,0.0,137.12,137.12,137.12,137.12,0.0
2017-05-09 09:40:00,137.12,137.12,137.12,137.12,0.0,137.12,137.12,137.12,137.12,0.0
2017-05-09 09:45:00,137.41,137.5,137.12,137.23,3489.0,137.41,137.5,137.12,137.23,3489.0
2017-05-09 09:50:00,137.46,137.54,137.19,137.31,900.0,137.46,137.54,137.19,137.31,900.0
2017-05-09 09:55:00,137.2,137.94,137.2,137.94,1200.0,137.2,137.94,137.2,137.94,1200.0
2017-05-09 10:00:00,137.78,137.99,137.78,137.99,800.0,137.78,137.99,137.78,137.99,800.0
2017-05-09 10:05:00,137.69,137.69,137.68,137.68,300.0,137.69,137.69,137.68,137.68,300.0
2017-05-09 10:10:00,137.89,137.89,137.89,137.89,100.0,137.89,137.89,137.89,137.89,100.0
2017-05-09 10:15:00,137.52,137.52,137.47,137.47,300.0,137.52,137.52,137.47,137.47,300.0
2017-05-09 10:20:00,137.38,137.4,137.38,137.4,200.0,137.38,137.4,137.38,137.4,200.0
2017-05-09 10:25:00,137.38,137.57,137.37,137.57,658.0,137.38,137.57,137.37,137.57,658.0
2017-05-09 10:30:00,137.57,137.57,137.57,137.57,0.0,137.57,137.57,137.57,137.57,0.0
2017-05-09 10:35:00,137.42,137.42,137.42,137.42,100.0,137.42,137.42,137.42,137.42,100.0
2017-05-09 10:40:00,137.32,137.4,137.27,137.4,546.0,137.32,137.4,137.27,137.4,546.0
2017-05-09 10:45:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2017-05-09 10:50:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2017-05-09 10:55:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2017-05-09 11:00:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2017-05-09 11:05:00,137.36,137.43,137.24,137.24,805.0,137.36,137.43,137.24,137.24,805.0
2017-05-09 11:10:00,137.24,137.24,137.24,137.24,0.0,137.24,137.24,137.24,137.24,0.0
2017-05-09 11:15:00,136.95,136.95,136.86,136.86,200.0,136.95,136.95,136.86,136.86,200.0
2017-05-09 11:20:00,136.69,136.69,136.68,136.69,100.0,136.69,136.69,136.68,136.69,100.0
2017-05-09 11:25:00,136.88,136.88,136.88,136.88,100.0,136.88,136.88,136.88,136.88,100.0
2017-05-09 11:30:00,136.72,136.72,136.71,136.72,100.0,136.72,136.72,136.71,136.72,100.0
2017-05-09 11:35:00,136.72,136.72,136.72,136.72,0.0,136.72,136.72,136.72,136.72,0.0
2017-05-09 11:40:00,136.63,136.8,136.61,136.8,400.0,136.63,136.8,136.61,136.8,400.0
2017-05-09 11:45:00,136.56,136.56,136.55,136.56,100.0,136.56,136.56,136.55,136.56,100.0
2017-05-09 11:50:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-05-09 11:55:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-05-09 12:00:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-05-09 12:05:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-05-09 12:10:00,136.82,137.26,136.82,137.26,1419.0,136.82,137.26,136.82,137.26,1419.0
2017-05-09 12:15:00,137.26,137.26,137.26,137.26,0.0,137.26,137.26,137.26,137.26,0.0
2017-05-09 12:20:00,137.3,137.41,137.3,137.41,400.0,137.3,137.41,137.3,137.41,400.0
2017-05-09 12:25:00,137.41,137.41,137.41,137.41,0.0,137.41,137.41,137.41,137.41,0.0
2017-05-09 12:30:00,137.21,137.21,137.12,137.12,400.0,137.21,137.21,137.12,137.12,400.0
2017-05-09 12:35:00,137.05,137.13,136.78,136.78,600.0,137.05,137.13,136.78,136.78,600.0
2017-05-09 12:40:00,137.03,137.03,137.03,137.03,100.0,137.03,137.03,137.03,137.03,100.0
2017-05-09 12:45:00,137.03,137.03,137.03,137.03,0.0,137.03,137.03,137.03,137.03,0.0
2017-05-09 12:50:00,136.98,137.35,136.98,137.35,200.0,136.98,137.35,136.98,137.35,200.0
2017-05-09 12:55:00,137.33,137.33,137.0,137.0,434.0,137.33,137.33,137.0,137.0,434.0
2017-05-09 13:00:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-09 13:05:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-09 13:10:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-09 13:15:00,137.18,137.18,137.05,137.05,300.0,137.18,137.18,137.05,137.05,300.0
2017-05-09 13:20:00,137.05,137.05,137.05,137.05,0.0,137.05,137.05,137.05,137.05,0.0
2017-05-09 13:25:00,137.13,137.13,137.08,137.08,600.0,137.13,137.13,137.08,137.08,600.0
2017-05-09 13:30:00,137.11,137.11,136.91,136.93,331.0,137.11,137.11,136.91,136.93,331.0
2017-05-09 13:35:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2017-05-09 13:40:00,136.93,136.93,136.89,136.89,200.0,136.93,136.93,136.89,136.89,200.0
2017-05-09 13:45:00,136.83,136.83,136.83,136.83,100.0,136.83,136.83,136.83,136.83,100.0
2017-05-09 13:50:00,136.79,136.89,136.79,136.89,200.0,136.79,136.89,136.79,136.89,200.0
2017-05-09 13:55:00,137.06,137.09,136.98,136.99,400.0,137.06,137.09,136.98,136.99,400.0
2017-05-09 14:00:00,137.1,137.1,137.06,137.06,200.0,137.1,137.1,137.06,137.06,200.0
2017-05-09 14:05:00,137.06,137.06,137.06,137.06,0.0,137.06,137.06,137.06,137.06,0.0
2017-05-09 14:10:00,136.85,136.94,136.84,136.94,400.0,136.85,136.94,136.84,136.94,400.0
2017-05-09 14:15:00,137.01,137.01,137.01,137.01,100.0,137.01,137.01,137.01,137.01,100.0
2017-05-09 14:20:00,136.89,136.89,136.81,136.81,300.0,136.89,136.89,136.81,136.81,300.0
2017-05-09 14:25:00,137.01,137.01,136.87,136.89,300.0,137.01,137.01,136.87,136.89,300.0
2017-05-09 14:30:00,136.88,136.88,136.71,136.72,500.0,136.88,136.88,136.71,136.72,500.0
2017-05-09 14:35:00,136.99,136.99,136.75,136.75,500.0,136.99,136.99,136.75,136.75,500.0
2017-05-09 14:40:00,136.96,137.1,136.81,137.08,1102.0,136.96,137.1,136.81,137.08,1102.0
2017-05-09 14:45:00,137.29,137.29,137.09,137.11,900.0,137.29,137.29,137.09,137.11,900.0
2017-05-09 14:50:00,137.06,137.06,137.06,137.06,100.0,137.06,137.06,137.06,137.06,100.0
2017-05-09 14:55:00,136.93,137.06,136.93,137.06,500.0,136.93,137.06,136.93,137.06,500.0
2017-05-09 15:00:00,136.92,137.07,136.92,137.07,600.0,136.92,137.07,136.92,137.07,600.0
2017-05-09 15:05:00,137.15,137.15,137.05,137.05,200.0,137.15,137.15,137.05,137.05,200.0
2017-05-09 15:10:00,137.11,137.18,137.01,137.01,1000.0,137.11,137.18,137.01,137.01,1000.0
2017-05-09 15:15:00,137.06,137.06,136.8,136.8,300.0,137.06,137.06,136.8,136.8,300.0
2017-05-09 15:20:00,136.85,136.95,136.84,136.95,640.0,136.85,136.95,136.84,136.95,640.0
2017-05-09 15:25:00,136.85,136.98,136.84,136.98,509.0,136.85,136.98,136.84,136.98,509.0
2017-05-09 15:30:00,137.03,137.05,136.72,136.72,1431.0,137.03,137.05,136.72,136.72,1431.0
2017-05-09 15:35:00,136.69,136.86,136.54,136.54,1400.0,136.69,136.86,136.54,136.54,1400.0
2017-05-09 15:40:00,136.71,136.74,136.59,136.59,1400.0,136.71,136.74,136.59,136.59,1400.0
2017-05-09 15:45:00,136.63,136.87,136.61,136.87,3056.0,136.63,136.87,136.61,136.87,3056.0
2017-05-09 15:50:00,136.91,136.98,136.81,136.97,1984.0,136.91,136.98,136.81,136.97,1984.0
2017-05-09 15:55:00,137.01,137.12,136.92,136.94,5043.0,137.01,137.12,136.92,136.94,5043.0
2017-05-10 09:30:00,136.5,136.5,136.5,136.5,201.0,136.5,136.5,136.5,136.5,201.0
2017-05-10 09:35:00,137.06,137.06,136.83,136.84,400.0,137.06,137.06,136.83,136.84,400.0
2017-05-10 09:40:00,137.25,137.25,136.67,136.95,400.0,137.25,137.25,136.67,136.95,400.0
2017-05-10 09:45:00,137.63,137.63,137.63,137.63,100.0,137.63,137.63,137.63,137.63,100.0
2017-05-10 09:50:00,136.98,136.98,136.95,136.95,1151.0,136.98,136.98,136.95,136.95,1151.0
2017-05-10 09:55:00,136.95,136.95,136.95,136.95,0.0,136.95,136.95,136.95,136.95,0.0
2017-05-10 10:00:00,137.25,137.26,137.25,137.25,100.0,137.25,137.26,137.25,137.25,100.0
2017-05-10 10:05:00,137.23,137.23,137.23,137.23,200.0,137.23,137.23,137.23,137.23,200.0
2017-05-10 10:10:00,137.23,137.23,137.23,137.23,100.0,137.23,137.23,137.23,137.23,100.0
2017-05-10 10:15:00,137.23,137.23,137.23,137.23,0.0,137.23,137.23,137.23,137.23,0.0
2017-05-10 10:20:00,137.23,137.23,137.23,137.23,0.0,137.23,137.23,137.23,137.23,0.0
2017-05-10 10:25:00,137.06,137.06,136.51,136.51,900.0,137.06,137.06,136.51,136.51,900.0
2017-05-10 10:30:00,136.5,136.5,135.89,135.89,600.0,136.5,136.5,135.89,135.89,600.0
2017-05-10 10:35:00,135.89,135.89,135.89,135.89,0.0,135.89,135.89,135.89,135.89,0.0
2017-05-10 10:40:00,136.09,136.4,136.08,136.4,700.0,136.09,136.4,136.08,136.4,700.0
2017-05-10 10:45:00,136.4,136.42,136.4,136.42,400.0,136.4,136.42,136.4,136.42,400.0
2017-05-10 10:50:00,136.39,136.4,136.39,136.39,125.0,136.39,136.4,136.39,136.39,125.0
2017-05-10 10:55:00,136.54,136.54,136.22,136.3,2292.0,136.54,136.54,136.22,136.3,2292.0
2017-05-10 11:00:00,136.35,136.4,136.17,136.28,3700.0,136.35,136.4,136.17,136.28,3700.0
2017-05-10 11:05:00,136.25,136.64,136.25,136.64,1897.0,136.25,136.64,136.25,136.64,1897.0
2017-05-10 11:10:00,136.64,136.64,136.64,136.64,0.0,136.64,136.64,136.64,136.64,0.0
2017-05-10 11:15:00,136.64,136.64,136.64,136.64,0.0,136.64,136.64,136.64,136.64,0.0
2017-05-10 11:20:00,136.52,136.66,136.51,136.57,15050.0,136.52,136.66,136.51,136.57,15050.0
2017-05-10 11:25:00,136.58,136.7,136.57,136.7,400.0,136.58,136.7,136.57,136.7,400.0
2017-05-10 11:30:00,136.61,136.61,136.54,136.54,300.0,136.61,136.61,136.54,136.54,300.0
2017-05-10 11:35:00,136.61,136.61,136.61,136.61,100.0,136.61,136.61,136.61,136.61,100.0
2017-05-10 11:40:00,136.61,136.61,136.61,136.61,0.0,136.61,136.61,136.61,136.61,0.0
2017-05-10 11:45:00,136.61,136.61,136.61,136.61,0.0,136.61,136.61,136.61,136.61,0.0
2017-05-10 11:50:00,136.61,136.61,136.61,136.61,0.0,136.61,136.61,136.61,136.61,0.0
2017-05-10 11:55:00,136.61,136.61,136.61,136.61,0.0,136.61,136.61,136.61,136.61,0.0
2017-05-10 12:00:00,136.83,136.83,136.83,136.83,100.0,136.83,136.83,136.83,136.83,100.0
2017-05-10 12:05:00,136.84,136.96,136.84,136.96,400.0,136.84,136.96,136.84,136.96,400.0
2017-05-10 12:10:00,136.96,136.96,136.96,136.96,0.0,136.96,136.96,136.96,136.96,0.0
2017-05-10 12:15:00,137.09,137.09,137.09,137.09,100.0,137.09,137.09,137.09,137.09,100.0
2017-05-10 12:20:00,137.15,137.15,137.11,137.11,250.0,137.15,137.15,137.11,137.11,250.0
2017-05-10 12:25:00,137.11,137.11,137.11,137.11,0.0,137.11,137.11,137.11,137.11,0.0
2017-05-10 12:30:00,137.08,137.09,137.08,137.08,114.0,137.08,137.09,137.08,137.08,114.0
2017-05-10 12:35:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 12:40:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 12:45:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 12:50:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 12:55:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 13:00:00,136.98,137.0,136.98,137.0,300.0,136.98,137.0,136.98,137.0,300.0
2017-05-10 13:05:00,137.0,137.0,136.97,137.0,500.0,137.0,137.0,136.97,137.0,500.0
2017-05-10 13:10:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-10 13:15:00,136.93,136.93,136.86,136.93,600.0,136.93,136.93,136.86,136.93,600.0
2017-05-10 13:20:00,136.93,136.93,136.92,136.93,100.0,136.93,136.93,136.92,136.93,100.0
2017-05-10 13:25:00,136.86,137.0,136.85,136.85,2220.0,136.86,137.0,136.85,136.85,2220.0
2017-05-10 13:30:00,136.79,136.82,136.74,136.81,691.0,136.79,136.82,136.74,136.81,691.0
2017-05-10 13:35:00,136.71,136.71,136.62,136.62,300.0,136.71,136.71,136.62,136.62,300.0
2017-05-10 13:40:00,136.63,136.74,136.54,136.54,400.0,136.63,136.74,136.54,136.54,400.0
2017-05-10 13:45:00,136.54,136.54,136.34,136.34,400.0,136.54,136.54,136.34,136.34,400.0
2017-05-10 13:50:00,136.32,136.4,136.29,136.3,1073.0,136.32,136.4,136.29,136.3,1073.0
2017-05-10 13:55:00,136.46,136.53,136.42,136.42,810.0,136.46,136.53,136.42,136.42,810.0
2017-05-10 14:00:00,136.42,136.42,136.42,136.42,0.0,136.42,136.42,136.42,136.42,0.0
2017-05-10 14:05:00,136.44,136.52,136.44,136.52,200.0,136.44,136.52,136.44,136.52,200.0
2017-05-10 14:10:00,136.61,136.63,136.61,136.63,232.0,136.61,136.63,136.61,136.63,232.0
2017-05-10 14:15:00,136.74,136.89,136.74,136.89,727.0,136.74,136.89,136.74,136.89,727.0
2017-05-10 14:20:00,136.89,136.89,136.89,136.89,0.0,136.89,136.89,136.89,136.89,0.0
2017-05-10 14:25:00,136.85,136.85,136.85,136.85,100.0,136.85,136.85,136.85,136.85,100.0
2017-05-10 14:30:00,136.86,136.86,136.86,136.86,304.0,136.86,136.86,136.86,136.86,304.0
2017-05-10 14:35:00,137.08,137.19,137.08,137.19,243.0,137.08,137.19,137.08,137.19,243.0
2017-05-10 14:40:00,137.13,137.22,137.13,137.22,200.0,137.13,137.22,137.13,137.22,200.0
2017-05-10 14:45:00,137.17,137.17,137.17,137.17,100.0,137.17,137.17,137.17,137.17,100.0
2017-05-10 14:50:00,137.23,137.23,137.23,137.23,100.0,137.23,137.23,137.23,137.23,100.0
2017-05-10 14:55:00,137.23,137.23,137.23,137.23,0.0,137.23,137.23,137.23,137.23,0.0
2017-05-10 15:00:00,137.23,137.23,137.23,137.23,0.0,137.23,137.23,137.23,137.23,0.0
2017-05-10 15:05:00,137.19,137.36,137.11,137.36,1400.0,137.19,137.36,137.11,137.36,1400.0
2017-05-10 15:10:00,137.41,137.52,137.35,137.49,2285.0,137.41,137.52,137.35,137.49,2285.0
2017-05-10 15:15:00,137.49,137.54,137.32,137.32,700.0,137.49,137.54,137.32,137.32,700.0
2017-05-10 15:20:00,137.32,137.32,137.32,137.32,0.0,137.32,137.32,137.32,137.32,0.0
2017-05-10 15:25:00,137.2,137.26,137.2,137.26,200.0,137.2,137.26,137.2,137.26,200.0
2017-05-10 15:30:00,137.27,137.31,137.22,137.25,1470.0,137.27,137.31,137.22,137.25,1470.0
2017-05-10 15:35:00,137.23,137.23,137.18,137.18,300.0,137.23,137.23,137.18,137.18,300.0
2017-05-10 15:40:00,137.19,137.19,137.19,137.19,100.0,137.19,137.19,137.19,137.19,100.0
2017-05-10 15:45:00,137.15,137.33,137.15,137.17,2493.0,137.15,137.33,137.15,137.17,2493.0
2017-05-10 15:50:00,137.25,137.37,137.16,137.28,1400.0,137.25,137.37,137.16,137.28,1400.0
2017-05-10 15:55:00,137.27,137.38,137.19,137.19,4543.0,137.27,137.38,137.19,137.19,4543.0
2017-05-11 09:30:00,136.58,136.58,136.58,136.58,770.0,136.58,136.58,136.58,136.58,770.0
2017-05-11 09:35:00,136.58,136.58,136.58,136.58,0.0,136.58,136.58,136.58,136.58,0.0
2017-05-11 09:40:00,136.58,136.58,136.58,136.58,0.0,136.58,136.58,136.58,136.58,0.0
2017-05-11 09:45:00,136.58,136.58,136.58,136.58,0.0,136.58,136.58,136.58,136.58,0.0
2017-05-11 09:50:00,135.54,135.54,135.54,135.54,200.0,135.54,135.54,135.54,135.54,200.0
2017-05-11 09:55:00,136.1,136.1,135.42,135.45,2117.0,136.1,136.1,135.42,135.45,2117.0
2017-05-11 10:00:00,135.64,135.67,135.44,135.55,1800.0,135.64,135.67,135.44,135.55,1800.0
2017-05-11 10:05:00,135.54,135.99,135.54,135.99,926.0,135.54,135.99,135.54,135.99,926.0
2017-05-11 10:10:00,136.09,136.09,136.09,136.09,100.0,136.09,136.09,136.09,136.09,100.0
2017-05-11 10:15:00,136.09,136.09,136.09,136.09,0.0,136.09,136.09,136.09,136.09,0.0
2017-05-11 10:20:00,135.83,135.83,135.83,135.83,400.0,135.83,135.83,135.83,135.83,400.0
2017-05-11 10:25:00,135.91,135.91,135.91,135.91,100.0,135.91,135.91,135.91,135.91,100.0
2017-05-11 10:30:00,135.5,135.5,135.41,135.41,400.0,135.5,135.5,135.41,135.41,400.0
2017-05-11 10:35:00,135.67,135.8,135.42,135.43,300.0,135.67,135.8,135.42,135.43,300.0
2017-05-11 10:40:00,135.56,135.56,135.55,135.56,100.0,135.56,135.56,135.55,135.56,100.0
2017-05-11 10:45:00,135.66,135.68,135.46,135.5,600.0,135.66,135.68,135.46,135.5,600.0
2017-05-11 10:50:00,135.47,135.48,135.28,135.28,698.0,135.47,135.48,135.28,135.28,698.0
2017-05-11 10:55:00,135.3,135.44,135.3,135.44,300.0,135.3,135.44,135.3,135.44,300.0
2017-05-11 11:00:00,135.44,135.44,135.44,135.44,0.0,135.44,135.44,135.44,135.44,0.0
2017-05-11 11:05:00,135.53,135.53,135.53,135.53,100.0,135.53,135.53,135.53,135.53,100.0
2017-05-11 11:10:00,135.53,135.53,135.53,135.53,0.0,135.53,135.53,135.53,135.53,0.0
2017-05-11 11:15:00,135.89,136.06,135.89,136.06,200.0,135.89,136.06,135.89,136.06,200.0
2017-05-11 11:20:00,136.06,136.06,136.06,136.06,100.0,136.06,136.06,136.06,136.06,100.0
2017-05-11 11:25:00,136.06,136.06,136.06,136.06,0.0,136.06,136.06,136.06,136.06,0.0
2017-05-11 11:30:00,136.06,136.06,135.93,135.93,200.0,136.06,136.06,135.93,135.93,200.0
2017-05-11 11:35:00,135.91,135.91,135.85,135.85,400.0,135.91,135.91,135.85,135.85,400.0
2017-05-11 11:40:00,135.85,135.85,135.85,135.85,0.0,135.85,135.85,135.85,135.85,0.0
2017-05-11 11:45:00,135.63,135.68,135.33,135.33,400.0,135.63,135.68,135.33,135.33,400.0
2017-05-11 11:50:00,135.4,135.4,135.4,135.4,200.0,135.4,135.4,135.4,135.4,200.0
2017-05-11 11:55:00,135.37,135.39,135.37,135.39,200.0,135.37,135.39,135.37,135.39,200.0
2017-05-11 12:00:00,135.51,135.57,135.5,135.56,400.0,135.51,135.57,135.5,135.56,400.0
2017-05-11 12:05:00,135.54,135.55,135.38,135.38,300.0,135.54,135.55,135.38,135.38,300.0
2017-05-11 12:10:00,135.29,135.29,135.09,135.09,500.0,135.29,135.29,135.09,135.09,500.0
2017-05-11 12:15:00,135.12,135.39,135.12,135.25,500.0,135.12,135.39,135.12,135.25,500.0
2017-05-11 12:20:00,135.39,135.39,135.39,135.39,200.0,135.39,135.39,135.39,135.39,200.0
2017-05-11 12:25:00,135.39,135.4,135.39,135.39,200.0,135.39,135.4,135.39,135.39,200.0
2017-05-11 12:30:00,135.48,135.48,135.48,135.48,200.0,135.48,135.48,135.48,135.48,200.0
2017-05-11 12:35:00,135.48,135.48,135.48,135.48,0.0,135.48,135.48,135.48,135.48,0.0
2017-05-11 12:40:00,135.66,135.66,135.33,135.33,600.0,135.66,135.66,135.33,135.33,600.0
2017-05-11 12:45:00,135.33,135.33,135.33,135.33,0.0,135.33,135.33,135.33,135.33,0.0
2017-05-11 12:50:00,135.35,135.44,135.32,135.43,490.0,135.35,135.44,135.32,135.43,490.0
2017-05-11 12:55:00,135.32,135.34,135.32,135.34,200.0,135.32,135.34,135.32,135.34,200.0
2017-05-11 13:00:00,135.34,135.34,135.33,135.33,300.0,135.34,135.34,135.33,135.33,300.0
2017-05-11 13:05:00,135.33,135.33,135.33,135.33,0.0,135.33,135.33,135.33,135.33,0.0
2017-05-11 13:10:00,135.21,135.21,135.21,135.21,100.0,135.21,135.21,135.21,135.21,100.0
2017-05-11 13:15:00,135.36,135.38,135.22,135.22,300.0,135.36,135.38,135.22,135.22,300.0
2017-05-11 13:20:00,135.15,135.16,135.15,135.16,200.0,135.15,135.16,135.15,135.16,200.0
2017-05-11 13:25:00,135.16,135.16,135.16,135.16,0.0,135.16,135.16,135.16,135.16,0.0
2017-05-11 13:30:00,135.21,135.21,135.21,135.21,100.0,135.21,135.21,135.21,135.21,100.0
2017-05-11 13:35:00,135.26,135.26,135.18,135.25,600.0,135.26,135.26,135.18,135.25,600.0
2017-05-11 13:40:00,135.16,135.26,135.09,135.13,700.0,135.16,135.26,135.09,135.13,700.0
2017-05-11 13:45:00,135.14,135.14,135.13,135.13,200.0,135.14,135.14,135.13,135.13,200.0
2017-05-11 13:50:00,135.13,135.13,135.13,135.13,0.0,135.13,135.13,135.13,135.13,0.0
2017-05-11 13:55:00,135.31,135.32,135.31,135.32,300.0,135.31,135.32,135.31,135.32,300.0
2017-05-11 14:00:00,135.53,135.53,135.53,135.53,100.0,135.53,135.53,135.53,135.53,100.0
2017-05-11 14:05:00,135.41,135.41,135.41,135.41,200.0,135.41,135.41,135.41,135.41,200.0
2017-05-11 14:10:00,135.37,135.39,135.37,135.38,335.0,135.37,135.39,135.37,135.38,335.0
2017-05-11 14:15:00,135.35,135.5,135.28,135.37,1200.0,135.35,135.5,135.28,135.37,1200.0
2017-05-11 14:20:00,135.5,135.74,135.5,135.74,1393.0,135.5,135.74,135.5,135.74,1393.0
2017-05-11 14:25:00,135.73,135.73,135.73,135.73,200.0,135.73,135.73,135.73,135.73,200.0
2017-05-11 14:30:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2017-05-11 14:35:00,135.59,135.59,135.59,135.59,0.0,135.59,135.59,135.59,135.59,0.0
2017-05-11 14:40:00,135.59,135.59,135.59,135.59,0.0,135.59,135.59,135.59,135.59,0.0
2017-05-11 14:45:00,135.59,135.59,135.59,135.59,0.0,135.59,135.59,135.59,135.59,0.0
2017-05-11 14:50:00,135.54,135.54,135.46,135.46,200.0,135.54,135.54,135.46,135.46,200.0
2017-05-11 14:55:00,135.54,135.54,135.54,135.54,100.0,135.54,135.54,135.54,135.54,100.0
2017-05-11 15:00:00,135.59,135.64,135.58,135.64,200.0,135.59,135.64,135.58,135.64,200.0
2017-05-11 15:05:00,135.65,135.66,135.61,135.65,705.0,135.65,135.66,135.61,135.65,705.0
2017-05-11 15:10:00,135.64,135.64,135.63,135.63,200.0,135.64,135.64,135.63,135.63,200.0
2017-05-11 15:15:00,135.63,135.63,135.63,135.63,0.0,135.63,135.63,135.63,135.63,0.0
2017-05-11 15:20:00,135.69,135.69,135.57,135.57,500.0,135.69,135.69,135.57,135.57,500.0
2017-05-11 15:25:00,135.6,135.7,135.47,135.47,1600.0,135.6,135.7,135.47,135.47,1600.0
2017-05-11 15:30:00,135.57,135.64,135.57,135.64,401.0,135.57,135.64,135.57,135.64,401.0
2017-05-11 15:35:00,135.7,135.77,135.7,135.77,200.0,135.7,135.77,135.7,135.77,200.0
2017-05-11 15:40:00,135.81,135.87,135.62,135.68,1950.0,135.81,135.87,135.62,135.68,1950.0
2017-05-11 15:45:00,135.65,135.84,135.65,135.84,600.0,135.65,135.84,135.65,135.84,600.0
2017-05-11 15:50:00,135.85,135.86,135.66,135.78,900.0,135.85,135.86,135.66,135.78,900.0
2017-05-11 15:55:00,135.81,135.81,135.58,135.72,4983.0,135.81,135.81,135.58,135.72,4983.0
2017-05-12 09:30:00,134.96,134.96,134.96,134.96,1684.0,134.96,134.96,134.96,134.96,1684.0
2017-05-12 09:35:00,134.96,134.96,134.96,134.96,0.0,134.96,134.96,134.96,134.96,0.0
2017-05-12 09:40:00,135.39,135.39,135.27,135.27,800.0,135.39,135.39,135.27,135.27,800.0
2017-05-12 09:45:00,135.43,135.44,135.42,135.44,200.0,135.43,135.44,135.42,135.44,200.0
2017-05-12 09:50:00,135.44,135.44,135.44,135.44,0.0,135.44,135.44,135.44,135.44,0.0
2017-05-12 09:55:00,135.21,135.21,135.17,135.17,300.0,135.21,135.21,135.17,135.17,300.0
2017-05-12 10:00:00,135.04,135.04,134.59,134.66,6800.0,135.04,135.04,134.59,134.66,6800.0
2017-05-12 10:05:00,134.56,134.56,134.48,134.48,500.0,134.56,134.56,134.48,134.48,500.0
2017-05-12 10:10:00,134.76,134.78,134.44,134.6,600.0,134.76,134.78,134.44,134.6,600.0
2017-05-12 10:15:00,134.52,134.52,134.52,134.52,100.0,134.52,134.52,134.52,134.52,100.0
2017-05-12 10:20:00,134.6,134.91,134.6,134.91,1200.0,134.6,134.91,134.6,134.91,1200.0
2017-05-12 10:25:00,134.73,134.73,134.73,134.73,325.0,134.73,134.73,134.73,134.73,325.0
2017-05-12 10:30:00,134.75,134.75,134.75,134.75,100.0,134.75,134.75,134.75,134.75,100.0
2017-05-12 10:35:00,134.75,134.75,134.75,134.75,0.0,134.75,134.75,134.75,134.75,0.0
2017-05-12 10:40:00,134.75,134.75,134.75,134.75,0.0,134.75,134.75,134.75,134.75,0.0
2017-05-12 10:45:00,134.75,134.75,134.75,134.75,0.0,134.75,134.75,134.75,134.75,0.0
2017-05-12 10:50:00,134.86,134.86,134.71,134.72,900.0,134.86,134.86,134.71,134.72,900.0
2017-05-12 10:55:00,134.73,134.73,134.71,134.71,700.0,134.73,134.73,134.71,134.71,700.0
2017-05-12 11:00:00,134.83,134.83,134.7,134.7,300.0,134.83,134.83,134.7,134.7,300.0
2017-05-12 11:05:00,134.67,134.67,134.63,134.63,400.0,134.67,134.67,134.63,134.63,400.0
2017-05-12 11:10:00,134.78,134.8,134.66,134.68,1700.0,134.78,134.8,134.66,134.68,1700.0
2017-05-12 11:15:00,134.82,134.82,134.82,134.82,100.0,134.82,134.82,134.82,134.82,100.0
2017-05-12 11:20:00,134.82,134.82,134.82,134.82,0.0,134.82,134.82,134.82,134.82,0.0
2017-05-12 11:25:00,134.82,134.82,134.82,134.82,0.0,134.82,134.82,134.82,134.82,0.0
2017-05-12 11:30:00,134.73,134.73,134.73,134.73,400.0,134.73,134.73,134.73,134.73,400.0
2017-05-12 11:35:00,134.73,134.73,134.73,134.73,0.0,134.73,134.73,134.73,134.73,0.0
2017-05-12 11:40:00,134.86,134.89,134.86,134.89,400.0,134.86,134.89,134.86,134.89,400.0
2017-05-12 11:45:00,134.88,134.89,134.88,134.89,600.0,134.88,134.89,134.88,134.89,600.0
2017-05-12 11:50:00,134.83,135.1,134.83,135.1,1200.0,134.83,135.1,134.83,135.1,1200.0
2017-05-12 11:55:00,135.1,135.1,135.1,135.1,0.0,135.1,135.1,135.1,135.1,0.0
2017-05-12 12:00:00,135.01,135.11,135.01,135.11,200.0,135.01,135.11,135.01,135.11,200.0
2017-05-12 12:05:00,134.95,134.95,134.95,134.95,100.0,134.95,134.95,134.95,134.95,100.0
2017-05-12 12:10:00,135.06,135.06,134.96,134.96,1300.0,135.06,135.06,134.96,134.96,1300.0
2017-05-12 12:15:00,135.09,135.09,135.0,135.0,200.0,135.09,135.09,135.0,135.0,200.0
2017-05-12 12:20:00,135.0,135.0,135.0,135.0,0.0,135.0,135.0,135.0,135.0,0.0
2017-05-12 12:25:00,135.06,135.06,135.06,135.06,100.0,135.06,135.06,135.06,135.06,100.0
2017-05-12 12:30:00,135.06,135.06,135.06,135.06,0.0,135.06,135.06,135.06,135.06,0.0
2017-05-12 12:35:00,135.06,135.06,135.06,135.06,0.0,135.06,135.06,135.06,135.06,0.0
2017-05-12 12:40:00,135.25,135.25,135.25,135.25,300.0,135.25,135.25,135.25,135.25,300.0
2017-05-12 12:45:00,135.25,135.25,135.25,135.25,0.0,135.25,135.25,135.25,135.25,0.0
2017-05-12 12:50:00,135.22,135.29,135.08,135.1,2146.0,135.22,135.29,135.08,135.1,2146.0
2017-05-12 12:55:00,135.1,135.1,135.1,135.1,0.0,135.1,135.1,135.1,135.1,0.0
2017-05-12 13:00:00,135.16,135.16,135.16,135.16,100.0,135.16,135.16,135.16,135.16,100.0
2017-05-12 13:05:00,135.16,135.16,135.16,135.16,0.0,135.16,135.16,135.16,135.16,0.0
2017-05-12 13:10:00,135.16,135.16,135.16,135.16,0.0,135.16,135.16,135.16,135.16,0.0
2017-05-12 13:15:00,135.16,135.16,135.16,135.16,0.0,135.16,135.16,135.16,135.16,0.0
2017-05-12 13:20:00,135.05,135.1,135.01,135.1,901.0,135.05,135.1,135.01,135.1,901.0
2017-05-12 13:25:00,134.94,134.94,134.94,134.94,100.0,134.94,134.94,134.94,134.94,100.0
2017-05-12 13:30:00,135.01,135.1,135.01,135.1,200.0,135.01,135.1,135.01,135.1,200.0
2017-05-12 13:35:00,135.1,135.1,135.1,135.1,0.0,135.1,135.1,135.1,135.1,0.0
2017-05-12 13:40:00,135.1,135.1,135.1,135.1,0.0,135.1,135.1,135.1,135.1,0.0
2017-05-12 13:45:00,134.87,134.87,134.87,134.87,100.0,134.87,134.87,134.87,134.87,100.0
2017-05-12 13:50:00,134.87,134.87,134.87,134.87,0.0,134.87,134.87,134.87,134.87,0.0
2017-05-12 13:55:00,134.83,134.94,134.79,134.83,632.0,134.83,134.94,134.79,134.83,632.0
2017-05-12 14:00:00,134.9,135.02,134.89,134.89,1354.0,134.9,135.02,134.89,134.89,1354.0
2017-05-12 14:05:00,134.92,134.92,134.92,134.92,200.0,134.92,134.92,134.92,134.92,200.0
2017-05-12 14:10:00,134.92,134.92,134.92,134.92,0.0,134.92,134.92,134.92,134.92,0.0
2017-05-12 14:15:00,134.91,134.91,134.86,134.86,300.0,134.91,134.91,134.86,134.86,300.0
2017-05-12 14:20:00,134.79,134.79,134.6,134.6,200.0,134.79,134.79,134.6,134.6,200.0
2017-05-12 14:25:00,134.66,134.66,134.66,134.66,100.0,134.66,134.66,134.66,134.66,100.0
2017-05-12 14:30:00,134.64,134.77,134.58,134.77,699.0,134.64,134.77,134.58,134.77,699.0
2017-05-12 14:35:00,134.8,134.81,134.8,134.81,200.0,134.8,134.81,134.8,134.81,200.0
2017-05-12 14:40:00,134.64,134.87,134.64,134.87,675.0,134.64,134.87,134.64,134.87,675.0
2017-05-12 14:45:00,134.89,134.89,134.89,134.89,100.0,134.89,134.89,134.89,134.89,100.0
2017-05-12 14:50:00,134.97,134.97,134.97,134.97,100.0,134.97,134.97,134.97,134.97,100.0
2017-05-12 14:55:00,134.93,134.97,134.84,134.84,300.0,134.93,134.97,134.84,134.84,300.0
2017-05-12 15:00:00,134.8,134.9,134.8,134.9,400.0,134.8,134.9,134.8,134.9,400.0
2017-05-12 15:05:00,134.74,134.75,134.74,134.75,300.0,134.74,134.75,134.74,134.75,300.0
2017-05-12 15:10:00,134.81,134.88,134.79,134.88,1400.0,134.81,134.88,134.79,134.88,1400.0
2017-05-12 15:15:00,134.88,134.88,134.88,134.88,0.0,134.88,134.88,134.88,134.88,0.0
2017-05-12 15:20:00,134.8,134.8,134.8,134.8,100.0,134.8,134.8,134.8,134.8,100.0
2017-05-12 15:25:00,134.78,134.78,134.68,134.68,400.0,134.78,134.78,134.68,134.68,400.0
2017-05-12 15:30:00,134.66,134.66,134.51,134.51,500.0,134.66,134.66,134.51,134.51,500.0
2017-05-12 15:35:00,134.6,134.75,134.6,134.75,662.0,134.6,134.75,134.6,134.75,662.0
2017-05-12 15:40:00,134.89,134.98,134.85,134.85,1153.0,134.89,134.98,134.85,134.85,1153.0
2017-05-12 15:45:00,134.83,134.83,134.77,134.77,600.0,134.83,134.83,134.77,134.77,600.0
2017-05-12 15:50:00,134.8,134.84,134.69,134.84,957.0,134.8,134.84,134.69,134.84,957.0
2017-05-12 15:55:00,134.79,134.94,134.79,134.91,3527.0,134.79,134.94,134.79,134.91,3527.0
2017-05-15 09:30:00,135.0,135.0,135.0,135.0,940.0,135.0,135.0,135.0,135.0,940.0
2017-05-15 09:35:00,135.0,135.0,135.0,135.0,0.0,135.0,135.0,135.0,135.0,0.0
2017-05-15 09:40:00,135.05,135.39,135.05,135.35,700.0,135.05,135.39,135.05,135.35,700.0
2017-05-15 09:45:00,135.35,135.51,135.35,135.5,500.0,135.35,135.51,135.35,135.5,500.0
2017-05-15 09:50:00,135.54,135.71,135.48,135.71,395.0,135.54,135.71,135.48,135.71,395.0
2017-05-15 09:55:00,135.74,135.74,135.73,135.73,350.0,135.74,135.74,135.73,135.73,350.0
2017-05-15 10:00:00,135.73,135.73,135.73,135.73,400.0,135.73,135.73,135.73,135.73,400.0
2017-05-15 10:05:00,135.69,135.69,135.38,135.67,400.0,135.69,135.69,135.38,135.67,400.0
2017-05-15 10:10:00,135.67,135.67,135.67,135.67,100.0,135.67,135.67,135.67,135.67,100.0
2017-05-15 10:15:00,135.63,135.64,135.35,135.35,1075.0,135.63,135.64,135.35,135.35,1075.0
2017-05-15 10:20:00,135.24,135.24,135.0,135.05,938.0,135.24,135.24,135.0,135.05,938.0
2017-05-15 10:25:00,135.05,135.05,135.05,135.05,0.0,135.05,135.05,135.05,135.05,0.0
2017-05-15 10:30:00,135.12,135.12,135.12,135.12,200.0,135.12,135.12,135.12,135.12,200.0
2017-05-15 10:35:00,135.12,135.12,135.03,135.03,500.0,135.12,135.12,135.03,135.03,500.0
2017-05-15 10:40:00,135.11,135.26,135.11,135.26,1400.0,135.11,135.26,135.11,135.26,1400.0
2017-05-15 10:45:00,135.31,135.31,135.3,135.3,200.0,135.31,135.31,135.3,135.3,200.0
2017-05-15 10:50:00,135.3,135.4,135.3,135.37,900.0,135.3,135.4,135.3,135.37,900.0
2017-05-15 10:55:00,135.49,135.49,135.43,135.43,500.0,135.49,135.49,135.43,135.43,500.0
2017-05-15 11:00:00,135.66,135.69,135.55,135.55,500.0,135.66,135.69,135.55,135.55,500.0
2017-05-15 11:05:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2017-05-15 11:10:00,135.59,135.59,135.47,135.47,300.0,135.59,135.59,135.47,135.47,300.0
2017-05-15 11:15:00,135.48,135.48,135.48,135.48,100.0,135.48,135.48,135.48,135.48,100.0
2017-05-15 11:20:00,135.48,135.48,135.37,135.48,300.0,135.48,135.48,135.37,135.48,300.0
2017-05-15 11:25:00,135.5,135.5,135.5,135.5,500.0,135.5,135.5,135.5,135.5,500.0
2017-05-15 11:30:00,135.56,135.64,135.56,135.63,2314.0,135.56,135.64,135.56,135.63,2314.0
2017-05-15 11:35:00,135.65,135.65,135.5,135.5,600.0,135.65,135.65,135.5,135.5,600.0
2017-05-15 11:40:00,135.47,135.47,135.47,135.47,100.0,135.47,135.47,135.47,135.47,100.0
2017-05-15 11:45:00,135.45,135.6,135.19,135.49,2661.0,135.45,135.6,135.19,135.49,2661.0
2017-05-15 11:50:00,135.5,135.68,135.5,135.68,300.0,135.5,135.68,135.5,135.68,300.0
2017-05-15 11:55:00,135.62,135.62,135.62,135.62,100.0,135.62,135.62,135.62,135.62,100.0
2017-05-15 12:00:00,135.6,135.79,135.6,135.79,1100.0,135.6,135.79,135.6,135.79,1100.0
2017-05-15 12:05:00,135.79,135.79,135.76,135.79,675.0,135.79,135.79,135.76,135.79,675.0
2017-05-15 12:10:00,135.79,135.81,135.57,135.69,1200.0,135.79,135.81,135.57,135.69,1200.0
2017-05-15 12:15:00,135.67,135.67,135.53,135.55,800.0,135.67,135.67,135.53,135.55,800.0
2017-05-15 12:20:00,135.5,135.5,135.49,135.49,200.0,135.5,135.5,135.49,135.49,200.0
2017-05-15 12:25:00,135.49,135.49,135.49,135.49,0.0,135.49,135.49,135.49,135.49,0.0
2017-05-15 12:30:00,135.49,135.49,135.49,135.49,0.0,135.49,135.49,135.49,135.49,0.0
2017-05-15 12:35:00,135.54,135.54,135.49,135.51,700.0,135.54,135.54,135.49,135.51,700.0
2017-05-15 12:40:00,135.51,135.56,135.51,135.56,600.0,135.51,135.56,135.51,135.56,600.0
2017-05-15 12:45:00,135.57,135.57,135.57,135.57,100.0,135.57,135.57,135.57,135.57,100.0
2017-05-15 12:50:00,135.57,135.57,135.57,135.57,100.0,135.57,135.57,135.57,135.57,100.0
2017-05-15 12:55:00,135.57,135.57,135.52,135.52,500.0,135.57,135.57,135.52,135.52,500.0
2017-05-15 13:00:00,135.52,135.52,135.52,135.52,200.0,135.52,135.52,135.52,135.52,200.0
2017-05-15 13:05:00,135.43,135.43,135.42,135.42,200.0,135.43,135.43,135.42,135.42,200.0
2017-05-15 13:10:00,135.57,135.6,135.57,135.6,459.0,135.57,135.6,135.57,135.6,459.0
2017-05-15 13:15:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2017-05-15 13:20:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2017-05-15 13:25:00,135.46,135.46,135.46,135.46,100.0,135.46,135.46,135.46,135.46,100.0
2017-05-15 13:30:00,135.63,135.69,135.55,135.61,1558.0,135.63,135.69,135.55,135.61,1558.0
2017-05-15 13:35:00,135.61,135.61,135.61,135.61,0.0,135.61,135.61,135.61,135.61,0.0
2017-05-15 13:40:00,135.61,135.61,135.61,135.61,0.0,135.61,135.61,135.61,135.61,0.0
2017-05-15 13:45:00,135.61,135.61,135.61,135.61,0.0,135.61,135.61,135.61,135.61,0.0
2017-05-15 13:50:00,135.77,135.77,135.77,135.77,627.0,135.77,135.77,135.77,135.77,627.0
2017-05-15 13:55:00,135.82,135.82,135.81,135.82,370.0,135.82,135.82,135.81,135.82,370.0
2017-05-15 14:00:00,135.82,135.82,135.82,135.82,0.0,135.82,135.82,135.82,135.82,0.0
2017-05-15 14:05:00,135.77,135.77,135.7,135.7,600.0,135.77,135.77,135.7,135.7,600.0
2017-05-15 14:10:00,135.7,135.7,135.7,135.7,300.0,135.7,135.7,135.7,135.7,300.0
2017-05-15 14:15:00,135.67,135.71,135.63,135.69,1000.0,135.67,135.71,135.63,135.69,1000.0
2017-05-15 14:20:00,135.7,135.74,135.7,135.73,400.0,135.7,135.74,135.7,135.73,400.0
2017-05-15 14:25:00,135.62,135.62,135.38,135.43,2196.0,135.62,135.62,135.38,135.43,2196.0
2017-05-15 14:30:00,135.41,135.46,135.41,135.46,400.0,135.41,135.46,135.41,135.46,400.0
2017-05-15 14:35:00,135.53,135.53,135.53,135.53,300.0,135.53,135.53,135.53,135.53,300.0
2017-05-15 14:40:00,135.56,135.59,135.56,135.59,600.0,135.56,135.59,135.56,135.59,600.0
2017-05-15 14:45:00,135.68,135.7,135.56,135.56,1349.0,135.68,135.7,135.56,135.56,1349.0
2017-05-15 14:50:00,135.56,135.56,135.56,135.56,0.0,135.56,135.56,135.56,135.56,0.0
2017-05-15 14:55:00,135.61,135.61,135.61,135.61,100.0,135.61,135.61,135.61,135.61,100.0
2017-05-15 15:00:00,135.62,135.63,135.61,135.61,1000.0,135.62,135.63,135.61,135.61,1000.0
2017-05-15 15:05:00,135.65,135.65,135.6,135.6,1034.0,135.65,135.65,135.6,135.6,1034.0
2017-05-15 15:10:00,135.64,135.64,135.54,135.54,500.0,135.64,135.64,135.54,135.54,500.0
2017-05-15 15:15:00,135.53,135.54,135.36,135.37,762.0,135.53,135.54,135.36,135.37,762.0
2017-05-15 15:20:00,135.45,135.45,135.38,135.38,500.0,135.45,135.45,135.38,135.38,500.0
2017-05-15 15:25:00,135.47,135.47,135.47,135.47,400.0,135.47,135.47,135.47,135.47,400.0
2017-05-15 15:30:00,135.39,135.39,135.34,135.34,599.0,135.39,135.39,135.34,135.34,599.0
2017-05-15 15:35:00,135.39,135.43,135.3,135.3,800.0,135.39,135.43,135.3,135.3,800.0
2017-05-15 15:40:00,135.38,135.38,135.27,135.27,500.0,135.38,135.38,135.27,135.27,500.0
2017-05-15 15:45:00,135.31,135.47,135.27,135.42,2259.0,135.31,135.47,135.27,135.42,2259.0
2017-05-15 15:50:00,135.41,135.58,135.41,135.56,1750.0,135.41,135.58,135.41,135.56,1750.0
2017-05-15 15:55:00,135.57,135.65,135.5,135.51,5852.0,135.57,135.65,135.5,135.51,5852.0
2017-05-16 09:30:00,136.04,136.04,135.91,136.01,1156.0,136.04,136.04,135.91,136.01,1156.0
2017-05-16 09:35:00,135.75,135.75,135.46,135.71,1100.0,135.75,135.75,135.46,135.71,1100.0
2017-05-16 09:40:00,135.69,135.69,135.69,135.69,100.0,135.69,135.69,135.69,135.69,100.0
2017-05-16 09:45:00,135.69,135.69,135.69,135.69,0.0,135.69,135.69,135.69,135.69,0.0
2017-05-16 09:50:00,135.69,135.69,135.69,135.69,0.0,135.69,135.69,135.69,135.69,0.0
2017-05-16 09:55:00,135.69,135.69,135.69,135.69,0.0,135.69,135.69,135.69,135.69,0.0
2017-05-16 10:00:00,135.92,135.92,135.68,135.68,505.0,135.92,135.92,135.68,135.68,505.0
2017-05-16 10:05:00,135.89,135.89,135.89,135.89,100.0,135.89,135.89,135.89,135.89,100.0
2017-05-16 10:10:00,136.22,136.22,136.04,136.04,200.0,136.22,136.22,136.04,136.04,200.0
2017-05-16 10:15:00,136.12,136.12,135.99,135.99,1000.0,136.12,136.12,135.99,135.99,1000.0
2017-05-16 10:20:00,135.97,135.97,135.79,135.79,700.0,135.97,135.97,135.79,135.79,700.0
2017-05-16 10:25:00,135.73,135.73,135.73,135.73,300.0,135.73,135.73,135.73,135.73,300.0
2017-05-16 10:30:00,135.58,135.58,135.58,135.58,100.0,135.58,135.58,135.58,135.58,100.0
2017-05-16 10:35:00,135.64,135.64,135.64,135.64,100.0,135.64,135.64,135.64,135.64,100.0
2017-05-16 10:40:00,135.5,135.5,135.43,135.47,900.0,135.5,135.5,135.43,135.47,900.0
2017-05-16 10:45:00,135.47,135.47,135.47,135.47,0.0,135.47,135.47,135.47,135.47,0.0
2017-05-16 10:50:00,135.34,135.35,135.34,135.34,100.0,135.34,135.35,135.34,135.34,100.0
2017-05-16 10:55:00,135.34,135.34,135.34,135.34,0.0,135.34,135.34,135.34,135.34,0.0
2017-05-16 11:00:00,135.55,135.55,135.36,135.36,200.0,135.55,135.55,135.36,135.36,200.0
2017-05-16 11:05:00,135.36,135.36,135.36,135.36,0.0,135.36,135.36,135.36,135.36,0.0
2017-05-16 11:10:00,135.36,135.36,135.36,135.36,0.0,135.36,135.36,135.36,135.36,0.0
2017-05-16 11:15:00,135.73,135.73,135.73,135.73,100.0,135.73,135.73,135.73,135.73,100.0
2017-05-16 11:20:00,135.66,135.66,135.65,135.66,200.0,135.66,135.66,135.65,135.66,200.0
2017-05-16 11:25:00,135.66,135.66,135.66,135.66,0.0,135.66,135.66,135.66,135.66,0.0
2017-05-16 11:30:00,135.68,135.68,135.68,135.68,900.0,135.68,135.68,135.68,135.68,900.0
2017-05-16 11:35:00,135.76,135.76,135.59,135.59,869.0,135.76,135.76,135.59,135.59,869.0
2017-05-16 11:40:00,135.59,135.59,135.59,135.59,0.0,135.59,135.59,135.59,135.59,0.0
2017-05-16 11:45:00,135.76,135.76,135.66,135.67,300.0,135.76,135.76,135.66,135.67,300.0
2017-05-16 11:50:00,135.67,135.67,135.67,135.67,0.0,135.67,135.67,135.67,135.67,0.0
2017-05-16 11:55:00,135.72,135.72,135.72,135.72,200.0,135.72,135.72,135.72,135.72,200.0
2017-05-16 12:00:00,135.72,135.72,135.72,135.72,0.0,135.72,135.72,135.72,135.72,0.0
2017-05-16 12:05:00,135.77,135.77,135.69,135.69,700.0,135.77,135.77,135.69,135.69,700.0
2017-05-16 12:10:00,135.73,135.73,135.73,135.73,100.0,135.73,135.73,135.73,135.73,100.0
2017-05-16 12:15:00,135.73,135.73,135.73,135.73,0.0,135.73,135.73,135.73,135.73,0.0
2017-05-16 12:20:00,135.75,135.75,135.75,135.75,602.0,135.75,135.75,135.75,135.75,602.0
2017-05-16 12:25:00,135.75,135.75,135.69,135.72,300.0,135.75,135.75,135.69,135.72,300.0
2017-05-16 12:30:00,135.62,135.62,135.52,135.52,1000.0,135.62,135.62,135.52,135.52,1000.0
2017-05-16 12:35:00,135.51,135.51,135.48,135.48,200.0,135.51,135.51,135.48,135.48,200.0
2017-05-16 12:40:00,135.37,135.37,135.37,135.37,100.0,135.37,135.37,135.37,135.37,100.0
2017-05-16 12:45:00,135.48,135.49,135.42,135.42,500.0,135.48,135.49,135.42,135.42,500.0
2017-05-16 12:50:00,135.51,135.51,135.44,135.45,500.0,135.51,135.51,135.44,135.45,500.0
2017-05-16 12:55:00,135.44,135.48,135.44,135.48,800.0,135.44,135.48,135.44,135.48,800.0
2017-05-16 13:00:00,135.45,135.45,135.45,135.45,300.0,135.45,135.45,135.45,135.45,300.0
2017-05-16 13:05:00,135.45,135.45,135.45,135.45,0.0,135.45,135.45,135.45,135.45,0.0
2017-05-16 13:10:00,135.45,135.45,135.45,135.45,0.0,135.45,135.45,135.45,135.45,0.0
2017-05-16 13:15:00,135.46,135.46,135.4,135.46,600.0,135.46,135.46,135.4,135.46,600.0
2017-05-16 13:20:00,135.39,135.39,135.38,135.38,200.0,135.39,135.39,135.38,135.38,200.0
2017-05-16 13:25:00,135.37,135.37,135.28,135.28,300.0,135.37,135.37,135.28,135.28,300.0
2017-05-16 13:30:00,135.36,135.36,135.31,135.36,700.0,135.36,135.36,135.31,135.36,700.0
2017-05-16 13:35:00,135.35,135.35,135.34,135.34,200.0,135.35,135.35,135.34,135.34,200.0
2017-05-16 13:40:00,135.15,135.35,135.15,135.35,200.0,135.15,135.35,135.15,135.35,200.0
2017-05-16 13:45:00,135.38,135.44,135.26,135.26,2100.0,135.38,135.44,135.26,135.26,2100.0
2017-05-16 13:50:00,135.4,135.4,135.4,135.4,100.0,135.4,135.4,135.4,135.4,100.0
2017-05-16 13:55:00,135.4,135.4,135.4,135.4,0.0,135.4,135.4,135.4,135.4,0.0
2017-05-16 14:00:00,135.4,135.4,135.4,135.4,0.0,135.4,135.4,135.4,135.4,0.0
2017-05-16 14:05:00,135.26,135.44,135.26,135.44,890.0,135.26,135.44,135.26,135.44,890.0
2017-05-16 14:10:00,135.45,135.48,135.36,135.48,1731.0,135.45,135.48,135.36,135.48,1731.0
2017-05-16 14:15:00,135.53,135.59,135.47,135.59,1067.0,135.53,135.59,135.47,135.59,1067.0
2017-05-16 14:20:00,135.59,135.59,135.47,135.48,500.0,135.59,135.59,135.47,135.48,500.0
2017-05-16 14:25:00,135.56,135.56,135.48,135.49,200.0,135.56,135.56,135.48,135.49,200.0
2017-05-16 14:30:00,135.48,135.68,135.48,135.68,994.0,135.48,135.68,135.48,135.68,994.0
2017-05-16 14:35:00,135.63,135.63,135.53,135.53,300.0,135.63,135.63,135.53,135.53,300.0
2017-05-16 14:40:00,135.65,135.69,135.65,135.69,300.0,135.65,135.69,135.65,135.69,300.0
2017-05-16 14:45:00,135.73,135.74,135.63,135.63,400.0,135.73,135.74,135.63,135.63,400.0
2017-05-16 14:50:00,135.56,135.79,135.56,135.79,600.0,135.56,135.79,135.56,135.79,600.0
2017-05-16 14:55:00,135.86,135.86,135.62,135.73,1400.0,135.86,135.86,135.62,135.73,1400.0
2017-05-16 15:00:00,135.61,135.61,135.57,135.57,300.0,135.61,135.61,135.57,135.57,300.0
2017-05-16 15:05:00,135.58,135.66,135.58,135.66,200.0,135.58,135.66,135.58,135.66,200.0
2017-05-16 15:10:00,135.58,135.63,135.5,135.51,2700.0,135.58,135.63,135.5,135.51,2700.0
2017-05-16 15:15:00,135.57,135.59,135.57,135.59,700.0,135.57,135.59,135.57,135.59,700.0
2017-05-16 15:20:00,135.67,135.67,135.53,135.62,600.0,135.67,135.67,135.53,135.62,600.0
2017-05-16 15:25:00,135.58,135.58,135.53,135.56,800.0,135.58,135.58,135.53,135.56,800.0
2017-05-16 15:30:00,135.58,135.63,135.54,135.62,1600.0,135.58,135.63,135.54,135.62,1600.0
2017-05-16 15:35:00,135.62,135.73,135.62,135.69,1507.0,135.62,135.73,135.62,135.69,1507.0
2017-05-16 15:40:00,135.73,135.83,135.73,135.79,1000.0,135.73,135.83,135.73,135.79,1000.0
2017-05-16 15:45:00,135.81,135.84,135.73,135.77,2000.0,135.81,135.84,135.73,135.77,2000.0
2017-05-16 15:50:00,135.73,135.78,135.71,135.73,1521.0,135.73,135.78,135.71,135.73,1521.0
2017-05-16 15:55:00,135.72,135.87,135.72,135.77,6378.0,135.72,135.87,135.72,135.77,6378.0
2017-05-17 09:30:00,133.68,136.34,133.68,135.24,3558.0,133.68,136.34,133.68,135.24,3558.0
2017-05-17 09:35:00,133.7,135.27,133.7,134.92,900.0,133.7,135.27,133.7,134.92,900.0
2017-05-17 09:40:00,134.84,134.84,134.43,134.43,1200.0,134.84,134.84,134.43,134.43,1200.0
2017-05-17 09:45:00,134.2,134.2,133.92,133.92,200.0,134.2,134.2,133.92,133.92,200.0
2017-05-17 09:50:00,134.46,134.46,134.38,134.38,500.0,134.46,134.46,134.38,134.38,500.0
2017-05-17 09:55:00,134.38,134.38,134.38,134.38,0.0,134.38,134.38,134.38,134.38,0.0
2017-05-17 10:00:00,134.47,134.64,134.24,134.64,1714.0,134.47,134.64,134.24,134.64,1714.0
2017-05-17 10:05:00,134.63,134.65,134.2,134.64,566.0,134.63,134.65,134.2,134.64,566.0
2017-05-17 10:10:00,134.61,134.76,134.61,134.76,1231.0,134.61,134.76,134.61,134.76,1231.0
2017-05-17 10:15:00,134.43,134.81,134.33,134.81,1000.0,134.43,134.81,134.33,134.81,1000.0
2017-05-17 10:20:00,134.84,134.84,134.84,134.84,100.0,134.84,134.84,134.84,134.84,100.0
2017-05-17 10:25:00,134.59,134.97,134.48,134.96,1910.0,134.59,134.97,134.48,134.96,1910.0
2017-05-17 10:30:00,134.75,134.75,134.59,134.59,300.0,134.75,134.75,134.59,134.59,300.0
2017-05-17 10:35:00,134.51,134.51,134.42,134.42,600.0,134.51,134.51,134.42,134.42,600.0
2017-05-17 10:40:00,134.42,134.42,134.42,134.42,0.0,134.42,134.42,134.42,134.42,0.0
2017-05-17 10:45:00,134.42,134.42,134.42,134.42,0.0,134.42,134.42,134.42,134.42,0.0
2017-05-17 10:50:00,134.17,134.17,133.96,133.96,1200.0,134.17,134.17,133.96,133.96,1200.0
2017-05-17 10:55:00,133.96,133.96,133.96,133.96,0.0,133.96,133.96,133.96,133.96,0.0
2017-05-17 11:00:00,133.97,134.22,133.69,133.69,1000.0,133.97,134.22,133.69,133.69,1000.0
2017-05-17 11:05:00,133.68,133.68,133.63,133.63,310.0,133.68,133.68,133.63,133.63,310.0
2017-05-17 11:10:00,133.69,133.82,133.69,133.82,576.0,133.69,133.82,133.69,133.82,576.0
2017-05-17 11:15:00,133.9,133.9,133.9,133.9,100.0,133.9,133.9,133.9,133.9,100.0
2017-05-17 11:20:00,133.9,133.9,133.9,133.9,0.0,133.9,133.9,133.9,133.9,0.0
2017-05-17 11:25:00,133.97,133.98,133.97,133.97,100.0,133.97,133.98,133.97,133.97,100.0
2017-05-17 11:30:00,133.72,133.74,133.62,133.62,1700.0,133.72,133.74,133.62,133.62,1700.0
2017-05-17 11:35:00,133.78,133.78,133.78,133.78,200.0,133.78,133.78,133.78,133.78,200.0
2017-05-17 11:40:00,133.76,133.91,133.55,133.58,2147.0,133.76,133.91,133.55,133.58,2147.0
2017-05-17 11:45:00,133.58,133.58,133.58,133.58,0.0,133.58,133.58,133.58,133.58,0.0
2017-05-17 11:50:00,133.74,133.74,133.6,133.6,499.0,133.74,133.74,133.6,133.6,499.0
2017-05-17 11:55:00,133.6,133.6,133.6,133.6,0.0,133.6,133.6,133.6,133.6,0.0
2017-05-17 12:00:00,133.6,133.6,133.6,133.6,0.0,133.6,133.6,133.6,133.6,0.0
2017-05-17 12:05:00,133.84,133.89,133.69,133.69,2300.0,133.84,133.89,133.69,133.69,2300.0
2017-05-17 12:10:00,133.67,133.75,133.64,133.75,600.0,133.67,133.75,133.64,133.75,600.0
2017-05-17 12:15:00,133.64,133.64,133.25,133.25,800.0,133.64,133.64,133.25,133.25,800.0
2017-05-17 12:20:00,133.25,133.25,133.25,133.25,0.0,133.25,133.25,133.25,133.25,0.0
2017-05-17 12:25:00,133.26,133.51,133.26,133.47,900.0,133.26,133.51,133.26,133.47,900.0
2017-05-17 12:30:00,133.28,133.38,133.25,133.27,501.0,133.28,133.38,133.25,133.27,501.0
2017-05-17 12:35:00,133.21,133.52,133.21,133.35,1148.0,133.21,133.52,133.21,133.35,1148.0
2017-05-17 12:40:00,133.57,133.86,133.47,133.47,1600.0,133.57,133.86,133.47,133.47,1600.0
2017-05-17 12:45:00,133.84,133.84,133.81,133.81,203.0,133.84,133.84,133.81,133.81,203.0
2017-05-17 12:50:00,133.66,133.79,133.47,133.79,630.0,133.66,133.79,133.47,133.79,630.0
2017-05-17 12:55:00,133.79,133.79,133.79,133.79,0.0,133.79,133.79,133.79,133.79,0.0
2017-05-17 13:00:00,133.67,133.67,133.59,133.59,400.0,133.67,133.67,133.59,133.59,400.0
2017-05-17 13:05:00,133.77,133.77,133.5,133.5,300.0,133.77,133.77,133.5,133.5,300.0
2017-05-17 13:10:00,133.5,133.62,133.4,133.4,1000.0,133.5,133.62,133.4,133.4,1000.0
2017-05-17 13:15:00,133.37,133.37,133.37,133.37,100.0,133.37,133.37,133.37,133.37,100.0
2017-05-17 13:20:00,133.32,133.32,133.32,133.32,100.0,133.32,133.32,133.32,133.32,100.0
2017-05-17 13:25:00,133.32,133.32,133.32,133.32,200.0,133.32,133.32,133.32,133.32,200.0
2017-05-17 13:30:00,133.29,133.48,133.29,133.48,900.0,133.29,133.48,133.29,133.48,900.0
2017-05-17 13:35:00,133.43,133.43,133.36,133.41,500.0,133.43,133.43,133.36,133.41,500.0
2017-05-17 13:40:00,133.36,133.38,133.36,133.38,200.0,133.36,133.38,133.36,133.38,200.0
2017-05-17 13:45:00,133.28,133.42,133.28,133.42,500.0,133.28,133.42,133.28,133.42,500.0
2017-05-17 13:50:00,133.34,133.34,133.3,133.3,200.0,133.34,133.34,133.3,133.3,200.0
2017-05-17 13:55:00,133.28,133.37,133.27,133.27,600.0,133.28,133.37,133.27,133.27,600.0
2017-05-17 14:00:00,133.23,133.32,133.23,133.32,300.0,133.23,133.32,133.23,133.32,300.0
2017-05-17 14:05:00,133.26,133.26,133.19,133.19,700.0,133.26,133.26,133.19,133.19,700.0
2017-05-17 14:10:00,133.2,133.2,133.06,133.06,600.0,133.2,133.2,133.06,133.06,600.0
2017-05-17 14:15:00,132.96,133.0,132.87,132.94,900.0,132.96,133.0,132.87,132.94,900.0
2017-05-17 14:20:00,132.81,133.01,132.77,132.84,1678.0,132.81,133.01,132.77,132.84,1678.0
2017-05-17 14:25:00,132.87,132.87,132.8,132.8,1000.0,132.87,132.87,132.8,132.8,1000.0
2017-05-17 14:30:00,132.8,132.8,132.8,132.8,0.0,132.8,132.8,132.8,132.8,0.0
2017-05-17 14:35:00,132.81,132.81,132.65,132.65,1000.0,132.81,132.81,132.65,132.65,1000.0
2017-05-17 14:40:00,132.61,132.62,132.61,132.62,300.0,132.61,132.62,132.61,132.62,300.0
2017-05-17 14:45:00,132.48,132.48,132.47,132.47,300.0,132.48,132.48,132.47,132.47,300.0
2017-05-17 14:50:00,132.55,132.73,132.55,132.73,1589.0,132.55,132.73,132.55,132.73,1589.0
2017-05-17 14:55:00,132.84,132.84,132.83,132.84,390.0,132.84,132.84,132.83,132.84,390.0
2017-05-17 15:00:00,132.76,132.79,132.66,132.67,1900.0,132.76,132.79,132.66,132.67,1900.0
2017-05-17 15:05:00,132.78,133.0,132.66,132.84,5680.0,132.78,133.0,132.66,132.84,5680.0
2017-05-17 15:10:00,132.79,132.79,132.65,132.77,1200.0,132.79,132.79,132.65,132.77,1200.0
2017-05-17 15:15:00,132.77,132.87,132.71,132.87,1600.0,132.77,132.87,132.71,132.87,1600.0
2017-05-17 15:20:00,132.87,132.95,132.86,132.89,2871.0,132.87,132.95,132.86,132.89,2871.0
2017-05-17 15:25:00,132.87,132.87,132.56,132.56,2326.0,132.87,132.87,132.56,132.56,2326.0
2017-05-17 15:30:00,132.61,132.74,132.61,132.74,500.0,132.61,132.74,132.61,132.74,500.0
2017-05-17 15:35:00,132.71,132.85,132.71,132.81,1100.0,132.71,132.85,132.71,132.81,1100.0
2017-05-17 15:40:00,132.79,132.85,132.64,132.64,2290.0,132.79,132.85,132.64,132.64,2290.0
2017-05-17 15:45:00,132.61,132.61,132.19,132.28,2000.0,132.61,132.61,132.19,132.28,2000.0
2017-05-17 15:50:00,132.17,132.4,132.17,132.33,3960.0,132.17,132.4,132.17,132.33,3960.0
2017-05-17 15:55:00,132.26,132.44,132.15,132.16,10860.0,132.26,132.44,132.15,132.16,10860.0
2017-05-18 09:30:00,131.69,131.93,131.69,131.92,682.0,131.69,131.93,131.69,131.92,682.0
2017-05-18 09:35:00,131.37,131.37,131.37,131.37,200.0,131.37,131.37,131.37,131.37,200.0
2017-05-18 09:40:00,131.37,131.37,131.37,131.37,0.0,131.37,131.37,131.37,131.37,0.0
2017-05-18 09:45:00,131.5,132.08,131.5,131.72,1172.0,131.5,132.08,131.5,131.72,1172.0
2017-05-18 09:50:00,131.61,132.23,131.61,131.89,1797.0,131.61,132.23,131.61,131.89,1797.0
2017-05-18 09:55:00,131.89,131.89,131.89,131.89,0.0,131.89,131.89,131.89,131.89,0.0
2017-05-18 10:00:00,132.52,132.81,132.33,132.48,1400.0,132.52,132.81,132.33,132.48,1400.0
2017-05-18 10:05:00,132.65,132.84,132.48,132.48,1300.0,132.65,132.84,132.48,132.48,1300.0
2017-05-18 10:10:00,132.82,133.01,132.8,132.8,600.0,132.82,133.01,132.8,132.8,600.0
2017-05-18 10:15:00,132.43,132.65,132.43,132.65,300.0,132.43,132.65,132.43,132.65,300.0
2017-05-18 10:20:00,132.64,132.78,132.48,132.75,1200.0,132.64,132.78,132.48,132.75,1200.0
2017-05-18 10:25:00,132.65,132.98,132.64,132.92,500.0,132.65,132.98,132.64,132.92,500.0
2017-05-18 10:30:00,132.92,132.97,132.89,132.95,900.0,132.92,132.97,132.89,132.95,900.0
2017-05-18 10:35:00,133.0,133.13,132.93,133.03,700.0,133.0,133.13,132.93,133.03,700.0
2017-05-18 10:40:00,132.92,133.12,132.84,133.12,2400.0,132.92,133.12,132.84,133.12,2400.0
2017-05-18 10:45:00,133.12,133.12,133.12,133.12,0.0,133.12,133.12,133.12,133.12,0.0
2017-05-18 10:50:00,133.04,133.04,132.8,132.8,1231.0,133.04,133.04,132.8,132.8,1231.0
2017-05-18 10:55:00,133.02,133.02,132.96,132.96,200.0,133.02,133.02,132.96,132.96,200.0
2017-05-18 11:00:00,133.08,133.13,132.96,132.96,500.0,133.08,133.13,132.96,132.96,500.0
2017-05-18 11:05:00,133.37,133.45,133.37,133.45,200.0,133.37,133.45,133.37,133.45,200.0
2017-05-18 11:10:00,133.43,133.51,133.36,133.51,500.0,133.43,133.51,133.36,133.51,500.0
2017-05-18 11:15:00,133.56,133.65,133.5,133.62,1900.0,133.56,133.65,133.5,133.62,1900.0
2017-05-18 11:20:00,133.67,133.72,133.67,133.72,400.0,133.67,133.72,133.67,133.72,400.0
2017-05-18 11:25:00,133.86,133.89,133.76,133.76,300.0,133.86,133.89,133.76,133.76,300.0
2017-05-18 11:30:00,133.78,133.88,133.78,133.78,700.0,133.78,133.88,133.78,133.78,700.0
2017-05-18 11:35:00,133.69,133.7,133.08,133.28,1035.0,133.69,133.7,133.08,133.28,1035.0
2017-05-18 11:40:00,133.14,133.17,132.31,132.31,1000.0,133.14,133.17,132.31,132.31,1000.0
2017-05-18 11:45:00,132.77,132.94,132.61,132.89,700.0,132.77,132.94,132.61,132.89,700.0
2017-05-18 11:50:00,132.96,132.97,132.83,132.85,800.0,132.96,132.97,132.83,132.85,800.0
2017-05-18 11:55:00,132.69,132.69,132.47,132.54,500.0,132.69,132.69,132.47,132.54,500.0
2017-05-18 12:00:00,132.55,132.55,132.43,132.45,800.0,132.55,132.55,132.43,132.45,800.0
2017-05-18 12:05:00,132.22,132.41,132.22,132.25,600.0,132.22,132.41,132.22,132.25,600.0
2017-05-18 12:10:00,132.3,132.38,132.27,132.38,500.0,132.3,132.38,132.27,132.38,500.0
2017-05-18 12:15:00,132.25,132.36,132.18,132.36,500.0,132.25,132.36,132.18,132.36,500.0
2017-05-18 12:20:00,132.27,132.27,132.13,132.25,400.0,132.27,132.27,132.13,132.25,400.0
2017-05-18 12:25:00,132.22,132.4,132.22,132.28,800.0,132.22,132.4,132.22,132.28,800.0
2017-05-18 12:30:00,132.26,132.26,132.26,132.26,200.0,132.26,132.26,132.26,132.26,200.0
2017-05-18 12:35:00,132.14,132.25,131.83,131.84,800.0,132.14,132.25,131.83,131.84,800.0
2017-05-18 12:40:00,132.08,132.08,131.9,131.9,200.0,132.08,132.08,131.9,131.9,200.0
2017-05-18 12:45:00,131.87,131.91,131.87,131.88,600.0,131.87,131.91,131.87,131.88,600.0
2017-05-18 12:50:00,132.13,132.13,131.86,131.87,400.0,132.13,132.13,131.86,131.87,400.0
2017-05-18 12:55:00,131.87,131.89,131.86,131.89,200.0,131.87,131.89,131.86,131.89,200.0
2017-05-18 13:00:00,131.86,132.17,131.86,131.93,935.0,131.86,132.17,131.86,131.93,935.0
2017-05-18 13:05:00,132.02,132.02,131.92,131.92,200.0,132.02,132.02,131.92,131.92,200.0
2017-05-18 13:10:00,131.93,131.93,131.88,131.88,500.0,131.93,131.93,131.88,131.88,500.0
2017-05-18 13:15:00,131.92,131.92,131.86,131.87,600.0,131.92,131.92,131.86,131.87,600.0
2017-05-18 13:20:00,131.86,132.01,131.86,132.01,200.0,131.86,132.01,131.86,132.01,200.0
2017-05-18 13:25:00,132.0,132.08,131.86,132.08,2081.0,132.0,132.08,131.86,132.08,2081.0
2017-05-18 13:30:00,132.28,132.3,132.18,132.3,400.0,132.28,132.3,132.18,132.3,400.0
2017-05-18 13:35:00,132.3,132.38,132.27,132.3,800.0,132.3,132.38,132.27,132.3,800.0
2017-05-18 13:40:00,132.27,132.29,132.27,132.29,700.0,132.27,132.29,132.27,132.29,700.0
2017-05-18 13:45:00,132.35,132.35,132.25,132.25,418.0,132.35,132.35,132.25,132.25,418.0
2017-05-18 13:50:00,132.17,132.44,132.17,132.44,600.0,132.17,132.44,132.17,132.44,600.0
2017-05-18 13:55:00,132.37,132.44,132.22,132.22,1301.0,132.37,132.44,132.22,132.22,1301.0
2017-05-18 14:00:00,132.22,132.38,132.22,132.36,1061.0,132.22,132.38,132.22,132.36,1061.0
2017-05-18 14:05:00,132.5,132.54,132.49,132.54,300.0,132.5,132.54,132.49,132.54,300.0
2017-05-18 14:10:00,132.44,132.44,132.22,132.22,1299.0,132.44,132.44,132.22,132.22,1299.0
2017-05-18 14:15:00,132.18,132.18,132.1,132.17,799.0,132.18,132.18,132.1,132.17,799.0
2017-05-18 14:20:00,132.17,132.17,132.0,132.06,1124.0,132.17,132.17,132.0,132.06,1124.0
2017-05-18 14:25:00,131.97,131.99,131.97,131.98,501.0,131.97,131.99,131.97,131.98,501.0
2017-05-18 14:30:00,132.19,132.43,132.19,132.4,500.0,132.19,132.43,132.19,132.4,500.0
2017-05-18 14:35:00,132.06,132.18,132.05,132.18,1000.0,132.06,132.18,132.05,132.18,1000.0
2017-05-18 14:40:00,132.05,132.16,131.94,132.06,700.0,132.05,132.16,131.94,132.06,700.0
2017-05-18 14:45:00,132.07,132.07,131.94,131.94,500.0,132.07,132.07,131.94,131.94,500.0
2017-05-18 14:50:00,132.09,132.09,132.07,132.07,200.0,132.09,132.09,132.07,132.07,200.0
2017-05-18 14:55:00,132.01,132.01,132.01,132.01,200.0,132.01,132.01,132.01,132.01,200.0
2017-05-18 15:00:00,132.0,132.08,131.99,132.08,1096.0,132.0,132.08,131.99,132.08,1096.0
2017-05-18 15:05:00,132.12,132.12,131.96,131.96,400.0,132.12,132.12,131.96,131.96,400.0
2017-05-18 15:10:00,132.09,132.12,132.08,132.12,774.0,132.09,132.12,132.08,132.12,774.0
2017-05-18 15:15:00,132.1,132.1,132.05,132.05,422.0,132.1,132.1,132.05,132.05,422.0
2017-05-18 15:20:00,132.06,132.06,131.86,131.99,1753.0,132.06,132.06,131.86,131.99,1753.0
2017-05-18 15:25:00,131.94,131.95,131.75,131.8,1300.0,131.94,131.95,131.75,131.8,1300.0
2017-05-18 15:30:00,131.85,131.89,131.78,131.86,1000.0,131.85,131.89,131.78,131.86,1000.0
2017-05-18 15:35:00,131.85,131.88,131.79,131.82,750.0,131.85,131.88,131.79,131.82,750.0
2017-05-18 15:40:00,131.88,131.88,131.74,131.74,900.0,131.88,131.88,131.74,131.74,900.0
2017-05-18 15:45:00,131.78,132.07,131.75,131.95,4200.0,131.78,132.07,131.75,131.95,4200.0
2017-05-18 15:50:00,131.99,132.14,131.95,132.13,3186.0,131.99,132.14,131.95,132.13,3186.0
2017-05-18 15:55:00,132.05,132.05,131.49,131.53,12418.0,132.05,132.05,131.49,131.53,12418.0
2017-05-19 09:30:00,131.99,131.99,131.99,131.99,5480.0,131.99,131.99,131.99,131.99,5480.0
2017-05-19 09:35:00,133.11,133.11,132.78,132.83,600.0,133.11,133.11,132.78,132.83,600.0
2017-05-19 09:40:00,132.96,132.96,132.61,132.62,700.0,132.96,132.96,132.61,132.62,700.0
2017-05-19 09:45:00,132.27,132.4,132.24,132.4,1089.0,132.27,132.4,132.24,132.4,1089.0
2017-05-19 09:50:00,132.51,132.51,132.41,132.41,750.0,132.51,132.51,132.41,132.41,750.0
2017-05-19 09:55:00,132.43,132.43,132.39,132.41,700.0,132.43,132.43,132.39,132.41,700.0
2017-05-19 10:00:00,132.41,132.63,132.17,132.27,1700.0,132.41,132.63,132.17,132.27,1700.0
2017-05-19 10:05:00,132.26,132.26,131.94,131.97,670.0,132.26,132.26,131.94,131.97,670.0
2017-05-19 10:10:00,132.29,132.29,132.03,132.03,523.0,132.29,132.29,132.03,132.03,523.0
2017-05-19 10:15:00,132.44,132.44,132.34,132.34,500.0,132.44,132.44,132.34,132.34,500.0
2017-05-19 10:20:00,132.29,132.29,132.29,132.29,200.0,132.29,132.29,132.29,132.29,200.0
2017-05-19 10:25:00,132.53,132.79,132.53,132.67,400.0,132.53,132.79,132.53,132.67,400.0
2017-05-19 10:30:00,132.67,132.67,132.67,132.67,0.0,132.67,132.67,132.67,132.67,0.0
2017-05-19 10:35:00,132.83,132.91,132.78,132.91,700.0,132.83,132.91,132.78,132.91,700.0
2017-05-19 10:40:00,132.62,132.62,132.58,132.58,300.0,132.62,132.62,132.58,132.58,300.0
2017-05-19 10:45:00,132.73,132.73,132.73,132.73,300.0,132.73,132.73,132.73,132.73,300.0
2017-05-19 10:50:00,132.73,132.73,132.73,132.73,100.0,132.73,132.73,132.73,132.73,100.0
2017-05-19 10:55:00,132.7,132.72,132.7,132.72,200.0,132.7,132.72,132.7,132.72,200.0
2017-05-19 11:00:00,132.72,132.8,132.67,132.67,606.0,132.72,132.8,132.67,132.67,606.0
2017-05-19 11:05:00,132.61,132.67,132.61,132.65,400.0,132.61,132.67,132.61,132.65,400.0
2017-05-19 11:10:00,132.67,132.74,132.67,132.74,600.0,132.67,132.74,132.67,132.74,600.0
2017-05-19 11:15:00,132.68,132.78,132.64,132.64,500.0,132.68,132.78,132.64,132.64,500.0
2017-05-19 11:20:00,132.64,132.65,132.64,132.65,300.0,132.64,132.65,132.64,132.65,300.0
2017-05-19 11:25:00,132.67,133.25,132.52,133.25,1581.0,132.67,133.25,132.52,133.25,1581.0
2017-05-19 11:30:00,133.11,133.14,132.9,132.9,900.0,133.11,133.14,132.9,132.9,900.0
2017-05-19 11:35:00,132.85,132.85,132.85,132.85,200.0,132.85,132.85,132.85,132.85,200.0
2017-05-19 11:40:00,132.95,132.99,132.93,132.93,900.0,132.95,132.99,132.93,132.93,900.0
2017-05-19 11:45:00,132.93,132.97,132.93,132.96,620.0,132.93,132.97,132.93,132.96,620.0
2017-05-19 11:50:00,132.96,132.96,132.88,132.94,1400.0,132.96,132.96,132.88,132.94,1400.0
2017-05-19 11:55:00,132.94,132.99,132.83,132.99,1300.0,132.94,132.99,132.83,132.99,1300.0
2017-05-19 12:00:00,133.04,133.09,133.02,133.08,500.0,133.04,133.09,133.02,133.08,500.0
2017-05-19 12:05:00,133.08,133.08,133.04,133.04,200.0,133.08,133.08,133.04,133.04,200.0
2017-05-19 12:10:00,133.05,133.08,133.05,133.08,400.0,133.05,133.08,133.05,133.08,400.0
2017-05-19 12:15:00,133.08,133.08,132.99,132.99,400.0,133.08,133.08,132.99,132.99,400.0
2017-05-19 12:20:00,133.06,133.06,133.06,133.06,100.0,133.06,133.06,133.06,133.06,100.0
2017-05-19 12:25:00,133.14,133.14,133.0,133.12,400.0,133.14,133.14,133.0,133.12,400.0
2017-05-19 12:30:00,133.12,133.12,133.12,133.12,0.0,133.12,133.12,133.12,133.12,0.0
2017-05-19 12:35:00,133.11,133.11,133.11,133.11,100.0,133.11,133.11,133.11,133.11,100.0
2017-05-19 12:40:00,133.11,133.11,132.89,133.09,512.0,133.11,133.11,132.89,133.09,512.0
2017-05-19 12:45:00,133.12,133.28,133.06,133.28,900.0,133.12,133.28,133.06,133.28,900.0
2017-05-19 12:50:00,133.37,133.37,133.17,133.17,500.0,133.37,133.37,133.17,133.17,500.0
2017-05-19 12:55:00,133.17,133.17,133.17,133.17,0.0,133.17,133.17,133.17,133.17,0.0
2017-05-19 13:00:00,133.35,133.35,133.31,133.31,500.0,133.35,133.35,133.31,133.31,500.0
2017-05-19 13:05:00,133.32,133.33,133.32,133.33,300.0,133.32,133.33,133.32,133.33,300.0
2017-05-19 13:10:00,133.29,133.3,133.29,133.29,400.0,133.29,133.3,133.29,133.29,400.0
2017-05-19 13:15:00,133.36,133.36,133.35,133.36,100.0,133.36,133.36,133.35,133.36,100.0
2017-05-19 13:20:00,133.37,133.37,133.36,133.36,200.0,133.37,133.37,133.36,133.36,200.0
2017-05-19 13:25:00,133.44,133.45,133.4,133.45,400.0,133.44,133.45,133.4,133.45,400.0
2017-05-19 13:30:00,133.47,133.49,133.47,133.49,500.0,133.47,133.49,133.47,133.49,500.0
2017-05-19 13:35:00,133.49,133.58,133.43,133.47,1500.0,133.49,133.58,133.43,133.47,1500.0
2017-05-19 13:40:00,133.39,133.39,133.15,133.3,2178.0,133.39,133.39,133.15,133.3,2178.0
2017-05-19 13:45:00,133.3,133.3,133.24,133.29,700.0,133.3,133.3,133.24,133.29,700.0
2017-05-19 13:50:00,133.29,133.29,133.27,133.27,800.0,133.29,133.29,133.27,133.27,800.0
2017-05-19 13:55:00,133.31,133.31,133.19,133.19,1000.0,133.31,133.31,133.19,133.19,1000.0
2017-05-19 14:00:00,133.13,133.27,132.82,132.82,2900.0,133.13,133.27,132.82,132.82,2900.0
2017-05-19 14:05:00,132.99,133.13,132.87,133.13,800.0,132.99,133.13,132.87,133.13,800.0
2017-05-19 14:10:00,132.93,133.01,132.88,133.01,300.0,132.93,133.01,132.88,133.01,300.0
2017-05-19 14:15:00,132.92,133.14,132.92,133.14,400.0,132.92,133.14,132.92,133.14,400.0
2017-05-19 14:20:00,133.38,133.44,133.25,133.25,800.0,133.38,133.44,133.25,133.25,800.0
2017-05-19 14:25:00,133.4,133.45,133.29,133.29,1300.0,133.4,133.45,133.29,133.29,1300.0
2017-05-19 14:30:00,133.29,133.29,133.29,133.29,0.0,133.29,133.29,133.29,133.29,0.0
2017-05-19 14:35:00,133.5,133.74,133.5,133.69,1400.0,133.5,133.74,133.5,133.69,1400.0
2017-05-19 14:40:00,133.76,133.94,133.76,133.93,500.0,133.76,133.94,133.76,133.93,500.0
2017-05-19 14:45:00,133.88,133.88,133.8,133.81,300.0,133.88,133.88,133.8,133.81,300.0
2017-05-19 14:50:00,133.92,133.94,133.92,133.94,400.0,133.92,133.94,133.92,133.94,400.0
2017-05-19 14:55:00,133.95,133.95,133.79,133.86,700.0,133.95,133.95,133.79,133.86,700.0
2017-05-19 15:00:00,133.78,133.86,133.77,133.86,600.0,133.78,133.86,133.77,133.86,600.0
2017-05-19 15:05:00,133.85,133.85,133.76,133.76,700.0,133.85,133.85,133.76,133.76,700.0
2017-05-19 15:10:00,133.55,133.55,133.39,133.42,600.0,133.55,133.55,133.39,133.42,600.0
2017-05-19 15:15:00,133.42,133.42,133.24,133.24,700.0,133.42,133.42,133.24,133.24,700.0
2017-05-19 15:20:00,133.34,133.37,133.2,133.37,1057.0,133.34,133.37,133.2,133.37,1057.0
2017-05-19 15:25:00,133.41,133.41,133.2,133.2,1400.0,133.41,133.41,133.2,133.2,1400.0
2017-05-19 15:30:00,133.09,133.31,133.09,133.1,300.0,133.09,133.31,133.09,133.1,300.0
2017-05-19 15:35:00,133.27,133.35,133.2,133.35,1900.0,133.27,133.35,133.2,133.35,1900.0
2017-05-19 15:40:00,133.36,133.36,133.12,133.12,1544.0,133.36,133.36,133.12,133.12,1544.0
2017-05-19 15:45:00,133.16,133.3,133.11,133.3,2111.0,133.16,133.3,133.11,133.3,2111.0
2017-05-19 15:50:00,133.24,133.33,133.16,133.17,3005.0,133.24,133.33,133.16,133.17,3005.0
2017-05-19 15:55:00,133.23,133.26,133.12,133.18,7889.0,133.23,133.26,133.12,133.18,7889.0
2017-05-22 09:30:00,133.12,133.12,133.0,133.0,4319.0,133.12,133.12,133.0,133.0,4319.0
2017-05-22 09:35:00,133.12,133.25,133.12,133.17,2360.0,133.12,133.25,133.12,133.17,2360.0
2017-05-22 09:40:00,133.25,133.25,133.16,133.21,1000.0,133.25,133.25,133.16,133.21,1000.0
2017-05-22 09:45:00,133.43,133.65,133.26,133.63,2480.0,133.43,133.65,133.26,133.63,2480.0
2017-05-22 09:50:00,133.68,133.95,133.67,133.92,1300.0,133.68,133.95,133.67,133.92,1300.0
2017-05-22 09:55:00,133.63,133.89,133.62,133.75,300.0,133.63,133.89,133.62,133.75,300.0
2017-05-22 10:00:00,133.61,133.8,133.61,133.8,200.0,133.61,133.8,133.61,133.8,200.0
2017-05-22 10:05:00,133.91,133.98,132.94,133.1,48200.0,133.91,133.98,132.94,133.1,48200.0
2017-05-22 10:10:00,133.1,133.1,132.9,132.9,400.0,133.1,133.1,132.9,132.9,400.0
2017-05-22 10:15:00,132.9,132.9,132.86,132.86,200.0,132.9,132.9,132.86,132.86,200.0
2017-05-22 10:20:00,133.06,133.1,132.88,132.88,500.0,133.06,133.1,132.88,132.88,500.0
2017-05-22 10:25:00,133.08,133.09,132.97,132.97,800.0,133.08,133.09,132.97,132.97,800.0
2017-05-22 10:30:00,133.1,133.11,132.45,132.46,2500.0,133.1,133.11,132.45,132.46,2500.0
2017-05-22 10:35:00,132.97,132.98,132.48,132.52,1800.0,132.97,132.98,132.48,132.52,1800.0
2017-05-22 10:40:00,132.52,132.58,132.35,132.36,1300.0,132.52,132.58,132.35,132.36,1300.0
2017-05-22 10:45:00,132.35,132.35,131.99,131.99,700.0,132.35,132.35,131.99,131.99,700.0
2017-05-22 10:50:00,132.3,132.46,132.24,132.3,1900.0,132.3,132.46,132.24,132.3,1900.0
2017-05-22 10:55:00,132.3,132.45,132.3,132.37,600.0,132.3,132.45,132.3,132.37,600.0
2017-05-22 11:00:00,132.5,132.72,132.5,132.58,800.0,132.5,132.72,132.5,132.58,800.0
2017-05-22 11:05:00,132.58,132.58,132.58,132.58,0.0,132.58,132.58,132.58,132.58,0.0
2017-05-22 11:10:00,132.78,132.82,132.67,132.74,1500.0,132.78,132.82,132.67,132.74,1500.0
2017-05-22 11:15:00,132.87,133.11,132.84,133.02,1500.0,132.87,133.11,132.84,133.02,1500.0
2017-05-22 11:20:00,133.1,133.1,133.0,133.0,600.0,133.1,133.1,133.0,133.0,600.0
2017-05-22 11:25:00,133.0,133.0,132.8,132.8,600.0,133.0,133.0,132.8,132.8,600.0
2017-05-22 11:30:00,132.81,132.81,132.81,132.81,100.0,132.81,132.81,132.81,132.81,100.0
2017-05-22 11:35:00,133.02,133.02,132.9,133.02,800.0,133.02,133.02,132.9,133.02,800.0
2017-05-22 11:40:00,133.02,133.1,132.92,133.09,1500.0,133.02,133.1,132.92,133.09,1500.0
2017-05-22 11:45:00,133.26,133.26,133.14,133.14,300.0,133.26,133.26,133.14,133.14,300.0
2017-05-22 11:50:00,133.08,133.17,132.93,132.95,800.0,133.08,133.17,132.93,132.95,800.0
2017-05-22 11:55:00,132.95,132.97,132.95,132.95,700.0,132.95,132.97,132.95,132.95,700.0
2017-05-22 12:00:00,132.93,132.93,132.9,132.9,900.0,132.93,132.93,132.9,132.9,900.0
2017-05-22 12:05:00,132.83,132.83,132.81,132.81,200.0,132.83,132.83,132.81,132.81,200.0
2017-05-22 12:10:00,132.93,133.04,132.93,132.98,1500.0,132.93,133.04,132.93,132.98,1500.0
2017-05-22 12:15:00,132.97,132.97,132.87,132.89,5100.0,132.97,132.97,132.87,132.89,5100.0
2017-05-22 12:20:00,132.87,132.88,132.66,132.75,2800.0,132.87,132.88,132.66,132.75,2800.0
2017-05-22 12:25:00,132.77,132.85,132.77,132.78,300.0,132.77,132.85,132.77,132.78,300.0
2017-05-22 12:30:00,132.85,132.85,132.84,132.84,300.0,132.85,132.85,132.84,132.84,300.0
2017-05-22 12:35:00,132.83,132.83,132.48,132.57,4339.0,132.83,132.83,132.48,132.57,4339.0
2017-05-22 12:40:00,132.88,132.88,132.53,132.54,800.0,132.88,132.88,132.53,132.54,800.0
2017-05-22 12:45:00,132.66,133.05,132.65,133.02,29000.0,132.66,133.05,132.65,133.02,29000.0
2017-05-22 12:50:00,133.06,133.06,132.93,133.0,2130.0,133.06,133.06,132.93,133.0,2130.0
2017-05-22 12:55:00,132.94,132.94,132.93,132.94,100.0,132.94,132.94,132.93,132.94,100.0
2017-05-22 13:00:00,132.9,132.9,132.51,132.51,2300.0,132.9,132.9,132.51,132.51,2300.0
2017-05-22 13:05:00,132.68,132.68,132.53,132.53,600.0,132.68,132.68,132.53,132.53,600.0
2017-05-22 13:10:00,132.62,132.62,132.5,132.53,1400.0,132.62,132.62,132.5,132.53,1400.0
2017-05-22 13:15:00,132.53,132.53,132.22,132.23,1327.0,132.53,132.53,132.22,132.23,1327.0
2017-05-22 13:20:00,132.3,132.32,131.78,131.88,2600.0,132.3,132.32,131.78,131.88,2600.0
2017-05-22 13:25:00,131.87,132.06,131.21,132.01,4300.0,131.87,132.06,131.21,132.01,4300.0
2017-05-22 13:30:00,132.09,132.09,132.05,132.07,706.0,132.09,132.09,132.05,132.07,706.0
2017-05-22 13:35:00,132.18,132.21,132.05,132.21,1625.0,132.18,132.21,132.05,132.21,1625.0
2017-05-22 13:40:00,132.13,132.15,132.04,132.04,1300.0,132.13,132.15,132.04,132.04,1300.0
2017-05-22 13:45:00,132.04,132.11,132.0,132.11,900.0,132.04,132.11,132.0,132.11,900.0
2017-05-22 13:50:00,132.05,132.15,132.05,132.15,814.0,132.05,132.15,132.05,132.15,814.0
2017-05-22 13:55:00,132.15,132.15,132.15,132.15,0.0,132.15,132.15,132.15,132.15,0.0
2017-05-22 14:00:00,132.27,132.52,132.22,132.44,3567.0,132.27,132.52,132.22,132.44,3567.0
2017-05-22 14:05:00,132.44,132.44,132.44,132.44,0.0,132.44,132.44,132.44,132.44,0.0
2017-05-22 14:10:00,132.51,132.64,132.5,132.57,1000.0,132.51,132.64,132.5,132.57,1000.0
2017-05-22 14:15:00,132.63,132.63,132.5,132.57,2625.0,132.63,132.63,132.5,132.57,2625.0
2017-05-22 14:20:00,132.56,132.56,132.11,132.19,2100.0,132.56,132.56,132.11,132.19,2100.0
2017-05-22 14:25:00,132.32,132.53,132.32,132.48,807.0,132.32,132.53,132.32,132.48,807.0
2017-05-22 14:30:00,132.49,132.54,132.39,132.4,1800.0,132.49,132.54,132.39,132.4,1800.0
2017-05-22 14:35:00,132.45,132.45,132.45,132.45,108.0,132.45,132.45,132.45,132.45,108.0
2017-05-22 14:40:00,132.53,132.53,132.49,132.51,700.0,132.53,132.53,132.49,132.51,700.0
2017-05-22 14:45:00,132.57,132.61,132.43,132.46,1200.0,132.57,132.61,132.43,132.46,1200.0
2017-05-22 14:50:00,132.52,132.6,132.47,132.47,1150.0,132.52,132.6,132.47,132.47,1150.0
2017-05-22 14:55:00,132.53,132.53,132.18,132.28,2310.0,132.53,132.53,132.18,132.28,2310.0
2017-05-22 15:00:00,132.29,132.42,132.2,132.2,3900.0,132.29,132.42,132.2,132.2,3900.0
2017-05-22 15:05:00,132.29,132.3,132.19,132.26,900.0,132.29,132.3,132.19,132.26,900.0
2017-05-22 15:10:00,132.38,132.47,132.3,132.38,2300.0,132.38,132.47,132.3,132.38,2300.0
2017-05-22 15:15:00,132.32,132.32,132.14,132.14,1136.0,132.32,132.32,132.14,132.14,1136.0
2017-05-22 15:20:00,132.19,132.19,132.01,132.01,2900.0,132.19,132.19,132.01,132.01,2900.0
2017-05-22 15:25:00,132.01,132.02,131.84,131.85,1775.0,132.01,132.02,131.84,131.85,1775.0
2017-05-22 15:30:00,132.07,132.18,132.0,132.18,9269.0,132.07,132.18,132.0,132.18,9269.0
2017-05-22 15:35:00,132.2,132.44,132.2,132.3,2617.0,132.2,132.44,132.2,132.3,2617.0
2017-05-22 15:40:00,132.29,132.32,132.09,132.2,5200.0,132.29,132.32,132.09,132.2,5200.0
2017-05-22 15:45:00,132.13,132.19,131.84,131.95,7168.0,132.13,132.19,131.84,131.95,7168.0
2017-05-22 15:50:00,132.1,132.33,132.09,132.18,6134.0,132.1,132.33,132.09,132.18,6134.0
2017-05-22 15:55:00,132.11,132.17,131.81,131.94,29892.0,132.11,132.17,131.81,131.94,29892.0
2017-05-23 09:30:00,132.48,133.41,132.48,133.41,591.0,132.48,133.41,132.48,133.41,591.0
2017-05-23 09:35:00,133.41,133.41,131.62,131.62,800.0,133.41,133.41,131.62,131.62,800.0
2017-05-23 09:40:00,131.62,131.65,131.59,131.59,1100.0,131.62,131.65,131.59,131.59,1100.0
2017-05-23 09:45:00,131.79,131.8,131.48,131.51,2684.0,131.79,131.8,131.48,131.51,2684.0
2017-05-23 09:50:00,131.68,131.68,131.14,131.14,200.0,131.68,131.68,131.14,131.14,200.0
2017-05-23 09:55:00,131.43,131.43,131.42,131.43,100.0,131.43,131.43,131.42,131.43,100.0
2017-05-23 10:00:00,131.31,131.7,131.3,131.6,3125.0,131.31,131.7,131.3,131.6,3125.0
2017-05-23 10:05:00,131.44,131.44,131.34,131.44,414.0,131.44,131.44,131.34,131.44,414.0
2017-05-23 10:10:00,131.42,131.42,131.3,131.3,400.0,131.42,131.42,131.3,131.3,400.0
2017-05-23 10:15:00,131.46,131.46,131.46,131.46,200.0,131.46,131.46,131.46,131.46,200.0
2017-05-23 10:20:00,131.46,131.46,131.46,131.46,100.0,131.46,131.46,131.46,131.46,100.0
2017-05-23 10:25:00,131.44,131.6,131.44,131.6,10419.0,131.44,131.6,131.44,131.6,10419.0
2017-05-23 10:30:00,131.57,131.57,131.38,131.38,600.0,131.57,131.57,131.38,131.38,600.0
2017-05-23 10:35:00,131.47,131.47,131.35,131.35,300.0,131.47,131.47,131.35,131.35,300.0
2017-05-23 10:40:00,131.43,131.58,131.35,131.49,7900.0,131.43,131.58,131.35,131.49,7900.0
2017-05-23 10:45:00,131.59,131.81,131.52,131.81,6825.0,131.59,131.81,131.52,131.81,6825.0
2017-05-23 10:50:00,132.21,132.21,132.07,132.13,800.0,132.21,132.21,132.07,132.13,800.0
2017-05-23 10:55:00,132.13,132.13,132.02,132.02,400.0,132.13,132.13,132.02,132.02,400.0
2017-05-23 11:00:00,132.22,132.3,132.22,132.29,400.0,132.22,132.3,132.22,132.29,400.0
2017-05-23 11:05:00,132.51,132.51,132.31,132.31,1100.0,132.51,132.51,132.31,132.31,1100.0
2017-05-23 11:10:00,132.4,132.64,132.4,132.63,700.0,132.4,132.64,132.4,132.63,700.0
2017-05-23 11:15:00,132.63,132.63,132.57,132.57,200.0,132.63,132.63,132.57,132.57,200.0
2017-05-23 11:20:00,132.69,132.71,132.62,132.71,400.0,132.69,132.71,132.62,132.71,400.0
2017-05-23 11:25:00,132.95,132.95,132.5,132.53,5812.0,132.95,132.95,132.5,132.53,5812.0
2017-05-23 11:30:00,132.52,132.76,132.26,132.65,13400.0,132.52,132.76,132.26,132.65,13400.0
2017-05-23 11:35:00,132.66,132.67,132.59,132.59,500.0,132.66,132.67,132.59,132.59,500.0
2017-05-23 11:40:00,132.64,132.9,132.63,132.68,2701.0,132.64,132.9,132.63,132.68,2701.0
2017-05-23 11:45:00,132.76,132.77,132.66,132.66,1700.0,132.76,132.77,132.66,132.66,1700.0
2017-05-23 11:50:00,132.68,132.68,132.68,132.68,100.0,132.68,132.68,132.68,132.68,100.0
2017-05-23 11:55:00,132.68,132.68,132.4,132.47,2000.0,132.68,132.68,132.4,132.47,2000.0
2017-05-23 12:00:00,132.47,132.47,132.35,132.35,400.0,132.47,132.47,132.35,132.35,400.0
2017-05-23 12:05:00,132.54,132.6,132.54,132.6,400.0,132.54,132.6,132.54,132.6,400.0
2017-05-23 12:10:00,132.73,132.73,132.72,132.72,400.0,132.73,132.73,132.72,132.72,400.0
2017-05-23 12:15:00,132.72,132.72,132.72,132.72,100.0,132.72,132.72,132.72,132.72,100.0
2017-05-23 12:20:00,132.72,132.72,132.66,132.66,300.0,132.72,132.72,132.66,132.66,300.0
2017-05-23 12:25:00,132.6,132.6,132.6,132.6,100.0,132.6,132.6,132.6,132.6,100.0
2017-05-23 12:30:00,132.5,132.5,132.42,132.49,801.0,132.5,132.5,132.42,132.49,801.0
2017-05-23 12:35:00,132.49,132.49,132.49,132.49,100.0,132.49,132.49,132.49,132.49,100.0
2017-05-23 12:40:00,132.55,132.57,132.53,132.53,600.0,132.55,132.57,132.53,132.53,600.0
2017-05-23 12:45:00,132.33,132.38,132.33,132.38,400.0,132.33,132.38,132.33,132.38,400.0
2017-05-23 12:50:00,132.29,132.29,132.13,132.13,300.0,132.29,132.29,132.13,132.13,300.0
2017-05-23 12:55:00,131.95,132.19,131.94,132.19,913.0,131.95,132.19,131.94,132.19,913.0
2017-05-23 13:00:00,132.19,132.4,132.19,132.31,500.0,132.19,132.4,132.19,132.31,500.0
2017-05-23 13:05:00,132.36,132.36,132.33,132.34,1793.0,132.36,132.36,132.33,132.34,1793.0
2017-05-23 13:10:00,132.52,132.52,132.52,132.52,601.0,132.52,132.52,132.52,132.52,601.0
2017-05-23 13:15:00,132.52,132.52,132.52,132.52,0.0,132.52,132.52,132.52,132.52,0.0
2017-05-23 13:20:00,132.56,132.56,132.53,132.53,300.0,132.56,132.56,132.53,132.53,300.0
2017-05-23 13:25:00,132.53,132.53,132.53,132.53,0.0,132.53,132.53,132.53,132.53,0.0
2017-05-23 13:30:00,132.66,132.73,132.6,132.73,1091.0,132.66,132.73,132.6,132.73,1091.0
2017-05-23 13:35:00,132.73,132.92,132.73,132.92,400.0,132.73,132.92,132.73,132.92,400.0
2017-05-23 13:40:00,132.79,132.79,132.71,132.71,400.0,132.79,132.79,132.71,132.71,400.0
2017-05-23 13:45:00,132.69,132.69,132.69,132.69,100.0,132.69,132.69,132.69,132.69,100.0
2017-05-23 13:50:00,132.69,132.69,132.69,132.69,0.0,132.69,132.69,132.69,132.69,0.0
2017-05-23 13:55:00,132.71,132.75,132.51,132.59,1312.0,132.71,132.75,132.51,132.59,1312.0
2017-05-23 14:00:00,132.57,132.57,132.57,132.57,100.0,132.57,132.57,132.57,132.57,100.0
2017-05-23 14:05:00,132.63,132.63,132.57,132.57,200.0,132.63,132.63,132.57,132.57,200.0
2017-05-23 14:10:00,132.6,132.6,132.48,132.48,900.0,132.6,132.6,132.48,132.48,900.0
2017-05-23 14:15:00,132.5,132.5,132.49,132.49,200.0,132.5,132.5,132.49,132.49,200.0
2017-05-23 14:20:00,132.49,132.49,132.49,132.49,100.0,132.49,132.49,132.49,132.49,100.0
2017-05-23 14:25:00,132.38,132.38,132.38,132.38,100.0,132.38,132.38,132.38,132.38,100.0
2017-05-23 14:30:00,132.48,132.53,132.43,132.48,792.0,132.48,132.53,132.43,132.48,792.0
2017-05-23 14:35:00,132.49,132.54,132.43,132.54,400.0,132.49,132.54,132.43,132.54,400.0
2017-05-23 14:40:00,132.54,132.58,132.35,132.53,1100.0,132.54,132.58,132.35,132.53,1100.0
2017-05-23 14:45:00,132.63,132.64,132.44,132.46,1159.0,132.63,132.64,132.44,132.46,1159.0
2017-05-23 14:50:00,132.69,132.69,132.45,132.47,675.0,132.69,132.69,132.45,132.47,675.0
2017-05-23 14:55:00,132.46,132.46,132.41,132.41,200.0,132.46,132.46,132.41,132.41,200.0
2017-05-23 15:00:00,132.41,132.46,132.41,132.46,300.0,132.41,132.46,132.41,132.46,300.0
2017-05-23 15:05:00,132.42,132.57,132.42,132.57,700.0,132.42,132.57,132.42,132.57,700.0
2017-05-23 15:10:00,132.42,132.42,132.37,132.37,500.0,132.42,132.42,132.37,132.37,500.0
2017-05-23 15:15:00,132.4,132.4,132.25,132.25,800.0,132.4,132.4,132.25,132.25,800.0
2017-05-23 15:20:00,132.19,132.19,131.99,132.13,800.0,132.19,132.19,131.99,132.13,800.0
2017-05-23 15:25:00,132.33,132.36,132.25,132.25,1100.0,132.33,132.36,132.25,132.25,1100.0
2017-05-23 15:30:00,132.25,132.3,132.23,132.23,700.0,132.25,132.3,132.23,132.23,700.0
2017-05-23 15:35:00,132.28,132.33,132.27,132.31,1000.0,132.28,132.33,132.27,132.31,1000.0
2017-05-23 15:40:00,132.31,132.36,132.3,132.33,1818.0,132.31,132.36,132.3,132.33,1818.0
2017-05-23 15:45:00,132.33,132.33,132.22,132.24,2220.0,132.33,132.33,132.22,132.24,2220.0
2017-05-23 15:50:00,132.25,132.27,132.14,132.25,5100.0,132.25,132.27,132.14,132.25,5100.0
2017-05-23 15:55:00,132.25,132.3,132.17,132.18,15391.0,132.25,132.3,132.17,132.18,15391.0
2017-05-24 09:30:00,132.43,132.95,131.93,131.94,929.0,132.43,132.95,131.93,131.94,929.0
2017-05-24 09:35:00,131.94,131.94,131.94,131.94,0.0,131.94,131.94,131.94,131.94,0.0
2017-05-24 09:40:00,132.45,132.8,132.38,132.44,1200.0,132.45,132.8,132.38,132.44,1200.0
2017-05-24 09:45:00,132.42,132.43,132.42,132.43,12500.0,132.42,132.43,132.42,132.43,12500.0
2017-05-24 09:50:00,132.43,132.72,132.43,132.69,986.0,132.43,132.72,132.43,132.69,986.0
2017-05-24 09:55:00,132.78,132.93,132.69,132.92,1000.0,132.78,132.93,132.69,132.92,1000.0
2017-05-24 10:00:00,132.92,132.92,132.58,132.61,822.0,132.92,132.92,132.58,132.61,822.0
2017-05-24 10:05:00,132.52,132.52,132.51,132.52,100.0,132.52,132.52,132.51,132.52,100.0
2017-05-24 10:10:00,132.74,132.75,132.62,132.73,1501.0,132.74,132.75,132.62,132.73,1501.0
2017-05-24 10:15:00,132.9,132.9,132.78,132.78,500.0,132.9,132.9,132.78,132.78,500.0
2017-05-24 10:20:00,132.86,132.86,132.77,132.77,400.0,132.86,132.86,132.77,132.77,400.0
2017-05-24 10:25:00,132.78,132.94,132.78,132.94,200.0,132.78,132.94,132.78,132.94,200.0
2017-05-24 10:30:00,132.93,132.93,132.76,132.76,200.0,132.93,132.93,132.76,132.76,200.0
2017-05-24 10:35:00,132.92,132.92,132.85,132.88,900.0,132.92,132.92,132.85,132.88,900.0
2017-05-24 10:40:00,132.88,132.88,132.66,132.66,600.0,132.88,132.88,132.66,132.66,600.0
2017-05-24 10:45:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 10:50:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 10:55:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 11:00:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 11:05:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 11:10:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 11:15:00,132.8,132.8,132.67,132.76,4000.0,132.8,132.8,132.67,132.76,4000.0
2017-05-24 11:20:00,132.75,132.75,132.0,132.0,6500.0,132.75,132.75,132.0,132.0,6500.0
2017-05-24 11:25:00,132.24,132.4,132.23,132.32,1500.0,132.24,132.4,132.23,132.32,1500.0
2017-05-24 11:30:00,132.32,132.7,132.13,132.69,4326.0,132.32,132.7,132.13,132.69,4326.0
2017-05-24 11:35:00,132.53,132.53,132.53,132.53,100.0,132.53,132.53,132.53,132.53,100.0
2017-05-24 11:40:00,132.53,132.58,132.53,132.58,200.0,132.53,132.58,132.53,132.58,200.0
2017-05-24 11:45:00,132.58,132.64,132.53,132.53,500.0,132.58,132.64,132.53,132.53,500.0
2017-05-24 11:50:00,132.54,132.54,132.31,132.4,1300.0,132.54,132.54,132.31,132.4,1300.0
2017-05-24 11:55:00,132.64,132.64,132.4,132.4,400.0,132.64,132.64,132.4,132.4,400.0
2017-05-24 12:00:00,132.4,132.4,132.4,132.4,0.0,132.4,132.4,132.4,132.4,0.0
2017-05-24 12:05:00,132.4,132.4,132.4,132.4,0.0,132.4,132.4,132.4,132.4,0.0
2017-05-24 12:10:00,132.44,132.56,132.27,132.27,1000.0,132.44,132.56,132.27,132.27,1000.0
2017-05-24 12:15:00,132.33,132.65,132.31,132.56,1061.0,132.33,132.65,132.31,132.56,1061.0
2017-05-24 12:20:00,132.61,132.61,132.53,132.53,600.0,132.61,132.61,132.53,132.53,600.0
2017-05-24 12:25:00,132.53,132.53,132.52,132.53,200.0,132.53,132.53,132.52,132.53,200.0
2017-05-24 12:30:00,132.4,132.51,132.4,132.51,300.0,132.4,132.51,132.4,132.51,300.0
2017-05-24 12:35:00,132.52,132.52,132.5,132.5,400.0,132.52,132.52,132.5,132.5,400.0
2017-05-24 12:40:00,132.51,132.51,132.5,132.5,200.0,132.51,132.51,132.5,132.5,200.0
2017-05-24 12:45:00,132.44,132.45,132.3,132.3,300.0,132.44,132.45,132.3,132.3,300.0
2017-05-24 12:50:00,132.4,132.4,132.38,132.4,456.0,132.4,132.4,132.38,132.4,456.0
2017-05-24 12:55:00,132.46,132.75,132.46,132.73,707.0,132.46,132.75,132.46,132.73,707.0
2017-05-24 13:00:00,132.64,132.72,132.58,132.58,600.0,132.64,132.72,132.58,132.58,600.0
2017-05-24 13:05:00,132.56,132.61,132.53,132.61,500.0,132.56,132.61,132.53,132.61,500.0
2017-05-24 13:10:00,132.58,132.58,132.5,132.5,1100.0,132.58,132.58,132.5,132.5,1100.0
2017-05-24 13:15:00,132.45,132.45,132.04,132.04,700.0,132.45,132.45,132.04,132.04,700.0
2017-05-24 13:20:00,132.17,132.2,132.03,132.2,700.0,132.17,132.2,132.03,132.2,700.0
2017-05-24 13:25:00,132.2,132.2,132.2,132.2,100.0,132.2,132.2,132.2,132.2,100.0
2017-05-24 13:30:00,132.0,132.27,132.0,132.05,2866.0,132.0,132.27,132.0,132.05,2866.0
2017-05-24 13:35:00,132.0,132.08,132.0,132.01,900.0,132.0,132.08,132.0,132.01,900.0
2017-05-24 13:40:00,132.08,132.1,132.0,132.0,1105.0,132.08,132.1,132.0,132.0,1105.0
2017-05-24 13:45:00,132.03,132.05,131.95,131.95,600.0,132.03,132.05,131.95,131.95,600.0
2017-05-24 13:50:00,132.0,132.1,131.95,131.96,3300.0,132.0,132.1,131.95,131.96,3300.0
2017-05-24 13:55:00,132.0,132.03,131.9,131.95,1295.0,132.0,132.03,131.9,131.95,1295.0
2017-05-24 14:00:00,132.0,132.01,131.96,131.96,1000.0,132.0,132.01,131.96,131.96,1000.0
2017-05-24 14:05:00,132.0,132.0,132.0,132.0,100.0,132.0,132.0,132.0,132.0,100.0
2017-05-24 14:10:00,132.11,132.21,132.04,132.21,1900.0,132.11,132.21,132.04,132.21,1900.0
2017-05-24 14:15:00,132.2,132.36,132.1,132.25,8562.0,132.2,132.36,132.1,132.25,8562.0
2017-05-24 14:20:00,132.25,132.25,132.21,132.22,500.0,132.25,132.25,132.21,132.22,500.0
2017-05-24 14:25:00,132.29,132.29,132.15,132.16,800.0,132.29,132.29,132.15,132.16,800.0
2017-05-24 14:30:00,132.15,132.18,132.14,132.14,3000.0,132.15,132.18,132.14,132.14,3000.0
2017-05-24 14:35:00,132.18,132.18,132.1,132.1,700.0,132.18,132.18,132.1,132.1,700.0
2017-05-24 14:40:00,132.1,132.16,132.09,132.16,900.0,132.1,132.16,132.09,132.16,900.0
2017-05-24 14:45:00,132.16,132.17,132.1,132.11,1300.0,132.16,132.17,132.1,132.11,1300.0
2017-05-24 14:50:00,132.06,132.06,132.02,132.02,200.0,132.06,132.06,132.02,132.02,200.0
2017-05-24 14:55:00,132.07,132.07,131.98,131.98,3000.0,132.07,132.07,131.98,131.98,3000.0
2017-05-24 15:00:00,132.02,132.08,131.96,131.99,800.0,132.02,132.08,131.96,131.99,800.0
2017-05-24 15:05:00,132.0,132.01,131.95,132.0,900.0,132.0,132.01,131.95,132.0,900.0
2017-05-24 15:10:00,132.0,132.08,131.99,132.02,12927.0,132.0,132.08,131.99,132.02,12927.0
2017-05-24 15:15:00,132.03,132.05,131.99,132.01,4300.0,132.03,132.05,131.99,132.01,4300.0
2017-05-24 15:20:00,132.0,132.36,132.0,132.28,1700.0,132.0,132.36,132.0,132.28,1700.0
2017-05-24 15:25:00,132.38,132.57,132.38,132.57,500.0,132.38,132.57,132.38,132.57,500.0
2017-05-24 15:30:00,132.59,132.8,132.59,132.75,1600.0,132.59,132.8,132.59,132.75,1600.0
2017-05-24 15:35:00,132.9,133.09,132.9,132.98,1400.0,132.9,133.09,132.9,132.98,1400.0
2017-05-24 15:40:00,133.14,133.19,133.13,133.18,400.0,133.14,133.19,133.13,133.18,400.0
2017-05-24 15:45:00,133.1,133.1,133.02,133.03,2774.0,133.1,133.1,133.02,133.03,2774.0
2017-05-24 15:50:00,133.04,133.14,133.0,133.12,1500.0,133.04,133.14,133.0,133.12,1500.0
2017-05-24 15:55:00,133.16,133.16,132.83,132.9,12279.0,133.16,133.16,132.83,132.9,12279.0
2017-05-25 09:30:00,133.55,133.99,133.55,133.99,895.0,133.55,133.99,133.55,133.99,895.0
2017-05-25 09:35:00,133.8,133.8,133.8,133.8,200.0,133.8,133.8,133.8,133.8,200.0
2017-05-25 09:40:00,133.49,133.8,133.49,133.8,400.0,133.49,133.8,133.49,133.8,400.0
2017-05-25 09:45:00,133.99,134.16,133.64,133.9,4218.0,133.99,134.16,133.64,133.9,4218.0
2017-05-25 09:50:00,133.89,133.89,133.89,133.89,200.0,133.89,133.89,133.89,133.89,200.0
2017-05-25 09:55:00,133.9,133.9,133.9,133.9,200.0,133.9,133.9,133.9,133.9,200.0
2017-05-25 10:00:00,133.9,133.9,133.76,133.76,200.0,133.9,133.9,133.76,133.76,200.0
2017-05-25 10:05:00,133.77,133.77,133.77,133.77,100.0,133.77,133.77,133.77,133.77,100.0
2017-05-25 10:10:00,133.78,133.78,133.78,133.78,100.0,133.78,133.78,133.78,133.78,100.0
2017-05-25 10:15:00,133.8,133.81,133.8,133.81,200.0,133.8,133.81,133.8,133.81,200.0
2017-05-25 10:20:00,133.81,133.81,133.81,133.81,0.0,133.81,133.81,133.81,133.81,0.0
2017-05-25 10:25:00,133.99,134.03,133.91,134.03,2225.0,133.99,134.03,133.91,134.03,2225.0
2017-05-25 10:30:00,134.09,134.1,134.08,134.1,2173.0,134.09,134.1,134.08,134.1,2173.0
2017-05-25 10:35:00,134.1,134.1,133.7,133.71,800.0,134.1,134.1,133.7,133.71,800.0
2017-05-25 10:40:00,133.71,133.71,133.71,133.71,0.0,133.71,133.71,133.71,133.71,0.0
2017-05-25 10:45:00,133.71,133.71,133.71,133.71,0.0,133.71,133.71,133.71,133.71,0.0
2017-05-25 10:50:00,133.92,133.92,133.91,133.91,500.0,133.92,133.92,133.91,133.91,500.0
2017-05-25 10:55:00,133.91,133.91,133.89,133.89,300.0,133.91,133.91,133.89,133.89,300.0
2017-05-25 11:00:00,133.89,133.89,133.89,133.89,100.0,133.89,133.89,133.89,133.89,100.0
2017-05-25 11:05:00,133.94,133.95,133.87,133.87,1100.0,133.94,133.95,133.87,133.87,1100.0
2017-05-25 11:10:00,133.97,134.01,133.97,134.01,300.0,133.97,134.01,133.97,134.01,300.0
2017-05-25 11:15:00,133.87,133.89,133.87,133.89,1000.0,133.87,133.89,133.87,133.89,1000.0
2017-05-25 11:20:00,133.88,133.88,133.86,133.86,300.0,133.88,133.88,133.86,133.86,300.0
2017-05-25 11:25:00,133.83,133.83,133.83,133.83,200.0,133.83,133.83,133.83,133.83,200.0
2017-05-25 11:30:00,133.74,133.74,133.74,133.74,100.0,133.74,133.74,133.74,133.74,100.0
2017-05-25 11:35:00,133.74,133.74,133.71,133.71,400.0,133.74,133.74,133.71,133.71,400.0
2017-05-25 11:40:00,133.57,133.76,133.57,133.75,400.0,133.57,133.76,133.57,133.75,400.0
2017-05-25 11:45:00,133.69,133.69,133.69,133.69,100.0,133.69,133.69,133.69,133.69,100.0
2017-05-25 11:50:00,133.55,133.69,133.55,133.69,603.0,133.55,133.69,133.55,133.69,603.0
2017-05-25 11:55:00,133.69,133.7,133.57,133.7,999.0,133.69,133.7,133.57,133.7,999.0
2017-05-25 12:00:00,133.7,133.7,133.7,133.7,100.0,133.7,133.7,133.7,133.7,100.0
2017-05-25 12:05:00,133.61,133.61,133.55,133.58,818.0,133.61,133.61,133.55,133.58,818.0
2017-05-25 12:10:00,133.6,133.6,133.6,133.6,100.0,133.6,133.6,133.6,133.6,100.0
2017-05-25 12:15:00,133.66,133.74,133.65,133.69,900.0,133.66,133.74,133.65,133.69,900.0
2017-05-25 12:20:00,133.69,133.69,133.57,133.58,400.0,133.69,133.69,133.57,133.58,400.0
2017-05-25 12:25:00,133.58,133.58,133.58,133.58,0.0,133.58,133.58,133.58,133.58,0.0
2017-05-25 12:30:00,133.64,133.64,133.44,133.44,1100.0,133.64,133.64,133.44,133.44,1100.0
2017-05-25 12:35:00,133.44,133.44,133.44,133.44,0.0,133.44,133.44,133.44,133.44,0.0
2017-05-25 12:40:00,133.65,133.9,133.65,133.9,15397.0,133.65,133.9,133.65,133.9,15397.0
2017-05-25 12:45:00,133.8,133.86,133.62,133.62,13500.0,133.8,133.86,133.62,133.62,13500.0
2017-05-25 12:50:00,133.64,133.8,133.63,133.74,2275.0,133.64,133.8,133.63,133.74,2275.0
2017-05-25 12:55:00,133.89,133.89,133.47,133.47,800.0,133.89,133.89,133.47,133.47,800.0
2017-05-25 13:00:00,133.47,133.47,133.47,133.47,0.0,133.47,133.47,133.47,133.47,0.0
2017-05-25 13:05:00,133.47,133.47,133.47,133.47,0.0,133.47,133.47,133.47,133.47,0.0
2017-05-25 13:10:00,133.49,133.49,133.48,133.48,300.0,133.49,133.49,133.48,133.48,300.0
2017-05-25 13:15:00,133.78,133.78,133.63,133.63,600.0,133.78,133.78,133.63,133.63,600.0
2017-05-25 13:20:00,133.67,133.78,133.67,133.78,400.0,133.67,133.78,133.67,133.78,400.0
2017-05-25 13:25:00,133.72,133.72,133.72,133.72,200.0,133.72,133.72,133.72,133.72,200.0
2017-05-25 13:30:00,133.73,133.73,133.73,133.73,400.0,133.73,133.73,133.73,133.73,400.0
2017-05-25 13:35:00,133.63,133.63,133.63,133.63,300.0,133.63,133.63,133.63,133.63,300.0
2017-05-25 13:40:00,133.63,133.92,133.56,133.56,500.0,133.63,133.92,133.56,133.56,500.0
2017-05-25 13:45:00,133.56,133.56,133.56,133.56,0.0,133.56,133.56,133.56,133.56,0.0
2017-05-25 13:50:00,133.59,133.59,133.59,133.59,100.0,133.59,133.59,133.59,133.59,100.0
2017-05-25 13:55:00,133.66,133.74,133.65,133.74,757.0,133.66,133.74,133.65,133.74,757.0
2017-05-25 14:00:00,133.64,133.64,133.64,133.64,100.0,133.64,133.64,133.64,133.64,100.0
2017-05-25 14:05:00,133.64,133.64,133.56,133.56,500.0,133.64,133.64,133.56,133.56,500.0
2017-05-25 14:10:00,133.55,133.56,133.53,133.56,531.0,133.55,133.56,133.53,133.56,531.0
2017-05-25 14:15:00,133.55,133.55,133.55,133.55,100.0,133.55,133.55,133.55,133.55,100.0
2017-05-25 14:20:00,133.66,133.72,133.56,133.72,400.0,133.66,133.72,133.56,133.72,400.0
2017-05-25 14:25:00,133.72,133.72,133.72,133.72,100.0,133.72,133.72,133.72,133.72,100.0
2017-05-25 14:30:00,133.77,133.77,133.72,133.77,500.0,133.77,133.77,133.72,133.77,500.0
2017-05-25 14:35:00,133.77,133.77,133.77,133.77,300.0,133.77,133.77,133.77,133.77,300.0
2017-05-25 14:40:00,133.8,133.8,133.79,133.8,400.0,133.8,133.8,133.79,133.8,400.0
2017-05-25 14:45:00,133.84,133.84,133.83,133.84,400.0,133.84,133.84,133.83,133.84,400.0
2017-05-25 14:50:00,133.84,133.84,133.84,133.84,100.0,133.84,133.84,133.84,133.84,100.0
2017-05-25 14:55:00,133.84,133.84,133.84,133.84,0.0,133.84,133.84,133.84,133.84,0.0
2017-05-25 15:00:00,133.85,133.85,133.85,133.85,500.0,133.85,133.85,133.85,133.85,500.0
2017-05-25 15:05:00,133.85,133.85,133.8,133.8,300.0,133.85,133.85,133.8,133.8,300.0
2017-05-25 15:10:00,133.75,133.76,133.75,133.76,400.0,133.75,133.76,133.75,133.76,400.0
2017-05-25 15:15:00,133.74,133.74,133.63,133.63,300.0,133.74,133.74,133.63,133.63,300.0
2017-05-25 15:20:00,133.71,133.73,133.32,133.32,900.0,133.71,133.73,133.32,133.32,900.0
2017-05-25 15:25:00,133.44,133.53,133.35,133.35,1300.0,133.44,133.53,133.35,133.35,1300.0
2017-05-25 15:30:00,133.44,133.44,133.2,133.39,1305.0,133.44,133.44,133.2,133.39,1305.0
2017-05-25 15:35:00,133.54,133.54,133.32,133.32,1200.0,133.54,133.54,133.32,133.32,1200.0
2017-05-25 15:40:00,133.38,133.52,133.36,133.36,1889.0,133.38,133.52,133.36,133.36,1889.0
2017-05-25 15:45:00,133.35,133.52,133.3,133.34,4541.0,133.35,133.52,133.3,133.34,4541.0
2017-05-25 15:50:00,133.24,133.27,132.95,133.09,8200.0,133.24,133.27,132.95,133.09,8200.0
2017-05-25 15:55:00,133.09,133.33,132.92,132.95,21892.0,133.09,133.33,132.92,132.95,21892.0
2017-05-26 09:30:00,133.07,133.64,133.07,133.21,884.0,133.07,133.64,133.07,133.21,884.0
2017-05-26 09:35:00,133.91,133.91,132.83,132.83,900.0,133.91,133.91,132.83,132.83,900.0
2017-05-26 09:40:00,132.9,132.91,132.21,132.21,1600.0,132.9,132.91,132.21,132.21,1600.0
2017-05-26 09:45:00,132.59,132.59,132.34,132.34,300.0,132.59,132.59,132.34,132.34,300.0
2017-05-26 09:50:00,132.38,132.42,132.21,132.25,5000.0,132.38,132.42,132.21,132.25,5000.0
2017-05-26 09:55:00,132.32,132.33,132.2,132.22,3700.0,132.32,132.33,132.2,132.22,3700.0
2017-05-26 10:00:00,132.23,132.29,132.04,132.12,2400.0,132.23,132.29,132.04,132.12,2400.0
2017-05-26 10:05:00,132.12,132.12,131.61,131.61,1000.0,132.12,132.12,131.61,131.61,1000.0
2017-05-26 10:10:00,131.8,132.37,131.64,132.37,22000.0,131.8,132.37,131.64,132.37,22000.0
2017-05-26 10:15:00,132.65,132.93,132.4,132.42,3600.0,132.65,132.93,132.4,132.42,3600.0
2017-05-26 10:20:00,132.52,132.92,132.52,132.64,400.0,132.52,132.92,132.52,132.64,400.0
2017-05-26 10:25:00,132.93,132.93,132.72,132.72,500.0,132.93,132.93,132.72,132.72,500.0
2017-05-26 10:30:00,132.72,132.72,132.72,132.72,0.0,132.72,132.72,132.72,132.72,0.0
2017-05-26 10:35:00,133.0,133.03,132.97,132.97,2200.0,133.0,133.03,132.97,132.97,2200.0
2017-05-26 10:40:00,132.97,132.97,132.97,132.97,0.0,132.97,132.97,132.97,132.97,0.0
2017-05-26 10:45:00,133.18,133.18,133.16,133.17,1200.0,133.18,133.18,133.16,133.17,1200.0
2017-05-26 10:50:00,133.2,133.33,133.16,133.25,2000.0,133.2,133.33,133.16,133.25,2000.0
2017-05-26 10:55:00,133.11,133.16,133.02,133.05,1300.0,133.11,133.16,133.02,133.05,1300.0
2017-05-26 11:00:00,133.12,133.12,133.12,133.12,100.0,133.12,133.12,133.12,133.12,100.0
2017-05-26 11:05:00,133.14,133.14,132.87,132.87,1700.0,133.14,133.14,132.87,132.87,1700.0
2017-05-26 11:10:00,132.87,132.87,132.87,132.87,200.0,132.87,132.87,132.87,132.87,200.0
2017-05-26 11:15:00,132.87,132.87,132.87,132.87,100.0,132.87,132.87,132.87,132.87,100.0
2017-05-26 11:20:00,132.81,132.81,132.73,132.73,400.0,132.81,132.81,132.73,132.73,400.0
2017-05-26 11:25:00,132.74,132.8,132.62,132.65,1800.0,132.74,132.8,132.62,132.65,1800.0
2017-05-26 11:30:00,132.7,132.7,132.66,132.7,600.0,132.7,132.7,132.66,132.7,600.0
2017-05-26 11:35:00,132.74,132.76,132.6,132.6,900.0,132.74,132.76,132.6,132.6,900.0
2017-05-26 11:40:00,132.63,132.63,132.27,132.27,1200.0,132.63,132.63,132.27,132.27,1200.0
2017-05-26 11:45:00,132.28,132.3,132.27,132.27,700.0,132.28,132.3,132.27,132.27,700.0
2017-05-26 11:50:00,132.29,132.35,131.97,131.97,17791.0,132.29,132.35,131.97,131.97,17791.0
2017-05-26 11:55:00,132.42,132.99,132.39,132.99,4596.0,132.42,132.99,132.39,132.99,4596.0
2017-05-26 12:00:00,133.06,133.28,132.95,133.05,2400.0,133.06,133.28,132.95,133.05,2400.0
2017-05-26 12:05:00,133.39,133.5,133.38,133.5,500.0,133.39,133.5,133.38,133.5,500.0
2017-05-26 12:10:00,133.5,133.5,133.5,133.5,200.0,133.5,133.5,133.5,133.5,200.0
2017-05-26 12:15:00,133.52,133.74,133.51,133.74,970.0,133.52,133.74,133.51,133.74,970.0
2017-05-26 12:20:00,133.73,133.73,133.62,133.67,500.0,133.73,133.73,133.62,133.67,500.0
2017-05-26 12:25:00,133.77,133.85,133.7,133.71,550.0,133.77,133.85,133.7,133.71,550.0
2017-05-26 12:30:00,133.89,133.89,133.89,133.89,200.0,133.89,133.89,133.89,133.89,200.0
2017-05-26 12:35:00,133.9,133.9,133.89,133.89,200.0,133.9,133.9,133.89,133.89,200.0
2017-05-26 12:40:00,133.92,133.92,133.92,133.92,389.0,133.92,133.92,133.92,133.92,389.0
2017-05-26 12:45:00,134.05,134.05,134.05,134.05,300.0,134.05,134.05,134.05,134.05,300.0
2017-05-26 12:50:00,134.05,134.05,134.05,134.05,100.0,134.05,134.05,134.05,134.05,100.0
2017-05-26 12:55:00,134.05,134.06,134.05,134.06,300.0,134.05,134.06,134.05,134.06,300.0
2017-05-26 13:00:00,134.06,134.06,134.06,134.06,0.0,134.06,134.06,134.06,134.06,0.0
2017-05-26 13:05:00,134.07,134.07,134.06,134.06,200.0,134.07,134.07,134.06,134.06,200.0
2017-05-26 13:10:00,134.15,134.31,134.15,134.31,700.0,134.15,134.31,134.15,134.31,700.0
2017-05-26 13:15:00,134.38,134.38,134.19,134.19,700.0,134.38,134.38,134.19,134.19,700.0
2017-05-26 13:20:00,134.33,134.39,134.26,134.26,501.0,134.33,134.39,134.26,134.26,501.0
2017-05-26 13:25:00,134.19,134.19,134.19,134.19,100.0,134.19,134.19,134.19,134.19,100.0
2017-05-26 13:30:00,134.15,134.24,134.14,134.24,300.0,134.15,134.24,134.14,134.24,300.0
2017-05-26 13:35:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 13:40:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 13:45:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 13:50:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 13:55:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 14:00:00,134.32,134.33,134.2,134.21,2275.0,134.32,134.33,134.2,134.21,2275.0
2017-05-26 14:05:00,134.26,134.27,134.26,134.26,400.0,134.26,134.27,134.26,134.26,400.0
2017-05-26 14:10:00,134.26,134.26,134.26,134.26,200.0,134.26,134.26,134.26,134.26,200.0
2017-05-26 14:15:00,134.27,134.28,134.27,134.28,200.0,134.27,134.28,134.27,134.28,200.0
2017-05-26 14:20:00,134.27,134.27,133.93,133.97,2600.0,134.27,134.27,133.93,133.97,2600.0
2017-05-26 14:25:00,133.84,134.09,133.84,133.94,1609.0,133.84,134.09,133.84,133.94,1609.0
2017-05-26 14:30:00,133.93,133.93,133.87,133.87,200.0,133.93,133.93,133.87,133.87,200.0
2017-05-26 14:35:00,133.75,133.89,133.63,133.63,1505.0,133.75,133.89,133.63,133.63,1505.0
2017-05-26 14:40:00,133.71,133.76,133.71,133.71,700.0,133.71,133.76,133.71,133.71,700.0
2017-05-26 14:45:00,133.72,133.72,133.71,133.71,300.0,133.72,133.72,133.71,133.71,300.0
2017-05-26 14:50:00,133.63,133.63,133.63,133.63,100.0,133.63,133.63,133.63,133.63,100.0
2017-05-26 14:55:00,133.74,133.78,133.71,133.71,1604.0,133.74,133.78,133.71,133.71,1604.0
2017-05-26 15:00:00,133.7,133.73,133.7,133.73,700.0,133.7,133.73,133.7,133.73,700.0
2017-05-26 15:05:00,133.73,133.73,133.7,133.7,400.0,133.73,133.73,133.7,133.7,400.0
2017-05-26 15:10:00,133.71,133.72,133.7,133.71,500.0,133.71,133.72,133.7,133.71,500.0
2017-05-26 15:15:00,133.71,133.71,133.7,133.71,200.0,133.71,133.71,133.7,133.71,200.0
2017-05-26 15:20:00,133.71,133.71,133.66,133.66,700.0,133.71,133.71,133.66,133.66,700.0
2017-05-26 15:25:00,133.7,133.7,133.65,133.7,400.0,133.7,133.7,133.65,133.7,400.0
2017-05-26 15:30:00,133.7,133.75,133.7,133.74,800.0,133.7,133.75,133.7,133.74,800.0
2017-05-26 15:35:00,133.83,133.83,133.69,133.71,1400.0,133.83,133.83,133.69,133.71,1400.0
2017-05-26 15:40:00,133.66,133.66,133.51,133.51,1900.0,133.66,133.66,133.51,133.51,1900.0
2017-05-26 15:45:00,133.57,133.66,133.48,133.5,5722.0,133.57,133.66,133.48,133.5,5722.0
2017-05-26 15:50:00,133.5,133.59,133.49,133.55,4293.0,133.5,133.59,133.49,133.55,4293.0
2017-05-26 15:55:00,133.56,133.58,133.43,133.51,18377.0,133.56,133.58,133.43,133.51,18377.0
2017-05-30 09:30:00,133.25,133.25,133.21,133.21,995.0,133.25,133.25,133.21,133.21,995.0
2017-05-30 09:35:00,134.3,134.31,133.96,133.96,1375.0,134.3,134.31,133.96,133.96,1375.0
2017-05-30 09:40:00,133.53,134.06,133.53,134.05,500.0,133.53,134.06,133.53,134.05,500.0
2017-05-30 09:45:00,134.05,134.05,133.93,133.93,800.0,134.05,134.05,133.93,133.93,800.0
2017-05-30 09:50:00,134.06,134.26,134.05,134.25,500.0,134.06,134.26,134.05,134.25,500.0
2017-05-30 09:55:00,134.25,134.25,134.19,134.19,500.0,134.25,134.25,134.19,134.19,500.0
2017-05-30 10:00:00,134.19,134.28,133.62,133.62,2200.0,134.19,134.28,133.62,133.62,2200.0
2017-05-30 10:05:00,133.48,133.62,133.47,133.47,900.0,133.48,133.62,133.47,133.47,900.0
2017-05-30 10:10:00,133.49,133.49,133.49,133.49,300.0,133.49,133.49,133.49,133.49,300.0
2017-05-30 10:15:00,133.34,133.34,132.99,132.99,374.0,133.34,133.34,132.99,132.99,374.0
2017-05-30 10:20:00,132.99,132.99,132.99,132.99,0.0,132.99,132.99,132.99,132.99,0.0
2017-05-30 10:25:00,133.29,133.29,133.24,133.24,800.0,133.29,133.29,133.24,133.24,800.0
2017-05-30 10:30:00,133.24,133.24,133.24,133.24,100.0,133.24,133.24,133.24,133.24,100.0
2017-05-30 10:35:00,133.24,133.31,132.97,133.0,1900.0,133.24,133.31,132.97,133.0,1900.0
2017-05-30 10:40:00,133.27,133.56,133.25,133.56,1405.0,133.27,133.56,133.25,133.56,1405.0
2017-05-30 10:45:00,133.55,133.55,133.45,133.47,900.0,133.55,133.55,133.45,133.47,900.0
2017-05-30 10:50:00,133.56,133.79,133.56,133.78,400.0,133.56,133.79,133.56,133.78,400.0
2017-05-30 10:55:00,133.76,133.76,133.58,133.58,637.0,133.76,133.76,133.58,133.58,637.0
2017-05-30 11:00:00,133.5,133.67,133.5,133.5,1400.0,133.5,133.67,133.5,133.5,1400.0
2017-05-30 11:05:00,133.51,133.69,133.51,133.69,600.0,133.51,133.69,133.51,133.69,600.0
2017-05-30 11:10:00,133.49,133.49,133.49,133.49,100.0,133.49,133.49,133.49,133.49,100.0
2017-05-30 11:15:00,133.52,133.52,133.44,133.44,300.0,133.52,133.52,133.44,133.44,300.0
2017-05-30 11:20:00,133.43,133.45,133.3,133.37,1200.0,133.43,133.45,133.3,133.37,1200.0
2017-05-30 11:25:00,133.37,133.37,133.37,133.37,100.0,133.37,133.37,133.37,133.37,100.0
2017-05-30 11:30:00,133.48,133.64,133.4,133.61,1400.0,133.48,133.64,133.4,133.61,1400.0
2017-05-30 11:35:00,133.64,133.64,133.4,133.5,4100.0,133.64,133.64,133.4,133.5,4100.0
2017-05-30 11:40:00,133.39,133.39,133.05,133.05,1600.0,133.39,133.39,133.05,133.05,1600.0
2017-05-30 11:45:00,133.05,133.05,133.05,133.05,0.0,133.05,133.05,133.05,133.05,0.0
2017-05-30 11:50:00,133.3,133.3,133.27,133.27,300.0,133.3,133.3,133.27,133.27,300.0
2017-05-30 11:55:00,133.44,133.51,133.37,133.5,2270.0,133.44,133.51,133.37,133.5,2270.0
2017-05-30 12:00:00,133.47,133.48,133.21,133.24,4428.0,133.47,133.48,133.21,133.24,4428.0
2017-05-30 12:05:00,133.31,133.35,133.2,133.2,1708.0,133.31,133.35,133.2,133.2,1708.0
2017-05-30 12:10:00,133.18,133.18,133.18,133.18,200.0,133.18,133.18,133.18,133.18,200.0
2017-05-30 12:15:00,133.25,133.25,133.2,133.21,350.0,133.25,133.25,133.2,133.21,350.0
2017-05-30 12:20:00,133.31,133.31,133.28,133.28,300.0,133.31,133.31,133.28,133.28,300.0
2017-05-30 12:25:00,133.29,133.4,133.28,133.28,400.0,133.29,133.4,133.28,133.28,400.0
2017-05-30 12:30:00,133.36,133.36,133.13,133.14,2329.0,133.36,133.36,133.13,133.14,2329.0
2017-05-30 12:35:00,133.14,133.14,133.14,133.14,0.0,133.14,133.14,133.14,133.14,0.0
2017-05-30 12:40:00,133.2,133.2,133.2,133.2,100.0,133.2,133.2,133.2,133.2,100.0
2017-05-30 12:45:00,133.31,133.31,133.23,133.23,300.0,133.31,133.31,133.23,133.23,300.0
2017-05-30 12:50:00,133.23,133.23,133.23,133.23,100.0,133.23,133.23,133.23,133.23,100.0
2017-05-30 12:55:00,133.14,133.14,133.01,133.02,800.0,133.14,133.14,133.01,133.02,800.0
2017-05-30 13:00:00,133.04,133.04,133.0,133.04,724.0,133.04,133.04,133.0,133.04,724.0
2017-05-30 13:05:00,133.01,133.06,133.01,133.06,400.0,133.01,133.06,133.01,133.06,400.0
2017-05-30 13:10:00,133.06,133.06,132.96,132.96,200.0,133.06,133.06,132.96,132.96,200.0
2017-05-30 13:15:00,133.08,133.12,133.08,133.12,938.0,133.08,133.12,133.08,133.12,938.0
2017-05-30 13:20:00,133.03,133.03,132.97,133.0,547.0,133.03,133.03,132.97,133.0,547.0
2017-05-30 13:25:00,133.0,133.0,133.0,133.0,100.0,133.0,133.0,133.0,133.0,100.0
2017-05-30 13:30:00,133.11,133.13,133.11,133.12,699.0,133.11,133.13,133.11,133.12,699.0
2017-05-30 13:35:00,133.13,133.17,133.0,133.04,1900.0,133.13,133.17,133.0,133.04,1900.0
2017-05-30 13:40:00,133.06,133.06,133.06,133.06,300.0,133.06,133.06,133.06,133.06,300.0
2017-05-30 13:45:00,133.03,133.12,133.01,133.12,600.0,133.03,133.12,133.01,133.12,600.0
2017-05-30 13:50:00,133.05,133.05,132.96,133.0,1100.0,133.05,133.05,132.96,133.0,1100.0
2017-05-30 13:55:00,133.02,133.02,132.97,132.97,1700.0,133.02,133.02,132.97,132.97,1700.0
2017-05-30 14:00:00,132.82,132.84,132.82,132.84,200.0,132.82,132.84,132.82,132.84,200.0
2017-05-30 14:05:00,132.84,132.88,132.84,132.88,200.0,132.84,132.88,132.84,132.88,200.0
2017-05-30 14:10:00,132.87,132.87,132.87,132.87,100.0,132.87,132.87,132.87,132.87,100.0
2017-05-30 14:15:00,132.83,132.83,132.7,132.71,900.0,132.83,132.83,132.7,132.71,900.0
2017-05-30 14:20:00,132.64,132.67,132.64,132.67,500.0,132.64,132.67,132.64,132.67,500.0
2017-05-30 14:25:00,132.63,132.64,132.63,132.63,150.0,132.63,132.64,132.63,132.63,150.0
2017-05-30 14:30:00,132.7,132.71,132.7,132.71,400.0,132.7,132.71,132.7,132.71,400.0
2017-05-30 14:35:00,132.71,132.71,132.66,132.66,700.0,132.71,132.71,132.66,132.66,700.0
2017-05-30 14:40:00,132.71,132.71,132.7,132.7,200.0,132.71,132.71,132.7,132.7,200.0
2017-05-30 14:45:00,132.74,132.74,132.73,132.74,100.0,132.74,132.74,132.73,132.74,100.0
2017-05-30 14:50:00,132.74,132.74,132.74,132.74,0.0,132.74,132.74,132.74,132.74,0.0
2017-05-30 14:55:00,132.74,132.74,132.74,132.74,0.0,132.74,132.74,132.74,132.74,0.0
2017-05-30 15:00:00,132.99,133.08,132.96,132.96,1902.0,132.99,133.08,132.96,132.96,1902.0
2017-05-30 15:05:00,132.92,132.92,132.92,132.92,500.0,132.92,132.92,132.92,132.92,500.0
2017-05-30 15:10:00,132.92,132.92,132.92,132.92,100.0,132.92,132.92,132.92,132.92,100.0
2017-05-30 15:15:00,132.92,132.92,132.92,132.92,100.0,132.92,132.92,132.92,132.92,100.0
2017-05-30 15:20:00,132.86,132.86,132.86,132.86,200.0,132.86,132.86,132.86,132.86,200.0
2017-05-30 15:25:00,132.91,132.91,132.66,132.75,3500.0,132.91,132.91,132.66,132.75,3500.0
2017-05-30 15:30:00,132.76,132.79,132.75,132.75,1901.0,132.76,132.79,132.75,132.75,1901.0
2017-05-30 15:35:00,132.75,132.9,132.75,132.9,1300.0,132.75,132.9,132.75,132.9,1300.0
2017-05-30 15:40:00,132.9,133.03,132.9,133.02,1359.0,132.9,133.03,132.9,133.02,1359.0
2017-05-30 15:45:00,133.0,133.01,132.89,132.89,1400.0,133.0,133.01,132.89,132.89,1400.0
2017-05-30 15:50:00,132.89,132.93,132.83,132.88,1400.0,132.89,132.93,132.83,132.88,1400.0
2017-05-30 15:55:00,132.83,133.01,132.71,132.71,23203.0,132.83,133.01,132.71,132.71,23203.0
2017-05-31 09:30:00,133.15,133.15,133.15,133.15,398.0,133.15,133.15,133.15,133.15,398.0
2017-05-31 09:35:00,133.15,133.38,133.07,133.07,1144.0,133.15,133.38,133.07,133.07,1144.0
2017-05-31 09:40:00,133.07,133.63,132.71,132.71,400.0,133.07,133.63,132.71,132.71,400.0
2017-05-31 09:45:00,133.6,133.61,133.0,133.0,500.0,133.6,133.61,133.0,133.0,500.0
2017-05-31 09:50:00,132.95,133.16,132.75,133.16,2027.0,132.95,133.16,132.75,133.16,2027.0
2017-05-31 09:55:00,132.68,132.75,132.5,132.56,1400.0,132.68,132.75,132.5,132.56,1400.0
2017-05-31 10:00:00,132.55,132.55,131.84,131.84,1204.0,132.55,132.55,131.84,131.84,1204.0
2017-05-31 10:05:00,132.3,132.3,131.94,132.28,800.0,132.3,132.3,131.94,132.28,800.0
2017-05-31 10:10:00,132.29,132.56,132.09,132.56,2260.0,132.29,132.56,132.09,132.56,2260.0
2017-05-31 10:15:00,132.56,132.64,132.49,132.56,900.0,132.56,132.64,132.49,132.56,900.0
2017-05-31 10:20:00,132.56,132.7,132.3,132.41,1600.0,132.56,132.7,132.3,132.41,1600.0
2017-05-31 10:25:00,132.53,132.62,132.41,132.61,500.0,132.53,132.62,132.41,132.61,500.0
2017-05-31 10:30:00,132.51,132.79,132.41,132.51,2300.0,132.51,132.79,132.41,132.51,2300.0
2017-05-31 10:35:00,132.51,132.53,132.46,132.5,1000.0,132.51,132.53,132.46,132.5,1000.0
2017-05-31 10:40:00,132.55,132.68,132.55,132.68,1100.0,132.55,132.68,132.55,132.68,1100.0
2017-05-31 10:45:00,132.76,132.76,132.51,132.51,1200.0,132.76,132.76,132.51,132.51,1200.0
2017-05-31 10:50:00,132.68,132.85,132.68,132.85,600.0,132.68,132.85,132.68,132.85,600.0
2017-05-31 10:55:00,132.95,132.95,132.68,132.68,725.0,132.95,132.95,132.68,132.68,725.0
2017-05-31 11:00:00,132.84,132.84,132.71,132.71,2100.0,132.84,132.84,132.71,132.71,2100.0
2017-05-31 11:05:00,132.75,132.96,132.75,132.81,700.0,132.75,132.96,132.75,132.81,700.0
2017-05-31 11:10:00,132.83,132.85,132.7,132.7,1600.0,132.83,132.85,132.7,132.7,1600.0
2017-05-31 11:15:00,132.62,132.62,132.61,132.61,300.0,132.62,132.62,132.61,132.61,300.0
2017-05-31 11:20:00,132.76,132.93,132.76,132.93,700.0,132.76,132.93,132.76,132.93,700.0
2017-05-31 11:25:00,132.93,132.93,132.93,132.93,0.0,132.93,132.93,132.93,132.93,0.0
2017-05-31 11:30:00,132.68,132.68,132.68,132.68,100.0,132.68,132.68,132.68,132.68,100.0
2017-05-31 11:35:00,132.81,132.81,132.81,132.81,100.0,132.81,132.81,132.81,132.81,100.0
2017-05-31 11:40:00,132.82,132.89,132.79,132.82,1200.0,132.82,132.89,132.79,132.82,1200.0
2017-05-31 11:45:00,132.82,132.82,132.66,132.76,1700.0,132.82,132.82,132.66,132.76,1700.0
2017-05-31 11:50:00,132.78,132.78,132.75,132.75,1099.0,132.78,132.78,132.75,132.75,1099.0
2017-05-31 11:55:00,132.68,132.75,132.58,132.58,800.0,132.68,132.75,132.58,132.58,800.0
2017-05-31 12:00:00,132.59,132.59,132.56,132.56,900.0,132.59,132.59,132.56,132.56,900.0
2017-05-31 12:05:00,132.56,132.56,132.33,132.41,1600.0,132.56,132.56,132.33,132.41,1600.0
2017-05-31 12:10:00,132.49,132.57,132.48,132.55,600.0,132.49,132.57,132.48,132.55,600.0
2017-05-31 12:15:00,132.55,132.55,132.55,132.55,100.0,132.55,132.55,132.55,132.55,100.0
2017-05-31 12:20:00,132.45,132.45,132.41,132.41,500.0,132.45,132.45,132.41,132.41,500.0
2017-05-31 12:25:00,132.41,132.41,132.3,132.3,441.0,132.41,132.41,132.3,132.3,441.0
2017-05-31 12:30:00,132.36,132.43,132.36,132.39,1164.0,132.36,132.43,132.36,132.39,1164.0
2017-05-31 12:35:00,132.37,132.37,132.37,132.37,200.0,132.37,132.37,132.37,132.37,200.0
2017-05-31 12:40:00,132.37,132.37,132.37,132.37,100.0,132.37,132.37,132.37,132.37,100.0
2017-05-31 12:45:00,132.36,132.36,132.35,132.35,200.0,132.36,132.36,132.35,132.35,200.0
2017-05-31 12:50:00,132.32,132.32,132.32,132.32,200.0,132.32,132.32,132.32,132.32,200.0
2017-05-31 12:55:00,132.29,132.29,132.29,132.29,100.0,132.29,132.29,132.29,132.29,100.0
2017-05-31 13:00:00,132.23,132.23,132.23,132.23,100.0,132.23,132.23,132.23,132.23,100.0
2017-05-31 13:05:00,132.31,132.31,132.31,132.31,700.0,132.31,132.31,132.31,132.31,700.0
2017-05-31 13:10:00,132.34,132.41,132.34,132.41,500.0,132.34,132.41,132.34,132.41,500.0
2017-05-31 13:15:00,132.66,132.66,132.62,132.62,500.0,132.66,132.66,132.62,132.62,500.0
2017-05-31 13:20:00,132.58,132.68,132.57,132.63,400.0,132.58,132.68,132.57,132.63,400.0
2017-05-31 13:25:00,132.66,132.68,132.5,132.57,5400.0,132.66,132.68,132.5,132.57,5400.0
2017-05-31 13:30:00,132.67,132.67,132.5,132.61,2500.0,132.67,132.67,132.5,132.61,2500.0
2017-05-31 13:35:00,132.64,132.65,132.59,132.65,1400.0,132.64,132.65,132.59,132.65,1400.0
2017-05-31 13:40:00,132.67,132.67,132.47,132.58,3750.0,132.67,132.67,132.47,132.58,3750.0
2017-05-31 13:45:00,132.58,132.62,132.5,132.53,1000.0,132.58,132.62,132.5,132.53,1000.0
2017-05-31 13:50:00,132.48,132.48,132.47,132.47,600.0,132.48,132.48,132.47,132.47,600.0
2017-05-31 13:55:00,132.47,132.47,132.38,132.38,300.0,132.47,132.47,132.38,132.38,300.0
2017-05-31 14:00:00,132.55,132.55,132.51,132.51,300.0,132.55,132.55,132.51,132.51,300.0
2017-05-31 14:05:00,132.53,132.55,132.47,132.47,400.0,132.53,132.55,132.47,132.47,400.0
2017-05-31 14:10:00,132.4,132.4,132.4,132.4,200.0,132.4,132.4,132.4,132.4,200.0
2017-05-31 14:15:00,132.4,132.4,132.4,132.4,0.0,132.4,132.4,132.4,132.4,0.0
2017-05-31 14:20:00,132.58,132.58,132.5,132.51,1961.0,132.58,132.58,132.5,132.51,1961.0
2017-05-31 14:25:00,132.54,132.59,132.54,132.59,500.0,132.54,132.59,132.54,132.59,500.0
2017-05-31 14:30:00,132.59,132.63,132.44,132.59,4000.0,132.59,132.63,132.44,132.59,4000.0
2017-05-31 14:35:00,132.59,132.67,132.5,132.5,1300.0,132.59,132.67,132.5,132.5,1300.0
2017-05-31 14:40:00,132.55,132.64,132.52,132.64,1300.0,132.55,132.64,132.52,132.64,1300.0
2017-05-31 14:45:00,132.63,132.64,132.45,132.6,3600.0,132.63,132.64,132.45,132.6,3600.0
2017-05-31 14:50:00,132.61,132.61,132.53,132.53,1100.0,132.61,132.61,132.53,132.53,1100.0
2017-05-31 14:55:00,132.5,132.65,132.49,132.51,3202.0,132.5,132.65,132.49,132.51,3202.0
2017-05-31 15:00:00,132.49,132.7,132.48,132.51,6400.0,132.49,132.7,132.48,132.51,6400.0
2017-05-31 15:05:00,132.58,132.58,132.56,132.58,400.0,132.58,132.58,132.56,132.58,400.0
2017-05-31 15:10:00,132.57,132.58,132.57,132.58,600.0,132.57,132.58,132.57,132.58,600.0
2017-05-31 15:15:00,132.66,132.72,132.5,132.62,6730.0,132.66,132.72,132.5,132.62,6730.0
2017-05-31 15:20:00,132.63,132.87,132.5,132.84,5589.0,132.63,132.87,132.5,132.84,5589.0
2017-05-31 15:25:00,132.91,132.98,132.85,132.85,1501.0,132.91,132.98,132.85,132.85,1501.0
2017-05-31 15:30:00,132.85,132.97,132.78,132.84,4000.0,132.85,132.97,132.78,132.84,4000.0
2017-05-31 15:35:00,132.84,132.87,132.83,132.85,615.0,132.84,132.87,132.83,132.85,615.0
2017-05-31 15:40:00,132.92,133.19,132.92,133.19,1100.0,132.92,133.19,132.92,133.19,1100.0
2017-05-31 15:45:00,133.18,133.18,133.0,133.12,1800.0,133.18,133.18,133.0,133.12,1800.0
2017-05-31 15:50:00,133.06,133.09,132.94,132.94,1700.0,133.06,133.09,132.94,132.94,1700.0
2017-05-31 15:55:00,133.01,133.05,132.59,132.62,46691.0,133.01,133.05,132.59,132.62,46691.0
2017-06-01 09:30:00,133.47,133.47,132.48,132.48,4101.0,133.47,133.47,132.48,132.48,4101.0
2017-06-01 09:35:00,132.7,133.27,132.7,133.17,1100.0,132.7,133.27,132.7,133.17,1100.0
2017-06-01 09:40:00,133.17,133.3,132.94,133.3,500.0,133.17,133.3,132.94,133.3,500.0
2017-06-01 09:45:00,133.61,134.09,133.61,134.09,2114.0,133.61,134.09,133.61,134.09,2114.0
2017-06-01 09:50:00,134.16,134.18,133.92,134.18,1200.0,134.16,134.18,133.92,134.18,1200.0
2017-06-01 09:55:00,134.18,134.18,134.18,134.18,100.0,134.18,134.18,134.18,134.18,100.0
2017-06-01 10:00:00,134.01,134.01,133.71,133.81,1100.0,134.01,134.01,133.71,133.81,1100.0
2017-06-01 10:05:00,133.74,133.74,133.6,133.74,900.0,133.74,133.74,133.6,133.74,900.0
2017-06-01 10:10:00,133.84,133.84,133.84,133.84,200.0,133.84,133.84,133.84,133.84,200.0
2017-06-01 10:15:00,133.93,133.98,133.73,133.73,1400.0,133.93,133.98,133.73,133.73,1400.0
2017-06-01 10:20:00,133.85,133.88,133.85,133.88,500.0,133.85,133.88,133.85,133.88,500.0
2017-06-01 10:25:00,133.87,134.01,133.86,133.86,1239.0,133.87,134.01,133.86,133.86,1239.0
2017-06-01 10:30:00,133.95,134.01,133.58,133.68,2368.0,133.95,134.01,133.58,133.68,2368.0
2017-06-01 10:35:00,133.68,133.68,133.68,133.68,200.0,133.68,133.68,133.68,133.68,200.0
2017-06-01 10:40:00,133.68,133.68,133.68,133.68,100.0,133.68,133.68,133.68,133.68,100.0
2017-06-01 10:45:00,133.68,133.68,133.68,133.68,100.0,133.68,133.68,133.68,133.68,100.0
2017-06-01 10:50:00,133.68,133.68,133.41,133.41,400.0,133.68,133.68,133.41,133.41,400.0
2017-06-01 10:55:00,133.41,133.41,133.41,133.41,100.0,133.41,133.41,133.41,133.41,100.0
2017-06-01 11:00:00,133.55,133.66,133.48,133.48,2624.0,133.55,133.66,133.48,133.48,2624.0
2017-06-01 11:05:00,133.55,133.55,133.46,133.49,1007.0,133.55,133.55,133.46,133.49,1007.0
2017-06-01 11:10:00,133.47,133.6,133.45,133.52,2632.0,133.47,133.6,133.45,133.52,2632.0
2017-06-01 11:15:00,133.6,133.6,133.42,133.42,1400.0,133.6,133.6,133.42,133.42,1400.0
2017-06-01 11:20:00,133.49,133.49,133.3,133.47,3700.0,133.49,133.49,133.3,133.47,3700.0
2017-06-01 11:25:00,133.45,133.52,133.34,133.45,4107.0,133.45,133.52,133.34,133.45,4107.0
2017-06-01 11:30:00,133.31,133.31,133.3,133.3,800.0,133.31,133.31,133.3,133.3,800.0
2017-06-01 11:35:00,133.32,133.36,133.3,133.36,600.0,133.32,133.36,133.3,133.36,600.0
2017-06-01 11:40:00,133.36,133.42,133.36,133.41,200.0,133.36,133.42,133.36,133.41,200.0
2017-06-01 11:45:00,133.47,133.48,133.3,133.3,4700.0,133.47,133.48,133.3,133.3,4700.0
2017-06-01 11:50:00,133.3,133.42,133.25,133.27,3648.0,133.3,133.42,133.25,133.27,3648.0
2017-06-01 11:55:00,133.3,133.35,133.25,133.3,1000.0,133.3,133.35,133.25,133.3,1000.0
2017-06-01 12:00:00,133.24,133.33,133.24,133.31,1300.0,133.24,133.33,133.24,133.31,1300.0
2017-06-01 12:05:00,133.34,133.34,133.22,133.22,300.0,133.34,133.34,133.22,133.22,300.0
2017-06-01 12:10:00,133.32,133.39,133.2,133.2,2000.0,133.32,133.39,133.2,133.2,2000.0
2017-06-01 12:15:00,133.29,133.36,133.2,133.34,2400.0,133.29,133.36,133.2,133.34,2400.0
2017-06-01 12:20:00,133.34,133.34,133.19,133.19,1300.0,133.34,133.34,133.19,133.19,1300.0
2017-06-01 12:25:00,133.19,133.19,133.19,133.19,0.0,133.19,133.19,133.19,133.19,0.0
2017-06-01 12:30:00,133.32,133.38,133.27,133.33,5500.0,133.32,133.38,133.27,133.33,5500.0
2017-06-01 12:35:00,133.37,133.5,133.25,133.45,5501.0,133.37,133.5,133.25,133.45,5501.0
2017-06-01 12:40:00,133.55,133.55,133.55,133.55,100.0,133.55,133.55,133.55,133.55,100.0
2017-06-01 12:45:00,133.55,133.55,133.55,133.55,0.0,133.55,133.55,133.55,133.55,0.0
2017-06-01 12:50:00,133.69,133.78,133.69,133.78,1400.0,133.69,133.78,133.69,133.78,1400.0
2017-06-01 12:55:00,133.78,133.79,133.71,133.71,713.0,133.78,133.79,133.71,133.71,713.0
2017-06-01 13:00:00,133.67,133.67,133.64,133.65,1079.0,133.67,133.67,133.64,133.65,1079.0
2017-06-01 13:05:00,133.71,133.81,133.68,133.81,1100.0,133.71,133.81,133.68,133.81,1100.0
2017-06-01 13:10:00,133.89,133.97,133.88,133.97,700.0,133.89,133.97,133.88,133.97,700.0
2017-06-01 13:15:00,133.94,133.94,133.84,133.84,500.0,133.94,133.94,133.84,133.84,500.0
2017-06-01 13:20:00,133.87,133.98,133.87,133.96,800.0,133.87,133.98,133.87,133.96,800.0
2017-06-01 13:25:00,133.96,134.01,133.91,134.01,1704.0,133.96,134.01,133.91,134.01,1704.0
2017-06-01 13:30:00,134.09,134.15,134.06,134.15,996.0,134.09,134.15,134.06,134.15,996.0
2017-06-01 13:35:00,134.18,134.24,133.93,133.94,6075.0,134.18,134.24,133.93,133.94,6075.0
2017-06-01 13:40:00,133.93,133.96,133.81,133.94,2700.0,133.93,133.96,133.81,133.94,2700.0
2017-06-01 13:45:00,134.0,134.0,133.78,133.89,2900.0,134.0,134.0,133.78,133.89,2900.0
2017-06-01 13:50:00,133.88,133.88,133.65,133.69,6400.0,133.88,133.88,133.65,133.69,6400.0
2017-06-01 13:55:00,133.76,133.79,133.74,133.74,600.0,133.76,133.79,133.74,133.74,600.0
2017-06-01 14:00:00,133.8,133.81,133.65,133.65,6403.0,133.8,133.81,133.65,133.65,6403.0
2017-06-01 14:05:00,133.64,133.65,133.53,133.53,1900.0,133.64,133.65,133.53,133.53,1900.0
2017-06-01 14:10:00,133.5,133.76,133.5,133.76,1746.0,133.5,133.76,133.5,133.76,1746.0
2017-06-01 14:15:00,133.77,133.84,133.68,133.69,3000.0,133.77,133.84,133.68,133.69,3000.0
2017-06-01 14:20:00,133.77,133.93,133.64,133.87,8704.0,133.77,133.93,133.64,133.87,8704.0
2017-06-01 14:25:00,133.86,134.15,133.85,133.93,7408.0,133.86,134.15,133.85,133.93,7408.0
2017-06-01 14:30:00,134.03,134.06,133.91,134.02,2606.0,134.03,134.06,133.91,134.02,2606.0
2017-06-01 14:35:00,133.91,134.02,133.83,133.96,4100.0,133.91,134.02,133.83,133.96,4100.0
2017-06-01 14:40:00,134.0,134.02,133.77,133.98,7692.0,134.0,134.02,133.77,133.98,7692.0
2017-06-01 14:45:00,134.02,134.03,133.97,134.03,1600.0,134.02,134.03,133.97,134.03,1600.0
2017-06-01 14:50:00,134.02,134.02,133.95,133.95,300.0,134.02,134.02,133.95,133.95,300.0
2017-06-01 14:55:00,133.9,133.96,133.85,133.93,1600.0,133.9,133.96,133.85,133.93,1600.0
2017-06-01 15:00:00,133.93,133.93,133.89,133.93,600.0,133.93,133.93,133.89,133.93,600.0
2017-06-01 15:05:00,133.97,134.0,133.83,133.88,6650.0,133.97,134.0,133.83,133.88,6650.0
2017-06-01 15:10:00,133.85,133.97,133.82,133.84,10876.0,133.85,133.97,133.82,133.84,10876.0
2017-06-01 15:15:00,133.85,133.92,133.85,133.85,1304.0,133.85,133.92,133.85,133.85,1304.0
2017-06-01 15:20:00,133.83,133.99,133.82,133.95,3800.0,133.83,133.99,133.82,133.95,3800.0
2017-06-01 15:25:00,133.84,133.96,133.81,133.94,6005.0,133.84,133.96,133.81,133.94,6005.0
2017-06-01 15:30:00,133.94,133.97,133.89,133.9,6855.0,133.94,133.97,133.89,133.9,6855.0
2017-06-01 15:35:00,133.9,134.2,133.82,134.2,19652.0,133.9,134.2,133.82,134.2,19652.0
2017-06-01 15:40:00,134.22,134.45,134.18,134.19,8400.0,134.22,134.45,134.18,134.19,8400.0
2017-06-01 15:45:00,134.24,134.24,133.97,133.97,9956.0,134.24,134.24,133.97,133.97,9956.0
2017-06-01 15:50:00,134.07,134.14,133.66,133.76,17468.0,134.07,134.14,133.66,133.76,17468.0
2017-06-01 15:55:00,133.76,134.05,133.62,133.95,47210.0,133.76,134.05,133.62,133.95,47210.0
2017-06-02 09:30:00,134.09,134.93,134.09,134.82,1072.0,134.09,134.93,134.09,134.82,1072.0
2017-06-02 09:35:00,134.9,135.23,134.89,135.23,1100.0,134.9,135.23,134.89,135.23,1100.0
2017-06-02 09:40:00,135.03,135.06,134.73,134.8,1831.0,135.03,135.06,134.73,134.8,1831.0
2017-06-02 09:45:00,134.94,135.15,134.84,135.15,1500.0,134.94,135.15,134.84,135.15,1500.0
2017-06-02 09:50:00,135.16,135.53,135.1,135.5,3333.0,135.16,135.53,135.1,135.5,3333.0
2017-06-02 09:55:00,135.71,135.71,135.5,135.5,1041.0,135.71,135.71,135.5,135.5,1041.0
2017-06-02 10:00:00,135.71,135.89,135.71,135.89,1000.0,135.71,135.89,135.71,135.89,1000.0
2017-06-02 10:05:00,135.64,136.07,135.64,135.85,1400.0,135.64,136.07,135.64,135.85,1400.0
2017-06-02 10:10:00,136.13,136.17,135.82,136.08,2622.0,136.13,136.17,135.82,136.08,2622.0
2017-06-02 10:15:00,135.99,135.99,135.99,135.99,100.0,135.99,135.99,135.99,135.99,100.0
2017-06-02 10:20:00,136.09,136.24,136.09,136.24,987.0,136.09,136.24,136.09,136.24,987.0
2017-06-02 10:25:00,136.24,136.27,136.24,136.27,600.0,136.24,136.27,136.24,136.27,600.0
2017-06-02 10:30:00,136.27,136.45,136.17,136.38,1000.0,136.27,136.45,136.17,136.38,1000.0
2017-06-02 10:35:00,136.43,136.66,136.36,136.66,7173.0,136.43,136.66,136.36,136.66,7173.0
2017-06-02 10:40:00,136.65,136.65,136.46,136.46,400.0,136.65,136.65,136.46,136.46,400.0
2017-06-02 10:45:00,136.46,136.46,136.19,136.31,1000.0,136.46,136.46,136.19,136.31,1000.0
2017-06-02 10:50:00,136.44,136.44,136.05,136.05,1600.0,136.44,136.44,136.05,136.05,1600.0
2017-06-02 10:55:00,136.0,136.01,135.71,135.71,1500.0,136.0,136.01,135.71,135.71,1500.0
2017-06-02 11:00:00,135.65,136.03,135.64,135.64,1500.0,135.65,136.03,135.64,135.64,1500.0
2017-06-02 11:05:00,135.91,135.91,135.53,135.57,1100.0,135.91,135.91,135.53,135.57,1100.0
2017-06-02 11:10:00,135.74,135.75,135.53,135.68,802.0,135.74,135.75,135.53,135.68,802.0
2017-06-02 11:15:00,135.71,135.83,135.7,135.8,1700.0,135.71,135.83,135.7,135.8,1700.0
2017-06-02 11:20:00,135.84,135.91,135.73,135.88,1900.0,135.84,135.91,135.73,135.88,1900.0
2017-06-02 11:25:00,135.9,135.9,135.76,135.76,400.0,135.9,135.9,135.76,135.76,400.0
2017-06-02 11:30:00,135.95,135.99,135.77,135.77,1000.0,135.95,135.99,135.77,135.77,1000.0
2017-06-02 11:35:00,135.88,136.28,135.87,136.28,1900.0,135.88,136.28,135.87,136.28,1900.0
2017-06-02 11:40:00,136.15,136.62,136.13,136.62,2000.0,136.15,136.62,136.13,136.62,2000.0
2017-06-02 11:45:00,136.65,136.87,136.65,136.87,1239.0,136.65,136.87,136.65,136.87,1239.0
2017-06-02 11:50:00,136.76,137.03,136.76,136.87,1100.0,136.76,137.03,136.76,136.87,1100.0
2017-06-02 11:55:00,136.98,137.0,136.85,136.86,1400.0,136.98,137.0,136.85,136.86,1400.0
2017-06-02 12:00:00,136.83,136.83,136.71,136.71,400.0,136.83,136.83,136.71,136.71,400.0
2017-06-02 12:05:00,136.72,136.8,136.55,136.55,1292.0,136.72,136.8,136.55,136.55,1292.0
2017-06-02 12:10:00,136.54,136.73,136.54,136.73,900.0,136.54,136.73,136.54,136.73,900.0
2017-06-02 12:15:00,136.78,136.98,136.78,136.95,800.0,136.78,136.98,136.78,136.95,800.0
2017-06-02 12:20:00,136.81,136.82,136.78,136.78,400.0,136.81,136.82,136.78,136.78,400.0
2017-06-02 12:25:00,136.78,136.8,136.78,136.8,319.0,136.78,136.8,136.78,136.8,319.0
2017-06-02 12:30:00,136.81,136.92,136.75,136.89,1500.0,136.81,136.92,136.75,136.89,1500.0
2017-06-02 12:35:00,136.89,136.91,136.85,136.91,900.0,136.89,136.91,136.85,136.91,900.0
2017-06-02 12:40:00,136.91,136.94,136.91,136.94,200.0,136.91,136.94,136.91,136.94,200.0
2017-06-02 12:45:00,136.92,137.28,136.92,137.15,1600.0,136.92,137.28,136.92,137.15,1600.0
2017-06-02 12:50:00,137.28,137.28,137.12,137.25,1750.0,137.28,137.28,137.12,137.25,1750.0
2017-06-02 12:55:00,137.18,137.36,137.17,137.27,871.0,137.18,137.36,137.17,137.27,871.0
2017-06-02 13:00:00,137.27,137.35,137.19,137.35,900.0,137.27,137.35,137.19,137.35,900.0
2017-06-02 13:05:00,137.3,137.41,137.23,137.37,1000.0,137.3,137.41,137.23,137.37,1000.0
2017-06-02 13:10:00,137.3,137.48,137.3,137.48,900.0,137.3,137.48,137.3,137.48,900.0
2017-06-02 13:15:00,137.34,137.34,137.34,137.34,100.0,137.34,137.34,137.34,137.34,100.0
2017-06-02 13:20:00,137.44,137.5,137.44,137.5,600.0,137.44,137.5,137.44,137.5,600.0
2017-06-02 13:25:00,137.49,137.57,137.43,137.57,800.0,137.49,137.57,137.43,137.57,800.0
2017-06-02 13:30:00,137.49,137.77,137.49,137.77,1600.0,137.49,137.77,137.49,137.77,1600.0
2017-06-02 13:35:00,137.77,137.77,137.52,137.52,900.0,137.77,137.77,137.52,137.52,900.0
2017-06-02 13:40:00,137.42,137.48,137.42,137.47,367.0,137.42,137.48,137.42,137.47,367.0
2017-06-02 13:45:00,137.53,137.73,137.52,137.73,1200.0,137.53,137.73,137.52,137.73,1200.0
2017-06-02 13:50:00,137.73,137.73,137.73,137.73,300.0,137.73,137.73,137.73,137.73,300.0
2017-06-02 13:55:00,137.65,137.65,137.6,137.61,700.0,137.65,137.65,137.6,137.61,700.0
2017-06-02 14:00:00,137.54,137.75,137.47,137.75,2123.0,137.54,137.75,137.47,137.75,2123.0
2017-06-02 14:05:00,137.71,137.71,137.63,137.64,500.0,137.71,137.71,137.63,137.64,500.0
2017-06-02 14:10:00,137.55,137.55,137.43,137.53,1200.0,137.55,137.55,137.43,137.53,1200.0
2017-06-02 14:15:00,137.56,137.82,137.56,137.8,1700.0,137.56,137.82,137.56,137.8,1700.0
2017-06-02 14:20:00,137.8,137.86,137.76,137.77,1100.0,137.8,137.86,137.76,137.77,1100.0
2017-06-02 14:25:00,137.81,138.0,137.81,138.0,3001.0,137.81,138.0,137.81,138.0,3001.0
2017-06-02 14:30:00,137.87,137.87,137.74,137.74,651.0,137.87,137.87,137.74,137.74,651.0
2017-06-02 14:35:00,137.73,137.85,137.65,137.81,762.0,137.73,137.85,137.65,137.81,762.0
2017-06-02 14:40:00,137.81,137.82,137.81,137.81,100.0,137.81,137.82,137.81,137.81,100.0
2017-06-02 14:45:00,137.82,137.82,137.56,137.56,900.0,137.82,137.82,137.56,137.56,900.0
2017-06-02 14:50:00,137.49,137.69,137.44,137.56,1600.0,137.49,137.69,137.44,137.56,1600.0
2017-06-02 14:55:00,137.69,137.78,137.69,137.78,600.0,137.69,137.78,137.69,137.78,600.0
2017-06-02 15:00:00,137.84,137.84,137.73,137.73,300.0,137.84,137.84,137.73,137.73,300.0
2017-06-02 15:05:00,137.78,137.89,137.78,137.8,1000.0,137.78,137.89,137.78,137.8,1000.0
2017-06-02 15:10:00,137.8,138.0,137.8,137.93,988.0,137.8,138.0,137.8,137.93,988.0
2017-06-02 15:15:00,137.83,137.88,137.73,137.86,1400.0,137.83,137.88,137.73,137.86,1400.0
2017-06-02 15:20:00,137.94,138.05,137.94,138.05,1575.0,137.94,138.05,137.94,138.05,1575.0
2017-06-02 15:25:00,138.1,138.16,138.02,138.08,1000.0,138.1,138.16,138.02,138.08,1000.0
2017-06-02 15:30:00,138.18,138.2,138.04,138.11,1600.0,138.18,138.2,138.04,138.11,1600.0
2017-06-02 15:35:00,138.01,138.19,138.0,138.19,1601.0,138.01,138.19,138.0,138.19,1601.0
2017-06-02 15:40:00,138.2,138.24,137.99,138.07,3800.0,138.2,138.24,137.99,138.07,3800.0
2017-06-02 15:45:00,138.08,138.17,137.94,138.17,11163.0,138.08,138.17,137.94,138.17,11163.0
2017-06-02 15:50:00,138.18,138.25,138.0,138.25,7200.0,138.18,138.25,138.0,138.25,7200.0
2017-06-02 15:55:00,138.25,138.32,138.16,138.23,21610.0,138.25,138.32,138.16,138.23,21610.0
2017-06-05 09:30:00,138.0,138.0,137.67,137.68,1453.0,138.0,138.0,137.67,137.68,1453.0
2017-06-05 09:35:00,137.94,138.21,137.81,138.21,1900.0,137.94,138.21,137.81,138.21,1900.0
2017-06-05 09:40:00,138.21,138.21,138.21,138.21,100.0,138.21,138.21,138.21,138.21,100.0
2017-06-05 09:45:00,138.21,138.21,138.21,138.21,200.0,138.21,138.21,138.21,138.21,200.0
2017-06-05 09:50:00,138.32,138.52,138.32,138.52,800.0,138.32,138.52,138.32,138.52,800.0
2017-06-05 09:55:00,138.61,138.61,138.61,138.61,200.0,138.61,138.61,138.61,138.61,200.0
2017-06-05 10:00:00,138.61,138.61,138.61,138.61,100.0,138.61,138.61,138.61,138.61,100.0
2017-06-05 10:05:00,138.37,138.43,138.37,138.43,959.0,138.37,138.43,138.37,138.43,959.0
2017-06-05 10:10:00,138.38,138.4,138.25,138.39,500.0,138.38,138.4,138.25,138.39,500.0
2017-06-05 10:15:00,138.37,138.44,138.22,138.22,500.0,138.37,138.44,138.22,138.22,500.0
2017-06-05 10:20:00,138.29,138.38,138.23,138.35,1179.0,138.29,138.38,138.23,138.35,1179.0
2017-06-05 10:25:00,138.38,138.4,138.21,138.22,1000.0,138.38,138.4,138.21,138.22,1000.0
2017-06-05 10:30:00,138.07,138.23,138.07,138.22,1200.0,138.07,138.23,138.07,138.22,1200.0
2017-06-05 10:35:00,138.15,138.19,138.15,138.18,300.0,138.15,138.19,138.15,138.18,300.0
2017-06-05 10:40:00,138.13,138.25,138.05,138.05,1884.0,138.13,138.25,138.05,138.05,1884.0
2017-06-05 10:45:00,137.92,138.07,137.81,138.07,900.0,137.92,138.07,137.81,138.07,900.0
2017-06-05 10:50:00,137.98,137.98,137.98,137.98,100.0,137.98,137.98,137.98,137.98,100.0
2017-06-05 10:55:00,137.93,137.93,137.72,137.72,600.0,137.93,137.93,137.72,137.72,600.0
2017-06-05 11:00:00,137.81,137.82,137.75,137.75,400.0,137.81,137.82,137.75,137.75,400.0
2017-06-05 11:05:00,137.56,137.56,137.56,137.56,300.0,137.56,137.56,137.56,137.56,300.0
2017-06-05 11:10:00,137.6,137.79,137.6,137.62,800.0,137.6,137.79,137.6,137.62,800.0
2017-06-05 11:15:00,137.73,137.75,137.73,137.75,300.0,137.73,137.75,137.73,137.75,300.0
2017-06-05 11:20:00,137.65,137.66,137.62,137.62,700.0,137.65,137.66,137.62,137.62,700.0
2017-06-05 11:25:00,137.54,137.54,137.25,137.25,200.0,137.54,137.54,137.25,137.25,200.0
2017-06-05 11:30:00,137.41,137.42,137.41,137.42,700.0,137.41,137.42,137.41,137.42,700.0
2017-06-05 11:35:00,137.27,137.29,137.15,137.16,918.0,137.27,137.29,137.15,137.16,918.0
2017-06-05 11:40:00,137.23,137.23,137.23,137.23,100.0,137.23,137.23,137.23,137.23,100.0
2017-06-05 11:45:00,137.22,137.22,137.22,137.22,100.0,137.22,137.22,137.22,137.22,100.0
2017-06-05 11:50:00,137.09,137.32,137.09,137.32,800.0,137.09,137.32,137.09,137.32,800.0
2017-06-05 11:55:00,137.31,137.38,137.31,137.38,300.0,137.31,137.38,137.31,137.38,300.0
2017-06-05 12:00:00,137.38,137.4,137.29,137.4,600.0,137.38,137.4,137.29,137.4,600.0
2017-06-05 12:05:00,137.4,137.54,137.4,137.49,700.0,137.4,137.54,137.4,137.49,700.0
2017-06-05 12:10:00,137.48,137.48,137.44,137.44,225.0,137.48,137.48,137.44,137.44,225.0
2017-06-05 12:15:00,137.44,137.44,137.44,137.44,100.0,137.44,137.44,137.44,137.44,100.0
2017-06-05 12:20:00,137.44,137.44,137.38,137.38,400.0,137.44,137.44,137.38,137.38,400.0
2017-06-05 12:25:00,137.37,137.44,137.35,137.44,1600.0,137.37,137.44,137.35,137.44,1600.0
2017-06-05 12:30:00,137.44,137.52,137.44,137.52,800.0,137.44,137.52,137.44,137.52,800.0
2017-06-05 12:35:00,137.5,137.5,137.5,137.5,100.0,137.5,137.5,137.5,137.5,100.0
2017-06-05 12:40:00,137.54,137.55,137.54,137.54,400.0,137.54,137.55,137.54,137.54,400.0
2017-06-05 12:45:00,137.5,137.5,137.49,137.5,100.0,137.5,137.5,137.49,137.5,100.0
2017-06-05 12:50:00,137.39,137.44,137.28,137.44,800.0,137.39,137.44,137.28,137.44,800.0
2017-06-05 12:55:00,137.44,137.44,137.44,137.44,0.0,137.44,137.44,137.44,137.44,0.0
2017-06-05 13:00:00,137.38,137.38,137.38,137.38,100.0,137.38,137.38,137.38,137.38,100.0
2017-06-05 13:05:00,137.37,137.37,137.37,137.37,100.0,137.37,137.37,137.37,137.37,100.0
2017-06-05 13:10:00,137.32,137.32,137.32,137.32,100.0,137.32,137.32,137.32,137.32,100.0
2017-06-05 13:15:00,137.32,137.41,137.32,137.41,500.0,137.32,137.41,137.32,137.41,500.0
2017-06-05 13:20:00,137.33,137.33,137.25,137.25,300.0,137.33,137.33,137.25,137.25,300.0
2017-06-05 13:25:00,137.26,137.26,137.25,137.25,300.0,137.26,137.26,137.25,137.25,300.0
2017-06-05 13:30:00,137.14,137.15,137.14,137.15,300.0,137.14,137.15,137.14,137.15,300.0
2017-06-05 13:35:00,137.19,137.19,137.19,137.19,100.0,137.19,137.19,137.19,137.19,100.0
2017-06-05 13:40:00,137.19,137.19,137.19,137.19,100.0,137.19,137.19,137.19,137.19,100.0
2017-06-05 13:45:00,137.19,137.19,137.19,137.19,0.0,137.19,137.19,137.19,137.19,0.0
2017-06-05 13:50:00,137.28,137.29,137.28,137.28,300.0,137.28,137.29,137.28,137.28,300.0
2017-06-05 13:55:00,137.28,137.34,137.28,137.33,500.0,137.28,137.34,137.28,137.33,500.0
2017-06-05 14:00:00,137.38,137.38,137.37,137.37,300.0,137.38,137.38,137.37,137.37,300.0
2017-06-05 14:05:00,137.48,137.48,137.46,137.46,300.0,137.48,137.48,137.46,137.46,300.0
2017-06-05 14:10:00,137.42,137.44,137.42,137.42,500.0,137.42,137.44,137.42,137.42,500.0
2017-06-05 14:15:00,137.42,137.5,137.42,137.49,600.0,137.42,137.5,137.42,137.49,600.0
2017-06-05 14:20:00,137.44,137.56,137.37,137.5,1115.0,137.44,137.56,137.37,137.5,1115.0
2017-06-05 14:25:00,137.49,137.5,137.49,137.49,600.0,137.49,137.5,137.49,137.49,600.0
2017-06-05 14:30:00,137.46,137.49,137.39,137.39,1400.0,137.46,137.49,137.39,137.39,1400.0
2017-06-05 14:35:00,137.37,137.37,137.37,137.37,100.0,137.37,137.37,137.37,137.37,100.0
2017-06-05 14:40:00,137.24,137.24,137.21,137.22,700.0,137.24,137.24,137.21,137.22,700.0
2017-06-05 14:45:00,137.22,137.25,137.15,137.15,1400.0,137.22,137.25,137.15,137.15,1400.0
2017-06-05 14:50:00,137.15,137.15,137.15,137.15,100.0,137.15,137.15,137.15,137.15,100.0
2017-06-05 14:55:00,137.17,137.17,137.16,137.17,100.0,137.17,137.17,137.16,137.17,100.0
2017-06-05 15:00:00,137.13,137.16,137.06,137.09,1234.0,137.13,137.16,137.06,137.09,1234.0
2017-06-05 15:05:00,137.1,137.12,137.1,137.12,601.0,137.1,137.12,137.1,137.12,601.0
2017-06-05 15:10:00,137.04,137.08,137.01,137.08,637.0,137.04,137.08,137.01,137.08,637.0
2017-06-05 15:15:00,137.0,137.0,136.93,136.93,400.0,137.0,137.0,136.93,136.93,400.0
2017-06-05 15:20:00,136.98,137.03,136.98,137.03,400.0,136.98,137.03,136.98,137.03,400.0
2017-06-05 15:25:00,137.17,137.3,137.17,137.29,500.0,137.17,137.3,137.17,137.29,500.0
2017-06-05 15:30:00,137.29,137.32,137.2,137.24,1806.0,137.29,137.32,137.2,137.24,1806.0
2017-06-05 15:35:00,137.19,137.22,137.11,137.11,1100.0,137.19,137.22,137.11,137.11,1100.0
2017-06-05 15:40:00,137.11,137.11,136.94,136.94,752.0,137.11,137.11,136.94,136.94,752.0
2017-06-05 15:45:00,136.91,136.92,136.71,136.8,1100.0,136.91,136.92,136.71,136.8,1100.0
2017-06-05 15:50:00,136.69,136.75,136.48,136.48,1800.0,136.69,136.75,136.48,136.48,1800.0
2017-06-05 15:55:00,136.57,136.7,136.44,136.57,9432.0,136.57,136.7,136.44,136.57,9432.0
2017-06-06 09:30:00,135.6,136.58,135.6,135.78,1327.0,135.6,136.58,135.6,135.78,1327.0
2017-06-06 09:35:00,135.83,135.83,135.83,135.83,100.0,135.83,135.83,135.83,135.83,100.0
2017-06-06 09:40:00,135.83,135.84,135.83,135.84,200.0,135.83,135.84,135.83,135.84,200.0
2017-06-06 09:45:00,135.54,135.81,135.54,135.81,200.0,135.54,135.81,135.54,135.81,200.0
2017-06-06 09:50:00,135.99,136.03,135.99,136.03,600.0,135.99,136.03,135.99,136.03,600.0
2017-06-06 09:55:00,136.17,136.44,136.09,136.43,1050.0,136.17,136.44,136.09,136.43,1050.0
2017-06-06 10:00:00,136.44,136.44,136.39,136.44,500.0,136.44,136.44,136.39,136.44,500.0
2017-06-06 10:05:00,136.44,136.48,136.1,136.47,725.0,136.44,136.48,136.1,136.47,725.0
2017-06-06 10:10:00,136.43,136.43,135.99,136.02,400.0,136.43,136.43,135.99,136.02,400.0
2017-06-06 10:15:00,136.02,136.02,135.73,135.73,400.0,136.02,136.02,135.73,135.73,400.0
2017-06-06 10:20:00,135.67,135.67,135.67,135.67,300.0,135.67,135.67,135.67,135.67,300.0
2017-06-06 10:25:00,135.67,135.83,135.58,135.83,1200.0,135.67,135.83,135.58,135.83,1200.0
2017-06-06 10:30:00,135.83,135.84,135.75,135.84,300.0,135.83,135.84,135.75,135.84,300.0
2017-06-06 10:35:00,135.88,135.88,135.71,135.76,1031.0,135.88,135.88,135.71,135.76,1031.0
2017-06-06 10:40:00,135.88,135.99,135.88,135.99,400.0,135.88,135.99,135.88,135.99,400.0
2017-06-06 10:45:00,135.99,135.99,135.99,135.99,0.0,135.99,135.99,135.99,135.99,0.0
2017-06-06 10:50:00,136.02,136.06,136.02,136.06,300.0,136.02,136.06,136.02,136.06,300.0
2017-06-06 10:55:00,136.05,136.05,135.87,135.87,300.0,136.05,136.05,135.87,135.87,300.0
2017-06-06 11:00:00,135.87,135.87,135.77,135.77,500.0,135.87,135.87,135.77,135.77,500.0
2017-06-06 11:05:00,135.76,135.85,135.74,135.74,1606.0,135.76,135.85,135.74,135.74,1606.0
2017-06-06 11:10:00,135.82,135.86,135.78,135.84,1986.0,135.82,135.86,135.78,135.84,1986.0
2017-06-06 11:15:00,135.75,135.75,135.75,135.75,549.0,135.75,135.75,135.75,135.75,549.0
2017-06-06 11:20:00,135.74,135.76,135.67,135.76,914.0,135.74,135.76,135.67,135.76,914.0
2017-06-06 11:25:00,135.76,135.8,135.76,135.8,400.0,135.76,135.8,135.76,135.8,400.0
2017-06-06 11:30:00,135.8,135.91,135.78,135.89,1250.0,135.8,135.91,135.78,135.89,1250.0
2017-06-06 11:35:00,135.91,135.94,135.9,135.94,300.0,135.91,135.94,135.9,135.94,300.0
2017-06-06 11:40:00,135.94,135.98,135.93,135.98,1500.0,135.94,135.98,135.93,135.98,1500.0
2017-06-06 11:45:00,135.97,136.01,135.93,135.93,1400.0,135.97,136.01,135.93,135.93,1400.0
2017-06-06 11:50:00,135.92,136.05,135.92,136.05,600.0,135.92,136.05,135.92,136.05,600.0
2017-06-06 11:55:00,136.13,136.13,135.95,135.95,800.0,136.13,136.13,135.95,135.95,800.0
2017-06-06 12:00:00,135.96,135.96,135.9,135.9,890.0,135.96,135.96,135.9,135.9,890.0
2017-06-06 12:05:00,135.91,135.91,135.91,135.91,100.0,135.91,135.91,135.91,135.91,100.0
2017-06-06 12:10:00,135.92,135.92,135.75,135.75,800.0,135.92,135.92,135.75,135.75,800.0
2017-06-06 12:15:00,135.83,135.92,135.74,135.74,1200.0,135.83,135.92,135.74,135.74,1200.0
2017-06-06 12:20:00,135.65,135.65,135.64,135.64,400.0,135.65,135.65,135.64,135.64,400.0
2017-06-06 12:25:00,135.47,135.51,135.46,135.49,784.0,135.47,135.51,135.46,135.49,784.0
2017-06-06 12:30:00,135.49,135.49,135.48,135.49,100.0,135.49,135.49,135.48,135.49,100.0
2017-06-06 12:35:00,135.38,135.39,135.34,135.34,1100.0,135.38,135.39,135.34,135.34,1100.0
2017-06-06 12:40:00,135.29,135.29,135.29,135.29,100.0,135.29,135.29,135.29,135.29,100.0
2017-06-06 12:45:00,135.24,135.29,135.23,135.23,800.0,135.24,135.29,135.23,135.23,800.0
2017-06-06 12:50:00,135.23,135.26,135.2,135.26,2087.0,135.23,135.26,135.2,135.26,2087.0
2017-06-06 12:55:00,135.24,135.24,135.2,135.24,600.0,135.24,135.24,135.2,135.24,600.0
2017-06-06 13:00:00,135.27,135.29,135.27,135.29,1000.0,135.27,135.29,135.27,135.29,1000.0
2017-06-06 13:05:00,135.29,135.29,135.29,135.29,100.0,135.29,135.29,135.29,135.29,100.0
2017-06-06 13:10:00,135.3,135.3,135.2,135.2,200.0,135.3,135.3,135.2,135.2,200.0
2017-06-06 13:15:00,135.2,135.2,135.2,135.2,0.0,135.2,135.2,135.2,135.2,0.0
2017-06-06 13:20:00,135.31,135.31,135.3,135.3,300.0,135.31,135.31,135.3,135.3,300.0
2017-06-06 13:25:00,135.29,135.29,135.18,135.18,200.0,135.29,135.29,135.18,135.18,200.0
2017-06-06 13:30:00,135.18,135.18,135.18,135.18,0.0,135.18,135.18,135.18,135.18,0.0
2017-06-06 13:35:00,135.18,135.18,135.18,135.18,0.0,135.18,135.18,135.18,135.18,0.0
2017-06-06 13:40:00,135.3,135.35,135.3,135.34,500.0,135.3,135.35,135.3,135.34,500.0
2017-06-06 13:45:00,135.34,135.47,135.32,135.47,1000.0,135.34,135.47,135.32,135.47,1000.0
2017-06-06 13:50:00,135.42,135.43,135.42,135.43,200.0,135.42,135.43,135.42,135.43,200.0
2017-06-06 13:55:00,135.26,135.44,135.26,135.38,1000.0,135.26,135.44,135.26,135.38,1000.0
2017-06-06 14:00:00,135.49,135.7,135.49,135.59,1164.0,135.49,135.7,135.49,135.59,1164.0
2017-06-06 14:05:00,135.7,135.7,135.7,135.7,200.0,135.7,135.7,135.7,135.7,200.0
2017-06-06 14:10:00,135.7,135.71,135.7,135.71,500.0,135.7,135.71,135.7,135.71,500.0
2017-06-06 14:15:00,135.81,135.87,135.76,135.87,800.0,135.81,135.87,135.76,135.87,800.0
2017-06-06 14:20:00,135.87,135.94,135.73,135.75,1000.0,135.87,135.94,135.73,135.75,1000.0
2017-06-06 14:25:00,135.75,135.75,135.75,135.75,0.0,135.75,135.75,135.75,135.75,0.0
2017-06-06 14:30:00,135.94,136.02,135.85,136.02,1420.0,135.94,136.02,135.85,136.02,1420.0
2017-06-06 14:35:00,135.95,136.11,135.94,136.02,825.0,135.95,136.11,135.94,136.02,825.0
2017-06-06 14:40:00,136.13,136.19,136.13,136.19,300.0,136.13,136.19,136.13,136.19,300.0
2017-06-06 14:45:00,136.19,136.19,136.19,136.19,200.0,136.19,136.19,136.19,136.19,200.0
2017-06-06 14:50:00,136.28,136.3,136.22,136.29,700.0,136.28,136.3,136.22,136.29,700.0
2017-06-06 14:55:00,136.35,136.37,136.2,136.2,800.0,136.35,136.37,136.2,136.2,800.0
2017-06-06 15:00:00,136.17,136.27,136.16,136.27,500.0,136.17,136.27,136.16,136.27,500.0
2017-06-06 15:05:00,136.14,136.14,136.14,136.14,200.0,136.14,136.14,136.14,136.14,200.0
2017-06-06 15:10:00,136.23,136.23,136.11,136.2,800.0,136.23,136.23,136.11,136.2,800.0
2017-06-06 15:15:00,136.16,136.28,136.12,136.28,1200.0,136.16,136.28,136.12,136.28,1200.0
2017-06-06 15:20:00,136.3,136.3,136.2,136.2,400.0,136.3,136.3,136.2,136.2,400.0
2017-06-06 15:25:00,136.28,136.32,136.27,136.32,1200.0,136.28,136.32,136.27,136.32,1200.0
2017-06-06 15:30:00,136.2,136.2,136.05,136.09,1800.0,136.2,136.2,136.05,136.09,1800.0
2017-06-06 15:35:00,136.0,136.06,135.94,136.0,800.0,136.0,136.06,135.94,136.0,800.0
2017-06-06 15:40:00,135.96,136.1,135.95,136.1,889.0,135.96,136.1,135.95,136.1,889.0
2017-06-06 15:45:00,136.07,136.07,135.87,135.87,1100.0,136.07,136.07,135.87,135.87,1100.0
2017-06-06 15:50:00,135.96,135.96,135.75,135.75,1000.0,135.96,135.96,135.75,135.75,1000.0
2017-06-06 15:55:00,135.75,135.78,135.66,135.66,6697.0,135.75,135.78,135.66,135.66,6697.0
2017-06-07 09:30:00,135.75,135.75,135.75,135.75,100.0,135.75,135.75,135.75,135.75,100.0
2017-06-07 09:35:00,135.75,135.75,135.66,135.66,500.0,135.75,135.75,135.66,135.66,500.0
2017-06-07 09:40:00,135.63,135.74,135.41,135.58,1100.0,135.63,135.74,135.41,135.58,1100.0
2017-06-07 09:45:00,135.75,135.82,135.75,135.79,1030.0,135.75,135.82,135.75,135.79,1030.0
2017-06-07 09:50:00,135.79,135.79,135.39,135.39,200.0,135.79,135.79,135.39,135.39,200.0
2017-06-07 09:55:00,135.48,135.48,135.48,135.48,100.0,135.48,135.48,135.48,135.48,100.0
2017-06-07 10:00:00,135.65,135.65,135.53,135.53,500.0,135.65,135.65,135.53,135.53,500.0
2017-06-07 10:05:00,135.65,135.65,135.46,135.46,1100.0,135.65,135.65,135.46,135.46,1100.0
2017-06-07 10:10:00,135.65,135.74,135.65,135.65,300.0,135.65,135.74,135.65,135.65,300.0
2017-06-07 10:15:00,135.69,135.69,135.69,135.69,300.0,135.69,135.69,135.69,135.69,300.0
2017-06-07 10:20:00,135.69,135.69,135.69,135.69,100.0,135.69,135.69,135.69,135.69,100.0
2017-06-07 10:25:00,135.69,135.69,135.45,135.58,2600.0,135.69,135.69,135.45,135.58,2600.0
2017-06-07 10:30:00,135.61,135.66,135.46,135.66,4183.0,135.61,135.66,135.46,135.66,4183.0
2017-06-07 10:35:00,135.62,135.73,135.62,135.73,2500.0,135.62,135.73,135.62,135.73,2500.0
2017-06-07 10:40:00,135.7,135.7,135.7,135.7,100.0,135.7,135.7,135.7,135.7,100.0
2017-06-07 10:45:00,135.8,136.13,135.78,136.13,1300.0,135.8,136.13,135.78,136.13,1300.0
2017-06-07 10:50:00,135.93,135.93,135.93,135.93,100.0,135.93,135.93,135.93,135.93,100.0
2017-06-07 10:55:00,136.19,136.19,135.98,135.98,400.0,136.19,136.19,135.98,135.98,400.0
2017-06-07 11:00:00,136.07,136.14,135.85,135.85,1218.0,136.07,136.14,135.85,135.85,1218.0
2017-06-07 11:05:00,135.78,135.97,135.78,135.89,977.0,135.78,135.97,135.78,135.89,977.0
2017-06-07 11:10:00,135.78,135.8,135.68,135.73,700.0,135.78,135.8,135.68,135.73,700.0
2017-06-07 11:15:00,135.92,135.92,135.68,135.68,800.0,135.92,135.92,135.68,135.68,800.0
2017-06-07 11:20:00,135.68,135.68,135.68,135.68,0.0,135.68,135.68,135.68,135.68,0.0
2017-06-07 11:25:00,135.69,135.69,135.69,135.69,400.0,135.69,135.69,135.69,135.69,400.0
2017-06-07 11:30:00,135.69,135.69,135.69,135.69,100.0,135.69,135.69,135.69,135.69,100.0
2017-06-07 11:35:00,135.76,135.82,135.7,135.7,756.0,135.76,135.82,135.7,135.7,756.0
2017-06-07 11:40:00,135.7,135.7,135.65,135.65,400.0,135.7,135.7,135.65,135.65,400.0
2017-06-07 11:45:00,135.6,135.6,135.59,135.6,300.0,135.6,135.6,135.59,135.6,300.0
2017-06-07 11:50:00,135.72,135.83,135.72,135.8,600.0,135.72,135.83,135.72,135.8,600.0
2017-06-07 11:55:00,135.8,135.8,135.8,135.8,0.0,135.8,135.8,135.8,135.8,0.0
2017-06-07 12:00:00,135.8,135.8,135.45,135.45,1000.0,135.8,135.8,135.45,135.45,1000.0
2017-06-07 12:05:00,135.4,135.4,135.4,135.4,100.0,135.4,135.4,135.4,135.4,100.0
2017-06-07 12:10:00,135.38,135.38,135.38,135.38,200.0,135.38,135.38,135.38,135.38,200.0
2017-06-07 12:15:00,135.38,135.38,135.38,135.38,100.0,135.38,135.38,135.38,135.38,100.0
2017-06-07 12:20:00,135.38,135.38,135.38,135.38,0.0,135.38,135.38,135.38,135.38,0.0
2017-06-07 12:25:00,135.46,135.52,135.45,135.52,1300.0,135.46,135.52,135.45,135.52,1300.0
2017-06-07 12:30:00,135.54,135.54,135.45,135.45,600.0,135.54,135.54,135.45,135.45,600.0
2017-06-07 12:35:00,135.47,135.47,135.41,135.41,200.0,135.47,135.47,135.41,135.41,200.0
2017-06-07 12:40:00,135.41,135.41,135.41,135.41,100.0,135.41,135.41,135.41,135.41,100.0
2017-06-07 12:45:00,135.41,135.41,134.88,134.88,900.0,135.41,135.41,134.88,134.88,900.0
2017-06-07 12:50:00,134.9,134.9,134.69,134.76,1500.0,134.9,134.9,134.69,134.76,1500.0
2017-06-07 12:55:00,134.8,134.86,134.76,134.86,400.0,134.8,134.86,134.76,134.86,400.0
2017-06-07 13:00:00,134.99,135.1,134.9,135.03,1991.0,134.99,135.1,134.9,135.03,1991.0
2017-06-07 13:05:00,134.94,134.94,134.94,134.94,200.0,134.94,134.94,134.94,134.94,200.0
2017-06-07 13:10:00,135.05,135.05,134.96,135.02,700.0,135.05,135.05,134.96,135.02,700.0
2017-06-07 13:15:00,135.02,135.02,135.02,135.02,100.0,135.02,135.02,135.02,135.02,100.0
2017-06-07 13:20:00,135.02,135.02,134.67,134.67,600.0,135.02,135.02,134.67,134.67,600.0
2017-06-07 13:25:00,134.95,135.05,134.78,134.79,900.0,134.95,135.05,134.78,134.79,900.0
2017-06-07 13:30:00,134.79,134.79,134.79,134.79,0.0,134.79,134.79,134.79,134.79,0.0
2017-06-07 13:35:00,134.94,134.94,134.65,134.65,900.0,134.94,134.94,134.65,134.65,900.0
2017-06-07 13:40:00,134.84,134.84,134.84,134.84,100.0,134.84,134.84,134.84,134.84,100.0
2017-06-07 13:45:00,134.75,134.95,134.75,134.75,900.0,134.75,134.95,134.75,134.75,900.0
2017-06-07 13:50:00,134.75,134.75,134.75,134.75,0.0,134.75,134.75,134.75,134.75,0.0
2017-06-07 13:55:00,134.99,135.02,134.93,134.93,700.0,134.99,135.02,134.93,134.93,700.0
2017-06-07 14:00:00,134.79,134.8,134.61,134.62,2300.0,134.79,134.8,134.61,134.62,2300.0
2017-06-07 14:05:00,134.84,134.88,134.82,134.87,800.0,134.84,134.88,134.82,134.87,800.0
2017-06-07 14:10:00,134.7,134.7,134.7,134.7,100.0,134.7,134.7,134.7,134.7,100.0
2017-06-07 14:15:00,134.7,134.7,134.7,134.7,0.0,134.7,134.7,134.7,134.7,0.0
2017-06-07 14:20:00,134.71,134.71,134.67,134.68,581.0,134.71,134.71,134.67,134.68,581.0
2017-06-07 14:25:00,134.77,134.81,134.7,134.81,400.0,134.77,134.81,134.7,134.81,400.0
2017-06-07 14:30:00,134.73,134.73,134.73,134.73,100.0,134.73,134.73,134.73,134.73,100.0
2017-06-07 14:35:00,134.76,134.76,134.75,134.75,400.0,134.76,134.76,134.75,134.75,400.0
2017-06-07 14:40:00,134.75,134.75,134.75,134.75,0.0,134.75,134.75,134.75,134.75,0.0
2017-06-07 14:45:00,134.77,134.89,134.75,134.86,1358.0,134.77,134.89,134.75,134.86,1358.0
2017-06-07 14:50:00,134.84,134.84,134.84,134.84,100.0,134.84,134.84,134.84,134.84,100.0
2017-06-07 14:55:00,134.8,134.8,134.79,134.79,200.0,134.8,134.8,134.79,134.79,200.0
2017-06-07 15:00:00,134.68,134.68,134.59,134.59,500.0,134.68,134.68,134.59,134.59,500.0
2017-06-07 15:05:00,134.59,134.59,134.58,134.58,300.0,134.59,134.59,134.58,134.58,300.0
2017-06-07 15:10:00,134.59,134.64,134.57,134.62,900.0,134.59,134.64,134.57,134.62,900.0
2017-06-07 15:15:00,134.65,134.74,134.65,134.66,1200.0,134.65,134.74,134.65,134.66,1200.0
2017-06-07 15:20:00,134.7,134.71,134.7,134.71,500.0,134.7,134.71,134.7,134.71,500.0
2017-06-07 15:25:00,134.71,134.78,134.66,134.78,1325.0,134.71,134.78,134.66,134.78,1325.0
2017-06-07 15:30:00,134.83,134.99,134.83,134.87,867.0,134.83,134.99,134.83,134.87,867.0
2017-06-07 15:35:00,134.84,134.85,134.72,134.77,400.0,134.84,134.85,134.72,134.77,400.0
2017-06-07 15:40:00,134.66,134.75,134.55,134.75,1300.0,134.66,134.75,134.55,134.75,1300.0
2017-06-07 15:45:00,134.67,134.79,134.66,134.7,3100.0,134.67,134.79,134.66,134.7,3100.0
2017-06-07 15:50:00,134.73,134.77,134.67,134.67,2800.0,134.73,134.77,134.67,134.67,2800.0
2017-06-07 15:55:00,134.7,134.7,134.6,134.61,9626.0,134.7,134.7,134.6,134.61,9626.0
2017-06-08 09:30:00,134.92,136.05,134.92,135.17,1434.0,134.92,136.05,134.92,135.17,1434.0
2017-06-08 09:35:00,135.17,135.17,134.93,134.96,300.0,135.17,135.17,134.93,134.96,300.0
2017-06-08 09:40:00,134.57,134.58,134.57,134.58,200.0,134.57,134.58,134.57,134.58,200.0
2017-06-08 09:45:00,134.62,134.62,134.23,134.35,2250.0,134.62,134.62,134.23,134.35,2250.0
2017-06-08 09:50:00,134.35,134.41,134.18,134.32,700.0,134.35,134.41,134.18,134.32,700.0
2017-06-08 09:55:00,134.58,134.58,134.42,134.42,900.0,134.58,134.58,134.42,134.42,900.0
2017-06-08 10:00:00,134.18,134.18,134.18,134.18,200.0,134.18,134.18,134.18,134.18,200.0
2017-06-08 10:05:00,134.46,134.61,134.38,134.45,2247.0,134.46,134.61,134.38,134.45,2247.0
2017-06-08 10:10:00,134.27,134.27,134.15,134.26,700.0,134.27,134.27,134.15,134.26,700.0
2017-06-08 10:15:00,134.3,134.36,134.25,134.35,2416.0,134.3,134.36,134.25,134.35,2416.0
2017-06-08 10:20:00,134.34,134.34,134.06,134.08,800.0,134.34,134.34,134.06,134.08,800.0
2017-06-08 10:25:00,133.95,133.95,133.83,133.83,500.0,133.95,133.95,133.83,133.83,500.0
2017-06-08 10:30:00,133.97,134.31,133.97,134.3,1000.0,133.97,134.31,133.97,134.3,1000.0
2017-06-08 10:35:00,134.29,134.32,134.29,134.31,400.0,134.29,134.32,134.29,134.31,400.0
2017-06-08 10:40:00,134.22,134.22,134.12,134.18,700.0,134.22,134.22,134.12,134.18,700.0
2017-06-08 10:45:00,134.18,134.18,134.18,134.18,100.0,134.18,134.18,134.18,134.18,100.0
2017-06-08 10:50:00,134.27,134.27,134.27,134.27,200.0,134.27,134.27,134.27,134.27,200.0
2017-06-08 10:55:00,134.33,134.33,134.09,134.12,2000.0,134.33,134.33,134.09,134.12,2000.0
2017-06-08 11:00:00,134.22,134.31,134.06,134.06,2200.0,134.22,134.31,134.06,134.06,2200.0
2017-06-08 11:05:00,134.03,134.09,133.94,134.06,2700.0,134.03,134.09,133.94,134.06,2700.0
2017-06-08 11:10:00,134.06,134.06,133.98,134.02,3400.0,134.06,134.06,133.98,134.02,3400.0
2017-06-08 11:15:00,134.03,134.16,134.03,134.06,1000.0,134.03,134.16,134.03,134.06,1000.0
2017-06-08 11:20:00,134.19,134.2,134.18,134.18,300.0,134.19,134.2,134.18,134.18,300.0
2017-06-08 11:25:00,134.16,134.16,133.9,134.02,300.0,134.16,134.16,133.9,134.02,300.0
2017-06-08 11:30:00,133.97,133.97,133.97,133.97,200.0,133.97,133.97,133.97,133.97,200.0
2017-06-08 11:35:00,133.98,134.0,133.87,133.87,1000.0,133.98,134.0,133.87,133.87,1000.0
2017-06-08 11:40:00,133.91,133.92,133.81,133.81,500.0,133.91,133.92,133.81,133.81,500.0
2017-06-08 11:45:00,133.74,133.92,133.74,133.87,600.0,133.74,133.92,133.74,133.87,600.0
2017-06-08 11:50:00,133.92,134.22,133.92,134.18,1502.0,133.92,134.22,133.92,134.18,1502.0
2017-06-08 11:55:00,134.27,134.28,134.13,134.18,1700.0,134.27,134.28,134.13,134.18,1700.0
2017-06-08 12:00:00,134.13,134.17,134.1,134.17,1049.0,134.13,134.17,134.1,134.17,1049.0
2017-06-08 12:05:00,134.22,134.38,134.21,134.38,3600.0,134.22,134.38,134.21,134.38,3600.0
2017-06-08 12:10:00,134.42,134.42,134.35,134.37,600.0,134.42,134.42,134.35,134.37,600.0
2017-06-08 12:15:00,134.41,134.42,134.27,134.42,5500.0,134.41,134.42,134.27,134.42,5500.0
2017-06-08 12:20:00,134.47,134.47,134.32,134.32,700.0,134.47,134.47,134.32,134.32,700.0
2017-06-08 12:25:00,134.32,134.36,134.25,134.36,1200.0,134.32,134.36,134.25,134.36,1200.0
2017-06-08 12:30:00,134.32,134.32,134.08,134.08,3350.0,134.32,134.32,134.08,134.08,3350.0
2017-06-08 12:35:00,134.09,134.14,133.98,134.14,2800.0,134.09,134.14,133.98,134.14,2800.0
2017-06-08 12:40:00,134.18,134.28,134.15,134.27,1200.0,134.18,134.28,134.15,134.27,1200.0
2017-06-08 12:45:00,134.19,134.19,134.03,134.14,1300.0,134.19,134.19,134.03,134.14,1300.0
2017-06-08 12:50:00,134.19,134.19,134.18,134.18,400.0,134.19,134.19,134.18,134.18,400.0
2017-06-08 12:55:00,134.11,134.11,134.07,134.08,400.0,134.11,134.11,134.07,134.08,400.0
2017-06-08 13:00:00,134.08,134.19,134.07,134.19,601.0,134.08,134.19,134.07,134.19,601.0
2017-06-08 13:05:00,134.06,134.18,134.06,134.06,600.0,134.06,134.18,134.06,134.06,600.0
2017-06-08 13:10:00,134.08,134.19,133.96,134.04,2900.0,134.08,134.19,133.96,134.04,2900.0
2017-06-08 13:15:00,134.03,134.32,134.03,134.31,1500.0,134.03,134.32,134.03,134.31,1500.0
2017-06-08 13:20:00,134.25,134.25,134.0,134.08,700.0,134.25,134.25,134.0,134.08,700.0
2017-06-08 13:25:00,134.13,134.14,134.13,134.14,300.0,134.13,134.14,134.13,134.14,300.0
2017-06-08 13:30:00,134.03,134.12,134.0,134.12,700.0,134.03,134.12,134.0,134.12,700.0
2017-06-08 13:35:00,134.1,134.1,134.1,134.1,100.0,134.1,134.1,134.1,134.1,100.0
2017-06-08 13:40:00,134.02,134.09,133.92,134.0,700.0,134.02,134.09,133.92,134.0,700.0
2017-06-08 13:45:00,134.14,134.19,134.05,134.18,1000.0,134.14,134.19,134.05,134.18,1000.0
2017-06-08 13:50:00,134.14,134.24,134.14,134.22,1000.0,134.14,134.24,134.14,134.22,1000.0
2017-06-08 13:55:00,134.34,134.41,134.33,134.33,1100.0,134.34,134.41,134.33,134.33,1100.0
2017-06-08 14:00:00,134.35,134.35,134.26,134.26,800.0,134.35,134.35,134.26,134.26,800.0
2017-06-08 14:05:00,134.31,134.33,134.14,134.15,2400.0,134.31,134.33,134.14,134.15,2400.0
2017-06-08 14:10:00,134.21,134.25,133.93,133.96,3562.0,134.21,134.25,133.93,133.96,3562.0
2017-06-08 14:15:00,133.97,133.98,133.89,133.89,900.0,133.97,133.98,133.89,133.89,900.0
2017-06-08 14:20:00,133.94,133.98,133.88,133.88,918.0,133.94,133.98,133.88,133.88,918.0
2017-06-08 14:25:00,133.85,133.85,133.82,133.82,400.0,133.85,133.85,133.82,133.82,400.0
2017-06-08 14:30:00,133.89,133.9,133.8,133.81,1800.0,133.89,133.9,133.8,133.81,1800.0
2017-06-08 14:35:00,133.78,133.78,133.6,133.6,900.0,133.78,133.78,133.6,133.6,900.0
2017-06-08 14:40:00,133.69,133.72,133.63,133.63,600.0,133.69,133.72,133.63,133.63,600.0
2017-06-08 14:45:00,133.64,133.66,133.46,133.48,600.0,133.64,133.66,133.46,133.48,600.0
2017-06-08 14:50:00,133.54,133.62,133.49,133.62,600.0,133.54,133.62,133.49,133.62,600.0
2017-06-08 14:55:00,133.6,133.6,133.55,133.55,200.0,133.6,133.6,133.55,133.55,200.0
2017-06-08 15:00:00,133.7,133.8,133.7,133.8,1170.0,133.7,133.8,133.7,133.8,1170.0
2017-06-08 15:05:00,133.8,133.89,133.7,133.88,1600.0,133.8,133.89,133.7,133.88,1600.0
2017-06-08 15:10:00,133.92,133.92,133.86,133.86,451.0,133.92,133.92,133.86,133.86,451.0
2017-06-08 15:15:00,133.95,133.95,133.88,133.89,300.0,133.95,133.95,133.88,133.89,300.0
2017-06-08 15:20:00,133.92,133.94,133.87,133.94,1400.0,133.92,133.94,133.87,133.94,1400.0
2017-06-08 15:25:00,133.99,134.16,133.99,134.11,1400.0,133.99,134.16,133.99,134.11,1400.0
2017-06-08 15:30:00,134.07,134.2,134.07,134.2,1000.0,134.07,134.2,134.07,134.2,1000.0
2017-06-08 15:35:00,134.26,134.3,134.18,134.3,500.0,134.26,134.3,134.18,134.3,500.0
2017-06-08 15:40:00,134.44,134.47,134.25,134.29,3235.0,134.44,134.47,134.25,134.29,3235.0
2017-06-08 15:45:00,134.35,134.38,134.22,134.3,1410.0,134.35,134.38,134.22,134.3,1410.0
2017-06-08 15:50:00,134.35,134.41,134.25,134.25,2790.0,134.35,134.41,134.25,134.25,2790.0
2017-06-08 15:55:00,134.25,134.4,134.19,134.19,7916.0,134.25,134.4,134.19,134.19,7916.0
2017-06-09 09:30:00,134.33,134.33,134.33,134.33,611.0,134.33,134.33,134.33,134.33,611.0
2017-06-09 09:35:00,134.33,134.33,134.33,134.33,0.0,134.33,134.33,134.33,134.33,0.0
2017-06-09 09:40:00,134.33,134.33,134.33,134.33,0.0,134.33,134.33,134.33,134.33,0.0
2017-06-09 09:45:00,134.34,134.55,133.74,133.74,1859.0,134.34,134.55,133.74,133.74,1859.0
2017-06-09 09:50:00,133.74,133.74,133.74,133.74,0.0,133.74,133.74,133.74,133.74,0.0
2017-06-09 09:55:00,134.0,134.0,133.9,134.0,2702.0,134.0,134.0,133.9,134.0,2702.0
2017-06-09 10:00:00,133.81,134.1,133.72,133.93,1000.0,133.81,134.1,133.72,133.93,1000.0
2017-06-09 10:05:00,133.93,133.93,133.93,133.93,0.0,133.93,133.93,133.93,133.93,0.0
2017-06-09 10:10:00,134.09,134.25,134.09,134.19,820.0,134.09,134.25,134.09,134.19,820.0
2017-06-09 10:15:00,134.21,134.21,134.21,134.21,400.0,134.21,134.21,134.21,134.21,400.0
2017-06-09 10:20:00,134.42,134.63,134.22,134.22,2999.0,134.42,134.63,134.22,134.22,2999.0
2017-06-09 10:25:00,134.24,134.61,134.23,134.49,1200.0,134.24,134.61,134.23,134.49,1200.0
2017-06-09 10:30:00,134.48,134.52,134.08,134.25,8930.0,134.48,134.52,134.08,134.25,8930.0
2017-06-09 10:35:00,134.31,134.34,134.13,134.34,1555.0,134.31,134.34,134.13,134.34,1555.0
2017-06-09 10:40:00,134.3,134.53,134.13,134.3,6337.0,134.3,134.53,134.13,134.3,6337.0
2017-06-09 10:45:00,134.23,134.39,134.19,134.25,6800.0,134.23,134.39,134.19,134.25,6800.0
2017-06-09 10:50:00,134.19,134.3,134.01,134.14,3200.0,134.19,134.3,134.01,134.14,3200.0
2017-06-09 10:55:00,134.1,134.18,133.99,134.18,1009.0,134.1,134.18,133.99,134.18,1009.0
2017-06-09 11:00:00,134.12,134.12,134.1,134.12,400.0,134.12,134.12,134.1,134.12,400.0
2017-06-09 11:05:00,134.21,134.21,134.11,134.11,800.0,134.21,134.21,134.11,134.11,800.0
2017-06-09 11:10:00,134.1,134.2,134.05,134.05,1500.0,134.1,134.2,134.05,134.05,1500.0
2017-06-09 11:15:00,134.01,134.12,133.98,134.0,4185.0,134.01,134.12,133.98,134.0,4185.0
2017-06-09 11:20:00,134.0,134.11,134.0,134.07,11502.0,134.0,134.11,134.0,134.07,11502.0
2017-06-09 11:25:00,134.1,134.29,134.0,134.22,30632.0,134.1,134.29,134.0,134.22,30632.0
2017-06-09 11:30:00,134.22,134.4,134.13,134.29,19714.0,134.22,134.4,134.13,134.29,19714.0
2017-06-09 11:35:00,134.28,134.39,134.28,134.3,7997.0,134.28,134.39,134.28,134.3,7997.0
2017-06-09 11:40:00,134.38,134.62,134.32,134.62,6099.0,134.38,134.62,134.32,134.62,6099.0
2017-06-09 11:45:00,134.63,134.63,134.42,134.6,1000.0,134.63,134.63,134.42,134.6,1000.0
2017-06-09 11:50:00,134.62,134.94,134.62,134.94,1500.0,134.62,134.94,134.62,134.94,1500.0
2017-06-09 11:55:00,134.94,135.1,134.89,134.89,2164.0,134.94,135.1,134.89,134.89,2164.0
2017-06-09 12:00:00,135.02,135.07,134.85,135.02,2330.0,135.02,135.07,134.85,135.02,2330.0
2017-06-09 12:05:00,134.98,135.25,134.98,135.2,1100.0,134.98,135.25,134.98,135.2,1100.0
2017-06-09 12:10:00,135.04,135.19,134.99,134.99,1600.0,135.04,135.19,134.99,134.99,1600.0
2017-06-09 12:15:00,134.85,134.93,134.7,134.7,300.0,134.85,134.93,134.7,134.7,300.0
2017-06-09 12:20:00,134.7,134.7,134.56,134.56,400.0,134.7,134.7,134.56,134.56,400.0
2017-06-09 12:25:00,134.43,134.51,134.43,134.49,500.0,134.43,134.51,134.43,134.49,500.0
2017-06-09 12:30:00,134.59,134.64,134.51,134.51,600.0,134.59,134.64,134.51,134.51,600.0
2017-06-09 12:35:00,134.62,134.66,134.45,134.45,900.0,134.62,134.66,134.45,134.45,900.0
2017-06-09 12:40:00,134.36,134.36,134.17,134.17,200.0,134.36,134.36,134.17,134.17,200.0
2017-06-09 12:45:00,134.23,134.23,134.17,134.17,1200.0,134.23,134.23,134.17,134.17,1200.0
2017-06-09 12:50:00,134.33,134.44,134.2,134.2,3933.0,134.33,134.44,134.2,134.2,3933.0
2017-06-09 12:55:00,134.29,134.34,134.2,134.2,3500.0,134.29,134.34,134.2,134.2,3500.0
2017-06-09 13:00:00,134.2,134.45,134.2,134.32,2643.0,134.2,134.45,134.2,134.32,2643.0
2017-06-09 13:05:00,134.39,134.39,134.2,134.28,2090.0,134.39,134.39,134.2,134.28,2090.0
2017-06-09 13:10:00,134.11,134.11,133.73,133.8,8208.0,134.11,134.11,133.73,133.8,8208.0
2017-06-09 13:15:00,133.62,133.78,133.62,133.72,822.0,133.62,133.78,133.62,133.72,822.0
2017-06-09 13:20:00,133.56,133.76,133.56,133.76,1000.0,133.56,133.76,133.56,133.76,1000.0
2017-06-09 13:25:00,133.89,133.95,133.84,133.95,800.0,133.89,133.95,133.84,133.95,800.0
2017-06-09 13:30:00,133.84,133.84,133.62,133.75,700.0,133.84,133.84,133.62,133.75,700.0
2017-06-09 13:35:00,133.64,133.75,133.26,133.27,1720.0,133.64,133.75,133.26,133.27,1720.0
2017-06-09 13:40:00,133.26,133.39,133.15,133.28,1000.0,133.26,133.39,133.15,133.28,1000.0
2017-06-09 13:45:00,133.4,133.47,133.2,133.2,2100.0,133.4,133.47,133.2,133.2,2100.0
2017-06-09 13:50:00,133.24,133.32,133.02,133.07,2100.0,133.24,133.32,133.02,133.07,2100.0
2017-06-09 13:55:00,133.07,133.07,132.99,132.99,500.0,133.07,133.07,132.99,132.99,500.0
2017-06-09 14:00:00,132.94,133.0,132.9,133.0,500.0,132.94,133.0,132.9,133.0,500.0
2017-06-09 14:05:00,133.13,133.18,132.96,132.96,900.0,133.13,133.18,132.96,132.96,900.0
2017-06-09 14:10:00,133.0,133.02,132.94,132.94,1000.0,133.0,133.02,132.94,132.94,1000.0
2017-06-09 14:15:00,132.95,133.02,132.91,133.02,1400.0,132.95,133.02,132.91,133.02,1400.0
2017-06-09 14:20:00,133.0,133.33,133.0,133.31,1800.0,133.0,133.33,133.0,133.31,1800.0
2017-06-09 14:25:00,133.34,133.36,133.19,133.2,1283.0,133.34,133.36,133.19,133.2,1283.0
2017-06-09 14:30:00,133.2,133.2,133.02,133.02,300.0,133.2,133.2,133.02,133.02,300.0
2017-06-09 14:35:00,132.67,132.81,132.54,132.81,2807.0,132.67,132.81,132.54,132.81,2807.0
2017-06-09 14:40:00,132.85,132.85,132.53,132.53,900.0,132.85,132.85,132.53,132.53,900.0
2017-06-09 14:45:00,132.21,132.21,131.57,131.79,2601.0,132.21,132.21,131.57,131.79,2601.0
2017-06-09 14:50:00,131.53,132.3,131.42,132.3,3800.0,131.53,132.3,131.42,132.3,3800.0
2017-06-09 14:55:00,132.33,132.82,132.22,132.82,2775.0,132.33,132.82,132.22,132.82,2775.0
2017-06-09 15:00:00,132.78,133.11,132.58,132.84,2000.0,132.78,133.11,132.58,132.84,2000.0
2017-06-09 15:05:00,132.64,132.92,132.64,132.84,1400.0,132.64,132.92,132.64,132.84,1400.0
2017-06-09 15:10:00,133.04,133.13,132.98,132.98,900.0,133.04,133.13,132.98,132.98,900.0
2017-06-09 15:15:00,133.13,133.29,133.0,133.29,800.0,133.13,133.29,133.0,133.29,800.0
2017-06-09 15:20:00,133.44,133.44,133.1,133.1,905.0,133.44,133.44,133.1,133.1,905.0
2017-06-09 15:25:00,133.05,133.13,132.83,133.13,3300.0,133.05,133.13,132.83,133.13,3300.0
2017-06-09 15:30:00,132.95,132.98,132.79,132.88,1300.0,132.95,132.98,132.79,132.88,1300.0
2017-06-09 15:35:00,132.93,132.96,132.91,132.91,600.0,132.93,132.96,132.91,132.91,600.0
2017-06-09 15:40:00,132.82,132.82,132.58,132.69,2000.0,132.82,132.82,132.58,132.69,2000.0
2017-06-09 15:45:00,132.56,132.72,132.4,132.57,3600.0,132.56,132.72,132.4,132.57,3600.0
2017-06-09 15:50:00,132.5,132.94,132.5,132.94,6547.0,132.5,132.94,132.5,132.94,6547.0
2017-06-09 15:55:00,132.95,133.11,132.81,133.1,14318.0,132.95,133.11,132.81,133.1,14318.0
2017-06-12 09:30:00,132.88,132.88,132.01,132.54,1621.0,132.88,132.88,132.01,132.54,1621.0
2017-06-12 09:35:00,132.59,132.65,132.24,132.25,1102.0,132.59,132.65,132.24,132.25,1102.0
2017-06-12 09:40:00,132.25,132.25,131.81,131.81,200.0,132.25,132.25,131.81,131.81,200.0
2017-06-12 09:45:00,131.82,132.53,131.75,132.18,700.0,131.82,132.53,131.75,132.18,700.0
2017-06-12 09:50:00,131.35,131.66,131.35,131.66,300.0,131.35,131.66,131.35,131.66,300.0
2017-06-12 09:55:00,131.81,132.11,131.55,131.56,1400.0,131.81,132.11,131.55,131.56,1400.0
2017-06-12 10:00:00,131.9,132.25,131.9,132.12,1800.0,131.9,132.25,131.9,132.12,1800.0
2017-06-12 10:05:00,132.12,132.12,131.45,131.64,3225.0,132.12,132.12,131.45,131.64,3225.0
2017-06-12 10:10:00,131.45,131.75,131.45,131.62,2050.0,131.45,131.75,131.45,131.62,2050.0
2017-06-12 10:15:00,131.37,132.14,131.37,132.03,1896.0,131.37,132.14,131.37,132.03,1896.0
2017-06-12 10:20:00,132.03,132.34,131.91,132.24,1300.0,132.03,132.34,131.91,132.24,1300.0
2017-06-12 10:25:00,132.09,132.21,131.76,131.92,2509.0,132.09,132.21,131.76,131.92,2509.0
2017-06-12 10:30:00,131.85,132.24,131.85,131.86,1500.0,131.85,132.24,131.85,131.86,1500.0
2017-06-12 10:35:00,132.2,132.43,132.09,132.26,1600.0,132.2,132.43,132.09,132.26,1600.0
2017-06-12 10:40:00,132.43,132.66,132.26,132.66,745.0,132.43,132.66,132.26,132.66,745.0
2017-06-12 10:45:00,132.65,132.78,132.54,132.58,900.0,132.65,132.78,132.54,132.58,900.0
2017-06-12 10:50:00,132.54,132.74,132.52,132.7,2401.0,132.54,132.74,132.52,132.7,2401.0
2017-06-12 10:55:00,132.65,132.82,132.49,132.66,1300.0,132.65,132.82,132.49,132.66,1300.0
2017-06-12 11:00:00,132.6,132.7,132.45,132.64,1500.0,132.6,132.7,132.45,132.64,1500.0
2017-06-12 11:05:00,132.5,132.66,132.43,132.65,1387.0,132.5,132.66,132.43,132.65,1387.0
2017-06-12 11:10:00,132.69,132.69,132.64,132.64,1100.0,132.69,132.69,132.64,132.64,1100.0
2017-06-12 11:15:00,132.78,133.12,132.67,133.02,2200.0,132.78,133.12,132.67,133.02,2200.0
2017-06-12 11:20:00,133.19,133.34,133.04,133.13,1600.0,133.19,133.34,133.04,133.13,1600.0
2017-06-12 11:25:00,133.21,133.26,132.92,132.96,1690.0,133.21,133.26,132.92,132.96,1690.0
2017-06-12 11:30:00,133.06,133.1,132.96,133.02,600.0,133.06,133.1,132.96,133.02,600.0
2017-06-12 11:35:00,133.19,133.22,133.06,133.09,1410.0,133.19,133.22,133.06,133.09,1410.0
2017-06-12 11:40:00,133.14,133.25,132.77,132.78,1769.0,133.14,133.25,132.77,132.78,1769.0
2017-06-12 11:45:00,132.81,133.02,132.67,132.92,1403.0,132.81,133.02,132.67,132.92,1403.0
2017-06-12 11:50:00,132.84,133.08,132.84,133.08,2100.0,132.84,133.08,132.84,133.08,2100.0
2017-06-12 11:55:00,133.1,133.34,133.03,133.34,13100.0,133.1,133.34,133.03,133.34,13100.0
2017-06-12 12:00:00,133.14,133.64,132.82,133.0,13484.0,133.14,133.64,132.82,133.0,13484.0
2017-06-12 12:05:00,132.98,133.0,132.91,133.0,3700.0,132.98,133.0,132.91,133.0,3700.0
2017-06-12 12:10:00,133.0,133.33,132.92,133.31,7034.0,133.0,133.33,132.92,133.31,7034.0
2017-06-12 12:15:00,133.19,133.27,133.09,133.13,900.0,133.19,133.27,133.09,133.13,900.0
2017-06-12 12:20:00,133.03,133.1,132.78,132.85,2196.0,133.03,133.1,132.78,132.85,2196.0
2017-06-12 12:25:00,132.85,133.07,132.82,132.99,7019.0,132.85,133.07,132.82,132.99,7019.0
2017-06-12 12:30:00,132.96,132.98,132.96,132.98,200.0,132.96,132.98,132.96,132.98,200.0
2017-06-12 12:35:00,133.06,133.19,133.06,133.14,600.0,133.06,133.19,133.06,133.14,600.0
2017-06-12 12:40:00,133.15,133.31,132.74,132.89,14988.0,133.15,133.31,132.74,132.89,14988.0
2017-06-12 12:45:00,132.89,133.01,132.82,133.01,1600.0,132.89,133.01,132.82,133.01,1600.0
2017-06-12 12:50:00,132.98,132.98,132.92,132.92,1500.0,132.98,132.98,132.92,132.92,1500.0
2017-06-12 12:55:00,132.89,132.9,132.72,132.81,700.0,132.89,132.9,132.72,132.81,700.0
2017-06-12 13:00:00,132.77,132.97,132.77,132.97,700.0,132.77,132.97,132.77,132.97,700.0
2017-06-12 13:05:00,132.97,132.97,132.77,132.89,1827.0,132.97,132.97,132.77,132.89,1827.0
2017-06-12 13:10:00,132.89,132.98,132.84,132.93,600.0,132.89,132.98,132.84,132.93,600.0
2017-06-12 13:15:00,132.93,132.93,132.93,132.93,0.0,132.93,132.93,132.93,132.93,0.0
2017-06-12 13:20:00,133.07,133.11,132.94,133.11,500.0,133.07,133.11,132.94,133.11,500.0
2017-06-12 13:25:00,133.12,133.25,133.09,133.24,800.0,133.12,133.25,133.09,133.24,800.0
2017-06-12 13:30:00,133.13,133.25,133.12,133.25,300.0,133.13,133.25,133.12,133.25,300.0
2017-06-12 13:35:00,133.18,133.31,133.16,133.26,1200.0,133.18,133.31,133.16,133.26,1200.0
2017-06-12 13:40:00,133.3,133.34,133.21,133.33,42770.0,133.3,133.34,133.21,133.33,42770.0
2017-06-12 13:45:00,133.23,133.35,133.23,133.31,15737.0,133.23,133.35,133.23,133.31,15737.0
2017-06-12 13:50:00,133.4,133.46,133.31,133.34,33100.0,133.4,133.46,133.31,133.34,33100.0
2017-06-12 13:55:00,133.16,133.41,133.16,133.28,1800.0,133.16,133.41,133.16,133.28,1800.0
2017-06-12 14:00:00,133.3,133.51,133.3,133.45,2700.0,133.3,133.51,133.3,133.45,2700.0
2017-06-12 14:05:00,133.46,133.61,133.46,133.49,2559.0,133.46,133.61,133.46,133.49,2559.0
2017-06-12 14:10:00,133.6,133.63,133.6,133.61,1130.0,133.6,133.63,133.6,133.61,1130.0
2017-06-12 14:15:00,133.61,133.68,133.47,133.52,800.0,133.61,133.68,133.47,133.52,800.0
2017-06-12 14:20:00,133.56,133.57,133.5,133.5,300.0,133.56,133.57,133.5,133.5,300.0
2017-06-12 14:25:00,133.55,133.58,133.55,133.58,2000.0,133.55,133.58,133.55,133.58,2000.0
2017-06-12 14:30:00,133.56,133.91,133.56,133.85,2050.0,133.56,133.91,133.56,133.85,2050.0
2017-06-12 14:35:00,133.85,133.85,133.85,133.85,0.0,133.85,133.85,133.85,133.85,0.0
2017-06-12 14:40:00,133.86,133.94,133.86,133.88,900.0,133.86,133.94,133.86,133.88,900.0
2017-06-12 14:45:00,133.87,133.94,133.87,133.9,800.0,133.87,133.94,133.87,133.9,800.0
2017-06-12 14:50:00,133.9,133.9,133.77,133.87,400.0,133.9,133.9,133.77,133.87,400.0
2017-06-12 14:55:00,133.83,133.83,133.74,133.74,300.0,133.83,133.83,133.74,133.74,300.0
2017-06-12 15:00:00,133.8,133.8,133.79,133.79,1200.0,133.8,133.8,133.79,133.79,1200.0
2017-06-12 15:05:00,133.73,133.76,133.66,133.75,28700.0,133.73,133.76,133.66,133.75,28700.0
2017-06-12 15:10:00,133.75,133.79,133.53,133.53,2200.0,133.75,133.79,133.53,133.53,2200.0
2017-06-12 15:15:00,133.48,133.75,133.48,133.6,6910.0,133.48,133.75,133.48,133.6,6910.0
2017-06-12 15:20:00,133.55,133.59,133.42,133.53,2900.0,133.55,133.59,133.42,133.53,2900.0
2017-06-12 15:25:00,133.53,133.54,133.41,133.54,2910.0,133.53,133.54,133.41,133.54,2910.0
2017-06-12 15:30:00,133.53,133.69,133.52,133.65,1651.0,133.53,133.69,133.52,133.65,1651.0
2017-06-12 15:35:00,133.69,133.84,133.64,133.64,2364.0,133.69,133.84,133.64,133.64,2364.0
2017-06-12 15:40:00,133.65,133.71,133.5,133.55,3803.0,133.65,133.71,133.5,133.55,3803.0
2017-06-12 15:45:00,133.56,133.9,133.56,133.7,2307.0,133.56,133.9,133.56,133.7,2307.0
2017-06-12 15:50:00,133.77,134.04,133.77,134.0,4650.0,133.77,134.04,133.77,134.0,4650.0
2017-06-12 15:55:00,133.96,134.15,133.92,134.14,13386.0,133.96,134.15,133.92,134.14,13386.0
2017-06-13 09:30:00,134.78,134.78,134.78,134.78,387.0,134.78,134.78,134.78,134.78,387.0
2017-06-13 09:35:00,135.02,135.02,134.95,134.95,300.0,135.02,135.02,134.95,134.95,300.0
2017-06-13 09:40:00,134.65,134.94,134.65,134.65,1500.0,134.65,134.94,134.65,134.65,1500.0
2017-06-13 09:45:00,134.65,134.95,134.65,134.9,2411.0,134.65,134.95,134.65,134.9,2411.0
2017-06-13 09:50:00,134.9,134.9,134.65,134.74,900.0,134.9,134.9,134.65,134.74,900.0
2017-06-13 09:55:00,134.6,134.6,134.41,134.41,600.0,134.6,134.6,134.41,134.41,600.0
2017-06-13 10:00:00,134.5,134.75,134.5,134.55,2000.0,134.5,134.75,134.5,134.55,2000.0
2017-06-13 10:05:00,134.55,134.55,134.55,134.55,0.0,134.55,134.55,134.55,134.55,0.0
2017-06-13 10:10:00,134.59,134.6,134.34,134.34,1100.0,134.59,134.6,134.34,134.34,1100.0
2017-06-13 10:15:00,134.5,134.5,134.32,134.32,1000.0,134.5,134.5,134.32,134.32,1000.0
2017-06-13 10:20:00,134.43,134.61,134.43,134.55,907.0,134.43,134.61,134.43,134.55,907.0
2017-06-13 10:25:00,134.55,134.57,134.41,134.41,1800.0,134.55,134.57,134.41,134.41,1800.0
2017-06-13 10:30:00,134.29,134.63,134.29,134.59,2072.0,134.29,134.63,134.29,134.59,2072.0
2017-06-13 10:35:00,134.59,134.59,134.53,134.53,200.0,134.59,134.59,134.53,134.53,200.0
2017-06-13 10:40:00,134.51,134.51,134.51,134.51,100.0,134.51,134.51,134.51,134.51,100.0
2017-06-13 10:45:00,134.33,134.33,134.17,134.17,500.0,134.33,134.33,134.17,134.17,500.0
2017-06-13 10:50:00,134.18,134.35,134.16,134.35,600.0,134.18,134.35,134.16,134.35,600.0
2017-06-13 10:55:00,134.31,134.41,134.31,134.41,1000.0,134.31,134.41,134.31,134.41,1000.0
2017-06-13 11:00:00,134.31,134.75,134.27,134.71,4537.0,134.31,134.75,134.27,134.71,4537.0
2017-06-13 11:05:00,134.66,135.0,134.65,134.93,2500.0,134.66,135.0,134.65,134.93,2500.0
2017-06-13 11:10:00,134.84,134.86,134.75,134.84,600.0,134.84,134.86,134.75,134.84,600.0
2017-06-13 11:15:00,134.8,134.9,134.73,134.81,800.0,134.8,134.9,134.73,134.81,800.0
2017-06-13 11:20:00,134.86,134.86,134.86,134.86,100.0,134.86,134.86,134.86,134.86,100.0
2017-06-13 11:25:00,134.76,134.9,134.75,134.79,3000.0,134.76,134.9,134.75,134.79,3000.0
2017-06-13 11:30:00,134.79,134.79,134.79,134.79,100.0,134.79,134.79,134.79,134.79,100.0
2017-06-13 11:35:00,134.79,134.81,134.53,134.62,2907.0,134.79,134.81,134.53,134.62,2907.0
2017-06-13 11:40:00,134.64,134.79,134.5,134.63,15175.0,134.64,134.79,134.5,134.63,15175.0
2017-06-13 11:45:00,134.69,134.69,134.43,134.43,2400.0,134.69,134.69,134.43,134.43,2400.0
2017-06-13 11:50:00,134.56,134.56,134.39,134.39,1400.0,134.56,134.56,134.39,134.39,1400.0
2017-06-13 11:55:00,134.5,134.55,134.35,134.47,4260.0,134.5,134.55,134.35,134.47,4260.0
2017-06-13 12:00:00,134.31,134.31,134.31,134.31,100.0,134.31,134.31,134.31,134.31,100.0
2017-06-13 12:05:00,134.19,134.37,134.18,134.37,300.0,134.19,134.37,134.18,134.37,300.0
2017-06-13 12:10:00,134.16,134.17,134.15,134.17,403.0,134.16,134.17,134.15,134.17,403.0
2017-06-13 12:15:00,134.32,134.35,134.13,134.13,1600.0,134.32,134.35,134.13,134.13,1600.0
2017-06-13 12:20:00,134.0,134.03,133.88,134.03,400.0,134.0,134.03,133.88,134.03,400.0
2017-06-13 12:25:00,134.02,134.07,134.02,134.07,800.0,134.02,134.07,134.02,134.07,800.0
2017-06-13 12:30:00,133.95,133.96,133.79,133.79,1184.0,133.95,133.96,133.79,133.79,1184.0
2017-06-13 12:35:00,133.91,133.91,133.91,133.91,200.0,133.91,133.91,133.91,133.91,200.0
2017-06-13 12:40:00,134.06,134.07,134.06,134.07,753.0,134.06,134.07,134.06,134.07,753.0
2017-06-13 12:45:00,134.13,134.31,134.12,134.25,6883.0,134.13,134.31,134.12,134.25,6883.0
2017-06-13 12:50:00,134.25,134.25,134.25,134.25,0.0,134.25,134.25,134.25,134.25,0.0
2017-06-13 12:55:00,134.25,134.25,134.25,134.25,0.0,134.25,134.25,134.25,134.25,0.0
2017-06-13 13:00:00,134.24,134.34,134.24,134.24,500.0,134.24,134.34,134.24,134.24,500.0
2017-06-13 13:05:00,134.31,134.31,134.31,134.31,100.0,134.31,134.31,134.31,134.31,100.0
2017-06-13 13:10:00,134.31,134.31,134.26,134.26,300.0,134.31,134.31,134.26,134.26,300.0
2017-06-13 13:15:00,134.41,134.5,134.4,134.5,7322.0,134.41,134.5,134.4,134.5,7322.0
2017-06-13 13:20:00,134.41,134.5,134.4,134.5,200.0,134.41,134.5,134.4,134.5,200.0
2017-06-13 13:25:00,134.48,134.48,134.44,134.44,200.0,134.48,134.48,134.44,134.44,200.0
2017-06-13 13:30:00,134.5,134.55,134.5,134.5,1400.0,134.5,134.55,134.5,134.5,1400.0
2017-06-13 13:35:00,134.5,134.64,134.49,134.54,18248.0,134.5,134.64,134.49,134.54,18248.0
2017-06-13 13:40:00,134.6,134.64,134.51,134.51,2003.0,134.6,134.64,134.51,134.51,2003.0
2017-06-13 13:45:00,134.4,134.4,134.38,134.38,3886.0,134.4,134.4,134.38,134.38,3886.0
2017-06-13 13:50:00,134.55,134.55,134.54,134.54,200.0,134.55,134.55,134.54,134.54,200.0
2017-06-13 13:55:00,134.67,134.68,134.5,134.5,3232.0,134.67,134.68,134.5,134.5,3232.0
2017-06-13 14:00:00,134.58,134.75,134.56,134.65,21000.0,134.58,134.75,134.56,134.65,21000.0
2017-06-13 14:05:00,134.73,134.75,134.59,134.63,1900.0,134.73,134.75,134.59,134.63,1900.0
2017-06-13 14:10:00,134.63,134.63,134.42,134.49,900.0,134.63,134.63,134.42,134.49,900.0
2017-06-13 14:15:00,134.46,134.46,134.46,134.46,100.0,134.46,134.46,134.46,134.46,100.0
2017-06-13 14:20:00,134.47,134.48,134.25,134.25,800.0,134.47,134.48,134.25,134.25,800.0
2017-06-13 14:25:00,134.3,134.44,134.3,134.44,300.0,134.3,134.44,134.3,134.44,300.0
2017-06-13 14:30:00,134.44,134.5,134.32,134.32,1218.0,134.44,134.5,134.32,134.32,1218.0
2017-06-13 14:35:00,134.51,134.56,134.38,134.38,1229.0,134.51,134.56,134.38,134.38,1229.0
2017-06-13 14:40:00,134.52,134.52,134.47,134.47,500.0,134.52,134.52,134.47,134.47,500.0
2017-06-13 14:45:00,134.52,134.52,134.52,134.52,400.0,134.52,134.52,134.52,134.52,400.0
2017-06-13 14:50:00,134.52,134.7,134.49,134.68,8712.0,134.52,134.7,134.49,134.68,8712.0
2017-06-13 14:55:00,134.67,134.69,134.56,134.68,2100.0,134.67,134.69,134.56,134.68,2100.0
2017-06-13 15:00:00,134.68,134.69,134.52,134.58,900.0,134.68,134.69,134.52,134.58,900.0
2017-06-13 15:05:00,134.52,134.88,134.5,134.88,18001.0,134.52,134.88,134.5,134.88,18001.0
2017-06-13 15:10:00,134.94,135.0,134.76,134.76,2334.0,134.94,135.0,134.76,134.76,2334.0
2017-06-13 15:15:00,134.77,134.94,134.77,134.79,700.0,134.77,134.94,134.77,134.79,700.0
2017-06-13 15:20:00,134.8,135.1,134.8,134.95,1572.0,134.8,135.1,134.8,134.95,1572.0
2017-06-13 15:25:00,134.97,135.25,134.97,135.24,2333.0,134.97,135.25,134.97,135.24,2333.0
2017-06-13 15:30:00,135.29,135.29,135.18,135.29,1482.0,135.29,135.29,135.18,135.29,1482.0
2017-06-13 15:35:00,135.3,135.34,135.28,135.34,300.0,135.3,135.34,135.28,135.34,300.0
2017-06-13 15:40:00,135.39,135.39,135.37,135.37,200.0,135.39,135.39,135.37,135.37,200.0
2017-06-13 15:45:00,135.32,135.37,135.26,135.27,900.0,135.32,135.37,135.26,135.27,900.0
2017-06-13 15:50:00,135.26,135.3,135.04,135.1,6454.0,135.26,135.3,135.04,135.1,6454.0
2017-06-13 15:55:00,135.15,135.34,135.07,135.34,8840.0,135.15,135.34,135.07,135.34,8840.0
2017-06-14 09:30:00,135.39,135.39,135.39,135.39,651.0,135.39,135.39,135.39,135.39,651.0
2017-06-14 09:35:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 09:40:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 09:45:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 09:50:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 09:55:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 10:00:00,137.01,137.01,135.57,135.57,1800.0,137.01,137.01,135.57,135.57,1800.0
2017-06-14 10:05:00,135.57,135.87,135.57,135.72,1100.0,135.57,135.87,135.57,135.72,1100.0
2017-06-14 10:10:00,135.72,135.72,135.72,135.72,100.0,135.72,135.72,135.72,135.72,100.0
2017-06-14 10:15:00,135.72,135.88,135.72,135.88,300.0,135.72,135.88,135.72,135.88,300.0
2017-06-14 10:20:00,135.56,135.56,135.56,135.56,200.0,135.56,135.56,135.56,135.56,200.0
2017-06-14 10:25:00,135.49,135.49,135.29,135.29,900.0,135.49,135.49,135.29,135.29,900.0
2017-06-14 10:30:00,135.37,135.37,135.35,135.35,600.0,135.37,135.37,135.35,135.35,600.0
2017-06-14 10:35:00,135.44,135.45,135.23,135.41,1900.0,135.44,135.45,135.23,135.41,1900.0
2017-06-14 10:40:00,135.43,135.43,135.37,135.37,800.0,135.43,135.43,135.37,135.37,800.0
2017-06-14 10:45:00,135.49,135.49,135.25,135.25,1831.0,135.49,135.49,135.25,135.25,1831.0
2017-06-14 10:50:00,135.46,135.5,135.45,135.45,670.0,135.46,135.5,135.45,135.45,670.0
2017-06-14 10:55:00,135.24,135.24,135.24,135.24,100.0,135.24,135.24,135.24,135.24,100.0
2017-06-14 11:00:00,135.06,135.28,134.8,135.03,994.0,135.06,135.28,134.8,135.03,994.0
2017-06-14 11:05:00,135.05,135.05,135.03,135.03,200.0,135.05,135.05,135.03,135.03,200.0
2017-06-14 11:10:00,134.98,135.01,134.98,135.0,300.0,134.98,135.01,134.98,135.0,300.0
2017-06-14 11:15:00,135.09,135.36,135.09,135.36,982.0,135.09,135.36,135.09,135.36,982.0
2017-06-14 11:20:00,135.55,135.76,135.55,135.68,400.0,135.55,135.76,135.55,135.68,400.0
2017-06-14 11:25:00,135.72,135.92,135.72,135.74,2841.0,135.72,135.92,135.72,135.74,2841.0
2017-06-14 11:30:00,135.65,135.75,135.65,135.75,267.0,135.65,135.75,135.65,135.75,267.0
2017-06-14 11:35:00,135.69,135.69,135.57,135.65,7000.0,135.69,135.69,135.57,135.65,7000.0
2017-06-14 11:40:00,135.72,135.72,135.72,135.72,100.0,135.72,135.72,135.72,135.72,100.0
2017-06-14 11:45:00,135.61,135.61,135.48,135.53,700.0,135.61,135.61,135.48,135.53,700.0
2017-06-14 11:50:00,135.54,135.56,135.47,135.47,700.0,135.54,135.56,135.47,135.47,700.0
2017-06-14 11:55:00,135.51,135.59,135.47,135.49,1200.0,135.51,135.59,135.47,135.49,1200.0
2017-06-14 12:00:00,135.46,135.51,135.46,135.5,1542.0,135.46,135.51,135.46,135.5,1542.0
2017-06-14 12:05:00,135.41,135.49,135.4,135.49,800.0,135.41,135.49,135.4,135.49,800.0
2017-06-14 12:10:00,135.41,135.41,135.3,135.3,300.0,135.41,135.41,135.3,135.3,300.0
2017-06-14 12:15:00,135.3,135.3,135.3,135.3,0.0,135.3,135.3,135.3,135.3,0.0
2017-06-14 12:20:00,135.32,135.32,135.14,135.14,310.0,135.32,135.32,135.14,135.14,310.0
2017-06-14 12:25:00,135.14,135.14,135.14,135.14,0.0,135.14,135.14,135.14,135.14,0.0
2017-06-14 12:30:00,135.14,135.14,135.14,135.14,0.0,135.14,135.14,135.14,135.14,0.0
2017-06-14 12:35:00,135.14,135.14,135.14,135.14,0.0,135.14,135.14,135.14,135.14,0.0
2017-06-14 12:40:00,135.53,135.58,135.43,135.53,800.0,135.53,135.58,135.43,135.53,800.0
2017-06-14 12:45:00,135.63,135.63,135.38,135.43,1900.0,135.63,135.63,135.38,135.43,1900.0
2017-06-14 12:50:00,135.41,135.42,135.37,135.38,300.0,135.41,135.42,135.37,135.38,300.0
2017-06-14 12:55:00,135.38,135.38,135.38,135.38,300.0,135.38,135.38,135.38,135.38,300.0
2017-06-14 13:00:00,135.39,135.64,135.38,135.61,1100.0,135.39,135.64,135.38,135.61,1100.0
2017-06-14 13:05:00,135.59,135.59,135.23,135.23,2900.0,135.59,135.59,135.23,135.23,2900.0
2017-06-14 13:10:00,135.23,135.23,135.23,135.23,100.0,135.23,135.23,135.23,135.23,100.0
2017-06-14 13:15:00,135.13,135.13,135.06,135.06,200.0,135.13,135.13,135.06,135.06,200.0
2017-06-14 13:20:00,135.13,135.13,134.86,134.96,300.0,135.13,135.13,134.86,134.96,300.0
2017-06-14 13:25:00,135.06,135.2,135.06,135.2,2400.0,135.06,135.2,135.06,135.2,2400.0
2017-06-14 13:30:00,135.31,135.44,135.3,135.44,1485.0,135.31,135.44,135.3,135.44,1485.0
2017-06-14 13:35:00,135.42,135.44,135.35,135.41,1800.0,135.42,135.44,135.35,135.41,1800.0
2017-06-14 13:40:00,135.42,135.61,135.35,135.35,1364.0,135.42,135.61,135.35,135.35,1364.0
2017-06-14 13:45:00,135.12,135.18,135.1,135.14,400.0,135.12,135.18,135.1,135.14,400.0
2017-06-14 13:50:00,135.25,135.28,135.21,135.26,700.0,135.25,135.28,135.21,135.26,700.0
2017-06-14 13:55:00,135.36,135.43,135.07,135.35,3749.0,135.36,135.43,135.07,135.35,3749.0
2017-06-14 14:00:00,134.98,135.46,134.97,135.39,3000.0,134.98,135.46,134.97,135.39,3000.0
2017-06-14 14:05:00,135.3,135.4,135.3,135.35,15800.0,135.3,135.4,135.3,135.35,15800.0
2017-06-14 14:10:00,135.51,135.51,135.35,135.35,10612.0,135.51,135.51,135.35,135.35,10612.0
2017-06-14 14:15:00,135.38,135.4,135.32,135.35,1100.0,135.38,135.4,135.32,135.35,1100.0
2017-06-14 14:20:00,135.39,135.47,134.97,135.0,2900.0,135.39,135.47,134.97,135.0,2900.0
2017-06-14 14:25:00,134.99,135.0,134.68,135.0,1400.0,134.99,135.0,134.68,135.0,1400.0
2017-06-14 14:30:00,135.04,135.05,134.97,135.04,600.0,135.04,135.05,134.97,135.04,600.0
2017-06-14 14:35:00,135.04,135.04,134.9,134.9,500.0,135.04,135.04,134.9,134.9,500.0
2017-06-14 14:40:00,134.68,134.68,134.23,134.23,500.0,134.68,134.68,134.23,134.23,500.0
2017-06-14 14:45:00,134.23,134.23,134.0,134.03,1151.0,134.23,134.23,134.0,134.03,1151.0
2017-06-14 14:50:00,134.16,134.27,134.16,134.24,700.0,134.16,134.27,134.16,134.24,700.0
2017-06-14 14:55:00,134.55,134.55,134.5,134.5,500.0,134.55,134.55,134.5,134.5,500.0
2017-06-14 15:00:00,134.38,134.39,134.38,134.39,200.0,134.38,134.39,134.38,134.39,200.0
2017-06-14 15:05:00,134.46,134.46,134.07,134.08,500.0,134.46,134.46,134.07,134.08,500.0
2017-06-14 15:10:00,134.04,134.05,133.84,133.97,910.0,134.04,134.05,133.84,133.97,910.0
2017-06-14 15:15:00,133.84,133.84,133.84,133.84,200.0,133.84,133.84,133.84,133.84,200.0
2017-06-14 15:20:00,134.06,134.1,134.05,134.1,523.0,134.06,134.1,134.05,134.1,523.0
2017-06-14 15:25:00,134.29,134.29,134.01,134.01,200.0,134.29,134.29,134.01,134.01,200.0
2017-06-14 15:30:00,134.18,134.36,134.18,134.36,600.0,134.18,134.36,134.18,134.36,600.0
2017-06-14 15:35:00,134.18,134.53,134.17,134.53,1654.0,134.18,134.53,134.17,134.53,1654.0
2017-06-14 15:40:00,134.54,134.57,134.43,134.43,1162.0,134.54,134.57,134.43,134.43,1162.0
2017-06-14 15:45:00,134.42,134.44,134.27,134.3,2668.0,134.42,134.44,134.27,134.3,2668.0
2017-06-14 15:50:00,134.29,134.44,134.13,134.44,4866.0,134.29,134.44,134.13,134.44,4866.0
2017-06-14 15:55:00,134.38,134.59,134.2,134.54,19457.0,134.38,134.59,134.2,134.54,19457.0
2017-06-15 09:30:00,133.15,133.15,132.56,132.79,2390.0,133.15,133.15,132.56,132.79,2390.0
2017-06-15 09:35:00,132.73,132.8,132.68,132.68,1000.0,132.73,132.8,132.68,132.68,1000.0
2017-06-15 09:40:00,132.68,132.68,132.68,132.68,0.0,132.68,132.68,132.68,132.68,0.0
2017-06-15 09:45:00,132.73,133.13,132.68,133.09,1300.0,132.73,133.13,132.68,133.09,1300.0
2017-06-15 09:50:00,133.23,133.23,133.23,133.23,100.0,133.23,133.23,133.23,133.23,100.0
2017-06-15 09:55:00,133.25,133.45,133.25,133.45,700.0,133.25,133.45,133.25,133.45,700.0
2017-06-15 10:00:00,133.89,133.92,133.73,133.73,900.0,133.89,133.92,133.73,133.73,900.0
2017-06-15 10:05:00,133.73,133.76,133.36,133.36,700.0,133.73,133.76,133.36,133.36,700.0
2017-06-15 10:10:00,133.26,133.26,132.99,132.99,900.0,133.26,133.26,132.99,132.99,900.0
2017-06-15 10:15:00,132.91,133.01,132.86,132.9,2100.0,132.91,133.01,132.86,132.9,2100.0
2017-06-15 10:20:00,132.74,132.74,132.3,132.3,1000.0,132.74,132.74,132.3,132.3,1000.0
2017-06-15 10:25:00,132.56,132.58,132.46,132.58,500.0,132.56,132.58,132.46,132.58,500.0
2017-06-15 10:30:00,132.58,132.58,132.58,132.58,0.0,132.58,132.58,132.58,132.58,0.0
2017-06-15 10:35:00,132.9,132.9,132.67,132.67,200.0,132.9,132.9,132.67,132.67,200.0
2017-06-15 10:40:00,132.67,132.67,132.67,132.67,0.0,132.67,132.67,132.67,132.67,0.0
2017-06-15 10:45:00,132.99,132.99,132.55,132.81,1733.0,132.99,132.99,132.55,132.81,1733.0
2017-06-15 10:50:00,132.81,132.81,132.8,132.8,300.0,132.81,132.81,132.8,132.8,300.0
2017-06-15 10:55:00,132.81,132.99,132.57,132.85,600.0,132.81,132.99,132.57,132.85,600.0
2017-06-15 11:00:00,133.1,133.1,133.05,133.05,500.0,133.1,133.1,133.05,133.05,500.0
2017-06-15 11:05:00,133.21,133.25,133.2,133.2,800.0,133.21,133.25,133.2,133.2,800.0
2017-06-15 11:10:00,133.2,133.2,133.2,133.2,100.0,133.2,133.2,133.2,133.2,100.0
2017-06-15 11:15:00,133.47,133.49,133.37,133.37,600.0,133.47,133.49,133.37,133.37,600.0
2017-06-15 11:20:00,133.37,133.54,133.37,133.53,600.0,133.37,133.54,133.37,133.53,600.0
2017-06-15 11:25:00,133.53,133.53,133.48,133.49,300.0,133.53,133.53,133.48,133.49,300.0
2017-06-15 11:30:00,133.64,133.65,133.64,133.65,300.0,133.64,133.65,133.64,133.65,300.0
2017-06-15 11:35:00,133.65,133.67,133.65,133.67,400.0,133.65,133.67,133.65,133.67,400.0
2017-06-15 11:40:00,133.64,133.65,133.64,133.65,200.0,133.64,133.65,133.64,133.65,200.0
2017-06-15 11:45:00,133.65,133.65,133.65,133.65,0.0,133.65,133.65,133.65,133.65,0.0
2017-06-15 11:50:00,133.64,133.67,133.61,133.61,1400.0,133.64,133.67,133.61,133.61,1400.0
2017-06-15 11:55:00,133.61,133.75,133.55,133.64,1800.0,133.61,133.75,133.55,133.64,1800.0
2017-06-15 12:00:00,133.51,133.51,133.35,133.47,1500.0,133.51,133.51,133.35,133.47,1500.0
2017-06-15 12:05:00,133.3,133.51,133.29,133.38,4700.0,133.3,133.51,133.29,133.38,4700.0
2017-06-15 12:10:00,133.37,133.57,133.24,133.57,2600.0,133.37,133.57,133.24,133.57,2600.0
2017-06-15 12:15:00,133.43,133.69,133.41,133.53,1700.0,133.43,133.69,133.41,133.53,1700.0
2017-06-15 12:20:00,133.51,133.51,133.41,133.45,800.0,133.51,133.51,133.41,133.45,800.0
2017-06-15 12:25:00,133.45,133.45,133.45,133.45,0.0,133.45,133.45,133.45,133.45,0.0
2017-06-15 12:30:00,133.45,133.45,133.45,133.45,0.0,133.45,133.45,133.45,133.45,0.0
2017-06-15 12:35:00,133.55,133.77,133.54,133.68,1200.0,133.55,133.77,133.54,133.68,1200.0
2017-06-15 12:40:00,133.69,133.76,133.63,133.76,1700.0,133.69,133.76,133.63,133.76,1700.0
2017-06-15 12:45:00,133.74,133.74,133.63,133.63,512.0,133.74,133.74,133.63,133.63,512.0
2017-06-15 12:50:00,133.66,133.73,133.54,133.54,1400.0,133.66,133.73,133.54,133.54,1400.0
2017-06-15 12:55:00,133.71,133.74,133.62,133.74,1100.0,133.71,133.74,133.62,133.74,1100.0
2017-06-15 13:00:00,133.74,133.76,133.74,133.76,600.0,133.74,133.76,133.74,133.76,600.0
2017-06-15 13:05:00,133.86,133.86,133.78,133.84,1153.0,133.86,133.86,133.78,133.84,1153.0
2017-06-15 13:10:00,133.84,133.92,133.8,133.84,600.0,133.84,133.92,133.8,133.84,600.0
2017-06-15 13:15:00,133.96,133.98,133.78,133.78,1000.0,133.96,133.98,133.78,133.78,1000.0
2017-06-15 13:20:00,133.9,133.9,133.71,133.76,500.0,133.9,133.9,133.71,133.76,500.0
2017-06-15 13:25:00,133.73,133.73,133.73,133.73,100.0,133.73,133.73,133.73,133.73,100.0
2017-06-15 13:30:00,133.73,133.73,133.73,133.73,0.0,133.73,133.73,133.73,133.73,0.0
2017-06-15 13:35:00,133.84,133.95,133.84,133.94,600.0,133.84,133.95,133.84,133.94,600.0
2017-06-15 13:40:00,134.01,134.01,133.94,133.94,700.0,134.01,134.01,133.94,133.94,700.0
2017-06-15 13:45:00,133.85,133.85,133.85,133.85,100.0,133.85,133.85,133.85,133.85,100.0
2017-06-15 13:50:00,133.92,133.97,133.91,133.96,916.0,133.92,133.97,133.91,133.96,916.0
2017-06-15 13:55:00,133.96,133.99,133.94,133.94,701.0,133.96,133.99,133.94,133.94,701.0
2017-06-15 14:00:00,133.85,133.96,133.82,133.82,800.0,133.85,133.96,133.82,133.82,800.0
2017-06-15 14:05:00,133.88,133.94,133.87,133.94,1300.0,133.88,133.94,133.87,133.94,1300.0
2017-06-15 14:10:00,133.91,133.99,133.87,133.91,1200.0,133.91,133.99,133.87,133.91,1200.0
2017-06-15 14:15:00,133.91,133.91,133.91,133.91,300.0,133.91,133.91,133.91,133.91,300.0
2017-06-15 14:20:00,133.89,134.04,133.88,134.03,2000.0,133.89,134.04,133.88,134.03,2000.0
2017-06-15 14:25:00,134.08,134.14,134.07,134.08,1200.0,134.08,134.14,134.07,134.08,1200.0
2017-06-15 14:30:00,134.06,134.08,133.98,134.08,1500.0,134.06,134.08,133.98,134.08,1500.0
2017-06-15 14:35:00,134.08,134.08,134.08,134.08,0.0,134.08,134.08,134.08,134.08,0.0
2017-06-15 14:40:00,134.27,134.27,134.18,134.23,1600.0,134.27,134.27,134.18,134.23,1600.0
2017-06-15 14:45:00,134.23,134.43,134.2,134.43,1200.0,134.23,134.43,134.2,134.43,1200.0
2017-06-15 14:50:00,134.42,134.54,134.3,134.3,3000.0,134.42,134.54,134.3,134.3,3000.0
2017-06-15 14:55:00,134.28,134.37,134.27,134.27,419.0,134.28,134.37,134.27,134.27,419.0
2017-06-15 15:00:00,134.36,134.4,134.31,134.31,2085.0,134.36,134.4,134.31,134.31,2085.0
2017-06-15 15:05:00,134.41,134.41,134.31,134.36,1800.0,134.41,134.41,134.31,134.36,1800.0
2017-06-15 15:10:00,134.35,134.35,134.24,134.24,1944.0,134.35,134.35,134.24,134.24,1944.0
2017-06-15 15:15:00,134.29,134.41,134.29,134.38,1000.0,134.29,134.41,134.29,134.38,1000.0
2017-06-15 15:20:00,134.41,134.44,134.32,134.44,26600.0,134.41,134.44,134.32,134.44,26600.0
2017-06-15 15:25:00,134.44,134.91,134.44,134.77,1600.0,134.44,134.91,134.44,134.77,1600.0
2017-06-15 15:30:00,134.76,134.76,134.64,134.65,700.0,134.76,134.76,134.64,134.65,700.0
2017-06-15 15:35:00,134.58,134.58,134.46,134.47,990.0,134.58,134.58,134.46,134.47,990.0
2017-06-15 15:40:00,134.41,134.44,134.41,134.44,824.0,134.41,134.44,134.41,134.44,824.0
2017-06-15 15:45:00,134.48,134.55,134.48,134.53,2000.0,134.48,134.55,134.48,134.53,2000.0
2017-06-15 15:50:00,134.48,134.54,134.2,134.23,4118.0,134.48,134.54,134.2,134.23,4118.0
2017-06-15 15:55:00,134.36,134.77,134.31,134.77,9874.0,134.36,134.77,134.31,134.77,9874.0
2017-06-16 09:30:00,134.08,134.08,134.08,134.08,78574.0,134.08,134.08,134.08,134.08,78574.0
2017-06-16 09:35:00,134.17,134.2,133.83,134.17,21400.0,134.17,134.2,133.83,134.17,21400.0
2017-06-16 09:40:00,133.61,133.66,133.41,133.41,1500.0,133.61,133.66,133.41,133.41,1500.0
2017-06-16 09:45:00,133.37,133.41,133.14,133.17,2100.0,133.37,133.41,133.14,133.17,2100.0
2017-06-16 09:50:00,134.1,134.34,134.1,134.34,18119.0,134.1,134.34,134.1,134.34,18119.0
2017-06-16 09:55:00,134.31,134.77,134.31,134.76,400.0,134.31,134.77,134.31,134.76,400.0
2017-06-16 10:00:00,134.78,134.78,134.46,134.49,700.0,134.78,134.78,134.46,134.49,700.0
2017-06-16 10:05:00,134.61,134.62,134.26,134.26,1100.0,134.61,134.62,134.26,134.26,1100.0
2017-06-16 10:10:00,134.28,134.29,133.91,134.18,1043.0,134.28,134.29,133.91,134.18,1043.0
2017-06-16 10:15:00,134.18,134.18,133.9,133.9,300.0,134.18,134.18,133.9,133.9,300.0
2017-06-16 10:20:00,133.95,133.95,133.9,133.9,600.0,133.95,133.95,133.9,133.9,600.0
2017-06-16 10:25:00,133.87,133.87,133.86,133.87,100.0,133.87,133.87,133.86,133.87,100.0
2017-06-16 10:30:00,133.86,133.9,133.76,133.87,1900.0,133.86,133.9,133.76,133.87,1900.0
2017-06-16 10:35:00,133.86,134.04,133.86,134.0,1619.0,133.86,134.04,133.86,134.0,1619.0
2017-06-16 10:40:00,133.83,134.0,133.83,134.0,600.0,133.83,134.0,133.83,134.0,600.0
2017-06-16 10:45:00,134.01,134.14,134.0,134.04,1498.0,134.01,134.14,134.0,134.04,1498.0
2017-06-16 10:50:00,134.0,134.08,134.0,134.02,900.0,134.0,134.08,134.0,134.02,900.0
2017-06-16 10:55:00,134.0,134.04,134.0,134.04,300.0,134.0,134.04,134.0,134.04,300.0
2017-06-16 11:00:00,134.04,134.08,133.97,134.03,1100.0,134.04,134.08,133.97,134.03,1100.0
2017-06-16 11:05:00,133.87,133.87,133.78,133.83,1400.0,133.87,133.87,133.78,133.83,1400.0
2017-06-16 11:10:00,133.82,133.88,133.57,133.87,5072.0,133.82,133.88,133.57,133.87,5072.0
2017-06-16 11:15:00,133.95,133.95,133.53,133.6,5541.0,133.95,133.95,133.53,133.6,5541.0
2017-06-16 11:20:00,133.64,133.78,133.64,133.78,300.0,133.64,133.78,133.64,133.78,300.0
2017-06-16 11:25:00,133.66,133.76,133.66,133.68,500.0,133.66,133.76,133.66,133.68,500.0
2017-06-16 11:30:00,133.87,133.92,133.79,133.92,300.0,133.87,133.92,133.79,133.92,300.0
2017-06-16 11:35:00,133.9,134.04,133.9,134.04,300.0,133.9,134.04,133.9,134.04,300.0
2017-06-16 11:40:00,134.05,134.13,134.04,134.08,1600.0,134.05,134.13,134.04,134.08,1600.0
2017-06-16 11:45:00,134.11,134.11,134.07,134.07,300.0,134.11,134.11,134.07,134.07,300.0
2017-06-16 11:50:00,134.06,134.06,134.01,134.01,300.0,134.06,134.06,134.01,134.01,300.0
2017-06-16 11:55:00,134.01,134.01,134.01,134.01,0.0,134.01,134.01,134.01,134.01,0.0
2017-06-16 12:00:00,134.18,134.23,134.17,134.19,1429.0,134.18,134.23,134.17,134.19,1429.0
2017-06-16 12:05:00,134.31,134.39,134.31,134.39,300.0,134.31,134.39,134.31,134.39,300.0
2017-06-16 12:10:00,134.39,134.39,134.39,134.39,0.0,134.39,134.39,134.39,134.39,0.0
2017-06-16 12:15:00,134.39,134.39,134.34,134.34,700.0,134.39,134.39,134.34,134.34,700.0
2017-06-16 12:20:00,134.3,134.3,134.2,134.24,300.0,134.3,134.3,134.2,134.24,300.0
2017-06-16 12:25:00,134.24,134.24,134.24,134.24,100.0,134.24,134.24,134.24,134.24,100.0
2017-06-16 12:30:00,134.28,134.28,134.2,134.21,400.0,134.28,134.28,134.2,134.21,400.0
2017-06-16 12:35:00,134.17,134.25,134.17,134.25,400.0,134.17,134.25,134.17,134.25,400.0
2017-06-16 12:40:00,134.12,134.12,134.07,134.07,400.0,134.12,134.12,134.07,134.07,400.0
2017-06-16 12:45:00,134.07,134.07,134.07,134.07,0.0,134.07,134.07,134.07,134.07,0.0
2017-06-16 12:50:00,134.07,134.07,134.07,134.07,0.0,134.07,134.07,134.07,134.07,0.0
2017-06-16 12:55:00,134.07,134.07,133.73,133.74,1500.0,134.07,134.07,133.73,133.74,1500.0
2017-06-16 13:00:00,133.8,133.97,133.77,133.82,2192.0,133.8,133.97,133.77,133.82,2192.0
2017-06-16 13:05:00,133.89,133.89,133.87,133.87,200.0,133.89,133.89,133.87,133.87,200.0
2017-06-16 13:10:00,134.04,134.07,134.04,134.04,400.0,134.04,134.07,134.04,134.04,400.0
2017-06-16 13:15:00,134.03,134.03,134.03,134.03,100.0,134.03,134.03,134.03,134.03,100.0
2017-06-16 13:20:00,133.91,133.91,133.91,133.91,100.0,133.91,133.91,133.91,133.91,100.0
2017-06-16 13:25:00,134.11,134.11,134.09,134.09,400.0,134.11,134.11,134.09,134.09,400.0
2017-06-16 13:30:00,134.03,134.03,133.9,133.9,409.0,134.03,134.03,133.9,133.9,409.0
2017-06-16 13:35:00,133.94,133.97,133.93,133.97,300.0,133.94,133.97,133.93,133.97,300.0
2017-06-16 13:40:00,134.03,134.06,134.02,134.06,200.0,134.03,134.06,134.02,134.06,200.0
2017-06-16 13:45:00,134.16,134.16,134.08,134.08,700.0,134.16,134.16,134.08,134.08,700.0
2017-06-16 13:50:00,134.1,134.25,134.1,134.25,957.0,134.1,134.25,134.1,134.25,957.0
2017-06-16 13:55:00,134.29,134.29,134.2,134.2,300.0,134.29,134.29,134.2,134.2,300.0
2017-06-16 14:00:00,134.19,134.19,134.19,134.19,200.0,134.19,134.19,134.19,134.19,200.0
2017-06-16 14:05:00,134.19,134.19,134.16,134.19,600.0,134.19,134.19,134.16,134.19,600.0
2017-06-16 14:10:00,134.19,134.19,134.07,134.07,500.0,134.19,134.19,134.07,134.07,500.0
2017-06-16 14:15:00,134.07,134.07,133.99,133.99,600.0,134.07,134.07,133.99,133.99,600.0
2017-06-16 14:20:00,134.01,134.11,134.01,134.06,700.0,134.01,134.11,134.01,134.06,700.0
2017-06-16 14:25:00,134.07,134.11,133.9,133.99,6744.0,134.07,134.11,133.9,133.99,6744.0
2017-06-16 14:30:00,134.01,134.16,133.91,134.11,1439.0,134.01,134.16,133.91,134.11,1439.0
2017-06-16 14:35:00,134.12,134.12,133.96,133.97,1300.0,134.12,134.12,133.96,133.97,1300.0
2017-06-16 14:40:00,133.97,133.97,133.97,133.97,100.0,133.97,133.97,133.97,133.97,100.0
2017-06-16 14:45:00,134.01,134.1,134.01,134.03,700.0,134.01,134.1,134.01,134.03,700.0
2017-06-16 14:50:00,134.05,134.42,134.05,134.37,2000.0,134.05,134.42,134.05,134.37,2000.0
2017-06-16 14:55:00,134.47,134.52,134.45,134.52,1100.0,134.47,134.52,134.45,134.52,1100.0
2017-06-16 15:00:00,134.45,134.68,134.43,134.6,1300.0,134.45,134.68,134.43,134.6,1300.0
2017-06-16 15:05:00,134.55,134.55,134.47,134.54,623.0,134.55,134.55,134.47,134.54,623.0
2017-06-16 15:10:00,134.54,134.54,134.38,134.38,700.0,134.54,134.54,134.38,134.38,700.0
2017-06-16 15:15:00,134.46,134.46,134.44,134.44,300.0,134.46,134.46,134.44,134.44,300.0
2017-06-16 15:20:00,134.54,134.54,134.54,134.54,100.0,134.54,134.54,134.54,134.54,100.0
2017-06-16 15:25:00,134.56,134.64,134.5,134.54,700.0,134.56,134.64,134.5,134.54,700.0
2017-06-16 15:30:00,134.54,134.74,134.54,134.74,1200.0,134.54,134.74,134.54,134.74,1200.0
2017-06-16 15:35:00,134.81,134.86,134.81,134.86,210.0,134.81,134.86,134.81,134.86,210.0
2017-06-16 15:40:00,134.93,134.98,134.81,134.9,1359.0,134.93,134.98,134.81,134.9,1359.0
2017-06-16 15:45:00,134.96,134.97,134.78,134.81,2180.0,134.96,134.97,134.78,134.81,2180.0
2017-06-16 15:50:00,134.86,135.26,134.81,135.24,5777.0,134.86,135.26,134.81,135.24,5777.0
2017-06-16 15:55:00,135.16,135.5,135.12,135.46,37412.0,135.16,135.5,135.12,135.46,37412.0
2017-06-19 09:30:00,136.11,136.13,136.11,136.13,678.0,136.11,136.13,136.11,136.13,678.0
2017-06-19 09:35:00,136.28,136.61,136.16,136.56,1700.0,136.28,136.61,136.16,136.56,1700.0
2017-06-19 09:40:00,136.56,136.72,136.3,136.32,1191.0,136.56,136.72,136.3,136.32,1191.0
2017-06-19 09:45:00,135.83,136.28,135.83,136.08,23100.0,135.83,136.28,135.83,136.08,23100.0
2017-06-19 09:50:00,136.27,136.27,135.86,135.86,3770.0,136.27,136.27,135.86,135.86,3770.0
2017-06-19 09:55:00,136.0,136.11,136.0,136.01,400.0,136.0,136.11,136.0,136.01,400.0
2017-06-19 10:00:00,136.0,136.07,135.87,135.95,1800.0,136.0,136.07,135.87,135.95,1800.0
2017-06-19 10:05:00,135.89,136.16,135.76,135.76,3122.0,135.89,136.16,135.76,135.76,3122.0
2017-06-19 10:10:00,135.9,135.9,135.44,135.44,300.0,135.9,135.9,135.44,135.44,300.0
2017-06-19 10:15:00,135.45,135.47,135.2,135.25,1100.0,135.45,135.47,135.2,135.25,1100.0
2017-06-19 10:20:00,135.19,135.25,134.98,135.13,2500.0,135.19,135.25,134.98,135.13,2500.0
2017-06-19 10:25:00,135.08,135.26,134.83,135.26,2800.0,135.08,135.26,134.83,135.26,2800.0
2017-06-19 10:30:00,135.09,135.36,135.09,135.16,1579.0,135.09,135.36,135.09,135.16,1579.0
2017-06-19 10:35:00,135.15,135.26,135.01,135.26,831.0,135.15,135.26,135.01,135.26,831.0
2017-06-19 10:40:00,135.32,135.58,135.26,135.58,1292.0,135.32,135.58,135.26,135.58,1292.0
2017-06-19 10:45:00,135.58,135.64,135.51,135.63,2108.0,135.58,135.64,135.51,135.63,2108.0
2017-06-19 10:50:00,135.64,135.69,135.42,135.42,1000.0,135.64,135.69,135.42,135.42,1000.0
2017-06-19 10:55:00,135.45,135.55,135.45,135.46,900.0,135.45,135.55,135.45,135.46,900.0
2017-06-19 11:00:00,135.46,135.46,135.44,135.44,300.0,135.46,135.46,135.44,135.44,300.0
2017-06-19 11:05:00,135.44,135.71,135.44,135.69,3097.0,135.44,135.71,135.44,135.69,3097.0
2017-06-19 11:10:00,135.73,135.85,135.73,135.85,800.0,135.73,135.85,135.73,135.85,800.0
2017-06-19 11:15:00,135.95,136.04,135.7,135.7,2500.0,135.95,136.04,135.7,135.7,2500.0
2017-06-19 11:20:00,135.7,135.77,135.7,135.77,800.0,135.7,135.77,135.7,135.77,800.0
2017-06-19 11:25:00,135.82,135.85,135.77,135.78,1400.0,135.82,135.85,135.77,135.78,1400.0
2017-06-19 11:30:00,135.88,135.88,135.88,135.88,500.0,135.88,135.88,135.88,135.88,500.0
2017-06-19 11:35:00,135.89,135.93,135.76,135.84,3400.0,135.89,135.93,135.76,135.84,3400.0
2017-06-19 11:40:00,135.83,135.83,135.82,135.83,500.0,135.83,135.83,135.82,135.83,500.0
2017-06-19 11:45:00,135.93,135.93,135.79,135.79,775.0,135.93,135.93,135.79,135.79,775.0
2017-06-19 11:50:00,135.81,135.81,135.63,135.63,1400.0,135.81,135.81,135.63,135.63,1400.0
2017-06-19 11:55:00,135.65,135.65,135.65,135.65,100.0,135.65,135.65,135.65,135.65,100.0
2017-06-19 12:00:00,135.73,135.81,135.69,135.77,1804.0,135.73,135.81,135.69,135.77,1804.0
2017-06-19 12:05:00,135.71,135.72,135.65,135.65,1800.0,135.71,135.72,135.65,135.65,1800.0
2017-06-19 12:10:00,135.65,135.65,135.65,135.65,300.0,135.65,135.65,135.65,135.65,300.0
2017-06-19 12:15:00,135.65,135.65,135.65,135.65,100.0,135.65,135.65,135.65,135.65,100.0
2017-06-19 12:20:00,135.67,135.67,135.67,135.67,200.0,135.67,135.67,135.67,135.67,200.0
2017-06-19 12:25:00,135.68,135.73,135.68,135.72,1000.0,135.68,135.73,135.68,135.72,1000.0
2017-06-19 12:30:00,135.72,135.72,135.58,135.58,1916.0,135.72,135.72,135.58,135.58,1916.0
2017-06-19 12:35:00,135.59,135.66,135.59,135.66,800.0,135.59,135.66,135.59,135.66,800.0
2017-06-19 12:40:00,135.68,135.73,135.65,135.68,2200.0,135.68,135.73,135.65,135.68,2200.0
2017-06-19 12:45:00,135.72,135.83,135.67,135.67,5496.0,135.72,135.83,135.67,135.67,5496.0
2017-06-19 12:50:00,135.67,135.73,135.59,135.59,2306.0,135.67,135.73,135.59,135.59,2306.0
2017-06-19 12:55:00,135.68,135.73,135.6,135.68,1900.0,135.68,135.73,135.6,135.68,1900.0
2017-06-19 13:00:00,135.72,135.84,135.66,135.71,2500.0,135.72,135.84,135.66,135.71,2500.0
2017-06-19 13:05:00,135.77,135.79,135.69,135.72,6447.0,135.77,135.79,135.69,135.72,6447.0
2017-06-19 13:10:00,135.75,135.76,135.71,135.71,400.0,135.75,135.76,135.71,135.71,400.0
2017-06-19 13:15:00,135.71,135.71,135.71,135.71,0.0,135.71,135.71,135.71,135.71,0.0
2017-06-19 13:20:00,135.82,135.82,135.75,135.75,900.0,135.82,135.82,135.75,135.75,900.0
2017-06-19 13:25:00,135.73,135.77,135.61,135.61,800.0,135.73,135.77,135.61,135.61,800.0
2017-06-19 13:30:00,135.71,135.83,135.66,135.74,2800.0,135.71,135.83,135.66,135.74,2800.0
2017-06-19 13:35:00,135.85,135.95,135.8,135.83,1208.0,135.85,135.95,135.8,135.83,1208.0
2017-06-19 13:40:00,135.82,135.89,135.78,135.78,1000.0,135.82,135.89,135.78,135.78,1000.0
2017-06-19 13:45:00,135.78,135.78,135.78,135.78,0.0,135.78,135.78,135.78,135.78,0.0
2017-06-19 13:50:00,135.85,136.13,135.85,136.13,2300.0,135.85,136.13,135.85,136.13,2300.0
2017-06-19 13:55:00,136.08,136.13,136.0,136.0,1000.0,136.08,136.13,136.0,136.0,1000.0
2017-06-19 14:00:00,136.03,136.06,135.95,135.95,500.0,136.03,136.06,135.95,135.95,500.0
2017-06-19 14:05:00,136.0,136.0,135.84,135.84,700.0,136.0,136.0,135.84,135.84,700.0
2017-06-19 14:10:00,135.93,136.08,135.92,136.07,1600.0,135.93,136.08,135.92,136.07,1600.0
2017-06-19 14:15:00,136.13,136.32,136.08,136.29,1500.0,136.13,136.32,136.08,136.29,1500.0
2017-06-19 14:20:00,136.29,136.29,136.1,136.1,600.0,136.29,136.29,136.1,136.1,600.0
2017-06-19 14:25:00,136.16,136.16,136.09,136.16,900.0,136.16,136.16,136.09,136.16,900.0
2017-06-19 14:30:00,136.17,136.17,136.09,136.09,406.0,136.17,136.17,136.09,136.09,406.0
2017-06-19 14:35:00,136.15,136.31,136.11,136.3,1200.0,136.15,136.31,136.11,136.3,1200.0
2017-06-19 14:40:00,136.3,136.39,136.3,136.39,1100.0,136.3,136.39,136.3,136.39,1100.0
2017-06-19 14:45:00,136.38,136.38,136.24,136.24,1100.0,136.38,136.38,136.24,136.24,1100.0
2017-06-19 14:50:00,136.23,136.36,136.15,136.36,2100.0,136.23,136.36,136.15,136.36,2100.0
2017-06-19 14:55:00,136.36,136.46,136.31,136.41,3608.0,136.36,136.46,136.31,136.41,3608.0
2017-06-19 15:00:00,136.43,136.43,136.29,136.33,2200.0,136.43,136.43,136.29,136.33,2200.0
2017-06-19 15:05:00,136.22,136.46,136.22,136.46,3254.0,136.22,136.46,136.22,136.46,3254.0
2017-06-19 15:10:00,136.39,136.51,136.31,136.34,3565.0,136.39,136.51,136.31,136.34,3565.0
2017-06-19 15:15:00,136.29,136.31,136.25,136.25,2800.0,136.29,136.31,136.25,136.25,2800.0
2017-06-19 15:20:00,136.24,136.24,136.14,136.2,24400.0,136.24,136.24,136.14,136.2,24400.0
2017-06-19 15:25:00,136.2,136.31,136.18,136.31,3822.0,136.2,136.31,136.18,136.31,3822.0
2017-06-19 15:30:00,136.32,136.35,136.08,136.16,6965.0,136.32,136.35,136.08,136.16,6965.0
2017-06-19 15:35:00,136.14,136.25,136.13,136.2,4914.0,136.14,136.25,136.13,136.2,4914.0
2017-06-19 15:40:00,136.25,136.37,136.22,136.33,3162.0,136.25,136.37,136.22,136.33,3162.0
2017-06-19 15:45:00,136.4,136.51,136.36,136.51,5700.0,136.4,136.51,136.36,136.51,5700.0
2017-06-19 15:50:00,136.54,136.71,136.54,136.71,6017.0,136.54,136.71,136.54,136.71,6017.0
2017-06-19 15:55:00,136.65,136.68,136.4,136.43,13467.0,136.65,136.68,136.4,136.43,13467.0
2017-06-20 09:30:00,135.84,135.98,135.84,135.98,843.0,135.84,135.98,135.84,135.98,843.0
2017-06-20 09:35:00,136.01,136.01,136.01,136.01,200.0,136.01,136.01,136.01,136.01,200.0
2017-06-20 09:40:00,136.37,136.57,136.36,136.57,600.0,136.37,136.57,136.36,136.57,600.0
2017-06-20 09:45:00,136.07,136.31,136.07,136.3,1400.0,136.07,136.31,136.07,136.3,1400.0
2017-06-20 09:50:00,135.86,135.86,135.13,135.23,3300.0,135.86,135.86,135.13,135.23,3300.0
2017-06-20 09:55:00,135.23,135.24,135.09,135.09,500.0,135.23,135.24,135.09,135.09,500.0
2017-06-20 10:00:00,135.25,135.51,135.1,135.51,2500.0,135.25,135.51,135.1,135.51,2500.0
2017-06-20 10:05:00,135.58,135.58,135.45,135.53,600.0,135.58,135.58,135.45,135.53,600.0
2017-06-20 10:10:00,135.48,135.48,135.42,135.42,200.0,135.48,135.48,135.42,135.42,200.0
2017-06-20 10:15:00,135.39,135.45,135.31,135.45,1169.0,135.39,135.45,135.31,135.45,1169.0
2017-06-20 10:20:00,135.46,135.46,135.15,135.15,600.0,135.46,135.46,135.15,135.15,600.0
2017-06-20 10:25:00,135.03,135.03,135.03,135.03,100.0,135.03,135.03,135.03,135.03,100.0
2017-06-20 10:30:00,134.75,134.96,134.74,134.89,700.0,134.75,134.96,134.74,134.89,700.0
2017-06-20 10:35:00,134.96,134.99,134.9,134.9,1050.0,134.96,134.99,134.9,134.9,1050.0
2017-06-20 10:40:00,134.8,134.97,134.8,134.95,1200.0,134.8,134.97,134.8,134.95,1200.0
2017-06-20 10:45:00,134.87,134.89,134.68,134.88,1500.0,134.87,134.89,134.68,134.88,1500.0
2017-06-20 10:50:00,134.88,134.88,134.88,134.88,100.0,134.88,134.88,134.88,134.88,100.0
2017-06-20 10:55:00,134.86,134.86,134.67,134.79,1500.0,134.86,134.86,134.67,134.79,1500.0
2017-06-20 11:00:00,134.74,134.74,134.6,134.61,1400.0,134.74,134.74,134.6,134.61,1400.0
2017-06-20 11:05:00,134.49,134.49,134.37,134.37,1100.0,134.49,134.49,134.37,134.37,1100.0
2017-06-20 11:10:00,134.35,134.35,134.35,134.35,100.0,134.35,134.35,134.35,134.35,100.0
2017-06-20 11:15:00,134.29,134.35,134.19,134.19,1001.0,134.29,134.35,134.19,134.19,1001.0
2017-06-20 11:20:00,134.32,134.58,134.31,134.58,11700.0,134.32,134.58,134.31,134.58,11700.0
2017-06-20 11:25:00,134.61,134.78,134.61,134.78,1200.0,134.61,134.78,134.61,134.78,1200.0
2017-06-20 11:30:00,134.69,134.69,134.51,134.51,2122.0,134.69,134.69,134.51,134.51,2122.0
2017-06-20 11:35:00,134.48,134.5,134.36,134.37,700.0,134.48,134.5,134.36,134.37,700.0
2017-06-20 11:40:00,134.51,134.64,134.51,134.64,1000.0,134.51,134.64,134.51,134.64,1000.0
2017-06-20 11:45:00,134.7,135.05,134.7,134.9,5297.0,134.7,135.05,134.7,134.9,5297.0
2017-06-20 11:50:00,134.84,134.84,134.83,134.84,600.0,134.84,134.84,134.83,134.84,600.0
2017-06-20 11:55:00,134.85,134.93,134.84,134.84,1000.0,134.85,134.93,134.84,134.84,1000.0
2017-06-20 12:00:00,134.82,134.82,134.82,134.82,200.0,134.82,134.82,134.82,134.82,200.0
2017-06-20 12:05:00,134.82,134.82,134.82,134.82,0.0,134.82,134.82,134.82,134.82,0.0
2017-06-20 12:10:00,134.79,134.79,134.62,134.62,1500.0,134.79,134.79,134.62,134.62,1500.0
2017-06-20 12:15:00,134.61,134.61,134.3,134.31,2000.0,134.61,134.61,134.3,134.31,2000.0
2017-06-20 12:20:00,134.24,134.41,133.96,134.06,2429.0,134.24,134.41,133.96,134.06,2429.0
2017-06-20 12:25:00,134.06,134.33,134.06,134.27,1000.0,134.06,134.33,134.06,134.27,1000.0
2017-06-20 12:30:00,134.27,134.27,134.27,134.27,0.0,134.27,134.27,134.27,134.27,0.0
2017-06-20 12:35:00,134.35,134.61,134.35,134.61,700.0,134.35,134.61,134.35,134.61,700.0
2017-06-20 12:40:00,134.5,134.5,134.34,134.34,900.0,134.5,134.5,134.34,134.34,900.0
2017-06-20 12:45:00,134.34,134.39,134.23,134.39,600.0,134.34,134.39,134.23,134.39,600.0
2017-06-20 12:50:00,134.34,134.37,134.33,134.33,900.0,134.34,134.37,134.33,134.33,900.0
2017-06-20 12:55:00,134.51,134.51,134.51,134.51,600.0,134.51,134.51,134.51,134.51,600.0
2017-06-20 13:00:00,134.53,134.66,134.53,134.59,1290.0,134.53,134.66,134.53,134.59,1290.0
2017-06-20 13:05:00,134.52,134.52,134.48,134.48,500.0,134.52,134.52,134.48,134.48,500.0
2017-06-20 13:10:00,134.48,134.48,134.44,134.44,400.0,134.48,134.48,134.44,134.44,400.0
2017-06-20 13:15:00,134.49,134.5,134.49,134.5,400.0,134.49,134.5,134.49,134.5,400.0
2017-06-20 13:20:00,134.49,134.65,134.48,134.65,700.0,134.49,134.65,134.48,134.65,700.0
2017-06-20 13:25:00,134.75,134.83,134.69,134.83,945.0,134.75,134.83,134.69,134.83,945.0
2017-06-20 13:30:00,134.85,134.85,134.83,134.83,300.0,134.85,134.85,134.83,134.83,300.0
2017-06-20 13:35:00,134.91,134.91,134.76,134.76,600.0,134.91,134.91,134.76,134.76,600.0
2017-06-20 13:40:00,134.73,134.73,134.71,134.71,200.0,134.73,134.73,134.71,134.71,200.0
2017-06-20 13:45:00,134.68,134.68,134.68,134.68,200.0,134.68,134.68,134.68,134.68,200.0
2017-06-20 13:50:00,134.69,134.69,134.68,134.69,200.0,134.69,134.69,134.68,134.69,200.0
2017-06-20 13:55:00,134.68,134.68,134.61,134.61,500.0,134.68,134.68,134.61,134.61,500.0
2017-06-20 14:00:00,134.46,134.59,134.46,134.47,300.0,134.46,134.59,134.46,134.47,300.0
2017-06-20 14:05:00,134.47,134.47,134.47,134.47,100.0,134.47,134.47,134.47,134.47,100.0
2017-06-20 14:10:00,134.47,134.54,134.4,134.4,600.0,134.47,134.54,134.4,134.4,600.0
2017-06-20 14:15:00,134.34,134.34,134.07,134.18,1100.0,134.34,134.34,134.07,134.18,1100.0
2017-06-20 14:20:00,134.11,134.36,134.11,134.36,1400.0,134.11,134.36,134.11,134.36,1400.0
2017-06-20 14:25:00,134.17,134.21,134.15,134.21,400.0,134.17,134.21,134.15,134.21,400.0
2017-06-20 14:30:00,134.26,134.39,134.26,134.34,2171.0,134.26,134.39,134.26,134.34,2171.0
2017-06-20 14:35:00,134.4,134.41,134.21,134.29,1552.0,134.4,134.41,134.21,134.29,1552.0
2017-06-20 14:40:00,134.29,134.29,134.29,134.29,0.0,134.29,134.29,134.29,134.29,0.0
2017-06-20 14:45:00,134.18,134.29,134.09,134.16,1000.0,134.18,134.29,134.09,134.16,1000.0
2017-06-20 14:50:00,134.16,134.16,134.11,134.14,500.0,134.16,134.16,134.11,134.14,500.0
2017-06-20 14:55:00,134.17,134.17,134.13,134.13,500.0,134.17,134.17,134.13,134.13,500.0
2017-06-20 15:00:00,134.24,134.56,134.2,134.56,3600.0,134.24,134.56,134.2,134.56,3600.0
2017-06-20 15:05:00,134.49,134.49,134.37,134.4,1159.0,134.49,134.49,134.37,134.4,1159.0
2017-06-20 15:10:00,134.37,134.65,134.28,134.6,2300.0,134.37,134.65,134.28,134.6,2300.0
2017-06-20 15:15:00,134.56,134.56,134.56,134.56,100.0,134.56,134.56,134.56,134.56,100.0
2017-06-20 15:20:00,134.55,134.55,134.37,134.41,1500.0,134.55,134.55,134.37,134.41,1500.0
2017-06-20 15:25:00,134.31,134.41,134.31,134.37,400.0,134.31,134.41,134.31,134.37,400.0
2017-06-20 15:30:00,134.24,134.3,134.23,134.3,1248.0,134.24,134.3,134.23,134.3,1248.0
2017-06-20 15:35:00,134.15,134.27,134.06,134.24,1800.0,134.15,134.27,134.06,134.24,1800.0
2017-06-20 15:40:00,134.25,134.25,134.1,134.24,1800.0,134.25,134.25,134.1,134.24,1800.0
2017-06-20 15:45:00,134.08,134.2,134.02,134.02,3007.0,134.08,134.2,134.02,134.02,3007.0
2017-06-20 15:50:00,134.02,134.12,134.02,134.02,2440.0,134.02,134.12,134.02,134.02,2440.0
2017-06-20 15:55:00,134.06,134.14,133.99,134.02,13046.0,134.06,134.14,133.99,134.02,13046.0
2017-06-21 09:30:00,134.33,135.07,133.42,135.07,2045.0,134.33,135.07,133.42,135.07,2045.0
2017-06-21 09:35:00,134.81,135.36,134.79,135.36,900.0,134.81,135.36,134.79,135.36,900.0
2017-06-21 09:40:00,134.45,135.23,134.45,135.23,900.0,134.45,135.23,134.45,135.23,900.0
2017-06-21 09:45:00,134.83,135.62,134.67,134.89,2100.0,134.83,135.62,134.67,134.89,2100.0
2017-06-21 09:50:00,134.66,134.69,134.2,134.2,1700.0,134.66,134.69,134.2,134.2,1700.0
2017-06-21 09:55:00,134.48,134.48,133.54,133.54,2100.0,134.48,134.48,133.54,133.54,2100.0
2017-06-21 10:00:00,133.97,134.92,133.97,134.88,7853.0,133.97,134.92,133.97,134.88,7853.0
2017-06-21 10:05:00,134.69,134.69,134.12,134.12,5456.0,134.69,134.69,134.12,134.12,5456.0
2017-06-21 10:10:00,134.38,134.39,133.84,133.84,1249.0,134.38,134.39,133.84,133.84,1249.0
2017-06-21 10:15:00,133.84,133.93,133.69,133.9,704.0,133.84,133.93,133.69,133.9,704.0
2017-06-21 10:20:00,133.98,133.98,133.84,133.84,400.0,133.98,133.98,133.84,133.84,400.0
2017-06-21 10:25:00,133.84,133.88,133.84,133.88,400.0,133.84,133.88,133.84,133.88,400.0
2017-06-21 10:30:00,133.88,134.29,133.88,134.29,11681.0,133.88,134.29,133.88,134.29,11681.0
2017-06-21 10:35:00,134.25,134.25,134.12,134.25,1500.0,134.25,134.25,134.12,134.25,1500.0
2017-06-21 10:40:00,134.25,134.34,134.12,134.12,5216.0,134.25,134.34,134.12,134.12,5216.0
2017-06-21 10:45:00,134.12,134.12,133.96,133.96,400.0,134.12,134.12,133.96,133.96,400.0
2017-06-21 10:50:00,133.96,133.96,133.94,133.94,200.0,133.96,133.96,133.94,133.94,200.0
2017-06-21 10:55:00,133.77,133.77,133.52,133.52,1000.0,133.77,133.77,133.52,133.52,1000.0
2017-06-21 11:00:00,133.53,133.98,133.5,133.98,4008.0,133.53,133.98,133.5,133.98,4008.0
2017-06-21 11:05:00,133.87,134.09,133.86,134.09,1078.0,133.87,134.09,133.86,134.09,1078.0
2017-06-21 11:10:00,134.09,134.25,134.09,134.25,500.0,134.09,134.25,134.09,134.25,500.0
2017-06-21 11:15:00,134.25,134.25,133.95,133.95,2200.0,134.25,134.25,133.95,133.95,2200.0
2017-06-21 11:20:00,134.13,134.25,134.0,134.0,600.0,134.13,134.25,134.0,134.0,600.0
2017-06-21 11:25:00,134.0,134.0,134.0,134.0,0.0,134.0,134.0,134.0,134.0,0.0
2017-06-21 11:30:00,134.0,134.0,134.0,134.0,0.0,134.0,134.0,134.0,134.0,0.0
2017-06-21 11:35:00,134.25,134.32,134.25,134.32,1699.0,134.25,134.32,134.25,134.32,1699.0
2017-06-21 11:40:00,134.3,134.3,134.25,134.25,500.0,134.3,134.3,134.25,134.25,500.0
2017-06-21 11:45:00,134.25,134.4,134.25,134.4,1100.0,134.25,134.4,134.25,134.4,1100.0
2017-06-21 11:50:00,134.28,134.3,134.25,134.26,830.0,134.28,134.3,134.25,134.26,830.0
2017-06-21 11:55:00,134.26,134.27,134.21,134.21,1200.0,134.26,134.27,134.21,134.21,1200.0
2017-06-21 12:00:00,134.16,134.21,134.16,134.21,600.0,134.16,134.21,134.16,134.21,600.0
2017-06-21 12:05:00,134.21,134.28,134.04,134.04,1500.0,134.21,134.28,134.04,134.04,1500.0
2017-06-21 12:10:00,134.1,134.19,134.09,134.14,900.0,134.1,134.19,134.09,134.14,900.0
2017-06-21 12:15:00,134.13,134.16,134.04,134.04,700.0,134.13,134.16,134.04,134.04,700.0
2017-06-21 12:20:00,134.04,134.04,134.04,134.04,200.0,134.04,134.04,134.04,134.04,200.0
2017-06-21 12:25:00,134.09,134.32,134.09,134.32,800.0,134.09,134.32,134.09,134.32,800.0
2017-06-21 12:30:00,134.12,134.58,134.12,134.26,2984.0,134.12,134.58,134.12,134.26,2984.0
2017-06-21 12:35:00,134.23,134.23,134.22,134.22,200.0,134.23,134.23,134.22,134.22,200.0
2017-06-21 12:40:00,134.25,134.27,134.1,134.1,900.0,134.25,134.27,134.1,134.1,900.0
2017-06-21 12:45:00,134.07,134.07,133.94,133.94,300.0,134.07,134.07,133.94,133.94,300.0
2017-06-21 12:50:00,134.09,134.12,134.08,134.12,300.0,134.09,134.12,134.08,134.12,300.0
2017-06-21 12:55:00,133.96,134.16,133.9,133.96,4300.0,133.96,134.16,133.9,133.96,4300.0
2017-06-21 13:00:00,134.1,134.31,134.1,134.31,1500.0,134.1,134.31,134.1,134.31,1500.0
2017-06-21 13:05:00,134.25,134.32,134.05,134.25,1750.0,134.25,134.32,134.05,134.25,1750.0
2017-06-21 13:10:00,134.45,134.45,134.3,134.3,600.0,134.45,134.45,134.3,134.3,600.0
2017-06-21 13:15:00,134.36,134.6,134.36,134.6,952.0,134.36,134.6,134.36,134.6,952.0
2017-06-21 13:20:00,134.61,134.62,134.61,134.62,400.0,134.61,134.62,134.61,134.62,400.0
2017-06-21 13:25:00,134.72,134.72,134.68,134.69,400.0,134.72,134.72,134.68,134.69,400.0
2017-06-21 13:30:00,134.67,134.82,134.67,134.82,400.0,134.67,134.82,134.67,134.82,400.0
2017-06-21 13:35:00,134.69,134.69,134.66,134.67,500.0,134.69,134.69,134.66,134.67,500.0
2017-06-21 13:40:00,134.75,134.92,134.6,134.78,1700.0,134.75,134.92,134.6,134.78,1700.0
2017-06-21 13:45:00,134.78,134.78,134.54,134.54,1400.0,134.78,134.78,134.54,134.54,1400.0
2017-06-21 13:50:00,134.55,134.55,134.47,134.47,500.0,134.55,134.55,134.47,134.47,500.0
2017-06-21 13:55:00,134.47,134.57,134.47,134.57,400.0,134.47,134.57,134.47,134.57,400.0
2017-06-21 14:00:00,134.57,134.61,134.39,134.41,2600.0,134.57,134.61,134.39,134.41,2600.0
2017-06-21 14:05:00,134.4,134.45,134.31,134.44,700.0,134.4,134.45,134.31,134.44,700.0
2017-06-21 14:10:00,134.53,134.53,134.39,134.39,300.0,134.53,134.53,134.39,134.39,300.0
2017-06-21 14:15:00,134.5,134.54,134.41,134.54,1100.0,134.5,134.54,134.41,134.54,1100.0
2017-06-21 14:20:00,134.54,134.59,134.46,134.53,500.0,134.54,134.59,134.46,134.53,500.0
2017-06-21 14:25:00,134.53,134.57,134.36,134.36,800.0,134.53,134.57,134.36,134.36,800.0
2017-06-21 14:30:00,134.3,134.36,134.23,134.36,500.0,134.3,134.36,134.23,134.36,500.0
2017-06-21 14:35:00,134.22,134.64,134.22,134.51,932.0,134.22,134.64,134.22,134.51,932.0
2017-06-21 14:40:00,134.7,134.76,134.4,134.53,2700.0,134.7,134.76,134.4,134.53,2700.0
2017-06-21 14:45:00,134.52,134.52,134.4,134.47,1000.0,134.52,134.52,134.4,134.47,1000.0
2017-06-21 14:50:00,134.38,134.46,134.35,134.35,1200.0,134.38,134.46,134.35,134.35,1200.0
2017-06-21 14:55:00,134.31,134.31,134.15,134.15,1450.0,134.31,134.31,134.15,134.15,1450.0
2017-06-21 15:00:00,134.1,134.1,133.96,133.96,1900.0,134.1,134.1,133.96,133.96,1900.0
2017-06-21 15:05:00,133.96,134.02,133.93,134.01,1550.0,133.96,134.02,133.93,134.01,1550.0
2017-06-21 15:10:00,134.01,134.03,133.91,133.96,5225.0,134.01,134.03,133.91,133.96,5225.0
2017-06-21 15:15:00,133.89,134.15,133.89,133.97,6047.0,133.89,134.15,133.89,133.97,6047.0
2017-06-21 15:20:00,133.97,133.97,133.69,133.7,6517.0,133.97,133.97,133.69,133.7,6517.0
2017-06-21 15:25:00,133.8,133.8,133.53,133.53,5800.0,133.8,133.8,133.53,133.53,5800.0
2017-06-21 15:30:00,133.61,133.66,133.42,133.66,6300.0,133.61,133.66,133.42,133.66,6300.0
2017-06-21 15:35:00,133.5,133.82,133.5,133.76,10198.0,133.5,133.82,133.5,133.76,10198.0
2017-06-21 15:40:00,133.74,133.82,133.55,133.61,6200.0,133.74,133.82,133.55,133.61,6200.0
2017-06-21 15:45:00,133.61,133.71,133.57,133.66,7800.0,133.61,133.71,133.57,133.66,7800.0
2017-06-21 15:50:00,133.6,133.67,133.43,133.53,7200.0,133.6,133.67,133.43,133.53,7200.0
2017-06-21 15:55:00,133.53,133.84,133.4,133.81,15965.0,133.53,133.84,133.4,133.81,15965.0
2017-06-22 09:30:00,134.03,134.03,134.03,134.03,1010.0,134.03,134.03,134.03,134.03,1010.0
2017-06-22 09:35:00,134.2,134.2,134.2,134.2,100.0,134.2,134.2,134.2,134.2,100.0
2017-06-22 09:40:00,133.64,133.64,133.64,133.64,100.0,133.64,133.64,133.64,133.64,100.0
2017-06-22 09:45:00,134.22,134.22,134.22,134.22,100.0,134.22,134.22,134.22,134.22,100.0
2017-06-22 09:50:00,134.41,134.46,134.26,134.44,1400.0,134.41,134.46,134.26,134.44,1400.0
2017-06-22 09:55:00,134.22,134.27,134.02,134.16,1614.0,134.22,134.27,134.02,134.16,1614.0
2017-06-22 10:00:00,134.16,134.16,134.16,134.16,0.0,134.16,134.16,134.16,134.16,0.0
2017-06-22 10:05:00,133.8,133.83,133.5,133.71,14469.0,133.8,133.83,133.5,133.71,14469.0
2017-06-22 10:10:00,133.67,133.77,133.55,133.62,5764.0,133.67,133.77,133.55,133.62,5764.0
2017-06-22 10:15:00,133.6,133.67,133.47,133.47,1500.0,133.6,133.67,133.47,133.47,1500.0
2017-06-22 10:20:00,133.47,133.47,133.47,133.47,0.0,133.47,133.47,133.47,133.47,0.0
2017-06-22 10:25:00,133.37,133.5,133.37,133.5,200.0,133.37,133.5,133.37,133.5,200.0
2017-06-22 10:30:00,133.32,133.41,133.22,133.34,2311.0,133.32,133.41,133.22,133.34,2311.0
2017-06-22 10:35:00,133.42,133.54,133.38,133.49,1100.0,133.42,133.54,133.38,133.49,1100.0
2017-06-22 10:40:00,133.57,133.57,133.48,133.48,265.0,133.57,133.57,133.48,133.48,265.0
2017-06-22 10:45:00,133.52,133.77,133.46,133.77,3200.0,133.52,133.77,133.46,133.77,3200.0
2017-06-22 10:50:00,133.8,133.81,133.8,133.81,400.0,133.8,133.81,133.8,133.81,400.0
2017-06-22 10:55:00,133.91,133.91,133.91,133.91,200.0,133.91,133.91,133.91,133.91,200.0
2017-06-22 11:00:00,133.95,133.96,133.93,133.95,1000.0,133.95,133.96,133.93,133.95,1000.0
2017-06-22 11:05:00,134.05,135.08,134.05,135.0,6000.0,134.05,135.08,134.05,135.0,6000.0
2017-06-22 11:10:00,135.02,135.11,134.76,135.11,4705.0,135.02,135.11,134.76,135.11,4705.0
2017-06-22 11:15:00,135.11,135.11,135.11,135.11,0.0,135.11,135.11,135.11,135.11,0.0
2017-06-22 11:20:00,135.09,135.2,135.09,135.2,600.0,135.09,135.2,135.09,135.2,600.0
2017-06-22 11:25:00,135.32,135.42,135.24,135.42,700.0,135.32,135.42,135.24,135.42,700.0
2017-06-22 11:30:00,135.36,135.45,135.24,135.36,1491.0,135.36,135.45,135.24,135.36,1491.0
2017-06-22 11:35:00,135.19,135.23,134.94,134.94,2000.0,135.19,135.23,134.94,134.94,2000.0
2017-06-22 11:40:00,134.94,134.94,134.54,134.55,3500.0,134.94,134.94,134.54,134.55,3500.0
2017-06-22 11:45:00,134.25,134.7,134.25,134.66,1345.0,134.25,134.7,134.25,134.66,1345.0
2017-06-22 11:50:00,134.62,134.79,134.62,134.79,400.0,134.62,134.79,134.62,134.79,400.0
2017-06-22 11:55:00,134.84,134.88,134.77,134.88,1600.0,134.84,134.88,134.77,134.88,1600.0
2017-06-22 12:00:00,134.97,135.0,134.88,134.88,2293.0,134.97,135.0,134.88,134.88,2293.0
2017-06-22 12:05:00,134.92,134.92,134.83,134.83,763.0,134.92,134.92,134.83,134.83,763.0
2017-06-22 12:10:00,134.83,134.88,134.79,134.88,1023.0,134.83,134.88,134.79,134.88,1023.0
2017-06-22 12:15:00,134.9,134.9,134.78,134.78,600.0,134.9,134.9,134.78,134.78,600.0
2017-06-22 12:20:00,134.77,134.87,134.63,134.75,1300.0,134.77,134.87,134.63,134.75,1300.0
2017-06-22 12:25:00,134.73,134.79,134.71,134.71,1300.0,134.73,134.79,134.71,134.71,1300.0
2017-06-22 12:30:00,134.79,134.84,134.7,134.83,1500.0,134.79,134.84,134.7,134.83,1500.0
2017-06-22 12:35:00,134.79,134.79,134.74,134.75,1000.0,134.79,134.79,134.74,134.75,1000.0
2017-06-22 12:40:00,134.73,134.86,134.73,134.8,3500.0,134.73,134.86,134.73,134.8,3500.0
2017-06-22 12:45:00,134.76,134.81,134.75,134.81,1600.0,134.76,134.81,134.75,134.81,1600.0
2017-06-22 12:50:00,134.81,134.81,134.64,134.66,1100.0,134.81,134.81,134.64,134.66,1100.0
2017-06-22 12:55:00,134.63,134.71,134.54,134.54,600.0,134.63,134.71,134.54,134.54,600.0
2017-06-22 13:00:00,134.5,134.78,134.5,134.55,1398.0,134.5,134.78,134.5,134.55,1398.0
2017-06-22 13:05:00,134.55,134.67,134.54,134.67,717.0,134.55,134.67,134.54,134.67,717.0
2017-06-22 13:10:00,134.53,134.62,134.44,134.5,1601.0,134.53,134.62,134.44,134.5,1601.0
2017-06-22 13:15:00,134.53,134.65,134.53,134.54,300.0,134.53,134.65,134.53,134.54,300.0
2017-06-22 13:20:00,134.53,134.63,134.5,134.5,1677.0,134.53,134.63,134.5,134.5,1677.0
2017-06-22 13:25:00,134.61,134.7,134.55,134.7,900.0,134.61,134.7,134.55,134.7,900.0
2017-06-22 13:30:00,134.7,134.82,134.7,134.74,600.0,134.7,134.82,134.7,134.74,600.0
2017-06-22 13:35:00,134.84,134.84,134.73,134.73,200.0,134.84,134.84,134.73,134.73,200.0
2017-06-22 13:40:00,134.71,134.71,134.69,134.71,900.0,134.71,134.71,134.69,134.71,900.0
2017-06-22 13:45:00,134.68,134.88,134.66,134.77,600.0,134.68,134.88,134.66,134.77,600.0
2017-06-22 13:50:00,134.88,135.0,134.7,134.97,2976.0,134.88,135.0,134.7,134.97,2976.0
2017-06-22 13:55:00,135.07,135.14,135.07,135.12,800.0,135.07,135.14,135.07,135.12,800.0
2017-06-22 14:00:00,135.21,135.26,135.2,135.26,800.0,135.21,135.26,135.2,135.26,800.0
2017-06-22 14:05:00,135.25,135.33,135.25,135.33,400.0,135.25,135.33,135.25,135.33,400.0
2017-06-22 14:10:00,135.3,135.31,135.3,135.31,400.0,135.3,135.31,135.3,135.31,400.0
2017-06-22 14:15:00,135.36,135.76,135.36,135.71,3500.0,135.36,135.76,135.36,135.71,3500.0
2017-06-22 14:20:00,135.71,135.73,135.58,135.58,800.0,135.71,135.73,135.58,135.58,800.0
2017-06-22 14:25:00,135.66,135.67,135.66,135.67,200.0,135.66,135.67,135.66,135.67,200.0
2017-06-22 14:30:00,135.69,135.71,135.69,135.71,711.0,135.69,135.71,135.69,135.71,711.0
2017-06-22 14:35:00,135.63,135.75,135.63,135.75,1170.0,135.63,135.75,135.63,135.75,1170.0
2017-06-22 14:40:00,135.71,135.71,135.62,135.62,500.0,135.71,135.71,135.62,135.62,500.0
2017-06-22 14:45:00,135.69,135.75,135.69,135.69,2216.0,135.69,135.75,135.69,135.69,2216.0
2017-06-22 14:50:00,135.76,135.76,135.71,135.72,800.0,135.76,135.76,135.71,135.72,800.0
2017-06-22 14:55:00,135.68,135.69,135.61,135.69,1300.0,135.68,135.69,135.61,135.69,1300.0
2017-06-22 15:00:00,135.62,135.74,135.61,135.74,3556.0,135.62,135.74,135.61,135.74,3556.0
2017-06-22 15:05:00,135.76,135.76,135.72,135.75,300.0,135.76,135.76,135.72,135.75,300.0
2017-06-22 15:10:00,135.78,135.81,135.62,135.7,1829.0,135.78,135.81,135.62,135.7,1829.0
2017-06-22 15:15:00,135.66,135.66,135.64,135.64,200.0,135.66,135.66,135.64,135.64,200.0
2017-06-22 15:20:00,135.63,135.88,135.63,135.88,3047.0,135.63,135.88,135.63,135.88,3047.0
2017-06-22 15:25:00,135.9,135.9,135.85,135.88,300.0,135.9,135.9,135.85,135.88,300.0
2017-06-22 15:30:00,135.74,135.74,135.65,135.73,1104.0,135.74,135.74,135.65,135.73,1104.0
2017-06-22 15:35:00,135.7,135.75,135.57,135.57,2690.0,135.7,135.75,135.57,135.57,2690.0
2017-06-22 15:40:00,135.67,135.67,135.21,135.26,4300.0,135.67,135.67,135.21,135.26,4300.0
2017-06-22 15:45:00,135.37,135.37,135.01,135.01,10146.0,135.37,135.37,135.01,135.01,10146.0
2017-06-22 15:50:00,134.99,135.19,134.86,134.93,6855.0,134.99,135.19,134.86,134.93,6855.0
2017-06-22 15:55:00,135.0,135.22,134.89,135.17,22469.0,135.0,135.22,134.89,135.17,22469.0
2017-06-23 09:30:00,135.2,135.2,134.6,134.64,691.0,135.2,135.2,134.6,134.64,691.0
2017-06-23 09:35:00,134.64,134.64,134.64,134.64,0.0,134.64,134.64,134.64,134.64,0.0
2017-06-23 09:40:00,135.21,135.31,134.8,134.8,500.0,135.21,135.31,134.8,134.8,500.0
2017-06-23 09:45:00,134.67,134.67,134.67,134.67,200.0,134.67,134.67,134.67,134.67,200.0
2017-06-23 09:50:00,134.66,135.14,134.66,134.86,1585.0,134.66,135.14,134.66,134.86,1585.0
2017-06-23 09:55:00,134.84,135.19,134.84,135.19,2300.0,134.84,135.19,134.84,135.19,2300.0
2017-06-23 10:00:00,135.24,135.25,135.23,135.24,1200.0,135.24,135.25,135.23,135.24,1200.0
2017-06-23 10:05:00,135.3,135.33,135.1,135.1,3900.0,135.3,135.33,135.1,135.1,3900.0
2017-06-23 10:10:00,135.16,135.16,135.15,135.15,400.0,135.16,135.16,135.15,135.15,400.0
2017-06-23 10:15:00,135.15,135.38,135.14,135.21,1162.0,135.15,135.38,135.14,135.21,1162.0
2017-06-23 10:20:00,135.38,135.39,135.14,135.15,960.0,135.38,135.39,135.14,135.15,960.0
2017-06-23 10:25:00,135.14,135.14,135.13,135.13,500.0,135.14,135.14,135.13,135.13,500.0
2017-06-23 10:30:00,135.36,135.64,135.23,135.23,2500.0,135.36,135.64,135.23,135.23,2500.0
2017-06-23 10:35:00,135.81,135.81,135.81,135.81,100.0,135.81,135.81,135.81,135.81,100.0
2017-06-23 10:40:00,135.5,135.64,135.27,135.28,4898.0,135.5,135.64,135.27,135.28,4898.0
2017-06-23 10:45:00,135.28,135.28,135.28,135.28,0.0,135.28,135.28,135.28,135.28,0.0
2017-06-23 10:50:00,135.28,135.28,135.28,135.28,0.0,135.28,135.28,135.28,135.28,0.0
2017-06-23 10:55:00,135.28,135.28,135.28,135.28,0.0,135.28,135.28,135.28,135.28,0.0
2017-06-23 11:00:00,135.28,135.28,135.28,135.28,0.0,135.28,135.28,135.28,135.28,0.0
2017-06-23 11:05:00,135.63,135.63,135.35,135.47,1326.0,135.63,135.63,135.35,135.47,1326.0
2017-06-23 11:10:00,135.35,135.35,135.35,135.35,300.0,135.35,135.35,135.35,135.35,300.0
2017-06-23 11:15:00,135.34,135.35,135.34,135.35,500.0,135.34,135.35,135.34,135.35,500.0
2017-06-23 11:20:00,135.6,135.63,135.36,135.36,1100.0,135.6,135.63,135.36,135.36,1100.0
2017-06-23 11:25:00,135.5,135.51,135.35,135.35,700.0,135.5,135.51,135.35,135.35,700.0
2017-06-23 11:30:00,135.35,135.35,135.35,135.35,200.0,135.35,135.35,135.35,135.35,200.0
2017-06-23 11:35:00,135.35,135.47,135.34,135.34,1400.0,135.35,135.47,135.34,135.34,1400.0
2017-06-23 11:40:00,135.34,135.34,135.28,135.3,2400.0,135.34,135.34,135.28,135.3,2400.0
2017-06-23 11:45:00,135.34,135.53,135.34,135.5,1700.0,135.34,135.53,135.34,135.5,1700.0
2017-06-23 11:50:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 11:55:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 12:00:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 12:05:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 12:10:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 12:15:00,135.52,135.52,135.51,135.52,100.0,135.52,135.52,135.51,135.52,100.0
2017-06-23 12:20:00,135.5,135.78,135.5,135.78,415.0,135.5,135.78,135.5,135.78,415.0
2017-06-23 12:25:00,135.63,135.73,135.56,135.56,1200.0,135.63,135.73,135.56,135.56,1200.0
2017-06-23 12:30:00,135.68,135.69,135.68,135.69,300.0,135.68,135.69,135.68,135.69,300.0
2017-06-23 12:35:00,135.69,135.69,135.69,135.69,0.0,135.69,135.69,135.69,135.69,0.0
2017-06-23 12:40:00,135.8,135.87,135.8,135.86,1291.0,135.8,135.87,135.8,135.86,1291.0
2017-06-23 12:45:00,135.86,135.86,135.86,135.86,0.0,135.86,135.86,135.86,135.86,0.0
2017-06-23 12:50:00,135.92,135.95,135.87,135.87,400.0,135.92,135.95,135.87,135.87,400.0
2017-06-23 12:55:00,135.8,135.8,135.77,135.77,600.0,135.8,135.8,135.77,135.77,600.0
2017-06-23 13:00:00,135.84,135.85,135.8,135.8,615.0,135.84,135.85,135.8,135.8,615.0
2017-06-23 13:05:00,135.8,135.8,135.8,135.8,0.0,135.8,135.8,135.8,135.8,0.0
2017-06-23 13:10:00,135.85,136.05,135.8,135.98,2400.0,135.85,136.05,135.8,135.98,2400.0
2017-06-23 13:15:00,135.92,135.92,135.81,135.81,776.0,135.92,135.92,135.81,135.81,776.0
2017-06-23 13:20:00,136.04,136.04,135.95,136.03,11985.0,136.04,136.04,135.95,136.03,11985.0
2017-06-23 13:25:00,136.04,136.19,136.04,136.15,1900.0,136.04,136.19,136.04,136.15,1900.0
2017-06-23 13:30:00,136.27,136.3,136.21,136.23,1020.0,136.27,136.3,136.21,136.23,1020.0
2017-06-23 13:35:00,136.29,136.57,136.29,136.57,2700.0,136.29,136.57,136.29,136.57,2700.0
2017-06-23 13:40:00,136.6,136.65,136.56,136.65,981.0,136.6,136.65,136.56,136.65,981.0
2017-06-23 13:45:00,136.73,136.91,136.73,136.89,1400.0,136.73,136.91,136.73,136.89,1400.0
2017-06-23 13:50:00,136.65,136.67,136.51,136.51,2277.0,136.65,136.67,136.51,136.51,2277.0
2017-06-23 13:55:00,136.62,136.62,136.44,136.44,1800.0,136.62,136.62,136.44,136.44,1800.0
2017-06-23 14:00:00,136.46,136.48,136.44,136.45,1300.0,136.46,136.48,136.44,136.45,1300.0
2017-06-23 14:05:00,136.43,136.43,136.05,136.05,3500.0,136.43,136.43,136.05,136.05,3500.0
2017-06-23 14:10:00,136.23,136.32,136.0,136.0,3000.0,136.23,136.32,136.0,136.0,3000.0
2017-06-23 14:15:00,135.98,136.13,135.51,135.51,2900.0,135.98,136.13,135.51,135.51,2900.0
2017-06-23 14:20:00,135.51,135.51,135.51,135.51,0.0,135.51,135.51,135.51,135.51,0.0
2017-06-23 14:25:00,135.76,135.94,135.66,135.94,944.0,135.76,135.94,135.66,135.94,944.0
2017-06-23 14:30:00,135.93,136.27,135.93,136.27,2100.0,135.93,136.27,135.93,136.27,2100.0
2017-06-23 14:35:00,136.26,136.31,136.26,136.3,500.0,136.26,136.31,136.26,136.3,500.0
2017-06-23 14:40:00,136.31,136.32,136.3,136.3,1100.0,136.31,136.32,136.3,136.3,1100.0
2017-06-23 14:45:00,136.22,136.23,136.06,136.12,1882.0,136.22,136.23,136.06,136.12,1882.0
2017-06-23 14:50:00,136.08,136.21,136.08,136.21,1500.0,136.08,136.21,136.08,136.21,1500.0
2017-06-23 14:55:00,136.07,136.35,136.07,136.33,900.0,136.07,136.35,136.07,136.33,900.0
2017-06-23 15:00:00,136.1,136.1,135.65,135.75,3485.0,136.1,136.1,135.65,135.75,3485.0
2017-06-23 15:05:00,135.69,135.78,135.69,135.77,2300.0,135.69,135.78,135.69,135.77,2300.0
2017-06-23 15:10:00,135.77,135.77,135.77,135.77,100.0,135.77,135.77,135.77,135.77,100.0
2017-06-23 15:15:00,135.68,135.83,135.6,135.68,2300.0,135.68,135.83,135.6,135.68,2300.0
2017-06-23 15:20:00,135.85,135.98,135.78,135.97,2604.0,135.85,135.98,135.78,135.97,2604.0
2017-06-23 15:25:00,135.94,135.97,135.93,135.97,900.0,135.94,135.97,135.93,135.97,900.0
2017-06-23 15:30:00,135.98,136.27,135.98,136.26,2795.0,135.98,136.27,135.98,136.26,2795.0
2017-06-23 15:35:00,136.27,136.35,136.12,136.19,2704.0,136.27,136.35,136.12,136.19,2704.0
2017-06-23 15:40:00,136.24,136.25,135.94,135.94,5600.0,136.24,136.25,135.94,135.94,5600.0
2017-06-23 15:45:00,136.13,136.25,135.89,136.24,10222.0,136.13,136.25,135.89,136.24,10222.0
2017-06-23 15:50:00,136.24,136.24,135.99,136.09,11492.0,136.24,136.24,135.99,136.09,11492.0
2017-06-23 15:55:00,136.09,136.68,136.08,136.41,30536.0,136.09,136.68,136.08,136.41,30536.0
2017-06-26 09:30:00,137.0,137.63,137.0,137.63,823.0,137.0,137.63,137.0,137.63,823.0
2017-06-26 09:35:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2017-06-26 09:40:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2017-06-26 09:45:00,137.12,137.12,136.79,137.05,300.0,137.12,137.12,136.79,137.05,300.0
2017-06-26 09:50:00,137.1,137.14,136.88,137.14,1499.0,137.1,137.14,136.88,137.14,1499.0
2017-06-26 09:55:00,137.14,137.14,136.91,136.91,200.0,137.14,137.14,136.91,136.91,200.0
2017-06-26 10:00:00,136.99,137.0,136.99,136.99,102.0,136.99,137.0,136.99,136.99,102.0
2017-06-26 10:05:00,136.81,136.83,136.44,136.67,2000.0,136.81,136.83,136.44,136.67,2000.0
2017-06-26 10:10:00,136.61,136.61,136.49,136.49,375.0,136.61,136.61,136.49,136.49,375.0
2017-06-26 10:15:00,136.48,136.48,136.47,136.47,454.0,136.48,136.48,136.47,136.47,454.0
2017-06-26 10:20:00,136.47,136.47,136.47,136.47,0.0,136.47,136.47,136.47,136.47,0.0
2017-06-26 10:25:00,136.72,137.03,136.71,137.03,1826.0,136.72,137.03,136.71,137.03,1826.0
2017-06-26 10:30:00,136.99,137.0,136.73,136.74,1047.0,136.99,137.0,136.73,136.74,1047.0
2017-06-26 10:35:00,136.64,136.72,136.49,136.49,800.0,136.64,136.72,136.49,136.49,800.0
2017-06-26 10:40:00,136.35,136.35,136.35,136.35,100.0,136.35,136.35,136.35,136.35,100.0
2017-06-26 10:45:00,136.31,136.47,135.97,135.97,1346.0,136.31,136.47,135.97,135.97,1346.0
2017-06-26 10:50:00,136.05,136.36,136.05,136.36,2346.0,136.05,136.36,136.05,136.36,2346.0
2017-06-26 10:55:00,136.22,136.22,136.02,136.1,1610.0,136.22,136.22,136.02,136.1,1610.0
2017-06-26 11:00:00,136.16,136.18,135.98,135.98,700.0,136.16,136.18,135.98,135.98,700.0
2017-06-26 11:05:00,135.91,136.06,135.85,136.06,300.0,135.91,136.06,135.85,136.06,300.0
2017-06-26 11:10:00,135.88,136.59,135.85,136.59,3920.0,135.88,136.59,135.85,136.59,3920.0
2017-06-26 11:15:00,136.69,136.72,136.51,136.51,3550.0,136.69,136.72,136.51,136.51,3550.0
2017-06-26 11:20:00,136.54,136.6,136.54,136.58,400.0,136.54,136.6,136.54,136.58,400.0
2017-06-26 11:25:00,136.58,136.58,136.58,136.58,0.0,136.58,136.58,136.58,136.58,0.0
2017-06-26 11:30:00,136.63,136.63,136.63,136.63,100.0,136.63,136.63,136.63,136.63,100.0
2017-06-26 11:35:00,136.63,136.7,136.14,136.49,2275.0,136.63,136.7,136.14,136.49,2275.0
2017-06-26 11:40:00,136.5,136.5,136.5,136.5,140.0,136.5,136.5,136.5,136.5,140.0
2017-06-26 11:45:00,136.56,136.56,136.56,136.56,100.0,136.56,136.56,136.56,136.56,100.0
2017-06-26 11:50:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-06-26 11:55:00,136.74,136.75,136.65,136.74,700.0,136.74,136.75,136.65,136.74,700.0
2017-06-26 12:00:00,136.74,136.74,136.74,136.74,0.0,136.74,136.74,136.74,136.74,0.0
2017-06-26 12:05:00,136.74,136.74,136.74,136.74,0.0,136.74,136.74,136.74,136.74,0.0
2017-06-26 12:10:00,136.97,136.97,136.96,136.97,100.0,136.97,136.97,136.96,136.97,100.0
2017-06-26 12:15:00,136.94,136.94,136.83,136.84,2700.0,136.94,136.94,136.83,136.84,2700.0
2017-06-26 12:20:00,136.83,136.93,136.83,136.91,1000.0,136.83,136.93,136.83,136.91,1000.0
2017-06-26 12:25:00,136.97,137.01,136.97,137.01,300.0,136.97,137.01,136.97,137.01,300.0
2017-06-26 12:30:00,137.04,137.16,136.97,137.16,800.0,137.04,137.16,136.97,137.16,800.0
2017-06-26 12:35:00,137.17,137.43,137.17,137.25,9624.0,137.17,137.43,137.17,137.25,9624.0
2017-06-26 12:40:00,137.25,137.32,137.25,137.31,207.0,137.25,137.32,137.25,137.31,207.0
2017-06-26 12:45:00,137.25,137.25,137.25,137.25,400.0,137.25,137.25,137.25,137.25,400.0
2017-06-26 12:50:00,137.25,137.26,137.17,137.21,600.0,137.25,137.26,137.17,137.21,600.0
2017-06-26 12:55:00,137.21,137.21,137.21,137.21,0.0,137.21,137.21,137.21,137.21,0.0
2017-06-26 13:00:00,137.17,137.17,137.05,137.05,999.0,137.17,137.17,137.05,137.05,999.0
2017-06-26 13:05:00,136.89,136.93,136.88,136.93,353.0,136.89,136.93,136.88,136.93,353.0
2017-06-26 13:10:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2017-06-26 13:15:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2017-06-26 13:20:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2017-06-26 13:25:00,137.01,137.03,137.0,137.03,789.0,137.01,137.03,137.0,137.03,789.0
2017-06-26 13:30:00,136.89,137.07,136.89,136.9,400.0,136.89,137.07,136.89,136.9,400.0
2017-06-26 13:35:00,136.99,137.04,136.91,137.0,600.0,136.99,137.04,136.91,137.0,600.0
2017-06-26 13:40:00,137.02,137.02,136.88,136.88,2300.0,137.02,137.02,136.88,136.88,2300.0
2017-06-26 13:45:00,136.79,136.91,136.78,136.78,900.0,136.79,136.91,136.78,136.78,900.0
2017-06-26 13:50:00,136.65,136.66,136.65,136.65,200.0,136.65,136.66,136.65,136.65,200.0
2017-06-26 13:55:00,136.88,136.95,136.88,136.95,800.0,136.88,136.95,136.88,136.95,800.0
2017-06-26 14:00:00,136.87,136.87,136.82,136.82,600.0,136.87,136.87,136.82,136.82,600.0
2017-06-26 14:05:00,136.78,136.78,136.78,136.78,100.0,136.78,136.78,136.78,136.78,100.0
2017-06-26 14:10:00,136.75,136.76,136.52,136.73,2500.0,136.75,136.76,136.52,136.73,2500.0
2017-06-26 14:15:00,136.75,136.79,136.74,136.79,1258.0,136.75,136.79,136.74,136.79,1258.0
2017-06-26 14:20:00,136.83,136.92,136.82,136.85,654.0,136.83,136.92,136.82,136.85,654.0
2017-06-26 14:25:00,136.91,136.91,136.91,136.91,300.0,136.91,136.91,136.91,136.91,300.0
2017-06-26 14:30:00,136.96,137.02,136.96,137.02,387.0,136.96,137.02,136.96,137.02,387.0
2017-06-26 14:35:00,136.98,137.01,136.98,137.0,600.0,136.98,137.01,136.98,137.0,600.0
2017-06-26 14:40:00,136.94,137.0,136.94,137.0,483.0,136.94,137.0,136.94,137.0,483.0
2017-06-26 14:45:00,136.99,137.06,136.99,137.05,377.0,136.99,137.06,136.99,137.05,377.0
2017-06-26 14:50:00,137.03,137.12,137.02,137.07,1000.0,137.03,137.12,137.02,137.07,1000.0
2017-06-26 14:55:00,136.98,137.05,136.9,137.0,2103.0,136.98,137.05,136.9,137.0,2103.0
2017-06-26 15:00:00,136.9,136.92,136.79,136.92,600.0,136.9,136.92,136.79,136.92,600.0
2017-06-26 15:05:00,136.91,137.08,136.91,137.02,2188.0,136.91,137.08,136.91,137.02,2188.0
2017-06-26 15:10:00,137.06,137.06,136.95,137.02,300.0,137.06,137.06,136.95,137.02,300.0
2017-06-26 15:15:00,136.97,136.97,136.89,136.89,600.0,136.97,136.97,136.89,136.89,600.0
2017-06-26 15:20:00,136.94,137.02,136.88,137.02,1000.0,136.94,137.02,136.88,137.02,1000.0
2017-06-26 15:25:00,137.0,137.01,137.0,137.0,1200.0,137.0,137.01,137.0,137.0,1200.0
2017-06-26 15:30:00,137.03,137.16,136.95,137.14,9932.0,137.03,137.16,136.95,137.14,9932.0
2017-06-26 15:35:00,137.14,137.19,137.02,137.07,4868.0,137.14,137.19,137.02,137.07,4868.0
2017-06-26 15:40:00,136.88,136.97,136.77,136.97,2784.0,136.88,136.97,136.77,136.97,2784.0
2017-06-26 15:45:00,136.91,137.16,136.91,137.13,7509.0,136.91,137.16,136.91,137.13,7509.0
2017-06-26 15:50:00,137.09,137.21,136.91,137.04,8003.0,137.09,137.21,136.91,137.04,8003.0
2017-06-26 15:55:00,137.0,137.1,136.6,136.7,30257.0,137.0,137.1,136.6,136.7,30257.0
2017-06-27 09:30:00,136.68,136.68,136.68,136.68,709.0,136.68,136.68,136.68,136.68,709.0
2017-06-27 09:35:00,134.73,136.15,134.73,135.24,500.0,134.73,136.15,134.73,135.24,500.0
2017-06-27 09:40:00,135.7,135.7,135.7,135.7,100.0,135.7,135.7,135.7,135.7,100.0
2017-06-27 09:45:00,135.66,135.67,135.47,135.47,875.0,135.66,135.67,135.47,135.47,875.0
2017-06-27 09:50:00,135.43,135.43,135.31,135.34,912.0,135.43,135.43,135.31,135.34,912.0
2017-06-27 09:55:00,135.34,135.34,135.34,135.34,0.0,135.34,135.34,135.34,135.34,0.0
2017-06-27 10:00:00,135.3,135.35,135.29,135.35,300.0,135.3,135.35,135.29,135.35,300.0
2017-06-27 10:05:00,135.61,135.61,135.49,135.49,400.0,135.61,135.61,135.49,135.49,400.0
2017-06-27 10:10:00,135.58,136.05,135.58,136.04,1500.0,135.58,136.05,135.58,136.04,1500.0
2017-06-27 10:15:00,136.04,136.04,136.04,136.04,0.0,136.04,136.04,136.04,136.04,0.0
2017-06-27 10:20:00,136.07,136.07,135.95,135.95,500.0,136.07,136.07,135.95,135.95,500.0
2017-06-27 10:25:00,135.95,135.95,135.95,135.95,0.0,135.95,135.95,135.95,135.95,0.0
2017-06-27 10:30:00,136.16,136.55,136.16,136.55,1200.0,136.16,136.55,136.16,136.55,1200.0
2017-06-27 10:35:00,136.54,136.54,136.54,136.54,300.0,136.54,136.54,136.54,136.54,300.0
2017-06-27 10:40:00,136.68,137.17,136.68,137.17,1800.0,136.68,137.17,136.68,137.17,1800.0
2017-06-27 10:45:00,137.13,137.13,136.91,136.97,1900.0,137.13,137.13,136.91,136.97,1900.0
2017-06-27 10:50:00,137.04,137.1,137.04,137.1,500.0,137.04,137.1,137.04,137.1,500.0
2017-06-27 10:55:00,137.15,137.15,137.15,137.15,100.0,137.15,137.15,137.15,137.15,100.0
2017-06-27 11:00:00,137.15,137.15,137.05,137.05,400.0,137.15,137.15,137.05,137.05,400.0
2017-06-27 11:05:00,137.07,137.14,137.07,137.14,526.0,137.07,137.14,137.07,137.14,526.0
2017-06-27 11:10:00,137.09,137.21,137.01,137.21,2473.0,137.09,137.21,137.01,137.21,2473.0
2017-06-27 11:15:00,137.26,137.26,137.26,137.26,100.0,137.26,137.26,137.26,137.26,100.0
2017-06-27 11:20:00,137.21,137.36,137.2,137.36,1000.0,137.21,137.36,137.2,137.36,1000.0
2017-06-27 11:25:00,137.36,137.38,137.29,137.3,500.0,137.36,137.38,137.29,137.3,500.0
2017-06-27 11:30:00,137.3,137.3,137.3,137.3,0.0,137.3,137.3,137.3,137.3,0.0
2017-06-27 11:35:00,137.35,137.41,137.35,137.41,900.0,137.35,137.41,137.35,137.41,900.0
2017-06-27 11:40:00,137.39,137.46,137.38,137.46,400.0,137.39,137.46,137.38,137.46,400.0
2017-06-27 11:45:00,137.49,137.58,137.49,137.58,600.0,137.49,137.58,137.49,137.58,600.0
2017-06-27 11:50:00,137.51,137.56,137.41,137.48,2100.0,137.51,137.56,137.41,137.48,2100.0
2017-06-27 11:55:00,137.49,137.51,137.49,137.51,200.0,137.49,137.51,137.49,137.51,200.0
2017-06-27 12:00:00,137.55,137.6,137.55,137.56,617.0,137.55,137.6,137.55,137.56,617.0
2017-06-27 12:05:00,137.56,137.56,137.56,137.56,0.0,137.56,137.56,137.56,137.56,0.0
2017-06-27 12:10:00,137.56,137.56,137.56,137.56,0.0,137.56,137.56,137.56,137.56,0.0
2017-06-27 12:15:00,137.58,137.58,137.52,137.52,1000.0,137.58,137.58,137.52,137.52,1000.0
2017-06-27 12:20:00,137.54,138.15,137.54,138.0,9879.0,137.54,138.15,137.54,138.0,9879.0
2017-06-27 12:25:00,137.94,137.95,137.86,137.94,800.0,137.94,137.95,137.86,137.94,800.0
2017-06-27 12:30:00,137.94,137.97,137.83,137.97,1004.0,137.94,137.97,137.83,137.97,1004.0
2017-06-27 12:35:00,137.83,137.9,137.83,137.9,400.0,137.83,137.9,137.83,137.9,400.0
2017-06-27 12:40:00,137.76,137.86,137.64,137.86,4500.0,137.76,137.86,137.64,137.86,4500.0
2017-06-27 12:45:00,137.86,137.86,137.86,137.86,0.0,137.86,137.86,137.86,137.86,0.0
2017-06-27 12:50:00,137.83,137.87,137.79,137.86,1200.0,137.83,137.87,137.79,137.86,1200.0
2017-06-27 12:55:00,137.86,137.86,137.78,137.86,800.0,137.86,137.86,137.78,137.86,800.0
2017-06-27 13:00:00,137.89,137.94,137.85,137.85,800.0,137.89,137.94,137.85,137.85,800.0
2017-06-27 13:05:00,137.84,137.84,137.49,137.7,3609.0,137.84,137.84,137.49,137.7,3609.0
2017-06-27 13:10:00,137.5,137.66,137.45,137.45,1400.0,137.5,137.66,137.45,137.45,1400.0
2017-06-27 13:15:00,137.57,137.57,137.57,137.57,200.0,137.57,137.57,137.57,137.57,200.0
2017-06-27 13:20:00,137.56,137.8,137.54,137.8,800.0,137.56,137.8,137.54,137.8,800.0
2017-06-27 13:25:00,137.83,137.89,137.8,137.81,1300.0,137.83,137.89,137.8,137.81,1300.0
2017-06-27 13:30:00,137.83,137.96,137.77,137.77,700.0,137.83,137.96,137.77,137.77,700.0
2017-06-27 13:35:00,137.88,137.9,137.21,137.34,4954.0,137.88,137.9,137.21,137.34,4954.0
2017-06-27 13:40:00,137.3,137.36,137.21,137.22,1215.0,137.3,137.36,137.21,137.22,1215.0
2017-06-27 13:45:00,137.19,137.21,137.16,137.21,800.0,137.19,137.21,137.16,137.21,800.0
2017-06-27 13:50:00,137.34,137.37,137.23,137.37,1500.0,137.34,137.37,137.23,137.37,1500.0
2017-06-27 13:55:00,137.38,137.52,137.37,137.37,4259.0,137.38,137.52,137.37,137.37,4259.0
2017-06-27 14:00:00,137.4,137.5,137.4,137.42,1500.0,137.4,137.5,137.4,137.42,1500.0
2017-06-27 14:05:00,137.23,137.31,137.23,137.31,300.0,137.23,137.31,137.23,137.31,300.0
2017-06-27 14:10:00,137.31,137.35,137.23,137.25,3600.0,137.31,137.35,137.23,137.25,3600.0
2017-06-27 14:15:00,137.23,137.72,137.23,137.71,4400.0,137.23,137.72,137.23,137.71,4400.0
2017-06-27 14:20:00,137.67,137.87,137.62,137.87,1300.0,137.67,137.87,137.62,137.87,1300.0
2017-06-27 14:25:00,137.89,138.38,137.89,138.13,3200.0,137.89,138.38,137.89,138.13,3200.0
2017-06-27 14:30:00,138.13,138.29,138.08,138.29,2748.0,138.13,138.29,138.08,138.29,2748.0
2017-06-27 14:35:00,138.14,138.37,138.09,138.36,3800.0,138.14,138.37,138.09,138.36,3800.0
2017-06-27 14:40:00,138.17,138.64,138.17,138.6,4067.0,138.17,138.64,138.17,138.6,4067.0
2017-06-27 14:45:00,138.62,138.62,138.49,138.49,700.0,138.62,138.62,138.49,138.49,700.0
2017-06-27 14:50:00,138.49,138.49,138.17,138.17,5413.0,138.49,138.49,138.17,138.17,5413.0
2017-06-27 14:55:00,138.24,138.34,138.18,138.33,2062.0,138.24,138.34,138.18,138.33,2062.0
2017-06-27 15:00:00,138.34,138.54,138.34,138.37,2000.0,138.34,138.54,138.34,138.37,2000.0
2017-06-27 15:05:00,138.48,138.52,138.28,138.45,7177.0,138.48,138.52,138.28,138.45,7177.0
2017-06-27 15:10:00,138.32,138.44,138.29,138.37,2604.0,138.32,138.44,138.29,138.37,2604.0
2017-06-27 15:15:00,138.39,138.45,138.38,138.44,1108.0,138.39,138.45,138.38,138.44,1108.0
2017-06-27 15:20:00,138.49,138.49,138.37,138.46,3183.0,138.49,138.49,138.37,138.46,3183.0
2017-06-27 15:25:00,138.37,138.41,137.75,137.84,2600.0,138.37,138.41,137.75,137.84,2600.0
2017-06-27 15:30:00,137.74,137.89,137.7,137.81,4395.0,137.74,137.89,137.7,137.81,4395.0
2017-06-27 15:35:00,137.71,137.82,137.71,137.74,3863.0,137.71,137.82,137.71,137.74,3863.0
2017-06-27 15:40:00,137.75,137.75,137.61,137.71,2700.0,137.75,137.75,137.61,137.71,2700.0
2017-06-27 15:45:00,137.71,137.79,137.67,137.79,4948.0,137.71,137.79,137.67,137.79,4948.0
2017-06-27 15:50:00,137.67,137.73,137.53,137.64,7081.0,137.67,137.73,137.53,137.64,7081.0
2017-06-27 15:55:00,137.6,137.77,137.41,137.71,31299.0,137.6,137.77,137.41,137.71,31299.0
2017-06-28 09:30:00,138.85,138.85,138.85,138.85,1441.0,138.85,138.85,138.85,138.85,1441.0
2017-06-28 09:35:00,138.58,138.58,138.58,138.58,100.0,138.58,138.58,138.58,138.58,100.0
2017-06-28 09:40:00,138.58,138.58,138.58,138.58,0.0,138.58,138.58,138.58,138.58,0.0
2017-06-28 09:45:00,138.22,138.31,137.56,137.7,3087.0,138.22,138.31,137.56,137.7,3087.0
2017-06-28 09:50:00,137.68,137.73,137.58,137.58,400.0,137.68,137.73,137.58,137.58,400.0
2017-06-28 09:55:00,137.74,137.83,137.74,137.82,630.0,137.74,137.83,137.74,137.82,630.0
2017-06-28 10:00:00,137.76,138.4,137.76,138.4,700.0,137.76,138.4,137.76,138.4,700.0
2017-06-28 10:05:00,138.63,138.66,138.44,138.63,1194.0,138.63,138.66,138.44,138.63,1194.0
2017-06-28 10:10:00,138.59,138.62,138.59,138.62,410.0,138.59,138.62,138.59,138.62,410.0
2017-06-28 10:15:00,138.7,138.71,138.7,138.71,200.0,138.7,138.71,138.7,138.71,200.0
2017-06-28 10:20:00,138.79,139.22,138.79,139.21,2725.0,138.79,139.22,138.79,139.21,2725.0
2017-06-28 10:25:00,139.21,139.21,139.21,139.21,0.0,139.21,139.21,139.21,139.21,0.0
2017-06-28 10:30:00,138.93,138.99,138.86,138.86,1145.0,138.93,138.99,138.86,138.86,1145.0
2017-06-28 10:35:00,138.82,138.82,138.8,138.8,400.0,138.82,138.82,138.8,138.8,400.0
2017-06-28 10:40:00,138.8,138.97,138.75,138.97,900.0,138.8,138.97,138.75,138.97,900.0
2017-06-28 10:45:00,138.96,138.96,138.96,138.96,300.0,138.96,138.96,138.96,138.96,300.0
2017-06-28 10:50:00,138.92,138.93,138.92,138.92,400.0,138.92,138.93,138.92,138.92,400.0
2017-06-28 10:55:00,138.96,139.35,138.92,139.21,1900.0,138.96,139.35,138.92,139.21,1900.0
2017-06-28 11:00:00,139.4,139.42,139.16,139.42,2100.0,139.4,139.42,139.16,139.42,2100.0
2017-06-28 11:05:00,139.38,139.38,139.38,139.38,100.0,139.38,139.38,139.38,139.38,100.0
2017-06-28 11:10:00,139.57,139.57,139.52,139.52,200.0,139.57,139.57,139.52,139.52,200.0
2017-06-28 11:15:00,139.56,139.56,139.48,139.48,299.0,139.56,139.56,139.48,139.48,299.0
2017-06-28 11:20:00,139.4,139.58,139.4,139.58,600.0,139.4,139.58,139.4,139.58,600.0
2017-06-28 11:25:00,139.44,139.44,139.42,139.43,200.0,139.44,139.44,139.42,139.43,200.0
2017-06-28 11:30:00,139.44,139.56,139.41,139.56,700.0,139.44,139.56,139.41,139.56,700.0
2017-06-28 11:35:00,139.6,139.74,139.31,139.6,1747.0,139.6,139.74,139.31,139.6,1747.0
2017-06-28 11:40:00,139.69,139.72,139.69,139.72,400.0,139.69,139.72,139.69,139.72,400.0
2017-06-28 11:45:00,139.73,139.84,139.73,139.75,405.0,139.73,139.84,139.73,139.75,405.0
2017-06-28 11:50:00,139.86,140.06,139.79,140.06,1505.0,139.86,140.06,139.79,140.06,1505.0
2017-06-28 11:55:00,140.11,140.13,140.01,140.02,600.0,140.11,140.13,140.01,140.02,600.0
2017-06-28 12:00:00,139.89,140.01,139.82,139.84,1584.0,139.89,140.01,139.82,139.84,1584.0
2017-06-28 12:05:00,139.92,139.96,139.84,139.84,1900.0,139.92,139.96,139.84,139.84,1900.0
2017-06-28 12:10:00,139.87,139.87,139.86,139.87,100.0,139.87,139.87,139.86,139.87,100.0
2017-06-28 12:15:00,139.75,139.75,139.75,139.75,200.0,139.75,139.75,139.75,139.75,200.0
2017-06-28 12:20:00,139.91,139.91,139.78,139.78,534.0,139.91,139.91,139.78,139.78,534.0
2017-06-28 12:25:00,139.78,139.81,139.76,139.81,500.0,139.78,139.81,139.76,139.81,500.0
2017-06-28 12:30:00,139.8,139.84,139.79,139.84,600.0,139.8,139.84,139.79,139.84,600.0
2017-06-28 12:35:00,139.91,139.96,139.86,139.96,576.0,139.91,139.96,139.86,139.96,576.0
2017-06-28 12:40:00,139.96,139.97,139.96,139.96,492.0,139.96,139.97,139.96,139.96,492.0
2017-06-28 12:45:00,140.34,140.5,140.21,140.5,1301.0,140.34,140.5,140.21,140.5,1301.0
2017-06-28 12:50:00,140.24,140.52,140.24,140.52,2055.0,140.24,140.52,140.24,140.52,2055.0
2017-06-28 12:55:00,140.55,140.57,140.48,140.5,500.0,140.55,140.57,140.48,140.5,500.0
2017-06-28 13:00:00,140.49,140.51,140.34,140.41,1900.0,140.49,140.51,140.34,140.41,1900.0
2017-06-28 13:05:00,140.36,140.42,140.26,140.41,4228.0,140.36,140.42,140.26,140.41,4228.0
2017-06-28 13:10:00,140.42,140.42,140.42,140.42,100.0,140.42,140.42,140.42,140.42,100.0
2017-06-28 13:15:00,140.27,140.41,140.27,140.29,600.0,140.27,140.41,140.27,140.29,600.0
2017-06-28 13:20:00,140.22,140.24,140.11,140.24,507.0,140.22,140.24,140.11,140.24,507.0
2017-06-28 13:25:00,140.27,140.28,140.17,140.2,1288.0,140.27,140.28,140.17,140.2,1288.0
2017-06-28 13:30:00,140.19,140.19,140.14,140.14,300.0,140.19,140.19,140.14,140.14,300.0
2017-06-28 13:35:00,140.24,140.37,140.24,140.37,1328.0,140.24,140.37,140.24,140.37,1328.0
2017-06-28 13:40:00,140.31,140.31,140.31,140.31,100.0,140.31,140.31,140.31,140.31,100.0
2017-06-28 13:45:00,140.31,140.31,140.18,140.18,1200.0,140.31,140.31,140.18,140.18,1200.0
2017-06-28 13:50:00,140.36,140.36,140.25,140.36,1100.0,140.36,140.36,140.25,140.36,1100.0
2017-06-28 13:55:00,140.32,140.36,140.32,140.36,600.0,140.32,140.36,140.32,140.36,600.0
2017-06-28 14:00:00,140.32,140.45,140.29,140.44,1400.0,140.32,140.45,140.29,140.44,1400.0
2017-06-28 14:05:00,140.42,140.42,140.42,140.42,521.0,140.42,140.42,140.42,140.42,521.0
2017-06-28 14:10:00,140.5,140.5,140.42,140.42,500.0,140.5,140.5,140.42,140.42,500.0
2017-06-28 14:15:00,140.45,140.55,140.45,140.55,800.0,140.45,140.55,140.45,140.55,800.0
2017-06-28 14:20:00,140.43,140.55,140.36,140.37,1400.0,140.43,140.55,140.36,140.37,1400.0
2017-06-28 14:25:00,140.25,140.31,140.1,140.11,3100.0,140.25,140.31,140.1,140.11,3100.0
2017-06-28 14:30:00,140.2,140.24,140.17,140.2,3025.0,140.2,140.24,140.17,140.2,3025.0
2017-06-28 14:35:00,140.21,140.22,140.21,140.22,600.0,140.21,140.22,140.21,140.22,600.0
2017-06-28 14:40:00,140.15,140.15,140.05,140.1,2227.0,140.15,140.15,140.05,140.1,2227.0
2017-06-28 14:45:00,140.02,140.15,140.02,140.15,500.0,140.02,140.15,140.02,140.15,500.0
2017-06-28 14:50:00,140.15,140.15,140.15,140.15,0.0,140.15,140.15,140.15,140.15,0.0
2017-06-28 14:55:00,140.15,140.15,140.15,140.15,0.0,140.15,140.15,140.15,140.15,0.0
2017-06-28 15:00:00,140.21,140.3,140.2,140.3,1100.0,140.21,140.3,140.2,140.3,1100.0
2017-06-28 15:05:00,140.3,140.3,140.3,140.3,0.0,140.3,140.3,140.3,140.3,0.0
2017-06-28 15:10:00,140.28,140.34,140.27,140.34,800.0,140.28,140.34,140.27,140.34,800.0
2017-06-28 15:15:00,140.29,140.41,140.29,140.41,1200.0,140.29,140.41,140.29,140.41,1200.0
2017-06-28 15:20:00,140.36,140.43,140.36,140.43,1070.0,140.36,140.43,140.36,140.43,1070.0
2017-06-28 15:25:00,140.46,140.46,140.36,140.36,200.0,140.46,140.46,140.36,140.36,200.0
2017-06-28 15:30:00,140.38,140.62,140.38,140.55,3703.0,140.38,140.62,140.38,140.55,3703.0
2017-06-28 15:35:00,140.53,140.59,140.4,140.43,1946.0,140.53,140.59,140.4,140.43,1946.0
2017-06-28 15:40:00,140.44,140.53,140.38,140.39,2500.0,140.44,140.53,140.38,140.39,2500.0
2017-06-28 15:45:00,140.4,140.6,140.33,140.6,5301.0,140.4,140.6,140.33,140.6,5301.0
2017-06-28 15:50:00,140.6,140.64,140.41,140.51,2626.0,140.6,140.64,140.41,140.51,2626.0
2017-06-28 15:55:00,140.58,140.58,140.22,140.26,22323.0,140.58,140.58,140.22,140.26,22323.0
2017-06-29 09:30:00,140.0,140.09,140.0,140.09,1011.0,140.0,140.09,140.0,140.09,1011.0
2017-06-29 09:35:00,139.53,139.61,139.48,139.48,600.0,139.53,139.61,139.48,139.48,600.0
2017-06-29 09:40:00,140.03,140.03,140.03,140.03,100.0,140.03,140.03,140.03,140.03,100.0
2017-06-29 09:45:00,138.65,138.8,138.65,138.8,200.0,138.65,138.8,138.65,138.8,200.0
2017-06-29 09:50:00,138.83,138.89,138.52,138.89,300.0,138.83,138.89,138.52,138.89,300.0
2017-06-29 09:55:00,138.85,139.02,138.7,139.02,1463.0,138.85,139.02,138.7,139.02,1463.0
2017-06-29 10:00:00,138.88,138.94,138.74,138.74,2001.0,138.88,138.94,138.74,138.74,2001.0
2017-06-29 10:05:00,138.64,138.68,138.39,138.44,3300.0,138.64,138.68,138.39,138.44,3300.0
2017-06-29 10:10:00,138.46,138.47,138.46,138.46,138.0,138.46,138.47,138.46,138.46,138.0
2017-06-29 10:15:00,138.39,138.49,138.26,138.27,525.0,138.39,138.49,138.26,138.27,525.0
2017-06-29 10:20:00,138.32,138.52,138.32,138.52,900.0,138.32,138.52,138.32,138.52,900.0
2017-06-29 10:25:00,138.6,138.97,138.56,138.97,700.0,138.6,138.97,138.56,138.97,700.0
2017-06-29 10:30:00,139.15,139.15,139.08,139.15,509.0,139.15,139.15,139.08,139.15,509.0
2017-06-29 10:35:00,139.11,139.12,139.1,139.12,300.0,139.11,139.12,139.1,139.12,300.0
2017-06-29 10:40:00,139.36,139.52,139.35,139.52,300.0,139.36,139.52,139.35,139.52,300.0
2017-06-29 10:45:00,139.51,139.53,139.51,139.53,200.0,139.51,139.53,139.51,139.53,200.0
2017-06-29 10:50:00,139.5,139.5,139.17,139.17,1000.0,139.5,139.5,139.17,139.17,1000.0
2017-06-29 10:55:00,139.11,139.11,138.91,138.93,600.0,139.11,139.11,138.91,138.93,600.0
2017-06-29 11:00:00,138.8,138.91,138.79,138.79,500.0,138.8,138.91,138.79,138.79,500.0
2017-06-29 11:05:00,138.8,138.81,138.75,138.75,600.0,138.8,138.81,138.75,138.75,600.0
2017-06-29 11:10:00,138.69,138.69,138.53,138.56,500.0,138.69,138.69,138.53,138.56,500.0
2017-06-29 11:15:00,138.48,138.53,138.48,138.48,700.0,138.48,138.53,138.48,138.48,700.0
2017-06-29 11:20:00,138.38,138.39,138.1,138.15,1310.0,138.38,138.39,138.1,138.15,1310.0
2017-06-29 11:25:00,138.02,138.02,138.01,138.02,100.0,138.02,138.02,138.01,138.02,100.0
2017-06-29 11:30:00,137.88,137.97,137.52,137.63,2795.0,137.88,137.97,137.52,137.63,2795.0
2017-06-29 11:35:00,137.76,137.76,137.76,137.76,100.0,137.76,137.76,137.76,137.76,100.0
2017-06-29 11:40:00,137.66,137.66,137.66,137.66,100.0,137.66,137.66,137.66,137.66,100.0
2017-06-29 11:45:00,137.66,137.66,137.66,137.66,0.0,137.66,137.66,137.66,137.66,0.0
2017-06-29 11:50:00,137.65,137.92,137.62,137.92,800.0,137.65,137.92,137.62,137.92,800.0
2017-06-29 11:55:00,137.64,137.64,137.36,137.5,2497.0,137.64,137.64,137.36,137.5,2497.0
2017-06-29 12:00:00,137.38,137.4,137.29,137.4,1000.0,137.38,137.4,137.29,137.4,1000.0
2017-06-29 12:05:00,137.51,137.53,137.51,137.51,476.0,137.51,137.53,137.51,137.51,476.0
2017-06-29 12:10:00,137.65,137.7,137.65,137.7,300.0,137.65,137.7,137.65,137.7,300.0
2017-06-29 12:15:00,137.69,137.7,137.69,137.7,400.0,137.69,137.7,137.69,137.7,400.0
2017-06-29 12:20:00,137.7,137.7,137.7,137.7,0.0,137.7,137.7,137.7,137.7,0.0
2017-06-29 12:25:00,137.67,137.77,137.66,137.77,300.0,137.67,137.77,137.66,137.77,300.0
2017-06-29 12:30:00,137.86,137.88,137.73,137.73,500.0,137.86,137.88,137.73,137.73,500.0
2017-06-29 12:35:00,137.71,137.75,137.67,137.75,800.0,137.71,137.75,137.67,137.75,800.0
2017-06-29 12:40:00,137.59,137.59,137.59,137.59,100.0,137.59,137.59,137.59,137.59,100.0
2017-06-29 12:45:00,137.59,137.59,137.59,137.59,0.0,137.59,137.59,137.59,137.59,0.0
2017-06-29 12:50:00,137.59,137.59,137.59,137.59,0.0,137.59,137.59,137.59,137.59,0.0
2017-06-29 12:55:00,137.62,137.72,137.37,137.4,2100.0,137.62,137.72,137.37,137.4,2100.0
2017-06-29 13:00:00,137.29,137.43,137.24,137.43,2805.0,137.29,137.43,137.24,137.43,2805.0
2017-06-29 13:05:00,137.26,137.26,137.26,137.26,400.0,137.26,137.26,137.26,137.26,400.0
2017-06-29 13:10:00,137.09,137.16,137.0,137.0,695.0,137.09,137.16,137.0,137.0,695.0
2017-06-29 13:15:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-06-29 13:20:00,136.94,136.99,136.94,136.99,600.0,136.94,136.99,136.94,136.99,600.0
2017-06-29 13:25:00,136.8,136.8,136.39,136.43,1200.0,136.8,136.8,136.39,136.43,1200.0
2017-06-29 13:30:00,136.41,136.73,136.41,136.73,1000.0,136.41,136.73,136.41,136.73,1000.0
2017-06-29 13:35:00,136.94,136.94,136.74,136.74,400.0,136.94,136.94,136.74,136.74,400.0
2017-06-29 13:40:00,136.99,137.19,136.84,137.19,1903.0,136.99,137.19,136.84,137.19,1903.0
2017-06-29 13:45:00,136.93,136.93,136.84,136.84,1219.0,136.93,136.93,136.84,136.84,1219.0
2017-06-29 13:50:00,137.02,137.02,137.02,137.02,100.0,137.02,137.02,137.02,137.02,100.0
2017-06-29 13:55:00,136.83,137.03,136.83,137.03,700.0,136.83,137.03,136.83,137.03,700.0
2017-06-29 14:00:00,136.96,136.96,136.8,136.93,800.0,136.96,136.96,136.8,136.93,800.0
2017-06-29 14:05:00,137.02,137.13,137.02,137.13,300.0,137.02,137.13,137.02,137.13,300.0
2017-06-29 14:10:00,136.99,137.07,136.94,137.07,496.0,136.99,137.07,136.94,137.07,496.0
2017-06-29 14:15:00,137.07,137.07,137.07,137.07,0.0,137.07,137.07,137.07,137.07,0.0
2017-06-29 14:20:00,136.97,137.13,136.93,136.98,1200.0,136.97,137.13,136.93,136.98,1200.0
2017-06-29 14:25:00,137.01,137.23,137.01,137.23,900.0,137.01,137.23,137.01,137.23,900.0
2017-06-29 14:30:00,137.23,137.27,137.23,137.27,400.0,137.23,137.27,137.23,137.27,400.0
2017-06-29 14:35:00,137.22,137.27,137.22,137.27,200.0,137.22,137.27,137.22,137.27,200.0
2017-06-29 14:40:00,137.53,137.53,137.52,137.53,800.0,137.53,137.53,137.52,137.53,800.0
2017-06-29 14:45:00,137.53,137.53,137.38,137.38,901.0,137.53,137.53,137.38,137.38,901.0
2017-06-29 14:50:00,137.47,137.48,137.41,137.41,600.0,137.47,137.48,137.41,137.41,600.0
2017-06-29 14:55:00,137.46,137.58,137.45,137.58,900.0,137.46,137.58,137.45,137.58,900.0
2017-06-29 15:00:00,137.55,137.75,137.55,137.75,400.0,137.55,137.75,137.55,137.75,400.0
2017-06-29 15:05:00,137.62,137.66,137.56,137.65,650.0,137.62,137.66,137.56,137.65,650.0
2017-06-29 15:10:00,137.56,137.65,137.49,137.65,1640.0,137.56,137.65,137.49,137.65,1640.0
2017-06-29 15:15:00,137.64,137.7,137.49,137.7,700.0,137.64,137.7,137.49,137.7,700.0
2017-06-29 15:20:00,137.89,137.92,137.7,137.77,2189.0,137.89,137.92,137.7,137.77,2189.0
2017-06-29 15:25:00,137.7,137.7,137.53,137.53,700.0,137.7,137.7,137.53,137.53,700.0
2017-06-29 15:30:00,137.65,137.85,137.65,137.81,824.0,137.65,137.85,137.65,137.81,824.0
2017-06-29 15:35:00,137.99,137.99,137.7,137.92,1423.0,137.99,137.99,137.7,137.92,1423.0
2017-06-29 15:40:00,137.88,137.99,137.84,137.91,1000.0,137.88,137.99,137.84,137.91,1000.0
2017-06-29 15:45:00,137.85,137.95,137.8,137.95,2900.0,137.85,137.95,137.8,137.95,2900.0
2017-06-29 15:50:00,137.99,138.33,137.98,138.18,2600.0,137.99,138.33,137.98,138.18,2600.0
2017-06-29 15:55:00,138.29,138.39,138.19,138.19,16170.0,138.29,138.39,138.19,138.19,16170.0
2017-06-30 09:30:00,138.79,138.79,138.79,138.79,761.0,138.79,138.79,138.79,138.79,761.0
2017-06-30 09:35:00,138.79,138.79,138.79,138.79,0.0,138.79,138.79,138.79,138.79,0.0
2017-06-30 09:40:00,138.79,138.79,138.79,138.79,0.0,138.79,138.79,138.79,138.79,0.0
2017-06-30 09:45:00,139.3,139.3,139.3,139.3,300.0,139.3,139.3,139.3,139.3,300.0
2017-06-30 09:50:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-06-30 09:55:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-06-30 10:00:00,139.26,139.57,139.26,139.54,3100.0,139.26,139.57,139.26,139.54,3100.0
2017-06-30 10:05:00,139.25,139.53,139.25,139.53,499.0,139.25,139.53,139.25,139.53,499.0
2017-06-30 10:10:00,139.37,139.37,139.37,139.37,100.0,139.37,139.37,139.37,139.37,100.0
2017-06-30 10:15:00,139.36,139.98,139.34,139.98,1800.0,139.36,139.98,139.34,139.98,1800.0
2017-06-30 10:20:00,139.66,139.87,139.6,139.83,800.0,139.66,139.87,139.6,139.83,800.0
2017-06-30 10:25:00,139.96,139.97,139.96,139.97,200.0,139.96,139.97,139.96,139.97,200.0
2017-06-30 10:30:00,139.83,139.95,139.78,139.95,800.0,139.83,139.95,139.78,139.95,800.0
2017-06-30 10:35:00,140.11,140.27,139.97,139.97,1499.0,140.11,140.27,139.97,139.97,1499.0
2017-06-30 10:40:00,139.98,139.98,139.98,139.98,100.0,139.98,139.98,139.98,139.98,100.0
2017-06-30 10:45:00,139.93,139.99,139.72,139.72,1800.0,139.93,139.99,139.72,139.72,1800.0
2017-06-30 10:50:00,139.72,139.87,139.7,139.7,500.0,139.72,139.87,139.7,139.7,500.0
2017-06-30 10:55:00,139.85,140.11,139.85,140.11,250.0,139.85,140.11,139.85,140.11,250.0
2017-06-30 11:00:00,140.06,140.06,140.06,140.06,100.0,140.06,140.06,140.06,140.06,100.0
2017-06-30 11:05:00,140.18,140.24,140.11,140.24,700.0,140.18,140.24,140.11,140.24,700.0
2017-06-30 11:10:00,140.2,140.2,140.08,140.17,700.0,140.2,140.2,140.08,140.17,700.0
2017-06-30 11:15:00,140.15,140.15,140.03,140.09,1523.0,140.15,140.15,140.03,140.09,1523.0
2017-06-30 11:20:00,140.17,140.21,139.9,140.21,400.0,140.17,140.21,139.9,140.21,400.0
2017-06-30 11:25:00,140.12,140.12,139.92,140.04,900.0,140.12,140.12,139.92,140.04,900.0
2017-06-30 11:30:00,139.9,140.03,139.9,140.0,400.0,139.9,140.03,139.9,140.0,400.0
2017-06-30 11:35:00,139.99,139.99,139.88,139.98,1100.0,139.99,139.99,139.88,139.98,1100.0
2017-06-30 11:40:00,139.93,139.93,139.74,139.74,500.0,139.93,139.93,139.74,139.74,500.0
2017-06-30 11:45:00,139.87,139.91,139.78,139.91,1100.0,139.87,139.91,139.78,139.91,1100.0
2017-06-30 11:50:00,139.94,139.96,139.81,139.81,600.0,139.94,139.96,139.81,139.81,600.0
2017-06-30 11:55:00,140.01,140.01,139.83,139.83,200.0,140.01,140.01,139.83,139.83,200.0
2017-06-30 12:00:00,139.83,139.83,139.83,139.83,0.0,139.83,139.83,139.83,139.83,0.0
2017-06-30 12:05:00,139.8,140.02,139.8,140.02,500.0,139.8,140.02,139.8,140.02,500.0
2017-06-30 12:10:00,140.05,140.05,139.95,139.95,400.0,140.05,140.05,139.95,139.95,400.0
2017-06-30 12:15:00,139.89,140.01,139.89,139.92,600.0,139.89,140.01,139.89,139.92,600.0
2017-06-30 12:20:00,139.85,139.85,139.85,139.85,199.0,139.85,139.85,139.85,139.85,199.0
2017-06-30 12:25:00,140.0,140.0,139.97,140.0,500.0,140.0,140.0,139.97,140.0,500.0
2017-06-30 12:30:00,139.9,139.95,139.87,139.94,400.0,139.9,139.95,139.87,139.94,400.0
2017-06-30 12:35:00,139.87,139.9,139.82,139.82,700.0,139.87,139.9,139.82,139.82,700.0
2017-06-30 12:40:00,139.78,139.78,139.7,139.7,800.0,139.78,139.78,139.7,139.7,800.0
2017-06-30 12:45:00,139.77,139.77,139.57,139.57,1900.0,139.77,139.77,139.57,139.57,1900.0
2017-06-30 12:50:00,139.64,139.64,139.53,139.55,800.0,139.64,139.64,139.53,139.55,800.0
2017-06-30 12:55:00,139.59,139.59,139.57,139.57,300.0,139.59,139.59,139.57,139.57,300.0
2017-06-30 13:00:00,139.57,139.58,139.57,139.58,400.0,139.57,139.58,139.57,139.58,400.0
2017-06-30 13:05:00,139.52,139.52,139.52,139.52,100.0,139.52,139.52,139.52,139.52,100.0
2017-06-30 13:10:00,139.52,139.52,139.52,139.52,0.0,139.52,139.52,139.52,139.52,0.0
2017-06-30 13:15:00,139.53,139.53,139.53,139.53,100.0,139.53,139.53,139.53,139.53,100.0
2017-06-30 13:20:00,139.56,139.68,139.56,139.68,500.0,139.56,139.68,139.56,139.68,500.0
2017-06-30 13:25:00,139.68,139.74,139.68,139.74,600.0,139.68,139.74,139.68,139.74,600.0
2017-06-30 13:30:00,139.73,139.74,139.73,139.74,400.0,139.73,139.74,139.73,139.74,400.0
2017-06-30 13:35:00,139.77,139.82,139.77,139.78,800.0,139.77,139.82,139.77,139.78,800.0
2017-06-30 13:40:00,139.88,140.01,139.88,140.01,1400.0,139.88,140.01,139.88,140.01,1400.0
2017-06-30 13:45:00,140.01,140.01,139.98,139.98,200.0,140.01,140.01,139.98,139.98,200.0
2017-06-30 13:50:00,139.98,140.0,139.96,139.99,900.0,139.98,140.0,139.96,139.99,900.0
2017-06-30 13:55:00,139.99,139.99,139.99,139.99,0.0,139.99,139.99,139.99,139.99,0.0
2017-06-30 14:00:00,139.9,139.93,139.89,139.93,900.0,139.9,139.93,139.89,139.93,900.0
2017-06-30 14:05:00,139.8,139.88,139.78,139.86,1072.0,139.8,139.88,139.78,139.86,1072.0
2017-06-30 14:10:00,139.85,139.85,139.7,139.82,1100.0,139.85,139.85,139.7,139.82,1100.0
2017-06-30 14:15:00,139.86,139.86,139.86,139.86,200.0,139.86,139.86,139.86,139.86,200.0
2017-06-30 14:20:00,139.81,139.82,139.76,139.76,200.0,139.81,139.82,139.76,139.76,200.0
2017-06-30 14:25:00,139.86,140.04,139.86,140.0,1876.0,139.86,140.04,139.86,140.0,1876.0
2017-06-30 14:30:00,140.0,140.04,139.95,139.95,1500.0,140.0,140.04,139.95,139.95,1500.0
2017-06-30 14:35:00,139.95,140.18,139.89,140.18,2198.0,139.95,140.18,139.89,140.18,2198.0
2017-06-30 14:40:00,140.08,140.29,140.08,140.28,500.0,140.08,140.29,140.08,140.28,500.0
2017-06-30 14:45:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2017-06-30 14:50:00,140.11,140.22,140.11,140.22,806.0,140.11,140.22,140.11,140.22,806.0
2017-06-30 14:55:00,140.3,140.44,140.26,140.39,2200.0,140.3,140.44,140.26,140.39,2200.0
2017-06-30 15:00:00,140.4,140.41,140.38,140.38,1200.0,140.4,140.41,140.38,140.38,1200.0
2017-06-30 15:05:00,140.44,140.47,140.37,140.46,700.0,140.44,140.47,140.37,140.46,700.0
2017-06-30 15:10:00,140.44,140.46,139.89,140.01,4763.0,140.44,140.46,139.89,140.01,4763.0
2017-06-30 15:15:00,139.97,140.38,139.97,140.24,3994.0,139.97,140.38,139.97,140.24,3994.0
2017-06-30 15:20:00,140.25,140.25,140.25,140.25,100.0,140.25,140.25,140.25,140.25,100.0
2017-06-30 15:25:00,140.25,140.26,140.22,140.22,1400.0,140.25,140.26,140.22,140.22,1400.0
2017-06-30 15:30:00,140.2,140.2,140.08,140.16,2300.0,140.2,140.2,140.08,140.16,2300.0
2017-06-30 15:35:00,140.15,140.18,140.05,140.07,1546.0,140.15,140.18,140.05,140.07,1546.0
2017-06-30 15:40:00,140.08,140.18,140.08,140.16,2410.0,140.08,140.18,140.08,140.16,2410.0
2017-06-30 15:45:00,140.11,140.22,140.1,140.22,1524.0,140.11,140.22,140.1,140.22,1524.0
2017-06-30 15:50:00,140.13,140.17,139.73,139.73,3800.0,140.13,140.17,139.73,139.73,3800.0
2017-06-30 15:55:00,139.73,139.73,139.31,139.34,23824.0,139.73,139.73,139.31,139.34,23824.0
2017-07-03 09:30:00,139.89,139.97,139.53,139.59,1494.0,139.89,139.97,139.53,139.59,1494.0
2017-07-03 09:35:00,139.61,139.62,138.66,138.77,6088.0,139.61,139.62,138.66,138.77,6088.0
2017-07-03 09:40:00,138.37,139.0,138.37,138.77,1800.0,138.37,139.0,138.37,138.77,1800.0
2017-07-03 09:45:00,139.06,139.54,139.06,139.52,1500.0,139.06,139.54,139.06,139.52,1500.0
2017-07-03 09:50:00,139.52,139.52,139.31,139.31,200.0,139.52,139.52,139.31,139.31,200.0
2017-07-03 09:55:00,139.5,139.5,139.2,139.2,900.0,139.5,139.5,139.2,139.2,900.0
2017-07-03 10:00:00,139.2,139.2,138.99,138.99,200.0,139.2,139.2,138.99,138.99,200.0
2017-07-03 10:05:00,139.15,139.91,139.14,139.86,2700.0,139.15,139.91,139.14,139.86,2700.0
2017-07-03 10:10:00,139.95,139.96,139.95,139.96,400.0,139.95,139.96,139.95,139.96,400.0
2017-07-03 10:15:00,140.12,140.29,139.7,139.7,2300.0,140.12,140.29,139.7,139.7,2300.0
2017-07-03 10:20:00,139.7,139.75,139.56,139.56,1546.0,139.7,139.75,139.56,139.56,1546.0
2017-07-03 10:25:00,139.45,139.61,139.45,139.57,500.0,139.45,139.61,139.45,139.57,500.0
2017-07-03 10:30:00,139.61,139.61,139.4,139.4,800.0,139.61,139.61,139.4,139.4,800.0
2017-07-03 10:35:00,139.4,139.44,139.38,139.44,1708.0,139.4,139.44,139.38,139.44,1708.0
2017-07-03 10:40:00,139.44,139.69,139.42,139.69,1200.0,139.44,139.69,139.42,139.69,1200.0
2017-07-03 10:45:00,139.69,139.69,139.4,139.4,900.0,139.69,139.69,139.4,139.4,900.0
2017-07-03 10:50:00,139.4,139.4,139.36,139.36,200.0,139.4,139.4,139.36,139.36,200.0
2017-07-03 10:55:00,139.35,139.35,139.3,139.3,300.0,139.35,139.35,139.3,139.3,300.0
2017-07-03 11:00:00,139.14,139.14,138.57,138.93,2329.0,139.14,139.14,138.57,138.93,2329.0
2017-07-03 11:05:00,138.93,138.93,138.68,138.68,300.0,138.93,138.93,138.68,138.68,300.0
2017-07-03 11:10:00,138.72,138.9,138.72,138.83,1043.0,138.72,138.9,138.72,138.83,1043.0
2017-07-03 11:15:00,138.96,138.96,138.96,138.96,100.0,138.96,138.96,138.96,138.96,100.0
2017-07-03 11:20:00,139.14,139.39,139.14,139.17,1700.0,139.14,139.39,139.14,139.17,1700.0
2017-07-03 11:25:00,139.35,139.4,139.21,139.4,1373.0,139.35,139.4,139.21,139.4,1373.0
2017-07-03 11:30:00,139.42,139.43,139.33,139.34,400.0,139.42,139.43,139.33,139.34,400.0
2017-07-03 11:35:00,139.33,139.33,139.05,139.16,1518.0,139.33,139.33,139.05,139.16,1518.0
2017-07-03 11:40:00,139.16,139.16,139.11,139.11,300.0,139.16,139.16,139.11,139.11,300.0
2017-07-03 11:45:00,139.13,139.26,139.13,139.26,431.0,139.13,139.26,139.13,139.26,431.0
2017-07-03 11:50:00,139.26,139.26,139.06,139.13,850.0,139.26,139.26,139.06,139.13,850.0
2017-07-03 11:55:00,139.12,139.28,139.12,139.28,1100.0,139.12,139.28,139.12,139.28,1100.0
2017-07-03 12:00:00,139.28,139.28,139.23,139.23,500.0,139.28,139.28,139.23,139.23,500.0
2017-07-03 12:05:00,139.23,139.23,139.23,139.23,0.0,139.23,139.23,139.23,139.23,0.0
2017-07-03 12:10:00,138.87,138.87,138.75,138.75,600.0,138.87,138.87,138.75,138.75,600.0
2017-07-03 12:15:00,138.81,138.81,138.57,138.57,700.0,138.81,138.81,138.57,138.57,700.0
2017-07-03 12:20:00,138.56,138.57,138.54,138.54,200.0,138.56,138.57,138.54,138.54,200.0
2017-07-03 12:25:00,138.61,138.61,138.61,138.61,300.0,138.61,138.61,138.61,138.61,300.0
2017-07-03 12:30:00,138.69,138.71,138.69,138.71,200.0,138.69,138.71,138.69,138.71,200.0
2017-07-03 12:35:00,138.66,138.66,138.53,138.53,500.0,138.66,138.66,138.53,138.53,500.0
2017-07-03 12:40:00,138.35,138.54,138.32,138.44,1200.0,138.35,138.54,138.32,138.44,1200.0
2017-07-03 12:45:00,138.59,138.62,138.53,138.53,1000.0,138.59,138.62,138.53,138.53,1000.0
2017-07-03 12:50:00,138.56,138.7,138.56,138.7,2000.0,138.56,138.7,138.56,138.7,2000.0
2017-07-03 12:55:00,138.65,138.83,138.39,138.46,9434.0,138.65,138.83,138.39,138.46,9434.0
2017-07-05 09:30:00,138.45,139.13,138.45,138.96,1675.0,138.45,139.13,138.45,138.96,1675.0
2017-07-05 09:35:00,138.89,138.89,138.49,138.49,1000.0,138.89,138.89,138.49,138.49,1000.0
2017-07-05 09:40:00,138.47,138.47,137.58,137.59,1200.0,138.47,138.47,137.58,137.59,1200.0
2017-07-05 09:45:00,137.59,137.99,136.6,137.25,4074.0,137.59,137.99,136.6,137.25,4074.0
2017-07-05 09:50:00,137.43,138.06,137.43,137.99,800.0,137.43,138.06,137.43,137.99,800.0
2017-07-05 09:55:00,138.03,138.03,138.03,138.03,300.0,138.03,138.03,138.03,138.03,300.0
2017-07-05 10:00:00,137.7,137.7,137.7,137.7,200.0,137.7,137.7,137.7,137.7,200.0
2017-07-05 10:05:00,137.7,138.6,137.7,138.59,2576.0,137.7,138.6,137.7,138.59,2576.0
2017-07-05 10:10:00,138.59,138.63,138.27,138.27,600.0,138.59,138.63,138.27,138.27,600.0
2017-07-05 10:15:00,138.52,138.56,138.26,138.27,800.0,138.52,138.56,138.26,138.27,800.0
2017-07-05 10:20:00,138.52,138.52,138.52,138.52,200.0,138.52,138.52,138.52,138.52,200.0
2017-07-05 10:25:00,138.5,138.77,138.21,138.77,2963.0,138.5,138.77,138.21,138.77,2963.0
2017-07-05 10:30:00,138.6,138.94,138.6,138.64,600.0,138.6,138.94,138.6,138.64,600.0
2017-07-05 10:35:00,138.98,139.29,138.96,139.21,1600.0,138.98,139.29,138.96,139.21,1600.0
2017-07-05 10:40:00,139.21,139.21,139.21,139.21,100.0,139.21,139.21,139.21,139.21,100.0
2017-07-05 10:45:00,139.38,139.67,139.38,139.4,3000.0,139.38,139.67,139.38,139.4,3000.0
2017-07-05 10:50:00,139.21,139.21,139.11,139.11,400.0,139.21,139.21,139.11,139.11,400.0
2017-07-05 10:55:00,139.08,139.08,138.86,138.86,300.0,139.08,139.08,138.86,138.86,300.0
2017-07-05 11:00:00,138.7,138.79,138.64,138.64,900.0,138.7,138.79,138.64,138.64,900.0
2017-07-05 11:05:00,138.59,138.86,138.41,138.86,2011.0,138.59,138.86,138.41,138.86,2011.0
2017-07-05 11:10:00,138.85,139.05,138.85,139.05,600.0,138.85,139.05,138.85,139.05,600.0
2017-07-05 11:15:00,138.98,139.0,138.9,138.9,400.0,138.98,139.0,138.9,138.9,400.0
2017-07-05 11:20:00,138.93,139.28,138.93,139.11,1000.0,138.93,139.28,138.93,139.11,1000.0
2017-07-05 11:25:00,139.0,139.51,139.0,139.39,1721.0,139.0,139.51,139.0,139.39,1721.0
2017-07-05 11:30:00,139.41,139.52,139.09,139.09,1300.0,139.41,139.52,139.09,139.09,1300.0
2017-07-05 11:35:00,139.18,139.21,139.03,139.11,1468.0,139.18,139.21,139.03,139.11,1468.0
2017-07-05 11:40:00,139.03,139.27,138.89,139.26,1206.0,139.03,139.27,138.89,139.26,1206.0
2017-07-05 11:45:00,139.26,139.26,139.26,139.26,100.0,139.26,139.26,139.26,139.26,100.0
2017-07-05 11:50:00,139.27,139.27,139.13,139.13,500.0,139.27,139.27,139.13,139.13,500.0
2017-07-05 11:55:00,139.07,139.07,139.07,139.07,100.0,139.07,139.07,139.07,139.07,100.0
2017-07-05 12:00:00,139.17,139.17,138.86,138.86,1600.0,139.17,139.17,138.86,138.86,1600.0
2017-07-05 12:05:00,138.86,138.86,138.72,138.72,400.0,138.86,138.86,138.72,138.72,400.0
2017-07-05 12:10:00,138.64,138.64,138.62,138.62,300.0,138.64,138.64,138.62,138.62,300.0
2017-07-05 12:15:00,138.64,138.66,138.64,138.64,500.0,138.64,138.66,138.64,138.64,500.0
2017-07-05 12:20:00,138.62,138.74,138.41,138.41,1800.0,138.62,138.74,138.41,138.41,1800.0
2017-07-05 12:25:00,138.43,138.43,138.41,138.42,700.0,138.43,138.43,138.41,138.42,700.0
2017-07-05 12:30:00,138.43,138.46,138.43,138.46,500.0,138.43,138.46,138.43,138.46,500.0
2017-07-05 12:35:00,138.41,138.42,138.4,138.4,600.0,138.41,138.42,138.4,138.4,600.0
2017-07-05 12:40:00,138.32,138.35,138.32,138.34,500.0,138.32,138.35,138.32,138.34,500.0
2017-07-05 12:45:00,138.27,138.7,138.27,138.64,3285.0,138.27,138.7,138.27,138.64,3285.0
2017-07-05 12:50:00,138.64,138.64,138.64,138.64,0.0,138.64,138.64,138.64,138.64,0.0
2017-07-05 12:55:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2017-07-05 13:00:00,138.81,138.87,138.76,138.87,1000.0,138.81,138.87,138.76,138.87,1000.0
2017-07-05 13:05:00,138.78,138.92,138.78,138.92,600.0,138.78,138.92,138.78,138.92,600.0
2017-07-05 13:10:00,138.92,138.92,138.92,138.92,200.0,138.92,138.92,138.92,138.92,200.0
2017-07-05 13:15:00,138.87,139.3,138.87,139.11,1200.0,138.87,139.3,138.87,139.11,1200.0
2017-07-05 13:20:00,139.1,139.1,139.05,139.1,600.0,139.1,139.1,139.05,139.1,600.0
2017-07-05 13:25:00,139.1,139.12,139.1,139.12,200.0,139.1,139.12,139.1,139.12,200.0
2017-07-05 13:30:00,138.99,139.11,138.98,139.11,500.0,138.99,139.11,138.98,139.11,500.0
2017-07-05 13:35:00,139.09,139.09,138.93,139.06,500.0,139.09,139.09,138.93,139.06,500.0
2017-07-05 13:40:00,139.06,139.07,138.95,139.07,692.0,139.06,139.07,138.95,139.07,692.0
2017-07-05 13:45:00,139.07,139.21,139.07,139.21,900.0,139.07,139.21,139.07,139.21,900.0
2017-07-05 13:50:00,139.02,139.18,138.9,138.9,600.0,139.02,139.18,138.9,138.9,600.0
2017-07-05 13:55:00,138.91,138.91,138.75,138.75,500.0,138.91,138.91,138.75,138.75,500.0
2017-07-05 14:00:00,138.76,138.92,138.76,138.92,600.0,138.76,138.92,138.76,138.92,600.0
2017-07-05 14:05:00,138.94,139.03,138.7,138.7,1200.0,138.94,139.03,138.7,138.7,1200.0
2017-07-05 14:10:00,138.89,138.89,138.89,138.89,200.0,138.89,138.89,138.89,138.89,200.0
2017-07-05 14:15:00,138.9,139.14,138.89,139.13,1500.0,138.9,139.14,138.89,139.13,1500.0
2017-07-05 14:20:00,139.03,139.22,139.03,139.22,1149.0,139.03,139.22,139.03,139.22,1149.0
2017-07-05 14:25:00,139.26,139.26,139.09,139.24,600.0,139.26,139.26,139.09,139.24,600.0
2017-07-05 14:30:00,139.25,139.3,139.25,139.27,500.0,139.25,139.3,139.25,139.27,500.0
2017-07-05 14:35:00,139.27,139.29,139.13,139.29,900.0,139.27,139.29,139.13,139.29,900.0
2017-07-05 14:40:00,139.3,139.3,139.12,139.17,1400.0,139.3,139.3,139.12,139.17,1400.0
2017-07-05 14:45:00,138.97,138.97,138.88,138.88,900.0,138.97,138.97,138.88,138.88,900.0
2017-07-05 14:50:00,138.72,138.72,138.72,138.72,200.0,138.72,138.72,138.72,138.72,200.0
2017-07-05 14:55:00,138.72,138.84,138.72,138.79,800.0,138.72,138.84,138.72,138.79,800.0
2017-07-05 15:00:00,138.77,138.96,138.67,138.67,2415.0,138.77,138.96,138.67,138.67,2415.0
2017-07-05 15:05:00,138.67,138.67,138.63,138.63,600.0,138.67,138.67,138.63,138.63,600.0
2017-07-05 15:10:00,138.63,138.85,138.63,138.8,1965.0,138.63,138.85,138.63,138.8,1965.0
2017-07-05 15:15:00,138.8,138.8,138.8,138.8,0.0,138.8,138.8,138.8,138.8,0.0
2017-07-05 15:20:00,138.78,138.83,138.78,138.83,900.0,138.78,138.83,138.78,138.83,900.0
2017-07-05 15:25:00,138.83,138.93,138.83,138.93,700.0,138.83,138.93,138.83,138.93,700.0
2017-07-05 15:30:00,138.92,138.97,138.81,138.96,700.0,138.92,138.97,138.81,138.96,700.0
2017-07-05 15:35:00,138.95,139.0,138.91,138.99,700.0,138.95,139.0,138.91,138.99,700.0
2017-07-05 15:40:00,139.01,139.1,138.92,139.1,1700.0,139.01,139.1,138.92,139.1,1700.0
2017-07-05 15:45:00,139.06,139.11,138.86,138.86,7669.0,139.06,139.11,138.86,138.86,7669.0
2017-07-05 15:50:00,138.94,139.0,138.65,138.66,5673.0,138.94,139.0,138.65,138.66,5673.0
2017-07-05 15:55:00,138.66,138.91,138.64,138.89,15393.0,138.66,138.91,138.64,138.89,15393.0
2017-07-06 09:30:00,137.98,139.75,137.98,138.66,2061.0,137.98,139.75,137.98,138.66,2061.0
2017-07-06 09:35:00,138.66,138.66,138.66,138.66,0.0,138.66,138.66,138.66,138.66,0.0
2017-07-06 09:40:00,137.91,138.43,137.53,138.43,2070.0,137.91,138.43,137.53,138.43,2070.0
2017-07-06 09:45:00,137.27,138.49,137.27,138.49,1400.0,137.27,138.49,137.27,138.49,1400.0
2017-07-06 09:50:00,138.48,138.59,138.48,138.54,1300.0,138.48,138.59,138.48,138.54,1300.0
2017-07-06 09:55:00,138.65,138.77,138.47,138.77,2200.0,138.65,138.77,138.47,138.77,2200.0
2017-07-06 10:00:00,138.78,139.26,138.78,139.26,2378.0,138.78,139.26,138.78,139.26,2378.0
2017-07-06 10:05:00,139.21,139.24,138.79,139.14,5448.0,139.21,139.24,138.79,139.14,5448.0
2017-07-06 10:10:00,139.14,139.22,139.14,139.22,677.0,139.14,139.22,139.14,139.22,677.0
2017-07-06 10:15:00,139.23,139.3,139.09,139.09,1400.0,139.23,139.3,139.09,139.09,1400.0
2017-07-06 10:20:00,139.07,139.24,139.03,139.1,2461.0,139.07,139.24,139.03,139.1,2461.0
2017-07-06 10:25:00,139.14,139.33,139.09,139.33,11128.0,139.14,139.33,139.09,139.33,11128.0
2017-07-06 10:30:00,139.19,139.37,139.06,139.37,1928.0,139.19,139.37,139.06,139.37,1928.0
2017-07-06 10:35:00,139.07,139.36,139.07,139.36,700.0,139.07,139.36,139.07,139.36,700.0
2017-07-06 10:40:00,139.44,139.44,139.3,139.31,300.0,139.44,139.44,139.3,139.31,300.0
2017-07-06 10:45:00,139.52,139.52,139.31,139.46,600.0,139.52,139.52,139.31,139.46,600.0
2017-07-06 10:50:00,139.38,139.44,139.35,139.36,300.0,139.38,139.44,139.35,139.36,300.0
2017-07-06 10:55:00,139.35,139.37,139.16,139.16,1900.0,139.35,139.37,139.16,139.16,1900.0
2017-07-06 11:00:00,139.03,139.36,139.03,139.19,1400.0,139.03,139.36,139.03,139.19,1400.0
2017-07-06 11:05:00,139.17,139.42,139.17,139.42,552.0,139.17,139.42,139.17,139.42,552.0
2017-07-06 11:10:00,139.33,139.43,139.32,139.43,200.0,139.33,139.43,139.32,139.43,200.0
2017-07-06 11:15:00,139.31,139.43,139.3,139.43,500.0,139.31,139.43,139.3,139.43,500.0
2017-07-06 11:20:00,139.48,139.51,139.3,139.37,500.0,139.48,139.51,139.3,139.37,500.0
2017-07-06 11:25:00,139.49,139.78,139.49,139.6,890.0,139.49,139.78,139.49,139.6,890.0
2017-07-06 11:30:00,139.63,139.9,139.63,139.73,6375.0,139.63,139.9,139.63,139.73,6375.0
2017-07-06 11:35:00,139.76,139.76,139.45,139.45,11900.0,139.76,139.76,139.45,139.45,11900.0
2017-07-06 11:40:00,139.24,139.24,138.84,138.89,5074.0,139.24,139.24,138.84,138.89,5074.0
2017-07-06 11:45:00,138.76,138.84,138.7,138.82,861.0,138.76,138.84,138.7,138.82,861.0
2017-07-06 11:50:00,138.81,139.07,138.81,138.84,800.0,138.81,139.07,138.81,138.84,800.0
2017-07-06 11:55:00,138.78,138.95,138.77,138.95,832.0,138.78,138.95,138.77,138.95,832.0
2017-07-06 12:00:00,138.95,139.13,138.95,139.13,1022.0,138.95,139.13,138.95,139.13,1022.0
2017-07-06 12:05:00,139.08,139.26,139.07,139.25,700.0,139.08,139.26,139.07,139.25,700.0
2017-07-06 12:10:00,139.2,139.2,139.2,139.2,200.0,139.2,139.2,139.2,139.2,200.0
2017-07-06 12:15:00,139.03,139.17,138.95,139.0,4582.0,139.03,139.17,138.95,139.0,4582.0
2017-07-06 12:20:00,138.94,138.94,138.89,138.89,700.0,138.94,138.94,138.89,138.89,700.0
2017-07-06 12:25:00,138.98,138.98,138.98,138.98,100.0,138.98,138.98,138.98,138.98,100.0
2017-07-06 12:30:00,138.94,138.95,138.78,138.84,1034.0,138.94,138.95,138.78,138.84,1034.0
2017-07-06 12:35:00,138.98,139.25,138.84,139.25,1001.0,138.98,139.25,138.84,139.25,1001.0
2017-07-06 12:40:00,139.23,139.35,139.23,139.35,1000.0,139.23,139.35,139.23,139.35,1000.0
2017-07-06 12:45:00,139.35,139.41,139.3,139.3,314.0,139.35,139.41,139.3,139.3,314.0
2017-07-06 12:50:00,139.39,139.39,139.18,139.24,915.0,139.39,139.39,139.18,139.24,915.0
2017-07-06 12:55:00,139.11,139.11,139.11,139.11,100.0,139.11,139.11,139.11,139.11,100.0
2017-07-06 13:00:00,139.33,139.33,139.23,139.33,400.0,139.33,139.33,139.23,139.33,400.0
2017-07-06 13:05:00,139.33,139.33,139.33,139.33,0.0,139.33,139.33,139.33,139.33,0.0
2017-07-06 13:10:00,139.21,139.27,139.12,139.12,700.0,139.21,139.27,139.12,139.12,700.0
2017-07-06 13:15:00,139.24,139.25,139.24,139.25,200.0,139.24,139.25,139.24,139.25,200.0
2017-07-06 13:20:00,139.27,139.27,139.26,139.27,100.0,139.27,139.27,139.26,139.27,100.0
2017-07-06 13:25:00,139.32,139.32,139.32,139.32,100.0,139.32,139.32,139.32,139.32,100.0
2017-07-06 13:30:00,139.35,139.36,139.26,139.34,506.0,139.35,139.36,139.26,139.34,506.0
2017-07-06 13:35:00,139.24,139.24,139.11,139.11,699.0,139.24,139.24,139.11,139.11,699.0
2017-07-06 13:40:00,139.08,139.08,138.95,138.95,400.0,139.08,139.08,138.95,138.95,400.0
2017-07-06 13:45:00,138.9,138.9,138.81,138.86,800.0,138.9,138.9,138.81,138.86,800.0
2017-07-06 13:50:00,138.87,139.06,138.86,139.06,2000.0,138.87,139.06,138.86,139.06,2000.0
2017-07-06 13:55:00,139.04,139.04,139.04,139.04,100.0,139.04,139.04,139.04,139.04,100.0
2017-07-06 14:00:00,139.06,139.14,138.99,139.12,1900.0,139.06,139.14,138.99,139.12,1900.0
2017-07-06 14:05:00,139.05,139.05,138.88,138.89,900.0,139.05,139.05,138.88,138.89,900.0
2017-07-06 14:10:00,138.92,138.94,138.86,138.89,500.0,138.92,138.94,138.86,138.89,500.0
2017-07-06 14:15:00,138.83,138.89,138.77,138.81,1400.0,138.83,138.89,138.77,138.81,1400.0
2017-07-06 14:20:00,138.77,138.82,138.77,138.82,300.0,138.77,138.82,138.77,138.82,300.0
2017-07-06 14:25:00,138.9,138.9,138.89,138.9,100.0,138.9,138.9,138.89,138.9,100.0
2017-07-06 14:30:00,138.96,138.96,138.81,138.96,600.0,138.96,138.96,138.81,138.96,600.0
2017-07-06 14:35:00,138.84,138.84,138.76,138.76,500.0,138.84,138.84,138.76,138.76,500.0
2017-07-06 14:40:00,138.66,138.7,138.61,138.7,500.0,138.66,138.7,138.61,138.7,500.0
2017-07-06 14:45:00,138.73,138.77,138.73,138.77,300.0,138.73,138.77,138.73,138.77,300.0
2017-07-06 14:50:00,138.78,138.81,138.74,138.81,1268.0,138.78,138.81,138.74,138.81,1268.0
2017-07-06 14:55:00,138.82,138.91,138.82,138.91,300.0,138.82,138.91,138.82,138.91,300.0
2017-07-06 15:00:00,138.89,139.02,138.89,138.93,900.0,138.89,139.02,138.89,138.93,900.0
2017-07-06 15:05:00,138.91,138.91,138.76,138.76,1113.0,138.91,138.91,138.76,138.76,1113.0
2017-07-06 15:10:00,138.65,138.66,138.65,138.66,400.0,138.65,138.66,138.65,138.66,400.0
2017-07-06 15:15:00,138.65,138.65,138.62,138.62,600.0,138.65,138.65,138.62,138.62,600.0
2017-07-06 15:20:00,138.6,138.64,138.39,138.58,3300.0,138.6,138.64,138.39,138.58,3300.0
2017-07-06 15:25:00,138.58,138.58,138.52,138.58,400.0,138.58,138.58,138.52,138.58,400.0
2017-07-06 15:30:00,138.58,138.59,138.44,138.44,900.0,138.58,138.59,138.44,138.44,900.0
2017-07-06 15:35:00,138.33,138.37,138.15,138.15,2093.0,138.33,138.37,138.15,138.15,2093.0
2017-07-06 15:40:00,138.09,138.14,137.88,137.93,2350.0,138.09,138.14,137.88,137.93,2350.0
2017-07-06 15:45:00,137.94,138.44,137.87,138.44,9301.0,137.94,138.44,137.87,138.44,9301.0
2017-07-06 15:50:00,138.44,138.44,138.3,138.41,4303.0,138.44,138.44,138.3,138.41,4303.0
2017-07-06 15:55:00,138.41,138.41,138.1,138.2,11985.0,138.41,138.41,138.1,138.2,11985.0
2017-07-07 09:30:00,138.47,138.47,138.47,138.47,587.0,138.47,138.47,138.47,138.47,587.0
2017-07-07 09:35:00,138.65,138.65,138.64,138.65,100.0,138.65,138.65,138.64,138.65,100.0
2017-07-07 09:40:00,139.16,139.18,138.97,139.18,500.0,139.16,139.18,138.97,139.18,500.0
2017-07-07 09:45:00,139.16,139.23,139.16,139.23,527.0,139.16,139.23,139.16,139.23,527.0
2017-07-07 09:50:00,139.46,140.24,139.46,140.24,200.0,139.46,140.24,139.46,140.24,200.0
2017-07-07 09:55:00,140.26,140.26,140.26,140.26,100.0,140.26,140.26,140.26,140.26,100.0
2017-07-07 10:00:00,140.05,140.1,139.79,139.79,599.0,140.05,140.1,139.79,139.79,599.0
2017-07-07 10:05:00,139.97,140.01,139.64,139.64,1050.0,139.97,140.01,139.64,139.64,1050.0
2017-07-07 10:10:00,139.77,139.93,139.76,139.83,1147.0,139.77,139.93,139.76,139.83,1147.0
2017-07-07 10:15:00,139.71,139.94,139.71,139.94,200.0,139.71,139.94,139.71,139.94,200.0
2017-07-07 10:20:00,139.93,140.13,139.93,140.03,1700.0,139.93,140.13,139.93,140.03,1700.0
2017-07-07 10:25:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2017-07-07 10:30:00,140.12,140.39,140.11,140.22,1700.0,140.12,140.39,140.11,140.22,1700.0
2017-07-07 10:35:00,140.07,140.19,139.76,139.8,2400.0,140.07,140.19,139.76,139.8,2400.0
2017-07-07 10:40:00,139.8,139.8,139.8,139.8,0.0,139.8,139.8,139.8,139.8,0.0
2017-07-07 10:45:00,139.73,139.74,139.73,139.74,438.0,139.73,139.74,139.73,139.74,438.0
2017-07-07 10:50:00,139.74,139.74,139.45,139.45,900.0,139.74,139.74,139.45,139.45,900.0
2017-07-07 10:55:00,139.44,139.44,139.31,139.34,800.0,139.44,139.44,139.31,139.34,800.0
2017-07-07 11:00:00,139.34,139.34,139.34,139.34,0.0,139.34,139.34,139.34,139.34,0.0
2017-07-07 11:05:00,139.33,139.42,139.25,139.42,600.0,139.33,139.42,139.25,139.42,600.0
2017-07-07 11:10:00,139.49,139.49,139.49,139.49,100.0,139.49,139.49,139.49,139.49,100.0
2017-07-07 11:15:00,139.55,139.58,139.5,139.58,812.0,139.55,139.58,139.5,139.58,812.0
2017-07-07 11:20:00,139.57,139.67,139.57,139.67,300.0,139.57,139.67,139.57,139.67,300.0
2017-07-07 11:25:00,139.78,140.01,139.77,139.85,1200.0,139.78,140.01,139.77,139.85,1200.0
2017-07-07 11:30:00,140.45,140.48,140.3,140.38,3300.0,140.45,140.48,140.3,140.38,3300.0
2017-07-07 11:35:00,140.47,140.57,140.34,140.57,2600.0,140.47,140.57,140.34,140.57,2600.0
2017-07-07 11:40:00,140.77,140.77,140.52,140.52,400.0,140.77,140.77,140.52,140.52,400.0
2017-07-07 11:45:00,140.5,140.51,140.27,140.39,18594.0,140.5,140.51,140.27,140.39,18594.0
2017-07-07 11:50:00,140.38,140.41,140.37,140.37,1100.0,140.38,140.41,140.37,140.37,1100.0
2017-07-07 11:55:00,140.42,140.42,140.31,140.4,600.0,140.42,140.42,140.31,140.4,600.0
2017-07-07 12:00:00,140.33,140.4,140.33,140.4,400.0,140.33,140.4,140.33,140.4,400.0
2017-07-07 12:05:00,140.34,140.4,140.34,140.4,300.0,140.34,140.4,140.34,140.4,300.0
2017-07-07 12:10:00,140.38,140.6,140.38,140.59,2800.0,140.38,140.6,140.38,140.59,2800.0
2017-07-07 12:15:00,140.59,140.64,140.59,140.64,200.0,140.59,140.64,140.59,140.64,200.0
2017-07-07 12:20:00,140.65,140.81,140.64,140.7,2528.0,140.65,140.81,140.64,140.7,2528.0
2017-07-07 12:25:00,140.67,140.72,140.67,140.67,600.0,140.67,140.72,140.67,140.67,600.0
2017-07-07 12:30:00,140.71,140.75,140.51,140.51,1450.0,140.71,140.75,140.51,140.51,1450.0
2017-07-07 12:35:00,140.48,140.54,140.38,140.47,1800.0,140.48,140.54,140.38,140.47,1800.0
2017-07-07 12:40:00,140.49,140.56,140.49,140.51,600.0,140.49,140.56,140.49,140.51,600.0
2017-07-07 12:45:00,140.63,140.79,140.62,140.68,1200.0,140.63,140.79,140.62,140.68,1200.0
2017-07-07 12:50:00,140.79,140.8,140.79,140.8,700.0,140.79,140.8,140.79,140.8,700.0
2017-07-07 12:55:00,140.86,140.86,140.85,140.86,100.0,140.86,140.86,140.85,140.86,100.0
2017-07-07 13:00:00,140.96,141.01,140.88,140.88,1400.0,140.96,141.01,140.88,140.88,1400.0
2017-07-07 13:05:00,140.95,140.95,140.95,140.95,200.0,140.95,140.95,140.95,140.95,200.0
2017-07-07 13:10:00,140.97,141.08,140.96,141.07,1300.0,140.97,141.08,140.96,141.07,1300.0
2017-07-07 13:15:00,141.09,141.16,141.09,141.16,704.0,141.09,141.16,141.09,141.16,704.0
2017-07-07 13:20:00,141.18,141.3,141.16,141.22,1100.0,141.18,141.3,141.16,141.22,1100.0
2017-07-07 13:25:00,141.37,141.37,141.21,141.37,700.0,141.37,141.37,141.21,141.37,700.0
2017-07-07 13:30:00,141.44,141.53,141.18,141.18,2300.0,141.44,141.53,141.18,141.18,2300.0
2017-07-07 13:35:00,141.25,141.25,141.08,141.16,700.0,141.25,141.25,141.08,141.16,700.0
2017-07-07 13:40:00,141.14,141.21,141.09,141.21,1200.0,141.14,141.21,141.09,141.21,1200.0
2017-07-07 13:45:00,141.16,141.21,141.15,141.2,600.0,141.16,141.21,141.15,141.2,600.0
2017-07-07 13:50:00,141.15,141.19,141.06,141.06,2163.0,141.15,141.19,141.06,141.06,2163.0
2017-07-07 13:55:00,140.9,140.98,140.79,140.85,1100.0,140.9,140.98,140.79,140.85,1100.0
2017-07-07 14:00:00,140.87,140.91,140.79,140.8,1400.0,140.87,140.91,140.79,140.8,1400.0
2017-07-07 14:05:00,140.84,140.95,140.79,140.84,8075.0,140.84,140.95,140.79,140.84,8075.0
2017-07-07 14:10:00,140.84,140.9,140.8,140.89,1500.0,140.84,140.9,140.8,140.89,1500.0
2017-07-07 14:15:00,140.89,140.89,140.81,140.89,400.0,140.89,140.89,140.81,140.89,400.0
2017-07-07 14:20:00,140.82,140.92,140.82,140.82,1000.0,140.82,140.92,140.82,140.82,1000.0
2017-07-07 14:25:00,140.91,140.95,140.78,140.79,2500.0,140.91,140.95,140.78,140.79,2500.0
2017-07-07 14:30:00,140.73,140.79,140.69,140.69,3473.0,140.73,140.79,140.69,140.69,3473.0
2017-07-07 14:35:00,140.69,140.69,140.69,140.69,0.0,140.69,140.69,140.69,140.69,0.0
2017-07-07 14:40:00,140.76,140.76,140.59,140.59,2100.0,140.76,140.76,140.59,140.59,2100.0
2017-07-07 14:45:00,140.53,140.59,140.46,140.46,300.0,140.53,140.59,140.46,140.46,300.0
2017-07-07 14:50:00,140.57,140.6,140.54,140.59,2285.0,140.57,140.6,140.54,140.59,2285.0
2017-07-07 14:55:00,140.59,140.63,140.52,140.53,600.0,140.59,140.63,140.52,140.53,600.0
2017-07-07 15:00:00,140.62,140.62,140.41,140.41,1800.0,140.62,140.62,140.41,140.41,1800.0
2017-07-07 15:05:00,140.4,140.4,140.23,140.25,700.0,140.4,140.4,140.23,140.25,700.0
2017-07-07 15:10:00,140.25,140.25,140.23,140.24,200.0,140.25,140.25,140.23,140.24,200.0
2017-07-07 15:15:00,140.2,140.39,140.2,140.25,3000.0,140.2,140.39,140.2,140.25,3000.0
2017-07-07 15:20:00,140.32,140.38,140.27,140.33,3295.0,140.32,140.38,140.27,140.33,3295.0
2017-07-07 15:25:00,140.32,140.37,140.3,140.3,500.0,140.32,140.37,140.3,140.3,500.0
2017-07-07 15:30:00,140.36,140.37,140.36,140.37,400.0,140.36,140.37,140.36,140.37,400.0
2017-07-07 15:35:00,140.37,140.37,140.37,140.37,100.0,140.37,140.37,140.37,140.37,100.0
2017-07-07 15:40:00,140.37,140.5,140.37,140.45,3016.0,140.37,140.5,140.37,140.45,3016.0
2017-07-07 15:45:00,140.5,140.53,140.44,140.49,2458.0,140.5,140.53,140.44,140.49,2458.0
2017-07-07 15:50:00,140.53,140.55,140.48,140.49,2332.0,140.53,140.55,140.48,140.49,2332.0
2017-07-07 15:55:00,140.55,140.76,140.55,140.58,10972.0,140.55,140.76,140.55,140.58,10972.0
2017-07-10 09:30:00,140.2,140.95,140.2,140.9,1357.0,140.2,140.95,140.2,140.9,1357.0
2017-07-10 09:35:00,140.68,140.73,140.55,140.55,600.0,140.68,140.73,140.55,140.55,600.0
2017-07-10 09:40:00,140.55,140.55,139.98,139.99,200.0,140.55,140.55,139.98,139.99,200.0
2017-07-10 09:45:00,139.98,139.98,139.85,139.85,400.0,139.98,139.98,139.85,139.85,400.0
2017-07-10 09:50:00,139.52,140.18,139.51,140.07,1114.0,139.52,140.18,139.51,140.07,1114.0
2017-07-10 09:55:00,139.53,139.53,139.51,139.51,300.0,139.53,139.53,139.51,139.51,300.0
2017-07-10 10:00:00,139.51,139.51,139.51,139.51,100.0,139.51,139.51,139.51,139.51,100.0
2017-07-10 10:05:00,139.51,139.51,139.51,139.51,0.0,139.51,139.51,139.51,139.51,0.0
2017-07-10 10:10:00,139.63,139.63,139.62,139.63,500.0,139.63,139.63,139.62,139.63,500.0
2017-07-10 10:15:00,139.67,139.73,139.58,139.73,1163.0,139.67,139.73,139.58,139.73,1163.0
2017-07-10 10:20:00,139.72,139.93,139.59,139.82,2073.0,139.72,139.93,139.59,139.82,2073.0
2017-07-10 10:25:00,140.06,140.16,140.05,140.16,500.0,140.06,140.16,140.05,140.16,500.0
2017-07-10 10:30:00,140.11,140.11,139.98,139.98,300.0,140.11,140.11,139.98,139.98,300.0
2017-07-10 10:35:00,139.98,139.98,139.98,139.98,0.0,139.98,139.98,139.98,139.98,0.0
2017-07-10 10:40:00,139.98,139.98,139.75,139.75,503.0,139.98,139.98,139.75,139.75,503.0
2017-07-10 10:45:00,139.75,139.75,139.74,139.74,200.0,139.75,139.75,139.74,139.74,200.0
2017-07-10 10:50:00,139.74,139.74,139.74,139.74,100.0,139.74,139.74,139.74,139.74,100.0
2017-07-10 10:55:00,139.71,139.8,139.7,139.71,400.0,139.71,139.8,139.7,139.71,400.0
2017-07-10 11:00:00,139.71,139.71,139.71,139.71,200.0,139.71,139.71,139.71,139.71,200.0
2017-07-10 11:05:00,139.67,139.8,139.67,139.75,400.0,139.67,139.8,139.67,139.75,400.0
2017-07-10 11:10:00,139.74,139.74,139.74,139.74,400.0,139.74,139.74,139.74,139.74,400.0
2017-07-10 11:15:00,139.74,139.74,139.74,139.74,100.0,139.74,139.74,139.74,139.74,100.0
2017-07-10 11:20:00,139.76,139.76,139.66,139.67,1000.0,139.76,139.76,139.66,139.67,1000.0
2017-07-10 11:25:00,139.73,139.74,139.39,139.4,2500.0,139.73,139.74,139.39,139.4,2500.0
2017-07-10 11:30:00,139.47,139.7,139.45,139.61,1100.0,139.47,139.7,139.45,139.61,1100.0
2017-07-10 11:35:00,139.68,139.82,139.56,139.82,1200.0,139.68,139.82,139.56,139.82,1200.0
2017-07-10 11:40:00,139.81,139.82,139.74,139.74,400.0,139.81,139.82,139.74,139.74,400.0
2017-07-10 11:45:00,139.78,139.92,139.78,139.9,1000.0,139.78,139.92,139.78,139.9,1000.0
2017-07-10 11:50:00,139.81,139.81,139.73,139.73,261.0,139.81,139.81,139.73,139.73,261.0
2017-07-10 11:55:00,139.71,139.71,139.71,139.71,100.0,139.71,139.71,139.71,139.71,100.0
2017-07-10 12:00:00,139.64,139.72,139.64,139.72,500.0,139.64,139.72,139.64,139.72,500.0
2017-07-10 12:05:00,139.72,139.91,139.68,139.86,2426.0,139.72,139.91,139.68,139.86,2426.0
2017-07-10 12:10:00,139.75,139.79,139.75,139.75,400.0,139.75,139.79,139.75,139.75,400.0
2017-07-10 12:15:00,139.84,139.84,139.63,139.63,200.0,139.84,139.84,139.63,139.63,200.0
2017-07-10 12:20:00,139.73,139.87,139.73,139.81,1100.0,139.73,139.87,139.73,139.81,1100.0
2017-07-10 12:25:00,139.84,139.85,139.84,139.85,300.0,139.84,139.85,139.84,139.85,300.0
2017-07-10 12:30:00,139.92,140.18,139.92,140.08,1400.0,139.92,140.18,139.92,140.08,1400.0
2017-07-10 12:35:00,140.01,140.04,139.97,139.98,500.0,140.01,140.04,139.97,139.98,500.0
2017-07-10 12:40:00,139.91,140.03,139.91,139.97,700.0,139.91,140.03,139.91,139.97,700.0
2017-07-10 12:45:00,139.97,139.97,139.88,139.89,500.0,139.97,139.97,139.88,139.89,500.0
2017-07-10 12:50:00,140.02,140.12,140.02,140.12,1604.0,140.02,140.12,140.02,140.12,1604.0
2017-07-10 12:55:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2017-07-10 13:00:00,140.17,140.26,140.17,140.22,600.0,140.17,140.26,140.17,140.22,600.0
2017-07-10 13:05:00,140.34,140.34,140.34,140.34,300.0,140.34,140.34,140.34,140.34,300.0
2017-07-10 13:10:00,140.33,140.33,140.33,140.33,100.0,140.33,140.33,140.33,140.33,100.0
2017-07-10 13:15:00,140.33,140.55,140.32,140.32,700.0,140.33,140.55,140.32,140.32,700.0
2017-07-10 13:20:00,140.23,140.23,140.23,140.23,100.0,140.23,140.23,140.23,140.23,100.0
2017-07-10 13:25:00,140.27,140.27,140.23,140.23,200.0,140.27,140.27,140.23,140.23,200.0
2017-07-10 13:30:00,140.27,140.27,140.26,140.27,3000.0,140.27,140.27,140.26,140.27,3000.0
2017-07-10 13:35:00,140.18,140.24,140.13,140.24,700.0,140.18,140.24,140.13,140.24,700.0
2017-07-10 13:40:00,140.07,140.07,140.07,140.07,100.0,140.07,140.07,140.07,140.07,100.0
2017-07-10 13:45:00,140.16,140.25,140.16,140.18,800.0,140.16,140.25,140.16,140.18,800.0
2017-07-10 13:50:00,140.29,140.38,140.28,140.36,701.0,140.29,140.38,140.28,140.36,701.0
2017-07-10 13:55:00,140.35,140.35,140.34,140.34,300.0,140.35,140.35,140.34,140.34,300.0
2017-07-10 14:00:00,140.35,140.45,140.34,140.45,927.0,140.35,140.45,140.34,140.45,927.0
2017-07-10 14:05:00,140.39,140.44,140.39,140.44,300.0,140.39,140.44,140.39,140.44,300.0
2017-07-10 14:10:00,140.34,140.34,140.34,140.34,200.0,140.34,140.34,140.34,140.34,200.0
2017-07-10 14:15:00,140.43,140.43,140.39,140.43,500.0,140.43,140.43,140.39,140.43,500.0
2017-07-10 14:20:00,140.43,140.43,140.28,140.28,200.0,140.43,140.43,140.28,140.28,200.0
2017-07-10 14:25:00,140.44,140.44,140.1,140.1,805.0,140.44,140.44,140.1,140.1,805.0
2017-07-10 14:30:00,140.23,140.23,140.23,140.23,100.0,140.23,140.23,140.23,140.23,100.0
2017-07-10 14:35:00,140.24,140.24,140.14,140.14,400.0,140.24,140.24,140.14,140.14,400.0
2017-07-10 14:40:00,139.94,139.95,139.94,139.94,200.0,139.94,139.95,139.94,139.94,200.0
2017-07-10 14:45:00,139.94,139.94,139.94,139.94,0.0,139.94,139.94,139.94,139.94,0.0
2017-07-10 14:50:00,139.94,139.94,139.94,139.94,0.0,139.94,139.94,139.94,139.94,0.0
2017-07-10 14:55:00,139.99,140.0,139.58,139.87,1695.0,139.99,140.0,139.58,139.87,1695.0
2017-07-10 15:00:00,139.94,140.1,139.94,140.1,1000.0,139.94,140.1,139.94,140.1,1000.0
2017-07-10 15:05:00,140.1,140.11,140.04,140.04,609.0,140.1,140.11,140.04,140.04,609.0
2017-07-10 15:10:00,140.04,140.04,139.94,139.94,594.0,140.04,140.04,139.94,139.94,594.0
2017-07-10 15:15:00,139.94,139.94,139.67,139.73,1400.0,139.94,139.94,139.67,139.73,1400.0
2017-07-10 15:20:00,139.82,140.04,139.82,139.99,1230.0,139.82,140.04,139.82,139.99,1230.0
2017-07-10 15:25:00,139.94,139.98,139.83,139.98,1499.0,139.94,139.98,139.83,139.98,1499.0
2017-07-10 15:30:00,139.86,139.95,139.86,139.95,600.0,139.86,139.95,139.86,139.95,600.0
2017-07-10 15:35:00,139.96,140.11,139.82,140.11,1418.0,139.96,140.11,139.82,140.11,1418.0
2017-07-10 15:40:00,140.05,140.06,139.93,139.93,2322.0,140.05,140.06,139.93,139.93,2322.0
2017-07-10 15:45:00,139.99,140.04,139.77,139.78,3519.0,139.99,140.04,139.77,139.78,3519.0
2017-07-10 15:50:00,139.79,139.84,139.6,139.72,2852.0,139.79,139.84,139.6,139.72,2852.0
2017-07-10 15:55:00,139.74,139.75,139.48,139.64,11635.0,139.74,139.75,139.48,139.64,11635.0
2017-07-11 09:30:00,139.94,140.2,139.46,139.46,1829.0,139.94,140.2,139.46,139.46,1829.0
2017-07-11 09:35:00,139.36,139.58,139.27,139.3,3847.0,139.36,139.58,139.27,139.3,3847.0
2017-07-11 09:40:00,139.24,139.5,139.24,139.5,1000.0,139.24,139.5,139.24,139.5,1000.0
2017-07-11 09:45:00,139.16,139.5,139.16,139.5,1000.0,139.16,139.5,139.16,139.5,1000.0
2017-07-11 09:50:00,139.5,140.13,139.5,140.13,800.0,139.5,140.13,139.5,140.13,800.0
2017-07-11 09:55:00,139.78,139.78,139.77,139.78,100.0,139.78,139.78,139.77,139.78,100.0
2017-07-11 10:00:00,139.77,139.77,139.5,139.5,400.0,139.77,139.77,139.5,139.5,400.0
2017-07-11 10:05:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-07-11 10:10:00,139.79,139.8,139.7,139.7,800.0,139.79,139.8,139.7,139.7,800.0
2017-07-11 10:15:00,139.8,139.8,139.7,139.78,700.0,139.8,139.8,139.7,139.78,700.0
2017-07-11 10:20:00,139.61,139.61,139.45,139.45,1700.0,139.61,139.61,139.45,139.45,1700.0
2017-07-11 10:25:00,139.5,139.63,139.41,139.63,600.0,139.5,139.63,139.41,139.63,600.0
2017-07-11 10:30:00,139.6,139.6,139.6,139.6,100.0,139.6,139.6,139.6,139.6,100.0
2017-07-11 10:35:00,139.65,139.99,139.62,139.77,1400.0,139.65,139.99,139.62,139.77,1400.0
2017-07-11 10:40:00,140.03,140.05,139.73,139.79,3100.0,140.03,140.05,139.73,139.79,3100.0
2017-07-11 10:45:00,139.79,139.85,139.55,139.68,3600.0,139.79,139.85,139.55,139.68,3600.0
2017-07-11 10:50:00,139.55,139.6,139.55,139.6,1200.0,139.55,139.6,139.55,139.6,1200.0
2017-07-11 10:55:00,139.53,139.55,139.34,139.34,2759.0,139.53,139.55,139.34,139.34,2759.0
2017-07-11 11:00:00,139.34,139.34,139.18,139.18,400.0,139.34,139.34,139.18,139.18,400.0
2017-07-11 11:05:00,139.18,139.18,139.18,139.18,0.0,139.18,139.18,139.18,139.18,0.0
2017-07-11 11:10:00,139.13,139.14,139.1,139.13,1200.0,139.13,139.14,139.1,139.13,1200.0
2017-07-11 11:15:00,138.98,138.98,138.98,138.98,100.0,138.98,138.98,138.98,138.98,100.0
2017-07-11 11:20:00,138.98,138.98,138.65,138.65,900.0,138.98,138.98,138.65,138.65,900.0
2017-07-11 11:25:00,138.46,138.52,137.96,138.37,1600.0,138.46,138.52,137.96,138.37,1600.0
2017-07-11 11:30:00,138.6,138.75,138.6,138.74,1044.0,138.6,138.75,138.6,138.74,1044.0
2017-07-11 11:35:00,138.74,138.74,138.74,138.74,0.0,138.74,138.74,138.74,138.74,0.0
2017-07-11 11:40:00,138.76,138.88,138.75,138.88,600.0,138.76,138.88,138.75,138.88,600.0
2017-07-11 11:45:00,138.99,139.12,138.95,139.12,4607.0,138.99,139.12,138.95,139.12,4607.0
2017-07-11 11:50:00,139.08,139.11,139.03,139.1,700.0,139.08,139.11,139.03,139.1,700.0
2017-07-11 11:55:00,139.02,139.11,139.01,139.11,400.0,139.02,139.11,139.01,139.11,400.0
2017-07-11 12:00:00,139.01,139.16,139.01,139.16,1200.0,139.01,139.16,139.01,139.16,1200.0
2017-07-11 12:05:00,138.85,138.85,138.85,138.85,100.0,138.85,138.85,138.85,138.85,100.0
2017-07-11 12:10:00,138.85,138.85,138.85,138.85,0.0,138.85,138.85,138.85,138.85,0.0
2017-07-11 12:15:00,138.87,138.87,138.75,138.75,1400.0,138.87,138.87,138.75,138.75,1400.0
2017-07-11 12:20:00,138.75,138.75,138.75,138.75,0.0,138.75,138.75,138.75,138.75,0.0
2017-07-11 12:25:00,138.8,138.8,138.8,138.8,100.0,138.8,138.8,138.8,138.8,100.0
2017-07-11 12:30:00,138.83,138.83,138.83,138.83,100.0,138.83,138.83,138.83,138.83,100.0
2017-07-11 12:35:00,138.86,138.86,138.86,138.86,100.0,138.86,138.86,138.86,138.86,100.0
2017-07-11 12:40:00,138.95,139.0,138.95,139.0,1100.0,138.95,139.0,138.95,139.0,1100.0
2017-07-11 12:45:00,139.0,139.0,138.92,138.94,1100.0,139.0,139.0,138.92,138.94,1100.0
2017-07-11 12:50:00,138.94,138.94,138.94,138.94,0.0,138.94,138.94,138.94,138.94,0.0
2017-07-11 12:55:00,139.01,139.01,138.97,138.97,1700.0,139.01,139.01,138.97,138.97,1700.0
2017-07-11 13:00:00,138.97,138.97,138.97,138.97,0.0,138.97,138.97,138.97,138.97,0.0
2017-07-11 13:05:00,138.97,138.97,138.97,138.97,0.0,138.97,138.97,138.97,138.97,0.0
2017-07-11 13:10:00,139.04,139.04,139.04,139.04,100.0,139.04,139.04,139.04,139.04,100.0
2017-07-11 13:15:00,139.11,139.13,139.06,139.13,300.0,139.11,139.13,139.06,139.13,300.0
2017-07-11 13:20:00,139.06,139.17,139.0,139.0,1020.0,139.06,139.17,139.0,139.0,1020.0
2017-07-11 13:25:00,139.07,139.16,138.97,138.97,2099.0,139.07,139.16,138.97,138.97,2099.0
2017-07-11 13:30:00,138.9,139.06,138.9,139.06,700.0,138.9,139.06,138.9,139.06,700.0
2017-07-11 13:35:00,138.94,138.94,138.94,138.94,100.0,138.94,138.94,138.94,138.94,100.0
2017-07-11 13:40:00,138.9,139.04,138.86,139.04,700.0,138.9,139.04,138.86,139.04,700.0
2017-07-11 13:45:00,139.07,139.07,139.07,139.07,300.0,139.07,139.07,139.07,139.07,300.0
2017-07-11 13:50:00,139.07,139.07,139.07,139.07,0.0,139.07,139.07,139.07,139.07,0.0
2017-07-11 13:55:00,139.1,139.1,139.1,139.1,234.0,139.1,139.1,139.1,139.1,234.0
2017-07-11 14:00:00,139.06,139.06,139.06,139.06,100.0,139.06,139.06,139.06,139.06,100.0
2017-07-11 14:05:00,139.04,139.17,139.04,139.08,1507.0,139.04,139.17,139.04,139.08,1507.0
2017-07-11 14:10:00,139.18,139.18,139.18,139.18,100.0,139.18,139.18,139.18,139.18,100.0
2017-07-11 14:15:00,139.1,139.1,139.08,139.08,341.0,139.1,139.1,139.08,139.08,341.0
2017-07-11 14:20:00,139.18,139.24,139.1,139.15,800.0,139.18,139.24,139.1,139.15,800.0
2017-07-11 14:25:00,139.08,139.08,139.08,139.08,100.0,139.08,139.08,139.08,139.08,100.0
2017-07-11 14:30:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-07-11 14:35:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-07-11 14:40:00,139.09,139.09,139.07,139.07,400.0,139.09,139.09,139.07,139.07,400.0
2017-07-11 14:45:00,139.05,139.17,139.03,139.17,1200.0,139.05,139.17,139.03,139.17,1200.0
2017-07-11 14:50:00,139.11,139.11,139.11,139.11,100.0,139.11,139.11,139.11,139.11,100.0
2017-07-11 14:55:00,139.11,139.11,139.11,139.11,0.0,139.11,139.11,139.11,139.11,0.0
2017-07-11 15:00:00,139.2,139.2,139.2,139.2,100.0,139.2,139.2,139.2,139.2,100.0
2017-07-11 15:05:00,139.28,139.43,139.11,139.43,1957.0,139.28,139.43,139.11,139.43,1957.0
2017-07-11 15:10:00,139.44,139.6,139.44,139.53,1181.0,139.44,139.6,139.44,139.53,1181.0
2017-07-11 15:15:00,139.53,139.53,139.53,139.53,0.0,139.53,139.53,139.53,139.53,0.0
2017-07-11 15:20:00,139.59,139.67,139.59,139.67,800.0,139.59,139.67,139.59,139.67,800.0
2017-07-11 15:25:00,139.68,139.88,139.68,139.88,2200.0,139.68,139.88,139.68,139.88,2200.0
2017-07-11 15:30:00,139.86,140.16,139.86,139.91,2800.0,139.86,140.16,139.86,139.91,2800.0
2017-07-11 15:35:00,139.97,139.97,139.77,139.78,400.0,139.97,139.97,139.77,139.78,400.0
2017-07-11 15:40:00,139.76,139.77,139.67,139.77,1403.0,139.76,139.77,139.67,139.77,1403.0
2017-07-11 15:45:00,139.84,139.84,139.6,139.62,1484.0,139.84,139.84,139.6,139.62,1484.0
2017-07-11 15:50:00,139.63,139.77,139.54,139.71,1935.0,139.63,139.77,139.54,139.71,1935.0
2017-07-11 15:55:00,139.72,139.98,139.71,139.87,11797.0,139.72,139.98,139.71,139.87,11797.0
2017-07-12 09:30:00,141.18,141.32,141.18,141.22,2380.0,141.18,141.32,141.18,141.22,2380.0
2017-07-12 09:35:00,141.22,141.22,141.22,141.22,0.0,141.22,141.22,141.22,141.22,0.0
2017-07-12 09:40:00,141.9,141.98,141.9,141.94,700.0,141.9,141.98,141.9,141.94,700.0
2017-07-12 09:45:00,141.82,141.82,141.82,141.82,100.0,141.82,141.82,141.82,141.82,100.0
2017-07-12 09:50:00,141.8,141.8,141.8,141.8,200.0,141.8,141.8,141.8,141.8,200.0
2017-07-12 09:55:00,141.74,141.74,141.74,141.74,100.0,141.74,141.74,141.74,141.74,100.0
2017-07-12 10:00:00,141.73,141.74,141.37,141.37,1351.0,141.73,141.74,141.37,141.37,1351.0
2017-07-12 10:05:00,141.68,141.78,141.49,141.73,1241.0,141.68,141.78,141.49,141.73,1241.0
2017-07-12 10:10:00,141.67,141.67,141.57,141.57,200.0,141.67,141.67,141.57,141.57,200.0
2017-07-12 10:15:00,141.71,141.89,141.71,141.89,200.0,141.71,141.89,141.71,141.89,200.0
2017-07-12 10:20:00,141.95,142.0,141.95,142.0,800.0,141.95,142.0,141.95,142.0,800.0
2017-07-12 10:25:00,142.01,142.01,141.94,141.94,300.0,142.01,142.01,141.94,141.94,300.0
2017-07-12 10:30:00,142.02,142.2,141.74,141.74,1800.0,142.02,142.2,141.74,141.74,1800.0
2017-07-12 10:35:00,141.76,141.83,141.76,141.83,700.0,141.76,141.83,141.76,141.83,700.0
2017-07-12 10:40:00,141.96,141.96,141.83,141.96,600.0,141.96,141.96,141.83,141.96,600.0
2017-07-12 10:45:00,142.06,142.5,142.0,142.5,3835.0,142.06,142.5,142.0,142.5,3835.0
2017-07-12 10:50:00,142.37,142.4,142.34,142.34,600.0,142.37,142.4,142.34,142.34,600.0
2017-07-12 10:55:00,142.34,142.38,142.18,142.24,700.0,142.34,142.38,142.18,142.24,700.0
2017-07-12 11:00:00,142.12,142.4,142.12,142.4,802.0,142.12,142.4,142.12,142.4,802.0
2017-07-12 11:05:00,142.3,142.3,142.12,142.12,674.0,142.3,142.3,142.12,142.12,674.0
2017-07-12 11:10:00,142.09,142.28,142.08,142.28,700.0,142.09,142.28,142.08,142.28,700.0
2017-07-12 11:15:00,142.31,142.39,142.2,142.34,1880.0,142.31,142.39,142.2,142.34,1880.0
2017-07-12 11:20:00,142.23,142.48,142.23,142.3,800.0,142.23,142.48,142.23,142.3,800.0
2017-07-12 11:25:00,142.29,142.5,142.29,142.5,580.0,142.29,142.5,142.29,142.5,580.0
2017-07-12 11:30:00,142.64,142.64,142.51,142.6,700.0,142.64,142.64,142.51,142.6,700.0
2017-07-12 11:35:00,142.5,142.5,142.35,142.35,1000.0,142.5,142.5,142.35,142.35,1000.0
2017-07-12 11:40:00,142.37,142.38,142.25,142.25,200.0,142.37,142.38,142.25,142.25,200.0
2017-07-12 11:45:00,142.22,142.36,142.2,142.36,600.0,142.22,142.36,142.2,142.36,600.0
2017-07-12 11:50:00,142.37,142.42,142.31,142.4,1050.0,142.37,142.42,142.31,142.4,1050.0
2017-07-12 11:55:00,142.4,142.4,142.4,142.4,0.0,142.4,142.4,142.4,142.4,0.0
2017-07-12 12:00:00,142.35,142.43,142.35,142.38,626.0,142.35,142.43,142.35,142.38,626.0
2017-07-12 12:05:00,142.39,142.39,142.39,142.39,100.0,142.39,142.39,142.39,142.39,100.0
2017-07-12 12:10:00,142.4,142.4,142.39,142.39,500.0,142.4,142.4,142.39,142.39,500.0
2017-07-12 12:15:00,142.09,142.31,142.09,142.31,300.0,142.09,142.31,142.09,142.31,300.0
2017-07-12 12:20:00,142.31,142.42,142.31,142.34,700.0,142.31,142.42,142.31,142.34,700.0
2017-07-12 12:25:00,142.37,142.37,142.37,142.37,172.0,142.37,142.37,142.37,142.37,172.0
2017-07-12 12:30:00,142.4,142.4,142.31,142.32,300.0,142.4,142.4,142.31,142.32,300.0
2017-07-12 12:35:00,142.36,142.46,142.36,142.45,904.0,142.36,142.46,142.36,142.45,904.0
2017-07-12 12:40:00,142.44,142.44,142.33,142.33,700.0,142.44,142.44,142.33,142.33,700.0
2017-07-12 12:45:00,142.35,142.35,142.18,142.18,700.0,142.35,142.35,142.18,142.18,700.0
2017-07-12 12:50:00,142.18,142.18,142.18,142.18,0.0,142.18,142.18,142.18,142.18,0.0
2017-07-12 12:55:00,142.18,142.3,142.18,142.3,600.0,142.18,142.3,142.18,142.3,600.0
2017-07-12 13:00:00,142.36,142.36,142.26,142.27,900.0,142.36,142.36,142.26,142.27,900.0
2017-07-12 13:05:00,142.21,142.21,142.21,142.21,100.0,142.21,142.21,142.21,142.21,100.0
2017-07-12 13:10:00,142.12,142.12,142.12,142.12,100.0,142.12,142.12,142.12,142.12,100.0
2017-07-12 13:15:00,142.1,142.15,142.1,142.15,800.0,142.1,142.15,142.1,142.15,800.0
2017-07-12 13:20:00,142.15,142.15,142.15,142.15,100.0,142.15,142.15,142.15,142.15,100.0
2017-07-12 13:25:00,142.15,142.15,142.15,142.15,200.0,142.15,142.15,142.15,142.15,200.0
2017-07-12 13:30:00,142.15,142.15,142.15,142.15,0.0,142.15,142.15,142.15,142.15,0.0
2017-07-12 13:35:00,142.33,142.53,142.33,142.4,1400.0,142.33,142.53,142.33,142.4,1400.0
2017-07-12 13:40:00,142.39,142.39,142.29,142.31,400.0,142.39,142.39,142.29,142.31,400.0
2017-07-12 13:45:00,142.23,142.24,142.05,142.12,622.0,142.23,142.24,142.05,142.12,622.0
2017-07-12 13:50:00,142.15,142.25,142.15,142.22,1800.0,142.15,142.25,142.15,142.22,1800.0
2017-07-12 13:55:00,142.18,142.37,142.12,142.31,2300.0,142.18,142.37,142.12,142.31,2300.0
2017-07-12 14:00:00,142.31,142.31,142.31,142.31,100.0,142.31,142.31,142.31,142.31,100.0
2017-07-12 14:05:00,142.29,142.29,142.29,142.29,100.0,142.29,142.29,142.29,142.29,100.0
2017-07-12 14:10:00,142.3,142.35,142.21,142.34,2500.0,142.3,142.35,142.21,142.34,2500.0
2017-07-12 14:15:00,142.39,142.46,142.39,142.46,352.0,142.39,142.46,142.39,142.46,352.0
2017-07-12 14:20:00,142.43,142.43,142.43,142.43,100.0,142.43,142.43,142.43,142.43,100.0
2017-07-12 14:25:00,142.65,142.81,142.65,142.8,900.0,142.65,142.81,142.65,142.8,900.0
2017-07-12 14:30:00,142.79,142.8,142.79,142.8,300.0,142.79,142.8,142.79,142.8,300.0
2017-07-12 14:35:00,142.8,142.82,142.75,142.77,700.0,142.8,142.82,142.75,142.77,700.0
2017-07-12 14:40:00,142.76,142.84,142.76,142.82,403.0,142.76,142.84,142.76,142.82,403.0
2017-07-12 14:45:00,142.71,142.71,142.65,142.65,800.0,142.71,142.71,142.65,142.65,800.0
2017-07-12 14:50:00,142.63,142.78,142.63,142.75,891.0,142.63,142.78,142.63,142.75,891.0
2017-07-12 14:55:00,142.73,142.76,142.71,142.76,700.0,142.73,142.76,142.71,142.76,700.0
2017-07-12 15:00:00,142.77,142.89,142.77,142.86,300.0,142.77,142.89,142.77,142.86,300.0
2017-07-12 15:05:00,142.83,142.86,142.8,142.85,900.0,142.83,142.86,142.8,142.85,900.0
2017-07-12 15:10:00,142.8,142.88,142.8,142.88,600.0,142.8,142.88,142.8,142.88,600.0
2017-07-12 15:15:00,142.99,142.99,142.96,142.96,500.0,142.99,142.99,142.96,142.96,500.0
2017-07-12 15:20:00,142.93,142.93,142.81,142.81,700.0,142.93,142.93,142.81,142.81,700.0
2017-07-12 15:25:00,142.73,142.75,142.58,142.58,400.0,142.73,142.75,142.58,142.58,400.0
2017-07-12 15:30:00,142.6,142.6,142.5,142.5,1000.0,142.6,142.6,142.5,142.5,1000.0
2017-07-12 15:35:00,142.62,142.73,142.62,142.71,600.0,142.62,142.73,142.62,142.71,600.0
2017-07-12 15:40:00,142.59,142.61,142.51,142.51,900.0,142.59,142.61,142.51,142.51,900.0
2017-07-12 15:45:00,142.65,142.65,142.55,142.57,1250.0,142.65,142.65,142.55,142.57,1250.0
2017-07-12 15:50:00,142.59,142.63,142.49,142.63,1800.0,142.59,142.63,142.49,142.63,1800.0
2017-07-12 15:55:00,142.6,142.76,142.49,142.55,10888.0,142.6,142.76,142.49,142.55,10888.0
2017-07-13 09:30:00,142.3,142.31,142.3,142.31,874.0,142.3,142.31,142.3,142.31,874.0
2017-07-13 09:35:00,142.39,142.39,142.39,142.39,300.0,142.39,142.39,142.39,142.39,300.0
2017-07-13 09:40:00,142.39,142.39,142.35,142.35,300.0,142.39,142.39,142.35,142.35,300.0
2017-07-13 09:45:00,142.25,142.26,142.25,142.25,300.0,142.25,142.26,142.25,142.25,300.0
2017-07-13 09:50:00,142.18,142.28,142.18,142.28,600.0,142.18,142.28,142.18,142.28,600.0
2017-07-13 09:55:00,142.26,142.49,142.26,142.49,400.0,142.26,142.49,142.26,142.49,400.0
2017-07-13 10:00:00,142.53,142.53,142.3,142.3,925.0,142.53,142.53,142.3,142.3,925.0
2017-07-13 10:05:00,142.28,142.38,142.03,142.03,1557.0,142.28,142.38,142.03,142.03,1557.0
2017-07-13 10:10:00,142.19,142.61,142.19,142.49,2400.0,142.19,142.61,142.19,142.49,2400.0
2017-07-13 10:15:00,142.49,142.55,142.49,142.55,200.0,142.49,142.55,142.49,142.55,200.0
2017-07-13 10:20:00,142.55,142.55,142.34,142.36,800.0,142.55,142.55,142.34,142.36,800.0
2017-07-13 10:25:00,142.36,142.36,142.09,142.1,900.0,142.36,142.36,142.09,142.1,900.0
2017-07-13 10:30:00,142.09,142.33,141.93,142.26,1100.0,142.09,142.33,141.93,142.26,1100.0
2017-07-13 10:35:00,142.2,142.2,142.2,142.2,100.0,142.2,142.2,142.2,142.2,100.0
2017-07-13 10:40:00,141.77,141.81,141.6,141.6,600.0,141.77,141.81,141.6,141.6,600.0
2017-07-13 10:45:00,141.6,141.6,141.6,141.6,0.0,141.6,141.6,141.6,141.6,0.0
2017-07-13 10:50:00,141.91,142.22,141.91,142.22,500.0,141.91,142.22,141.91,142.22,500.0
2017-07-13 10:55:00,142.22,142.22,142.06,142.09,700.0,142.22,142.22,142.06,142.09,700.0
2017-07-13 11:00:00,142.09,142.14,142.09,142.14,400.0,142.09,142.14,142.09,142.14,400.0
2017-07-13 11:05:00,142.14,142.17,142.14,142.15,300.0,142.14,142.17,142.14,142.15,300.0
2017-07-13 11:10:00,142.16,142.16,141.87,141.87,700.0,142.16,142.16,141.87,141.87,700.0
2017-07-13 11:15:00,141.91,141.91,141.9,141.9,200.0,141.91,141.91,141.9,141.9,200.0
2017-07-13 11:20:00,141.9,141.9,141.72,141.72,200.0,141.9,141.9,141.72,141.72,200.0
2017-07-13 11:25:00,141.72,141.89,141.72,141.89,400.0,141.72,141.89,141.72,141.89,400.0
2017-07-13 11:30:00,141.8,141.81,141.8,141.8,200.0,141.8,141.81,141.8,141.8,200.0
2017-07-13 11:35:00,141.8,141.88,141.66,141.72,900.0,141.8,141.88,141.66,141.72,900.0
2017-07-13 11:40:00,141.68,141.68,141.64,141.64,200.0,141.68,141.68,141.64,141.64,200.0
2017-07-13 11:45:00,141.68,141.69,141.65,141.65,400.0,141.68,141.69,141.65,141.65,400.0
2017-07-13 11:50:00,141.88,141.88,141.88,141.88,100.0,141.88,141.88,141.88,141.88,100.0
2017-07-13 11:55:00,141.88,141.88,141.88,141.88,0.0,141.88,141.88,141.88,141.88,0.0
2017-07-13 12:00:00,142.07,142.17,142.07,142.11,856.0,142.07,142.17,142.07,142.11,856.0
2017-07-13 12:05:00,142.11,142.24,142.11,142.23,500.0,142.11,142.24,142.11,142.23,500.0
2017-07-13 12:10:00,142.21,142.21,142.2,142.21,200.0,142.21,142.21,142.2,142.21,200.0
2017-07-13 12:15:00,142.21,142.21,142.21,142.21,0.0,142.21,142.21,142.21,142.21,0.0
2017-07-13 12:20:00,142.23,142.31,142.23,142.31,500.0,142.23,142.31,142.23,142.31,500.0
2017-07-13 12:25:00,142.36,142.51,142.36,142.51,300.0,142.36,142.51,142.36,142.51,300.0
2017-07-13 12:30:00,142.42,142.48,142.38,142.38,900.0,142.42,142.48,142.38,142.38,900.0
2017-07-13 12:35:00,142.36,142.36,141.91,142.21,800.0,142.36,142.36,141.91,142.21,800.0
2017-07-13 12:40:00,142.35,142.36,142.35,142.36,400.0,142.35,142.36,142.35,142.36,400.0
2017-07-13 12:45:00,142.36,142.36,142.36,142.36,0.0,142.36,142.36,142.36,142.36,0.0
2017-07-13 12:50:00,142.34,142.34,142.17,142.17,200.0,142.34,142.34,142.17,142.17,200.0
2017-07-13 12:55:00,142.2,142.3,142.2,142.3,200.0,142.2,142.3,142.2,142.3,200.0
2017-07-13 13:00:00,142.4,142.4,142.4,142.4,100.0,142.4,142.4,142.4,142.4,100.0
2017-07-13 13:05:00,142.36,142.36,142.25,142.25,200.0,142.36,142.36,142.25,142.25,200.0
2017-07-13 13:10:00,142.25,142.25,142.06,142.06,700.0,142.25,142.25,142.06,142.06,700.0
2017-07-13 13:15:00,142.04,142.14,142.04,142.14,200.0,142.04,142.14,142.04,142.14,200.0
2017-07-13 13:20:00,141.84,141.84,141.8,141.8,300.0,141.84,141.84,141.8,141.8,300.0
2017-07-13 13:25:00,141.97,141.97,141.97,141.97,100.0,141.97,141.97,141.97,141.97,100.0
2017-07-13 13:30:00,141.78,141.79,141.78,141.79,500.0,141.78,141.79,141.78,141.79,500.0
2017-07-13 13:35:00,141.79,141.79,141.79,141.79,0.0,141.79,141.79,141.79,141.79,0.0
2017-07-13 13:40:00,141.79,141.79,141.79,141.79,0.0,141.79,141.79,141.79,141.79,0.0
2017-07-13 13:45:00,141.79,141.79,141.79,141.79,0.0,141.79,141.79,141.79,141.79,0.0
2017-07-13 13:50:00,141.79,141.79,141.79,141.79,200.0,141.79,141.79,141.79,141.79,200.0
2017-07-13 13:55:00,141.82,142.13,141.73,142.05,1200.0,141.82,142.13,141.73,142.05,1200.0
2017-07-13 14:00:00,142.05,142.05,142.02,142.02,200.0,142.05,142.05,142.02,142.02,200.0
2017-07-13 14:05:00,141.98,142.1,141.88,142.1,300.0,141.98,142.1,141.88,142.1,300.0
2017-07-13 14:10:00,142.1,142.1,142.1,142.1,0.0,142.1,142.1,142.1,142.1,0.0
2017-07-13 14:15:00,141.98,142.07,141.85,141.87,700.0,141.98,142.07,141.85,141.87,700.0
2017-07-13 14:20:00,141.85,141.85,141.71,141.71,200.0,141.85,141.85,141.71,141.71,200.0
2017-07-13 14:25:00,141.71,141.71,141.71,141.71,0.0,141.71,141.71,141.71,141.71,0.0
2017-07-13 14:30:00,141.71,141.71,141.71,141.71,0.0,141.71,141.71,141.71,141.71,0.0
2017-07-13 14:35:00,141.83,141.96,141.83,141.9,600.0,141.83,141.96,141.83,141.9,600.0
2017-07-13 14:40:00,141.9,141.9,141.9,141.9,100.0,141.9,141.9,141.9,141.9,100.0
2017-07-13 14:45:00,141.85,141.85,141.85,141.85,100.0,141.85,141.85,141.85,141.85,100.0
2017-07-13 14:50:00,141.8,141.87,141.73,141.74,1141.0,141.8,141.87,141.73,141.74,1141.0
2017-07-13 14:55:00,141.84,141.85,141.66,141.66,1200.0,141.84,141.85,141.66,141.66,1200.0
2017-07-13 15:00:00,141.66,141.66,141.66,141.66,0.0,141.66,141.66,141.66,141.66,0.0
2017-07-13 15:05:00,141.67,141.68,141.67,141.68,200.0,141.67,141.68,141.67,141.68,200.0
2017-07-13 15:10:00,141.69,141.8,141.68,141.79,1400.0,141.69,141.8,141.68,141.79,1400.0
2017-07-13 15:15:00,141.78,141.78,141.65,141.75,793.0,141.78,141.78,141.65,141.75,793.0
2017-07-13 15:20:00,141.52,141.52,141.41,141.47,1000.0,141.52,141.52,141.41,141.47,1000.0
2017-07-13 15:25:00,141.56,141.64,141.56,141.59,1000.0,141.56,141.64,141.56,141.59,1000.0
2017-07-13 15:30:00,141.47,141.47,141.45,141.45,500.0,141.47,141.47,141.45,141.45,500.0
2017-07-13 15:35:00,141.43,141.43,141.38,141.42,1022.0,141.43,141.43,141.38,141.42,1022.0
2017-07-13 15:40:00,141.41,141.41,141.33,141.33,566.0,141.41,141.41,141.33,141.33,566.0
2017-07-13 15:45:00,141.36,141.65,141.36,141.57,1028.0,141.36,141.65,141.36,141.57,1028.0
2017-07-13 15:50:00,141.65,141.77,141.59,141.62,3800.0,141.65,141.77,141.59,141.62,3800.0
2017-07-13 15:55:00,141.59,141.69,141.54,141.56,13056.0,141.59,141.69,141.54,141.56,13056.0
2017-07-14 09:30:00,141.53,141.53,141.53,141.53,972.0,141.53,141.53,141.53,141.53,972.0
2017-07-14 09:35:00,142.74,142.74,142.57,142.57,200.0,142.74,142.74,142.57,142.57,200.0
2017-07-14 09:40:00,142.57,142.57,142.1,142.1,600.0,142.57,142.57,142.1,142.1,600.0
2017-07-14 09:45:00,141.94,142.62,141.93,142.12,700.0,141.94,142.62,141.93,142.12,700.0
2017-07-14 09:50:00,142.14,142.14,142.0,142.0,2468.0,142.14,142.14,142.0,142.0,2468.0
2017-07-14 09:55:00,142.05,142.05,142.05,142.05,100.0,142.05,142.05,142.05,142.05,100.0
2017-07-14 10:00:00,142.05,142.05,142.05,142.05,0.0,142.05,142.05,142.05,142.05,0.0
2017-07-14 10:05:00,142.04,142.04,141.94,142.0,700.0,142.04,142.04,141.94,142.0,700.0
2017-07-14 10:10:00,142.0,142.03,142.0,142.03,300.0,142.0,142.03,142.0,142.03,300.0
2017-07-14 10:15:00,142.0,142.0,142.0,142.0,200.0,142.0,142.0,142.0,142.0,200.0
2017-07-14 10:20:00,141.84,141.87,141.84,141.84,400.0,141.84,141.87,141.84,141.84,400.0
2017-07-14 10:25:00,141.82,141.82,141.82,141.82,100.0,141.82,141.82,141.82,141.82,100.0
2017-07-14 10:30:00,141.71,141.72,141.63,141.63,500.0,141.71,141.72,141.63,141.63,500.0
2017-07-14 10:35:00,141.67,141.67,141.63,141.63,400.0,141.67,141.67,141.63,141.63,400.0
2017-07-14 10:40:00,141.63,141.63,141.63,141.63,0.0,141.63,141.63,141.63,141.63,0.0
2017-07-14 10:45:00,141.63,141.63,141.51,141.51,600.0,141.63,141.63,141.51,141.51,600.0
2017-07-14 10:50:00,141.51,141.51,141.51,141.51,0.0,141.51,141.51,141.51,141.51,0.0
2017-07-14 10:55:00,141.48,141.59,141.45,141.45,600.0,141.48,141.59,141.45,141.45,600.0
2017-07-14 11:00:00,141.54,141.57,141.48,141.49,603.0,141.54,141.57,141.48,141.49,603.0
2017-07-14 11:05:00,141.63,141.69,141.62,141.62,500.0,141.63,141.69,141.62,141.62,500.0
2017-07-14 11:10:00,141.87,141.9,141.87,141.89,500.0,141.87,141.9,141.87,141.89,500.0
2017-07-14 11:15:00,141.95,142.12,141.95,142.0,2111.0,141.95,142.12,141.95,142.0,2111.0
2017-07-14 11:20:00,142.0,142.0,142.0,142.0,100.0,142.0,142.0,142.0,142.0,100.0
2017-07-14 11:25:00,142.0,142.0,142.0,142.0,100.0,142.0,142.0,142.0,142.0,100.0
2017-07-14 11:30:00,142.0,142.0,141.97,141.99,400.0,142.0,142.0,141.97,141.99,400.0
2017-07-14 11:35:00,141.99,141.99,141.92,141.92,200.0,141.99,141.99,141.92,141.92,200.0
2017-07-14 11:40:00,141.92,141.92,141.92,141.92,100.0,141.92,141.92,141.92,141.92,100.0
2017-07-14 11:45:00,141.89,142.16,141.89,142.16,505.0,141.89,142.16,141.89,142.16,505.0
2017-07-14 11:50:00,142.07,142.07,142.07,142.07,100.0,142.07,142.07,142.07,142.07,100.0
2017-07-14 11:55:00,142.07,142.07,141.94,141.94,500.0,142.07,142.07,141.94,141.94,500.0
2017-07-14 12:00:00,141.93,141.93,141.93,141.93,100.0,141.93,141.93,141.93,141.93,100.0
2017-07-14 12:05:00,141.92,141.92,141.92,141.92,200.0,141.92,141.92,141.92,141.92,200.0
2017-07-14 12:10:00,141.92,141.92,141.92,141.92,0.0,141.92,141.92,141.92,141.92,0.0
2017-07-14 12:15:00,141.87,141.87,141.87,141.87,100.0,141.87,141.87,141.87,141.87,100.0
2017-07-14 12:20:00,141.9,141.9,141.9,141.9,100.0,141.9,141.9,141.9,141.9,100.0
2017-07-14 12:25:00,141.9,141.9,141.9,141.9,0.0,141.9,141.9,141.9,141.9,0.0
2017-07-14 12:30:00,142.02,142.11,141.97,142.02,2020.0,142.02,142.11,141.97,142.02,2020.0
2017-07-14 12:35:00,142.02,142.1,141.98,142.06,700.0,142.02,142.1,141.98,142.06,700.0
2017-07-14 12:40:00,142.06,142.06,142.06,142.06,0.0,142.06,142.06,142.06,142.06,0.0
2017-07-14 12:45:00,142.1,142.1,141.96,141.96,300.0,142.1,142.1,141.96,141.96,300.0
2017-07-14 12:50:00,141.95,141.95,141.95,141.95,100.0,141.95,141.95,141.95,141.95,100.0
2017-07-14 12:55:00,141.95,141.95,141.95,141.95,0.0,141.95,141.95,141.95,141.95,0.0
2017-07-14 13:00:00,141.9,141.9,141.9,141.9,300.0,141.9,141.9,141.9,141.9,300.0
2017-07-14 13:05:00,141.9,141.9,141.9,141.9,100.0,141.9,141.9,141.9,141.9,100.0
2017-07-14 13:10:00,141.93,141.95,141.93,141.95,202.0,141.93,141.95,141.93,141.95,202.0
2017-07-14 13:15:00,141.95,141.95,141.76,141.77,200.0,141.95,141.95,141.76,141.77,200.0
2017-07-14 13:20:00,142.0,142.19,141.98,142.19,1400.0,142.0,142.19,141.98,142.19,1400.0
2017-07-14 13:25:00,141.94,142.05,141.94,142.01,400.0,141.94,142.05,141.94,142.01,400.0
2017-07-14 13:30:00,142.05,142.05,142.0,142.0,400.0,142.05,142.05,142.0,142.0,400.0
2017-07-14 13:35:00,141.94,141.94,141.93,141.94,100.0,141.94,141.94,141.93,141.94,100.0
2017-07-14 13:40:00,141.94,141.94,141.94,141.94,0.0,141.94,141.94,141.94,141.94,0.0
2017-07-14 13:45:00,142.09,142.19,141.91,142.06,1700.0,142.09,142.19,141.91,142.06,1700.0
2017-07-14 13:50:00,142.06,142.06,142.0,142.0,200.0,142.06,142.06,142.0,142.0,200.0
2017-07-14 13:55:00,142.0,142.18,142.0,142.12,650.0,142.0,142.18,142.0,142.12,650.0
2017-07-14 14:00:00,142.06,142.06,141.95,141.95,800.0,142.06,142.06,141.95,141.95,800.0
2017-07-14 14:05:00,142.07,142.13,141.93,142.05,1700.0,142.07,142.13,141.93,142.05,1700.0
2017-07-14 14:10:00,141.89,142.02,141.89,142.02,400.0,141.89,142.02,141.89,142.02,400.0
2017-07-14 14:15:00,142.3,142.36,142.09,142.09,1700.0,142.3,142.36,142.09,142.09,1700.0
2017-07-14 14:20:00,142.12,142.12,142.11,142.12,1279.0,142.12,142.12,142.11,142.12,1279.0
2017-07-14 14:25:00,142.19,142.19,142.19,142.19,100.0,142.19,142.19,142.19,142.19,100.0
2017-07-14 14:30:00,142.19,142.19,142.19,142.19,0.0,142.19,142.19,142.19,142.19,0.0
2017-07-14 14:35:00,142.41,142.41,142.38,142.38,800.0,142.41,142.41,142.38,142.38,800.0
2017-07-14 14:40:00,142.38,142.38,142.38,142.38,100.0,142.38,142.38,142.38,142.38,100.0
2017-07-14 14:45:00,142.36,142.36,141.63,141.63,4247.0,142.36,142.36,141.63,141.63,4247.0
2017-07-14 14:50:00,141.95,142.0,141.95,142.0,200.0,141.95,142.0,141.95,142.0,200.0
2017-07-14 14:55:00,142.0,142.15,141.98,142.0,600.0,142.0,142.15,141.98,142.0,600.0
2017-07-14 15:00:00,142.01,142.12,142.01,142.12,300.0,142.01,142.12,142.01,142.12,300.0
2017-07-14 15:05:00,142.12,142.12,142.07,142.07,300.0,142.12,142.12,142.07,142.07,300.0
2017-07-14 15:10:00,142.11,142.11,142.1,142.11,600.0,142.11,142.11,142.1,142.11,600.0
2017-07-14 15:15:00,142.18,142.23,142.18,142.18,400.0,142.18,142.23,142.18,142.18,400.0
2017-07-14 15:20:00,142.24,142.27,142.14,142.27,1000.0,142.24,142.27,142.14,142.27,1000.0
2017-07-14 15:25:00,142.35,142.39,142.33,142.37,1000.0,142.35,142.39,142.33,142.37,1000.0
2017-07-14 15:30:00,142.33,142.33,142.26,142.28,726.0,142.33,142.33,142.26,142.28,726.0
2017-07-14 15:35:00,142.28,142.28,142.25,142.28,900.0,142.28,142.28,142.25,142.28,900.0
2017-07-14 15:40:00,142.21,142.21,142.0,142.0,500.0,142.21,142.21,142.0,142.0,500.0
2017-07-14 15:45:00,142.01,142.09,141.83,141.83,3000.0,142.01,142.09,141.83,141.83,3000.0
2017-07-14 15:50:00,141.84,142.13,141.84,142.1,1879.0,141.84,142.13,141.84,142.1,1879.0
2017-07-14 15:55:00,142.0,142.08,141.82,141.83,8572.0,142.0,142.08,141.82,141.83,8572.0
2017-07-17 09:30:00,141.83,141.83,141.83,141.83,378.0,141.83,141.83,141.83,141.83,378.0
2017-07-17 09:35:00,141.62,141.62,141.55,141.55,300.0,141.62,141.62,141.55,141.55,300.0
2017-07-17 09:40:00,141.55,141.55,141.55,141.55,0.0,141.55,141.55,141.55,141.55,0.0
2017-07-17 09:45:00,141.88,141.88,141.76,141.77,1210.0,141.88,141.88,141.76,141.77,1210.0
2017-07-17 09:50:00,141.77,141.77,141.77,141.77,0.0,141.77,141.77,141.77,141.77,0.0
2017-07-17 09:55:00,141.85,141.85,141.85,141.85,200.0,141.85,141.85,141.85,141.85,200.0
2017-07-17 10:00:00,141.98,141.98,141.8,141.8,400.0,141.98,141.98,141.8,141.8,400.0
2017-07-17 10:05:00,141.83,141.85,141.65,141.65,1000.0,141.83,141.85,141.65,141.65,1000.0
2017-07-17 10:10:00,141.65,141.65,141.65,141.65,0.0,141.65,141.65,141.65,141.65,0.0
2017-07-17 10:15:00,141.62,141.71,141.62,141.71,463.0,141.62,141.71,141.62,141.71,463.0
2017-07-17 10:20:00,141.6,141.73,141.5,141.73,300.0,141.6,141.73,141.5,141.73,300.0
2017-07-17 10:25:00,141.79,141.79,141.65,141.65,300.0,141.79,141.79,141.65,141.65,300.0
2017-07-17 10:30:00,141.72,141.91,141.65,141.77,5534.0,141.72,141.91,141.65,141.77,5534.0
2017-07-17 10:35:00,141.74,141.74,141.29,141.45,4535.0,141.74,141.74,141.29,141.45,4535.0
2017-07-17 10:40:00,141.4,141.5,141.32,141.42,5300.0,141.4,141.5,141.32,141.42,5300.0
2017-07-17 10:45:00,141.26,141.3,141.23,141.23,300.0,141.26,141.3,141.23,141.23,300.0
2017-07-17 10:50:00,141.27,141.3,141.21,141.21,1000.0,141.27,141.3,141.21,141.21,1000.0
2017-07-17 10:55:00,141.34,141.36,141.27,141.27,600.0,141.34,141.36,141.27,141.27,600.0
2017-07-17 11:00:00,141.27,141.27,141.27,141.27,0.0,141.27,141.27,141.27,141.27,0.0
2017-07-17 11:05:00,141.53,141.56,141.3,141.3,800.0,141.53,141.56,141.3,141.3,800.0
2017-07-17 11:10:00,141.21,141.22,141.21,141.21,124.0,141.21,141.22,141.21,141.21,124.0
2017-07-17 11:15:00,141.21,141.21,141.21,141.21,0.0,141.21,141.21,141.21,141.21,0.0
2017-07-17 11:20:00,141.36,141.36,141.19,141.19,700.0,141.36,141.36,141.19,141.19,700.0
2017-07-17 11:25:00,141.19,141.26,141.18,141.26,300.0,141.19,141.26,141.18,141.26,300.0
2017-07-17 11:30:00,141.29,141.29,141.29,141.29,100.0,141.29,141.29,141.29,141.29,100.0
2017-07-17 11:35:00,141.16,141.18,141.13,141.13,600.0,141.16,141.18,141.13,141.13,600.0
2017-07-17 11:40:00,141.09,141.09,141.09,141.09,632.0,141.09,141.09,141.09,141.09,632.0
2017-07-17 11:45:00,141.09,141.09,141.09,141.09,500.0,141.09,141.09,141.09,141.09,500.0
2017-07-17 11:50:00,141.1,141.1,141.1,141.1,100.0,141.1,141.1,141.1,141.1,100.0
2017-07-17 11:55:00,141.1,141.1,141.1,141.1,0.0,141.1,141.1,141.1,141.1,0.0
2017-07-17 12:00:00,141.1,141.1,141.1,141.1,0.0,141.1,141.1,141.1,141.1,0.0
2017-07-17 12:05:00,141.18,141.28,141.18,141.28,400.0,141.18,141.28,141.18,141.28,400.0
2017-07-17 12:10:00,141.28,141.28,141.28,141.28,0.0,141.28,141.28,141.28,141.28,0.0
2017-07-17 12:15:00,141.28,141.28,141.28,141.28,0.0,141.28,141.28,141.28,141.28,0.0
2017-07-17 12:20:00,141.39,141.42,141.39,141.42,800.0,141.39,141.42,141.39,141.42,800.0
2017-07-17 12:25:00,141.45,141.49,141.45,141.49,994.0,141.45,141.49,141.45,141.49,994.0
2017-07-17 12:30:00,141.54,141.54,141.54,141.54,100.0,141.54,141.54,141.54,141.54,100.0
2017-07-17 12:35:00,141.66,141.66,141.66,141.66,100.0,141.66,141.66,141.66,141.66,100.0
2017-07-17 12:40:00,141.8,141.9,141.8,141.9,1710.0,141.8,141.9,141.8,141.9,1710.0
2017-07-17 12:45:00,141.9,141.9,141.9,141.9,0.0,141.9,141.9,141.9,141.9,0.0
2017-07-17 12:50:00,141.9,141.9,141.9,141.9,0.0,141.9,141.9,141.9,141.9,0.0
2017-07-17 12:55:00,141.9,141.9,141.9,141.9,0.0,141.9,141.9,141.9,141.9,0.0
2017-07-17 13:00:00,142.17,142.17,142.16,142.17,100.0,142.17,142.17,142.16,142.17,100.0
2017-07-17 13:05:00,142.21,142.21,142.21,142.21,100.0,142.21,142.21,142.21,142.21,100.0
2017-07-17 13:10:00,142.21,142.21,142.21,142.21,0.0,142.21,142.21,142.21,142.21,0.0
2017-07-17 13:15:00,142.37,142.38,142.36,142.36,400.0,142.37,142.38,142.36,142.36,400.0
2017-07-17 13:20:00,142.36,142.36,142.24,142.34,389.0,142.36,142.36,142.24,142.34,389.0
2017-07-17 13:25:00,142.33,142.34,142.33,142.34,200.0,142.33,142.34,142.33,142.34,200.0
2017-07-17 13:30:00,142.34,142.41,142.24,142.41,1186.0,142.34,142.41,142.24,142.41,1186.0
2017-07-17 13:35:00,142.38,142.38,142.37,142.38,111.0,142.38,142.38,142.37,142.38,111.0
2017-07-17 13:40:00,142.38,142.38,142.38,142.38,0.0,142.38,142.38,142.38,142.38,0.0
2017-07-17 13:45:00,142.38,142.38,142.38,142.38,0.0,142.38,142.38,142.38,142.38,0.0
2017-07-17 13:50:00,142.3,142.3,141.98,141.98,3838.0,142.3,142.3,141.98,141.98,3838.0
2017-07-17 13:55:00,142.06,142.13,141.99,142.13,593.0,142.06,142.13,141.99,142.13,593.0
2017-07-17 14:00:00,142.1,142.1,142.1,142.1,100.0,142.1,142.1,142.1,142.1,100.0
2017-07-17 14:05:00,142.17,142.17,142.17,142.17,500.0,142.17,142.17,142.17,142.17,500.0
2017-07-17 14:10:00,142.11,142.11,142.07,142.07,628.0,142.11,142.11,142.07,142.07,628.0
2017-07-17 14:15:00,142.1,142.1,142.1,142.1,100.0,142.1,142.1,142.1,142.1,100.0
2017-07-17 14:20:00,142.11,142.11,142.11,142.11,100.0,142.11,142.11,142.11,142.11,100.0
2017-07-17 14:25:00,142.13,142.13,141.96,141.96,1100.0,142.13,142.13,141.96,141.96,1100.0
2017-07-17 14:30:00,141.95,142.0,141.88,141.88,1000.0,141.95,142.0,141.88,141.88,1000.0
2017-07-17 14:35:00,141.8,141.86,141.74,141.74,967.0,141.8,141.86,141.74,141.74,967.0
2017-07-17 14:40:00,141.88,141.88,141.87,141.88,100.0,141.88,141.88,141.87,141.88,100.0
2017-07-17 14:45:00,141.85,141.85,141.73,141.73,600.0,141.85,141.85,141.73,141.73,600.0
2017-07-17 14:50:00,141.85,141.85,141.85,141.85,200.0,141.85,141.85,141.85,141.85,200.0
2017-07-17 14:55:00,141.85,141.85,141.74,141.74,700.0,141.85,141.85,141.74,141.74,700.0
2017-07-17 15:00:00,141.74,141.74,141.74,141.74,0.0,141.74,141.74,141.74,141.74,0.0
2017-07-17 15:05:00,141.74,141.74,141.74,141.74,0.0,141.74,141.74,141.74,141.74,0.0
2017-07-17 15:10:00,141.84,141.84,141.7,141.7,500.0,141.84,141.84,141.7,141.7,500.0
2017-07-17 15:15:00,141.67,141.67,141.57,141.59,627.0,141.67,141.67,141.57,141.59,627.0
2017-07-17 15:20:00,141.53,141.53,141.49,141.49,500.0,141.53,141.53,141.49,141.49,500.0
2017-07-17 15:25:00,141.43,141.43,141.43,141.43,400.0,141.43,141.43,141.43,141.43,400.0
2017-07-17 15:30:00,141.44,141.69,141.43,141.69,1500.0,141.44,141.69,141.43,141.69,1500.0
2017-07-17 15:35:00,141.75,141.83,141.68,141.83,700.0,141.75,141.83,141.68,141.83,700.0
2017-07-17 15:40:00,141.69,141.71,141.6,141.6,926.0,141.69,141.71,141.6,141.6,926.0
2017-07-17 15:45:00,141.61,141.65,141.49,141.6,1700.0,141.61,141.65,141.49,141.6,1700.0
2017-07-17 15:50:00,141.5,141.56,141.5,141.56,200.0,141.5,141.56,141.5,141.56,200.0
2017-07-17 15:55:00,141.56,141.72,141.55,141.63,7030.0,141.56,141.72,141.55,141.63,7030.0
2017-07-18 09:30:00,141.02,141.23,141.02,141.23,932.0,141.02,141.23,141.02,141.23,932.0
2017-07-18 09:35:00,141.01,141.03,141.01,141.03,500.0,141.01,141.03,141.01,141.03,500.0
2017-07-18 09:40:00,141.0,141.03,141.0,141.03,400.0,141.0,141.03,141.0,141.03,400.0
2017-07-18 09:45:00,141.4,141.9,141.32,141.9,796.0,141.4,141.9,141.32,141.9,796.0
2017-07-18 09:50:00,141.56,141.8,141.53,141.8,823.0,141.56,141.8,141.53,141.8,823.0
2017-07-18 09:55:00,141.72,141.72,141.4,141.4,200.0,141.72,141.72,141.4,141.4,200.0
2017-07-18 10:00:00,141.35,141.4,141.35,141.4,795.0,141.35,141.4,141.35,141.4,795.0
2017-07-18 10:05:00,141.4,141.4,141.4,141.4,100.0,141.4,141.4,141.4,141.4,100.0
2017-07-18 10:10:00,142.18,142.18,142.12,142.12,300.0,142.18,142.18,142.12,142.12,300.0
2017-07-18 10:15:00,142.12,142.12,141.7,142.05,400.0,142.12,142.12,141.7,142.05,400.0
2017-07-18 10:20:00,142.05,142.05,142.05,142.05,0.0,142.05,142.05,142.05,142.05,0.0
2017-07-18 10:25:00,141.78,141.84,141.78,141.84,300.0,141.78,141.84,141.78,141.84,300.0
2017-07-18 10:30:00,141.79,141.79,141.78,141.78,300.0,141.79,141.79,141.78,141.78,300.0
2017-07-18 10:35:00,141.73,141.73,141.52,141.52,300.0,141.73,141.73,141.52,141.52,300.0
2017-07-18 10:40:00,141.38,141.4,141.35,141.4,600.0,141.38,141.4,141.35,141.4,600.0
2017-07-18 10:45:00,141.22,141.22,141.22,141.22,100.0,141.22,141.22,141.22,141.22,100.0
2017-07-18 10:50:00,141.36,141.52,141.35,141.52,400.0,141.36,141.52,141.35,141.52,400.0
2017-07-18 10:55:00,141.68,141.72,141.54,141.72,800.0,141.68,141.72,141.54,141.72,800.0
2017-07-18 11:00:00,141.72,141.72,141.57,141.57,741.0,141.72,141.72,141.57,141.57,741.0
2017-07-18 11:05:00,141.54,141.54,141.43,141.43,200.0,141.54,141.54,141.43,141.43,200.0
2017-07-18 11:10:00,141.43,141.43,141.42,141.42,200.0,141.43,141.43,141.42,141.42,200.0
2017-07-18 11:15:00,141.42,141.42,141.42,141.42,300.0,141.42,141.42,141.42,141.42,300.0
2017-07-18 11:20:00,141.6,141.6,141.6,141.6,200.0,141.6,141.6,141.6,141.6,200.0
2017-07-18 11:25:00,141.57,141.57,141.57,141.57,100.0,141.57,141.57,141.57,141.57,100.0
2017-07-18 11:30:00,141.57,141.57,141.48,141.48,790.0,141.57,141.57,141.48,141.48,790.0
2017-07-18 11:35:00,141.37,141.45,141.37,141.45,200.0,141.37,141.45,141.37,141.45,200.0
2017-07-18 11:40:00,141.45,141.45,141.45,141.45,0.0,141.45,141.45,141.45,141.45,0.0
2017-07-18 11:45:00,141.45,141.45,141.45,141.45,100.0,141.45,141.45,141.45,141.45,100.0
2017-07-18 11:50:00,141.45,141.64,141.45,141.64,300.0,141.45,141.64,141.45,141.64,300.0
2017-07-18 11:55:00,141.58,141.58,141.58,141.58,100.0,141.58,141.58,141.58,141.58,100.0
2017-07-18 12:00:00,141.58,141.58,141.48,141.48,300.0,141.58,141.58,141.48,141.48,300.0
2017-07-18 12:05:00,141.48,141.48,141.48,141.48,0.0,141.48,141.48,141.48,141.48,0.0
2017-07-18 12:10:00,141.61,141.61,141.61,141.61,200.0,141.61,141.61,141.61,141.61,200.0
2017-07-18 12:15:00,141.61,141.64,141.47,141.62,800.0,141.61,141.64,141.47,141.62,800.0
2017-07-18 12:20:00,141.57,141.66,141.41,141.57,1200.0,141.57,141.66,141.41,141.57,1200.0
2017-07-18 12:25:00,141.55,141.55,141.55,141.55,100.0,141.55,141.55,141.55,141.55,100.0
2017-07-18 12:30:00,141.48,141.48,141.48,141.48,100.0,141.48,141.48,141.48,141.48,100.0
2017-07-18 12:35:00,141.51,141.64,141.51,141.64,300.0,141.51,141.64,141.51,141.64,300.0
2017-07-18 12:40:00,141.64,141.64,141.64,141.64,100.0,141.64,141.64,141.64,141.64,100.0
2017-07-18 12:45:00,141.72,141.72,141.64,141.64,300.0,141.72,141.72,141.64,141.64,300.0
2017-07-18 12:50:00,141.64,141.64,141.64,141.64,100.0,141.64,141.64,141.64,141.64,100.0
2017-07-18 12:55:00,141.64,141.64,141.64,141.64,0.0,141.64,141.64,141.64,141.64,0.0
2017-07-18 13:00:00,141.5,141.52,141.44,141.52,571.0,141.5,141.52,141.44,141.52,571.0
2017-07-18 13:05:00,141.53,141.53,141.53,141.53,100.0,141.53,141.53,141.53,141.53,100.0
2017-07-18 13:10:00,141.48,141.48,141.48,141.48,202.0,141.48,141.48,141.48,141.48,202.0
2017-07-18 13:15:00,141.56,141.6,141.56,141.6,200.0,141.56,141.6,141.56,141.6,200.0
2017-07-18 13:20:00,141.62,141.62,141.62,141.62,200.0,141.62,141.62,141.62,141.62,200.0
2017-07-18 13:25:00,141.59,141.59,141.58,141.58,200.0,141.59,141.59,141.58,141.58,200.0
2017-07-18 13:30:00,141.58,141.6,141.58,141.6,386.0,141.58,141.6,141.58,141.6,386.0
2017-07-18 13:35:00,141.61,141.74,141.61,141.65,300.0,141.61,141.74,141.61,141.65,300.0
2017-07-18 13:40:00,141.65,141.66,141.44,141.45,870.0,141.65,141.66,141.44,141.45,870.0
2017-07-18 13:45:00,141.45,141.46,141.44,141.44,400.0,141.45,141.46,141.44,141.44,400.0
2017-07-18 13:50:00,141.41,141.46,141.41,141.44,744.0,141.41,141.46,141.41,141.44,744.0
2017-07-18 13:55:00,141.48,141.63,141.39,141.61,400.0,141.48,141.63,141.39,141.61,400.0
2017-07-18 14:00:00,141.56,141.57,141.43,141.57,432.0,141.56,141.57,141.43,141.57,432.0
2017-07-18 14:05:00,141.57,141.6,141.52,141.53,500.0,141.57,141.6,141.52,141.53,500.0
2017-07-18 14:10:00,141.53,141.53,141.53,141.53,100.0,141.53,141.53,141.53,141.53,100.0
2017-07-18 14:15:00,141.54,141.54,141.4,141.4,400.0,141.54,141.54,141.4,141.4,400.0
2017-07-18 14:20:00,141.44,141.45,141.43,141.45,700.0,141.44,141.45,141.43,141.45,700.0
2017-07-18 14:25:00,141.45,141.45,141.45,141.45,0.0,141.45,141.45,141.45,141.45,0.0
2017-07-18 14:30:00,141.47,141.51,141.47,141.49,400.0,141.47,141.51,141.47,141.49,400.0
2017-07-18 14:35:00,141.5,141.61,141.5,141.57,500.0,141.5,141.61,141.5,141.57,500.0
2017-07-18 14:40:00,141.57,141.69,141.57,141.69,500.0,141.57,141.69,141.57,141.69,500.0
2017-07-18 14:45:00,141.69,141.69,141.45,141.45,400.0,141.69,141.69,141.45,141.45,400.0
2017-07-18 14:50:00,141.58,141.58,141.58,141.58,300.0,141.58,141.58,141.58,141.58,300.0
2017-07-18 14:55:00,141.58,141.58,141.58,141.58,0.0,141.58,141.58,141.58,141.58,0.0
2017-07-18 15:00:00,141.58,141.72,141.58,141.68,700.0,141.58,141.72,141.58,141.68,700.0
2017-07-18 15:05:00,141.62,141.62,141.49,141.5,612.0,141.62,141.62,141.49,141.5,612.0
2017-07-18 15:10:00,141.5,141.5,141.5,141.5,0.0,141.5,141.5,141.5,141.5,0.0
2017-07-18 15:15:00,141.49,141.71,141.49,141.71,1100.0,141.49,141.71,141.49,141.71,1100.0
2017-07-18 15:20:00,141.71,141.75,141.71,141.75,971.0,141.71,141.75,141.71,141.75,971.0
2017-07-18 15:25:00,141.85,141.93,141.75,141.75,900.0,141.85,141.93,141.75,141.75,900.0
2017-07-18 15:30:00,141.75,141.75,141.75,141.75,0.0,141.75,141.75,141.75,141.75,0.0
2017-07-18 15:35:00,141.62,141.76,141.62,141.62,400.0,141.62,141.76,141.62,141.62,400.0
2017-07-18 15:40:00,141.5,141.5,141.34,141.42,2404.0,141.5,141.5,141.34,141.42,2404.0
2017-07-18 15:45:00,141.44,141.44,141.3,141.37,2092.0,141.44,141.44,141.3,141.37,2092.0
2017-07-18 15:50:00,141.45,141.76,141.44,141.7,6400.0,141.45,141.76,141.44,141.7,6400.0
2017-07-18 15:55:00,141.7,141.74,141.5,141.53,7635.0,141.7,141.74,141.5,141.53,7635.0
2017-07-19 09:30:00,141.95,142.09,141.94,142.09,1283.0,141.95,142.09,141.94,142.09,1283.0
2017-07-19 09:35:00,142.03,142.31,142.03,142.3,382.0,142.03,142.31,142.03,142.3,382.0
2017-07-19 09:40:00,142.3,142.3,142.3,142.3,0.0,142.3,142.3,142.3,142.3,0.0
2017-07-19 09:45:00,142.24,142.24,142.23,142.24,100.0,142.24,142.24,142.23,142.24,100.0
2017-07-19 09:50:00,142.27,142.27,142.06,142.06,666.0,142.27,142.27,142.06,142.06,666.0
2017-07-19 09:55:00,142.06,142.06,142.06,142.06,0.0,142.06,142.06,142.06,142.06,0.0
2017-07-19 10:00:00,142.46,142.61,142.14,142.41,1841.0,142.46,142.61,142.14,142.41,1841.0
2017-07-19 10:05:00,142.42,142.46,142.42,142.46,200.0,142.42,142.46,142.42,142.46,200.0
2017-07-19 10:10:00,142.36,142.39,142.23,142.23,400.0,142.36,142.39,142.23,142.23,400.0
2017-07-19 10:15:00,142.31,142.41,142.27,142.4,600.0,142.31,142.41,142.27,142.4,600.0
2017-07-19 10:20:00,142.44,142.44,142.44,142.44,100.0,142.44,142.44,142.44,142.44,100.0
2017-07-19 10:25:00,142.54,142.59,142.39,142.39,400.0,142.54,142.59,142.39,142.39,400.0
2017-07-19 10:30:00,142.39,142.39,142.39,142.39,0.0,142.39,142.39,142.39,142.39,0.0
2017-07-19 10:35:00,142.39,142.39,142.39,142.39,0.0,142.39,142.39,142.39,142.39,0.0
2017-07-19 10:40:00,142.46,142.53,142.46,142.47,300.0,142.46,142.53,142.46,142.47,300.0
2017-07-19 10:45:00,142.47,142.47,142.4,142.45,400.0,142.47,142.47,142.4,142.45,400.0
2017-07-19 10:50:00,142.4,142.4,142.35,142.35,1400.0,142.4,142.4,142.35,142.35,1400.0
2017-07-19 10:55:00,142.27,142.27,142.27,142.27,100.0,142.27,142.27,142.27,142.27,100.0
2017-07-19 11:00:00,142.28,142.28,142.28,142.28,100.0,142.28,142.28,142.28,142.28,100.0
2017-07-19 11:05:00,142.23,142.23,141.97,142.11,2000.0,142.23,142.23,141.97,142.11,2000.0
2017-07-19 11:10:00,142.16,142.36,142.16,142.35,1600.0,142.16,142.36,142.16,142.35,1600.0
2017-07-19 11:15:00,142.15,142.36,142.15,142.34,600.0,142.15,142.36,142.15,142.34,600.0
2017-07-19 11:20:00,142.33,142.61,142.28,142.53,2100.0,142.33,142.61,142.28,142.53,2100.0
2017-07-19 11:25:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-19 11:30:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-19 11:35:00,142.7,142.72,142.63,142.72,600.0,142.7,142.72,142.63,142.72,600.0
2017-07-19 11:40:00,142.86,142.87,142.86,142.87,300.0,142.86,142.87,142.86,142.87,300.0
2017-07-19 11:45:00,142.87,142.87,142.87,142.87,0.0,142.87,142.87,142.87,142.87,0.0
2017-07-19 11:50:00,142.87,142.87,142.87,142.87,0.0,142.87,142.87,142.87,142.87,0.0
2017-07-19 11:55:00,142.87,142.87,142.87,142.87,0.0,142.87,142.87,142.87,142.87,0.0
2017-07-19 12:00:00,142.87,142.87,142.87,142.87,0.0,142.87,142.87,142.87,142.87,0.0
2017-07-19 12:05:00,143.21,143.58,143.13,143.58,1000.0,143.21,143.58,143.13,143.58,1000.0
2017-07-19 12:10:00,143.58,143.58,143.58,143.58,100.0,143.58,143.58,143.58,143.58,100.0
2017-07-19 12:15:00,143.68,143.68,143.42,143.42,1860.0,143.68,143.68,143.42,143.42,1860.0
2017-07-19 12:20:00,143.42,143.42,142.91,142.91,2300.0,143.42,143.42,142.91,142.91,2300.0
2017-07-19 12:25:00,142.94,143.05,142.94,143.05,500.0,142.94,143.05,142.94,143.05,500.0
2017-07-19 12:30:00,143.05,143.05,143.04,143.04,400.0,143.05,143.05,143.04,143.04,400.0
2017-07-19 12:35:00,143.03,143.03,142.9,142.9,1100.0,143.03,143.03,142.9,142.9,1100.0
2017-07-19 12:40:00,142.9,142.9,142.9,142.9,200.0,142.9,142.9,142.9,142.9,200.0
2017-07-19 12:45:00,142.95,142.95,142.83,142.85,1300.0,142.95,142.95,142.83,142.85,1300.0
2017-07-19 12:50:00,142.88,143.03,142.88,142.9,836.0,142.88,143.03,142.88,142.9,836.0
2017-07-19 12:55:00,143.1,143.1,143.09,143.1,400.0,143.1,143.1,143.09,143.1,400.0
2017-07-19 13:00:00,143.1,143.28,143.1,143.18,800.0,143.1,143.28,143.1,143.18,800.0
2017-07-19 13:05:00,143.18,143.18,143.18,143.18,0.0,143.18,143.18,143.18,143.18,0.0
2017-07-19 13:10:00,143.31,143.39,143.15,143.15,1300.0,143.31,143.39,143.15,143.15,1300.0
2017-07-19 13:15:00,143.25,143.37,143.24,143.36,800.0,143.25,143.37,143.24,143.36,800.0
2017-07-19 13:20:00,143.36,143.36,143.35,143.35,400.0,143.36,143.36,143.35,143.35,400.0
2017-07-19 13:25:00,143.35,143.35,143.35,143.35,400.0,143.35,143.35,143.35,143.35,400.0
2017-07-19 13:30:00,143.33,143.33,143.33,143.33,300.0,143.33,143.33,143.33,143.33,300.0
2017-07-19 13:35:00,143.33,143.33,143.33,143.33,100.0,143.33,143.33,143.33,143.33,100.0
2017-07-19 13:40:00,143.33,143.33,143.29,143.29,300.0,143.33,143.33,143.29,143.29,300.0
2017-07-19 13:45:00,143.24,143.25,143.23,143.23,1200.0,143.24,143.25,143.23,143.23,1200.0
2017-07-19 13:50:00,143.23,143.23,143.15,143.15,400.0,143.23,143.23,143.15,143.15,400.0
2017-07-19 13:55:00,143.15,143.24,143.15,143.24,1000.0,143.15,143.24,143.15,143.24,1000.0
2017-07-19 14:00:00,143.24,143.24,142.93,142.93,1000.0,143.24,143.24,142.93,142.93,1000.0
2017-07-19 14:05:00,142.93,142.93,142.93,142.93,0.0,142.93,142.93,142.93,142.93,0.0
2017-07-19 14:10:00,143.07,143.18,143.06,143.18,475.0,143.07,143.18,143.06,143.18,475.0
2017-07-19 14:15:00,143.39,143.4,143.19,143.2,2395.0,143.39,143.4,143.19,143.2,2395.0
2017-07-19 14:20:00,143.2,143.2,143.2,143.2,0.0,143.2,143.2,143.2,143.2,0.0
2017-07-19 14:25:00,143.28,143.29,143.06,143.06,700.0,143.28,143.29,143.06,143.06,700.0
2017-07-19 14:30:00,143.19,143.19,142.87,142.88,2100.0,143.19,143.19,142.87,142.88,2100.0
2017-07-19 14:35:00,142.88,142.88,142.88,142.88,0.0,142.88,142.88,142.88,142.88,0.0
2017-07-19 14:40:00,142.88,142.88,142.88,142.88,0.0,142.88,142.88,142.88,142.88,0.0
2017-07-19 14:45:00,143.02,143.02,143.01,143.02,100.0,143.02,143.02,143.01,143.02,100.0
2017-07-19 14:50:00,142.91,143.01,142.91,142.92,1700.0,142.91,143.01,142.91,142.92,1700.0
2017-07-19 14:55:00,142.93,142.93,142.92,142.92,200.0,142.93,142.93,142.92,142.92,200.0
2017-07-19 15:00:00,143.04,143.1,143.01,143.02,700.0,143.04,143.1,143.01,143.02,700.0
2017-07-19 15:05:00,143.02,143.02,143.02,143.02,0.0,143.02,143.02,143.02,143.02,0.0
2017-07-19 15:10:00,142.99,142.99,142.98,142.99,200.0,142.99,142.99,142.98,142.99,200.0
2017-07-19 15:15:00,143.04,143.05,143.04,143.05,500.0,143.04,143.05,143.04,143.05,500.0
2017-07-19 15:20:00,143.08,143.08,143.08,143.08,190.0,143.08,143.08,143.08,143.08,190.0
2017-07-19 15:25:00,143.06,143.15,143.05,143.15,700.0,143.06,143.15,143.05,143.15,700.0
2017-07-19 15:30:00,143.15,143.15,143.15,143.15,0.0,143.15,143.15,143.15,143.15,0.0
2017-07-19 15:35:00,143.2,143.2,142.94,142.94,1035.0,143.2,143.2,142.94,142.94,1035.0
2017-07-19 15:40:00,142.99,142.99,142.88,142.88,1037.0,142.99,142.99,142.88,142.88,1037.0
2017-07-19 15:45:00,142.89,143.03,142.88,143.03,7965.0,142.89,143.03,142.88,143.03,7965.0
2017-07-19 15:50:00,143.13,143.14,142.83,142.84,3924.0,143.13,143.14,142.83,142.84,3924.0
2017-07-19 15:55:00,142.84,143.18,142.82,143.09,8228.0,142.84,143.18,142.82,143.09,8228.0
2017-07-20 09:30:00,143.21,143.98,143.21,143.98,940.0,143.21,143.98,143.21,143.98,940.0
2017-07-20 09:35:00,143.98,143.98,143.98,143.98,0.0,143.98,143.98,143.98,143.98,0.0
2017-07-20 09:40:00,143.98,143.98,143.98,143.98,0.0,143.98,143.98,143.98,143.98,0.0
2017-07-20 09:45:00,143.47,143.47,143.47,143.47,100.0,143.47,143.47,143.47,143.47,100.0
2017-07-20 09:50:00,141.74,143.14,141.74,142.04,1300.0,141.74,143.14,141.74,142.04,1300.0
2017-07-20 09:55:00,142.04,142.04,142.04,142.04,0.0,142.04,142.04,142.04,142.04,0.0
2017-07-20 10:00:00,143.16,143.16,142.53,142.53,200.0,143.16,143.16,142.53,142.53,200.0
2017-07-20 10:05:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-20 10:10:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-20 10:15:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-20 10:20:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-20 10:25:00,142.62,142.65,142.07,142.07,1800.0,142.62,142.65,142.07,142.07,1800.0
2017-07-20 10:30:00,142.03,142.36,141.89,142.21,2255.0,142.03,142.36,141.89,142.21,2255.0
2017-07-20 10:35:00,142.34,142.53,142.05,142.53,1500.0,142.34,142.53,142.05,142.53,1500.0
2017-07-20 10:40:00,142.56,142.64,142.56,142.64,600.0,142.56,142.64,142.56,142.64,600.0
2017-07-20 10:45:00,142.44,142.44,142.44,142.44,400.0,142.44,142.44,142.44,142.44,400.0
2017-07-20 10:50:00,142.44,142.44,142.44,142.44,0.0,142.44,142.44,142.44,142.44,0.0
2017-07-20 10:55:00,142.69,142.71,142.69,142.71,299.0,142.69,142.71,142.69,142.71,299.0
2017-07-20 11:00:00,142.9,142.9,142.9,142.9,100.0,142.9,142.9,142.9,142.9,100.0
2017-07-20 11:05:00,143.02,143.02,143.02,143.02,100.0,143.02,143.02,143.02,143.02,100.0
2017-07-20 11:10:00,142.99,143.02,142.59,142.59,1800.0,142.99,143.02,142.59,142.59,1800.0
2017-07-20 11:15:00,142.62,142.62,142.62,142.62,100.0,142.62,142.62,142.62,142.62,100.0
2017-07-20 11:20:00,142.67,142.67,142.66,142.66,400.0,142.67,142.67,142.66,142.66,400.0
2017-07-20 11:25:00,142.66,142.66,142.66,142.66,0.0,142.66,142.66,142.66,142.66,0.0
2017-07-20 11:30:00,142.66,142.66,142.66,142.66,0.0,142.66,142.66,142.66,142.66,0.0
2017-07-20 11:35:00,142.63,142.63,142.63,142.63,100.0,142.63,142.63,142.63,142.63,100.0
2017-07-20 11:40:00,142.63,142.88,142.62,142.66,1800.0,142.63,142.88,142.62,142.66,1800.0
2017-07-20 11:45:00,142.72,142.97,142.72,142.97,505.0,142.72,142.97,142.72,142.97,505.0
2017-07-20 11:50:00,142.85,142.85,142.84,142.85,128.0,142.85,142.85,142.84,142.85,128.0
2017-07-20 11:55:00,143.01,143.01,143.01,143.01,100.0,143.01,143.01,143.01,143.01,100.0
2017-07-20 12:00:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-07-20 12:05:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-07-20 12:10:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-07-20 12:15:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-07-20 12:20:00,142.96,143.06,142.96,143.06,4215.0,142.96,143.06,142.96,143.06,4215.0
2017-07-20 12:25:00,143.12,143.24,142.8,142.8,6151.0,143.12,143.24,142.8,142.8,6151.0
2017-07-20 12:30:00,142.69,142.69,142.69,142.69,100.0,142.69,142.69,142.69,142.69,100.0
2017-07-20 12:35:00,142.69,142.69,142.69,142.69,0.0,142.69,142.69,142.69,142.69,0.0
2017-07-20 12:40:00,142.82,142.82,142.82,142.82,200.0,142.82,142.82,142.82,142.82,200.0
2017-07-20 12:45:00,142.82,142.82,142.82,142.82,0.0,142.82,142.82,142.82,142.82,0.0
2017-07-20 12:50:00,143.08,143.08,142.99,143.02,302.0,143.08,143.08,142.99,143.02,302.0
2017-07-20 12:55:00,143.02,143.02,143.02,143.02,300.0,143.02,143.02,143.02,143.02,300.0
2017-07-20 13:00:00,142.86,142.86,142.76,142.76,706.0,142.86,142.86,142.76,142.76,706.0
2017-07-20 13:05:00,142.81,142.86,142.81,142.86,269.0,142.81,142.86,142.81,142.86,269.0
2017-07-20 13:10:00,142.86,142.86,142.86,142.86,0.0,142.86,142.86,142.86,142.86,0.0
2017-07-20 13:15:00,142.78,142.78,142.77,142.78,100.0,142.78,142.78,142.77,142.78,100.0
2017-07-20 13:20:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-20 13:25:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-20 13:30:00,142.78,142.89,142.75,142.88,1000.0,142.78,142.89,142.75,142.88,1000.0
2017-07-20 13:35:00,142.84,142.84,142.74,142.74,700.0,142.84,142.84,142.74,142.74,700.0
2017-07-20 13:40:00,142.74,142.74,142.74,142.74,0.0,142.74,142.74,142.74,142.74,0.0
2017-07-20 13:45:00,142.74,142.74,142.74,142.74,0.0,142.74,142.74,142.74,142.74,0.0
2017-07-20 13:50:00,142.87,142.87,142.87,142.87,100.0,142.87,142.87,142.87,142.87,100.0
2017-07-20 13:55:00,142.87,142.87,142.85,142.85,399.0,142.87,142.87,142.85,142.85,399.0
2017-07-20 14:00:00,142.85,142.85,142.85,142.85,0.0,142.85,142.85,142.85,142.85,0.0
2017-07-20 14:05:00,142.87,142.87,142.54,142.54,4556.0,142.87,142.87,142.54,142.54,4556.0
2017-07-20 14:10:00,142.4,142.4,142.27,142.27,2115.0,142.4,142.4,142.27,142.27,2115.0
2017-07-20 14:15:00,142.38,142.38,142.37,142.37,200.0,142.38,142.38,142.37,142.37,200.0
2017-07-20 14:20:00,142.17,142.38,142.16,142.28,640.0,142.17,142.38,142.16,142.28,640.0
2017-07-20 14:25:00,142.35,142.44,142.32,142.34,400.0,142.35,142.44,142.32,142.34,400.0
2017-07-20 14:30:00,142.32,142.32,142.1,142.1,600.0,142.32,142.32,142.1,142.1,600.0
2017-07-20 14:35:00,142.1,142.1,142.1,142.1,0.0,142.1,142.1,142.1,142.1,0.0
2017-07-20 14:40:00,142.27,142.37,142.27,142.37,416.0,142.27,142.37,142.27,142.37,416.0
2017-07-20 14:45:00,142.34,142.34,142.22,142.29,1200.0,142.34,142.34,142.22,142.29,1200.0
2017-07-20 14:50:00,142.33,142.53,142.33,142.53,654.0,142.33,142.53,142.33,142.53,654.0
2017-07-20 14:55:00,142.67,142.67,142.41,142.41,1300.0,142.67,142.67,142.41,142.41,1300.0
2017-07-20 15:00:00,142.56,142.73,142.55,142.7,1701.0,142.56,142.73,142.55,142.7,1701.0
2017-07-20 15:05:00,142.84,142.84,142.78,142.78,400.0,142.84,142.84,142.78,142.78,400.0
2017-07-20 15:10:00,142.8,142.82,142.8,142.82,400.0,142.8,142.82,142.8,142.82,400.0
2017-07-20 15:15:00,142.72,142.79,142.66,142.66,700.0,142.72,142.79,142.66,142.66,700.0
2017-07-20 15:20:00,142.69,142.69,142.69,142.69,100.0,142.69,142.69,142.69,142.69,100.0
2017-07-20 15:25:00,142.65,142.75,142.65,142.75,600.0,142.65,142.75,142.65,142.75,600.0
2017-07-20 15:30:00,142.76,142.76,142.69,142.69,600.0,142.76,142.76,142.69,142.69,600.0
2017-07-20 15:35:00,142.71,142.72,142.66,142.69,700.0,142.71,142.72,142.66,142.69,700.0
2017-07-20 15:40:00,142.46,142.63,142.46,142.63,1500.0,142.46,142.63,142.46,142.63,1500.0
2017-07-20 15:45:00,142.63,142.75,142.63,142.75,500.0,142.63,142.75,142.63,142.75,500.0
2017-07-20 15:50:00,142.7,142.71,142.63,142.64,2322.0,142.7,142.71,142.63,142.64,2322.0
2017-07-20 15:55:00,142.68,142.76,142.63,142.72,7860.0,142.68,142.76,142.63,142.72,7860.0
2017-07-21 09:30:00,143.1,143.51,143.1,143.51,17267.0,143.1,143.51,143.1,143.51,17267.0
2017-07-21 09:35:00,143.51,143.51,142.98,142.98,200.0,143.51,143.51,142.98,142.98,200.0
2017-07-21 09:40:00,142.98,142.98,142.98,142.98,0.0,142.98,142.98,142.98,142.98,0.0
2017-07-21 09:45:00,143.34,143.35,142.36,142.36,1916.0,143.34,143.35,142.36,142.36,1916.0
2017-07-21 09:50:00,142.49,142.89,142.49,142.62,900.0,142.49,142.89,142.49,142.62,900.0
2017-07-21 09:55:00,142.56,143.23,142.56,142.63,1000.0,142.56,143.23,142.56,142.63,1000.0
2017-07-21 10:00:00,142.63,142.63,142.63,142.63,0.0,142.63,142.63,142.63,142.63,0.0
2017-07-21 10:05:00,142.63,142.63,142.63,142.63,0.0,142.63,142.63,142.63,142.63,0.0
2017-07-21 10:10:00,142.75,142.75,142.45,142.45,800.0,142.75,142.75,142.45,142.45,800.0
2017-07-21 10:15:00,142.69,142.69,142.69,142.69,200.0,142.69,142.69,142.69,142.69,200.0
2017-07-21 10:20:00,142.7,143.09,142.7,142.93,2000.0,142.7,143.09,142.7,142.93,2000.0
2017-07-21 10:25:00,142.92,142.92,142.92,142.92,100.0,142.92,142.92,142.92,142.92,100.0
2017-07-21 10:30:00,142.93,142.93,142.92,142.92,200.0,142.93,142.93,142.92,142.92,200.0
2017-07-21 10:35:00,142.82,142.83,142.74,142.82,1003.0,142.82,142.83,142.74,142.82,1003.0
2017-07-21 10:40:00,142.66,142.77,142.5,142.63,1000.0,142.66,142.77,142.5,142.63,1000.0
2017-07-21 10:45:00,142.63,142.63,142.44,142.44,498.0,142.63,142.63,142.44,142.44,498.0
2017-07-21 10:50:00,142.39,142.42,142.21,142.21,500.0,142.39,142.42,142.21,142.21,500.0
2017-07-21 10:55:00,142.21,142.21,142.08,142.08,961.0,142.21,142.21,142.08,142.08,961.0
2017-07-21 11:00:00,142.13,142.14,142.04,142.04,600.0,142.13,142.14,142.04,142.04,600.0
2017-07-21 11:05:00,142.03,142.12,141.7,142.12,4038.0,142.03,142.12,141.7,142.12,4038.0
2017-07-21 11:10:00,141.9,142.13,141.89,142.05,2900.0,141.9,142.13,141.89,142.05,2900.0
2017-07-21 11:15:00,142.05,142.05,141.97,141.97,200.0,142.05,142.05,141.97,141.97,200.0
2017-07-21 11:20:00,141.99,142.0,141.99,141.99,400.0,141.99,142.0,141.99,141.99,400.0
2017-07-21 11:25:00,142.06,142.07,141.9,141.96,1919.0,142.06,142.07,141.9,141.96,1919.0
2017-07-21 11:30:00,141.99,142.31,141.99,142.31,2302.0,141.99,142.31,141.99,142.31,2302.0
2017-07-21 11:35:00,142.48,142.57,142.23,142.23,1300.0,142.48,142.57,142.23,142.23,1300.0
2017-07-21 11:40:00,142.16,142.33,142.16,142.3,300.0,142.16,142.33,142.16,142.3,300.0
2017-07-21 11:45:00,142.07,142.19,142.07,142.19,300.0,142.07,142.19,142.07,142.19,300.0
2017-07-21 11:50:00,142.15,142.15,142.15,142.15,100.0,142.15,142.15,142.15,142.15,100.0
2017-07-21 11:55:00,142.31,142.41,142.31,142.41,300.0,142.31,142.41,142.31,142.41,300.0
2017-07-21 12:00:00,142.84,143.02,142.67,142.73,1400.0,142.84,143.02,142.67,142.73,1400.0
2017-07-21 12:05:00,142.97,143.37,142.96,143.37,700.0,142.97,143.37,142.96,143.37,700.0
2017-07-21 12:10:00,143.3,143.3,143.08,143.08,400.0,143.3,143.3,143.08,143.08,400.0
2017-07-21 12:15:00,143.08,143.17,142.72,142.98,1400.0,143.08,143.17,142.72,142.98,1400.0
2017-07-21 12:20:00,142.85,142.85,142.79,142.79,300.0,142.85,142.85,142.79,142.79,300.0
2017-07-21 12:25:00,142.9,143.04,142.87,142.87,1000.0,142.9,143.04,142.87,142.87,1000.0
2017-07-21 12:30:00,142.85,142.85,142.81,142.81,797.0,142.85,142.85,142.81,142.81,797.0
2017-07-21 12:35:00,142.98,142.98,142.77,142.83,314.0,142.98,142.98,142.77,142.83,314.0
2017-07-21 12:40:00,142.7,142.7,142.69,142.7,100.0,142.7,142.7,142.69,142.7,100.0
2017-07-21 12:45:00,142.7,142.7,142.7,142.7,0.0,142.7,142.7,142.7,142.7,0.0
2017-07-21 12:50:00,142.7,142.7,142.7,142.7,0.0,142.7,142.7,142.7,142.7,0.0
2017-07-21 12:55:00,142.7,142.7,142.7,142.7,0.0,142.7,142.7,142.7,142.7,0.0
2017-07-21 13:00:00,142.94,142.94,142.89,142.89,600.0,142.94,142.94,142.89,142.89,600.0
2017-07-21 13:05:00,142.85,142.85,142.61,142.72,800.0,142.85,142.85,142.61,142.72,800.0
2017-07-21 13:10:00,142.72,142.72,142.72,142.72,0.0,142.72,142.72,142.72,142.72,0.0
2017-07-21 13:15:00,142.72,142.72,142.72,142.72,0.0,142.72,142.72,142.72,142.72,0.0
2017-07-21 13:20:00,142.74,142.79,142.45,142.62,800.0,142.74,142.79,142.45,142.62,800.0
2017-07-21 13:25:00,142.62,142.73,142.37,142.73,500.0,142.62,142.73,142.37,142.73,500.0
2017-07-21 13:30:00,142.59,142.59,142.42,142.42,200.0,142.59,142.59,142.42,142.42,200.0
2017-07-21 13:35:00,142.5,142.5,142.49,142.49,228.0,142.5,142.5,142.49,142.49,228.0
2017-07-21 13:40:00,142.52,142.52,142.52,142.52,100.0,142.52,142.52,142.52,142.52,100.0
2017-07-21 13:45:00,142.7,142.72,142.52,142.69,2601.0,142.7,142.72,142.52,142.69,2601.0
2017-07-21 13:50:00,142.69,142.69,142.69,142.69,0.0,142.69,142.69,142.69,142.69,0.0
2017-07-21 13:55:00,142.69,142.73,142.69,142.73,400.0,142.69,142.73,142.69,142.73,400.0
2017-07-21 14:00:00,142.57,142.57,142.57,142.57,100.0,142.57,142.57,142.57,142.57,100.0
2017-07-21 14:05:00,142.53,142.53,142.53,142.53,100.0,142.53,142.53,142.53,142.53,100.0
2017-07-21 14:10:00,142.42,142.43,142.28,142.28,500.0,142.42,142.43,142.28,142.28,500.0
2017-07-21 14:15:00,142.31,142.31,142.3,142.31,100.0,142.31,142.31,142.3,142.31,100.0
2017-07-21 14:20:00,142.3,142.35,142.18,142.18,600.0,142.3,142.35,142.18,142.18,600.0
2017-07-21 14:25:00,142.18,142.18,142.17,142.17,500.0,142.18,142.18,142.17,142.17,500.0
2017-07-21 14:30:00,142.1,142.36,142.1,142.23,1200.0,142.1,142.36,142.1,142.23,1200.0
2017-07-21 14:35:00,142.26,142.27,142.19,142.27,780.0,142.26,142.27,142.19,142.27,780.0
2017-07-21 14:40:00,142.27,142.34,142.27,142.34,980.0,142.27,142.34,142.27,142.34,980.0
2017-07-21 14:45:00,142.34,142.34,142.26,142.26,400.0,142.34,142.34,142.26,142.26,400.0
2017-07-21 14:50:00,142.25,142.31,142.25,142.31,798.0,142.25,142.31,142.25,142.31,798.0
2017-07-21 14:55:00,142.24,142.24,142.19,142.21,1000.0,142.24,142.24,142.19,142.21,1000.0
2017-07-21 15:00:00,142.25,142.25,142.25,142.25,100.0,142.25,142.25,142.25,142.25,100.0
2017-07-21 15:05:00,142.36,142.36,142.3,142.3,1735.0,142.36,142.36,142.3,142.3,1735.0
2017-07-21 15:10:00,142.3,142.3,142.3,142.3,100.0,142.3,142.3,142.3,142.3,100.0
2017-07-21 15:15:00,142.33,142.35,142.23,142.26,1710.0,142.33,142.35,142.23,142.26,1710.0
2017-07-21 15:20:00,142.11,142.21,142.1,142.18,1785.0,142.11,142.21,142.1,142.18,1785.0
2017-07-21 15:25:00,142.23,142.23,142.12,142.12,700.0,142.23,142.23,142.12,142.12,700.0
2017-07-21 15:30:00,142.14,142.14,142.14,142.14,100.0,142.14,142.14,142.14,142.14,100.0
2017-07-21 15:35:00,142.14,142.17,142.04,142.09,1200.0,142.14,142.17,142.04,142.09,1200.0
2017-07-21 15:40:00,142.1,142.18,142.09,142.16,1725.0,142.1,142.18,142.09,142.16,1725.0
2017-07-21 15:45:00,142.19,142.32,142.19,142.2,2060.0,142.19,142.32,142.19,142.2,2060.0
2017-07-21 15:50:00,142.19,142.22,142.08,142.17,3073.0,142.19,142.22,142.08,142.17,3073.0
2017-07-21 15:55:00,142.23,142.43,142.08,142.4,9488.0,142.23,142.43,142.08,142.4,9488.0
2017-07-24 09:30:00,142.52,142.52,142.13,142.13,327.0,142.52,142.52,142.13,142.13,327.0
2017-07-24 09:35:00,142.13,142.13,142.13,142.13,0.0,142.13,142.13,142.13,142.13,0.0
2017-07-24 09:40:00,142.13,142.13,142.13,142.13,0.0,142.13,142.13,142.13,142.13,0.0
2017-07-24 09:45:00,142.86,142.86,142.86,142.86,100.0,142.86,142.86,142.86,142.86,100.0
2017-07-24 09:50:00,142.79,142.79,142.74,142.74,200.0,142.79,142.79,142.74,142.74,200.0
2017-07-24 09:55:00,142.75,142.85,142.7,142.8,1000.0,142.75,142.85,142.7,142.8,1000.0
2017-07-24 10:00:00,142.84,142.84,142.84,142.84,100.0,142.84,142.84,142.84,142.84,100.0
2017-07-24 10:05:00,142.9,142.9,142.9,142.9,100.0,142.9,142.9,142.9,142.9,100.0
2017-07-24 10:10:00,142.81,142.82,142.61,142.62,1212.0,142.81,142.82,142.61,142.62,1212.0
2017-07-24 10:15:00,142.64,142.71,142.58,142.71,900.0,142.64,142.71,142.58,142.71,900.0
2017-07-24 10:20:00,142.81,142.81,142.71,142.71,500.0,142.81,142.81,142.71,142.71,500.0
2017-07-24 10:25:00,142.56,142.56,142.54,142.54,204.0,142.56,142.56,142.54,142.54,204.0
2017-07-24 10:30:00,142.45,142.45,142.05,142.05,612.0,142.45,142.45,142.05,142.05,612.0
2017-07-24 10:35:00,142.14,142.14,142.14,142.14,100.0,142.14,142.14,142.14,142.14,100.0
2017-07-24 10:40:00,142.37,142.56,142.37,142.49,920.0,142.37,142.56,142.37,142.49,920.0
2017-07-24 10:45:00,142.45,142.45,142.45,142.45,100.0,142.45,142.45,142.45,142.45,100.0
2017-07-24 10:50:00,142.51,142.51,142.4,142.4,997.0,142.51,142.51,142.4,142.4,997.0
2017-07-24 10:55:00,142.39,142.39,142.27,142.28,598.0,142.39,142.39,142.27,142.28,598.0
2017-07-24 11:00:00,142.35,142.36,142.27,142.27,400.0,142.35,142.36,142.27,142.27,400.0
2017-07-24 11:05:00,142.27,142.27,142.27,142.27,0.0,142.27,142.27,142.27,142.27,0.0
2017-07-24 11:10:00,142.32,142.32,142.2,142.2,300.0,142.32,142.32,142.2,142.2,300.0
2017-07-24 11:15:00,142.2,142.2,142.2,142.2,0.0,142.2,142.2,142.2,142.2,0.0
2017-07-24 11:20:00,142.2,142.2,142.2,142.2,0.0,142.2,142.2,142.2,142.2,0.0
2017-07-24 11:25:00,142.2,142.2,142.2,142.2,0.0,142.2,142.2,142.2,142.2,0.0
2017-07-24 11:30:00,142.25,142.61,142.25,142.61,805.0,142.25,142.61,142.25,142.61,805.0
2017-07-24 11:35:00,142.84,142.84,142.66,142.66,900.0,142.84,142.84,142.66,142.66,900.0
2017-07-24 11:40:00,142.87,142.87,142.87,142.87,100.0,142.87,142.87,142.87,142.87,100.0
2017-07-24 11:45:00,142.87,142.87,142.87,142.87,0.0,142.87,142.87,142.87,142.87,0.0
2017-07-24 11:50:00,142.75,142.75,142.64,142.64,200.0,142.75,142.75,142.64,142.64,200.0
2017-07-24 11:55:00,142.71,142.74,142.62,142.74,300.0,142.71,142.74,142.62,142.74,300.0
2017-07-24 12:00:00,142.62,142.62,142.62,142.62,200.0,142.62,142.62,142.62,142.62,200.0
2017-07-24 12:05:00,142.62,142.62,142.62,142.62,0.0,142.62,142.62,142.62,142.62,0.0
2017-07-24 12:10:00,142.64,142.73,142.54,142.54,600.0,142.64,142.73,142.54,142.54,600.0
2017-07-24 12:15:00,142.78,142.78,142.78,142.78,100.0,142.78,142.78,142.78,142.78,100.0
2017-07-24 12:20:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-24 12:25:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-24 12:30:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-24 12:35:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-24 12:40:00,142.66,142.66,142.66,142.66,100.0,142.66,142.66,142.66,142.66,100.0
2017-07-24 12:45:00,142.66,142.66,142.66,142.66,0.0,142.66,142.66,142.66,142.66,0.0
2017-07-24 12:50:00,142.66,142.66,142.66,142.66,0.0,142.66,142.66,142.66,142.66,0.0
2017-07-24 12:55:00,142.87,143.08,142.87,143.08,300.0,142.87,143.08,142.87,143.08,300.0
2017-07-24 13:00:00,143.23,143.23,143.07,143.15,900.0,143.23,143.23,143.07,143.15,900.0
2017-07-24 13:05:00,143.09,143.21,143.05,143.05,300.0,143.09,143.21,143.05,143.05,300.0
2017-07-24 13:10:00,143.01,143.25,143.0,143.1,5701.0,143.01,143.25,143.0,143.1,5701.0
2017-07-24 13:15:00,143.07,143.1,143.0,143.0,1100.0,143.07,143.1,143.0,143.0,1100.0
2017-07-24 13:20:00,143.0,143.0,143.0,143.0,0.0,143.0,143.0,143.0,143.0,0.0
2017-07-24 13:25:00,143.0,143.0,143.0,143.0,0.0,143.0,143.0,143.0,143.0,0.0
2017-07-24 13:30:00,142.83,143.08,142.8,142.9,900.0,142.83,143.08,142.8,142.9,900.0
2017-07-24 13:35:00,143.12,143.12,143.12,143.12,100.0,143.12,143.12,143.12,143.12,100.0
2017-07-24 13:40:00,143.16,143.16,143.16,143.16,100.0,143.16,143.16,143.16,143.16,100.0
2017-07-24 13:45:00,143.08,143.41,143.08,143.4,1600.0,143.08,143.41,143.08,143.4,1600.0
2017-07-24 13:50:00,143.33,143.46,143.2,143.2,1100.0,143.33,143.46,143.2,143.2,1100.0
2017-07-24 13:55:00,143.27,143.47,143.21,143.45,900.0,143.27,143.47,143.21,143.45,900.0
2017-07-24 14:00:00,143.36,143.36,143.36,143.36,245.0,143.36,143.36,143.36,143.36,245.0
2017-07-24 14:05:00,143.36,143.36,143.36,143.36,0.0,143.36,143.36,143.36,143.36,0.0
2017-07-24 14:10:00,143.36,143.36,143.36,143.36,0.0,143.36,143.36,143.36,143.36,0.0
2017-07-24 14:15:00,143.32,143.32,143.32,143.32,100.0,143.32,143.32,143.32,143.32,100.0
2017-07-24 14:20:00,143.65,143.68,143.65,143.66,300.0,143.65,143.68,143.65,143.66,300.0
2017-07-24 14:25:00,143.81,143.91,143.77,143.77,527.0,143.81,143.91,143.77,143.77,527.0
2017-07-24 14:30:00,143.76,143.82,143.64,143.65,3038.0,143.76,143.82,143.64,143.65,3038.0
2017-07-24 14:35:00,143.77,143.77,143.77,143.77,100.0,143.77,143.77,143.77,143.77,100.0
2017-07-24 14:40:00,143.79,143.81,143.79,143.8,600.0,143.79,143.81,143.79,143.8,600.0
2017-07-24 14:45:00,143.63,143.7,143.63,143.63,300.0,143.63,143.7,143.63,143.63,300.0
2017-07-24 14:50:00,143.73,143.82,143.73,143.82,300.0,143.73,143.82,143.73,143.82,300.0
2017-07-24 14:55:00,143.92,143.92,143.87,143.87,300.0,143.92,143.92,143.87,143.87,300.0
2017-07-24 15:00:00,143.83,143.83,143.83,143.83,100.0,143.83,143.83,143.83,143.83,100.0
2017-07-24 15:05:00,143.77,143.77,143.77,143.77,400.0,143.77,143.77,143.77,143.77,400.0
2017-07-24 15:10:00,143.77,143.77,143.77,143.77,0.0,143.77,143.77,143.77,143.77,0.0
2017-07-24 15:15:00,143.86,143.9,143.85,143.9,1300.0,143.86,143.9,143.85,143.9,1300.0
2017-07-24 15:20:00,143.76,143.84,143.76,143.8,300.0,143.76,143.84,143.76,143.8,300.0
2017-07-24 15:25:00,143.85,143.89,143.85,143.89,300.0,143.85,143.89,143.85,143.89,300.0
2017-07-24 15:30:00,143.9,143.9,143.89,143.89,500.0,143.9,143.9,143.89,143.89,500.0
2017-07-24 15:35:00,143.98,144.1,143.98,144.1,995.0,143.98,144.1,143.98,144.1,995.0
2017-07-24 15:40:00,144.03,144.06,143.97,143.97,1200.0,144.03,144.06,143.97,143.97,1200.0
2017-07-24 15:45:00,143.94,144.05,143.92,144.05,800.0,143.94,144.05,143.92,144.05,800.0
2017-07-24 15:50:00,144.06,144.06,143.91,144.0,2676.0,144.06,144.06,143.91,144.0,2676.0
2017-07-24 15:55:00,144.06,144.22,143.97,144.03,10842.0,144.06,144.22,143.97,144.03,10842.0
2017-07-25 09:30:00,144.79,144.79,144.44,144.44,567.0,144.79,144.79,144.44,144.44,567.0
2017-07-25 09:35:00,144.77,144.81,144.72,144.81,500.0,144.77,144.81,144.72,144.81,500.0
2017-07-25 09:40:00,144.4,144.4,144.4,144.4,300.0,144.4,144.4,144.4,144.4,300.0
2017-07-25 09:45:00,144.55,144.58,144.11,144.11,1744.0,144.55,144.58,144.11,144.11,1744.0
2017-07-25 09:50:00,144.16,144.21,144.15,144.15,400.0,144.16,144.21,144.15,144.15,400.0
2017-07-25 09:55:00,144.16,144.16,144.05,144.05,200.0,144.16,144.16,144.05,144.05,200.0
2017-07-25 10:00:00,144.14,144.27,144.09,144.18,1231.0,144.14,144.27,144.09,144.18,1231.0
2017-07-25 10:05:00,144.32,144.44,144.1,144.1,800.0,144.32,144.44,144.1,144.1,800.0
2017-07-25 10:10:00,144.44,144.74,144.44,144.62,300.0,144.44,144.74,144.44,144.62,300.0
2017-07-25 10:15:00,144.69,144.69,144.61,144.61,200.0,144.69,144.69,144.61,144.61,200.0
2017-07-25 10:20:00,144.64,144.82,144.58,144.82,600.0,144.64,144.82,144.58,144.82,600.0
2017-07-25 10:25:00,144.82,144.82,144.82,144.82,0.0,144.82,144.82,144.82,144.82,0.0
2017-07-25 10:30:00,144.86,144.86,144.86,144.86,100.0,144.86,144.86,144.86,144.86,100.0
2017-07-25 10:35:00,144.67,144.74,144.35,144.5,1200.0,144.67,144.74,144.35,144.5,1200.0
2017-07-25 10:40:00,144.56,144.57,144.46,144.46,200.0,144.56,144.57,144.46,144.46,200.0
2017-07-25 10:45:00,144.5,144.71,144.46,144.71,1265.0,144.5,144.71,144.46,144.71,1265.0
2017-07-25 10:50:00,144.7,144.7,144.55,144.63,900.0,144.7,144.7,144.55,144.63,900.0
2017-07-25 10:55:00,144.43,144.49,144.43,144.49,300.0,144.43,144.49,144.43,144.49,300.0
2017-07-25 11:00:00,144.53,144.67,144.45,144.48,1500.0,144.53,144.67,144.45,144.48,1500.0
2017-07-25 11:05:00,144.48,144.48,144.48,144.48,0.0,144.48,144.48,144.48,144.48,0.0
2017-07-25 11:10:00,144.69,144.69,144.69,144.69,100.0,144.69,144.69,144.69,144.69,100.0
2017-07-25 11:15:00,144.63,144.7,144.63,144.7,600.0,144.63,144.7,144.63,144.7,600.0
2017-07-25 11:20:00,144.91,144.91,144.91,144.91,500.0,144.91,144.91,144.91,144.91,500.0
2017-07-25 11:25:00,144.84,144.92,144.84,144.92,700.0,144.84,144.92,144.84,144.92,700.0
2017-07-25 11:30:00,144.97,145.06,144.86,145.05,1200.0,144.97,145.06,144.86,145.05,1200.0
2017-07-25 11:35:00,145.25,145.25,145.25,145.25,500.0,145.25,145.25,145.25,145.25,500.0
2017-07-25 11:40:00,145.17,145.19,145.14,145.17,500.0,145.17,145.19,145.14,145.17,500.0
2017-07-25 11:45:00,145.22,145.29,145.21,145.25,550.0,145.22,145.29,145.21,145.25,550.0
2017-07-25 11:50:00,145.26,145.48,145.25,145.26,1200.0,145.26,145.48,145.25,145.26,1200.0
2017-07-25 11:55:00,145.36,145.41,145.36,145.37,300.0,145.36,145.41,145.36,145.37,300.0
2017-07-25 12:00:00,145.37,145.37,144.73,144.94,4919.0,145.37,145.37,144.73,144.94,4919.0
2017-07-25 12:05:00,145.01,145.01,145.01,145.01,100.0,145.01,145.01,145.01,145.01,100.0
2017-07-25 12:10:00,145.03,145.08,144.9,144.9,999.0,145.03,145.08,144.9,144.9,999.0
2017-07-25 12:15:00,144.86,144.91,144.86,144.91,200.0,144.86,144.91,144.86,144.91,200.0
2017-07-25 12:20:00,144.91,144.91,144.91,144.91,0.0,144.91,144.91,144.91,144.91,0.0
2017-07-25 12:25:00,144.81,144.81,144.58,144.68,400.0,144.81,144.81,144.58,144.68,400.0
2017-07-25 12:30:00,144.76,144.95,144.75,144.95,1139.0,144.76,144.95,144.75,144.95,1139.0
2017-07-25 12:35:00,144.98,144.98,144.98,144.98,100.0,144.98,144.98,144.98,144.98,100.0
2017-07-25 12:40:00,145.03,145.14,144.95,145.14,1000.0,145.03,145.14,144.95,145.14,1000.0
2017-07-25 12:45:00,145.14,145.14,145.14,145.14,0.0,145.14,145.14,145.14,145.14,0.0
2017-07-25 12:50:00,145.24,145.24,145.12,145.12,200.0,145.24,145.24,145.12,145.12,200.0
2017-07-25 12:55:00,145.12,145.12,145.12,145.12,0.0,145.12,145.12,145.12,145.12,0.0
2017-07-25 13:00:00,145.07,145.07,144.96,144.96,2654.0,145.07,145.07,144.96,144.96,2654.0
2017-07-25 13:05:00,144.87,145.02,144.86,145.02,300.0,144.87,145.02,144.86,145.02,300.0
2017-07-25 13:10:00,145.02,145.02,145.02,145.02,0.0,145.02,145.02,145.02,145.02,0.0
2017-07-25 13:15:00,145.02,145.02,145.02,145.02,0.0,145.02,145.02,145.02,145.02,0.0
2017-07-25 13:20:00,144.86,144.86,144.67,144.71,1400.0,144.86,144.86,144.67,144.71,1400.0
2017-07-25 13:25:00,144.71,144.71,144.71,144.71,0.0,144.71,144.71,144.71,144.71,0.0
2017-07-25 13:30:00,144.67,144.71,144.67,144.71,400.0,144.67,144.71,144.67,144.71,400.0
2017-07-25 13:35:00,144.73,144.79,144.73,144.79,200.0,144.73,144.79,144.73,144.79,200.0
2017-07-25 13:40:00,144.66,144.86,144.66,144.86,200.0,144.66,144.86,144.66,144.86,200.0
2017-07-25 13:45:00,144.83,144.83,144.69,144.69,200.0,144.83,144.83,144.69,144.69,200.0
2017-07-25 13:50:00,144.86,144.86,144.71,144.86,900.0,144.86,144.86,144.71,144.86,900.0
2017-07-25 13:55:00,144.86,144.86,144.86,144.86,0.0,144.86,144.86,144.86,144.86,0.0
2017-07-25 14:00:00,144.86,144.86,144.86,144.86,0.0,144.86,144.86,144.86,144.86,0.0
2017-07-25 14:05:00,144.86,144.86,144.86,144.86,100.0,144.86,144.86,144.86,144.86,100.0
2017-07-25 14:10:00,144.87,145.12,144.86,145.12,1200.0,144.87,145.12,144.86,145.12,1200.0
2017-07-25 14:15:00,145.09,145.09,145.09,145.09,100.0,145.09,145.09,145.09,145.09,100.0
2017-07-25 14:20:00,144.94,145.16,144.94,145.16,700.0,144.94,145.16,144.94,145.16,700.0
2017-07-25 14:25:00,145.24,145.24,145.14,145.21,1200.0,145.24,145.24,145.14,145.21,1200.0
2017-07-25 14:30:00,145.27,145.35,145.16,145.22,2200.0,145.27,145.35,145.16,145.22,2200.0
2017-07-25 14:35:00,145.25,145.38,145.22,145.38,1200.0,145.25,145.38,145.22,145.38,1200.0
2017-07-25 14:40:00,145.47,145.47,145.47,145.47,100.0,145.47,145.47,145.47,145.47,100.0
2017-07-25 14:45:00,145.42,145.42,145.33,145.36,1750.0,145.42,145.42,145.33,145.36,1750.0
2017-07-25 14:50:00,145.4,145.61,145.39,145.59,1400.0,145.4,145.61,145.39,145.59,1400.0
2017-07-25 14:55:00,145.59,145.59,145.59,145.59,0.0,145.59,145.59,145.59,145.59,0.0
2017-07-25 15:00:00,145.61,145.69,145.59,145.68,1000.0,145.61,145.69,145.59,145.68,1000.0
2017-07-25 15:05:00,145.6,145.67,145.6,145.61,1400.0,145.6,145.67,145.6,145.61,1400.0
2017-07-25 15:10:00,145.56,145.56,145.5,145.5,350.0,145.56,145.56,145.5,145.5,350.0
2017-07-25 15:15:00,145.39,145.48,145.36,145.48,2220.0,145.39,145.48,145.36,145.48,2220.0
2017-07-25 15:20:00,145.47,145.47,145.26,145.26,1896.0,145.47,145.47,145.26,145.26,1896.0
2017-07-25 15:25:00,145.25,145.29,145.24,145.24,800.0,145.25,145.29,145.24,145.24,800.0
2017-07-25 15:30:00,145.3,145.4,145.28,145.4,3310.0,145.3,145.4,145.28,145.4,3310.0
2017-07-25 15:35:00,145.42,145.49,145.42,145.49,1900.0,145.42,145.49,145.42,145.49,1900.0
2017-07-25 15:40:00,145.49,145.53,145.44,145.48,2000.0,145.49,145.53,145.44,145.48,2000.0
2017-07-25 15:45:00,145.43,145.47,145.34,145.4,1700.0,145.43,145.47,145.34,145.4,1700.0
2017-07-25 15:50:00,145.32,145.45,145.24,145.42,5053.0,145.32,145.45,145.24,145.42,5053.0
2017-07-25 15:55:00,145.46,145.76,145.46,145.54,21973.0,145.46,145.76,145.46,145.54,21973.0
2017-07-26 09:30:00,145.7,145.7,145.7,145.7,421.0,145.7,145.7,145.7,145.7,421.0
2017-07-26 09:35:00,145.55,145.61,145.55,145.61,300.0,145.55,145.61,145.55,145.61,300.0
2017-07-26 09:40:00,145.61,145.61,145.61,145.61,0.0,145.61,145.61,145.61,145.61,0.0
2017-07-26 09:45:00,145.7,145.74,145.1,145.1,400.0,145.7,145.74,145.1,145.1,400.0
2017-07-26 09:50:00,144.81,144.81,144.81,144.81,200.0,144.81,144.81,144.81,144.81,200.0
2017-07-26 09:55:00,144.78,144.78,144.75,144.75,200.0,144.78,144.78,144.75,144.75,200.0
2017-07-26 10:00:00,145.18,145.18,145.1,145.16,799.0,145.18,145.18,145.1,145.16,799.0
2017-07-26 10:05:00,145.16,145.16,145.16,145.16,0.0,145.16,145.16,145.16,145.16,0.0
2017-07-26 10:10:00,145.68,145.68,145.68,145.68,100.0,145.68,145.68,145.68,145.68,100.0
2017-07-26 10:15:00,145.68,145.68,145.68,145.68,0.0,145.68,145.68,145.68,145.68,0.0
2017-07-26 10:20:00,145.84,145.87,145.84,145.87,230.0,145.84,145.87,145.84,145.87,230.0
2017-07-26 10:25:00,145.88,145.89,145.88,145.88,500.0,145.88,145.89,145.88,145.88,500.0
2017-07-26 10:30:00,145.83,145.91,145.66,145.67,11400.0,145.83,145.91,145.66,145.67,11400.0
2017-07-26 10:35:00,145.7,145.7,145.37,145.37,400.0,145.7,145.7,145.37,145.37,400.0
2017-07-26 10:40:00,145.37,145.37,145.37,145.37,0.0,145.37,145.37,145.37,145.37,0.0
2017-07-26 10:45:00,145.37,145.37,145.37,145.37,0.0,145.37,145.37,145.37,145.37,0.0
2017-07-26 10:50:00,145.3,145.6,145.3,145.6,1200.0,145.3,145.6,145.3,145.6,1200.0
2017-07-26 10:55:00,145.66,145.66,145.66,145.66,100.0,145.66,145.66,145.66,145.66,100.0
2017-07-26 11:00:00,145.66,145.66,145.66,145.66,0.0,145.66,145.66,145.66,145.66,0.0
2017-07-26 11:05:00,145.68,145.68,145.67,145.68,300.0,145.68,145.68,145.67,145.68,300.0
2017-07-26 11:10:00,145.73,146.01,145.73,146.0,650.0,145.73,146.01,145.73,146.0,650.0
2017-07-26 11:15:00,146.0,146.0,146.0,146.0,0.0,146.0,146.0,146.0,146.0,0.0
2017-07-26 11:20:00,146.0,146.0,146.0,146.0,0.0,146.0,146.0,146.0,146.0,0.0
2017-07-26 11:25:00,145.85,145.86,145.76,145.85,400.0,145.85,145.86,145.76,145.85,400.0
2017-07-26 11:30:00,145.85,145.85,145.85,145.85,0.0,145.85,145.85,145.85,145.85,0.0
2017-07-26 11:35:00,145.4,145.61,145.4,145.6,542.0,145.4,145.61,145.4,145.6,542.0
2017-07-26 11:40:00,145.52,145.52,145.52,145.52,100.0,145.52,145.52,145.52,145.52,100.0
2017-07-26 11:45:00,145.56,145.56,145.07,145.51,500.0,145.56,145.56,145.07,145.51,500.0
2017-07-26 11:50:00,145.2,145.41,145.2,145.41,900.0,145.2,145.41,145.2,145.41,900.0
2017-07-26 11:55:00,145.41,145.41,145.41,145.41,0.0,145.41,145.41,145.41,145.41,0.0
2017-07-26 12:00:00,145.19,145.75,145.14,145.75,600.0,145.19,145.75,145.14,145.75,600.0
2017-07-26 12:05:00,145.41,146.02,145.41,146.02,200.0,145.41,146.02,145.41,146.02,200.0
2017-07-26 12:10:00,146.02,146.02,146.02,146.02,0.0,146.02,146.02,146.02,146.02,0.0
2017-07-26 12:15:00,146.01,146.01,146.01,146.01,100.0,146.01,146.01,146.01,146.01,100.0
2017-07-26 12:20:00,146.01,146.01,146.01,146.01,0.0,146.01,146.01,146.01,146.01,0.0
2017-07-26 12:25:00,145.77,146.01,145.55,145.55,700.0,145.77,146.01,145.55,145.55,700.0
2017-07-26 12:30:00,145.55,145.55,145.55,145.55,0.0,145.55,145.55,145.55,145.55,0.0
2017-07-26 12:35:00,145.72,145.89,145.72,145.89,400.0,145.72,145.89,145.72,145.89,400.0
2017-07-26 12:40:00,145.74,145.74,145.74,145.74,150.0,145.74,145.74,145.74,145.74,150.0
2017-07-26 12:45:00,145.56,146.13,145.56,145.68,1787.0,145.56,146.13,145.56,145.68,1787.0
2017-07-26 12:50:00,145.68,145.68,145.68,145.68,0.0,145.68,145.68,145.68,145.68,0.0
2017-07-26 12:55:00,145.68,145.68,145.68,145.68,0.0,145.68,145.68,145.68,145.68,0.0
2017-07-26 13:00:00,145.68,145.68,145.68,145.68,0.0,145.68,145.68,145.68,145.68,0.0
2017-07-26 13:05:00,145.45,145.67,145.41,145.67,300.0,145.45,145.67,145.41,145.67,300.0
2017-07-26 13:10:00,145.67,145.67,145.67,145.67,0.0,145.67,145.67,145.67,145.67,0.0
2017-07-26 13:15:00,145.67,145.67,145.67,145.67,0.0,145.67,145.67,145.67,145.67,0.0
2017-07-26 13:20:00,145.49,145.49,145.49,145.49,100.0,145.49,145.49,145.49,145.49,100.0
2017-07-26 13:25:00,145.49,145.49,145.49,145.49,0.0,145.49,145.49,145.49,145.49,0.0
2017-07-26 13:30:00,145.49,145.49,145.49,145.49,0.0,145.49,145.49,145.49,145.49,0.0
2017-07-26 13:35:00,145.49,145.49,145.49,145.49,0.0,145.49,145.49,145.49,145.49,0.0
2017-07-26 13:40:00,145.49,145.49,145.49,145.49,0.0,145.49,145.49,145.49,145.49,0.0
2017-07-26 13:45:00,145.73,145.94,145.73,145.94,336.0,145.73,145.94,145.73,145.94,336.0
2017-07-26 13:50:00,145.94,145.94,145.94,145.94,0.0,145.94,145.94,145.94,145.94,0.0
2017-07-26 13:55:00,145.94,145.94,145.94,145.94,0.0,145.94,145.94,145.94,145.94,0.0
2017-07-26 14:00:00,145.65,145.69,145.37,145.37,500.0,145.65,145.69,145.37,145.37,500.0
2017-07-26 14:05:00,145.55,145.65,145.55,145.65,1698.0,145.55,145.65,145.55,145.65,1698.0
2017-07-26 14:10:00,145.65,145.97,145.64,145.75,5259.0,145.65,145.97,145.64,145.75,5259.0
2017-07-26 14:15:00,145.8,145.99,145.77,145.77,1900.0,145.8,145.99,145.77,145.77,1900.0
2017-07-26 14:20:00,145.84,145.98,145.83,145.97,800.0,145.84,145.98,145.83,145.97,800.0
2017-07-26 14:25:00,145.97,145.97,145.96,145.97,100.0,145.97,145.97,145.96,145.97,100.0
2017-07-26 14:30:00,145.95,145.95,145.95,145.95,100.0,145.95,145.95,145.95,145.95,100.0
2017-07-26 14:35:00,145.82,145.82,145.82,145.82,200.0,145.82,145.82,145.82,145.82,200.0
2017-07-26 14:40:00,145.74,145.88,145.74,145.88,660.0,145.74,145.88,145.74,145.88,660.0
2017-07-26 14:45:00,145.88,145.88,145.88,145.88,0.0,145.88,145.88,145.88,145.88,0.0
2017-07-26 14:50:00,145.68,145.71,145.64,145.71,1000.0,145.68,145.71,145.64,145.71,1000.0
2017-07-26 14:55:00,145.68,145.8,145.55,145.77,1740.0,145.68,145.8,145.55,145.77,1740.0
2017-07-26 15:00:00,145.9,145.9,145.78,145.81,600.0,145.9,145.9,145.78,145.81,600.0
2017-07-26 15:05:00,145.83,145.86,145.79,145.86,400.0,145.83,145.86,145.79,145.86,400.0
2017-07-26 15:10:00,145.87,145.87,145.59,145.59,700.0,145.87,145.87,145.59,145.59,700.0
2017-07-26 15:15:00,145.59,145.6,145.45,145.46,601.0,145.59,145.6,145.45,145.46,601.0
2017-07-26 15:20:00,145.44,145.78,145.44,145.78,726.0,145.44,145.78,145.44,145.78,726.0
2017-07-26 15:25:00,145.99,145.99,145.86,145.86,500.0,145.99,145.99,145.86,145.86,500.0
2017-07-26 15:30:00,145.82,145.86,145.74,145.74,900.0,145.82,145.86,145.74,145.74,900.0
2017-07-26 15:35:00,145.77,146.06,145.77,145.81,2200.0,145.77,146.06,145.77,145.81,2200.0
2017-07-26 15:40:00,145.92,145.92,145.63,145.75,500.0,145.92,145.92,145.63,145.75,500.0
2017-07-26 15:45:00,145.63,145.75,145.47,145.64,4404.0,145.63,145.75,145.47,145.64,4404.0
2017-07-26 15:50:00,145.65,145.82,145.65,145.7,1146.0,145.65,145.82,145.65,145.7,1146.0
2017-07-26 15:55:00,145.64,145.64,145.27,145.34,8966.0,145.64,145.64,145.27,145.34,8966.0
2017-07-27 09:30:00,145.78,145.78,145.78,145.78,1206.0,145.78,145.78,145.78,145.78,1206.0
2017-07-27 09:35:00,145.69,145.81,144.76,145.81,800.0,145.69,145.81,144.76,145.81,800.0
2017-07-27 09:40:00,146.34,146.34,144.77,144.78,300.0,146.34,146.34,144.77,144.78,300.0
2017-07-27 09:45:00,144.87,144.87,144.79,144.82,300.0,144.87,144.87,144.79,144.82,300.0
2017-07-27 09:50:00,144.8,144.87,144.8,144.87,400.0,144.8,144.87,144.8,144.87,400.0
2017-07-27 09:55:00,144.77,144.94,144.4,144.4,1300.0,144.77,144.94,144.4,144.4,1300.0
2017-07-27 10:00:00,144.19,144.85,144.19,144.41,12600.0,144.19,144.85,144.19,144.41,12600.0
2017-07-27 10:05:00,144.44,144.8,144.41,144.42,1000.0,144.44,144.8,144.41,144.42,1000.0
2017-07-27 10:10:00,144.63,144.68,144.45,144.58,1000.0,144.63,144.68,144.45,144.58,1000.0
2017-07-27 10:15:00,144.8,145.08,144.67,145.04,7184.0,144.8,145.08,144.67,145.04,7184.0
2017-07-27 10:20:00,145.31,145.48,144.93,144.93,3298.0,145.31,145.48,144.93,144.93,3298.0
2017-07-27 10:25:00,144.93,144.93,144.66,144.66,300.0,144.93,144.93,144.66,144.66,300.0
2017-07-27 10:30:00,144.97,145.3,144.97,145.3,500.0,144.97,145.3,144.97,145.3,500.0
2017-07-27 10:35:00,145.3,145.3,145.3,145.3,0.0,145.3,145.3,145.3,145.3,0.0
2017-07-27 10:40:00,145.11,145.28,144.87,144.87,1000.0,145.11,145.28,144.87,144.87,1000.0
2017-07-27 10:45:00,144.87,144.87,144.87,144.87,0.0,144.87,144.87,144.87,144.87,0.0
2017-07-27 10:50:00,145.14,145.14,145.14,145.14,200.0,145.14,145.14,145.14,145.14,200.0
2017-07-27 10:55:00,145.0,145.0,144.56,144.69,500.0,145.0,145.0,144.56,144.69,500.0
2017-07-27 11:00:00,144.69,144.69,144.69,144.69,0.0,144.69,144.69,144.69,144.69,0.0
2017-07-27 11:05:00,144.97,144.97,144.97,144.97,100.0,144.97,144.97,144.97,144.97,100.0
2017-07-27 11:10:00,145.0,145.13,144.48,144.49,1800.0,145.0,145.13,144.48,144.49,1800.0
2017-07-27 11:15:00,144.49,144.49,144.49,144.49,0.0,144.49,144.49,144.49,144.49,0.0
2017-07-27 11:20:00,145.0,145.0,145.0,145.0,100.0,145.0,145.0,145.0,145.0,100.0
2017-07-27 11:25:00,145.0,145.0,145.0,145.0,0.0,145.0,145.0,145.0,145.0,0.0
2017-07-27 11:30:00,145.0,145.0,145.0,145.0,0.0,145.0,145.0,145.0,145.0,0.0
2017-07-27 11:35:00,145.0,145.06,145.0,145.06,400.0,145.0,145.06,145.0,145.06,400.0
2017-07-27 11:40:00,145.0,145.0,144.95,144.95,499.0,145.0,145.0,144.95,144.95,499.0
2017-07-27 11:45:00,145.21,145.21,145.21,145.21,100.0,145.21,145.21,145.21,145.21,100.0
2017-07-27 11:50:00,145.11,145.28,145.01,145.22,400.0,145.11,145.28,145.01,145.22,400.0
2017-07-27 11:55:00,145.3,145.3,145.3,145.3,100.0,145.3,145.3,145.3,145.3,100.0
2017-07-27 12:00:00,145.12,145.31,144.86,144.86,900.0,145.12,145.31,144.86,144.86,900.0
2017-07-27 12:05:00,144.84,145.12,144.83,145.12,200.0,144.84,145.12,144.83,145.12,200.0
2017-07-27 12:10:00,144.82,144.82,144.82,144.82,100.0,144.82,144.82,144.82,144.82,100.0
2017-07-27 12:15:00,145.0,145.0,144.96,144.96,482.0,145.0,145.0,144.96,144.96,482.0
2017-07-27 12:20:00,144.87,144.87,144.86,144.87,400.0,144.87,144.87,144.86,144.87,400.0
2017-07-27 12:25:00,144.78,144.96,144.51,144.96,2818.0,144.78,144.96,144.51,144.96,2818.0
2017-07-27 12:30:00,144.88,144.88,144.54,144.57,1200.0,144.88,144.88,144.54,144.57,1200.0
2017-07-27 12:35:00,144.49,144.49,144.49,144.49,100.0,144.49,144.49,144.49,144.49,100.0
2017-07-27 12:40:00,144.15,144.41,144.15,144.4,900.0,144.15,144.41,144.15,144.4,900.0
2017-07-27 12:45:00,144.37,144.5,144.36,144.5,300.0,144.37,144.5,144.36,144.5,300.0
2017-07-27 12:50:00,144.57,144.57,144.46,144.46,1426.0,144.57,144.57,144.46,144.46,1426.0
2017-07-27 12:55:00,144.32,144.39,143.98,144.31,3400.0,144.32,144.39,143.98,144.31,3400.0
2017-07-27 13:00:00,144.16,144.16,144.09,144.09,300.0,144.16,144.16,144.09,144.09,300.0
2017-07-27 13:05:00,144.31,144.31,144.18,144.18,200.0,144.31,144.31,144.18,144.18,200.0
2017-07-27 13:10:00,144.1,144.23,144.05,144.16,2400.0,144.1,144.23,144.05,144.16,2400.0
2017-07-27 13:15:00,144.05,144.13,143.53,143.53,2800.0,144.05,144.13,143.53,143.53,2800.0
2017-07-27 13:20:00,143.5,144.03,143.5,143.8,3164.0,143.5,144.03,143.5,143.8,3164.0
2017-07-27 13:25:00,143.8,143.8,143.8,143.8,0.0,143.8,143.8,143.8,143.8,0.0
2017-07-27 13:30:00,143.8,143.8,143.8,143.8,0.0,143.8,143.8,143.8,143.8,0.0
2017-07-27 13:35:00,143.37,143.71,143.02,143.71,300.0,143.37,143.71,143.02,143.71,300.0
2017-07-27 13:40:00,143.49,143.61,143.29,143.61,2578.0,143.49,143.61,143.29,143.61,2578.0
2017-07-27 13:45:00,143.71,144.47,143.71,144.47,800.0,143.71,144.47,143.71,144.47,800.0
2017-07-27 13:50:00,144.19,144.27,144.1,144.19,1563.0,144.19,144.27,144.1,144.19,1563.0
2017-07-27 13:55:00,144.15,144.15,143.82,143.82,1461.0,144.15,144.15,143.82,143.82,1461.0
2017-07-27 14:00:00,143.82,143.82,143.82,143.82,0.0,143.82,143.82,143.82,143.82,0.0
2017-07-27 14:05:00,143.42,143.42,143.41,143.42,201.0,143.42,143.42,143.41,143.42,201.0
2017-07-27 14:10:00,143.53,143.53,143.53,143.53,100.0,143.53,143.53,143.53,143.53,100.0
2017-07-27 14:15:00,143.84,143.84,143.84,143.84,100.0,143.84,143.84,143.84,143.84,100.0
2017-07-27 14:20:00,143.81,144.13,143.8,144.12,2470.0,143.81,144.13,143.8,144.12,2470.0
2017-07-27 14:25:00,144.12,144.22,143.98,143.98,1300.0,144.12,144.22,143.98,143.98,1300.0
2017-07-27 14:30:00,143.89,144.04,143.49,143.49,9330.0,143.89,144.04,143.49,143.49,9330.0
2017-07-27 14:35:00,143.61,143.82,143.61,143.74,1000.0,143.61,143.82,143.61,143.74,1000.0
2017-07-27 14:40:00,143.91,143.93,143.81,143.93,615.0,143.91,143.93,143.81,143.93,615.0
2017-07-27 14:45:00,143.4,143.42,143.39,143.39,700.0,143.4,143.42,143.39,143.39,700.0
2017-07-27 14:50:00,143.71,143.93,143.71,143.93,400.0,143.71,143.93,143.71,143.93,400.0
2017-07-27 14:55:00,144.02,144.02,143.83,143.84,200.0,144.02,144.02,143.83,143.84,200.0
2017-07-27 15:00:00,143.84,143.84,143.84,143.84,0.0,143.84,143.84,143.84,143.84,0.0
2017-07-27 15:05:00,143.86,144.04,143.86,144.03,400.0,143.86,144.04,143.86,144.03,400.0
2017-07-27 15:10:00,144.05,144.05,143.72,143.86,400.0,144.05,144.05,143.72,143.86,400.0
2017-07-27 15:15:00,143.78,143.79,143.69,143.7,900.0,143.78,143.79,143.69,143.7,900.0
2017-07-27 15:20:00,143.76,143.77,143.76,143.77,497.0,143.76,143.77,143.76,143.77,497.0
2017-07-27 15:25:00,143.65,143.65,143.48,143.48,400.0,143.65,143.65,143.48,143.48,400.0
2017-07-27 15:30:00,143.68,143.76,143.68,143.76,300.0,143.68,143.76,143.68,143.76,300.0
2017-07-27 15:35:00,143.77,143.77,143.71,143.73,863.0,143.77,143.77,143.71,143.73,863.0
2017-07-27 15:40:00,143.62,143.67,143.6,143.67,700.0,143.62,143.67,143.6,143.67,700.0
2017-07-27 15:45:00,143.72,144.06,143.72,143.83,2000.0,143.72,144.06,143.72,143.83,2000.0
2017-07-27 15:50:00,143.85,143.89,143.85,143.85,700.0,143.85,143.89,143.85,143.85,700.0
2017-07-27 15:55:00,143.88,144.12,143.78,144.0,10218.0,143.88,144.12,143.78,144.0,10218.0
2017-07-28 09:30:00,143.54,143.59,143.54,143.58,531.0,143.54,143.59,143.54,143.58,531.0
2017-07-28 09:35:00,144.21,144.21,144.2,144.21,100.0,144.21,144.21,144.2,144.21,100.0
2017-07-28 09:40:00,144.21,144.21,144.21,144.21,0.0,144.21,144.21,144.21,144.21,0.0
2017-07-28 09:45:00,143.63,143.69,142.92,143.07,2006.0,143.63,143.69,142.92,143.07,2006.0
2017-07-28 09:50:00,143.07,143.07,143.07,143.07,0.0,143.07,143.07,143.07,143.07,0.0
2017-07-28 09:55:00,143.07,143.07,143.07,143.07,0.0,143.07,143.07,143.07,143.07,0.0
2017-07-28 10:00:00,143.0,143.01,142.96,142.97,1000.0,143.0,143.01,142.96,142.97,1000.0
2017-07-28 10:05:00,142.98,143.0,142.72,142.98,1989.0,142.98,143.0,142.72,142.98,1989.0
2017-07-28 10:10:00,143.03,143.23,143.03,143.23,900.0,143.03,143.23,143.03,143.23,900.0
2017-07-28 10:15:00,142.97,142.97,142.62,142.62,600.0,142.97,142.97,142.62,142.62,600.0
2017-07-28 10:20:00,142.61,142.63,142.61,142.61,400.0,142.61,142.63,142.61,142.61,400.0
2017-07-28 10:25:00,142.55,142.59,142.55,142.58,800.0,142.55,142.59,142.55,142.58,800.0
2017-07-28 10:30:00,142.78,142.9,142.52,142.52,2200.0,142.78,142.9,142.52,142.52,2200.0
2017-07-28 10:35:00,142.63,142.7,142.24,142.67,11138.0,142.63,142.7,142.24,142.67,11138.0
2017-07-28 10:40:00,142.67,143.1,142.56,143.1,3800.0,142.67,143.1,142.56,143.1,3800.0
2017-07-28 10:45:00,143.23,143.44,143.05,143.31,52843.0,143.23,143.44,143.05,143.31,52843.0
2017-07-28 10:50:00,143.45,143.71,143.3,143.42,2800.0,143.45,143.71,143.3,143.42,2800.0
2017-07-28 10:55:00,143.53,143.56,143.43,143.5,1900.0,143.53,143.56,143.43,143.5,1900.0
2017-07-28 11:00:00,143.51,143.51,143.24,143.24,601.0,143.51,143.51,143.24,143.24,601.0
2017-07-28 11:05:00,143.04,143.04,142.62,142.62,400.0,143.04,143.04,142.62,142.62,400.0
2017-07-28 11:10:00,143.02,143.38,142.95,142.96,2554.0,143.02,143.38,142.95,142.96,2554.0
2017-07-28 11:15:00,142.96,142.96,142.96,142.96,0.0,142.96,142.96,142.96,142.96,0.0
2017-07-28 11:20:00,143.15,143.77,143.15,143.21,79100.0,143.15,143.77,143.15,143.21,79100.0
2017-07-28 11:25:00,143.22,143.22,143.22,143.22,100.0,143.22,143.22,143.22,143.22,100.0
2017-07-28 11:30:00,143.36,143.38,143.36,143.38,252.0,143.36,143.38,143.36,143.38,252.0
2017-07-28 11:35:00,143.71,144.06,143.71,144.06,800.0,143.71,144.06,143.71,144.06,800.0
2017-07-28 11:40:00,144.06,144.06,144.06,144.06,0.0,144.06,144.06,144.06,144.06,0.0
2017-07-28 11:45:00,143.97,144.11,143.47,144.11,600.0,143.97,144.11,143.47,144.11,600.0
2017-07-28 11:50:00,144.0,144.0,143.99,144.0,200.0,144.0,144.0,143.99,144.0,200.0
2017-07-28 11:55:00,144.05,144.47,144.04,144.47,1500.0,144.05,144.47,144.04,144.47,1500.0
2017-07-28 12:00:00,143.93,143.93,143.92,143.92,200.0,143.93,143.93,143.92,143.92,200.0
2017-07-28 12:05:00,144.02,144.02,144.01,144.02,200.0,144.02,144.02,144.01,144.02,200.0
2017-07-28 12:10:00,144.03,144.09,144.03,144.09,200.0,144.03,144.09,144.03,144.09,200.0
2017-07-28 12:15:00,144.01,144.01,144.01,144.01,100.0,144.01,144.01,144.01,144.01,100.0
2017-07-28 12:20:00,143.99,144.13,143.78,144.0,500.0,143.99,144.13,143.78,144.0,500.0
2017-07-28 12:25:00,143.52,143.78,143.51,143.6,700.0,143.52,143.78,143.51,143.6,700.0
2017-07-28 12:30:00,143.75,143.86,143.5,143.5,842.0,143.75,143.86,143.5,143.5,842.0
2017-07-28 12:35:00,143.51,143.56,143.36,143.36,1000.0,143.51,143.56,143.36,143.36,1000.0
2017-07-28 12:40:00,143.38,143.56,143.36,143.36,1016.0,143.38,143.56,143.36,143.36,1016.0
2017-07-28 12:45:00,143.24,143.24,143.12,143.22,700.0,143.24,143.24,143.12,143.22,700.0
2017-07-28 12:50:00,143.03,143.11,143.03,143.1,599.0,143.03,143.11,143.03,143.1,599.0
2017-07-28 12:55:00,143.11,143.26,142.98,143.23,1670.0,143.11,143.26,142.98,143.23,1670.0
2017-07-28 13:00:00,143.26,143.73,143.08,143.08,6591.0,143.26,143.73,143.08,143.08,6591.0
2017-07-28 13:05:00,143.09,143.09,142.86,142.86,400.0,143.09,143.09,142.86,142.86,400.0
2017-07-28 13:10:00,142.78,142.78,142.57,142.57,200.0,142.78,142.78,142.57,142.57,200.0
2017-07-28 13:15:00,142.57,142.57,142.57,142.57,0.0,142.57,142.57,142.57,142.57,0.0
2017-07-28 13:20:00,142.65,142.65,142.39,142.48,300.0,142.65,142.65,142.39,142.48,300.0
2017-07-28 13:25:00,142.48,142.51,142.34,142.34,300.0,142.48,142.51,142.34,142.34,300.0
2017-07-28 13:30:00,142.71,143.22,142.68,142.68,1816.0,142.71,143.22,142.68,142.68,1816.0
2017-07-28 13:35:00,142.96,142.96,142.84,142.84,528.0,142.96,142.96,142.84,142.84,528.0
2017-07-28 13:40:00,142.67,142.69,142.42,142.42,600.0,142.67,142.69,142.42,142.42,600.0
2017-07-28 13:45:00,142.82,142.89,142.82,142.89,400.0,142.82,142.89,142.82,142.89,400.0
2017-07-28 13:50:00,142.85,143.24,142.85,142.95,1342.0,142.85,143.24,142.85,142.95,1342.0
2017-07-28 13:55:00,142.75,142.75,142.63,142.63,400.0,142.75,142.75,142.63,142.63,400.0
2017-07-28 14:00:00,142.69,142.69,142.69,142.69,400.0,142.69,142.69,142.69,142.69,400.0
2017-07-28 14:05:00,142.97,143.17,142.84,142.85,1618.0,142.97,143.17,142.84,142.85,1618.0
2017-07-28 14:10:00,142.84,142.87,142.84,142.87,454.0,142.84,142.87,142.84,142.87,454.0
2017-07-28 14:15:00,142.84,142.99,142.84,142.99,400.0,142.84,142.99,142.84,142.99,400.0
2017-07-28 14:20:00,143.11,143.11,142.48,142.48,700.0,143.11,143.11,142.48,142.48,700.0
2017-07-28 14:25:00,142.75,143.12,142.74,143.01,700.0,142.75,143.12,142.74,143.01,700.0
2017-07-28 14:30:00,143.11,143.66,143.1,143.66,581.0,143.11,143.66,143.1,143.66,581.0
2017-07-28 14:35:00,143.11,143.12,142.74,142.76,900.0,143.11,143.12,142.74,142.76,900.0
2017-07-28 14:40:00,142.42,142.59,142.42,142.59,200.0,142.42,142.59,142.42,142.59,200.0
2017-07-28 14:45:00,142.17,142.4,142.17,142.36,800.0,142.17,142.4,142.17,142.36,800.0
2017-07-28 14:50:00,142.52,142.78,142.12,142.5,3825.0,142.52,142.78,142.12,142.5,3825.0
2017-07-28 14:55:00,142.5,142.82,142.5,142.56,9700.0,142.5,142.82,142.5,142.56,9700.0
2017-07-28 15:00:00,142.56,142.77,142.56,142.73,2570.0,142.56,142.77,142.56,142.73,2570.0
2017-07-28 15:05:00,142.72,142.72,142.6,142.6,1394.0,142.72,142.72,142.6,142.6,1394.0
2017-07-28 15:10:00,142.82,142.93,142.82,142.93,1000.0,142.82,142.93,142.82,142.93,1000.0
2017-07-28 15:15:00,142.83,142.85,142.1,142.1,2708.0,142.83,142.85,142.1,142.1,2708.0
2017-07-28 15:20:00,142.12,142.15,142.12,142.14,692.0,142.12,142.15,142.12,142.14,692.0
2017-07-28 15:25:00,142.19,142.19,142.15,142.15,500.0,142.19,142.19,142.15,142.15,500.0
2017-07-28 15:30:00,142.23,142.38,141.69,141.9,5239.0,142.23,142.38,141.69,141.9,5239.0
2017-07-28 15:35:00,142.04,142.89,142.04,142.81,4480.0,142.04,142.89,142.04,142.81,4480.0
2017-07-28 15:40:00,142.84,142.84,142.57,142.65,2913.0,142.84,142.84,142.57,142.65,2913.0
2017-07-28 15:45:00,142.7,142.76,142.45,142.58,3359.0,142.7,142.76,142.45,142.58,3359.0
2017-07-28 15:50:00,142.59,142.75,142.5,142.75,3674.0,142.59,142.75,142.5,142.75,3674.0
2017-07-28 15:55:00,142.69,142.83,142.61,142.81,7492.0,142.69,142.83,142.61,142.81,7492.0
2017-07-31 09:30:00,143.2,143.61,139.18,143.61,584.0,143.2,143.61,139.18,143.61,584.0
2017-07-31 09:35:00,143.61,143.61,143.61,143.61,0.0,143.61,143.61,143.61,143.61,0.0
2017-07-31 09:40:00,143.61,143.61,143.61,143.61,0.0,143.61,143.61,143.61,143.61,0.0
2017-07-31 09:45:00,143.61,143.61,143.61,143.61,0.0,143.61,143.61,143.61,143.61,0.0
2017-07-31 09:50:00,142.98,143.0,142.78,143.0,791.0,142.98,143.0,142.78,143.0,791.0
2017-07-31 09:55:00,143.0,143.0,143.0,143.0,0.0,143.0,143.0,143.0,143.0,0.0
2017-07-31 10:00:00,143.18,143.18,143.18,143.18,100.0,143.18,143.18,143.18,143.18,100.0
2017-07-31 10:05:00,143.15,143.15,143.15,143.15,100.0,143.15,143.15,143.15,143.15,100.0
2017-07-31 10:10:00,142.89,142.9,142.89,142.89,100.0,142.89,142.9,142.89,142.89,100.0
2017-07-31 10:15:00,142.89,142.89,142.89,142.89,0.0,142.89,142.89,142.89,142.89,0.0
2017-07-31 10:20:00,143.15,143.15,143.11,143.11,300.0,143.15,143.15,143.11,143.11,300.0
2017-07-31 10:25:00,143.01,143.7,142.98,143.7,4233.0,143.01,143.7,142.98,143.7,4233.0
2017-07-31 10:30:00,143.14,143.61,143.14,143.61,549.0,143.14,143.61,143.14,143.61,549.0
2017-07-31 10:35:00,143.39,143.49,143.24,143.27,1166.0,143.39,143.49,143.24,143.27,1166.0
2017-07-31 10:40:00,143.25,143.28,143.25,143.27,451.0,143.25,143.28,143.25,143.27,451.0
2017-07-31 10:45:00,143.52,143.92,143.52,143.92,967.0,143.52,143.92,143.52,143.92,967.0
2017-07-31 10:50:00,143.62,143.62,143.61,143.62,100.0,143.62,143.62,143.61,143.62,100.0
2017-07-31 10:55:00,143.7,143.88,143.34,143.35,2253.0,143.7,143.88,143.34,143.35,2253.0
2017-07-31 11:00:00,143.51,143.55,143.43,143.48,2009.0,143.51,143.55,143.43,143.48,2009.0
2017-07-31 11:05:00,143.5,143.55,143.34,143.55,600.0,143.5,143.55,143.34,143.55,600.0
2017-07-31 11:10:00,143.44,143.55,143.43,143.55,200.0,143.44,143.55,143.43,143.55,200.0
2017-07-31 11:15:00,143.55,143.55,143.26,143.35,3249.0,143.55,143.55,143.26,143.35,3249.0
2017-07-31 11:20:00,143.42,143.55,143.3,143.52,2009.0,143.42,143.55,143.3,143.52,2009.0
2017-07-31 11:25:00,143.33,143.55,143.33,143.5,1510.0,143.33,143.55,143.33,143.5,1510.0
2017-07-31 11:30:00,143.55,143.68,143.47,143.65,800.0,143.55,143.68,143.47,143.65,800.0
2017-07-31 11:35:00,143.87,144.14,143.87,143.88,700.0,143.87,144.14,143.87,143.88,700.0
2017-07-31 11:40:00,143.88,143.95,143.76,143.95,1839.0,143.88,143.95,143.76,143.95,1839.0
2017-07-31 11:45:00,143.77,144.09,143.77,144.09,1167.0,143.77,144.09,143.77,144.09,1167.0
2017-07-31 11:50:00,144.08,144.36,144.08,144.09,1300.0,144.08,144.36,144.08,144.09,1300.0
2017-07-31 11:55:00,144.09,144.09,144.09,144.09,0.0,144.09,144.09,144.09,144.09,0.0
2017-07-31 12:00:00,144.04,144.26,144.02,144.02,500.0,144.04,144.26,144.02,144.02,500.0
2017-07-31 12:05:00,144.01,144.2,143.39,144.2,5693.0,144.01,144.2,143.39,144.2,5693.0
2017-07-31 12:10:00,143.9,143.91,143.8,143.8,300.0,143.9,143.91,143.8,143.8,300.0
2017-07-31 12:15:00,143.93,143.93,143.93,143.93,100.0,143.93,143.93,143.93,143.93,100.0
2017-07-31 12:20:00,144.11,144.11,144.11,144.11,100.0,144.11,144.11,144.11,144.11,100.0
2017-07-31 12:25:00,143.8,144.06,143.69,144.06,1043.0,143.8,144.06,143.69,144.06,1043.0
2017-07-31 12:30:00,144.03,144.03,143.74,143.75,300.0,144.03,144.03,143.74,143.75,300.0
2017-07-31 12:35:00,143.96,143.96,143.96,143.96,100.0,143.96,143.96,143.96,143.96,100.0
2017-07-31 12:40:00,144.01,144.02,143.99,144.02,500.0,144.01,144.02,143.99,144.02,500.0
2017-07-31 12:45:00,143.97,144.03,143.97,144.03,200.0,143.97,144.03,143.97,144.03,200.0
2017-07-31 12:50:00,143.93,144.07,143.92,144.07,239.0,143.93,144.07,143.92,144.07,239.0
2017-07-31 12:55:00,143.78,144.59,143.78,144.24,6701.0,143.78,144.59,143.78,144.24,6701.0
2017-07-31 13:00:00,144.19,144.53,144.1,144.53,1200.0,144.19,144.53,144.1,144.53,1200.0
2017-07-31 13:05:00,144.76,144.76,144.51,144.52,300.0,144.76,144.76,144.51,144.52,300.0
2017-07-31 13:10:00,144.62,144.62,144.27,144.27,4150.0,144.62,144.62,144.27,144.27,4150.0
2017-07-31 13:15:00,144.42,144.56,144.08,144.46,7442.0,144.42,144.56,144.08,144.46,7442.0
2017-07-31 13:20:00,144.34,144.35,143.73,143.81,1500.0,144.34,144.35,143.73,143.81,1500.0
2017-07-31 13:25:00,143.67,143.8,142.94,143.39,2400.0,143.67,143.8,142.94,143.39,2400.0
2017-07-31 13:30:00,143.55,143.86,142.9,143.11,2575.0,143.55,143.86,142.9,143.11,2575.0
2017-07-31 13:35:00,143.03,143.26,142.77,143.26,900.0,143.03,143.26,142.77,143.26,900.0
2017-07-31 13:40:00,143.33,143.33,143.13,143.13,300.0,143.33,143.33,143.13,143.13,300.0
2017-07-31 13:45:00,143.13,143.19,142.89,142.9,900.0,143.13,143.19,142.89,142.9,900.0
2017-07-31 13:50:00,143.19,144.04,143.0,143.97,2229.0,143.19,144.04,143.0,143.97,2229.0
2017-07-31 13:55:00,143.97,144.53,143.65,143.65,500.0,143.97,144.53,143.65,143.65,500.0
2017-07-31 14:00:00,144.52,144.52,143.68,143.68,300.0,144.52,144.52,143.68,143.68,300.0
2017-07-31 14:05:00,143.64,144.44,143.64,144.44,200.0,143.64,144.44,143.64,144.44,200.0
2017-07-31 14:10:00,143.7,144.35,143.7,144.21,700.0,143.7,144.35,143.7,144.21,700.0
2017-07-31 14:15:00,143.88,144.37,143.81,143.97,925.0,143.88,144.37,143.81,143.97,925.0
2017-07-31 14:20:00,144.39,144.39,142.8,143.22,3200.0,144.39,144.39,142.8,143.22,3200.0
2017-07-31 14:25:00,142.89,143.46,142.82,143.46,400.0,142.89,143.46,142.82,143.46,400.0
2017-07-31 14:30:00,142.94,143.46,142.94,143.45,400.0,142.94,143.46,142.94,143.45,400.0
2017-07-31 14:35:00,143.46,144.34,143.01,144.34,2547.0,143.46,144.34,143.01,144.34,2547.0
2017-07-31 14:40:00,144.34,144.34,144.34,144.34,300.0,144.34,144.34,144.34,144.34,300.0
2017-07-31 14:45:00,144.59,144.59,143.53,144.03,1000.0,144.59,144.59,143.53,144.03,1000.0
2017-07-31 14:50:00,144.27,144.44,143.64,144.43,800.0,144.27,144.44,143.64,144.43,800.0
2017-07-31 14:55:00,143.69,144.42,143.23,143.23,1900.0,143.69,144.42,143.23,143.23,1900.0
2017-07-31 15:00:00,143.72,144.19,143.27,144.19,1852.0,143.72,144.19,143.27,144.19,1852.0
2017-07-31 15:05:00,144.24,144.6,144.0,144.05,2499.0,144.24,144.6,144.0,144.05,2499.0
2017-07-31 15:10:00,144.05,144.32,143.44,143.44,400.0,144.05,144.32,143.44,143.44,400.0
2017-07-31 15:15:00,144.34,144.55,143.46,143.94,1000.0,144.34,144.55,143.46,143.94,1000.0
2017-07-31 15:20:00,144.48,144.88,143.49,144.88,3544.0,144.48,144.88,143.49,144.88,3544.0
2017-07-31 15:25:00,144.71,144.71,143.91,144.54,2000.0,144.71,144.71,143.91,144.54,2000.0
2017-07-31 15:30:00,144.54,144.54,143.83,144.46,1400.0,144.54,144.54,143.83,144.46,1400.0
2017-07-31 15:35:00,144.1,144.44,143.25,143.59,3800.0,144.1,144.44,143.25,143.59,3800.0
2017-07-31 15:40:00,143.32,143.35,142.51,142.77,7520.0,143.32,143.35,142.51,142.77,7520.0
2017-07-31 15:45:00,142.77,143.14,142.5,142.5,5832.0,142.77,143.14,142.5,142.5,5832.0
2017-07-31 15:50:00,142.42,143.21,141.96,141.96,7883.0,142.42,143.21,141.96,141.96,7883.0
2017-07-31 15:55:00,141.96,143.07,141.96,142.27,24869.0,141.96,143.07,141.96,142.27,24869.0
2017-08-01 09:30:00,139.82,140.28,136.5,140.28,7223.0,139.82,140.28,136.5,140.28,7223.0
2017-08-01 09:35:00,141.29,141.29,139.47,141.25,2900.0,141.29,141.29,139.47,141.25,2900.0
2017-08-01 09:40:00,141.25,143.98,141.25,143.81,10330.0,141.25,143.98,141.25,143.81,10330.0
2017-08-01 09:45:00,143.79,144.77,143.48,144.11,2130.0,143.79,144.77,143.48,144.11,2130.0
2017-08-01 09:50:00,144.45,144.78,143.99,144.72,4650.0,144.45,144.78,143.99,144.72,4650.0
2017-08-01 09:55:00,145.0,145.89,144.86,145.45,3122.0,145.0,145.89,144.86,145.45,3122.0
2017-08-01 10:00:00,145.77,146.57,145.77,146.29,6031.0,145.77,146.57,145.77,146.29,6031.0
2017-08-01 10:05:00,146.37,146.38,145.87,146.18,1400.0,146.37,146.38,145.87,146.18,1400.0
2017-08-01 10:10:00,145.94,145.94,145.4,145.4,2690.0,145.94,145.94,145.4,145.4,2690.0
2017-08-01 10:15:00,145.34,145.47,144.67,145.0,2200.0,145.34,145.47,144.67,145.0,2200.0
2017-08-01 10:20:00,145.09,145.15,143.43,143.43,2700.0,145.09,145.15,143.43,143.43,2700.0
2017-08-01 10:25:00,143.43,144.92,143.43,144.67,3998.0,143.43,144.92,143.43,144.67,3998.0
2017-08-01 10:30:00,144.39,144.58,144.39,144.58,200.0,144.39,144.58,144.39,144.58,200.0
2017-08-01 10:35:00,144.8,144.96,143.99,143.99,1500.0,144.8,144.96,143.99,143.99,1500.0
2017-08-01 10:40:00,144.21,144.32,143.92,144.15,500.0,144.21,144.32,143.92,144.15,500.0
2017-08-01 10:45:00,144.2,144.2,143.81,144.12,800.0,144.2,144.2,143.81,144.12,800.0
2017-08-01 10:50:00,144.11,144.11,143.82,144.05,1083.0,144.11,144.11,143.82,144.05,1083.0
2017-08-01 10:55:00,143.87,143.89,143.24,143.35,900.0,143.87,143.89,143.24,143.35,900.0
2017-08-01 11:00:00,143.33,143.68,143.28,143.45,1100.0,143.33,143.68,143.28,143.45,1100.0
2017-08-01 11:05:00,143.62,144.13,143.54,143.88,1715.0,143.62,144.13,143.54,143.88,1715.0
2017-08-01 11:10:00,143.8,144.36,143.8,144.11,700.0,143.8,144.36,143.8,144.11,700.0
2017-08-01 11:15:00,144.51,144.55,144.14,144.24,900.0,144.51,144.55,144.14,144.24,900.0
2017-08-01 11:20:00,144.6,144.81,144.4,144.4,500.0,144.6,144.81,144.4,144.4,500.0
2017-08-01 11:25:00,144.64,145.5,144.57,145.21,2629.0,144.64,145.5,144.57,145.21,2629.0
2017-08-01 11:30:00,145.4,146.09,145.0,145.6,1900.0,145.4,146.09,145.0,145.6,1900.0
2017-08-01 11:35:00,146.04,147.02,145.4,146.06,8751.0,146.04,147.02,145.4,146.06,8751.0
2017-08-01 11:40:00,146.24,146.9,145.71,146.2,8795.0,146.24,146.9,145.71,146.2,8795.0
2017-08-01 11:45:00,146.16,146.29,145.63,145.63,3935.0,146.16,146.29,145.63,145.63,3935.0
2017-08-01 11:50:00,145.99,145.99,144.94,145.06,1500.0,145.99,145.99,144.94,145.06,1500.0
2017-08-01 11:55:00,144.97,145.38,144.52,144.52,1100.0,144.97,145.38,144.52,144.52,1100.0
2017-08-01 12:00:00,144.52,144.53,144.52,144.53,200.0,144.52,144.53,144.52,144.53,200.0
2017-08-01 12:05:00,144.91,145.02,144.9,145.02,800.0,144.91,145.02,144.9,145.02,800.0
2017-08-01 12:10:00,145.04,145.29,144.78,144.78,2762.0,145.04,145.29,144.78,144.78,2762.0
2017-08-01 12:15:00,144.9,144.9,144.35,144.36,3059.0,144.9,144.9,144.35,144.36,3059.0
2017-08-01 12:20:00,144.45,144.45,144.01,144.12,700.0,144.45,144.45,144.01,144.12,700.0
2017-08-01 12:25:00,144.12,144.31,143.52,143.52,2500.0,144.12,144.31,143.52,143.52,2500.0
2017-08-01 12:30:00,143.52,143.79,143.52,143.53,500.0,143.52,143.79,143.52,143.53,500.0
2017-08-01 12:35:00,143.84,144.08,143.73,143.83,2984.0,143.84,144.08,143.73,143.83,2984.0
2017-08-01 12:40:00,144.05,145.77,143.98,145.21,3600.0,144.05,145.77,143.98,145.21,3600.0
2017-08-01 12:45:00,145.27,145.27,144.88,144.88,726.0,145.27,145.27,144.88,144.88,726.0
2017-08-01 12:50:00,144.95,145.06,144.95,144.99,600.0,144.95,145.06,144.95,144.99,600.0
2017-08-01 12:55:00,144.98,145.04,144.18,144.32,900.0,144.98,145.04,144.18,144.32,900.0
2017-08-01 13:00:00,144.21,145.2,144.2,144.31,400.0,144.21,145.2,144.2,144.31,400.0
2017-08-01 13:05:00,144.42,144.42,144.32,144.42,300.0,144.42,144.42,144.32,144.42,300.0
2017-08-01 13:10:00,144.43,144.76,144.43,144.75,400.0,144.43,144.76,144.43,144.75,400.0
2017-08-01 13:15:00,144.32,145.15,144.29,144.29,1770.0,144.32,145.15,144.29,144.29,1770.0
2017-08-01 13:20:00,144.3,144.66,144.23,144.66,2800.0,144.3,144.66,144.23,144.66,2800.0
2017-08-01 13:25:00,144.35,144.39,144.12,144.12,698.0,144.35,144.39,144.12,144.12,698.0
2017-08-01 13:30:00,144.01,144.01,143.63,143.63,800.0,144.01,144.01,143.63,143.63,800.0
2017-08-01 13:35:00,143.28,143.99,143.27,143.99,500.0,143.28,143.99,143.27,143.99,500.0
2017-08-01 13:40:00,143.39,143.87,143.28,143.61,900.0,143.39,143.87,143.28,143.61,900.0
2017-08-01 13:45:00,143.59,143.87,143.3,143.3,600.0,143.59,143.87,143.3,143.3,600.0
2017-08-01 13:50:00,143.3,143.86,143.3,143.86,600.0,143.3,143.86,143.3,143.86,600.0
2017-08-01 13:55:00,143.39,143.91,143.39,143.91,4600.0,143.39,143.91,143.39,143.91,4600.0
2017-08-01 14:00:00,143.91,144.18,143.85,144.15,700.0,143.91,144.18,143.85,144.15,700.0
2017-08-01 14:05:00,143.67,143.86,143.02,143.02,7896.0,143.67,143.86,143.02,143.02,7896.0
2017-08-01 14:10:00,142.93,143.06,142.48,143.06,1900.0,142.93,143.06,142.48,143.06,1900.0
2017-08-01 14:15:00,143.11,143.32,142.96,143.09,1100.0,143.11,143.32,142.96,143.09,1100.0
2017-08-01 14:20:00,143.12,143.98,142.98,143.74,4100.0,143.12,143.98,142.98,143.74,4100.0
2017-08-01 14:25:00,143.86,143.86,143.49,143.52,1200.0,143.86,143.86,143.49,143.52,1200.0
2017-08-01 14:30:00,143.67,143.75,143.54,143.67,1630.0,143.67,143.75,143.54,143.67,1630.0
2017-08-01 14:35:00,143.64,143.71,143.48,143.71,1500.0,143.64,143.71,143.48,143.71,1500.0
2017-08-01 14:40:00,143.72,144.03,143.48,143.48,5000.0,143.72,144.03,143.48,143.48,5000.0
2017-08-01 14:45:00,143.43,143.82,143.4,143.82,500.0,143.43,143.82,143.4,143.82,500.0
2017-08-01 14:50:00,143.02,143.95,143.02,143.7,2400.0,143.02,143.95,143.02,143.7,2400.0
2017-08-01 14:55:00,143.5,143.8,143.48,143.69,1400.0,143.5,143.8,143.48,143.69,1400.0
2017-08-01 15:00:00,143.62,143.86,143.52,143.54,6300.0,143.62,143.86,143.52,143.54,6300.0
2017-08-01 15:05:00,143.55,143.78,143.54,143.54,1200.0,143.55,143.78,143.54,143.54,1200.0
2017-08-01 15:10:00,143.55,143.55,143.21,143.25,1800.0,143.55,143.55,143.21,143.25,1800.0
2017-08-01 15:15:00,143.5,143.5,143.24,143.33,1211.0,143.5,143.5,143.24,143.33,1211.0
2017-08-01 15:20:00,143.33,143.6,143.3,143.3,2641.0,143.33,143.6,143.3,143.3,2641.0
2017-08-01 15:25:00,143.21,143.33,143.21,143.26,1000.0,143.21,143.33,143.21,143.26,1000.0
2017-08-01 15:30:00,143.28,143.4,142.92,143.11,2320.0,143.28,143.4,142.92,143.11,2320.0
2017-08-01 15:35:00,143.17,143.97,143.11,143.18,8324.0,143.17,143.97,143.11,143.18,8324.0
2017-08-01 15:40:00,143.31,143.4,143.08,143.2,6062.0,143.31,143.4,143.08,143.2,6062.0
2017-08-01 15:45:00,143.28,143.36,143.17,143.35,3900.0,143.28,143.36,143.17,143.35,3900.0
2017-08-01 15:50:00,143.35,143.39,143.09,143.23,4966.0,143.35,143.39,143.09,143.23,4966.0
2017-08-01 15:55:00,143.11,143.58,143.06,143.19,17408.0,143.11,143.58,143.06,143.19,17408.0
2017-08-02 09:30:00,143.53,143.53,143.53,143.53,1034.0,143.53,143.53,143.53,143.53,1034.0
2017-08-02 09:35:00,143.53,143.53,143.53,143.53,0.0,143.53,143.53,143.53,143.53,0.0
2017-08-02 09:40:00,143.53,143.53,143.53,143.53,0.0,143.53,143.53,143.53,143.53,0.0
2017-08-02 09:45:00,144.09,144.09,144.09,144.09,100.0,144.09,144.09,144.09,144.09,100.0
2017-08-02 09:50:00,143.58,144.13,142.96,143.5,618.0,143.58,144.13,142.96,143.5,618.0
2017-08-02 09:55:00,144.17,144.17,143.97,144.04,600.0,144.17,144.17,143.97,144.04,600.0
2017-08-02 10:00:00,143.95,143.95,143.94,143.94,200.0,143.95,143.95,143.94,143.94,200.0
2017-08-02 10:05:00,143.9,143.9,143.82,143.82,600.0,143.9,143.9,143.82,143.82,600.0
2017-08-02 10:10:00,143.74,143.74,143.52,143.52,400.0,143.74,143.74,143.52,143.52,400.0
2017-08-02 10:15:00,143.17,143.17,143.17,143.17,100.0,143.17,143.17,143.17,143.17,100.0
2017-08-02 10:20:00,142.96,143.27,142.25,142.47,2610.0,142.96,143.27,142.25,142.47,2610.0
2017-08-02 10:25:00,142.13,142.57,142.0,142.12,1200.0,142.13,142.57,142.0,142.12,1200.0
2017-08-02 10:30:00,142.18,142.56,141.98,142.47,1604.0,142.18,142.56,141.98,142.47,1604.0
2017-08-02 10:35:00,142.37,142.54,142.34,142.42,700.0,142.37,142.54,142.34,142.42,700.0
2017-08-02 10:40:00,142.43,142.45,142.38,142.45,500.0,142.43,142.45,142.38,142.45,500.0
2017-08-02 10:45:00,142.33,142.4,142.32,142.4,200.0,142.33,142.4,142.32,142.4,200.0
2017-08-02 10:50:00,142.18,142.18,142.17,142.17,289.0,142.18,142.18,142.17,142.17,289.0
2017-08-02 10:55:00,142.29,142.3,141.83,141.83,600.0,142.29,142.3,141.83,141.83,600.0
2017-08-02 11:00:00,142.0,142.01,141.49,141.54,964.0,142.0,142.01,141.49,141.54,964.0
2017-08-02 11:05:00,141.54,141.54,141.54,141.54,0.0,141.54,141.54,141.54,141.54,0.0
2017-08-02 11:10:00,141.65,141.65,141.16,141.16,400.0,141.65,141.65,141.16,141.16,400.0
2017-08-02 11:15:00,141.67,141.67,141.32,141.32,500.0,141.67,141.67,141.32,141.32,500.0
2017-08-02 11:20:00,141.47,141.57,141.46,141.46,400.0,141.47,141.57,141.46,141.46,400.0
2017-08-02 11:25:00,141.71,142.12,141.71,142.12,800.0,141.71,142.12,141.71,142.12,800.0
2017-08-02 11:30:00,141.85,141.85,141.26,141.26,709.0,141.85,141.85,141.26,141.26,709.0
2017-08-02 11:35:00,141.87,141.93,141.6,141.93,900.0,141.87,141.93,141.6,141.93,900.0
2017-08-02 11:40:00,141.87,142.06,141.84,141.84,500.0,141.87,142.06,141.84,141.84,500.0
2017-08-02 11:45:00,141.74,141.75,141.74,141.74,275.0,141.74,141.75,141.74,141.74,275.0
2017-08-02 11:50:00,141.79,141.89,141.57,141.57,1600.0,141.79,141.89,141.57,141.57,1600.0
2017-08-02 11:55:00,141.74,141.74,141.74,141.74,100.0,141.74,141.74,141.74,141.74,100.0
2017-08-02 12:00:00,141.46,141.46,141.28,141.28,200.0,141.46,141.46,141.28,141.28,200.0
2017-08-02 12:05:00,141.52,141.52,141.32,141.32,400.0,141.52,141.52,141.32,141.32,400.0
2017-08-02 12:10:00,141.58,141.58,141.58,141.58,100.0,141.58,141.58,141.58,141.58,100.0
2017-08-02 12:15:00,141.29,141.29,141.29,141.29,100.0,141.29,141.29,141.29,141.29,100.0
2017-08-02 12:20:00,141.29,141.29,141.29,141.29,0.0,141.29,141.29,141.29,141.29,0.0
2017-08-02 12:25:00,141.36,141.36,141.17,141.17,600.0,141.36,141.36,141.17,141.17,600.0
2017-08-02 12:30:00,141.27,141.31,141.13,141.13,1203.0,141.27,141.31,141.13,141.13,1203.0
2017-08-02 12:35:00,141.1,141.15,141.09,141.1,1200.0,141.1,141.15,141.09,141.1,1200.0
2017-08-02 12:40:00,141.49,141.56,141.35,141.56,1062.0,141.49,141.56,141.35,141.56,1062.0
2017-08-02 12:45:00,142.02,142.02,142.02,142.02,100.0,142.02,142.02,142.02,142.02,100.0
2017-08-02 12:50:00,142.0,142.0,141.8,141.84,1500.0,142.0,142.0,141.8,141.84,1500.0
2017-08-02 12:55:00,141.87,141.88,141.77,141.8,1000.0,141.87,141.88,141.77,141.8,1000.0
2017-08-02 13:00:00,141.83,141.83,141.17,141.32,2638.0,141.83,141.83,141.17,141.32,2638.0
2017-08-02 13:05:00,141.43,141.43,141.43,141.43,100.0,141.43,141.43,141.43,141.43,100.0
2017-08-02 13:10:00,141.43,141.43,141.43,141.43,0.0,141.43,141.43,141.43,141.43,0.0
2017-08-02 13:15:00,141.19,141.39,141.19,141.39,200.0,141.19,141.39,141.19,141.39,200.0
2017-08-02 13:20:00,141.19,141.36,141.19,141.36,372.0,141.19,141.36,141.19,141.36,372.0
2017-08-02 13:25:00,141.32,141.35,141.32,141.35,200.0,141.32,141.35,141.32,141.35,200.0
2017-08-02 13:30:00,141.45,141.52,141.44,141.52,500.0,141.45,141.52,141.44,141.52,500.0
2017-08-02 13:35:00,141.81,141.94,141.81,141.94,400.0,141.81,141.94,141.81,141.94,400.0
2017-08-02 13:40:00,141.94,141.94,141.94,141.94,300.0,141.94,141.94,141.94,141.94,300.0
2017-08-02 13:45:00,142.13,142.13,141.95,142.0,1600.0,142.13,142.13,141.95,142.0,1600.0
2017-08-02 13:50:00,141.8,141.8,141.68,141.68,200.0,141.8,141.8,141.68,141.68,200.0
2017-08-02 13:55:00,141.79,141.87,141.79,141.87,200.0,141.79,141.87,141.79,141.87,200.0
2017-08-02 14:00:00,141.8,141.8,141.46,141.46,1050.0,141.8,141.8,141.46,141.46,1050.0
2017-08-02 14:05:00,141.46,141.46,141.46,141.46,0.0,141.46,141.46,141.46,141.46,0.0
2017-08-02 14:10:00,141.45,141.58,141.38,141.38,1100.0,141.45,141.58,141.38,141.38,1100.0
2017-08-02 14:15:00,141.39,141.39,141.39,141.39,100.0,141.39,141.39,141.39,141.39,100.0
2017-08-02 14:20:00,141.47,141.48,141.39,141.39,430.0,141.47,141.48,141.39,141.39,430.0
2017-08-02 14:25:00,141.47,141.53,141.39,141.46,2900.0,141.47,141.53,141.39,141.46,2900.0
2017-08-02 14:30:00,141.44,141.65,141.41,141.62,1700.0,141.44,141.65,141.41,141.62,1700.0
2017-08-02 14:35:00,141.62,141.62,141.62,141.62,0.0,141.62,141.62,141.62,141.62,0.0
2017-08-02 14:40:00,141.73,141.84,141.63,141.74,1363.0,141.73,141.84,141.63,141.74,1363.0
2017-08-02 14:45:00,141.77,141.97,141.71,141.97,600.0,141.77,141.97,141.71,141.97,600.0
2017-08-02 14:50:00,141.78,141.92,141.49,141.59,2300.0,141.78,141.92,141.49,141.59,2300.0
2017-08-02 14:55:00,141.74,141.74,141.7,141.7,300.0,141.74,141.74,141.7,141.7,300.0
2017-08-02 15:00:00,141.82,141.84,141.82,141.84,300.0,141.82,141.84,141.82,141.84,300.0
2017-08-02 15:05:00,141.78,141.78,141.56,141.56,1107.0,141.78,141.78,141.56,141.56,1107.0
2017-08-02 15:10:00,141.56,141.83,141.51,141.83,1500.0,141.56,141.83,141.51,141.83,1500.0
2017-08-02 15:15:00,141.72,141.8,141.5,141.5,1000.0,141.72,141.8,141.5,141.5,1000.0
2017-08-02 15:20:00,141.71,141.76,141.58,141.76,600.0,141.71,141.76,141.58,141.76,600.0
2017-08-02 15:25:00,141.71,141.71,141.37,141.37,1300.0,141.71,141.71,141.37,141.37,1300.0
2017-08-02 15:30:00,141.06,141.22,140.98,141.04,2002.0,141.06,141.22,140.98,141.04,2002.0
2017-08-02 15:35:00,141.26,141.38,141.15,141.38,1952.0,141.26,141.38,141.15,141.38,1952.0
2017-08-02 15:40:00,141.26,141.53,141.22,141.5,1600.0,141.26,141.53,141.22,141.5,1600.0
2017-08-02 15:45:00,141.58,141.58,141.23,141.23,840.0,141.58,141.58,141.23,141.23,840.0
2017-08-02 15:50:00,141.31,141.6,141.15,141.15,3503.0,141.31,141.6,141.15,141.15,3503.0
2017-08-02 15:55:00,141.41,141.56,141.22,141.26,13838.0,141.41,141.56,141.22,141.26,13838.0
2017-08-03 09:30:00,140.89,140.89,140.89,140.89,2728.0,140.89,140.89,140.89,140.89,2728.0
2017-08-03 09:35:00,140.89,140.89,140.89,140.89,0.0,140.89,140.89,140.89,140.89,0.0
2017-08-03 09:40:00,140.89,140.89,140.89,140.89,0.0,140.89,140.89,140.89,140.89,0.0
2017-08-03 09:45:00,141.95,141.95,141.95,141.95,100.0,141.95,141.95,141.95,141.95,100.0
2017-08-03 09:50:00,139.85,139.85,139.85,139.85,100.0,139.85,139.85,139.85,139.85,100.0
2017-08-03 09:55:00,139.98,139.99,139.98,139.98,668.0,139.98,139.99,139.98,139.98,668.0
2017-08-03 10:00:00,139.98,139.98,139.98,139.98,0.0,139.98,139.98,139.98,139.98,0.0
2017-08-03 10:05:00,140.28,140.28,140.26,140.27,200.0,140.28,140.28,140.26,140.27,200.0
2017-08-03 10:10:00,140.4,140.4,140.18,140.28,651.0,140.4,140.4,140.18,140.28,651.0
2017-08-03 10:15:00,140.28,140.28,140.28,140.28,0.0,140.28,140.28,140.28,140.28,0.0
2017-08-03 10:20:00,140.49,140.49,140.48,140.49,979.0,140.49,140.49,140.48,140.49,979.0
2017-08-03 10:25:00,140.47,140.49,140.47,140.49,200.0,140.47,140.49,140.47,140.49,200.0
2017-08-03 10:30:00,140.49,140.49,140.49,140.49,0.0,140.49,140.49,140.49,140.49,0.0
2017-08-03 10:35:00,140.49,140.49,140.49,140.49,0.0,140.49,140.49,140.49,140.49,0.0
2017-08-03 10:40:00,140.49,140.49,140.49,140.49,0.0,140.49,140.49,140.49,140.49,0.0
2017-08-03 10:45:00,140.27,140.3,140.24,140.25,1300.0,140.27,140.3,140.24,140.25,1300.0
2017-08-03 10:50:00,140.28,140.28,139.99,140.0,1700.0,140.28,140.28,139.99,140.0,1700.0
2017-08-03 10:55:00,140.0,140.0,139.81,139.91,4200.0,140.0,140.0,139.81,139.91,4200.0
2017-08-03 11:00:00,139.99,140.0,139.93,139.96,1000.0,139.99,140.0,139.93,139.96,1000.0
2017-08-03 11:05:00,140.02,140.02,139.85,139.94,500.0,140.02,140.02,139.85,139.94,500.0
2017-08-03 11:10:00,139.94,140.15,139.92,140.15,3299.0,139.94,140.15,139.92,140.15,3299.0
2017-08-03 11:15:00,140.14,140.15,140.01,140.01,1317.0,140.14,140.15,140.01,140.01,1317.0
2017-08-03 11:20:00,139.94,139.97,139.94,139.97,300.0,139.94,139.97,139.94,139.97,300.0
2017-08-03 11:25:00,139.97,139.97,139.89,139.92,1328.0,139.97,139.97,139.89,139.92,1328.0
2017-08-03 11:30:00,139.94,140.02,139.88,139.99,2672.0,139.94,140.02,139.88,139.99,2672.0
2017-08-03 11:35:00,140.12,140.22,140.04,140.22,300.0,140.12,140.22,140.04,140.22,300.0
2017-08-03 11:40:00,140.22,140.22,140.22,140.22,100.0,140.22,140.22,140.22,140.22,100.0
2017-08-03 11:45:00,140.22,140.22,140.22,140.22,0.0,140.22,140.22,140.22,140.22,0.0
2017-08-03 11:50:00,140.27,140.27,140.23,140.23,700.0,140.27,140.27,140.23,140.23,700.0
2017-08-03 11:55:00,140.23,140.23,140.23,140.23,0.0,140.23,140.23,140.23,140.23,0.0
2017-08-03 12:00:00,140.35,140.35,140.35,140.35,623.0,140.35,140.35,140.35,140.35,623.0
2017-08-03 12:05:00,140.53,140.53,140.28,140.43,400.0,140.53,140.53,140.28,140.43,400.0
2017-08-03 12:10:00,140.28,140.28,140.28,140.28,100.0,140.28,140.28,140.28,140.28,100.0
2017-08-03 12:15:00,140.28,140.28,140.28,140.28,0.0,140.28,140.28,140.28,140.28,0.0
2017-08-03 12:20:00,140.28,140.28,140.28,140.28,0.0,140.28,140.28,140.28,140.28,0.0
2017-08-03 12:25:00,140.35,140.51,140.35,140.35,1279.0,140.35,140.51,140.35,140.35,1279.0
2017-08-03 12:30:00,140.49,140.49,140.48,140.49,781.0,140.49,140.49,140.48,140.49,781.0
2017-08-03 12:35:00,140.56,140.81,140.56,140.81,700.0,140.56,140.81,140.56,140.81,700.0
2017-08-03 12:40:00,140.76,141.13,140.76,141.13,5323.0,140.76,141.13,140.76,141.13,5323.0
2017-08-03 12:45:00,141.06,141.07,141.06,141.06,100.0,141.06,141.07,141.06,141.06,100.0
2017-08-03 12:50:00,140.94,141.05,140.94,141.05,300.0,140.94,141.05,140.94,141.05,300.0
2017-08-03 12:55:00,141.17,141.17,141.17,141.17,100.0,141.17,141.17,141.17,141.17,100.0
2017-08-03 13:00:00,141.13,141.13,141.05,141.05,200.0,141.13,141.13,141.05,141.05,200.0
2017-08-03 13:05:00,141.05,141.05,141.05,141.05,0.0,141.05,141.05,141.05,141.05,0.0
2017-08-03 13:10:00,140.92,140.92,140.87,140.9,667.0,140.92,140.92,140.87,140.9,667.0
2017-08-03 13:15:00,140.9,140.9,140.9,140.9,0.0,140.9,140.9,140.9,140.9,0.0
2017-08-03 13:20:00,141.03,141.04,140.93,140.93,200.0,141.03,141.04,140.93,140.93,200.0
2017-08-03 13:25:00,140.9,140.9,140.56,140.67,1492.0,140.9,140.9,140.56,140.67,1492.0
2017-08-03 13:30:00,140.6,140.67,140.47,140.47,300.0,140.6,140.67,140.47,140.47,300.0
2017-08-03 13:35:00,140.47,140.47,140.47,140.47,0.0,140.47,140.47,140.47,140.47,0.0
2017-08-03 13:40:00,140.94,140.94,140.93,140.93,400.0,140.94,140.94,140.93,140.93,400.0
2017-08-03 13:45:00,140.9,140.95,140.9,140.95,380.0,140.9,140.95,140.9,140.95,380.0
2017-08-03 13:50:00,140.9,140.9,140.9,140.9,100.0,140.9,140.9,140.9,140.9,100.0
2017-08-03 13:55:00,140.93,140.93,140.75,140.75,476.0,140.93,140.93,140.75,140.75,476.0
2017-08-03 14:00:00,140.82,140.82,140.6,140.6,500.0,140.82,140.82,140.6,140.6,500.0
2017-08-03 14:05:00,140.49,140.49,140.49,140.49,100.0,140.49,140.49,140.49,140.49,100.0
2017-08-03 14:10:00,140.58,140.58,140.45,140.5,630.0,140.58,140.58,140.45,140.5,630.0
2017-08-03 14:15:00,140.43,140.62,140.43,140.62,600.0,140.43,140.62,140.43,140.62,600.0
2017-08-03 14:20:00,140.64,140.66,140.56,140.61,800.0,140.64,140.66,140.56,140.61,800.0
2017-08-03 14:25:00,140.6,140.78,140.6,140.78,200.0,140.6,140.78,140.6,140.78,200.0
2017-08-03 14:30:00,140.78,140.78,140.78,140.78,0.0,140.78,140.78,140.78,140.78,0.0
2017-08-03 14:35:00,140.93,140.93,140.75,140.75,1372.0,140.93,140.93,140.75,140.75,1372.0
2017-08-03 14:40:00,140.75,140.76,140.75,140.75,349.0,140.75,140.76,140.75,140.75,349.0
2017-08-03 14:45:00,140.75,140.75,140.75,140.75,0.0,140.75,140.75,140.75,140.75,0.0
2017-08-03 14:50:00,140.7,140.7,140.43,140.43,400.0,140.7,140.7,140.43,140.43,400.0
2017-08-03 14:55:00,140.56,140.56,140.46,140.46,400.0,140.56,140.56,140.46,140.46,400.0
2017-08-03 15:00:00,140.57,140.74,140.57,140.6,2019.0,140.57,140.74,140.57,140.6,2019.0
2017-08-03 15:05:00,140.6,140.6,140.6,140.6,0.0,140.6,140.6,140.6,140.6,0.0
2017-08-03 15:10:00,140.65,140.65,140.53,140.53,895.0,140.65,140.65,140.53,140.53,895.0
2017-08-03 15:15:00,140.81,140.83,140.67,140.73,783.0,140.81,140.83,140.67,140.73,783.0
2017-08-03 15:20:00,140.71,140.75,140.53,140.65,1197.0,140.71,140.75,140.53,140.65,1197.0
2017-08-03 15:25:00,140.61,140.61,140.55,140.55,200.0,140.61,140.61,140.55,140.55,200.0
2017-08-03 15:30:00,140.55,140.55,140.35,140.43,1361.0,140.55,140.55,140.35,140.43,1361.0
2017-08-03 15:35:00,140.3,140.38,140.21,140.38,1900.0,140.3,140.38,140.21,140.38,1900.0
2017-08-03 15:40:00,140.48,140.53,140.3,140.3,1870.0,140.48,140.53,140.3,140.3,1870.0
2017-08-03 15:45:00,140.17,140.32,140.17,140.29,1987.0,140.17,140.32,140.17,140.29,1987.0
2017-08-03 15:50:00,140.35,140.53,140.34,140.44,2077.0,140.35,140.53,140.34,140.44,2077.0
2017-08-03 15:55:00,140.45,140.45,140.24,140.33,9838.0,140.45,140.45,140.24,140.33,9838.0
2017-08-04 09:30:00,140.76,140.76,138.07,140.56,2209.0,140.76,140.76,138.07,140.56,2209.0
2017-08-04 09:35:00,140.56,140.56,140.56,140.56,0.0,140.56,140.56,140.56,140.56,0.0
2017-08-04 09:40:00,140.56,140.56,140.56,140.56,0.0,140.56,140.56,140.56,140.56,0.0
2017-08-04 09:45:00,140.99,140.99,140.98,140.99,100.0,140.99,140.99,140.98,140.99,100.0
2017-08-04 09:50:00,140.99,140.99,140.99,140.99,0.0,140.99,140.99,140.99,140.99,0.0
2017-08-04 09:55:00,140.29,140.29,140.29,140.29,100.0,140.29,140.29,140.29,140.29,100.0
2017-08-04 10:00:00,140.33,140.33,140.0,140.02,2215.0,140.33,140.33,140.0,140.02,2215.0
2017-08-04 10:05:00,140.04,140.04,139.87,139.87,200.0,140.04,140.04,139.87,139.87,200.0
2017-08-04 10:10:00,139.96,140.05,139.78,139.79,550.0,139.96,140.05,139.78,139.79,550.0
2017-08-04 10:15:00,139.8,140.02,139.8,140.02,291.0,139.8,140.02,139.8,140.02,291.0
2017-08-04 10:20:00,140.19,140.19,140.11,140.11,200.0,140.19,140.19,140.11,140.11,200.0
2017-08-04 10:25:00,140.42,140.42,140.41,140.42,202.0,140.42,140.42,140.41,140.42,202.0
2017-08-04 10:30:00,140.19,140.32,140.19,140.32,200.0,140.19,140.32,140.19,140.32,200.0
2017-08-04 10:35:00,140.32,140.32,140.32,140.32,0.0,140.32,140.32,140.32,140.32,0.0
2017-08-04 10:40:00,140.32,140.32,140.32,140.32,0.0,140.32,140.32,140.32,140.32,0.0
2017-08-04 10:45:00,140.16,140.16,140.1,140.1,700.0,140.16,140.16,140.1,140.1,700.0
2017-08-04 10:50:00,140.1,140.1,140.1,140.1,0.0,140.1,140.1,140.1,140.1,0.0
2017-08-04 10:55:00,140.1,140.1,140.1,140.1,0.0,140.1,140.1,140.1,140.1,0.0
2017-08-04 11:00:00,140.14,140.32,140.06,140.06,500.0,140.14,140.32,140.06,140.06,500.0
2017-08-04 11:05:00,140.09,140.09,140.09,140.09,200.0,140.09,140.09,140.09,140.09,200.0
2017-08-04 11:10:00,140.02,140.15,140.02,140.15,300.0,140.02,140.15,140.02,140.15,300.0
2017-08-04 11:15:00,140.15,140.15,140.15,140.15,0.0,140.15,140.15,140.15,140.15,0.0
2017-08-04 11:20:00,140.17,140.17,140.0,140.0,200.0,140.17,140.17,140.0,140.0,200.0
2017-08-04 11:25:00,139.98,140.0,139.98,140.0,200.0,139.98,140.0,139.98,140.0,200.0
2017-08-04 11:30:00,140.23,140.23,140.07,140.07,200.0,140.23,140.23,140.07,140.07,200.0
2017-08-04 11:35:00,140.4,140.47,140.4,140.47,200.0,140.4,140.47,140.4,140.47,200.0
2017-08-04 11:40:00,140.2,140.2,140.2,140.2,100.0,140.2,140.2,140.2,140.2,100.0
2017-08-04 11:45:00,140.24,140.37,140.12,140.12,700.0,140.24,140.37,140.12,140.12,700.0
2017-08-04 11:50:00,140.08,140.08,140.06,140.06,200.0,140.08,140.08,140.06,140.06,200.0
2017-08-04 11:55:00,139.93,140.0,139.9,139.95,800.0,139.93,140.0,139.9,139.95,800.0
2017-08-04 12:00:00,140.01,140.01,139.9,139.9,300.0,140.01,140.01,139.9,139.9,300.0
2017-08-04 12:05:00,140.02,140.27,140.02,140.27,800.0,140.02,140.27,140.02,140.27,800.0
2017-08-04 12:10:00,140.26,140.26,140.06,140.06,300.0,140.26,140.26,140.06,140.06,300.0
2017-08-04 12:15:00,140.02,140.02,140.02,140.02,100.0,140.02,140.02,140.02,140.02,100.0
2017-08-04 12:20:00,140.13,140.13,139.95,139.95,700.0,140.13,140.13,139.95,139.95,700.0
2017-08-04 12:25:00,139.79,139.79,139.78,139.78,200.0,139.79,139.79,139.78,139.78,200.0
2017-08-04 12:30:00,139.74,139.9,139.74,139.9,400.0,139.74,139.9,139.74,139.9,400.0
2017-08-04 12:35:00,139.97,139.99,139.78,139.95,1100.0,139.97,139.99,139.78,139.95,1100.0
2017-08-04 12:40:00,139.95,139.95,139.95,139.95,0.0,139.95,139.95,139.95,139.95,0.0
2017-08-04 12:45:00,139.95,139.95,139.95,139.95,0.0,139.95,139.95,139.95,139.95,0.0
2017-08-04 12:50:00,140.0,140.39,140.0,140.16,541.0,140.0,140.39,140.0,140.16,541.0
2017-08-04 12:55:00,140.19,140.23,140.09,140.23,500.0,140.19,140.23,140.09,140.23,500.0
2017-08-04 13:00:00,140.3,140.3,140.3,140.3,100.0,140.3,140.3,140.3,140.3,100.0
2017-08-04 13:05:00,140.37,140.42,140.36,140.42,200.0,140.37,140.42,140.36,140.42,200.0
2017-08-04 13:10:00,140.42,140.42,140.42,140.42,0.0,140.42,140.42,140.42,140.42,0.0
2017-08-04 13:15:00,140.3,140.38,140.25,140.38,600.0,140.3,140.38,140.25,140.38,600.0
2017-08-04 13:20:00,140.44,140.45,140.31,140.45,400.0,140.44,140.45,140.31,140.45,400.0
2017-08-04 13:25:00,140.3,140.33,140.3,140.32,200.0,140.3,140.33,140.3,140.32,200.0
2017-08-04 13:30:00,140.35,140.35,140.35,140.35,300.0,140.35,140.35,140.35,140.35,300.0
2017-08-04 13:35:00,140.34,140.34,140.33,140.34,100.0,140.34,140.34,140.33,140.34,100.0
2017-08-04 13:40:00,140.2,140.36,140.2,140.36,1200.0,140.2,140.36,140.2,140.36,1200.0
2017-08-04 13:45:00,140.28,140.5,140.28,140.46,1126.0,140.28,140.5,140.28,140.46,1126.0
2017-08-04 13:50:00,140.49,140.59,140.48,140.58,400.0,140.49,140.59,140.48,140.58,400.0
2017-08-04 13:55:00,140.6,140.6,140.6,140.6,100.0,140.6,140.6,140.6,140.6,100.0
2017-08-04 14:00:00,140.66,140.66,140.66,140.66,200.0,140.66,140.66,140.66,140.66,200.0
2017-08-04 14:05:00,140.65,140.65,140.41,140.53,1700.0,140.65,140.65,140.41,140.53,1700.0
2017-08-04 14:10:00,140.49,140.69,140.48,140.69,3812.0,140.49,140.69,140.48,140.69,3812.0
2017-08-04 14:15:00,140.64,140.79,140.64,140.79,1000.0,140.64,140.79,140.64,140.79,1000.0
2017-08-04 14:20:00,140.64,140.64,140.64,140.64,100.0,140.64,140.64,140.64,140.64,100.0
2017-08-04 14:25:00,140.64,140.64,140.39,140.4,737.0,140.64,140.64,140.39,140.4,737.0
2017-08-04 14:30:00,140.51,140.52,140.51,140.52,200.0,140.51,140.52,140.51,140.52,200.0
2017-08-04 14:35:00,140.56,140.58,140.56,140.58,200.0,140.56,140.58,140.56,140.58,200.0
2017-08-04 14:40:00,140.67,140.69,140.67,140.69,300.0,140.67,140.69,140.67,140.69,300.0
2017-08-04 14:45:00,140.69,140.69,140.69,140.69,0.0,140.69,140.69,140.69,140.69,0.0
2017-08-04 14:50:00,140.58,140.58,140.58,140.58,300.0,140.58,140.58,140.58,140.58,300.0
2017-08-04 14:55:00,140.66,140.67,140.51,140.51,1400.0,140.66,140.67,140.51,140.51,1400.0
2017-08-04 15:00:00,140.48,140.49,140.4,140.4,500.0,140.48,140.49,140.4,140.4,500.0
2017-08-04 15:05:00,140.42,140.6,140.42,140.59,1126.0,140.42,140.6,140.42,140.59,1126.0
2017-08-04 15:10:00,140.56,140.57,140.56,140.57,600.0,140.56,140.57,140.56,140.57,600.0
2017-08-04 15:15:00,140.63,140.63,140.52,140.52,500.0,140.63,140.63,140.52,140.52,500.0
2017-08-04 15:20:00,140.53,140.62,140.45,140.47,400.0,140.53,140.62,140.45,140.47,400.0
2017-08-04 15:25:00,140.47,140.47,140.21,140.21,600.0,140.47,140.47,140.21,140.21,600.0
2017-08-04 15:30:00,140.27,140.36,140.27,140.36,499.0,140.27,140.36,140.27,140.36,499.0
2017-08-04 15:35:00,140.27,140.38,140.24,140.32,1968.0,140.27,140.38,140.24,140.32,1968.0
2017-08-04 15:40:00,140.32,140.38,140.22,140.22,1200.0,140.32,140.38,140.22,140.22,1200.0
2017-08-04 15:45:00,140.31,140.47,140.31,140.34,925.0,140.31,140.47,140.31,140.34,925.0
2017-08-04 15:50:00,140.4,140.5,140.34,140.47,1584.0,140.4,140.5,140.34,140.47,1584.0
2017-08-04 15:55:00,140.45,140.62,140.44,140.49,5688.0,140.45,140.62,140.44,140.49,5688.0
2017-08-07 09:30:00,140.42,140.62,140.42,140.62,764.0,140.42,140.62,140.42,140.62,764.0
2017-08-07 09:35:00,140.62,140.62,140.62,140.62,0.0,140.62,140.62,140.62,140.62,0.0
2017-08-07 09:40:00,139.7,140.14,139.7,140.14,500.0,139.7,140.14,139.7,140.14,500.0
2017-08-07 09:45:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-08-07 09:50:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-08-07 09:55:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-08-07 10:00:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-08-07 10:05:00,139.91,140.14,139.78,139.79,580.0,139.91,140.14,139.78,139.79,580.0
2017-08-07 10:10:00,139.8,139.91,139.57,139.85,3230.0,139.8,139.91,139.57,139.85,3230.0
2017-08-07 10:15:00,139.84,140.15,139.83,140.15,1925.0,139.84,140.15,139.83,140.15,1925.0
2017-08-07 10:20:00,140.13,140.13,140.13,140.13,100.0,140.13,140.13,140.13,140.13,100.0
2017-08-07 10:25:00,140.13,140.13,140.13,140.13,0.0,140.13,140.13,140.13,140.13,0.0
2017-08-07 10:30:00,140.08,140.08,140.08,140.08,393.0,140.08,140.08,140.08,140.08,393.0
2017-08-07 10:35:00,140.08,140.08,140.08,140.08,0.0,140.08,140.08,140.08,140.08,0.0
2017-08-07 10:40:00,140.02,140.02,139.69,139.82,4789.0,140.02,140.02,139.69,139.82,4789.0
2017-08-07 10:45:00,139.88,140.05,139.83,139.94,13511.0,139.88,140.05,139.83,139.94,13511.0
2017-08-07 10:50:00,140.0,140.24,139.96,140.24,1800.0,140.0,140.24,139.96,140.24,1800.0
2017-08-07 10:55:00,140.18,140.18,140.0,140.02,651.0,140.18,140.18,140.0,140.02,651.0
2017-08-07 11:00:00,140.0,140.0,139.74,139.89,1632.0,140.0,140.0,139.74,139.89,1632.0
2017-08-07 11:05:00,139.89,139.89,139.89,139.89,0.0,139.89,139.89,139.89,139.89,0.0
2017-08-07 11:10:00,139.89,139.89,139.89,139.89,0.0,139.89,139.89,139.89,139.89,0.0
2017-08-07 11:15:00,139.98,139.98,139.98,139.98,100.0,139.98,139.98,139.98,139.98,100.0
2017-08-07 11:20:00,139.98,139.98,139.98,139.98,0.0,139.98,139.98,139.98,139.98,0.0
2017-08-07 11:25:00,139.93,140.38,139.93,140.38,866.0,139.93,140.38,139.93,140.38,866.0
2017-08-07 11:30:00,140.39,140.39,140.13,140.13,400.0,140.39,140.39,140.13,140.13,400.0
2017-08-07 11:35:00,140.18,140.45,140.16,140.45,2100.0,140.18,140.45,140.16,140.45,2100.0
2017-08-07 11:40:00,140.4,140.43,140.35,140.43,400.0,140.4,140.43,140.35,140.43,400.0
2017-08-07 11:45:00,140.43,140.43,140.43,140.43,0.0,140.43,140.43,140.43,140.43,0.0
2017-08-07 11:50:00,140.43,140.43,140.43,140.43,0.0,140.43,140.43,140.43,140.43,0.0
2017-08-07 11:55:00,140.18,140.18,140.18,140.18,100.0,140.18,140.18,140.18,140.18,100.0
2017-08-07 12:00:00,140.18,140.18,140.18,140.18,0.0,140.18,140.18,140.18,140.18,0.0
2017-08-07 12:05:00,140.2,140.25,139.93,140.25,2433.0,140.2,140.25,139.93,140.25,2433.0
2017-08-07 12:10:00,140.44,140.44,140.44,140.44,100.0,140.44,140.44,140.44,140.44,100.0
2017-08-07 12:15:00,140.44,140.44,140.44,140.44,0.0,140.44,140.44,140.44,140.44,0.0
2017-08-07 12:20:00,140.09,140.14,139.98,139.98,903.0,140.09,140.14,139.98,139.98,903.0
2017-08-07 12:25:00,139.97,139.97,139.8,139.9,679.0,139.97,139.97,139.8,139.9,679.0
2017-08-07 12:30:00,139.86,139.86,139.45,139.45,500.0,139.86,139.86,139.45,139.45,500.0
2017-08-07 12:35:00,139.45,139.78,139.45,139.78,600.0,139.45,139.78,139.45,139.78,600.0
2017-08-07 12:40:00,139.87,139.87,139.87,139.87,100.0,139.87,139.87,139.87,139.87,100.0
2017-08-07 12:45:00,139.87,139.87,139.87,139.87,0.0,139.87,139.87,139.87,139.87,0.0
2017-08-07 12:50:00,139.87,139.87,139.87,139.87,0.0,139.87,139.87,139.87,139.87,0.0
2017-08-07 12:55:00,139.64,139.64,139.64,139.64,200.0,139.64,139.64,139.64,139.64,200.0
2017-08-07 13:00:00,139.74,139.74,139.66,139.68,700.0,139.74,139.74,139.66,139.68,700.0
2017-08-07 13:05:00,139.73,139.78,139.69,139.78,300.0,139.73,139.78,139.69,139.78,300.0
2017-08-07 13:10:00,139.72,139.8,139.7,139.7,600.0,139.72,139.8,139.7,139.7,600.0
2017-08-07 13:15:00,139.7,139.73,139.61,139.73,1437.0,139.7,139.73,139.61,139.73,1437.0
2017-08-07 13:20:00,139.73,139.73,139.73,139.73,0.0,139.73,139.73,139.73,139.73,0.0
2017-08-07 13:25:00,139.76,139.91,139.76,139.91,1095.0,139.76,139.91,139.76,139.91,1095.0
2017-08-07 13:30:00,139.94,139.94,139.94,139.94,100.0,139.94,139.94,139.94,139.94,100.0
2017-08-07 13:35:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2017-08-07 13:40:00,140.1,140.1,140.1,140.1,0.0,140.1,140.1,140.1,140.1,0.0
2017-08-07 13:45:00,139.8,139.81,139.8,139.81,300.0,139.8,139.81,139.8,139.81,300.0
2017-08-07 13:50:00,139.75,139.9,139.72,139.86,400.0,139.75,139.9,139.72,139.86,400.0
2017-08-07 13:55:00,139.89,139.9,139.83,139.9,700.0,139.89,139.9,139.83,139.9,700.0
2017-08-07 14:00:00,139.9,139.9,139.9,139.9,0.0,139.9,139.9,139.9,139.9,0.0
2017-08-07 14:05:00,139.95,139.97,139.87,139.97,1800.0,139.95,139.97,139.87,139.97,1800.0
2017-08-07 14:10:00,140.01,140.01,140.01,140.01,100.0,140.01,140.01,140.01,140.01,100.0
2017-08-07 14:15:00,140.01,140.01,140.01,140.01,0.0,140.01,140.01,140.01,140.01,0.0
2017-08-07 14:20:00,140.0,140.03,140.0,140.03,200.0,140.0,140.03,140.0,140.03,200.0
2017-08-07 14:25:00,140.03,140.03,140.03,140.03,200.0,140.03,140.03,140.03,140.03,200.0
2017-08-07 14:30:00,140.03,140.04,140.03,140.04,600.0,140.03,140.04,140.03,140.04,600.0
2017-08-07 14:35:00,140.06,140.09,140.0,140.09,650.0,140.06,140.09,140.0,140.09,650.0
2017-08-07 14:40:00,140.02,140.12,140.0,140.06,2130.0,140.02,140.12,140.0,140.06,2130.0
2017-08-07 14:45:00,140.09,140.09,139.88,140.01,900.0,140.09,140.09,139.88,140.01,900.0
2017-08-07 14:50:00,139.95,139.95,139.95,139.95,100.0,139.95,139.95,139.95,139.95,100.0
2017-08-07 14:55:00,139.82,139.84,139.82,139.84,300.0,139.82,139.84,139.82,139.84,300.0
2017-08-07 15:00:00,139.75,139.78,139.62,139.71,1173.0,139.75,139.78,139.62,139.71,1173.0
2017-08-07 15:05:00,139.66,139.66,139.5,139.61,2376.0,139.66,139.66,139.5,139.61,2376.0
2017-08-07 15:10:00,139.6,139.68,139.58,139.68,3278.0,139.6,139.68,139.58,139.68,3278.0
2017-08-07 15:15:00,139.7,139.74,139.56,139.61,2300.0,139.7,139.74,139.56,139.61,2300.0
2017-08-07 15:20:00,139.53,139.53,139.43,139.43,300.0,139.53,139.53,139.43,139.43,300.0
2017-08-07 15:25:00,139.39,139.5,139.35,139.5,1099.0,139.39,139.5,139.35,139.5,1099.0
2017-08-07 15:30:00,139.51,139.53,139.51,139.53,200.0,139.51,139.53,139.51,139.53,200.0
2017-08-07 15:35:00,139.55,139.73,139.54,139.73,1425.0,139.55,139.73,139.54,139.73,1425.0
2017-08-07 15:40:00,139.68,139.72,139.64,139.71,999.0,139.68,139.72,139.64,139.71,999.0
2017-08-07 15:45:00,139.79,139.84,139.69,139.69,2176.0,139.79,139.84,139.69,139.69,2176.0
2017-08-07 15:50:00,139.81,139.82,139.56,139.61,3475.0,139.81,139.82,139.56,139.61,3475.0
2017-08-07 15:55:00,139.55,139.61,139.45,139.6,15472.0,139.55,139.61,139.45,139.6,15472.0
2017-08-08 09:30:00,139.62,139.62,139.14,139.14,1342.0,139.62,139.62,139.14,139.14,1342.0
2017-08-08 09:35:00,139.14,139.14,139.14,139.14,0.0,139.14,139.14,139.14,139.14,0.0
2017-08-08 09:40:00,139.42,139.42,139.42,139.42,100.0,139.42,139.42,139.42,139.42,100.0
2017-08-08 09:45:00,139.34,139.37,138.71,138.71,700.0,139.34,139.37,138.71,138.71,700.0
2017-08-08 09:50:00,139.36,139.36,139.36,139.36,100.0,139.36,139.36,139.36,139.36,100.0
2017-08-08 09:55:00,139.14,139.14,139.1,139.1,400.0,139.14,139.14,139.1,139.1,400.0
2017-08-08 10:00:00,139.16,139.16,139.15,139.16,200.0,139.16,139.16,139.15,139.16,200.0
2017-08-08 10:05:00,139.16,139.16,139.16,139.16,0.0,139.16,139.16,139.16,139.16,0.0
2017-08-08 10:10:00,139.04,139.26,139.04,139.06,1300.0,139.04,139.26,139.04,139.06,1300.0
2017-08-08 10:15:00,139.06,139.22,138.87,139.22,2745.0,139.06,139.22,138.87,139.22,2745.0
2017-08-08 10:20:00,139.26,139.26,138.91,138.91,200.0,139.26,139.26,138.91,138.91,200.0
2017-08-08 10:25:00,139.33,139.45,139.31,139.45,797.0,139.33,139.45,139.31,139.45,797.0
2017-08-08 10:30:00,139.45,139.45,139.45,139.45,100.0,139.45,139.45,139.45,139.45,100.0
2017-08-08 10:35:00,139.46,139.94,139.46,139.94,2401.0,139.46,139.94,139.46,139.94,2401.0
2017-08-08 10:40:00,139.94,139.95,139.93,139.95,327.0,139.94,139.95,139.93,139.95,327.0
2017-08-08 10:45:00,139.95,139.95,139.95,139.95,0.0,139.95,139.95,139.95,139.95,0.0
2017-08-08 10:50:00,139.98,140.57,139.92,140.57,2510.0,139.98,140.57,139.92,140.57,2510.0
2017-08-08 10:55:00,140.56,140.89,140.56,140.89,500.0,140.56,140.89,140.56,140.89,500.0
2017-08-08 11:00:00,140.59,140.69,140.24,140.24,1828.0,140.59,140.69,140.24,140.24,1828.0
2017-08-08 11:05:00,140.59,140.59,140.55,140.55,200.0,140.59,140.59,140.55,140.55,200.0
2017-08-08 11:10:00,140.31,140.32,140.21,140.21,763.0,140.31,140.32,140.21,140.21,763.0
2017-08-08 11:15:00,140.21,140.21,140.21,140.21,0.0,140.21,140.21,140.21,140.21,0.0
2017-08-08 11:20:00,140.17,140.31,140.09,140.16,1438.0,140.17,140.31,140.09,140.16,1438.0
2017-08-08 11:25:00,139.94,140.24,139.94,140.02,600.0,139.94,140.24,139.94,140.02,600.0
2017-08-08 11:30:00,140.13,140.73,140.13,140.71,4730.0,140.13,140.73,140.13,140.71,4730.0
2017-08-08 11:35:00,140.71,140.71,140.71,140.71,0.0,140.71,140.71,140.71,140.71,0.0
2017-08-08 11:40:00,140.78,141.09,140.78,141.03,800.0,140.78,141.09,140.78,141.03,800.0
2017-08-08 11:45:00,141.1,141.25,141.1,141.25,2110.0,141.1,141.25,141.1,141.25,2110.0
2017-08-08 11:50:00,141.05,141.09,141.04,141.09,500.0,141.05,141.09,141.04,141.09,500.0
2017-08-08 11:55:00,141.18,141.18,141.18,141.18,100.0,141.18,141.18,141.18,141.18,100.0
2017-08-08 12:00:00,140.93,140.93,140.76,140.76,500.0,140.93,140.93,140.76,140.76,500.0
2017-08-08 12:05:00,140.7,140.86,140.67,140.67,1000.0,140.7,140.86,140.67,140.67,1000.0
2017-08-08 12:10:00,140.6,140.68,140.58,140.58,300.0,140.6,140.68,140.58,140.58,300.0
2017-08-08 12:15:00,140.58,140.58,140.58,140.58,0.0,140.58,140.58,140.58,140.58,0.0
2017-08-08 12:20:00,140.53,140.53,140.52,140.53,100.0,140.53,140.53,140.52,140.53,100.0
2017-08-08 12:25:00,140.4,140.54,140.4,140.42,300.0,140.4,140.54,140.4,140.42,300.0
2017-08-08 12:30:00,140.46,140.54,140.44,140.44,600.0,140.46,140.54,140.44,140.44,600.0
2017-08-08 12:35:00,140.42,140.52,140.2,140.2,1533.0,140.42,140.52,140.2,140.2,1533.0
2017-08-08 12:40:00,140.12,140.12,139.92,140.05,3405.0,140.12,140.12,139.92,140.05,3405.0
2017-08-08 12:45:00,140.07,140.15,140.07,140.11,508.0,140.07,140.15,140.07,140.11,508.0
2017-08-08 12:50:00,140.11,140.11,140.11,140.11,0.0,140.11,140.11,140.11,140.11,0.0
2017-08-08 12:55:00,140.11,140.11,139.91,139.91,400.0,140.11,140.11,139.91,139.91,400.0
2017-08-08 13:00:00,140.02,140.1,139.92,140.05,900.0,140.02,140.1,139.92,140.05,900.0
2017-08-08 13:05:00,140.06,140.06,140.06,140.06,100.0,140.06,140.06,140.06,140.06,100.0
2017-08-08 13:10:00,140.03,140.55,140.03,140.54,7250.0,140.03,140.55,140.03,140.54,7250.0
2017-08-08 13:15:00,140.49,140.49,140.3,140.3,1765.0,140.49,140.49,140.3,140.3,1765.0
2017-08-08 13:20:00,140.3,140.3,140.3,140.3,0.0,140.3,140.3,140.3,140.3,0.0
2017-08-08 13:25:00,140.13,140.13,140.05,140.05,500.0,140.13,140.13,140.05,140.05,500.0
2017-08-08 13:30:00,139.88,139.88,139.72,139.72,800.0,139.88,139.88,139.72,139.72,800.0
2017-08-08 13:35:00,139.72,139.88,139.71,139.88,1923.0,139.72,139.88,139.71,139.88,1923.0
2017-08-08 13:40:00,139.88,140.01,139.88,140.01,1798.0,139.88,140.01,139.88,140.01,1798.0
2017-08-08 13:45:00,140.1,140.12,140.1,140.12,200.0,140.1,140.12,140.1,140.12,200.0
2017-08-08 13:50:00,140.34,140.49,140.24,140.49,300.0,140.34,140.49,140.24,140.49,300.0
2017-08-08 13:55:00,140.49,140.52,140.49,140.52,200.0,140.49,140.52,140.49,140.52,200.0
2017-08-08 14:00:00,140.52,140.52,140.51,140.51,200.0,140.52,140.52,140.51,140.51,200.0
2017-08-08 14:05:00,140.36,140.36,140.35,140.36,300.0,140.36,140.36,140.35,140.36,300.0
2017-08-08 14:10:00,140.36,140.46,140.01,140.01,1600.0,140.36,140.46,140.01,140.01,1600.0
2017-08-08 14:15:00,140.03,140.03,139.88,139.88,1969.0,140.03,140.03,139.88,139.88,1969.0
2017-08-08 14:20:00,139.93,139.93,139.88,139.88,300.0,139.93,139.93,139.88,139.88,300.0
2017-08-08 14:25:00,139.93,139.94,139.8,139.89,500.0,139.93,139.94,139.8,139.89,500.0
2017-08-08 14:30:00,139.81,139.94,139.81,139.94,200.0,139.81,139.94,139.81,139.94,200.0
2017-08-08 14:35:00,139.86,139.94,139.84,139.9,480.0,139.86,139.94,139.84,139.9,480.0
2017-08-08 14:40:00,139.78,139.82,139.72,139.72,1943.0,139.78,139.82,139.72,139.72,1943.0
2017-08-08 14:45:00,139.63,139.63,139.58,139.59,700.0,139.63,139.63,139.58,139.59,700.0
2017-08-08 14:50:00,139.46,139.59,139.46,139.59,500.0,139.46,139.59,139.46,139.59,500.0
2017-08-08 14:55:00,139.7,140.0,139.68,140.0,4837.0,139.7,140.0,139.68,140.0,4837.0
2017-08-08 15:00:00,139.87,140.13,139.85,140.1,1500.0,139.87,140.13,139.85,140.1,1500.0
2017-08-08 15:05:00,139.83,139.93,139.78,139.88,1305.0,139.83,139.93,139.78,139.88,1305.0
2017-08-08 15:10:00,140.03,140.14,139.9,140.1,2732.0,140.03,140.14,139.9,140.1,2732.0
2017-08-08 15:15:00,140.08,140.13,140.08,140.12,1161.0,140.08,140.13,140.08,140.12,1161.0
2017-08-08 15:20:00,140.13,140.2,140.05,140.1,1500.0,140.13,140.2,140.05,140.1,1500.0
2017-08-08 15:25:00,140.12,140.12,139.9,139.9,1400.0,140.12,140.12,139.9,139.9,1400.0
2017-08-08 15:30:00,139.83,139.87,139.55,139.6,2579.0,139.83,139.87,139.55,139.6,2579.0
2017-08-08 15:35:00,139.53,139.53,139.4,139.46,1100.0,139.53,139.53,139.4,139.46,1100.0
2017-08-08 15:40:00,139.48,139.52,139.4,139.52,1790.0,139.48,139.52,139.4,139.52,1790.0
2017-08-08 15:45:00,139.42,139.63,139.34,139.51,2904.0,139.42,139.63,139.34,139.51,2904.0
2017-08-08 15:50:00,139.54,139.54,139.23,139.4,3600.0,139.54,139.54,139.23,139.4,3600.0
2017-08-08 15:55:00,139.43,139.55,139.31,139.46,8387.0,139.43,139.55,139.31,139.46,8387.0
2017-08-09 09:30:00,138.69,138.69,138.44,138.48,1120.0,138.69,138.69,138.44,138.48,1120.0
2017-08-09 09:35:00,138.35,138.35,138.31,138.31,200.0,138.35,138.35,138.31,138.31,200.0
2017-08-09 09:40:00,138.31,138.31,138.31,138.31,0.0,138.31,138.31,138.31,138.31,0.0
2017-08-09 09:45:00,138.31,138.31,138.31,138.31,0.0,138.31,138.31,138.31,138.31,0.0
2017-08-09 09:50:00,138.68,138.68,138.45,138.59,1200.0,138.68,138.68,138.45,138.59,1200.0
2017-08-09 09:55:00,138.67,139.23,138.65,139.22,2609.0,138.67,139.23,138.65,139.22,2609.0
2017-08-09 10:00:00,139.53,139.59,139.29,139.29,1700.0,139.53,139.59,139.29,139.29,1700.0
2017-08-09 10:05:00,139.25,139.73,139.18,139.38,3100.0,139.25,139.73,139.18,139.38,3100.0
2017-08-09 10:10:00,139.42,139.63,139.42,139.63,286.0,139.42,139.63,139.42,139.63,286.0
2017-08-09 10:15:00,139.44,139.6,139.42,139.6,481.0,139.44,139.6,139.42,139.6,481.0
2017-08-09 10:20:00,139.34,139.34,139.34,139.34,100.0,139.34,139.34,139.34,139.34,100.0
2017-08-09 10:25:00,139.06,139.06,139.04,139.04,300.0,139.06,139.06,139.04,139.04,300.0
2017-08-09 10:30:00,139.04,139.04,139.04,139.04,0.0,139.04,139.04,139.04,139.04,0.0
2017-08-09 10:35:00,139.04,139.04,139.04,139.04,0.0,139.04,139.04,139.04,139.04,0.0
2017-08-09 10:40:00,139.04,139.04,139.04,139.04,0.0,139.04,139.04,139.04,139.04,0.0
2017-08-09 10:45:00,138.81,138.81,138.81,138.81,300.0,138.81,138.81,138.81,138.81,300.0
2017-08-09 10:50:00,138.98,138.98,138.98,138.98,100.0,138.98,138.98,138.98,138.98,100.0
2017-08-09 10:55:00,138.98,138.98,138.98,138.98,0.0,138.98,138.98,138.98,138.98,0.0
2017-08-09 11:00:00,138.76,138.76,138.76,138.76,100.0,138.76,138.76,138.76,138.76,100.0
2017-08-09 11:05:00,138.76,138.76,138.76,138.76,0.0,138.76,138.76,138.76,138.76,0.0
2017-08-09 11:10:00,138.67,138.67,138.66,138.66,200.0,138.67,138.67,138.66,138.66,200.0
2017-08-09 11:15:00,138.64,138.64,138.64,138.64,143.0,138.64,138.64,138.64,138.64,143.0
2017-08-09 11:20:00,138.64,138.64,138.64,138.64,0.0,138.64,138.64,138.64,138.64,0.0
2017-08-09 11:25:00,138.83,138.83,138.83,138.83,100.0,138.83,138.83,138.83,138.83,100.0
2017-08-09 11:30:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2017-08-09 11:35:00,138.67,138.67,138.67,138.67,0.0,138.67,138.67,138.67,138.67,0.0
2017-08-09 11:40:00,138.67,138.67,138.67,138.67,0.0,138.67,138.67,138.67,138.67,0.0
2017-08-09 11:45:00,138.67,138.67,138.67,138.67,0.0,138.67,138.67,138.67,138.67,0.0
2017-08-09 11:50:00,138.72,139.17,138.72,139.17,2142.0,138.72,139.17,138.72,139.17,2142.0
2017-08-09 11:55:00,139.05,139.39,139.04,139.36,1085.0,139.05,139.39,139.04,139.36,1085.0
2017-08-09 12:00:00,139.36,139.36,139.36,139.36,0.0,139.36,139.36,139.36,139.36,0.0
2017-08-09 12:05:00,139.36,139.36,139.36,139.36,0.0,139.36,139.36,139.36,139.36,0.0
2017-08-09 12:10:00,139.31,139.31,139.3,139.3,200.0,139.31,139.31,139.3,139.3,200.0
2017-08-09 12:15:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-09 12:20:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-09 12:25:00,139.38,139.38,139.33,139.33,400.0,139.38,139.38,139.33,139.33,400.0
2017-08-09 12:30:00,139.39,139.39,139.39,139.39,100.0,139.39,139.39,139.39,139.39,100.0
2017-08-09 12:35:00,139.39,139.39,139.39,139.39,0.0,139.39,139.39,139.39,139.39,0.0
2017-08-09 12:40:00,139.22,139.24,139.03,139.11,766.0,139.22,139.24,139.03,139.11,766.0
2017-08-09 12:45:00,139.11,139.11,139.11,139.11,0.0,139.11,139.11,139.11,139.11,0.0
2017-08-09 12:50:00,139.02,139.27,139.02,139.27,562.0,139.02,139.27,139.02,139.27,562.0
2017-08-09 12:55:00,139.45,139.56,139.3,139.3,600.0,139.45,139.56,139.3,139.3,600.0
2017-08-09 13:00:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-09 13:05:00,139.15,139.15,139.15,139.15,100.0,139.15,139.15,139.15,139.15,100.0
2017-08-09 13:10:00,139.15,139.15,139.15,139.15,0.0,139.15,139.15,139.15,139.15,0.0
2017-08-09 13:15:00,139.35,139.36,139.17,139.21,2303.0,139.35,139.36,139.17,139.21,2303.0
2017-08-09 13:20:00,139.29,139.29,139.29,139.29,100.0,139.29,139.29,139.29,139.29,100.0
2017-08-09 13:25:00,139.36,139.36,139.28,139.28,505.0,139.36,139.36,139.28,139.28,505.0
2017-08-09 13:30:00,139.28,139.28,139.28,139.28,0.0,139.28,139.28,139.28,139.28,0.0
2017-08-09 13:35:00,139.15,139.15,139.15,139.15,100.0,139.15,139.15,139.15,139.15,100.0
2017-08-09 13:40:00,139.28,139.3,139.28,139.3,765.0,139.28,139.3,139.28,139.3,765.0
2017-08-09 13:45:00,139.42,139.42,139.4,139.4,600.0,139.42,139.42,139.4,139.4,600.0
2017-08-09 13:50:00,139.28,139.28,139.28,139.28,100.0,139.28,139.28,139.28,139.28,100.0
2017-08-09 13:55:00,139.27,139.27,139.06,139.27,1400.0,139.27,139.27,139.06,139.27,1400.0
2017-08-09 14:00:00,139.27,139.27,139.27,139.27,0.0,139.27,139.27,139.27,139.27,0.0
2017-08-09 14:05:00,139.27,139.27,139.27,139.27,0.0,139.27,139.27,139.27,139.27,0.0
2017-08-09 14:10:00,139.1,139.1,139.06,139.06,200.0,139.1,139.1,139.06,139.06,200.0
2017-08-09 14:15:00,139.05,139.05,139.04,139.05,210.0,139.05,139.05,139.04,139.05,210.0
2017-08-09 14:20:00,139.1,139.17,139.03,139.03,509.0,139.1,139.17,139.03,139.03,509.0
2017-08-09 14:25:00,139.09,139.21,139.04,139.09,966.0,139.09,139.21,139.04,139.09,966.0
2017-08-09 14:30:00,138.93,139.03,138.88,139.03,800.0,138.93,139.03,138.88,139.03,800.0
2017-08-09 14:35:00,138.86,138.86,138.85,138.85,200.0,138.86,138.86,138.85,138.85,200.0
2017-08-09 14:40:00,138.85,138.85,138.85,138.85,0.0,138.85,138.85,138.85,138.85,0.0
2017-08-09 14:45:00,138.63,138.63,138.51,138.53,816.0,138.63,138.63,138.51,138.53,816.0
2017-08-09 14:50:00,138.57,138.57,138.57,138.57,100.0,138.57,138.57,138.57,138.57,100.0
2017-08-09 14:55:00,138.71,138.71,138.7,138.7,200.0,138.71,138.71,138.7,138.7,200.0
2017-08-09 15:00:00,138.7,138.7,138.7,138.7,0.0,138.7,138.7,138.7,138.7,0.0
2017-08-09 15:05:00,138.57,138.64,138.46,138.64,1000.0,138.57,138.64,138.46,138.64,1000.0
2017-08-09 15:10:00,138.65,138.69,138.57,138.58,1800.0,138.65,138.69,138.57,138.58,1800.0
2017-08-09 15:15:00,138.68,138.68,138.67,138.68,100.0,138.68,138.68,138.67,138.68,100.0
2017-08-09 15:20:00,138.6,138.75,138.57,138.61,700.0,138.6,138.75,138.57,138.61,700.0
2017-08-09 15:25:00,138.64,138.7,138.46,138.7,2000.0,138.64,138.7,138.46,138.7,2000.0
2017-08-09 15:30:00,138.51,138.6,138.51,138.57,676.0,138.51,138.6,138.51,138.57,676.0
2017-08-09 15:35:00,138.78,138.84,138.77,138.78,400.0,138.78,138.84,138.77,138.78,400.0
2017-08-09 15:40:00,138.82,138.92,138.73,138.77,550.0,138.82,138.92,138.73,138.77,550.0
2017-08-09 15:45:00,138.75,138.93,138.73,138.93,2652.0,138.75,138.93,138.73,138.93,2652.0
2017-08-09 15:50:00,139.01,139.05,139.0,139.01,1300.0,139.01,139.05,139.0,139.01,1300.0
2017-08-09 15:55:00,139.01,139.15,139.01,139.11,5432.0,139.01,139.15,139.01,139.11,5432.0
2017-08-10 09:30:00,138.41,138.41,138.41,138.41,425.0,138.41,138.41,138.41,138.41,425.0
2017-08-10 09:35:00,139.73,139.73,139.73,139.73,100.0,139.73,139.73,139.73,139.73,100.0
2017-08-10 09:40:00,139.73,139.73,139.73,139.73,0.0,139.73,139.73,139.73,139.73,0.0
2017-08-10 09:45:00,139.73,139.73,139.73,139.73,0.0,139.73,139.73,139.73,139.73,0.0
2017-08-10 09:50:00,139.4,139.41,139.36,139.38,2300.0,139.4,139.41,139.36,139.38,2300.0
2017-08-10 09:55:00,139.0,139.12,139.0,139.12,683.0,139.0,139.12,139.0,139.12,683.0
2017-08-10 10:00:00,138.92,138.92,138.21,138.21,1125.0,138.92,138.92,138.21,138.21,1125.0
2017-08-10 10:05:00,138.13,138.52,138.11,138.52,1000.0,138.13,138.52,138.11,138.52,1000.0
2017-08-10 10:10:00,138.53,138.53,138.41,138.41,500.0,138.53,138.53,138.41,138.41,500.0
2017-08-10 10:15:00,138.42,138.42,138.29,138.34,500.0,138.42,138.42,138.29,138.34,500.0
2017-08-10 10:20:00,138.34,138.34,138.34,138.34,0.0,138.34,138.34,138.34,138.34,0.0
2017-08-10 10:25:00,138.24,138.24,138.24,138.24,100.0,138.24,138.24,138.24,138.24,100.0
2017-08-10 10:30:00,138.38,138.38,138.37,138.37,600.0,138.38,138.38,138.37,138.37,600.0
2017-08-10 10:35:00,138.37,138.37,138.37,138.37,0.0,138.37,138.37,138.37,138.37,0.0
2017-08-10 10:40:00,138.4,138.4,138.35,138.35,300.0,138.4,138.4,138.35,138.35,300.0
2017-08-10 10:45:00,138.35,138.35,138.35,138.35,0.0,138.35,138.35,138.35,138.35,0.0
2017-08-10 10:50:00,138.35,138.35,138.35,138.35,0.0,138.35,138.35,138.35,138.35,0.0
2017-08-10 10:55:00,138.52,138.69,138.52,138.69,400.0,138.52,138.69,138.52,138.69,400.0
2017-08-10 11:00:00,138.66,138.66,138.65,138.66,100.0,138.66,138.66,138.65,138.66,100.0
2017-08-10 11:05:00,138.66,138.66,138.66,138.66,0.0,138.66,138.66,138.66,138.66,0.0
2017-08-10 11:10:00,138.66,138.66,138.66,138.66,0.0,138.66,138.66,138.66,138.66,0.0
2017-08-10 11:15:00,138.6,138.6,138.34,138.53,3368.0,138.6,138.6,138.34,138.53,3368.0
2017-08-10 11:20:00,138.67,138.72,138.48,138.53,1964.0,138.67,138.72,138.48,138.53,1964.0
2017-08-10 11:25:00,138.66,138.66,138.45,138.45,4409.0,138.66,138.66,138.45,138.45,4409.0
2017-08-10 11:30:00,138.24,138.29,138.03,138.03,623.0,138.24,138.29,138.03,138.03,623.0
2017-08-10 11:35:00,138.49,138.49,138.49,138.49,100.0,138.49,138.49,138.49,138.49,100.0
2017-08-10 11:40:00,138.49,138.49,138.49,138.49,0.0,138.49,138.49,138.49,138.49,0.0
2017-08-10 11:45:00,138.41,138.41,138.41,138.41,100.0,138.41,138.41,138.41,138.41,100.0
2017-08-10 11:50:00,138.28,138.28,138.28,138.28,100.0,138.28,138.28,138.28,138.28,100.0
2017-08-10 11:55:00,138.33,138.34,138.33,138.34,400.0,138.33,138.34,138.33,138.34,400.0
2017-08-10 12:00:00,138.28,138.39,138.28,138.39,300.0,138.28,138.39,138.28,138.39,300.0
2017-08-10 12:05:00,138.25,138.25,138.18,138.21,500.0,138.25,138.25,138.18,138.21,500.0
2017-08-10 12:10:00,138.14,138.14,138.06,138.06,500.0,138.14,138.14,138.06,138.06,500.0
2017-08-10 12:15:00,138.0,138.0,138.0,138.0,249.0,138.0,138.0,138.0,138.0,249.0
2017-08-10 12:20:00,138.0,138.0,138.0,138.0,0.0,138.0,138.0,138.0,138.0,0.0
2017-08-10 12:25:00,137.95,137.95,137.95,137.95,200.0,137.95,137.95,137.95,137.95,200.0
2017-08-10 12:30:00,137.62,137.62,137.37,137.37,200.0,137.62,137.62,137.37,137.37,200.0
2017-08-10 12:35:00,137.44,137.44,137.33,137.33,300.0,137.44,137.44,137.33,137.33,300.0
2017-08-10 12:40:00,137.44,137.58,137.43,137.58,374.0,137.44,137.58,137.43,137.58,374.0
2017-08-10 12:45:00,137.61,137.86,137.52,137.86,810.0,137.61,137.86,137.52,137.86,810.0
2017-08-10 12:50:00,137.76,137.76,137.76,137.76,100.0,137.76,137.76,137.76,137.76,100.0
2017-08-10 12:55:00,137.76,137.76,137.76,137.76,0.0,137.76,137.76,137.76,137.76,0.0
2017-08-10 13:00:00,138.37,138.41,138.35,138.35,500.0,138.37,138.41,138.35,138.35,500.0
2017-08-10 13:05:00,138.36,138.37,138.27,138.34,1062.0,138.36,138.37,138.27,138.34,1062.0
2017-08-10 13:10:00,138.34,138.35,138.19,138.19,384.0,138.34,138.35,138.19,138.19,384.0
2017-08-10 13:15:00,137.88,137.88,137.88,137.88,100.0,137.88,137.88,137.88,137.88,100.0
2017-08-10 13:20:00,137.88,137.88,137.88,137.88,0.0,137.88,137.88,137.88,137.88,0.0
2017-08-10 13:25:00,138.07,138.07,138.07,138.07,100.0,138.07,138.07,138.07,138.07,100.0
2017-08-10 13:30:00,137.98,137.98,137.97,137.98,100.0,137.98,137.98,137.97,137.98,100.0
2017-08-10 13:35:00,137.98,137.98,137.98,137.98,0.0,137.98,137.98,137.98,137.98,0.0
2017-08-10 13:40:00,138.03,138.03,137.99,137.99,200.0,138.03,138.03,137.99,137.99,200.0
2017-08-10 13:45:00,137.85,137.85,137.85,137.85,400.0,137.85,137.85,137.85,137.85,400.0
2017-08-10 13:50:00,137.85,137.85,137.85,137.85,0.0,137.85,137.85,137.85,137.85,0.0
2017-08-10 13:55:00,137.7,137.7,137.65,137.7,400.0,137.7,137.7,137.65,137.7,400.0
2017-08-10 14:00:00,137.7,137.7,137.7,137.7,0.0,137.7,137.7,137.7,137.7,0.0
2017-08-10 14:05:00,137.47,137.66,137.47,137.65,242.0,137.47,137.66,137.47,137.65,242.0
2017-08-10 14:10:00,137.69,137.69,137.69,137.69,400.0,137.69,137.69,137.69,137.69,400.0
2017-08-10 14:15:00,137.69,137.87,137.57,137.87,2159.0,137.69,137.87,137.57,137.87,2159.0
2017-08-10 14:20:00,138.15,138.15,137.64,137.64,1880.0,138.15,138.15,137.64,137.64,1880.0
2017-08-10 14:25:00,137.64,137.64,137.64,137.64,0.0,137.64,137.64,137.64,137.64,0.0
2017-08-10 14:30:00,137.64,137.64,137.64,137.64,0.0,137.64,137.64,137.64,137.64,0.0
2017-08-10 14:35:00,138.09,138.15,137.87,138.15,6393.0,138.09,138.15,137.87,138.15,6393.0
2017-08-10 14:40:00,138.16,138.16,137.93,138.0,4956.0,138.16,138.16,137.93,138.0,4956.0
2017-08-10 14:45:00,137.99,138.01,137.99,138.01,200.0,137.99,138.01,137.99,138.01,200.0
2017-08-10 14:50:00,137.99,138.01,137.87,137.87,600.0,137.99,138.01,137.87,137.87,600.0
2017-08-10 14:55:00,137.96,137.96,137.56,137.59,900.0,137.96,137.96,137.56,137.59,900.0
2017-08-10 15:00:00,137.87,137.88,137.87,137.87,200.0,137.87,137.88,137.87,137.87,200.0
2017-08-10 15:05:00,137.82,137.82,137.81,137.82,100.0,137.82,137.82,137.81,137.82,100.0
2017-08-10 15:10:00,137.66,137.68,137.21,137.36,1150.0,137.66,137.68,137.21,137.36,1150.0
2017-08-10 15:15:00,137.29,137.3,136.97,137.29,1105.0,137.29,137.3,136.97,137.29,1105.0
2017-08-10 15:20:00,137.3,137.3,136.9,137.08,1090.0,137.3,137.3,136.9,137.08,1090.0
2017-08-10 15:25:00,137.13,137.13,136.73,137.13,1872.0,137.13,137.13,136.73,137.13,1872.0
2017-08-10 15:30:00,137.3,137.4,137.05,137.22,2205.0,137.3,137.4,137.05,137.22,2205.0
2017-08-10 15:35:00,137.09,137.1,136.68,136.95,675.0,137.09,137.1,136.68,136.95,675.0
2017-08-10 15:40:00,137.03,137.08,136.97,137.0,1795.0,137.03,137.08,136.97,137.0,1795.0
2017-08-10 15:45:00,136.96,136.96,136.75,136.75,500.0,136.96,136.96,136.75,136.75,500.0
2017-08-10 15:50:00,136.78,137.15,136.77,137.08,3771.0,136.78,137.15,136.77,137.08,3771.0
2017-08-10 15:55:00,137.08,137.13,136.87,136.93,14712.0,137.08,137.13,136.87,136.93,14712.0
2017-08-11 09:30:00,136.53,136.53,136.53,136.53,200.0,136.53,136.53,136.53,136.53,200.0
2017-08-11 09:35:00,136.53,136.53,136.53,136.53,0.0,136.53,136.53,136.53,136.53,0.0
2017-08-11 09:40:00,137.52,137.52,137.0,137.0,1322.0,137.52,137.52,137.0,137.0,1322.0
2017-08-11 09:45:00,137.44,137.44,137.44,137.44,100.0,137.44,137.44,137.44,137.44,100.0
2017-08-11 09:50:00,136.98,136.98,136.98,136.98,100.0,136.98,136.98,136.98,136.98,100.0
2017-08-11 09:55:00,136.98,136.98,136.98,136.98,0.0,136.98,136.98,136.98,136.98,0.0
2017-08-11 10:00:00,136.98,136.98,136.98,136.98,0.0,136.98,136.98,136.98,136.98,0.0
2017-08-11 10:05:00,137.0,137.32,136.88,137.28,900.0,137.0,137.32,136.88,137.28,900.0
2017-08-11 10:10:00,137.27,137.58,137.17,137.49,1713.0,137.27,137.58,137.17,137.49,1713.0
2017-08-11 10:15:00,137.77,137.77,137.66,137.66,250.0,137.77,137.77,137.66,137.66,250.0
2017-08-11 10:20:00,137.3,137.81,137.29,137.45,9530.0,137.3,137.81,137.29,137.45,9530.0
2017-08-11 10:25:00,137.54,137.55,137.23,137.23,2903.0,137.54,137.55,137.23,137.23,2903.0
2017-08-11 10:30:00,137.2,137.68,137.2,137.43,2950.0,137.2,137.68,137.2,137.43,2950.0
2017-08-11 10:35:00,137.44,137.62,137.4,137.49,3337.0,137.44,137.62,137.4,137.49,3337.0
2017-08-11 10:40:00,137.55,137.81,137.55,137.63,1096.0,137.55,137.81,137.55,137.63,1096.0
2017-08-11 10:45:00,137.9,137.9,137.89,137.9,100.0,137.9,137.9,137.89,137.9,100.0
2017-08-11 10:50:00,137.5,137.67,137.5,137.66,676.0,137.5,137.67,137.5,137.66,676.0
2017-08-11 10:55:00,137.51,137.53,137.46,137.46,1413.0,137.51,137.53,137.46,137.46,1413.0
2017-08-11 11:00:00,137.5,137.5,137.5,137.5,200.0,137.5,137.5,137.5,137.5,200.0
2017-08-11 11:05:00,137.5,137.5,137.5,137.5,0.0,137.5,137.5,137.5,137.5,0.0
2017-08-11 11:10:00,137.11,137.27,137.11,137.27,200.0,137.11,137.27,137.11,137.27,200.0
2017-08-11 11:15:00,137.13,137.23,137.01,137.01,300.0,137.13,137.23,137.01,137.01,300.0
2017-08-11 11:20:00,137.0,137.01,136.91,136.91,400.0,137.0,137.01,136.91,136.91,400.0
2017-08-11 11:25:00,137.02,137.18,136.98,137.18,3802.0,137.02,137.18,136.98,137.18,3802.0
2017-08-11 11:30:00,137.16,137.45,137.16,137.45,701.0,137.16,137.45,137.16,137.45,701.0
2017-08-11 11:35:00,137.52,137.55,137.52,137.55,546.0,137.52,137.55,137.52,137.55,546.0
2017-08-11 11:40:00,137.56,137.56,137.56,137.56,100.0,137.56,137.56,137.56,137.56,100.0
2017-08-11 11:45:00,137.57,137.57,137.46,137.46,1500.0,137.57,137.57,137.46,137.46,1500.0
2017-08-11 11:50:00,137.53,137.54,137.35,137.35,200.0,137.53,137.54,137.35,137.35,200.0
2017-08-11 11:55:00,137.2,137.2,137.2,137.2,100.0,137.2,137.2,137.2,137.2,100.0
2017-08-11 12:00:00,137.2,137.2,137.2,137.2,0.0,137.2,137.2,137.2,137.2,0.0
2017-08-11 12:05:00,137.4,137.44,137.36,137.36,2500.0,137.4,137.44,137.36,137.36,2500.0
2017-08-11 12:10:00,137.22,137.49,137.22,137.26,3810.0,137.22,137.49,137.22,137.26,3810.0
2017-08-11 12:15:00,137.26,137.26,137.26,137.26,0.0,137.26,137.26,137.26,137.26,0.0
2017-08-11 12:20:00,137.53,137.55,137.15,137.15,2094.0,137.53,137.55,137.15,137.15,2094.0
2017-08-11 12:25:00,137.15,137.15,137.15,137.15,0.0,137.15,137.15,137.15,137.15,0.0
2017-08-11 12:30:00,137.31,137.32,137.18,137.18,600.0,137.31,137.32,137.18,137.18,600.0
2017-08-11 12:35:00,137.18,137.18,137.17,137.18,300.0,137.18,137.18,137.17,137.18,300.0
2017-08-11 12:40:00,137.22,137.22,137.22,137.22,100.0,137.22,137.22,137.22,137.22,100.0
2017-08-11 12:45:00,137.22,137.22,137.16,137.16,500.0,137.22,137.22,137.16,137.16,500.0
2017-08-11 12:50:00,137.03,137.03,136.86,136.87,300.0,137.03,137.03,136.86,136.87,300.0
2017-08-11 12:55:00,136.87,136.87,136.87,136.87,0.0,136.87,136.87,136.87,136.87,0.0
2017-08-11 13:00:00,137.09,137.13,136.7,137.0,4765.0,137.09,137.13,136.7,137.0,4765.0
2017-08-11 13:05:00,137.01,137.05,137.0,137.01,6030.0,137.01,137.05,137.0,137.01,6030.0
2017-08-11 13:10:00,136.81,136.83,136.8,136.83,600.0,136.81,136.83,136.8,136.83,600.0
2017-08-11 13:15:00,136.84,136.84,136.71,136.71,950.0,136.84,136.84,136.71,136.71,950.0
2017-08-11 13:20:00,136.83,136.83,136.69,136.74,514.0,136.83,136.83,136.69,136.74,514.0
2017-08-11 13:25:00,136.85,136.99,136.74,136.97,1949.0,136.85,136.99,136.74,136.97,1949.0
2017-08-11 13:30:00,136.97,137.11,136.94,137.0,7497.0,136.97,137.11,136.94,137.0,7497.0
2017-08-11 13:35:00,136.85,136.94,136.62,136.86,2897.0,136.85,136.94,136.62,136.86,2897.0
2017-08-11 13:40:00,136.83,136.97,136.83,136.86,800.0,136.83,136.97,136.83,136.86,800.0
2017-08-11 13:45:00,136.88,137.04,136.88,136.94,2002.0,136.88,137.04,136.88,136.94,2002.0
2017-08-11 13:50:00,136.96,137.11,136.92,137.02,3600.0,136.96,137.11,136.92,137.02,3600.0
2017-08-11 13:55:00,137.09,137.15,137.01,137.01,3637.0,137.09,137.15,137.01,137.01,3637.0
2017-08-11 14:00:00,137.01,137.03,136.92,137.03,2000.0,137.01,137.03,136.92,137.03,2000.0
2017-08-11 14:05:00,136.98,137.2,136.97,137.2,1997.0,136.98,137.2,136.97,137.2,1997.0
2017-08-11 14:10:00,137.2,137.4,137.14,137.29,3700.0,137.2,137.4,137.14,137.29,3700.0
2017-08-11 14:15:00,137.21,137.26,136.95,137.06,2300.0,137.21,137.26,136.95,137.06,2300.0
2017-08-11 14:20:00,137.06,137.06,136.92,136.92,509.0,137.06,137.06,136.92,136.92,509.0
2017-08-11 14:25:00,136.92,136.92,136.65,136.65,500.0,136.92,136.92,136.65,136.65,500.0
2017-08-11 14:30:00,136.83,136.83,136.78,136.8,1101.0,136.83,136.83,136.78,136.8,1101.0
2017-08-11 14:35:00,136.67,136.77,136.64,136.77,900.0,136.67,136.77,136.64,136.77,900.0
2017-08-11 14:40:00,136.87,136.88,136.87,136.88,300.0,136.87,136.88,136.87,136.88,300.0
2017-08-11 14:45:00,136.82,136.83,136.68,136.77,1249.0,136.82,136.83,136.68,136.77,1249.0
2017-08-11 14:50:00,136.89,137.42,136.89,137.12,5499.0,136.89,137.42,136.89,137.12,5499.0
2017-08-11 14:55:00,137.01,137.02,136.82,136.93,2100.0,137.01,137.02,136.82,136.93,2100.0
2017-08-11 15:00:00,136.68,137.23,136.68,137.02,2025.0,136.68,137.23,136.68,137.02,2025.0
2017-08-11 15:05:00,137.07,137.08,137.05,137.08,2648.0,137.07,137.08,137.05,137.08,2648.0
2017-08-11 15:10:00,137.05,137.05,136.9,136.96,2700.0,137.05,137.05,136.9,136.96,2700.0
2017-08-11 15:15:00,136.97,136.97,136.66,136.8,600.0,136.97,136.97,136.66,136.8,600.0
2017-08-11 15:20:00,136.66,136.76,136.66,136.76,700.0,136.66,136.76,136.66,136.76,700.0
2017-08-11 15:25:00,136.77,137.1,136.76,137.06,2002.0,136.77,137.1,136.76,137.06,2002.0
2017-08-11 15:30:00,137.01,137.1,136.92,137.1,1703.0,137.01,137.1,136.92,137.1,1703.0
2017-08-11 15:35:00,136.98,137.05,136.85,137.05,1853.0,136.98,137.05,136.85,137.05,1853.0
2017-08-11 15:40:00,137.05,137.15,136.97,137.15,3179.0,137.05,137.15,136.97,137.15,3179.0
2017-08-11 15:45:00,137.17,137.24,137.04,137.04,2909.0,137.17,137.24,137.04,137.04,2909.0
2017-08-11 15:50:00,137.01,137.01,136.78,136.9,4264.0,137.01,137.01,136.78,136.9,4264.0
2017-08-11 15:55:00,136.95,137.07,136.8,137.02,28515.0,136.95,137.07,136.8,137.02,28515.0
2017-08-14 09:30:00,138.67,138.84,138.67,138.84,1042.0,138.67,138.84,138.67,138.84,1042.0
2017-08-14 09:35:00,138.84,138.84,138.84,138.84,0.0,138.84,138.84,138.84,138.84,0.0
2017-08-14 09:40:00,139.99,139.99,139.88,139.88,200.0,139.99,139.99,139.88,139.88,200.0
2017-08-14 09:45:00,139.92,139.92,138.72,138.72,254.0,139.92,139.92,138.72,138.72,254.0
2017-08-14 09:50:00,138.72,138.72,138.72,138.72,0.0,138.72,138.72,138.72,138.72,0.0
2017-08-14 09:55:00,138.72,138.72,138.72,138.72,0.0,138.72,138.72,138.72,138.72,0.0
2017-08-14 10:00:00,138.72,138.72,138.72,138.72,0.0,138.72,138.72,138.72,138.72,0.0
2017-08-14 10:05:00,139.41,139.8,139.41,139.74,300.0,139.41,139.8,139.41,139.74,300.0
2017-08-14 10:10:00,139.74,139.74,139.74,139.74,0.0,139.74,139.74,139.74,139.74,0.0
2017-08-14 10:15:00,139.74,139.74,139.74,139.74,0.0,139.74,139.74,139.74,139.74,0.0
2017-08-14 10:20:00,139.74,139.74,139.74,139.74,0.0,139.74,139.74,139.74,139.74,0.0
2017-08-14 10:25:00,139.39,139.66,139.39,139.4,300.0,139.39,139.66,139.39,139.4,300.0
2017-08-14 10:30:00,139.39,139.65,139.27,139.27,300.0,139.39,139.65,139.27,139.27,300.0
2017-08-14 10:35:00,139.37,139.51,139.23,139.26,3678.0,139.37,139.51,139.23,139.26,3678.0
2017-08-14 10:40:00,139.18,139.33,139.16,139.25,1900.0,139.18,139.33,139.16,139.25,1900.0
2017-08-14 10:45:00,139.28,139.35,139.28,139.31,300.0,139.28,139.35,139.28,139.31,300.0
2017-08-14 10:50:00,139.33,139.33,139.14,139.14,800.0,139.33,139.33,139.14,139.14,800.0
2017-08-14 10:55:00,139.26,139.26,139.02,139.02,200.0,139.26,139.26,139.02,139.02,200.0
2017-08-14 11:00:00,139.1,139.23,139.1,139.12,900.0,139.1,139.23,139.1,139.12,900.0
2017-08-14 11:05:00,139.23,139.45,139.23,139.45,426.0,139.23,139.45,139.23,139.45,426.0
2017-08-14 11:10:00,139.24,139.24,139.24,139.24,100.0,139.24,139.24,139.24,139.24,100.0
2017-08-14 11:15:00,139.29,139.42,139.22,139.42,600.0,139.29,139.42,139.22,139.42,600.0
2017-08-14 11:20:00,139.28,139.29,139.28,139.28,200.0,139.28,139.29,139.28,139.28,200.0
2017-08-14 11:25:00,139.45,139.6,139.45,139.6,1185.0,139.45,139.6,139.45,139.6,1185.0
2017-08-14 11:30:00,139.46,139.46,139.46,139.46,100.0,139.46,139.46,139.46,139.46,100.0
2017-08-14 11:35:00,139.55,139.57,139.55,139.57,200.0,139.55,139.57,139.55,139.57,200.0
2017-08-14 11:40:00,139.47,139.54,139.47,139.54,400.0,139.47,139.54,139.47,139.54,400.0
2017-08-14 11:45:00,139.44,139.44,139.42,139.42,200.0,139.44,139.44,139.42,139.42,200.0
2017-08-14 11:50:00,139.65,139.65,139.65,139.65,100.0,139.65,139.65,139.65,139.65,100.0
2017-08-14 11:55:00,139.47,139.47,139.34,139.34,300.0,139.47,139.47,139.34,139.34,300.0
2017-08-14 12:00:00,139.63,139.65,139.63,139.65,642.0,139.63,139.65,139.63,139.65,642.0
2017-08-14 12:05:00,139.7,139.87,139.7,139.76,800.0,139.7,139.87,139.7,139.76,800.0
2017-08-14 12:10:00,139.76,139.76,139.76,139.76,0.0,139.76,139.76,139.76,139.76,0.0
2017-08-14 12:15:00,139.68,139.85,139.68,139.84,400.0,139.68,139.85,139.68,139.84,400.0
2017-08-14 12:20:00,139.75,139.75,139.75,139.75,100.0,139.75,139.75,139.75,139.75,100.0
2017-08-14 12:25:00,139.75,139.75,139.75,139.75,0.0,139.75,139.75,139.75,139.75,0.0
2017-08-14 12:30:00,139.75,139.75,139.75,139.75,0.0,139.75,139.75,139.75,139.75,0.0
2017-08-14 12:35:00,139.85,139.85,139.7,139.7,200.0,139.85,139.85,139.7,139.7,200.0
2017-08-14 12:40:00,139.69,139.84,139.68,139.84,1000.0,139.69,139.84,139.68,139.84,1000.0
2017-08-14 12:45:00,139.91,139.95,139.91,139.95,400.0,139.91,139.95,139.91,139.95,400.0
2017-08-14 12:50:00,139.95,139.95,139.95,139.95,0.0,139.95,139.95,139.95,139.95,0.0
2017-08-14 12:55:00,139.85,139.96,139.76,139.96,700.0,139.85,139.96,139.76,139.96,700.0
2017-08-14 13:00:00,139.84,139.85,139.84,139.85,1000.0,139.84,139.85,139.84,139.85,1000.0
2017-08-14 13:05:00,139.85,139.85,139.85,139.85,0.0,139.85,139.85,139.85,139.85,0.0
2017-08-14 13:10:00,139.93,139.93,139.93,139.93,100.0,139.93,139.93,139.93,139.93,100.0
2017-08-14 13:15:00,139.93,139.93,139.93,139.93,0.0,139.93,139.93,139.93,139.93,0.0
2017-08-14 13:20:00,139.86,139.96,139.76,139.96,300.0,139.86,139.96,139.76,139.96,300.0
2017-08-14 13:25:00,139.76,139.76,139.72,139.72,711.0,139.76,139.76,139.72,139.72,711.0
2017-08-14 13:30:00,139.72,139.72,139.72,139.72,0.0,139.72,139.72,139.72,139.72,0.0
2017-08-14 13:35:00,139.72,139.72,139.72,139.72,0.0,139.72,139.72,139.72,139.72,0.0
2017-08-14 13:40:00,139.9,139.9,139.84,139.84,200.0,139.9,139.9,139.84,139.84,200.0
2017-08-14 13:45:00,139.76,139.82,139.7,139.75,1050.0,139.76,139.82,139.7,139.75,1050.0
2017-08-14 13:50:00,139.75,139.75,139.75,139.75,0.0,139.75,139.75,139.75,139.75,0.0
2017-08-14 13:55:00,139.61,139.61,139.61,139.61,100.0,139.61,139.61,139.61,139.61,100.0
2017-08-14 14:00:00,139.8,139.9,139.76,139.9,1968.0,139.8,139.9,139.76,139.9,1968.0
2017-08-14 14:05:00,139.94,140.34,139.94,140.34,2493.0,139.94,140.34,139.94,140.34,2493.0
2017-08-14 14:10:00,140.19,140.23,140.13,140.23,1100.0,140.19,140.23,140.13,140.23,1100.0
2017-08-14 14:15:00,140.23,140.23,140.23,140.23,0.0,140.23,140.23,140.23,140.23,0.0
2017-08-14 14:20:00,140.23,140.37,140.21,140.21,1302.0,140.23,140.37,140.21,140.21,1302.0
2017-08-14 14:25:00,140.27,140.31,140.19,140.31,300.0,140.27,140.31,140.19,140.31,300.0
2017-08-14 14:30:00,140.31,140.31,140.31,140.31,0.0,140.31,140.31,140.31,140.31,0.0
2017-08-14 14:35:00,140.34,140.34,140.34,140.34,100.0,140.34,140.34,140.34,140.34,100.0
2017-08-14 14:40:00,140.25,140.25,140.24,140.24,700.0,140.25,140.25,140.24,140.24,700.0
2017-08-14 14:45:00,140.07,140.07,140.02,140.02,400.0,140.07,140.07,140.02,140.02,400.0
2017-08-14 14:50:00,139.94,140.04,139.94,140.04,200.0,139.94,140.04,139.94,140.04,200.0
2017-08-14 14:55:00,140.05,140.05,140.04,140.05,200.0,140.05,140.05,140.04,140.05,200.0
2017-08-14 15:00:00,140.04,140.16,140.01,140.02,1900.0,140.04,140.16,140.01,140.02,1900.0
2017-08-14 15:05:00,139.87,139.87,139.87,139.87,300.0,139.87,139.87,139.87,139.87,300.0
2017-08-14 15:10:00,139.9,139.93,139.9,139.93,500.0,139.9,139.93,139.9,139.93,500.0
2017-08-14 15:15:00,140.05,140.1,140.05,140.1,1200.0,140.05,140.1,140.05,140.1,1200.0
2017-08-14 15:20:00,140.06,140.15,140.06,140.15,300.0,140.06,140.15,140.06,140.15,300.0
2017-08-14 15:25:00,140.34,140.34,140.34,140.34,100.0,140.34,140.34,140.34,140.34,100.0
2017-08-14 15:30:00,140.24,140.26,140.11,140.11,2096.0,140.24,140.26,140.11,140.11,2096.0
2017-08-14 15:35:00,140.07,140.07,139.95,139.96,600.0,140.07,140.07,139.95,139.96,600.0
2017-08-14 15:40:00,140.01,140.01,139.77,139.77,1288.0,140.01,140.01,139.77,139.77,1288.0
2017-08-14 15:45:00,139.81,140.15,139.81,140.15,3846.0,139.81,140.15,139.81,140.15,3846.0
2017-08-14 15:50:00,140.15,140.38,140.15,140.29,4643.0,140.15,140.38,140.15,140.29,4643.0
2017-08-14 15:55:00,140.25,140.42,140.13,140.27,11505.0,140.25,140.42,140.13,140.27,11505.0
2017-08-15 09:30:00,140.44,140.44,140.44,140.44,261.0,140.44,140.44,140.44,140.44,261.0
2017-08-15 09:35:00,139.81,139.81,139.81,139.81,100.0,139.81,139.81,139.81,139.81,100.0
2017-08-15 09:40:00,139.9,139.9,139.9,139.9,200.0,139.9,139.9,139.9,139.9,200.0
2017-08-15 09:45:00,140.42,140.94,140.42,140.94,200.0,140.42,140.94,140.42,140.94,200.0
2017-08-15 09:50:00,140.51,140.51,140.51,140.51,100.0,140.51,140.51,140.51,140.51,100.0
2017-08-15 09:55:00,140.51,140.51,140.51,140.51,0.0,140.51,140.51,140.51,140.51,0.0
2017-08-15 10:00:00,140.29,140.29,140.28,140.29,405.0,140.29,140.29,140.28,140.29,405.0
2017-08-15 10:05:00,139.97,139.97,139.97,139.97,100.0,139.97,139.97,139.97,139.97,100.0
2017-08-15 10:10:00,139.91,139.91,139.86,139.9,1137.0,139.91,139.91,139.86,139.9,1137.0
2017-08-15 10:15:00,139.61,139.74,139.61,139.74,200.0,139.61,139.74,139.61,139.74,200.0
2017-08-15 10:20:00,139.78,139.78,139.38,139.38,300.0,139.78,139.78,139.38,139.38,300.0
2017-08-15 10:25:00,139.39,139.66,139.33,139.66,1900.0,139.39,139.66,139.33,139.66,1900.0
2017-08-15 10:30:00,139.86,139.86,139.65,139.66,600.0,139.86,139.86,139.65,139.66,600.0
2017-08-15 10:35:00,139.62,139.8,139.62,139.8,300.0,139.62,139.8,139.62,139.8,300.0
2017-08-15 10:40:00,139.8,139.8,139.8,139.8,0.0,139.8,139.8,139.8,139.8,0.0
2017-08-15 10:45:00,139.8,139.8,139.8,139.8,0.0,139.8,139.8,139.8,139.8,0.0
2017-08-15 10:50:00,139.72,139.83,139.7,139.74,1737.0,139.72,139.83,139.7,139.74,1737.0
2017-08-15 10:55:00,139.74,139.74,139.74,139.74,200.0,139.74,139.74,139.74,139.74,200.0
2017-08-15 11:00:00,139.74,139.74,139.7,139.7,200.0,139.74,139.74,139.7,139.7,200.0
2017-08-15 11:05:00,139.79,139.8,139.67,139.67,210.0,139.79,139.8,139.67,139.67,210.0
2017-08-15 11:10:00,139.76,139.78,139.76,139.77,500.0,139.76,139.78,139.76,139.77,500.0
2017-08-15 11:15:00,139.74,139.74,139.74,139.74,200.0,139.74,139.74,139.74,139.74,200.0
2017-08-15 11:20:00,139.74,139.74,139.74,139.74,0.0,139.74,139.74,139.74,139.74,0.0
2017-08-15 11:25:00,139.42,139.44,139.16,139.16,900.0,139.42,139.44,139.16,139.16,900.0
2017-08-15 11:30:00,139.16,139.53,139.16,139.53,1300.0,139.16,139.53,139.16,139.53,1300.0
2017-08-15 11:35:00,139.62,139.67,139.32,139.32,700.0,139.62,139.67,139.32,139.32,700.0
2017-08-15 11:40:00,139.43,139.53,139.39,139.39,300.0,139.43,139.53,139.39,139.39,300.0
2017-08-15 11:45:00,139.37,139.37,139.37,139.37,100.0,139.37,139.37,139.37,139.37,100.0
2017-08-15 11:50:00,139.44,139.44,138.85,138.85,1300.0,139.44,139.44,138.85,138.85,1300.0
2017-08-15 11:55:00,138.87,138.87,138.87,138.87,100.0,138.87,138.87,138.87,138.87,100.0
2017-08-15 12:00:00,139.14,139.14,138.93,138.93,300.0,139.14,139.14,138.93,138.93,300.0
2017-08-15 12:05:00,139.12,139.24,139.12,139.24,1400.0,139.12,139.24,139.12,139.24,1400.0
2017-08-15 12:10:00,139.24,139.24,139.24,139.24,0.0,139.24,139.24,139.24,139.24,0.0
2017-08-15 12:15:00,139.5,139.58,139.36,139.58,1813.0,139.5,139.58,139.36,139.58,1813.0
2017-08-15 12:20:00,139.41,139.41,139.25,139.38,300.0,139.41,139.41,139.25,139.38,300.0
2017-08-15 12:25:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2017-08-15 12:30:00,139.31,139.31,139.31,139.31,100.0,139.31,139.31,139.31,139.31,100.0
2017-08-15 12:35:00,139.31,139.39,139.21,139.21,700.0,139.31,139.39,139.21,139.21,700.0
2017-08-15 12:40:00,139.21,139.43,139.2,139.43,300.0,139.21,139.43,139.2,139.43,300.0
2017-08-15 12:45:00,139.43,139.43,139.43,139.43,0.0,139.43,139.43,139.43,139.43,0.0
2017-08-15 12:50:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2017-08-15 12:55:00,139.18,139.18,139.18,139.18,200.0,139.18,139.18,139.18,139.18,200.0
2017-08-15 13:00:00,139.06,139.06,138.91,138.91,700.0,139.06,139.06,138.91,138.91,700.0
2017-08-15 13:05:00,138.76,138.89,138.76,138.89,300.0,138.76,138.89,138.76,138.89,300.0
2017-08-15 13:10:00,138.95,139.26,138.95,139.26,671.0,138.95,139.26,138.95,139.26,671.0
2017-08-15 13:15:00,139.26,139.26,139.26,139.26,0.0,139.26,139.26,139.26,139.26,0.0
2017-08-15 13:20:00,139.31,139.43,139.31,139.43,200.0,139.31,139.43,139.31,139.43,200.0
2017-08-15 13:25:00,139.22,139.22,139.16,139.16,200.0,139.22,139.22,139.16,139.16,200.0
2017-08-15 13:30:00,139.16,139.16,139.16,139.16,0.0,139.16,139.16,139.16,139.16,0.0
2017-08-15 13:35:00,139.18,139.18,139.18,139.18,400.0,139.18,139.18,139.18,139.18,400.0
2017-08-15 13:40:00,139.21,139.27,139.21,139.27,802.0,139.21,139.27,139.21,139.27,802.0
2017-08-15 13:45:00,139.35,139.35,139.35,139.35,100.0,139.35,139.35,139.35,139.35,100.0
2017-08-15 13:50:00,139.16,139.31,139.16,139.31,200.0,139.16,139.31,139.16,139.31,200.0
2017-08-15 13:55:00,139.14,139.2,139.14,139.2,200.0,139.14,139.2,139.14,139.2,200.0
2017-08-15 14:00:00,139.18,139.31,139.18,139.31,900.0,139.18,139.31,139.18,139.31,900.0
2017-08-15 14:05:00,139.18,139.18,139.18,139.18,100.0,139.18,139.18,139.18,139.18,100.0
2017-08-15 14:10:00,139.22,139.22,139.06,139.06,300.0,139.22,139.22,139.06,139.06,300.0
2017-08-15 14:15:00,138.74,139.09,138.74,139.09,1002.0,138.74,139.09,138.74,139.09,1002.0
2017-08-15 14:20:00,139.2,139.21,139.07,139.07,421.0,139.2,139.21,139.07,139.07,421.0
2017-08-15 14:25:00,139.12,139.3,139.12,139.3,1400.0,139.12,139.3,139.12,139.3,1400.0
2017-08-15 14:30:00,139.35,139.35,139.32,139.33,600.0,139.35,139.35,139.32,139.33,600.0
2017-08-15 14:35:00,139.32,139.32,139.3,139.31,200.0,139.32,139.32,139.3,139.31,200.0
2017-08-15 14:40:00,139.2,139.2,139.2,139.2,100.0,139.2,139.2,139.2,139.2,100.0
2017-08-15 14:45:00,139.21,139.29,139.21,139.29,200.0,139.21,139.29,139.21,139.29,200.0
2017-08-15 14:50:00,139.3,139.3,139.3,139.3,300.0,139.3,139.3,139.3,139.3,300.0
2017-08-15 14:55:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-15 15:00:00,139.39,139.46,139.39,139.4,909.0,139.39,139.46,139.39,139.4,909.0
2017-08-15 15:05:00,139.42,139.43,139.42,139.43,200.0,139.42,139.43,139.42,139.43,200.0
2017-08-15 15:10:00,139.44,139.54,139.44,139.53,1700.0,139.44,139.54,139.44,139.53,1700.0
2017-08-15 15:15:00,139.52,139.52,139.36,139.36,1100.0,139.52,139.52,139.36,139.36,1100.0
2017-08-15 15:20:00,139.56,139.56,139.56,139.56,100.0,139.56,139.56,139.56,139.56,100.0
2017-08-15 15:25:00,139.59,139.74,139.54,139.55,2700.0,139.59,139.74,139.54,139.55,2700.0
2017-08-15 15:30:00,139.4,139.41,139.16,139.41,11500.0,139.4,139.41,139.16,139.41,11500.0
2017-08-15 15:35:00,139.29,139.49,139.29,139.43,1500.0,139.29,139.49,139.29,139.43,1500.0
2017-08-15 15:40:00,139.41,139.52,139.36,139.46,5700.0,139.41,139.52,139.36,139.46,5700.0
2017-08-15 15:45:00,139.41,139.48,139.4,139.44,1500.0,139.41,139.48,139.4,139.44,1500.0
2017-08-15 15:50:00,139.41,139.42,139.17,139.17,2500.0,139.41,139.42,139.17,139.17,2500.0
2017-08-15 15:55:00,139.21,139.35,139.16,139.18,14731.0,139.21,139.35,139.16,139.18,14731.0
2017-08-16 09:30:00,139.85,139.85,139.46,139.46,438.0,139.85,139.85,139.46,139.46,438.0
2017-08-16 09:35:00,139.74,139.93,139.37,139.38,600.0,139.74,139.93,139.37,139.38,600.0
2017-08-16 09:40:00,139.38,139.38,139.38,139.38,0.0,139.38,139.38,139.38,139.38,0.0
2017-08-16 09:45:00,139.93,139.93,139.33,139.33,400.0,139.93,139.93,139.33,139.33,400.0
2017-08-16 09:50:00,139.33,139.33,139.33,139.33,0.0,139.33,139.33,139.33,139.33,0.0
2017-08-16 09:55:00,139.48,139.48,139.48,139.48,100.0,139.48,139.48,139.48,139.48,100.0
2017-08-16 10:00:00,140.27,140.27,140.27,140.27,100.0,140.27,140.27,140.27,140.27,100.0
2017-08-16 10:05:00,139.9,140.14,139.53,140.14,400.0,139.9,140.14,139.53,140.14,400.0
2017-08-16 10:10:00,139.92,140.0,139.92,139.95,587.0,139.92,140.0,139.92,139.95,587.0
2017-08-16 10:15:00,139.82,140.12,139.82,140.12,200.0,139.82,140.12,139.82,140.12,200.0
2017-08-16 10:20:00,140.07,140.5,140.07,140.5,764.0,140.07,140.5,140.07,140.5,764.0
2017-08-16 10:25:00,140.19,140.5,140.17,140.43,400.0,140.19,140.5,140.17,140.43,400.0
2017-08-16 10:30:00,140.43,140.43,140.43,140.43,0.0,140.43,140.43,140.43,140.43,0.0
2017-08-16 10:35:00,140.43,140.43,140.43,140.43,0.0,140.43,140.43,140.43,140.43,0.0
2017-08-16 10:40:00,140.43,140.43,140.38,140.39,774.0,140.43,140.43,140.38,140.39,774.0
2017-08-16 10:45:00,140.36,140.36,140.36,140.36,300.0,140.36,140.36,140.36,140.36,300.0
2017-08-16 10:50:00,140.31,140.34,140.31,140.34,200.0,140.31,140.34,140.31,140.34,200.0
2017-08-16 10:55:00,140.45,140.82,140.45,140.66,1900.0,140.45,140.82,140.45,140.66,1900.0
2017-08-16 11:00:00,140.7,140.78,140.57,140.78,313.0,140.7,140.78,140.57,140.78,313.0
2017-08-16 11:05:00,140.57,140.6,140.33,140.33,1137.0,140.57,140.6,140.33,140.33,1137.0
2017-08-16 11:10:00,140.38,140.39,140.35,140.35,500.0,140.38,140.39,140.35,140.35,500.0
2017-08-16 11:15:00,140.3,140.3,140.3,140.3,100.0,140.3,140.3,140.3,140.3,100.0
2017-08-16 11:20:00,140.41,140.41,140.28,140.28,600.0,140.41,140.41,140.28,140.28,600.0
2017-08-16 11:25:00,140.06,140.06,139.74,139.74,421.0,140.06,140.06,139.74,139.74,421.0
2017-08-16 11:30:00,139.91,140.49,139.9,140.49,1229.0,139.91,140.49,139.9,140.49,1229.0
2017-08-16 11:35:00,140.45,140.59,140.45,140.49,600.0,140.45,140.59,140.45,140.49,600.0
2017-08-16 11:40:00,140.64,141.0,140.64,141.0,918.0,140.64,141.0,140.64,141.0,918.0
2017-08-16 11:45:00,141.06,141.12,141.06,141.12,200.0,141.06,141.12,141.06,141.12,200.0
2017-08-16 11:50:00,140.98,140.98,140.98,140.98,629.0,140.98,140.98,140.98,140.98,629.0
2017-08-16 11:55:00,140.98,140.98,140.98,140.98,0.0,140.98,140.98,140.98,140.98,0.0
2017-08-16 12:00:00,141.04,141.04,140.91,140.99,300.0,141.04,141.04,140.91,140.99,300.0
2017-08-16 12:05:00,141.06,141.11,141.06,141.11,400.0,141.06,141.11,141.06,141.11,400.0
2017-08-16 12:10:00,141.22,141.65,141.22,141.32,1100.0,141.22,141.65,141.22,141.32,1100.0
2017-08-16 12:15:00,141.29,141.3,141.22,141.3,600.0,141.29,141.3,141.22,141.3,600.0
2017-08-16 12:20:00,141.22,141.68,141.22,141.68,300.0,141.22,141.68,141.22,141.68,300.0
2017-08-16 12:25:00,141.68,141.68,141.68,141.68,0.0,141.68,141.68,141.68,141.68,0.0
2017-08-16 12:30:00,141.49,141.49,141.49,141.49,100.0,141.49,141.49,141.49,141.49,100.0
2017-08-16 12:35:00,141.47,141.47,141.47,141.47,100.0,141.47,141.47,141.47,141.47,100.0
2017-08-16 12:40:00,141.49,141.65,141.48,141.65,200.0,141.49,141.65,141.48,141.65,200.0
2017-08-16 12:45:00,141.38,141.44,141.33,141.33,900.0,141.38,141.44,141.33,141.33,900.0
2017-08-16 12:50:00,141.02,141.15,141.01,141.15,500.0,141.02,141.15,141.01,141.15,500.0
2017-08-16 12:55:00,141.09,141.26,141.01,141.04,1400.0,141.09,141.26,141.01,141.04,1400.0
2017-08-16 13:00:00,141.04,141.04,141.04,141.04,0.0,141.04,141.04,141.04,141.04,0.0
2017-08-16 13:05:00,140.94,140.94,140.94,140.94,200.0,140.94,140.94,140.94,140.94,200.0
2017-08-16 13:10:00,140.94,141.4,140.94,141.31,1557.0,140.94,141.4,140.94,141.31,1557.0
2017-08-16 13:15:00,140.97,140.97,140.97,140.97,200.0,140.97,140.97,140.97,140.97,200.0
2017-08-16 13:20:00,141.3,141.3,141.3,141.3,100.0,141.3,141.3,141.3,141.3,100.0
2017-08-16 13:25:00,141.26,141.38,141.06,141.06,1400.0,141.26,141.38,141.06,141.06,1400.0
2017-08-16 13:30:00,141.2,141.24,141.08,141.24,600.0,141.2,141.24,141.08,141.24,600.0
2017-08-16 13:35:00,141.29,141.41,141.2,141.41,300.0,141.29,141.41,141.2,141.41,300.0
2017-08-16 13:40:00,141.41,141.41,141.41,141.41,0.0,141.41,141.41,141.41,141.41,0.0
2017-08-16 13:45:00,141.1,141.18,141.0,141.18,791.0,141.1,141.18,141.0,141.18,791.0
2017-08-16 13:50:00,141.05,141.05,140.98,140.98,300.0,141.05,141.05,140.98,140.98,300.0
2017-08-16 13:55:00,140.93,141.21,140.93,141.21,900.0,140.93,141.21,140.93,141.21,900.0
2017-08-16 14:00:00,141.09,141.52,141.09,141.52,400.0,141.09,141.52,141.09,141.52,400.0
2017-08-16 14:05:00,141.52,141.52,141.52,141.52,0.0,141.52,141.52,141.52,141.52,0.0
2017-08-16 14:10:00,141.22,141.24,141.22,141.24,500.0,141.22,141.24,141.22,141.24,500.0
2017-08-16 14:15:00,141.19,141.24,140.98,140.98,900.0,141.19,141.24,140.98,140.98,900.0
2017-08-16 14:20:00,141.06,141.06,140.98,141.03,300.0,141.06,141.06,140.98,141.03,300.0
2017-08-16 14:25:00,141.09,141.12,141.09,141.12,700.0,141.09,141.12,141.09,141.12,700.0
2017-08-16 14:30:00,141.01,141.02,140.86,140.93,700.0,141.01,141.02,140.86,140.93,700.0
2017-08-16 14:35:00,141.02,141.15,141.02,141.15,300.0,141.02,141.15,141.02,141.15,300.0
2017-08-16 14:40:00,140.96,140.97,140.92,140.92,400.0,140.96,140.97,140.92,140.92,400.0
2017-08-16 14:45:00,140.98,141.11,140.95,141.04,700.0,140.98,141.11,140.95,141.04,700.0
2017-08-16 14:50:00,141.15,141.16,141.01,141.03,607.0,141.15,141.16,141.01,141.03,607.0
2017-08-16 14:55:00,141.17,141.22,141.12,141.22,500.0,141.17,141.22,141.12,141.22,500.0
2017-08-16 15:00:00,141.22,141.22,141.22,141.22,0.0,141.22,141.22,141.22,141.22,0.0
2017-08-16 15:05:00,141.09,141.1,140.85,140.85,800.0,141.09,141.1,140.85,140.85,800.0
2017-08-16 15:10:00,140.69,140.85,140.69,140.85,1100.0,140.69,140.85,140.69,140.85,1100.0
2017-08-16 15:15:00,140.96,140.96,140.8,140.81,500.0,140.96,140.96,140.8,140.81,500.0
2017-08-16 15:20:00,140.79,140.82,140.76,140.82,600.0,140.79,140.82,140.76,140.82,600.0
2017-08-16 15:25:00,140.8,140.87,140.78,140.78,600.0,140.8,140.87,140.78,140.78,600.0
2017-08-16 15:30:00,140.81,140.95,140.79,140.95,2393.0,140.81,140.95,140.79,140.95,2393.0
2017-08-16 15:35:00,140.87,140.91,140.81,140.87,2684.0,140.87,140.91,140.81,140.87,2684.0
2017-08-16 15:40:00,140.88,140.94,140.87,140.87,1321.0,140.88,140.94,140.87,140.87,1321.0
2017-08-16 15:45:00,140.82,140.82,140.71,140.75,1300.0,140.82,140.82,140.71,140.75,1300.0
2017-08-16 15:50:00,140.78,141.02,140.78,140.86,4063.0,140.78,141.02,140.78,140.86,4063.0
2017-08-16 15:55:00,140.9,140.97,140.84,140.93,7222.0,140.9,140.97,140.84,140.93,7222.0
2017-08-17 09:30:00,140.56,140.76,140.56,140.76,875.0,140.56,140.76,140.56,140.76,875.0
2017-08-17 09:35:00,141.32,141.32,141.28,141.28,400.0,141.32,141.32,141.28,141.28,400.0
2017-08-17 09:40:00,141.26,141.74,141.26,141.63,500.0,141.26,141.74,141.26,141.63,500.0
2017-08-17 09:45:00,141.75,141.93,141.75,141.92,2000.0,141.75,141.93,141.75,141.92,2000.0
2017-08-17 09:50:00,141.92,141.93,141.92,141.93,200.0,141.92,141.93,141.92,141.93,200.0
2017-08-17 09:55:00,142.0,142.13,141.67,141.99,4650.0,142.0,142.13,141.67,141.99,4650.0
2017-08-17 10:00:00,141.81,142.05,141.58,141.84,4583.0,141.81,142.05,141.58,141.84,4583.0
2017-08-17 10:05:00,141.64,141.7,141.34,141.5,4275.0,141.64,141.7,141.34,141.5,4275.0
2017-08-17 10:10:00,141.57,141.57,140.11,140.3,5544.0,141.57,141.57,140.11,140.3,5544.0
2017-08-17 10:15:00,140.56,140.61,140.11,140.11,1350.0,140.56,140.61,140.11,140.11,1350.0
2017-08-17 10:20:00,140.01,140.01,140.01,140.01,100.0,140.01,140.01,140.01,140.01,100.0
2017-08-17 10:25:00,140.43,140.46,140.23,140.23,1200.0,140.43,140.46,140.23,140.23,1200.0
2017-08-17 10:30:00,140.23,140.23,140.23,140.23,0.0,140.23,140.23,140.23,140.23,0.0
2017-08-17 10:35:00,140.7,141.09,140.7,140.99,2100.0,140.7,141.09,140.7,140.99,2100.0
2017-08-17 10:40:00,140.99,140.99,140.99,140.99,100.0,140.99,140.99,140.99,140.99,100.0
2017-08-17 10:45:00,140.89,140.92,140.89,140.92,300.0,140.89,140.92,140.89,140.92,300.0
2017-08-17 10:50:00,141.02,141.17,140.89,140.89,3527.0,141.02,141.17,140.89,140.89,3527.0
2017-08-17 10:55:00,140.89,140.89,140.89,140.89,0.0,140.89,140.89,140.89,140.89,0.0
2017-08-17 11:00:00,141.22,141.47,141.06,141.06,900.0,141.22,141.47,141.06,141.06,900.0
2017-08-17 11:05:00,141.3,141.35,141.3,141.35,200.0,141.3,141.35,141.3,141.35,200.0
2017-08-17 11:10:00,141.38,141.38,141.33,141.34,400.0,141.38,141.38,141.33,141.34,400.0
2017-08-17 11:15:00,141.3,141.3,141.2,141.2,200.0,141.3,141.3,141.2,141.2,200.0
2017-08-17 11:20:00,141.15,141.15,141.15,141.15,100.0,141.15,141.15,141.15,141.15,100.0
2017-08-17 11:25:00,141.17,141.2,141.17,141.2,2070.0,141.17,141.2,141.17,141.2,2070.0
2017-08-17 11:30:00,141.13,141.13,140.87,140.87,300.0,141.13,141.13,140.87,140.87,300.0
2017-08-17 11:35:00,140.71,140.71,140.71,140.71,100.0,140.71,140.71,140.71,140.71,100.0
2017-08-17 11:40:00,140.48,140.48,140.48,140.48,100.0,140.48,140.48,140.48,140.48,100.0
2017-08-17 11:45:00,140.52,140.52,140.49,140.5,200.0,140.52,140.52,140.49,140.5,200.0
2017-08-17 11:50:00,140.77,140.78,140.77,140.78,300.0,140.77,140.78,140.77,140.78,300.0
2017-08-17 11:55:00,140.78,140.78,140.4,140.41,200.0,140.78,140.78,140.4,140.41,200.0
2017-08-17 12:00:00,140.79,140.86,140.79,140.86,500.0,140.79,140.86,140.79,140.86,500.0
2017-08-17 12:05:00,140.73,140.76,140.7,140.72,700.0,140.73,140.76,140.7,140.72,700.0
2017-08-17 12:10:00,140.49,140.52,140.49,140.51,500.0,140.49,140.52,140.49,140.51,500.0
2017-08-17 12:15:00,140.51,140.51,140.51,140.51,0.0,140.51,140.51,140.51,140.51,0.0
2017-08-17 12:20:00,140.51,140.51,140.51,140.51,200.0,140.51,140.51,140.51,140.51,200.0
2017-08-17 12:25:00,140.47,140.47,140.47,140.47,100.0,140.47,140.47,140.47,140.47,100.0
2017-08-17 12:30:00,140.47,140.47,140.47,140.47,0.0,140.47,140.47,140.47,140.47,0.0
2017-08-17 12:35:00,140.46,140.65,140.15,140.54,7672.0,140.46,140.65,140.15,140.54,7672.0
2017-08-17 12:40:00,140.43,140.46,140.2,140.3,4767.0,140.43,140.46,140.2,140.3,4767.0
2017-08-17 12:45:00,140.29,140.3,140.08,140.3,600.0,140.29,140.3,140.08,140.3,600.0
2017-08-17 12:50:00,140.3,140.3,140.19,140.24,800.0,140.3,140.3,140.19,140.24,800.0
2017-08-17 12:55:00,140.08,140.08,140.02,140.04,1100.0,140.08,140.08,140.02,140.04,1100.0
2017-08-17 13:00:00,140.04,140.05,139.78,139.78,1401.0,140.04,140.05,139.78,139.78,1401.0
2017-08-17 13:05:00,139.8,139.85,139.7,139.7,900.0,139.8,139.85,139.7,139.7,900.0
2017-08-17 13:10:00,139.61,139.66,139.46,139.46,1200.0,139.61,139.66,139.46,139.46,1200.0
2017-08-17 13:15:00,139.51,139.63,139.29,139.5,6961.0,139.51,139.63,139.29,139.5,6961.0
2017-08-17 13:20:00,139.67,139.67,139.65,139.65,506.0,139.67,139.67,139.65,139.65,506.0
2017-08-17 13:25:00,139.65,139.65,139.65,139.65,0.0,139.65,139.65,139.65,139.65,0.0
2017-08-17 13:30:00,139.65,139.65,139.65,139.65,0.0,139.65,139.65,139.65,139.65,0.0
2017-08-17 13:35:00,139.66,139.66,139.66,139.66,100.0,139.66,139.66,139.66,139.66,100.0
2017-08-17 13:40:00,139.88,139.88,139.88,139.88,500.0,139.88,139.88,139.88,139.88,500.0
2017-08-17 13:45:00,139.88,139.88,139.88,139.88,100.0,139.88,139.88,139.88,139.88,100.0
2017-08-17 13:50:00,139.88,139.88,139.88,139.88,100.0,139.88,139.88,139.88,139.88,100.0
2017-08-17 13:55:00,139.92,139.94,139.92,139.94,500.0,139.92,139.94,139.92,139.94,500.0
2017-08-17 14:00:00,140.0,140.05,139.88,139.89,1525.0,140.0,140.05,139.88,139.89,1525.0
2017-08-17 14:05:00,139.89,139.89,139.89,139.89,0.0,139.89,139.89,139.89,139.89,0.0
2017-08-17 14:10:00,139.88,139.97,139.6,139.61,728.0,139.88,139.97,139.6,139.61,728.0
2017-08-17 14:15:00,139.75,139.75,139.59,139.64,600.0,139.75,139.75,139.59,139.64,600.0
2017-08-17 14:20:00,139.55,139.55,139.48,139.48,200.0,139.55,139.55,139.48,139.48,200.0
2017-08-17 14:25:00,139.74,139.75,139.7,139.7,422.0,139.74,139.75,139.7,139.7,422.0
2017-08-17 14:30:00,139.8,140.0,139.8,140.0,1500.0,139.8,140.0,139.8,140.0,1500.0
2017-08-17 14:35:00,140.0,140.0,139.82,139.82,1115.0,140.0,140.0,139.82,139.82,1115.0
2017-08-17 14:40:00,139.76,139.76,139.76,139.76,200.0,139.76,139.76,139.76,139.76,200.0
2017-08-17 14:45:00,139.76,139.76,139.76,139.76,0.0,139.76,139.76,139.76,139.76,0.0
2017-08-17 14:50:00,139.79,139.79,139.63,139.63,1044.0,139.79,139.79,139.63,139.63,1044.0
2017-08-17 14:55:00,139.78,139.79,139.7,139.7,200.0,139.78,139.79,139.7,139.7,200.0
2017-08-17 15:00:00,139.75,139.76,139.57,139.59,1300.0,139.75,139.76,139.57,139.59,1300.0
2017-08-17 15:05:00,139.51,139.56,139.41,139.47,900.0,139.51,139.56,139.41,139.47,900.0
2017-08-17 15:10:00,139.47,139.56,139.3,139.3,600.0,139.47,139.56,139.3,139.3,600.0
2017-08-17 15:15:00,139.32,139.32,139.1,139.2,800.0,139.32,139.32,139.1,139.2,800.0
2017-08-17 15:20:00,139.42,139.42,139.02,139.02,600.0,139.42,139.42,139.02,139.02,600.0
2017-08-17 15:25:00,139.13,139.33,139.12,139.33,1100.0,139.13,139.33,139.12,139.33,1100.0
2017-08-17 15:30:00,139.34,139.57,139.07,139.57,1800.0,139.34,139.57,139.07,139.57,1800.0
2017-08-17 15:35:00,139.54,139.54,139.37,139.37,1069.0,139.54,139.54,139.37,139.37,1069.0
2017-08-17 15:40:00,139.25,139.35,139.21,139.21,600.0,139.25,139.35,139.21,139.21,600.0
2017-08-17 15:45:00,139.17,139.31,139.03,139.03,1400.0,139.17,139.31,139.03,139.03,1400.0
2017-08-17 15:50:00,138.92,139.13,138.52,138.8,6071.0,138.92,139.13,138.52,138.8,6071.0
2017-08-17 15:55:00,138.78,138.79,138.54,138.57,12982.0,138.78,138.79,138.54,138.57,12982.0
2017-08-18 09:30:00,137.67,137.67,137.51,137.51,14418.0,137.67,137.67,137.51,137.51,14418.0
2017-08-18 09:35:00,137.51,137.51,137.51,137.51,0.0,137.51,137.51,137.51,137.51,0.0
2017-08-18 09:40:00,137.51,137.52,137.51,137.52,200.0,137.51,137.52,137.51,137.52,200.0
2017-08-18 09:45:00,137.58,137.58,137.55,137.55,400.0,137.58,137.58,137.55,137.55,400.0
2017-08-18 09:50:00,137.55,137.55,137.55,137.55,0.0,137.55,137.55,137.55,137.55,0.0
2017-08-18 09:55:00,137.6,137.6,137.33,137.34,900.0,137.6,137.6,137.33,137.34,900.0
2017-08-18 10:00:00,137.22,137.22,137.22,137.22,100.0,137.22,137.22,137.22,137.22,100.0
2017-08-18 10:05:00,137.14,137.56,137.14,137.56,200.0,137.14,137.56,137.14,137.56,200.0
2017-08-18 10:10:00,137.8,137.85,137.8,137.85,309.0,137.8,137.85,137.8,137.85,309.0
2017-08-18 10:15:00,138.09,138.09,138.08,138.09,185.0,138.09,138.09,138.08,138.09,185.0
2017-08-18 10:20:00,137.95,138.19,137.86,138.19,739.0,137.95,138.19,137.86,138.19,739.0
2017-08-18 10:25:00,137.9,138.41,137.89,138.41,700.0,137.9,138.41,137.89,138.41,700.0
2017-08-18 10:30:00,138.38,138.41,138.26,138.41,400.0,138.38,138.41,138.26,138.41,400.0
2017-08-18 10:35:00,138.41,138.41,138.41,138.41,0.0,138.41,138.41,138.41,138.41,0.0
2017-08-18 10:40:00,138.69,138.88,138.65,138.72,1195.0,138.69,138.88,138.65,138.72,1195.0
2017-08-18 10:45:00,138.86,138.86,138.82,138.82,325.0,138.86,138.86,138.82,138.82,325.0
2017-08-18 10:50:00,138.82,138.82,138.82,138.82,0.0,138.82,138.82,138.82,138.82,0.0
2017-08-18 10:55:00,138.72,138.72,138.72,138.72,100.0,138.72,138.72,138.72,138.72,100.0
2017-08-18 11:00:00,138.64,138.64,138.2,138.21,1242.0,138.64,138.64,138.2,138.21,1242.0
2017-08-18 11:05:00,138.19,138.2,138.19,138.19,215.0,138.19,138.2,138.19,138.19,215.0
2017-08-18 11:10:00,138.25,138.25,138.05,138.2,600.0,138.25,138.25,138.05,138.2,600.0
2017-08-18 11:15:00,138.16,138.51,138.07,138.34,907.0,138.16,138.51,138.07,138.34,907.0
2017-08-18 11:20:00,138.74,138.74,138.61,138.61,283.0,138.74,138.74,138.61,138.61,283.0
2017-08-18 11:25:00,138.61,138.61,138.61,138.61,200.0,138.61,138.61,138.61,138.61,200.0
2017-08-18 11:30:00,138.61,138.61,138.61,138.61,0.0,138.61,138.61,138.61,138.61,0.0
2017-08-18 11:35:00,138.88,139.01,138.68,138.68,1108.0,138.88,139.01,138.68,138.68,1108.0
2017-08-18 11:40:00,138.68,138.68,138.68,138.68,0.0,138.68,138.68,138.68,138.68,0.0
2017-08-18 11:45:00,138.68,138.68,138.68,138.68,0.0,138.68,138.68,138.68,138.68,0.0
2017-08-18 11:50:00,138.85,138.85,138.85,138.85,100.0,138.85,138.85,138.85,138.85,100.0
2017-08-18 11:55:00,138.76,138.76,138.72,138.72,200.0,138.76,138.76,138.72,138.72,200.0
2017-08-18 12:00:00,138.94,138.94,138.83,138.84,300.0,138.94,138.94,138.83,138.84,300.0
2017-08-18 12:05:00,138.84,138.9,138.72,138.72,300.0,138.84,138.9,138.72,138.72,300.0
2017-08-18 12:10:00,138.72,138.72,138.72,138.72,0.0,138.72,138.72,138.72,138.72,0.0
2017-08-18 12:15:00,138.67,138.86,138.66,138.86,600.0,138.67,138.86,138.66,138.86,600.0
2017-08-18 12:20:00,138.71,138.71,138.69,138.69,200.0,138.71,138.71,138.69,138.69,200.0
2017-08-18 12:25:00,138.87,138.95,138.87,138.95,900.0,138.87,138.95,138.87,138.95,900.0
2017-08-18 12:30:00,139.02,139.02,138.95,138.96,200.0,139.02,139.02,138.95,138.96,200.0
2017-08-18 12:35:00,138.93,139.1,138.93,139.1,300.0,138.93,139.1,138.93,139.1,300.0
2017-08-18 12:40:00,139.01,139.15,139.01,139.01,1900.0,139.01,139.15,139.01,139.01,1900.0
2017-08-18 12:45:00,138.94,138.94,138.68,138.68,300.0,138.94,138.94,138.68,138.68,300.0
2017-08-18 12:50:00,138.68,138.68,138.68,138.68,0.0,138.68,138.68,138.68,138.68,0.0
2017-08-18 12:55:00,138.68,138.68,138.68,138.68,0.0,138.68,138.68,138.68,138.68,0.0
2017-08-18 13:00:00,138.82,138.86,138.82,138.83,500.0,138.82,138.86,138.82,138.83,500.0
2017-08-18 13:05:00,138.75,138.75,138.74,138.75,100.0,138.75,138.75,138.74,138.75,100.0
2017-08-18 13:10:00,138.87,138.87,138.78,138.78,300.0,138.87,138.87,138.78,138.78,300.0
2017-08-18 13:15:00,138.8,138.8,138.8,138.8,100.0,138.8,138.8,138.8,138.8,100.0
2017-08-18 13:20:00,138.88,138.88,138.75,138.75,300.0,138.88,138.88,138.75,138.75,300.0
2017-08-18 13:25:00,138.92,138.92,138.75,138.76,300.0,138.92,138.92,138.75,138.76,300.0
2017-08-18 13:30:00,138.76,138.76,138.76,138.76,0.0,138.76,138.76,138.76,138.76,0.0
2017-08-18 13:35:00,138.75,138.8,138.72,138.72,1100.0,138.75,138.8,138.72,138.72,1100.0
2017-08-18 13:40:00,138.67,138.67,138.33,138.52,1551.0,138.67,138.67,138.33,138.52,1551.0
2017-08-18 13:45:00,138.61,138.66,138.34,138.34,600.0,138.61,138.66,138.34,138.34,600.0
2017-08-18 13:50:00,138.34,138.34,138.34,138.34,0.0,138.34,138.34,138.34,138.34,0.0
2017-08-18 13:55:00,138.34,138.34,138.34,138.34,0.0,138.34,138.34,138.34,138.34,0.0
2017-08-18 14:00:00,138.65,138.65,138.56,138.56,200.0,138.65,138.65,138.56,138.56,200.0
2017-08-18 14:05:00,138.64,138.64,138.53,138.53,836.0,138.64,138.64,138.53,138.53,836.0
2017-08-18 14:10:00,138.65,138.7,138.65,138.7,400.0,138.65,138.7,138.65,138.7,400.0
2017-08-18 14:15:00,138.8,138.89,138.8,138.89,700.0,138.8,138.89,138.8,138.89,700.0
2017-08-18 14:20:00,138.89,138.89,138.89,138.89,0.0,138.89,138.89,138.89,138.89,0.0
2017-08-18 14:25:00,138.89,139.3,138.89,139.3,1741.0,138.89,139.3,138.89,139.3,1741.0
2017-08-18 14:30:00,139.25,139.27,139.25,139.27,705.0,139.25,139.27,139.25,139.27,705.0
2017-08-18 14:35:00,139.27,139.27,139.27,139.27,0.0,139.27,139.27,139.27,139.27,0.0
2017-08-18 14:40:00,139.29,139.3,139.28,139.3,615.0,139.29,139.3,139.28,139.3,615.0
2017-08-18 14:45:00,139.3,139.3,138.74,138.99,2624.0,139.3,139.3,138.74,138.99,2624.0
2017-08-18 14:50:00,138.92,138.92,138.87,138.87,200.0,138.92,138.92,138.87,138.87,200.0
2017-08-18 14:55:00,138.88,138.98,138.8,138.81,1549.0,138.88,138.98,138.8,138.81,1549.0
2017-08-18 15:00:00,138.81,138.81,138.81,138.81,0.0,138.81,138.81,138.81,138.81,0.0
2017-08-18 15:05:00,138.7,138.7,138.69,138.69,200.0,138.7,138.7,138.69,138.69,200.0
2017-08-18 15:10:00,138.7,138.92,138.7,138.92,400.0,138.7,138.92,138.7,138.92,400.0
2017-08-18 15:15:00,138.84,138.84,138.67,138.68,800.0,138.84,138.84,138.67,138.68,800.0
2017-08-18 15:20:00,138.59,138.59,138.55,138.55,400.0,138.59,138.59,138.55,138.55,400.0
2017-08-18 15:25:00,138.52,138.52,138.44,138.44,200.0,138.52,138.52,138.44,138.44,200.0
2017-08-18 15:30:00,138.41,138.41,138.19,138.19,900.0,138.41,138.41,138.19,138.19,900.0
2017-08-18 15:35:00,138.19,138.36,138.14,138.16,1300.0,138.19,138.36,138.14,138.16,1300.0
2017-08-18 15:40:00,138.17,138.28,138.05,138.05,1500.0,138.17,138.28,138.05,138.05,1500.0
2017-08-18 15:45:00,137.99,138.23,137.83,138.13,4133.0,137.99,138.23,137.83,138.13,4133.0
2017-08-18 15:50:00,138.05,138.1,137.98,137.98,2253.0,138.05,138.1,137.98,137.98,2253.0
2017-08-18 15:55:00,137.97,138.0,137.84,137.92,21143.0,137.97,138.0,137.84,137.92,21143.0
2017-08-21 09:30:00,137.88,137.88,137.88,137.88,570.0,137.88,137.88,137.88,137.88,570.0
2017-08-21 09:35:00,137.88,137.88,137.88,137.88,0.0,137.88,137.88,137.88,137.88,0.0
2017-08-21 09:40:00,137.88,137.88,137.88,137.88,0.0,137.88,137.88,137.88,137.88,0.0
2017-08-21 09:45:00,137.88,137.88,137.88,137.88,0.0,137.88,137.88,137.88,137.88,0.0
2017-08-21 09:50:00,137.88,137.88,137.88,137.88,0.0,137.88,137.88,137.88,137.88,0.0
2017-08-21 09:55:00,138.13,138.13,138.13,138.13,100.0,138.13,138.13,138.13,138.13,100.0
2017-08-21 10:00:00,138.17,138.17,137.91,137.91,1030.0,138.17,138.17,137.91,137.91,1030.0
2017-08-21 10:05:00,137.91,137.91,137.91,137.91,0.0,137.91,137.91,137.91,137.91,0.0
2017-08-21 10:10:00,137.91,137.91,137.91,137.91,0.0,137.91,137.91,137.91,137.91,0.0
2017-08-21 10:15:00,137.91,137.91,137.91,137.91,0.0,137.91,137.91,137.91,137.91,0.0
2017-08-21 10:20:00,137.56,137.56,137.54,137.56,400.0,137.56,137.56,137.54,137.56,400.0
2017-08-21 10:25:00,137.45,137.49,137.45,137.49,605.0,137.45,137.49,137.45,137.49,605.0
2017-08-21 10:30:00,137.59,137.94,137.59,137.72,1423.0,137.59,137.94,137.59,137.72,1423.0
2017-08-21 10:35:00,137.95,138.16,137.82,137.92,1702.0,137.95,138.16,137.82,137.92,1702.0
2017-08-21 10:40:00,137.92,137.92,137.92,137.92,0.0,137.92,137.92,137.92,137.92,0.0
2017-08-21 10:45:00,138.03,138.03,137.93,137.93,900.0,138.03,138.03,137.93,137.93,900.0
2017-08-21 10:50:00,137.93,137.93,137.93,137.93,0.0,137.93,137.93,137.93,137.93,0.0
2017-08-21 10:55:00,137.9,137.9,137.62,137.62,400.0,137.9,137.9,137.62,137.62,400.0
2017-08-21 11:00:00,137.78,137.79,137.78,137.78,117.0,137.78,137.79,137.78,137.78,117.0
2017-08-21 11:05:00,137.8,137.8,137.8,137.8,100.0,137.8,137.8,137.8,137.8,100.0
2017-08-21 11:10:00,137.78,138.33,137.78,138.33,2100.0,137.78,138.33,137.78,138.33,2100.0
2017-08-21 11:15:00,138.44,138.48,138.25,138.29,400.0,138.44,138.48,138.25,138.29,400.0
2017-08-21 11:20:00,138.29,138.29,138.29,138.29,0.0,138.29,138.29,138.29,138.29,0.0
2017-08-21 11:25:00,138.21,138.21,138.21,138.21,300.0,138.21,138.21,138.21,138.21,300.0
2017-08-21 11:30:00,138.34,138.34,138.33,138.34,6000.0,138.34,138.34,138.33,138.34,6000.0
2017-08-21 11:35:00,138.34,138.34,138.33,138.34,500.0,138.34,138.34,138.33,138.34,500.0
2017-08-21 11:40:00,138.51,138.87,138.51,138.87,1175.0,138.51,138.87,138.51,138.87,1175.0
2017-08-21 11:45:00,138.72,138.72,138.53,138.53,899.0,138.72,138.72,138.53,138.53,899.0
2017-08-21 11:50:00,138.45,138.45,138.34,138.34,300.0,138.45,138.45,138.34,138.34,300.0
2017-08-21 11:55:00,138.69,138.69,138.69,138.69,100.0,138.69,138.69,138.69,138.69,100.0
2017-08-21 12:00:00,138.53,138.61,138.28,138.61,550.0,138.53,138.61,138.28,138.61,550.0
2017-08-21 12:05:00,138.61,138.61,138.61,138.61,0.0,138.61,138.61,138.61,138.61,0.0
2017-08-21 12:10:00,138.31,138.31,138.31,138.31,100.0,138.31,138.31,138.31,138.31,100.0
2017-08-21 12:15:00,138.31,138.31,138.31,138.31,0.0,138.31,138.31,138.31,138.31,0.0
2017-08-21 12:20:00,138.3,138.3,138.3,138.3,100.0,138.3,138.3,138.3,138.3,100.0
2017-08-21 12:25:00,138.44,138.44,138.44,138.44,100.0,138.44,138.44,138.44,138.44,100.0
2017-08-21 12:30:00,138.58,138.58,138.57,138.58,3200.0,138.58,138.58,138.57,138.58,3200.0
2017-08-21 12:35:00,138.57,138.57,138.57,138.57,100.0,138.57,138.57,138.57,138.57,100.0
2017-08-21 12:40:00,138.6,138.6,138.55,138.6,300.0,138.6,138.6,138.55,138.6,300.0
2017-08-21 12:45:00,138.6,138.6,138.6,138.6,0.0,138.6,138.6,138.6,138.6,0.0
2017-08-21 12:50:00,138.46,138.53,138.43,138.53,300.0,138.46,138.53,138.43,138.53,300.0
2017-08-21 12:55:00,138.58,138.65,138.58,138.65,300.0,138.58,138.65,138.58,138.65,300.0
2017-08-21 13:00:00,138.75,138.75,138.75,138.75,100.0,138.75,138.75,138.75,138.75,100.0
2017-08-21 13:05:00,138.75,138.75,138.75,138.75,0.0,138.75,138.75,138.75,138.75,0.0
2017-08-21 13:10:00,138.75,138.75,138.75,138.75,0.0,138.75,138.75,138.75,138.75,0.0
2017-08-21 13:15:00,138.75,138.75,138.75,138.75,0.0,138.75,138.75,138.75,138.75,0.0
2017-08-21 13:20:00,138.8,138.8,138.8,138.8,275.0,138.8,138.8,138.8,138.8,275.0
2017-08-21 13:25:00,138.87,138.87,138.78,138.8,600.0,138.87,138.87,138.78,138.8,600.0
2017-08-21 13:30:00,138.8,138.8,138.8,138.8,0.0,138.8,138.8,138.8,138.8,0.0
2017-08-21 13:35:00,138.8,138.8,138.8,138.8,0.0,138.8,138.8,138.8,138.8,0.0
2017-08-21 13:40:00,138.8,138.8,138.8,138.8,0.0,138.8,138.8,138.8,138.8,0.0
2017-08-21 13:45:00,138.95,139.34,138.95,139.34,717.0,138.95,139.34,138.95,139.34,717.0
2017-08-21 13:50:00,139.26,139.26,139.01,139.01,6200.0,139.26,139.26,139.01,139.01,6200.0
2017-08-21 13:55:00,139.01,139.01,139.01,139.01,0.0,139.01,139.01,139.01,139.01,0.0
2017-08-21 14:00:00,139.06,139.06,139.05,139.06,289.0,139.06,139.06,139.05,139.06,289.0
2017-08-21 14:05:00,139.06,139.06,139.06,139.06,0.0,139.06,139.06,139.06,139.06,0.0
2017-08-21 14:10:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2017-08-21 14:15:00,139.23,139.23,139.23,139.23,0.0,139.23,139.23,139.23,139.23,0.0
2017-08-21 14:20:00,139.2,139.23,139.2,139.23,200.0,139.2,139.23,139.2,139.23,200.0
2017-08-21 14:25:00,139.23,139.23,139.23,139.23,0.0,139.23,139.23,139.23,139.23,0.0
2017-08-21 14:30:00,139.24,139.29,139.21,139.21,500.0,139.24,139.29,139.21,139.21,500.0
2017-08-21 14:35:00,139.26,139.3,139.26,139.3,500.0,139.26,139.3,139.26,139.3,500.0
2017-08-21 14:40:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-21 14:45:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-21 14:50:00,139.33,139.36,139.3,139.3,300.0,139.33,139.36,139.3,139.3,300.0
2017-08-21 14:55:00,139.24,139.24,139.21,139.21,700.0,139.24,139.24,139.21,139.21,700.0
2017-08-21 15:00:00,139.21,139.3,139.15,139.3,2348.0,139.21,139.3,139.15,139.3,2348.0
2017-08-21 15:05:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-21 15:10:00,139.15,139.32,139.1,139.12,1600.0,139.15,139.32,139.1,139.12,1600.0
2017-08-21 15:15:00,139.22,139.23,139.18,139.18,300.0,139.22,139.23,139.18,139.18,300.0
2017-08-21 15:20:00,139.34,139.34,139.28,139.28,401.0,139.34,139.34,139.28,139.28,401.0
2017-08-21 15:25:00,139.43,139.48,139.43,139.48,200.0,139.43,139.48,139.43,139.48,200.0
2017-08-21 15:30:00,139.6,139.6,139.52,139.52,838.0,139.6,139.6,139.52,139.52,838.0
2017-08-21 15:35:00,139.51,139.53,139.43,139.49,1900.0,139.51,139.53,139.43,139.49,1900.0
2017-08-21 15:40:00,139.52,139.52,139.31,139.31,884.0,139.52,139.52,139.31,139.31,884.0
2017-08-21 15:45:00,139.21,139.32,139.17,139.27,3500.0,139.21,139.32,139.17,139.27,3500.0
2017-08-21 15:50:00,139.38,139.38,139.28,139.31,636.0,139.38,139.38,139.28,139.31,636.0
2017-08-21 15:55:00,139.39,139.39,139.06,139.24,7927.0,139.39,139.39,139.06,139.24,7927.0
2017-08-22 09:30:00,139.28,139.28,139.28,139.28,1826.0,139.28,139.28,139.28,139.28,1826.0
2017-08-22 09:35:00,139.28,139.28,139.28,139.28,0.0,139.28,139.28,139.28,139.28,0.0
2017-08-22 09:40:00,139.28,139.28,139.28,139.28,0.0,139.28,139.28,139.28,139.28,0.0
2017-08-22 09:45:00,139.28,139.28,139.28,139.28,0.0,139.28,139.28,139.28,139.28,0.0
2017-08-22 09:50:00,139.67,139.7,139.67,139.7,300.0,139.67,139.7,139.67,139.7,300.0
2017-08-22 09:55:00,139.78,139.78,139.56,139.56,1100.0,139.78,139.78,139.56,139.56,1100.0
2017-08-22 10:00:00,139.56,139.56,139.56,139.56,0.0,139.56,139.56,139.56,139.56,0.0
2017-08-22 10:05:00,139.73,140.19,139.73,140.19,639.0,139.73,140.19,139.73,140.19,639.0
2017-08-22 10:10:00,140.19,140.19,140.19,140.19,0.0,140.19,140.19,140.19,140.19,0.0
2017-08-22 10:15:00,140.04,140.04,140.04,140.04,300.0,140.04,140.04,140.04,140.04,300.0
2017-08-22 10:20:00,139.77,140.18,139.77,140.14,1200.0,139.77,140.18,139.77,140.14,1200.0
2017-08-22 10:25:00,140.16,140.16,140.16,140.16,100.0,140.16,140.16,140.16,140.16,100.0
2017-08-22 10:30:00,140.36,140.36,140.13,140.14,200.0,140.36,140.36,140.13,140.14,200.0
2017-08-22 10:35:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-08-22 10:40:00,140.14,140.14,140.14,140.14,116.0,140.14,140.14,140.14,140.14,116.0
2017-08-22 10:45:00,140.24,140.25,140.14,140.19,2300.0,140.24,140.25,140.14,140.19,2300.0
2017-08-22 10:50:00,140.22,140.3,140.22,140.25,300.0,140.22,140.3,140.22,140.25,300.0
2017-08-22 10:55:00,140.27,140.3,140.26,140.3,924.0,140.27,140.3,140.26,140.3,924.0
2017-08-22 11:00:00,140.32,140.53,140.3,140.48,2975.0,140.32,140.53,140.3,140.48,2975.0
2017-08-22 11:05:00,140.37,140.37,140.3,140.3,400.0,140.37,140.37,140.3,140.3,400.0
2017-08-22 11:10:00,140.4,140.4,140.31,140.31,1700.0,140.4,140.4,140.31,140.31,1700.0
2017-08-22 11:15:00,140.34,140.35,140.28,140.35,1392.0,140.34,140.35,140.28,140.35,1392.0
2017-08-22 11:20:00,140.65,140.65,140.4,140.62,3500.0,140.65,140.65,140.4,140.62,3500.0
2017-08-22 11:25:00,140.53,140.53,140.53,140.53,100.0,140.53,140.53,140.53,140.53,100.0
2017-08-22 11:30:00,140.86,140.86,140.73,140.73,300.0,140.86,140.86,140.73,140.73,300.0
2017-08-22 11:35:00,140.73,140.73,140.73,140.73,0.0,140.73,140.73,140.73,140.73,0.0
2017-08-22 11:40:00,140.6,140.6,140.6,140.6,100.0,140.6,140.6,140.6,140.6,100.0
2017-08-22 11:45:00,140.73,140.73,140.52,140.52,1401.0,140.73,140.73,140.52,140.52,1401.0
2017-08-22 11:50:00,140.68,140.68,140.57,140.57,300.0,140.68,140.68,140.57,140.57,300.0
2017-08-22 11:55:00,140.57,140.57,140.57,140.57,100.0,140.57,140.57,140.57,140.57,100.0
2017-08-22 12:00:00,140.58,140.58,140.58,140.58,100.0,140.58,140.58,140.58,140.58,100.0
2017-08-22 12:05:00,140.66,140.66,140.55,140.55,500.0,140.66,140.66,140.55,140.55,500.0
2017-08-22 12:10:00,140.87,140.87,140.49,140.49,1305.0,140.87,140.87,140.49,140.49,1305.0
2017-08-22 12:15:00,140.49,140.49,140.49,140.49,0.0,140.49,140.49,140.49,140.49,0.0
2017-08-22 12:20:00,140.39,140.39,140.38,140.39,100.0,140.39,140.39,140.38,140.39,100.0
2017-08-22 12:25:00,140.38,140.38,140.38,140.38,100.0,140.38,140.38,140.38,140.38,100.0
2017-08-22 12:30:00,140.41,140.41,140.41,140.41,100.0,140.41,140.41,140.41,140.41,100.0
2017-08-22 12:35:00,140.41,140.41,140.41,140.41,0.0,140.41,140.41,140.41,140.41,0.0
2017-08-22 12:40:00,140.71,140.71,140.46,140.46,200.0,140.71,140.71,140.46,140.46,200.0
2017-08-22 12:45:00,140.46,140.46,140.46,140.46,100.0,140.46,140.46,140.46,140.46,100.0
2017-08-22 12:50:00,140.47,140.47,140.46,140.47,100.0,140.47,140.47,140.46,140.47,100.0
2017-08-22 12:55:00,140.5,140.8,140.5,140.8,600.0,140.5,140.8,140.5,140.8,600.0
2017-08-22 13:00:00,140.57,140.85,140.57,140.72,670.0,140.57,140.85,140.57,140.72,670.0
2017-08-22 13:05:00,140.72,140.72,140.72,140.72,0.0,140.72,140.72,140.72,140.72,0.0
2017-08-22 13:10:00,140.78,140.85,140.69,140.85,1000.0,140.78,140.85,140.69,140.85,1000.0
2017-08-22 13:15:00,140.62,140.79,140.62,140.76,405.0,140.62,140.79,140.62,140.76,405.0
2017-08-22 13:20:00,140.8,140.8,140.79,140.8,100.0,140.8,140.8,140.79,140.8,100.0
2017-08-22 13:25:00,140.77,140.88,140.77,140.88,400.0,140.77,140.88,140.77,140.88,400.0
2017-08-22 13:30:00,140.85,140.85,140.85,140.85,100.0,140.85,140.85,140.85,140.85,100.0
2017-08-22 13:35:00,140.89,140.89,140.89,140.89,100.0,140.89,140.89,140.89,140.89,100.0
2017-08-22 13:40:00,140.88,140.88,140.72,140.72,900.0,140.88,140.88,140.72,140.72,900.0
2017-08-22 13:45:00,140.91,140.91,140.76,140.76,200.0,140.91,140.91,140.76,140.76,200.0
2017-08-22 13:50:00,140.89,140.96,140.8,140.8,707.0,140.89,140.96,140.8,140.8,707.0
2017-08-22 13:55:00,140.81,140.87,140.81,140.87,206.0,140.81,140.87,140.81,140.87,206.0
2017-08-22 14:00:00,140.88,140.88,140.88,140.88,100.0,140.88,140.88,140.88,140.88,100.0
2017-08-22 14:05:00,140.89,140.9,140.89,140.9,200.0,140.89,140.9,140.89,140.9,200.0
2017-08-22 14:10:00,141.0,141.21,141.0,141.21,1676.0,141.0,141.21,141.0,141.21,1676.0
2017-08-22 14:15:00,141.27,141.27,141.27,141.27,100.0,141.27,141.27,141.27,141.27,100.0
2017-08-22 14:20:00,141.32,141.42,141.31,141.42,300.0,141.32,141.42,141.31,141.42,300.0
2017-08-22 14:25:00,141.31,141.34,141.31,141.34,661.0,141.31,141.34,141.31,141.34,661.0
2017-08-22 14:30:00,141.45,141.63,141.45,141.63,1200.0,141.45,141.63,141.45,141.63,1200.0
2017-08-22 14:35:00,141.51,141.65,141.51,141.65,200.0,141.51,141.65,141.51,141.65,200.0
2017-08-22 14:40:00,141.51,141.52,141.51,141.51,300.0,141.51,141.52,141.51,141.51,300.0
2017-08-22 14:45:00,141.52,141.52,141.52,141.52,100.0,141.52,141.52,141.52,141.52,100.0
2017-08-22 14:50:00,141.52,141.52,141.52,141.52,0.0,141.52,141.52,141.52,141.52,0.0
2017-08-22 14:55:00,141.63,141.76,141.62,141.74,520.0,141.63,141.76,141.62,141.74,520.0
2017-08-22 15:00:00,141.76,141.82,141.65,141.82,1250.0,141.76,141.82,141.65,141.82,1250.0
2017-08-22 15:05:00,141.82,141.83,141.82,141.83,200.0,141.82,141.83,141.82,141.83,200.0
2017-08-22 15:10:00,141.8,141.88,141.74,141.88,700.0,141.8,141.88,141.74,141.88,700.0
2017-08-22 15:15:00,141.9,141.98,141.8,141.8,800.0,141.9,141.98,141.8,141.8,800.0
2017-08-22 15:20:00,141.85,141.85,141.75,141.75,3865.0,141.85,141.85,141.75,141.75,3865.0
2017-08-22 15:25:00,141.73,141.85,141.63,141.78,1914.0,141.73,141.85,141.63,141.78,1914.0
2017-08-22 15:30:00,141.71,141.78,141.71,141.78,300.0,141.71,141.78,141.71,141.78,300.0
2017-08-22 15:35:00,141.73,141.78,141.69,141.71,1120.0,141.73,141.78,141.69,141.71,1120.0
2017-08-22 15:40:00,141.68,141.76,141.51,141.64,1800.0,141.68,141.76,141.51,141.64,1800.0
2017-08-22 15:45:00,141.55,141.65,141.51,141.63,2300.0,141.55,141.65,141.51,141.63,2300.0
2017-08-22 15:50:00,141.56,141.65,141.45,141.65,2641.0,141.56,141.65,141.45,141.65,2641.0
2017-08-22 15:55:00,141.59,141.71,141.5,141.58,8374.0,141.59,141.71,141.5,141.58,8374.0
2017-08-23 09:30:00,140.41,140.41,140.41,140.41,650.0,140.41,140.41,140.41,140.41,650.0
2017-08-23 09:35:00,140.41,140.41,140.41,140.41,0.0,140.41,140.41,140.41,140.41,0.0
2017-08-23 09:40:00,140.41,140.41,140.41,140.41,0.0,140.41,140.41,140.41,140.41,0.0
2017-08-23 09:45:00,140.41,140.41,140.41,140.41,0.0,140.41,140.41,140.41,140.41,0.0
2017-08-23 09:50:00,140.82,140.82,140.82,140.82,100.0,140.82,140.82,140.82,140.82,100.0
2017-08-23 09:55:00,140.82,140.82,140.82,140.82,0.0,140.82,140.82,140.82,140.82,0.0
2017-08-23 10:00:00,140.96,141.3,140.96,141.3,200.0,140.96,141.3,140.96,141.3,200.0
2017-08-23 10:05:00,141.33,141.33,139.97,139.97,3603.0,141.33,141.33,139.97,139.97,3603.0
2017-08-23 10:10:00,140.02,140.49,140.02,140.16,1128.0,140.02,140.49,140.02,140.16,1128.0
2017-08-23 10:15:00,140.06,140.07,140.06,140.06,100.0,140.06,140.07,140.06,140.06,100.0
2017-08-23 10:20:00,140.28,140.52,140.09,140.09,1100.0,140.28,140.52,140.09,140.09,1100.0
2017-08-23 10:25:00,140.09,140.09,140.09,140.09,0.0,140.09,140.09,140.09,140.09,0.0
2017-08-23 10:30:00,140.21,140.21,139.71,139.71,868.0,140.21,140.21,139.71,139.71,868.0
2017-08-23 10:35:00,139.72,139.72,139.72,139.72,100.0,139.72,139.72,139.72,139.72,100.0
2017-08-23 10:40:00,139.72,139.72,139.72,139.72,0.0,139.72,139.72,139.72,139.72,0.0
2017-08-23 10:45:00,140.07,140.09,140.07,140.09,405.0,140.07,140.09,140.07,140.09,405.0
2017-08-23 10:50:00,140.31,140.31,139.73,139.73,2254.0,140.31,140.31,139.73,139.73,2254.0
2017-08-23 10:55:00,139.9,139.9,139.67,139.67,300.0,139.9,139.9,139.67,139.67,300.0
2017-08-23 11:00:00,139.67,139.67,139.67,139.67,0.0,139.67,139.67,139.67,139.67,0.0
2017-08-23 11:05:00,139.93,139.93,139.61,139.61,800.0,139.93,139.93,139.61,139.61,800.0
2017-08-23 11:10:00,139.76,139.76,139.39,139.4,751.0,139.76,139.76,139.39,139.4,751.0
2017-08-23 11:15:00,139.69,139.91,139.42,139.91,1300.0,139.69,139.91,139.42,139.91,1300.0
2017-08-23 11:20:00,140.02,140.02,140.02,140.02,100.0,140.02,140.02,140.02,140.02,100.0
2017-08-23 11:25:00,140.08,140.08,139.73,139.84,875.0,140.08,140.08,139.73,139.84,875.0
2017-08-23 11:30:00,139.91,140.11,139.67,139.86,2857.0,139.91,140.11,139.67,139.86,2857.0
2017-08-23 11:35:00,139.86,139.86,139.45,139.73,1108.0,139.86,139.86,139.45,139.73,1108.0
2017-08-23 11:40:00,139.78,139.78,139.42,139.71,820.0,139.78,139.78,139.42,139.71,820.0
2017-08-23 11:45:00,139.18,139.72,139.18,139.49,600.0,139.18,139.72,139.18,139.49,600.0
2017-08-23 11:50:00,139.66,139.72,139.53,139.54,700.0,139.66,139.72,139.53,139.54,700.0
2017-08-23 11:55:00,139.54,139.54,139.54,139.54,0.0,139.54,139.54,139.54,139.54,0.0
2017-08-23 12:00:00,139.54,139.54,139.54,139.54,0.0,139.54,139.54,139.54,139.54,0.0
2017-08-23 12:05:00,139.54,139.54,139.54,139.54,0.0,139.54,139.54,139.54,139.54,0.0
2017-08-23 12:10:00,139.8,139.8,139.46,139.49,1000.0,139.8,139.8,139.46,139.49,1000.0
2017-08-23 12:15:00,139.5,139.67,139.5,139.53,400.0,139.5,139.67,139.5,139.53,400.0
2017-08-23 12:20:00,139.53,139.53,139.53,139.53,0.0,139.53,139.53,139.53,139.53,0.0
2017-08-23 12:25:00,139.6,139.6,139.42,139.42,311.0,139.6,139.6,139.42,139.42,311.0
2017-08-23 12:30:00,139.42,139.42,139.42,139.42,0.0,139.42,139.42,139.42,139.42,0.0
2017-08-23 12:35:00,139.42,139.55,139.42,139.45,500.0,139.42,139.55,139.42,139.45,500.0
2017-08-23 12:40:00,139.42,139.42,139.42,139.42,200.0,139.42,139.42,139.42,139.42,200.0
2017-08-23 12:45:00,139.44,139.44,139.44,139.44,100.0,139.44,139.44,139.44,139.44,100.0
2017-08-23 12:50:00,139.44,139.5,139.44,139.5,500.0,139.44,139.5,139.44,139.5,500.0
2017-08-23 12:55:00,139.49,139.49,139.44,139.44,200.0,139.49,139.49,139.44,139.44,200.0
2017-08-23 13:00:00,139.44,139.69,139.44,139.52,2200.0,139.44,139.69,139.44,139.52,2200.0
2017-08-23 13:05:00,139.68,139.68,139.49,139.67,746.0,139.68,139.68,139.49,139.67,746.0
2017-08-23 13:10:00,139.67,139.67,139.67,139.67,200.0,139.67,139.67,139.67,139.67,200.0
2017-08-23 13:15:00,139.21,139.38,139.18,139.18,400.0,139.21,139.38,139.18,139.18,400.0
2017-08-23 13:20:00,139.41,139.41,139.41,139.41,375.0,139.41,139.41,139.41,139.41,375.0
2017-08-23 13:25:00,139.36,139.36,139.13,139.18,300.0,139.36,139.36,139.13,139.18,300.0
2017-08-23 13:30:00,139.43,139.43,139.31,139.41,626.0,139.43,139.43,139.31,139.41,626.0
2017-08-23 13:35:00,139.21,139.43,139.21,139.42,500.0,139.21,139.43,139.21,139.42,500.0
2017-08-23 13:40:00,139.3,139.3,139.12,139.12,400.0,139.3,139.3,139.12,139.12,400.0
2017-08-23 13:45:00,139.42,139.42,139.11,139.11,400.0,139.42,139.42,139.11,139.11,400.0
2017-08-23 13:50:00,139.13,139.18,139.08,139.09,732.0,139.13,139.18,139.08,139.09,732.0
2017-08-23 13:55:00,139.3,139.31,139.23,139.28,762.0,139.3,139.31,139.23,139.28,762.0
2017-08-23 14:00:00,139.35,139.4,139.35,139.4,300.0,139.35,139.4,139.35,139.4,300.0
2017-08-23 14:05:00,139.4,139.4,139.4,139.4,100.0,139.4,139.4,139.4,139.4,100.0
2017-08-23 14:10:00,139.41,139.65,139.41,139.65,600.0,139.41,139.65,139.41,139.65,600.0
2017-08-23 14:15:00,139.65,139.65,139.65,139.65,100.0,139.65,139.65,139.65,139.65,100.0
2017-08-23 14:20:00,139.66,139.99,139.66,139.82,800.0,139.66,139.99,139.66,139.82,800.0
2017-08-23 14:25:00,139.83,139.84,139.68,139.81,1013.0,139.83,139.84,139.68,139.81,1013.0
2017-08-23 14:30:00,139.78,139.88,139.78,139.88,338.0,139.78,139.88,139.78,139.88,338.0
2017-08-23 14:35:00,139.88,139.88,139.88,139.88,0.0,139.88,139.88,139.88,139.88,0.0
2017-08-23 14:40:00,140.23,140.23,140.23,140.23,300.0,140.23,140.23,140.23,140.23,300.0
2017-08-23 14:45:00,140.02,140.13,140.02,140.12,300.0,140.02,140.13,140.02,140.12,300.0
2017-08-23 14:50:00,140.18,140.18,140.06,140.06,200.0,140.18,140.18,140.06,140.06,200.0
2017-08-23 14:55:00,140.07,140.1,140.0,140.1,800.0,140.07,140.1,140.0,140.1,800.0
2017-08-23 15:00:00,139.94,140.0,139.86,140.0,600.0,139.94,140.0,139.86,140.0,600.0
2017-08-23 15:05:00,139.91,140.11,139.83,140.08,1200.0,139.91,140.11,139.83,140.08,1200.0
2017-08-23 15:10:00,140.04,140.04,139.88,140.0,700.0,140.04,140.04,139.88,140.0,700.0
2017-08-23 15:15:00,139.92,139.99,139.91,139.99,400.0,139.92,139.99,139.91,139.99,400.0
2017-08-23 15:20:00,139.93,139.93,139.78,139.78,800.0,139.93,139.93,139.78,139.78,800.0
2017-08-23 15:25:00,139.9,139.9,139.75,139.75,600.0,139.9,139.9,139.75,139.75,600.0
2017-08-23 15:30:00,139.78,139.78,139.74,139.76,700.0,139.78,139.78,139.74,139.76,700.0
2017-08-23 15:35:00,139.77,140.03,139.77,139.87,1089.0,139.77,140.03,139.77,139.87,1089.0
2017-08-23 15:40:00,139.88,140.14,139.86,140.14,300.0,139.88,140.14,139.86,140.14,300.0
2017-08-23 15:45:00,139.92,139.92,139.72,139.72,1300.0,139.92,139.92,139.72,139.72,1300.0
2017-08-23 15:50:00,139.65,139.77,139.41,139.65,3332.0,139.65,139.77,139.41,139.65,3332.0
2017-08-23 15:55:00,139.65,139.76,139.52,139.52,7414.0,139.65,139.76,139.52,139.52,7414.0
2017-08-24 09:30:00,140.0,140.0,138.27,138.71,643.0,140.0,140.0,138.27,138.71,643.0
2017-08-24 09:35:00,139.28,139.28,139.27,139.28,100.0,139.28,139.28,139.27,139.28,100.0
2017-08-24 09:40:00,139.28,139.28,139.28,139.28,0.0,139.28,139.28,139.28,139.28,0.0
2017-08-24 09:45:00,139.82,139.91,139.12,139.12,1100.0,139.82,139.91,139.12,139.12,1100.0
2017-08-24 09:50:00,139.23,139.36,139.12,139.24,950.0,139.23,139.36,139.12,139.24,950.0
2017-08-24 09:55:00,139.24,139.37,139.02,139.28,2054.0,139.24,139.37,139.02,139.28,2054.0
2017-08-24 10:00:00,139.61,139.61,139.37,139.51,700.0,139.61,139.61,139.37,139.51,700.0
2017-08-24 10:05:00,139.51,139.51,139.14,139.14,700.0,139.51,139.51,139.14,139.14,700.0
2017-08-24 10:10:00,139.17,139.17,138.66,139.06,400.0,139.17,139.17,138.66,139.06,400.0
2017-08-24 10:15:00,139.44,139.6,139.3,139.31,500.0,139.44,139.6,139.3,139.31,500.0
2017-08-24 10:20:00,139.8,139.8,139.8,139.8,400.0,139.8,139.8,139.8,139.8,400.0
2017-08-24 10:25:00,139.5,139.52,139.5,139.52,300.0,139.5,139.52,139.5,139.52,300.0
2017-08-24 10:30:00,139.53,139.53,139.5,139.5,200.0,139.53,139.53,139.5,139.5,200.0
2017-08-24 10:35:00,139.58,139.58,139.58,139.58,100.0,139.58,139.58,139.58,139.58,100.0
2017-08-24 10:40:00,139.65,140.45,139.64,140.45,1200.0,139.65,140.45,139.64,140.45,1200.0
2017-08-24 10:45:00,140.45,140.45,140.11,140.2,500.0,140.45,140.45,140.11,140.2,500.0
2017-08-24 10:50:00,140.0,140.03,139.67,139.68,700.0,140.0,140.03,139.67,139.68,700.0
2017-08-24 10:55:00,139.68,139.68,139.68,139.68,0.0,139.68,139.68,139.68,139.68,0.0
2017-08-24 11:00:00,139.84,139.84,139.84,139.84,200.0,139.84,139.84,139.84,139.84,200.0
2017-08-24 11:05:00,139.84,139.84,139.84,139.84,100.0,139.84,139.84,139.84,139.84,100.0
2017-08-24 11:10:00,139.57,139.62,139.52,139.62,400.0,139.57,139.62,139.52,139.62,400.0
2017-08-24 11:15:00,139.31,139.31,139.14,139.15,500.0,139.31,139.31,139.14,139.15,500.0
2017-08-24 11:20:00,139.21,139.42,139.21,139.42,300.0,139.21,139.42,139.21,139.42,300.0
2017-08-24 11:25:00,139.42,139.42,139.37,139.37,200.0,139.42,139.42,139.37,139.37,200.0
2017-08-24 11:30:00,139.37,139.37,139.37,139.37,0.0,139.37,139.37,139.37,139.37,0.0
2017-08-24 11:35:00,139.37,139.4,139.24,139.31,500.0,139.37,139.4,139.24,139.31,500.0
2017-08-24 11:40:00,139.31,139.31,139.31,139.31,0.0,139.31,139.31,139.31,139.31,0.0
2017-08-24 11:45:00,139.52,139.52,138.92,138.92,2100.0,139.52,139.52,138.92,138.92,2100.0
2017-08-24 11:50:00,139.33,139.33,139.32,139.32,200.0,139.33,139.33,139.32,139.32,200.0
2017-08-24 11:55:00,139.16,139.16,139.01,139.03,400.0,139.16,139.16,139.01,139.03,400.0
2017-08-24 12:00:00,139.29,139.34,139.27,139.3,500.0,139.29,139.34,139.27,139.3,500.0
2017-08-24 12:05:00,139.24,139.24,139.24,139.24,200.0,139.24,139.24,139.24,139.24,200.0
2017-08-24 12:10:00,139.24,139.24,139.24,139.24,0.0,139.24,139.24,139.24,139.24,0.0
2017-08-24 12:15:00,139.25,139.25,138.91,138.92,400.0,139.25,139.25,138.91,138.92,400.0
2017-08-24 12:20:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2017-08-24 12:25:00,139.23,139.23,139.23,139.23,0.0,139.23,139.23,139.23,139.23,0.0
2017-08-24 12:30:00,139.3,139.45,139.09,139.23,2432.0,139.3,139.45,139.09,139.23,2432.0
2017-08-24 12:35:00,139.26,139.26,139.26,139.26,100.0,139.26,139.26,139.26,139.26,100.0
2017-08-24 12:40:00,139.29,139.38,139.08,139.08,600.0,139.29,139.38,139.08,139.08,600.0
2017-08-24 12:45:00,139.13,139.13,138.89,138.9,1100.0,139.13,139.13,138.89,138.9,1100.0
2017-08-24 12:50:00,139.0,139.02,139.0,139.02,200.0,139.0,139.02,139.0,139.02,200.0
2017-08-24 12:55:00,139.04,139.05,139.04,139.04,100.0,139.04,139.05,139.04,139.04,100.0
2017-08-24 13:00:00,138.92,138.92,138.73,138.79,1000.0,138.92,138.92,138.73,138.79,1000.0
2017-08-24 13:05:00,138.87,138.87,138.74,138.75,1100.0,138.87,138.87,138.74,138.75,1100.0
2017-08-24 13:10:00,138.74,138.9,138.71,138.8,1900.0,138.74,138.9,138.71,138.8,1900.0
2017-08-24 13:15:00,138.92,138.92,138.8,138.81,305.0,138.92,138.92,138.8,138.81,305.0
2017-08-24 13:20:00,138.83,138.83,138.83,138.83,300.0,138.83,138.83,138.83,138.83,300.0
2017-08-24 13:25:00,138.78,138.79,138.65,138.65,300.0,138.78,138.79,138.65,138.65,300.0
2017-08-24 13:30:00,138.49,138.64,138.39,138.44,1000.0,138.49,138.64,138.39,138.44,1000.0
2017-08-24 13:35:00,138.68,138.68,138.45,138.66,1401.0,138.68,138.68,138.45,138.66,1401.0
2017-08-24 13:40:00,138.57,138.57,138.45,138.51,400.0,138.57,138.57,138.45,138.51,400.0
2017-08-24 13:45:00,138.49,138.6,138.15,138.22,2536.0,138.49,138.6,138.15,138.22,2536.0
2017-08-24 13:50:00,138.26,138.46,138.26,138.3,1900.0,138.26,138.46,138.26,138.3,1900.0
2017-08-24 13:55:00,138.39,138.55,138.39,138.55,400.0,138.39,138.55,138.39,138.55,400.0
2017-08-24 14:00:00,138.74,138.78,138.51,138.52,1400.0,138.74,138.78,138.51,138.52,1400.0
2017-08-24 14:05:00,138.66,138.81,138.35,138.36,1200.0,138.66,138.81,138.35,138.36,1200.0
2017-08-24 14:10:00,138.53,138.59,138.27,138.58,2000.0,138.53,138.59,138.27,138.58,2000.0
2017-08-24 14:15:00,138.66,138.71,138.36,138.64,1671.0,138.66,138.71,138.36,138.64,1671.0
2017-08-24 14:20:00,138.63,138.73,138.5,138.5,1801.0,138.63,138.73,138.5,138.5,1801.0
2017-08-24 14:25:00,138.5,138.54,138.31,138.31,2696.0,138.5,138.54,138.31,138.31,2696.0
2017-08-24 14:30:00,138.4,138.54,138.4,138.51,1300.0,138.4,138.54,138.4,138.51,1300.0
2017-08-24 14:35:00,138.59,138.59,138.56,138.59,500.0,138.59,138.59,138.56,138.59,500.0
2017-08-24 14:40:00,138.74,138.74,138.29,138.45,1500.0,138.74,138.74,138.29,138.45,1500.0
2017-08-24 14:45:00,138.68,138.68,138.41,138.41,300.0,138.68,138.68,138.41,138.41,300.0
2017-08-24 14:50:00,138.42,138.94,138.42,138.94,1100.0,138.42,138.94,138.42,138.94,1100.0
2017-08-24 14:55:00,138.85,138.85,138.71,138.83,1431.0,138.85,138.85,138.71,138.83,1431.0
2017-08-24 15:00:00,138.85,138.87,138.62,138.85,1200.0,138.85,138.87,138.62,138.85,1200.0
2017-08-24 15:05:00,139.03,139.03,138.62,138.62,517.0,139.03,139.03,138.62,138.62,517.0
2017-08-24 15:10:00,138.88,138.98,138.78,138.86,1000.0,138.88,138.98,138.78,138.86,1000.0
2017-08-24 15:15:00,138.91,139.19,138.91,139.02,1317.0,138.91,139.19,138.91,139.02,1317.0
2017-08-24 15:20:00,139.14,139.14,138.56,138.56,3860.0,139.14,139.14,138.56,138.56,3860.0
2017-08-24 15:25:00,138.72,138.88,138.65,138.84,1000.0,138.72,138.88,138.65,138.84,1000.0
2017-08-24 15:30:00,138.84,138.84,138.7,138.8,900.0,138.84,138.84,138.7,138.8,900.0
2017-08-24 15:35:00,138.7,138.7,138.47,138.64,1019.0,138.7,138.7,138.47,138.64,1019.0
2017-08-24 15:40:00,138.7,138.73,138.52,138.59,1400.0,138.7,138.73,138.52,138.59,1400.0
2017-08-24 15:45:00,138.51,138.62,138.48,138.62,1100.0,138.51,138.62,138.48,138.62,1100.0
2017-08-24 15:50:00,138.58,138.58,138.45,138.45,2400.0,138.58,138.58,138.45,138.45,2400.0
2017-08-24 15:55:00,138.45,138.6,138.38,138.46,16565.0,138.45,138.6,138.38,138.46,16565.0
2017-08-25 09:30:00,139.04,139.2,138.28,139.2,1470.0,139.04,139.2,138.28,139.2,1470.0
2017-08-25 09:35:00,138.09,138.1,138.09,138.09,100.0,138.09,138.1,138.09,138.09,100.0
2017-08-25 09:40:00,138.09,138.09,138.09,138.09,0.0,138.09,138.09,138.09,138.09,0.0
2017-08-25 09:45:00,138.44,138.44,138.44,138.44,100.0,138.44,138.44,138.44,138.44,100.0
2017-08-25 09:50:00,139.12,139.12,138.75,138.75,200.0,139.12,139.12,138.75,138.75,200.0
2017-08-25 09:55:00,139.09,139.09,139.09,139.09,100.0,139.09,139.09,139.09,139.09,100.0
2017-08-25 10:00:00,139.13,139.13,138.99,139.01,300.0,139.13,139.13,138.99,139.01,300.0
2017-08-25 10:05:00,139.1,139.11,139.1,139.11,400.0,139.1,139.11,139.1,139.11,400.0
2017-08-25 10:10:00,139.05,139.05,139.05,139.05,100.0,139.05,139.05,139.05,139.05,100.0
2017-08-25 10:15:00,139.05,139.05,139.05,139.05,0.0,139.05,139.05,139.05,139.05,0.0
2017-08-25 10:20:00,139.23,139.23,139.07,139.07,505.0,139.23,139.23,139.07,139.07,505.0
2017-08-25 10:25:00,139.11,139.11,139.11,139.11,380.0,139.11,139.11,139.11,139.11,380.0
2017-08-25 10:30:00,139.11,139.11,139.11,139.11,0.0,139.11,139.11,139.11,139.11,0.0
2017-08-25 10:35:00,139.25,139.25,139.25,139.25,100.0,139.25,139.25,139.25,139.25,100.0
2017-08-25 10:40:00,139.25,139.25,139.21,139.25,500.0,139.25,139.25,139.21,139.25,500.0
2017-08-25 10:45:00,139.09,139.09,138.62,138.62,847.0,139.09,139.09,138.62,138.62,847.0
2017-08-25 10:50:00,138.62,138.62,138.62,138.62,0.0,138.62,138.62,138.62,138.62,0.0
2017-08-25 10:55:00,138.62,138.62,138.62,138.62,0.0,138.62,138.62,138.62,138.62,0.0
2017-08-25 11:00:00,138.77,138.77,138.45,138.45,900.0,138.77,138.77,138.45,138.45,900.0
2017-08-25 11:05:00,138.43,138.43,138.42,138.42,200.0,138.43,138.43,138.42,138.42,200.0
2017-08-25 11:10:00,138.42,138.42,138.42,138.42,0.0,138.42,138.42,138.42,138.42,0.0
2017-08-25 11:15:00,138.3,138.3,138.18,138.18,400.0,138.3,138.3,138.18,138.18,400.0
2017-08-25 11:20:00,138.31,138.62,138.31,138.36,1621.0,138.31,138.62,138.31,138.36,1621.0
2017-08-25 11:25:00,138.36,138.36,138.36,138.36,0.0,138.36,138.36,138.36,138.36,0.0
2017-08-25 11:30:00,138.51,138.51,138.12,138.12,2100.0,138.51,138.51,138.12,138.12,2100.0
2017-08-25 11:35:00,138.16,138.17,138.16,138.17,300.0,138.16,138.17,138.16,138.17,300.0
2017-08-25 11:40:00,138.37,138.41,138.16,138.41,800.0,138.37,138.41,138.16,138.41,800.0
2017-08-25 11:45:00,138.51,138.55,138.51,138.55,200.0,138.51,138.55,138.51,138.55,200.0
2017-08-25 11:50:00,138.89,138.89,138.84,138.88,900.0,138.89,138.89,138.84,138.88,900.0
2017-08-25 11:55:00,139.11,139.12,138.65,138.65,300.0,139.11,139.12,138.65,138.65,300.0
2017-08-25 12:00:00,138.65,138.65,138.65,138.65,0.0,138.65,138.65,138.65,138.65,0.0
2017-08-25 12:05:00,138.78,138.78,138.74,138.74,200.0,138.78,138.78,138.74,138.74,200.0
2017-08-25 12:10:00,138.8,138.8,138.8,138.8,201.0,138.8,138.8,138.8,138.8,201.0
2017-08-25 12:15:00,138.74,138.77,138.66,138.75,600.0,138.74,138.77,138.66,138.75,600.0
2017-08-25 12:20:00,138.79,138.92,138.78,138.83,500.0,138.79,138.92,138.78,138.83,500.0
2017-08-25 12:25:00,138.94,138.94,138.94,138.94,100.0,138.94,138.94,138.94,138.94,100.0
2017-08-25 12:30:00,138.96,139.03,138.93,138.94,774.0,138.96,139.03,138.93,138.94,774.0
2017-08-25 12:35:00,139.1,139.21,139.01,139.06,2000.0,139.1,139.21,139.01,139.06,2000.0
2017-08-25 12:40:00,139.06,139.06,139.06,139.06,0.0,139.06,139.06,139.06,139.06,0.0
2017-08-25 12:45:00,139.08,139.08,138.72,138.72,1900.0,139.08,139.08,138.72,138.72,1900.0
2017-08-25 12:50:00,138.59,138.59,138.59,138.59,200.0,138.59,138.59,138.59,138.59,200.0
2017-08-25 12:55:00,138.73,138.73,138.73,138.73,100.0,138.73,138.73,138.73,138.73,100.0
2017-08-25 13:00:00,138.87,138.98,138.71,138.98,800.0,138.87,138.98,138.71,138.98,800.0
2017-08-25 13:05:00,139.13,139.13,139.08,139.08,300.0,139.13,139.13,139.08,139.08,300.0
2017-08-25 13:10:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-08-25 13:15:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-08-25 13:20:00,139.08,139.08,138.89,138.9,600.0,139.08,139.08,138.89,138.9,600.0
2017-08-25 13:25:00,138.91,138.91,138.85,138.85,335.0,138.91,138.91,138.85,138.85,335.0
2017-08-25 13:30:00,138.93,138.93,138.92,138.92,400.0,138.93,138.93,138.92,138.92,400.0
2017-08-25 13:35:00,138.92,138.92,138.92,138.92,0.0,138.92,138.92,138.92,138.92,0.0
2017-08-25 13:40:00,138.91,138.91,138.91,138.91,100.0,138.91,138.91,138.91,138.91,100.0
2017-08-25 13:45:00,139.01,139.04,139.0,139.03,200.0,139.01,139.04,139.0,139.03,200.0
2017-08-25 13:50:00,139.03,139.03,139.03,139.03,0.0,139.03,139.03,139.03,139.03,0.0
2017-08-25 13:55:00,138.92,138.92,138.9,138.9,200.0,138.92,138.92,138.9,138.9,200.0
2017-08-25 14:00:00,138.92,138.92,138.92,138.92,100.0,138.92,138.92,138.92,138.92,100.0
2017-08-25 14:05:00,139.05,139.05,138.99,139.05,700.0,139.05,139.05,138.99,139.05,700.0
2017-08-25 14:10:00,139.21,139.21,139.05,139.15,668.0,139.21,139.21,139.05,139.15,668.0
2017-08-25 14:15:00,139.21,139.21,139.11,139.11,386.0,139.21,139.21,139.11,139.11,386.0
2017-08-25 14:20:00,139.31,139.31,139.3,139.31,100.0,139.31,139.31,139.3,139.31,100.0
2017-08-25 14:25:00,139.25,139.26,139.25,139.25,100.0,139.25,139.26,139.25,139.25,100.0
2017-08-25 14:30:00,139.22,139.22,139.1,139.1,600.0,139.22,139.22,139.1,139.1,600.0
2017-08-25 14:35:00,139.08,139.08,139.05,139.05,300.0,139.08,139.08,139.05,139.05,300.0
2017-08-25 14:40:00,139.06,139.08,139.06,139.08,300.0,139.06,139.08,139.06,139.08,300.0
2017-08-25 14:45:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-08-25 14:50:00,139.06,139.07,138.9,138.9,1900.0,139.06,139.07,138.9,138.9,1900.0
2017-08-25 14:55:00,138.87,138.87,138.5,138.54,700.0,138.87,138.87,138.5,138.54,700.0
2017-08-25 15:00:00,138.68,138.8,138.66,138.66,600.0,138.68,138.8,138.66,138.66,600.0
2017-08-25 15:05:00,138.76,138.99,138.76,138.99,640.0,138.76,138.99,138.76,138.99,640.0
2017-08-25 15:10:00,138.84,139.06,138.84,139.05,1091.0,138.84,139.06,138.84,139.05,1091.0
2017-08-25 15:15:00,138.9,138.9,138.89,138.89,200.0,138.9,138.9,138.89,138.89,200.0
2017-08-25 15:20:00,139.04,139.04,138.66,138.66,700.0,139.04,139.04,138.66,138.66,700.0
2017-08-25 15:25:00,138.66,138.81,138.65,138.68,800.0,138.66,138.81,138.65,138.68,800.0
2017-08-25 15:30:00,138.69,138.84,138.66,138.66,600.0,138.69,138.84,138.66,138.66,600.0
2017-08-25 15:35:00,138.82,138.82,138.69,138.72,400.0,138.82,138.82,138.69,138.72,400.0
2017-08-25 15:40:00,138.78,138.79,138.65,138.69,1200.0,138.78,138.79,138.65,138.69,1200.0
2017-08-25 15:45:00,138.68,138.68,138.33,138.43,1200.0,138.68,138.68,138.33,138.43,1200.0
2017-08-25 15:50:00,138.4,138.53,138.34,138.45,2100.0,138.4,138.53,138.34,138.45,2100.0
2017-08-25 15:55:00,138.46,138.54,138.34,138.41,5390.0,138.46,138.54,138.34,138.41,5390.0
2017-08-28 09:30:00,138.81,138.87,138.81,138.87,612.0,138.81,138.87,138.81,138.87,612.0
2017-08-28 09:35:00,138.86,138.86,138.86,138.86,300.0,138.86,138.86,138.86,138.86,300.0
2017-08-28 09:40:00,138.86,138.86,138.17,138.17,200.0,138.86,138.86,138.17,138.17,200.0
2017-08-28 09:45:00,138.17,138.17,138.17,138.17,0.0,138.17,138.17,138.17,138.17,0.0
2017-08-28 09:50:00,138.49,138.62,138.35,138.35,1100.0,138.49,138.62,138.35,138.35,1100.0
2017-08-28 09:55:00,138.35,138.35,138.35,138.35,200.0,138.35,138.35,138.35,138.35,200.0
2017-08-28 10:00:00,138.37,138.37,138.37,138.37,200.0,138.37,138.37,138.37,138.37,200.0
2017-08-28 10:05:00,138.28,138.53,138.28,138.53,500.0,138.28,138.53,138.28,138.53,500.0
2017-08-28 10:10:00,138.52,138.52,138.52,138.52,100.0,138.52,138.52,138.52,138.52,100.0
2017-08-28 10:15:00,138.49,138.51,138.49,138.51,500.0,138.49,138.51,138.49,138.51,500.0
2017-08-28 10:20:00,138.65,138.72,138.55,138.72,800.0,138.65,138.72,138.55,138.72,800.0
2017-08-28 10:25:00,138.71,138.71,138.5,138.5,300.0,138.71,138.71,138.5,138.5,300.0
2017-08-28 10:30:00,138.5,138.55,138.5,138.55,200.0,138.5,138.55,138.5,138.55,200.0
2017-08-28 10:35:00,138.55,138.55,138.55,138.55,200.0,138.55,138.55,138.55,138.55,200.0
2017-08-28 10:40:00,138.58,138.58,138.58,138.58,200.0,138.58,138.58,138.58,138.58,200.0
2017-08-28 10:45:00,138.58,138.58,138.58,138.58,300.0,138.58,138.58,138.58,138.58,300.0
2017-08-28 10:50:00,138.38,138.7,138.37,138.64,608.0,138.38,138.7,138.37,138.64,608.0
2017-08-28 10:55:00,138.4,138.4,138.4,138.4,100.0,138.4,138.4,138.4,138.4,100.0
2017-08-28 11:00:00,138.4,138.4,138.4,138.4,200.0,138.4,138.4,138.4,138.4,200.0
2017-08-28 11:05:00,138.4,138.4,138.4,138.4,100.0,138.4,138.4,138.4,138.4,100.0
2017-08-28 11:10:00,138.4,138.41,138.4,138.4,300.0,138.4,138.41,138.4,138.4,300.0
2017-08-28 11:15:00,138.43,138.44,138.43,138.44,200.0,138.43,138.44,138.43,138.44,200.0
2017-08-28 11:20:00,138.44,138.5,138.11,138.11,700.0,138.44,138.5,138.11,138.11,700.0
2017-08-28 11:25:00,138.22,138.22,138.22,138.22,300.0,138.22,138.22,138.22,138.22,300.0
2017-08-28 11:30:00,138.46,138.47,138.46,138.47,500.0,138.46,138.47,138.46,138.47,500.0
2017-08-28 11:35:00,138.47,138.55,138.47,138.55,725.0,138.47,138.55,138.47,138.55,725.0
2017-08-28 11:40:00,138.56,138.56,138.56,138.56,300.0,138.56,138.56,138.56,138.56,300.0
2017-08-28 11:45:00,138.56,138.56,138.56,138.56,0.0,138.56,138.56,138.56,138.56,0.0
2017-08-28 11:50:00,138.56,138.56,138.56,138.56,100.0,138.56,138.56,138.56,138.56,100.0
2017-08-28 11:55:00,138.56,138.56,138.56,138.56,200.0,138.56,138.56,138.56,138.56,200.0
2017-08-28 12:00:00,138.56,138.56,138.56,138.56,0.0,138.56,138.56,138.56,138.56,0.0
2017-08-28 12:05:00,138.48,138.48,138.48,138.48,200.0,138.48,138.48,138.48,138.48,200.0
2017-08-28 12:10:00,138.49,138.49,138.49,138.49,100.0,138.49,138.49,138.49,138.49,100.0
2017-08-28 12:15:00,138.49,138.49,138.47,138.47,200.0,138.49,138.49,138.47,138.47,200.0
2017-08-28 12:20:00,138.47,138.47,138.47,138.47,0.0,138.47,138.47,138.47,138.47,0.0
2017-08-28 12:25:00,138.37,138.42,138.36,138.42,500.0,138.37,138.42,138.36,138.42,500.0
2017-08-28 12:30:00,138.42,138.42,138.42,138.42,100.0,138.42,138.42,138.42,138.42,100.0
2017-08-28 12:35:00,138.42,138.42,138.42,138.42,0.0,138.42,138.42,138.42,138.42,0.0
2017-08-28 12:40:00,138.45,138.5,138.12,138.13,300.0,138.45,138.5,138.12,138.13,300.0
2017-08-28 12:45:00,138.13,138.13,138.13,138.13,0.0,138.13,138.13,138.13,138.13,0.0
2017-08-28 12:50:00,138.71,138.71,138.7,138.7,200.0,138.71,138.71,138.7,138.7,200.0
2017-08-28 12:55:00,138.7,138.7,138.69,138.69,200.0,138.7,138.7,138.69,138.69,200.0
2017-08-28 13:00:00,138.68,138.69,138.68,138.69,400.0,138.68,138.69,138.68,138.69,400.0
2017-08-28 13:05:00,138.74,138.79,138.74,138.79,900.0,138.74,138.79,138.74,138.79,900.0
2017-08-28 13:10:00,138.91,138.91,138.91,138.91,300.0,138.91,138.91,138.91,138.91,300.0
2017-08-28 13:15:00,138.91,138.91,138.75,138.75,200.0,138.91,138.91,138.75,138.75,200.0
2017-08-28 13:20:00,138.75,138.75,138.66,138.66,200.0,138.75,138.75,138.66,138.66,200.0
2017-08-28 13:25:00,138.8,138.8,138.67,138.67,600.0,138.8,138.8,138.67,138.67,600.0
2017-08-28 13:30:00,138.66,138.87,138.66,138.87,300.0,138.66,138.87,138.66,138.87,300.0
2017-08-28 13:35:00,138.81,138.81,138.81,138.81,100.0,138.81,138.81,138.81,138.81,100.0
2017-08-28 13:40:00,138.65,138.65,138.64,138.65,100.0,138.65,138.65,138.64,138.65,100.0
2017-08-28 13:45:00,138.75,138.75,138.6,138.6,200.0,138.75,138.75,138.6,138.6,200.0
2017-08-28 13:50:00,138.82,138.82,138.8,138.8,300.0,138.82,138.82,138.8,138.8,300.0
2017-08-28 13:55:00,138.7,138.82,138.7,138.72,600.0,138.7,138.82,138.7,138.72,600.0
2017-08-28 14:00:00,138.92,138.97,138.86,138.96,1224.0,138.92,138.97,138.86,138.96,1224.0
2017-08-28 14:05:00,138.96,138.96,138.87,138.87,300.0,138.96,138.96,138.87,138.87,300.0
2017-08-28 14:10:00,138.87,138.95,138.82,138.95,600.0,138.87,138.95,138.82,138.95,600.0
2017-08-28 14:15:00,138.95,138.95,138.95,138.95,200.0,138.95,138.95,138.95,138.95,200.0
2017-08-28 14:20:00,138.93,138.93,138.93,138.93,200.0,138.93,138.93,138.93,138.93,200.0
2017-08-28 14:25:00,139.0,139.02,139.0,139.02,449.0,139.0,139.02,139.0,139.02,449.0
2017-08-28 14:30:00,138.88,138.88,138.88,138.88,100.0,138.88,138.88,138.88,138.88,100.0
2017-08-28 14:35:00,138.99,138.99,138.99,138.99,100.0,138.99,138.99,138.99,138.99,100.0
2017-08-28 14:40:00,138.98,139.05,138.98,139.01,500.0,138.98,139.05,138.98,139.01,500.0
2017-08-28 14:45:00,139.06,139.09,138.98,139.09,502.0,139.06,139.09,138.98,139.09,502.0
2017-08-28 14:50:00,139.09,139.09,139.09,139.09,200.0,139.09,139.09,139.09,139.09,200.0
2017-08-28 14:55:00,139.02,139.05,138.97,139.05,476.0,139.02,139.05,138.97,139.05,476.0
2017-08-28 15:00:00,139.04,139.04,139.04,139.04,200.0,139.04,139.04,139.04,139.04,200.0
2017-08-28 15:05:00,139.04,139.04,139.04,139.04,100.0,139.04,139.04,139.04,139.04,100.0
2017-08-28 15:10:00,138.95,138.95,138.95,138.95,100.0,138.95,138.95,138.95,138.95,100.0
2017-08-28 15:15:00,139.01,139.01,138.9,138.9,800.0,139.01,139.01,138.9,138.9,800.0
2017-08-28 15:20:00,138.9,139.0,138.9,139.0,200.0,138.9,139.0,138.9,139.0,200.0
2017-08-28 15:25:00,138.96,139.03,138.96,139.03,1383.0,138.96,139.03,138.96,139.03,1383.0
2017-08-28 15:30:00,139.06,139.06,139.06,139.06,200.0,139.06,139.06,139.06,139.06,200.0
2017-08-28 15:35:00,139.06,139.06,139.06,139.06,0.0,139.06,139.06,139.06,139.06,0.0
2017-08-28 15:40:00,139.04,139.08,138.98,138.98,400.0,139.04,139.08,138.98,138.98,400.0
2017-08-28 15:45:00,138.96,138.96,138.73,138.73,1400.0,138.96,138.96,138.73,138.73,1400.0
2017-08-28 15:50:00,138.68,138.7,138.54,138.7,2100.0,138.68,138.7,138.54,138.7,2100.0
2017-08-28 15:55:00,138.77,139.14,138.77,139.06,8653.0,138.77,139.14,138.77,139.06,8653.0
2017-08-29 09:30:00,138.05,138.05,137.63,137.63,856.0,138.05,138.05,137.63,137.63,856.0
2017-08-29 09:35:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2017-08-29 09:40:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2017-08-29 09:45:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2017-08-29 09:50:00,138.34,138.34,138.34,138.34,100.0,138.34,138.34,138.34,138.34,100.0
2017-08-29 09:55:00,138.58,138.58,138.13,138.13,1300.0,138.58,138.58,138.13,138.13,1300.0
2017-08-29 10:00:00,138.18,138.31,138.01,138.02,1500.0,138.18,138.31,138.01,138.02,1500.0
2017-08-29 10:05:00,138.04,138.04,137.72,137.72,200.0,138.04,138.04,137.72,137.72,200.0
2017-08-29 10:10:00,137.89,137.96,137.89,137.96,400.0,137.89,137.96,137.89,137.96,400.0
2017-08-29 10:15:00,137.96,137.96,137.96,137.96,0.0,137.96,137.96,137.96,137.96,0.0
2017-08-29 10:20:00,138.15,138.17,138.0,138.06,1252.0,138.15,138.17,138.0,138.06,1252.0
2017-08-29 10:25:00,138.11,138.18,138.05,138.18,1000.0,138.11,138.18,138.05,138.18,1000.0
2017-08-29 10:30:00,138.41,138.58,138.41,138.51,300.0,138.41,138.58,138.41,138.51,300.0
2017-08-29 10:35:00,138.41,138.46,138.37,138.43,500.0,138.41,138.46,138.37,138.43,500.0
2017-08-29 10:40:00,138.61,138.62,138.35,138.62,1134.0,138.61,138.62,138.35,138.62,1134.0
2017-08-29 10:45:00,138.63,138.71,138.63,138.71,1099.0,138.63,138.71,138.63,138.71,1099.0
2017-08-29 10:50:00,138.74,138.98,138.7,138.98,1115.0,138.74,138.98,138.7,138.98,1115.0
2017-08-29 10:55:00,138.98,138.98,138.9,138.9,200.0,138.98,138.98,138.9,138.9,200.0
2017-08-29 11:00:00,138.9,138.9,138.5,138.55,400.0,138.9,138.9,138.5,138.55,400.0
2017-08-29 11:05:00,138.55,138.55,138.55,138.55,0.0,138.55,138.55,138.55,138.55,0.0
2017-08-29 11:10:00,138.6,138.64,138.22,138.37,4173.0,138.6,138.64,138.22,138.37,4173.0
2017-08-29 11:15:00,138.58,138.59,138.58,138.58,300.0,138.58,138.59,138.58,138.58,300.0
2017-08-29 11:20:00,138.58,138.58,137.96,137.96,200.0,138.58,138.58,137.96,137.96,200.0
2017-08-29 11:25:00,138.85,138.85,138.73,138.73,200.0,138.85,138.85,138.73,138.73,200.0
2017-08-29 11:30:00,138.7,138.7,138.48,138.48,300.0,138.7,138.7,138.48,138.48,300.0
2017-08-29 11:35:00,138.49,138.51,137.97,137.97,1065.0,138.49,138.51,137.97,137.97,1065.0
2017-08-29 11:40:00,137.97,137.97,137.97,137.97,0.0,137.97,137.97,137.97,137.97,0.0
2017-08-29 11:45:00,138.68,138.68,138.11,138.16,500.0,138.68,138.68,138.11,138.16,500.0
2017-08-29 11:50:00,138.46,138.55,138.44,138.44,400.0,138.46,138.55,138.44,138.44,400.0
2017-08-29 11:55:00,138.5,138.54,137.89,137.89,1104.0,138.5,138.54,137.89,137.89,1104.0
2017-08-29 12:00:00,138.54,138.54,137.97,137.97,500.0,138.54,138.54,137.97,137.97,500.0
2017-08-29 12:05:00,138.25,138.27,138.25,138.27,300.0,138.25,138.27,138.25,138.27,300.0
2017-08-29 12:10:00,138.52,138.52,138.34,138.44,800.0,138.52,138.52,138.34,138.44,800.0
2017-08-29 12:15:00,138.44,138.44,138.09,138.09,1000.0,138.44,138.44,138.09,138.09,1000.0
2017-08-29 12:20:00,138.12,138.4,138.12,138.18,1000.0,138.12,138.4,138.12,138.18,1000.0
2017-08-29 12:25:00,138.39,138.74,138.38,138.45,2111.0,138.39,138.74,138.38,138.45,2111.0
2017-08-29 12:30:00,138.69,138.69,138.34,138.34,1096.0,138.69,138.69,138.34,138.34,1096.0
2017-08-29 12:35:00,138.64,138.78,138.58,138.78,800.0,138.64,138.78,138.58,138.78,800.0
2017-08-29 12:40:00,138.77,138.77,138.39,138.39,500.0,138.77,138.77,138.39,138.39,500.0
2017-08-29 12:45:00,138.74,139.15,138.74,138.86,1767.0,138.74,139.15,138.74,138.86,1767.0
2017-08-29 12:50:00,139.11,139.11,138.92,138.98,1200.0,139.11,139.11,138.92,138.98,1200.0
2017-08-29 12:55:00,138.81,138.83,138.47,138.83,700.0,138.81,138.83,138.47,138.83,700.0
2017-08-29 13:00:00,138.83,138.83,138.83,138.83,0.0,138.83,138.83,138.83,138.83,0.0
2017-08-29 13:05:00,138.83,138.83,138.83,138.83,100.0,138.83,138.83,138.83,138.83,100.0
2017-08-29 13:10:00,138.99,138.99,138.71,138.74,400.0,138.99,138.99,138.71,138.74,400.0
2017-08-29 13:15:00,138.74,138.74,138.33,138.53,2200.0,138.74,138.74,138.33,138.53,2200.0
2017-08-29 13:20:00,138.55,138.64,138.54,138.58,400.0,138.55,138.64,138.54,138.58,400.0
2017-08-29 13:25:00,138.68,138.9,138.68,138.71,1186.0,138.68,138.9,138.68,138.71,1186.0
2017-08-29 13:30:00,138.74,138.74,138.74,138.74,200.0,138.74,138.74,138.74,138.74,200.0
2017-08-29 13:35:00,138.63,138.63,138.6,138.6,200.0,138.63,138.63,138.6,138.6,200.0
2017-08-29 13:40:00,138.68,138.68,138.61,138.62,500.0,138.68,138.68,138.61,138.62,500.0
2017-08-29 13:45:00,138.56,138.72,138.55,138.72,1006.0,138.56,138.72,138.55,138.72,1006.0
2017-08-29 13:50:00,138.62,138.86,138.62,138.67,900.0,138.62,138.86,138.62,138.67,900.0
2017-08-29 13:55:00,138.66,138.71,138.66,138.71,300.0,138.66,138.71,138.66,138.71,300.0
2017-08-29 14:00:00,138.71,138.71,138.71,138.71,200.0,138.71,138.71,138.71,138.71,200.0
2017-08-29 14:05:00,138.68,138.68,138.67,138.67,391.0,138.68,138.68,138.67,138.67,391.0
2017-08-29 14:10:00,138.75,138.75,138.75,138.75,100.0,138.75,138.75,138.75,138.75,100.0
2017-08-29 14:15:00,138.73,138.73,138.73,138.73,100.0,138.73,138.73,138.73,138.73,100.0
2017-08-29 14:20:00,138.73,138.77,138.61,138.65,500.0,138.73,138.77,138.61,138.65,500.0
2017-08-29 14:25:00,138.78,138.82,138.6,138.6,748.0,138.78,138.82,138.6,138.6,748.0
2017-08-29 14:30:00,138.81,138.82,138.81,138.82,898.0,138.81,138.82,138.81,138.82,898.0
2017-08-29 14:35:00,138.87,139.09,138.87,139.09,1000.0,138.87,139.09,138.87,139.09,1000.0
2017-08-29 14:40:00,139.09,139.17,139.07,139.17,500.0,139.09,139.17,139.07,139.17,500.0
2017-08-29 14:45:00,139.17,139.17,139.0,139.1,1500.0,139.17,139.17,139.0,139.1,1500.0
2017-08-29 14:50:00,139.1,139.11,139.02,139.11,308.0,139.1,139.11,139.02,139.11,308.0
2017-08-29 14:55:00,139.11,139.11,139.06,139.06,200.0,139.11,139.11,139.06,139.06,200.0
2017-08-29 15:00:00,139.09,139.09,139.09,139.09,200.0,139.09,139.09,139.09,139.09,200.0
2017-08-29 15:05:00,139.09,139.17,138.99,139.13,1116.0,139.09,139.17,138.99,139.13,1116.0
2017-08-29 15:10:00,139.13,139.16,139.11,139.16,300.0,139.13,139.16,139.11,139.16,300.0
2017-08-29 15:15:00,139.18,139.18,139.11,139.16,700.0,139.18,139.18,139.11,139.16,700.0
2017-08-29 15:20:00,139.09,139.21,139.09,139.12,800.0,139.09,139.21,139.09,139.12,800.0
2017-08-29 15:25:00,139.18,139.19,139.01,139.06,1500.0,139.18,139.19,139.01,139.06,1500.0
2017-08-29 15:30:00,138.95,139.12,138.88,138.96,1366.0,138.95,139.12,138.88,138.96,1366.0
2017-08-29 15:35:00,138.91,138.92,138.2,138.68,9029.0,138.91,138.92,138.2,138.68,9029.0
2017-08-29 15:40:00,138.67,138.76,138.59,138.59,4405.0,138.67,138.76,138.59,138.59,4405.0
2017-08-29 15:45:00,138.66,138.7,138.65,138.68,2104.0,138.66,138.7,138.65,138.68,2104.0
2017-08-29 15:50:00,138.68,138.74,138.21,138.53,7254.0,138.68,138.74,138.21,138.53,7254.0
2017-08-29 15:55:00,138.54,138.62,138.42,138.55,8440.0,138.54,138.62,138.42,138.55,8440.0
2017-08-30 09:30:00,138.71,138.71,138.05,138.08,1667.0,138.71,138.71,138.05,138.08,1667.0
2017-08-30 09:35:00,138.45,138.46,138.45,138.45,400.0,138.45,138.46,138.45,138.45,400.0
2017-08-30 09:40:00,138.47,138.47,138.45,138.45,400.0,138.47,138.47,138.45,138.45,400.0
2017-08-30 09:45:00,138.45,138.45,137.67,137.67,400.0,138.45,138.45,137.67,137.67,400.0
2017-08-30 09:50:00,137.87,137.95,137.87,137.95,200.0,137.87,137.95,137.87,137.95,200.0
2017-08-30 09:55:00,137.95,137.95,137.95,137.95,0.0,137.95,137.95,137.95,137.95,0.0
2017-08-30 10:00:00,138.04,138.93,138.04,138.92,2500.0,138.04,138.93,138.04,138.92,2500.0
2017-08-30 10:05:00,138.92,138.92,138.67,138.67,400.0,138.92,138.92,138.67,138.67,400.0
2017-08-30 10:10:00,138.68,138.94,138.68,138.94,600.0,138.68,138.94,138.68,138.94,600.0
2017-08-30 10:15:00,138.94,139.0,138.94,139.0,500.0,138.94,139.0,138.94,139.0,500.0
2017-08-30 10:20:00,139.12,139.53,139.08,139.34,900.0,139.12,139.53,139.08,139.34,900.0
2017-08-30 10:25:00,139.34,139.34,139.33,139.33,700.0,139.34,139.34,139.33,139.33,700.0
2017-08-30 10:30:00,139.33,139.33,138.89,138.89,200.0,139.33,139.33,138.89,138.89,200.0
2017-08-30 10:35:00,139.02,139.35,139.01,139.35,800.0,139.02,139.35,139.01,139.35,800.0
2017-08-30 10:40:00,139.19,139.34,139.05,139.21,400.0,139.19,139.34,139.05,139.21,400.0
2017-08-30 10:45:00,139.47,139.48,139.46,139.46,400.0,139.47,139.48,139.46,139.46,400.0
2017-08-30 10:50:00,139.28,139.28,139.27,139.28,100.0,139.28,139.28,139.27,139.28,100.0
2017-08-30 10:55:00,139.27,139.27,139.27,139.27,100.0,139.27,139.27,139.27,139.27,100.0
2017-08-30 11:00:00,139.41,139.51,139.3,139.5,700.0,139.41,139.51,139.3,139.5,700.0
2017-08-30 11:05:00,139.5,139.5,139.5,139.5,200.0,139.5,139.5,139.5,139.5,200.0
2017-08-30 11:10:00,139.18,139.19,139.18,139.19,300.0,139.18,139.19,139.18,139.19,300.0
2017-08-30 11:15:00,139.19,139.19,139.19,139.19,0.0,139.19,139.19,139.19,139.19,0.0
2017-08-30 11:20:00,139.35,139.35,139.07,139.15,2500.0,139.35,139.35,139.07,139.15,2500.0
2017-08-30 11:25:00,139.43,139.43,139.4,139.4,300.0,139.43,139.43,139.4,139.4,300.0
2017-08-30 11:30:00,139.4,139.4,139.27,139.4,500.0,139.4,139.4,139.27,139.4,500.0
2017-08-30 11:35:00,139.2,139.5,139.2,139.5,800.0,139.2,139.5,139.2,139.5,800.0
2017-08-30 11:40:00,139.43,139.43,139.43,139.43,100.0,139.43,139.43,139.43,139.43,100.0
2017-08-30 11:45:00,139.43,139.43,139.13,139.13,200.0,139.43,139.43,139.13,139.13,200.0
2017-08-30 11:50:00,139.22,139.31,139.09,139.09,500.0,139.22,139.31,139.09,139.09,500.0
2017-08-30 11:55:00,139.17,139.17,139.17,139.17,100.0,139.17,139.17,139.17,139.17,100.0
2017-08-30 12:00:00,139.22,139.22,139.22,139.22,200.0,139.22,139.22,139.22,139.22,200.0
2017-08-30 12:05:00,139.17,139.32,139.04,139.32,500.0,139.17,139.32,139.04,139.32,500.0
2017-08-30 12:10:00,139.16,139.24,139.13,139.13,700.0,139.16,139.24,139.13,139.13,700.0
2017-08-30 12:15:00,139.13,139.13,139.13,139.13,0.0,139.13,139.13,139.13,139.13,0.0
2017-08-30 12:20:00,139.16,139.16,139.16,139.16,100.0,139.16,139.16,139.16,139.16,100.0
2017-08-30 12:25:00,139.23,139.23,139.1,139.11,300.0,139.23,139.23,139.1,139.11,300.0
2017-08-30 12:30:00,139.11,139.11,139.11,139.11,0.0,139.11,139.11,139.11,139.11,0.0
2017-08-30 12:35:00,139.25,139.68,139.12,139.66,1300.0,139.25,139.68,139.12,139.66,1300.0
2017-08-30 12:40:00,139.61,139.73,139.6,139.73,500.0,139.61,139.73,139.6,139.73,500.0
2017-08-30 12:45:00,139.78,139.78,139.52,139.52,800.0,139.78,139.78,139.52,139.52,800.0
2017-08-30 12:50:00,139.7,139.7,139.7,139.7,100.0,139.7,139.7,139.7,139.7,100.0
2017-08-30 12:55:00,139.7,139.7,139.7,139.7,0.0,139.7,139.7,139.7,139.7,0.0
2017-08-30 13:00:00,139.71,139.71,139.71,139.71,100.0,139.71,139.71,139.71,139.71,100.0
2017-08-30 13:05:00,139.52,139.53,139.5,139.53,300.0,139.52,139.53,139.5,139.53,300.0
2017-08-30 13:10:00,139.64,139.72,139.46,139.47,700.0,139.64,139.72,139.46,139.47,700.0
2017-08-30 13:15:00,139.47,139.47,139.47,139.47,0.0,139.47,139.47,139.47,139.47,0.0
2017-08-30 13:20:00,139.59,139.59,139.59,139.59,100.0,139.59,139.59,139.59,139.59,100.0
2017-08-30 13:25:00,139.6,139.64,139.37,139.38,500.0,139.6,139.64,139.37,139.38,500.0
2017-08-30 13:30:00,139.5,139.5,139.5,139.5,100.0,139.5,139.5,139.5,139.5,100.0
2017-08-30 13:35:00,139.54,139.67,139.54,139.67,1000.0,139.54,139.67,139.54,139.67,1000.0
2017-08-30 13:40:00,139.7,139.7,139.64,139.65,200.0,139.7,139.7,139.64,139.65,200.0
2017-08-30 13:45:00,139.63,139.63,139.63,139.63,102.0,139.63,139.63,139.63,139.63,102.0
2017-08-30 13:50:00,139.72,139.75,139.66,139.7,700.0,139.72,139.75,139.66,139.7,700.0
2017-08-30 13:55:00,139.69,139.7,139.42,139.44,300.0,139.69,139.7,139.42,139.44,300.0
2017-08-30 14:00:00,139.65,139.77,139.17,139.47,6479.0,139.65,139.77,139.17,139.47,6479.0
2017-08-30 14:05:00,139.39,139.48,139.39,139.48,200.0,139.39,139.48,139.39,139.48,200.0
2017-08-30 14:10:00,139.48,139.48,139.33,139.34,300.0,139.48,139.48,139.33,139.34,300.0
2017-08-30 14:15:00,139.34,139.45,139.34,139.45,400.0,139.34,139.45,139.34,139.45,400.0
2017-08-30 14:20:00,139.44,139.51,139.39,139.51,800.0,139.44,139.51,139.39,139.51,800.0
2017-08-30 14:25:00,139.52,139.62,139.26,139.62,1000.0,139.52,139.62,139.26,139.62,1000.0
2017-08-30 14:30:00,139.63,139.72,139.58,139.62,659.0,139.63,139.72,139.58,139.62,659.0
2017-08-30 14:35:00,139.65,139.69,139.49,139.68,1100.0,139.65,139.69,139.49,139.68,1100.0
2017-08-30 14:40:00,139.79,139.79,139.56,139.56,2454.0,139.79,139.79,139.56,139.56,2454.0
2017-08-30 14:45:00,139.63,139.71,139.62,139.71,200.0,139.63,139.71,139.62,139.71,200.0
2017-08-30 14:50:00,139.79,139.79,139.75,139.75,413.0,139.79,139.79,139.75,139.75,413.0
2017-08-30 14:55:00,139.75,139.75,139.62,139.63,6196.0,139.75,139.75,139.62,139.63,6196.0
2017-08-30 15:00:00,139.66,139.73,138.87,139.08,7046.0,139.66,139.73,138.87,139.08,7046.0
2017-08-30 15:05:00,139.11,139.51,138.89,139.39,2996.0,139.11,139.51,138.89,139.39,2996.0
2017-08-30 15:10:00,139.49,139.51,139.41,139.42,1374.0,139.49,139.51,139.41,139.42,1374.0
2017-08-30 15:15:00,139.33,139.39,139.33,139.33,515.0,139.33,139.39,139.33,139.33,515.0
2017-08-30 15:20:00,139.28,139.56,139.28,139.56,500.0,139.28,139.56,139.28,139.56,500.0
2017-08-30 15:25:00,139.51,139.59,139.46,139.49,1600.0,139.51,139.59,139.46,139.49,1600.0
2017-08-30 15:30:00,139.49,139.5,139.28,139.36,1100.0,139.49,139.5,139.28,139.36,1100.0
2017-08-30 15:35:00,139.37,139.37,139.16,139.21,1634.0,139.37,139.37,139.16,139.21,1634.0
2017-08-30 15:40:00,139.19,139.32,139.09,139.18,1807.0,139.19,139.32,139.09,139.18,1807.0
2017-08-30 15:45:00,139.16,139.35,139.16,139.25,2396.0,139.16,139.35,139.16,139.25,2396.0
2017-08-30 15:50:00,139.28,139.42,139.13,139.32,2925.0,139.28,139.42,139.13,139.32,2925.0
2017-08-30 15:55:00,139.29,139.35,139.16,139.16,7147.0,139.29,139.35,139.16,139.16,7147.0
2017-08-31 09:30:00,139.72,139.81,138.97,139.81,638.0,139.72,139.81,138.97,139.81,638.0
2017-08-31 09:35:00,139.79,139.79,139.75,139.75,200.0,139.79,139.79,139.75,139.75,200.0
2017-08-31 09:40:00,140.16,140.29,140.16,140.29,200.0,140.16,140.29,140.16,140.29,200.0
2017-08-31 09:45:00,139.87,139.87,139.87,139.87,100.0,139.87,139.87,139.87,139.87,100.0
2017-08-31 09:50:00,139.91,139.99,139.91,139.99,200.0,139.91,139.99,139.91,139.99,200.0
2017-08-31 09:55:00,140.42,140.5,140.08,140.14,1100.0,140.42,140.5,140.08,140.14,1100.0
2017-08-31 10:00:00,140.23,140.57,140.22,140.33,1600.0,140.23,140.57,140.22,140.33,1600.0
2017-08-31 10:05:00,140.57,140.57,140.09,140.09,1400.0,140.57,140.57,140.09,140.09,1400.0
2017-08-31 10:10:00,140.21,140.21,140.09,140.13,400.0,140.21,140.21,140.09,140.13,400.0
2017-08-31 10:15:00,140.09,140.09,139.66,139.85,2902.0,140.09,140.09,139.66,139.85,2902.0
2017-08-31 10:20:00,139.85,139.85,139.85,139.85,0.0,139.85,139.85,139.85,139.85,0.0
2017-08-31 10:25:00,140.02,140.03,139.91,139.91,200.0,140.02,140.03,139.91,139.91,200.0
2017-08-31 10:30:00,139.91,139.91,139.91,139.91,0.0,139.91,139.91,139.91,139.91,0.0
2017-08-31 10:35:00,140.34,140.34,140.34,140.34,200.0,140.34,140.34,140.34,140.34,200.0
2017-08-31 10:40:00,140.38,140.67,140.38,140.67,800.0,140.38,140.67,140.38,140.67,800.0
2017-08-31 10:45:00,140.47,140.58,140.42,140.58,900.0,140.47,140.58,140.42,140.58,900.0
2017-08-31 10:50:00,140.47,140.47,140.47,140.47,100.0,140.47,140.47,140.47,140.47,100.0
2017-08-31 10:55:00,140.47,140.47,140.47,140.47,0.0,140.47,140.47,140.47,140.47,0.0
2017-08-31 11:00:00,140.64,140.86,140.57,140.86,2868.0,140.64,140.86,140.57,140.86,2868.0
2017-08-31 11:05:00,140.64,140.64,140.63,140.64,100.0,140.64,140.64,140.63,140.64,100.0
2017-08-31 11:10:00,140.92,141.37,140.9,141.37,1889.0,140.92,141.37,140.9,141.37,1889.0
2017-08-31 11:15:00,141.36,141.36,141.36,141.36,300.0,141.36,141.36,141.36,141.36,300.0
2017-08-31 11:20:00,141.36,141.36,141.36,141.36,0.0,141.36,141.36,141.36,141.36,0.0
2017-08-31 11:25:00,141.41,141.41,141.33,141.38,500.0,141.41,141.41,141.33,141.38,500.0
2017-08-31 11:30:00,141.5,141.81,141.15,141.25,3200.0,141.5,141.81,141.15,141.25,3200.0
2017-08-31 11:35:00,141.48,141.62,141.48,141.62,300.0,141.48,141.62,141.48,141.62,300.0
2017-08-31 11:40:00,141.85,141.85,141.45,141.63,1400.0,141.85,141.85,141.45,141.63,1400.0
2017-08-31 11:45:00,141.63,141.63,141.63,141.63,0.0,141.63,141.63,141.63,141.63,0.0
2017-08-31 11:50:00,141.77,141.82,141.59,141.81,1000.0,141.77,141.82,141.59,141.81,1000.0
2017-08-31 11:55:00,141.8,141.8,141.8,141.8,200.0,141.8,141.8,141.8,141.8,200.0
2017-08-31 12:00:00,141.67,141.8,141.36,141.38,1799.0,141.67,141.8,141.36,141.38,1799.0
2017-08-31 12:05:00,141.25,141.65,141.25,141.65,1001.0,141.25,141.65,141.25,141.65,1001.0
2017-08-31 12:10:00,141.54,141.54,141.05,141.05,900.0,141.54,141.54,141.05,141.05,900.0
2017-08-31 12:15:00,141.17,141.17,141.17,141.17,100.0,141.17,141.17,141.17,141.17,100.0
2017-08-31 12:20:00,141.24,141.36,141.19,141.19,500.0,141.24,141.36,141.19,141.19,500.0
2017-08-31 12:25:00,141.16,141.16,141.16,141.16,300.0,141.16,141.16,141.16,141.16,300.0
2017-08-31 12:30:00,141.16,141.16,141.16,141.16,0.0,141.16,141.16,141.16,141.16,0.0
2017-08-31 12:35:00,141.12,141.12,141.11,141.12,100.0,141.12,141.12,141.11,141.12,100.0
2017-08-31 12:40:00,141.11,141.33,141.11,141.23,1000.0,141.11,141.33,141.11,141.23,1000.0
2017-08-31 12:45:00,141.15,141.2,141.09,141.09,1350.0,141.15,141.2,141.09,141.09,1350.0
2017-08-31 12:50:00,141.09,141.09,141.09,141.09,0.0,141.09,141.09,141.09,141.09,0.0
2017-08-31 12:55:00,140.86,140.99,140.85,140.88,300.0,140.86,140.99,140.85,140.88,300.0
2017-08-31 13:00:00,141.03,141.22,141.03,141.13,2885.0,141.03,141.22,141.03,141.13,2885.0
2017-08-31 13:05:00,141.13,141.13,141.13,141.13,0.0,141.13,141.13,141.13,141.13,0.0
2017-08-31 13:10:00,141.16,141.16,141.05,141.06,800.0,141.16,141.16,141.05,141.06,800.0
2017-08-31 13:15:00,141.0,141.18,141.0,141.18,569.0,141.0,141.18,141.0,141.18,569.0
2017-08-31 13:20:00,141.21,141.21,141.01,141.01,992.0,141.21,141.21,141.01,141.01,992.0
2017-08-31 13:25:00,141.02,141.15,141.02,141.15,600.0,141.02,141.15,141.02,141.15,600.0
2017-08-31 13:30:00,141.18,141.19,141.14,141.14,584.0,141.18,141.19,141.14,141.14,584.0
2017-08-31 13:35:00,141.17,141.17,141.17,141.17,100.0,141.17,141.17,141.17,141.17,100.0
2017-08-31 13:40:00,141.33,141.33,141.33,141.33,100.0,141.33,141.33,141.33,141.33,100.0
2017-08-31 13:45:00,141.33,141.35,141.22,141.35,600.0,141.33,141.35,141.22,141.35,600.0
2017-08-31 13:50:00,141.35,141.35,141.35,141.35,0.0,141.35,141.35,141.35,141.35,0.0
2017-08-31 13:55:00,141.39,141.48,141.39,141.48,200.0,141.39,141.48,141.39,141.48,200.0
2017-08-31 14:00:00,141.48,141.48,141.47,141.48,400.0,141.48,141.48,141.47,141.48,400.0
2017-08-31 14:05:00,141.48,141.48,141.48,141.48,0.0,141.48,141.48,141.48,141.48,0.0
2017-08-31 14:10:00,141.45,141.48,141.09,141.16,3027.0,141.45,141.48,141.09,141.16,3027.0
2017-08-31 14:15:00,141.1,141.14,141.09,141.14,477.0,141.1,141.14,141.09,141.14,477.0
2017-08-31 14:20:00,141.14,141.14,141.14,141.14,0.0,141.14,141.14,141.14,141.14,0.0
2017-08-31 14:25:00,141.14,141.14,141.14,141.14,0.0,141.14,141.14,141.14,141.14,0.0
2017-08-31 14:30:00,141.26,141.26,141.26,141.26,200.0,141.26,141.26,141.26,141.26,200.0
2017-08-31 14:35:00,141.32,141.44,141.26,141.44,1100.0,141.32,141.44,141.26,141.44,1100.0
2017-08-31 14:40:00,141.48,141.5,141.48,141.5,1206.0,141.48,141.5,141.48,141.5,1206.0
2017-08-31 14:45:00,141.45,141.45,141.45,141.45,100.0,141.45,141.45,141.45,141.45,100.0
2017-08-31 14:50:00,141.5,141.5,141.5,141.5,300.0,141.5,141.5,141.5,141.5,300.0
2017-08-31 14:55:00,141.57,141.6,141.55,141.6,500.0,141.57,141.6,141.55,141.6,500.0
2017-08-31 15:00:00,141.81,141.81,141.44,141.44,1800.0,141.81,141.81,141.44,141.44,1800.0
2017-08-31 15:05:00,141.3,141.42,141.16,141.27,2013.0,141.3,141.42,141.16,141.27,2013.0
2017-08-31 15:10:00,141.23,141.31,141.23,141.28,1600.0,141.23,141.31,141.23,141.28,1600.0
2017-08-31 15:15:00,141.27,141.35,141.27,141.35,400.0,141.27,141.35,141.27,141.35,400.0
2017-08-31 15:20:00,141.4,141.41,141.07,141.17,2400.0,141.4,141.41,141.07,141.17,2400.0
2017-08-31 15:25:00,141.21,141.21,140.94,140.94,1826.0,141.21,141.21,140.94,140.94,1826.0
2017-08-31 15:30:00,140.92,141.09,140.92,141.09,2148.0,140.92,141.09,140.92,141.09,2148.0
2017-08-31 15:35:00,141.09,141.34,141.09,141.3,2700.0,141.09,141.34,141.09,141.3,2700.0
2017-08-31 15:40:00,141.24,141.45,141.24,141.43,1152.0,141.24,141.45,141.24,141.43,1152.0
2017-08-31 15:45:00,141.27,141.31,141.06,141.31,4771.0,141.27,141.31,141.06,141.31,4771.0
2017-08-31 15:50:00,141.22,141.29,140.93,140.93,6287.0,141.22,141.29,140.93,140.93,6287.0
2017-08-31 15:55:00,140.81,140.94,140.48,140.77,49449.0,140.81,140.94,140.48,140.77,49449.0
2017-09-01 09:30:00,141.53,141.72,141.53,141.72,1419.0,141.53,141.72,141.53,141.72,1419.0
2017-09-01 09:35:00,141.52,141.52,140.69,140.69,1874.0,141.52,141.52,140.69,140.69,1874.0
2017-09-01 09:40:00,140.96,141.28,140.78,140.78,1555.0,140.96,141.28,140.78,140.78,1555.0
2017-09-01 09:45:00,140.72,141.13,140.72,141.13,400.0,140.72,141.13,140.72,141.13,400.0
2017-09-01 09:50:00,141.13,141.18,140.99,140.99,1400.0,141.13,141.18,140.99,140.99,1400.0
2017-09-01 09:55:00,140.99,141.0,140.99,141.0,300.0,140.99,141.0,140.99,141.0,300.0
2017-09-01 10:00:00,141.0,141.06,141.0,141.01,500.0,141.0,141.06,141.0,141.01,500.0
2017-09-01 10:05:00,140.94,141.06,140.94,141.04,1400.0,140.94,141.06,140.94,141.04,1400.0
2017-09-01 10:10:00,141.06,141.07,140.95,140.95,700.0,141.06,141.07,140.95,140.95,700.0
2017-09-01 10:15:00,140.92,140.96,140.91,140.96,500.0,140.92,140.96,140.91,140.96,500.0
2017-09-01 10:20:00,140.96,140.96,140.78,140.78,200.0,140.96,140.96,140.78,140.78,200.0
2017-09-01 10:25:00,140.81,140.93,140.81,140.88,500.0,140.81,140.93,140.81,140.88,500.0
2017-09-01 10:30:00,140.93,140.93,140.92,140.93,100.0,140.93,140.93,140.92,140.93,100.0
2017-09-01 10:35:00,140.98,140.98,140.98,140.98,100.0,140.98,140.98,140.98,140.98,100.0
2017-09-01 10:40:00,140.98,140.98,140.98,140.98,331.0,140.98,140.98,140.98,140.98,331.0
2017-09-01 10:45:00,140.68,140.93,140.67,140.83,1805.0,140.68,140.93,140.67,140.83,1805.0
2017-09-01 10:50:00,140.88,140.96,140.87,140.93,700.0,140.88,140.96,140.87,140.93,700.0
2017-09-01 10:55:00,140.93,140.93,140.93,140.93,100.0,140.93,140.93,140.93,140.93,100.0
2017-09-01 11:00:00,140.85,141.11,140.85,141.11,700.0,140.85,141.11,140.85,141.11,700.0
2017-09-01 11:05:00,141.08,141.11,141.08,141.11,700.0,141.08,141.11,141.08,141.11,700.0
2017-09-01 11:10:00,141.24,141.32,141.18,141.23,700.0,141.24,141.32,141.18,141.23,700.0
2017-09-01 11:15:00,141.23,141.23,140.91,140.91,1200.0,141.23,141.23,140.91,140.91,1200.0
2017-09-01 11:20:00,140.92,141.02,140.92,140.96,1300.0,140.92,141.02,140.92,140.96,1300.0
2017-09-01 11:25:00,140.96,141.01,140.96,141.01,200.0,140.96,141.01,140.96,141.01,200.0
2017-09-01 11:30:00,141.19,141.19,141.1,141.11,500.0,141.19,141.19,141.1,141.11,500.0
2017-09-01 11:35:00,141.1,141.1,141.05,141.05,200.0,141.1,141.1,141.05,141.05,200.0
2017-09-01 11:40:00,141.04,141.04,140.95,140.96,700.0,141.04,141.04,140.95,140.96,700.0
2017-09-01 11:45:00,140.9,140.95,140.9,140.9,400.0,140.9,140.95,140.9,140.9,400.0
2017-09-01 11:50:00,140.83,140.83,140.65,140.65,200.0,140.83,140.83,140.65,140.65,200.0
2017-09-01 11:55:00,140.68,140.73,140.68,140.69,400.0,140.68,140.73,140.68,140.69,400.0
2017-09-01 12:00:00,140.69,140.82,140.69,140.82,400.0,140.69,140.82,140.69,140.82,400.0
2017-09-01 12:05:00,140.82,140.85,140.74,140.74,300.0,140.82,140.85,140.74,140.74,300.0
2017-09-01 12:10:00,140.74,140.74,140.74,140.74,100.0,140.74,140.74,140.74,140.74,100.0
2017-09-01 12:15:00,140.79,140.79,140.79,140.79,200.0,140.79,140.79,140.79,140.79,200.0
2017-09-01 12:20:00,140.92,140.92,140.8,140.8,200.0,140.92,140.92,140.8,140.8,200.0
2017-09-01 12:25:00,140.8,140.8,140.78,140.78,300.0,140.8,140.8,140.78,140.78,300.0
2017-09-01 12:30:00,140.79,140.9,140.78,140.9,400.0,140.79,140.9,140.78,140.9,400.0
2017-09-01 12:35:00,140.89,140.9,140.84,140.9,805.0,140.89,140.9,140.84,140.9,805.0
2017-09-01 12:40:00,140.9,140.95,140.88,140.88,500.0,140.9,140.95,140.88,140.88,500.0
2017-09-01 12:45:00,140.95,141.05,140.92,141.02,900.0,140.95,141.05,140.92,141.02,900.0
2017-09-01 12:50:00,141.02,141.02,141.02,141.02,100.0,141.02,141.02,141.02,141.02,100.0
2017-09-01 12:55:00,140.96,141.12,140.96,141.09,910.0,140.96,141.12,140.96,141.09,910.0
2017-09-01 13:00:00,141.09,141.09,141.01,141.01,800.0,141.09,141.09,141.01,141.01,800.0
2017-09-01 13:05:00,141.01,141.01,141.01,141.01,0.0,141.01,141.01,141.01,141.01,0.0
2017-09-01 13:10:00,141.08,141.1,141.05,141.06,500.0,141.08,141.1,141.05,141.06,500.0
2017-09-01 13:15:00,141.06,141.06,140.85,140.86,800.0,141.06,141.06,140.85,140.86,800.0
2017-09-01 13:20:00,140.85,140.85,140.65,140.66,200.0,140.85,140.85,140.65,140.66,200.0
2017-09-01 13:25:00,140.83,140.84,140.83,140.84,400.0,140.83,140.84,140.83,140.84,400.0
2017-09-01 13:30:00,140.94,141.11,140.91,141.11,700.0,140.94,141.11,140.91,141.11,700.0
2017-09-01 13:35:00,140.99,140.99,140.97,140.97,400.0,140.99,140.99,140.97,140.97,400.0
2017-09-01 13:40:00,140.97,140.97,140.97,140.97,0.0,140.97,140.97,140.97,140.97,0.0
2017-09-01 13:45:00,140.97,141.02,140.97,140.97,500.0,140.97,141.02,140.97,140.97,500.0
2017-09-01 13:50:00,140.98,140.98,140.87,140.93,300.0,140.98,140.98,140.87,140.93,300.0
2017-09-01 13:55:00,140.94,141.05,140.94,141.05,1678.0,140.94,141.05,140.94,141.05,1678.0
2017-09-01 14:00:00,141.03,141.16,141.02,141.16,800.0,141.03,141.16,141.02,141.16,800.0
2017-09-01 14:05:00,141.16,141.18,141.16,141.18,200.0,141.16,141.18,141.16,141.18,200.0
2017-09-01 14:10:00,141.19,141.24,141.13,141.17,1280.0,141.19,141.24,141.13,141.17,1280.0
2017-09-01 14:15:00,141.07,141.07,141.02,141.07,300.0,141.07,141.07,141.02,141.07,300.0
2017-09-01 14:20:00,141.03,141.14,141.03,141.05,800.0,141.03,141.14,141.03,141.05,800.0
2017-09-01 14:25:00,141.16,141.16,141.11,141.11,200.0,141.16,141.16,141.11,141.11,200.0
2017-09-01 14:30:00,141.12,141.15,141.01,141.02,900.0,141.12,141.15,141.01,141.02,900.0
2017-09-01 14:35:00,140.98,141.16,140.98,141.16,806.0,140.98,141.16,140.98,141.16,806.0
2017-09-01 14:40:00,141.15,141.15,141.15,141.15,100.0,141.15,141.15,141.15,141.15,100.0
2017-09-01 14:45:00,141.15,141.19,141.07,141.07,1027.0,141.15,141.19,141.07,141.07,1027.0
2017-09-01 14:50:00,141.23,141.23,141.17,141.17,300.0,141.23,141.23,141.17,141.17,300.0
2017-09-01 14:55:00,141.22,141.34,141.22,141.34,700.0,141.22,141.34,141.22,141.34,700.0
2017-09-01 15:00:00,141.34,141.34,141.27,141.34,900.0,141.34,141.34,141.27,141.34,900.0
2017-09-01 15:05:00,141.37,141.37,141.35,141.35,400.0,141.37,141.37,141.35,141.35,400.0
2017-09-01 15:10:00,141.35,141.35,141.34,141.34,300.0,141.35,141.35,141.34,141.34,300.0
2017-09-01 15:15:00,141.36,141.69,141.35,141.69,1905.0,141.36,141.69,141.35,141.69,1905.0
2017-09-01 15:20:00,141.66,141.76,141.65,141.76,1900.0,141.66,141.76,141.65,141.76,1900.0
2017-09-01 15:25:00,141.79,141.8,141.73,141.8,500.0,141.79,141.8,141.73,141.8,500.0
2017-09-01 15:30:00,141.76,141.79,141.47,141.53,1900.0,141.76,141.79,141.47,141.53,1900.0
2017-09-01 15:35:00,141.48,141.53,141.47,141.53,805.0,141.48,141.53,141.47,141.53,805.0
2017-09-01 15:40:00,141.5,141.63,141.5,141.63,1935.0,141.5,141.63,141.5,141.63,1935.0
2017-09-01 15:45:00,141.66,141.86,141.66,141.78,2475.0,141.66,141.86,141.66,141.78,2475.0
2017-09-01 15:50:00,141.74,141.86,141.67,141.7,4217.0,141.74,141.86,141.67,141.7,4217.0
2017-09-01 15:55:00,141.76,141.79,141.57,141.57,12269.0,141.76,141.79,141.57,141.57,12269.0
2017-09-05 09:30:00,141.02,141.88,141.02,141.26,920.0,141.02,141.88,141.02,141.26,920.0
2017-09-05 09:35:00,141.37,141.37,141.3,141.31,800.0,141.37,141.37,141.3,141.31,800.0
2017-09-05 09:40:00,141.3,141.38,141.12,141.24,1246.0,141.3,141.38,141.12,141.24,1246.0
2017-09-05 09:45:00,141.82,142.13,141.42,142.0,3716.0,141.82,142.13,141.42,142.0,3716.0
2017-09-05 09:50:00,142.0,142.0,141.65,141.69,400.0,142.0,142.0,141.65,141.69,400.0
2017-09-05 09:55:00,141.87,141.98,141.87,141.97,500.0,141.87,141.98,141.87,141.97,500.0
2017-09-05 10:00:00,141.65,141.87,141.31,141.31,900.0,141.65,141.87,141.31,141.31,900.0
2017-09-05 10:05:00,141.92,141.93,141.36,141.36,575.0,141.92,141.93,141.36,141.36,575.0
2017-09-05 10:10:00,141.36,141.36,141.36,141.36,0.0,141.36,141.36,141.36,141.36,0.0
2017-09-05 10:15:00,141.37,141.37,141.37,141.37,100.0,141.37,141.37,141.37,141.37,100.0
2017-09-05 10:20:00,141.37,141.37,140.87,140.87,400.0,141.37,141.37,140.87,140.87,400.0
2017-09-05 10:25:00,140.73,140.76,140.7,140.76,300.0,140.73,140.76,140.7,140.76,300.0
2017-09-05 10:30:00,141.06,141.06,140.84,140.84,300.0,141.06,141.06,140.84,140.84,300.0
2017-09-05 10:35:00,141.1,141.1,140.83,140.84,700.0,141.1,141.1,140.83,140.84,700.0
2017-09-05 10:40:00,140.42,140.83,140.34,140.42,3500.0,140.42,140.83,140.34,140.42,3500.0
2017-09-05 10:45:00,140.42,140.59,140.08,140.5,4999.0,140.42,140.59,140.08,140.5,4999.0
2017-09-05 10:50:00,140.7,140.8,140.7,140.8,400.0,140.7,140.8,140.7,140.8,400.0
2017-09-05 10:55:00,140.8,140.8,140.56,140.56,305.0,140.8,140.8,140.56,140.56,305.0
2017-09-05 11:00:00,140.51,140.51,140.32,140.32,319.0,140.51,140.51,140.32,140.32,319.0
2017-09-05 11:05:00,140.41,140.41,140.19,140.19,500.0,140.41,140.41,140.19,140.19,500.0
2017-09-05 11:10:00,140.32,140.38,140.32,140.38,1300.0,140.32,140.38,140.32,140.38,1300.0
2017-09-05 11:15:00,140.47,140.47,140.18,140.18,400.0,140.47,140.47,140.18,140.18,400.0
2017-09-05 11:20:00,140.19,140.2,140.19,140.19,100.0,140.19,140.2,140.19,140.19,100.0
2017-09-05 11:25:00,140.25,140.25,140.25,140.25,200.0,140.25,140.25,140.25,140.25,200.0
2017-09-05 11:30:00,140.34,140.49,140.34,140.34,600.0,140.34,140.49,140.34,140.34,600.0
2017-09-05 11:35:00,140.34,140.34,140.34,140.34,0.0,140.34,140.34,140.34,140.34,0.0
2017-09-05 11:40:00,140.34,140.74,140.34,140.74,805.0,140.34,140.74,140.34,140.74,805.0
2017-09-05 11:45:00,140.79,140.86,140.74,140.86,500.0,140.79,140.86,140.74,140.86,500.0
2017-09-05 11:50:00,140.86,140.86,140.86,140.86,100.0,140.86,140.86,140.86,140.86,100.0
2017-09-05 11:55:00,140.78,141.08,140.78,141.08,900.0,140.78,141.08,140.78,141.08,900.0
2017-09-05 12:00:00,140.89,140.89,140.89,140.89,100.0,140.89,140.89,140.89,140.89,100.0
2017-09-05 12:05:00,140.93,140.93,140.53,140.53,600.0,140.93,140.93,140.53,140.53,600.0
2017-09-05 12:10:00,140.78,140.78,140.57,140.57,200.0,140.78,140.78,140.57,140.57,200.0
2017-09-05 12:15:00,140.24,140.36,140.11,140.11,600.0,140.24,140.36,140.11,140.11,600.0
2017-09-05 12:20:00,140.01,140.33,140.01,140.33,200.0,140.01,140.33,140.01,140.33,200.0
2017-09-05 12:25:00,140.09,140.09,139.8,139.8,400.0,140.09,140.09,139.8,139.8,400.0
2017-09-05 12:30:00,139.83,139.83,139.81,139.81,200.0,139.83,139.83,139.81,139.81,200.0
2017-09-05 12:35:00,139.65,140.04,139.64,139.92,500.0,139.65,140.04,139.64,139.92,500.0
2017-09-05 12:40:00,139.98,139.98,139.89,139.92,600.0,139.98,139.98,139.89,139.92,600.0
2017-09-05 12:45:00,139.92,139.92,139.92,139.92,200.0,139.92,139.92,139.92,139.92,200.0
2017-09-05 12:50:00,139.88,139.94,139.73,139.89,1320.0,139.88,139.94,139.73,139.89,1320.0
2017-09-05 12:55:00,139.94,139.94,139.94,139.94,100.0,139.94,139.94,139.94,139.94,100.0
2017-09-05 13:00:00,139.7,139.7,139.7,139.7,100.0,139.7,139.7,139.7,139.7,100.0
2017-09-05 13:05:00,139.7,139.7,139.53,139.53,200.0,139.7,139.7,139.53,139.53,200.0
2017-09-05 13:10:00,139.54,139.54,139.54,139.54,100.0,139.54,139.54,139.54,139.54,100.0
2017-09-05 13:15:00,139.86,140.16,139.86,140.16,800.0,139.86,140.16,139.86,140.16,800.0
2017-09-05 13:20:00,140.16,140.16,140.16,140.16,0.0,140.16,140.16,140.16,140.16,0.0
2017-09-05 13:25:00,140.2,140.43,140.2,140.43,800.0,140.2,140.43,140.2,140.43,800.0
2017-09-05 13:30:00,140.43,140.43,140.43,140.43,0.0,140.43,140.43,140.43,140.43,0.0
2017-09-05 13:35:00,140.43,140.43,140.3,140.3,200.0,140.43,140.43,140.3,140.3,200.0
2017-09-05 13:40:00,140.49,140.54,140.41,140.42,1300.0,140.49,140.54,140.41,140.42,1300.0
2017-09-05 13:45:00,140.42,140.42,140.29,140.31,500.0,140.42,140.42,140.29,140.31,500.0
2017-09-05 13:50:00,140.31,140.31,140.31,140.31,200.0,140.31,140.31,140.31,140.31,200.0
2017-09-05 13:55:00,140.31,140.4,140.31,140.4,700.0,140.31,140.4,140.31,140.4,700.0
2017-09-05 14:00:00,140.4,140.4,140.4,140.4,100.0,140.4,140.4,140.4,140.4,100.0
2017-09-05 14:05:00,140.4,140.4,140.4,140.4,0.0,140.4,140.4,140.4,140.4,0.0
2017-09-05 14:10:00,140.21,140.33,140.21,140.33,600.0,140.21,140.33,140.21,140.33,600.0
2017-09-05 14:15:00,140.33,140.33,140.21,140.33,734.0,140.33,140.33,140.21,140.33,734.0
2017-09-05 14:20:00,140.33,140.49,140.33,140.39,1108.0,140.33,140.49,140.33,140.39,1108.0
2017-09-05 14:25:00,140.55,140.57,140.55,140.57,205.0,140.55,140.57,140.55,140.57,205.0
2017-09-05 14:30:00,140.59,140.59,140.42,140.42,400.0,140.59,140.59,140.42,140.42,400.0
2017-09-05 14:35:00,140.53,140.53,140.34,140.34,300.0,140.53,140.53,140.34,140.34,300.0
2017-09-05 14:40:00,140.5,140.5,140.5,140.5,100.0,140.5,140.5,140.5,140.5,100.0
2017-09-05 14:45:00,140.52,140.52,140.51,140.51,200.0,140.52,140.52,140.51,140.51,200.0
2017-09-05 14:50:00,140.51,140.51,140.51,140.51,100.0,140.51,140.51,140.51,140.51,100.0
2017-09-05 14:55:00,140.4,140.4,140.35,140.35,200.0,140.4,140.4,140.35,140.35,200.0
2017-09-05 15:00:00,140.37,140.46,140.36,140.46,1400.0,140.37,140.46,140.36,140.46,1400.0
2017-09-05 15:05:00,140.46,140.46,140.45,140.46,414.0,140.46,140.46,140.45,140.46,414.0
2017-09-05 15:10:00,140.46,140.57,140.46,140.57,800.0,140.46,140.57,140.46,140.57,800.0
2017-09-05 15:15:00,140.57,140.57,140.57,140.57,0.0,140.57,140.57,140.57,140.57,0.0
2017-09-05 15:20:00,140.57,140.57,140.57,140.57,0.0,140.57,140.57,140.57,140.57,0.0
2017-09-05 15:25:00,140.55,140.6,140.55,140.6,716.0,140.55,140.6,140.55,140.6,716.0
2017-09-05 15:30:00,140.69,140.82,140.64,140.75,1161.0,140.69,140.82,140.64,140.75,1161.0
2017-09-05 15:35:00,140.6,140.6,140.6,140.6,100.0,140.6,140.6,140.6,140.6,100.0
2017-09-05 15:40:00,140.54,140.54,140.38,140.38,1162.0,140.54,140.54,140.38,140.38,1162.0
2017-09-05 15:45:00,140.39,140.51,140.34,140.51,700.0,140.39,140.51,140.34,140.51,700.0
2017-09-05 15:50:00,140.44,140.55,140.37,140.53,1700.0,140.44,140.55,140.37,140.53,1700.0
2017-09-05 15:55:00,140.55,140.67,140.46,140.47,7628.0,140.55,140.67,140.46,140.47,7628.0
2017-09-06 09:30:00,140.76,140.76,140.08,140.09,1076.0,140.76,140.76,140.08,140.09,1076.0
2017-09-06 09:35:00,140.53,140.53,139.5,139.64,1900.0,140.53,140.53,139.5,139.64,1900.0
2017-09-06 09:40:00,139.19,139.53,139.12,139.53,900.0,139.19,139.53,139.12,139.53,900.0
2017-09-06 09:45:00,139.53,139.56,139.1,139.39,2610.0,139.53,139.56,139.1,139.39,2610.0
2017-09-06 09:50:00,139.36,139.4,139.31,139.31,1200.0,139.36,139.4,139.31,139.31,1200.0
2017-09-06 09:55:00,139.1,139.11,139.08,139.11,300.0,139.1,139.11,139.08,139.11,300.0
2017-09-06 10:00:00,139.28,139.9,139.11,139.85,4458.0,139.28,139.9,139.11,139.85,4458.0
2017-09-06 10:05:00,139.71,139.98,139.62,139.84,1483.0,139.71,139.98,139.62,139.84,1483.0
2017-09-06 10:10:00,139.59,140.17,139.55,139.59,2239.0,139.59,140.17,139.55,139.59,2239.0
2017-09-06 10:15:00,139.59,139.64,139.55,139.57,800.0,139.59,139.64,139.55,139.57,800.0
2017-09-06 10:20:00,139.57,139.6,139.45,139.6,1100.0,139.57,139.6,139.45,139.6,1100.0
2017-09-06 10:25:00,139.6,139.73,139.6,139.73,300.0,139.6,139.73,139.6,139.73,300.0
2017-09-06 10:30:00,139.64,139.64,139.64,139.64,100.0,139.64,139.64,139.64,139.64,100.0
2017-09-06 10:35:00,139.56,139.56,139.56,139.56,100.0,139.56,139.56,139.56,139.56,100.0
2017-09-06 10:40:00,139.62,139.62,139.3,139.53,900.0,139.62,139.62,139.3,139.53,900.0
2017-09-06 10:45:00,139.53,139.6,139.27,139.51,1665.0,139.53,139.6,139.27,139.51,1665.0
2017-09-06 10:50:00,139.72,139.73,139.53,139.53,1100.0,139.72,139.73,139.53,139.53,1100.0
2017-09-06 10:55:00,139.53,139.62,139.49,139.5,400.0,139.53,139.62,139.49,139.5,400.0
2017-09-06 11:00:00,139.4,139.56,139.39,139.56,400.0,139.4,139.56,139.39,139.56,400.0
2017-09-06 11:05:00,139.52,139.52,139.02,139.23,1593.0,139.52,139.52,139.02,139.23,1593.0
2017-09-06 11:10:00,138.97,139.0,138.8,138.87,1594.0,138.97,139.0,138.8,138.87,1594.0
2017-09-06 11:15:00,139.09,139.11,139.09,139.11,400.0,139.09,139.11,139.09,139.11,400.0
2017-09-06 11:20:00,139.25,139.31,139.25,139.31,500.0,139.25,139.31,139.25,139.31,500.0
2017-09-06 11:25:00,139.31,139.31,139.31,139.31,100.0,139.31,139.31,139.31,139.31,100.0
2017-09-06 11:30:00,139.3,139.3,139.07,139.07,300.0,139.3,139.3,139.07,139.07,300.0
2017-09-06 11:35:00,139.34,139.53,139.34,139.47,3300.0,139.34,139.53,139.34,139.47,3300.0
2017-09-06 11:40:00,139.49,139.49,139.48,139.49,200.0,139.49,139.49,139.48,139.49,200.0
2017-09-06 11:45:00,139.48,139.49,139.23,139.43,906.0,139.48,139.49,139.23,139.43,906.0
2017-09-06 11:50:00,139.22,139.57,139.22,139.56,1510.0,139.22,139.57,139.22,139.56,1510.0
2017-09-06 11:55:00,139.55,139.55,139.54,139.54,200.0,139.55,139.55,139.54,139.54,200.0
2017-09-06 12:00:00,139.54,139.54,139.3,139.3,200.0,139.54,139.54,139.3,139.3,200.0
2017-09-06 12:05:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-09-06 12:10:00,139.43,139.43,138.89,138.9,1310.0,139.43,139.43,138.89,138.9,1310.0
2017-09-06 12:15:00,138.9,138.9,138.9,138.9,0.0,138.9,138.9,138.9,138.9,0.0
2017-09-06 12:20:00,139.17,139.17,139.1,139.13,500.0,139.17,139.17,139.1,139.13,500.0
2017-09-06 12:25:00,139.13,139.13,138.91,139.0,502.0,139.13,139.13,138.91,139.0,502.0
2017-09-06 12:30:00,139.12,139.12,139.12,139.12,200.0,139.12,139.12,139.12,139.12,200.0
2017-09-06 12:35:00,139.21,139.35,139.16,139.27,3945.0,139.21,139.35,139.16,139.27,3945.0
2017-09-06 12:40:00,139.35,139.46,139.35,139.46,899.0,139.35,139.46,139.35,139.46,899.0
2017-09-06 12:45:00,139.45,139.46,139.33,139.37,600.0,139.45,139.46,139.33,139.37,600.0
2017-09-06 12:50:00,139.46,139.52,139.46,139.52,700.0,139.46,139.52,139.46,139.52,700.0
2017-09-06 12:55:00,139.52,139.67,139.49,139.49,1800.0,139.52,139.67,139.49,139.49,1800.0
2017-09-06 13:00:00,139.47,139.6,139.47,139.6,1898.0,139.47,139.6,139.47,139.6,1898.0
2017-09-06 13:05:00,139.66,140.21,139.66,139.95,1317.0,139.66,140.21,139.66,139.95,1317.0
2017-09-06 13:10:00,139.94,139.94,139.82,139.87,1643.0,139.94,139.94,139.82,139.87,1643.0
2017-09-06 13:15:00,139.86,139.86,139.6,139.75,300.0,139.86,139.86,139.6,139.75,300.0
2017-09-06 13:20:00,139.86,140.11,139.86,140.1,500.0,139.86,140.11,139.86,140.1,500.0
2017-09-06 13:25:00,140.06,140.06,140.04,140.04,300.0,140.06,140.06,140.04,140.04,300.0
2017-09-06 13:30:00,140.04,140.18,139.97,140.01,2100.0,140.04,140.18,139.97,140.01,2100.0
2017-09-06 13:35:00,139.72,139.72,139.67,139.67,300.0,139.72,139.72,139.67,139.67,300.0
2017-09-06 13:40:00,139.93,139.93,139.77,139.85,500.0,139.93,139.93,139.77,139.85,500.0
2017-09-06 13:45:00,139.72,139.89,139.68,139.88,800.0,139.72,139.89,139.68,139.88,800.0
2017-09-06 13:50:00,139.62,140.05,139.62,139.94,1200.0,139.62,140.05,139.62,139.94,1200.0
2017-09-06 13:55:00,140.05,140.06,139.95,139.95,1800.0,140.05,140.06,139.95,139.95,1800.0
2017-09-06 14:00:00,139.92,139.92,139.91,139.92,200.0,139.92,139.92,139.91,139.92,200.0
2017-09-06 14:05:00,139.97,140.04,139.87,140.01,2600.0,139.97,140.04,139.87,140.01,2600.0
2017-09-06 14:10:00,139.91,139.91,139.78,139.78,300.0,139.91,139.91,139.78,139.78,300.0
2017-09-06 14:15:00,139.78,139.78,139.78,139.78,0.0,139.78,139.78,139.78,139.78,0.0
2017-09-06 14:20:00,139.92,139.98,139.87,139.97,900.0,139.92,139.98,139.87,139.97,900.0
2017-09-06 14:25:00,139.74,139.87,139.73,139.87,700.0,139.74,139.87,139.73,139.87,700.0
2017-09-06 14:30:00,139.69,139.84,139.69,139.84,200.0,139.69,139.84,139.69,139.84,200.0
2017-09-06 14:35:00,139.83,139.93,139.72,139.89,800.0,139.83,139.93,139.72,139.89,800.0
2017-09-06 14:40:00,139.63,139.63,139.61,139.61,300.0,139.63,139.63,139.61,139.61,300.0
2017-09-06 14:45:00,139.78,139.83,139.58,139.59,1000.0,139.78,139.83,139.58,139.59,1000.0
2017-09-06 14:50:00,139.69,139.75,139.64,139.7,474.0,139.69,139.75,139.64,139.7,474.0
2017-09-06 14:55:00,139.75,139.94,139.75,139.93,1071.0,139.75,139.94,139.75,139.93,1071.0
2017-09-06 15:00:00,139.73,139.94,139.73,139.93,700.0,139.73,139.94,139.73,139.93,700.0
2017-09-06 15:05:00,139.87,139.91,139.67,139.91,1700.0,139.87,139.91,139.67,139.91,1700.0
2017-09-06 15:10:00,139.91,139.91,139.91,139.91,400.0,139.91,139.91,139.91,139.91,400.0
2017-09-06 15:15:00,139.91,139.91,139.7,139.88,1741.0,139.91,139.91,139.7,139.88,1741.0
2017-09-06 15:20:00,139.89,140.1,139.89,140.05,2648.0,139.89,140.1,139.89,140.05,2648.0
2017-09-06 15:25:00,140.07,140.14,140.03,140.03,2316.0,140.07,140.14,140.03,140.03,2316.0
2017-09-06 15:30:00,140.03,140.03,139.96,139.97,700.0,140.03,140.03,139.96,139.97,700.0
2017-09-06 15:35:00,139.89,139.95,139.82,139.95,927.0,139.89,139.95,139.82,139.95,927.0
2017-09-06 15:40:00,139.83,139.88,139.76,139.78,1773.0,139.83,139.88,139.76,139.78,1773.0
2017-09-06 15:45:00,139.76,139.9,139.65,139.81,3028.0,139.76,139.9,139.65,139.81,3028.0
2017-09-06 15:50:00,139.83,139.89,139.76,139.83,3286.0,139.83,139.89,139.76,139.83,3286.0
2017-09-06 15:55:00,139.78,139.87,139.62,139.69,11454.0,139.78,139.87,139.62,139.69,11454.0
2017-09-07 09:30:00,139.88,139.88,139.88,139.88,488.0,139.88,139.88,139.88,139.88,488.0
2017-09-07 09:35:00,139.89,139.89,139.5,139.5,500.0,139.89,139.89,139.5,139.5,500.0
2017-09-07 09:40:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-09-07 09:45:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-09-07 09:50:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-09-07 09:55:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-09-07 10:00:00,139.87,139.87,139.67,139.73,3503.0,139.87,139.87,139.67,139.73,3503.0
2017-09-07 10:05:00,139.84,140.29,139.79,140.29,1900.0,139.84,140.29,139.79,140.29,1900.0
2017-09-07 10:10:00,140.13,140.14,139.52,139.71,4197.0,140.13,140.14,139.52,139.71,4197.0
2017-09-07 10:15:00,139.73,139.73,139.68,139.68,400.0,139.73,139.73,139.68,139.68,400.0
2017-09-07 10:20:00,139.55,139.55,139.53,139.53,500.0,139.55,139.55,139.53,139.53,500.0
2017-09-07 10:25:00,139.5,139.5,139.5,139.5,100.0,139.5,139.5,139.5,139.5,100.0
2017-09-07 10:30:00,139.4,140.11,139.38,140.11,1429.0,139.4,140.11,139.38,140.11,1429.0
2017-09-07 10:35:00,140.11,140.11,140.11,140.11,100.0,140.11,140.11,140.11,140.11,100.0
2017-09-07 10:40:00,139.82,139.82,139.82,139.82,100.0,139.82,139.82,139.82,139.82,100.0
2017-09-07 10:45:00,140.22,140.22,140.22,140.22,100.0,140.22,140.22,140.22,140.22,100.0
2017-09-07 10:50:00,140.49,140.7,140.35,140.55,1700.0,140.49,140.7,140.35,140.55,1700.0
2017-09-07 10:55:00,140.61,140.61,140.41,140.41,296.0,140.61,140.61,140.41,140.41,296.0
2017-09-07 11:00:00,140.47,140.47,140.46,140.46,200.0,140.47,140.47,140.46,140.46,200.0
2017-09-07 11:05:00,140.39,140.39,140.38,140.38,200.0,140.39,140.39,140.38,140.38,200.0
2017-09-07 11:10:00,140.38,140.38,140.38,140.38,0.0,140.38,140.38,140.38,140.38,0.0
2017-09-07 11:15:00,140.27,140.27,139.88,139.88,400.0,140.27,140.27,139.88,139.88,400.0
2017-09-07 11:20:00,139.76,139.82,139.76,139.79,799.0,139.76,139.82,139.76,139.79,799.0
2017-09-07 11:25:00,139.79,139.79,139.79,139.79,100.0,139.79,139.79,139.79,139.79,100.0
2017-09-07 11:30:00,139.43,139.66,139.43,139.5,400.0,139.43,139.66,139.43,139.5,400.0
2017-09-07 11:35:00,139.58,140.13,139.58,140.05,1400.0,139.58,140.13,139.58,140.05,1400.0
2017-09-07 11:40:00,140.05,140.24,140.04,140.23,1100.0,140.05,140.24,140.04,140.23,1100.0
2017-09-07 11:45:00,140.23,140.23,140.19,140.19,200.0,140.23,140.23,140.19,140.19,200.0
2017-09-07 11:50:00,140.05,140.06,140.05,140.05,390.0,140.05,140.06,140.05,140.05,390.0
2017-09-07 11:55:00,140.05,140.08,139.81,140.08,300.0,140.05,140.08,139.81,140.08,300.0
2017-09-07 12:00:00,139.88,139.91,139.78,139.91,600.0,139.88,139.91,139.78,139.91,600.0
2017-09-07 12:05:00,140.05,140.12,140.05,140.09,900.0,140.05,140.12,140.05,140.09,900.0
2017-09-07 12:10:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2017-09-07 12:15:00,139.96,140.08,139.95,140.06,1400.0,139.96,140.08,139.95,140.06,1400.0
2017-09-07 12:20:00,139.84,139.87,139.67,139.86,1400.0,139.84,139.87,139.67,139.86,1400.0
2017-09-07 12:25:00,139.88,139.88,139.87,139.88,300.0,139.88,139.88,139.87,139.88,300.0
2017-09-07 12:30:00,139.72,139.72,139.72,139.72,100.0,139.72,139.72,139.72,139.72,100.0
2017-09-07 12:35:00,139.69,139.71,139.62,139.71,400.0,139.69,139.71,139.62,139.71,400.0
2017-09-07 12:40:00,139.59,139.89,139.59,139.89,700.0,139.59,139.89,139.59,139.89,700.0
2017-09-07 12:45:00,139.99,139.99,139.99,139.99,300.0,139.99,139.99,139.99,139.99,300.0
2017-09-07 12:50:00,140.13,140.13,139.81,139.81,600.0,140.13,140.13,139.81,139.81,600.0
2017-09-07 12:55:00,139.83,139.83,139.83,139.83,100.0,139.83,139.83,139.83,139.83,100.0
2017-09-07 13:00:00,139.82,139.88,139.75,139.88,600.0,139.82,139.88,139.75,139.88,600.0
2017-09-07 13:05:00,139.88,139.95,139.88,139.94,332.0,139.88,139.95,139.88,139.94,332.0
2017-09-07 13:10:00,139.84,139.89,139.84,139.89,500.0,139.84,139.89,139.84,139.89,500.0
2017-09-07 13:15:00,139.89,139.94,139.89,139.94,400.0,139.89,139.94,139.89,139.94,400.0
2017-09-07 13:20:00,139.86,139.86,139.59,139.78,1900.0,139.86,139.86,139.59,139.78,1900.0
2017-09-07 13:25:00,139.68,139.78,139.68,139.78,300.0,139.68,139.78,139.68,139.78,300.0
2017-09-07 13:30:00,139.65,139.78,139.65,139.78,200.0,139.65,139.78,139.65,139.78,200.0
2017-09-07 13:35:00,139.78,139.78,139.66,139.69,1450.0,139.78,139.78,139.66,139.69,1450.0
2017-09-07 13:40:00,139.69,139.72,139.69,139.72,300.0,139.69,139.72,139.69,139.72,300.0
2017-09-07 13:45:00,139.79,139.79,139.61,139.65,800.0,139.79,139.79,139.61,139.65,800.0
2017-09-07 13:50:00,139.51,139.84,139.51,139.78,600.0,139.51,139.84,139.51,139.78,600.0
2017-09-07 13:55:00,139.87,139.87,139.85,139.85,300.0,139.87,139.87,139.85,139.85,300.0
2017-09-07 14:00:00,139.86,139.86,139.77,139.78,600.0,139.86,139.86,139.77,139.78,600.0
2017-09-07 14:05:00,139.59,139.67,139.59,139.67,300.0,139.59,139.67,139.59,139.67,300.0
2017-09-07 14:10:00,139.59,139.62,139.45,139.45,500.0,139.59,139.62,139.45,139.45,500.0
2017-09-07 14:15:00,139.49,139.61,139.49,139.5,400.0,139.49,139.61,139.49,139.5,400.0
2017-09-07 14:20:00,139.48,139.53,139.48,139.53,200.0,139.48,139.53,139.48,139.53,200.0
2017-09-07 14:25:00,139.65,139.67,139.48,139.55,1700.0,139.65,139.67,139.48,139.55,1700.0
2017-09-07 14:30:00,139.68,139.68,139.55,139.55,13851.0,139.68,139.68,139.55,139.55,13851.0
2017-09-07 14:35:00,139.58,139.58,139.43,139.44,1000.0,139.58,139.58,139.43,139.44,1000.0
2017-09-07 14:40:00,139.47,139.47,139.43,139.43,1100.0,139.47,139.47,139.43,139.43,1100.0
2017-09-07 14:45:00,139.36,139.48,139.3,139.31,584.0,139.36,139.48,139.3,139.31,584.0
2017-09-07 14:50:00,139.41,139.41,139.33,139.33,1050.0,139.41,139.41,139.33,139.33,1050.0
2017-09-07 14:55:00,139.33,139.33,139.21,139.21,600.0,139.33,139.33,139.21,139.21,600.0
2017-09-07 15:00:00,139.26,139.26,139.16,139.26,600.0,139.26,139.26,139.16,139.26,600.0
2017-09-07 15:05:00,139.27,139.27,139.21,139.21,935.0,139.27,139.27,139.21,139.21,935.0
2017-09-07 15:10:00,139.33,139.36,139.22,139.33,1800.0,139.33,139.36,139.22,139.33,1800.0
2017-09-07 15:15:00,139.33,139.33,139.27,139.27,600.0,139.33,139.33,139.27,139.27,600.0
2017-09-07 15:20:00,139.26,139.27,139.17,139.17,657.0,139.26,139.27,139.17,139.17,657.0
2017-09-07 15:25:00,139.11,139.3,139.11,139.3,1505.0,139.11,139.3,139.11,139.3,1505.0
2017-09-07 15:30:00,139.33,139.51,139.33,139.51,450.0,139.33,139.51,139.33,139.51,450.0
2017-09-07 15:35:00,139.37,139.63,139.37,139.58,1320.0,139.37,139.63,139.37,139.58,1320.0
2017-09-07 15:40:00,139.59,139.59,139.3,139.3,2739.0,139.59,139.59,139.3,139.3,2739.0
2017-09-07 15:45:00,139.25,139.25,139.21,139.22,2636.0,139.25,139.25,139.21,139.22,2636.0
2017-09-07 15:50:00,139.22,139.3,139.03,139.26,4342.0,139.22,139.3,139.03,139.26,4342.0
2017-09-07 15:55:00,139.3,139.42,139.18,139.32,15900.0,139.3,139.42,139.18,139.32,15900.0
2017-09-08 09:30:00,138.7,139.27,138.7,138.78,3060.0,138.7,139.27,138.7,138.78,3060.0
2017-09-08 09:35:00,138.79,138.79,137.34,137.34,6100.0,138.79,138.79,137.34,137.34,6100.0
2017-09-08 09:40:00,137.31,137.76,137.31,137.76,1000.0,137.31,137.76,137.31,137.76,1000.0
2017-09-08 09:45:00,138.0,138.06,137.8,137.8,1000.0,138.0,138.06,137.8,137.8,1000.0
2017-09-08 09:50:00,137.8,137.8,137.8,137.8,0.0,137.8,137.8,137.8,137.8,0.0
2017-09-08 09:55:00,137.98,138.15,137.3,137.3,6200.0,137.98,138.15,137.3,137.3,6200.0
2017-09-08 10:00:00,137.55,138.04,137.54,138.0,2850.0,137.55,138.04,137.54,138.0,2850.0
2017-09-08 10:05:00,138.0,138.02,137.89,137.89,2940.0,138.0,138.02,137.89,137.89,2940.0
2017-09-08 10:10:00,137.61,138.2,137.61,138.0,2000.0,137.61,138.2,137.61,138.0,2000.0
2017-09-08 10:15:00,137.98,138.01,137.72,138.01,800.0,137.98,138.01,137.72,138.01,800.0
2017-09-08 10:20:00,138.08,138.1,137.87,138.0,2800.0,138.08,138.1,137.87,138.0,2800.0
2017-09-08 10:25:00,138.02,138.11,137.62,137.76,2893.0,138.02,138.11,137.62,137.76,2893.0
2017-09-08 10:30:00,137.66,137.97,137.66,137.82,1700.0,137.66,137.97,137.66,137.82,1700.0
2017-09-08 10:35:00,137.83,138.03,137.83,137.99,500.0,137.83,138.03,137.83,137.99,500.0
2017-09-08 10:40:00,138.03,138.18,137.97,137.99,3109.0,138.03,138.18,137.97,137.99,3109.0
2017-09-08 10:45:00,138.06,138.06,137.86,137.86,2000.0,138.06,138.06,137.86,137.86,2000.0
2017-09-08 10:50:00,138.09,138.09,137.88,137.88,700.0,138.09,138.09,137.88,137.88,700.0
2017-09-08 10:55:00,137.99,138.11,137.72,137.83,3277.0,137.99,138.11,137.72,137.83,3277.0
2017-09-08 11:00:00,138.0,138.27,137.83,138.0,5500.0,138.0,138.27,137.83,138.0,5500.0
2017-09-08 11:05:00,137.83,138.14,137.79,138.03,1404.0,137.83,138.14,137.79,138.03,1404.0
2017-09-08 11:10:00,137.84,138.0,137.84,137.89,794.0,137.84,138.0,137.84,137.89,794.0
2017-09-08 11:15:00,137.83,137.85,137.7,137.76,600.0,137.83,137.85,137.7,137.76,600.0
2017-09-08 11:20:00,137.77,138.02,137.77,137.79,2609.0,137.77,138.02,137.77,137.79,2609.0
2017-09-08 11:25:00,137.88,138.1,137.88,137.95,3103.0,137.88,138.1,137.88,137.95,3103.0
2017-09-08 11:30:00,137.9,138.0,137.85,137.99,1600.0,137.9,138.0,137.85,137.99,1600.0
2017-09-08 11:35:00,137.88,138.15,137.87,137.88,1900.0,137.88,138.15,137.87,137.88,1900.0
2017-09-08 11:40:00,137.91,138.03,137.64,137.64,1100.0,137.91,138.03,137.64,137.64,1100.0
2017-09-08 11:45:00,137.85,137.97,137.8,137.8,1400.0,137.85,137.97,137.8,137.8,1400.0
2017-09-08 11:50:00,137.88,137.93,137.88,137.93,500.0,137.88,137.93,137.88,137.93,500.0
2017-09-08 11:55:00,137.67,137.8,137.61,137.8,300.0,137.67,137.8,137.61,137.8,300.0
2017-09-08 12:00:00,137.65,138.06,137.65,138.06,1500.0,137.65,138.06,137.65,138.06,1500.0
2017-09-08 12:05:00,138.0,138.0,137.92,137.95,400.0,138.0,138.0,137.92,137.95,400.0
2017-09-08 12:10:00,137.87,137.88,137.81,137.86,700.0,137.87,137.88,137.81,137.86,700.0
2017-09-08 12:15:00,137.86,138.03,137.78,138.0,3635.0,137.86,138.03,137.78,138.0,3635.0
2017-09-08 12:20:00,137.99,138.16,137.94,137.96,14552.0,137.99,138.16,137.94,137.96,14552.0
2017-09-08 12:25:00,137.9,138.05,137.9,137.97,4850.0,137.9,138.05,137.9,137.97,4850.0
2017-09-08 12:30:00,138.0,138.14,137.97,138.0,12700.0,138.0,138.14,137.97,138.0,12700.0
2017-09-08 12:35:00,138.0,138.23,137.93,138.0,9496.0,138.0,138.23,137.93,138.0,9496.0
2017-09-08 12:40:00,138.02,138.08,137.83,137.85,7168.0,138.02,138.08,137.83,137.85,7168.0
2017-09-08 12:45:00,137.92,138.12,137.92,138.0,2704.0,137.92,138.12,137.92,138.0,2704.0
2017-09-08 12:50:00,138.0,138.03,137.83,137.83,2326.0,138.0,138.03,137.83,137.83,2326.0
2017-09-08 12:55:00,137.89,137.89,137.69,137.77,1300.0,137.89,137.89,137.69,137.77,1300.0
2017-09-08 13:00:00,137.85,138.0,137.78,137.96,1400.0,137.85,138.0,137.78,137.96,1400.0
2017-09-08 13:05:00,137.98,137.98,137.89,137.9,1700.0,137.98,137.98,137.89,137.9,1700.0
2017-09-08 13:10:00,137.9,138.02,137.89,137.95,2200.0,137.9,138.02,137.89,137.95,2200.0
2017-09-08 13:15:00,137.9,137.9,137.8,137.9,835.0,137.9,137.9,137.8,137.9,835.0
2017-09-08 13:20:00,137.83,137.9,137.81,137.9,1300.0,137.83,137.9,137.81,137.9,1300.0
2017-09-08 13:25:00,137.9,137.93,137.87,137.87,600.0,137.9,137.93,137.87,137.87,600.0
2017-09-08 13:30:00,137.87,137.9,137.81,137.81,1252.0,137.87,137.9,137.81,137.81,1252.0
2017-09-08 13:35:00,137.74,137.8,137.74,137.8,600.0,137.74,137.8,137.74,137.8,600.0
2017-09-08 13:40:00,137.74,137.74,137.71,137.72,2400.0,137.74,137.74,137.71,137.72,2400.0
2017-09-08 13:45:00,137.74,137.74,137.74,137.74,100.0,137.74,137.74,137.74,137.74,100.0
2017-09-08 13:50:00,137.75,137.8,137.73,137.8,1300.0,137.75,137.8,137.73,137.8,1300.0
2017-09-08 13:55:00,137.91,137.99,137.87,137.99,1200.0,137.91,137.99,137.87,137.99,1200.0
2017-09-08 14:00:00,137.98,138.04,137.88,137.88,4400.0,137.98,138.04,137.88,137.88,4400.0
2017-09-08 14:05:00,137.88,137.95,137.88,137.94,600.0,137.88,137.95,137.88,137.94,600.0
2017-09-08 14:10:00,137.98,138.04,137.98,138.0,2585.0,137.98,138.04,137.98,138.0,2585.0
2017-09-08 14:15:00,138.0,138.03,137.86,137.9,7530.0,138.0,138.03,137.86,137.9,7530.0
2017-09-08 14:20:00,137.9,137.92,137.85,137.92,360.0,137.9,137.92,137.85,137.92,360.0
2017-09-08 14:25:00,137.92,137.97,137.92,137.92,500.0,137.92,137.97,137.92,137.92,500.0
2017-09-08 14:30:00,137.96,137.99,137.89,137.89,1400.0,137.96,137.99,137.89,137.89,1400.0
2017-09-08 14:35:00,137.89,137.89,137.89,137.89,0.0,137.89,137.89,137.89,137.89,0.0
2017-09-08 14:40:00,137.9,138.02,137.89,137.93,4504.0,137.9,138.02,137.89,137.93,4504.0
2017-09-08 14:45:00,137.96,138.21,137.95,138.0,32747.0,137.96,138.21,137.95,138.0,32747.0
2017-09-08 14:50:00,138.0,138.06,137.96,138.02,20572.0,138.0,138.06,137.96,138.02,20572.0
2017-09-08 14:55:00,138.0,138.02,137.95,137.97,4400.0,138.0,138.02,137.95,137.97,4400.0
2017-09-08 15:00:00,138.0,138.12,137.95,138.0,15184.0,138.0,138.12,137.95,138.0,15184.0
2017-09-08 15:05:00,138.0,138.39,137.95,138.31,12835.0,138.0,138.39,137.95,138.31,12835.0
2017-09-08 15:10:00,138.31,138.4,138.27,138.27,1913.0,138.31,138.4,138.27,138.27,1913.0
2017-09-08 15:15:00,138.33,138.38,138.27,138.36,1200.0,138.33,138.38,138.27,138.36,1200.0
2017-09-08 15:20:00,138.35,138.46,138.33,138.43,3366.0,138.35,138.46,138.33,138.43,3366.0
2017-09-08 15:25:00,138.36,138.37,138.19,138.29,2597.0,138.36,138.37,138.19,138.29,2597.0
2017-09-08 15:30:00,138.21,138.27,138.08,138.27,2200.0,138.21,138.27,138.08,138.27,2200.0
2017-09-08 15:35:00,138.22,138.37,138.22,138.29,1700.0,138.22,138.37,138.22,138.29,1700.0
2017-09-08 15:40:00,138.38,138.38,138.26,138.28,1590.0,138.38,138.38,138.26,138.28,1590.0
2017-09-08 15:45:00,138.24,138.29,138.07,138.11,2200.0,138.24,138.29,138.07,138.11,2200.0
2017-09-08 15:50:00,137.98,138.17,137.94,138.16,3992.0,137.98,138.17,137.94,138.16,3992.0
2017-09-08 15:55:00,138.12,138.28,137.98,138.25,19348.0,138.12,138.28,137.98,138.25,19348.0
2017-09-11 09:30:00,139.04,139.04,139.04,139.04,1073.0,139.04,139.04,139.04,139.04,1073.0
2017-09-11 09:35:00,139.04,139.13,138.8,139.11,1000.0,139.04,139.13,138.8,139.11,1000.0
2017-09-11 09:40:00,139.81,140.05,139.81,139.94,1170.0,139.81,140.05,139.81,139.94,1170.0
2017-09-11 09:45:00,140.01,140.44,140.01,140.43,400.0,140.01,140.44,140.01,140.43,400.0
2017-09-11 09:50:00,140.43,140.43,139.97,140.09,1400.0,140.43,140.43,139.97,140.09,1400.0
2017-09-11 09:55:00,140.33,140.47,140.11,140.22,2500.0,140.33,140.47,140.11,140.22,2500.0
2017-09-11 10:00:00,140.22,140.22,140.17,140.17,300.0,140.22,140.22,140.17,140.17,300.0
2017-09-11 10:05:00,140.29,140.29,140.17,140.2,900.0,140.29,140.29,140.17,140.2,900.0
2017-09-11 10:10:00,140.2,140.2,140.08,140.08,400.0,140.2,140.2,140.08,140.08,400.0
2017-09-11 10:15:00,140.27,140.46,140.16,140.23,1000.0,140.27,140.46,140.16,140.23,1000.0
2017-09-11 10:20:00,140.22,140.36,140.22,140.36,500.0,140.22,140.36,140.22,140.36,500.0
2017-09-11 10:25:00,140.38,140.38,140.22,140.27,985.0,140.38,140.38,140.22,140.27,985.0
2017-09-11 10:30:00,140.27,140.39,140.02,140.02,1900.0,140.27,140.39,140.02,140.02,1900.0
2017-09-11 10:35:00,140.02,140.03,139.68,139.68,900.0,140.02,140.03,139.68,139.68,900.0
2017-09-11 10:40:00,139.63,139.63,139.41,139.41,500.0,139.63,139.63,139.41,139.41,500.0
2017-09-11 10:45:00,139.6,139.7,139.5,139.7,600.0,139.6,139.7,139.5,139.7,600.0
2017-09-11 10:50:00,139.81,139.84,139.72,139.72,1100.0,139.81,139.84,139.72,139.72,1100.0
2017-09-11 10:55:00,139.7,139.8,139.62,139.8,1900.0,139.7,139.8,139.62,139.8,1900.0
2017-09-11 11:00:00,139.8,139.8,139.69,139.69,200.0,139.8,139.8,139.69,139.69,200.0
2017-09-11 11:05:00,139.59,139.6,139.58,139.58,315.0,139.59,139.6,139.58,139.58,315.0
2017-09-11 11:10:00,139.63,139.71,139.61,139.71,500.0,139.63,139.71,139.61,139.71,500.0
2017-09-11 11:15:00,139.91,139.99,139.91,139.99,600.0,139.91,139.99,139.91,139.99,600.0
2017-09-11 11:20:00,140.09,140.09,139.88,139.88,1300.0,140.09,140.09,139.88,139.88,1300.0
2017-09-11 11:25:00,139.92,140.07,139.76,140.07,1500.0,139.92,140.07,139.76,140.07,1500.0
2017-09-11 11:30:00,140.34,140.34,139.93,139.93,1801.0,140.34,140.34,139.93,139.93,1801.0
2017-09-11 11:35:00,140.31,140.31,140.31,140.31,100.0,140.31,140.31,140.31,140.31,100.0
2017-09-11 11:40:00,140.09,140.1,140.01,140.01,800.0,140.09,140.1,140.01,140.01,800.0
2017-09-11 11:45:00,139.95,139.95,139.9,139.9,800.0,139.95,139.95,139.9,139.9,800.0
2017-09-11 11:50:00,139.9,139.9,139.85,139.85,300.0,139.9,139.9,139.85,139.85,300.0
2017-09-11 11:55:00,139.85,139.85,139.85,139.85,0.0,139.85,139.85,139.85,139.85,0.0
2017-09-11 12:00:00,139.85,139.85,139.85,139.85,0.0,139.85,139.85,139.85,139.85,0.0
2017-09-11 12:05:00,139.93,139.99,139.91,139.97,1300.0,139.93,139.99,139.91,139.97,1300.0
2017-09-11 12:10:00,139.93,139.98,139.92,139.97,600.0,139.93,139.98,139.92,139.97,600.0
2017-09-11 12:15:00,139.97,140.03,139.91,140.03,1000.0,139.97,140.03,139.91,140.03,1000.0
2017-09-11 12:20:00,139.98,140.19,139.98,140.12,1302.0,139.98,140.19,139.98,140.12,1302.0
2017-09-11 12:25:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2017-09-11 12:30:00,140.22,140.22,140.22,140.22,100.0,140.22,140.22,140.22,140.22,100.0
2017-09-11 12:35:00,140.22,140.25,140.22,140.25,700.0,140.22,140.25,140.22,140.25,700.0
2017-09-11 12:40:00,140.18,140.19,140.18,140.19,300.0,140.18,140.19,140.18,140.19,300.0
2017-09-11 12:45:00,140.24,140.34,140.13,140.13,2700.0,140.24,140.34,140.13,140.13,2700.0
2017-09-11 12:50:00,140.08,140.17,140.0,140.0,600.0,140.08,140.17,140.0,140.0,600.0
2017-09-11 12:55:00,140.0,140.0,140.0,140.0,0.0,140.0,140.0,140.0,140.0,0.0
2017-09-11 13:00:00,140.13,140.28,140.06,140.28,1711.0,140.13,140.28,140.06,140.28,1711.0
2017-09-11 13:05:00,140.14,140.14,140.14,140.14,100.0,140.14,140.14,140.14,140.14,100.0
2017-09-11 13:10:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-09-11 13:15:00,140.22,140.28,140.18,140.18,2200.0,140.22,140.28,140.18,140.18,2200.0
2017-09-11 13:20:00,140.05,140.05,139.95,139.95,700.0,140.05,140.05,139.95,139.95,700.0
2017-09-11 13:25:00,139.97,140.16,139.97,140.02,1500.0,139.97,140.16,139.97,140.02,1500.0
2017-09-11 13:30:00,140.0,140.15,139.96,140.15,600.0,140.0,140.15,139.96,140.15,600.0
2017-09-11 13:35:00,140.12,140.12,140.12,140.12,300.0,140.12,140.12,140.12,140.12,300.0
2017-09-11 13:40:00,139.97,140.12,139.93,140.0,1300.0,139.97,140.12,139.93,140.0,1300.0
2017-09-11 13:45:00,140.05,140.29,140.05,140.21,3480.0,140.05,140.29,140.05,140.21,3480.0
2017-09-11 13:50:00,140.25,140.32,140.25,140.31,1600.0,140.25,140.32,140.25,140.31,1600.0
2017-09-11 13:55:00,140.33,140.4,140.21,140.21,900.0,140.33,140.4,140.21,140.21,900.0
2017-09-11 14:00:00,140.36,140.43,140.36,140.43,511.0,140.36,140.43,140.36,140.43,511.0
2017-09-11 14:05:00,140.45,140.53,139.58,139.64,13700.0,140.45,140.53,139.58,139.64,13700.0
2017-09-11 14:10:00,139.8,140.18,139.78,140.17,2300.0,139.8,140.18,139.78,140.17,2300.0
2017-09-11 14:15:00,140.24,140.24,140.06,140.2,1700.0,140.24,140.24,140.06,140.2,1700.0
2017-09-11 14:20:00,140.19,140.27,140.18,140.24,700.0,140.19,140.27,140.18,140.24,700.0
2017-09-11 14:25:00,140.27,140.29,140.27,140.29,300.0,140.27,140.29,140.27,140.29,300.0
2017-09-11 14:30:00,140.45,140.45,140.45,140.45,200.0,140.45,140.45,140.45,140.45,200.0
2017-09-11 14:35:00,140.44,140.44,140.42,140.42,200.0,140.44,140.44,140.42,140.42,200.0
2017-09-11 14:40:00,140.41,140.49,140.35,140.35,400.0,140.41,140.49,140.35,140.35,400.0
2017-09-11 14:45:00,140.51,140.51,140.49,140.5,300.0,140.51,140.51,140.49,140.5,300.0
2017-09-11 14:50:00,140.5,140.5,140.45,140.46,1139.0,140.5,140.5,140.45,140.46,1139.0
2017-09-11 14:55:00,140.42,140.42,140.17,140.21,625.0,140.42,140.42,140.17,140.21,625.0
2017-09-11 15:00:00,140.26,140.26,140.15,140.15,350.0,140.26,140.26,140.15,140.15,350.0
2017-09-11 15:05:00,140.13,140.32,140.11,140.32,1400.0,140.13,140.32,140.11,140.32,1400.0
2017-09-11 15:10:00,140.44,140.5,140.23,140.24,1900.0,140.44,140.5,140.23,140.24,1900.0
2017-09-11 15:15:00,140.34,140.44,140.34,140.4,500.0,140.34,140.44,140.34,140.4,500.0
2017-09-11 15:20:00,140.22,140.22,140.22,140.22,100.0,140.22,140.22,140.22,140.22,100.0
2017-09-11 15:25:00,140.26,140.26,140.18,140.18,1800.0,140.26,140.26,140.18,140.18,1800.0
2017-09-11 15:30:00,140.22,140.25,140.15,140.15,1500.0,140.22,140.25,140.15,140.15,1500.0
2017-09-11 15:35:00,140.17,140.28,140.17,140.24,2370.0,140.17,140.28,140.17,140.24,2370.0
2017-09-11 15:40:00,140.24,140.24,140.07,140.1,1426.0,140.24,140.24,140.07,140.1,1426.0
2017-09-11 15:45:00,140.11,140.2,140.11,140.16,1200.0,140.11,140.2,140.11,140.16,1200.0
2017-09-11 15:50:00,140.16,140.2,140.11,140.13,2861.0,140.16,140.2,140.11,140.13,2861.0
2017-09-11 15:55:00,140.16,140.21,140.08,140.15,10479.0,140.16,140.21,140.08,140.15,10479.0
2017-09-12 09:30:00,140.4,140.4,140.4,140.4,315.0,140.4,140.4,140.4,140.4,315.0
2017-09-12 09:35:00,140.4,140.4,140.4,140.4,0.0,140.4,140.4,140.4,140.4,0.0
2017-09-12 09:40:00,140.69,141.06,140.69,140.86,2817.0,140.69,141.06,140.69,140.86,2817.0
2017-09-12 09:45:00,140.52,140.88,140.51,140.87,500.0,140.52,140.88,140.51,140.87,500.0
2017-09-12 09:50:00,140.87,140.96,140.69,140.95,1300.0,140.87,140.96,140.69,140.95,1300.0
2017-09-12 09:55:00,140.95,140.95,140.9,140.9,200.0,140.95,140.95,140.9,140.9,200.0
2017-09-12 10:00:00,140.63,140.77,140.61,140.77,400.0,140.63,140.77,140.61,140.77,400.0
2017-09-12 10:05:00,140.98,141.1,140.82,140.82,1100.0,140.98,141.1,140.82,140.82,1100.0
2017-09-12 10:10:00,140.87,141.03,140.83,140.84,900.0,140.87,141.03,140.83,140.84,900.0
2017-09-12 10:15:00,140.94,140.94,140.87,140.88,500.0,140.94,140.94,140.87,140.88,500.0
2017-09-12 10:20:00,141.1,141.17,141.07,141.17,600.0,141.1,141.17,141.07,141.17,600.0
2017-09-12 10:25:00,141.17,141.31,141.1,141.1,700.0,141.17,141.31,141.1,141.1,700.0
2017-09-12 10:30:00,141.17,141.47,141.17,141.22,532.0,141.17,141.47,141.17,141.22,532.0
2017-09-12 10:35:00,141.2,141.42,141.17,141.25,1800.0,141.2,141.42,141.17,141.25,1800.0
2017-09-12 10:40:00,141.25,141.25,141.11,141.11,200.0,141.25,141.25,141.11,141.11,200.0
2017-09-12 10:45:00,141.08,141.08,141.08,141.08,300.0,141.08,141.08,141.08,141.08,300.0
2017-09-12 10:50:00,141.08,141.09,140.87,141.08,301.0,141.08,141.09,140.87,141.08,301.0
2017-09-12 10:55:00,140.92,141.02,140.92,141.02,300.0,140.92,141.02,140.92,141.02,300.0
2017-09-12 11:00:00,141.02,141.04,140.95,141.03,1000.0,141.02,141.04,140.95,141.03,1000.0
2017-09-12 11:05:00,140.87,141.15,140.87,141.13,727.0,140.87,141.15,140.87,141.13,727.0
2017-09-12 11:10:00,141.16,141.82,141.16,141.81,700.0,141.16,141.82,141.16,141.81,700.0
2017-09-12 11:15:00,141.77,141.77,141.41,141.57,900.0,141.77,141.77,141.41,141.57,900.0
2017-09-12 11:20:00,141.13,141.23,141.13,141.23,300.0,141.13,141.23,141.13,141.23,300.0
2017-09-12 11:25:00,141.34,141.37,141.24,141.34,1294.0,141.34,141.37,141.24,141.34,1294.0
2017-09-12 11:30:00,141.34,141.64,141.34,141.38,507.0,141.34,141.64,141.34,141.38,507.0
2017-09-12 11:35:00,141.65,141.65,141.62,141.62,200.0,141.65,141.65,141.62,141.62,200.0
2017-09-12 11:40:00,141.63,141.63,141.13,141.14,610.0,141.63,141.63,141.13,141.14,610.0
2017-09-12 11:45:00,141.18,141.19,141.18,141.18,112.0,141.18,141.19,141.18,141.18,112.0
2017-09-12 11:50:00,141.18,141.18,141.18,141.18,0.0,141.18,141.18,141.18,141.18,0.0
2017-09-12 11:55:00,141.49,141.49,141.11,141.11,1310.0,141.49,141.49,141.11,141.11,1310.0
2017-09-12 12:00:00,141.46,141.55,141.31,141.31,500.0,141.46,141.55,141.31,141.31,500.0
2017-09-12 12:05:00,141.37,141.52,141.37,141.52,200.0,141.37,141.52,141.37,141.52,200.0
2017-09-12 12:10:00,141.39,141.52,141.39,141.39,300.0,141.39,141.52,141.39,141.39,300.0
2017-09-12 12:15:00,141.41,141.55,141.41,141.55,500.0,141.41,141.55,141.41,141.55,500.0
2017-09-12 12:20:00,141.44,141.57,141.44,141.57,1205.0,141.44,141.57,141.44,141.57,1205.0
2017-09-12 12:25:00,141.57,141.57,141.57,141.57,0.0,141.57,141.57,141.57,141.57,0.0
2017-09-12 12:30:00,141.57,141.57,141.57,141.57,0.0,141.57,141.57,141.57,141.57,0.0
2017-09-12 12:35:00,141.62,141.62,141.59,141.59,400.0,141.62,141.62,141.59,141.59,400.0
2017-09-12 12:40:00,141.59,141.62,141.42,141.62,1997.0,141.59,141.62,141.42,141.62,1997.0
2017-09-12 12:45:00,141.62,141.63,141.45,141.46,700.0,141.62,141.63,141.45,141.46,700.0
2017-09-12 12:50:00,141.46,141.46,141.46,141.46,0.0,141.46,141.46,141.46,141.46,0.0
2017-09-12 12:55:00,141.6,141.64,141.45,141.46,500.0,141.6,141.64,141.45,141.46,500.0
2017-09-12 13:00:00,141.49,141.63,141.49,141.63,200.0,141.49,141.63,141.49,141.63,200.0
2017-09-12 13:05:00,141.78,141.86,141.77,141.86,200.0,141.78,141.86,141.77,141.86,200.0
2017-09-12 13:10:00,141.86,141.86,141.86,141.86,100.0,141.86,141.86,141.86,141.86,100.0
2017-09-12 13:15:00,141.74,141.9,141.74,141.81,603.0,141.74,141.9,141.74,141.81,603.0
2017-09-12 13:20:00,141.76,141.82,141.68,141.68,1301.0,141.76,141.82,141.68,141.68,1301.0
2017-09-12 13:25:00,141.66,141.66,141.53,141.53,300.0,141.66,141.66,141.53,141.53,300.0
2017-09-12 13:30:00,141.7,141.7,141.64,141.64,200.0,141.7,141.7,141.64,141.64,200.0
2017-09-12 13:35:00,141.64,141.64,141.64,141.64,0.0,141.64,141.64,141.64,141.64,0.0
2017-09-12 13:40:00,141.77,141.8,141.77,141.8,200.0,141.77,141.8,141.77,141.8,200.0
2017-09-12 13:45:00,141.8,141.8,141.62,141.73,1000.0,141.8,141.8,141.62,141.73,1000.0
2017-09-12 13:50:00,141.73,141.76,141.73,141.76,200.0,141.73,141.76,141.73,141.76,200.0
2017-09-12 13:55:00,141.76,141.76,141.49,141.62,900.0,141.76,141.76,141.49,141.62,900.0
2017-09-12 14:00:00,141.72,141.82,141.63,141.81,319.0,141.72,141.82,141.63,141.81,319.0
2017-09-12 14:05:00,141.77,141.77,141.76,141.77,100.0,141.77,141.77,141.76,141.77,100.0
2017-09-12 14:10:00,141.86,141.86,141.76,141.76,200.0,141.86,141.86,141.76,141.76,200.0
2017-09-12 14:15:00,141.77,141.84,141.73,141.84,1023.0,141.77,141.84,141.73,141.84,1023.0
2017-09-12 14:20:00,141.69,141.69,141.54,141.54,300.0,141.69,141.69,141.54,141.54,300.0
2017-09-12 14:25:00,141.71,141.72,141.6,141.6,1468.0,141.71,141.72,141.6,141.6,1468.0
2017-09-12 14:30:00,141.6,141.63,141.57,141.57,487.0,141.6,141.63,141.57,141.57,487.0
2017-09-12 14:35:00,141.57,141.57,141.04,141.06,1903.0,141.57,141.57,141.04,141.06,1903.0
2017-09-12 14:40:00,141.2,141.22,141.17,141.22,300.0,141.2,141.22,141.17,141.22,300.0
2017-09-12 14:45:00,141.22,141.22,141.13,141.22,400.0,141.22,141.22,141.13,141.22,400.0
2017-09-12 14:50:00,141.22,141.22,141.22,141.22,0.0,141.22,141.22,141.22,141.22,0.0
2017-09-12 14:55:00,141.43,141.57,141.39,141.39,1384.0,141.43,141.57,141.39,141.39,1384.0
2017-09-12 15:00:00,141.4,141.4,141.17,141.23,1300.0,141.4,141.4,141.17,141.23,1300.0
2017-09-12 15:05:00,141.21,141.22,141.02,141.02,1400.0,141.21,141.22,141.02,141.02,1400.0
2017-09-12 15:10:00,141.13,141.45,141.12,141.45,1415.0,141.13,141.45,141.12,141.45,1415.0
2017-09-12 15:15:00,141.44,141.44,141.33,141.33,400.0,141.44,141.44,141.33,141.33,400.0
2017-09-12 15:20:00,141.24,141.39,141.23,141.39,700.0,141.24,141.39,141.23,141.39,700.0
2017-09-12 15:25:00,141.5,141.52,141.42,141.52,1739.0,141.5,141.52,141.42,141.52,1739.0
2017-09-12 15:30:00,141.52,141.71,141.52,141.71,400.0,141.52,141.71,141.52,141.71,400.0
2017-09-12 15:35:00,141.66,141.75,141.57,141.75,2467.0,141.66,141.75,141.57,141.75,2467.0
2017-09-12 15:40:00,141.74,141.97,141.71,141.97,2136.0,141.74,141.97,141.71,141.97,2136.0
2017-09-12 15:45:00,141.97,141.98,141.84,141.84,1400.0,141.97,141.98,141.84,141.84,1400.0
2017-09-12 15:50:00,141.86,142.1,141.85,141.96,2295.0,141.86,142.1,141.85,141.96,2295.0
2017-09-12 15:55:00,142.05,142.09,141.84,142.08,10577.0,142.05,142.09,141.84,142.08,10577.0
2017-09-13 09:30:00,141.89,141.89,141.89,141.89,687.0,141.89,141.89,141.89,141.89,687.0
2017-09-13 09:35:00,141.74,141.81,141.74,141.81,500.0,141.74,141.81,141.74,141.81,500.0
2017-09-13 09:40:00,141.36,141.78,141.36,141.77,720.0,141.36,141.78,141.36,141.77,720.0
2017-09-13 09:45:00,141.76,141.76,141.71,141.71,200.0,141.76,141.76,141.71,141.71,200.0
2017-09-13 09:50:00,141.71,141.98,141.53,141.98,2200.0,141.71,141.98,141.53,141.98,2200.0
2017-09-13 09:55:00,142.24,142.24,142.13,142.13,400.0,142.24,142.24,142.13,142.13,400.0
2017-09-13 10:00:00,142.13,142.13,141.89,141.89,300.0,142.13,142.13,141.89,141.89,300.0
2017-09-13 10:05:00,141.94,141.94,141.62,141.63,1157.0,141.94,141.94,141.62,141.63,1157.0
2017-09-13 10:10:00,141.63,141.63,141.63,141.63,0.0,141.63,141.63,141.63,141.63,0.0
2017-09-13 10:15:00,141.62,141.62,141.36,141.49,1708.0,141.62,141.62,141.36,141.49,1708.0
2017-09-13 10:20:00,141.75,141.75,141.61,141.61,600.0,141.75,141.75,141.61,141.61,600.0
2017-09-13 10:25:00,141.57,141.57,141.57,141.57,332.0,141.57,141.57,141.57,141.57,332.0
2017-09-13 10:30:00,141.64,141.8,141.51,141.51,1409.0,141.64,141.8,141.51,141.51,1409.0
2017-09-13 10:35:00,141.63,141.71,141.63,141.71,1100.0,141.63,141.71,141.63,141.71,1100.0
2017-09-13 10:40:00,141.85,142.0,141.85,141.93,1900.0,141.85,142.0,141.85,141.93,1900.0
2017-09-13 10:45:00,141.91,141.98,141.91,141.98,300.0,141.91,141.98,141.91,141.98,300.0
2017-09-13 10:50:00,142.01,142.18,142.01,142.09,770.0,142.01,142.18,142.01,142.09,770.0
2017-09-13 10:55:00,142.09,142.09,142.09,142.09,100.0,142.09,142.09,142.09,142.09,100.0
2017-09-13 11:00:00,141.92,142.07,141.92,141.93,705.0,141.92,142.07,141.92,141.93,705.0
2017-09-13 11:05:00,141.52,141.52,141.4,141.4,779.0,141.52,141.52,141.4,141.4,779.0
2017-09-13 11:10:00,141.46,141.77,141.46,141.77,2028.0,141.46,141.77,141.46,141.77,2028.0
2017-09-13 11:15:00,141.77,141.77,141.77,141.77,200.0,141.77,141.77,141.77,141.77,200.0
2017-09-13 11:20:00,141.77,141.77,141.77,141.77,400.0,141.77,141.77,141.77,141.77,400.0
2017-09-13 11:25:00,141.79,141.94,141.6,141.73,3174.0,141.79,141.94,141.6,141.73,3174.0
2017-09-13 11:30:00,141.69,141.86,141.69,141.82,800.0,141.69,141.86,141.69,141.82,800.0
2017-09-13 11:35:00,141.87,141.87,141.72,141.72,500.0,141.87,141.87,141.72,141.72,500.0
2017-09-13 11:40:00,141.72,141.72,141.72,141.72,0.0,141.72,141.72,141.72,141.72,0.0
2017-09-13 11:45:00,141.42,141.5,141.4,141.4,610.0,141.42,141.5,141.4,141.4,610.0
2017-09-13 11:50:00,141.41,141.45,141.38,141.45,2823.0,141.41,141.45,141.38,141.45,2823.0
2017-09-13 11:55:00,141.45,141.66,141.45,141.62,1065.0,141.45,141.66,141.45,141.62,1065.0
2017-09-13 12:00:00,141.33,141.33,141.24,141.28,2278.0,141.33,141.33,141.24,141.28,2278.0
2017-09-13 12:05:00,141.51,141.53,141.51,141.53,300.0,141.51,141.53,141.51,141.53,300.0
2017-09-13 12:10:00,141.53,141.53,141.51,141.51,200.0,141.53,141.53,141.51,141.51,200.0
2017-09-13 12:15:00,141.51,141.67,141.51,141.67,500.0,141.51,141.67,141.51,141.67,500.0
2017-09-13 12:20:00,141.76,141.77,141.7,141.71,600.0,141.76,141.77,141.7,141.71,600.0
2017-09-13 12:25:00,141.7,141.7,141.34,141.34,500.0,141.7,141.7,141.34,141.34,500.0
2017-09-13 12:30:00,141.31,141.33,141.31,141.33,200.0,141.31,141.33,141.31,141.33,200.0
2017-09-13 12:35:00,141.33,141.33,141.33,141.33,0.0,141.33,141.33,141.33,141.33,0.0
2017-09-13 12:40:00,141.32,141.48,141.3,141.48,1000.0,141.32,141.48,141.3,141.48,1000.0
2017-09-13 12:45:00,141.64,141.67,141.56,141.56,1500.0,141.64,141.67,141.56,141.56,1500.0
2017-09-13 12:50:00,141.65,141.65,141.53,141.53,700.0,141.65,141.65,141.53,141.53,700.0
2017-09-13 12:55:00,141.47,141.47,141.42,141.42,200.0,141.47,141.47,141.42,141.42,200.0
2017-09-13 13:00:00,141.42,141.55,141.39,141.52,1800.0,141.42,141.55,141.39,141.52,1800.0
2017-09-13 13:05:00,141.45,141.45,141.45,141.45,100.0,141.45,141.45,141.45,141.45,100.0
2017-09-13 13:10:00,141.29,141.3,141.18,141.28,900.0,141.29,141.3,141.18,141.28,900.0
2017-09-13 13:15:00,141.28,141.28,141.28,141.28,200.0,141.28,141.28,141.28,141.28,200.0
2017-09-13 13:20:00,141.22,141.22,141.17,141.17,200.0,141.22,141.22,141.17,141.17,200.0
2017-09-13 13:25:00,141.02,141.08,141.02,141.08,250.0,141.02,141.08,141.02,141.08,250.0
2017-09-13 13:30:00,141.09,141.09,141.04,141.04,600.0,141.09,141.09,141.04,141.04,600.0
2017-09-13 13:35:00,141.0,141.0,140.9,140.9,300.0,141.0,141.0,140.9,140.9,300.0
2017-09-13 13:40:00,140.81,140.9,140.79,140.86,4957.0,140.81,140.9,140.79,140.86,4957.0
2017-09-13 13:45:00,140.87,140.98,140.87,140.89,2400.0,140.87,140.98,140.87,140.89,2400.0
2017-09-13 13:50:00,140.87,140.87,140.73,140.78,700.0,140.87,140.87,140.73,140.78,700.0
2017-09-13 13:55:00,140.74,140.74,140.54,140.54,1952.0,140.74,140.74,140.54,140.54,1952.0
2017-09-13 14:00:00,140.53,140.7,140.48,140.7,1200.0,140.53,140.7,140.48,140.7,1200.0
2017-09-13 14:05:00,140.84,141.11,140.6,140.69,3400.0,140.84,141.11,140.6,140.69,3400.0
2017-09-13 14:10:00,140.5,140.5,140.5,140.5,100.0,140.5,140.5,140.5,140.5,100.0
2017-09-13 14:15:00,140.5,140.65,140.5,140.65,662.0,140.5,140.65,140.5,140.65,662.0
2017-09-13 14:20:00,140.57,140.85,140.46,140.85,5222.0,140.57,140.85,140.46,140.85,5222.0
2017-09-13 14:25:00,140.7,140.7,140.64,140.64,300.0,140.7,140.7,140.64,140.64,300.0
2017-09-13 14:30:00,140.63,140.74,140.63,140.74,300.0,140.63,140.74,140.63,140.74,300.0
2017-09-13 14:35:00,140.74,140.95,140.74,140.95,800.0,140.74,140.95,140.74,140.95,800.0
2017-09-13 14:40:00,140.8,140.84,140.75,140.8,900.0,140.8,140.84,140.75,140.8,900.0
2017-09-13 14:45:00,140.86,140.86,140.83,140.84,200.0,140.86,140.86,140.83,140.84,200.0
2017-09-13 14:50:00,140.82,141.04,140.74,141.03,2008.0,140.82,141.04,140.74,141.03,2008.0
2017-09-13 14:55:00,141.02,141.02,140.91,140.91,800.0,141.02,141.02,140.91,140.91,800.0
2017-09-13 15:00:00,140.89,140.89,140.84,140.87,1100.0,140.89,140.89,140.84,140.87,1100.0
2017-09-13 15:05:00,140.76,140.82,140.66,140.82,1000.0,140.76,140.82,140.66,140.82,1000.0
2017-09-13 15:10:00,140.78,140.87,140.77,140.78,700.0,140.78,140.87,140.77,140.78,700.0
2017-09-13 15:15:00,140.77,140.86,140.72,140.82,1581.0,140.77,140.86,140.72,140.82,1581.0
2017-09-13 15:20:00,140.8,140.8,140.8,140.8,200.0,140.8,140.8,140.8,140.8,200.0
2017-09-13 15:25:00,140.76,140.76,140.3,140.3,2100.0,140.76,140.76,140.3,140.3,2100.0
2017-09-13 15:30:00,140.32,140.42,140.08,140.16,4632.0,140.32,140.42,140.08,140.16,4632.0
2017-09-13 15:35:00,140.19,140.21,139.91,139.97,3026.0,140.19,140.21,139.91,139.97,3026.0
2017-09-13 15:40:00,139.91,139.98,139.83,139.89,2900.0,139.91,139.98,139.83,139.89,2900.0
2017-09-13 15:45:00,139.84,139.84,139.48,139.58,3901.0,139.84,139.84,139.48,139.58,3901.0
2017-09-13 15:50:00,139.64,139.76,139.61,139.7,4053.0,139.64,139.76,139.61,139.7,4053.0
2017-09-13 15:55:00,139.63,139.76,139.51,139.67,16634.0,139.63,139.76,139.51,139.67,16634.0
2017-09-14 09:30:00,139.4,139.58,138.99,138.99,1307.0,139.4,139.58,138.99,138.99,1307.0
2017-09-14 09:35:00,138.83,138.83,137.75,137.75,4020.0,138.83,138.83,137.75,137.75,4020.0
2017-09-14 09:40:00,137.67,138.43,137.65,138.28,1818.0,137.67,138.43,137.65,138.28,1818.0
2017-09-14 09:45:00,138.06,138.45,138.02,138.45,2200.0,138.06,138.45,138.02,138.45,2200.0
2017-09-14 09:50:00,138.45,138.62,138.02,138.13,8572.0,138.45,138.62,138.02,138.13,8572.0
2017-09-14 09:55:00,138.22,138.49,138.12,138.29,18500.0,138.22,138.49,138.12,138.29,18500.0
2017-09-14 10:00:00,138.35,138.71,138.35,138.71,2800.0,138.35,138.71,138.35,138.71,2800.0
2017-09-14 10:05:00,138.48,138.55,137.66,138.03,8755.0,138.48,138.55,137.66,138.03,8755.0
2017-09-14 10:10:00,138.03,138.34,138.03,138.06,2762.0,138.03,138.34,138.03,138.06,2762.0
2017-09-14 10:15:00,138.3,138.38,138.02,138.28,2355.0,138.3,138.38,138.02,138.28,2355.0
2017-09-14 10:20:00,138.15,138.19,137.92,137.92,2802.0,138.15,138.19,137.92,137.92,2802.0
2017-09-14 10:25:00,137.91,138.03,137.85,137.85,1700.0,137.91,138.03,137.85,137.85,1700.0
2017-09-14 10:30:00,137.96,138.02,137.68,137.96,4200.0,137.96,138.02,137.68,137.96,4200.0
2017-09-14 10:35:00,138.0,138.17,137.86,137.99,1800.0,138.0,138.17,137.86,137.99,1800.0
2017-09-14 10:40:00,138.08,138.08,137.75,137.83,2400.0,138.08,138.08,137.75,137.83,2400.0
2017-09-14 10:45:00,137.62,137.66,137.1,137.16,4843.0,137.62,137.66,137.1,137.16,4843.0
2017-09-14 10:50:00,137.31,137.31,136.81,136.86,16041.0,137.31,137.31,136.81,136.86,16041.0
2017-09-14 10:55:00,136.68,136.68,136.67,136.67,200.0,136.68,136.68,136.67,136.67,200.0
2017-09-14 11:00:00,136.86,136.86,136.56,136.57,1900.0,136.86,136.86,136.56,136.57,1900.0
2017-09-14 11:05:00,136.81,136.87,136.42,136.56,1800.0,136.81,136.87,136.42,136.56,1800.0
2017-09-14 11:10:00,136.67,136.67,136.51,136.51,809.0,136.67,136.67,136.51,136.51,809.0
2017-09-14 11:15:00,136.56,136.56,136.51,136.52,300.0,136.56,136.56,136.51,136.52,300.0
2017-09-14 11:20:00,136.52,136.52,136.14,136.31,1200.0,136.52,136.52,136.14,136.31,1200.0
2017-09-14 11:25:00,136.37,136.5,136.3,136.31,1351.0,136.37,136.5,136.3,136.31,1351.0
2017-09-14 11:30:00,136.34,136.36,136.29,136.3,1000.0,136.34,136.36,136.29,136.3,1000.0
2017-09-14 11:35:00,136.36,136.36,136.0,136.01,1200.0,136.36,136.36,136.0,136.01,1200.0
2017-09-14 11:40:00,136.05,136.23,135.78,135.89,1800.0,136.05,136.23,135.78,135.89,1800.0
2017-09-14 11:45:00,135.9,136.06,135.9,136.06,800.0,135.9,136.06,135.9,136.06,800.0
2017-09-14 11:50:00,136.0,136.33,135.96,136.0,2465.0,136.0,136.33,135.96,136.0,2465.0
2017-09-14 11:55:00,136.16,136.16,135.69,135.99,1200.0,136.16,136.16,135.69,135.99,1200.0
2017-09-14 12:00:00,135.87,135.97,135.87,135.97,300.0,135.87,135.97,135.87,135.97,300.0
2017-09-14 12:05:00,135.96,135.96,135.96,135.96,100.0,135.96,135.96,135.96,135.96,100.0
2017-09-14 12:10:00,135.91,136.01,135.8,135.9,1500.0,135.91,136.01,135.8,135.9,1500.0
2017-09-14 12:15:00,135.94,135.94,135.8,135.8,400.0,135.94,135.94,135.8,135.8,400.0
2017-09-14 12:20:00,135.93,135.93,135.81,135.81,300.0,135.93,135.93,135.81,135.81,300.0
2017-09-14 12:25:00,135.81,135.86,134.69,135.26,8869.0,135.81,135.86,134.69,135.26,8869.0
2017-09-14 12:30:00,135.27,135.27,134.87,134.87,4300.0,135.27,135.27,134.87,134.87,4300.0
2017-09-14 12:35:00,134.93,135.15,134.93,134.97,900.0,134.93,135.15,134.93,134.97,900.0
2017-09-14 12:40:00,134.85,135.01,134.72,134.83,3119.0,134.85,135.01,134.72,134.83,3119.0
2017-09-14 12:45:00,135.16,135.16,134.86,135.0,1400.0,135.16,135.16,134.86,135.0,1400.0
2017-09-14 12:50:00,135.0,135.14,134.9,134.92,900.0,135.0,135.14,134.9,134.92,900.0
2017-09-14 12:55:00,134.9,135.06,134.9,135.06,700.0,134.9,135.06,134.9,135.06,700.0
2017-09-14 13:00:00,135.06,135.35,135.06,135.25,1700.0,135.06,135.35,135.06,135.25,1700.0
2017-09-14 13:05:00,135.29,135.29,135.04,135.04,11500.0,135.29,135.29,135.04,135.04,11500.0
2017-09-14 13:10:00,135.14,135.29,135.05,135.25,1600.0,135.14,135.29,135.05,135.25,1600.0
2017-09-14 13:15:00,135.2,135.39,135.2,135.27,1400.0,135.2,135.39,135.2,135.27,1400.0
2017-09-14 13:20:00,135.4,135.47,135.28,135.28,1610.0,135.4,135.47,135.28,135.28,1610.0
2017-09-14 13:25:00,135.24,135.24,134.83,134.83,1000.0,135.24,135.24,134.83,134.83,1000.0
2017-09-14 13:30:00,134.84,135.05,134.78,135.0,800.0,134.84,135.05,134.78,135.0,800.0
2017-09-14 13:35:00,134.82,134.84,134.82,134.84,300.0,134.82,134.84,134.82,134.84,300.0
2017-09-14 13:40:00,134.84,134.96,134.84,134.9,600.0,134.84,134.96,134.84,134.9,600.0
2017-09-14 13:45:00,134.94,135.07,134.93,135.01,800.0,134.94,135.07,134.93,135.01,800.0
2017-09-14 13:50:00,135.01,135.01,134.76,134.92,1212.0,135.01,135.01,134.76,134.92,1212.0
2017-09-14 13:55:00,134.91,134.91,134.83,134.86,600.0,134.91,134.91,134.83,134.86,600.0
2017-09-14 14:00:00,134.86,135.06,134.85,134.97,4793.0,134.86,135.06,134.85,134.97,4793.0
2017-09-14 14:05:00,135.03,135.22,135.02,135.11,600.0,135.03,135.22,135.02,135.11,600.0
2017-09-14 14:10:00,135.2,135.28,135.2,135.21,900.0,135.2,135.28,135.2,135.21,900.0
2017-09-14 14:15:00,135.3,135.38,134.85,135.0,4497.0,135.3,135.38,134.85,135.0,4497.0
2017-09-14 14:20:00,134.88,134.97,134.72,134.73,700.0,134.88,134.97,134.72,134.73,700.0
2017-09-14 14:25:00,134.72,134.97,134.72,134.83,1000.0,134.72,134.97,134.72,134.83,1000.0
2017-09-14 14:30:00,134.92,134.92,134.74,134.75,2148.0,134.92,134.92,134.74,134.75,2148.0
2017-09-14 14:35:00,134.74,134.89,134.74,134.81,1200.0,134.74,134.89,134.74,134.81,1200.0
2017-09-14 14:40:00,134.87,135.27,134.87,134.97,5050.0,134.87,135.27,134.87,134.97,5050.0
2017-09-14 14:45:00,134.97,135.25,134.97,135.14,2478.0,134.97,135.25,134.97,135.14,2478.0
2017-09-14 14:50:00,135.05,135.21,134.95,134.95,3441.0,135.05,135.21,134.95,134.95,3441.0
2017-09-14 14:55:00,135.07,135.07,134.92,134.92,800.0,135.07,135.07,134.92,134.92,800.0
2017-09-14 15:00:00,134.91,134.98,134.71,134.71,1300.0,134.91,134.98,134.71,134.71,1300.0
2017-09-14 15:05:00,134.72,134.87,134.71,134.87,3200.0,134.72,134.87,134.71,134.87,3200.0
2017-09-14 15:10:00,134.9,135.0,134.9,134.97,4056.0,134.9,135.0,134.9,134.97,4056.0
2017-09-14 15:15:00,135.03,135.04,134.95,134.97,2955.0,135.03,135.04,134.95,134.97,2955.0
2017-09-14 15:20:00,135.02,135.02,134.74,134.75,4600.0,135.02,135.02,134.74,134.75,4600.0
2017-09-14 15:25:00,134.77,134.85,134.76,134.85,1400.0,134.77,134.85,134.76,134.85,1400.0
2017-09-14 15:30:00,134.86,134.88,134.73,134.73,5722.0,134.86,134.88,134.73,134.73,5722.0
2017-09-14 15:35:00,134.77,134.77,134.49,134.72,7622.0,134.77,134.77,134.49,134.72,7622.0
2017-09-14 15:40:00,134.65,134.77,134.63,134.77,4345.0,134.65,134.77,134.63,134.77,4345.0
2017-09-14 15:45:00,134.81,134.89,134.6,134.68,9695.0,134.81,134.89,134.6,134.68,9695.0
2017-09-14 15:50:00,134.6,134.7,134.24,134.24,12047.0,134.6,134.7,134.24,134.24,12047.0
2017-09-14 15:55:00,134.24,134.41,134.08,134.37,27853.0,134.24,134.41,134.08,134.37,27853.0
2017-09-15 09:30:00,134.5,134.5,133.66,133.82,63202.0,134.5,134.5,133.66,133.82,63202.0
2017-09-15 09:35:00,134.57,134.57,134.35,134.57,600.0,134.57,134.57,134.35,134.57,600.0
2017-09-15 09:40:00,134.31,134.31,134.21,134.21,601.0,134.31,134.31,134.21,134.21,601.0
2017-09-15 09:45:00,134.2,134.28,134.2,134.28,500.0,134.2,134.28,134.2,134.28,500.0
2017-09-15 09:50:00,134.36,134.7,134.27,134.44,3787.0,134.36,134.7,134.27,134.44,3787.0
2017-09-15 09:55:00,134.28,134.28,133.63,133.63,1100.0,134.28,134.28,133.63,133.63,1100.0
2017-09-15 10:00:00,133.54,134.0,133.54,133.85,1801.0,133.54,134.0,133.54,133.85,1801.0
2017-09-15 10:05:00,133.87,133.9,133.87,133.89,1300.0,133.87,133.9,133.87,133.89,1300.0
2017-09-15 10:10:00,133.78,133.86,133.73,133.85,859.0,133.78,133.86,133.73,133.85,859.0
2017-09-15 10:15:00,133.8,133.8,133.56,133.56,700.0,133.8,133.8,133.56,133.56,700.0
2017-09-15 10:20:00,133.56,133.56,133.42,133.44,300.0,133.56,133.56,133.42,133.44,300.0
2017-09-15 10:25:00,133.46,133.46,133.39,133.4,900.0,133.46,133.46,133.39,133.4,900.0
2017-09-15 10:30:00,133.3,133.33,133.3,133.33,500.0,133.3,133.33,133.3,133.33,500.0
2017-09-15 10:35:00,133.25,133.25,133.14,133.14,600.0,133.25,133.25,133.14,133.14,600.0
2017-09-15 10:40:00,133.25,133.62,133.21,133.5,11312.0,133.25,133.62,133.21,133.5,11312.0
2017-09-15 10:45:00,133.64,133.69,133.45,133.45,6621.0,133.64,133.69,133.45,133.45,6621.0
2017-09-15 10:50:00,133.48,133.81,133.48,133.69,1450.0,133.48,133.81,133.48,133.69,1450.0
2017-09-15 10:55:00,133.7,134.08,133.63,134.07,7000.0,133.7,134.08,133.63,134.07,7000.0
2017-09-15 11:00:00,133.89,134.0,133.61,133.62,4785.0,133.89,134.0,133.61,133.62,4785.0
2017-09-15 11:05:00,133.68,133.86,133.62,133.74,2402.0,133.68,133.86,133.62,133.74,2402.0
2017-09-15 11:10:00,133.73,133.86,133.7,133.71,2398.0,133.73,133.86,133.7,133.71,2398.0
2017-09-15 11:15:00,133.71,133.82,133.52,133.59,3498.0,133.71,133.82,133.52,133.59,3498.0
2017-09-15 11:20:00,133.47,133.47,133.47,133.47,398.0,133.47,133.47,133.47,133.47,398.0
2017-09-15 11:25:00,133.38,133.44,133.24,133.37,1300.0,133.38,133.44,133.24,133.37,1300.0
2017-09-15 11:30:00,133.37,133.47,132.94,132.98,5156.0,133.37,133.47,132.94,132.98,5156.0
2017-09-15 11:35:00,133.15,133.23,132.87,133.23,1550.0,133.15,133.23,132.87,133.23,1550.0
2017-09-15 11:40:00,133.39,133.43,133.37,133.43,1000.0,133.39,133.43,133.37,133.43,1000.0
2017-09-15 11:45:00,133.28,133.29,133.1,133.23,700.0,133.28,133.29,133.1,133.23,700.0
2017-09-15 11:50:00,133.1,133.29,132.85,132.9,5368.0,133.1,133.29,132.85,132.9,5368.0
2017-09-15 11:55:00,132.95,133.15,132.95,133.06,4867.0,132.95,133.15,132.95,133.06,4867.0
2017-09-15 12:00:00,133.05,133.13,132.95,132.98,14564.0,133.05,133.13,132.95,132.98,14564.0
2017-09-15 12:05:00,132.98,133.09,132.94,132.94,13002.0,132.98,133.09,132.94,132.94,13002.0
2017-09-15 12:10:00,133.01,133.28,133.01,133.28,4717.0,133.01,133.28,133.01,133.28,4717.0
2017-09-15 12:15:00,133.18,133.24,133.01,133.02,5704.0,133.18,133.24,133.01,133.02,5704.0
2017-09-15 12:20:00,133.0,133.33,133.0,133.02,300.0,133.0,133.33,133.0,133.02,300.0
2017-09-15 12:25:00,133.2,133.21,132.97,133.08,3544.0,133.2,133.21,132.97,133.08,3544.0
2017-09-15 12:30:00,133.03,133.08,132.94,132.94,600.0,133.03,133.08,132.94,132.94,600.0
2017-09-15 12:35:00,133.0,133.04,132.82,132.82,11900.0,133.0,133.04,132.82,132.82,11900.0
2017-09-15 12:40:00,132.82,133.04,132.82,133.04,85964.0,132.82,133.04,132.82,133.04,85964.0
2017-09-15 12:45:00,133.02,133.03,132.84,132.9,9600.0,133.02,133.03,132.84,132.9,9600.0
2017-09-15 12:50:00,132.9,132.98,132.67,132.69,7342.0,132.9,132.98,132.67,132.69,7342.0
2017-09-15 12:55:00,132.68,132.68,132.45,132.61,11998.0,132.68,132.68,132.45,132.61,11998.0
2017-09-15 13:00:00,132.66,132.66,132.0,132.0,11558.0,132.66,132.66,132.0,132.0,11558.0
2017-09-15 13:05:00,132.05,132.56,132.05,132.33,10701.0,132.05,132.56,132.05,132.33,10701.0
2017-09-15 13:10:00,132.42,132.54,132.35,132.36,6274.0,132.42,132.54,132.35,132.36,6274.0
2017-09-15 13:15:00,132.32,132.41,132.17,132.33,5991.0,132.32,132.41,132.17,132.33,5991.0
2017-09-15 13:20:00,132.32,132.35,132.15,132.28,7817.0,132.32,132.35,132.15,132.28,7817.0
2017-09-15 13:25:00,132.33,132.37,132.17,132.28,9516.0,132.33,132.37,132.17,132.28,9516.0
2017-09-15 13:30:00,132.3,132.61,132.2,132.49,13640.0,132.3,132.61,132.2,132.49,13640.0
2017-09-15 13:35:00,132.57,132.68,132.48,132.53,5223.0,132.57,132.68,132.48,132.53,5223.0
2017-09-15 13:40:00,132.78,132.89,132.78,132.89,800.0,132.78,132.89,132.78,132.89,800.0
2017-09-15 13:45:00,132.82,133.07,132.76,133.07,1500.0,132.82,133.07,132.76,133.07,1500.0
2017-09-15 13:50:00,133.21,133.22,133.1,133.11,900.0,133.21,133.22,133.1,133.11,900.0
2017-09-15 13:55:00,133.04,133.13,132.87,132.89,5528.0,133.04,133.13,132.87,132.89,5528.0
2017-09-15 14:00:00,132.77,132.95,132.66,132.85,16582.0,132.77,132.95,132.66,132.85,16582.0
2017-09-15 14:05:00,132.79,132.87,132.51,132.51,3900.0,132.79,132.87,132.51,132.51,3900.0
2017-09-15 14:10:00,132.51,132.67,132.51,132.59,500.0,132.51,132.67,132.51,132.59,500.0
2017-09-15 14:15:00,132.55,132.67,132.3,132.5,7768.0,132.55,132.67,132.3,132.5,7768.0
2017-09-15 14:20:00,132.56,132.6,132.38,132.39,8094.0,132.56,132.6,132.38,132.39,8094.0
2017-09-15 14:25:00,132.37,132.45,132.23,132.35,13554.0,132.37,132.45,132.23,132.35,13554.0
2017-09-15 14:30:00,132.41,132.5,132.31,132.42,3370.0,132.41,132.5,132.31,132.42,3370.0
2017-09-15 14:35:00,132.4,132.47,132.14,132.15,4456.0,132.4,132.47,132.14,132.15,4456.0
2017-09-15 14:40:00,132.2,132.28,132.09,132.11,6216.0,132.2,132.28,132.09,132.11,6216.0
2017-09-15 14:45:00,132.05,132.33,132.05,132.27,4200.0,132.05,132.33,132.05,132.27,4200.0
2017-09-15 14:50:00,132.25,132.32,132.21,132.22,3508.0,132.25,132.32,132.21,132.22,3508.0
2017-09-15 14:55:00,132.24,132.46,132.24,132.27,8404.0,132.24,132.46,132.24,132.27,8404.0
2017-09-15 15:00:00,132.27,132.31,132.18,132.18,5050.0,132.27,132.31,132.18,132.18,5050.0
2017-09-15 15:05:00,132.25,132.29,132.2,132.25,1732.0,132.25,132.29,132.2,132.25,1732.0
2017-09-15 15:10:00,132.21,132.25,132.18,132.2,2000.0,132.21,132.25,132.18,132.2,2000.0
2017-09-15 15:15:00,132.22,132.31,132.17,132.17,3680.0,132.22,132.31,132.17,132.17,3680.0
2017-09-15 15:20:00,132.27,132.27,132.16,132.25,3610.0,132.27,132.27,132.16,132.25,3610.0
2017-09-15 15:25:00,132.19,132.35,132.18,132.28,3760.0,132.19,132.35,132.18,132.28,3760.0
2017-09-15 15:30:00,132.28,132.7,132.28,132.67,6818.0,132.28,132.7,132.28,132.67,6818.0
2017-09-15 15:35:00,132.72,132.72,132.43,132.43,9172.0,132.72,132.72,132.43,132.43,9172.0
2017-09-15 15:40:00,132.51,132.51,132.35,132.35,6680.0,132.51,132.51,132.35,132.35,6680.0
2017-09-15 15:45:00,132.38,132.41,132.17,132.3,8185.0,132.38,132.41,132.17,132.3,8185.0
2017-09-15 15:50:00,132.27,132.28,131.88,131.89,28787.0,132.27,132.28,131.88,131.89,28787.0
2017-09-15 15:55:00,131.88,131.89,131.65,131.74,27955.0,131.88,131.89,131.65,131.74,27955.0
2017-09-18 09:30:00,131.52,132.0,131.52,131.85,3868.0,131.52,132.0,131.52,131.85,3868.0
2017-09-18 09:35:00,131.84,132.0,131.64,131.79,4371.0,131.84,132.0,131.64,131.79,4371.0
2017-09-18 09:40:00,131.82,132.0,131.71,131.91,6883.0,131.82,132.0,131.71,131.91,6883.0
2017-09-18 09:45:00,131.89,132.0,131.73,132.0,7046.0,131.89,132.0,131.73,132.0,7046.0
2017-09-18 09:50:00,131.9,132.0,131.8,131.84,3500.0,131.9,132.0,131.8,131.84,3500.0
2017-09-18 09:55:00,131.69,131.97,131.66,131.95,500.0,131.69,131.97,131.66,131.95,500.0
2017-09-18 10:00:00,131.99,132.4,131.89,132.35,7900.0,131.99,132.4,131.89,132.35,7900.0
2017-09-18 10:05:00,132.22,132.35,132.22,132.35,5140.0,132.22,132.35,132.22,132.35,5140.0
2017-09-18 10:10:00,132.34,133.35,132.34,132.78,8000.0,132.34,133.35,132.34,132.78,8000.0
2017-09-18 10:15:00,132.77,132.85,132.77,132.79,1700.0,132.77,132.85,132.77,132.79,1700.0
2017-09-18 10:20:00,132.84,132.85,132.82,132.85,2700.0,132.84,132.85,132.82,132.85,2700.0
2017-09-18 10:25:00,132.85,132.85,132.7,132.74,2550.0,132.85,132.85,132.7,132.74,2550.0
2017-09-18 10:30:00,132.85,132.85,132.78,132.85,1600.0,132.85,132.85,132.78,132.85,1600.0
2017-09-18 10:35:00,132.94,132.99,132.93,132.99,971.0,132.94,132.99,132.93,132.99,971.0
2017-09-18 10:40:00,133.21,133.26,133.15,133.26,1600.0,133.21,133.26,133.15,133.26,1600.0
2017-09-18 10:45:00,133.39,133.39,133.34,133.38,1100.0,133.39,133.39,133.34,133.38,1100.0
2017-09-18 10:50:00,133.39,133.5,133.39,133.5,200.0,133.39,133.5,133.39,133.5,200.0
2017-09-18 10:55:00,133.54,133.66,133.36,133.36,1525.0,133.54,133.66,133.36,133.36,1525.0
2017-09-18 11:00:00,133.5,133.84,133.5,133.61,1701.0,133.5,133.84,133.5,133.61,1701.0
2017-09-18 11:05:00,133.55,133.55,133.54,133.55,500.0,133.55,133.55,133.54,133.55,500.0
2017-09-18 11:10:00,133.44,133.83,133.44,133.73,1800.0,133.44,133.83,133.44,133.73,1800.0
2017-09-18 11:15:00,133.73,133.73,133.73,133.73,0.0,133.73,133.73,133.73,133.73,0.0
2017-09-18 11:20:00,133.97,134.04,133.83,134.03,2461.0,133.97,134.04,133.83,134.03,2461.0
2017-09-18 11:25:00,134.05,134.05,134.05,134.05,300.0,134.05,134.05,134.05,134.05,300.0
2017-09-18 11:30:00,134.0,134.0,133.89,133.93,1086.0,134.0,134.0,133.89,133.93,1086.0
2017-09-18 11:35:00,133.93,134.14,133.92,134.14,1000.0,133.93,134.14,133.92,134.14,1000.0
2017-09-18 11:40:00,134.36,134.36,134.16,134.36,500.0,134.36,134.36,134.16,134.36,500.0
2017-09-18 11:45:00,134.22,134.38,134.22,134.33,1900.0,134.22,134.38,134.22,134.33,1900.0
2017-09-18 11:50:00,134.43,134.47,134.42,134.47,300.0,134.43,134.47,134.42,134.47,300.0
2017-09-18 11:55:00,134.41,134.68,134.39,134.39,800.0,134.41,134.68,134.39,134.39,800.0
2017-09-18 12:00:00,134.63,134.63,134.45,134.54,744.0,134.63,134.63,134.45,134.54,744.0
2017-09-18 12:05:00,134.6,134.72,134.51,134.72,700.0,134.6,134.72,134.51,134.72,700.0
2017-09-18 12:10:00,134.75,134.75,134.73,134.74,300.0,134.75,134.75,134.73,134.74,300.0
2017-09-18 12:15:00,134.82,134.82,134.58,134.59,2315.0,134.82,134.82,134.58,134.59,2315.0
2017-09-18 12:20:00,134.67,134.74,134.59,134.63,2600.0,134.67,134.74,134.59,134.63,2600.0
2017-09-18 12:25:00,134.63,134.83,134.61,134.7,4000.0,134.63,134.83,134.61,134.7,4000.0
2017-09-18 12:30:00,134.68,134.73,134.59,134.59,1700.0,134.68,134.73,134.59,134.59,1700.0
2017-09-18 12:35:00,134.62,134.73,134.62,134.72,800.0,134.62,134.73,134.62,134.72,800.0
2017-09-18 12:40:00,134.71,134.71,134.52,134.52,336.0,134.71,134.71,134.52,134.52,336.0
2017-09-18 12:45:00,134.52,134.7,134.52,134.7,400.0,134.52,134.7,134.52,134.7,400.0
2017-09-18 12:50:00,134.54,134.93,134.54,134.93,1328.0,134.54,134.93,134.54,134.93,1328.0
2017-09-18 12:55:00,134.93,134.93,134.77,134.78,437.0,134.93,134.93,134.77,134.78,437.0
2017-09-18 13:00:00,134.74,134.74,134.43,134.57,4828.0,134.74,134.74,134.43,134.57,4828.0
2017-09-18 13:05:00,134.5,134.69,134.48,134.69,3900.0,134.5,134.69,134.48,134.69,3900.0
2017-09-18 13:10:00,134.67,134.67,134.59,134.59,900.0,134.67,134.67,134.59,134.59,900.0
2017-09-18 13:15:00,134.59,134.59,134.59,134.59,0.0,134.59,134.59,134.59,134.59,0.0
2017-09-18 13:20:00,134.65,134.76,134.63,134.76,500.0,134.65,134.76,134.63,134.76,500.0
2017-09-18 13:25:00,134.76,134.76,134.63,134.63,200.0,134.76,134.76,134.63,134.63,200.0
2017-09-18 13:30:00,134.55,134.76,134.55,134.76,600.0,134.55,134.76,134.55,134.76,600.0
2017-09-18 13:35:00,134.66,134.66,134.66,134.66,100.0,134.66,134.66,134.66,134.66,100.0
2017-09-18 13:40:00,134.82,134.82,134.74,134.81,1000.0,134.82,134.82,134.74,134.81,1000.0
2017-09-18 13:45:00,134.87,135.0,134.81,134.96,1897.0,134.87,135.0,134.81,134.96,1897.0
2017-09-18 13:50:00,134.86,135.0,134.86,135.0,400.0,134.86,135.0,134.86,135.0,400.0
2017-09-18 13:55:00,134.9,134.98,134.83,134.98,943.0,134.9,134.98,134.83,134.98,943.0
2017-09-18 14:00:00,134.87,134.88,134.77,134.77,1183.0,134.87,134.88,134.77,134.77,1183.0
2017-09-18 14:05:00,134.77,134.9,134.77,134.89,892.0,134.77,134.9,134.77,134.89,892.0
2017-09-18 14:10:00,134.89,134.89,134.79,134.88,694.0,134.89,134.89,134.79,134.88,694.0
2017-09-18 14:15:00,134.82,134.82,134.47,134.47,2875.0,134.82,134.82,134.47,134.47,2875.0
2017-09-18 14:20:00,134.49,134.84,134.49,134.84,2725.0,134.49,134.84,134.49,134.84,2725.0
2017-09-18 14:25:00,134.8,134.8,134.65,134.77,2300.0,134.8,134.8,134.65,134.77,2300.0
2017-09-18 14:30:00,134.72,134.83,134.64,134.7,2224.0,134.72,134.83,134.64,134.7,2224.0
2017-09-18 14:35:00,134.76,134.76,134.64,134.64,651.0,134.76,134.76,134.64,134.64,651.0
2017-09-18 14:40:00,134.63,134.76,134.62,134.64,3593.0,134.63,134.76,134.62,134.64,3593.0
2017-09-18 14:45:00,134.61,134.66,134.5,134.66,6512.0,134.61,134.66,134.5,134.66,6512.0
2017-09-18 14:50:00,134.64,134.9,134.53,134.9,3180.0,134.64,134.9,134.53,134.9,3180.0
2017-09-18 14:55:00,134.79,134.98,134.74,134.91,2615.0,134.79,134.98,134.74,134.91,2615.0
2017-09-18 15:00:00,134.82,134.97,134.81,134.97,1422.0,134.82,134.97,134.81,134.97,1422.0
2017-09-18 15:05:00,135.0,135.05,134.99,135.02,2455.0,135.0,135.05,134.99,135.02,2455.0
2017-09-18 15:10:00,135.06,135.06,135.04,135.04,600.0,135.06,135.06,135.04,135.04,600.0
2017-09-18 15:15:00,135.06,135.35,135.06,135.35,3000.0,135.06,135.35,135.06,135.35,3000.0
2017-09-18 15:20:00,135.35,135.47,135.35,135.42,2029.0,135.35,135.47,135.35,135.42,2029.0
2017-09-18 15:25:00,135.5,135.5,135.23,135.23,6300.0,135.5,135.5,135.23,135.23,6300.0
2017-09-18 15:30:00,135.2,135.22,135.04,135.09,4515.0,135.2,135.22,135.04,135.09,4515.0
2017-09-18 15:35:00,135.13,135.32,135.09,135.29,1500.0,135.13,135.32,135.09,135.29,1500.0
2017-09-18 15:40:00,135.27,135.27,135.12,135.17,3009.0,135.27,135.27,135.12,135.17,3009.0
2017-09-18 15:45:00,135.2,135.2,135.1,135.1,1150.0,135.2,135.2,135.1,135.1,1150.0
2017-09-18 15:50:00,135.04,135.12,134.94,134.98,2231.0,135.04,135.12,134.94,134.98,2231.0
2017-09-18 15:55:00,135.05,135.2,134.96,135.05,12989.0,135.05,135.2,134.96,135.05,12989.0
2017-09-19 09:30:00,135.43,135.43,134.76,135.13,1268.0,135.43,135.43,134.76,135.13,1268.0
2017-09-19 09:35:00,135.08,135.99,135.01,135.99,1800.0,135.08,135.99,135.01,135.99,1800.0
2017-09-19 09:40:00,135.73,135.93,135.56,135.9,700.0,135.73,135.93,135.56,135.9,700.0
2017-09-19 09:45:00,135.72,136.05,135.68,136.05,1140.0,135.72,136.05,135.68,136.05,1140.0
2017-09-19 09:50:00,136.01,136.08,135.94,136.08,1600.0,136.01,136.08,135.94,136.08,1600.0
2017-09-19 09:55:00,136.18,136.22,136.12,136.12,500.0,136.18,136.22,136.12,136.12,500.0
2017-09-19 10:00:00,136.16,136.16,136.14,136.14,1100.0,136.16,136.16,136.14,136.14,1100.0
2017-09-19 10:05:00,135.99,136.11,135.7,135.7,6300.0,135.99,136.11,135.7,135.7,6300.0
2017-09-19 10:10:00,135.56,135.9,135.38,135.9,1800.0,135.56,135.9,135.38,135.9,1800.0
2017-09-19 10:15:00,136.1,136.27,136.0,136.27,800.0,136.1,136.27,136.0,136.27,800.0
2017-09-19 10:20:00,136.09,136.39,136.09,136.28,1700.0,136.09,136.39,136.09,136.28,1700.0
2017-09-19 10:25:00,136.37,136.41,136.17,136.33,1900.0,136.37,136.41,136.17,136.33,1900.0
2017-09-19 10:30:00,136.4,136.62,136.24,136.62,2738.0,136.4,136.62,136.24,136.62,2738.0
2017-09-19 10:35:00,136.78,136.96,136.78,136.96,1400.0,136.78,136.96,136.78,136.96,1400.0
2017-09-19 10:40:00,136.94,137.05,136.8,136.93,2599.0,136.94,137.05,136.8,136.93,2599.0
2017-09-19 10:45:00,137.07,137.07,136.75,136.75,800.0,137.07,137.07,136.75,136.75,800.0
2017-09-19 10:50:00,136.57,136.57,136.27,136.55,2238.0,136.57,136.57,136.27,136.55,2238.0
2017-09-19 10:55:00,136.8,136.8,136.59,136.8,1710.0,136.8,136.8,136.59,136.8,1710.0
2017-09-19 11:00:00,136.78,136.78,136.58,136.59,978.0,136.78,136.78,136.58,136.59,978.0
2017-09-19 11:05:00,136.76,136.9,136.75,136.9,400.0,136.76,136.9,136.75,136.9,400.0
2017-09-19 11:10:00,136.78,136.87,136.63,136.87,2200.0,136.78,136.87,136.63,136.87,2200.0
2017-09-19 11:15:00,136.86,136.86,136.54,136.75,800.0,136.86,136.86,136.54,136.75,800.0
2017-09-19 11:20:00,136.61,136.67,136.45,136.67,1300.0,136.61,136.67,136.45,136.67,1300.0
2017-09-19 11:25:00,136.72,136.72,136.7,136.7,400.0,136.72,136.72,136.7,136.7,400.0
2017-09-19 11:30:00,136.7,136.88,136.7,136.88,900.0,136.7,136.88,136.7,136.88,900.0
2017-09-19 11:35:00,136.91,136.95,136.6,136.67,1000.0,136.91,136.95,136.6,136.67,1000.0
2017-09-19 11:40:00,136.61,136.61,136.61,136.61,200.0,136.61,136.61,136.61,136.61,200.0
2017-09-19 11:45:00,136.49,136.54,136.38,136.5,1600.0,136.49,136.54,136.38,136.5,1600.0
2017-09-19 11:50:00,136.58,136.87,136.57,136.84,3826.0,136.58,136.87,136.57,136.84,3826.0
2017-09-19 11:55:00,136.72,137.06,136.71,136.82,6902.0,136.72,137.06,136.71,136.82,6902.0
2017-09-19 12:00:00,136.91,137.29,136.8,137.22,2000.0,136.91,137.29,136.8,137.22,2000.0
2017-09-19 12:05:00,137.23,137.42,137.23,137.41,700.0,137.23,137.42,137.23,137.41,700.0
2017-09-19 12:10:00,137.41,137.41,136.99,137.01,2300.0,137.41,137.41,136.99,137.01,2300.0
2017-09-19 12:15:00,136.99,137.09,136.99,136.99,3800.0,136.99,137.09,136.99,136.99,3800.0
2017-09-19 12:20:00,137.13,137.14,137.13,137.14,600.0,137.13,137.14,137.13,137.14,600.0
2017-09-19 12:25:00,137.17,137.26,137.08,137.26,1500.0,137.17,137.26,137.08,137.26,1500.0
2017-09-19 12:30:00,137.16,137.24,137.07,137.15,500.0,137.16,137.24,137.07,137.15,500.0
2017-09-19 12:35:00,137.15,137.23,137.15,137.23,300.0,137.15,137.23,137.15,137.23,300.0
2017-09-19 12:40:00,137.16,137.28,137.16,137.21,1089.0,137.16,137.28,137.16,137.21,1089.0
2017-09-19 12:45:00,137.19,137.3,137.13,137.25,2736.0,137.19,137.3,137.13,137.25,2736.0
2017-09-19 12:50:00,137.12,137.25,136.99,137.25,2400.0,137.12,137.25,136.99,137.25,2400.0
2017-09-19 12:55:00,137.22,137.23,137.2,137.21,400.0,137.22,137.23,137.2,137.21,400.0
2017-09-19 13:00:00,137.11,137.16,137.07,137.08,900.0,137.11,137.16,137.07,137.08,900.0
2017-09-19 13:05:00,137.07,137.2,136.99,137.16,4275.0,137.07,137.2,136.99,137.16,4275.0
2017-09-19 13:10:00,137.14,137.22,137.04,137.2,5790.0,137.14,137.22,137.04,137.2,5790.0
2017-09-19 13:15:00,137.15,137.2,137.0,137.08,1900.0,137.15,137.2,137.0,137.08,1900.0
2017-09-19 13:20:00,137.08,137.1,136.99,137.06,5600.0,137.08,137.1,136.99,137.06,5600.0
2017-09-19 13:25:00,137.03,137.05,136.99,137.05,2100.0,137.03,137.05,136.99,137.05,2100.0
2017-09-19 13:30:00,137.0,137.05,136.85,136.85,2500.0,137.0,137.05,136.85,136.85,2500.0
2017-09-19 13:35:00,136.81,136.88,136.81,136.88,1200.0,136.81,136.88,136.81,136.88,1200.0
2017-09-19 13:40:00,136.9,137.1,136.9,137.08,1077.0,136.9,137.1,136.9,137.08,1077.0
2017-09-19 13:45:00,137.09,137.33,137.0,137.32,2989.0,137.09,137.33,137.0,137.32,2989.0
2017-09-19 13:50:00,137.22,137.31,137.11,137.3,1033.0,137.22,137.31,137.11,137.3,1033.0
2017-09-19 13:55:00,137.31,137.36,137.1,137.3,1300.0,137.31,137.36,137.1,137.3,1300.0
2017-09-19 14:00:00,137.31,137.39,137.3,137.32,6778.0,137.31,137.39,137.3,137.32,6778.0
2017-09-19 14:05:00,137.31,137.41,137.12,137.32,7171.0,137.31,137.41,137.12,137.32,7171.0
2017-09-19 14:10:00,137.29,137.33,137.15,137.28,9056.0,137.29,137.33,137.15,137.28,9056.0
2017-09-19 14:15:00,137.31,137.37,137.21,137.35,9688.0,137.31,137.37,137.21,137.35,9688.0
2017-09-19 14:20:00,137.33,137.45,137.22,137.45,9510.0,137.33,137.45,137.22,137.45,9510.0
2017-09-19 14:25:00,137.45,137.45,137.19,137.36,4638.0,137.45,137.45,137.19,137.36,4638.0
2017-09-19 14:30:00,137.24,137.27,137.09,137.22,3206.0,137.24,137.27,137.09,137.22,3206.0
2017-09-19 14:35:00,137.22,137.32,137.22,137.22,400.0,137.22,137.32,137.22,137.22,400.0
2017-09-19 14:40:00,137.22,137.22,137.21,137.22,200.0,137.22,137.22,137.21,137.22,200.0
2017-09-19 14:45:00,137.22,137.42,137.22,137.35,1000.0,137.22,137.42,137.22,137.35,1000.0
2017-09-19 14:50:00,137.34,137.36,137.13,137.29,1717.0,137.34,137.36,137.13,137.29,1717.0
2017-09-19 14:55:00,137.24,137.24,136.92,136.99,1800.0,137.24,137.24,136.92,136.99,1800.0
2017-09-19 15:00:00,137.0,137.19,136.98,137.12,1219.0,137.0,137.19,136.98,137.12,1219.0
2017-09-19 15:05:00,137.12,137.2,137.12,137.2,900.0,137.12,137.2,137.12,137.2,900.0
2017-09-19 15:10:00,137.18,137.18,136.6,136.81,2300.0,137.18,137.18,136.6,136.81,2300.0
2017-09-19 15:15:00,136.81,136.93,136.68,136.83,2705.0,136.81,136.93,136.68,136.83,2705.0
2017-09-19 15:20:00,136.81,136.91,136.56,136.56,7500.0,136.81,136.91,136.56,136.56,7500.0
2017-09-19 15:25:00,136.56,136.56,136.25,136.36,13210.0,136.56,136.56,136.25,136.36,13210.0
2017-09-19 15:30:00,136.36,136.39,136.18,136.2,1700.0,136.36,136.39,136.18,136.2,1700.0
2017-09-19 15:35:00,136.23,136.57,136.22,136.56,3002.0,136.23,136.57,136.22,136.56,3002.0
2017-09-19 15:40:00,136.56,136.57,136.13,136.18,4900.0,136.56,136.57,136.13,136.18,4900.0
2017-09-19 15:45:00,136.19,136.54,136.17,136.32,4900.0,136.19,136.54,136.17,136.32,4900.0
2017-09-19 15:50:00,136.45,136.49,136.36,136.4,5435.0,136.45,136.49,136.36,136.4,5435.0
2017-09-19 15:55:00,136.43,136.47,136.22,136.25,23415.0,136.43,136.47,136.22,136.25,23415.0
2017-09-20 09:30:00,136.18,136.18,136.18,136.18,657.0,136.18,136.18,136.18,136.18,657.0
2017-09-20 09:35:00,136.18,136.18,136.18,136.18,0.0,136.18,136.18,136.18,136.18,0.0
2017-09-20 09:40:00,136.18,136.18,136.18,136.18,0.0,136.18,136.18,136.18,136.18,0.0
2017-09-20 09:45:00,136.44,136.45,136.05,136.16,3035.0,136.44,136.45,136.05,136.16,3035.0
2017-09-20 09:50:00,136.17,136.44,136.17,136.44,600.0,136.17,136.44,136.17,136.44,600.0
2017-09-20 09:55:00,136.43,136.75,136.29,136.75,2600.0,136.43,136.75,136.29,136.75,2600.0
2017-09-20 10:00:00,136.71,136.83,136.69,136.69,600.0,136.71,136.83,136.69,136.69,600.0
2017-09-20 10:05:00,136.7,136.73,136.7,136.73,500.0,136.7,136.73,136.7,136.73,500.0
2017-09-20 10:10:00,137.0,137.02,137.0,137.01,1125.0,137.0,137.02,137.0,137.01,1125.0
2017-09-20 10:15:00,137.01,137.05,136.9,136.91,2347.0,137.01,137.05,136.9,136.91,2347.0
2017-09-20 10:20:00,136.9,137.01,136.71,137.0,500.0,136.9,137.01,136.71,137.0,500.0
2017-09-20 10:25:00,137.0,137.0,136.98,136.98,600.0,137.0,137.0,136.98,136.98,600.0
2017-09-20 10:30:00,137.02,137.35,137.02,137.35,1350.0,137.02,137.35,137.02,137.35,1350.0
2017-09-20 10:35:00,137.16,137.47,137.16,137.43,1300.0,137.16,137.47,137.16,137.43,1300.0
2017-09-20 10:40:00,137.3,137.3,137.08,137.22,500.0,137.3,137.3,137.08,137.22,500.0
2017-09-20 10:45:00,137.21,137.26,137.18,137.26,1100.0,137.21,137.26,137.18,137.26,1100.0
2017-09-20 10:50:00,137.27,137.27,137.26,137.26,400.0,137.27,137.27,137.26,137.26,400.0
2017-09-20 10:55:00,136.88,136.88,136.76,136.76,2246.0,136.88,136.88,136.76,136.76,2246.0
2017-09-20 11:00:00,136.73,136.73,136.46,136.6,1400.0,136.73,136.73,136.46,136.6,1400.0
2017-09-20 11:05:00,136.6,136.67,136.6,136.6,600.0,136.6,136.67,136.6,136.6,600.0
2017-09-20 11:10:00,136.53,136.6,136.53,136.6,600.0,136.53,136.6,136.53,136.6,600.0
2017-09-20 11:15:00,136.64,136.66,136.52,136.52,800.0,136.64,136.66,136.52,136.52,800.0
2017-09-20 11:20:00,136.62,136.79,136.62,136.79,2316.0,136.62,136.79,136.62,136.79,2316.0
2017-09-20 11:25:00,136.95,136.95,136.86,136.86,800.0,136.95,136.95,136.86,136.86,800.0
2017-09-20 11:30:00,136.86,136.86,136.86,136.86,200.0,136.86,136.86,136.86,136.86,200.0
2017-09-20 11:35:00,136.86,137.33,136.86,137.32,2300.0,136.86,137.33,136.86,137.32,2300.0
2017-09-20 11:40:00,137.2,137.22,137.17,137.21,650.0,137.2,137.22,137.17,137.21,650.0
2017-09-20 11:45:00,136.9,137.13,136.9,137.05,700.0,136.9,137.13,136.9,137.05,700.0
2017-09-20 11:50:00,137.04,137.23,137.04,137.2,1300.0,137.04,137.23,137.04,137.2,1300.0
2017-09-20 11:55:00,137.2,137.22,137.11,137.14,900.0,137.2,137.22,137.11,137.14,900.0
2017-09-20 12:00:00,137.23,137.35,137.23,137.24,600.0,137.23,137.35,137.23,137.24,600.0
2017-09-20 12:05:00,137.29,137.3,137.29,137.3,800.0,137.29,137.3,137.29,137.3,800.0
2017-09-20 12:10:00,137.22,137.22,137.1,137.1,200.0,137.22,137.22,137.1,137.1,200.0
2017-09-20 12:15:00,137.34,137.39,137.25,137.27,1593.0,137.34,137.39,137.25,137.27,1593.0
2017-09-20 12:20:00,137.41,137.41,137.41,137.41,100.0,137.41,137.41,137.41,137.41,100.0
2017-09-20 12:25:00,137.58,137.58,137.39,137.4,1100.0,137.58,137.58,137.39,137.4,1100.0
2017-09-20 12:30:00,137.39,137.57,137.39,137.57,1100.0,137.39,137.57,137.39,137.57,1100.0
2017-09-20 12:35:00,137.56,137.65,137.56,137.65,300.0,137.56,137.65,137.56,137.65,300.0
2017-09-20 12:40:00,137.65,137.65,137.65,137.65,400.0,137.65,137.65,137.65,137.65,400.0
2017-09-20 12:45:00,137.65,137.65,137.64,137.64,200.0,137.65,137.65,137.64,137.64,200.0
2017-09-20 12:50:00,137.56,137.57,137.41,137.41,700.0,137.56,137.57,137.41,137.41,700.0
2017-09-20 12:55:00,137.35,137.39,137.32,137.33,937.0,137.35,137.39,137.32,137.33,937.0
2017-09-20 13:00:00,137.33,137.33,137.33,137.33,0.0,137.33,137.33,137.33,137.33,0.0
2017-09-20 13:05:00,137.5,137.55,137.41,137.48,2007.0,137.5,137.55,137.41,137.48,2007.0
2017-09-20 13:10:00,137.44,137.44,137.44,137.44,100.0,137.44,137.44,137.44,137.44,100.0
2017-09-20 13:15:00,137.42,137.42,137.4,137.4,500.0,137.42,137.42,137.4,137.4,500.0
2017-09-20 13:20:00,137.33,137.45,137.33,137.45,1209.0,137.33,137.45,137.33,137.45,1209.0
2017-09-20 13:25:00,137.45,137.5,137.45,137.5,647.0,137.45,137.5,137.45,137.5,647.0
2017-09-20 13:30:00,137.49,137.52,137.49,137.52,300.0,137.49,137.52,137.49,137.52,300.0
2017-09-20 13:35:00,137.52,137.52,137.49,137.49,200.0,137.52,137.52,137.49,137.49,200.0
2017-09-20 13:40:00,137.55,137.55,137.42,137.44,1427.0,137.55,137.55,137.42,137.44,1427.0
2017-09-20 13:45:00,137.44,137.44,137.34,137.34,200.0,137.44,137.44,137.34,137.34,200.0
2017-09-20 13:50:00,137.48,137.99,137.48,137.97,900.0,137.48,137.99,137.48,137.97,900.0
2017-09-20 13:55:00,137.97,137.97,137.87,137.87,300.0,137.97,137.97,137.87,137.87,300.0
2017-09-20 14:00:00,137.87,137.95,137.67,137.67,1800.0,137.87,137.95,137.67,137.67,1800.0
2017-09-20 14:05:00,137.68,137.76,137.67,137.76,803.0,137.68,137.76,137.67,137.76,803.0
2017-09-20 14:10:00,137.68,137.99,137.61,137.82,1960.0,137.68,137.99,137.61,137.82,1960.0
2017-09-20 14:15:00,137.63,137.65,137.53,137.53,700.0,137.63,137.65,137.53,137.53,700.0
2017-09-20 14:20:00,137.52,137.52,137.12,137.2,1600.0,137.52,137.52,137.12,137.2,1600.0
2017-09-20 14:25:00,137.16,137.27,137.16,137.27,700.0,137.16,137.27,137.16,137.27,700.0
2017-09-20 14:30:00,137.27,137.37,137.15,137.15,1200.0,137.27,137.37,137.15,137.15,1200.0
2017-09-20 14:35:00,137.47,137.47,137.46,137.47,900.0,137.47,137.47,137.46,137.47,900.0
2017-09-20 14:40:00,137.5,137.5,137.32,137.41,1100.0,137.5,137.5,137.32,137.41,1100.0
2017-09-20 14:45:00,137.48,137.6,137.48,137.6,1000.0,137.48,137.6,137.48,137.6,1000.0
2017-09-20 14:50:00,137.62,137.62,137.53,137.58,1349.0,137.62,137.62,137.53,137.58,1349.0
2017-09-20 14:55:00,137.58,137.59,137.56,137.59,700.0,137.58,137.59,137.56,137.59,700.0
2017-09-20 15:00:00,137.6,137.6,137.41,137.41,1380.0,137.6,137.6,137.41,137.41,1380.0
2017-09-20 15:05:00,137.51,137.63,137.51,137.63,1100.0,137.51,137.63,137.51,137.63,1100.0
2017-09-20 15:10:00,137.6,137.69,137.6,137.62,1812.0,137.6,137.69,137.6,137.62,1812.0
2017-09-20 15:15:00,137.68,137.88,137.68,137.88,1500.0,137.68,137.88,137.68,137.88,1500.0
2017-09-20 15:20:00,137.87,137.88,137.67,137.67,800.0,137.87,137.88,137.67,137.67,800.0
2017-09-20 15:25:00,137.64,137.78,137.5,137.51,1000.0,137.64,137.78,137.5,137.51,1000.0
2017-09-20 15:30:00,137.43,137.61,137.43,137.61,1313.0,137.43,137.61,137.43,137.61,1313.0
2017-09-20 15:35:00,137.65,137.8,137.65,137.76,900.0,137.65,137.8,137.65,137.76,900.0
2017-09-20 15:40:00,137.63,137.64,137.2,137.26,2757.0,137.63,137.64,137.2,137.26,2757.0
2017-09-20 15:45:00,137.39,137.5,137.39,137.5,1016.0,137.39,137.5,137.39,137.5,1016.0
2017-09-20 15:50:00,137.69,137.88,137.68,137.86,2391.0,137.69,137.88,137.68,137.86,2391.0
2017-09-20 15:55:00,137.86,138.0,137.66,137.73,12062.0,137.86,138.0,137.66,137.73,12062.0
2017-09-21 09:30:00,137.5,137.71,136.71,137.5,3705.0,137.5,137.71,136.71,137.5,3705.0
2017-09-21 09:35:00,137.82,137.82,137.64,137.64,1158.0,137.82,137.82,137.64,137.64,1158.0
2017-09-21 09:40:00,137.94,138.09,137.92,137.92,1500.0,137.94,138.09,137.92,137.92,1500.0
2017-09-21 09:45:00,137.92,137.92,137.9,137.9,200.0,137.92,137.92,137.9,137.9,200.0
2017-09-21 09:50:00,137.85,137.85,137.81,137.81,200.0,137.85,137.85,137.81,137.81,200.0
2017-09-21 09:55:00,137.56,137.67,137.54,137.54,1165.0,137.56,137.67,137.54,137.54,1165.0
2017-09-21 10:00:00,137.55,137.55,137.26,137.31,1195.0,137.55,137.55,137.26,137.31,1195.0
2017-09-21 10:05:00,137.31,137.31,137.25,137.25,1800.0,137.31,137.31,137.25,137.25,1800.0
2017-09-21 10:10:00,137.19,137.19,137.02,137.03,600.0,137.19,137.19,137.02,137.03,600.0
2017-09-21 10:15:00,137.14,137.14,136.97,136.97,600.0,137.14,137.14,136.97,136.97,600.0
2017-09-21 10:20:00,137.01,137.01,136.75,136.84,1916.0,137.01,137.01,136.75,136.84,1916.0
2017-09-21 10:25:00,136.84,136.93,136.66,136.75,700.0,136.84,136.93,136.66,136.75,700.0
2017-09-21 10:30:00,136.74,136.82,136.69,136.72,1600.0,136.74,136.82,136.69,136.72,1600.0
2017-09-21 10:35:00,136.86,136.86,136.51,136.75,3500.0,136.86,136.86,136.51,136.75,3500.0
2017-09-21 10:40:00,136.78,136.78,136.7,136.7,800.0,136.78,136.78,136.7,136.7,800.0
2017-09-21 10:45:00,136.37,136.41,136.37,136.4,693.0,136.37,136.41,136.37,136.4,693.0
2017-09-21 10:50:00,136.5,136.81,136.5,136.7,1757.0,136.5,136.81,136.5,136.7,1757.0
2017-09-21 10:55:00,136.79,136.85,136.79,136.85,700.0,136.79,136.85,136.79,136.85,700.0
2017-09-21 11:00:00,136.99,136.99,136.99,136.99,798.0,136.99,136.99,136.99,136.99,798.0
2017-09-21 11:05:00,136.99,137.13,136.84,137.13,1300.0,136.99,137.13,136.84,137.13,1300.0
2017-09-21 11:10:00,137.11,137.11,136.7,136.7,1972.0,137.11,137.11,136.7,136.7,1972.0
2017-09-21 11:15:00,136.83,137.19,136.83,137.1,2211.0,136.83,137.19,136.83,137.1,2211.0
2017-09-21 11:20:00,137.21,137.34,137.21,137.34,400.0,137.21,137.34,137.21,137.34,400.0
2017-09-21 11:25:00,137.24,137.24,136.87,137.14,1450.0,137.24,137.24,136.87,137.14,1450.0
2017-09-21 11:30:00,137.01,137.16,136.82,136.83,1500.0,137.01,137.16,136.82,136.83,1500.0
2017-09-21 11:35:00,136.73,137.12,136.73,136.97,2798.0,136.73,137.12,136.73,136.97,2798.0
2017-09-21 11:40:00,137.13,137.13,137.03,137.12,600.0,137.13,137.13,137.03,137.12,600.0
2017-09-21 11:45:00,137.06,137.06,137.06,137.06,400.0,137.06,137.06,137.06,137.06,400.0
2017-09-21 11:50:00,137.06,137.06,137.05,137.05,200.0,137.06,137.06,137.05,137.05,200.0
2017-09-21 11:55:00,137.06,137.19,137.02,137.02,1100.0,137.06,137.19,137.02,137.02,1100.0
2017-09-21 12:00:00,137.02,137.15,136.97,137.14,1400.0,137.02,137.15,136.97,137.14,1400.0
2017-09-21 12:05:00,137.09,137.22,137.09,137.15,803.0,137.09,137.22,137.09,137.15,803.0
2017-09-21 12:10:00,137.27,137.34,137.22,137.32,1300.0,137.27,137.34,137.22,137.32,1300.0
2017-09-21 12:15:00,137.32,137.32,136.91,137.14,4942.0,137.32,137.32,136.91,137.14,4942.0
2017-09-21 12:20:00,137.09,137.15,137.04,137.1,5687.0,137.09,137.15,137.04,137.1,5687.0
2017-09-21 12:25:00,137.16,137.16,137.06,137.06,1500.0,137.16,137.16,137.06,137.06,1500.0
2017-09-21 12:30:00,137.06,137.11,136.99,137.11,1300.0,137.06,137.11,136.99,137.11,1300.0
2017-09-21 12:35:00,137.11,137.12,136.96,137.05,1900.0,137.11,137.12,136.96,137.05,1900.0
2017-09-21 12:40:00,137.03,137.05,136.91,137.05,2053.0,137.03,137.05,136.91,137.05,2053.0
2017-09-21 12:45:00,137.04,137.08,136.99,137.03,1100.0,137.04,137.08,136.99,137.03,1100.0
2017-09-21 12:50:00,137.03,137.13,137.0,137.13,300.0,137.03,137.13,137.0,137.13,300.0
2017-09-21 12:55:00,137.08,137.18,137.07,137.18,1000.0,137.08,137.18,137.07,137.18,1000.0
2017-09-21 13:00:00,137.21,137.21,137.03,137.18,700.0,137.21,137.21,137.03,137.18,700.0
2017-09-21 13:05:00,137.21,137.35,137.21,137.35,900.0,137.21,137.35,137.21,137.35,900.0
2017-09-21 13:10:00,137.26,137.3,137.26,137.3,200.0,137.26,137.3,137.26,137.3,200.0
2017-09-21 13:15:00,137.39,137.41,137.37,137.37,400.0,137.39,137.41,137.37,137.37,400.0
2017-09-21 13:20:00,137.47,137.47,137.44,137.44,700.0,137.47,137.47,137.44,137.44,700.0
2017-09-21 13:25:00,137.43,137.43,137.43,137.43,100.0,137.43,137.43,137.43,137.43,100.0
2017-09-21 13:30:00,137.43,137.53,137.43,137.53,500.0,137.43,137.53,137.43,137.53,500.0
2017-09-21 13:35:00,137.58,137.58,137.5,137.5,889.0,137.58,137.58,137.5,137.5,889.0
2017-09-21 13:40:00,137.62,137.9,137.62,137.66,2153.0,137.62,137.9,137.62,137.66,2153.0
2017-09-21 13:45:00,137.66,137.66,137.66,137.66,200.0,137.66,137.66,137.66,137.66,200.0
2017-09-21 13:50:00,137.65,137.65,137.62,137.62,200.0,137.65,137.65,137.62,137.62,200.0
2017-09-21 13:55:00,137.61,137.62,137.61,137.62,205.0,137.61,137.62,137.61,137.62,205.0
2017-09-21 14:00:00,137.7,137.88,137.69,137.82,1300.0,137.7,137.88,137.69,137.82,1300.0
2017-09-21 14:05:00,137.87,137.89,137.86,137.88,1100.0,137.87,137.89,137.86,137.88,1100.0
2017-09-21 14:10:00,137.83,137.89,137.83,137.89,200.0,137.83,137.89,137.83,137.89,200.0
2017-09-21 14:15:00,137.89,137.89,137.87,137.87,200.0,137.89,137.89,137.87,137.87,200.0
2017-09-21 14:20:00,137.86,138.02,137.86,138.02,900.0,137.86,138.02,137.86,138.02,900.0
2017-09-21 14:25:00,138.02,138.02,138.02,138.02,300.0,138.02,138.02,138.02,138.02,300.0
2017-09-21 14:30:00,138.02,138.02,137.97,137.97,200.0,138.02,138.02,137.97,137.97,200.0
2017-09-21 14:35:00,137.97,138.25,137.93,138.18,2016.0,137.97,138.25,137.93,138.18,2016.0
2017-09-21 14:40:00,138.12,138.12,138.1,138.1,200.0,138.12,138.12,138.1,138.1,200.0
2017-09-21 14:45:00,138.0,138.0,138.0,138.0,100.0,138.0,138.0,138.0,138.0,100.0
2017-09-21 14:50:00,138.06,138.12,138.06,138.12,500.0,138.06,138.12,138.06,138.12,500.0
2017-09-21 14:55:00,138.18,138.27,138.18,138.19,2100.0,138.18,138.27,138.18,138.19,2100.0
2017-09-21 15:00:00,138.25,138.25,137.87,138.03,3000.0,138.25,138.25,137.87,138.03,3000.0
2017-09-21 15:05:00,138.03,138.03,137.75,137.88,3663.0,138.03,138.03,137.75,137.88,3663.0
2017-09-21 15:10:00,137.89,137.89,137.48,137.62,2970.0,137.89,137.89,137.48,137.62,2970.0
2017-09-21 15:15:00,137.62,137.62,137.62,137.62,0.0,137.62,137.62,137.62,137.62,0.0
2017-09-21 15:20:00,137.59,137.63,137.58,137.63,1000.0,137.59,137.63,137.58,137.63,1000.0
2017-09-21 15:25:00,137.63,137.81,137.63,137.71,6499.0,137.63,137.81,137.63,137.71,6499.0
2017-09-21 15:30:00,137.69,137.73,137.69,137.7,2800.0,137.69,137.73,137.69,137.7,2800.0
2017-09-21 15:35:00,137.7,137.74,137.57,137.57,1726.0,137.7,137.74,137.57,137.57,1726.0
2017-09-21 15:40:00,137.58,137.6,137.51,137.58,2793.0,137.58,137.6,137.51,137.58,2793.0
2017-09-21 15:45:00,137.64,137.86,137.64,137.86,2762.0,137.64,137.86,137.64,137.86,2762.0
2017-09-21 15:50:00,137.81,137.83,137.73,137.73,2000.0,137.81,137.83,137.73,137.73,2000.0
2017-09-21 15:55:00,137.72,137.76,137.56,137.7,10805.0,137.72,137.76,137.56,137.7,10805.0
2017-09-22 09:30:00,137.59,137.59,137.59,137.59,332.0,137.59,137.59,137.59,137.59,332.0
2017-09-22 09:35:00,138.28,138.56,138.06,138.49,1500.0,138.28,138.56,138.06,138.49,1500.0
2017-09-22 09:40:00,138.68,138.89,138.63,138.63,950.0,138.68,138.89,138.63,138.63,950.0
2017-09-22 09:45:00,139.14,139.18,138.81,138.81,700.0,139.14,139.18,138.81,138.81,700.0
2017-09-22 09:50:00,138.81,139.02,138.69,138.88,1300.0,138.81,139.02,138.69,138.88,1300.0
2017-09-22 09:55:00,138.88,138.9,138.74,138.74,600.0,138.88,138.9,138.74,138.74,600.0
2017-09-22 10:00:00,138.77,139.36,138.77,139.09,3300.0,138.77,139.36,138.77,139.09,3300.0
2017-09-22 10:05:00,139.12,139.38,139.04,139.04,1500.0,139.12,139.38,139.04,139.04,1500.0
2017-09-22 10:10:00,139.04,139.04,139.04,139.04,0.0,139.04,139.04,139.04,139.04,0.0
2017-09-22 10:15:00,139.28,139.28,139.05,139.06,1234.0,139.28,139.28,139.05,139.06,1234.0
2017-09-22 10:20:00,139.05,139.05,138.91,138.92,600.0,139.05,139.05,138.91,138.92,600.0
2017-09-22 10:25:00,139.08,139.38,139.03,139.19,2100.0,139.08,139.38,139.03,139.19,2100.0
2017-09-22 10:30:00,139.19,139.35,139.01,139.35,1100.0,139.19,139.35,139.01,139.35,1100.0
2017-09-22 10:35:00,139.34,139.45,139.25,139.25,1300.0,139.34,139.45,139.25,139.25,1300.0
2017-09-22 10:40:00,139.34,139.57,139.27,139.37,900.0,139.34,139.57,139.27,139.37,900.0
2017-09-22 10:45:00,139.5,139.5,139.22,139.37,1500.0,139.5,139.5,139.22,139.37,1500.0
2017-09-22 10:50:00,139.37,139.56,139.33,139.56,1157.0,139.37,139.56,139.33,139.56,1157.0
2017-09-22 10:55:00,139.59,139.69,139.37,139.37,600.0,139.59,139.69,139.37,139.37,600.0
2017-09-22 11:00:00,139.51,139.86,139.51,139.69,1700.0,139.51,139.86,139.51,139.69,1700.0
2017-09-22 11:05:00,139.69,139.95,139.69,139.95,800.0,139.69,139.95,139.69,139.95,800.0
2017-09-22 11:10:00,139.93,139.93,139.75,139.75,500.0,139.93,139.93,139.75,139.75,500.0
2017-09-22 11:15:00,139.74,139.79,139.65,139.72,700.0,139.74,139.79,139.65,139.72,700.0
2017-09-22 11:20:00,139.9,139.99,139.9,139.99,1000.0,139.9,139.99,139.9,139.99,1000.0
2017-09-22 11:25:00,139.99,139.99,139.74,139.77,1000.0,139.99,139.99,139.74,139.77,1000.0
2017-09-22 11:30:00,139.68,139.68,139.43,139.43,400.0,139.68,139.68,139.43,139.43,400.0
2017-09-22 11:35:00,139.51,139.69,139.51,139.65,2150.0,139.51,139.69,139.51,139.65,2150.0
2017-09-22 11:40:00,139.64,139.64,139.55,139.55,600.0,139.64,139.64,139.55,139.55,600.0
2017-09-22 11:45:00,139.5,139.54,139.21,139.32,816.0,139.5,139.54,139.21,139.32,816.0
2017-09-22 11:50:00,139.3,139.35,139.14,139.35,1400.0,139.3,139.35,139.14,139.35,1400.0
2017-09-22 11:55:00,139.42,139.56,139.41,139.56,1100.0,139.42,139.56,139.41,139.56,1100.0
2017-09-22 12:00:00,139.56,139.56,139.56,139.56,300.0,139.56,139.56,139.56,139.56,300.0
2017-09-22 12:05:00,139.68,139.71,139.58,139.66,1150.0,139.68,139.71,139.58,139.66,1150.0
2017-09-22 12:10:00,139.78,139.78,139.57,139.57,400.0,139.78,139.78,139.57,139.57,400.0
2017-09-22 12:15:00,139.59,139.59,139.59,139.59,100.0,139.59,139.59,139.59,139.59,100.0
2017-09-22 12:20:00,139.72,139.86,139.67,139.67,2200.0,139.72,139.86,139.67,139.67,2200.0
2017-09-22 12:25:00,139.67,139.67,139.56,139.59,1288.0,139.67,139.67,139.56,139.59,1288.0
2017-09-22 12:30:00,139.59,139.64,139.51,139.58,1304.0,139.59,139.64,139.51,139.58,1304.0
2017-09-22 12:35:00,139.73,139.79,139.71,139.77,4400.0,139.73,139.79,139.71,139.77,4400.0
2017-09-22 12:40:00,139.76,139.95,139.71,139.95,1638.0,139.76,139.95,139.71,139.95,1638.0
2017-09-22 12:45:00,139.86,139.93,139.86,139.92,400.0,139.86,139.93,139.86,139.92,400.0
2017-09-22 12:50:00,139.97,140.24,139.93,140.12,4100.0,139.97,140.24,139.93,140.12,4100.0
2017-09-22 12:55:00,140.09,140.09,139.98,140.06,1100.0,140.09,140.09,139.98,140.06,1100.0
2017-09-22 13:00:00,140.06,140.09,140.03,140.09,1210.0,140.06,140.09,140.03,140.09,1210.0
2017-09-22 13:05:00,140.02,140.03,139.94,139.94,300.0,140.02,140.03,139.94,139.94,300.0
2017-09-22 13:10:00,139.77,139.85,139.77,139.84,950.0,139.77,139.85,139.77,139.84,950.0
2017-09-22 13:15:00,139.84,139.84,139.74,139.74,300.0,139.84,139.84,139.74,139.74,300.0
2017-09-22 13:20:00,139.78,139.78,139.75,139.78,400.0,139.78,139.78,139.75,139.78,400.0
2017-09-22 13:25:00,139.79,139.88,139.6,139.87,2500.0,139.79,139.88,139.6,139.87,2500.0
2017-09-22 13:30:00,139.86,139.86,139.77,139.78,1100.0,139.86,139.86,139.77,139.78,1100.0
2017-09-22 13:35:00,139.93,140.03,139.92,139.95,3500.0,139.93,140.03,139.92,139.95,3500.0
2017-09-22 13:40:00,140.0,140.18,139.95,140.13,4735.0,140.0,140.18,139.95,140.13,4735.0
2017-09-22 13:45:00,140.13,140.13,139.99,139.99,400.0,140.13,140.13,139.99,139.99,400.0
2017-09-22 13:50:00,139.99,140.0,139.71,139.71,1700.0,139.99,140.0,139.71,139.71,1700.0
2017-09-22 13:55:00,139.88,139.88,139.76,139.8,500.0,139.88,139.88,139.76,139.8,500.0
2017-09-22 14:00:00,139.86,139.97,139.86,139.97,1300.0,139.86,139.97,139.86,139.97,1300.0
2017-09-22 14:05:00,139.95,139.95,139.87,139.88,900.0,139.95,139.95,139.87,139.88,900.0
2017-09-22 14:10:00,139.88,139.88,139.81,139.85,400.0,139.88,139.88,139.81,139.85,400.0
2017-09-22 14:15:00,139.87,140.05,139.87,140.03,1000.0,139.87,140.05,139.87,140.03,1000.0
2017-09-22 14:20:00,140.1,140.16,140.03,140.1,2406.0,140.1,140.16,140.03,140.1,2406.0
2017-09-22 14:25:00,140.14,140.25,140.0,140.22,1600.0,140.14,140.25,140.0,140.22,1600.0
2017-09-22 14:30:00,140.18,140.2,139.97,140.15,1300.0,140.18,140.2,139.97,140.15,1300.0
2017-09-22 14:35:00,140.21,140.22,140.1,140.11,800.0,140.21,140.22,140.1,140.11,800.0
2017-09-22 14:40:00,140.11,140.12,139.9,140.0,2600.0,140.11,140.12,139.9,140.0,2600.0
2017-09-22 14:45:00,140.03,140.11,140.01,140.1,400.0,140.03,140.11,140.01,140.1,400.0
2017-09-22 14:50:00,140.1,140.15,139.93,139.94,1749.0,140.1,140.15,139.93,139.94,1749.0
2017-09-22 14:55:00,139.92,140.03,139.92,140.0,1191.0,139.92,140.03,139.92,140.0,1191.0
2017-09-22 15:00:00,139.92,139.95,139.84,139.87,800.0,139.92,139.95,139.84,139.87,800.0
2017-09-22 15:05:00,139.85,139.89,139.79,139.79,1800.0,139.85,139.89,139.79,139.79,1800.0
2017-09-22 15:10:00,139.79,139.88,139.74,139.78,2450.0,139.79,139.88,139.74,139.78,2450.0
2017-09-22 15:15:00,139.78,140.03,139.78,139.96,1301.0,139.78,140.03,139.78,139.96,1301.0
2017-09-22 15:20:00,140.0,140.08,139.98,139.99,2000.0,140.0,140.08,139.98,139.99,2000.0
2017-09-22 15:25:00,140.03,140.2,140.02,140.13,1605.0,140.03,140.2,140.02,140.13,1605.0
2017-09-22 15:30:00,140.15,140.17,140.08,140.12,700.0,140.15,140.17,140.08,140.12,700.0
2017-09-22 15:35:00,140.17,140.2,140.0,140.06,1900.0,140.17,140.2,140.0,140.06,1900.0
2017-09-22 15:40:00,140.03,140.18,140.03,140.14,2083.0,140.03,140.18,140.03,140.14,2083.0
2017-09-22 15:45:00,140.02,140.23,139.97,140.18,3046.0,140.02,140.23,139.97,140.18,3046.0
2017-09-22 15:50:00,140.21,140.44,140.15,140.37,3465.0,140.21,140.44,140.15,140.37,3465.0
2017-09-22 15:55:00,140.33,140.33,140.1,140.1,12151.0,140.33,140.33,140.1,140.1,12151.0
2017-09-25 09:30:00,140.25,141.06,140.25,140.54,834.0,140.25,141.06,140.25,140.54,834.0
2017-09-25 09:35:00,140.58,140.59,140.14,140.14,900.0,140.58,140.59,140.14,140.14,900.0
2017-09-25 09:40:00,140.44,140.44,139.43,139.43,1509.0,140.44,140.44,139.43,139.43,1509.0
2017-09-25 09:45:00,139.43,139.43,139.43,139.43,0.0,139.43,139.43,139.43,139.43,0.0
2017-09-25 09:50:00,139.69,139.96,139.69,139.96,1200.0,139.69,139.96,139.69,139.96,1200.0
2017-09-25 09:55:00,140.18,140.51,140.09,140.24,1713.0,140.18,140.51,140.09,140.24,1713.0
2017-09-25 10:00:00,139.86,139.93,139.25,139.26,1500.0,139.86,139.93,139.25,139.26,1500.0
2017-09-25 10:05:00,139.56,139.85,139.56,139.8,1050.0,139.56,139.85,139.56,139.8,1050.0
2017-09-25 10:10:00,139.81,140.33,139.81,140.33,1300.0,139.81,140.33,139.81,140.33,1300.0
2017-09-25 10:15:00,140.33,140.33,139.93,139.93,400.0,140.33,140.33,139.93,139.93,400.0
2017-09-25 10:20:00,140.43,140.44,140.39,140.44,1200.0,140.43,140.44,140.39,140.44,1200.0
2017-09-25 10:25:00,140.44,140.72,140.41,140.53,1841.0,140.44,140.72,140.41,140.53,1841.0
2017-09-25 10:30:00,140.53,140.53,140.51,140.51,300.0,140.53,140.53,140.51,140.51,300.0
2017-09-25 10:35:00,140.49,140.49,140.03,140.03,300.0,140.49,140.49,140.03,140.03,300.0
2017-09-25 10:40:00,140.03,140.2,139.93,140.2,1076.0,140.03,140.2,139.93,140.2,1076.0
2017-09-25 10:45:00,140.14,140.25,140.03,140.03,1077.0,140.14,140.25,140.03,140.03,1077.0
2017-09-25 10:50:00,140.02,140.02,139.79,139.79,956.0,140.02,140.02,139.79,139.79,956.0
2017-09-25 10:55:00,139.87,139.97,139.46,139.51,2100.0,139.87,139.97,139.46,139.51,2100.0
2017-09-25 11:00:00,139.48,139.48,139.44,139.44,400.0,139.48,139.48,139.44,139.44,400.0
2017-09-25 11:05:00,139.18,139.3,139.17,139.3,500.0,139.18,139.3,139.17,139.3,500.0
2017-09-25 11:10:00,139.35,139.65,139.35,139.65,1108.0,139.35,139.65,139.35,139.65,1108.0
2017-09-25 11:15:00,139.54,139.64,139.54,139.64,400.0,139.54,139.64,139.54,139.64,400.0
2017-09-25 11:20:00,139.8,139.8,139.79,139.79,400.0,139.8,139.8,139.79,139.79,400.0
2017-09-25 11:25:00,139.54,139.86,139.54,139.86,700.0,139.54,139.86,139.54,139.86,700.0
2017-09-25 11:30:00,139.86,139.89,139.86,139.89,300.0,139.86,139.89,139.86,139.89,300.0
2017-09-25 11:35:00,139.78,139.78,139.61,139.67,700.0,139.78,139.78,139.61,139.67,700.0
2017-09-25 11:40:00,139.81,139.81,139.75,139.75,300.0,139.81,139.81,139.75,139.75,300.0
2017-09-25 11:45:00,139.44,139.63,139.44,139.63,300.0,139.44,139.63,139.44,139.63,300.0
2017-09-25 11:50:00,139.63,139.63,139.63,139.63,100.0,139.63,139.63,139.63,139.63,100.0
2017-09-25 11:55:00,139.48,139.53,139.39,139.42,2200.0,139.48,139.53,139.39,139.42,2200.0
2017-09-25 12:00:00,139.31,139.32,139.27,139.27,320.0,139.31,139.32,139.27,139.27,320.0
2017-09-25 12:05:00,139.17,139.25,139.12,139.25,700.0,139.17,139.25,139.12,139.25,700.0
2017-09-25 12:10:00,139.25,139.25,139.11,139.11,999.0,139.25,139.25,139.11,139.11,999.0
2017-09-25 12:15:00,139.01,139.01,139.01,139.01,100.0,139.01,139.01,139.01,139.01,100.0
2017-09-25 12:20:00,139.01,139.2,138.97,139.2,1300.0,139.01,139.2,138.97,139.2,1300.0
2017-09-25 12:25:00,139.21,139.32,139.21,139.3,1100.0,139.21,139.32,139.21,139.3,1100.0
2017-09-25 12:30:00,139.27,139.27,139.27,139.27,100.0,139.27,139.27,139.27,139.27,100.0
2017-09-25 12:35:00,139.27,139.27,139.27,139.27,0.0,139.27,139.27,139.27,139.27,0.0
2017-09-25 12:40:00,139.35,139.39,139.3,139.3,500.0,139.35,139.39,139.3,139.3,500.0
2017-09-25 12:45:00,139.36,139.36,139.26,139.27,600.0,139.36,139.36,139.26,139.27,600.0
2017-09-25 12:50:00,139.35,139.53,139.35,139.48,900.0,139.35,139.53,139.35,139.48,900.0
2017-09-25 12:55:00,139.5,139.55,139.48,139.55,400.0,139.5,139.55,139.48,139.55,400.0
2017-09-25 13:00:00,139.54,139.61,139.43,139.44,600.0,139.54,139.61,139.43,139.44,600.0
2017-09-25 13:05:00,139.65,139.66,139.6,139.6,400.0,139.65,139.66,139.6,139.6,400.0
2017-09-25 13:10:00,139.6,139.6,139.6,139.6,0.0,139.6,139.6,139.6,139.6,0.0
2017-09-25 13:15:00,139.67,139.67,139.66,139.66,300.0,139.67,139.67,139.66,139.66,300.0
2017-09-25 13:20:00,139.66,139.66,139.58,139.58,221.0,139.66,139.66,139.58,139.58,221.0
2017-09-25 13:25:00,139.44,139.81,139.44,139.81,400.0,139.44,139.81,139.44,139.81,400.0
2017-09-25 13:30:00,139.65,139.7,139.54,139.54,300.0,139.65,139.7,139.54,139.54,300.0
2017-09-25 13:35:00,139.68,139.77,139.58,139.76,800.0,139.68,139.77,139.58,139.76,800.0
2017-09-25 13:40:00,139.76,139.76,139.7,139.7,500.0,139.76,139.76,139.7,139.7,500.0
2017-09-25 13:45:00,139.7,139.7,139.7,139.7,100.0,139.7,139.7,139.7,139.7,100.0
2017-09-25 13:50:00,139.71,139.74,139.55,139.55,500.0,139.71,139.74,139.55,139.55,500.0
2017-09-25 13:55:00,139.73,139.73,139.62,139.62,700.0,139.73,139.73,139.62,139.62,700.0
2017-09-25 14:00:00,139.73,139.73,139.7,139.7,200.0,139.73,139.73,139.7,139.7,200.0
2017-09-25 14:05:00,139.85,139.86,139.72,139.86,800.0,139.85,139.86,139.72,139.86,800.0
2017-09-25 14:10:00,139.86,139.86,139.86,139.86,200.0,139.86,139.86,139.86,139.86,200.0
2017-09-25 14:15:00,139.87,139.87,139.87,139.87,213.0,139.87,139.87,139.87,139.87,213.0
2017-09-25 14:20:00,140.0,140.07,140.0,140.0,500.0,140.0,140.07,140.0,140.0,500.0
2017-09-25 14:25:00,140.0,140.0,139.9,139.95,500.0,140.0,140.0,139.9,139.95,500.0
2017-09-25 14:30:00,139.95,139.95,139.74,139.74,583.0,139.95,139.95,139.74,139.74,583.0
2017-09-25 14:35:00,139.74,139.8,139.72,139.72,400.0,139.74,139.8,139.72,139.72,400.0
2017-09-25 14:40:00,139.8,139.83,139.66,139.81,1179.0,139.8,139.83,139.66,139.81,1179.0
2017-09-25 14:45:00,139.8,139.88,139.73,139.86,800.0,139.8,139.88,139.73,139.86,800.0
2017-09-25 14:50:00,139.7,139.9,139.69,139.9,900.0,139.7,139.9,139.69,139.9,900.0
2017-09-25 14:55:00,140.07,140.31,139.97,139.97,2665.0,140.07,140.31,139.97,139.97,2665.0
2017-09-25 15:00:00,140.05,140.05,139.87,139.87,500.0,140.05,140.05,139.87,139.87,500.0
2017-09-25 15:05:00,140.0,140.14,139.99,140.14,1128.0,140.0,140.14,139.99,140.14,1128.0
2017-09-25 15:10:00,140.07,140.15,140.02,140.15,600.0,140.07,140.15,140.02,140.15,600.0
2017-09-25 15:15:00,140.05,140.06,140.05,140.06,400.0,140.05,140.06,140.05,140.06,400.0
2017-09-25 15:20:00,140.06,140.18,140.06,140.16,1700.0,140.06,140.18,140.06,140.16,1700.0
2017-09-25 15:25:00,140.16,140.16,139.98,140.02,1748.0,140.16,140.16,139.98,140.02,1748.0
2017-09-25 15:30:00,140.08,140.08,139.96,139.96,4163.0,140.08,140.08,139.96,139.96,4163.0
2017-09-25 15:35:00,140.0,140.0,139.92,139.92,700.0,140.0,140.0,139.92,139.92,700.0
2017-09-25 15:40:00,139.87,139.98,139.83,139.83,2781.0,139.87,139.98,139.83,139.83,2781.0
2017-09-25 15:45:00,139.79,139.96,139.73,139.96,1120.0,139.79,139.96,139.73,139.96,1120.0
2017-09-25 15:50:00,139.86,139.92,139.85,139.87,800.0,139.86,139.92,139.85,139.87,800.0
2017-09-25 15:55:00,139.91,140.0,139.74,139.98,10359.0,139.91,140.0,139.74,139.98,10359.0
2017-09-26 09:30:00,140.49,140.92,140.49,140.83,2051.0,140.49,140.92,140.49,140.83,2051.0
2017-09-26 09:35:00,140.24,140.24,140.24,140.24,100.0,140.24,140.24,140.24,140.24,100.0
2017-09-26 09:40:00,140.24,140.24,140.24,140.24,0.0,140.24,140.24,140.24,140.24,0.0
2017-09-26 09:45:00,140.77,141.19,140.77,140.96,2950.0,140.77,141.19,140.77,140.96,2950.0
2017-09-26 09:50:00,140.94,140.94,140.66,140.86,1700.0,140.94,140.94,140.66,140.86,1700.0
2017-09-26 09:55:00,140.99,141.11,140.77,141.09,800.0,140.99,141.11,140.77,141.09,800.0
2017-09-26 10:00:00,141.1,141.17,141.1,141.17,1900.0,141.1,141.17,141.1,141.17,1900.0
2017-09-26 10:05:00,141.17,141.17,140.97,140.99,699.0,141.17,141.17,140.97,140.99,699.0
2017-09-26 10:10:00,140.93,140.93,140.93,140.93,100.0,140.93,140.93,140.93,140.93,100.0
2017-09-26 10:15:00,140.93,140.93,140.89,140.89,400.0,140.93,140.93,140.89,140.89,400.0
2017-09-26 10:20:00,140.9,140.9,140.89,140.9,400.0,140.9,140.9,140.89,140.9,400.0
2017-09-26 10:25:00,141.02,141.11,140.95,140.95,1970.0,141.02,141.11,140.95,140.95,1970.0
2017-09-26 10:30:00,140.95,140.95,140.91,140.91,700.0,140.95,140.95,140.91,140.91,700.0
2017-09-26 10:35:00,140.76,140.76,140.76,140.76,194.0,140.76,140.76,140.76,140.76,194.0
2017-09-26 10:40:00,141.02,141.12,140.91,140.92,1600.0,141.02,141.12,140.91,140.92,1600.0
2017-09-26 10:45:00,140.93,140.93,140.93,140.93,400.0,140.93,140.93,140.93,140.93,400.0
2017-09-26 10:50:00,140.93,140.93,140.93,140.93,300.0,140.93,140.93,140.93,140.93,300.0
2017-09-26 10:55:00,140.93,140.93,140.69,140.69,300.0,140.93,140.93,140.69,140.69,300.0
2017-09-26 11:00:00,140.69,140.88,140.61,140.79,1200.0,140.69,140.88,140.61,140.79,1200.0
2017-09-26 11:05:00,140.79,140.84,140.64,140.64,900.0,140.79,140.84,140.64,140.64,900.0
2017-09-26 11:10:00,140.75,140.76,140.58,140.59,1100.0,140.75,140.76,140.58,140.59,1100.0
2017-09-26 11:15:00,140.63,140.79,140.62,140.74,700.0,140.63,140.79,140.62,140.74,700.0
2017-09-26 11:20:00,140.77,140.78,140.77,140.77,917.0,140.77,140.78,140.77,140.77,917.0
2017-09-26 11:25:00,140.87,140.98,140.8,140.81,1000.0,140.87,140.98,140.8,140.81,1000.0
2017-09-26 11:30:00,140.8,140.87,140.8,140.86,300.0,140.8,140.87,140.8,140.86,300.0
2017-09-26 11:35:00,140.91,140.99,140.89,140.99,1000.0,140.91,140.99,140.89,140.99,1000.0
2017-09-26 11:40:00,140.99,141.01,140.9,140.96,605.0,140.99,141.01,140.9,140.96,605.0
2017-09-26 11:45:00,140.96,140.96,140.96,140.96,100.0,140.96,140.96,140.96,140.96,100.0
2017-09-26 11:50:00,140.92,140.92,140.75,140.75,600.0,140.92,140.92,140.75,140.75,600.0
2017-09-26 11:55:00,140.84,140.86,140.83,140.86,500.0,140.84,140.86,140.83,140.86,500.0
2017-09-26 12:00:00,140.87,141.08,140.84,141.08,1400.0,140.87,141.08,140.84,141.08,1400.0
2017-09-26 12:05:00,141.1,141.27,141.06,141.27,700.0,141.1,141.27,141.06,141.27,700.0
2017-09-26 12:10:00,141.22,141.22,141.2,141.2,600.0,141.22,141.22,141.2,141.2,600.0
2017-09-26 12:15:00,141.06,141.07,141.06,141.06,100.0,141.06,141.07,141.06,141.06,100.0
2017-09-26 12:20:00,141.12,141.12,141.12,141.12,300.0,141.12,141.12,141.12,141.12,300.0
2017-09-26 12:25:00,141.04,141.17,141.04,141.12,2200.0,141.04,141.17,141.04,141.12,2200.0
2017-09-26 12:30:00,141.12,141.12,141.12,141.12,100.0,141.12,141.12,141.12,141.12,100.0
2017-09-26 12:35:00,141.03,141.03,141.03,141.03,100.0,141.03,141.03,141.03,141.03,100.0
2017-09-26 12:40:00,141.0,141.0,140.73,140.79,600.0,141.0,141.0,140.73,140.79,600.0
2017-09-26 12:45:00,140.79,140.79,140.6,140.72,1100.0,140.79,140.79,140.6,140.72,1100.0
2017-09-26 12:50:00,140.78,140.96,140.78,140.9,510.0,140.78,140.96,140.78,140.9,510.0
2017-09-26 12:55:00,140.93,140.93,140.7,140.7,400.0,140.93,140.93,140.7,140.7,400.0
2017-09-26 13:00:00,140.7,140.7,140.7,140.7,0.0,140.7,140.7,140.7,140.7,0.0
2017-09-26 13:05:00,140.9,140.92,140.9,140.92,728.0,140.9,140.92,140.9,140.92,728.0
2017-09-26 13:10:00,140.79,141.03,140.79,141.03,800.0,140.79,141.03,140.79,141.03,800.0
2017-09-26 13:15:00,141.03,141.03,141.03,141.03,200.0,141.03,141.03,141.03,141.03,200.0
2017-09-26 13:20:00,141.05,141.06,141.05,141.06,413.0,141.05,141.06,141.05,141.06,413.0
2017-09-26 13:25:00,141.06,141.06,141.06,141.06,200.0,141.06,141.06,141.06,141.06,200.0
2017-09-26 13:30:00,141.1,141.11,141.1,141.11,600.0,141.1,141.11,141.1,141.11,600.0
2017-09-26 13:35:00,141.14,141.18,141.05,141.18,835.0,141.14,141.18,141.05,141.18,835.0
2017-09-26 13:40:00,141.1,141.1,141.01,141.02,3400.0,141.1,141.1,141.01,141.02,3400.0
2017-09-26 13:45:00,141.08,141.08,140.98,141.03,925.0,141.08,141.08,140.98,141.03,925.0
2017-09-26 13:50:00,141.07,141.12,140.92,140.93,1490.0,141.07,141.12,140.92,140.93,1490.0
2017-09-26 13:55:00,140.91,140.92,140.9,140.92,500.0,140.91,140.92,140.9,140.92,500.0
2017-09-26 14:00:00,140.92,140.92,140.76,140.82,701.0,140.92,140.92,140.76,140.82,701.0
2017-09-26 14:05:00,140.82,140.82,140.82,140.82,300.0,140.82,140.82,140.82,140.82,300.0
2017-09-26 14:10:00,140.82,140.82,140.6,140.6,596.0,140.82,140.82,140.6,140.6,596.0
2017-09-26 14:15:00,140.6,140.61,140.6,140.61,400.0,140.6,140.61,140.6,140.61,400.0
2017-09-26 14:20:00,140.64,140.76,140.64,140.76,1613.0,140.64,140.76,140.64,140.76,1613.0
2017-09-26 14:25:00,140.63,140.79,140.63,140.7,800.0,140.63,140.79,140.63,140.7,800.0
2017-09-26 14:30:00,140.69,140.69,140.48,140.48,300.0,140.69,140.69,140.48,140.48,300.0
2017-09-26 14:35:00,140.52,140.52,140.42,140.46,1100.0,140.52,140.52,140.42,140.46,1100.0
2017-09-26 14:40:00,140.46,140.46,140.21,140.38,4010.0,140.46,140.46,140.21,140.38,4010.0
2017-09-26 14:45:00,140.43,140.44,140.43,140.44,400.0,140.43,140.44,140.43,140.44,400.0
2017-09-26 14:50:00,140.44,140.44,140.29,140.29,300.0,140.44,140.44,140.29,140.29,300.0
2017-09-26 14:55:00,140.43,140.52,140.37,140.37,1010.0,140.43,140.52,140.37,140.37,1010.0
2017-09-26 15:00:00,140.41,140.5,140.41,140.5,400.0,140.41,140.5,140.41,140.5,400.0
2017-09-26 15:05:00,140.49,140.49,140.04,140.04,4000.0,140.49,140.49,140.04,140.04,4000.0
2017-09-26 15:10:00,140.1,140.28,140.1,140.28,2512.0,140.1,140.28,140.1,140.28,2512.0
2017-09-26 15:15:00,140.28,140.43,140.28,140.38,1100.0,140.28,140.43,140.28,140.38,1100.0
2017-09-26 15:20:00,140.38,140.39,140.38,140.39,300.0,140.38,140.39,140.38,140.39,300.0
2017-09-26 15:25:00,140.38,140.48,140.38,140.48,1000.0,140.38,140.48,140.38,140.48,1000.0
2017-09-26 15:30:00,140.48,140.53,140.48,140.53,500.0,140.48,140.53,140.48,140.53,500.0
2017-09-26 15:35:00,140.59,140.64,140.52,140.52,1700.0,140.59,140.64,140.52,140.52,1700.0
2017-09-26 15:40:00,140.43,140.43,140.27,140.38,1000.0,140.43,140.43,140.27,140.38,1000.0
2017-09-26 15:45:00,140.28,140.31,140.17,140.17,1200.0,140.28,140.31,140.17,140.17,1200.0
2017-09-26 15:50:00,140.15,140.28,140.04,140.13,4982.0,140.15,140.28,140.04,140.13,4982.0
2017-09-26 15:55:00,140.14,140.14,139.89,140.05,8778.0,140.14,140.14,139.89,140.05,8778.0
2017-09-27 09:30:00,141.04,141.2,140.83,141.12,1535.0,141.04,141.2,140.83,141.12,1535.0
2017-09-27 09:35:00,141.36,141.7,141.3,141.7,2150.0,141.36,141.7,141.3,141.7,2150.0
2017-09-27 09:40:00,142.0,142.0,141.66,141.75,1700.0,142.0,142.0,141.66,141.75,1700.0
2017-09-27 09:45:00,141.55,141.55,141.41,141.41,1200.0,141.55,141.55,141.41,141.41,1200.0
2017-09-27 09:50:00,141.19,141.2,141.19,141.2,200.0,141.19,141.2,141.19,141.2,200.0
2017-09-27 09:55:00,141.39,141.39,141.39,141.39,100.0,141.39,141.39,141.39,141.39,100.0
2017-09-27 10:00:00,141.13,141.36,141.13,141.36,300.0,141.13,141.36,141.13,141.36,300.0
2017-09-27 10:05:00,141.16,141.28,141.05,141.28,1028.0,141.16,141.28,141.05,141.28,1028.0
2017-09-27 10:10:00,141.19,141.31,141.05,141.18,4650.0,141.19,141.31,141.05,141.18,4650.0
2017-09-27 10:15:00,141.21,141.33,141.21,141.33,200.0,141.21,141.33,141.21,141.33,200.0
2017-09-27 10:20:00,141.33,141.69,141.23,141.69,1927.0,141.33,141.69,141.23,141.69,1927.0
2017-09-27 10:25:00,141.69,141.99,141.69,141.99,1300.0,141.69,141.99,141.69,141.99,1300.0
2017-09-27 10:30:00,142.18,142.18,142.02,142.02,800.0,142.18,142.18,142.02,142.02,800.0
2017-09-27 10:35:00,142.01,142.16,141.69,141.69,1700.0,142.01,142.16,141.69,141.69,1700.0
2017-09-27 10:40:00,141.75,141.85,141.53,141.82,1180.0,141.75,141.85,141.53,141.82,1180.0
2017-09-27 10:45:00,141.64,141.64,141.52,141.52,800.0,141.64,141.64,141.52,141.52,800.0
2017-09-27 10:50:00,141.52,141.52,141.52,141.52,0.0,141.52,141.52,141.52,141.52,0.0
2017-09-27 10:55:00,141.46,141.51,141.27,141.29,400.0,141.46,141.51,141.27,141.29,400.0
2017-09-27 11:00:00,141.4,141.45,141.29,141.32,1200.0,141.4,141.45,141.29,141.32,1200.0
2017-09-27 11:05:00,141.33,141.62,141.3,141.62,996.0,141.33,141.62,141.3,141.62,996.0
2017-09-27 11:10:00,141.62,141.62,141.62,141.62,0.0,141.62,141.62,141.62,141.62,0.0
2017-09-27 11:15:00,141.38,141.72,141.38,141.53,1800.0,141.38,141.72,141.38,141.53,1800.0
2017-09-27 11:20:00,141.53,141.53,141.53,141.53,0.0,141.53,141.53,141.53,141.53,0.0
2017-09-27 11:25:00,141.55,141.7,141.55,141.7,1300.0,141.55,141.7,141.55,141.7,1300.0
2017-09-27 11:30:00,141.59,141.59,141.47,141.47,1500.0,141.59,141.59,141.47,141.47,1500.0
2017-09-27 11:35:00,141.43,141.5,141.35,141.46,700.0,141.43,141.5,141.35,141.46,700.0
2017-09-27 11:40:00,141.43,141.43,141.15,141.15,700.0,141.43,141.43,141.15,141.15,700.0
2017-09-27 11:45:00,141.37,141.44,141.26,141.26,600.0,141.37,141.44,141.26,141.26,600.0
2017-09-27 11:50:00,141.15,141.15,141.15,141.15,100.0,141.15,141.15,141.15,141.15,100.0
2017-09-27 11:55:00,141.24,141.24,141.24,141.24,100.0,141.24,141.24,141.24,141.24,100.0
2017-09-27 12:00:00,141.27,141.27,141.22,141.22,600.0,141.27,141.27,141.22,141.22,600.0
2017-09-27 12:05:00,141.21,141.46,141.21,141.46,1506.0,141.21,141.46,141.21,141.46,1506.0
2017-09-27 12:10:00,141.59,141.59,141.59,141.59,100.0,141.59,141.59,141.59,141.59,100.0
2017-09-27 12:15:00,141.64,141.72,141.59,141.72,711.0,141.64,141.72,141.59,141.72,711.0
2017-09-27 12:20:00,141.72,141.72,141.72,141.72,0.0,141.72,141.72,141.72,141.72,0.0
2017-09-27 12:25:00,141.77,141.93,141.77,141.93,1200.0,141.77,141.93,141.77,141.93,1200.0
2017-09-27 12:30:00,141.78,141.78,141.71,141.71,1700.0,141.78,141.78,141.71,141.71,1700.0
2017-09-27 12:35:00,141.86,141.91,141.78,141.78,500.0,141.86,141.91,141.78,141.78,500.0
2017-09-27 12:40:00,141.92,142.04,141.81,142.04,1603.0,141.92,142.04,141.81,142.04,1603.0
2017-09-27 12:45:00,142.04,142.04,142.04,142.04,0.0,142.04,142.04,142.04,142.04,0.0
2017-09-27 12:50:00,142.04,142.04,142.04,142.04,0.0,142.04,142.04,142.04,142.04,0.0
2017-09-27 12:55:00,142.14,142.22,142.03,142.22,3500.0,142.14,142.22,142.03,142.22,3500.0
2017-09-27 13:00:00,142.24,142.51,142.21,142.34,1850.0,142.24,142.51,142.21,142.34,1850.0
2017-09-27 13:05:00,142.36,142.47,142.36,142.47,600.0,142.36,142.47,142.36,142.47,600.0
2017-09-27 13:10:00,142.52,142.57,142.52,142.57,1098.0,142.52,142.57,142.52,142.57,1098.0
2017-09-27 13:15:00,142.46,142.46,142.45,142.46,100.0,142.46,142.46,142.45,142.46,100.0
2017-09-27 13:20:00,142.36,142.36,142.05,142.15,2300.0,142.36,142.36,142.05,142.15,2300.0
2017-09-27 13:25:00,142.32,142.36,142.32,142.36,200.0,142.32,142.36,142.32,142.36,200.0
2017-09-27 13:30:00,142.15,142.35,142.14,142.31,600.0,142.15,142.35,142.14,142.31,600.0
2017-09-27 13:35:00,142.18,142.31,142.18,142.21,300.0,142.18,142.31,142.18,142.21,300.0
2017-09-27 13:40:00,142.31,142.45,142.28,142.44,1700.0,142.31,142.45,142.28,142.44,1700.0
2017-09-27 13:45:00,142.52,142.6,142.47,142.47,1152.0,142.52,142.6,142.47,142.47,1152.0
2017-09-27 13:50:00,142.69,142.8,142.56,142.56,2700.0,142.69,142.8,142.56,142.56,2700.0
2017-09-27 13:55:00,142.63,142.89,142.6,142.72,1100.0,142.63,142.89,142.6,142.72,1100.0
2017-09-27 14:00:00,142.89,143.07,142.89,143.07,1300.0,142.89,143.07,142.89,143.07,1300.0
2017-09-27 14:05:00,143.25,143.35,143.24,143.35,950.0,143.25,143.35,143.24,143.35,950.0
2017-09-27 14:10:00,142.98,143.1,142.98,143.02,500.0,142.98,143.1,142.98,143.02,500.0
2017-09-27 14:15:00,143.0,143.09,142.82,142.82,2710.0,143.0,143.09,142.82,142.82,2710.0
2017-09-27 14:20:00,142.83,142.87,142.65,142.85,3000.0,142.83,142.87,142.65,142.85,3000.0
2017-09-27 14:25:00,142.84,143.08,142.72,143.08,1339.0,142.84,143.08,142.72,143.08,1339.0
2017-09-27 14:30:00,142.96,143.08,142.67,142.67,1100.0,142.96,143.08,142.67,142.67,1100.0
2017-09-27 14:35:00,142.84,143.0,142.76,143.0,2335.0,142.84,143.0,142.76,143.0,2335.0
2017-09-27 14:40:00,142.89,143.08,142.89,142.95,1200.0,142.89,143.08,142.89,142.95,1200.0
2017-09-27 14:45:00,142.94,142.94,142.41,142.64,3298.0,142.94,142.94,142.41,142.64,3298.0
2017-09-27 14:50:00,142.62,142.67,142.49,142.67,1060.0,142.62,142.67,142.49,142.67,1060.0
2017-09-27 14:55:00,142.68,142.92,142.65,142.92,1200.0,142.68,142.92,142.65,142.92,1200.0
2017-09-27 15:00:00,142.96,143.15,142.8,142.8,900.0,142.96,143.15,142.8,142.8,900.0
2017-09-27 15:05:00,142.93,143.14,142.68,142.68,2300.0,142.93,143.14,142.68,142.68,2300.0
2017-09-27 15:10:00,142.84,142.97,142.79,142.79,1525.0,142.84,142.97,142.79,142.79,1525.0
2017-09-27 15:15:00,142.92,142.97,142.82,142.82,600.0,142.92,142.97,142.82,142.82,600.0
2017-09-27 15:20:00,142.95,142.99,142.95,142.98,1337.0,142.95,142.99,142.95,142.98,1337.0
2017-09-27 15:25:00,142.86,143.01,142.79,142.79,1223.0,142.86,143.01,142.79,142.79,1223.0
2017-09-27 15:30:00,142.69,142.82,142.66,142.7,1903.0,142.69,142.82,142.66,142.7,1903.0
2017-09-27 15:35:00,142.81,142.83,142.6,142.6,1400.0,142.81,142.83,142.6,142.6,1400.0
2017-09-27 15:40:00,142.56,142.56,142.32,142.32,868.0,142.56,142.56,142.32,142.32,868.0
2017-09-27 15:45:00,142.32,142.51,142.25,142.25,6097.0,142.32,142.51,142.25,142.25,6097.0
2017-09-27 15:50:00,142.26,142.49,142.22,142.49,3310.0,142.26,142.49,142.22,142.49,3310.0
2017-09-27 15:55:00,142.43,142.52,142.27,142.3,14179.0,142.43,142.52,142.27,142.3,14179.0
2017-09-28 09:30:00,141.94,141.95,141.94,141.95,649.0,141.94,141.95,141.94,141.95,649.0
2017-09-28 09:35:00,141.96,142.01,141.71,141.71,1100.0,141.96,142.01,141.71,141.71,1100.0
2017-09-28 09:40:00,141.63,141.89,141.61,141.89,1300.0,141.63,141.89,141.61,141.89,1300.0
2017-09-28 09:45:00,141.65,141.65,141.63,141.63,400.0,141.65,141.65,141.63,141.63,400.0
2017-09-28 09:50:00,141.73,141.73,141.73,141.73,200.0,141.73,141.73,141.73,141.73,200.0
2017-09-28 09:55:00,141.73,142.0,141.73,142.0,1401.0,141.73,142.0,141.73,142.0,1401.0
2017-09-28 10:00:00,142.0,142.12,141.95,142.12,1650.0,142.0,142.12,141.95,142.12,1650.0
2017-09-28 10:05:00,141.9,141.9,141.9,141.9,324.0,141.9,141.9,141.9,141.9,324.0
2017-09-28 10:10:00,141.9,141.91,141.74,141.76,1000.0,141.9,141.91,141.74,141.76,1000.0
2017-09-28 10:15:00,141.76,141.76,141.73,141.73,700.0,141.76,141.76,141.73,141.73,700.0
2017-09-28 10:20:00,141.88,141.88,141.81,141.81,500.0,141.88,141.88,141.81,141.81,500.0
2017-09-28 10:25:00,141.87,141.93,141.86,141.86,1000.0,141.87,141.93,141.86,141.86,1000.0
2017-09-28 10:30:00,141.86,141.86,141.8,141.8,300.0,141.86,141.86,141.8,141.8,300.0
2017-09-28 10:35:00,141.69,141.85,141.69,141.77,1364.0,141.69,141.85,141.69,141.77,1364.0
2017-09-28 10:40:00,142.0,142.03,141.93,141.93,1148.0,142.0,142.03,141.93,141.93,1148.0
2017-09-28 10:45:00,142.1,142.41,141.97,141.97,1200.0,142.1,142.41,141.97,141.97,1200.0
2017-09-28 10:50:00,141.95,141.95,141.95,141.95,200.0,141.95,141.95,141.95,141.95,200.0
2017-09-28 10:55:00,141.95,141.95,141.75,141.75,300.0,141.95,141.95,141.75,141.75,300.0
2017-09-28 11:00:00,141.75,141.83,141.7,141.76,900.0,141.75,141.83,141.7,141.76,900.0
2017-09-28 11:05:00,141.76,142.13,141.76,141.82,1500.0,141.76,142.13,141.76,141.82,1500.0
2017-09-28 11:10:00,141.88,141.89,141.74,141.74,500.0,141.88,141.89,141.74,141.74,500.0
2017-09-28 11:15:00,141.74,141.74,141.74,141.74,0.0,141.74,141.74,141.74,141.74,0.0
2017-09-28 11:20:00,142.04,142.15,141.92,142.0,1500.0,142.04,142.15,141.92,142.0,1500.0
2017-09-28 11:25:00,141.91,142.15,141.9,141.93,900.0,141.91,142.15,141.9,141.93,900.0
2017-09-28 11:30:00,142.12,142.16,142.0,142.03,900.0,142.12,142.16,142.0,142.03,900.0
2017-09-28 11:35:00,142.06,142.11,142.0,142.06,1852.0,142.06,142.11,142.0,142.06,1852.0
2017-09-28 11:40:00,142.06,142.06,141.79,141.79,600.0,142.06,142.06,141.79,141.79,600.0
2017-09-28 11:45:00,141.79,141.79,141.7,141.7,300.0,141.79,141.79,141.7,141.7,300.0
2017-09-28 11:50:00,141.7,141.77,141.63,141.77,900.0,141.7,141.77,141.63,141.77,900.0
2017-09-28 11:55:00,141.71,141.72,141.54,141.58,1000.0,141.71,141.72,141.54,141.58,1000.0
2017-09-28 12:00:00,141.73,141.75,141.63,141.63,800.0,141.73,141.75,141.63,141.63,800.0
2017-09-28 12:05:00,141.64,141.72,141.52,141.72,2051.0,141.64,141.72,141.52,141.72,2051.0
2017-09-28 12:10:00,141.76,141.9,141.76,141.76,1400.0,141.76,141.9,141.76,141.76,1400.0
2017-09-28 12:15:00,141.97,142.0,141.97,142.0,600.0,141.97,142.0,141.97,142.0,600.0
2017-09-28 12:20:00,142.07,142.07,142.07,142.07,400.0,142.07,142.07,142.07,142.07,400.0
2017-09-28 12:25:00,142.07,142.07,142.02,142.02,700.0,142.07,142.07,142.02,142.02,700.0
2017-09-28 12:30:00,142.11,142.13,141.97,141.97,1301.0,142.11,142.13,141.97,141.97,1301.0
2017-09-28 12:35:00,142.04,142.04,141.99,142.01,700.0,142.04,142.04,141.99,142.01,700.0
2017-09-28 12:40:00,142.01,142.01,142.01,142.01,0.0,142.01,142.01,142.01,142.01,0.0
2017-09-28 12:45:00,142.01,142.09,142.01,142.08,300.0,142.01,142.09,142.01,142.08,300.0
2017-09-28 12:50:00,142.11,142.16,142.0,142.0,700.0,142.11,142.16,142.0,142.0,700.0
2017-09-28 12:55:00,142.15,142.24,142.1,142.21,1849.0,142.15,142.24,142.1,142.21,1849.0
2017-09-28 13:00:00,142.04,142.04,142.01,142.01,200.0,142.04,142.04,142.01,142.01,200.0
2017-09-28 13:05:00,142.01,142.01,141.94,141.94,200.0,142.01,142.01,141.94,141.94,200.0
2017-09-28 13:10:00,141.93,142.12,141.91,142.05,1900.0,141.93,142.12,141.91,142.05,1900.0
2017-09-28 13:15:00,142.12,142.12,142.09,142.12,400.0,142.12,142.12,142.09,142.12,400.0
2017-09-28 13:20:00,142.12,142.18,142.12,142.18,500.0,142.12,142.18,142.12,142.18,500.0
2017-09-28 13:25:00,142.16,142.16,142.07,142.07,300.0,142.16,142.16,142.07,142.07,300.0
2017-09-28 13:30:00,142.23,142.35,142.15,142.32,1700.0,142.23,142.35,142.15,142.32,1700.0
2017-09-28 13:35:00,142.32,142.32,142.14,142.14,400.0,142.32,142.32,142.14,142.14,400.0
2017-09-28 13:40:00,142.15,142.15,141.99,142.0,300.0,142.15,142.15,141.99,142.0,300.0
2017-09-28 13:45:00,142.12,142.27,142.04,142.17,2200.0,142.12,142.27,142.04,142.17,2200.0
2017-09-28 13:50:00,142.14,142.14,142.14,142.14,739.0,142.14,142.14,142.14,142.14,739.0
2017-09-28 13:55:00,142.14,142.22,141.99,142.22,1711.0,142.14,142.22,141.99,142.22,1711.0
2017-09-28 14:00:00,142.22,142.23,142.13,142.23,700.0,142.22,142.23,142.13,142.23,700.0
2017-09-28 14:05:00,142.18,142.18,142.13,142.13,400.0,142.18,142.18,142.13,142.13,400.0
2017-09-28 14:10:00,142.05,142.15,141.99,141.99,1066.0,142.05,142.15,141.99,141.99,1066.0
2017-09-28 14:15:00,142.07,142.08,141.95,141.96,932.0,142.07,142.08,141.95,141.96,932.0
2017-09-28 14:20:00,142.06,142.06,141.89,141.9,400.0,142.06,142.06,141.89,141.9,400.0
2017-09-28 14:25:00,141.96,141.96,141.78,141.78,1400.0,141.96,141.96,141.78,141.78,1400.0
2017-09-28 14:30:00,141.78,141.86,141.75,141.81,1200.0,141.78,141.86,141.75,141.81,1200.0
2017-09-28 14:35:00,141.75,141.75,141.69,141.69,300.0,141.75,141.75,141.69,141.69,300.0
2017-09-28 14:40:00,141.74,141.78,141.72,141.78,560.0,141.74,141.78,141.72,141.78,560.0
2017-09-28 14:45:00,141.75,141.82,141.75,141.79,1600.0,141.75,141.82,141.75,141.79,1600.0
2017-09-28 14:50:00,141.79,141.81,141.74,141.81,1300.0,141.79,141.81,141.74,141.81,1300.0
2017-09-28 14:55:00,141.81,141.81,141.54,141.59,2100.0,141.81,141.81,141.54,141.59,2100.0
2017-09-28 15:00:00,141.7,141.8,141.7,141.74,1400.0,141.7,141.8,141.7,141.74,1400.0
2017-09-28 15:05:00,141.79,141.93,141.79,141.9,1700.0,141.79,141.93,141.79,141.9,1700.0
2017-09-28 15:10:00,141.93,141.94,141.88,141.94,800.0,141.93,141.94,141.88,141.94,800.0
2017-09-28 15:15:00,141.94,141.94,141.74,141.74,754.0,141.94,141.94,141.74,141.74,754.0
2017-09-28 15:20:00,141.7,141.75,141.7,141.7,400.0,141.7,141.75,141.7,141.7,400.0
2017-09-28 15:25:00,141.7,141.71,141.65,141.65,682.0,141.7,141.71,141.65,141.65,682.0
2017-09-28 15:30:00,141.65,141.69,141.64,141.69,870.0,141.65,141.69,141.64,141.69,870.0
2017-09-28 15:35:00,141.66,141.66,141.56,141.61,600.0,141.66,141.66,141.56,141.61,600.0
2017-09-28 15:40:00,141.61,141.67,141.49,141.49,2100.0,141.61,141.67,141.49,141.49,2100.0
2017-09-28 15:45:00,141.47,141.51,141.45,141.51,2345.0,141.47,141.51,141.45,141.51,2345.0
2017-09-28 15:50:00,141.53,141.65,141.5,141.63,2675.0,141.53,141.65,141.5,141.63,2675.0
2017-09-28 15:55:00,141.6,141.65,141.5,141.53,13452.0,141.6,141.65,141.5,141.53,13452.0
2017-09-29 09:30:00,141.61,141.61,141.61,141.61,5690.0,141.61,141.61,141.61,141.61,5690.0
2017-09-29 09:35:00,141.61,141.61,141.61,141.61,0.0,141.61,141.61,141.61,141.61,0.0
2017-09-29 09:40:00,141.56,141.57,141.08,141.08,798.0,141.56,141.57,141.08,141.08,798.0
2017-09-29 09:45:00,141.12,141.2,141.12,141.2,400.0,141.12,141.2,141.12,141.2,400.0
2017-09-29 09:50:00,141.1,141.1,140.63,140.88,1915.0,141.1,141.1,140.63,140.88,1915.0
2017-09-29 09:55:00,140.94,141.4,140.94,141.07,500.0,140.94,141.4,140.94,141.07,500.0
2017-09-29 10:00:00,141.03,141.33,141.03,141.33,600.0,141.03,141.33,141.03,141.33,600.0
2017-09-29 10:05:00,141.54,141.54,141.54,141.54,100.0,141.54,141.54,141.54,141.54,100.0
2017-09-29 10:10:00,141.48,141.48,141.13,141.13,1900.0,141.48,141.48,141.13,141.13,1900.0
2017-09-29 10:15:00,140.92,141.03,140.87,141.02,1000.0,140.92,141.03,140.87,141.02,1000.0
2017-09-29 10:20:00,141.03,141.12,141.03,141.1,1300.0,141.03,141.12,141.03,141.1,1300.0
2017-09-29 10:25:00,141.1,141.1,141.1,141.1,0.0,141.1,141.1,141.1,141.1,0.0
2017-09-29 10:30:00,141.1,141.1,141.1,141.1,0.0,141.1,141.1,141.1,141.1,0.0
2017-09-29 10:35:00,140.99,141.19,140.96,141.11,801.0,140.99,141.19,140.96,141.11,801.0
2017-09-29 10:40:00,140.98,140.98,140.98,140.98,100.0,140.98,140.98,140.98,140.98,100.0
2017-09-29 10:45:00,141.16,141.3,141.03,141.03,732.0,141.16,141.3,141.03,141.03,732.0
2017-09-29 10:50:00,141.17,141.17,141.17,141.17,100.0,141.17,141.17,141.17,141.17,100.0
2017-09-29 10:55:00,141.12,141.16,141.1,141.16,400.0,141.12,141.16,141.1,141.16,400.0
2017-09-29 11:00:00,141.09,141.09,141.06,141.06,300.0,141.09,141.09,141.06,141.06,300.0
2017-09-29 11:05:00,141.07,141.24,141.07,141.24,600.0,141.07,141.24,141.07,141.24,600.0
2017-09-29 11:10:00,141.17,141.17,141.17,141.17,200.0,141.17,141.17,141.17,141.17,200.0
2017-09-29 11:15:00,141.18,141.18,141.11,141.11,200.0,141.18,141.18,141.11,141.11,200.0
2017-09-29 11:20:00,141.16,141.34,141.16,141.34,700.0,141.16,141.34,141.16,141.34,700.0
2017-09-29 11:25:00,141.26,141.41,141.26,141.41,500.0,141.26,141.41,141.26,141.41,500.0
2017-09-29 11:30:00,141.4,141.4,141.15,141.26,1900.0,141.4,141.4,141.15,141.26,1900.0
2017-09-29 11:35:00,141.15,141.15,140.97,140.97,700.0,141.15,141.15,140.97,140.97,700.0
2017-09-29 11:40:00,140.86,140.86,140.86,140.86,300.0,140.86,140.86,140.86,140.86,300.0
2017-09-29 11:45:00,141.04,141.05,140.96,140.96,500.0,141.04,141.05,140.96,140.96,500.0
2017-09-29 11:50:00,140.93,141.13,140.93,141.01,1652.0,140.93,141.13,140.93,141.01,1652.0
2017-09-29 11:55:00,141.14,141.25,141.14,141.25,647.0,141.14,141.25,141.14,141.25,647.0
2017-09-29 12:00:00,141.35,141.35,141.24,141.24,200.0,141.35,141.35,141.24,141.24,200.0
2017-09-29 12:05:00,141.24,141.24,141.24,141.24,0.0,141.24,141.24,141.24,141.24,0.0
2017-09-29 12:10:00,141.26,141.33,141.2,141.23,1600.0,141.26,141.33,141.2,141.23,1600.0
2017-09-29 12:15:00,141.26,141.26,141.17,141.24,2609.0,141.26,141.26,141.17,141.24,2609.0
2017-09-29 12:20:00,141.34,141.36,141.26,141.3,12126.0,141.34,141.36,141.26,141.3,12126.0
2017-09-29 12:25:00,141.24,141.24,141.14,141.2,1000.0,141.24,141.24,141.14,141.2,1000.0
2017-09-29 12:30:00,141.31,141.35,141.3,141.33,1414.0,141.31,141.35,141.3,141.33,1414.0
2017-09-29 12:35:00,141.34,141.37,141.14,141.14,4506.0,141.34,141.37,141.14,141.14,4506.0
2017-09-29 12:40:00,141.2,141.29,141.2,141.24,1629.0,141.2,141.29,141.2,141.24,1629.0
2017-09-29 12:45:00,141.27,141.34,141.24,141.24,2141.0,141.27,141.34,141.24,141.24,2141.0
2017-09-29 12:50:00,141.24,141.24,141.24,141.24,0.0,141.24,141.24,141.24,141.24,0.0
2017-09-29 12:55:00,141.21,141.26,141.21,141.26,3000.0,141.21,141.26,141.21,141.26,3000.0
2017-09-29 13:00:00,141.3,141.36,141.22,141.33,1500.0,141.3,141.36,141.22,141.33,1500.0
2017-09-29 13:05:00,141.36,141.57,141.36,141.49,1510.0,141.36,141.57,141.36,141.49,1510.0
2017-09-29 13:10:00,141.33,141.33,141.1,141.27,2223.0,141.33,141.33,141.1,141.27,2223.0
2017-09-29 13:15:00,141.1,141.1,141.04,141.04,600.0,141.1,141.1,141.04,141.04,600.0
2017-09-29 13:20:00,141.04,141.14,141.03,141.14,500.0,141.04,141.14,141.03,141.14,500.0
2017-09-29 13:25:00,141.18,141.18,141.01,141.01,300.0,141.18,141.18,141.01,141.01,300.0
2017-09-29 13:30:00,141.01,141.01,141.01,141.01,0.0,141.01,141.01,141.01,141.01,0.0
2017-09-29 13:35:00,141.01,141.01,141.01,141.01,300.0,141.01,141.01,141.01,141.01,300.0
2017-09-29 13:40:00,141.01,141.01,140.95,140.95,900.0,141.01,141.01,140.95,140.95,900.0
2017-09-29 13:45:00,140.91,140.98,140.91,140.98,200.0,140.91,140.98,140.91,140.98,200.0
2017-09-29 13:50:00,140.89,140.9,140.82,140.86,1600.0,140.89,140.9,140.82,140.86,1600.0
2017-09-29 13:55:00,140.83,140.86,140.75,140.86,1300.0,140.83,140.86,140.75,140.86,1300.0
2017-09-29 14:00:00,140.81,140.82,140.81,140.81,500.0,140.81,140.82,140.81,140.81,500.0
2017-09-29 14:05:00,140.71,140.71,140.71,140.71,450.0,140.71,140.71,140.71,140.71,450.0
2017-09-29 14:10:00,140.74,140.74,140.63,140.69,500.0,140.74,140.74,140.63,140.69,500.0
2017-09-29 14:15:00,140.7,140.7,140.65,140.65,300.0,140.7,140.7,140.65,140.65,300.0
2017-09-29 14:20:00,140.64,140.74,140.64,140.69,561.0,140.64,140.74,140.64,140.69,561.0
2017-09-29 14:25:00,140.69,140.69,140.69,140.69,0.0,140.69,140.69,140.69,140.69,0.0
2017-09-29 14:30:00,140.7,140.7,140.64,140.64,200.0,140.7,140.7,140.64,140.64,200.0
2017-09-29 14:35:00,140.69,140.74,140.64,140.7,1702.0,140.69,140.74,140.64,140.7,1702.0
2017-09-29 14:40:00,140.64,140.64,140.63,140.63,700.0,140.64,140.64,140.63,140.63,700.0
2017-09-29 14:45:00,140.62,140.63,140.62,140.63,300.0,140.62,140.63,140.62,140.63,300.0
2017-09-29 14:50:00,140.67,140.67,140.67,140.67,300.0,140.67,140.67,140.67,140.67,300.0
2017-09-29 14:55:00,140.71,140.92,140.71,140.92,3859.0,140.71,140.92,140.71,140.92,3859.0
2017-09-29 15:00:00,140.96,141.43,140.92,141.41,6375.0,140.96,141.43,140.92,141.41,6375.0
2017-09-29 15:05:00,141.41,141.42,141.19,141.34,1422.0,141.41,141.42,141.19,141.34,1422.0
2017-09-29 15:10:00,141.15,141.15,141.0,141.0,500.0,141.15,141.15,141.0,141.0,500.0
2017-09-29 15:15:00,140.99,140.99,140.94,140.95,2057.0,140.99,140.99,140.94,140.95,2057.0
2017-09-29 15:20:00,140.93,140.93,140.86,140.91,500.0,140.93,140.93,140.86,140.91,500.0
2017-09-29 15:25:00,140.81,140.81,140.74,140.74,1100.0,140.81,140.81,140.74,140.74,1100.0
2017-09-29 15:30:00,140.7,140.7,140.58,140.58,1314.0,140.7,140.7,140.58,140.58,1314.0
2017-09-29 15:35:00,140.67,140.67,140.49,140.49,1000.0,140.67,140.67,140.49,140.49,1000.0
2017-09-29 15:40:00,140.45,140.64,140.44,140.5,1700.0,140.45,140.64,140.44,140.5,1700.0
2017-09-29 15:45:00,140.49,140.58,140.43,140.47,2033.0,140.49,140.58,140.43,140.47,2033.0
2017-09-29 15:50:00,140.49,140.71,140.49,140.53,4038.0,140.49,140.71,140.49,140.53,4038.0
2017-09-29 15:55:00,140.57,140.72,140.49,140.49,21005.0,140.57,140.72,140.49,140.49,21005.0
2017-10-02 09:30:00,140.62,140.62,140.62,140.62,559.0,140.62,140.62,140.62,140.62,559.0
2017-10-02 09:35:00,141.28,141.3,141.15,141.24,1000.0,141.28,141.3,141.15,141.24,1000.0
2017-10-02 09:40:00,141.18,141.18,140.77,141.12,2700.0,141.18,141.18,140.77,141.12,2700.0
2017-10-02 09:45:00,141.13,141.45,141.12,141.45,1545.0,141.13,141.45,141.12,141.45,1545.0
2017-10-02 09:50:00,141.35,141.35,141.19,141.19,1200.0,141.35,141.35,141.19,141.19,1200.0
2017-10-02 09:55:00,141.29,141.34,141.18,141.34,1000.0,141.29,141.34,141.18,141.34,1000.0
2017-10-02 10:00:00,141.48,141.61,141.48,141.48,400.0,141.48,141.61,141.48,141.48,400.0
2017-10-02 10:05:00,141.35,141.36,141.3,141.36,400.0,141.35,141.36,141.3,141.36,400.0
2017-10-02 10:10:00,141.34,141.82,141.24,141.82,2000.0,141.34,141.82,141.24,141.82,2000.0
2017-10-02 10:15:00,141.68,141.87,141.68,141.74,1100.0,141.68,141.87,141.68,141.74,1100.0
2017-10-02 10:20:00,141.66,141.66,141.52,141.66,2249.0,141.66,141.66,141.52,141.66,2249.0
2017-10-02 10:25:00,141.61,141.62,141.5,141.62,600.0,141.61,141.62,141.5,141.62,600.0
2017-10-02 10:30:00,141.78,141.94,141.78,141.84,700.0,141.78,141.94,141.78,141.84,700.0
2017-10-02 10:35:00,141.83,141.83,141.79,141.79,200.0,141.83,141.83,141.79,141.79,200.0
2017-10-02 10:40:00,141.69,141.7,141.67,141.69,800.0,141.69,141.7,141.67,141.69,800.0
2017-10-02 10:45:00,141.69,141.81,141.69,141.8,1300.0,141.69,141.81,141.69,141.8,1300.0
2017-10-02 10:50:00,141.68,141.7,141.53,141.53,1698.0,141.68,141.7,141.53,141.53,1698.0
2017-10-02 10:55:00,141.44,141.46,141.44,141.46,300.0,141.44,141.46,141.44,141.46,300.0
2017-10-02 11:00:00,141.35,141.44,141.35,141.44,200.0,141.35,141.44,141.35,141.44,200.0
2017-10-02 11:05:00,141.42,141.56,141.37,141.41,1600.0,141.42,141.56,141.37,141.41,1600.0
2017-10-02 11:10:00,141.57,141.69,141.51,141.57,2200.0,141.57,141.69,141.51,141.57,2200.0
2017-10-02 11:15:00,141.58,141.63,141.53,141.63,1237.0,141.58,141.63,141.53,141.63,1237.0
2017-10-02 11:20:00,141.49,141.49,141.49,141.49,100.0,141.49,141.49,141.49,141.49,100.0
2017-10-02 11:25:00,141.48,141.49,141.48,141.49,319.0,141.48,141.49,141.48,141.49,319.0
2017-10-02 11:30:00,141.48,141.48,141.47,141.47,300.0,141.48,141.48,141.47,141.47,300.0
2017-10-02 11:35:00,141.28,141.31,141.28,141.31,200.0,141.28,141.31,141.28,141.31,200.0
2017-10-02 11:40:00,141.29,141.29,141.23,141.23,787.0,141.29,141.29,141.23,141.23,787.0
2017-10-02 11:45:00,141.05,141.17,140.96,141.17,400.0,141.05,141.17,140.96,141.17,400.0
2017-10-02 11:50:00,140.97,141.11,140.97,141.11,200.0,140.97,141.11,140.97,141.11,200.0
2017-10-02 11:55:00,141.11,141.11,141.1,141.11,100.0,141.11,141.11,141.1,141.11,100.0
2017-10-02 12:00:00,140.98,140.98,140.88,140.88,400.0,140.98,140.98,140.88,140.88,400.0
2017-10-02 12:05:00,141.06,141.06,141.05,141.06,100.0,141.06,141.06,141.05,141.06,100.0
2017-10-02 12:10:00,141.06,141.06,141.06,141.06,0.0,141.06,141.06,141.06,141.06,0.0
2017-10-02 12:15:00,141.15,141.46,141.14,141.32,1210.0,141.15,141.46,141.14,141.32,1210.0
2017-10-02 12:20:00,141.56,141.61,141.31,141.39,800.0,141.56,141.61,141.31,141.39,800.0
2017-10-02 12:25:00,141.57,141.57,141.41,141.55,2292.0,141.57,141.57,141.41,141.55,2292.0
2017-10-02 12:30:00,141.55,141.55,141.55,141.55,0.0,141.55,141.55,141.55,141.55,0.0
2017-10-02 12:35:00,141.55,141.55,141.55,141.55,0.0,141.55,141.55,141.55,141.55,0.0
2017-10-02 12:40:00,141.59,141.6,141.59,141.6,300.0,141.59,141.6,141.59,141.6,300.0
2017-10-02 12:45:00,141.58,141.63,141.58,141.63,200.0,141.58,141.63,141.58,141.63,200.0
2017-10-02 12:50:00,141.63,141.63,141.63,141.63,0.0,141.63,141.63,141.63,141.63,0.0
2017-10-02 12:55:00,141.64,141.89,141.63,141.84,1316.0,141.64,141.89,141.63,141.84,1316.0
2017-10-02 13:00:00,141.87,141.97,141.78,141.78,2700.0,141.87,141.97,141.78,141.78,2700.0
2017-10-02 13:05:00,141.78,141.78,141.78,141.78,0.0,141.78,141.78,141.78,141.78,0.0
2017-10-02 13:10:00,141.78,141.78,141.78,141.78,0.0,141.78,141.78,141.78,141.78,0.0
2017-10-02 13:15:00,141.86,141.89,141.82,141.82,600.0,141.86,141.89,141.82,141.82,600.0
2017-10-02 13:20:00,141.91,141.91,141.79,141.79,880.0,141.91,141.91,141.79,141.79,880.0
2017-10-02 13:25:00,141.78,141.78,141.78,141.78,400.0,141.78,141.78,141.78,141.78,400.0
2017-10-02 13:30:00,141.78,141.78,141.73,141.73,700.0,141.78,141.78,141.73,141.73,700.0
2017-10-02 13:35:00,141.73,141.73,141.73,141.73,0.0,141.73,141.73,141.73,141.73,0.0
2017-10-02 13:40:00,141.55,141.55,141.55,141.55,100.0,141.55,141.55,141.55,141.55,100.0
2017-10-02 13:45:00,141.7,141.7,141.7,141.7,100.0,141.7,141.7,141.7,141.7,100.0
2017-10-02 13:50:00,141.72,142.03,141.67,141.88,700.0,141.72,142.03,141.67,141.88,700.0
2017-10-02 13:55:00,142.03,142.03,142.03,142.03,100.0,142.03,142.03,142.03,142.03,100.0
2017-10-02 14:00:00,142.01,142.01,142.01,142.01,100.0,142.01,142.01,142.01,142.01,100.0
2017-10-02 14:05:00,142.2,142.27,142.01,142.26,2235.0,142.2,142.27,142.01,142.26,2235.0
2017-10-02 14:10:00,142.26,142.26,142.26,142.26,0.0,142.26,142.26,142.26,142.26,0.0
2017-10-02 14:15:00,142.15,142.24,142.15,142.15,300.0,142.15,142.24,142.15,142.15,300.0
2017-10-02 14:20:00,142.22,142.22,142.22,142.22,100.0,142.22,142.22,142.22,142.22,100.0
2017-10-02 14:25:00,142.22,142.3,142.22,142.23,600.0,142.22,142.3,142.22,142.23,600.0
2017-10-02 14:30:00,142.09,142.27,142.09,142.27,200.0,142.09,142.27,142.09,142.27,200.0
2017-10-02 14:35:00,142.19,142.19,142.19,142.19,214.0,142.19,142.19,142.19,142.19,214.0
2017-10-02 14:40:00,142.27,142.39,142.27,142.3,1200.0,142.27,142.39,142.27,142.3,1200.0
2017-10-02 14:45:00,142.25,142.39,142.25,142.39,200.0,142.25,142.39,142.25,142.39,200.0
2017-10-02 14:50:00,142.36,142.43,142.28,142.43,400.0,142.36,142.43,142.28,142.43,400.0
2017-10-02 14:55:00,142.43,142.43,142.43,142.43,100.0,142.43,142.43,142.43,142.43,100.0
2017-10-02 15:00:00,142.37,142.37,142.06,142.06,4400.0,142.37,142.37,142.06,142.06,4400.0
2017-10-02 15:05:00,142.16,142.25,142.09,142.25,1119.0,142.16,142.25,142.09,142.25,1119.0
2017-10-02 15:10:00,142.15,142.22,142.15,142.15,300.0,142.15,142.22,142.15,142.15,300.0
2017-10-02 15:15:00,142.28,142.4,142.16,142.35,6101.0,142.28,142.4,142.16,142.35,6101.0
2017-10-02 15:20:00,142.3,142.42,142.23,142.42,1100.0,142.3,142.42,142.23,142.42,1100.0
2017-10-02 15:25:00,142.44,142.46,142.3,142.31,1621.0,142.44,142.46,142.3,142.31,1621.0
2017-10-02 15:30:00,142.3,142.3,142.16,142.18,791.0,142.3,142.3,142.16,142.18,791.0
2017-10-02 15:35:00,142.17,142.21,142.09,142.09,1700.0,142.17,142.21,142.09,142.09,1700.0
2017-10-02 15:40:00,142.23,142.24,141.94,141.94,3394.0,142.23,142.24,141.94,141.94,3394.0
2017-10-02 15:45:00,141.93,142.02,141.93,141.95,2278.0,141.93,142.02,141.93,141.95,2278.0
2017-10-02 15:50:00,141.97,142.06,141.8,141.8,3101.0,141.97,142.06,141.8,141.8,3101.0
2017-10-02 15:55:00,141.87,142.27,141.86,142.23,15878.0,141.87,142.27,141.86,142.23,15878.0
2017-10-03 09:30:00,142.38,142.38,141.76,141.76,589.0,142.38,142.38,141.76,141.76,589.0
2017-10-03 09:35:00,142.88,142.89,142.19,142.19,254.0,142.88,142.89,142.19,142.19,254.0
2017-10-03 09:40:00,142.2,142.2,142.2,142.2,100.0,142.2,142.2,142.2,142.2,100.0
2017-10-03 09:45:00,142.16,142.89,142.16,142.59,1100.0,142.16,142.89,142.16,142.59,1100.0
2017-10-03 09:50:00,142.33,142.81,142.33,142.33,700.0,142.33,142.81,142.33,142.33,700.0
2017-10-03 09:55:00,142.51,142.72,142.51,142.72,1079.0,142.51,142.72,142.51,142.72,1079.0
2017-10-03 10:00:00,142.72,142.72,142.72,142.72,0.0,142.72,142.72,142.72,142.72,0.0
2017-10-03 10:05:00,142.55,142.55,142.54,142.54,200.0,142.55,142.55,142.54,142.54,200.0
2017-10-03 10:10:00,142.53,142.53,142.29,142.29,1100.0,142.53,142.53,142.29,142.29,1100.0
2017-10-03 10:15:00,142.26,142.35,142.14,142.14,1550.0,142.26,142.35,142.14,142.14,1550.0
2017-10-03 10:20:00,142.28,142.56,142.28,142.56,800.0,142.28,142.56,142.28,142.56,800.0
2017-10-03 10:25:00,142.61,142.64,142.61,142.64,1200.0,142.61,142.64,142.61,142.64,1200.0
2017-10-03 10:30:00,142.64,142.78,142.53,142.78,700.0,142.64,142.78,142.53,142.78,700.0
2017-10-03 10:35:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-10-03 10:40:00,142.89,142.99,142.86,142.92,1200.0,142.89,142.99,142.86,142.92,1200.0
2017-10-03 10:45:00,142.83,143.11,142.83,143.05,1000.0,142.83,143.11,142.83,143.05,1000.0
2017-10-03 10:50:00,143.18,143.24,143.1,143.18,1500.0,143.18,143.24,143.1,143.18,1500.0
2017-10-03 10:55:00,143.21,143.69,143.21,143.5,6200.0,143.21,143.69,143.21,143.5,6200.0
2017-10-03 11:00:00,143.58,143.58,143.1,143.52,5100.0,143.58,143.58,143.1,143.52,5100.0
2017-10-03 11:05:00,143.58,143.58,143.38,143.5,300.0,143.58,143.58,143.38,143.5,300.0
2017-10-03 11:10:00,143.36,143.36,143.25,143.26,800.0,143.36,143.36,143.25,143.26,800.0
2017-10-03 11:15:00,143.06,143.06,143.06,143.06,100.0,143.06,143.06,143.06,143.06,100.0
2017-10-03 11:20:00,143.09,143.09,143.06,143.06,300.0,143.09,143.09,143.06,143.06,300.0
2017-10-03 11:25:00,143.06,143.06,143.06,143.06,400.0,143.06,143.06,143.06,143.06,400.0
2017-10-03 11:30:00,143.05,143.17,143.05,143.17,700.0,143.05,143.17,143.05,143.17,700.0
2017-10-03 11:35:00,143.19,143.19,143.06,143.06,501.0,143.19,143.19,143.06,143.06,501.0
2017-10-03 11:40:00,143.1,143.1,143.1,143.1,100.0,143.1,143.1,143.1,143.1,100.0
2017-10-03 11:45:00,143.21,143.21,143.06,143.06,600.0,143.21,143.21,143.06,143.06,600.0
2017-10-03 11:50:00,143.06,143.16,143.06,143.11,546.0,143.06,143.16,143.06,143.11,546.0
2017-10-03 11:55:00,143.08,143.08,143.08,143.08,100.0,143.08,143.08,143.08,143.08,100.0
2017-10-03 12:00:00,143.23,143.39,143.23,143.38,2530.0,143.23,143.39,143.23,143.38,2530.0
2017-10-03 12:05:00,143.4,143.4,143.4,143.4,100.0,143.4,143.4,143.4,143.4,100.0
2017-10-03 12:10:00,143.38,143.43,143.37,143.43,600.0,143.38,143.43,143.37,143.43,600.0
2017-10-03 12:15:00,143.38,143.48,143.38,143.48,282.0,143.38,143.48,143.38,143.48,282.0
2017-10-03 12:20:00,143.4,143.45,143.39,143.45,1000.0,143.4,143.45,143.39,143.45,1000.0
2017-10-03 12:25:00,143.4,143.4,143.32,143.32,1400.0,143.4,143.4,143.32,143.32,1400.0
2017-10-03 12:30:00,143.33,143.33,143.2,143.2,862.0,143.33,143.33,143.2,143.2,862.0
2017-10-03 12:35:00,143.08,143.08,143.07,143.08,300.0,143.08,143.08,143.07,143.08,300.0
2017-10-03 12:40:00,143.02,143.21,142.99,143.21,2492.0,143.02,143.21,142.99,143.21,2492.0
2017-10-03 12:45:00,143.35,143.35,143.35,143.35,100.0,143.35,143.35,143.35,143.35,100.0
2017-10-03 12:50:00,143.29,143.3,143.29,143.3,200.0,143.29,143.3,143.29,143.3,200.0
2017-10-03 12:55:00,143.31,143.31,143.29,143.29,200.0,143.31,143.31,143.29,143.29,200.0
2017-10-03 13:00:00,143.29,143.29,143.29,143.29,0.0,143.29,143.29,143.29,143.29,0.0
2017-10-03 13:05:00,143.32,143.52,143.32,143.52,500.0,143.32,143.52,143.32,143.52,500.0
2017-10-03 13:10:00,143.44,143.46,143.44,143.46,200.0,143.44,143.46,143.44,143.46,200.0
2017-10-03 13:15:00,143.39,143.39,143.39,143.39,400.0,143.39,143.39,143.39,143.39,400.0
2017-10-03 13:20:00,143.38,143.38,143.26,143.26,1996.0,143.38,143.38,143.26,143.26,1996.0
2017-10-03 13:25:00,143.39,143.39,143.38,143.39,400.0,143.39,143.39,143.38,143.39,400.0
2017-10-03 13:30:00,143.39,143.39,143.39,143.39,0.0,143.39,143.39,143.39,143.39,0.0
2017-10-03 13:35:00,143.5,143.92,143.48,143.74,2510.0,143.5,143.92,143.48,143.74,2510.0
2017-10-03 13:40:00,143.75,143.97,143.64,143.64,1900.0,143.75,143.97,143.64,143.64,1900.0
2017-10-03 13:45:00,143.59,143.63,143.45,143.46,1130.0,143.59,143.63,143.45,143.46,1130.0
2017-10-03 13:50:00,143.54,143.71,143.51,143.71,400.0,143.54,143.71,143.51,143.71,400.0
2017-10-03 13:55:00,143.62,143.76,143.52,143.59,600.0,143.62,143.76,143.52,143.59,600.0
2017-10-03 14:00:00,143.69,143.72,143.69,143.72,300.0,143.69,143.72,143.69,143.72,300.0
2017-10-03 14:05:00,143.72,143.77,143.69,143.73,900.0,143.72,143.77,143.69,143.73,900.0
2017-10-03 14:10:00,143.73,143.73,143.53,143.64,2200.0,143.73,143.73,143.53,143.64,2200.0
2017-10-03 14:15:00,143.67,143.67,143.58,143.58,200.0,143.67,143.67,143.58,143.58,200.0
2017-10-03 14:20:00,143.71,143.74,143.6,143.68,1800.0,143.71,143.74,143.6,143.68,1800.0
2017-10-03 14:25:00,143.69,143.69,143.44,143.54,2751.0,143.69,143.69,143.44,143.54,2751.0
2017-10-03 14:30:00,143.47,143.51,143.44,143.5,500.0,143.47,143.51,143.44,143.5,500.0
2017-10-03 14:35:00,143.5,143.5,143.29,143.29,1700.0,143.5,143.5,143.29,143.29,1700.0
2017-10-03 14:40:00,143.3,143.46,143.28,143.46,2250.0,143.3,143.46,143.28,143.46,2250.0
2017-10-03 14:45:00,143.5,143.5,143.49,143.5,200.0,143.5,143.5,143.49,143.5,200.0
2017-10-03 14:50:00,143.42,143.5,143.41,143.5,700.0,143.42,143.5,143.41,143.5,700.0
2017-10-03 14:55:00,143.52,143.57,143.47,143.52,900.0,143.52,143.57,143.47,143.52,900.0
2017-10-03 15:00:00,143.53,143.58,143.53,143.58,600.0,143.53,143.58,143.53,143.58,600.0
2017-10-03 15:05:00,143.59,143.59,143.58,143.59,100.0,143.59,143.59,143.58,143.59,100.0
2017-10-03 15:10:00,143.69,143.76,143.59,143.59,1300.0,143.69,143.76,143.59,143.59,1300.0
2017-10-03 15:15:00,143.69,143.69,143.58,143.67,3500.0,143.69,143.69,143.58,143.67,3500.0
2017-10-03 15:20:00,143.59,143.59,143.52,143.52,300.0,143.59,143.59,143.52,143.52,300.0
2017-10-03 15:25:00,143.52,143.52,143.34,143.37,1212.0,143.52,143.52,143.34,143.37,1212.0
2017-10-03 15:30:00,143.37,143.37,143.11,143.11,2900.0,143.37,143.37,143.11,143.11,2900.0
2017-10-03 15:35:00,143.25,143.26,143.02,143.2,1725.0,143.25,143.26,143.02,143.2,1725.0
2017-10-03 15:40:00,143.1,143.16,143.0,143.01,7460.0,143.1,143.16,143.0,143.01,7460.0
2017-10-03 15:45:00,143.0,143.0,142.41,142.41,9166.0,143.0,143.0,142.41,142.41,9166.0
2017-10-03 15:50:00,142.4,142.83,142.33,142.83,6590.0,142.4,142.83,142.33,142.83,6590.0
2017-10-03 15:55:00,142.74,142.98,142.66,142.97,12142.0,142.74,142.98,142.66,142.97,12142.0
2017-10-04 09:30:00,143.43,143.77,143.43,143.77,1925.0,143.43,143.77,143.43,143.77,1925.0
2017-10-04 09:35:00,143.77,143.77,143.69,143.69,400.0,143.77,143.77,143.69,143.69,400.0
2017-10-04 09:40:00,143.69,143.69,143.33,143.33,400.0,143.69,143.69,143.33,143.33,400.0
2017-10-04 09:45:00,142.97,143.16,142.96,142.96,400.0,142.97,143.16,142.96,142.96,400.0
2017-10-04 09:50:00,143.06,143.28,142.8,142.98,2225.0,143.06,143.28,142.8,142.98,2225.0
2017-10-04 09:55:00,143.25,143.36,143.25,143.36,500.0,143.25,143.36,143.25,143.36,500.0
2017-10-04 10:00:00,143.36,143.36,143.27,143.27,700.0,143.36,143.36,143.27,143.27,700.0
2017-10-04 10:05:00,143.43,143.44,143.33,143.33,600.0,143.43,143.44,143.33,143.33,600.0
2017-10-04 10:10:00,143.33,143.42,143.2,143.2,1900.0,143.33,143.42,143.2,143.2,1900.0
2017-10-04 10:15:00,143.2,143.36,143.06,143.36,2100.0,143.2,143.36,143.06,143.36,2100.0
2017-10-04 10:20:00,143.22,143.3,143.22,143.3,500.0,143.22,143.3,143.22,143.3,500.0
2017-10-04 10:25:00,143.38,143.43,143.32,143.42,1851.0,143.38,143.43,143.32,143.42,1851.0
2017-10-04 10:30:00,143.42,143.42,143.38,143.38,400.0,143.42,143.42,143.38,143.38,400.0
2017-10-04 10:35:00,143.38,143.38,143.36,143.36,300.0,143.38,143.38,143.36,143.36,300.0
2017-10-04 10:40:00,143.33,143.33,143.2,143.22,400.0,143.33,143.33,143.2,143.22,400.0
2017-10-04 10:45:00,143.22,143.29,143.14,143.18,1593.0,143.22,143.29,143.14,143.18,1593.0
2017-10-04 10:50:00,143.18,143.28,143.18,143.28,700.0,143.18,143.28,143.18,143.28,700.0
2017-10-04 10:55:00,143.41,143.48,143.41,143.41,590.0,143.41,143.48,143.41,143.41,590.0
2017-10-04 11:00:00,143.26,143.34,143.26,143.34,490.0,143.26,143.34,143.26,143.34,490.0
2017-10-04 11:05:00,143.3,143.39,143.18,143.39,1700.0,143.3,143.39,143.18,143.39,1700.0
2017-10-04 11:10:00,143.63,143.63,143.49,143.53,2400.0,143.63,143.63,143.49,143.53,2400.0
2017-10-04 11:15:00,143.5,143.58,143.36,143.36,1700.0,143.5,143.58,143.36,143.36,1700.0
2017-10-04 11:20:00,143.34,143.34,142.45,142.45,2600.0,143.34,143.34,142.45,142.45,2600.0
2017-10-04 11:25:00,142.47,142.62,142.43,142.44,700.0,142.47,142.62,142.43,142.44,700.0
2017-10-04 11:30:00,142.72,142.72,142.53,142.69,1400.0,142.72,142.72,142.53,142.69,1400.0
2017-10-04 11:35:00,142.7,142.95,142.67,142.67,1800.0,142.7,142.95,142.67,142.67,1800.0
2017-10-04 11:40:00,142.65,142.78,142.54,142.54,2442.0,142.65,142.78,142.54,142.54,2442.0
2017-10-04 11:45:00,142.53,142.64,142.33,142.46,3637.0,142.53,142.64,142.33,142.46,3637.0
2017-10-04 11:50:00,142.45,142.58,142.4,142.5,3700.0,142.45,142.58,142.4,142.5,3700.0
2017-10-04 11:55:00,142.49,142.79,142.49,142.79,1100.0,142.49,142.79,142.49,142.79,1100.0
2017-10-04 12:00:00,142.78,142.78,142.52,142.67,500.0,142.78,142.78,142.52,142.67,500.0
2017-10-04 12:05:00,142.77,143.15,142.77,143.09,700.0,142.77,143.15,142.77,143.09,700.0
2017-10-04 12:10:00,143.15,143.15,142.93,142.97,1290.0,143.15,143.15,142.93,142.97,1290.0
2017-10-04 12:15:00,143.12,143.21,143.11,143.13,2888.0,143.12,143.21,143.11,143.13,2888.0
2017-10-04 12:20:00,143.13,143.29,143.07,143.28,1400.0,143.13,143.29,143.07,143.28,1400.0
2017-10-04 12:25:00,143.28,143.4,143.1,143.1,1100.0,143.28,143.4,143.1,143.1,1100.0
2017-10-04 12:30:00,143.06,143.06,143.03,143.03,400.0,143.06,143.06,143.03,143.03,400.0
2017-10-04 12:35:00,142.94,142.94,142.94,142.94,200.0,142.94,142.94,142.94,142.94,200.0
2017-10-04 12:40:00,142.94,142.94,142.9,142.91,200.0,142.94,142.94,142.9,142.91,200.0
2017-10-04 12:45:00,142.9,142.9,142.81,142.81,200.0,142.9,142.9,142.81,142.81,200.0
2017-10-04 12:50:00,142.77,143.0,142.76,143.0,1955.0,142.77,143.0,142.76,143.0,1955.0
2017-10-04 12:55:00,143.19,143.26,143.02,143.03,700.0,143.19,143.26,143.02,143.03,700.0
2017-10-04 13:00:00,143.13,143.26,143.08,143.08,2400.0,143.13,143.26,143.08,143.08,2400.0
2017-10-04 13:05:00,143.09,143.14,143.04,143.05,700.0,143.09,143.14,143.04,143.05,700.0
2017-10-04 13:10:00,143.05,143.05,142.98,142.98,200.0,143.05,143.05,142.98,142.98,200.0
2017-10-04 13:15:00,142.98,142.98,142.97,142.97,200.0,142.98,142.98,142.97,142.97,200.0
2017-10-04 13:20:00,143.0,143.0,142.97,142.98,1229.0,143.0,143.0,142.97,142.98,1229.0
2017-10-04 13:25:00,142.94,142.94,142.93,142.93,200.0,142.94,142.94,142.93,142.93,200.0
2017-10-04 13:30:00,142.93,142.93,142.82,142.87,700.0,142.93,142.93,142.82,142.87,700.0
2017-10-04 13:35:00,142.77,142.77,142.6,142.68,2000.0,142.77,142.77,142.6,142.68,2000.0
2017-10-04 13:40:00,142.68,142.86,142.68,142.68,800.0,142.68,142.86,142.68,142.68,800.0
2017-10-04 13:45:00,142.72,142.72,142.54,142.54,1300.0,142.72,142.72,142.54,142.54,1300.0
2017-10-04 13:50:00,142.7,142.84,142.66,142.67,1880.0,142.7,142.84,142.66,142.67,1880.0
2017-10-04 13:55:00,142.87,142.87,142.77,142.77,600.0,142.87,142.87,142.77,142.77,600.0
2017-10-04 14:00:00,142.82,142.82,142.64,142.68,2687.0,142.82,142.82,142.64,142.68,2687.0
2017-10-04 14:05:00,142.69,142.69,142.59,142.64,600.0,142.69,142.69,142.59,142.64,600.0
2017-10-04 14:10:00,142.59,142.8,142.52,142.52,900.0,142.59,142.8,142.52,142.52,900.0
2017-10-04 14:15:00,142.46,142.54,142.45,142.52,1100.0,142.46,142.54,142.45,142.52,1100.0
2017-10-04 14:20:00,142.67,142.67,142.66,142.67,331.0,142.67,142.67,142.66,142.67,331.0
2017-10-04 14:25:00,142.67,142.67,142.51,142.51,744.0,142.67,142.67,142.51,142.51,744.0
2017-10-04 14:30:00,142.55,142.58,142.47,142.57,1169.0,142.55,142.58,142.47,142.57,1169.0
2017-10-04 14:35:00,142.44,142.56,142.39,142.41,1200.0,142.44,142.56,142.39,142.41,1200.0
2017-10-04 14:40:00,142.39,142.51,142.38,142.39,1200.0,142.39,142.51,142.38,142.39,1200.0
2017-10-04 14:45:00,142.28,142.43,142.23,142.43,1300.0,142.28,142.43,142.23,142.43,1300.0
2017-10-04 14:50:00,142.33,142.42,142.22,142.37,4100.0,142.33,142.42,142.22,142.37,4100.0
2017-10-04 14:55:00,142.42,142.55,142.22,142.35,6332.0,142.42,142.55,142.22,142.35,6332.0
2017-10-04 15:00:00,142.3,142.42,142.29,142.4,2685.0,142.3,142.42,142.29,142.4,2685.0
2017-10-04 15:05:00,142.39,142.42,142.27,142.28,2850.0,142.39,142.42,142.27,142.28,2850.0
2017-10-04 15:10:00,142.35,142.6,142.31,142.31,4718.0,142.35,142.6,142.31,142.31,4718.0
2017-10-04 15:15:00,142.4,142.45,142.05,142.06,4200.0,142.4,142.45,142.05,142.06,4200.0
2017-10-04 15:20:00,142.12,142.45,142.1,142.26,3605.0,142.12,142.45,142.1,142.26,3605.0
2017-10-04 15:25:00,142.21,142.22,142.18,142.18,1600.0,142.21,142.22,142.18,142.18,1600.0
2017-10-04 15:30:00,142.33,142.33,142.15,142.24,700.0,142.33,142.33,142.15,142.24,700.0
2017-10-04 15:35:00,142.22,142.34,142.13,142.34,2274.0,142.22,142.34,142.13,142.34,2274.0
2017-10-04 15:40:00,142.28,142.31,142.17,142.18,2192.0,142.28,142.31,142.17,142.18,2192.0
2017-10-04 15:45:00,142.22,142.28,142.12,142.28,1500.0,142.22,142.28,142.12,142.28,1500.0
2017-10-04 15:50:00,142.28,142.4,142.2,142.23,4527.0,142.28,142.4,142.2,142.23,4527.0
2017-10-04 15:55:00,142.34,142.47,142.27,142.42,6608.0,142.34,142.47,142.27,142.42,6608.0
2017-10-05 09:30:00,142.42,142.42,142.42,142.42,1926.0,142.42,142.42,142.42,142.42,1926.0
2017-10-05 09:35:00,142.81,142.81,142.81,142.81,600.0,142.81,142.81,142.81,142.81,600.0
2017-10-05 09:40:00,142.81,142.81,142.71,142.72,200.0,142.81,142.81,142.71,142.72,200.0
2017-10-05 09:45:00,142.72,142.72,142.72,142.72,0.0,142.72,142.72,142.72,142.72,0.0
2017-10-05 09:50:00,142.84,143.25,142.84,142.89,2524.0,142.84,143.25,142.84,142.89,2524.0
2017-10-05 09:55:00,142.86,142.86,142.86,142.86,200.0,142.86,142.86,142.86,142.86,200.0
2017-10-05 10:00:00,142.85,143.14,142.84,143.14,1100.0,142.85,143.14,142.84,143.14,1100.0
2017-10-05 10:05:00,143.3,143.3,142.75,143.23,1700.0,143.3,143.3,142.75,143.23,1700.0
2017-10-05 10:10:00,143.23,143.23,143.23,143.23,0.0,143.23,143.23,143.23,143.23,0.0
2017-10-05 10:15:00,143.35,143.36,143.23,143.23,800.0,143.35,143.36,143.23,143.23,800.0
2017-10-05 10:20:00,143.27,143.27,143.11,143.12,600.0,143.27,143.27,143.11,143.12,600.0
2017-10-05 10:25:00,143.14,143.38,143.12,143.28,900.0,143.14,143.38,143.12,143.28,900.0
2017-10-05 10:30:00,143.28,143.28,143.28,143.28,200.0,143.28,143.28,143.28,143.28,200.0
2017-10-05 10:35:00,143.75,143.75,143.55,143.71,900.0,143.75,143.75,143.55,143.71,900.0
2017-10-05 10:40:00,143.71,143.71,143.57,143.57,418.0,143.71,143.71,143.57,143.57,418.0
2017-10-05 10:45:00,143.57,143.63,143.57,143.63,300.0,143.57,143.63,143.57,143.63,300.0
2017-10-05 10:50:00,143.59,143.65,143.31,143.46,3200.0,143.59,143.65,143.31,143.46,3200.0
2017-10-05 10:55:00,143.41,143.68,143.41,143.44,2861.0,143.41,143.68,143.41,143.44,2861.0
2017-10-05 11:00:00,143.44,143.5,143.35,143.5,1540.0,143.44,143.5,143.35,143.5,1540.0
2017-10-05 11:05:00,143.5,143.58,143.24,143.25,800.0,143.5,143.58,143.24,143.25,800.0
2017-10-05 11:10:00,143.24,143.29,143.15,143.25,1800.0,143.24,143.29,143.15,143.25,1800.0
2017-10-05 11:15:00,143.22,143.4,143.15,143.15,1900.0,143.22,143.4,143.15,143.15,1900.0
2017-10-05 11:20:00,143.46,143.48,143.34,143.34,2871.0,143.46,143.48,143.34,143.34,2871.0
2017-10-05 11:25:00,143.16,143.41,143.1,143.2,3198.0,143.16,143.41,143.1,143.2,3198.0
2017-10-05 11:30:00,143.07,143.07,142.99,143.03,900.0,143.07,143.07,142.99,143.03,900.0
2017-10-05 11:35:00,143.0,143.11,142.97,143.0,3447.0,143.0,143.11,142.97,143.0,3447.0
2017-10-05 11:40:00,143.0,143.02,142.79,142.83,3029.0,143.0,143.02,142.79,142.83,3029.0
2017-10-05 11:45:00,142.94,142.95,142.85,142.93,402.0,142.94,142.95,142.85,142.93,402.0
2017-10-05 11:50:00,142.98,143.1,142.95,142.95,1888.0,142.98,143.1,142.95,142.95,1888.0
2017-10-05 11:55:00,143.25,143.26,143.17,143.17,500.0,143.25,143.26,143.17,143.17,500.0
2017-10-05 12:00:00,143.17,143.17,143.04,143.04,300.0,143.17,143.17,143.04,143.04,300.0
2017-10-05 12:05:00,143.04,143.18,143.04,143.16,1100.0,143.04,143.18,143.04,143.16,1100.0
2017-10-05 12:10:00,143.16,143.18,143.0,143.0,2200.0,143.16,143.18,143.0,143.0,2200.0
2017-10-05 12:15:00,143.04,143.14,142.83,142.83,6117.0,143.04,143.14,142.83,142.83,6117.0
2017-10-05 12:20:00,142.87,143.01,142.87,142.87,700.0,142.87,143.01,142.87,142.87,700.0
2017-10-05 12:25:00,143.18,143.18,143.17,143.17,400.0,143.18,143.18,143.17,143.17,400.0
2017-10-05 12:30:00,143.02,143.02,143.02,143.02,100.0,143.02,143.02,143.02,143.02,100.0
2017-10-05 12:35:00,143.02,143.02,143.02,143.02,0.0,143.02,143.02,143.02,143.02,0.0
2017-10-05 12:40:00,143.16,143.24,142.74,142.75,2000.0,143.16,143.24,142.74,142.75,2000.0
2017-10-05 12:45:00,142.97,142.97,142.97,142.97,200.0,142.97,142.97,142.97,142.97,200.0
2017-10-05 12:50:00,142.97,142.97,142.95,142.95,200.0,142.97,142.97,142.95,142.95,200.0
2017-10-05 12:55:00,142.83,142.83,142.78,142.78,597.0,142.83,142.83,142.78,142.78,597.0
2017-10-05 13:00:00,142.78,142.79,142.56,142.56,400.0,142.78,142.79,142.56,142.56,400.0
2017-10-05 13:05:00,142.66,142.66,142.65,142.66,300.0,142.66,142.66,142.65,142.66,300.0
2017-10-05 13:10:00,142.66,142.66,142.66,142.66,0.0,142.66,142.66,142.66,142.66,0.0
2017-10-05 13:15:00,142.77,142.77,142.65,142.65,900.0,142.77,142.77,142.65,142.65,900.0
2017-10-05 13:20:00,142.8,142.8,142.72,142.72,1200.0,142.8,142.8,142.72,142.72,1200.0
2017-10-05 13:25:00,142.72,142.72,142.72,142.72,0.0,142.72,142.72,142.72,142.72,0.0
2017-10-05 13:30:00,142.88,142.88,142.88,142.88,100.0,142.88,142.88,142.88,142.88,100.0
2017-10-05 13:35:00,143.0,143.01,143.0,143.01,952.0,143.0,143.01,143.0,143.01,952.0
2017-10-05 13:40:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-10-05 13:45:00,143.27,143.32,143.21,143.21,700.0,143.27,143.32,143.21,143.21,700.0
2017-10-05 13:50:00,143.16,143.27,143.12,143.13,800.0,143.16,143.27,143.12,143.13,800.0
2017-10-05 13:55:00,143.33,143.35,143.16,143.16,1400.0,143.33,143.35,143.16,143.16,1400.0
2017-10-05 14:00:00,143.16,143.16,143.16,143.16,0.0,143.16,143.16,143.16,143.16,0.0
2017-10-05 14:05:00,143.17,143.17,143.03,143.03,700.0,143.17,143.17,143.03,143.03,700.0
2017-10-05 14:10:00,143.03,143.03,142.89,143.0,400.0,143.03,143.03,142.89,143.0,400.0
2017-10-05 14:15:00,143.0,143.12,143.0,143.12,1406.0,143.0,143.12,143.0,143.12,1406.0
2017-10-05 14:20:00,143.18,143.2,143.18,143.2,753.0,143.18,143.2,143.18,143.2,753.0
2017-10-05 14:25:00,143.19,143.19,143.1,143.1,200.0,143.19,143.19,143.1,143.1,200.0
2017-10-05 14:30:00,143.24,143.26,143.01,143.21,1348.0,143.24,143.26,143.01,143.21,1348.0
2017-10-05 14:35:00,143.18,143.22,143.18,143.2,300.0,143.18,143.22,143.18,143.2,300.0
2017-10-05 14:40:00,143.2,143.22,143.2,143.22,600.0,143.2,143.22,143.2,143.22,600.0
2017-10-05 14:45:00,143.2,143.2,143.07,143.07,300.0,143.2,143.2,143.07,143.07,300.0
2017-10-05 14:50:00,143.07,143.07,142.81,142.81,1399.0,143.07,143.07,142.81,142.81,1399.0
2017-10-05 14:55:00,142.98,143.05,142.98,143.02,2062.0,142.98,143.05,142.98,143.02,2062.0
2017-10-05 15:00:00,143.02,143.05,142.97,142.97,2000.0,143.02,143.05,142.97,142.97,2000.0
2017-10-05 15:05:00,142.97,142.97,142.79,142.79,1301.0,142.97,142.97,142.79,142.79,1301.0
2017-10-05 15:10:00,142.83,142.87,142.82,142.82,1100.0,142.83,142.87,142.82,142.82,1100.0
2017-10-05 15:15:00,142.83,142.92,142.83,142.9,877.0,142.83,142.92,142.83,142.9,877.0
2017-10-05 15:20:00,142.9,142.92,142.81,142.81,2575.0,142.9,142.92,142.81,142.81,2575.0
2017-10-05 15:25:00,142.83,142.86,142.78,142.78,900.0,142.83,142.86,142.78,142.78,900.0
2017-10-05 15:30:00,142.77,142.77,142.62,142.62,2172.0,142.77,142.77,142.62,142.62,2172.0
2017-10-05 15:35:00,142.66,142.72,142.65,142.72,1600.0,142.66,142.72,142.65,142.72,1600.0
2017-10-05 15:40:00,142.8,142.8,142.8,142.8,200.0,142.8,142.8,142.8,142.8,200.0
2017-10-05 15:45:00,142.79,142.92,142.61,142.61,4244.0,142.79,142.92,142.61,142.61,4244.0
2017-10-05 15:50:00,142.62,142.73,142.6,142.72,500.0,142.62,142.73,142.6,142.72,500.0
2017-10-05 15:55:00,142.74,142.97,142.74,142.94,7206.0,142.74,142.97,142.74,142.94,7206.0
2017-10-06 09:30:00,142.44,142.44,142.44,142.44,313.0,142.44,142.44,142.44,142.44,313.0
2017-10-06 09:35:00,142.44,142.44,142.44,142.44,0.0,142.44,142.44,142.44,142.44,0.0
2017-10-06 09:40:00,142.87,142.93,142.8,142.93,1800.0,142.87,142.93,142.8,142.93,1800.0
2017-10-06 09:45:00,142.97,142.99,142.64,142.65,900.0,142.97,142.99,142.64,142.65,900.0
2017-10-06 09:50:00,142.43,142.74,142.42,142.51,600.0,142.43,142.74,142.42,142.51,600.0
2017-10-06 09:55:00,142.76,142.97,142.73,142.96,1400.0,142.76,142.97,142.73,142.96,1400.0
2017-10-06 10:00:00,142.99,143.3,142.99,143.15,900.0,142.99,143.3,142.99,143.15,900.0
2017-10-06 10:05:00,143.46,143.46,143.3,143.3,200.0,143.46,143.46,143.3,143.3,200.0
2017-10-06 10:10:00,143.44,143.45,143.3,143.3,1100.0,143.44,143.45,143.3,143.3,1100.0
2017-10-06 10:15:00,143.3,143.59,143.08,143.57,800.0,143.3,143.59,143.08,143.57,800.0
2017-10-06 10:20:00,143.38,143.38,143.38,143.38,100.0,143.38,143.38,143.38,143.38,100.0
2017-10-06 10:25:00,143.74,143.75,143.42,143.42,1000.0,143.74,143.75,143.42,143.42,1000.0
2017-10-06 10:30:00,143.35,143.35,143.35,143.35,100.0,143.35,143.35,143.35,143.35,100.0
2017-10-06 10:35:00,143.47,143.47,143.22,143.22,700.0,143.47,143.47,143.22,143.22,700.0
2017-10-06 10:40:00,143.31,143.31,143.04,143.06,600.0,143.31,143.31,143.04,143.06,600.0
2017-10-06 10:45:00,143.42,143.48,143.26,143.3,1500.0,143.42,143.48,143.26,143.3,1500.0
2017-10-06 10:50:00,143.31,143.31,143.04,143.14,1700.0,143.31,143.31,143.04,143.14,1700.0
2017-10-06 10:55:00,143.07,143.28,143.07,143.28,1005.0,143.07,143.28,143.07,143.28,1005.0
2017-10-06 11:00:00,143.29,143.3,143.29,143.3,600.0,143.29,143.3,143.29,143.3,600.0
2017-10-06 11:05:00,143.3,143.3,143.3,143.3,0.0,143.3,143.3,143.3,143.3,0.0
2017-10-06 11:10:00,143.39,143.39,143.38,143.38,200.0,143.39,143.39,143.38,143.38,200.0
2017-10-06 11:15:00,143.73,143.73,143.43,143.54,1800.0,143.73,143.73,143.43,143.54,1800.0
2017-10-06 11:20:00,143.4,143.42,143.19,143.19,1100.0,143.4,143.42,143.19,143.19,1100.0
2017-10-06 11:25:00,143.32,143.32,143.19,143.19,300.0,143.32,143.32,143.19,143.19,300.0
2017-10-06 11:30:00,143.36,143.48,143.36,143.48,300.0,143.36,143.48,143.36,143.48,300.0
2017-10-06 11:35:00,143.48,143.62,143.46,143.46,1066.0,143.48,143.62,143.46,143.46,1066.0
2017-10-06 11:40:00,143.39,143.4,143.28,143.28,400.0,143.39,143.4,143.28,143.28,400.0
2017-10-06 11:45:00,143.15,143.15,143.15,143.15,100.0,143.15,143.15,143.15,143.15,100.0
2017-10-06 11:50:00,143.2,143.33,143.18,143.33,300.0,143.2,143.33,143.18,143.33,300.0
2017-10-06 11:55:00,143.47,143.8,143.47,143.56,1900.0,143.47,143.8,143.47,143.56,1900.0
2017-10-06 12:00:00,143.56,143.56,143.56,143.56,300.0,143.56,143.56,143.56,143.56,300.0
2017-10-06 12:05:00,143.56,143.56,143.56,143.56,0.0,143.56,143.56,143.56,143.56,0.0
2017-10-06 12:10:00,143.56,143.72,143.56,143.69,1100.0,143.56,143.72,143.56,143.69,1100.0
2017-10-06 12:15:00,143.72,143.74,143.72,143.74,300.0,143.72,143.74,143.72,143.74,300.0
2017-10-06 12:20:00,143.72,143.72,143.57,143.58,800.0,143.72,143.72,143.57,143.58,800.0
2017-10-06 12:25:00,143.57,143.57,143.57,143.57,200.0,143.57,143.57,143.57,143.57,200.0
2017-10-06 12:30:00,143.68,143.82,143.68,143.82,553.0,143.68,143.82,143.68,143.82,553.0
2017-10-06 12:35:00,143.82,143.82,143.82,143.82,0.0,143.82,143.82,143.82,143.82,0.0
2017-10-06 12:40:00,144.03,144.17,144.02,144.17,1702.0,144.03,144.17,144.02,144.17,1702.0
2017-10-06 12:45:00,143.98,143.98,143.77,143.77,242.0,143.98,143.98,143.77,143.77,242.0
2017-10-06 12:50:00,143.95,143.95,143.87,143.87,200.0,143.95,143.95,143.87,143.87,200.0
2017-10-06 12:55:00,143.87,143.87,143.87,143.87,0.0,143.87,143.87,143.87,143.87,0.0
2017-10-06 13:00:00,143.87,143.88,143.44,143.44,3321.0,143.87,143.88,143.44,143.44,3321.0
2017-10-06 13:05:00,143.44,143.52,143.25,143.44,2300.0,143.44,143.52,143.25,143.44,2300.0
2017-10-06 13:10:00,143.44,143.44,143.44,143.44,0.0,143.44,143.44,143.44,143.44,0.0
2017-10-06 13:15:00,143.44,143.44,143.44,143.44,0.0,143.44,143.44,143.44,143.44,0.0
2017-10-06 13:20:00,143.87,143.87,143.77,143.77,1050.0,143.87,143.87,143.77,143.77,1050.0
2017-10-06 13:25:00,143.77,143.77,143.77,143.77,200.0,143.77,143.77,143.77,143.77,200.0
2017-10-06 13:30:00,143.77,143.77,143.77,143.77,0.0,143.77,143.77,143.77,143.77,0.0
2017-10-06 13:35:00,143.8,143.8,143.75,143.75,500.0,143.8,143.8,143.75,143.75,500.0
2017-10-06 13:40:00,143.75,143.75,143.75,143.75,100.0,143.75,143.75,143.75,143.75,100.0
2017-10-06 13:45:00,143.86,143.91,143.86,143.91,600.0,143.86,143.91,143.86,143.91,600.0
2017-10-06 13:50:00,143.91,143.91,143.91,143.91,300.0,143.91,143.91,143.91,143.91,300.0
2017-10-06 13:55:00,143.9,143.96,143.9,143.96,644.0,143.9,143.96,143.9,143.96,644.0
2017-10-06 14:00:00,143.97,143.97,143.96,143.96,600.0,143.97,143.97,143.96,143.96,600.0
2017-10-06 14:05:00,143.96,144.02,143.96,144.02,700.0,143.96,144.02,143.96,144.02,700.0
2017-10-06 14:10:00,143.97,143.97,143.82,143.82,500.0,143.97,143.97,143.82,143.82,500.0
2017-10-06 14:15:00,143.82,143.82,143.82,143.82,200.0,143.82,143.82,143.82,143.82,200.0
2017-10-06 14:20:00,143.82,143.82,143.77,143.78,375.0,143.82,143.82,143.77,143.78,375.0
2017-10-06 14:25:00,143.77,143.77,143.77,143.77,100.0,143.77,143.77,143.77,143.77,100.0
2017-10-06 14:30:00,143.77,143.85,143.76,143.85,550.0,143.77,143.85,143.76,143.85,550.0
2017-10-06 14:35:00,143.68,143.88,143.68,143.88,2598.0,143.68,143.88,143.68,143.88,2598.0
2017-10-06 14:40:00,143.82,143.85,143.82,143.85,500.0,143.82,143.85,143.82,143.85,500.0
2017-10-06 14:45:00,143.88,143.9,143.88,143.9,583.0,143.88,143.9,143.88,143.9,583.0
2017-10-06 14:50:00,144.02,144.02,144.02,144.02,200.0,144.02,144.02,144.02,144.02,200.0
2017-10-06 14:55:00,144.14,144.15,144.05,144.05,1300.0,144.14,144.15,144.05,144.05,1300.0
2017-10-06 15:00:00,144.05,144.05,144.05,144.05,0.0,144.05,144.05,144.05,144.05,0.0
2017-10-06 15:05:00,144.06,144.06,143.85,143.85,1055.0,144.06,144.06,143.85,143.85,1055.0
2017-10-06 15:10:00,143.9,143.9,143.9,143.9,100.0,143.9,143.9,143.9,143.9,100.0
2017-10-06 15:15:00,143.94,143.94,143.83,143.83,478.0,143.94,143.94,143.83,143.83,478.0
2017-10-06 15:20:00,143.81,143.81,143.81,143.81,100.0,143.81,143.81,143.81,143.81,100.0
2017-10-06 15:25:00,143.96,143.96,143.81,143.85,400.0,143.96,143.96,143.81,143.85,400.0
2017-10-06 15:30:00,143.96,144.09,143.95,144.09,1000.0,143.96,144.09,143.95,144.09,1000.0
2017-10-06 15:35:00,144.07,144.1,144.02,144.1,1018.0,144.07,144.1,144.02,144.1,1018.0
2017-10-06 15:40:00,144.05,144.09,143.9,143.91,1000.0,144.05,144.09,143.9,143.91,1000.0
2017-10-06 15:45:00,143.86,143.94,143.86,143.88,1643.0,143.86,143.94,143.86,143.88,1643.0
2017-10-06 15:50:00,143.88,144.0,143.88,144.0,3239.0,143.88,144.0,143.88,144.0,3239.0
2017-10-06 15:55:00,143.92,144.06,143.91,143.99,10315.0,143.92,144.06,143.91,143.99,10315.0
2017-10-09 09:30:00,144.04,144.9,144.04,144.9,453.0,144.04,144.9,144.04,144.9,453.0
2017-10-09 09:35:00,144.86,144.86,144.78,144.78,400.0,144.86,144.86,144.78,144.78,400.0
2017-10-09 09:40:00,144.78,144.78,144.01,144.02,1053.0,144.78,144.78,144.01,144.02,1053.0
2017-10-09 09:45:00,144.03,144.26,144.0,144.26,500.0,144.03,144.26,144.0,144.26,500.0
2017-10-09 09:50:00,144.26,144.26,144.25,144.25,300.0,144.26,144.26,144.25,144.25,300.0
2017-10-09 09:55:00,144.25,144.26,144.25,144.26,500.0,144.25,144.26,144.25,144.26,500.0
2017-10-09 10:00:00,144.39,144.53,144.39,144.52,600.0,144.39,144.53,144.39,144.52,600.0
2017-10-09 10:05:00,144.52,144.52,144.34,144.34,1461.0,144.52,144.52,144.34,144.34,1461.0
2017-10-09 10:10:00,144.34,144.34,144.2,144.2,500.0,144.34,144.34,144.2,144.2,500.0
2017-10-09 10:15:00,144.2,144.2,144.2,144.2,0.0,144.2,144.2,144.2,144.2,0.0
2017-10-09 10:20:00,144.29,144.44,144.29,144.44,400.0,144.29,144.44,144.29,144.44,400.0
2017-10-09 10:25:00,144.63,144.63,144.63,144.63,200.0,144.63,144.63,144.63,144.63,200.0
2017-10-09 10:30:00,144.69,144.69,144.55,144.55,1245.0,144.69,144.69,144.55,144.55,1245.0
2017-10-09 10:35:00,144.55,144.73,144.54,144.54,1000.0,144.55,144.73,144.54,144.54,1000.0
2017-10-09 10:40:00,144.59,144.98,144.59,144.98,500.0,144.59,144.98,144.59,144.98,500.0
2017-10-09 10:45:00,144.98,144.98,144.94,144.94,300.0,144.98,144.98,144.94,144.94,300.0
2017-10-09 10:50:00,144.92,144.92,144.92,144.92,200.0,144.92,144.92,144.92,144.92,200.0
2017-10-09 10:55:00,144.92,144.93,144.92,144.92,719.0,144.92,144.93,144.92,144.92,719.0
2017-10-09 11:00:00,144.92,144.92,144.92,144.92,0.0,144.92,144.92,144.92,144.92,0.0
2017-10-09 11:05:00,145.05,145.05,144.99,144.99,1346.0,145.05,145.05,144.99,144.99,1346.0
2017-10-09 11:10:00,145.05,145.13,145.05,145.12,571.0,145.05,145.13,145.05,145.12,571.0
2017-10-09 11:15:00,145.17,145.28,145.17,145.26,721.0,145.17,145.28,145.17,145.26,721.0
2017-10-09 11:20:00,145.24,145.24,144.88,144.89,1100.0,145.24,145.24,144.88,144.89,1100.0
2017-10-09 11:25:00,144.89,144.89,144.89,144.89,300.0,144.89,144.89,144.89,144.89,300.0
2017-10-09 11:30:00,144.89,145.03,144.89,145.03,400.0,144.89,145.03,144.89,145.03,400.0
2017-10-09 11:35:00,145.02,145.05,145.02,145.05,600.0,145.02,145.05,145.02,145.05,600.0
2017-10-09 11:40:00,145.07,145.07,145.07,145.07,100.0,145.07,145.07,145.07,145.07,100.0
2017-10-09 11:45:00,145.27,145.4,145.27,145.36,600.0,145.27,145.4,145.27,145.36,600.0
2017-10-09 11:50:00,145.45,145.53,145.44,145.53,700.0,145.45,145.53,145.44,145.53,700.0
2017-10-09 11:55:00,145.49,145.49,145.27,145.32,1700.0,145.49,145.49,145.27,145.32,1700.0
2017-10-09 12:00:00,145.04,145.06,144.93,144.98,1100.0,145.04,145.06,144.93,144.98,1100.0
2017-10-09 12:05:00,144.98,144.98,144.93,144.93,300.0,144.98,144.98,144.93,144.93,300.0
2017-10-09 12:10:00,144.93,144.96,144.84,144.92,401.0,144.93,144.96,144.84,144.92,401.0
2017-10-09 12:15:00,144.92,144.92,144.92,144.92,0.0,144.92,144.92,144.92,144.92,0.0
2017-10-09 12:20:00,144.93,144.93,144.87,144.87,400.0,144.93,144.93,144.87,144.87,400.0
2017-10-09 12:25:00,144.87,144.87,144.85,144.85,200.0,144.87,144.87,144.85,144.85,200.0
2017-10-09 12:30:00,144.82,144.88,144.67,144.67,500.0,144.82,144.88,144.67,144.67,500.0
2017-10-09 12:35:00,144.67,144.67,144.67,144.67,0.0,144.67,144.67,144.67,144.67,0.0
2017-10-09 12:40:00,144.8,144.8,144.65,144.65,500.0,144.8,144.8,144.65,144.65,500.0
2017-10-09 12:45:00,144.65,144.65,144.65,144.65,0.0,144.65,144.65,144.65,144.65,0.0
2017-10-09 12:50:00,144.65,144.74,144.65,144.74,500.0,144.65,144.74,144.65,144.74,500.0
2017-10-09 12:55:00,144.66,144.66,144.48,144.48,400.0,144.66,144.66,144.48,144.48,400.0
2017-10-09 13:00:00,144.48,144.48,144.48,144.48,0.0,144.48,144.48,144.48,144.48,0.0
2017-10-09 13:05:00,144.48,144.48,144.48,144.48,0.0,144.48,144.48,144.48,144.48,0.0
2017-10-09 13:10:00,144.55,144.55,144.55,144.55,100.0,144.55,144.55,144.55,144.55,100.0
2017-10-09 13:15:00,144.57,144.57,144.33,144.33,1350.0,144.57,144.57,144.33,144.33,1350.0
2017-10-09 13:20:00,144.36,144.36,144.36,144.36,100.0,144.36,144.36,144.36,144.36,100.0
2017-10-09 13:25:00,144.52,144.52,144.52,144.52,100.0,144.52,144.52,144.52,144.52,100.0
2017-10-09 13:30:00,144.52,144.53,144.52,144.53,500.0,144.52,144.53,144.52,144.53,500.0
2017-10-09 13:35:00,144.52,144.52,144.36,144.36,721.0,144.52,144.52,144.36,144.36,721.0
2017-10-09 13:40:00,144.36,144.36,144.36,144.36,0.0,144.36,144.36,144.36,144.36,0.0
2017-10-09 13:45:00,144.4,144.4,144.4,144.4,200.0,144.4,144.4,144.4,144.4,200.0
2017-10-09 13:50:00,144.4,144.4,144.4,144.4,500.0,144.4,144.4,144.4,144.4,500.0
2017-10-09 13:55:00,144.36,144.36,144.36,144.36,100.0,144.36,144.36,144.36,144.36,100.0
2017-10-09 14:00:00,144.35,144.35,144.31,144.33,700.0,144.35,144.35,144.31,144.33,700.0
2017-10-09 14:05:00,144.29,144.29,144.29,144.29,200.0,144.29,144.29,144.29,144.29,200.0
2017-10-09 14:10:00,144.29,144.29,144.23,144.23,500.0,144.29,144.29,144.23,144.23,500.0
2017-10-09 14:15:00,144.48,144.54,144.46,144.46,800.0,144.48,144.54,144.46,144.46,800.0
2017-10-09 14:20:00,144.46,144.47,144.35,144.43,2163.0,144.46,144.47,144.35,144.43,2163.0
2017-10-09 14:25:00,144.52,144.53,144.52,144.53,400.0,144.52,144.53,144.52,144.53,400.0
2017-10-09 14:30:00,144.53,144.53,144.53,144.53,0.0,144.53,144.53,144.53,144.53,0.0
2017-10-09 14:35:00,144.45,144.5,144.45,144.5,300.0,144.45,144.5,144.45,144.5,300.0
2017-10-09 14:40:00,144.57,144.66,144.57,144.66,500.0,144.57,144.66,144.57,144.66,500.0
2017-10-09 14:45:00,144.7,144.71,144.65,144.65,725.0,144.7,144.71,144.65,144.65,725.0
2017-10-09 14:50:00,144.65,144.65,144.63,144.63,300.0,144.65,144.65,144.63,144.63,300.0
2017-10-09 14:55:00,144.64,144.74,144.64,144.74,500.0,144.64,144.74,144.64,144.74,500.0
2017-10-09 15:00:00,144.7,144.7,144.62,144.62,500.0,144.7,144.7,144.62,144.62,500.0
2017-10-09 15:05:00,144.69,144.78,144.69,144.74,1004.0,144.69,144.78,144.69,144.74,1004.0
2017-10-09 15:10:00,144.55,144.64,144.55,144.64,300.0,144.55,144.64,144.55,144.64,300.0
2017-10-09 15:15:00,144.65,144.73,144.65,144.73,500.0,144.65,144.73,144.65,144.73,500.0
2017-10-09 15:20:00,144.66,144.75,144.66,144.75,800.0,144.66,144.75,144.66,144.75,800.0
2017-10-09 15:25:00,144.76,144.77,144.76,144.77,253.0,144.76,144.77,144.76,144.77,253.0
2017-10-09 15:30:00,144.86,144.86,144.84,144.84,200.0,144.86,144.86,144.84,144.84,200.0
2017-10-09 15:35:00,144.86,144.86,144.66,144.66,900.0,144.86,144.86,144.66,144.66,900.0
2017-10-09 15:40:00,144.64,144.74,144.64,144.66,1467.0,144.64,144.74,144.64,144.66,1467.0
2017-10-09 15:45:00,144.67,144.82,144.67,144.82,1600.0,144.67,144.82,144.67,144.82,1600.0
2017-10-09 15:50:00,144.85,145.04,144.85,145.03,2700.0,144.85,145.04,144.85,145.03,2700.0
2017-10-09 15:55:00,145.0,145.05,144.91,144.96,6546.0,145.0,145.05,144.91,144.96,6546.0
2017-10-10 09:30:00,145.79,146.28,145.75,146.28,948.0,145.79,146.28,145.75,146.28,948.0
2017-10-10 09:35:00,145.61,145.65,145.34,145.65,300.0,145.61,145.65,145.34,145.65,300.0
2017-10-10 09:40:00,145.63,145.69,145.63,145.66,800.0,145.63,145.69,145.63,145.66,800.0
2017-10-10 09:45:00,145.66,145.66,145.66,145.66,0.0,145.66,145.66,145.66,145.66,0.0
2017-10-10 09:50:00,145.4,145.64,145.36,145.63,1948.0,145.4,145.64,145.36,145.63,1948.0
2017-10-10 09:55:00,145.63,145.63,145.63,145.63,0.0,145.63,145.63,145.63,145.63,0.0
2017-10-10 10:00:00,145.23,145.27,145.23,145.27,200.0,145.23,145.27,145.23,145.27,200.0
2017-10-10 10:05:00,145.35,145.43,145.23,145.23,938.0,145.35,145.43,145.23,145.23,938.0
2017-10-10 10:10:00,145.2,145.2,145.2,145.2,200.0,145.2,145.2,145.2,145.2,200.0
2017-10-10 10:15:00,145.21,145.25,144.95,144.95,1198.0,145.21,145.25,144.95,144.95,1198.0
2017-10-10 10:20:00,144.95,144.95,144.95,144.95,0.0,144.95,144.95,144.95,144.95,0.0
2017-10-10 10:25:00,145.11,145.14,145.09,145.14,575.0,145.11,145.14,145.09,145.14,575.0
2017-10-10 10:30:00,145.09,145.19,145.09,145.19,306.0,145.09,145.19,145.09,145.19,306.0
2017-10-10 10:35:00,145.23,145.23,145.2,145.2,200.0,145.23,145.23,145.2,145.2,200.0
2017-10-10 10:40:00,145.28,145.3,145.28,145.3,300.0,145.28,145.3,145.28,145.3,300.0
2017-10-10 10:45:00,145.31,145.39,145.31,145.39,200.0,145.31,145.39,145.31,145.39,200.0
2017-10-10 10:50:00,145.43,145.43,145.42,145.43,108.0,145.43,145.43,145.42,145.43,108.0
2017-10-10 10:55:00,145.44,145.49,145.4,145.49,700.0,145.44,145.49,145.4,145.49,700.0
2017-10-10 11:00:00,145.42,145.51,145.41,145.42,799.0,145.42,145.51,145.41,145.42,799.0
2017-10-10 11:05:00,145.42,145.6,145.42,145.5,1850.0,145.42,145.6,145.42,145.5,1850.0
2017-10-10 11:10:00,145.5,145.5,145.5,145.5,0.0,145.5,145.5,145.5,145.5,0.0
2017-10-10 11:15:00,145.61,145.72,145.59,145.72,1501.0,145.61,145.72,145.59,145.72,1501.0
2017-10-10 11:20:00,145.66,145.72,145.63,145.63,400.0,145.66,145.72,145.63,145.63,400.0
2017-10-10 11:25:00,145.57,145.72,145.57,145.59,2172.0,145.57,145.72,145.57,145.59,2172.0
2017-10-10 11:30:00,145.59,145.59,145.59,145.59,0.0,145.59,145.59,145.59,145.59,0.0
2017-10-10 11:35:00,145.59,145.59,145.57,145.57,600.0,145.59,145.59,145.57,145.57,600.0
2017-10-10 11:40:00,145.55,145.55,145.55,145.55,300.0,145.55,145.55,145.55,145.55,300.0
2017-10-10 11:45:00,145.54,145.54,145.42,145.44,900.0,145.54,145.54,145.42,145.44,900.0
2017-10-10 11:50:00,145.42,145.42,145.21,145.21,1001.0,145.42,145.42,145.21,145.21,1001.0
2017-10-10 11:55:00,145.04,145.04,144.9,144.9,700.0,145.04,145.04,144.9,144.9,700.0
2017-10-10 12:00:00,144.85,144.85,144.85,144.85,100.0,144.85,144.85,144.85,144.85,100.0
2017-10-10 12:05:00,144.72,144.81,144.65,144.81,500.0,144.72,144.81,144.65,144.81,500.0
2017-10-10 12:10:00,144.72,144.83,144.72,144.83,512.0,144.72,144.83,144.72,144.83,512.0
2017-10-10 12:15:00,144.83,144.83,144.83,144.83,0.0,144.83,144.83,144.83,144.83,0.0
2017-10-10 12:20:00,144.8,144.88,144.74,144.88,2185.0,144.8,144.88,144.74,144.88,2185.0
2017-10-10 12:25:00,144.88,144.88,144.88,144.88,0.0,144.88,144.88,144.88,144.88,0.0
2017-10-10 12:30:00,144.94,144.99,144.94,144.99,600.0,144.94,144.99,144.94,144.99,600.0
2017-10-10 12:35:00,144.9,144.9,144.9,144.9,200.0,144.9,144.9,144.9,144.9,200.0
2017-10-10 12:40:00,145.0,145.09,145.0,145.09,1000.0,145.0,145.09,145.0,145.09,1000.0
2017-10-10 12:45:00,145.09,145.09,145.09,145.09,0.0,145.09,145.09,145.09,145.09,0.0
2017-10-10 12:50:00,145.09,145.09,145.09,145.09,0.0,145.09,145.09,145.09,145.09,0.0
2017-10-10 12:55:00,145.09,145.09,145.09,145.09,0.0,145.09,145.09,145.09,145.09,0.0
2017-10-10 13:00:00,145.15,145.15,145.04,145.04,1000.0,145.15,145.15,145.04,145.04,1000.0
2017-10-10 13:05:00,145.13,145.13,145.13,145.13,100.0,145.13,145.13,145.13,145.13,100.0
2017-10-10 13:10:00,145.14,145.25,145.14,145.25,1088.0,145.14,145.25,145.14,145.25,1088.0
2017-10-10 13:15:00,145.08,145.08,145.08,145.08,100.0,145.08,145.08,145.08,145.08,100.0
2017-10-10 13:20:00,145.08,145.08,145.08,145.08,0.0,145.08,145.08,145.08,145.08,0.0
2017-10-10 13:25:00,145.08,145.08,145.07,145.07,300.0,145.08,145.08,145.07,145.07,300.0
2017-10-10 13:30:00,145.07,145.07,145.07,145.07,0.0,145.07,145.07,145.07,145.07,0.0
2017-10-10 13:35:00,145.07,145.19,145.07,145.19,670.0,145.07,145.19,145.07,145.19,670.0
2017-10-10 13:40:00,145.19,145.19,145.19,145.19,0.0,145.19,145.19,145.19,145.19,0.0
2017-10-10 13:45:00,145.09,145.09,145.07,145.07,200.0,145.09,145.09,145.07,145.07,200.0
2017-10-10 13:50:00,145.08,145.08,145.08,145.08,200.0,145.08,145.08,145.08,145.08,200.0
2017-10-10 13:55:00,145.1,145.14,145.07,145.07,700.0,145.1,145.14,145.07,145.07,700.0
2017-10-10 14:00:00,145.07,145.07,145.07,145.07,0.0,145.07,145.07,145.07,145.07,0.0
2017-10-10 14:05:00,145.07,145.13,145.07,145.08,500.0,145.07,145.13,145.07,145.08,500.0
2017-10-10 14:10:00,145.07,145.07,145.07,145.07,300.0,145.07,145.07,145.07,145.07,300.0
2017-10-10 14:15:00,145.13,145.13,145.06,145.06,939.0,145.13,145.13,145.06,145.06,939.0
2017-10-10 14:20:00,145.06,145.1,145.05,145.05,1550.0,145.06,145.1,145.05,145.05,1550.0
2017-10-10 14:25:00,145.05,145.06,144.95,144.95,600.0,145.05,145.06,144.95,144.95,600.0
2017-10-10 14:30:00,145.02,145.03,144.98,144.99,629.0,145.02,145.03,144.98,144.99,629.0
2017-10-10 14:35:00,144.93,145.04,144.93,145.04,200.0,144.93,145.04,144.93,145.04,200.0
2017-10-10 14:40:00,144.94,145.11,144.94,145.03,1200.0,144.94,145.11,144.94,145.03,1200.0
2017-10-10 14:45:00,145.03,145.04,145.0,145.0,200.0,145.03,145.04,145.0,145.0,200.0
2017-10-10 14:50:00,145.06,145.12,145.06,145.07,300.0,145.06,145.12,145.06,145.07,300.0
2017-10-10 14:55:00,145.12,145.12,145.12,145.12,100.0,145.12,145.12,145.12,145.12,100.0
2017-10-10 15:00:00,145.13,145.23,145.09,145.23,1208.0,145.13,145.23,145.09,145.23,1208.0
2017-10-10 15:05:00,145.25,145.29,145.25,145.25,600.0,145.25,145.29,145.25,145.25,600.0
2017-10-10 15:10:00,145.39,145.51,145.37,145.51,3712.0,145.39,145.51,145.37,145.51,3712.0
2017-10-10 15:15:00,145.51,145.51,145.51,145.51,0.0,145.51,145.51,145.51,145.51,0.0
2017-10-10 15:20:00,145.51,145.51,145.51,145.51,0.0,145.51,145.51,145.51,145.51,0.0
2017-10-10 15:25:00,145.48,145.48,145.47,145.47,200.0,145.48,145.48,145.47,145.47,200.0
2017-10-10 15:30:00,145.5,145.57,145.45,145.45,1299.0,145.5,145.57,145.45,145.45,1299.0
2017-10-10 15:35:00,145.44,145.53,145.29,145.29,2600.0,145.44,145.53,145.29,145.29,2600.0
2017-10-10 15:40:00,145.28,145.32,145.23,145.23,1600.0,145.28,145.32,145.23,145.23,1600.0
2017-10-10 15:45:00,145.32,145.33,145.17,145.19,2850.0,145.32,145.33,145.17,145.19,2850.0
2017-10-10 15:50:00,145.2,145.38,145.2,145.34,1304.0,145.2,145.38,145.2,145.34,1304.0
2017-10-10 15:55:00,145.36,145.54,145.32,145.5,8386.0,145.36,145.54,145.32,145.5,8386.0
2017-10-11 09:30:00,146.06,146.3,145.99,146.3,1920.0,146.06,146.3,145.99,146.3,1920.0
2017-10-11 09:35:00,146.3,146.4,146.27,146.3,1400.0,146.3,146.4,146.27,146.3,1400.0
2017-10-11 09:40:00,146.33,146.35,146.09,146.14,1700.0,146.33,146.35,146.09,146.14,1700.0
2017-10-11 09:45:00,146.14,146.22,145.89,146.22,800.0,146.14,146.22,145.89,146.22,800.0
2017-10-11 09:50:00,146.22,146.22,145.82,145.99,1800.0,146.22,146.22,145.82,145.99,1800.0
2017-10-11 09:55:00,145.95,146.02,145.74,145.74,1100.0,145.95,146.02,145.74,145.74,1100.0
2017-10-11 10:00:00,145.92,146.25,145.74,145.94,8068.0,145.92,146.25,145.74,145.94,8068.0
2017-10-11 10:05:00,145.98,145.98,145.98,145.98,100.0,145.98,145.98,145.98,145.98,100.0
2017-10-11 10:10:00,146.11,146.3,146.11,146.3,2675.0,146.11,146.3,146.11,146.3,2675.0
2017-10-11 10:15:00,146.3,146.3,146.16,146.16,1300.0,146.3,146.3,146.16,146.16,1300.0
2017-10-11 10:20:00,146.16,146.16,146.05,146.1,1000.0,146.16,146.16,146.05,146.1,1000.0
2017-10-11 10:25:00,146.22,146.22,146.12,146.12,1100.0,146.22,146.22,146.12,146.12,1100.0
2017-10-11 10:30:00,146.06,146.06,145.95,145.96,775.0,146.06,146.06,145.95,145.96,775.0
2017-10-11 10:35:00,145.8,145.8,145.8,145.8,100.0,145.8,145.8,145.8,145.8,100.0
2017-10-11 10:40:00,145.87,145.93,145.86,145.9,1400.0,145.87,145.93,145.86,145.9,1400.0
2017-10-11 10:45:00,145.81,145.81,145.69,145.79,1126.0,145.81,145.81,145.69,145.79,1126.0
2017-10-11 10:50:00,145.67,145.67,145.57,145.57,564.0,145.67,145.67,145.57,145.57,564.0
2017-10-11 10:55:00,145.58,145.58,145.45,145.45,1100.0,145.58,145.58,145.45,145.45,1100.0
2017-10-11 11:00:00,145.49,145.69,145.47,145.69,2028.0,145.49,145.69,145.47,145.69,2028.0
2017-10-11 11:05:00,145.69,145.72,145.65,145.65,1800.0,145.69,145.72,145.65,145.65,1800.0
2017-10-11 11:10:00,145.78,145.85,145.72,145.72,900.0,145.78,145.85,145.72,145.72,900.0
2017-10-11 11:15:00,145.79,145.79,145.72,145.72,500.0,145.79,145.79,145.72,145.72,500.0
2017-10-11 11:20:00,145.72,145.72,145.72,145.72,0.0,145.72,145.72,145.72,145.72,0.0
2017-10-11 11:25:00,145.74,145.74,145.62,145.62,900.0,145.74,145.74,145.62,145.62,900.0
2017-10-11 11:30:00,145.66,145.79,145.61,145.69,850.0,145.66,145.79,145.61,145.69,850.0
2017-10-11 11:35:00,145.8,145.86,145.8,145.86,200.0,145.8,145.86,145.8,145.86,200.0
2017-10-11 11:40:00,145.95,145.95,145.83,145.88,800.0,145.95,145.95,145.83,145.88,800.0
2017-10-11 11:45:00,145.86,145.86,145.74,145.74,200.0,145.86,145.86,145.74,145.74,200.0
2017-10-11 11:50:00,145.89,145.89,145.84,145.84,290.0,145.89,145.89,145.84,145.84,290.0
2017-10-11 11:55:00,146.05,146.05,145.92,145.92,600.0,146.05,146.05,145.92,145.92,600.0
2017-10-11 12:00:00,145.92,145.92,145.92,145.92,100.0,145.92,145.92,145.92,145.92,100.0
2017-10-11 12:05:00,145.92,145.92,145.87,145.87,363.0,145.92,145.92,145.87,145.87,363.0
2017-10-11 12:10:00,145.84,145.86,145.84,145.86,200.0,145.84,145.86,145.84,145.86,200.0
2017-10-11 12:15:00,145.82,145.98,145.82,145.89,600.0,145.82,145.98,145.82,145.89,600.0
2017-10-11 12:20:00,145.99,146.03,145.94,146.0,1746.0,145.99,146.03,145.94,146.0,1746.0
2017-10-11 12:25:00,146.24,146.24,146.24,146.24,300.0,146.24,146.24,146.24,146.24,300.0
2017-10-11 12:30:00,146.2,146.2,146.08,146.09,200.0,146.2,146.2,146.08,146.09,200.0
2017-10-11 12:35:00,146.08,146.08,146.08,146.08,200.0,146.08,146.08,146.08,146.08,200.0
2017-10-11 12:40:00,146.08,146.08,146.04,146.05,400.0,146.08,146.08,146.04,146.05,400.0
2017-10-11 12:45:00,146.04,146.04,146.04,146.04,100.0,146.04,146.04,146.04,146.04,100.0
2017-10-11 12:50:00,146.09,146.09,145.99,146.06,1360.0,146.09,146.09,145.99,146.06,1360.0
2017-10-11 12:55:00,146.12,146.2,145.9,145.9,1436.0,146.12,146.2,145.9,145.9,1436.0
2017-10-11 13:00:00,145.9,145.9,145.9,145.9,0.0,145.9,145.9,145.9,145.9,0.0
2017-10-11 13:05:00,146.16,146.17,146.16,146.17,200.0,146.16,146.17,146.16,146.17,200.0
2017-10-11 13:10:00,146.17,146.25,146.04,146.25,1870.0,146.17,146.25,146.04,146.25,1870.0
2017-10-11 13:15:00,146.1,146.12,145.96,146.03,600.0,146.1,146.12,145.96,146.03,600.0
2017-10-11 13:20:00,146.1,146.1,146.01,146.01,500.0,146.1,146.1,146.01,146.01,500.0
2017-10-11 13:25:00,145.98,145.98,145.85,145.87,400.0,145.98,145.98,145.85,145.87,400.0
2017-10-11 13:30:00,145.87,145.87,145.87,145.87,100.0,145.87,145.87,145.87,145.87,100.0
2017-10-11 13:35:00,145.99,146.04,145.96,146.04,1950.0,145.99,146.04,145.96,146.04,1950.0
2017-10-11 13:40:00,146.03,146.03,145.96,146.0,300.0,146.03,146.03,145.96,146.0,300.0
2017-10-11 13:45:00,146.04,146.04,145.89,145.89,1100.0,146.04,146.04,145.89,145.89,1100.0
2017-10-11 13:50:00,145.97,145.97,145.77,145.77,700.0,145.97,145.97,145.77,145.77,700.0
2017-10-11 13:55:00,145.85,145.88,145.74,145.74,800.0,145.85,145.88,145.74,145.74,800.0
2017-10-11 14:00:00,145.66,145.75,145.64,145.64,600.0,145.66,145.75,145.64,145.64,600.0
2017-10-11 14:05:00,145.72,145.8,145.66,145.8,3836.0,145.72,145.8,145.66,145.8,3836.0
2017-10-11 14:10:00,145.73,145.73,145.73,145.73,200.0,145.73,145.73,145.73,145.73,200.0
2017-10-11 14:15:00,145.65,145.81,145.65,145.66,1200.0,145.65,145.81,145.65,145.66,1200.0
2017-10-11 14:20:00,145.71,145.71,145.53,145.56,700.0,145.71,145.71,145.53,145.56,700.0
2017-10-11 14:25:00,145.56,145.56,145.47,145.47,500.0,145.56,145.56,145.47,145.47,500.0
2017-10-11 14:30:00,145.47,145.47,145.47,145.47,0.0,145.47,145.47,145.47,145.47,0.0
2017-10-11 14:35:00,145.59,145.68,145.52,145.54,2439.0,145.59,145.68,145.52,145.54,2439.0
2017-10-11 14:40:00,145.64,145.64,145.56,145.56,600.0,145.64,145.64,145.56,145.56,600.0
2017-10-11 14:45:00,145.65,145.72,145.49,145.49,1400.0,145.65,145.72,145.49,145.49,1400.0
2017-10-11 14:50:00,145.63,145.68,145.63,145.66,500.0,145.63,145.68,145.63,145.66,500.0
2017-10-11 14:55:00,145.68,145.81,145.62,145.73,1000.0,145.68,145.81,145.62,145.73,1000.0
2017-10-11 15:00:00,145.73,145.78,145.69,145.75,1600.0,145.73,145.78,145.69,145.75,1600.0
2017-10-11 15:05:00,145.78,145.78,145.78,145.78,100.0,145.78,145.78,145.78,145.78,100.0
2017-10-11 15:10:00,145.8,145.85,145.76,145.77,2498.0,145.8,145.85,145.76,145.77,2498.0
2017-10-11 15:15:00,145.81,145.86,145.8,145.86,500.0,145.81,145.86,145.8,145.86,500.0
2017-10-11 15:20:00,145.92,146.09,145.92,146.09,1100.0,145.92,146.09,145.92,146.09,1100.0
2017-10-11 15:25:00,146.08,146.08,146.04,146.05,1300.0,146.08,146.08,146.04,146.05,1300.0
2017-10-11 15:30:00,145.97,146.13,145.97,146.13,700.0,145.97,146.13,145.97,146.13,700.0
2017-10-11 15:35:00,146.05,146.09,146.04,146.09,400.0,146.05,146.09,146.04,146.09,400.0
2017-10-11 15:40:00,146.06,146.09,145.99,146.04,1869.0,146.06,146.09,145.99,146.04,1869.0
2017-10-11 15:45:00,146.13,146.16,146.13,146.13,500.0,146.13,146.16,146.13,146.13,500.0
2017-10-11 15:50:00,146.18,146.2,146.09,146.11,3479.0,146.18,146.2,146.09,146.11,3479.0
2017-10-11 15:55:00,146.14,146.28,146.12,146.28,9359.0,146.14,146.28,146.12,146.28,9359.0
2017-10-12 09:30:00,146.07,146.07,146.07,146.07,1501.0,146.07,146.07,146.07,146.07,1501.0
2017-10-12 09:35:00,146.0,146.44,146.0,146.15,800.0,146.0,146.44,146.0,146.15,800.0
2017-10-12 09:40:00,146.19,146.43,146.19,146.43,1100.0,146.19,146.43,146.19,146.43,1100.0
2017-10-12 09:45:00,146.42,146.74,146.42,146.74,726.0,146.42,146.74,146.42,146.74,726.0
2017-10-12 09:50:00,146.79,147.0,146.79,147.0,1216.0,146.79,147.0,146.79,147.0,1216.0
2017-10-12 09:55:00,147.06,147.08,146.99,147.0,1185.0,147.06,147.08,146.99,147.0,1185.0
2017-10-12 10:00:00,147.0,147.01,146.95,147.01,400.0,147.0,147.01,146.95,147.01,400.0
2017-10-12 10:05:00,147.0,147.02,147.0,147.02,200.0,147.0,147.02,147.0,147.02,200.0
2017-10-12 10:10:00,147.12,147.31,147.12,147.31,2400.0,147.12,147.31,147.12,147.31,2400.0
2017-10-12 10:15:00,147.39,147.44,147.28,147.28,1806.0,147.39,147.44,147.28,147.28,1806.0
2017-10-12 10:20:00,147.2,147.31,147.2,147.27,800.0,147.2,147.31,147.2,147.27,800.0
2017-10-12 10:25:00,147.27,147.3,147.02,147.02,700.0,147.27,147.3,147.02,147.02,700.0
2017-10-12 10:30:00,147.02,147.02,147.02,147.02,200.0,147.02,147.02,147.02,147.02,200.0
2017-10-12 10:35:00,147.21,147.45,147.2,147.26,5121.0,147.21,147.45,147.2,147.26,5121.0
2017-10-12 10:40:00,147.3,147.46,147.3,147.4,2200.0,147.3,147.46,147.3,147.4,2200.0
2017-10-12 10:45:00,147.39,147.52,147.34,147.34,2099.0,147.39,147.52,147.34,147.34,2099.0
2017-10-12 10:50:00,147.47,147.47,147.32,147.32,1973.0,147.47,147.47,147.32,147.32,1973.0
2017-10-12 10:55:00,147.32,147.46,147.32,147.4,1100.0,147.32,147.46,147.32,147.4,1100.0
2017-10-12 11:00:00,147.39,147.4,147.3,147.32,1200.0,147.39,147.4,147.3,147.32,1200.0
2017-10-12 11:05:00,147.23,147.32,147.09,147.1,4630.0,147.23,147.32,147.09,147.1,4630.0
2017-10-12 11:10:00,147.25,147.54,147.25,147.54,2202.0,147.25,147.54,147.25,147.54,2202.0
2017-10-12 11:15:00,147.54,147.54,147.54,147.54,500.0,147.54,147.54,147.54,147.54,500.0
2017-10-12 11:20:00,147.68,147.68,147.44,147.44,800.0,147.68,147.68,147.44,147.44,800.0
2017-10-12 11:25:00,147.74,147.75,147.63,147.63,620.0,147.74,147.75,147.63,147.63,620.0
2017-10-12 11:30:00,147.63,147.64,147.47,147.47,400.0,147.63,147.64,147.47,147.47,400.0
2017-10-12 11:35:00,147.67,147.77,147.65,147.77,1106.0,147.67,147.77,147.65,147.77,1106.0
2017-10-12 11:40:00,147.77,147.77,147.77,147.77,0.0,147.77,147.77,147.77,147.77,0.0
2017-10-12 11:45:00,147.85,147.85,147.77,147.77,300.0,147.85,147.85,147.77,147.77,300.0
2017-10-12 11:50:00,147.86,147.87,147.86,147.86,809.0,147.86,147.87,147.86,147.86,809.0
2017-10-12 11:55:00,147.86,147.86,147.27,147.27,1980.0,147.86,147.86,147.27,147.27,1980.0
2017-10-12 12:00:00,147.53,147.53,147.52,147.53,500.0,147.53,147.53,147.52,147.53,500.0
2017-10-12 12:05:00,147.53,147.53,147.31,147.31,500.0,147.53,147.53,147.31,147.31,500.0
2017-10-12 12:10:00,147.31,147.31,147.31,147.31,0.0,147.31,147.31,147.31,147.31,0.0
2017-10-12 12:15:00,147.42,147.53,147.41,147.48,1825.0,147.42,147.53,147.41,147.48,1825.0
2017-10-12 12:20:00,147.48,147.48,147.48,147.48,200.0,147.48,147.48,147.48,147.48,200.0
2017-10-12 12:25:00,147.52,147.52,147.28,147.4,2100.0,147.52,147.52,147.28,147.4,2100.0
2017-10-12 12:30:00,147.4,147.4,147.27,147.27,200.0,147.4,147.4,147.27,147.27,200.0
2017-10-12 12:35:00,147.3,147.3,147.29,147.3,100.0,147.3,147.3,147.29,147.3,100.0
2017-10-12 12:40:00,147.34,147.59,147.34,147.52,1378.0,147.34,147.59,147.34,147.52,1378.0
2017-10-12 12:45:00,147.36,147.36,147.28,147.28,500.0,147.36,147.36,147.28,147.28,500.0
2017-10-12 12:50:00,147.15,147.15,147.1,147.1,200.0,147.15,147.15,147.1,147.1,200.0
2017-10-12 12:55:00,147.1,147.32,147.1,147.29,1600.0,147.1,147.32,147.1,147.29,1600.0
2017-10-12 13:00:00,147.15,147.15,147.06,147.06,1100.0,147.15,147.15,147.06,147.06,1100.0
2017-10-12 13:05:00,146.93,147.12,146.93,147.07,1034.0,146.93,147.12,146.93,147.07,1034.0
2017-10-12 13:10:00,147.06,147.46,147.03,147.24,2385.0,147.06,147.46,147.03,147.24,2385.0
2017-10-12 13:15:00,147.24,147.24,147.24,147.24,0.0,147.24,147.24,147.24,147.24,0.0
2017-10-12 13:20:00,147.23,147.23,147.21,147.21,600.0,147.23,147.23,147.21,147.21,600.0
2017-10-12 13:25:00,147.21,147.21,146.91,146.91,300.0,147.21,147.21,146.91,146.91,300.0
2017-10-12 13:30:00,147.09,147.1,147.09,147.1,200.0,147.09,147.1,147.09,147.1,200.0
2017-10-12 13:35:00,147.28,147.31,147.2,147.31,400.0,147.28,147.31,147.2,147.31,400.0
2017-10-12 13:40:00,147.47,147.47,147.39,147.39,700.0,147.47,147.47,147.39,147.39,700.0
2017-10-12 13:45:00,147.39,147.39,147.34,147.34,300.0,147.39,147.39,147.34,147.34,300.0
2017-10-12 13:50:00,147.36,147.36,147.35,147.35,200.0,147.36,147.36,147.35,147.35,200.0
2017-10-12 13:55:00,147.47,147.47,147.43,147.43,700.0,147.47,147.47,147.43,147.43,700.0
2017-10-12 14:00:00,147.3,147.3,147.3,147.3,100.0,147.3,147.3,147.3,147.3,100.0
2017-10-12 14:05:00,147.39,147.39,147.39,147.39,200.0,147.39,147.39,147.39,147.39,200.0
2017-10-12 14:10:00,147.4,147.57,147.4,147.57,700.0,147.4,147.57,147.4,147.57,700.0
2017-10-12 14:15:00,147.64,147.64,147.57,147.57,1100.0,147.64,147.64,147.57,147.57,1100.0
2017-10-12 14:20:00,147.55,147.55,147.55,147.55,200.0,147.55,147.55,147.55,147.55,200.0
2017-10-12 14:25:00,147.54,147.54,147.4,147.4,400.0,147.54,147.54,147.4,147.4,400.0
2017-10-12 14:30:00,147.4,147.4,147.37,147.37,200.0,147.4,147.4,147.37,147.37,200.0
2017-10-12 14:35:00,147.45,147.45,147.45,147.45,500.0,147.45,147.45,147.45,147.45,500.0
2017-10-12 14:40:00,147.39,147.4,147.3,147.4,600.0,147.39,147.4,147.3,147.4,600.0
2017-10-12 14:45:00,147.44,147.47,147.31,147.31,1500.0,147.44,147.47,147.31,147.31,1500.0
2017-10-12 14:50:00,147.24,147.24,147.09,147.09,200.0,147.24,147.24,147.09,147.09,200.0
2017-10-12 14:55:00,147.22,147.26,147.21,147.22,2599.0,147.22,147.26,147.21,147.22,2599.0
2017-10-12 15:00:00,147.22,147.29,147.13,147.14,3480.0,147.22,147.29,147.13,147.14,3480.0
2017-10-12 15:05:00,147.17,147.24,147.05,147.05,731.0,147.17,147.24,147.05,147.05,731.0
2017-10-12 15:10:00,147.08,147.09,147.08,147.09,500.0,147.08,147.09,147.08,147.09,500.0
2017-10-12 15:15:00,147.16,147.16,146.99,147.04,1200.0,147.16,147.16,146.99,147.04,1200.0
2017-10-12 15:20:00,147.03,147.04,146.76,146.76,1720.0,147.03,147.04,146.76,146.76,1720.0
2017-10-12 15:25:00,146.71,146.71,146.66,146.68,1100.0,146.71,146.71,146.66,146.68,1100.0
2017-10-12 15:30:00,146.63,146.67,146.57,146.57,2284.0,146.63,146.67,146.57,146.57,2284.0
2017-10-12 15:35:00,146.52,146.68,146.52,146.68,1100.0,146.52,146.68,146.52,146.68,1100.0
2017-10-12 15:40:00,146.61,146.73,146.61,146.69,1100.0,146.61,146.73,146.61,146.69,1100.0
2017-10-12 15:45:00,146.64,146.64,146.42,146.55,3070.0,146.64,146.64,146.42,146.55,3070.0
2017-10-12 15:50:00,146.39,146.54,146.35,146.54,3917.0,146.39,146.54,146.35,146.54,3917.0
2017-10-12 15:55:00,146.52,146.52,146.16,146.49,17332.0,146.52,146.52,146.16,146.49,17332.0
2017-10-13 09:30:00,147.04,147.78,147.04,147.26,1088.0,147.04,147.78,147.04,147.26,1088.0
2017-10-13 09:35:00,147.26,147.26,146.61,146.61,200.0,147.26,147.26,146.61,146.61,200.0
2017-10-13 09:40:00,147.17,147.17,147.17,147.17,400.0,147.17,147.17,147.17,147.17,400.0
2017-10-13 09:45:00,147.21,147.21,146.68,147.14,1715.0,147.21,147.21,146.68,147.14,1715.0
2017-10-13 09:50:00,147.13,147.13,147.09,147.09,400.0,147.13,147.13,147.09,147.09,400.0
2017-10-13 09:55:00,147.21,147.24,147.09,147.14,4687.0,147.21,147.24,147.09,147.14,4687.0
2017-10-13 10:00:00,146.89,147.16,146.76,146.76,800.0,146.89,147.16,146.76,146.76,800.0
2017-10-13 10:05:00,146.61,146.61,146.56,146.56,300.0,146.61,146.61,146.56,146.56,300.0
2017-10-13 10:10:00,147.0,147.06,147.0,147.06,400.0,147.0,147.06,147.0,147.06,400.0
2017-10-13 10:15:00,147.16,147.16,147.16,147.16,100.0,147.16,147.16,147.16,147.16,100.0
2017-10-13 10:20:00,147.39,147.52,147.38,147.38,2410.0,147.39,147.52,147.38,147.38,2410.0
2017-10-13 10:25:00,147.38,147.38,147.38,147.38,100.0,147.38,147.38,147.38,147.38,100.0
2017-10-13 10:30:00,147.43,147.59,147.43,147.44,1100.0,147.43,147.59,147.43,147.44,1100.0
2017-10-13 10:35:00,147.63,147.64,147.56,147.64,900.0,147.63,147.64,147.56,147.64,900.0
2017-10-13 10:40:00,147.69,147.7,147.57,147.57,1212.0,147.69,147.7,147.57,147.57,1212.0
2017-10-13 10:45:00,147.57,147.69,147.57,147.69,1797.0,147.57,147.69,147.57,147.69,1797.0
2017-10-13 10:50:00,147.69,147.76,147.69,147.69,500.0,147.69,147.76,147.69,147.69,500.0
2017-10-13 10:55:00,147.69,147.86,147.69,147.85,2563.0,147.69,147.86,147.69,147.85,2563.0
2017-10-13 11:00:00,147.84,147.87,147.74,147.78,1100.0,147.84,147.87,147.74,147.78,1100.0
2017-10-13 11:05:00,147.7,147.7,147.58,147.58,600.0,147.7,147.7,147.58,147.58,600.0
2017-10-13 11:10:00,147.58,147.72,147.55,147.72,1200.0,147.58,147.72,147.55,147.72,1200.0
2017-10-13 11:15:00,147.75,147.82,147.65,147.65,1620.0,147.75,147.82,147.65,147.65,1620.0
2017-10-13 11:20:00,147.65,147.65,147.65,147.65,200.0,147.65,147.65,147.65,147.65,200.0
2017-10-13 11:25:00,147.65,147.85,147.65,147.85,700.0,147.65,147.85,147.65,147.85,700.0
2017-10-13 11:30:00,147.66,147.66,147.64,147.64,300.0,147.66,147.66,147.64,147.64,300.0
2017-10-13 11:35:00,147.76,147.76,147.76,147.76,100.0,147.76,147.76,147.76,147.76,100.0
2017-10-13 11:40:00,147.71,147.87,147.71,147.8,2174.0,147.71,147.87,147.71,147.8,2174.0
2017-10-13 11:45:00,147.9,147.97,147.88,147.9,700.0,147.9,147.97,147.88,147.9,700.0
2017-10-13 11:50:00,147.97,148.0,147.97,148.0,845.0,147.97,148.0,147.97,148.0,845.0
2017-10-13 11:55:00,148.0,148.0,148.0,148.0,0.0,148.0,148.0,148.0,148.0,0.0
2017-10-13 12:00:00,148.0,148.0,148.0,148.0,0.0,148.0,148.0,148.0,148.0,0.0
2017-10-13 12:05:00,148.0,148.0,148.0,148.0,0.0,148.0,148.0,148.0,148.0,0.0
2017-10-13 12:10:00,148.26,148.26,148.01,148.01,2850.0,148.26,148.26,148.01,148.01,2850.0
2017-10-13 12:15:00,147.84,147.84,147.72,147.72,500.0,147.84,147.84,147.72,147.72,500.0
2017-10-13 12:20:00,147.91,147.95,147.75,147.75,800.0,147.91,147.95,147.75,147.75,800.0
2017-10-13 12:25:00,147.94,147.95,147.88,147.92,1181.0,147.94,147.95,147.88,147.92,1181.0
2017-10-13 12:30:00,147.8,147.8,147.79,147.8,300.0,147.8,147.8,147.79,147.8,300.0
2017-10-13 12:35:00,147.76,147.76,147.76,147.76,200.0,147.76,147.76,147.76,147.76,200.0
2017-10-13 12:40:00,147.76,147.94,147.61,147.92,600.0,147.76,147.94,147.61,147.92,600.0
2017-10-13 12:45:00,147.9,147.9,147.9,147.9,200.0,147.9,147.9,147.9,147.9,200.0
2017-10-13 12:50:00,147.9,147.9,147.62,147.62,700.0,147.9,147.9,147.62,147.62,700.0
2017-10-13 12:55:00,147.62,147.62,147.62,147.62,100.0,147.62,147.62,147.62,147.62,100.0
2017-10-13 13:00:00,147.76,147.79,147.64,147.64,1000.0,147.76,147.79,147.64,147.64,1000.0
2017-10-13 13:05:00,147.73,147.73,147.58,147.58,400.0,147.73,147.73,147.58,147.58,400.0
2017-10-13 13:10:00,147.58,147.58,147.58,147.58,0.0,147.58,147.58,147.58,147.58,0.0
2017-10-13 13:15:00,147.58,147.58,147.58,147.58,0.0,147.58,147.58,147.58,147.58,0.0
2017-10-13 13:20:00,147.61,147.61,147.59,147.59,300.0,147.61,147.61,147.59,147.59,300.0
2017-10-13 13:25:00,147.73,147.73,147.4,147.52,1217.0,147.73,147.73,147.4,147.52,1217.0
2017-10-13 13:30:00,147.59,147.74,147.59,147.7,700.0,147.59,147.74,147.59,147.7,700.0
2017-10-13 13:35:00,147.7,147.7,147.7,147.7,0.0,147.7,147.7,147.7,147.7,0.0
2017-10-13 13:40:00,147.59,147.59,147.59,147.59,100.0,147.59,147.59,147.59,147.59,100.0
2017-10-13 13:45:00,147.67,147.67,147.59,147.59,811.0,147.67,147.67,147.59,147.59,811.0
2017-10-13 13:50:00,147.58,147.58,147.44,147.44,200.0,147.58,147.58,147.44,147.44,200.0
2017-10-13 13:55:00,147.44,147.44,147.17,147.27,1000.0,147.44,147.44,147.17,147.27,1000.0
2017-10-13 14:00:00,147.08,147.08,147.08,147.08,1000.0,147.08,147.08,147.08,147.08,1000.0
2017-10-13 14:05:00,147.27,147.44,147.27,147.43,1100.0,147.27,147.44,147.27,147.43,1100.0
2017-10-13 14:10:00,147.43,147.43,147.37,147.37,200.0,147.43,147.43,147.37,147.37,200.0
2017-10-13 14:15:00,147.37,147.37,147.37,147.37,0.0,147.37,147.37,147.37,147.37,0.0
2017-10-13 14:20:00,147.42,147.43,147.21,147.25,1444.0,147.42,147.43,147.21,147.25,1444.0
2017-10-13 14:25:00,147.23,147.23,147.23,147.23,100.0,147.23,147.23,147.23,147.23,100.0
2017-10-13 14:30:00,147.34,147.43,147.33,147.37,1200.0,147.34,147.43,147.33,147.37,1200.0
2017-10-13 14:35:00,147.48,147.48,147.48,147.48,300.0,147.48,147.48,147.48,147.48,300.0
2017-10-13 14:40:00,147.48,147.48,147.41,147.41,400.0,147.48,147.48,147.41,147.41,400.0
2017-10-13 14:45:00,147.48,147.51,147.48,147.51,500.0,147.48,147.51,147.48,147.51,500.0
2017-10-13 14:50:00,147.49,147.52,147.49,147.52,500.0,147.49,147.52,147.49,147.52,500.0
2017-10-13 14:55:00,147.52,147.52,147.44,147.47,1020.0,147.52,147.52,147.44,147.47,1020.0
2017-10-13 15:00:00,147.49,147.56,147.44,147.56,600.0,147.49,147.56,147.44,147.56,600.0
2017-10-13 15:05:00,147.56,147.56,147.56,147.56,522.0,147.56,147.56,147.56,147.56,522.0
2017-10-13 15:10:00,147.6,147.6,147.57,147.6,300.0,147.6,147.6,147.57,147.6,300.0
2017-10-13 15:15:00,147.66,147.66,147.6,147.6,900.0,147.66,147.66,147.6,147.6,900.0
2017-10-13 15:20:00,147.58,147.61,147.5,147.61,2054.0,147.58,147.61,147.5,147.61,2054.0
2017-10-13 15:25:00,147.64,147.68,147.5,147.5,3334.0,147.64,147.68,147.5,147.5,3334.0
2017-10-13 15:30:00,147.5,147.5,147.44,147.46,900.0,147.5,147.5,147.44,147.46,900.0
2017-10-13 15:35:00,147.28,147.41,147.28,147.37,2278.0,147.28,147.41,147.28,147.37,2278.0
2017-10-13 15:40:00,147.37,147.37,147.33,147.33,400.0,147.37,147.37,147.33,147.33,400.0
2017-10-13 15:45:00,147.32,147.32,146.91,146.91,4750.0,147.32,147.32,146.91,146.91,4750.0
2017-10-13 15:50:00,146.91,146.98,146.87,146.87,2000.0,146.91,146.98,146.87,146.87,2000.0
2017-10-13 15:55:00,146.87,146.98,146.83,146.84,20462.0,146.87,146.98,146.83,146.84,20462.0
2017-10-16 09:30:00,147.3,147.92,146.62,146.7,1480.0,147.3,147.92,146.62,146.7,1480.0
2017-10-16 09:35:00,147.54,147.54,147.41,147.49,400.0,147.54,147.54,147.41,147.49,400.0
2017-10-16 09:40:00,147.33,147.67,147.31,147.67,1580.0,147.33,147.67,147.31,147.67,1580.0
2017-10-16 09:45:00,147.66,147.7,147.59,147.59,1400.0,147.66,147.7,147.59,147.59,1400.0
2017-10-16 09:50:00,147.63,147.63,147.53,147.53,700.0,147.63,147.63,147.53,147.53,700.0
2017-10-16 09:55:00,147.53,147.53,147.3,147.3,1700.0,147.53,147.53,147.3,147.3,1700.0
2017-10-16 10:00:00,147.11,147.47,147.1,147.39,1600.0,147.11,147.47,147.1,147.39,1600.0
2017-10-16 10:05:00,147.38,147.38,147.21,147.27,800.0,147.38,147.38,147.21,147.27,800.0
2017-10-16 10:10:00,147.27,147.27,146.68,146.68,1930.0,147.27,147.27,146.68,146.68,1930.0
2017-10-16 10:15:00,147.02,147.3,146.91,147.26,3764.0,147.02,147.3,146.91,147.26,3764.0
2017-10-16 10:20:00,147.26,147.26,146.82,146.82,2400.0,147.26,147.26,146.82,146.82,2400.0
2017-10-16 10:25:00,146.9,146.9,146.9,146.9,400.0,146.9,146.9,146.9,146.9,400.0
2017-10-16 10:30:00,146.85,147.09,146.68,147.0,1080.0,146.85,147.09,146.68,147.0,1080.0
2017-10-16 10:35:00,147.01,147.2,146.9,146.9,1600.0,147.01,147.2,146.9,146.9,1600.0
2017-10-16 10:40:00,146.84,146.84,146.75,146.79,600.0,146.84,146.84,146.75,146.79,600.0
2017-10-16 10:45:00,146.82,146.93,146.82,146.93,200.0,146.82,146.93,146.82,146.93,200.0
2017-10-16 10:50:00,147.0,147.04,146.71,146.76,2100.0,147.0,147.04,146.71,146.76,2100.0
2017-10-16 10:55:00,146.76,146.76,146.33,146.5,3117.0,146.76,146.76,146.33,146.5,3117.0
2017-10-16 11:00:00,146.19,146.56,146.19,146.55,3035.0,146.19,146.56,146.19,146.55,3035.0
2017-10-16 11:05:00,146.78,146.81,146.36,146.37,1044.0,146.78,146.81,146.36,146.37,1044.0
2017-10-16 11:10:00,146.69,146.72,146.68,146.72,600.0,146.69,146.72,146.68,146.72,600.0
2017-10-16 11:15:00,146.85,146.85,146.68,146.69,300.0,146.85,146.85,146.68,146.69,300.0
2017-10-16 11:20:00,146.95,147.35,146.95,147.27,4200.0,146.95,147.35,146.95,147.27,4200.0
2017-10-16 11:25:00,147.35,147.35,147.21,147.35,801.0,147.35,147.35,147.21,147.35,801.0
2017-10-16 11:30:00,147.19,147.43,147.19,147.43,300.0,147.19,147.43,147.19,147.43,300.0
2017-10-16 11:35:00,147.49,147.49,147.21,147.38,950.0,147.49,147.49,147.21,147.38,950.0
2017-10-16 11:40:00,147.26,147.26,147.26,147.26,100.0,147.26,147.26,147.26,147.26,100.0
2017-10-16 11:45:00,147.26,147.26,147.26,147.26,0.0,147.26,147.26,147.26,147.26,0.0
2017-10-16 11:50:00,147.5,147.71,147.45,147.46,2135.0,147.5,147.71,147.45,147.46,2135.0
2017-10-16 11:55:00,147.46,147.46,147.46,147.46,100.0,147.46,147.46,147.46,147.46,100.0
2017-10-16 12:00:00,147.49,147.73,147.49,147.52,2733.0,147.49,147.73,147.49,147.52,2733.0
2017-10-16 12:05:00,147.52,147.52,147.37,147.38,900.0,147.52,147.52,147.37,147.38,900.0
2017-10-16 12:10:00,147.38,147.52,147.26,147.26,1300.0,147.38,147.52,147.26,147.26,1300.0
2017-10-16 12:15:00,147.26,147.32,147.26,147.32,300.0,147.26,147.32,147.26,147.32,300.0
2017-10-16 12:20:00,147.32,147.32,147.25,147.25,200.0,147.32,147.32,147.25,147.25,200.0
2017-10-16 12:25:00,147.25,147.25,147.25,147.25,400.0,147.25,147.25,147.25,147.25,400.0
2017-10-16 12:30:00,147.36,147.37,147.31,147.31,700.0,147.36,147.37,147.31,147.31,700.0
2017-10-16 12:35:00,147.38,147.38,147.37,147.37,200.0,147.38,147.38,147.37,147.37,200.0
2017-10-16 12:40:00,147.37,147.37,147.36,147.36,398.0,147.37,147.37,147.36,147.36,398.0
2017-10-16 12:45:00,147.4,147.4,147.39,147.4,400.0,147.4,147.4,147.39,147.4,400.0
2017-10-16 12:50:00,147.41,147.41,147.27,147.28,900.0,147.41,147.41,147.27,147.28,900.0
2017-10-16 12:55:00,147.38,147.38,147.24,147.38,1000.0,147.38,147.38,147.24,147.38,1000.0
2017-10-16 13:00:00,147.38,147.38,147.19,147.19,300.0,147.38,147.38,147.19,147.19,300.0
2017-10-16 13:05:00,147.11,147.25,147.11,147.25,400.0,147.11,147.25,147.11,147.25,400.0
2017-10-16 13:10:00,147.25,147.25,147.25,147.25,0.0,147.25,147.25,147.25,147.25,0.0
2017-10-16 13:15:00,147.25,147.25,147.25,147.25,0.0,147.25,147.25,147.25,147.25,0.0
2017-10-16 13:20:00,147.25,147.25,147.25,147.25,0.0,147.25,147.25,147.25,147.25,0.0
2017-10-16 13:25:00,147.39,147.44,147.38,147.44,1100.0,147.39,147.44,147.38,147.44,1100.0
2017-10-16 13:30:00,147.44,147.49,147.38,147.38,2373.0,147.44,147.49,147.38,147.38,2373.0
2017-10-16 13:35:00,147.43,147.43,147.16,147.3,8210.0,147.43,147.43,147.16,147.3,8210.0
2017-10-16 13:40:00,147.38,147.4,147.25,147.31,7537.0,147.38,147.4,147.25,147.31,7537.0
2017-10-16 13:45:00,147.37,147.44,147.3,147.43,1818.0,147.37,147.44,147.3,147.43,1818.0
2017-10-16 13:50:00,147.45,147.46,147.35,147.42,2326.0,147.45,147.46,147.35,147.42,2326.0
2017-10-16 13:55:00,147.4,147.4,147.24,147.24,300.0,147.4,147.4,147.24,147.24,300.0
2017-10-16 14:00:00,147.24,147.24,147.24,147.24,100.0,147.24,147.24,147.24,147.24,100.0
2017-10-16 14:05:00,147.22,147.26,147.12,147.26,950.0,147.22,147.26,147.12,147.26,950.0
2017-10-16 14:10:00,147.25,147.26,147.25,147.26,400.0,147.25,147.26,147.25,147.26,400.0
2017-10-16 14:15:00,147.26,147.26,147.26,147.26,400.0,147.26,147.26,147.26,147.26,400.0
2017-10-16 14:20:00,147.26,147.48,147.24,147.35,700.0,147.26,147.48,147.24,147.35,700.0
2017-10-16 14:25:00,147.35,147.35,147.35,147.35,200.0,147.35,147.35,147.35,147.35,200.0
2017-10-16 14:30:00,147.35,147.35,147.35,147.35,500.0,147.35,147.35,147.35,147.35,500.0
2017-10-16 14:35:00,147.46,147.49,147.41,147.49,778.0,147.46,147.49,147.41,147.49,778.0
2017-10-16 14:40:00,147.49,147.49,147.49,147.49,100.0,147.49,147.49,147.49,147.49,100.0
2017-10-16 14:45:00,147.48,147.5,147.48,147.49,300.0,147.48,147.5,147.48,147.49,300.0
2017-10-16 14:50:00,147.56,147.68,147.51,147.67,900.0,147.56,147.68,147.51,147.67,900.0
2017-10-16 14:55:00,147.66,147.66,147.36,147.38,857.0,147.66,147.66,147.36,147.38,857.0
2017-10-16 15:00:00,147.34,147.61,147.34,147.61,900.0,147.34,147.61,147.34,147.61,900.0
2017-10-16 15:05:00,147.6,147.61,147.6,147.61,400.0,147.6,147.61,147.6,147.61,400.0
2017-10-16 15:10:00,147.58,147.94,147.55,147.79,951.0,147.58,147.94,147.55,147.79,951.0
2017-10-16 15:15:00,147.65,147.67,147.62,147.66,2000.0,147.65,147.67,147.62,147.66,2000.0
2017-10-16 15:20:00,147.65,147.65,147.5,147.53,1592.0,147.65,147.65,147.5,147.53,1592.0
2017-10-16 15:25:00,147.55,147.68,147.51,147.51,1100.0,147.55,147.68,147.51,147.51,1100.0
2017-10-16 15:30:00,147.55,147.55,147.5,147.5,300.0,147.55,147.55,147.5,147.5,300.0
2017-10-16 15:35:00,147.54,147.54,147.37,147.53,1311.0,147.54,147.54,147.37,147.53,1311.0
2017-10-16 15:40:00,147.5,147.54,147.48,147.5,1202.0,147.5,147.54,147.48,147.5,1202.0
2017-10-16 15:45:00,147.53,147.56,147.49,147.53,4402.0,147.53,147.56,147.49,147.53,4402.0
2017-10-16 15:50:00,147.54,147.58,147.49,147.49,1935.0,147.54,147.58,147.49,147.49,1935.0
2017-10-16 15:55:00,147.48,147.56,147.44,147.53,10451.0,147.48,147.56,147.44,147.53,10451.0
2017-10-17 09:30:00,147.57,147.94,147.2,147.2,609.0,147.57,147.94,147.2,147.2,609.0
2017-10-17 09:35:00,148.32,148.32,146.85,146.85,2400.0,148.32,148.32,146.85,146.85,2400.0
2017-10-17 09:40:00,147.5,147.5,147.49,147.49,500.0,147.5,147.5,147.49,147.49,500.0
2017-10-17 09:45:00,147.49,147.49,147.49,147.49,200.0,147.49,147.49,147.49,147.49,200.0
2017-10-17 09:50:00,147.57,147.57,147.57,147.57,200.0,147.57,147.57,147.57,147.57,200.0
2017-10-17 09:55:00,147.57,147.57,147.57,147.57,100.0,147.57,147.57,147.57,147.57,100.0
2017-10-17 10:00:00,147.62,147.8,147.62,147.8,400.0,147.62,147.8,147.62,147.8,400.0
2017-10-17 10:05:00,147.8,147.8,147.8,147.8,0.0,147.8,147.8,147.8,147.8,0.0
2017-10-17 10:10:00,148.0,148.0,148.0,148.0,500.0,148.0,148.0,148.0,148.0,500.0
2017-10-17 10:15:00,148.0,148.01,148.0,148.01,400.0,148.0,148.01,148.0,148.01,400.0
2017-10-17 10:20:00,148.04,148.12,147.78,147.79,1750.0,148.04,148.12,147.78,147.79,1750.0
2017-10-17 10:25:00,147.79,147.79,147.61,147.61,900.0,147.79,147.79,147.61,147.61,900.0
2017-10-17 10:30:00,147.6,147.71,147.53,147.71,1400.0,147.6,147.71,147.53,147.71,1400.0
2017-10-17 10:35:00,147.64,147.73,147.64,147.73,300.0,147.64,147.73,147.64,147.73,300.0
2017-10-17 10:40:00,148.12,148.12,147.66,147.67,1400.0,148.12,148.12,147.66,147.67,1400.0
2017-10-17 10:45:00,147.66,147.72,147.66,147.72,602.0,147.66,147.72,147.66,147.72,602.0
2017-10-17 10:50:00,147.72,147.72,147.55,147.57,400.0,147.72,147.72,147.55,147.57,400.0
2017-10-17 10:55:00,147.76,147.76,147.76,147.76,100.0,147.76,147.76,147.76,147.76,100.0
2017-10-17 11:00:00,148.0,148.01,147.66,147.66,1400.0,148.0,148.01,147.66,147.66,1400.0
2017-10-17 11:05:00,147.92,148.23,147.81,148.01,2170.0,147.92,148.23,147.81,148.01,2170.0
2017-10-17 11:10:00,148.01,148.01,148.01,148.01,0.0,148.01,148.01,148.01,148.01,0.0
2017-10-17 11:15:00,148.01,148.01,148.01,148.01,0.0,148.01,148.01,148.01,148.01,0.0
2017-10-17 11:20:00,148.15,148.26,148.15,148.26,1000.0,148.15,148.26,148.15,148.26,1000.0
2017-10-17 11:25:00,148.17,148.23,147.84,147.84,750.0,148.17,148.23,147.84,147.84,750.0
2017-10-17 11:30:00,147.98,148.08,147.89,148.05,900.0,147.98,148.08,147.89,148.05,900.0
2017-10-17 11:35:00,148.16,148.16,148.15,148.15,400.0,148.16,148.16,148.15,148.15,400.0
2017-10-17 11:40:00,148.15,148.15,148.15,148.15,0.0,148.15,148.15,148.15,148.15,0.0
2017-10-17 11:45:00,148.02,148.19,147.86,148.13,1700.0,148.02,148.19,147.86,148.13,1700.0
2017-10-17 11:50:00,148.13,148.13,147.63,147.74,2205.0,148.13,148.13,147.63,147.74,2205.0
2017-10-17 11:55:00,147.81,147.93,147.58,147.61,2550.0,147.81,147.93,147.58,147.61,2550.0
2017-10-17 12:00:00,147.73,147.73,147.73,147.73,200.0,147.73,147.73,147.73,147.73,200.0
2017-10-17 12:05:00,147.73,147.73,147.73,147.73,0.0,147.73,147.73,147.73,147.73,0.0
2017-10-17 12:10:00,147.96,147.96,147.85,147.85,600.0,147.96,147.96,147.85,147.85,600.0
2017-10-17 12:15:00,147.85,147.85,147.85,147.85,0.0,147.85,147.85,147.85,147.85,0.0
2017-10-17 12:20:00,147.86,147.87,147.85,147.87,436.0,147.86,147.87,147.85,147.87,436.0
2017-10-17 12:25:00,147.92,147.92,147.8,147.8,900.0,147.92,147.92,147.8,147.8,900.0
2017-10-17 12:30:00,147.71,147.76,147.55,147.55,600.0,147.71,147.76,147.55,147.55,600.0
2017-10-17 12:35:00,147.65,147.83,147.65,147.73,1200.0,147.65,147.83,147.65,147.73,1200.0
2017-10-17 12:40:00,147.73,147.74,147.73,147.74,300.0,147.73,147.74,147.73,147.74,300.0
2017-10-17 12:45:00,147.72,147.72,147.71,147.71,200.0,147.72,147.72,147.71,147.71,200.0
2017-10-17 12:50:00,147.65,147.65,147.52,147.54,825.0,147.65,147.65,147.52,147.54,825.0
2017-10-17 12:55:00,147.54,147.54,147.54,147.54,0.0,147.54,147.54,147.54,147.54,0.0
2017-10-17 13:00:00,147.56,147.56,147.56,147.56,100.0,147.56,147.56,147.56,147.56,100.0
2017-10-17 13:05:00,147.58,147.59,147.3,147.3,2160.0,147.58,147.59,147.3,147.3,2160.0
2017-10-17 13:10:00,147.11,147.11,147.11,147.11,100.0,147.11,147.11,147.11,147.11,100.0
2017-10-17 13:15:00,147.11,147.11,147.11,147.11,0.0,147.11,147.11,147.11,147.11,0.0
2017-10-17 13:20:00,147.11,147.11,147.11,147.11,0.0,147.11,147.11,147.11,147.11,0.0
2017-10-17 13:25:00,147.13,147.13,147.12,147.12,200.0,147.13,147.13,147.12,147.12,200.0
2017-10-17 13:30:00,147.14,147.14,147.14,147.14,100.0,147.14,147.14,147.14,147.14,100.0
2017-10-17 13:35:00,147.18,147.34,147.17,147.17,1829.0,147.18,147.34,147.17,147.17,1829.0
2017-10-17 13:40:00,147.17,147.17,147.17,147.17,200.0,147.17,147.17,147.17,147.17,200.0
2017-10-17 13:45:00,147.17,147.17,147.13,147.13,200.0,147.17,147.17,147.13,147.13,200.0
2017-10-17 13:50:00,147.08,147.08,146.69,146.83,1200.0,147.08,147.08,146.69,146.83,1200.0
2017-10-17 13:55:00,146.84,146.94,146.61,146.84,1610.0,146.84,146.94,146.61,146.84,1610.0
2017-10-17 14:00:00,146.81,146.95,146.76,146.95,1030.0,146.81,146.95,146.76,146.95,1030.0
2017-10-17 14:05:00,146.95,146.95,146.95,146.95,200.0,146.95,146.95,146.95,146.95,200.0
2017-10-17 14:10:00,146.95,146.95,146.7,146.7,400.0,146.95,146.95,146.7,146.7,400.0
2017-10-17 14:15:00,146.7,146.7,146.7,146.7,0.0,146.7,146.7,146.7,146.7,0.0
2017-10-17 14:20:00,146.87,146.87,146.87,146.87,100.0,146.87,146.87,146.87,146.87,100.0
2017-10-17 14:25:00,146.87,146.88,146.71,146.71,1500.0,146.87,146.88,146.71,146.71,1500.0
2017-10-17 14:30:00,146.73,146.73,146.57,146.57,1057.0,146.73,146.73,146.57,146.57,1057.0
2017-10-17 14:35:00,146.54,146.54,146.46,146.48,600.0,146.54,146.54,146.46,146.48,600.0
2017-10-17 14:40:00,146.62,146.72,146.62,146.72,500.0,146.62,146.72,146.62,146.72,500.0
2017-10-17 14:45:00,146.78,146.89,146.78,146.89,700.0,146.78,146.89,146.78,146.89,700.0
2017-10-17 14:50:00,146.95,146.95,146.89,146.91,1500.0,146.95,146.95,146.89,146.91,1500.0
2017-10-17 14:55:00,146.79,146.79,146.72,146.72,500.0,146.79,146.79,146.72,146.72,500.0
2017-10-17 15:00:00,146.73,146.73,146.71,146.71,400.0,146.73,146.73,146.71,146.71,400.0
2017-10-17 15:05:00,146.71,146.72,146.62,146.64,800.0,146.71,146.72,146.62,146.64,800.0
2017-10-17 15:10:00,146.68,146.68,146.47,146.47,900.0,146.68,146.68,146.47,146.47,900.0
2017-10-17 15:15:00,146.56,146.62,146.56,146.62,614.0,146.56,146.62,146.56,146.62,614.0
2017-10-17 15:20:00,146.54,146.7,146.54,146.61,569.0,146.54,146.7,146.54,146.61,569.0
2017-10-17 15:25:00,146.6,146.6,146.47,146.48,600.0,146.6,146.6,146.47,146.48,600.0
2017-10-17 15:30:00,146.48,146.56,146.48,146.55,600.0,146.48,146.56,146.48,146.55,600.0
2017-10-17 15:35:00,146.67,146.74,146.61,146.61,1600.0,146.67,146.74,146.61,146.61,1600.0
2017-10-17 15:40:00,146.59,146.6,146.43,146.43,1034.0,146.59,146.6,146.43,146.43,1034.0
2017-10-17 15:45:00,146.44,146.49,146.32,146.48,2225.0,146.44,146.49,146.32,146.48,2225.0
2017-10-17 15:50:00,146.42,146.66,146.42,146.54,1400.0,146.42,146.66,146.42,146.54,1400.0
2017-10-17 15:55:00,146.52,146.75,146.5,146.67,8343.0,146.52,146.75,146.5,146.67,8343.0
2017-10-18 09:30:00,147.36,147.36,147.36,147.36,593.0,147.36,147.36,147.36,147.36,593.0
2017-10-18 09:35:00,147.36,147.36,147.36,147.36,0.0,147.36,147.36,147.36,147.36,0.0
2017-10-18 09:40:00,147.36,147.36,147.36,147.36,0.0,147.36,147.36,147.36,147.36,0.0
2017-10-18 09:45:00,147.36,147.36,147.36,147.36,0.0,147.36,147.36,147.36,147.36,0.0
2017-10-18 09:50:00,146.94,147.39,146.94,147.06,4000.0,146.94,147.39,146.94,147.06,4000.0
2017-10-18 09:55:00,147.04,147.05,146.8,146.9,1700.0,147.04,147.05,146.8,146.9,1700.0
2017-10-18 10:00:00,147.09,147.16,146.92,146.95,4300.0,147.09,147.16,146.92,146.95,4300.0
2017-10-18 10:05:00,146.96,147.1,146.94,146.98,2200.0,146.96,147.1,146.94,146.98,2200.0
2017-10-18 10:10:00,147.03,147.03,146.91,146.91,500.0,147.03,147.03,146.91,146.91,500.0
2017-10-18 10:15:00,146.91,146.91,146.91,146.91,0.0,146.91,146.91,146.91,146.91,0.0
2017-10-18 10:20:00,147.08,147.1,147.03,147.1,400.0,147.08,147.1,147.03,147.1,400.0
2017-10-18 10:25:00,147.28,147.41,147.13,147.41,500.0,147.28,147.41,147.13,147.41,500.0
2017-10-18 10:30:00,147.55,147.67,147.55,147.67,200.0,147.55,147.67,147.55,147.67,200.0
2017-10-18 10:35:00,147.79,147.86,147.7,147.81,1394.0,147.79,147.86,147.7,147.81,1394.0
2017-10-18 10:40:00,147.79,147.79,147.6,147.6,1300.0,147.79,147.79,147.6,147.6,1300.0
2017-10-18 10:45:00,147.69,147.7,147.69,147.69,200.0,147.69,147.7,147.69,147.69,200.0
2017-10-18 10:50:00,147.84,147.86,147.8,147.8,600.0,147.84,147.86,147.8,147.8,600.0
2017-10-18 10:55:00,148.21,148.21,148.21,148.21,100.0,148.21,148.21,148.21,148.21,100.0
2017-10-18 11:00:00,148.09,148.09,148.08,148.09,100.0,148.09,148.09,148.08,148.09,100.0
2017-10-18 11:05:00,148.07,148.18,148.07,148.16,400.0,148.07,148.18,148.07,148.16,400.0
2017-10-18 11:10:00,147.98,148.06,147.15,147.53,3310.0,147.98,148.06,147.15,147.53,3310.0
2017-10-18 11:15:00,147.46,147.64,147.45,147.64,600.0,147.46,147.64,147.45,147.64,600.0
2017-10-18 11:20:00,147.72,147.87,147.71,147.76,2000.0,147.72,147.87,147.71,147.76,2000.0
2017-10-18 11:25:00,147.78,147.86,147.76,147.76,500.0,147.78,147.86,147.76,147.76,500.0
2017-10-18 11:30:00,147.79,147.79,147.77,147.77,500.0,147.79,147.79,147.77,147.77,500.0
2017-10-18 11:35:00,147.77,147.77,147.77,147.77,0.0,147.77,147.77,147.77,147.77,0.0
2017-10-18 11:40:00,147.93,147.93,147.91,147.91,200.0,147.93,147.93,147.91,147.91,200.0
2017-10-18 11:45:00,148.09,148.15,148.09,148.15,400.0,148.09,148.15,148.09,148.15,400.0
2017-10-18 11:50:00,148.24,148.4,147.72,147.72,1800.0,148.24,148.4,147.72,147.72,1800.0
2017-10-18 11:55:00,147.97,147.97,147.97,147.97,300.0,147.97,147.97,147.97,147.97,300.0
2017-10-18 12:00:00,148.11,148.14,148.11,148.14,200.0,148.11,148.14,148.11,148.14,200.0
2017-10-18 12:05:00,148.14,148.14,148.14,148.14,0.0,148.14,148.14,148.14,148.14,0.0
2017-10-18 12:10:00,148.14,148.14,148.14,148.14,0.0,148.14,148.14,148.14,148.14,0.0
2017-10-18 12:15:00,148.38,148.44,148.38,148.44,400.0,148.38,148.44,148.38,148.44,400.0
2017-10-18 12:20:00,148.39,148.42,147.92,148.09,7109.0,148.39,148.42,147.92,148.09,7109.0
2017-10-18 12:25:00,148.05,148.32,148.05,148.23,3600.0,148.05,148.32,148.05,148.23,3600.0
2017-10-18 12:30:00,148.2,148.26,148.0,148.0,3757.0,148.2,148.26,148.0,148.0,3757.0
2017-10-18 12:35:00,148.0,148.11,147.95,148.07,4151.0,148.0,148.11,147.95,148.07,4151.0
2017-10-18 12:40:00,148.07,148.1,147.78,147.99,5490.0,148.07,148.1,147.78,147.99,5490.0
2017-10-18 12:45:00,147.95,147.99,147.84,147.99,5700.0,147.95,147.99,147.84,147.99,5700.0
2017-10-18 12:50:00,148.01,148.01,147.91,147.95,1200.0,148.01,148.01,147.91,147.95,1200.0
2017-10-18 12:55:00,148.12,148.12,148.08,148.12,942.0,148.12,148.12,148.08,148.12,942.0
2017-10-18 13:00:00,148.12,148.17,148.1,148.1,945.0,148.12,148.17,148.1,148.1,945.0
2017-10-18 13:05:00,148.24,148.24,148.24,148.24,100.0,148.24,148.24,148.24,148.24,100.0
2017-10-18 13:10:00,148.3,148.3,148.3,148.3,100.0,148.3,148.3,148.3,148.3,100.0
2017-10-18 13:15:00,148.43,148.43,148.43,148.43,100.0,148.43,148.43,148.43,148.43,100.0
2017-10-18 13:20:00,148.46,148.46,148.41,148.41,200.0,148.46,148.46,148.41,148.41,200.0
2017-10-18 13:25:00,148.53,148.61,148.53,148.61,1400.0,148.53,148.61,148.53,148.61,1400.0
2017-10-18 13:30:00,148.78,148.94,148.54,148.55,2157.0,148.78,148.94,148.54,148.55,2157.0
2017-10-18 13:35:00,148.39,148.7,148.39,148.7,900.0,148.39,148.7,148.39,148.7,900.0
2017-10-18 13:40:00,148.7,148.7,148.7,148.7,0.0,148.7,148.7,148.7,148.7,0.0
2017-10-18 13:45:00,148.9,148.99,148.85,148.99,700.0,148.9,148.99,148.85,148.99,700.0
2017-10-18 13:50:00,149.0,149.0,149.0,149.0,100.0,149.0,149.0,149.0,149.0,100.0
2017-10-18 13:55:00,148.82,149.0,148.82,149.0,1400.0,148.82,149.0,148.82,149.0,1400.0
2017-10-18 14:00:00,148.95,149.0,148.14,148.46,10822.0,148.95,149.0,148.14,148.46,10822.0
2017-10-18 14:05:00,148.46,148.5,148.32,148.44,3868.0,148.46,148.5,148.32,148.44,3868.0
2017-10-18 14:10:00,148.42,148.51,148.27,148.3,2100.0,148.42,148.51,148.27,148.3,2100.0
2017-10-18 14:15:00,148.27,148.27,148.06,148.06,800.0,148.27,148.27,148.06,148.06,800.0
2017-10-18 14:20:00,148.09,148.09,147.81,147.81,1400.0,148.09,148.09,147.81,147.81,1400.0
2017-10-18 14:25:00,147.96,147.96,147.5,147.54,1000.0,147.96,147.96,147.5,147.54,1000.0
2017-10-18 14:30:00,147.55,147.64,147.51,147.52,3300.0,147.55,147.64,147.51,147.52,3300.0
2017-10-18 14:35:00,147.68,147.83,147.59,147.67,1500.0,147.68,147.83,147.59,147.67,1500.0
2017-10-18 14:40:00,147.7,147.7,147.62,147.62,400.0,147.7,147.7,147.62,147.62,400.0
2017-10-18 14:45:00,147.63,147.63,147.63,147.63,100.0,147.63,147.63,147.63,147.63,100.0
2017-10-18 14:50:00,147.63,147.63,147.15,147.15,1200.0,147.63,147.63,147.15,147.15,1200.0
2017-10-18 14:55:00,147.39,147.59,147.33,147.59,800.0,147.39,147.59,147.33,147.59,800.0
2017-10-18 15:00:00,147.6,147.6,147.58,147.59,500.0,147.6,147.6,147.58,147.59,500.0
2017-10-18 15:05:00,147.61,147.61,147.52,147.52,900.0,147.61,147.61,147.52,147.52,900.0
2017-10-18 15:10:00,147.55,147.55,147.47,147.48,600.0,147.55,147.55,147.47,147.48,600.0
2017-10-18 15:15:00,147.57,147.63,147.53,147.63,793.0,147.57,147.63,147.53,147.63,793.0
2017-10-18 15:20:00,147.67,147.67,147.66,147.67,100.0,147.67,147.67,147.66,147.67,100.0
2017-10-18 15:25:00,147.73,147.88,147.71,147.86,2380.0,147.73,147.88,147.71,147.86,2380.0
2017-10-18 15:30:00,147.88,147.89,147.65,147.68,2480.0,147.88,147.89,147.65,147.68,2480.0
2017-10-18 15:35:00,147.64,147.7,147.49,147.49,5990.0,147.64,147.7,147.49,147.49,5990.0
2017-10-18 15:40:00,147.59,147.59,147.35,147.35,1485.0,147.59,147.59,147.35,147.35,1485.0
2017-10-18 15:45:00,147.33,147.35,147.32,147.32,738.0,147.33,147.35,147.32,147.32,738.0
2017-10-18 15:50:00,147.3,147.37,147.14,147.14,4855.0,147.3,147.37,147.14,147.14,4855.0
2017-10-18 15:55:00,147.08,147.2,147.03,147.16,10357.0,147.08,147.2,147.03,147.16,10357.0
2017-10-19 09:30:00,146.64,146.64,144.39,145.47,4687.0,146.64,146.64,144.39,145.47,4687.0
2017-10-19 09:35:00,146.18,146.23,145.8,146.23,450.0,146.18,146.23,145.8,146.23,450.0
2017-10-19 09:40:00,146.02,146.02,145.87,145.99,600.0,146.02,146.02,145.87,145.99,600.0
2017-10-19 09:45:00,146.09,146.28,145.89,146.28,1100.0,146.09,146.28,145.89,146.28,1100.0
2017-10-19 09:50:00,146.41,146.42,145.59,146.13,3739.0,146.41,146.42,145.59,146.13,3739.0
2017-10-19 09:55:00,146.25,146.39,146.25,146.29,600.0,146.25,146.39,146.25,146.29,600.0
2017-10-19 10:00:00,146.15,146.15,145.73,145.74,796.0,146.15,146.15,145.73,145.74,796.0
2017-10-19 10:05:00,145.74,145.74,145.74,145.74,0.0,145.74,145.74,145.74,145.74,0.0
2017-10-19 10:10:00,145.98,145.98,145.98,145.98,100.0,145.98,145.98,145.98,145.98,100.0
2017-10-19 10:15:00,145.98,146.16,145.98,146.16,400.0,145.98,146.16,145.98,146.16,400.0
2017-10-19 10:20:00,146.13,146.33,146.13,146.19,2026.0,146.13,146.33,146.13,146.19,2026.0
2017-10-19 10:25:00,146.16,146.18,145.89,146.0,800.0,146.16,146.18,145.89,146.0,800.0
2017-10-19 10:30:00,146.0,146.0,146.0,146.0,0.0,146.0,146.0,146.0,146.0,0.0
2017-10-19 10:35:00,145.93,145.93,145.93,145.93,100.0,145.93,145.93,145.93,145.93,100.0
2017-10-19 10:40:00,146.16,146.26,146.1,146.1,2300.0,146.16,146.26,146.1,146.1,2300.0
2017-10-19 10:45:00,146.16,146.16,146.1,146.1,500.0,146.16,146.16,146.1,146.1,500.0
2017-10-19 10:50:00,146.1,146.22,146.08,146.12,2670.0,146.1,146.22,146.08,146.12,2670.0
2017-10-19 10:55:00,146.17,146.17,145.95,145.95,1936.0,146.17,146.17,145.95,145.95,1936.0
2017-10-19 11:00:00,145.78,145.78,145.28,145.44,3000.0,145.78,145.78,145.28,145.44,3000.0
2017-10-19 11:05:00,145.52,145.52,145.24,145.24,700.0,145.52,145.52,145.24,145.24,700.0
2017-10-19 11:10:00,145.27,145.49,145.27,145.49,672.0,145.27,145.49,145.27,145.49,672.0
2017-10-19 11:15:00,145.5,145.55,145.44,145.45,1202.0,145.5,145.55,145.44,145.45,1202.0
2017-10-19 11:20:00,145.68,145.68,145.27,145.44,3240.0,145.68,145.68,145.27,145.44,3240.0
2017-10-19 11:25:00,145.52,145.53,145.52,145.52,500.0,145.52,145.53,145.52,145.52,500.0
2017-10-19 11:30:00,145.44,145.44,145.39,145.39,500.0,145.44,145.44,145.39,145.39,500.0
2017-10-19 11:35:00,145.39,145.39,145.39,145.39,0.0,145.39,145.39,145.39,145.39,0.0
2017-10-19 11:40:00,145.49,145.49,145.44,145.44,300.0,145.49,145.49,145.44,145.44,300.0
2017-10-19 11:45:00,145.32,145.32,144.87,144.87,429.0,145.32,145.32,144.87,144.87,429.0
2017-10-19 11:50:00,145.36,145.36,145.15,145.34,300.0,145.36,145.36,145.15,145.34,300.0
2017-10-19 11:55:00,145.34,145.34,145.01,145.17,844.0,145.34,145.34,145.01,145.17,844.0
2017-10-19 12:00:00,145.16,145.16,144.83,144.83,1416.0,145.16,145.16,144.83,144.83,1416.0
2017-10-19 12:05:00,144.79,144.87,144.79,144.87,700.0,144.79,144.87,144.79,144.87,700.0
2017-10-19 12:10:00,144.89,145.06,144.85,144.85,1900.0,144.89,145.06,144.85,144.85,1900.0
2017-10-19 12:15:00,144.93,144.93,144.69,144.69,1477.0,144.93,144.93,144.69,144.69,1477.0
2017-10-19 12:20:00,144.69,144.69,144.69,144.69,0.0,144.69,144.69,144.69,144.69,0.0
2017-10-19 12:25:00,144.69,144.69,144.69,144.69,0.0,144.69,144.69,144.69,144.69,0.0
2017-10-19 12:30:00,144.85,144.85,144.66,144.66,600.0,144.85,144.85,144.66,144.66,600.0
2017-10-19 12:35:00,144.66,144.66,144.66,144.66,0.0,144.66,144.66,144.66,144.66,0.0
2017-10-19 12:40:00,144.87,144.87,144.86,144.87,100.0,144.87,144.87,144.86,144.87,100.0
2017-10-19 12:45:00,144.87,144.89,144.79,144.8,1140.0,144.87,144.89,144.79,144.8,1140.0
2017-10-19 12:50:00,144.84,144.84,144.67,144.82,1500.0,144.84,144.84,144.67,144.82,1500.0
2017-10-19 12:55:00,144.82,144.82,144.82,144.82,0.0,144.82,144.82,144.82,144.82,0.0
2017-10-19 13:00:00,144.92,145.04,144.79,144.96,2400.0,144.92,145.04,144.79,144.96,2400.0
2017-10-19 13:05:00,144.96,144.96,144.96,144.96,0.0,144.96,144.96,144.96,144.96,0.0
2017-10-19 13:10:00,145.06,145.06,145.06,145.06,200.0,145.06,145.06,145.06,145.06,200.0
2017-10-19 13:15:00,144.99,144.99,144.99,144.99,100.0,144.99,144.99,144.99,144.99,100.0
2017-10-19 13:20:00,145.31,145.31,145.31,145.31,100.0,145.31,145.31,145.31,145.31,100.0
2017-10-19 13:25:00,145.44,145.51,145.44,145.51,300.0,145.44,145.51,145.44,145.51,300.0
2017-10-19 13:30:00,145.42,145.42,145.0,145.0,1999.0,145.42,145.42,145.0,145.0,1999.0
2017-10-19 13:35:00,145.0,145.0,145.0,145.0,0.0,145.0,145.0,145.0,145.0,0.0
2017-10-19 13:40:00,145.15,145.15,145.01,145.01,500.0,145.15,145.15,145.01,145.01,500.0
2017-10-19 13:45:00,145.18,145.18,144.95,144.95,300.0,145.18,145.18,144.95,144.95,300.0
2017-10-19 13:50:00,144.95,144.95,144.95,144.95,0.0,144.95,144.95,144.95,144.95,0.0
2017-10-19 13:55:00,145.08,145.08,145.06,145.06,600.0,145.08,145.08,145.06,145.06,600.0
2017-10-19 14:00:00,145.0,145.0,144.98,144.98,775.0,145.0,145.0,144.98,144.98,775.0
2017-10-19 14:05:00,145.03,145.03,145.03,145.03,100.0,145.03,145.03,145.03,145.03,100.0
2017-10-19 14:10:00,145.14,145.14,144.92,144.93,2907.0,145.14,145.14,144.92,144.93,2907.0
2017-10-19 14:15:00,145.06,145.11,144.98,144.98,2690.0,145.06,145.11,144.98,144.98,2690.0
2017-10-19 14:20:00,145.06,145.06,144.86,144.93,1300.0,145.06,145.06,144.86,144.93,1300.0
2017-10-19 14:25:00,144.93,144.93,144.93,144.93,0.0,144.93,144.93,144.93,144.93,0.0
2017-10-19 14:30:00,144.92,145.02,144.85,145.02,2700.0,144.92,145.02,144.85,145.02,2700.0
2017-10-19 14:35:00,145.06,145.16,144.93,145.06,2865.0,145.06,145.16,144.93,145.06,2865.0
2017-10-19 14:40:00,145.13,145.13,145.04,145.12,836.0,145.13,145.13,145.04,145.12,836.0
2017-10-19 14:45:00,145.14,145.2,145.12,145.12,1804.0,145.14,145.2,145.12,145.12,1804.0
2017-10-19 14:50:00,145.13,145.17,145.01,145.14,1100.0,145.13,145.17,145.01,145.14,1100.0
2017-10-19 14:55:00,145.17,145.17,144.95,144.95,2044.0,145.17,145.17,144.95,144.95,2044.0
2017-10-19 15:00:00,145.09,145.19,145.08,145.19,800.0,145.09,145.19,145.08,145.19,800.0
2017-10-19 15:05:00,145.12,145.12,144.94,144.94,2005.0,145.12,145.12,144.94,144.94,2005.0
2017-10-19 15:10:00,144.99,145.04,144.92,145.04,1547.0,144.99,145.04,144.92,145.04,1547.0
2017-10-19 15:15:00,144.97,145.0,144.93,145.0,1417.0,144.97,145.0,144.93,145.0,1417.0
2017-10-19 15:20:00,145.0,145.05,144.99,145.05,515.0,145.0,145.05,144.99,145.05,515.0
2017-10-19 15:25:00,144.98,145.0,144.92,145.0,1100.0,144.98,145.0,144.92,145.0,1100.0
2017-10-19 15:30:00,145.05,145.05,144.92,144.92,1100.0,145.05,145.05,144.92,144.92,1100.0
2017-10-19 15:35:00,144.96,145.03,144.87,144.93,1246.0,144.96,145.03,144.87,144.93,1246.0
2017-10-19 15:40:00,144.96,145.02,144.93,145.02,1065.0,144.96,145.02,144.93,145.02,1065.0
2017-10-19 15:45:00,144.95,145.13,144.93,145.13,3279.0,144.95,145.13,144.93,145.13,3279.0
2017-10-19 15:50:00,145.09,145.1,145.03,145.06,1372.0,145.09,145.1,145.03,145.06,1372.0
2017-10-19 15:55:00,145.11,145.24,145.07,145.22,10275.0,145.11,145.24,145.07,145.22,10275.0
2017-10-20 09:30:00,146.0,146.0,145.71,145.71,9821.0,146.0,146.0,145.71,145.71,9821.0
2017-10-20 09:35:00,145.85,145.85,145.73,145.73,400.0,145.85,145.85,145.73,145.73,400.0
2017-10-20 09:40:00,145.73,145.73,145.73,145.73,0.0,145.73,145.73,145.73,145.73,0.0
2017-10-20 09:45:00,145.5,145.69,145.5,145.68,200.0,145.5,145.69,145.5,145.68,200.0
2017-10-20 09:50:00,145.8,146.05,145.61,145.9,2550.0,145.8,146.05,145.61,145.9,2550.0
2017-10-20 09:55:00,146.0,146.1,145.98,145.98,1200.0,146.0,146.1,145.98,145.98,1200.0
2017-10-20 10:00:00,145.8,146.06,145.8,146.06,300.0,145.8,146.06,145.8,146.06,300.0
2017-10-20 10:05:00,146.12,146.2,145.98,146.03,2508.0,146.12,146.2,145.98,146.03,2508.0
2017-10-20 10:10:00,145.97,146.27,145.97,146.27,500.0,145.97,146.27,145.97,146.27,500.0
2017-10-20 10:15:00,146.27,146.27,146.27,146.27,0.0,146.27,146.27,146.27,146.27,0.0
2017-10-20 10:20:00,146.27,146.27,146.27,146.27,0.0,146.27,146.27,146.27,146.27,0.0
2017-10-20 10:25:00,146.27,146.27,146.27,146.27,0.0,146.27,146.27,146.27,146.27,0.0
2017-10-20 10:30:00,146.22,146.23,145.98,145.98,300.0,146.22,146.23,145.98,145.98,300.0
2017-10-20 10:35:00,146.14,146.14,145.69,145.72,800.0,146.14,146.14,145.69,145.72,800.0
2017-10-20 10:40:00,145.72,145.72,145.72,145.72,0.0,145.72,145.72,145.72,145.72,0.0
2017-10-20 10:45:00,145.98,145.98,145.88,145.89,200.0,145.98,145.98,145.88,145.89,200.0
2017-10-20 10:50:00,145.81,145.82,145.73,145.82,300.0,145.81,145.82,145.73,145.82,300.0
2017-10-20 10:55:00,145.73,145.73,145.73,145.73,100.0,145.73,145.73,145.73,145.73,100.0
2017-10-20 11:00:00,145.99,146.04,145.99,146.04,300.0,145.99,146.04,145.99,146.04,300.0
2017-10-20 11:05:00,146.06,146.07,146.06,146.06,180.0,146.06,146.07,146.06,146.06,180.0
2017-10-20 11:10:00,146.19,146.19,146.19,146.19,100.0,146.19,146.19,146.19,146.19,100.0
2017-10-20 11:15:00,146.19,146.19,146.19,146.19,100.0,146.19,146.19,146.19,146.19,100.0
2017-10-20 11:20:00,146.0,146.19,146.0,146.19,200.0,146.0,146.19,146.0,146.19,200.0
2017-10-20 11:25:00,146.19,146.19,146.19,146.19,0.0,146.19,146.19,146.19,146.19,0.0
2017-10-20 11:30:00,146.23,146.27,146.11,146.27,400.0,146.23,146.27,146.11,146.27,400.0
2017-10-20 11:35:00,146.4,146.45,146.4,146.45,600.0,146.4,146.45,146.4,146.45,600.0
2017-10-20 11:40:00,146.58,146.58,146.27,146.27,1767.0,146.58,146.58,146.27,146.27,1767.0
2017-10-20 11:45:00,146.21,146.21,146.11,146.11,505.0,146.21,146.21,146.11,146.11,505.0
2017-10-20 11:50:00,146.28,146.28,146.28,146.28,100.0,146.28,146.28,146.28,146.28,100.0
2017-10-20 11:55:00,146.28,146.36,146.28,146.36,300.0,146.28,146.36,146.28,146.36,300.0
2017-10-20 12:00:00,146.36,146.41,146.32,146.41,400.0,146.36,146.41,146.32,146.41,400.0
2017-10-20 12:05:00,146.54,146.54,146.54,146.54,100.0,146.54,146.54,146.54,146.54,100.0
2017-10-20 12:10:00,146.54,146.54,146.54,146.54,0.0,146.54,146.54,146.54,146.54,0.0
2017-10-20 12:15:00,146.6,146.74,146.38,146.38,2300.0,146.6,146.74,146.38,146.38,2300.0
2017-10-20 12:20:00,146.34,146.44,146.1,146.1,935.0,146.34,146.44,146.1,146.1,935.0
2017-10-20 12:25:00,146.1,146.1,146.1,146.1,0.0,146.1,146.1,146.1,146.1,0.0
2017-10-20 12:30:00,146.46,146.46,146.34,146.45,300.0,146.46,146.46,146.34,146.45,300.0
2017-10-20 12:35:00,146.45,146.45,146.45,146.45,0.0,146.45,146.45,146.45,146.45,0.0
2017-10-20 12:40:00,146.67,146.67,146.67,146.67,100.0,146.67,146.67,146.67,146.67,100.0
2017-10-20 12:45:00,146.59,146.62,146.27,146.27,2900.0,146.59,146.62,146.27,146.27,2900.0
2017-10-20 12:50:00,146.33,146.33,146.32,146.33,600.0,146.33,146.33,146.32,146.33,600.0
2017-10-20 12:55:00,146.27,146.27,146.27,146.27,100.0,146.27,146.27,146.27,146.27,100.0
2017-10-20 13:00:00,146.4,146.4,146.34,146.4,1406.0,146.4,146.4,146.34,146.4,1406.0
2017-10-20 13:05:00,146.39,146.45,146.26,146.26,3200.0,146.39,146.45,146.26,146.26,3200.0
2017-10-20 13:10:00,146.26,146.26,146.26,146.26,0.0,146.26,146.26,146.26,146.26,0.0
2017-10-20 13:15:00,146.36,146.36,146.35,146.36,100.0,146.36,146.36,146.35,146.36,100.0
2017-10-20 13:20:00,146.37,146.37,146.3,146.3,220.0,146.37,146.37,146.3,146.3,220.0
2017-10-20 13:25:00,146.46,146.47,146.34,146.47,935.0,146.46,146.47,146.34,146.47,935.0
2017-10-20 13:30:00,146.44,146.44,146.44,146.44,300.0,146.44,146.44,146.44,146.44,300.0
2017-10-20 13:35:00,146.44,146.44,146.44,146.44,0.0,146.44,146.44,146.44,146.44,0.0
2017-10-20 13:40:00,146.43,146.65,146.43,146.65,1200.0,146.43,146.65,146.43,146.65,1200.0
2017-10-20 13:45:00,146.5,146.5,146.42,146.44,2054.0,146.5,146.5,146.42,146.44,2054.0
2017-10-20 13:50:00,146.42,146.42,146.16,146.37,1850.0,146.42,146.42,146.16,146.37,1850.0
2017-10-20 13:55:00,146.33,146.47,146.29,146.37,1102.0,146.33,146.47,146.29,146.37,1102.0
2017-10-20 14:00:00,146.49,146.49,146.3,146.3,1200.0,146.49,146.49,146.3,146.3,1200.0
2017-10-20 14:05:00,146.32,146.46,146.32,146.44,1588.0,146.32,146.46,146.32,146.44,1588.0
2017-10-20 14:10:00,146.4,146.46,146.39,146.46,735.0,146.4,146.46,146.39,146.46,735.0
2017-10-20 14:15:00,146.46,146.46,146.46,146.46,0.0,146.46,146.46,146.46,146.46,0.0
2017-10-20 14:20:00,146.52,146.64,146.52,146.62,700.0,146.52,146.64,146.52,146.62,700.0
2017-10-20 14:25:00,146.62,146.62,146.62,146.62,0.0,146.62,146.62,146.62,146.62,0.0
2017-10-20 14:30:00,146.78,146.79,146.7,146.7,735.0,146.78,146.79,146.7,146.7,735.0
2017-10-20 14:35:00,146.87,146.88,146.69,146.69,300.0,146.87,146.88,146.69,146.69,300.0
2017-10-20 14:40:00,146.89,146.89,146.55,146.55,910.0,146.89,146.89,146.55,146.55,910.0
2017-10-20 14:45:00,146.6,146.6,146.52,146.52,600.0,146.6,146.6,146.52,146.52,600.0
2017-10-20 14:50:00,146.4,146.4,146.32,146.32,800.0,146.4,146.4,146.32,146.32,800.0
2017-10-20 14:55:00,146.31,146.43,146.31,146.42,804.0,146.31,146.43,146.31,146.42,804.0
2017-10-20 15:00:00,146.52,146.52,146.42,146.42,209.0,146.52,146.52,146.42,146.42,209.0
2017-10-20 15:05:00,146.37,146.52,146.37,146.41,600.0,146.37,146.52,146.37,146.41,600.0
2017-10-20 15:10:00,146.32,146.32,146.32,146.32,100.0,146.32,146.32,146.32,146.32,100.0
2017-10-20 15:15:00,146.43,146.48,146.37,146.39,700.0,146.43,146.48,146.37,146.39,700.0
2017-10-20 15:20:00,146.48,146.49,146.39,146.39,885.0,146.48,146.49,146.39,146.39,885.0
2017-10-20 15:25:00,146.26,146.3,146.21,146.21,800.0,146.26,146.3,146.21,146.21,800.0
2017-10-20 15:30:00,146.26,146.36,146.26,146.32,1200.0,146.26,146.36,146.26,146.32,1200.0
2017-10-20 15:35:00,146.35,146.37,146.3,146.34,2150.0,146.35,146.37,146.3,146.34,2150.0
2017-10-20 15:40:00,146.31,146.39,146.31,146.33,3603.0,146.31,146.39,146.31,146.33,3603.0
2017-10-20 15:45:00,146.32,146.34,146.14,146.28,4984.0,146.32,146.34,146.14,146.28,4984.0
2017-10-20 15:50:00,146.28,146.49,146.18,146.39,7370.0,146.28,146.49,146.18,146.39,7370.0
2017-10-20 15:55:00,146.38,146.61,146.33,146.61,15811.0,146.38,146.61,146.33,146.61,15811.0
2017-10-23 09:30:00,146.9,146.9,146.9,146.9,785.0,146.9,146.9,146.9,146.9,785.0
2017-10-23 09:35:00,147.15,147.15,147.03,147.15,1470.0,147.15,147.15,147.03,147.15,1470.0
2017-10-23 09:40:00,147.0,147.0,146.77,147.0,806.0,147.0,147.0,146.77,147.0,806.0
2017-10-23 09:45:00,146.64,146.69,146.64,146.69,500.0,146.64,146.69,146.64,146.69,500.0
2017-10-23 09:50:00,146.93,146.93,146.92,146.93,100.0,146.93,146.93,146.92,146.93,100.0
2017-10-23 09:55:00,147.11,147.3,147.11,147.17,400.0,147.11,147.3,147.11,147.17,400.0
2017-10-23 10:00:00,147.32,147.32,146.98,147.2,3200.0,147.32,147.32,146.98,147.2,3200.0
2017-10-23 10:05:00,147.18,147.27,147.04,147.07,2120.0,147.18,147.27,147.04,147.07,2120.0
2017-10-23 10:10:00,147.2,147.28,147.14,147.22,1600.0,147.2,147.28,147.14,147.22,1600.0
2017-10-23 10:15:00,147.26,147.26,147.26,147.26,100.0,147.26,147.26,147.26,147.26,100.0
2017-10-23 10:20:00,147.55,147.55,147.44,147.5,411.0,147.55,147.55,147.44,147.5,411.0
2017-10-23 10:25:00,147.5,147.79,147.48,147.79,900.0,147.5,147.79,147.48,147.79,900.0
2017-10-23 10:30:00,147.87,147.95,147.87,147.95,600.0,147.87,147.95,147.87,147.95,600.0
2017-10-23 10:35:00,147.76,147.85,147.5,147.5,400.0,147.76,147.85,147.5,147.5,400.0
2017-10-23 10:40:00,147.4,147.4,147.39,147.39,200.0,147.4,147.4,147.39,147.39,200.0
2017-10-23 10:45:00,146.92,147.15,146.91,147.08,1122.0,146.92,147.15,146.91,147.08,1122.0
2017-10-23 10:50:00,147.11,147.26,146.98,147.26,1600.0,147.11,147.26,146.98,147.26,1600.0
2017-10-23 10:55:00,147.45,147.54,147.34,147.34,2286.0,147.45,147.54,147.34,147.34,2286.0
2017-10-23 11:00:00,147.21,147.21,147.21,147.21,100.0,147.21,147.21,147.21,147.21,100.0
2017-10-23 11:05:00,147.38,147.49,147.38,147.47,4101.0,147.38,147.49,147.38,147.47,4101.0
2017-10-23 11:10:00,147.47,147.66,147.27,147.3,1800.0,147.47,147.66,147.27,147.3,1800.0
2017-10-23 11:15:00,147.45,147.45,147.39,147.39,200.0,147.45,147.45,147.39,147.39,200.0
2017-10-23 11:20:00,147.43,147.5,147.4,147.47,1700.0,147.43,147.5,147.4,147.47,1700.0
2017-10-23 11:25:00,147.55,147.55,147.37,147.37,880.0,147.55,147.55,147.37,147.37,880.0
2017-10-23 11:30:00,147.32,147.47,147.32,147.47,1012.0,147.32,147.47,147.32,147.47,1012.0
2017-10-23 11:35:00,147.34,147.34,147.34,147.34,300.0,147.34,147.34,147.34,147.34,300.0
2017-10-23 11:40:00,147.34,147.34,147.34,147.34,0.0,147.34,147.34,147.34,147.34,0.0
2017-10-23 11:45:00,147.16,147.29,147.16,147.23,797.0,147.16,147.29,147.16,147.23,797.0
2017-10-23 11:50:00,147.25,147.25,147.25,147.25,100.0,147.25,147.25,147.25,147.25,100.0
2017-10-23 11:55:00,147.03,147.06,147.03,147.03,300.0,147.03,147.06,147.03,147.03,300.0
2017-10-23 12:00:00,147.03,147.03,147.03,147.03,0.0,147.03,147.03,147.03,147.03,0.0
2017-10-23 12:05:00,147.03,147.03,147.03,147.03,0.0,147.03,147.03,147.03,147.03,0.0
2017-10-23 12:10:00,147.14,147.33,147.08,147.33,700.0,147.14,147.33,147.08,147.33,700.0
2017-10-23 12:15:00,147.2,147.42,147.19,147.24,483.0,147.2,147.42,147.19,147.24,483.0
2017-10-23 12:20:00,147.27,147.27,147.15,147.15,300.0,147.27,147.27,147.15,147.15,300.0
2017-10-23 12:25:00,147.34,147.39,147.34,147.39,200.0,147.34,147.39,147.34,147.39,200.0
2017-10-23 12:30:00,147.47,147.5,147.41,147.44,643.0,147.47,147.5,147.41,147.44,643.0
2017-10-23 12:35:00,147.48,147.48,147.46,147.46,743.0,147.48,147.48,147.46,147.46,743.0
2017-10-23 12:40:00,147.46,147.46,147.46,147.46,0.0,147.46,147.46,147.46,147.46,0.0
2017-10-23 12:45:00,147.49,147.49,147.49,147.49,100.0,147.49,147.49,147.49,147.49,100.0
2017-10-23 12:50:00,147.39,147.5,147.39,147.5,343.0,147.39,147.5,147.39,147.5,343.0
2017-10-23 12:55:00,147.6,147.6,147.6,147.6,100.0,147.6,147.6,147.6,147.6,100.0
2017-10-23 13:00:00,147.53,147.53,147.48,147.48,435.0,147.53,147.53,147.48,147.48,435.0
2017-10-23 13:05:00,147.57,147.57,147.57,147.57,166.0,147.57,147.57,147.57,147.57,166.0
2017-10-23 13:10:00,147.5,147.57,147.49,147.49,604.0,147.5,147.57,147.49,147.49,604.0
2017-10-23 13:15:00,147.57,147.57,147.49,147.49,400.0,147.57,147.57,147.49,147.49,400.0
2017-10-23 13:20:00,147.63,147.63,147.59,147.59,200.0,147.63,147.63,147.59,147.59,200.0
2017-10-23 13:25:00,147.59,147.59,147.59,147.59,0.0,147.59,147.59,147.59,147.59,0.0
2017-10-23 13:30:00,147.49,147.49,147.36,147.38,800.0,147.49,147.49,147.36,147.38,800.0
2017-10-23 13:35:00,147.38,147.38,147.38,147.38,0.0,147.38,147.38,147.38,147.38,0.0
2017-10-23 13:40:00,147.39,147.43,147.31,147.31,400.0,147.39,147.43,147.31,147.31,400.0
2017-10-23 13:45:00,147.36,147.5,147.36,147.5,400.0,147.36,147.5,147.36,147.5,400.0
2017-10-23 13:50:00,147.59,147.66,147.42,147.43,1035.0,147.59,147.66,147.42,147.43,1035.0
2017-10-23 13:55:00,147.32,147.32,147.31,147.31,500.0,147.32,147.32,147.31,147.31,500.0
2017-10-23 14:00:00,147.34,147.34,147.34,147.34,342.0,147.34,147.34,147.34,147.34,342.0
2017-10-23 14:05:00,147.48,147.48,147.45,147.45,238.0,147.48,147.48,147.45,147.45,238.0
2017-10-23 14:10:00,147.39,147.51,147.36,147.36,300.0,147.39,147.51,147.36,147.36,300.0
2017-10-23 14:15:00,147.19,147.19,147.16,147.16,300.0,147.19,147.19,147.16,147.16,300.0
2017-10-23 14:20:00,147.19,147.19,147.13,147.13,600.0,147.19,147.19,147.13,147.13,600.0
2017-10-23 14:25:00,147.09,147.41,147.09,147.39,1300.0,147.09,147.41,147.09,147.39,1300.0
2017-10-23 14:30:00,147.41,147.47,147.32,147.47,300.0,147.41,147.47,147.32,147.47,300.0
2017-10-23 14:35:00,147.51,147.53,147.51,147.53,500.0,147.51,147.53,147.51,147.53,500.0
2017-10-23 14:40:00,147.57,147.57,147.57,147.57,100.0,147.57,147.57,147.57,147.57,100.0
2017-10-23 14:45:00,147.48,147.48,147.48,147.48,100.0,147.48,147.48,147.48,147.48,100.0
2017-10-23 14:50:00,147.49,147.49,147.32,147.32,4890.0,147.49,147.49,147.32,147.32,4890.0
2017-10-23 14:55:00,147.33,147.33,147.25,147.25,752.0,147.33,147.33,147.25,147.25,752.0
2017-10-23 15:00:00,147.24,147.3,147.24,147.3,600.0,147.24,147.3,147.24,147.3,600.0
2017-10-23 15:05:00,147.33,147.33,147.04,147.14,300.0,147.33,147.33,147.04,147.14,300.0
2017-10-23 15:10:00,147.11,147.11,147.11,147.11,300.0,147.11,147.11,147.11,147.11,300.0
2017-10-23 15:15:00,147.21,147.21,147.14,147.14,300.0,147.21,147.21,147.14,147.14,300.0
2017-10-23 15:20:00,147.2,147.41,147.18,147.41,690.0,147.2,147.41,147.18,147.41,690.0
2017-10-23 15:25:00,147.27,147.33,147.14,147.14,500.0,147.27,147.33,147.14,147.14,500.0
2017-10-23 15:30:00,147.27,147.27,147.06,147.13,2100.0,147.27,147.27,147.06,147.13,2100.0
2017-10-23 15:35:00,147.05,147.05,146.9,146.94,732.0,147.05,147.05,146.9,146.94,732.0
2017-10-23 15:40:00,146.85,146.93,146.85,146.88,934.0,146.85,146.93,146.85,146.88,934.0
2017-10-23 15:45:00,146.94,147.16,146.79,146.96,4489.0,146.94,147.16,146.79,146.96,4489.0
2017-10-23 15:50:00,147.03,147.05,146.87,146.91,1200.0,147.03,147.05,146.87,146.91,1200.0
2017-10-23 15:55:00,146.95,147.17,146.91,147.12,10494.0,146.95,147.17,146.91,147.12,10494.0
2017-10-24 09:30:00,147.69,147.69,146.13,146.13,371.0,147.69,147.69,146.13,146.13,371.0
2017-10-24 09:35:00,146.13,146.13,146.13,146.13,0.0,146.13,146.13,146.13,146.13,0.0
2017-10-24 09:40:00,146.22,146.22,146.16,146.16,205.0,146.22,146.22,146.16,146.16,205.0
2017-10-24 09:45:00,146.04,147.73,146.04,147.73,200.0,146.04,147.73,146.04,147.73,200.0
2017-10-24 09:50:00,146.48,146.7,146.48,146.59,400.0,146.48,146.7,146.48,146.59,400.0
2017-10-24 09:55:00,146.65,146.65,146.63,146.63,650.0,146.65,146.65,146.63,146.63,650.0
2017-10-24 10:00:00,146.94,146.94,146.63,146.68,500.0,146.94,146.94,146.63,146.68,500.0
2017-10-24 10:05:00,146.68,147.02,146.68,147.02,1885.0,146.68,147.02,146.68,147.02,1885.0
2017-10-24 10:10:00,147.02,147.02,146.24,146.43,2389.0,147.02,147.02,146.24,146.43,2389.0
2017-10-24 10:15:00,146.58,146.75,146.58,146.64,512.0,146.58,146.75,146.58,146.64,512.0
2017-10-24 10:20:00,146.88,146.88,146.72,146.72,555.0,146.88,146.88,146.72,146.72,555.0
2017-10-24 10:25:00,146.79,146.79,146.47,146.47,200.0,146.79,146.79,146.47,146.47,200.0
2017-10-24 10:30:00,146.46,146.46,146.46,146.46,100.0,146.46,146.46,146.46,146.46,100.0
2017-10-24 10:35:00,146.56,146.66,146.56,146.66,498.0,146.56,146.66,146.56,146.66,498.0
2017-10-24 10:40:00,146.76,147.21,146.76,147.21,500.0,146.76,147.21,146.76,147.21,500.0
2017-10-24 10:45:00,147.21,147.21,147.21,147.21,0.0,147.21,147.21,147.21,147.21,0.0
2017-10-24 10:50:00,147.02,147.19,147.02,147.11,400.0,147.02,147.19,147.02,147.11,400.0
2017-10-24 10:55:00,147.24,147.24,147.24,147.24,100.0,147.24,147.24,147.24,147.24,100.0
2017-10-24 11:00:00,147.34,147.34,147.34,147.34,100.0,147.34,147.34,147.34,147.34,100.0
2017-10-24 11:05:00,147.32,147.46,147.32,147.46,500.0,147.32,147.46,147.32,147.46,500.0
2017-10-24 11:10:00,147.39,147.47,147.35,147.47,500.0,147.39,147.47,147.35,147.47,500.0
2017-10-24 11:15:00,147.12,147.12,147.12,147.12,100.0,147.12,147.12,147.12,147.12,100.0
2017-10-24 11:20:00,147.12,147.12,147.12,147.12,0.0,147.12,147.12,147.12,147.12,0.0
2017-10-24 11:25:00,147.31,147.31,147.2,147.2,400.0,147.31,147.31,147.2,147.2,400.0
2017-10-24 11:30:00,147.2,147.2,147.2,147.2,0.0,147.2,147.2,147.2,147.2,0.0
2017-10-24 11:35:00,147.5,147.5,147.5,147.5,100.0,147.5,147.5,147.5,147.5,100.0
2017-10-24 11:40:00,147.5,147.5,147.49,147.5,100.0,147.5,147.5,147.49,147.5,100.0
2017-10-24 11:45:00,147.51,147.67,147.43,147.67,400.0,147.51,147.67,147.43,147.67,400.0
2017-10-24 11:50:00,147.67,147.67,147.67,147.67,0.0,147.67,147.67,147.67,147.67,0.0
2017-10-24 11:55:00,147.52,147.52,147.52,147.52,100.0,147.52,147.52,147.52,147.52,100.0
2017-10-24 12:00:00,147.48,147.48,147.48,147.48,100.0,147.48,147.48,147.48,147.48,100.0
2017-10-24 12:05:00,147.39,147.57,147.39,147.57,593.0,147.39,147.57,147.39,147.57,593.0
2017-10-24 12:10:00,147.54,147.54,147.39,147.39,464.0,147.54,147.54,147.39,147.39,464.0
2017-10-24 12:15:00,147.39,147.39,147.39,147.39,0.0,147.39,147.39,147.39,147.39,0.0
2017-10-24 12:20:00,147.39,147.39,147.39,147.39,0.0,147.39,147.39,147.39,147.39,0.0
2017-10-24 12:25:00,147.39,147.39,147.39,147.39,0.0,147.39,147.39,147.39,147.39,0.0
2017-10-24 12:30:00,147.66,147.74,147.57,147.74,600.0,147.66,147.74,147.57,147.74,600.0
2017-10-24 12:35:00,147.81,147.85,147.81,147.85,200.0,147.81,147.85,147.81,147.85,200.0
2017-10-24 12:40:00,147.85,147.85,147.85,147.85,0.0,147.85,147.85,147.85,147.85,0.0
2017-10-24 12:45:00,147.81,147.81,147.81,147.81,200.0,147.81,147.81,147.81,147.81,200.0
2017-10-24 12:50:00,147.81,147.81,147.67,147.72,700.0,147.81,147.81,147.67,147.72,700.0
2017-10-24 12:55:00,147.72,147.72,147.72,147.72,0.0,147.72,147.72,147.72,147.72,0.0
2017-10-24 13:00:00,147.85,147.85,147.85,147.85,100.0,147.85,147.85,147.85,147.85,100.0
2017-10-24 13:05:00,147.94,147.95,147.79,147.79,200.0,147.94,147.95,147.79,147.79,200.0
2017-10-24 13:10:00,147.92,147.92,147.92,147.92,100.0,147.92,147.92,147.92,147.92,100.0
2017-10-24 13:15:00,147.92,147.92,147.92,147.92,0.0,147.92,147.92,147.92,147.92,0.0
2017-10-24 13:20:00,147.94,147.94,147.94,147.94,100.0,147.94,147.94,147.94,147.94,100.0
2017-10-24 13:25:00,147.93,148.0,147.93,148.0,300.0,147.93,148.0,147.93,148.0,300.0
2017-10-24 13:30:00,147.92,147.99,147.87,147.91,700.0,147.92,147.99,147.87,147.91,700.0
2017-10-24 13:35:00,147.99,148.0,147.83,148.0,2800.0,147.99,148.0,147.83,148.0,2800.0
2017-10-24 13:40:00,147.96,147.98,147.91,147.98,1400.0,147.96,147.98,147.91,147.98,1400.0
2017-10-24 13:45:00,147.98,147.98,147.98,147.98,0.0,147.98,147.98,147.98,147.98,0.0
2017-10-24 13:50:00,147.98,147.98,147.98,147.98,0.0,147.98,147.98,147.98,147.98,0.0
2017-10-24 13:55:00,147.85,147.89,147.83,147.83,705.0,147.85,147.89,147.83,147.83,705.0
2017-10-24 14:00:00,147.84,147.84,147.83,147.84,100.0,147.84,147.84,147.83,147.84,100.0
2017-10-24 14:05:00,147.84,147.84,147.84,147.84,0.0,147.84,147.84,147.84,147.84,0.0
2017-10-24 14:10:00,147.88,147.89,147.88,147.89,300.0,147.88,147.89,147.88,147.89,300.0
2017-10-24 14:15:00,147.89,147.89,147.89,147.89,0.0,147.89,147.89,147.89,147.89,0.0
2017-10-24 14:20:00,147.88,147.95,147.83,147.88,400.0,147.88,147.95,147.83,147.88,400.0
2017-10-24 14:25:00,147.88,147.88,147.88,147.88,0.0,147.88,147.88,147.88,147.88,0.0
2017-10-24 14:30:00,147.96,147.96,147.95,147.96,100.0,147.96,147.96,147.95,147.96,100.0
2017-10-24 14:35:00,147.83,147.83,147.83,147.83,100.0,147.83,147.83,147.83,147.83,100.0
2017-10-24 14:40:00,147.79,147.79,147.64,147.64,900.0,147.79,147.79,147.64,147.64,900.0
2017-10-24 14:45:00,147.71,147.71,147.6,147.66,400.0,147.71,147.71,147.6,147.66,400.0
2017-10-24 14:50:00,147.56,147.56,147.56,147.56,100.0,147.56,147.56,147.56,147.56,100.0
2017-10-24 14:55:00,147.55,147.55,147.55,147.55,300.0,147.55,147.55,147.55,147.55,300.0
2017-10-24 15:00:00,147.52,147.52,147.3,147.3,600.0,147.52,147.52,147.3,147.3,600.0
2017-10-24 15:05:00,147.52,147.52,147.32,147.32,700.0,147.52,147.52,147.32,147.32,700.0
2017-10-24 15:10:00,147.32,147.32,147.32,147.32,100.0,147.32,147.32,147.32,147.32,100.0
2017-10-24 15:15:00,147.32,147.32,147.32,147.32,0.0,147.32,147.32,147.32,147.32,0.0
2017-10-24 15:20:00,147.41,147.41,147.27,147.27,500.0,147.41,147.41,147.27,147.27,500.0
2017-10-24 15:25:00,147.36,147.45,147.36,147.44,200.0,147.36,147.45,147.36,147.44,200.0
2017-10-24 15:30:00,147.45,147.57,147.37,147.56,886.0,147.45,147.57,147.37,147.56,886.0
2017-10-24 15:35:00,147.44,147.45,147.34,147.35,600.0,147.44,147.45,147.34,147.35,600.0
2017-10-24 15:40:00,147.41,147.5,147.3,147.3,800.0,147.41,147.5,147.3,147.3,800.0
2017-10-24 15:45:00,147.31,147.42,147.26,147.26,751.0,147.31,147.42,147.26,147.26,751.0
2017-10-24 15:50:00,147.26,147.36,147.21,147.31,1701.0,147.26,147.36,147.21,147.31,1701.0
2017-10-24 15:55:00,147.27,147.57,147.27,147.57,9899.0,147.27,147.57,147.27,147.57,9899.0
2017-10-25 09:30:00,147.28,147.28,147.28,147.28,399.0,147.28,147.28,147.28,147.28,399.0
2017-10-25 09:35:00,147.28,147.28,147.28,147.28,0.0,147.28,147.28,147.28,147.28,0.0
2017-10-25 09:40:00,147.28,147.28,147.28,147.28,0.0,147.28,147.28,147.28,147.28,0.0
2017-10-25 09:45:00,147.05,147.4,147.05,147.4,200.0,147.05,147.4,147.05,147.4,200.0
2017-10-25 09:50:00,147.41,147.41,147.41,147.41,100.0,147.41,147.41,147.41,147.41,100.0
2017-10-25 09:55:00,147.61,147.62,147.42,147.42,800.0,147.61,147.62,147.42,147.42,800.0
2017-10-25 10:00:00,147.42,147.66,147.37,147.54,1614.0,147.42,147.66,147.37,147.54,1614.0
2017-10-25 10:05:00,147.5,147.5,147.47,147.47,400.0,147.5,147.5,147.47,147.47,400.0
2017-10-25 10:10:00,147.61,147.61,147.52,147.52,300.0,147.61,147.61,147.52,147.52,300.0
2017-10-25 10:15:00,147.51,147.51,147.4,147.4,300.0,147.51,147.51,147.4,147.4,300.0
2017-10-25 10:20:00,147.36,147.48,147.29,147.4,900.0,147.36,147.48,147.29,147.4,900.0
2017-10-25 10:25:00,147.47,147.47,147.35,147.44,1400.0,147.47,147.47,147.35,147.44,1400.0
2017-10-25 10:30:00,147.44,147.44,147.26,147.26,400.0,147.44,147.44,147.26,147.26,400.0
2017-10-25 10:35:00,147.26,147.26,147.26,147.26,0.0,147.26,147.26,147.26,147.26,0.0
2017-10-25 10:40:00,146.93,146.94,146.93,146.93,300.0,146.93,146.94,146.93,146.93,300.0
2017-10-25 10:45:00,146.79,147.03,146.79,147.03,650.0,146.79,147.03,146.79,147.03,650.0
2017-10-25 10:50:00,147.05,147.05,147.05,147.05,100.0,147.05,147.05,147.05,147.05,100.0
2017-10-25 10:55:00,147.02,147.02,147.02,147.02,100.0,147.02,147.02,147.02,147.02,100.0
2017-10-25 11:00:00,146.91,146.91,146.43,146.46,1000.0,146.91,146.91,146.43,146.46,1000.0
2017-10-25 11:05:00,146.29,146.36,146.29,146.34,300.0,146.29,146.36,146.29,146.34,300.0
2017-10-25 11:10:00,146.55,146.73,146.43,146.69,1700.0,146.55,146.73,146.43,146.69,1700.0
2017-10-25 11:15:00,146.87,146.95,146.61,146.76,700.0,146.87,146.95,146.61,146.76,700.0
2017-10-25 11:20:00,146.39,146.49,146.38,146.49,300.0,146.39,146.49,146.38,146.49,300.0
2017-10-25 11:25:00,146.9,147.17,146.27,147.17,9200.0,146.9,147.17,146.27,147.17,9200.0
2017-10-25 11:30:00,147.27,147.54,147.27,147.54,1200.0,147.27,147.54,147.27,147.54,1200.0
2017-10-25 11:35:00,147.51,147.51,147.49,147.49,300.0,147.51,147.51,147.49,147.49,300.0
2017-10-25 11:40:00,147.21,147.21,146.83,147.0,700.0,147.21,147.21,146.83,147.0,700.0
2017-10-25 11:45:00,147.0,147.12,146.89,147.12,335.0,147.0,147.12,146.89,147.12,335.0
2017-10-25 11:50:00,147.09,147.09,147.09,147.09,100.0,147.09,147.09,147.09,147.09,100.0
2017-10-25 11:55:00,147.12,147.12,147.04,147.09,300.0,147.12,147.12,147.04,147.09,300.0
2017-10-25 12:00:00,147.07,147.07,147.07,147.07,100.0,147.07,147.07,147.07,147.07,100.0
2017-10-25 12:05:00,147.09,147.11,147.09,147.11,331.0,147.09,147.11,147.09,147.11,331.0
2017-10-25 12:10:00,147.65,147.65,147.65,147.65,100.0,147.65,147.65,147.65,147.65,100.0
2017-10-25 12:15:00,147.1,147.1,146.86,146.86,800.0,147.1,147.1,146.86,146.86,800.0
2017-10-25 12:20:00,147.11,147.11,146.68,146.78,2400.0,147.11,147.11,146.68,146.78,2400.0
2017-10-25 12:25:00,146.78,147.2,146.58,146.8,4900.0,146.78,147.2,146.58,146.8,4900.0
2017-10-25 12:30:00,146.8,147.4,146.8,147.4,6719.0,146.8,147.4,146.8,147.4,6719.0
2017-10-25 12:35:00,147.4,147.5,147.32,147.32,1300.0,147.4,147.5,147.32,147.32,1300.0
2017-10-25 12:40:00,147.4,147.4,147.31,147.32,300.0,147.4,147.4,147.31,147.32,300.0
2017-10-25 12:45:00,147.63,147.63,147.63,147.63,100.0,147.63,147.63,147.63,147.63,100.0
2017-10-25 12:50:00,147.65,147.66,147.65,147.66,200.0,147.65,147.66,147.65,147.66,200.0
2017-10-25 12:55:00,147.69,147.69,147.44,147.57,300.0,147.69,147.69,147.44,147.57,300.0
2017-10-25 13:00:00,147.5,147.5,147.5,147.5,200.0,147.5,147.5,147.5,147.5,200.0
2017-10-25 13:05:00,147.5,147.5,147.5,147.5,0.0,147.5,147.5,147.5,147.5,0.0
2017-10-25 13:10:00,147.52,147.55,147.5,147.5,1300.0,147.52,147.55,147.5,147.5,1300.0
2017-10-25 13:15:00,147.75,147.75,147.5,147.5,700.0,147.75,147.75,147.5,147.5,700.0
2017-10-25 13:20:00,147.5,147.5,147.5,147.5,0.0,147.5,147.5,147.5,147.5,0.0
2017-10-25 13:25:00,147.5,147.5,147.5,147.5,100.0,147.5,147.5,147.5,147.5,100.0
2017-10-25 13:30:00,147.51,147.52,147.51,147.52,300.0,147.51,147.52,147.51,147.52,300.0
2017-10-25 13:35:00,147.42,147.74,147.42,147.74,1400.0,147.42,147.74,147.42,147.74,1400.0
2017-10-25 13:40:00,147.76,147.76,147.76,147.76,100.0,147.76,147.76,147.76,147.76,100.0
2017-10-25 13:45:00,147.62,147.62,147.56,147.56,300.0,147.62,147.62,147.56,147.56,300.0
2017-10-25 13:50:00,147.56,147.56,147.56,147.56,100.0,147.56,147.56,147.56,147.56,100.0
2017-10-25 13:55:00,147.57,147.66,147.55,147.59,1600.0,147.57,147.66,147.55,147.59,1600.0
2017-10-25 14:00:00,147.53,147.61,147.5,147.5,800.0,147.53,147.61,147.5,147.5,800.0
2017-10-25 14:05:00,147.62,147.62,147.62,147.62,200.0,147.62,147.62,147.62,147.62,200.0
2017-10-25 14:10:00,147.65,147.66,147.4,147.4,440.0,147.65,147.66,147.4,147.4,440.0
2017-10-25 14:15:00,147.75,147.75,147.75,147.75,100.0,147.75,147.75,147.75,147.75,100.0
2017-10-25 14:20:00,147.68,147.74,147.57,147.74,900.0,147.68,147.74,147.57,147.74,900.0
2017-10-25 14:25:00,147.76,147.76,147.59,147.59,500.0,147.76,147.76,147.59,147.59,500.0
2017-10-25 14:30:00,147.57,147.57,147.57,147.57,400.0,147.57,147.57,147.57,147.57,400.0
2017-10-25 14:35:00,147.6,147.6,147.52,147.52,500.0,147.6,147.6,147.52,147.52,500.0
2017-10-25 14:40:00,147.43,147.45,147.42,147.42,599.0,147.43,147.45,147.42,147.42,599.0
2017-10-25 14:45:00,147.44,147.44,147.25,147.25,584.0,147.44,147.44,147.25,147.25,584.0
2017-10-25 14:50:00,147.39,147.39,147.22,147.36,900.0,147.39,147.39,147.22,147.36,900.0
2017-10-25 14:55:00,147.18,147.18,147.18,147.18,100.0,147.18,147.18,147.18,147.18,100.0
2017-10-25 15:00:00,147.38,147.45,147.36,147.45,400.0,147.38,147.45,147.36,147.45,400.0
2017-10-25 15:05:00,147.55,147.55,147.25,147.25,971.0,147.55,147.55,147.25,147.25,971.0
2017-10-25 15:10:00,147.37,147.38,147.37,147.38,300.0,147.37,147.38,147.37,147.38,300.0
2017-10-25 15:15:00,147.4,147.47,147.35,147.42,800.0,147.4,147.47,147.35,147.42,800.0
2017-10-25 15:20:00,147.54,147.55,147.43,147.43,650.0,147.54,147.55,147.43,147.43,650.0
2017-10-25 15:25:00,147.59,147.73,147.55,147.73,700.0,147.59,147.73,147.55,147.73,700.0
2017-10-25 15:30:00,147.69,147.7,147.68,147.68,800.0,147.69,147.7,147.68,147.68,800.0
2017-10-25 15:35:00,147.72,147.72,147.64,147.67,1323.0,147.72,147.72,147.64,147.67,1323.0
2017-10-25 15:40:00,147.75,147.75,147.57,147.69,1000.0,147.75,147.75,147.57,147.69,1000.0
2017-10-25 15:45:00,147.59,147.67,147.49,147.57,1500.0,147.59,147.67,147.49,147.57,1500.0
2017-10-25 15:50:00,147.51,147.52,147.4,147.41,3600.0,147.51,147.52,147.4,147.41,3600.0
2017-10-25 15:55:00,147.38,147.52,147.29,147.45,9935.0,147.38,147.52,147.29,147.45,9935.0
2017-10-26 09:30:00,147.99,147.99,147.99,147.99,948.0,147.99,147.99,147.99,147.99,948.0
2017-10-26 09:35:00,147.99,147.99,147.99,147.99,0.0,147.99,147.99,147.99,147.99,0.0
2017-10-26 09:40:00,147.99,147.99,147.99,147.99,0.0,147.99,147.99,147.99,147.99,0.0
2017-10-26 09:45:00,147.99,147.99,147.99,147.99,0.0,147.99,147.99,147.99,147.99,0.0
2017-10-26 09:50:00,147.99,147.99,147.99,147.99,0.0,147.99,147.99,147.99,147.99,0.0
2017-10-26 09:55:00,148.0,148.01,148.0,148.0,700.0,148.0,148.01,148.0,148.0,700.0
2017-10-26 10:00:00,148.0,148.0,148.0,148.0,0.0,148.0,148.0,148.0,148.0,0.0
2017-10-26 10:05:00,147.93,147.99,147.93,147.99,200.0,147.93,147.99,147.93,147.99,200.0
2017-10-26 10:10:00,147.95,147.95,147.88,147.88,200.0,147.95,147.95,147.88,147.88,200.0
2017-10-26 10:15:00,147.94,147.94,147.76,147.86,500.0,147.94,147.94,147.76,147.86,500.0
2017-10-26 10:20:00,147.93,148.12,147.86,148.12,1000.0,147.93,148.12,147.86,148.12,1000.0
2017-10-26 10:25:00,148.05,148.05,147.61,147.61,4132.0,148.05,148.05,147.61,147.61,4132.0
2017-10-26 10:30:00,147.75,147.84,147.63,147.67,2300.0,147.75,147.84,147.63,147.67,2300.0
2017-10-26 10:35:00,147.58,148.02,147.58,147.65,5200.0,147.58,148.02,147.58,147.65,5200.0
2017-10-26 10:40:00,147.85,148.0,147.74,148.0,966.0,147.85,148.0,147.74,148.0,966.0
2017-10-26 10:45:00,147.67,147.67,147.66,147.67,269.0,147.67,147.67,147.66,147.67,269.0
2017-10-26 10:50:00,147.94,147.94,147.94,147.94,100.0,147.94,147.94,147.94,147.94,100.0
2017-10-26 10:55:00,148.1,148.15,147.81,147.91,5550.0,148.1,148.15,147.81,147.91,5550.0
2017-10-26 11:00:00,147.86,147.87,147.81,147.81,500.0,147.86,147.87,147.81,147.81,500.0
2017-10-26 11:05:00,147.83,147.83,147.83,147.83,100.0,147.83,147.83,147.83,147.83,100.0
2017-10-26 11:10:00,147.83,147.83,147.83,147.83,0.0,147.83,147.83,147.83,147.83,0.0
2017-10-26 11:15:00,147.79,147.79,147.69,147.72,300.0,147.79,147.79,147.69,147.72,300.0
2017-10-26 11:20:00,147.75,147.75,147.68,147.68,200.0,147.75,147.75,147.68,147.68,200.0
2017-10-26 11:25:00,147.67,147.67,147.6,147.6,200.0,147.67,147.67,147.6,147.6,200.0
2017-10-26 11:30:00,147.74,147.74,147.55,147.55,1100.0,147.74,147.74,147.55,147.55,1100.0
2017-10-26 11:35:00,147.55,147.58,147.41,147.41,600.0,147.55,147.58,147.41,147.41,600.0
2017-10-26 11:40:00,147.55,147.65,147.55,147.6,800.0,147.55,147.65,147.55,147.6,800.0
2017-10-26 11:45:00,147.73,147.85,147.7,147.85,500.0,147.73,147.85,147.7,147.85,500.0
2017-10-26 11:50:00,147.81,147.81,147.63,147.63,900.0,147.81,147.81,147.63,147.63,900.0
2017-10-26 11:55:00,147.63,147.63,147.63,147.63,0.0,147.63,147.63,147.63,147.63,0.0
2017-10-26 12:00:00,147.81,147.83,147.77,147.78,400.0,147.81,147.83,147.77,147.78,400.0
2017-10-26 12:05:00,148.0,148.0,148.0,148.0,200.0,148.0,148.0,148.0,148.0,200.0
2017-10-26 12:10:00,148.0,148.01,148.0,148.01,1000.0,148.0,148.01,148.0,148.01,1000.0
2017-10-26 12:15:00,148.01,148.01,148.01,148.01,0.0,148.01,148.01,148.01,148.01,0.0
2017-10-26 12:20:00,148.08,148.08,148.07,148.08,100.0,148.08,148.08,148.07,148.08,100.0
2017-10-26 12:25:00,148.02,148.02,148.01,148.01,200.0,148.02,148.02,148.01,148.01,200.0
2017-10-26 12:30:00,147.99,147.99,147.88,147.88,300.0,147.99,147.99,147.88,147.88,300.0
2017-10-26 12:35:00,147.88,147.88,147.88,147.88,0.0,147.88,147.88,147.88,147.88,0.0
2017-10-26 12:40:00,147.47,147.47,147.47,147.47,100.0,147.47,147.47,147.47,147.47,100.0
2017-10-26 12:45:00,147.56,147.63,147.56,147.62,670.0,147.56,147.63,147.56,147.62,670.0
2017-10-26 12:50:00,147.53,147.53,147.53,147.53,100.0,147.53,147.53,147.53,147.53,100.0
2017-10-26 12:55:00,147.65,147.65,147.55,147.57,1000.0,147.65,147.65,147.55,147.57,1000.0
2017-10-26 13:00:00,147.55,147.61,147.52,147.61,555.0,147.55,147.61,147.52,147.61,555.0
2017-10-26 13:05:00,147.63,147.74,147.59,147.7,1100.0,147.63,147.74,147.59,147.7,1100.0
2017-10-26 13:10:00,147.84,147.84,147.81,147.81,200.0,147.84,147.84,147.81,147.81,200.0
2017-10-26 13:15:00,147.81,147.81,147.81,147.81,0.0,147.81,147.81,147.81,147.81,0.0
2017-10-26 13:20:00,147.91,147.96,147.89,147.96,500.0,147.91,147.96,147.89,147.96,500.0
2017-10-26 13:25:00,147.96,147.96,147.96,147.96,0.0,147.96,147.96,147.96,147.96,0.0
2017-10-26 13:30:00,148.05,148.05,147.93,147.93,600.0,148.05,148.05,147.93,147.93,600.0
2017-10-26 13:35:00,147.93,147.93,147.93,147.93,100.0,147.93,147.93,147.93,147.93,100.0
2017-10-26 13:40:00,147.93,147.93,147.93,147.93,0.0,147.93,147.93,147.93,147.93,0.0
2017-10-26 13:45:00,147.91,147.91,147.66,147.66,300.0,147.91,147.91,147.66,147.66,300.0
2017-10-26 13:50:00,147.66,147.66,147.66,147.66,0.0,147.66,147.66,147.66,147.66,0.0
2017-10-26 13:55:00,147.66,147.66,147.66,147.66,0.0,147.66,147.66,147.66,147.66,0.0
2017-10-26 14:00:00,147.84,147.86,147.66,147.83,1100.0,147.84,147.86,147.66,147.83,1100.0
2017-10-26 14:05:00,147.86,147.86,147.86,147.86,100.0,147.86,147.86,147.86,147.86,100.0
2017-10-26 14:10:00,147.86,147.86,147.86,147.86,0.0,147.86,147.86,147.86,147.86,0.0
2017-10-26 14:15:00,147.83,147.83,147.68,147.69,600.0,147.83,147.83,147.68,147.69,600.0
2017-10-26 14:20:00,147.67,147.69,147.53,147.69,1000.0,147.67,147.69,147.53,147.69,1000.0
2017-10-26 14:25:00,147.69,147.69,147.69,147.69,0.0,147.69,147.69,147.69,147.69,0.0
2017-10-26 14:30:00,147.68,147.73,147.68,147.73,300.0,147.68,147.73,147.68,147.73,300.0
2017-10-26 14:35:00,147.75,147.75,147.66,147.66,200.0,147.75,147.75,147.66,147.66,200.0
2017-10-26 14:40:00,147.65,147.65,147.64,147.64,374.0,147.65,147.65,147.64,147.64,374.0
2017-10-26 14:45:00,147.6,147.6,147.51,147.51,500.0,147.6,147.6,147.51,147.51,500.0
2017-10-26 14:50:00,147.54,147.55,147.46,147.55,500.0,147.54,147.55,147.46,147.55,500.0
2017-10-26 14:55:00,147.67,147.67,147.64,147.67,400.0,147.67,147.67,147.64,147.67,400.0
2017-10-26 15:00:00,147.63,147.67,147.62,147.67,400.0,147.63,147.67,147.62,147.67,400.0
2017-10-26 15:05:00,147.69,147.69,147.35,147.42,2824.0,147.69,147.69,147.35,147.42,2824.0
2017-10-26 15:10:00,147.42,147.44,147.42,147.44,300.0,147.42,147.44,147.42,147.44,300.0
2017-10-26 15:15:00,147.44,147.52,147.41,147.44,1900.0,147.44,147.52,147.41,147.44,1900.0
2017-10-26 15:20:00,147.44,147.44,147.44,147.44,100.0,147.44,147.44,147.44,147.44,100.0
2017-10-26 15:25:00,147.48,147.48,147.48,147.48,200.0,147.48,147.48,147.48,147.48,200.0
2017-10-26 15:30:00,147.47,147.56,147.45,147.45,600.0,147.47,147.56,147.45,147.45,600.0
2017-10-26 15:35:00,147.5,147.52,147.48,147.49,902.0,147.5,147.52,147.48,147.49,902.0
2017-10-26 15:40:00,147.66,147.68,147.61,147.68,2073.0,147.66,147.68,147.61,147.68,2073.0
2017-10-26 15:45:00,147.6,147.68,147.57,147.58,3180.0,147.6,147.68,147.57,147.58,3180.0
2017-10-26 15:50:00,147.55,147.55,147.44,147.45,2312.0,147.55,147.55,147.44,147.45,2312.0
2017-10-26 15:55:00,147.43,147.48,147.24,147.24,9843.0,147.43,147.48,147.24,147.24,9843.0
2017-10-27 09:30:00,147.47,147.47,147.47,147.47,686.0,147.47,147.47,147.47,147.47,686.0
2017-10-27 09:35:00,147.47,147.47,147.47,147.47,0.0,147.47,147.47,147.47,147.47,0.0
2017-10-27 09:40:00,147.47,147.47,147.47,147.47,0.0,147.47,147.47,147.47,147.47,0.0
2017-10-27 09:45:00,147.47,147.47,147.47,147.47,0.0,147.47,147.47,147.47,147.47,0.0
2017-10-27 09:50:00,147.47,147.47,147.47,147.47,0.0,147.47,147.47,147.47,147.47,0.0
2017-10-27 09:55:00,148.35,148.35,148.14,148.35,1600.0,148.35,148.35,148.14,148.35,1600.0
2017-10-27 10:00:00,146.72,148.14,146.72,148.02,1958.0,146.72,148.14,146.72,148.02,1958.0
2017-10-27 10:05:00,148.1,148.24,147.92,148.24,1500.0,148.1,148.24,147.92,148.24,1500.0
2017-10-27 10:10:00,148.19,148.2,147.72,147.72,1900.0,148.19,148.2,147.72,147.72,1900.0
2017-10-27 10:15:00,147.72,147.72,147.72,147.72,0.0,147.72,147.72,147.72,147.72,0.0
2017-10-27 10:20:00,147.72,147.72,147.72,147.72,0.0,147.72,147.72,147.72,147.72,0.0
2017-10-27 10:25:00,147.72,147.72,147.72,147.72,0.0,147.72,147.72,147.72,147.72,0.0
2017-10-27 10:30:00,147.72,147.72,147.72,147.72,0.0,147.72,147.72,147.72,147.72,0.0
2017-10-27 10:35:00,147.43,147.48,147.12,147.12,1405.0,147.43,147.48,147.12,147.12,1405.0
2017-10-27 10:40:00,147.12,147.12,147.11,147.12,100.0,147.12,147.12,147.11,147.12,100.0
2017-10-27 10:45:00,147.47,147.48,147.39,147.39,640.0,147.47,147.48,147.39,147.39,640.0
2017-10-27 10:50:00,147.13,147.49,147.12,147.4,500.0,147.13,147.49,147.12,147.4,500.0
2017-10-27 10:55:00,147.64,147.76,147.4,147.76,500.0,147.64,147.76,147.4,147.76,500.0
2017-10-27 11:00:00,147.53,147.59,147.33,147.59,600.0,147.53,147.59,147.33,147.59,600.0
2017-10-27 11:05:00,147.33,147.34,147.17,147.17,2100.0,147.33,147.34,147.17,147.17,2100.0
2017-10-27 11:10:00,146.81,146.81,146.81,146.81,100.0,146.81,146.81,146.81,146.81,100.0
2017-10-27 11:15:00,146.75,147.15,146.75,147.15,300.0,146.75,147.15,146.75,147.15,300.0
2017-10-27 11:20:00,147.15,147.15,147.15,147.15,0.0,147.15,147.15,147.15,147.15,0.0
2017-10-27 11:25:00,147.32,147.42,146.92,147.35,600.0,147.32,147.42,146.92,147.35,600.0
2017-10-27 11:30:00,147.35,147.35,147.15,147.15,400.0,147.35,147.35,147.15,147.15,400.0
2017-10-27 11:35:00,146.94,147.36,146.94,147.31,500.0,146.94,147.36,146.94,147.31,500.0
2017-10-27 11:40:00,147.36,147.68,147.13,147.68,1300.0,147.36,147.68,147.13,147.68,1300.0
2017-10-27 11:45:00,147.28,147.63,147.28,147.47,300.0,147.28,147.63,147.28,147.47,300.0
2017-10-27 11:50:00,147.68,147.89,147.53,147.89,800.0,147.68,147.89,147.53,147.89,800.0
2017-10-27 11:55:00,147.93,147.93,147.93,147.93,100.0,147.93,147.93,147.93,147.93,100.0
2017-10-27 12:00:00,148.09,148.28,148.01,148.1,1000.0,148.09,148.28,148.01,148.1,1000.0
2017-10-27 12:05:00,148.19,148.19,147.97,147.97,1600.0,148.19,148.19,147.97,147.97,1600.0
2017-10-27 12:10:00,147.94,147.94,147.58,147.58,700.0,147.94,147.94,147.58,147.58,700.0
2017-10-27 12:15:00,147.62,147.81,147.62,147.81,200.0,147.62,147.81,147.62,147.81,200.0
2017-10-27 12:20:00,147.89,148.12,147.89,148.12,1631.0,147.89,148.12,147.89,148.12,1631.0
2017-10-27 12:25:00,148.11,148.11,147.81,147.81,500.0,148.11,148.11,147.81,147.81,500.0
2017-10-27 12:30:00,147.81,147.81,147.81,147.81,0.0,147.81,147.81,147.81,147.81,0.0
2017-10-27 12:35:00,147.69,147.71,147.69,147.71,200.0,147.69,147.71,147.69,147.71,200.0
2017-10-27 12:40:00,148.01,148.03,147.9,148.03,300.0,148.01,148.03,147.9,148.03,300.0
2017-10-27 12:45:00,148.04,148.04,147.9,148.02,300.0,148.04,148.04,147.9,148.02,300.0
2017-10-27 12:50:00,147.92,147.92,147.64,147.79,1000.0,147.92,147.92,147.64,147.79,1000.0
2017-10-27 12:55:00,147.71,147.79,147.55,147.68,1300.0,147.71,147.79,147.55,147.68,1300.0
2017-10-27 13:00:00,147.54,147.8,147.54,147.8,968.0,147.54,147.8,147.54,147.8,968.0
2017-10-27 13:05:00,147.8,147.8,147.8,147.8,0.0,147.8,147.8,147.8,147.8,0.0
2017-10-27 13:10:00,147.64,147.64,147.64,147.64,200.0,147.64,147.64,147.64,147.64,200.0
2017-10-27 13:15:00,147.64,147.64,147.64,147.64,0.0,147.64,147.64,147.64,147.64,0.0
2017-10-27 13:20:00,147.9,147.9,147.9,147.9,100.0,147.9,147.9,147.9,147.9,100.0
2017-10-27 13:25:00,147.81,147.81,147.8,147.81,106.0,147.81,147.81,147.8,147.81,106.0
2017-10-27 13:30:00,147.81,147.81,147.81,147.81,0.0,147.81,147.81,147.81,147.81,0.0
2017-10-27 13:35:00,147.88,147.9,147.79,147.9,400.0,147.88,147.9,147.79,147.9,400.0
2017-10-27 13:40:00,147.94,147.94,147.75,147.75,200.0,147.94,147.94,147.75,147.75,200.0
2017-10-27 13:45:00,147.8,147.81,147.8,147.8,100.0,147.8,147.81,147.8,147.8,100.0
2017-10-27 13:50:00,147.94,147.94,147.94,147.94,100.0,147.94,147.94,147.94,147.94,100.0
2017-10-27 13:55:00,147.96,148.0,147.96,148.0,400.0,147.96,148.0,147.96,148.0,400.0
2017-10-27 14:00:00,148.01,148.01,147.92,147.92,200.0,148.01,148.01,147.92,147.92,200.0
2017-10-27 14:05:00,148.15,148.15,148.01,148.01,200.0,148.15,148.15,148.01,148.01,200.0
2017-10-27 14:10:00,148.1,148.14,147.93,148.14,500.0,148.1,148.14,147.93,148.14,500.0
2017-10-27 14:15:00,148.14,148.15,148.03,148.03,600.0,148.14,148.15,148.03,148.03,600.0
2017-10-27 14:20:00,148.19,148.19,148.1,148.16,800.0,148.19,148.19,148.1,148.16,800.0
2017-10-27 14:25:00,148.16,148.16,148.16,148.16,0.0,148.16,148.16,148.16,148.16,0.0
2017-10-27 14:30:00,147.99,148.13,147.99,148.13,300.0,147.99,148.13,147.99,148.13,300.0
2017-10-27 14:35:00,148.12,148.12,147.96,147.96,1500.0,148.12,148.12,147.96,147.96,1500.0
2017-10-27 14:40:00,148.0,148.07,147.75,148.07,5100.0,148.0,148.07,147.75,148.07,5100.0
2017-10-27 14:45:00,148.07,148.07,148.07,148.07,0.0,148.07,148.07,148.07,148.07,0.0
2017-10-27 14:50:00,148.07,148.07,148.07,148.07,0.0,148.07,148.07,148.07,148.07,0.0
2017-10-27 14:55:00,148.04,148.04,147.87,147.87,800.0,148.04,148.04,147.87,147.87,800.0
2017-10-27 15:00:00,147.8,147.8,147.79,147.79,500.0,147.8,147.8,147.79,147.79,500.0
2017-10-27 15:05:00,147.82,147.82,147.79,147.79,500.0,147.82,147.82,147.79,147.79,500.0
2017-10-27 15:10:00,147.81,147.81,147.79,147.8,398.0,147.81,147.81,147.79,147.8,398.0
2017-10-27 15:15:00,147.79,147.97,147.79,147.82,700.0,147.79,147.97,147.79,147.82,700.0
2017-10-27 15:20:00,147.9,147.9,147.71,147.82,2027.0,147.9,147.9,147.71,147.82,2027.0
2017-10-27 15:25:00,147.83,147.83,147.78,147.78,600.0,147.83,147.83,147.78,147.78,600.0
2017-10-27 15:30:00,147.78,147.79,147.68,147.75,800.0,147.78,147.79,147.68,147.75,800.0
2017-10-27 15:35:00,147.64,147.84,147.6,147.79,4813.0,147.64,147.84,147.6,147.79,4813.0
2017-10-27 15:40:00,147.8,147.8,147.71,147.78,500.0,147.8,147.8,147.71,147.78,500.0
2017-10-27 15:45:00,147.75,147.88,147.73,147.73,3300.0,147.75,147.88,147.73,147.73,3300.0
2017-10-27 15:50:00,147.76,147.76,147.54,147.6,5312.0,147.76,147.76,147.54,147.6,5312.0
2017-10-27 15:55:00,147.67,147.69,146.79,146.89,52157.0,147.67,147.69,146.79,146.89,52157.0
2017-10-30 09:30:00,147.03,147.03,147.03,147.03,536.0,147.03,147.03,147.03,147.03,536.0
2017-10-30 09:35:00,146.63,146.63,146.35,146.35,1000.0,146.63,146.63,146.35,146.35,1000.0
2017-10-30 09:40:00,146.31,146.32,146.11,146.11,900.0,146.31,146.32,146.11,146.11,900.0
2017-10-30 09:45:00,146.01,146.01,146.01,146.01,200.0,146.01,146.01,146.01,146.01,200.0
2017-10-30 09:50:00,145.44,145.44,145.43,145.44,200.0,145.44,145.44,145.43,145.44,200.0
2017-10-30 09:55:00,145.44,145.44,145.44,145.44,0.0,145.44,145.44,145.44,145.44,0.0
2017-10-30 10:00:00,145.86,145.86,145.8,145.8,200.0,145.86,145.86,145.8,145.8,200.0
2017-10-30 10:05:00,146.22,146.22,146.22,146.22,100.0,146.22,146.22,146.22,146.22,100.0
2017-10-30 10:10:00,146.22,146.22,146.22,146.22,0.0,146.22,146.22,146.22,146.22,0.0
2017-10-30 10:15:00,146.22,146.22,146.22,146.22,0.0,146.22,146.22,146.22,146.22,0.0
2017-10-30 10:20:00,146.22,146.22,146.22,146.22,0.0,146.22,146.22,146.22,146.22,0.0
2017-10-30 10:25:00,145.6,145.6,145.54,145.54,200.0,145.6,145.6,145.54,145.54,200.0
2017-10-30 10:30:00,145.74,146.31,145.68,146.31,1182.0,145.74,146.31,145.68,146.31,1182.0
2017-10-30 10:35:00,146.08,146.36,146.07,146.36,200.0,146.08,146.36,146.07,146.36,200.0
2017-10-30 10:40:00,146.36,146.36,146.36,146.36,0.0,146.36,146.36,146.36,146.36,0.0
2017-10-30 10:45:00,146.31,146.31,146.06,146.2,500.0,146.31,146.31,146.06,146.2,500.0
2017-10-30 10:50:00,146.21,146.21,146.11,146.14,1200.0,146.21,146.21,146.11,146.14,1200.0
2017-10-30 10:55:00,146.14,146.14,146.14,146.14,0.0,146.14,146.14,146.14,146.14,0.0
2017-10-30 11:00:00,146.15,146.15,145.91,145.91,800.0,146.15,146.15,145.91,145.91,800.0
2017-10-30 11:05:00,145.89,145.89,145.88,145.88,200.0,145.89,145.89,145.88,145.88,200.0
2017-10-30 11:10:00,145.96,145.96,145.81,145.81,300.0,145.96,145.96,145.81,145.81,300.0
2017-10-30 11:15:00,145.9,145.9,145.9,145.9,100.0,145.9,145.9,145.9,145.9,100.0
2017-10-30 11:20:00,145.75,145.75,145.55,145.57,1200.0,145.75,145.75,145.55,145.57,1200.0
2017-10-30 11:25:00,145.55,145.56,145.04,145.1,1160.0,145.55,145.56,145.04,145.1,1160.0
2017-10-30 11:30:00,145.23,145.26,145.14,145.14,1100.0,145.23,145.26,145.14,145.14,1100.0
2017-10-30 11:35:00,145.11,145.11,145.08,145.08,500.0,145.11,145.11,145.08,145.08,500.0
2017-10-30 11:40:00,145.16,145.2,145.02,145.14,1600.0,145.16,145.2,145.02,145.14,1600.0
2017-10-30 11:45:00,145.14,145.14,145.14,145.14,0.0,145.14,145.14,145.14,145.14,0.0
2017-10-30 11:50:00,145.1,145.1,144.96,144.96,600.0,145.1,145.1,144.96,144.96,600.0
2017-10-30 11:55:00,144.97,144.97,144.97,144.97,100.0,144.97,144.97,144.97,144.97,100.0
2017-10-30 12:00:00,145.01,145.15,145.01,145.13,900.0,145.01,145.15,145.01,145.13,900.0
2017-10-30 12:05:00,145.13,145.13,145.13,145.13,0.0,145.13,145.13,145.13,145.13,0.0
2017-10-30 12:10:00,145.15,145.15,145.06,145.06,405.0,145.15,145.15,145.06,145.06,405.0
2017-10-30 12:15:00,145.04,145.04,144.86,144.86,500.0,145.04,145.04,144.86,144.86,500.0
2017-10-30 12:20:00,144.83,144.89,144.82,144.89,1058.0,144.83,144.89,144.82,144.89,1058.0
2017-10-30 12:25:00,144.87,145.05,144.84,145.05,500.0,144.87,145.05,144.84,145.05,500.0
2017-10-30 12:30:00,145.05,145.05,145.05,145.05,0.0,145.05,145.05,145.05,145.05,0.0
2017-10-30 12:35:00,144.97,144.97,144.93,144.93,300.0,144.97,144.97,144.93,144.93,300.0
2017-10-30 12:40:00,144.93,144.93,144.93,144.93,0.0,144.93,144.93,144.93,144.93,0.0
2017-10-30 12:45:00,144.97,145.06,144.97,145.06,800.0,144.97,145.06,144.97,145.06,800.0
2017-10-30 12:50:00,145.01,145.01,144.95,144.95,400.0,145.01,145.01,144.95,144.95,400.0
2017-10-30 12:55:00,144.95,144.95,144.95,144.95,0.0,144.95,144.95,144.95,144.95,0.0
2017-10-30 13:00:00,145.0,145.41,144.99,145.41,1299.0,145.0,145.41,144.99,145.41,1299.0
2017-10-30 13:05:00,145.41,145.41,145.41,145.41,0.0,145.41,145.41,145.41,145.41,0.0
2017-10-30 13:10:00,145.26,145.26,145.26,145.26,200.0,145.26,145.26,145.26,145.26,200.0
2017-10-30 13:15:00,145.28,145.28,145.22,145.22,500.0,145.28,145.28,145.22,145.22,500.0
2017-10-30 13:20:00,145.2,145.2,145.2,145.2,100.0,145.2,145.2,145.2,145.2,100.0
2017-10-30 13:25:00,145.22,145.22,145.16,145.19,400.0,145.22,145.22,145.16,145.19,400.0
2017-10-30 13:30:00,145.07,145.15,144.96,144.96,1000.0,145.07,145.15,144.96,144.96,1000.0
2017-10-30 13:35:00,144.89,144.9,144.85,144.9,400.0,144.89,144.9,144.85,144.9,400.0
2017-10-30 13:40:00,144.93,144.93,144.69,144.72,900.0,144.93,144.93,144.69,144.72,900.0
2017-10-30 13:45:00,144.84,144.97,144.84,144.97,699.0,144.84,144.97,144.84,144.97,699.0
2017-10-30 13:50:00,145.22,145.22,145.22,145.22,200.0,145.22,145.22,145.22,145.22,200.0
2017-10-30 13:55:00,144.93,144.93,144.69,144.69,700.0,144.93,144.93,144.69,144.69,700.0
2017-10-30 14:00:00,144.83,144.83,144.76,144.76,400.0,144.83,144.83,144.76,144.76,400.0
2017-10-30 14:05:00,144.77,144.77,144.71,144.71,700.0,144.77,144.77,144.71,144.71,700.0
2017-10-30 14:10:00,144.89,144.93,144.8,144.92,500.0,144.89,144.93,144.8,144.92,500.0
2017-10-30 14:15:00,144.98,145.0,144.85,144.85,500.0,144.98,145.0,144.85,144.85,500.0
2017-10-30 14:20:00,144.88,144.88,144.87,144.87,200.0,144.88,144.88,144.87,144.87,200.0
2017-10-30 14:25:00,144.77,144.77,144.72,144.74,1100.0,144.77,144.77,144.72,144.74,1100.0
2017-10-30 14:30:00,144.71,144.71,144.63,144.63,300.0,144.71,144.71,144.63,144.63,300.0
2017-10-30 14:35:00,144.71,144.72,144.7,144.71,400.0,144.71,144.72,144.7,144.71,400.0
2017-10-30 14:40:00,144.72,144.79,144.72,144.79,1900.0,144.72,144.79,144.72,144.79,1900.0
2017-10-30 14:45:00,144.79,144.88,144.76,144.79,1700.0,144.79,144.88,144.76,144.79,1700.0
2017-10-30 14:50:00,144.8,144.8,144.72,144.75,900.0,144.8,144.8,144.72,144.75,900.0
2017-10-30 14:55:00,144.76,144.76,144.67,144.67,400.0,144.76,144.76,144.67,144.67,400.0
2017-10-30 15:00:00,144.73,144.79,144.65,144.74,1206.0,144.73,144.79,144.65,144.74,1206.0
2017-10-30 15:05:00,144.6,144.77,144.58,144.71,1894.0,144.6,144.77,144.58,144.71,1894.0
2017-10-30 15:10:00,144.69,144.69,144.47,144.47,1242.0,144.69,144.69,144.47,144.47,1242.0
2017-10-30 15:15:00,144.52,144.55,144.38,144.38,800.0,144.52,144.55,144.38,144.38,800.0
2017-10-30 15:20:00,144.38,144.38,144.34,144.34,700.0,144.38,144.38,144.34,144.34,700.0
2017-10-30 15:25:00,144.36,144.47,144.29,144.38,2100.0,144.36,144.47,144.29,144.38,2100.0
2017-10-30 15:30:00,144.37,144.42,144.23,144.23,1210.0,144.37,144.42,144.23,144.23,1210.0
2017-10-30 15:35:00,144.29,144.3,144.11,144.28,1600.0,144.29,144.3,144.11,144.28,1600.0
2017-10-30 15:40:00,144.51,144.51,144.33,144.33,1200.0,144.51,144.51,144.33,144.33,1200.0
2017-10-30 15:45:00,144.37,144.45,144.19,144.25,4694.0,144.37,144.45,144.19,144.25,4694.0
2017-10-30 15:50:00,144.24,144.25,143.94,143.94,6401.0,144.24,144.25,143.94,143.94,6401.0
2017-10-30 15:55:00,144.03,144.03,143.65,143.83,21142.0,144.03,144.03,143.65,143.83,21142.0
2017-10-31 09:30:00,143.72,145.14,143.72,145.14,1987.0,143.72,145.14,143.72,145.14,1987.0
2017-10-31 09:35:00,145.14,145.14,145.14,145.14,0.0,145.14,145.14,145.14,145.14,0.0
2017-10-31 09:40:00,143.92,143.92,143.92,143.92,100.0,143.92,143.92,143.92,143.92,100.0
2017-10-31 09:45:00,143.92,143.96,143.89,143.89,300.0,143.92,143.96,143.89,143.89,300.0
2017-10-31 09:50:00,144.12,144.12,143.8,144.02,500.0,144.12,144.12,143.8,144.02,500.0
2017-10-31 09:55:00,143.58,143.86,143.58,143.86,1500.0,143.58,143.86,143.58,143.86,1500.0
2017-10-31 10:00:00,143.41,143.63,143.41,143.63,1020.0,143.41,143.63,143.41,143.63,1020.0
2017-10-31 10:05:00,143.72,144.92,143.72,144.8,4000.0,143.72,144.92,143.72,144.8,4000.0
2017-10-31 10:10:00,144.64,144.99,144.64,144.98,800.0,144.64,144.99,144.64,144.98,800.0
2017-10-31 10:15:00,144.93,145.18,144.74,145.18,2806.0,144.93,145.18,144.74,145.18,2806.0
2017-10-31 10:20:00,145.14,145.2,145.02,145.2,600.0,145.14,145.2,145.02,145.2,600.0
2017-10-31 10:25:00,144.87,144.98,144.83,144.84,1629.0,144.87,144.98,144.83,144.84,1629.0
2017-10-31 10:30:00,144.81,144.98,144.64,144.64,2500.0,144.81,144.98,144.64,144.64,2500.0
2017-10-31 10:35:00,144.95,144.96,144.74,144.96,1400.0,144.95,144.96,144.74,144.96,1400.0
2017-10-31 10:40:00,145.33,145.43,145.31,145.43,649.0,145.33,145.43,145.31,145.43,649.0
2017-10-31 10:45:00,145.22,145.41,145.21,145.27,300.0,145.22,145.41,145.21,145.27,300.0
2017-10-31 10:50:00,145.44,145.61,145.31,145.61,300.0,145.44,145.61,145.31,145.61,300.0
2017-10-31 10:55:00,145.45,145.53,144.57,144.86,2300.0,145.45,145.53,144.57,144.86,2300.0
2017-10-31 11:00:00,144.39,144.93,144.39,144.61,1000.0,144.39,144.93,144.39,144.61,1000.0
2017-10-31 11:05:00,144.58,144.96,144.58,144.96,900.0,144.58,144.96,144.58,144.96,900.0
2017-10-31 11:10:00,144.96,144.96,144.96,144.96,0.0,144.96,144.96,144.96,144.96,0.0
2017-10-31 11:15:00,145.04,145.27,145.03,145.27,360.0,145.04,145.27,145.03,145.27,360.0
2017-10-31 11:20:00,145.11,145.11,145.02,145.02,400.0,145.11,145.11,145.02,145.02,400.0
2017-10-31 11:25:00,145.18,145.18,144.99,145.01,600.0,145.18,145.18,144.99,145.01,600.0
2017-10-31 11:30:00,145.03,145.03,145.03,145.03,100.0,145.03,145.03,145.03,145.03,100.0
2017-10-31 11:35:00,144.99,145.18,144.99,145.18,400.0,144.99,145.18,144.99,145.18,400.0
2017-10-31 11:40:00,144.91,144.91,144.91,144.91,100.0,144.91,144.91,144.91,144.91,100.0
2017-10-31 11:45:00,144.95,145.0,144.49,144.75,800.0,144.95,145.0,144.49,144.75,800.0
2017-10-31 11:50:00,144.9,144.9,144.6,144.6,300.0,144.9,144.9,144.6,144.6,300.0
2017-10-31 11:55:00,144.79,144.97,144.79,144.97,200.0,144.79,144.97,144.79,144.97,200.0
2017-10-31 12:00:00,145.17,145.23,145.17,145.23,300.0,145.17,145.23,145.17,145.23,300.0
2017-10-31 12:05:00,145.23,145.59,145.23,145.48,1300.0,145.23,145.59,145.23,145.48,1300.0
2017-10-31 12:10:00,145.37,145.37,145.37,145.37,300.0,145.37,145.37,145.37,145.37,300.0
2017-10-31 12:15:00,145.34,145.34,145.13,145.13,900.0,145.34,145.34,145.13,145.13,900.0
2017-10-31 12:20:00,145.06,145.06,145.06,145.06,100.0,145.06,145.06,145.06,145.06,100.0
2017-10-31 12:25:00,145.19,145.2,145.05,145.15,700.0,145.19,145.2,145.05,145.15,700.0
2017-10-31 12:30:00,145.37,145.37,145.37,145.37,100.0,145.37,145.37,145.37,145.37,100.0
2017-10-31 12:35:00,145.69,145.69,145.69,145.69,100.0,145.69,145.69,145.69,145.69,100.0
2017-10-31 12:40:00,145.39,145.39,145.24,145.38,400.0,145.39,145.39,145.24,145.38,400.0
2017-10-31 12:45:00,145.38,145.38,145.38,145.38,0.0,145.38,145.38,145.38,145.38,0.0
2017-10-31 12:50:00,145.52,145.53,145.52,145.53,200.0,145.52,145.53,145.52,145.53,200.0
2017-10-31 12:55:00,145.51,145.79,145.51,145.79,400.0,145.51,145.79,145.51,145.79,400.0
2017-10-31 13:00:00,145.54,145.54,145.54,145.54,100.0,145.54,145.54,145.54,145.54,100.0
2017-10-31 13:05:00,145.54,145.54,145.54,145.54,0.0,145.54,145.54,145.54,145.54,0.0
2017-10-31 13:10:00,145.62,145.69,145.07,145.48,3672.0,145.62,145.69,145.07,145.48,3672.0
2017-10-31 13:15:00,145.44,145.78,145.36,145.78,565.0,145.44,145.78,145.36,145.78,565.0
2017-10-31 13:20:00,145.45,145.47,145.38,145.47,10216.0,145.45,145.47,145.38,145.47,10216.0
2017-10-31 13:25:00,145.49,145.49,145.22,145.36,1200.0,145.49,145.49,145.22,145.36,1200.0
2017-10-31 13:30:00,145.57,145.57,145.39,145.39,200.0,145.57,145.57,145.39,145.39,200.0
2017-10-31 13:35:00,145.54,145.54,145.25,145.37,700.0,145.54,145.54,145.25,145.37,700.0
2017-10-31 13:40:00,145.48,145.74,145.48,145.74,300.0,145.48,145.74,145.48,145.74,300.0
2017-10-31 13:45:00,145.47,145.52,145.45,145.52,500.0,145.47,145.52,145.45,145.52,500.0
2017-10-31 13:50:00,145.48,145.52,145.48,145.52,200.0,145.48,145.52,145.48,145.52,200.0
2017-10-31 13:55:00,145.48,145.66,145.48,145.64,504.0,145.48,145.66,145.48,145.64,504.0
2017-10-31 14:00:00,145.53,145.66,145.53,145.66,200.0,145.53,145.66,145.53,145.66,200.0
2017-10-31 14:05:00,145.73,145.73,145.64,145.72,300.0,145.73,145.73,145.64,145.72,300.0
2017-10-31 14:10:00,145.73,145.78,145.68,145.78,400.0,145.73,145.78,145.68,145.78,400.0
2017-10-31 14:15:00,145.94,145.94,145.94,145.94,100.0,145.94,145.94,145.94,145.94,100.0
2017-10-31 14:20:00,145.88,146.0,145.83,145.94,850.0,145.88,146.0,145.83,145.94,850.0
2017-10-31 14:25:00,146.0,146.0,145.86,145.89,1000.0,146.0,146.0,145.86,145.89,1000.0
2017-10-31 14:30:00,145.84,145.84,145.66,145.67,590.0,145.84,145.84,145.66,145.67,590.0
2017-10-31 14:35:00,145.67,145.73,145.55,145.73,450.0,145.67,145.73,145.55,145.73,450.0
2017-10-31 14:40:00,145.67,145.71,145.67,145.71,500.0,145.67,145.71,145.67,145.71,500.0
2017-10-31 14:45:00,145.8,145.84,145.78,145.78,400.0,145.8,145.84,145.78,145.78,400.0
2017-10-31 14:50:00,145.8,145.84,145.78,145.84,700.0,145.8,145.84,145.78,145.84,700.0
2017-10-31 14:55:00,145.91,145.97,145.84,145.88,500.0,145.91,145.97,145.84,145.88,500.0
2017-10-31 15:00:00,145.91,145.95,145.85,145.92,700.0,145.91,145.95,145.85,145.92,700.0
2017-10-31 15:05:00,145.86,145.88,145.7,145.88,1500.0,145.86,145.88,145.7,145.88,1500.0
2017-10-31 15:10:00,145.79,145.88,145.76,145.83,400.0,145.79,145.88,145.76,145.83,400.0
2017-10-31 15:15:00,145.86,145.86,145.77,145.86,750.0,145.86,145.86,145.77,145.86,750.0
2017-10-31 15:20:00,145.81,145.97,145.74,145.97,1205.0,145.81,145.97,145.74,145.97,1205.0
2017-10-31 15:25:00,145.88,145.88,145.66,145.78,1010.0,145.88,145.88,145.66,145.78,1010.0
2017-10-31 15:30:00,145.9,145.95,145.76,145.95,800.0,145.9,145.95,145.76,145.95,800.0
2017-10-31 15:35:00,145.99,145.99,145.71,145.71,1700.0,145.99,145.99,145.71,145.71,1700.0
2017-10-31 15:40:00,145.8,145.8,145.55,145.75,2206.0,145.8,145.8,145.55,145.75,2206.0
2017-10-31 15:45:00,145.65,145.66,145.48,145.59,4898.0,145.65,145.66,145.48,145.59,4898.0
2017-10-31 15:50:00,145.6,145.68,145.13,145.14,7198.0,145.6,145.68,145.13,145.14,7198.0
2017-10-31 15:55:00,145.35,145.35,145.07,145.17,18374.0,145.35,145.35,145.07,145.17,18374.0
2017-11-01 09:30:00,146.13,148.58,146.13,148.58,4592.0,146.13,148.58,146.13,148.58,4592.0
2017-11-01 09:35:00,147.77,147.88,146.64,146.64,2500.0,147.77,147.88,146.64,146.64,2500.0
2017-11-01 09:40:00,147.43,147.43,146.67,146.67,600.0,147.43,147.43,146.67,146.67,600.0
2017-11-01 09:45:00,146.75,147.22,146.21,146.23,1476.0,146.75,147.22,146.21,146.23,1476.0
2017-11-01 09:50:00,146.48,146.72,146.29,146.72,300.0,146.48,146.72,146.29,146.72,300.0
2017-11-01 09:55:00,146.25,146.53,146.25,146.53,221.0,146.25,146.53,146.25,146.53,221.0
2017-11-01 10:00:00,146.83,147.09,146.65,147.09,600.0,146.83,147.09,146.65,147.09,600.0
2017-11-01 10:05:00,147.0,147.24,146.9,146.9,1800.0,147.0,147.24,146.9,146.9,1800.0
2017-11-01 10:10:00,146.97,147.0,146.75,146.75,7700.0,146.97,147.0,146.75,146.75,7700.0
2017-11-01 10:15:00,146.7,146.7,146.27,146.28,1800.0,146.7,146.7,146.27,146.28,1800.0
2017-11-01 10:20:00,146.57,146.57,146.38,146.44,2300.0,146.57,146.57,146.38,146.44,2300.0
2017-11-01 10:25:00,146.45,146.5,145.8,145.8,6623.0,146.45,146.5,145.8,145.8,6623.0
2017-11-01 10:30:00,145.78,146.03,145.78,145.78,500.0,145.78,146.03,145.78,145.78,500.0
2017-11-01 10:35:00,146.07,146.07,145.6,145.6,1597.0,146.07,146.07,145.6,145.6,1597.0
2017-11-01 10:40:00,145.6,145.6,145.6,145.6,0.0,145.6,145.6,145.6,145.6,0.0
2017-11-01 10:45:00,145.86,146.24,145.75,146.24,1600.0,145.86,146.24,145.75,146.24,1600.0
2017-11-01 10:50:00,146.22,146.49,146.22,146.32,900.0,146.22,146.49,146.22,146.32,900.0
2017-11-01 10:55:00,146.43,146.5,146.1,146.1,2300.0,146.43,146.5,146.1,146.1,2300.0
2017-11-01 11:00:00,146.06,146.3,145.94,146.06,2000.0,146.06,146.3,145.94,146.06,2000.0
2017-11-01 11:05:00,146.01,146.06,145.98,145.98,600.0,146.01,146.06,145.98,145.98,600.0
2017-11-01 11:10:00,145.68,146.06,145.46,145.64,3053.0,145.68,146.06,145.46,145.64,3053.0
2017-11-01 11:15:00,145.45,145.8,145.25,145.77,1200.0,145.45,145.8,145.25,145.77,1200.0
2017-11-01 11:20:00,145.76,145.88,145.76,145.88,200.0,145.76,145.88,145.76,145.88,200.0
2017-11-01 11:25:00,145.95,146.08,145.5,145.52,2210.0,145.95,146.08,145.5,145.52,2210.0
2017-11-01 11:30:00,145.69,145.7,145.56,145.56,600.0,145.69,145.7,145.56,145.56,600.0
2017-11-01 11:35:00,145.56,145.56,145.56,145.56,0.0,145.56,145.56,145.56,145.56,0.0
2017-11-01 11:40:00,145.57,145.58,145.57,145.58,500.0,145.57,145.58,145.57,145.58,500.0
2017-11-01 11:45:00,145.53,145.53,145.21,145.21,2000.0,145.53,145.53,145.21,145.21,2000.0
2017-11-01 11:50:00,145.13,145.36,144.99,145.33,1000.0,145.13,145.36,144.99,145.33,1000.0
2017-11-01 11:55:00,145.37,145.37,145.25,145.34,518.0,145.37,145.37,145.25,145.34,518.0
2017-11-01 12:00:00,145.21,145.21,145.2,145.21,100.0,145.21,145.21,145.2,145.21,100.0
2017-11-01 12:05:00,145.24,145.44,145.24,145.41,2800.0,145.24,145.44,145.24,145.41,2800.0
2017-11-01 12:10:00,145.21,145.4,145.2,145.4,600.0,145.21,145.4,145.2,145.4,600.0
2017-11-01 12:15:00,145.4,145.4,145.4,145.4,100.0,145.4,145.4,145.4,145.4,100.0
2017-11-01 12:20:00,145.41,145.45,145.41,145.45,205.0,145.41,145.45,145.41,145.45,205.0
2017-11-01 12:25:00,145.49,145.49,145.26,145.42,800.0,145.49,145.49,145.26,145.42,800.0
2017-11-01 12:30:00,145.55,145.8,145.55,145.8,1000.0,145.55,145.8,145.55,145.8,1000.0
2017-11-01 12:35:00,145.91,145.91,145.54,145.54,800.0,145.91,145.91,145.54,145.54,800.0
2017-11-01 12:40:00,145.42,145.42,145.36,145.36,200.0,145.42,145.42,145.36,145.36,200.0
2017-11-01 12:45:00,145.44,145.51,145.38,145.5,800.0,145.44,145.51,145.38,145.5,800.0
2017-11-01 12:50:00,145.37,145.37,145.29,145.3,300.0,145.37,145.37,145.29,145.3,300.0
2017-11-01 12:55:00,145.21,145.21,145.21,145.21,100.0,145.21,145.21,145.21,145.21,100.0
2017-11-01 13:00:00,145.13,145.23,145.12,145.16,500.0,145.13,145.23,145.12,145.16,500.0
2017-11-01 13:05:00,145.11,145.11,144.72,144.84,1900.0,145.11,145.11,144.72,144.84,1900.0
2017-11-01 13:10:00,144.92,145.06,144.81,144.91,1400.0,144.92,145.06,144.81,144.91,1400.0
2017-11-01 13:15:00,144.61,144.61,144.61,144.61,100.0,144.61,144.61,144.61,144.61,100.0
2017-11-01 13:20:00,144.89,144.89,144.74,144.74,200.0,144.89,144.89,144.74,144.74,200.0
2017-11-01 13:25:00,145.03,145.59,145.03,145.59,1301.0,145.03,145.59,145.03,145.59,1301.0
2017-11-01 13:30:00,145.6,145.6,145.5,145.5,400.0,145.6,145.6,145.5,145.5,400.0
2017-11-01 13:35:00,145.44,145.44,145.28,145.28,1087.0,145.44,145.44,145.28,145.28,1087.0
2017-11-01 13:40:00,145.03,145.03,144.7,144.91,1110.0,145.03,145.03,144.7,144.91,1110.0
2017-11-01 13:45:00,144.78,144.96,144.77,144.96,200.0,144.78,144.96,144.77,144.96,200.0
2017-11-01 13:50:00,144.92,144.92,144.85,144.91,1100.0,144.92,144.92,144.85,144.91,1100.0
2017-11-01 13:55:00,144.95,145.05,144.95,145.05,806.0,144.95,145.05,144.95,145.05,806.0
2017-11-01 14:00:00,145.38,145.44,145.38,145.44,200.0,145.38,145.44,145.38,145.44,200.0
2017-11-01 14:05:00,145.41,145.59,145.4,145.49,2217.0,145.41,145.59,145.4,145.49,2217.0
2017-11-01 14:10:00,145.97,145.97,145.49,145.77,912.0,145.97,145.97,145.49,145.77,912.0
2017-11-01 14:15:00,145.65,145.65,144.86,144.99,2610.0,145.65,145.65,144.86,144.99,2610.0
2017-11-01 14:20:00,145.22,145.25,145.02,145.05,1713.0,145.22,145.25,145.02,145.05,1713.0
2017-11-01 14:25:00,144.99,145.13,144.8,144.81,1500.0,144.99,145.13,144.8,144.81,1500.0
2017-11-01 14:30:00,144.97,145.51,144.97,145.41,800.0,144.97,145.51,144.97,145.41,800.0
2017-11-01 14:35:00,145.44,145.58,145.4,145.48,2000.0,145.44,145.58,145.4,145.48,2000.0
2017-11-01 14:40:00,145.46,145.46,145.46,145.46,100.0,145.46,145.46,145.46,145.46,100.0
2017-11-01 14:45:00,145.59,145.66,145.45,145.45,2796.0,145.59,145.66,145.45,145.45,2796.0
2017-11-01 14:50:00,145.5,145.51,145.13,145.14,400.0,145.5,145.51,145.13,145.14,400.0
2017-11-01 14:55:00,145.33,145.44,145.18,145.44,1000.0,145.33,145.44,145.18,145.44,1000.0
2017-11-01 15:00:00,145.33,145.35,145.2,145.2,700.0,145.33,145.35,145.2,145.2,700.0
2017-11-01 15:05:00,145.32,145.44,145.32,145.4,3076.0,145.32,145.44,145.32,145.4,3076.0
2017-11-01 15:10:00,145.41,145.43,145.33,145.33,900.0,145.41,145.43,145.33,145.33,900.0
2017-11-01 15:15:00,145.36,145.46,145.33,145.33,1600.0,145.36,145.46,145.33,145.33,1600.0
2017-11-01 15:20:00,145.3,145.3,144.63,144.97,2800.0,145.3,145.3,144.63,144.97,2800.0
2017-11-01 15:25:00,144.95,145.11,144.95,145.0,700.0,144.95,145.11,144.95,145.0,700.0
2017-11-01 15:30:00,145.03,145.11,144.83,144.97,3842.0,145.03,145.11,144.83,144.97,3842.0
2017-11-01 15:35:00,144.8,144.93,144.71,144.72,2927.0,144.8,144.93,144.71,144.72,2927.0
2017-11-01 15:40:00,144.83,144.89,144.16,144.47,7647.0,144.83,144.89,144.16,144.47,7647.0
2017-11-01 15:45:00,144.59,145.0,144.3,144.31,14544.0,144.59,145.0,144.3,144.31,14544.0
2017-11-01 15:50:00,144.4,145.0,144.15,144.24,17372.0,144.4,145.0,144.15,144.24,17372.0
2017-11-01 15:55:00,144.5,144.52,143.04,143.93,31238.0,144.5,144.52,143.04,143.93,31238.0
2017-11-02 09:30:00,142.51,142.51,141.9,141.91,3120.0,142.51,142.51,141.9,141.91,3120.0
2017-11-02 09:35:00,142.12,143.25,142.12,142.9,1600.0,142.12,143.25,142.12,142.9,1600.0
2017-11-02 09:40:00,142.05,142.88,141.9,142.47,3000.0,142.05,142.88,141.9,142.47,3000.0
2017-11-02 09:45:00,142.47,143.58,142.05,143.41,11000.0,142.47,143.58,142.05,143.41,11000.0
2017-11-02 09:50:00,143.4,143.4,142.6,142.62,1400.0,143.4,143.4,142.6,142.62,1400.0
2017-11-02 09:55:00,142.63,144.23,142.62,143.8,3460.0,142.63,144.23,142.62,143.8,3460.0
2017-11-02 10:00:00,143.92,144.39,143.79,144.12,4900.0,143.92,144.39,143.79,144.12,4900.0
2017-11-02 10:05:00,144.11,144.3,142.65,143.06,3600.0,144.11,144.3,142.65,143.06,3600.0
2017-11-02 10:10:00,143.19,144.75,143.19,144.75,600.0,143.19,144.75,143.19,144.75,600.0
2017-11-02 10:15:00,144.87,144.87,144.33,144.87,2809.0,144.87,144.87,144.33,144.87,2809.0
2017-11-02 10:20:00,144.11,144.71,144.05,144.5,1500.0,144.11,144.71,144.05,144.5,1500.0
2017-11-02 10:25:00,144.76,144.84,144.76,144.8,800.0,144.76,144.84,144.76,144.8,800.0
2017-11-02 10:30:00,144.81,145.21,144.8,145.21,980.0,144.81,145.21,144.8,145.21,980.0
2017-11-02 10:35:00,145.52,146.0,145.52,146.0,1290.0,145.52,146.0,145.52,146.0,1290.0
2017-11-02 10:40:00,146.01,146.9,146.01,146.9,700.0,146.01,146.9,146.01,146.9,700.0
2017-11-02 10:45:00,146.9,146.95,146.57,146.63,5675.0,146.9,146.95,146.57,146.63,5675.0
2017-11-02 10:50:00,146.6,146.97,145.28,146.06,1400.0,146.6,146.97,145.28,146.06,1400.0
2017-11-02 10:55:00,146.32,146.8,146.18,146.18,2700.0,146.32,146.8,146.18,146.18,2700.0
2017-11-02 11:00:00,145.84,146.52,145.84,146.34,2128.0,145.84,146.52,145.84,146.34,2128.0
2017-11-02 11:05:00,146.34,146.34,146.34,146.34,0.0,146.34,146.34,146.34,146.34,0.0
2017-11-02 11:10:00,146.37,147.1,146.06,146.93,1833.0,146.37,147.1,146.06,146.93,1833.0
2017-11-02 11:15:00,146.94,147.19,146.84,146.84,1300.0,146.94,147.19,146.84,146.84,1300.0
2017-11-02 11:20:00,147.08,147.08,146.67,146.67,200.0,147.08,147.08,146.67,146.67,200.0
2017-11-02 11:25:00,146.9,146.93,146.5,146.62,1032.0,146.9,146.93,146.5,146.62,1032.0
2017-11-02 11:30:00,146.65,146.85,146.65,146.85,2000.0,146.65,146.85,146.65,146.85,2000.0
2017-11-02 11:35:00,146.72,147.03,146.72,147.03,300.0,146.72,147.03,146.72,147.03,300.0
2017-11-02 11:40:00,147.03,147.46,146.99,147.46,1500.0,147.03,147.46,146.99,147.46,1500.0
2017-11-02 11:45:00,147.1,147.16,147.1,147.16,500.0,147.1,147.16,147.1,147.16,500.0
2017-11-02 11:50:00,148.06,148.5,147.19,148.45,3200.0,148.06,148.5,147.19,148.45,3200.0
2017-11-02 11:55:00,148.05,148.12,147.3,148.12,1819.0,148.05,148.12,147.3,148.12,1819.0
2017-11-02 12:00:00,147.83,147.86,147.2,147.21,1200.0,147.83,147.86,147.2,147.21,1200.0
2017-11-02 12:05:00,147.53,147.53,147.53,147.53,100.0,147.53,147.53,147.53,147.53,100.0
2017-11-02 12:10:00,147.14,147.41,147.14,147.37,500.0,147.14,147.41,147.14,147.37,500.0
2017-11-02 12:15:00,147.22,147.61,147.21,147.61,1511.0,147.22,147.61,147.21,147.61,1511.0
2017-11-02 12:20:00,147.61,147.62,147.52,147.62,800.0,147.61,147.62,147.52,147.62,800.0
2017-11-02 12:25:00,148.39,148.39,148.39,148.39,100.0,148.39,148.39,148.39,148.39,100.0
2017-11-02 12:30:00,148.25,148.25,148.25,148.25,100.0,148.25,148.25,148.25,148.25,100.0
2017-11-02 12:35:00,148.11,148.37,148.11,148.36,1400.0,148.11,148.37,148.11,148.36,1400.0
2017-11-02 12:40:00,148.14,148.34,147.9,147.9,3100.0,148.14,148.34,147.9,147.9,3100.0
2017-11-02 12:45:00,148.0,148.12,147.9,148.12,2900.0,148.0,148.12,147.9,148.12,2900.0
2017-11-02 12:50:00,148.12,148.12,147.81,148.01,2500.0,148.12,148.12,147.81,148.01,2500.0
2017-11-02 12:55:00,148.2,148.33,148.09,148.13,1638.0,148.2,148.33,148.09,148.13,1638.0
2017-11-02 13:00:00,148.13,148.13,148.13,148.13,0.0,148.13,148.13,148.13,148.13,0.0
2017-11-02 13:05:00,148.3,148.61,148.16,148.16,2177.0,148.3,148.61,148.16,148.16,2177.0
2017-11-02 13:10:00,148.17,148.48,148.16,148.43,1200.0,148.17,148.48,148.16,148.43,1200.0
2017-11-02 13:15:00,148.37,148.69,148.36,148.69,300.0,148.37,148.69,148.36,148.69,300.0
2017-11-02 13:20:00,148.5,148.58,148.23,148.23,2154.0,148.5,148.58,148.23,148.23,2154.0
2017-11-02 13:25:00,148.38,148.38,147.93,148.01,1752.0,148.38,148.38,147.93,148.01,1752.0
2017-11-02 13:30:00,147.95,148.01,147.74,147.74,1607.0,147.95,148.01,147.74,147.74,1607.0
2017-11-02 13:35:00,147.72,147.92,147.65,147.87,7134.0,147.72,147.92,147.65,147.87,7134.0
2017-11-02 13:40:00,147.87,147.9,147.67,147.88,3600.0,147.87,147.9,147.67,147.88,3600.0
2017-11-02 13:45:00,147.79,147.79,147.6,147.63,900.0,147.79,147.79,147.6,147.63,900.0
2017-11-02 13:50:00,147.61,147.79,147.61,147.75,900.0,147.61,147.79,147.61,147.75,900.0
2017-11-02 13:55:00,147.78,147.79,147.66,147.78,600.0,147.78,147.79,147.66,147.78,600.0
2017-11-02 14:00:00,147.65,147.65,147.46,147.53,1900.0,147.65,147.65,147.46,147.53,1900.0
2017-11-02 14:05:00,147.54,147.55,147.44,147.52,800.0,147.54,147.55,147.44,147.52,800.0
2017-11-02 14:10:00,147.55,147.57,147.48,147.49,1300.0,147.55,147.57,147.48,147.49,1300.0
2017-11-02 14:15:00,147.37,147.37,147.36,147.36,600.0,147.37,147.37,147.36,147.36,600.0
2017-11-02 14:20:00,147.27,147.36,147.2,147.29,800.0,147.27,147.36,147.2,147.29,800.0
2017-11-02 14:25:00,147.29,147.37,147.22,147.24,1400.0,147.29,147.37,147.22,147.24,1400.0
2017-11-02 14:30:00,147.36,147.46,147.24,147.37,3125.0,147.36,147.46,147.24,147.37,3125.0
2017-11-02 14:35:00,147.42,147.42,147.25,147.25,1300.0,147.42,147.42,147.25,147.25,1300.0
2017-11-02 14:40:00,147.22,147.35,147.14,147.35,2500.0,147.22,147.35,147.14,147.35,2500.0
2017-11-02 14:45:00,147.34,147.44,147.16,147.31,3100.0,147.34,147.44,147.16,147.31,3100.0
2017-11-02 14:50:00,147.44,147.49,147.28,147.28,1157.0,147.44,147.49,147.28,147.28,1157.0
2017-11-02 14:55:00,147.47,147.47,147.39,147.44,600.0,147.47,147.47,147.39,147.44,600.0
2017-11-02 15:00:00,147.39,147.48,147.39,147.48,500.0,147.39,147.48,147.39,147.48,500.0
2017-11-02 15:05:00,147.47,147.48,147.26,147.26,3204.0,147.47,147.48,147.26,147.26,3204.0
2017-11-02 15:10:00,147.26,147.32,147.09,147.29,4576.0,147.26,147.32,147.09,147.29,4576.0
2017-11-02 15:15:00,147.2,147.34,147.18,147.34,900.0,147.2,147.34,147.18,147.34,900.0
2017-11-02 15:20:00,147.34,147.45,147.22,147.26,3400.0,147.34,147.45,147.22,147.26,3400.0
2017-11-02 15:25:00,147.27,147.45,147.25,147.43,1700.0,147.27,147.45,147.25,147.43,1700.0
2017-11-02 15:30:00,147.45,147.55,147.4,147.49,5294.0,147.45,147.55,147.4,147.49,5294.0
2017-11-02 15:35:00,147.54,147.63,147.5,147.57,3676.0,147.54,147.63,147.5,147.57,3676.0
2017-11-02 15:40:00,147.63,147.83,147.6,147.72,4619.0,147.63,147.83,147.6,147.72,4619.0
2017-11-02 15:45:00,147.69,147.96,147.69,147.8,7250.0,147.69,147.96,147.69,147.8,7250.0
2017-11-02 15:50:00,147.83,148.09,147.79,147.92,4311.0,147.83,148.09,147.79,147.92,4311.0
2017-11-02 15:55:00,147.96,148.06,147.73,148.05,15804.0,147.96,148.06,147.73,148.05,15804.0
2017-11-03 09:30:00,147.64,148.12,147.64,148.12,888.0,147.64,148.12,147.64,148.12,888.0
2017-11-03 09:35:00,147.09,147.95,146.97,147.8,700.0,147.09,147.95,146.97,147.8,700.0
2017-11-03 09:40:00,147.81,147.9,147.28,147.84,1326.0,147.81,147.9,147.28,147.84,1326.0
2017-11-03 09:45:00,147.52,147.61,147.49,147.5,1300.0,147.52,147.61,147.49,147.5,1300.0
2017-11-03 09:50:00,147.65,147.95,147.49,147.51,3433.0,147.65,147.95,147.49,147.51,3433.0
2017-11-03 09:55:00,147.61,147.71,147.47,147.67,4763.0,147.61,147.71,147.47,147.67,4763.0
2017-11-03 10:00:00,147.73,148.31,147.73,148.31,400.0,147.73,148.31,147.73,148.31,400.0
2017-11-03 10:05:00,148.34,148.34,148.06,148.06,500.0,148.34,148.34,148.06,148.06,500.0
2017-11-03 10:10:00,148.34,148.7,148.22,148.7,1100.0,148.34,148.7,148.22,148.7,1100.0
2017-11-03 10:15:00,148.7,148.87,148.59,148.87,1400.0,148.7,148.87,148.59,148.87,1400.0
2017-11-03 10:20:00,148.87,149.44,148.87,149.44,1600.0,148.87,149.44,148.87,149.44,1600.0
2017-11-03 10:25:00,149.44,149.44,148.95,148.95,2700.0,149.44,149.44,148.95,148.95,2700.0
2017-11-03 10:30:00,149.08,149.08,149.04,149.04,2800.0,149.08,149.08,149.04,149.04,2800.0
2017-11-03 10:35:00,149.22,149.59,149.22,149.59,3679.0,149.22,149.59,149.22,149.59,3679.0
2017-11-03 10:40:00,149.61,149.87,149.5,149.87,500.0,149.61,149.87,149.5,149.87,500.0
2017-11-03 10:45:00,149.72,149.99,149.49,149.6,2720.0,149.72,149.99,149.49,149.6,2720.0
2017-11-03 10:50:00,149.45,149.58,149.45,149.56,300.0,149.45,149.58,149.45,149.56,300.0
2017-11-03 10:55:00,149.74,149.86,149.67,149.86,602.0,149.74,149.86,149.67,149.86,602.0
2017-11-03 11:00:00,149.97,150.12,149.82,150.12,1900.0,149.97,150.12,149.82,150.12,1900.0
2017-11-03 11:05:00,150.12,150.42,150.12,150.42,2600.0,150.12,150.42,150.12,150.42,2600.0
2017-11-03 11:10:00,150.37,150.71,150.26,150.71,3604.0,150.37,150.71,150.26,150.71,3604.0
2017-11-03 11:15:00,150.69,150.69,150.19,150.45,7750.0,150.69,150.69,150.19,150.45,7750.0
2017-11-03 11:20:00,150.5,150.65,150.38,150.65,1146.0,150.5,150.65,150.38,150.65,1146.0
2017-11-03 11:25:00,150.69,150.99,150.69,150.97,1203.0,150.69,150.99,150.69,150.97,1203.0
2017-11-03 11:30:00,150.96,151.13,150.96,151.02,2400.0,150.96,151.13,150.96,151.02,2400.0
2017-11-03 11:35:00,151.13,151.16,150.67,150.68,2351.0,151.13,151.16,150.67,150.68,2351.0
2017-11-03 11:40:00,150.84,151.06,150.63,150.94,1450.0,150.84,151.06,150.63,150.94,1450.0
2017-11-03 11:45:00,150.97,151.9,150.89,151.7,3500.0,150.97,151.9,150.89,151.7,3500.0
2017-11-03 11:50:00,151.69,151.69,150.99,150.99,2520.0,151.69,151.69,150.99,150.99,2520.0
2017-11-03 11:55:00,151.35,151.7,151.26,151.7,400.0,151.35,151.7,151.26,151.7,400.0
2017-11-03 12:00:00,151.49,151.67,151.49,151.53,600.0,151.49,151.67,151.49,151.53,600.0
2017-11-03 12:05:00,151.62,151.62,151.62,151.62,100.0,151.62,151.62,151.62,151.62,100.0
2017-11-03 12:10:00,151.8,151.8,151.8,151.8,100.0,151.8,151.8,151.8,151.8,100.0
2017-11-03 12:15:00,151.74,151.95,151.73,151.95,900.0,151.74,151.95,151.73,151.95,900.0
2017-11-03 12:20:00,152.05,152.16,151.94,152.01,700.0,152.05,152.16,151.94,152.01,700.0
2017-11-03 12:25:00,152.14,152.14,152.05,152.05,200.0,152.14,152.14,152.05,152.05,200.0
2017-11-03 12:30:00,152.05,152.53,152.04,152.4,2872.0,152.05,152.53,152.04,152.4,2872.0
2017-11-03 12:35:00,152.4,152.51,151.84,151.84,5271.0,152.4,152.51,151.84,151.84,5271.0
2017-11-03 12:40:00,151.79,151.87,151.79,151.87,200.0,151.79,151.87,151.79,151.87,200.0
2017-11-03 12:45:00,151.88,152.36,151.84,152.01,3450.0,151.88,152.36,151.84,152.01,3450.0
2017-11-03 12:50:00,152.28,152.36,152.11,152.36,1300.0,152.28,152.36,152.11,152.36,1300.0
2017-11-03 12:55:00,152.31,152.45,152.17,152.43,1005.0,152.31,152.45,152.17,152.43,1005.0
2017-11-03 13:00:00,152.43,152.73,152.04,152.04,4419.0,152.43,152.73,152.04,152.04,4419.0
2017-11-03 13:05:00,152.14,152.47,152.14,152.38,600.0,152.14,152.47,152.14,152.38,600.0
2017-11-03 13:10:00,152.34,152.58,152.34,152.4,400.0,152.34,152.58,152.34,152.4,400.0
2017-11-03 13:15:00,152.15,152.57,151.8,152.07,2600.0,152.15,152.57,151.8,152.07,2600.0
2017-11-03 13:20:00,152.25,152.28,152.16,152.23,1000.0,152.25,152.28,152.16,152.23,1000.0
2017-11-03 13:25:00,152.13,152.53,152.12,152.44,1197.0,152.13,152.53,152.12,152.44,1197.0
2017-11-03 13:30:00,152.35,152.38,152.18,152.24,2397.0,152.35,152.38,152.18,152.24,2397.0
2017-11-03 13:35:00,152.28,152.28,152.17,152.17,500.0,152.28,152.28,152.17,152.17,500.0
2017-11-03 13:40:00,152.33,152.44,152.28,152.28,342.0,152.33,152.44,152.28,152.28,342.0
2017-11-03 13:45:00,152.45,152.52,152.44,152.51,400.0,152.45,152.52,152.44,152.51,400.0
2017-11-03 13:50:00,152.23,152.46,152.23,152.46,300.0,152.23,152.46,152.23,152.46,300.0
2017-11-03 13:55:00,152.51,152.52,152.51,152.52,200.0,152.51,152.52,152.51,152.52,200.0
2017-11-03 14:00:00,152.53,152.93,152.53,152.88,800.0,152.53,152.93,152.53,152.88,800.0
2017-11-03 14:05:00,152.69,152.91,152.68,152.78,741.0,152.69,152.91,152.68,152.78,741.0
2017-11-03 14:10:00,152.77,152.82,152.57,152.76,514.0,152.77,152.82,152.57,152.76,514.0
2017-11-03 14:15:00,152.87,152.87,152.77,152.87,400.0,152.87,152.87,152.77,152.87,400.0
2017-11-03 14:20:00,152.81,153.13,152.81,153.13,400.0,152.81,153.13,152.81,153.13,400.0
2017-11-03 14:25:00,153.14,153.16,153.04,153.15,1000.0,153.14,153.16,153.04,153.15,1000.0
2017-11-03 14:30:00,153.14,153.26,152.56,152.56,3525.0,153.14,153.26,152.56,152.56,3525.0
2017-11-03 14:35:00,152.55,152.55,152.41,152.41,1107.0,152.55,152.55,152.41,152.41,1107.0
2017-11-03 14:40:00,152.38,152.53,152.34,152.34,800.0,152.38,152.53,152.34,152.34,800.0
2017-11-03 14:45:00,152.34,152.34,152.34,152.34,0.0,152.34,152.34,152.34,152.34,0.0
2017-11-03 14:50:00,152.55,152.61,152.45,152.61,800.0,152.55,152.61,152.45,152.61,800.0
2017-11-03 14:55:00,152.7,152.85,152.62,152.62,500.0,152.7,152.85,152.62,152.62,500.0
2017-11-03 15:00:00,152.69,152.69,152.52,152.65,1200.0,152.69,152.69,152.52,152.65,1200.0
2017-11-03 15:05:00,152.66,153.05,152.65,152.7,1284.0,152.66,153.05,152.65,152.7,1284.0
2017-11-03 15:10:00,153.02,153.02,152.58,152.58,2394.0,153.02,153.02,152.58,152.58,2394.0
2017-11-03 15:15:00,152.57,152.61,152.57,152.61,200.0,152.57,152.61,152.57,152.61,200.0
2017-11-03 15:20:00,152.55,152.57,152.44,152.45,2703.0,152.55,152.57,152.44,152.45,2703.0
2017-11-03 15:25:00,152.52,152.71,152.52,152.58,1461.0,152.52,152.71,152.52,152.58,1461.0
2017-11-03 15:30:00,152.52,152.68,152.5,152.65,4667.0,152.52,152.68,152.5,152.65,4667.0
2017-11-03 15:35:00,152.66,152.82,152.65,152.82,1150.0,152.66,152.82,152.65,152.82,1150.0
2017-11-03 15:40:00,152.82,152.82,152.54,152.81,8746.0,152.82,152.82,152.54,152.81,8746.0
2017-11-03 15:45:00,152.77,152.82,152.64,152.77,8507.0,152.77,152.82,152.64,152.77,8507.0
2017-11-03 15:50:00,152.84,152.93,152.61,152.67,6419.0,152.84,152.93,152.61,152.67,6419.0
2017-11-03 15:55:00,152.64,152.7,152.53,152.53,18863.0,152.64,152.7,152.53,152.53,18863.0
2017-11-06 09:30:00,151.77,151.81,150.69,150.69,3202.0,151.77,151.81,150.69,150.69,3202.0
2017-11-06 09:35:00,150.69,151.1,150.69,151.08,2222.0,150.69,151.1,150.69,151.08,2222.0
2017-11-06 09:40:00,151.34,151.94,151.2,151.94,2377.0,151.34,151.94,151.2,151.94,2377.0
2017-11-06 09:45:00,151.64,151.93,151.24,151.24,3340.0,151.64,151.93,151.24,151.24,3340.0
2017-11-06 09:50:00,151.0,151.34,150.98,151.1,3800.0,151.0,151.34,150.98,151.1,3800.0
2017-11-06 09:55:00,151.06,151.12,150.82,151.12,8731.0,151.06,151.12,150.82,151.12,8731.0
2017-11-06 10:00:00,151.07,151.07,151.07,151.07,100.0,151.07,151.07,151.07,151.07,100.0
2017-11-06 10:05:00,151.26,151.86,151.1,151.86,3329.0,151.26,151.86,151.1,151.86,3329.0
2017-11-06 10:10:00,151.68,151.89,151.62,151.87,2259.0,151.68,151.89,151.62,151.87,2259.0
2017-11-06 10:15:00,151.87,151.87,151.87,151.87,0.0,151.87,151.87,151.87,151.87,0.0
2017-11-06 10:20:00,151.74,151.8,151.74,151.74,300.0,151.74,151.8,151.74,151.74,300.0
2017-11-06 10:25:00,151.9,152.29,151.89,152.29,1900.0,151.9,152.29,151.89,152.29,1900.0
2017-11-06 10:30:00,151.97,152.14,151.92,152.14,1143.0,151.97,152.14,151.92,152.14,1143.0
2017-11-06 10:35:00,151.96,151.96,151.94,151.94,400.0,151.96,151.96,151.94,151.94,400.0
2017-11-06 10:40:00,151.97,152.37,151.94,152.37,2940.0,151.97,152.37,151.94,152.37,2940.0
2017-11-06 10:45:00,152.24,152.24,152.1,152.1,301.0,152.24,152.24,152.1,152.1,301.0
2017-11-06 10:50:00,152.09,152.09,152.07,152.09,800.0,152.09,152.09,152.07,152.09,800.0
2017-11-06 10:55:00,151.94,152.03,151.62,151.69,2134.0,151.94,152.03,151.62,151.69,2134.0
2017-11-06 11:00:00,151.74,151.74,151.61,151.62,200.0,151.74,151.74,151.61,151.62,200.0
2017-11-06 11:05:00,151.66,151.89,151.66,151.89,3360.0,151.66,151.89,151.66,151.89,3360.0
2017-11-06 11:10:00,151.75,151.84,151.63,151.63,600.0,151.75,151.84,151.63,151.63,600.0
2017-11-06 11:15:00,151.69,151.92,151.69,151.91,2430.0,151.69,151.92,151.69,151.91,2430.0
2017-11-06 11:20:00,151.91,151.91,151.91,151.91,0.0,151.91,151.91,151.91,151.91,0.0
2017-11-06 11:25:00,151.91,151.91,151.8,151.89,500.0,151.91,151.91,151.8,151.89,500.0
2017-11-06 11:30:00,151.89,151.89,151.89,151.89,100.0,151.89,151.89,151.89,151.89,100.0
2017-11-06 11:35:00,151.83,151.84,151.7,151.83,1122.0,151.83,151.84,151.7,151.83,1122.0
2017-11-06 11:40:00,151.68,151.68,151.68,151.68,100.0,151.68,151.68,151.68,151.68,100.0
2017-11-06 11:45:00,151.68,151.68,151.68,151.68,0.0,151.68,151.68,151.68,151.68,0.0
2017-11-06 11:50:00,151.61,151.73,151.61,151.7,1100.0,151.61,151.73,151.61,151.7,1100.0
2017-11-06 11:55:00,151.58,151.69,151.49,151.69,900.0,151.58,151.69,151.49,151.69,900.0
2017-11-06 12:00:00,151.27,151.63,151.07,151.61,5072.0,151.27,151.63,151.07,151.61,5072.0
2017-11-06 12:05:00,151.58,151.87,151.55,151.83,2419.0,151.58,151.87,151.55,151.83,2419.0
2017-11-06 12:10:00,151.83,151.83,151.83,151.83,0.0,151.83,151.83,151.83,151.83,0.0
2017-11-06 12:15:00,151.83,151.83,151.83,151.83,0.0,151.83,151.83,151.83,151.83,0.0
2017-11-06 12:20:00,151.64,151.7,151.59,151.59,600.0,151.64,151.7,151.59,151.59,600.0
2017-11-06 12:25:00,151.46,151.46,151.44,151.44,543.0,151.46,151.46,151.44,151.44,543.0
2017-11-06 12:30:00,151.51,151.61,151.5,151.61,275.0,151.51,151.61,151.5,151.61,275.0
2017-11-06 12:35:00,151.56,151.63,151.47,151.62,600.0,151.56,151.63,151.47,151.62,600.0
2017-11-06 12:40:00,151.41,151.62,151.41,151.62,700.0,151.41,151.62,151.41,151.62,700.0
2017-11-06 12:45:00,151.44,151.5,151.39,151.39,500.0,151.44,151.5,151.39,151.39,500.0
2017-11-06 12:50:00,151.33,151.33,151.33,151.33,261.0,151.33,151.33,151.33,151.33,261.0
2017-11-06 12:55:00,151.41,151.41,151.34,151.39,400.0,151.41,151.41,151.34,151.39,400.0
2017-11-06 13:00:00,151.26,151.26,151.24,151.24,300.0,151.26,151.26,151.24,151.24,300.0
2017-11-06 13:05:00,151.17,151.37,151.16,151.28,2798.0,151.17,151.37,151.16,151.28,2798.0
2017-11-06 13:10:00,151.38,151.4,151.15,151.15,500.0,151.38,151.4,151.15,151.15,500.0
2017-11-06 13:15:00,151.29,151.29,151.08,151.16,1330.0,151.29,151.29,151.08,151.16,1330.0
2017-11-06 13:20:00,151.04,151.04,150.98,150.98,200.0,151.04,151.04,150.98,150.98,200.0
2017-11-06 13:25:00,151.03,151.03,150.66,150.66,800.0,151.03,151.03,150.66,150.66,800.0
2017-11-06 13:30:00,150.65,150.72,150.52,150.52,400.0,150.65,150.72,150.52,150.52,400.0
2017-11-06 13:35:00,150.6,150.65,150.51,150.65,1900.0,150.6,150.65,150.51,150.65,1900.0
2017-11-06 13:40:00,150.56,150.98,150.5,150.97,3100.0,150.56,150.98,150.5,150.97,3100.0
2017-11-06 13:45:00,150.97,150.97,150.97,150.97,0.0,150.97,150.97,150.97,150.97,0.0
2017-11-06 13:50:00,150.66,151.5,150.66,151.5,6200.0,150.66,151.5,150.66,151.5,6200.0
2017-11-06 13:55:00,151.34,151.48,151.34,151.47,200.0,151.34,151.48,151.34,151.47,200.0
2017-11-06 14:00:00,151.33,151.33,151.03,151.03,1200.0,151.33,151.33,151.03,151.03,1200.0
2017-11-06 14:05:00,151.11,151.21,151.01,151.02,400.0,151.11,151.21,151.01,151.02,400.0
2017-11-06 14:10:00,150.96,151.19,150.86,151.05,4575.0,150.96,151.19,150.86,151.05,4575.0
2017-11-06 14:15:00,151.01,151.21,150.94,151.05,1946.0,151.01,151.21,150.94,151.05,1946.0
2017-11-06 14:20:00,151.06,151.06,150.96,150.96,200.0,151.06,151.06,150.96,150.96,200.0
2017-11-06 14:25:00,150.99,151.06,150.92,150.92,1100.0,150.99,151.06,150.92,150.92,1100.0
2017-11-06 14:30:00,150.99,151.33,150.89,151.2,3800.0,150.99,151.33,150.89,151.2,3800.0
2017-11-06 14:35:00,151.16,151.44,151.13,151.35,3200.0,151.16,151.44,151.13,151.35,3200.0
2017-11-06 14:40:00,151.28,151.47,151.28,151.47,1655.0,151.28,151.47,151.28,151.47,1655.0
2017-11-06 14:45:00,151.47,151.88,151.45,151.65,1700.0,151.47,151.88,151.45,151.65,1700.0
2017-11-06 14:50:00,151.45,151.52,151.4,151.4,988.0,151.45,151.52,151.4,151.4,988.0
2017-11-06 14:55:00,151.46,151.57,151.3,151.55,4200.0,151.46,151.57,151.3,151.55,4200.0
2017-11-06 15:00:00,151.65,151.95,151.65,151.69,927.0,151.65,151.95,151.65,151.69,927.0
2017-11-06 15:05:00,151.92,151.92,151.65,151.86,2200.0,151.92,151.92,151.65,151.86,2200.0
2017-11-06 15:10:00,151.73,151.73,151.73,151.73,100.0,151.73,151.73,151.73,151.73,100.0
2017-11-06 15:15:00,151.66,151.78,151.65,151.77,800.0,151.66,151.78,151.65,151.77,800.0
2017-11-06 15:20:00,151.73,151.82,151.67,151.82,2100.0,151.73,151.82,151.67,151.82,2100.0
2017-11-06 15:25:00,151.81,151.81,151.69,151.78,900.0,151.81,151.81,151.69,151.78,900.0
2017-11-06 15:30:00,151.82,151.9,151.81,151.82,1100.0,151.82,151.9,151.81,151.82,1100.0
2017-11-06 15:35:00,151.78,151.83,151.64,151.74,4362.0,151.78,151.83,151.64,151.74,4362.0
2017-11-06 15:40:00,151.68,151.92,151.59,151.71,8502.0,151.68,151.92,151.59,151.71,8502.0
2017-11-06 15:45:00,151.66,151.71,151.3,151.48,2338.0,151.66,151.71,151.3,151.48,2338.0
2017-11-06 15:50:00,151.52,151.59,151.33,151.47,4202.0,151.52,151.59,151.33,151.47,4202.0
2017-11-06 15:55:00,151.43,151.47,151.15,151.15,17441.0,151.43,151.47,151.15,151.15,17441.0
2017-11-07 09:30:00,151.6,151.6,151.6,151.6,1275.0,151.6,151.6,151.6,151.6,1275.0
2017-11-07 09:35:00,151.1,151.11,151.1,151.1,200.0,151.1,151.11,151.1,151.1,200.0
2017-11-07 09:40:00,151.1,151.1,151.1,151.1,0.0,151.1,151.1,151.1,151.1,0.0
2017-11-07 09:45:00,151.81,152.38,151.04,152.38,1000.0,151.81,152.38,151.04,152.38,1000.0
2017-11-07 09:50:00,152.05,152.55,151.91,151.91,300.0,152.05,152.55,151.91,151.91,300.0
2017-11-07 09:55:00,151.39,151.39,151.34,151.34,200.0,151.39,151.39,151.34,151.34,200.0
2017-11-07 10:00:00,151.43,152.12,151.19,151.5,2100.0,151.43,152.12,151.19,151.5,2100.0
2017-11-07 10:05:00,151.51,151.55,151.21,151.55,1930.0,151.51,151.55,151.21,151.55,1930.0
2017-11-07 10:10:00,151.5,151.5,151.41,151.41,400.0,151.5,151.5,151.41,151.41,400.0
2017-11-07 10:15:00,151.59,151.59,151.36,151.59,800.0,151.59,151.59,151.36,151.59,800.0
2017-11-07 10:20:00,151.59,151.59,151.24,151.46,3250.0,151.59,151.59,151.24,151.46,3250.0
2017-11-07 10:25:00,151.37,151.75,151.37,151.75,400.0,151.37,151.75,151.37,151.75,400.0
2017-11-07 10:30:00,151.43,151.43,151.43,151.43,100.0,151.43,151.43,151.43,151.43,100.0
2017-11-07 10:35:00,151.34,151.45,151.32,151.32,800.0,151.34,151.45,151.32,151.32,800.0
2017-11-07 10:40:00,151.31,151.45,151.3,151.44,400.0,151.31,151.45,151.3,151.44,400.0
2017-11-07 10:45:00,151.5,151.5,151.11,151.39,4950.0,151.5,151.5,151.11,151.39,4950.0
2017-11-07 10:50:00,151.42,151.58,151.25,151.57,2300.0,151.42,151.58,151.25,151.57,2300.0
2017-11-07 10:55:00,151.57,151.57,151.57,151.57,100.0,151.57,151.57,151.57,151.57,100.0
2017-11-07 11:00:00,151.46,151.67,151.38,151.67,1194.0,151.46,151.67,151.38,151.67,1194.0
2017-11-07 11:05:00,151.77,151.87,151.77,151.87,400.0,151.77,151.87,151.77,151.87,400.0
2017-11-07 11:10:00,151.88,152.0,151.88,151.99,590.0,151.88,152.0,151.88,151.99,590.0
2017-11-07 11:15:00,152.03,152.14,151.92,152.03,2200.0,152.03,152.14,151.92,152.03,2200.0
2017-11-07 11:20:00,152.1,152.23,152.04,152.22,1500.0,152.1,152.23,152.04,152.22,1500.0
2017-11-07 11:25:00,152.31,152.31,152.09,152.11,700.0,152.31,152.31,152.09,152.11,700.0
2017-11-07 11:30:00,152.11,152.11,152.11,152.11,0.0,152.11,152.11,152.11,152.11,0.0
2017-11-07 11:35:00,152.26,152.46,152.22,152.22,1548.0,152.26,152.46,152.22,152.22,1548.0
2017-11-07 11:40:00,152.22,152.22,152.22,152.22,0.0,152.22,152.22,152.22,152.22,0.0
2017-11-07 11:45:00,152.48,152.48,152.48,152.48,100.0,152.48,152.48,152.48,152.48,100.0
2017-11-07 11:50:00,152.31,152.42,152.04,152.28,2099.0,152.31,152.42,152.04,152.28,2099.0
2017-11-07 11:55:00,152.01,152.02,151.69,152.01,2200.0,152.01,152.02,151.69,152.01,2200.0
2017-11-07 12:00:00,152.02,152.69,151.92,152.69,1600.0,152.02,152.69,151.92,152.69,1600.0
2017-11-07 12:05:00,152.66,152.66,152.66,152.66,100.0,152.66,152.66,152.66,152.66,100.0
2017-11-07 12:10:00,152.63,152.65,152.63,152.65,200.0,152.63,152.65,152.63,152.65,200.0
2017-11-07 12:15:00,152.64,152.65,152.64,152.64,500.0,152.64,152.65,152.64,152.64,500.0
2017-11-07 12:20:00,152.63,152.63,152.25,152.51,500.0,152.63,152.63,152.25,152.51,500.0
2017-11-07 12:25:00,152.44,152.44,152.43,152.44,892.0,152.44,152.44,152.43,152.44,892.0
2017-11-07 12:30:00,152.46,152.52,152.46,152.49,500.0,152.46,152.52,152.46,152.49,500.0
2017-11-07 12:35:00,152.52,152.69,152.48,152.69,1300.0,152.52,152.69,152.48,152.69,1300.0
2017-11-07 12:40:00,152.71,152.73,152.71,152.73,400.0,152.71,152.73,152.71,152.73,400.0
2017-11-07 12:45:00,152.68,152.71,152.66,152.71,400.0,152.68,152.71,152.66,152.71,400.0
2017-11-07 12:50:00,152.7,152.79,152.59,152.79,720.0,152.7,152.79,152.59,152.79,720.0
2017-11-07 12:55:00,152.68,152.78,152.63,152.74,2062.0,152.68,152.78,152.63,152.74,2062.0
2017-11-07 13:00:00,152.57,152.68,152.57,152.67,1240.0,152.57,152.68,152.57,152.67,1240.0
2017-11-07 13:05:00,152.67,152.92,152.67,152.92,600.0,152.67,152.92,152.67,152.92,600.0
2017-11-07 13:10:00,152.92,152.92,152.92,152.92,0.0,152.92,152.92,152.92,152.92,0.0
2017-11-07 13:15:00,152.9,153.47,152.88,153.47,1987.0,152.9,153.47,152.88,153.47,1987.0
2017-11-07 13:20:00,153.43,153.44,153.24,153.4,1100.0,153.43,153.44,153.24,153.4,1100.0
2017-11-07 13:25:00,153.38,153.44,153.21,153.43,1100.0,153.38,153.44,153.21,153.43,1100.0
2017-11-07 13:30:00,153.44,153.44,153.22,153.33,1256.0,153.44,153.44,153.22,153.33,1256.0
2017-11-07 13:35:00,153.32,153.32,152.88,152.88,800.0,153.32,153.32,152.88,152.88,800.0
2017-11-07 13:40:00,152.82,152.82,152.82,152.82,100.0,152.82,152.82,152.82,152.82,100.0
2017-11-07 13:45:00,152.92,152.92,152.83,152.83,200.0,152.92,152.92,152.83,152.83,200.0
2017-11-07 13:50:00,152.9,153.06,152.9,153.03,930.0,152.9,153.06,152.9,153.03,930.0
2017-11-07 13:55:00,153.03,153.22,152.98,153.22,800.0,153.03,153.22,152.98,153.22,800.0
2017-11-07 14:00:00,153.19,153.19,153.13,153.13,300.0,153.19,153.19,153.13,153.13,300.0
2017-11-07 14:05:00,153.11,153.11,152.91,152.98,1300.0,153.11,153.11,152.91,152.98,1300.0
2017-11-07 14:10:00,152.79,152.79,152.69,152.78,700.0,152.79,152.79,152.69,152.78,700.0
2017-11-07 14:15:00,152.68,152.69,152.68,152.69,235.0,152.68,152.69,152.68,152.69,235.0
2017-11-07 14:20:00,152.75,152.92,152.75,152.92,900.0,152.75,152.92,152.75,152.92,900.0
2017-11-07 14:25:00,152.91,153.17,152.91,153.14,900.0,152.91,153.17,152.91,153.14,900.0
2017-11-07 14:30:00,153.13,153.13,152.88,152.88,200.0,153.13,153.13,152.88,152.88,200.0
2017-11-07 14:35:00,153.07,153.14,153.07,153.14,700.0,153.07,153.14,153.07,153.14,700.0
2017-11-07 14:40:00,153.11,153.12,152.67,153.12,3665.0,153.11,153.12,152.67,153.12,3665.0
2017-11-07 14:45:00,152.93,152.93,152.74,152.74,746.0,152.93,152.93,152.74,152.74,746.0
2017-11-07 14:50:00,152.75,152.75,152.37,152.4,600.0,152.75,152.75,152.37,152.4,600.0
2017-11-07 14:55:00,152.41,152.66,152.41,152.63,3000.0,152.41,152.66,152.41,152.63,3000.0
2017-11-07 15:00:00,152.71,152.71,152.4,152.59,2000.0,152.71,152.71,152.4,152.59,2000.0
2017-11-07 15:05:00,152.36,152.65,152.36,152.65,3220.0,152.36,152.65,152.36,152.65,3220.0
2017-11-07 15:10:00,152.61,152.66,152.61,152.66,2000.0,152.61,152.66,152.61,152.66,2000.0
2017-11-07 15:15:00,152.65,152.74,152.52,152.74,1900.0,152.65,152.74,152.52,152.74,1900.0
2017-11-07 15:20:00,152.53,152.53,152.16,152.31,2700.0,152.53,152.53,152.16,152.31,2700.0
2017-11-07 15:25:00,152.31,152.38,152.19,152.35,2925.0,152.31,152.38,152.19,152.35,2925.0
2017-11-07 15:30:00,152.35,152.55,152.31,152.55,4518.0,152.35,152.55,152.31,152.55,4518.0
2017-11-07 15:35:00,152.55,152.64,152.44,152.44,3044.0,152.55,152.64,152.44,152.44,3044.0
2017-11-07 15:40:00,152.57,152.59,152.48,152.58,2712.0,152.57,152.59,152.48,152.58,2712.0
2017-11-07 15:45:00,152.53,152.53,152.33,152.45,3700.0,152.53,152.53,152.33,152.45,3700.0
2017-11-07 15:50:00,152.45,152.46,152.33,152.36,8742.0,152.45,152.46,152.33,152.36,8742.0
2017-11-07 15:55:00,152.33,152.5,152.32,152.46,14705.0,152.33,152.5,152.32,152.46,14705.0
2017-11-08 09:30:00,151.75,151.75,151.75,151.75,1491.0,151.75,151.75,151.75,151.75,1491.0
2017-11-08 09:35:00,151.82,152.78,150.99,151.37,1033.0,151.82,152.78,150.99,151.37,1033.0
2017-11-08 09:40:00,150.99,151.8,150.98,151.09,1400.0,150.99,151.8,150.98,151.09,1400.0
2017-11-08 09:45:00,151.34,151.9,151.34,151.9,2582.0,151.34,151.9,151.34,151.9,2582.0
2017-11-08 09:50:00,151.17,151.71,151.15,151.7,2200.0,151.17,151.71,151.15,151.7,2200.0
2017-11-08 09:55:00,151.47,151.77,151.2,151.76,1200.0,151.47,151.77,151.2,151.76,1200.0
2017-11-08 10:00:00,151.69,152.35,151.69,152.25,1300.0,151.69,152.35,151.69,152.25,1300.0
2017-11-08 10:05:00,152.27,152.66,152.13,152.66,1300.0,152.27,152.66,152.13,152.66,1300.0
2017-11-08 10:10:00,152.38,152.52,152.36,152.52,930.0,152.38,152.52,152.36,152.52,930.0
2017-11-08 10:15:00,152.34,152.35,152.24,152.35,1200.0,152.34,152.35,152.24,152.35,1200.0
2017-11-08 10:20:00,152.11,152.11,152.03,152.03,300.0,152.11,152.11,152.03,152.03,300.0
2017-11-08 10:25:00,152.03,152.04,151.81,151.81,200.0,152.03,152.04,151.81,151.81,200.0
2017-11-08 10:30:00,151.62,152.0,151.62,152.0,200.0,151.62,152.0,151.62,152.0,200.0
2017-11-08 10:35:00,151.69,151.8,151.66,151.66,300.0,151.69,151.8,151.66,151.66,300.0
2017-11-08 10:40:00,151.66,152.26,151.66,152.25,2016.0,151.66,152.26,151.66,152.25,2016.0
2017-11-08 10:45:00,151.97,151.97,151.95,151.95,500.0,151.97,151.97,151.95,151.95,500.0
2017-11-08 10:50:00,152.06,152.64,152.06,152.57,1922.0,152.06,152.64,152.06,152.57,1922.0
2017-11-08 10:55:00,152.61,152.67,152.61,152.62,600.0,152.61,152.67,152.61,152.62,600.0
2017-11-08 11:00:00,152.85,152.88,152.77,152.77,900.0,152.85,152.88,152.77,152.77,900.0
2017-11-08 11:05:00,152.43,152.43,152.06,152.06,700.0,152.43,152.43,152.06,152.06,700.0
2017-11-08 11:10:00,151.92,152.24,151.92,152.24,1542.0,151.92,152.24,151.92,152.24,1542.0
2017-11-08 11:15:00,152.25,152.72,152.24,152.72,1303.0,152.25,152.72,152.24,152.72,1303.0
2017-11-08 11:20:00,152.49,152.59,152.49,152.59,400.0,152.49,152.59,152.49,152.59,400.0
2017-11-08 11:25:00,152.65,152.84,152.65,152.83,400.0,152.65,152.84,152.65,152.83,400.0
2017-11-08 11:30:00,152.78,152.78,152.78,152.78,300.0,152.78,152.78,152.78,152.78,300.0
2017-11-08 11:35:00,152.51,152.91,152.49,152.91,1000.0,152.51,152.91,152.49,152.91,1000.0
2017-11-08 11:40:00,153.03,153.15,153.03,153.12,300.0,153.03,153.15,153.03,153.12,300.0
2017-11-08 11:45:00,153.13,153.13,153.13,153.13,100.0,153.13,153.13,153.13,153.13,100.0
2017-11-08 11:50:00,153.12,153.12,153.12,153.12,100.0,153.12,153.12,153.12,153.12,100.0
2017-11-08 11:55:00,153.12,153.48,153.12,153.48,1296.0,153.12,153.48,153.12,153.48,1296.0
2017-11-08 12:00:00,153.48,153.48,153.48,153.48,0.0,153.48,153.48,153.48,153.48,0.0
2017-11-08 12:05:00,153.49,153.67,153.49,153.64,2094.0,153.49,153.67,153.49,153.64,2094.0
2017-11-08 12:10:00,153.52,153.66,153.5,153.66,1336.0,153.52,153.66,153.5,153.66,1336.0
2017-11-08 12:15:00,153.88,153.97,153.61,153.97,3946.0,153.88,153.97,153.61,153.97,3946.0
2017-11-08 12:20:00,153.93,153.93,153.9,153.91,609.0,153.93,153.93,153.9,153.91,609.0
2017-11-08 12:25:00,153.76,154.04,153.7,154.04,2835.0,153.76,154.04,153.7,154.04,2835.0
2017-11-08 12:30:00,154.04,154.04,154.04,154.04,0.0,154.04,154.04,154.04,154.04,0.0
2017-11-08 12:35:00,154.06,154.07,154.06,154.06,200.0,154.06,154.07,154.06,154.06,200.0
2017-11-08 12:40:00,153.89,153.89,153.88,153.89,100.0,153.89,153.89,153.88,153.89,100.0
2017-11-08 12:45:00,153.92,153.92,153.88,153.92,400.0,153.92,153.92,153.88,153.92,400.0
2017-11-08 12:50:00,153.97,154.14,153.87,154.14,2200.0,153.97,154.14,153.87,154.14,2200.0
2017-11-08 12:55:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-08 13:00:00,154.16,154.16,154.15,154.16,185.0,154.16,154.16,154.15,154.16,185.0
2017-11-08 13:05:00,154.21,154.21,154.2,154.2,300.0,154.21,154.21,154.2,154.2,300.0
2017-11-08 13:10:00,154.2,154.2,154.2,154.2,0.0,154.2,154.2,154.2,154.2,0.0
2017-11-08 13:15:00,154.3,154.3,154.15,154.22,1540.0,154.3,154.3,154.15,154.22,1540.0
2017-11-08 13:20:00,154.1,154.32,154.1,154.31,1600.0,154.1,154.32,154.1,154.31,1600.0
2017-11-08 13:25:00,154.31,154.31,154.31,154.31,0.0,154.31,154.31,154.31,154.31,0.0
2017-11-08 13:30:00,154.5,154.5,154.5,154.5,100.0,154.5,154.5,154.5,154.5,100.0
2017-11-08 13:35:00,154.31,154.42,154.3,154.42,500.0,154.31,154.42,154.3,154.42,500.0
2017-11-08 13:40:00,154.42,154.42,154.42,154.42,0.0,154.42,154.42,154.42,154.42,0.0
2017-11-08 13:45:00,154.31,154.31,154.31,154.31,100.0,154.31,154.31,154.31,154.31,100.0
2017-11-08 13:50:00,154.45,154.72,154.42,154.42,3485.0,154.45,154.72,154.42,154.42,3485.0
2017-11-08 13:55:00,154.42,154.42,154.42,154.42,0.0,154.42,154.42,154.42,154.42,0.0
2017-11-08 14:00:00,154.42,154.42,154.42,154.42,0.0,154.42,154.42,154.42,154.42,0.0
2017-11-08 14:05:00,154.32,154.58,154.32,154.58,200.0,154.32,154.58,154.32,154.58,200.0
2017-11-08 14:10:00,154.41,154.51,154.41,154.5,200.0,154.41,154.51,154.41,154.5,200.0
2017-11-08 14:15:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2017-11-08 14:20:00,154.59,154.8,154.59,154.8,916.0,154.59,154.8,154.59,154.8,916.0
2017-11-08 14:25:00,154.64,154.71,154.64,154.7,200.0,154.64,154.71,154.64,154.7,200.0
2017-11-08 14:30:00,154.63,154.63,154.63,154.63,100.0,154.63,154.63,154.63,154.63,100.0
2017-11-08 14:35:00,154.78,154.78,154.35,154.36,1100.0,154.78,154.78,154.35,154.36,1100.0
2017-11-08 14:40:00,154.36,154.36,154.36,154.36,0.0,154.36,154.36,154.36,154.36,0.0
2017-11-08 14:45:00,154.29,154.39,154.29,154.39,400.0,154.29,154.39,154.29,154.39,400.0
2017-11-08 14:50:00,154.32,154.35,154.28,154.35,300.0,154.32,154.35,154.28,154.35,300.0
2017-11-08 14:55:00,154.31,154.39,154.28,154.34,1697.0,154.31,154.39,154.28,154.34,1697.0
2017-11-08 15:00:00,154.26,154.57,154.26,154.57,1500.0,154.26,154.57,154.26,154.57,1500.0
2017-11-08 15:05:00,154.55,154.55,154.33,154.34,1100.0,154.55,154.55,154.33,154.34,1100.0
2017-11-08 15:10:00,154.38,154.63,154.37,154.63,1295.0,154.38,154.63,154.37,154.63,1295.0
2017-11-08 15:15:00,154.6,154.74,154.6,154.74,900.0,154.6,154.74,154.6,154.74,900.0
2017-11-08 15:20:00,154.82,154.84,154.8,154.8,400.0,154.82,154.84,154.8,154.8,400.0
2017-11-08 15:25:00,154.8,154.8,154.62,154.79,1500.0,154.8,154.8,154.62,154.79,1500.0
2017-11-08 15:30:00,154.78,154.8,154.74,154.74,1000.0,154.78,154.8,154.74,154.74,1000.0
2017-11-08 15:35:00,154.79,154.81,154.73,154.73,3300.0,154.79,154.81,154.73,154.73,3300.0
2017-11-08 15:40:00,154.76,154.76,154.59,154.59,1400.0,154.76,154.76,154.59,154.59,1400.0
2017-11-08 15:45:00,154.57,154.64,154.48,154.64,4568.0,154.57,154.64,154.48,154.64,4568.0
2017-11-08 15:50:00,154.63,154.65,154.5,154.5,4861.0,154.63,154.65,154.5,154.5,4861.0
2017-11-08 15:55:00,154.52,154.64,154.52,154.61,10483.0,154.52,154.64,154.52,154.61,10483.0
2017-11-09 09:30:00,152.94,152.94,152.94,152.94,697.0,152.94,152.94,152.94,152.94,697.0
2017-11-09 09:35:00,152.94,152.94,152.94,152.94,100.0,152.94,152.94,152.94,152.94,100.0
2017-11-09 09:40:00,152.94,152.94,152.94,152.94,0.0,152.94,152.94,152.94,152.94,0.0
2017-11-09 09:45:00,153.69,153.69,152.25,152.25,1400.0,153.69,153.69,152.25,152.25,1400.0
2017-11-09 09:50:00,152.51,152.69,152.51,152.69,400.0,152.51,152.69,152.51,152.69,400.0
2017-11-09 09:55:00,152.42,152.66,152.24,152.63,800.0,152.42,152.66,152.24,152.63,800.0
2017-11-09 10:00:00,152.63,152.63,152.63,152.63,0.0,152.63,152.63,152.63,152.63,0.0
2017-11-09 10:05:00,152.63,152.63,152.63,152.63,0.0,152.63,152.63,152.63,152.63,0.0
2017-11-09 10:10:00,152.63,152.63,152.63,152.63,100.0,152.63,152.63,152.63,152.63,100.0
2017-11-09 10:15:00,152.19,152.19,152.19,152.19,200.0,152.19,152.19,152.19,152.19,200.0
2017-11-09 10:20:00,152.26,152.54,152.26,152.54,733.0,152.26,152.54,152.26,152.54,733.0
2017-11-09 10:25:00,152.43,152.43,152.43,152.43,100.0,152.43,152.43,152.43,152.43,100.0
2017-11-09 10:30:00,152.63,152.63,152.62,152.63,100.0,152.63,152.63,152.62,152.63,100.0
2017-11-09 10:35:00,152.66,152.68,152.65,152.68,300.0,152.66,152.68,152.65,152.68,300.0
2017-11-09 10:40:00,152.56,152.64,152.46,152.59,900.0,152.56,152.64,152.46,152.59,900.0
2017-11-09 10:45:00,152.77,152.93,152.67,152.79,1128.0,152.77,152.93,152.67,152.79,1128.0
2017-11-09 10:50:00,152.81,152.82,152.63,152.77,1700.0,152.81,152.82,152.63,152.77,1700.0
2017-11-09 10:55:00,152.91,153.03,152.8,153.02,1232.0,152.91,153.03,152.8,153.02,1232.0
2017-11-09 11:00:00,153.2,153.2,153.14,153.15,300.0,153.2,153.2,153.14,153.15,300.0
2017-11-09 11:05:00,153.13,153.21,152.87,152.87,1800.0,153.13,153.21,152.87,152.87,1800.0
2017-11-09 11:10:00,152.94,152.95,152.78,152.78,200.0,152.94,152.95,152.78,152.78,200.0
2017-11-09 11:15:00,152.67,152.67,152.67,152.67,100.0,152.67,152.67,152.67,152.67,100.0
2017-11-09 11:20:00,152.69,152.69,152.13,152.13,600.0,152.69,152.69,152.13,152.13,600.0
2017-11-09 11:25:00,151.97,152.05,151.48,151.48,1100.0,151.97,152.05,151.48,151.48,1100.0
2017-11-09 11:30:00,151.74,152.24,151.66,152.24,3452.0,151.74,152.24,151.66,152.24,3452.0
2017-11-09 11:35:00,151.98,152.12,151.98,152.03,614.0,151.98,152.12,151.98,152.03,614.0
2017-11-09 11:40:00,152.04,152.18,152.04,152.16,1000.0,152.04,152.18,152.04,152.16,1000.0
2017-11-09 11:45:00,152.03,152.03,152.02,152.03,400.0,152.03,152.03,152.02,152.03,400.0
2017-11-09 11:50:00,151.99,151.99,151.99,151.99,100.0,151.99,151.99,151.99,151.99,100.0
2017-11-09 11:55:00,151.96,152.33,151.81,152.33,1700.0,151.96,152.33,151.81,152.33,1700.0
2017-11-09 12:00:00,152.09,152.09,152.01,152.01,300.0,152.09,152.09,152.01,152.01,300.0
2017-11-09 12:05:00,152.01,152.01,152.01,152.01,0.0,152.01,152.01,152.01,152.01,0.0
2017-11-09 12:10:00,152.01,152.01,151.83,151.99,600.0,152.01,152.01,151.83,151.99,600.0
2017-11-09 12:15:00,151.92,152.08,151.92,152.08,2395.0,151.92,152.08,151.92,152.08,2395.0
2017-11-09 12:20:00,152.27,152.27,152.05,152.05,1197.0,152.27,152.27,152.05,152.05,1197.0
2017-11-09 12:25:00,152.0,152.0,151.83,151.95,2098.0,152.0,152.0,151.83,151.95,2098.0
2017-11-09 12:30:00,151.92,152.04,151.69,151.9,2000.0,151.92,152.04,151.69,151.9,2000.0
2017-11-09 12:35:00,151.8,151.98,151.8,151.98,300.0,151.8,151.98,151.8,151.98,300.0
2017-11-09 12:40:00,152.3,152.35,152.3,152.35,200.0,152.3,152.35,152.3,152.35,200.0
2017-11-09 12:45:00,151.95,152.15,151.86,151.97,1100.0,151.95,152.15,151.86,151.97,1100.0
2017-11-09 12:50:00,152.06,152.46,152.06,152.46,967.0,152.06,152.46,152.06,152.46,967.0
2017-11-09 12:55:00,152.55,152.62,152.45,152.62,500.0,152.55,152.62,152.45,152.62,500.0
2017-11-09 13:00:00,152.39,152.46,152.31,152.46,600.0,152.39,152.46,152.31,152.46,600.0
2017-11-09 13:05:00,152.2,152.2,152.05,152.19,595.0,152.2,152.2,152.05,152.19,595.0
2017-11-09 13:10:00,152.19,152.19,152.19,152.19,0.0,152.19,152.19,152.19,152.19,0.0
2017-11-09 13:15:00,152.43,152.43,152.43,152.43,156.0,152.43,152.43,152.43,152.43,156.0
2017-11-09 13:20:00,152.5,152.59,152.5,152.59,600.0,152.5,152.59,152.5,152.59,600.0
2017-11-09 13:25:00,152.62,152.76,152.57,152.58,600.0,152.62,152.76,152.57,152.58,600.0
2017-11-09 13:30:00,152.72,152.72,152.72,152.72,100.0,152.72,152.72,152.72,152.72,100.0
2017-11-09 13:35:00,152.52,152.68,152.51,152.68,300.0,152.52,152.68,152.51,152.68,300.0
2017-11-09 13:40:00,152.58,152.58,152.58,152.58,100.0,152.58,152.58,152.58,152.58,100.0
2017-11-09 13:45:00,152.68,152.89,152.68,152.89,501.0,152.68,152.89,152.68,152.89,501.0
2017-11-09 13:50:00,152.89,152.89,152.89,152.89,0.0,152.89,152.89,152.89,152.89,0.0
2017-11-09 13:55:00,152.99,153.01,152.99,153.01,200.0,152.99,153.01,152.99,153.01,200.0
2017-11-09 14:00:00,153.01,153.01,153.0,153.0,400.0,153.01,153.01,153.0,153.0,400.0
2017-11-09 14:05:00,153.13,153.13,153.13,153.13,100.0,153.13,153.13,153.13,153.13,100.0
2017-11-09 14:10:00,153.11,153.14,153.11,153.14,533.0,153.11,153.14,153.11,153.14,533.0
2017-11-09 14:15:00,153.24,153.27,153.24,153.27,350.0,153.24,153.27,153.24,153.27,350.0
2017-11-09 14:20:00,153.26,153.49,153.26,153.3,3100.0,153.26,153.49,153.26,153.3,3100.0
2017-11-09 14:25:00,153.3,153.3,153.3,153.3,0.0,153.3,153.3,153.3,153.3,0.0
2017-11-09 14:30:00,153.16,153.16,153.11,153.11,463.0,153.16,153.16,153.11,153.11,463.0
2017-11-09 14:35:00,152.99,152.99,152.69,152.7,300.0,152.99,152.99,152.69,152.7,300.0
2017-11-09 14:40:00,152.83,152.89,152.83,152.89,300.0,152.83,152.89,152.83,152.89,300.0
2017-11-09 14:45:00,153.03,153.03,153.03,153.03,100.0,153.03,153.03,153.03,153.03,100.0
2017-11-09 14:50:00,153.03,153.03,153.03,153.03,0.0,153.03,153.03,153.03,153.03,0.0
2017-11-09 14:55:00,153.0,153.0,153.0,153.0,200.0,153.0,153.0,153.0,153.0,200.0
2017-11-09 15:00:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-09 15:05:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-09 15:10:00,152.99,152.99,152.84,152.99,2105.0,152.99,152.99,152.84,152.99,2105.0
2017-11-09 15:15:00,153.06,153.13,153.02,153.13,1000.0,153.06,153.13,153.02,153.13,1000.0
2017-11-09 15:20:00,153.17,153.17,153.17,153.17,100.0,153.17,153.17,153.17,153.17,100.0
2017-11-09 15:25:00,153.22,153.22,153.22,153.22,100.0,153.22,153.22,153.22,153.22,100.0
2017-11-09 15:30:00,153.14,153.14,153.04,153.04,700.0,153.14,153.14,153.04,153.04,700.0
2017-11-09 15:35:00,153.05,153.17,153.05,153.17,912.0,153.05,153.17,153.05,153.17,912.0
2017-11-09 15:40:00,153.36,153.43,153.19,153.29,3527.0,153.36,153.43,153.19,153.29,3527.0
2017-11-09 15:45:00,153.3,153.37,153.3,153.37,1100.0,153.3,153.37,153.3,153.37,1100.0
2017-11-09 15:50:00,153.37,153.51,153.29,153.51,2575.0,153.37,153.51,153.29,153.51,2575.0
2017-11-09 15:55:00,153.58,153.76,153.58,153.76,13924.0,153.58,153.76,153.58,153.76,13924.0
2017-11-10 09:30:00,154.3,154.93,154.3,154.93,1957.0,154.3,154.93,154.3,154.93,1957.0
2017-11-10 09:35:00,154.62,154.62,154.62,154.62,100.0,154.62,154.62,154.62,154.62,100.0
2017-11-10 09:40:00,154.39,154.57,154.29,154.29,1177.0,154.39,154.57,154.29,154.29,1177.0
2017-11-10 09:45:00,154.03,154.04,154.01,154.01,900.0,154.03,154.04,154.01,154.01,900.0
2017-11-10 09:50:00,153.98,153.98,153.38,153.66,2190.0,153.98,153.98,153.38,153.66,2190.0
2017-11-10 09:55:00,153.61,154.02,153.61,154.02,400.0,153.61,154.02,153.61,154.02,400.0
2017-11-10 10:00:00,153.95,153.99,153.95,153.99,500.0,153.95,153.99,153.95,153.99,500.0
2017-11-10 10:05:00,153.96,154.3,153.96,154.3,1004.0,153.96,154.3,153.96,154.3,1004.0
2017-11-10 10:10:00,154.06,154.33,154.06,154.33,300.0,154.06,154.33,154.06,154.33,300.0
2017-11-10 10:15:00,154.56,154.66,154.56,154.66,230.0,154.56,154.66,154.56,154.66,230.0
2017-11-10 10:20:00,154.88,154.88,154.85,154.85,200.0,154.88,154.88,154.85,154.85,200.0
2017-11-10 10:25:00,154.65,154.72,154.64,154.72,400.0,154.65,154.72,154.64,154.72,400.0
2017-11-10 10:30:00,154.61,154.7,154.49,154.49,1100.0,154.61,154.7,154.49,154.49,1100.0
2017-11-10 10:35:00,154.37,154.55,154.37,154.43,1300.0,154.37,154.55,154.37,154.43,1300.0
2017-11-10 10:40:00,154.45,154.56,154.37,154.53,500.0,154.45,154.56,154.37,154.53,500.0
2017-11-10 10:45:00,154.57,154.57,153.82,154.32,3007.0,154.57,154.57,153.82,154.32,3007.0
2017-11-10 10:50:00,154.0,154.36,154.0,154.18,2906.0,154.0,154.36,154.0,154.18,2906.0
2017-11-10 10:55:00,154.27,154.4,154.19,154.32,1028.0,154.27,154.4,154.19,154.32,1028.0
2017-11-10 11:00:00,154.46,154.46,154.16,154.16,2700.0,154.46,154.46,154.16,154.16,2700.0
2017-11-10 11:05:00,154.3,154.32,154.3,154.32,400.0,154.3,154.32,154.3,154.32,400.0
2017-11-10 11:10:00,154.18,154.42,154.18,154.41,595.0,154.18,154.42,154.18,154.41,595.0
2017-11-10 11:15:00,154.54,154.54,154.22,154.22,200.0,154.54,154.54,154.22,154.22,200.0
2017-11-10 11:20:00,154.45,154.45,154.42,154.42,400.0,154.45,154.45,154.42,154.42,400.0
2017-11-10 11:25:00,154.58,154.62,154.26,154.54,464.0,154.58,154.62,154.26,154.54,464.0
2017-11-10 11:30:00,154.47,154.47,154.47,154.47,100.0,154.47,154.47,154.47,154.47,100.0
2017-11-10 11:35:00,154.5,154.63,154.41,154.63,887.0,154.5,154.63,154.41,154.63,887.0
2017-11-10 11:40:00,154.54,154.68,154.54,154.68,202.0,154.54,154.68,154.54,154.68,202.0
2017-11-10 11:45:00,154.85,154.85,154.85,154.85,100.0,154.85,154.85,154.85,154.85,100.0
2017-11-10 11:50:00,154.9,154.9,154.67,154.88,400.0,154.9,154.9,154.67,154.88,400.0
2017-11-10 11:55:00,155.1,155.1,155.1,155.1,100.0,155.1,155.1,155.1,155.1,100.0
2017-11-10 12:00:00,155.13,155.17,154.76,154.84,700.0,155.13,155.17,154.76,154.84,700.0
2017-11-10 12:05:00,154.99,155.12,154.8,155.12,1100.0,154.99,155.12,154.8,155.12,1100.0
2017-11-10 12:10:00,154.84,154.84,154.84,154.84,100.0,154.84,154.84,154.84,154.84,100.0
2017-11-10 12:15:00,154.98,154.99,154.98,154.99,300.0,154.98,154.99,154.98,154.99,300.0
2017-11-10 12:20:00,154.98,154.98,154.86,154.98,500.0,154.98,154.98,154.86,154.98,500.0
2017-11-10 12:25:00,155.04,155.11,154.89,155.11,500.0,155.04,155.11,154.89,155.11,500.0
2017-11-10 12:30:00,155.0,155.0,155.0,155.0,100.0,155.0,155.0,155.0,155.0,100.0
2017-11-10 12:35:00,155.0,155.08,154.9,155.08,446.0,155.0,155.08,154.9,155.08,446.0
2017-11-10 12:40:00,155.02,155.02,154.7,154.7,3917.0,155.02,155.02,154.7,154.7,3917.0
2017-11-10 12:45:00,154.6,154.6,154.32,154.59,400.0,154.6,154.6,154.32,154.59,400.0
2017-11-10 12:50:00,154.28,154.56,154.28,154.56,300.0,154.28,154.56,154.28,154.56,300.0
2017-11-10 12:55:00,154.58,154.58,154.58,154.58,100.0,154.58,154.58,154.58,154.58,100.0
2017-11-10 13:00:00,154.37,154.37,154.37,154.37,100.0,154.37,154.37,154.37,154.37,100.0
2017-11-10 13:05:00,154.3,154.31,154.08,154.08,1841.0,154.3,154.31,154.08,154.08,1841.0
2017-11-10 13:10:00,154.19,154.37,154.16,154.22,1931.0,154.19,154.37,154.16,154.22,1931.0
2017-11-10 13:15:00,154.41,154.41,154.41,154.41,100.0,154.41,154.41,154.41,154.41,100.0
2017-11-10 13:20:00,154.38,154.48,154.27,154.48,1050.0,154.38,154.48,154.27,154.48,1050.0
2017-11-10 13:25:00,154.55,154.58,154.33,154.33,796.0,154.55,154.58,154.33,154.33,796.0
2017-11-10 13:30:00,154.83,154.83,154.83,154.83,100.0,154.83,154.83,154.83,154.83,100.0
2017-11-10 13:35:00,154.74,154.74,154.5,154.73,500.0,154.74,154.74,154.5,154.73,500.0
2017-11-10 13:40:00,154.73,154.73,154.52,154.67,500.0,154.73,154.73,154.52,154.67,500.0
2017-11-10 13:45:00,154.48,154.71,154.48,154.71,800.0,154.48,154.71,154.48,154.71,800.0
2017-11-10 13:50:00,154.68,154.75,154.67,154.75,200.0,154.68,154.75,154.67,154.75,200.0
2017-11-10 13:55:00,154.77,154.83,154.77,154.83,200.0,154.77,154.83,154.77,154.83,200.0
2017-11-10 14:00:00,154.67,154.77,154.67,154.77,300.0,154.67,154.77,154.67,154.77,300.0
2017-11-10 14:05:00,154.79,154.8,154.68,154.68,418.0,154.79,154.8,154.68,154.68,418.0
2017-11-10 14:10:00,154.93,154.93,154.93,154.93,100.0,154.93,154.93,154.93,154.93,100.0
2017-11-10 14:15:00,154.91,154.91,154.79,154.88,347.0,154.91,154.91,154.79,154.88,347.0
2017-11-10 14:20:00,154.73,154.9,154.73,154.86,887.0,154.73,154.9,154.73,154.86,887.0
2017-11-10 14:25:00,154.89,155.0,154.78,155.0,1300.0,154.89,155.0,154.78,155.0,1300.0
2017-11-10 14:30:00,154.87,154.99,154.71,154.72,2290.0,154.87,154.99,154.71,154.72,2290.0
2017-11-10 14:35:00,154.95,155.01,154.8,154.8,3835.0,154.95,155.01,154.8,154.8,3835.0
2017-11-10 14:40:00,154.97,154.97,154.75,154.75,600.0,154.97,154.97,154.75,154.75,600.0
2017-11-10 14:45:00,154.75,154.75,154.75,154.75,0.0,154.75,154.75,154.75,154.75,0.0
2017-11-10 14:50:00,154.75,154.96,154.74,154.87,1200.0,154.75,154.96,154.74,154.87,1200.0
2017-11-10 14:55:00,154.97,154.98,154.92,154.92,800.0,154.97,154.98,154.92,154.92,800.0
2017-11-10 15:00:00,155.03,155.04,155.03,155.04,200.0,155.03,155.04,155.03,155.04,200.0
2017-11-10 15:05:00,155.09,155.24,154.94,154.98,500.0,155.09,155.24,154.94,154.98,500.0
2017-11-10 15:10:00,154.96,154.97,154.95,154.95,500.0,154.96,154.97,154.95,154.95,500.0
2017-11-10 15:15:00,155.05,155.05,154.81,154.87,1400.0,155.05,155.05,154.81,154.87,1400.0
2017-11-10 15:20:00,154.86,154.98,154.85,154.86,800.0,154.86,154.98,154.85,154.86,800.0
2017-11-10 15:25:00,155.0,155.11,155.0,155.11,600.0,155.0,155.11,155.0,155.11,600.0
2017-11-10 15:30:00,155.14,155.15,154.97,155.15,707.0,155.14,155.15,154.97,155.15,707.0
2017-11-10 15:35:00,155.08,155.16,154.94,154.94,2523.0,155.08,155.16,154.94,154.94,2523.0
2017-11-10 15:40:00,154.9,154.92,154.8,154.8,800.0,154.9,154.92,154.8,154.8,800.0
2017-11-10 15:45:00,154.77,154.99,154.73,154.94,4237.0,154.77,154.99,154.73,154.94,4237.0
2017-11-10 15:50:00,154.92,155.01,154.9,154.9,2700.0,154.92,155.01,154.9,154.9,2700.0
2017-11-10 15:55:00,154.87,154.89,154.6,154.69,15719.0,154.87,154.89,154.6,154.69,15719.0
2017-11-13 09:30:00,153.72,154.71,153.72,154.71,551.0,153.72,154.71,153.72,154.71,551.0
2017-11-13 09:35:00,154.61,154.72,153.42,154.54,500.0,154.61,154.72,153.42,154.54,500.0
2017-11-13 09:40:00,154.54,154.54,154.11,154.12,200.0,154.54,154.54,154.11,154.12,200.0
2017-11-13 09:45:00,154.02,154.29,153.98,153.98,400.0,154.02,154.29,153.98,153.98,400.0
2017-11-13 09:50:00,154.21,154.35,154.01,154.2,1663.0,154.21,154.35,154.01,154.2,1663.0
2017-11-13 09:55:00,154.38,155.0,153.72,155.0,2700.0,154.38,155.0,153.72,155.0,2700.0
2017-11-13 10:00:00,155.19,155.19,154.26,154.27,800.0,155.19,155.19,154.26,154.27,800.0
2017-11-13 10:05:00,154.27,154.27,154.27,154.27,0.0,154.27,154.27,154.27,154.27,0.0
2017-11-13 10:10:00,154.43,154.43,154.35,154.36,200.0,154.43,154.43,154.35,154.36,200.0
2017-11-13 10:15:00,154.56,154.56,154.04,154.04,200.0,154.56,154.56,154.04,154.04,200.0
2017-11-13 10:20:00,154.51,154.51,154.51,154.51,100.0,154.51,154.51,154.51,154.51,100.0
2017-11-13 10:25:00,154.57,154.57,154.57,154.57,100.0,154.57,154.57,154.57,154.57,100.0
2017-11-13 10:30:00,154.39,154.64,154.39,154.64,200.0,154.39,154.64,154.39,154.64,200.0
2017-11-13 10:35:00,154.36,154.36,154.36,154.36,300.0,154.36,154.36,154.36,154.36,300.0
2017-11-13 10:40:00,154.53,154.53,154.34,154.34,200.0,154.53,154.53,154.34,154.34,200.0
2017-11-13 10:45:00,154.53,154.59,154.24,154.24,2300.0,154.53,154.59,154.24,154.24,2300.0
2017-11-13 10:50:00,154.45,154.45,154.44,154.44,300.0,154.45,154.45,154.44,154.44,300.0
2017-11-13 10:55:00,154.23,154.23,154.18,154.18,200.0,154.23,154.23,154.18,154.18,200.0
2017-11-13 11:00:00,154.18,154.18,154.18,154.18,0.0,154.18,154.18,154.18,154.18,0.0
2017-11-13 11:05:00,154.27,154.29,154.18,154.21,400.0,154.27,154.29,154.18,154.21,400.0
2017-11-13 11:10:00,154.24,154.36,154.24,154.36,300.0,154.24,154.36,154.24,154.36,300.0
2017-11-13 11:15:00,154.25,154.25,154.25,154.25,100.0,154.25,154.25,154.25,154.25,100.0
2017-11-13 11:20:00,154.32,154.32,154.32,154.32,100.0,154.32,154.32,154.32,154.32,100.0
2017-11-13 11:25:00,154.26,154.26,154.26,154.26,100.0,154.26,154.26,154.26,154.26,100.0
2017-11-13 11:30:00,154.37,154.37,154.37,154.37,100.0,154.37,154.37,154.37,154.37,100.0
2017-11-13 11:35:00,154.39,154.76,154.39,154.75,1800.0,154.39,154.76,154.39,154.75,1800.0
2017-11-13 11:40:00,154.89,155.01,154.77,154.77,400.0,154.89,155.01,154.77,154.77,400.0
2017-11-13 11:45:00,154.86,154.86,154.74,154.74,200.0,154.86,154.86,154.74,154.74,200.0
2017-11-13 11:50:00,154.77,154.81,154.68,154.69,1000.0,154.77,154.81,154.68,154.69,1000.0
2017-11-13 11:55:00,154.61,154.65,154.54,154.65,300.0,154.61,154.65,154.54,154.65,300.0
2017-11-13 12:00:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-11-13 12:05:00,154.79,154.79,154.65,154.65,200.0,154.79,154.79,154.65,154.65,200.0
2017-11-13 12:10:00,154.65,154.65,154.65,154.65,131.0,154.65,154.65,154.65,154.65,131.0
2017-11-13 12:15:00,154.8,154.8,154.76,154.77,500.0,154.8,154.8,154.76,154.77,500.0
2017-11-13 12:20:00,154.67,154.67,154.67,154.67,100.0,154.67,154.67,154.67,154.67,100.0
2017-11-13 12:25:00,154.86,154.86,154.69,154.69,400.0,154.86,154.86,154.69,154.69,400.0
2017-11-13 12:30:00,154.69,154.69,154.69,154.69,0.0,154.69,154.69,154.69,154.69,0.0
2017-11-13 12:35:00,154.86,154.92,154.86,154.92,200.0,154.86,154.92,154.86,154.92,200.0
2017-11-13 12:40:00,154.83,154.83,154.8,154.8,300.0,154.83,154.83,154.8,154.8,300.0
2017-11-13 12:45:00,154.8,154.8,154.8,154.8,0.0,154.8,154.8,154.8,154.8,0.0
2017-11-13 12:50:00,154.91,154.91,154.77,154.77,5700.0,154.91,154.91,154.77,154.77,5700.0
2017-11-13 12:55:00,154.78,154.79,154.74,154.74,700.0,154.78,154.79,154.74,154.74,700.0
2017-11-13 13:00:00,154.46,154.5,154.45,154.5,400.0,154.46,154.5,154.45,154.5,400.0
2017-11-13 13:05:00,154.42,154.42,154.01,154.01,700.0,154.42,154.42,154.01,154.01,700.0
2017-11-13 13:10:00,154.02,154.02,154.01,154.01,200.0,154.02,154.02,154.01,154.01,200.0
2017-11-13 13:15:00,154.03,154.03,154.03,154.03,100.0,154.03,154.03,154.03,154.03,100.0
2017-11-13 13:20:00,154.17,154.18,154.0,154.18,400.0,154.17,154.18,154.0,154.18,400.0
2017-11-13 13:25:00,154.15,154.15,154.15,154.15,300.0,154.15,154.15,154.15,154.15,300.0
2017-11-13 13:30:00,154.2,154.2,154.04,154.04,300.0,154.2,154.2,154.04,154.04,300.0
2017-11-13 13:35:00,154.0,154.2,154.0,154.2,600.0,154.0,154.2,154.0,154.2,600.0
2017-11-13 13:40:00,154.18,154.29,154.18,154.29,600.0,154.18,154.29,154.18,154.29,600.0
2017-11-13 13:45:00,154.52,154.62,153.99,154.02,1025.0,154.52,154.62,153.99,154.02,1025.0
2017-11-13 13:50:00,154.19,154.23,153.86,154.08,3135.0,154.19,154.23,153.86,154.08,3135.0
2017-11-13 13:55:00,154.1,154.27,154.07,154.27,500.0,154.1,154.27,154.07,154.27,500.0
2017-11-13 14:00:00,154.08,154.26,154.08,154.23,751.0,154.08,154.26,154.08,154.23,751.0
2017-11-13 14:05:00,154.13,154.13,154.11,154.13,400.0,154.13,154.13,154.11,154.13,400.0
2017-11-13 14:10:00,154.13,154.13,154.13,154.13,0.0,154.13,154.13,154.13,154.13,0.0
2017-11-13 14:15:00,154.05,154.26,154.05,154.26,1000.0,154.05,154.26,154.05,154.26,1000.0
2017-11-13 14:20:00,154.42,154.56,153.82,153.85,6910.0,154.42,154.56,153.82,153.85,6910.0
2017-11-13 14:25:00,153.93,154.01,153.89,154.0,400.0,153.93,154.01,153.89,154.0,400.0
2017-11-13 14:30:00,154.0,154.0,154.0,154.0,100.0,154.0,154.0,154.0,154.0,100.0
2017-11-13 14:35:00,153.83,154.14,153.83,154.06,1700.0,153.83,154.14,153.83,154.06,1700.0
2017-11-13 14:40:00,154.06,154.06,153.99,153.99,600.0,154.06,154.06,153.99,153.99,600.0
2017-11-13 14:45:00,153.98,153.99,153.95,153.96,500.0,153.98,153.99,153.95,153.96,500.0
2017-11-13 14:50:00,154.02,154.17,153.97,153.98,2090.0,154.02,154.17,153.97,153.98,2090.0
2017-11-13 14:55:00,153.98,153.98,153.94,153.94,800.0,153.98,153.98,153.94,153.94,800.0
2017-11-13 15:00:00,153.99,153.99,153.99,153.99,200.0,153.99,153.99,153.99,153.99,200.0
2017-11-13 15:05:00,153.97,154.07,153.91,154.07,2400.0,153.97,154.07,153.91,154.07,2400.0
2017-11-13 15:10:00,154.0,154.0,154.0,154.0,100.0,154.0,154.0,154.0,154.0,100.0
2017-11-13 15:15:00,153.97,154.0,153.96,153.96,400.0,153.97,154.0,153.96,153.96,400.0
2017-11-13 15:20:00,154.02,154.15,153.94,154.09,2700.0,154.02,154.15,153.94,154.09,2700.0
2017-11-13 15:25:00,153.99,154.08,153.92,153.99,1000.0,153.99,154.08,153.92,153.99,1000.0
2017-11-13 15:30:00,153.99,154.03,153.95,153.95,400.0,153.99,154.03,153.95,153.95,400.0
2017-11-13 15:35:00,153.9,154.22,153.89,153.99,2856.0,153.9,154.22,153.89,153.99,2856.0
2017-11-13 15:40:00,153.99,154.02,153.97,153.97,1500.0,153.99,154.02,153.97,153.97,1500.0
2017-11-13 15:45:00,153.95,153.99,153.93,153.96,2200.0,153.95,153.99,153.93,153.96,2200.0
2017-11-13 15:50:00,154.01,154.01,153.88,153.93,1500.0,154.01,154.01,153.88,153.93,1500.0
2017-11-13 15:55:00,153.93,154.13,153.89,153.96,13244.0,153.93,154.13,153.89,153.96,13244.0
2017-11-14 09:30:00,153.16,153.16,152.96,152.97,674.0,153.16,153.16,152.96,152.97,674.0
2017-11-14 09:35:00,152.95,153.2,152.95,152.98,1100.0,152.95,153.2,152.95,152.98,1100.0
2017-11-14 09:40:00,153.03,153.11,152.46,152.99,4250.0,153.03,153.11,152.46,152.99,4250.0
2017-11-14 09:45:00,152.96,153.35,152.96,153.35,1300.0,152.96,153.35,152.96,153.35,1300.0
2017-11-14 09:50:00,153.13,153.13,152.47,152.47,600.0,153.13,153.13,152.47,152.47,600.0
2017-11-14 09:55:00,152.47,152.47,152.47,152.47,0.0,152.47,152.47,152.47,152.47,0.0
2017-11-14 10:00:00,152.48,152.63,152.35,152.43,2500.0,152.48,152.63,152.35,152.43,2500.0
2017-11-14 10:05:00,152.78,152.99,152.44,152.99,2065.0,152.78,152.99,152.44,152.99,2065.0
2017-11-14 10:10:00,153.04,153.24,152.94,153.1,900.0,153.04,153.24,152.94,153.1,900.0
2017-11-14 10:15:00,153.1,153.1,153.1,153.1,0.0,153.1,153.1,153.1,153.1,0.0
2017-11-14 10:20:00,153.14,153.14,152.95,152.95,3400.0,153.14,153.14,152.95,152.95,3400.0
2017-11-14 10:25:00,152.87,152.96,152.87,152.94,700.0,152.87,152.96,152.87,152.94,700.0
2017-11-14 10:30:00,152.84,153.0,152.78,152.91,2565.0,152.84,153.0,152.78,152.91,2565.0
2017-11-14 10:35:00,152.84,153.66,152.84,153.3,3176.0,152.84,153.66,152.84,153.3,3176.0
2017-11-14 10:40:00,153.38,153.38,152.91,153.02,1916.0,153.38,153.38,152.91,153.02,1916.0
2017-11-14 10:45:00,153.26,153.26,152.93,153.17,3925.0,153.26,153.26,152.93,153.17,3925.0
2017-11-14 10:50:00,153.15,153.32,153.09,153.16,3120.0,153.15,153.32,153.09,153.16,3120.0
2017-11-14 10:55:00,153.02,153.02,153.02,153.02,100.0,153.02,153.02,153.02,153.02,100.0
2017-11-14 11:00:00,152.96,152.96,152.66,152.79,1991.0,152.96,152.96,152.66,152.79,1991.0
2017-11-14 11:05:00,152.73,152.88,152.73,152.76,500.0,152.73,152.88,152.73,152.76,500.0
2017-11-14 11:10:00,152.86,152.88,152.86,152.88,300.0,152.86,152.88,152.86,152.88,300.0
2017-11-14 11:15:00,152.84,152.84,152.68,152.68,700.0,152.84,152.84,152.68,152.68,700.0
2017-11-14 11:20:00,152.71,152.71,152.34,152.43,1377.0,152.71,152.71,152.34,152.43,1377.0
2017-11-14 11:25:00,152.41,152.51,152.3,152.42,2285.0,152.41,152.51,152.3,152.42,2285.0
2017-11-14 11:30:00,152.44,152.45,152.44,152.45,200.0,152.44,152.45,152.44,152.45,200.0
2017-11-14 11:35:00,152.47,152.53,152.42,152.46,700.0,152.47,152.53,152.42,152.46,700.0
2017-11-14 11:40:00,152.47,152.59,152.47,152.59,700.0,152.47,152.59,152.47,152.59,700.0
2017-11-14 11:45:00,152.62,152.79,152.62,152.68,837.0,152.62,152.79,152.62,152.68,837.0
2017-11-14 11:50:00,152.69,152.69,152.69,152.69,100.0,152.69,152.69,152.69,152.69,100.0
2017-11-14 11:55:00,152.78,152.78,152.78,152.78,100.0,152.78,152.78,152.78,152.78,100.0
2017-11-14 12:00:00,152.7,152.7,152.46,152.54,2145.0,152.7,152.7,152.46,152.54,2145.0
2017-11-14 12:05:00,152.46,152.46,152.34,152.34,600.0,152.46,152.46,152.34,152.34,600.0
2017-11-14 12:10:00,152.07,152.07,152.07,152.07,189.0,152.07,152.07,152.07,152.07,189.0
2017-11-14 12:15:00,152.14,152.19,152.05,152.19,550.0,152.14,152.19,152.05,152.19,550.0
2017-11-14 12:20:00,152.27,152.52,152.27,152.29,647.0,152.27,152.52,152.27,152.29,647.0
2017-11-14 12:25:00,152.44,152.44,152.44,152.44,200.0,152.44,152.44,152.44,152.44,200.0
2017-11-14 12:30:00,152.38,152.84,152.38,152.84,1101.0,152.38,152.84,152.38,152.84,1101.0
2017-11-14 12:35:00,152.86,152.95,152.75,152.75,1450.0,152.86,152.95,152.75,152.75,1450.0
2017-11-14 12:40:00,152.75,152.75,152.74,152.74,393.0,152.75,152.75,152.74,152.74,393.0
2017-11-14 12:45:00,152.64,152.64,152.59,152.59,300.0,152.64,152.64,152.59,152.59,300.0
2017-11-14 12:50:00,152.53,152.53,152.2,152.2,600.0,152.53,152.53,152.2,152.2,600.0
2017-11-14 12:55:00,152.17,152.17,152.16,152.16,200.0,152.17,152.17,152.16,152.16,200.0
2017-11-14 13:00:00,152.14,152.14,152.14,152.14,100.0,152.14,152.14,152.14,152.14,100.0
2017-11-14 13:05:00,152.18,152.56,152.15,152.32,2761.0,152.18,152.56,152.15,152.32,2761.0
2017-11-14 13:10:00,152.32,152.32,152.32,152.32,0.0,152.32,152.32,152.32,152.32,0.0
2017-11-14 13:15:00,152.32,152.32,152.32,152.32,0.0,152.32,152.32,152.32,152.32,0.0
2017-11-14 13:20:00,152.5,152.55,152.5,152.55,500.0,152.5,152.55,152.5,152.55,500.0
2017-11-14 13:25:00,152.72,152.72,152.56,152.56,200.0,152.72,152.72,152.56,152.56,200.0
2017-11-14 13:30:00,152.59,152.59,152.22,152.37,806.0,152.59,152.59,152.22,152.37,806.0
2017-11-14 13:35:00,152.32,152.32,152.3,152.3,200.0,152.32,152.32,152.3,152.3,200.0
2017-11-14 13:40:00,152.26,152.26,152.22,152.22,300.0,152.26,152.26,152.22,152.22,300.0
2017-11-14 13:45:00,152.22,152.22,152.22,152.22,0.0,152.22,152.22,152.22,152.22,0.0
2017-11-14 13:50:00,152.21,152.21,152.21,152.21,100.0,152.21,152.21,152.21,152.21,100.0
2017-11-14 13:55:00,152.19,152.21,152.06,152.06,300.0,152.19,152.21,152.06,152.06,300.0
2017-11-14 14:00:00,152.07,152.07,152.07,152.07,200.0,152.07,152.07,152.07,152.07,200.0
2017-11-14 14:05:00,152.13,152.54,152.13,152.39,2565.0,152.13,152.54,152.13,152.39,2565.0
2017-11-14 14:10:00,152.67,152.71,152.67,152.71,200.0,152.67,152.71,152.67,152.71,200.0
2017-11-14 14:15:00,152.71,152.84,152.71,152.84,900.0,152.71,152.84,152.71,152.84,900.0
2017-11-14 14:20:00,152.69,152.78,152.51,152.51,820.0,152.69,152.78,152.51,152.51,820.0
2017-11-14 14:25:00,152.52,152.52,152.33,152.33,400.0,152.52,152.52,152.33,152.33,400.0
2017-11-14 14:30:00,152.35,152.65,152.35,152.65,900.0,152.35,152.65,152.35,152.65,900.0
2017-11-14 14:35:00,152.58,152.63,152.57,152.63,328.0,152.58,152.63,152.57,152.63,328.0
2017-11-14 14:40:00,152.75,152.75,152.75,152.75,310.0,152.75,152.75,152.75,152.75,310.0
2017-11-14 14:45:00,152.75,152.75,152.75,152.75,100.0,152.75,152.75,152.75,152.75,100.0
2017-11-14 14:50:00,152.71,152.83,152.59,152.75,958.0,152.71,152.83,152.59,152.75,958.0
2017-11-14 14:55:00,152.75,152.75,152.75,152.75,100.0,152.75,152.75,152.75,152.75,100.0
2017-11-14 15:00:00,152.7,152.7,152.48,152.49,4000.0,152.7,152.7,152.48,152.49,4000.0
2017-11-14 15:05:00,152.49,152.8,152.41,152.49,3741.0,152.49,152.8,152.41,152.49,3741.0
2017-11-14 15:10:00,152.55,152.55,152.25,152.25,1440.0,152.55,152.55,152.25,152.25,1440.0
2017-11-14 15:15:00,152.4,152.4,152.4,152.4,200.0,152.4,152.4,152.4,152.4,200.0
2017-11-14 15:20:00,152.32,152.39,152.27,152.27,500.0,152.32,152.39,152.27,152.27,500.0
2017-11-14 15:25:00,152.26,152.47,152.26,152.42,3000.0,152.26,152.47,152.26,152.42,3000.0
2017-11-14 15:30:00,152.43,152.78,152.42,152.57,5248.0,152.43,152.78,152.42,152.57,5248.0
2017-11-14 15:35:00,152.53,152.58,152.45,152.45,1588.0,152.53,152.58,152.45,152.45,1588.0
2017-11-14 15:40:00,152.41,152.53,152.38,152.47,2662.0,152.41,152.53,152.38,152.47,2662.0
2017-11-14 15:45:00,152.38,152.43,152.2,152.3,2903.0,152.38,152.43,152.2,152.3,2903.0
2017-11-14 15:50:00,152.35,152.48,152.34,152.35,3408.0,152.35,152.48,152.34,152.35,3408.0
2017-11-14 15:55:00,152.39,152.52,152.35,152.48,6754.0,152.39,152.52,152.35,152.48,6754.0
2017-11-15 09:30:00,151.52,151.52,151.52,151.52,574.0,151.52,151.52,151.52,151.52,574.0
2017-11-15 09:35:00,151.21,151.31,151.08,151.08,1200.0,151.21,151.31,151.08,151.08,1200.0
2017-11-15 09:40:00,150.76,150.76,150.75,150.76,150.0,150.76,150.76,150.75,150.76,150.0
2017-11-15 09:45:00,151.06,151.6,151.06,151.22,2205.0,151.06,151.6,151.06,151.22,2205.0
2017-11-15 09:50:00,151.01,151.46,151.01,151.42,600.0,151.01,151.46,151.01,151.42,600.0
2017-11-15 09:55:00,151.2,151.2,150.99,150.99,200.0,151.2,151.2,150.99,150.99,200.0
2017-11-15 10:00:00,151.13,151.3,150.94,150.94,1200.0,151.13,151.3,150.94,150.94,1200.0
2017-11-15 10:05:00,150.94,150.97,150.76,150.97,1500.0,150.94,150.97,150.76,150.97,1500.0
2017-11-15 10:10:00,150.97,150.97,150.97,150.97,0.0,150.97,150.97,150.97,150.97,0.0
2017-11-15 10:15:00,151.12,151.26,151.01,151.01,600.0,151.12,151.26,151.01,151.01,600.0
2017-11-15 10:20:00,151.34,151.35,151.05,151.05,1101.0,151.34,151.35,151.05,151.05,1101.0
2017-11-15 10:25:00,151.4,151.48,151.34,151.48,600.0,151.4,151.48,151.34,151.48,600.0
2017-11-15 10:30:00,151.56,151.56,151.37,151.37,1026.0,151.56,151.56,151.37,151.37,1026.0
2017-11-15 10:35:00,151.35,151.52,150.98,151.09,3310.0,151.35,151.52,150.98,151.09,3310.0
2017-11-15 10:40:00,150.94,150.94,150.56,150.88,925.0,150.94,150.94,150.56,150.88,925.0
2017-11-15 10:45:00,150.9,150.96,150.9,150.96,200.0,150.9,150.96,150.9,150.96,200.0
2017-11-15 10:50:00,150.83,150.83,150.83,150.83,100.0,150.83,150.83,150.83,150.83,100.0
2017-11-15 10:55:00,150.94,151.1,150.94,151.05,400.0,150.94,151.1,150.94,151.05,400.0
2017-11-15 11:00:00,151.01,151.01,151.01,151.01,200.0,151.01,151.01,151.01,151.01,200.0
2017-11-15 11:05:00,151.01,151.01,151.01,151.01,0.0,151.01,151.01,151.01,151.01,0.0
2017-11-15 11:10:00,150.98,151.02,150.79,150.9,6100.0,150.98,151.02,150.79,150.9,6100.0
2017-11-15 11:15:00,150.89,151.19,150.89,151.06,700.0,150.89,151.19,150.89,151.06,700.0
2017-11-15 11:20:00,151.09,151.34,151.06,151.33,1200.0,151.09,151.34,151.06,151.33,1200.0
2017-11-15 11:25:00,151.16,151.4,151.16,151.4,600.0,151.16,151.4,151.16,151.4,600.0
2017-11-15 11:30:00,151.42,151.46,151.11,151.41,3900.0,151.42,151.46,151.11,151.41,3900.0
2017-11-15 11:35:00,151.16,151.51,151.16,151.49,2530.0,151.16,151.51,151.16,151.49,2530.0
2017-11-15 11:40:00,151.51,151.61,151.51,151.53,1100.0,151.51,151.61,151.51,151.53,1100.0
2017-11-15 11:45:00,151.6,151.94,151.6,151.74,700.0,151.6,151.94,151.6,151.74,700.0
2017-11-15 11:50:00,151.89,152.07,151.75,152.07,300.0,151.89,152.07,151.75,152.07,300.0
2017-11-15 11:55:00,152.22,152.25,152.22,152.25,300.0,152.22,152.25,152.22,152.25,300.0
2017-11-15 12:00:00,152.14,152.14,151.98,151.98,700.0,152.14,152.14,151.98,151.98,700.0
2017-11-15 12:05:00,151.98,151.98,151.98,151.98,0.0,151.98,151.98,151.98,151.98,0.0
2017-11-15 12:10:00,151.98,151.98,151.98,151.98,0.0,151.98,151.98,151.98,151.98,0.0
2017-11-15 12:15:00,152.0,152.0,151.99,152.0,200.0,152.0,152.0,151.99,152.0,200.0
2017-11-15 12:20:00,152.0,152.0,152.0,152.0,0.0,152.0,152.0,152.0,152.0,0.0
2017-11-15 12:25:00,152.0,152.0,152.0,152.0,0.0,152.0,152.0,152.0,152.0,0.0
2017-11-15 12:30:00,152.0,152.0,152.0,152.0,0.0,152.0,152.0,152.0,152.0,0.0
2017-11-15 12:35:00,152.14,152.43,152.14,152.43,200.0,152.14,152.43,152.14,152.43,200.0
2017-11-15 12:40:00,152.43,152.43,152.43,152.43,0.0,152.43,152.43,152.43,152.43,0.0
2017-11-15 12:45:00,152.42,152.42,152.4,152.42,400.0,152.42,152.42,152.4,152.42,400.0
2017-11-15 12:50:00,152.42,152.42,152.42,152.42,0.0,152.42,152.42,152.42,152.42,0.0
2017-11-15 12:55:00,152.42,152.42,152.42,152.42,0.0,152.42,152.42,152.42,152.42,0.0
2017-11-15 13:00:00,152.28,152.34,152.21,152.21,600.0,152.28,152.34,152.21,152.21,600.0
2017-11-15 13:05:00,152.2,152.26,152.01,152.01,696.0,152.2,152.26,152.01,152.01,696.0
2017-11-15 13:10:00,152.01,152.01,152.01,152.01,0.0,152.01,152.01,152.01,152.01,0.0
2017-11-15 13:15:00,151.88,152.11,151.88,152.11,200.0,151.88,152.11,151.88,152.11,200.0
2017-11-15 13:20:00,152.11,152.11,152.11,152.11,0.0,152.11,152.11,152.11,152.11,0.0
2017-11-15 13:25:00,151.97,151.97,151.93,151.96,300.0,151.97,151.97,151.93,151.96,300.0
2017-11-15 13:30:00,151.96,151.96,151.96,151.96,0.0,151.96,151.96,151.96,151.96,0.0
2017-11-15 13:35:00,151.77,151.77,151.71,151.71,230.0,151.77,151.77,151.71,151.71,230.0
2017-11-15 13:40:00,151.65,151.65,151.64,151.65,100.0,151.65,151.65,151.64,151.65,100.0
2017-11-15 13:45:00,151.73,151.73,151.65,151.65,400.0,151.73,151.73,151.65,151.65,400.0
2017-11-15 13:50:00,151.66,151.78,151.48,151.64,2100.0,151.66,151.78,151.48,151.64,2100.0
2017-11-15 13:55:00,151.73,151.8,151.65,151.8,300.0,151.73,151.8,151.65,151.8,300.0
2017-11-15 14:00:00,151.89,152.14,151.89,152.14,200.0,151.89,152.14,151.89,152.14,200.0
2017-11-15 14:05:00,152.14,152.14,152.14,152.14,0.0,152.14,152.14,152.14,152.14,0.0
2017-11-15 14:10:00,152.14,152.14,152.14,152.14,0.0,152.14,152.14,152.14,152.14,0.0
2017-11-15 14:15:00,151.99,152.2,151.99,152.2,300.0,151.99,152.2,151.99,152.2,300.0
2017-11-15 14:20:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2017-11-15 14:25:00,152.31,152.46,152.3,152.46,549.0,152.31,152.46,152.3,152.46,549.0
2017-11-15 14:30:00,152.17,152.27,152.12,152.19,1100.0,152.17,152.27,152.12,152.19,1100.0
2017-11-15 14:35:00,152.12,152.32,152.07,152.3,900.0,152.12,152.32,152.07,152.3,900.0
2017-11-15 14:40:00,152.34,152.47,152.34,152.47,355.0,152.34,152.47,152.34,152.47,355.0
2017-11-15 14:45:00,152.51,152.52,152.47,152.52,300.0,152.51,152.52,152.47,152.52,300.0
2017-11-15 14:50:00,152.52,152.52,152.52,152.52,0.0,152.52,152.52,152.52,152.52,0.0
2017-11-15 14:55:00,152.63,152.66,152.58,152.66,700.0,152.63,152.66,152.58,152.66,700.0
2017-11-15 15:00:00,152.75,152.75,152.23,152.28,1800.0,152.75,152.75,152.23,152.28,1800.0
2017-11-15 15:05:00,152.5,152.55,152.5,152.55,400.0,152.5,152.55,152.5,152.55,400.0
2017-11-15 15:10:00,152.52,152.6,152.45,152.46,2316.0,152.52,152.6,152.45,152.46,2316.0
2017-11-15 15:15:00,152.45,152.5,152.36,152.4,1799.0,152.45,152.5,152.36,152.4,1799.0
2017-11-15 15:20:00,152.35,152.39,152.33,152.34,314.0,152.35,152.39,152.33,152.34,314.0
2017-11-15 15:25:00,152.26,152.35,152.11,152.35,2043.0,152.26,152.35,152.11,152.35,2043.0
2017-11-15 15:30:00,152.22,152.37,152.22,152.37,200.0,152.22,152.37,152.22,152.37,200.0
2017-11-15 15:35:00,152.33,152.34,152.01,152.01,2213.0,152.33,152.34,152.01,152.01,2213.0
2017-11-15 15:40:00,151.96,152.15,151.92,152.15,900.0,151.96,152.15,151.92,152.15,900.0
2017-11-15 15:45:00,152.17,152.24,152.05,152.05,1102.0,152.17,152.24,152.05,152.05,1102.0
2017-11-15 15:50:00,151.97,152.06,151.84,151.84,2891.0,151.97,152.06,151.84,151.84,2891.0
2017-11-15 15:55:00,151.79,152.03,151.72,151.91,11048.0,151.79,152.03,151.72,151.91,11048.0
2017-11-16 09:30:00,152.39,152.39,152.39,152.39,605.0,152.39,152.39,152.39,152.39,605.0
2017-11-16 09:35:00,151.27,152.86,151.27,152.86,200.0,151.27,152.86,151.27,152.86,200.0
2017-11-16 09:40:00,152.86,152.86,152.86,152.86,0.0,152.86,152.86,152.86,152.86,0.0
2017-11-16 09:45:00,152.83,152.83,152.83,152.83,100.0,152.83,152.83,152.83,152.83,100.0
2017-11-16 09:50:00,152.44,152.9,152.24,152.9,900.0,152.44,152.9,152.24,152.9,900.0
2017-11-16 09:55:00,152.93,153.15,152.93,153.15,300.0,152.93,153.15,152.93,153.15,300.0
2017-11-16 10:00:00,153.45,153.52,153.45,153.52,200.0,153.45,153.52,153.45,153.52,200.0
2017-11-16 10:05:00,153.24,153.24,153.24,153.24,100.0,153.24,153.24,153.24,153.24,100.0
2017-11-16 10:10:00,153.54,153.6,153.25,153.6,600.0,153.54,153.6,153.25,153.6,600.0
2017-11-16 10:15:00,153.69,153.69,153.2,153.31,1504.0,153.69,153.69,153.2,153.31,1504.0
2017-11-16 10:20:00,153.75,153.75,153.35,153.35,200.0,153.75,153.75,153.35,153.35,200.0
2017-11-16 10:25:00,153.78,153.78,153.57,153.57,200.0,153.78,153.78,153.57,153.57,200.0
2017-11-16 10:30:00,153.37,153.7,153.04,153.04,1200.0,153.37,153.7,153.04,153.04,1200.0
2017-11-16 10:35:00,153.06,153.2,153.06,153.2,400.0,153.06,153.2,153.06,153.2,400.0
2017-11-16 10:40:00,153.2,153.4,153.2,153.4,200.0,153.2,153.4,153.2,153.4,200.0
2017-11-16 10:45:00,153.58,153.63,153.16,153.28,800.0,153.58,153.63,153.16,153.28,800.0
2017-11-16 10:50:00,153.18,153.36,152.84,152.85,500.0,153.18,153.36,152.84,152.85,500.0
2017-11-16 10:55:00,152.73,152.73,152.68,152.68,400.0,152.73,152.73,152.68,152.68,400.0
2017-11-16 11:00:00,152.85,153.27,152.85,153.21,835.0,152.85,153.27,152.85,153.21,835.0
2017-11-16 11:05:00,153.3,153.31,153.04,153.12,1900.0,153.3,153.31,153.04,153.12,1900.0
2017-11-16 11:10:00,153.0,153.0,153.0,153.0,100.0,153.0,153.0,153.0,153.0,100.0
2017-11-16 11:15:00,153.45,153.45,153.05,153.05,300.0,153.45,153.45,153.05,153.05,300.0
2017-11-16 11:20:00,153.21,153.27,153.05,153.05,1500.0,153.21,153.27,153.05,153.05,1500.0
2017-11-16 11:25:00,152.72,153.03,152.71,153.03,300.0,152.72,153.03,152.71,153.03,300.0
2017-11-16 11:30:00,152.88,152.88,152.88,152.88,100.0,152.88,152.88,152.88,152.88,100.0
2017-11-16 11:35:00,152.88,152.88,152.88,152.88,0.0,152.88,152.88,152.88,152.88,0.0
2017-11-16 11:40:00,152.94,152.95,152.94,152.95,200.0,152.94,152.95,152.94,152.95,200.0
2017-11-16 11:45:00,153.05,153.1,152.91,153.0,900.0,153.05,153.1,152.91,153.0,900.0
2017-11-16 11:50:00,153.11,153.16,153.07,153.08,500.0,153.11,153.16,153.07,153.08,500.0
2017-11-16 11:55:00,153.1,153.22,153.09,153.22,881.0,153.1,153.22,153.09,153.22,881.0
2017-11-16 12:00:00,153.14,153.21,153.08,153.14,1000.0,153.14,153.21,153.08,153.14,1000.0
2017-11-16 12:05:00,153.08,153.08,152.78,152.91,1300.0,153.08,153.08,152.78,152.91,1300.0
2017-11-16 12:10:00,152.91,152.91,152.91,152.91,0.0,152.91,152.91,152.91,152.91,0.0
2017-11-16 12:15:00,152.64,152.97,152.64,152.97,200.0,152.64,152.97,152.64,152.97,200.0
2017-11-16 12:20:00,152.94,153.27,152.89,153.14,1100.0,152.94,153.27,152.89,153.14,1100.0
2017-11-16 12:25:00,153.27,153.35,153.16,153.35,800.0,153.27,153.35,153.16,153.35,800.0
2017-11-16 12:30:00,153.35,153.44,153.3,153.39,605.0,153.35,153.44,153.3,153.39,605.0
2017-11-16 12:35:00,153.39,153.39,153.39,153.39,0.0,153.39,153.39,153.39,153.39,0.0
2017-11-16 12:40:00,153.14,153.36,153.14,153.36,200.0,153.14,153.36,153.14,153.36,200.0
2017-11-16 12:45:00,153.37,153.45,153.37,153.45,400.0,153.37,153.45,153.37,153.45,400.0
2017-11-16 12:50:00,153.39,153.56,153.33,153.41,1000.0,153.39,153.56,153.33,153.41,1000.0
2017-11-16 12:55:00,153.56,153.56,153.17,153.21,2400.0,153.56,153.56,153.17,153.21,2400.0
2017-11-16 13:00:00,153.44,153.44,153.32,153.32,200.0,153.44,153.44,153.32,153.32,200.0
2017-11-16 13:05:00,153.47,153.47,153.46,153.46,1400.0,153.47,153.47,153.46,153.46,1400.0
2017-11-16 13:10:00,153.6,153.63,153.6,153.63,300.0,153.6,153.63,153.6,153.63,300.0
2017-11-16 13:15:00,153.44,153.44,153.3,153.3,700.0,153.44,153.44,153.3,153.3,700.0
2017-11-16 13:20:00,153.52,153.52,153.52,153.52,100.0,153.52,153.52,153.52,153.52,100.0
2017-11-16 13:25:00,153.52,153.52,153.52,153.52,0.0,153.52,153.52,153.52,153.52,0.0
2017-11-16 13:30:00,153.53,153.53,153.53,153.53,100.0,153.53,153.53,153.53,153.53,100.0
2017-11-16 13:35:00,153.49,153.49,153.49,153.49,100.0,153.49,153.49,153.49,153.49,100.0
2017-11-16 13:40:00,153.25,153.25,153.25,153.25,100.0,153.25,153.25,153.25,153.25,100.0
2017-11-16 13:45:00,153.25,153.25,153.25,153.25,0.0,153.25,153.25,153.25,153.25,0.0
2017-11-16 13:50:00,152.96,152.96,152.96,152.96,100.0,152.96,152.96,152.96,152.96,100.0
2017-11-16 13:55:00,153.15,153.34,153.05,153.05,700.0,153.15,153.34,153.05,153.05,700.0
2017-11-16 14:00:00,153.3,153.31,153.19,153.26,600.0,153.3,153.31,153.19,153.26,600.0
2017-11-16 14:05:00,153.25,153.25,153.12,153.12,200.0,153.25,153.25,153.12,153.12,200.0
2017-11-16 14:10:00,153.18,153.18,153.17,153.18,100.0,153.18,153.18,153.17,153.18,100.0
2017-11-16 14:15:00,153.17,153.22,153.06,153.06,400.0,153.17,153.22,153.06,153.06,400.0
2017-11-16 14:20:00,153.08,153.08,153.01,153.01,500.0,153.08,153.08,153.01,153.01,500.0
2017-11-16 14:25:00,152.94,153.03,152.93,153.03,400.0,152.94,153.03,152.93,153.03,400.0
2017-11-16 14:30:00,152.98,153.06,152.98,153.02,400.0,152.98,153.06,152.98,153.02,400.0
2017-11-16 14:35:00,153.08,153.27,153.08,153.27,500.0,153.08,153.27,153.08,153.27,500.0
2017-11-16 14:40:00,153.27,153.27,153.27,153.27,100.0,153.27,153.27,153.27,153.27,100.0
2017-11-16 14:45:00,153.23,153.23,153.11,153.11,500.0,153.23,153.23,153.11,153.11,500.0
2017-11-16 14:50:00,153.11,153.11,153.11,153.11,0.0,153.11,153.11,153.11,153.11,0.0
2017-11-16 14:55:00,153.04,153.08,153.04,153.08,400.0,153.04,153.08,153.04,153.08,400.0
2017-11-16 15:00:00,152.97,152.97,152.97,152.97,100.0,152.97,152.97,152.97,152.97,100.0
2017-11-16 15:05:00,153.01,153.01,153.01,153.01,100.0,153.01,153.01,153.01,153.01,100.0
2017-11-16 15:10:00,153.01,153.24,153.0,153.24,2078.0,153.01,153.24,153.0,153.24,2078.0
2017-11-16 15:15:00,153.24,153.24,153.24,153.24,0.0,153.24,153.24,153.24,153.24,0.0
2017-11-16 15:20:00,153.01,153.01,152.93,153.01,1000.0,153.01,153.01,152.93,153.01,1000.0
2017-11-16 15:25:00,153.01,153.12,152.95,152.95,700.0,153.01,153.12,152.95,152.95,700.0
2017-11-16 15:30:00,153.02,153.02,152.87,152.87,970.0,153.02,153.02,152.87,152.87,970.0
2017-11-16 15:35:00,152.73,152.93,152.73,152.9,1304.0,152.73,152.93,152.73,152.9,1304.0
2017-11-16 15:40:00,152.89,152.93,152.8,152.93,500.0,152.89,152.93,152.8,152.93,500.0
2017-11-16 15:45:00,152.99,153.0,152.84,152.84,1400.0,152.99,153.0,152.84,152.84,1400.0
2017-11-16 15:50:00,152.92,152.97,152.91,152.97,800.0,152.92,152.97,152.91,152.97,800.0
2017-11-16 15:55:00,152.96,153.04,152.77,152.89,6047.0,152.96,153.04,152.77,152.89,6047.0
2017-11-17 09:30:00,152.0,152.0,152.0,152.0,3538.0,152.0,152.0,152.0,152.0,3538.0
2017-11-17 09:35:00,152.7,152.7,152.7,152.7,100.0,152.7,152.7,152.7,152.7,100.0
2017-11-17 09:40:00,152.82,153.22,152.82,153.06,500.0,152.82,153.22,152.82,153.06,500.0
2017-11-17 09:45:00,153.06,153.06,153.06,153.06,0.0,153.06,153.06,153.06,153.06,0.0
2017-11-17 09:50:00,152.94,152.94,152.94,152.94,100.0,152.94,152.94,152.94,152.94,100.0
2017-11-17 09:55:00,152.62,152.66,152.28,152.66,420.0,152.62,152.66,152.28,152.66,420.0
2017-11-17 10:00:00,152.59,152.67,152.59,152.66,403.0,152.59,152.67,152.59,152.66,403.0
2017-11-17 10:05:00,152.83,152.84,152.73,152.73,300.0,152.83,152.84,152.73,152.73,300.0
2017-11-17 10:10:00,152.77,152.77,152.58,152.58,300.0,152.77,152.77,152.58,152.58,300.0
2017-11-17 10:15:00,152.54,152.54,152.34,152.34,651.0,152.54,152.54,152.34,152.34,651.0
2017-11-17 10:20:00,152.23,152.39,152.23,152.39,306.0,152.23,152.39,152.23,152.39,306.0
2017-11-17 10:25:00,152.58,152.58,152.58,152.58,100.0,152.58,152.58,152.58,152.58,100.0
2017-11-17 10:30:00,152.41,152.41,152.39,152.39,211.0,152.41,152.41,152.39,152.39,211.0
2017-11-17 10:35:00,152.43,152.43,152.43,152.43,100.0,152.43,152.43,152.43,152.43,100.0
2017-11-17 10:40:00,152.34,152.53,152.34,152.53,400.0,152.34,152.53,152.34,152.53,400.0
2017-11-17 10:45:00,152.58,152.73,152.58,152.72,217.0,152.58,152.73,152.58,152.72,217.0
2017-11-17 10:50:00,152.7,152.7,152.7,152.7,100.0,152.7,152.7,152.7,152.7,100.0
2017-11-17 10:55:00,152.7,152.7,152.7,152.7,100.0,152.7,152.7,152.7,152.7,100.0
2017-11-17 11:00:00,152.7,152.7,152.7,152.7,0.0,152.7,152.7,152.7,152.7,0.0
2017-11-17 11:05:00,152.72,152.72,152.41,152.41,400.0,152.72,152.72,152.41,152.41,400.0
2017-11-17 11:10:00,152.16,152.16,152.16,152.16,200.0,152.16,152.16,152.16,152.16,200.0
2017-11-17 11:15:00,152.16,152.16,152.16,152.16,0.0,152.16,152.16,152.16,152.16,0.0
2017-11-17 11:20:00,152.28,152.72,152.28,152.49,1000.0,152.28,152.72,152.28,152.49,1000.0
2017-11-17 11:25:00,152.72,152.84,152.72,152.84,200.0,152.72,152.84,152.72,152.84,200.0
2017-11-17 11:30:00,152.82,152.82,152.79,152.79,300.0,152.82,152.82,152.79,152.79,300.0
2017-11-17 11:35:00,152.79,152.79,152.79,152.79,0.0,152.79,152.79,152.79,152.79,0.0
2017-11-17 11:40:00,152.84,152.85,152.79,152.79,400.0,152.84,152.85,152.79,152.79,400.0
2017-11-17 11:45:00,152.89,152.89,152.89,152.89,100.0,152.89,152.89,152.89,152.89,100.0
2017-11-17 11:50:00,152.95,152.95,152.92,152.92,201.0,152.95,152.95,152.92,152.92,201.0
2017-11-17 11:55:00,152.92,152.92,152.92,152.92,0.0,152.92,152.92,152.92,152.92,0.0
2017-11-17 12:00:00,153.13,153.13,153.0,153.0,322.0,153.13,153.13,153.0,153.0,322.0
2017-11-17 12:05:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-17 12:10:00,153.04,153.22,153.04,153.22,400.0,153.04,153.22,153.04,153.22,400.0
2017-11-17 12:15:00,153.11,153.15,153.08,153.15,400.0,153.11,153.15,153.08,153.15,400.0
2017-11-17 12:20:00,153.1,153.1,153.09,153.09,300.0,153.1,153.1,153.09,153.09,300.0
2017-11-17 12:25:00,153.15,153.21,153.14,153.21,303.0,153.15,153.21,153.14,153.21,303.0
2017-11-17 12:30:00,153.18,153.27,153.09,153.12,562.0,153.18,153.27,153.09,153.12,562.0
2017-11-17 12:35:00,153.34,153.34,153.13,153.13,200.0,153.34,153.34,153.13,153.13,200.0
2017-11-17 12:40:00,153.4,153.4,153.36,153.36,200.0,153.4,153.4,153.36,153.36,200.0
2017-11-17 12:45:00,153.27,153.27,153.06,153.06,600.0,153.27,153.27,153.06,153.06,600.0
2017-11-17 12:50:00,153.04,153.04,153.01,153.03,300.0,153.04,153.04,153.01,153.03,300.0
2017-11-17 12:55:00,153.08,153.08,153.04,153.06,400.0,153.08,153.08,153.04,153.06,400.0
2017-11-17 13:00:00,153.13,153.29,153.03,153.03,500.0,153.13,153.29,153.03,153.03,500.0
2017-11-17 13:05:00,153.36,153.36,153.15,153.15,712.0,153.36,153.36,153.15,153.15,712.0
2017-11-17 13:10:00,153.09,153.09,153.09,153.09,100.0,153.09,153.09,153.09,153.09,100.0
2017-11-17 13:15:00,153.05,153.06,153.05,153.05,500.0,153.05,153.06,153.05,153.05,500.0
2017-11-17 13:20:00,153.05,153.05,153.05,153.05,0.0,153.05,153.05,153.05,153.05,0.0
2017-11-17 13:25:00,152.92,152.92,152.81,152.81,380.0,152.92,152.92,152.81,152.81,380.0
2017-11-17 13:30:00,152.81,152.81,152.81,152.81,0.0,152.81,152.81,152.81,152.81,0.0
2017-11-17 13:35:00,152.81,152.81,152.8,152.81,200.0,152.81,152.81,152.8,152.81,200.0
2017-11-17 13:40:00,152.78,152.78,152.78,152.78,100.0,152.78,152.78,152.78,152.78,100.0
2017-11-17 13:45:00,152.77,152.87,152.77,152.86,721.0,152.77,152.87,152.77,152.86,721.0
2017-11-17 13:50:00,152.99,152.99,152.87,152.87,200.0,152.99,152.99,152.87,152.87,200.0
2017-11-17 13:55:00,152.87,152.87,152.87,152.87,0.0,152.87,152.87,152.87,152.87,0.0
2017-11-17 14:00:00,152.85,152.93,152.84,152.93,600.0,152.85,152.93,152.84,152.93,600.0
2017-11-17 14:05:00,152.86,152.86,152.86,152.86,100.0,152.86,152.86,152.86,152.86,100.0
2017-11-17 14:10:00,152.86,152.86,152.86,152.86,0.0,152.86,152.86,152.86,152.86,0.0
2017-11-17 14:15:00,152.77,152.77,152.71,152.71,200.0,152.77,152.77,152.71,152.71,200.0
2017-11-17 14:20:00,152.73,152.73,152.73,152.73,100.0,152.73,152.73,152.73,152.73,100.0
2017-11-17 14:25:00,152.8,152.87,152.74,152.81,1095.0,152.8,152.87,152.74,152.81,1095.0
2017-11-17 14:30:00,152.74,152.83,152.73,152.83,331.0,152.74,152.83,152.73,152.83,331.0
2017-11-17 14:35:00,152.81,152.84,152.81,152.84,200.0,152.81,152.84,152.81,152.84,200.0
2017-11-17 14:40:00,152.73,152.82,152.67,152.8,2622.0,152.73,152.82,152.67,152.8,2622.0
2017-11-17 14:45:00,152.71,152.8,152.59,152.67,1623.0,152.71,152.8,152.59,152.67,1623.0
2017-11-17 14:50:00,152.7,152.79,152.7,152.78,200.0,152.7,152.79,152.7,152.78,200.0
2017-11-17 14:55:00,152.77,152.89,152.59,152.88,2705.0,152.77,152.89,152.59,152.88,2705.0
2017-11-17 15:00:00,152.88,152.88,152.88,152.88,0.0,152.88,152.88,152.88,152.88,0.0
2017-11-17 15:05:00,152.8,152.94,152.79,152.94,602.0,152.8,152.94,152.79,152.94,602.0
2017-11-17 15:10:00,152.94,152.94,152.94,152.94,0.0,152.94,152.94,152.94,152.94,0.0
2017-11-17 15:15:00,152.97,152.97,152.87,152.87,762.0,152.97,152.97,152.87,152.87,762.0
2017-11-17 15:20:00,152.91,152.91,152.91,152.91,100.0,152.91,152.91,152.91,152.91,100.0
2017-11-17 15:25:00,152.95,153.04,152.95,153.04,1000.0,152.95,153.04,152.95,153.04,1000.0
2017-11-17 15:30:00,153.14,153.14,153.05,153.05,500.0,153.14,153.14,153.05,153.05,500.0
2017-11-17 15:35:00,153.08,153.08,152.92,152.95,797.0,153.08,153.08,152.92,152.95,797.0
2017-11-17 15:40:00,152.93,153.04,152.75,152.75,1249.0,152.93,153.04,152.75,152.75,1249.0
2017-11-17 15:45:00,152.79,152.86,152.72,152.77,938.0,152.79,152.86,152.72,152.77,938.0
2017-11-17 15:50:00,152.78,152.78,152.69,152.7,1961.0,152.78,152.78,152.69,152.7,1961.0
2017-11-17 15:55:00,152.78,152.78,152.58,152.66,7015.0,152.78,152.78,152.58,152.66,7015.0
2017-11-20 09:30:00,152.73,152.73,152.73,152.73,667.0,152.73,152.73,152.73,152.73,667.0
2017-11-20 09:35:00,152.73,152.73,152.73,152.73,0.0,152.73,152.73,152.73,152.73,0.0
2017-11-20 09:40:00,152.3,153.58,152.29,153.58,200.0,152.3,153.58,152.29,153.58,200.0
2017-11-20 09:45:00,153.79,153.79,152.41,153.0,300.0,153.79,153.79,152.41,153.0,300.0
2017-11-20 09:50:00,153.63,153.63,153.63,153.63,100.0,153.63,153.63,153.63,153.63,100.0
2017-11-20 09:55:00,153.63,153.63,153.63,153.63,0.0,153.63,153.63,153.63,153.63,0.0
2017-11-20 10:00:00,153.11,153.11,152.56,152.56,1031.0,153.11,153.11,152.56,152.56,1031.0
2017-11-20 10:05:00,153.54,153.54,153.0,153.0,356.0,153.54,153.54,153.0,153.0,356.0
2017-11-20 10:10:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-20 10:15:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-20 10:20:00,152.93,153.09,152.92,153.07,400.0,152.93,153.09,152.92,153.07,400.0
2017-11-20 10:25:00,153.02,153.05,153.02,153.05,350.0,153.02,153.05,153.02,153.05,350.0
2017-11-20 10:30:00,153.05,153.05,153.05,153.05,0.0,153.05,153.05,153.05,153.05,0.0
2017-11-20 10:35:00,153.19,153.4,153.03,153.03,2464.0,153.19,153.4,153.03,153.03,2464.0
2017-11-20 10:40:00,153.35,153.35,153.13,153.13,200.0,153.35,153.35,153.13,153.13,200.0
2017-11-20 10:45:00,153.36,153.36,153.36,153.36,100.0,153.36,153.36,153.36,153.36,100.0
2017-11-20 10:50:00,153.41,153.41,153.41,153.41,200.0,153.41,153.41,153.41,153.41,200.0
2017-11-20 10:55:00,153.41,153.41,153.41,153.41,0.0,153.41,153.41,153.41,153.41,0.0
2017-11-20 11:00:00,153.22,153.24,153.15,153.17,2240.0,153.22,153.24,153.15,153.17,2240.0
2017-11-20 11:05:00,153.15,153.15,152.96,152.96,500.0,153.15,153.15,152.96,152.96,500.0
2017-11-20 11:10:00,153.04,153.04,153.04,153.04,200.0,153.04,153.04,153.04,153.04,200.0
2017-11-20 11:15:00,153.09,153.09,153.0,153.05,600.0,153.09,153.09,153.0,153.05,600.0
2017-11-20 11:20:00,153.05,153.05,153.04,153.04,500.0,153.05,153.05,153.04,153.04,500.0
2017-11-20 11:25:00,153.08,153.08,153.0,153.0,300.0,153.08,153.08,153.0,153.0,300.0
2017-11-20 11:30:00,152.99,153.01,152.99,153.0,970.0,152.99,153.01,152.99,153.0,970.0
2017-11-20 11:35:00,153.04,153.29,152.99,153.23,1791.0,153.04,153.29,152.99,153.23,1791.0
2017-11-20 11:40:00,153.28,153.29,153.14,153.14,500.0,153.28,153.29,153.14,153.14,500.0
2017-11-20 11:45:00,153.43,153.43,153.43,153.43,100.0,153.43,153.43,153.43,153.43,100.0
2017-11-20 11:50:00,153.43,153.44,153.17,153.17,1100.0,153.43,153.44,153.17,153.17,1100.0
2017-11-20 11:55:00,153.17,153.17,153.17,153.17,0.0,153.17,153.17,153.17,153.17,0.0
2017-11-20 12:00:00,153.46,153.55,153.46,153.48,1082.0,153.46,153.55,153.46,153.48,1082.0
2017-11-20 12:05:00,153.74,153.78,153.5,153.5,300.0,153.74,153.78,153.5,153.5,300.0
2017-11-20 12:10:00,153.51,153.51,153.51,153.51,100.0,153.51,153.51,153.51,153.51,100.0
2017-11-20 12:15:00,153.66,153.66,153.66,153.66,100.0,153.66,153.66,153.66,153.66,100.0
2017-11-20 12:20:00,153.68,153.72,153.68,153.72,700.0,153.68,153.72,153.68,153.72,700.0
2017-11-20 12:25:00,153.72,153.72,153.72,153.72,0.0,153.72,153.72,153.72,153.72,0.0
2017-11-20 12:30:00,153.74,153.85,153.74,153.85,300.0,153.74,153.85,153.74,153.85,300.0
2017-11-20 12:35:00,153.85,153.85,153.85,153.85,0.0,153.85,153.85,153.85,153.85,0.0
2017-11-20 12:40:00,153.76,153.8,153.57,153.8,1000.0,153.76,153.8,153.57,153.8,1000.0
2017-11-20 12:45:00,153.81,153.82,153.77,153.78,500.0,153.81,153.82,153.77,153.78,500.0
2017-11-20 12:50:00,153.77,153.87,153.67,153.77,492.0,153.77,153.87,153.67,153.77,492.0
2017-11-20 12:55:00,153.7,153.9,153.7,153.84,900.0,153.7,153.9,153.7,153.84,900.0
2017-11-20 13:00:00,153.81,153.81,153.8,153.81,200.0,153.81,153.81,153.8,153.81,200.0
2017-11-20 13:05:00,153.83,153.83,153.56,153.56,500.0,153.83,153.83,153.56,153.56,500.0
2017-11-20 13:10:00,153.33,153.61,153.33,153.6,600.0,153.33,153.61,153.33,153.6,600.0
2017-11-20 13:15:00,153.6,153.6,153.6,153.6,0.0,153.6,153.6,153.6,153.6,0.0
2017-11-20 13:20:00,153.59,153.59,153.39,153.39,400.0,153.59,153.59,153.39,153.39,400.0
2017-11-20 13:25:00,153.6,153.63,153.4,153.44,800.0,153.6,153.63,153.4,153.44,800.0
2017-11-20 13:30:00,153.57,153.63,153.44,153.44,1032.0,153.57,153.63,153.44,153.44,1032.0
2017-11-20 13:35:00,153.63,153.63,153.44,153.6,400.0,153.63,153.63,153.44,153.6,400.0
2017-11-20 13:40:00,153.6,153.6,153.6,153.6,0.0,153.6,153.6,153.6,153.6,0.0
2017-11-20 13:45:00,153.6,153.6,153.6,153.6,100.0,153.6,153.6,153.6,153.6,100.0
2017-11-20 13:50:00,153.6,153.6,153.6,153.6,0.0,153.6,153.6,153.6,153.6,0.0
2017-11-20 13:55:00,153.54,153.54,153.47,153.47,400.0,153.54,153.54,153.47,153.47,400.0
2017-11-20 14:00:00,153.42,153.43,153.42,153.43,300.0,153.42,153.43,153.42,153.43,300.0
2017-11-20 14:05:00,153.46,153.54,153.46,153.47,500.0,153.46,153.54,153.46,153.47,500.0
2017-11-20 14:10:00,153.56,153.56,153.48,153.49,676.0,153.56,153.56,153.48,153.49,676.0
2017-11-20 14:15:00,153.43,153.5,153.37,153.5,400.0,153.43,153.5,153.37,153.5,400.0
2017-11-20 14:20:00,153.39,153.39,153.39,153.39,100.0,153.39,153.39,153.39,153.39,100.0
2017-11-20 14:25:00,153.38,153.5,153.38,153.49,983.0,153.38,153.5,153.38,153.49,983.0
2017-11-20 14:30:00,153.42,153.42,153.42,153.42,200.0,153.42,153.42,153.42,153.42,200.0
2017-11-20 14:35:00,153.51,153.57,153.15,153.15,1269.0,153.51,153.57,153.15,153.15,1269.0
2017-11-20 14:40:00,153.37,153.42,153.37,153.42,300.0,153.37,153.42,153.37,153.42,300.0
2017-11-20 14:45:00,153.47,153.47,153.47,153.47,100.0,153.47,153.47,153.47,153.47,100.0
2017-11-20 14:50:00,153.47,153.47,153.47,153.47,0.0,153.47,153.47,153.47,153.47,0.0
2017-11-20 14:55:00,153.42,153.49,153.42,153.49,300.0,153.42,153.49,153.42,153.49,300.0
2017-11-20 15:00:00,153.45,153.47,153.45,153.47,695.0,153.45,153.47,153.45,153.47,695.0
2017-11-20 15:05:00,153.48,153.55,153.48,153.55,810.0,153.48,153.55,153.48,153.55,810.0
2017-11-20 15:10:00,153.44,153.44,153.38,153.43,700.0,153.44,153.44,153.38,153.43,700.0
2017-11-20 15:15:00,153.47,153.56,153.46,153.56,500.0,153.47,153.56,153.46,153.56,500.0
2017-11-20 15:20:00,153.56,153.56,153.56,153.56,0.0,153.56,153.56,153.56,153.56,0.0
2017-11-20 15:25:00,153.65,153.65,153.65,153.65,100.0,153.65,153.65,153.65,153.65,100.0
2017-11-20 15:30:00,153.55,153.7,153.55,153.7,900.0,153.55,153.7,153.55,153.7,900.0
2017-11-20 15:35:00,153.66,153.82,153.65,153.76,3465.0,153.66,153.82,153.65,153.76,3465.0
2017-11-20 15:40:00,153.8,153.88,153.8,153.88,1533.0,153.8,153.88,153.8,153.88,1533.0
2017-11-20 15:45:00,153.93,153.93,153.76,153.83,1034.0,153.93,153.93,153.76,153.83,1034.0
2017-11-20 15:50:00,153.91,154.02,153.89,154.02,3679.0,153.91,154.02,153.89,154.02,3679.0
2017-11-20 15:55:00,154.0,154.11,153.88,154.02,8174.0,154.0,154.11,153.88,154.02,8174.0
2017-11-21 09:30:00,154.53,154.78,154.53,154.78,648.0,154.53,154.78,154.53,154.78,648.0
2017-11-21 09:35:00,154.78,154.79,154.78,154.78,400.0,154.78,154.79,154.78,154.78,400.0
2017-11-21 09:40:00,154.46,154.63,154.14,154.14,1239.0,154.46,154.63,154.14,154.14,1239.0
2017-11-21 09:45:00,154.18,154.18,154.18,154.18,100.0,154.18,154.18,154.18,154.18,100.0
2017-11-21 09:50:00,154.88,155.12,154.81,154.81,600.0,154.88,155.12,154.81,154.81,600.0
2017-11-21 09:55:00,154.78,155.01,154.78,155.01,1079.0,154.78,155.01,154.78,155.01,1079.0
2017-11-21 10:00:00,155.01,155.01,155.01,155.01,0.0,155.01,155.01,155.01,155.01,0.0
2017-11-21 10:05:00,154.94,155.02,154.94,155.02,500.0,154.94,155.02,154.94,155.02,500.0
2017-11-21 10:10:00,155.11,155.32,155.11,155.31,900.0,155.11,155.32,155.11,155.31,900.0
2017-11-21 10:15:00,155.31,155.31,155.31,155.31,0.0,155.31,155.31,155.31,155.31,0.0
2017-11-21 10:20:00,155.51,155.51,155.51,155.51,100.0,155.51,155.51,155.51,155.51,100.0
2017-11-21 10:25:00,155.5,155.72,155.48,155.72,1700.0,155.5,155.72,155.48,155.72,1700.0
2017-11-21 10:30:00,155.65,155.97,155.64,155.76,1900.0,155.65,155.97,155.64,155.76,1900.0
2017-11-21 10:35:00,155.93,155.97,155.83,155.83,400.0,155.93,155.97,155.83,155.83,400.0
2017-11-21 10:40:00,155.85,155.86,155.15,155.15,900.0,155.85,155.86,155.15,155.15,900.0
2017-11-21 10:45:00,155.05,155.05,154.96,154.96,600.0,155.05,155.05,154.96,154.96,600.0
2017-11-21 10:50:00,154.96,155.17,154.82,154.82,700.0,154.96,155.17,154.82,154.82,700.0
2017-11-21 10:55:00,155.06,155.08,155.06,155.08,457.0,155.06,155.08,155.06,155.08,457.0
2017-11-21 11:00:00,155.11,155.11,154.82,154.82,300.0,155.11,155.11,154.82,154.82,300.0
2017-11-21 11:05:00,154.82,154.82,154.82,154.82,0.0,154.82,154.82,154.82,154.82,0.0
2017-11-21 11:10:00,154.82,154.82,154.82,154.82,0.0,154.82,154.82,154.82,154.82,0.0
2017-11-21 11:15:00,154.9,154.93,154.9,154.93,300.0,154.9,154.93,154.9,154.93,300.0
2017-11-21 11:20:00,154.62,154.83,154.62,154.83,200.0,154.62,154.83,154.62,154.83,200.0
2017-11-21 11:25:00,154.64,154.64,154.56,154.56,300.0,154.64,154.64,154.56,154.56,300.0
2017-11-21 11:30:00,154.47,154.57,154.47,154.57,1600.0,154.47,154.57,154.47,154.57,1600.0
2017-11-21 11:35:00,154.59,154.68,154.59,154.68,600.0,154.59,154.68,154.59,154.68,600.0
2017-11-21 11:40:00,154.68,154.68,154.68,154.68,0.0,154.68,154.68,154.68,154.68,0.0
2017-11-21 11:45:00,154.68,154.68,154.68,154.68,0.0,154.68,154.68,154.68,154.68,0.0
2017-11-21 11:50:00,154.68,154.68,154.68,154.68,0.0,154.68,154.68,154.68,154.68,0.0
2017-11-21 11:55:00,154.96,154.96,154.96,154.96,100.0,154.96,154.96,154.96,154.96,100.0
2017-11-21 12:00:00,154.96,154.96,154.96,154.96,0.0,154.96,154.96,154.96,154.96,0.0
2017-11-21 12:05:00,154.96,154.96,154.96,154.96,0.0,154.96,154.96,154.96,154.96,0.0
2017-11-21 12:10:00,154.74,154.74,154.74,154.74,200.0,154.74,154.74,154.74,154.74,200.0
2017-11-21 12:15:00,154.78,154.78,154.58,154.58,300.0,154.78,154.78,154.58,154.58,300.0
2017-11-21 12:20:00,154.45,154.51,154.45,154.51,200.0,154.45,154.51,154.45,154.51,200.0
2017-11-21 12:25:00,154.5,154.5,154.5,154.5,100.0,154.5,154.5,154.5,154.5,100.0
2017-11-21 12:30:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2017-11-21 12:35:00,154.45,154.45,154.33,154.43,741.0,154.45,154.45,154.33,154.43,741.0
2017-11-21 12:40:00,154.44,154.44,154.44,154.44,200.0,154.44,154.44,154.44,154.44,200.0
2017-11-21 12:45:00,154.43,154.43,154.34,154.35,300.0,154.43,154.43,154.34,154.35,300.0
2017-11-21 12:50:00,154.22,154.22,154.22,154.22,100.0,154.22,154.22,154.22,154.22,100.0
2017-11-21 12:55:00,154.34,154.34,154.34,154.34,300.0,154.34,154.34,154.34,154.34,300.0
2017-11-21 13:00:00,154.39,154.44,154.39,154.44,300.0,154.39,154.44,154.39,154.44,300.0
2017-11-21 13:05:00,154.44,154.45,154.44,154.45,200.0,154.44,154.45,154.44,154.45,200.0
2017-11-21 13:10:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-11-21 13:15:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-11-21 13:20:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-11-21 13:25:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-11-21 13:30:00,154.41,154.45,154.3,154.3,600.0,154.41,154.45,154.3,154.3,600.0
2017-11-21 13:35:00,154.41,154.43,154.34,154.34,400.0,154.41,154.43,154.34,154.34,400.0
2017-11-21 13:40:00,154.48,154.48,154.31,154.31,200.0,154.48,154.48,154.31,154.31,200.0
2017-11-21 13:45:00,154.36,154.36,154.36,154.36,100.0,154.36,154.36,154.36,154.36,100.0
2017-11-21 13:50:00,154.34,154.41,154.34,154.41,300.0,154.34,154.41,154.34,154.41,300.0
2017-11-21 13:55:00,154.41,154.41,154.41,154.41,0.0,154.41,154.41,154.41,154.41,0.0
2017-11-21 14:00:00,154.26,154.34,154.23,154.23,400.0,154.26,154.34,154.23,154.23,400.0
2017-11-21 14:05:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2017-11-21 14:10:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2017-11-21 14:15:00,154.16,154.22,154.16,154.22,200.0,154.16,154.22,154.16,154.22,200.0
2017-11-21 14:20:00,154.22,154.24,154.16,154.17,800.0,154.22,154.24,154.16,154.17,800.0
2017-11-21 14:25:00,154.26,154.26,154.17,154.25,300.0,154.26,154.26,154.17,154.25,300.0
2017-11-21 14:30:00,154.26,154.26,154.17,154.17,1200.0,154.26,154.26,154.17,154.17,1200.0
2017-11-21 14:35:00,154.17,154.17,154.17,154.17,0.0,154.17,154.17,154.17,154.17,0.0
2017-11-21 14:40:00,154.2,154.2,154.14,154.15,275.0,154.2,154.2,154.14,154.15,275.0
2017-11-21 14:45:00,154.28,154.29,154.28,154.29,200.0,154.28,154.29,154.28,154.29,200.0
2017-11-21 14:50:00,154.26,154.31,154.26,154.31,200.0,154.26,154.31,154.26,154.31,200.0
2017-11-21 14:55:00,154.19,154.19,154.19,154.19,100.0,154.19,154.19,154.19,154.19,100.0
2017-11-21 15:00:00,154.19,154.19,154.19,154.19,0.0,154.19,154.19,154.19,154.19,0.0
2017-11-21 15:05:00,154.19,154.19,154.19,154.19,0.0,154.19,154.19,154.19,154.19,0.0
2017-11-21 15:10:00,154.13,154.19,154.13,154.19,200.0,154.13,154.19,154.13,154.19,200.0
2017-11-21 15:15:00,154.11,154.22,154.1,154.22,400.0,154.11,154.22,154.1,154.22,400.0
2017-11-21 15:20:00,154.12,154.3,154.12,154.3,300.0,154.12,154.3,154.12,154.3,300.0
2017-11-21 15:25:00,154.26,154.49,154.26,154.34,1390.0,154.26,154.49,154.26,154.34,1390.0
2017-11-21 15:30:00,154.37,154.37,154.28,154.28,914.0,154.37,154.37,154.28,154.28,914.0
2017-11-21 15:35:00,154.45,154.45,154.44,154.45,100.0,154.45,154.45,154.44,154.45,100.0
2017-11-21 15:40:00,154.34,154.34,154.2,154.2,410.0,154.34,154.34,154.2,154.2,410.0
2017-11-21 15:45:00,154.21,154.41,154.21,154.41,1237.0,154.21,154.41,154.21,154.41,1237.0
2017-11-21 15:50:00,154.51,154.52,154.22,154.22,3430.0,154.51,154.52,154.22,154.22,3430.0
2017-11-21 15:55:00,154.23,154.65,154.23,154.62,9758.0,154.23,154.65,154.23,154.62,9758.0
2017-11-22 09:30:00,154.71,154.71,154.71,154.71,775.0,154.71,154.71,154.71,154.71,775.0
2017-11-22 09:35:00,154.28,154.28,154.28,154.28,100.0,154.28,154.28,154.28,154.28,100.0
2017-11-22 09:40:00,154.13,154.13,154.13,154.13,232.0,154.13,154.13,154.13,154.13,232.0
2017-11-22 09:45:00,154.45,154.45,154.15,154.43,500.0,154.45,154.45,154.15,154.43,500.0
2017-11-22 09:50:00,154.43,154.43,154.43,154.43,0.0,154.43,154.43,154.43,154.43,0.0
2017-11-22 09:55:00,154.41,154.43,154.07,154.07,600.0,154.41,154.43,154.07,154.07,600.0
2017-11-22 10:00:00,153.97,154.13,153.08,153.93,1400.0,153.97,154.13,153.08,153.93,1400.0
2017-11-22 10:05:00,153.93,153.93,153.93,153.93,0.0,153.93,153.93,153.93,153.93,0.0
2017-11-22 10:10:00,154.34,154.34,153.71,153.71,500.0,154.34,154.34,153.71,153.71,500.0
2017-11-22 10:15:00,153.84,153.84,153.84,153.84,100.0,153.84,153.84,153.84,153.84,100.0
2017-11-22 10:20:00,153.83,154.07,153.83,154.02,700.0,153.83,154.07,153.83,154.02,700.0
2017-11-22 10:25:00,153.74,153.74,153.65,153.65,400.0,153.74,153.74,153.65,153.65,400.0
2017-11-22 10:30:00,153.57,153.73,153.57,153.73,508.0,153.57,153.73,153.57,153.73,508.0
2017-11-22 10:35:00,154.34,154.34,154.34,154.34,100.0,154.34,154.34,154.34,154.34,100.0
2017-11-22 10:40:00,154.28,154.51,154.05,154.51,794.0,154.28,154.51,154.05,154.51,794.0
2017-11-22 10:45:00,154.51,154.51,154.51,154.51,0.0,154.51,154.51,154.51,154.51,0.0
2017-11-22 10:50:00,154.36,154.53,154.36,154.52,303.0,154.36,154.53,154.36,154.52,303.0
2017-11-22 10:55:00,154.36,154.36,154.36,154.36,100.0,154.36,154.36,154.36,154.36,100.0
2017-11-22 11:00:00,154.31,154.31,154.2,154.2,300.0,154.31,154.31,154.2,154.2,300.0
2017-11-22 11:05:00,154.31,154.36,154.31,154.32,300.0,154.31,154.36,154.31,154.32,300.0
2017-11-22 11:10:00,154.46,154.46,153.97,153.97,600.0,154.46,154.46,153.97,153.97,600.0
2017-11-22 11:15:00,153.86,153.97,153.85,153.97,416.0,153.86,153.97,153.85,153.97,416.0
2017-11-22 11:20:00,154.05,154.05,154.05,154.05,100.0,154.05,154.05,154.05,154.05,100.0
2017-11-22 11:25:00,153.98,154.05,153.98,154.05,800.0,153.98,154.05,153.98,154.05,800.0
2017-11-22 11:30:00,154.05,154.05,154.05,154.05,0.0,154.05,154.05,154.05,154.05,0.0
2017-11-22 11:35:00,154.04,154.04,154.04,154.04,200.0,154.04,154.04,154.04,154.04,200.0
2017-11-22 11:40:00,154.04,154.04,154.04,154.04,0.0,154.04,154.04,154.04,154.04,0.0
2017-11-22 11:45:00,154.04,154.04,154.04,154.04,0.0,154.04,154.04,154.04,154.04,0.0
2017-11-22 11:50:00,154.04,154.04,154.04,154.04,0.0,154.04,154.04,154.04,154.04,0.0
2017-11-22 11:55:00,154.01,154.01,154.01,154.01,100.0,154.01,154.01,154.01,154.01,100.0
2017-11-22 12:00:00,154.02,154.02,153.91,154.01,700.0,154.02,154.02,153.91,154.01,700.0
2017-11-22 12:05:00,154.04,154.04,153.94,153.94,650.0,154.04,154.04,153.94,153.94,650.0
2017-11-22 12:10:00,154.04,154.23,154.03,154.23,900.0,154.04,154.23,154.03,154.23,900.0
2017-11-22 12:15:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2017-11-22 12:20:00,154.18,154.57,154.16,154.57,525.0,154.18,154.57,154.16,154.57,525.0
2017-11-22 12:25:00,154.57,154.57,154.57,154.57,0.0,154.57,154.57,154.57,154.57,0.0
2017-11-22 12:30:00,154.39,154.43,154.24,154.24,920.0,154.39,154.43,154.24,154.24,920.0
2017-11-22 12:35:00,154.36,154.36,154.36,154.36,100.0,154.36,154.36,154.36,154.36,100.0
2017-11-22 12:40:00,154.36,154.36,154.36,154.36,0.0,154.36,154.36,154.36,154.36,0.0
2017-11-22 12:45:00,154.36,154.36,154.36,154.36,0.0,154.36,154.36,154.36,154.36,0.0
2017-11-22 12:50:00,154.22,154.22,154.01,154.01,600.0,154.22,154.22,154.01,154.01,600.0
2017-11-22 12:55:00,153.98,154.02,153.98,154.02,340.0,153.98,154.02,153.98,154.02,340.0
2017-11-22 13:00:00,153.94,153.99,153.93,153.99,898.0,153.94,153.99,153.93,153.99,898.0
2017-11-22 13:05:00,153.99,153.99,153.99,153.99,0.0,153.99,153.99,153.99,153.99,0.0
2017-11-22 13:10:00,153.99,153.99,153.99,153.99,0.0,153.99,153.99,153.99,153.99,0.0
2017-11-22 13:15:00,153.99,153.99,153.99,153.99,0.0,153.99,153.99,153.99,153.99,0.0
2017-11-22 13:20:00,153.99,153.99,153.99,153.99,0.0,153.99,153.99,153.99,153.99,0.0
2017-11-22 13:25:00,153.86,153.96,153.74,153.91,600.0,153.86,153.96,153.74,153.91,600.0
2017-11-22 13:30:00,153.79,154.28,153.79,154.28,659.0,153.79,154.28,153.79,154.28,659.0
2017-11-22 13:35:00,154.14,154.14,154.14,154.14,200.0,154.14,154.14,154.14,154.14,200.0
2017-11-22 13:40:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-22 13:45:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-22 13:50:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-22 13:55:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-22 14:00:00,154.06,154.07,154.06,154.06,100.0,154.06,154.07,154.06,154.06,100.0
2017-11-22 14:05:00,154.04,154.04,154.04,154.04,200.0,154.04,154.04,154.04,154.04,200.0
2017-11-22 14:10:00,153.99,153.99,153.84,153.84,479.0,153.99,153.99,153.84,153.84,479.0
2017-11-22 14:15:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2017-11-22 14:20:00,153.85,153.87,153.6,153.6,1165.0,153.85,153.87,153.6,153.6,1165.0
2017-11-22 14:25:00,153.62,153.62,153.61,153.62,200.0,153.62,153.62,153.61,153.62,200.0
2017-11-22 14:30:00,153.62,153.62,153.62,153.62,0.0,153.62,153.62,153.62,153.62,0.0
2017-11-22 14:35:00,153.76,153.76,153.64,153.64,200.0,153.76,153.76,153.64,153.64,200.0
2017-11-22 14:40:00,153.76,153.85,153.72,153.85,806.0,153.76,153.85,153.72,153.85,806.0
2017-11-22 14:45:00,153.85,153.85,153.85,153.85,0.0,153.85,153.85,153.85,153.85,0.0
2017-11-22 14:50:00,153.89,154.07,153.87,154.07,600.0,153.89,154.07,153.87,154.07,600.0
2017-11-22 14:55:00,154.07,154.07,154.07,154.07,0.0,154.07,154.07,154.07,154.07,0.0
2017-11-22 15:00:00,153.99,153.99,153.84,153.84,400.0,153.99,153.99,153.84,153.84,400.0
2017-11-22 15:05:00,153.73,153.73,153.73,153.73,100.0,153.73,153.73,153.73,153.73,100.0
2017-11-22 15:10:00,153.84,153.85,153.84,153.84,100.0,153.84,153.85,153.84,153.84,100.0
2017-11-22 15:15:00,153.83,153.86,153.83,153.86,209.0,153.83,153.86,153.83,153.86,209.0
2017-11-22 15:20:00,153.78,153.9,153.76,153.76,300.0,153.78,153.9,153.76,153.76,300.0
2017-11-22 15:25:00,153.73,154.18,153.62,154.18,7452.0,153.73,154.18,153.62,154.18,7452.0
2017-11-22 15:30:00,154.22,154.22,154.09,154.12,700.0,154.22,154.22,154.09,154.12,700.0
2017-11-22 15:35:00,154.12,154.12,154.12,154.12,0.0,154.12,154.12,154.12,154.12,0.0
2017-11-22 15:40:00,154.1,154.11,154.09,154.11,300.0,154.1,154.11,154.09,154.11,300.0
2017-11-22 15:45:00,154.02,154.08,154.0,154.0,3459.0,154.02,154.08,154.0,154.0,3459.0
2017-11-22 15:50:00,154.1,154.15,154.07,154.15,1070.0,154.1,154.15,154.07,154.15,1070.0
2017-11-22 15:55:00,154.11,154.14,154.0,154.0,8767.0,154.11,154.14,154.0,154.0,8767.0
2017-11-24 09:30:00,154.73,154.73,153.5,153.5,404.0,154.73,154.73,153.5,153.5,404.0
2017-11-24 09:35:00,153.5,153.5,153.5,153.5,0.0,153.5,153.5,153.5,153.5,0.0
2017-11-24 09:40:00,153.5,153.5,153.5,153.5,0.0,153.5,153.5,153.5,153.5,0.0
2017-11-24 09:45:00,153.8,153.87,153.17,153.87,300.0,153.8,153.87,153.17,153.87,300.0
2017-11-24 09:50:00,153.87,153.87,153.87,153.87,0.0,153.87,153.87,153.87,153.87,0.0
2017-11-24 09:55:00,153.7,153.7,153.7,153.7,100.0,153.7,153.7,153.7,153.7,100.0
2017-11-24 10:00:00,154.05,154.05,154.04,154.05,100.0,154.05,154.05,154.04,154.05,100.0
2017-11-24 10:05:00,154.05,154.05,154.05,154.05,0.0,154.05,154.05,154.05,154.05,0.0
2017-11-24 10:10:00,154.05,154.05,154.05,154.05,0.0,154.05,154.05,154.05,154.05,0.0
2017-11-24 10:15:00,154.06,154.06,154.06,154.06,100.0,154.06,154.06,154.06,154.06,100.0
2017-11-24 10:20:00,154.35,154.9,154.07,154.9,1414.0,154.35,154.9,154.07,154.9,1414.0
2017-11-24 10:25:00,155.01,155.12,154.95,154.95,1556.0,155.01,155.12,154.95,154.95,1556.0
2017-11-24 10:30:00,154.91,155.12,154.91,155.12,400.0,154.91,155.12,154.91,155.12,400.0
2017-11-24 10:35:00,155.12,155.12,155.12,155.12,0.0,155.12,155.12,155.12,155.12,0.0
2017-11-24 10:40:00,155.0,155.02,154.9,154.96,1000.0,155.0,155.02,154.9,154.96,1000.0
2017-11-24 10:45:00,154.89,154.89,154.89,154.89,100.0,154.89,154.89,154.89,154.89,100.0
2017-11-24 10:50:00,154.85,155.01,154.85,155.01,400.0,154.85,155.01,154.85,155.01,400.0
2017-11-24 10:55:00,155.16,155.16,155.16,155.16,100.0,155.16,155.16,155.16,155.16,100.0
2017-11-24 11:00:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:05:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:10:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:15:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:20:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:25:00,155.24,155.24,155.14,155.23,501.0,155.24,155.24,155.14,155.23,501.0
2017-11-24 11:30:00,155.21,155.34,155.11,155.34,700.0,155.21,155.34,155.11,155.34,700.0
2017-11-24 11:35:00,155.41,155.41,155.41,155.41,200.0,155.41,155.41,155.41,155.41,200.0
2017-11-24 11:40:00,155.49,155.49,155.27,155.28,1335.0,155.49,155.49,155.27,155.28,1335.0
2017-11-24 11:45:00,155.14,155.29,155.14,155.29,534.0,155.14,155.29,155.14,155.29,534.0
2017-11-24 11:50:00,155.36,155.42,155.36,155.41,300.0,155.36,155.42,155.36,155.41,300.0
2017-11-24 11:55:00,155.5,155.5,155.35,155.35,431.0,155.5,155.5,155.35,155.35,431.0
2017-11-24 12:00:00,155.12,155.36,155.11,155.36,1400.0,155.12,155.36,155.11,155.36,1400.0
2017-11-24 12:05:00,155.41,155.41,155.41,155.41,100.0,155.41,155.41,155.41,155.41,100.0
2017-11-24 12:10:00,155.5,155.55,155.5,155.55,300.0,155.5,155.55,155.5,155.55,300.0
2017-11-24 12:15:00,155.55,155.55,155.55,155.55,0.0,155.55,155.55,155.55,155.55,0.0
2017-11-24 12:20:00,155.5,155.5,155.21,155.24,901.0,155.5,155.5,155.21,155.24,901.0
2017-11-24 12:25:00,155.13,155.37,155.13,155.37,1510.0,155.13,155.37,155.13,155.37,1510.0
2017-11-24 12:30:00,155.46,155.5,155.43,155.5,310.0,155.46,155.5,155.43,155.5,310.0
2017-11-24 12:35:00,155.5,155.5,155.41,155.49,529.0,155.5,155.5,155.41,155.49,529.0
2017-11-24 12:40:00,155.5,155.57,155.2,155.34,800.0,155.5,155.57,155.2,155.34,800.0
2017-11-24 12:45:00,155.44,155.67,155.44,155.67,1600.0,155.44,155.67,155.44,155.67,1600.0
2017-11-24 12:50:00,155.68,155.74,155.68,155.74,628.0,155.68,155.74,155.68,155.74,628.0
2017-11-24 12:55:00,155.83,155.83,155.34,155.34,2168.0,155.83,155.83,155.34,155.34,2168.0
2017-11-27 09:30:00,155.56,155.56,155.56,155.56,287.0,155.56,155.56,155.56,155.56,287.0
2017-11-27 09:35:00,155.56,155.56,155.56,155.56,0.0,155.56,155.56,155.56,155.56,0.0
2017-11-27 09:40:00,155.56,155.56,155.56,155.56,0.0,155.56,155.56,155.56,155.56,0.0
2017-11-27 09:45:00,155.57,156.11,155.25,156.11,930.0,155.57,156.11,155.25,156.11,930.0
2017-11-27 09:50:00,155.47,155.47,155.47,155.47,100.0,155.47,155.47,155.47,155.47,100.0
2017-11-27 09:55:00,155.47,155.47,155.47,155.47,0.0,155.47,155.47,155.47,155.47,0.0
2017-11-27 10:00:00,156.23,156.33,156.23,156.33,700.0,156.23,156.33,156.23,156.33,700.0
2017-11-27 10:05:00,156.53,156.53,156.53,156.53,100.0,156.53,156.53,156.53,156.53,100.0
2017-11-27 10:10:00,156.51,156.51,156.1,156.16,1100.0,156.51,156.51,156.1,156.16,1100.0
2017-11-27 10:15:00,156.17,156.24,155.97,156.12,1515.0,156.17,156.24,155.97,156.12,1515.0
2017-11-27 10:20:00,155.93,155.93,155.81,155.81,400.0,155.93,155.93,155.81,155.81,400.0
2017-11-27 10:25:00,155.67,155.67,155.39,155.4,400.0,155.67,155.67,155.39,155.4,400.0
2017-11-27 10:30:00,155.04,155.04,155.04,155.04,100.0,155.04,155.04,155.04,155.04,100.0
2017-11-27 10:35:00,155.15,155.15,154.93,154.93,400.0,155.15,155.15,154.93,154.93,400.0
2017-11-27 10:40:00,155.22,155.54,155.15,155.54,800.0,155.22,155.54,155.15,155.54,800.0
2017-11-27 10:45:00,155.63,155.63,155.63,155.63,200.0,155.63,155.63,155.63,155.63,200.0
2017-11-27 10:50:00,155.63,155.63,155.63,155.63,0.0,155.63,155.63,155.63,155.63,0.0
2017-11-27 10:55:00,155.56,155.56,155.55,155.56,100.0,155.56,155.56,155.55,155.56,100.0
2017-11-27 11:00:00,155.63,155.63,155.62,155.62,300.0,155.63,155.63,155.62,155.62,300.0
2017-11-27 11:05:00,155.65,155.65,155.55,155.56,200.0,155.65,155.65,155.55,155.56,200.0
2017-11-27 11:10:00,155.49,155.66,155.44,155.44,800.0,155.49,155.66,155.44,155.44,800.0
2017-11-27 11:15:00,155.14,155.22,155.04,155.04,500.0,155.14,155.22,155.04,155.04,500.0
2017-11-27 11:20:00,154.98,155.11,154.7,154.98,2072.0,154.98,155.11,154.7,154.98,2072.0
2017-11-27 11:25:00,154.98,154.98,154.98,154.98,100.0,154.98,154.98,154.98,154.98,100.0
2017-11-27 11:30:00,154.98,154.98,154.98,154.98,0.0,154.98,154.98,154.98,154.98,0.0
2017-11-27 11:35:00,154.98,154.98,154.98,154.98,0.0,154.98,154.98,154.98,154.98,0.0
2017-11-27 11:40:00,155.19,155.23,155.0,155.23,700.0,155.19,155.23,155.0,155.23,700.0
2017-11-27 11:45:00,155.23,155.23,155.01,155.11,300.0,155.23,155.23,155.01,155.11,300.0
2017-11-27 11:50:00,155.16,155.28,155.16,155.27,900.0,155.16,155.28,155.16,155.27,900.0
2017-11-27 11:55:00,155.27,155.27,155.27,155.27,0.0,155.27,155.27,155.27,155.27,0.0
2017-11-27 12:00:00,155.48,155.48,155.48,155.48,100.0,155.48,155.48,155.48,155.48,100.0
2017-11-27 12:05:00,155.11,155.44,155.11,155.33,608.0,155.11,155.44,155.11,155.33,608.0
2017-11-27 12:10:00,155.33,155.33,155.33,155.33,0.0,155.33,155.33,155.33,155.33,0.0
2017-11-27 12:15:00,155.39,155.39,155.32,155.32,300.0,155.39,155.39,155.32,155.32,300.0
2017-11-27 12:20:00,155.39,155.4,155.39,155.4,200.0,155.39,155.4,155.39,155.4,200.0
2017-11-27 12:25:00,155.4,155.4,155.29,155.29,300.0,155.4,155.4,155.29,155.29,300.0
2017-11-27 12:30:00,155.28,155.29,155.28,155.28,100.0,155.28,155.29,155.28,155.28,100.0
2017-11-27 12:35:00,155.22,155.26,155.14,155.22,1600.0,155.22,155.26,155.14,155.22,1600.0
2017-11-27 12:40:00,155.03,155.08,155.03,155.08,600.0,155.03,155.08,155.03,155.08,600.0
2017-11-27 12:45:00,155.1,155.17,155.1,155.17,200.0,155.1,155.17,155.1,155.17,200.0
2017-11-27 12:50:00,155.16,155.31,155.16,155.29,1300.0,155.16,155.31,155.16,155.29,1300.0
2017-11-27 12:55:00,155.46,155.47,155.46,155.46,325.0,155.46,155.47,155.46,155.46,325.0
2017-11-27 13:00:00,155.56,155.57,155.56,155.57,200.0,155.56,155.57,155.56,155.57,200.0
2017-11-27 13:05:00,155.64,155.66,155.64,155.65,400.0,155.64,155.66,155.64,155.65,400.0
2017-11-27 13:10:00,155.63,155.63,155.63,155.63,100.0,155.63,155.63,155.63,155.63,100.0
2017-11-27 13:15:00,155.63,155.63,155.63,155.63,0.0,155.63,155.63,155.63,155.63,0.0
2017-11-27 13:20:00,155.63,155.63,155.63,155.63,0.0,155.63,155.63,155.63,155.63,0.0
2017-11-27 13:25:00,155.54,155.54,155.54,155.54,100.0,155.54,155.54,155.54,155.54,100.0
2017-11-27 13:30:00,155.63,155.63,155.52,155.56,600.0,155.63,155.63,155.52,155.56,600.0
2017-11-27 13:35:00,155.44,155.44,155.34,155.34,594.0,155.44,155.44,155.34,155.34,594.0
2017-11-27 13:40:00,155.45,155.46,155.45,155.46,416.0,155.45,155.46,155.45,155.46,416.0
2017-11-27 13:45:00,155.31,155.31,155.23,155.23,700.0,155.31,155.31,155.23,155.23,700.0
2017-11-27 13:50:00,155.08,155.28,155.07,155.28,900.0,155.08,155.28,155.07,155.28,900.0
2017-11-27 13:55:00,155.29,155.29,155.29,155.29,100.0,155.29,155.29,155.29,155.29,100.0
2017-11-27 14:00:00,155.17,155.17,155.17,155.17,100.0,155.17,155.17,155.17,155.17,100.0
2017-11-27 14:05:00,155.07,155.18,155.07,155.18,581.0,155.07,155.18,155.07,155.18,581.0
2017-11-27 14:10:00,155.16,155.27,155.16,155.27,200.0,155.16,155.27,155.16,155.27,200.0
2017-11-27 14:15:00,155.28,155.44,155.28,155.44,1410.0,155.28,155.44,155.28,155.44,1410.0
2017-11-27 14:20:00,155.44,155.44,155.44,155.44,100.0,155.44,155.44,155.44,155.44,100.0
2017-11-27 14:25:00,155.45,155.46,155.45,155.46,200.0,155.45,155.46,155.45,155.46,200.0
2017-11-27 14:30:00,155.49,155.58,155.49,155.58,500.0,155.49,155.58,155.49,155.58,500.0
2017-11-27 14:35:00,155.55,155.66,155.55,155.66,671.0,155.55,155.66,155.55,155.66,671.0
2017-11-27 14:40:00,155.75,155.75,155.75,155.75,100.0,155.75,155.75,155.75,155.75,100.0
2017-11-27 14:45:00,155.75,155.75,155.69,155.69,200.0,155.75,155.75,155.69,155.69,200.0
2017-11-27 14:50:00,155.61,155.62,155.13,155.13,1716.0,155.61,155.62,155.13,155.13,1716.0
2017-11-27 14:55:00,155.31,155.34,155.27,155.28,300.0,155.31,155.34,155.27,155.28,300.0
2017-11-27 15:00:00,155.27,155.37,155.27,155.37,200.0,155.27,155.37,155.27,155.37,200.0
2017-11-27 15:05:00,155.31,155.4,155.25,155.25,1500.0,155.31,155.4,155.25,155.25,1500.0
2017-11-27 15:10:00,155.34,155.41,155.29,155.41,837.0,155.34,155.41,155.29,155.41,837.0
2017-11-27 15:15:00,155.36,155.43,155.36,155.42,300.0,155.36,155.43,155.36,155.42,300.0
2017-11-27 15:20:00,155.44,155.47,155.42,155.42,600.0,155.44,155.47,155.42,155.42,600.0
2017-11-27 15:25:00,155.43,155.45,155.36,155.43,600.0,155.43,155.45,155.36,155.43,600.0
2017-11-27 15:30:00,155.43,155.46,155.35,155.43,914.0,155.43,155.46,155.35,155.43,914.0
2017-11-27 15:35:00,155.42,155.5,155.4,155.4,2197.0,155.42,155.5,155.4,155.4,2197.0
2017-11-27 15:40:00,155.42,155.42,155.19,155.21,1000.0,155.42,155.42,155.19,155.21,1000.0
2017-11-27 15:45:00,155.14,155.26,155.14,155.26,2188.0,155.14,155.26,155.14,155.26,2188.0
2017-11-27 15:50:00,155.27,155.27,155.17,155.21,1511.0,155.27,155.27,155.17,155.21,1511.0
2017-11-27 15:55:00,155.19,155.44,155.06,155.43,19515.0,155.19,155.44,155.06,155.43,19515.0
2017-11-28 09:30:00,155.67,155.67,154.98,154.98,988.0,155.67,155.67,154.98,154.98,988.0
2017-11-28 09:35:00,154.98,154.98,154.98,154.98,0.0,154.98,154.98,154.98,154.98,0.0
2017-11-28 09:40:00,154.98,154.98,154.98,154.98,0.0,154.98,154.98,154.98,154.98,0.0
2017-11-28 09:45:00,153.87,155.22,153.87,155.22,240.0,153.87,155.22,153.87,155.22,240.0
2017-11-28 09:50:00,153.94,155.23,153.93,154.21,450.0,153.94,155.23,153.93,154.21,450.0
2017-11-28 09:55:00,154.21,154.21,154.21,154.21,0.0,154.21,154.21,154.21,154.21,0.0
2017-11-28 10:00:00,154.6,155.55,154.6,155.03,2194.0,154.6,155.55,154.6,155.03,2194.0
2017-11-28 10:05:00,155.52,155.65,155.29,155.65,1485.0,155.52,155.65,155.29,155.65,1485.0
2017-11-28 10:10:00,155.66,155.68,155.66,155.68,200.0,155.66,155.68,155.66,155.68,200.0
2017-11-28 10:15:00,155.47,155.73,155.47,155.73,200.0,155.47,155.73,155.47,155.73,200.0
2017-11-28 10:20:00,155.86,155.86,155.86,155.86,100.0,155.86,155.86,155.86,155.86,100.0
2017-11-28 10:25:00,155.64,155.64,155.21,155.22,1352.0,155.64,155.64,155.21,155.22,1352.0
2017-11-28 10:30:00,155.2,155.43,155.15,155.15,400.0,155.2,155.43,155.15,155.15,400.0
2017-11-28 10:35:00,155.22,155.24,155.2,155.24,500.0,155.22,155.24,155.2,155.24,500.0
2017-11-28 10:40:00,155.39,155.52,155.36,155.5,1499.0,155.39,155.52,155.36,155.5,1499.0
2017-11-28 10:45:00,155.8,155.8,155.8,155.8,100.0,155.8,155.8,155.8,155.8,100.0
2017-11-28 10:50:00,155.8,155.8,155.6,155.8,600.0,155.8,155.8,155.6,155.8,600.0
2017-11-28 10:55:00,155.8,155.8,155.8,155.8,100.0,155.8,155.8,155.8,155.8,100.0
2017-11-28 11:00:00,155.82,156.23,155.65,156.23,5081.0,155.82,156.23,155.65,156.23,5081.0
2017-11-28 11:05:00,156.26,156.47,156.0,156.0,4082.0,156.26,156.47,156.0,156.0,4082.0
2017-11-28 11:10:00,156.26,156.26,156.19,156.19,622.0,156.26,156.26,156.19,156.19,622.0
2017-11-28 11:15:00,156.3,156.39,156.3,156.39,417.0,156.3,156.39,156.3,156.39,417.0
2017-11-28 11:20:00,156.39,156.44,156.32,156.33,500.0,156.39,156.44,156.32,156.33,500.0
2017-11-28 11:25:00,156.46,156.58,156.34,156.46,700.0,156.46,156.58,156.34,156.46,700.0
2017-11-28 11:30:00,156.41,156.43,156.02,156.22,723.0,156.41,156.43,156.02,156.22,723.0
2017-11-28 11:35:00,156.22,156.22,156.22,156.22,100.0,156.22,156.22,156.22,156.22,100.0
2017-11-28 11:40:00,156.05,156.05,156.05,156.05,100.0,156.05,156.05,156.05,156.05,100.0
2017-11-28 11:45:00,156.31,156.31,156.17,156.18,500.0,156.31,156.31,156.17,156.18,500.0
2017-11-28 11:50:00,156.31,156.31,156.04,156.26,400.0,156.31,156.31,156.04,156.26,400.0
2017-11-28 11:55:00,156.21,156.21,155.92,155.92,700.0,156.21,156.21,155.92,155.92,700.0
2017-11-28 12:00:00,155.92,155.92,155.92,155.92,0.0,155.92,155.92,155.92,155.92,0.0
2017-11-28 12:05:00,155.85,155.85,155.57,155.57,757.0,155.85,155.85,155.57,155.57,757.0
2017-11-28 12:10:00,155.86,155.86,155.86,155.86,100.0,155.86,155.86,155.86,155.86,100.0
2017-11-28 12:15:00,155.72,155.72,155.27,155.55,1900.0,155.72,155.72,155.27,155.55,1900.0
2017-11-28 12:20:00,155.4,155.67,155.39,155.67,898.0,155.4,155.67,155.39,155.67,898.0
2017-11-28 12:25:00,155.67,155.67,155.67,155.67,0.0,155.67,155.67,155.67,155.67,0.0
2017-11-28 12:30:00,155.49,155.49,155.48,155.48,200.0,155.49,155.49,155.48,155.48,200.0
2017-11-28 12:35:00,155.47,155.48,155.47,155.47,200.0,155.47,155.48,155.47,155.47,200.0
2017-11-28 12:40:00,155.5,155.56,155.5,155.55,2100.0,155.5,155.56,155.5,155.55,2100.0
2017-11-28 12:45:00,155.55,155.55,155.55,155.55,0.0,155.55,155.55,155.55,155.55,0.0
2017-11-28 12:50:00,155.67,155.77,155.64,155.77,1000.0,155.67,155.77,155.64,155.77,1000.0
2017-11-28 12:55:00,155.84,155.85,155.76,155.76,253.0,155.84,155.85,155.76,155.76,253.0
2017-11-28 13:00:00,155.7,155.7,155.54,155.54,600.0,155.7,155.7,155.54,155.54,600.0
2017-11-28 13:05:00,155.49,155.5,155.38,155.38,900.0,155.49,155.5,155.38,155.38,900.0
2017-11-28 13:10:00,155.43,155.53,155.43,155.53,500.0,155.43,155.53,155.43,155.53,500.0
2017-11-28 13:15:00,155.42,155.42,155.38,155.39,200.0,155.42,155.42,155.38,155.39,200.0
2017-11-28 13:20:00,155.33,155.33,155.23,155.23,200.0,155.33,155.33,155.23,155.23,200.0
2017-11-28 13:25:00,155.18,155.18,155.18,155.18,100.0,155.18,155.18,155.18,155.18,100.0
2017-11-28 13:30:00,155.21,155.48,155.2,155.31,900.0,155.21,155.48,155.2,155.31,900.0
2017-11-28 13:35:00,155.51,155.51,155.46,155.46,500.0,155.51,155.51,155.46,155.46,500.0
2017-11-28 13:40:00,155.23,155.34,155.17,155.33,1029.0,155.23,155.34,155.17,155.33,1029.0
2017-11-28 13:45:00,155.33,155.42,155.33,155.42,801.0,155.33,155.42,155.33,155.42,801.0
2017-11-28 13:50:00,155.42,155.54,155.33,155.35,1000.0,155.42,155.54,155.33,155.35,1000.0
2017-11-28 13:55:00,155.34,155.43,155.12,155.34,2575.0,155.34,155.43,155.12,155.34,2575.0
2017-11-28 14:00:00,155.5,155.5,155.45,155.45,300.0,155.5,155.5,155.45,155.45,300.0
2017-11-28 14:05:00,155.35,155.57,155.35,155.56,1104.0,155.35,155.57,155.35,155.56,1104.0
2017-11-28 14:10:00,155.56,155.56,155.56,155.56,0.0,155.56,155.56,155.56,155.56,0.0
2017-11-28 14:15:00,155.27,155.56,155.27,155.56,200.0,155.27,155.56,155.27,155.56,200.0
2017-11-28 14:20:00,155.54,155.54,155.54,155.54,100.0,155.54,155.54,155.54,155.54,100.0
2017-11-28 14:25:00,155.61,155.63,155.61,155.63,400.0,155.61,155.63,155.61,155.63,400.0
2017-11-28 14:30:00,155.73,155.82,155.56,155.82,775.0,155.73,155.82,155.56,155.82,775.0
2017-11-28 14:35:00,155.88,155.91,155.8,155.8,400.0,155.88,155.91,155.8,155.8,400.0
2017-11-28 14:40:00,155.84,156.09,155.84,156.06,500.0,155.84,156.09,155.84,156.06,500.0
2017-11-28 14:45:00,156.25,156.49,156.25,156.49,600.0,156.25,156.49,156.25,156.49,600.0
2017-11-28 14:50:00,156.49,156.52,156.49,156.52,700.0,156.49,156.52,156.49,156.52,700.0
2017-11-28 14:55:00,156.6,156.6,155.69,155.7,2000.0,156.6,156.6,155.69,155.7,2000.0
2017-11-28 15:00:00,155.66,155.7,155.62,155.62,1004.0,155.66,155.7,155.62,155.62,1004.0
2017-11-28 15:05:00,155.73,155.73,155.73,155.73,100.0,155.73,155.73,155.73,155.73,100.0
2017-11-28 15:10:00,155.62,156.24,155.62,156.05,1800.0,155.62,156.24,155.62,156.05,1800.0
2017-11-28 15:15:00,156.02,156.3,156.01,156.03,700.0,156.02,156.3,156.01,156.03,700.0
2017-11-28 15:20:00,156.27,156.52,156.23,156.35,900.0,156.27,156.52,156.23,156.35,900.0
2017-11-28 15:25:00,156.33,156.64,156.33,156.34,1400.0,156.33,156.64,156.33,156.34,1400.0
2017-11-28 15:30:00,156.28,156.3,156.04,156.14,900.0,156.28,156.3,156.04,156.14,900.0
2017-11-28 15:35:00,155.85,155.85,155.85,155.85,900.0,155.85,155.85,155.85,155.85,900.0
2017-11-28 15:40:00,155.76,156.4,155.75,156.4,3422.0,155.76,156.4,155.75,156.4,3422.0
2017-11-28 15:45:00,156.47,156.49,156.34,156.49,1888.0,156.47,156.49,156.34,156.49,1888.0
2017-11-28 15:50:00,156.37,156.39,156.24,156.36,2100.0,156.37,156.39,156.24,156.36,2100.0
2017-11-28 15:55:00,156.35,156.4,156.16,156.29,7685.0,156.35,156.4,156.16,156.29,7685.0
2017-11-29 09:30:00,157.06,157.34,156.54,156.54,3051.0,157.06,157.34,156.54,156.54,3051.0
2017-11-29 09:35:00,156.95,157.33,156.94,157.33,350.0,156.95,157.33,156.94,157.33,350.0
2017-11-29 09:40:00,157.46,158.1,157.46,158.1,300.0,157.46,158.1,157.46,158.1,300.0
2017-11-29 09:45:00,157.8,157.8,157.76,157.76,940.0,157.8,157.8,157.76,157.76,940.0
2017-11-29 09:50:00,157.43,157.9,157.42,157.88,1938.0,157.43,157.9,157.42,157.88,1938.0
2017-11-29 09:55:00,157.61,157.61,157.07,157.07,700.0,157.61,157.61,157.07,157.07,700.0
2017-11-29 10:00:00,157.04,157.31,156.62,157.2,1037.0,157.04,157.31,156.62,157.2,1037.0
2017-11-29 10:05:00,157.11,157.34,157.11,157.34,700.0,157.11,157.34,157.11,157.34,700.0
2017-11-29 10:10:00,157.37,157.38,157.37,157.38,300.0,157.37,157.38,157.37,157.38,300.0
2017-11-29 10:15:00,157.02,157.02,156.53,156.69,1406.0,157.02,157.02,156.53,156.69,1406.0
2017-11-29 10:20:00,156.92,156.92,156.4,156.4,800.0,156.92,156.92,156.4,156.4,800.0
2017-11-29 10:25:00,156.38,156.38,156.38,156.38,300.0,156.38,156.38,156.38,156.38,300.0
2017-11-29 10:30:00,156.56,156.62,156.25,156.62,1303.0,156.56,156.62,156.25,156.62,1303.0
2017-11-29 10:35:00,156.55,157.0,156.55,157.0,200.0,156.55,157.0,156.55,157.0,200.0
2017-11-29 10:40:00,157.3,157.3,157.14,157.14,200.0,157.3,157.3,157.14,157.14,200.0
2017-11-29 10:45:00,157.03,157.09,156.78,156.83,900.0,157.03,157.09,156.78,156.83,900.0
2017-11-29 10:50:00,156.59,156.66,156.25,156.55,1800.0,156.59,156.66,156.25,156.55,1800.0
2017-11-29 10:55:00,156.52,156.52,156.14,156.14,300.0,156.52,156.52,156.14,156.14,300.0
2017-11-29 11:00:00,156.07,156.32,156.07,156.32,550.0,156.07,156.32,156.07,156.32,550.0
2017-11-29 11:05:00,156.04,156.24,155.99,155.99,660.0,156.04,156.24,155.99,155.99,660.0
2017-11-29 11:10:00,156.33,156.33,156.32,156.33,400.0,156.33,156.33,156.32,156.33,400.0
2017-11-29 11:15:00,156.32,156.49,156.32,156.34,2828.0,156.32,156.49,156.32,156.34,2828.0
2017-11-29 11:20:00,156.39,156.39,156.33,156.33,1000.0,156.39,156.39,156.33,156.33,1000.0
2017-11-29 11:25:00,156.19,156.59,156.1,156.44,3602.0,156.19,156.59,156.1,156.44,3602.0
2017-11-29 11:30:00,156.43,156.55,156.33,156.33,1050.0,156.43,156.55,156.33,156.33,1050.0
2017-11-29 11:35:00,156.52,156.52,156.4,156.4,200.0,156.52,156.52,156.4,156.4,200.0
2017-11-29 11:40:00,156.46,156.46,156.13,156.19,500.0,156.46,156.46,156.13,156.19,500.0
2017-11-29 11:45:00,155.87,155.87,155.85,155.86,300.0,155.87,155.87,155.85,155.86,300.0
2017-11-29 11:50:00,155.84,156.12,155.74,156.12,600.0,155.84,156.12,155.74,156.12,600.0
2017-11-29 11:55:00,155.99,156.18,155.98,156.18,1100.0,155.99,156.18,155.98,156.18,1100.0
2017-11-29 12:00:00,155.88,155.96,155.61,155.61,1300.0,155.88,155.96,155.61,155.61,1300.0
2017-11-29 12:05:00,155.77,155.99,155.77,155.99,500.0,155.77,155.99,155.77,155.99,500.0
2017-11-29 12:10:00,156.03,156.2,155.67,156.2,800.0,156.03,156.2,155.67,156.2,800.0
2017-11-29 12:15:00,156.11,156.62,156.11,156.37,300.0,156.11,156.62,156.11,156.37,300.0
2017-11-29 12:20:00,156.62,156.94,156.62,156.94,400.0,156.62,156.94,156.62,156.94,400.0
2017-11-29 12:25:00,156.94,156.94,156.94,156.94,0.0,156.94,156.94,156.94,156.94,0.0
2017-11-29 12:30:00,156.71,156.87,156.71,156.87,200.0,156.71,156.87,156.71,156.87,200.0
2017-11-29 12:35:00,156.99,156.99,156.83,156.84,900.0,156.99,156.99,156.83,156.84,900.0
2017-11-29 12:40:00,156.95,156.96,156.7,156.83,700.0,156.95,156.96,156.7,156.83,700.0
2017-11-29 12:45:00,156.94,157.1,156.83,156.92,2100.0,156.94,157.1,156.83,156.92,2100.0
2017-11-29 12:50:00,157.08,157.08,156.91,156.91,400.0,157.08,157.08,156.91,156.91,400.0
2017-11-29 12:55:00,156.74,156.75,156.54,156.54,1500.0,156.74,156.75,156.54,156.54,1500.0
2017-11-29 13:00:00,156.54,156.54,156.4,156.4,700.0,156.54,156.54,156.4,156.4,700.0
2017-11-29 13:05:00,156.13,156.43,156.13,156.43,400.0,156.13,156.43,156.13,156.43,400.0
2017-11-29 13:10:00,156.42,156.42,156.27,156.28,300.0,156.42,156.42,156.27,156.28,300.0
2017-11-29 13:15:00,156.42,156.42,156.2,156.2,200.0,156.42,156.42,156.2,156.2,200.0
2017-11-29 13:20:00,156.44,156.46,156.29,156.44,600.0,156.44,156.46,156.29,156.44,600.0
2017-11-29 13:25:00,156.31,156.47,156.16,156.37,4400.0,156.31,156.47,156.16,156.37,4400.0
2017-11-29 13:30:00,156.43,156.43,156.43,156.43,100.0,156.43,156.43,156.43,156.43,100.0
2017-11-29 13:35:00,156.34,156.54,156.3,156.3,1540.0,156.34,156.54,156.3,156.3,1540.0
2017-11-29 13:40:00,156.25,156.25,155.98,155.98,1400.0,156.25,156.25,155.98,155.98,1400.0
2017-11-29 13:45:00,155.91,156.27,155.91,156.09,800.0,155.91,156.27,155.91,156.09,800.0
2017-11-29 13:50:00,156.09,156.09,156.09,156.09,0.0,156.09,156.09,156.09,156.09,0.0
2017-11-29 13:55:00,155.97,155.97,155.94,155.95,500.0,155.97,155.97,155.94,155.95,500.0
2017-11-29 14:00:00,155.84,156.04,155.8,155.8,500.0,155.84,156.04,155.8,155.8,500.0
2017-11-29 14:05:00,155.96,155.97,155.95,155.97,300.0,155.96,155.97,155.95,155.97,300.0
2017-11-29 14:10:00,156.09,156.28,156.09,156.28,400.0,156.09,156.28,156.09,156.28,400.0
2017-11-29 14:15:00,156.23,156.51,156.22,156.5,600.0,156.23,156.51,156.22,156.5,600.0
2017-11-29 14:20:00,156.55,156.55,156.12,156.22,1200.0,156.55,156.55,156.12,156.22,1200.0
2017-11-29 14:25:00,155.71,155.71,155.71,155.71,100.0,155.71,155.71,155.71,155.71,100.0
2017-11-29 14:30:00,156.06,156.11,155.76,155.76,1100.0,156.06,156.11,155.76,155.76,1100.0
2017-11-29 14:35:00,156.03,156.06,156.0,156.0,300.0,156.03,156.06,156.0,156.0,300.0
2017-11-29 14:40:00,155.81,155.94,155.32,155.49,3263.0,155.81,155.94,155.32,155.49,3263.0
2017-11-29 14:45:00,155.55,155.6,155.42,155.49,1300.0,155.55,155.6,155.42,155.49,1300.0
2017-11-29 14:50:00,155.53,155.83,155.53,155.66,1937.0,155.53,155.83,155.53,155.66,1937.0
2017-11-29 14:55:00,155.54,155.54,155.22,155.34,500.0,155.54,155.54,155.22,155.34,500.0
2017-11-29 15:00:00,155.43,155.43,155.2,155.2,400.0,155.43,155.43,155.2,155.2,400.0
2017-11-29 15:05:00,155.49,155.57,155.49,155.57,1200.0,155.49,155.57,155.49,155.57,1200.0
2017-11-29 15:10:00,155.65,155.69,155.54,155.54,905.0,155.65,155.69,155.54,155.54,905.0
2017-11-29 15:15:00,155.57,155.57,155.56,155.57,205.0,155.57,155.57,155.56,155.57,205.0
2017-11-29 15:20:00,155.51,155.51,155.44,155.46,1200.0,155.51,155.51,155.44,155.46,1200.0
2017-11-29 15:25:00,155.5,155.59,155.4,155.49,3400.0,155.5,155.59,155.4,155.49,3400.0
2017-11-29 15:30:00,155.5,155.64,155.5,155.64,2930.0,155.5,155.64,155.5,155.64,2930.0
2017-11-29 15:35:00,155.5,155.54,155.39,155.43,1430.0,155.5,155.54,155.39,155.43,1430.0
2017-11-29 15:40:00,155.48,155.48,155.27,155.27,1026.0,155.48,155.48,155.27,155.27,1026.0
2017-11-29 15:45:00,155.34,155.36,155.25,155.25,2112.0,155.34,155.36,155.25,155.25,2112.0
2017-11-29 15:50:00,155.3,155.53,155.27,155.29,1700.0,155.3,155.53,155.27,155.29,1700.0
2017-11-29 15:55:00,155.27,155.43,155.25,155.43,6410.0,155.27,155.43,155.25,155.43,6410.0
2017-11-30 09:30:00,156.05,156.08,156.05,156.08,923.0,156.05,156.08,156.05,156.08,923.0
2017-11-30 09:35:00,156.08,156.08,156.08,156.08,0.0,156.08,156.08,156.08,156.08,0.0
2017-11-30 09:40:00,155.79,155.79,155.79,155.79,100.0,155.79,155.79,155.79,155.79,100.0
2017-11-30 09:45:00,156.75,156.75,156.37,156.62,1000.0,156.75,156.75,156.37,156.62,1000.0
2017-11-30 09:50:00,156.56,156.71,156.56,156.71,600.0,156.56,156.71,156.56,156.71,600.0
2017-11-30 09:55:00,156.76,157.02,156.76,156.83,1558.0,156.76,157.02,156.76,156.83,1558.0
2017-11-30 10:00:00,157.0,157.11,156.78,157.09,500.0,157.0,157.11,156.78,157.09,500.0
2017-11-30 10:05:00,156.84,157.11,156.81,156.81,2309.0,156.84,157.11,156.81,156.81,2309.0
2017-11-30 10:10:00,156.64,156.78,156.63,156.78,300.0,156.64,156.78,156.63,156.78,300.0
2017-11-30 10:15:00,156.8,156.8,156.76,156.8,300.0,156.8,156.8,156.76,156.8,300.0
2017-11-30 10:20:00,156.64,156.64,156.47,156.47,403.0,156.64,156.64,156.47,156.47,403.0
2017-11-30 10:25:00,156.51,156.51,156.36,156.36,880.0,156.51,156.51,156.36,156.36,880.0
2017-11-30 10:30:00,156.32,156.44,156.27,156.27,500.0,156.32,156.44,156.27,156.27,500.0
2017-11-30 10:35:00,156.45,156.58,156.39,156.54,1501.0,156.45,156.58,156.39,156.54,1501.0
2017-11-30 10:40:00,156.56,156.95,156.56,156.95,300.0,156.56,156.95,156.56,156.95,300.0
2017-11-30 10:45:00,156.87,157.07,156.87,157.0,1500.0,156.87,157.07,156.87,157.0,1500.0
2017-11-30 10:50:00,156.96,156.96,156.92,156.93,400.0,156.96,156.96,156.92,156.93,400.0
2017-11-30 10:55:00,156.93,156.93,156.93,156.93,0.0,156.93,156.93,156.93,156.93,0.0
2017-11-30 11:00:00,157.28,157.34,157.28,157.34,200.0,157.28,157.34,157.28,157.34,200.0
2017-11-30 11:05:00,157.47,157.55,157.47,157.49,1000.0,157.47,157.55,157.47,157.49,1000.0
2017-11-30 11:10:00,157.69,157.86,157.68,157.74,1398.0,157.69,157.86,157.68,157.74,1398.0
2017-11-30 11:15:00,157.78,157.79,157.72,157.78,400.0,157.78,157.79,157.72,157.78,400.0
2017-11-30 11:20:00,157.63,157.63,157.07,157.07,2300.0,157.63,157.63,157.07,157.07,2300.0
2017-11-30 11:25:00,156.78,156.78,156.68,156.68,200.0,156.78,156.78,156.68,156.68,200.0
2017-11-30 11:30:00,157.01,157.27,157.01,157.27,1000.0,157.01,157.27,157.01,157.27,1000.0
2017-11-30 11:35:00,157.16,157.31,157.16,157.31,200.0,157.16,157.31,157.16,157.31,200.0
2017-11-30 11:40:00,157.32,157.33,157.17,157.18,700.0,157.32,157.33,157.17,157.18,700.0
2017-11-30 11:45:00,157.37,157.42,157.37,157.37,500.0,157.37,157.42,157.37,157.37,500.0
2017-11-30 11:50:00,157.84,157.84,157.84,157.84,100.0,157.84,157.84,157.84,157.84,100.0
2017-11-30 11:55:00,157.58,157.59,157.27,157.4,4499.0,157.58,157.59,157.27,157.4,4499.0
2017-11-30 12:00:00,157.38,157.39,157.38,157.38,400.0,157.38,157.39,157.38,157.38,400.0
2017-11-30 12:05:00,157.32,157.4,157.29,157.29,800.0,157.32,157.4,157.29,157.29,800.0
2017-11-30 12:10:00,157.3,157.36,157.23,157.24,700.0,157.3,157.36,157.23,157.24,700.0
2017-11-30 12:15:00,157.33,157.39,157.15,157.15,1530.0,157.33,157.39,157.15,157.15,1530.0
2017-11-30 12:20:00,157.34,157.51,157.34,157.51,1300.0,157.34,157.51,157.34,157.51,1300.0
2017-11-30 12:25:00,157.68,157.85,157.68,157.85,451.0,157.68,157.85,157.68,157.85,451.0
2017-11-30 12:30:00,157.85,157.85,157.85,157.85,0.0,157.85,157.85,157.85,157.85,0.0
2017-11-30 12:35:00,157.96,158.24,157.96,158.24,1410.0,157.96,158.24,157.96,158.24,1410.0
2017-11-30 12:40:00,158.24,158.24,158.24,158.24,0.0,158.24,158.24,158.24,158.24,0.0
2017-11-30 12:45:00,158.24,158.24,158.24,158.24,0.0,158.24,158.24,158.24,158.24,0.0
2017-11-30 12:50:00,158.3,158.34,157.73,158.03,1200.0,158.3,158.34,157.73,158.03,1200.0
2017-11-30 12:55:00,157.68,157.68,157.37,157.61,900.0,157.68,157.68,157.37,157.61,900.0
2017-11-30 13:00:00,157.89,157.89,157.57,157.57,271.0,157.89,157.89,157.57,157.57,271.0
2017-11-30 13:05:00,157.57,157.57,157.57,157.57,0.0,157.57,157.57,157.57,157.57,0.0
2017-11-30 13:10:00,157.97,158.01,157.93,157.96,1300.0,157.97,158.01,157.93,157.96,1300.0
2017-11-30 13:15:00,157.74,157.74,157.46,157.46,400.0,157.74,157.74,157.46,157.46,400.0
2017-11-30 13:20:00,157.96,157.96,157.38,157.4,1100.0,157.96,157.96,157.38,157.4,1100.0
2017-11-30 13:25:00,157.35,157.35,157.35,157.35,300.0,157.35,157.35,157.35,157.35,300.0
2017-11-30 13:30:00,157.3,157.34,157.14,157.14,300.0,157.3,157.34,157.14,157.14,300.0
2017-11-30 13:35:00,157.19,157.4,156.86,157.4,2324.0,157.19,157.4,156.86,157.4,2324.0
2017-11-30 13:40:00,157.3,157.8,157.3,157.8,3328.0,157.3,157.8,157.3,157.8,3328.0
2017-11-30 13:45:00,157.76,157.8,157.5,157.5,1700.0,157.76,157.8,157.5,157.5,1700.0
2017-11-30 13:50:00,157.51,157.6,157.4,157.4,1521.0,157.51,157.6,157.4,157.4,1521.0
2017-11-30 13:55:00,157.39,157.39,157.21,157.22,200.0,157.39,157.39,157.21,157.22,200.0
2017-11-30 14:00:00,157.16,157.41,157.15,157.3,600.0,157.16,157.41,157.15,157.3,600.0
2017-11-30 14:05:00,157.64,157.84,157.64,157.84,200.0,157.64,157.84,157.64,157.84,200.0
2017-11-30 14:10:00,157.28,157.36,157.28,157.36,200.0,157.28,157.36,157.28,157.36,200.0
2017-11-30 14:15:00,157.35,157.49,157.3,157.3,300.0,157.35,157.49,157.3,157.3,300.0
2017-11-30 14:20:00,157.55,157.69,156.9,156.9,1329.0,157.55,157.69,156.9,156.9,1329.0
2017-11-30 14:25:00,156.93,156.98,156.93,156.98,200.0,156.93,156.98,156.93,156.98,200.0
2017-11-30 14:30:00,157.09,157.19,157.09,157.19,400.0,157.09,157.19,157.09,157.19,400.0
2017-11-30 14:35:00,157.21,157.21,156.97,156.97,564.0,157.21,157.21,156.97,156.97,564.0
2017-11-30 14:40:00,156.82,157.05,156.82,157.05,1100.0,156.82,157.05,156.82,157.05,1100.0
2017-11-30 14:45:00,156.91,156.91,156.91,156.91,200.0,156.91,156.91,156.91,156.91,200.0
2017-11-30 14:50:00,156.91,156.99,156.85,156.9,800.0,156.91,156.99,156.85,156.9,800.0
2017-11-30 14:55:00,156.91,156.99,156.91,156.94,1000.0,156.91,156.99,156.91,156.94,1000.0
2017-11-30 15:00:00,157.05,157.07,156.96,157.07,300.0,157.05,157.07,156.96,157.07,300.0
2017-11-30 15:05:00,157.08,157.09,156.99,156.99,900.0,157.08,157.09,156.99,156.99,900.0
2017-11-30 15:10:00,157.08,157.08,156.91,157.0,800.0,157.08,157.08,156.91,157.0,800.0
2017-11-30 15:15:00,156.91,156.91,156.91,156.91,100.0,156.91,156.91,156.91,156.91,100.0
2017-11-30 15:20:00,156.91,156.91,156.74,156.84,1600.0,156.91,156.91,156.74,156.84,1600.0
2017-11-30 15:25:00,156.85,156.96,156.81,156.96,300.0,156.85,156.96,156.81,156.96,300.0
2017-11-30 15:30:00,156.74,156.74,156.72,156.72,200.0,156.74,156.74,156.72,156.72,200.0
2017-11-30 15:35:00,156.42,156.5,156.28,156.41,700.0,156.42,156.5,156.28,156.41,700.0
2017-11-30 15:40:00,156.41,157.07,156.41,157.07,3030.0,156.41,157.07,156.41,157.07,3030.0
2017-11-30 15:45:00,157.07,157.53,156.99,157.41,3000.0,157.07,157.53,156.99,157.41,3000.0
2017-11-30 15:50:00,157.5,157.5,157.08,157.08,2300.0,157.5,157.5,157.08,157.08,2300.0
2017-11-30 15:55:00,157.01,157.3,156.88,157.1,11038.0,157.01,157.3,156.88,157.1,11038.0
2017-12-01 09:30:00,157.56,157.98,157.56,157.98,1536.0,157.56,157.98,157.56,157.98,1536.0
2017-12-01 09:35:00,157.85,157.85,157.18,157.76,1800.0,157.85,157.85,157.18,157.76,1800.0
2017-12-01 09:40:00,157.41,157.41,157.07,157.07,1178.0,157.41,157.41,157.07,157.07,1178.0
2017-12-01 09:45:00,157.24,157.35,157.06,157.06,1000.0,157.24,157.35,157.06,157.06,1000.0
2017-12-01 09:50:00,157.06,157.06,157.06,157.06,0.0,157.06,157.06,157.06,157.06,0.0
2017-12-01 09:55:00,156.88,157.13,156.88,157.0,1047.0,156.88,157.13,156.88,157.0,1047.0
2017-12-01 10:00:00,157.2,157.21,157.2,157.21,600.0,157.2,157.21,157.2,157.21,600.0
2017-12-01 10:05:00,157.22,157.35,157.22,157.35,467.0,157.22,157.35,157.22,157.35,467.0
2017-12-01 10:10:00,157.21,157.21,156.9,156.9,1150.0,157.21,157.21,156.9,156.9,1150.0
2017-12-01 10:15:00,157.03,158.1,157.02,157.56,2000.0,157.03,158.1,157.02,157.56,2000.0
2017-12-01 10:20:00,157.56,157.56,157.56,157.56,0.0,157.56,157.56,157.56,157.56,0.0
2017-12-01 10:25:00,157.56,157.56,157.56,157.56,0.0,157.56,157.56,157.56,157.56,0.0
2017-12-01 10:30:00,157.15,157.15,157.11,157.11,600.0,157.15,157.15,157.11,157.11,600.0
2017-12-01 10:35:00,157.13,157.18,156.82,156.83,450.0,157.13,157.18,156.82,156.83,450.0
2017-12-01 10:40:00,156.64,157.13,156.64,157.13,700.0,156.64,157.13,156.64,157.13,700.0
2017-12-01 10:45:00,157.12,157.12,157.12,157.12,100.0,157.12,157.12,157.12,157.12,100.0
2017-12-01 10:50:00,157.13,157.13,157.13,157.13,200.0,157.13,157.13,157.13,157.13,200.0
2017-12-01 10:55:00,157.13,157.13,156.82,156.82,500.0,157.13,157.13,156.82,156.82,500.0
2017-12-01 11:00:00,156.81,156.81,156.0,156.41,1500.0,156.81,156.81,156.0,156.41,1500.0
2017-12-01 11:05:00,156.21,156.21,156.2,156.21,100.0,156.21,156.21,156.2,156.21,100.0
2017-12-01 11:10:00,155.85,155.85,154.74,155.17,940.0,155.85,155.85,154.74,155.17,940.0
2017-12-01 11:15:00,155.3,155.3,155.1,155.1,200.0,155.3,155.3,155.1,155.1,200.0
2017-12-01 11:20:00,155.06,155.06,154.0,154.0,1860.0,155.06,155.06,154.0,154.0,1860.0
2017-12-01 11:25:00,154.18,154.18,153.39,153.73,1400.0,154.18,154.18,153.39,153.73,1400.0
2017-12-01 11:30:00,153.47,153.47,152.62,153.39,3214.0,153.47,153.47,152.62,153.39,3214.0
2017-12-01 11:35:00,153.97,155.79,153.97,155.77,4335.0,153.97,155.79,153.97,155.77,4335.0
2017-12-01 11:40:00,154.65,154.85,154.65,154.85,200.0,154.65,154.85,154.65,154.85,200.0
2017-12-01 11:45:00,154.94,154.94,154.93,154.93,600.0,154.94,154.94,154.93,154.93,600.0
2017-12-01 11:50:00,155.06,155.06,154.37,154.37,200.0,155.06,155.06,154.37,154.37,200.0
2017-12-01 11:55:00,155.3,155.32,155.08,155.2,2601.0,155.3,155.32,155.08,155.2,2601.0
2017-12-01 12:00:00,155.44,155.92,155.3,155.92,600.0,155.44,155.92,155.3,155.92,600.0
2017-12-01 12:05:00,156.39,156.39,155.99,155.99,300.0,156.39,156.39,155.99,155.99,300.0
2017-12-01 12:10:00,156.02,156.43,156.0,156.22,500.0,156.02,156.43,156.0,156.22,500.0
2017-12-01 12:15:00,156.24,157.71,156.23,157.06,4200.0,156.24,157.71,156.23,157.06,4200.0
2017-12-01 12:20:00,157.07,157.07,156.39,156.63,4000.0,157.07,157.07,156.39,156.63,4000.0
2017-12-01 12:25:00,157.16,157.16,155.78,155.78,500.0,157.16,157.16,155.78,155.78,500.0
2017-12-01 12:30:00,157.05,157.05,155.84,156.87,6869.0,157.05,157.05,155.84,156.87,6869.0
2017-12-01 12:35:00,156.84,156.84,156.84,156.84,200.0,156.84,156.84,156.84,156.84,200.0
2017-12-01 12:40:00,156.81,156.81,156.81,156.81,100.0,156.81,156.81,156.81,156.81,100.0
2017-12-01 12:45:00,157.18,157.94,157.15,157.15,1078.0,157.18,157.94,157.15,157.15,1078.0
2017-12-01 12:50:00,157.12,157.12,156.96,156.96,300.0,157.12,157.12,156.96,156.96,300.0
2017-12-01 12:55:00,157.16,157.19,156.91,157.0,4938.0,157.16,157.19,156.91,157.0,4938.0
2017-12-01 13:00:00,156.99,157.0,156.99,157.0,397.0,156.99,157.0,156.99,157.0,397.0
2017-12-01 13:05:00,157.09,157.28,156.81,156.81,900.0,157.09,157.28,156.81,156.81,900.0
2017-12-01 13:10:00,156.72,157.0,156.72,157.0,300.0,156.72,157.0,156.72,157.0,300.0
2017-12-01 13:15:00,156.53,156.53,156.53,156.53,100.0,156.53,156.53,156.53,156.53,100.0
2017-12-01 13:20:00,156.59,156.98,156.59,156.98,200.0,156.59,156.98,156.59,156.98,200.0
2017-12-01 13:25:00,156.58,156.58,156.58,156.58,100.0,156.58,156.58,156.58,156.58,100.0
2017-12-01 13:30:00,156.68,157.05,156.68,157.05,1901.0,156.68,157.05,156.68,157.05,1901.0
2017-12-01 13:35:00,157.05,157.05,157.05,157.05,0.0,157.05,157.05,157.05,157.05,0.0
2017-12-01 13:40:00,157.29,157.39,157.24,157.24,600.0,157.29,157.39,157.24,157.24,600.0
2017-12-01 13:45:00,157.23,157.28,156.94,157.23,1996.0,157.23,157.28,156.94,157.23,1996.0
2017-12-01 13:50:00,157.09,157.17,157.09,157.17,400.0,157.09,157.17,157.09,157.17,400.0
2017-12-01 13:55:00,157.12,157.2,156.98,157.09,600.0,157.12,157.2,156.98,157.09,600.0
2017-12-01 14:00:00,157.1,157.26,157.06,157.26,600.0,157.1,157.26,157.06,157.26,600.0
2017-12-01 14:05:00,156.93,156.93,156.88,156.88,300.0,156.93,156.93,156.88,156.88,300.0
2017-12-01 14:10:00,156.84,156.84,156.84,156.84,300.0,156.84,156.84,156.84,156.84,300.0
2017-12-01 14:15:00,156.88,156.89,156.88,156.89,420.0,156.88,156.89,156.88,156.89,420.0
2017-12-01 14:20:00,156.91,157.15,156.81,157.15,1539.0,156.91,157.15,156.81,157.15,1539.0
2017-12-01 14:25:00,157.15,157.15,157.15,157.15,0.0,157.15,157.15,157.15,157.15,0.0
2017-12-01 14:30:00,157.0,157.1,157.0,157.09,500.0,157.0,157.1,157.0,157.09,500.0
2017-12-01 14:35:00,157.02,157.02,157.02,157.02,100.0,157.02,157.02,157.02,157.02,100.0
2017-12-01 14:40:00,156.75,156.75,156.74,156.75,100.0,156.75,156.75,156.74,156.75,100.0
2017-12-01 14:45:00,156.66,156.67,156.66,156.67,400.0,156.66,156.67,156.66,156.67,400.0
2017-12-01 14:50:00,156.54,156.67,156.3,156.67,1730.0,156.54,156.67,156.3,156.67,1730.0
2017-12-01 14:55:00,156.63,156.82,156.63,156.82,300.0,156.63,156.82,156.63,156.82,300.0
2017-12-01 15:00:00,156.85,156.93,156.81,156.81,1641.0,156.85,156.93,156.81,156.81,1641.0
2017-12-01 15:05:00,156.57,156.81,156.57,156.81,300.0,156.57,156.81,156.57,156.81,300.0
2017-12-01 15:10:00,156.7,156.74,156.7,156.74,200.0,156.7,156.74,156.7,156.74,200.0
2017-12-01 15:15:00,157.05,157.1,157.05,157.09,394.0,157.05,157.1,157.05,157.09,394.0
2017-12-01 15:20:00,156.83,157.07,156.77,157.06,1400.0,156.83,157.07,156.77,157.06,1400.0
2017-12-01 15:25:00,156.86,157.04,156.79,157.04,701.0,156.86,157.04,156.79,157.04,701.0
2017-12-01 15:30:00,157.05,157.09,156.94,156.94,1131.0,157.05,157.09,156.94,156.94,1131.0
2017-12-01 15:35:00,157.15,157.18,156.88,156.88,1511.0,157.15,157.18,156.88,156.88,1511.0
2017-12-01 15:40:00,156.87,157.19,156.87,157.19,4102.0,156.87,157.19,156.87,157.19,4102.0
2017-12-01 15:45:00,157.24,157.28,157.03,157.03,1300.0,157.24,157.28,157.03,157.03,1300.0
2017-12-01 15:50:00,157.16,157.4,157.1,157.24,2340.0,157.16,157.4,157.1,157.24,2340.0
2017-12-01 15:55:00,157.38,157.6,157.3,157.52,9735.0,157.38,157.6,157.3,157.52,9735.0
2017-12-04 09:30:00,159.0,159.0,157.97,157.97,2080.0,159.0,159.0,157.97,157.97,2080.0
2017-12-04 09:35:00,158.22,158.23,158.22,158.23,231.0,158.22,158.23,158.22,158.23,231.0
2017-12-04 09:40:00,158.16,158.16,157.4,157.4,800.0,158.16,158.16,157.4,157.4,800.0
2017-12-04 09:45:00,157.68,157.68,157.68,157.68,100.0,157.68,157.68,157.68,157.68,100.0
2017-12-04 09:50:00,157.68,157.68,157.68,157.68,0.0,157.68,157.68,157.68,157.68,0.0
2017-12-04 09:55:00,157.87,157.88,157.39,157.41,2881.0,157.87,157.88,157.39,157.41,2881.0
2017-12-04 10:00:00,156.84,157.29,156.84,157.14,800.0,156.84,157.29,156.84,157.14,800.0
2017-12-04 10:05:00,157.14,157.41,157.14,157.41,400.0,157.14,157.41,157.14,157.41,400.0
2017-12-04 10:10:00,157.29,157.29,157.29,157.29,100.0,157.29,157.29,157.29,157.29,100.0
2017-12-04 10:15:00,157.47,157.47,157.19,157.37,600.0,157.47,157.47,157.19,157.37,600.0
2017-12-04 10:20:00,157.22,157.9,157.12,157.9,1217.0,157.22,157.9,157.12,157.9,1217.0
2017-12-04 10:25:00,157.89,158.17,157.89,158.17,600.0,157.89,158.17,157.89,158.17,600.0
2017-12-04 10:30:00,158.24,158.24,158.01,158.01,500.0,158.24,158.24,158.01,158.01,500.0
2017-12-04 10:35:00,157.97,157.99,157.97,157.99,400.0,157.97,157.99,157.97,157.99,400.0
2017-12-04 10:40:00,157.97,157.97,157.97,157.97,144.0,157.97,157.97,157.97,157.97,144.0
2017-12-04 10:45:00,158.23,158.36,158.23,158.36,500.0,158.23,158.36,158.23,158.36,500.0
2017-12-04 10:50:00,158.32,158.32,158.32,158.32,300.0,158.32,158.32,158.32,158.32,300.0
2017-12-04 10:55:00,158.03,158.03,157.78,158.0,600.0,158.03,158.03,157.78,158.0,600.0
2017-12-04 11:00:00,157.67,157.67,156.7,156.7,1709.0,157.67,157.67,156.7,156.7,1709.0
2017-12-04 11:05:00,157.03,157.49,157.03,157.48,2400.0,157.03,157.49,157.03,157.48,2400.0
2017-12-04 11:10:00,157.53,157.59,157.53,157.59,600.0,157.53,157.59,157.53,157.59,600.0
2017-12-04 11:15:00,157.91,157.91,157.9,157.9,300.0,157.91,157.91,157.9,157.9,300.0
2017-12-04 11:20:00,158.01,158.17,158.01,158.17,300.0,158.01,158.17,158.01,158.17,300.0
2017-12-04 11:25:00,158.4,158.42,158.19,158.35,2115.0,158.4,158.42,158.19,158.35,2115.0
2017-12-04 11:30:00,158.46,158.64,158.29,158.61,900.0,158.46,158.64,158.29,158.61,900.0
2017-12-04 11:35:00,158.57,158.73,158.57,158.73,300.0,158.57,158.73,158.57,158.73,300.0
2017-12-04 11:40:00,158.65,158.65,158.14,158.14,900.0,158.65,158.65,158.14,158.14,900.0
2017-12-04 11:45:00,158.28,158.42,158.26,158.37,800.0,158.28,158.42,158.26,158.37,800.0
2017-12-04 11:50:00,158.67,158.77,158.67,158.77,640.0,158.67,158.77,158.67,158.77,640.0
2017-12-04 11:55:00,158.77,158.78,158.74,158.74,400.0,158.77,158.78,158.74,158.74,400.0
2017-12-04 12:00:00,158.83,158.83,158.83,158.83,100.0,158.83,158.83,158.83,158.83,100.0
2017-12-04 12:05:00,158.63,158.63,158.5,158.5,261.0,158.63,158.63,158.5,158.5,261.0
2017-12-04 12:10:00,158.33,158.33,158.33,158.33,408.0,158.33,158.33,158.33,158.33,408.0
2017-12-04 12:15:00,158.53,158.58,158.53,158.58,500.0,158.53,158.58,158.53,158.58,500.0
2017-12-04 12:20:00,158.58,158.59,158.58,158.59,200.0,158.58,158.59,158.58,158.59,200.0
2017-12-04 12:25:00,158.1,158.1,158.1,158.1,100.0,158.1,158.1,158.1,158.1,100.0
2017-12-04 12:30:00,158.41,158.41,158.41,158.41,200.0,158.41,158.41,158.41,158.41,200.0
2017-12-04 12:35:00,158.29,158.41,158.15,158.34,800.0,158.29,158.41,158.15,158.34,800.0
2017-12-04 12:40:00,158.35,158.35,158.35,158.35,500.0,158.35,158.35,158.35,158.35,500.0
2017-12-04 12:45:00,158.29,158.29,158.29,158.29,100.0,158.29,158.29,158.29,158.29,100.0
2017-12-04 12:50:00,158.54,158.54,158.41,158.41,600.0,158.54,158.54,158.41,158.41,600.0
2017-12-04 12:55:00,158.41,158.41,158.41,158.41,0.0,158.41,158.41,158.41,158.41,0.0
2017-12-04 13:00:00,158.39,158.5,158.39,158.46,700.0,158.39,158.5,158.39,158.46,700.0
2017-12-04 13:05:00,158.46,158.46,158.46,158.46,0.0,158.46,158.46,158.46,158.46,0.0
2017-12-04 13:10:00,158.33,158.33,158.33,158.33,300.0,158.33,158.33,158.33,158.33,300.0
2017-12-04 13:15:00,158.36,158.36,158.21,158.29,560.0,158.36,158.36,158.21,158.29,560.0
2017-12-04 13:20:00,158.26,158.36,158.26,158.36,300.0,158.26,158.36,158.26,158.36,300.0
2017-12-04 13:25:00,158.28,158.28,158.28,158.28,200.0,158.28,158.28,158.28,158.28,200.0
2017-12-04 13:30:00,157.97,157.97,157.97,157.97,100.0,157.97,157.97,157.97,157.97,100.0
2017-12-04 13:35:00,157.97,157.97,157.97,157.97,200.0,157.97,157.97,157.97,157.97,200.0
2017-12-04 13:40:00,157.97,158.01,157.83,157.83,2600.0,157.97,158.01,157.83,157.83,2600.0
2017-12-04 13:45:00,157.86,157.86,157.84,157.84,600.0,157.86,157.86,157.84,157.84,600.0
2017-12-04 13:50:00,157.68,157.79,157.68,157.73,1375.0,157.68,157.79,157.68,157.73,1375.0
2017-12-04 13:55:00,157.77,157.88,157.73,157.88,1000.0,157.77,157.88,157.73,157.88,1000.0
2017-12-04 14:00:00,157.84,157.88,157.6,157.77,1365.0,157.84,157.88,157.6,157.77,1365.0
2017-12-04 14:05:00,157.71,157.8,157.53,157.53,906.0,157.71,157.8,157.53,157.53,906.0
2017-12-04 14:10:00,157.53,157.53,157.53,157.53,0.0,157.53,157.53,157.53,157.53,0.0
2017-12-04 14:15:00,157.5,157.5,157.41,157.41,400.0,157.5,157.5,157.41,157.41,400.0
2017-12-04 14:20:00,157.4,157.63,157.4,157.59,1800.0,157.4,157.63,157.4,157.59,1800.0
2017-12-04 14:25:00,157.58,157.58,157.34,157.34,200.0,157.58,157.58,157.34,157.34,200.0
2017-12-04 14:30:00,157.28,157.28,157.24,157.24,600.0,157.28,157.28,157.24,157.24,600.0
2017-12-04 14:35:00,157.25,157.57,157.25,157.57,700.0,157.25,157.57,157.25,157.57,700.0
2017-12-04 14:40:00,157.38,157.53,157.36,157.53,735.0,157.38,157.53,157.36,157.53,735.0
2017-12-04 14:45:00,157.4,157.6,157.4,157.6,1000.0,157.4,157.6,157.4,157.6,1000.0
2017-12-04 14:50:00,157.59,157.6,157.59,157.6,200.0,157.59,157.6,157.59,157.6,200.0
2017-12-04 14:55:00,157.46,157.46,157.45,157.45,600.0,157.46,157.46,157.45,157.45,600.0
2017-12-04 15:00:00,157.23,157.23,157.11,157.11,400.0,157.23,157.23,157.11,157.11,400.0
2017-12-04 15:05:00,157.09,157.23,157.09,157.23,1100.0,157.09,157.23,157.09,157.23,1100.0
2017-12-04 15:10:00,157.38,157.38,157.16,157.22,1200.0,157.38,157.38,157.16,157.22,1200.0
2017-12-04 15:15:00,157.1,157.26,157.1,157.21,800.0,157.1,157.26,157.1,157.21,800.0
2017-12-04 15:20:00,157.05,157.19,157.04,157.19,950.0,157.05,157.19,157.04,157.19,950.0
2017-12-04 15:25:00,157.3,157.3,157.3,157.3,100.0,157.3,157.3,157.3,157.3,100.0
2017-12-04 15:30:00,157.23,157.25,156.84,156.91,1200.0,157.23,157.25,156.84,156.91,1200.0
2017-12-04 15:35:00,156.63,156.69,156.59,156.69,1397.0,156.63,156.69,156.59,156.69,1397.0
2017-12-04 15:40:00,156.71,156.79,156.65,156.65,1824.0,156.71,156.79,156.65,156.65,1824.0
2017-12-04 15:45:00,156.65,156.65,156.47,156.47,1164.0,156.65,156.65,156.47,156.47,1164.0
2017-12-04 15:50:00,156.42,156.47,156.16,156.16,2000.0,156.42,156.47,156.16,156.16,2000.0
2017-12-04 15:55:00,156.23,156.62,156.23,156.3,15781.0,156.23,156.62,156.23,156.3,15781.0
2017-12-05 09:30:00,156.1,156.1,155.25,155.5,1451.0,156.1,156.1,155.25,155.5,1451.0
2017-12-05 09:35:00,156.43,156.43,156.43,156.43,100.0,156.43,156.43,156.43,156.43,100.0
2017-12-05 09:40:00,155.84,156.39,155.62,156.15,1200.0,155.84,156.39,155.62,156.15,1200.0
2017-12-05 09:45:00,155.84,156.37,155.83,156.37,844.0,155.84,156.37,155.83,156.37,844.0
2017-12-05 09:50:00,156.48,156.48,156.24,156.24,813.0,156.48,156.48,156.24,156.24,813.0
2017-12-05 09:55:00,156.28,156.87,156.28,156.63,2361.0,156.28,156.87,156.28,156.63,2361.0
2017-12-05 10:00:00,156.4,156.79,156.38,156.79,600.0,156.4,156.79,156.38,156.79,600.0
2017-12-05 10:05:00,156.88,156.88,156.88,156.88,100.0,156.88,156.88,156.88,156.88,100.0
2017-12-05 10:10:00,156.64,156.64,156.4,156.4,700.0,156.64,156.64,156.4,156.4,700.0
2017-12-05 10:15:00,156.44,156.46,156.37,156.37,400.0,156.44,156.46,156.37,156.37,400.0
2017-12-05 10:20:00,156.67,156.67,156.28,156.28,800.0,156.67,156.67,156.28,156.28,800.0
2017-12-05 10:25:00,156.55,156.55,156.55,156.55,100.0,156.55,156.55,156.55,156.55,100.0
2017-12-05 10:30:00,156.2,156.71,156.2,156.7,500.0,156.2,156.71,156.2,156.7,500.0
2017-12-05 10:35:00,156.43,156.43,156.36,156.36,200.0,156.43,156.43,156.36,156.36,200.0
2017-12-05 10:40:00,156.67,156.88,156.66,156.88,400.0,156.67,156.88,156.66,156.88,400.0
2017-12-05 10:45:00,156.61,156.61,156.61,156.61,100.0,156.61,156.61,156.61,156.61,100.0
2017-12-05 10:50:00,156.58,156.58,156.53,156.53,800.0,156.58,156.58,156.53,156.53,800.0
2017-12-05 10:55:00,156.27,156.5,156.24,156.5,400.0,156.27,156.5,156.24,156.5,400.0
2017-12-05 11:00:00,156.51,156.51,156.51,156.51,100.0,156.51,156.51,156.51,156.51,100.0
2017-12-05 11:05:00,156.52,156.86,156.52,156.77,500.0,156.52,156.86,156.52,156.77,500.0
2017-12-05 11:10:00,156.99,157.27,156.98,157.04,600.0,156.99,157.27,156.98,157.04,600.0
2017-12-05 11:15:00,157.06,157.06,156.97,156.97,800.0,157.06,157.06,156.97,156.97,800.0
2017-12-05 11:20:00,157.06,157.1,156.84,157.09,600.0,157.06,157.1,156.84,157.09,600.0
2017-12-05 11:25:00,157.19,157.21,157.06,157.06,1200.0,157.19,157.21,157.06,157.06,1200.0
2017-12-05 11:30:00,156.89,156.89,156.87,156.87,200.0,156.89,156.89,156.87,156.87,200.0
2017-12-05 11:35:00,156.61,156.61,156.61,156.61,100.0,156.61,156.61,156.61,156.61,100.0
2017-12-05 11:40:00,156.56,156.56,156.56,156.56,100.0,156.56,156.56,156.56,156.56,100.0
2017-12-05 11:45:00,156.56,156.56,156.56,156.56,0.0,156.56,156.56,156.56,156.56,0.0
2017-12-05 11:50:00,156.78,156.79,156.78,156.78,100.0,156.78,156.79,156.78,156.78,100.0
2017-12-05 11:55:00,156.59,156.8,156.57,156.78,1000.0,156.59,156.8,156.57,156.78,1000.0
2017-12-05 12:00:00,156.75,156.92,156.59,156.88,1200.0,156.75,156.92,156.59,156.88,1200.0
2017-12-05 12:05:00,156.8,156.8,156.78,156.78,200.0,156.8,156.8,156.78,156.78,200.0
2017-12-05 12:10:00,156.78,156.78,156.78,156.78,0.0,156.78,156.78,156.78,156.78,0.0
2017-12-05 12:15:00,156.96,156.96,156.74,156.74,400.0,156.96,156.96,156.74,156.74,400.0
2017-12-05 12:20:00,156.94,156.95,156.94,156.95,300.0,156.94,156.95,156.94,156.95,300.0
2017-12-05 12:25:00,156.95,157.32,156.95,157.31,1300.0,156.95,157.32,156.95,157.31,1300.0
2017-12-05 12:30:00,157.24,157.24,157.24,157.24,300.0,157.24,157.24,157.24,157.24,300.0
2017-12-05 12:35:00,157.08,157.08,157.08,157.08,100.0,157.08,157.08,157.08,157.08,100.0
2017-12-05 12:40:00,157.09,157.47,157.08,157.47,900.0,157.09,157.47,157.08,157.47,900.0
2017-12-05 12:45:00,157.47,157.47,157.47,157.47,0.0,157.47,157.47,157.47,157.47,0.0
2017-12-05 12:50:00,157.2,157.2,157.2,157.2,100.0,157.2,157.2,157.2,157.2,100.0
2017-12-05 12:55:00,157.13,157.13,156.88,157.0,1816.0,157.13,157.13,156.88,157.0,1816.0
2017-12-05 13:00:00,156.72,157.0,156.72,157.0,600.0,156.72,157.0,156.72,157.0,600.0
2017-12-05 13:05:00,156.79,156.79,156.79,156.79,100.0,156.79,156.79,156.79,156.79,100.0
2017-12-05 13:10:00,156.72,156.74,156.72,156.74,200.0,156.72,156.74,156.72,156.74,200.0
2017-12-05 13:15:00,156.74,156.92,156.73,156.85,400.0,156.74,156.92,156.73,156.85,400.0
2017-12-05 13:20:00,156.84,156.84,156.84,156.84,100.0,156.84,156.84,156.84,156.84,100.0
2017-12-05 13:25:00,156.88,156.98,156.88,156.98,400.0,156.88,156.98,156.88,156.98,400.0
2017-12-05 13:30:00,156.98,156.98,156.98,156.98,0.0,156.98,156.98,156.98,156.98,0.0
2017-12-05 13:35:00,156.98,156.98,156.98,156.98,0.0,156.98,156.98,156.98,156.98,0.0
2017-12-05 13:40:00,156.79,157.22,156.64,156.96,3450.0,156.79,157.22,156.64,156.96,3450.0
2017-12-05 13:45:00,157.4,157.4,157.4,157.4,100.0,157.4,157.4,157.4,157.4,100.0
2017-12-05 13:50:00,157.4,157.4,157.4,157.4,0.0,157.4,157.4,157.4,157.4,0.0
2017-12-05 13:55:00,156.93,156.93,156.93,156.93,100.0,156.93,156.93,156.93,156.93,100.0
2017-12-05 14:00:00,156.97,156.97,156.97,156.97,100.0,156.97,156.97,156.97,156.97,100.0
2017-12-05 14:05:00,156.96,157.13,156.9,157.13,3105.0,156.96,157.13,156.9,157.13,3105.0
2017-12-05 14:10:00,156.9,156.9,156.7,156.7,500.0,156.9,156.9,156.7,156.7,500.0
2017-12-05 14:15:00,156.8,156.8,156.69,156.69,200.0,156.8,156.8,156.69,156.69,200.0
2017-12-05 14:20:00,156.69,156.84,156.49,156.49,897.0,156.69,156.84,156.49,156.49,897.0
2017-12-05 14:25:00,156.47,156.47,156.47,156.47,100.0,156.47,156.47,156.47,156.47,100.0
2017-12-05 14:30:00,156.34,156.34,156.34,156.34,100.0,156.34,156.34,156.34,156.34,100.0
2017-12-05 14:35:00,156.49,156.54,156.38,156.38,1500.0,156.49,156.54,156.38,156.38,1500.0
2017-12-05 14:40:00,156.66,156.66,156.62,156.64,800.0,156.66,156.66,156.62,156.64,800.0
2017-12-05 14:45:00,156.63,156.63,156.33,156.33,900.0,156.63,156.63,156.33,156.33,900.0
2017-12-05 14:50:00,156.23,156.33,155.78,155.78,1991.0,156.23,156.33,155.78,155.78,1991.0
2017-12-05 14:55:00,155.79,156.02,155.79,156.02,600.0,155.79,156.02,155.79,156.02,600.0
2017-12-05 15:00:00,155.91,156.07,155.91,156.03,1000.0,155.91,156.07,155.91,156.03,1000.0
2017-12-05 15:05:00,156.13,156.35,156.08,156.18,1800.0,156.13,156.35,156.08,156.18,1800.0
2017-12-05 15:10:00,156.11,156.11,156.1,156.1,400.0,156.11,156.11,156.1,156.1,400.0
2017-12-05 15:15:00,156.1,156.1,155.84,155.9,1100.0,156.1,156.1,155.84,155.9,1100.0
2017-12-05 15:20:00,155.9,156.04,155.84,156.04,1500.0,155.9,156.04,155.84,156.04,1500.0
2017-12-05 15:25:00,156.17,156.51,156.16,156.21,800.0,156.17,156.51,156.16,156.21,800.0
2017-12-05 15:30:00,156.0,156.22,155.99,156.11,1911.0,156.0,156.22,155.99,156.11,1911.0
2017-12-05 15:35:00,156.14,156.14,155.86,155.94,1413.0,156.14,156.14,155.86,155.94,1413.0
2017-12-05 15:40:00,155.87,155.95,155.75,155.9,2105.0,155.87,155.95,155.75,155.9,2105.0
2017-12-05 15:45:00,155.75,155.75,155.63,155.73,1300.0,155.75,155.75,155.63,155.73,1300.0
2017-12-05 15:50:00,155.69,155.82,155.69,155.7,1500.0,155.69,155.82,155.69,155.7,1500.0
2017-12-05 15:55:00,155.74,155.92,155.56,155.62,14940.0,155.74,155.92,155.56,155.62,14940.0
2017-12-06 09:30:00,155.35,155.35,155.35,155.35,563.0,155.35,155.35,155.35,155.35,563.0
2017-12-06 09:35:00,155.7,156.11,155.38,155.38,1222.0,155.7,156.11,155.38,155.38,1222.0
2017-12-06 09:40:00,155.38,155.38,155.38,155.38,0.0,155.38,155.38,155.38,155.38,0.0
2017-12-06 09:45:00,155.38,155.38,155.38,155.38,0.0,155.38,155.38,155.38,155.38,0.0
2017-12-06 09:50:00,156.27,156.27,155.79,155.79,300.0,156.27,156.27,155.79,155.79,300.0
2017-12-06 09:55:00,155.82,155.82,155.09,155.22,4172.0,155.82,155.82,155.09,155.22,4172.0
2017-12-06 10:00:00,155.22,155.22,155.22,155.22,0.0,155.22,155.22,155.22,155.22,0.0
2017-12-06 10:05:00,155.35,155.55,155.13,155.5,3509.0,155.35,155.55,155.13,155.5,3509.0
2017-12-06 10:10:00,155.22,155.22,155.21,155.21,200.0,155.22,155.22,155.21,155.21,200.0
2017-12-06 10:15:00,155.21,155.21,155.21,155.21,0.0,155.21,155.21,155.21,155.21,0.0
2017-12-06 10:20:00,155.45,155.46,155.05,155.18,1400.0,155.45,155.46,155.05,155.18,1400.0
2017-12-06 10:25:00,155.19,155.38,154.6,154.71,1823.0,155.19,155.38,154.6,154.71,1823.0
2017-12-06 10:30:00,154.66,154.69,154.66,154.69,400.0,154.66,154.69,154.66,154.69,400.0
2017-12-06 10:35:00,154.69,154.69,154.69,154.69,0.0,154.69,154.69,154.69,154.69,0.0
2017-12-06 10:40:00,154.7,155.04,154.55,154.55,1100.0,154.7,155.04,154.55,154.55,1100.0
2017-12-06 10:45:00,154.56,154.68,154.55,154.68,300.0,154.56,154.68,154.55,154.68,300.0
2017-12-06 10:50:00,154.55,154.77,154.55,154.56,2600.0,154.55,154.77,154.55,154.56,2600.0
2017-12-06 10:55:00,154.81,155.19,154.69,155.19,800.0,154.81,155.19,154.69,155.19,800.0
2017-12-06 11:00:00,155.06,155.11,154.86,154.86,700.0,155.06,155.11,154.86,154.86,700.0
2017-12-06 11:05:00,155.19,155.35,155.08,155.22,1400.0,155.19,155.35,155.08,155.22,1400.0
2017-12-06 11:10:00,155.36,155.36,155.35,155.36,290.0,155.36,155.36,155.35,155.36,290.0
2017-12-06 11:15:00,155.58,155.58,155.12,155.12,1228.0,155.58,155.58,155.12,155.12,1228.0
2017-12-06 11:20:00,155.29,155.51,155.18,155.51,15100.0,155.29,155.51,155.18,155.51,15100.0
2017-12-06 11:25:00,155.39,155.4,155.17,155.17,500.0,155.39,155.4,155.17,155.17,500.0
2017-12-06 11:30:00,155.14,155.14,155.05,155.05,400.0,155.14,155.14,155.05,155.05,400.0
2017-12-06 11:35:00,155.05,155.05,155.05,155.05,0.0,155.05,155.05,155.05,155.05,0.0
2017-12-06 11:40:00,155.14,155.15,155.14,155.15,400.0,155.14,155.15,155.14,155.15,400.0
2017-12-06 11:45:00,155.0,155.06,154.7,154.7,1107.0,155.0,155.06,154.7,154.7,1107.0
2017-12-06 11:50:00,154.53,154.53,154.53,154.53,100.0,154.53,154.53,154.53,154.53,100.0
2017-12-06 11:55:00,154.53,154.53,154.53,154.53,0.0,154.53,154.53,154.53,154.53,0.0
2017-12-06 12:00:00,154.75,154.76,154.75,154.75,400.0,154.75,154.76,154.75,154.75,400.0
2017-12-06 12:05:00,154.67,154.75,154.67,154.75,200.0,154.67,154.75,154.67,154.75,200.0
2017-12-06 12:10:00,154.69,154.89,154.69,154.84,1294.0,154.69,154.89,154.69,154.84,1294.0
2017-12-06 12:15:00,154.96,154.96,154.79,154.79,600.0,154.96,154.96,154.79,154.79,600.0
2017-12-06 12:20:00,154.79,154.79,154.79,154.79,0.0,154.79,154.79,154.79,154.79,0.0
2017-12-06 12:25:00,154.79,154.79,154.79,154.79,0.0,154.79,154.79,154.79,154.79,0.0
2017-12-06 12:30:00,154.79,154.79,154.79,154.79,0.0,154.79,154.79,154.79,154.79,0.0
2017-12-06 12:35:00,154.72,154.72,154.72,154.72,500.0,154.72,154.72,154.72,154.72,500.0
2017-12-06 12:40:00,154.61,154.81,154.61,154.81,500.0,154.61,154.81,154.61,154.81,500.0
2017-12-06 12:45:00,154.83,154.97,154.83,154.97,600.0,154.83,154.97,154.83,154.97,600.0
2017-12-06 12:50:00,154.97,154.97,154.97,154.97,0.0,154.97,154.97,154.97,154.97,0.0
2017-12-06 12:55:00,154.97,154.97,154.97,154.97,0.0,154.97,154.97,154.97,154.97,0.0
2017-12-06 13:00:00,155.17,155.17,155.12,155.17,640.0,155.17,155.17,155.12,155.17,640.0
2017-12-06 13:05:00,155.02,155.02,155.01,155.01,400.0,155.02,155.02,155.01,155.01,400.0
2017-12-06 13:10:00,154.86,154.86,154.54,154.54,900.0,154.86,154.86,154.54,154.54,900.0
2017-12-06 13:15:00,154.71,155.09,154.69,155.06,2600.0,154.71,155.09,154.69,155.06,2600.0
2017-12-06 13:20:00,155.06,155.06,155.06,155.06,0.0,155.06,155.06,155.06,155.06,0.0
2017-12-06 13:25:00,155.06,155.06,155.06,155.06,0.0,155.06,155.06,155.06,155.06,0.0
2017-12-06 13:30:00,155.06,155.06,155.06,155.06,0.0,155.06,155.06,155.06,155.06,0.0
2017-12-06 13:35:00,155.32,155.32,155.18,155.32,500.0,155.32,155.32,155.18,155.32,500.0
2017-12-06 13:40:00,155.32,155.32,155.32,155.32,0.0,155.32,155.32,155.32,155.32,0.0
2017-12-06 13:45:00,155.34,155.35,155.15,155.15,400.0,155.34,155.35,155.15,155.15,400.0
2017-12-06 13:50:00,155.24,155.54,155.23,155.53,3600.0,155.24,155.54,155.23,155.53,3600.0
2017-12-06 13:55:00,155.44,155.61,155.4,155.56,3408.0,155.44,155.61,155.4,155.56,3408.0
2017-12-06 14:00:00,155.62,155.66,155.62,155.66,400.0,155.62,155.66,155.62,155.66,400.0
2017-12-06 14:05:00,155.66,155.66,155.66,155.66,0.0,155.66,155.66,155.66,155.66,0.0
2017-12-06 14:10:00,155.86,155.86,155.81,155.86,300.0,155.86,155.86,155.81,155.86,300.0
2017-12-06 14:15:00,155.86,155.86,155.86,155.86,0.0,155.86,155.86,155.86,155.86,0.0
2017-12-06 14:20:00,155.97,155.97,155.96,155.97,400.0,155.97,155.97,155.96,155.97,400.0
2017-12-06 14:25:00,155.8,155.8,155.8,155.8,100.0,155.8,155.8,155.8,155.8,100.0
2017-12-06 14:30:00,155.81,155.81,155.81,155.81,100.0,155.81,155.81,155.81,155.81,100.0
2017-12-06 14:35:00,155.8,155.8,155.8,155.8,100.0,155.8,155.8,155.8,155.8,100.0
2017-12-06 14:40:00,155.98,155.98,155.82,155.82,300.0,155.98,155.98,155.82,155.82,300.0
2017-12-06 14:45:00,155.82,155.82,155.82,155.82,1100.0,155.82,155.82,155.82,155.82,1100.0
2017-12-06 14:50:00,155.82,155.82,155.42,155.66,900.0,155.82,155.82,155.42,155.66,900.0
2017-12-06 14:55:00,155.71,155.76,155.71,155.76,599.0,155.71,155.76,155.71,155.76,599.0
2017-12-06 15:00:00,155.83,155.89,155.83,155.89,400.0,155.83,155.89,155.83,155.89,400.0
2017-12-06 15:05:00,155.98,155.98,155.87,155.9,300.0,155.98,155.98,155.87,155.9,300.0
2017-12-06 15:10:00,155.81,155.89,155.81,155.89,200.0,155.81,155.89,155.81,155.89,200.0
2017-12-06 15:15:00,155.67,155.75,155.67,155.75,400.0,155.67,155.75,155.67,155.75,400.0
2017-12-06 15:20:00,155.7,155.7,155.7,155.7,300.0,155.7,155.7,155.7,155.7,300.0
2017-12-06 15:25:00,155.69,155.69,155.58,155.58,402.0,155.69,155.69,155.58,155.58,402.0
2017-12-06 15:30:00,155.63,155.63,155.52,155.52,640.0,155.63,155.63,155.52,155.52,640.0
2017-12-06 15:35:00,155.6,155.66,155.55,155.64,1100.0,155.6,155.66,155.55,155.64,1100.0
2017-12-06 15:40:00,155.74,155.9,155.7,155.9,1053.0,155.74,155.9,155.7,155.9,1053.0
2017-12-06 15:45:00,155.98,156.0,155.76,155.76,1900.0,155.98,156.0,155.76,155.76,1900.0
2017-12-06 15:50:00,155.73,155.76,155.63,155.63,1036.0,155.73,155.76,155.63,155.63,1036.0
2017-12-06 15:55:00,155.63,155.69,155.49,155.58,7776.0,155.63,155.69,155.49,155.58,7776.0
2017-12-07 09:30:00,155.66,156.35,155.66,156.34,733.0,155.66,156.35,155.66,156.34,733.0
2017-12-07 09:35:00,156.34,156.34,156.34,156.34,0.0,156.34,156.34,156.34,156.34,0.0
2017-12-07 09:40:00,156.24,156.24,156.02,156.02,2095.0,156.24,156.24,156.02,156.02,2095.0
2017-12-07 09:45:00,156.1,156.11,155.95,155.95,858.0,156.1,156.11,155.95,155.95,858.0
2017-12-07 09:50:00,155.95,155.95,155.95,155.95,0.0,155.95,155.95,155.95,155.95,0.0
2017-12-07 09:55:00,156.87,156.87,156.87,156.87,100.0,156.87,156.87,156.87,156.87,100.0
2017-12-07 10:00:00,156.46,156.47,156.46,156.46,109.0,156.46,156.47,156.46,156.46,109.0
2017-12-07 10:05:00,156.85,156.98,156.85,156.98,1400.0,156.85,156.98,156.85,156.98,1400.0
2017-12-07 10:10:00,157.03,157.29,156.75,156.79,2852.0,157.03,157.29,156.75,156.79,2852.0
2017-12-07 10:15:00,156.79,156.79,156.79,156.79,0.0,156.79,156.79,156.79,156.79,0.0
2017-12-07 10:20:00,156.79,156.79,156.79,156.79,0.0,156.79,156.79,156.79,156.79,0.0
2017-12-07 10:25:00,156.86,156.9,156.81,156.9,400.0,156.86,156.9,156.81,156.9,400.0
2017-12-07 10:30:00,157.33,157.34,157.33,157.34,200.0,157.33,157.34,157.33,157.34,200.0
2017-12-07 10:35:00,157.34,157.34,157.34,157.34,0.0,157.34,157.34,157.34,157.34,0.0
2017-12-07 10:40:00,157.72,158.07,157.72,158.07,500.0,157.72,158.07,157.72,158.07,500.0
2017-12-07 10:45:00,158.04,158.04,157.67,157.94,1300.0,158.04,158.04,157.67,157.94,1300.0
2017-12-07 10:50:00,157.49,157.49,157.43,157.44,200.0,157.49,157.49,157.43,157.44,200.0
2017-12-07 10:55:00,157.44,157.44,157.44,157.44,0.0,157.44,157.44,157.44,157.44,0.0
2017-12-07 11:00:00,157.34,157.34,157.14,157.14,200.0,157.34,157.34,157.14,157.14,200.0
2017-12-07 11:05:00,157.31,157.31,157.13,157.25,800.0,157.31,157.31,157.13,157.25,800.0
2017-12-07 11:10:00,157.11,157.33,157.11,157.33,1101.0,157.11,157.33,157.11,157.33,1101.0
2017-12-07 11:15:00,157.39,157.39,157.39,157.39,100.0,157.39,157.39,157.39,157.39,100.0
2017-12-07 11:20:00,157.4,157.4,157.39,157.39,500.0,157.4,157.4,157.39,157.39,500.0
2017-12-07 11:25:00,157.68,157.93,157.67,157.93,200.0,157.68,157.93,157.67,157.93,200.0
2017-12-07 11:30:00,158.01,158.01,157.77,157.77,200.0,158.01,158.01,157.77,157.77,200.0
2017-12-07 11:35:00,158.01,158.01,157.97,157.98,500.0,158.01,158.01,157.97,157.98,500.0
2017-12-07 11:40:00,157.99,158.0,157.98,157.98,474.0,157.99,158.0,157.98,157.98,474.0
2017-12-07 11:45:00,157.99,157.99,157.3,157.3,800.0,157.99,157.99,157.3,157.3,800.0
2017-12-07 11:50:00,157.37,157.47,157.29,157.4,400.0,157.37,157.47,157.29,157.4,400.0
2017-12-07 11:55:00,157.48,157.48,157.48,157.48,100.0,157.48,157.48,157.48,157.48,100.0
2017-12-07 12:00:00,157.68,157.68,157.44,157.44,1400.0,157.68,157.68,157.44,157.44,1400.0
2017-12-07 12:05:00,157.25,157.25,157.25,157.25,100.0,157.25,157.25,157.25,157.25,100.0
2017-12-07 12:10:00,157.5,157.5,157.5,157.5,100.0,157.5,157.5,157.5,157.5,100.0
2017-12-07 12:15:00,157.49,157.5,157.2,157.2,700.0,157.49,157.5,157.2,157.2,700.0
2017-12-07 12:20:00,156.96,157.46,156.96,157.46,1400.0,156.96,157.46,156.96,157.46,1400.0
2017-12-07 12:25:00,157.5,157.5,157.5,157.5,100.0,157.5,157.5,157.5,157.5,100.0
2017-12-07 12:30:00,157.5,157.5,157.5,157.5,0.0,157.5,157.5,157.5,157.5,0.0
2017-12-07 12:35:00,157.57,157.63,157.57,157.61,500.0,157.57,157.63,157.57,157.61,500.0
2017-12-07 12:40:00,157.59,157.59,157.59,157.59,100.0,157.59,157.59,157.59,157.59,100.0
2017-12-07 12:45:00,157.21,157.21,157.21,157.21,300.0,157.21,157.21,157.21,157.21,300.0
2017-12-07 12:50:00,157.2,157.39,157.2,157.39,200.0,157.2,157.39,157.2,157.39,200.0
2017-12-07 12:55:00,157.3,157.3,157.3,157.3,100.0,157.3,157.3,157.3,157.3,100.0
2017-12-07 13:00:00,157.5,157.5,157.04,157.08,820.0,157.5,157.5,157.04,157.08,820.0
2017-12-07 13:05:00,157.08,157.08,157.08,157.08,0.0,157.08,157.08,157.08,157.08,0.0
2017-12-07 13:10:00,157.02,157.03,156.97,156.97,400.0,157.02,157.03,156.97,156.97,400.0
2017-12-07 13:15:00,156.92,156.92,156.92,156.92,100.0,156.92,156.92,156.92,156.92,100.0
2017-12-07 13:20:00,156.92,156.92,156.8,156.8,400.0,156.92,156.92,156.8,156.8,400.0
2017-12-07 13:25:00,156.8,156.8,156.8,156.8,0.0,156.8,156.8,156.8,156.8,0.0
2017-12-07 13:30:00,157.05,157.05,156.88,156.89,300.0,157.05,157.05,156.88,156.89,300.0
2017-12-07 13:35:00,157.02,157.15,156.97,157.07,500.0,157.02,157.15,156.97,157.07,500.0
2017-12-07 13:40:00,157.07,157.07,157.07,157.07,0.0,157.07,157.07,157.07,157.07,0.0
2017-12-07 13:45:00,156.94,157.0,156.84,157.0,500.0,156.94,157.0,156.84,157.0,500.0
2017-12-07 13:50:00,156.8,156.82,156.22,156.43,1000.0,156.8,156.82,156.22,156.43,1000.0
2017-12-07 13:55:00,156.43,156.43,156.43,156.43,0.0,156.43,156.43,156.43,156.43,0.0
2017-12-07 14:00:00,156.43,156.43,156.43,156.43,0.0,156.43,156.43,156.43,156.43,0.0
2017-12-07 14:05:00,156.43,156.43,156.43,156.43,0.0,156.43,156.43,156.43,156.43,0.0
2017-12-07 14:10:00,156.5,156.58,156.43,156.45,600.0,156.5,156.58,156.43,156.45,600.0
2017-12-07 14:15:00,156.45,156.45,156.45,156.45,0.0,156.45,156.45,156.45,156.45,0.0
2017-12-07 14:20:00,156.45,156.56,156.45,156.56,300.0,156.45,156.56,156.45,156.56,300.0
2017-12-07 14:25:00,156.56,156.56,156.55,156.55,200.0,156.56,156.56,156.55,156.55,200.0
2017-12-07 14:30:00,156.56,156.56,156.54,156.54,200.0,156.56,156.56,156.54,156.54,200.0
2017-12-07 14:35:00,156.43,156.49,156.39,156.49,800.0,156.43,156.49,156.39,156.49,800.0
2017-12-07 14:40:00,156.4,156.61,156.4,156.61,1100.0,156.4,156.61,156.4,156.61,1100.0
2017-12-07 14:45:00,156.66,156.8,156.6,156.6,800.0,156.66,156.8,156.6,156.6,800.0
2017-12-07 14:50:00,156.6,156.6,156.56,156.56,698.0,156.6,156.6,156.56,156.56,698.0
2017-12-07 14:55:00,156.57,156.7,156.57,156.7,300.0,156.57,156.7,156.57,156.7,300.0
2017-12-07 15:00:00,156.7,156.7,156.7,156.7,0.0,156.7,156.7,156.7,156.7,0.0
2017-12-07 15:05:00,156.7,156.7,156.7,156.7,0.0,156.7,156.7,156.7,156.7,0.0
2017-12-07 15:10:00,156.61,156.61,156.44,156.53,500.0,156.61,156.61,156.44,156.53,500.0
2017-12-07 15:15:00,156.43,156.46,156.43,156.46,200.0,156.43,156.46,156.43,156.46,200.0
2017-12-07 15:20:00,156.54,156.75,156.54,156.67,2266.0,156.54,156.75,156.54,156.67,2266.0
2017-12-07 15:25:00,156.64,156.64,156.48,156.48,1100.0,156.64,156.64,156.48,156.48,1100.0
2017-12-07 15:30:00,156.58,156.58,156.43,156.43,300.0,156.58,156.58,156.43,156.43,300.0
2017-12-07 15:35:00,156.5,156.63,156.49,156.63,1105.0,156.5,156.63,156.49,156.63,1105.0
2017-12-07 15:40:00,156.52,156.88,156.51,156.88,2000.0,156.52,156.88,156.51,156.88,2000.0
2017-12-07 15:45:00,156.88,157.08,156.75,157.08,1306.0,156.88,157.08,156.75,157.08,1306.0
2017-12-07 15:50:00,156.95,157.02,156.81,156.98,2532.0,156.95,157.02,156.81,156.98,2532.0
2017-12-07 15:55:00,157.02,157.02,156.64,156.68,10710.0,157.02,157.02,156.64,156.68,10710.0
2017-12-08 09:30:00,157.05,157.05,156.47,157.04,1141.0,157.05,157.05,156.47,157.04,1141.0
2017-12-08 09:35:00,157.06,157.06,157.05,157.05,900.0,157.06,157.06,157.05,157.05,900.0
2017-12-08 09:40:00,157.0,157.0,157.0,157.0,900.0,157.0,157.0,157.0,157.0,900.0
2017-12-08 09:45:00,157.6,157.6,156.66,156.66,2800.0,157.6,157.6,156.66,156.66,2800.0
2017-12-08 09:50:00,156.62,156.77,156.37,156.37,1800.0,156.62,156.77,156.37,156.37,1800.0
2017-12-08 09:55:00,156.54,156.9,156.42,156.9,1513.0,156.54,156.9,156.42,156.9,1513.0
2017-12-08 10:00:00,156.57,156.57,156.57,156.57,100.0,156.57,156.57,156.57,156.57,100.0
2017-12-08 10:05:00,156.57,157.24,156.57,157.05,1100.0,156.57,157.24,156.57,157.05,1100.0
2017-12-08 10:10:00,157.05,157.05,157.04,157.04,400.0,157.05,157.05,157.04,157.04,400.0
2017-12-08 10:15:00,157.1,157.2,156.95,157.2,400.0,157.1,157.2,156.95,157.2,400.0
2017-12-08 10:20:00,157.2,157.38,157.07,157.38,300.0,157.2,157.38,157.07,157.38,300.0
2017-12-08 10:25:00,157.22,157.22,156.96,156.96,500.0,157.22,157.22,156.96,156.96,500.0
2017-12-08 10:30:00,157.55,157.55,157.54,157.55,111.0,157.55,157.55,157.54,157.55,111.0
2017-12-08 10:35:00,157.29,157.3,157.28,157.28,247.0,157.29,157.3,157.28,157.28,247.0
2017-12-08 10:40:00,157.44,157.49,157.44,157.49,200.0,157.44,157.49,157.44,157.49,200.0
2017-12-08 10:45:00,157.49,157.54,157.49,157.54,600.0,157.49,157.54,157.49,157.54,600.0
2017-12-08 10:50:00,157.54,157.54,157.54,157.54,0.0,157.54,157.54,157.54,157.54,0.0
2017-12-08 10:55:00,157.54,157.54,157.54,157.54,0.0,157.54,157.54,157.54,157.54,0.0
2017-12-08 11:00:00,157.63,157.73,157.18,157.22,2000.0,157.63,157.73,157.18,157.22,2000.0
2017-12-08 11:05:00,157.43,157.5,157.17,157.24,935.0,157.43,157.5,157.17,157.24,935.0
2017-12-08 11:10:00,157.31,157.32,157.31,157.32,395.0,157.31,157.32,157.31,157.32,395.0
2017-12-08 11:15:00,157.39,157.49,157.39,157.49,300.0,157.39,157.49,157.39,157.49,300.0
2017-12-08 11:20:00,157.31,157.48,157.09,157.48,300.0,157.31,157.48,157.09,157.48,300.0
2017-12-08 11:25:00,157.48,157.48,157.48,157.48,0.0,157.48,157.48,157.48,157.48,0.0
2017-12-08 11:30:00,157.39,157.39,157.31,157.37,500.0,157.39,157.39,157.31,157.37,500.0
2017-12-08 11:35:00,157.47,157.56,157.47,157.56,800.0,157.47,157.56,157.47,157.56,800.0
2017-12-08 11:40:00,157.74,158.23,157.65,158.18,2200.0,157.74,158.23,157.65,158.18,2200.0
2017-12-08 11:45:00,158.18,158.18,158.18,158.18,0.0,158.18,158.18,158.18,158.18,0.0
2017-12-08 11:50:00,158.15,158.15,158.15,158.15,200.0,158.15,158.15,158.15,158.15,200.0
2017-12-08 11:55:00,158.18,158.23,158.18,158.23,1100.0,158.18,158.23,158.18,158.23,1100.0
2017-12-08 12:00:00,158.23,158.23,157.63,157.64,500.0,158.23,158.23,157.63,157.64,500.0
2017-12-08 12:05:00,157.64,157.64,157.64,157.64,0.0,157.64,157.64,157.64,157.64,0.0
2017-12-08 12:10:00,157.89,158.49,157.89,158.49,500.0,157.89,158.49,157.89,158.49,500.0
2017-12-08 12:15:00,158.2,158.24,158.15,158.17,600.0,158.2,158.24,158.15,158.17,600.0
2017-12-08 12:20:00,158.3,158.3,158.3,158.3,100.0,158.3,158.3,158.3,158.3,100.0
2017-12-08 12:25:00,158.22,158.22,158.22,158.22,100.0,158.22,158.22,158.22,158.22,100.0
2017-12-08 12:30:00,158.25,158.35,158.25,158.35,400.0,158.25,158.35,158.25,158.35,400.0
2017-12-08 12:35:00,158.21,158.21,158.21,158.21,100.0,158.21,158.21,158.21,158.21,100.0
2017-12-08 12:40:00,158.4,158.4,158.4,158.4,100.0,158.4,158.4,158.4,158.4,100.0
2017-12-08 12:45:00,158.39,158.39,158.39,158.39,100.0,158.39,158.39,158.39,158.39,100.0
2017-12-08 12:50:00,158.28,158.28,157.86,157.86,1200.0,158.28,158.28,157.86,157.86,1200.0
2017-12-08 12:55:00,157.83,157.83,157.8,157.8,600.0,157.83,157.83,157.8,157.8,600.0
2017-12-08 13:00:00,157.82,157.89,157.82,157.88,604.0,157.82,157.89,157.82,157.88,604.0
2017-12-08 13:05:00,158.05,158.05,158.04,158.05,100.0,158.05,158.05,158.04,158.05,100.0
2017-12-08 13:10:00,157.93,157.93,157.93,157.93,100.0,157.93,157.93,157.93,157.93,100.0
2017-12-08 13:15:00,158.01,158.2,158.01,158.2,200.0,158.01,158.2,158.01,158.2,200.0
2017-12-08 13:20:00,158.21,158.22,158.21,158.22,300.0,158.21,158.22,158.21,158.22,300.0
2017-12-08 13:25:00,158.23,158.26,158.23,158.25,200.0,158.23,158.26,158.23,158.25,200.0
2017-12-08 13:30:00,158.25,158.25,158.25,158.25,0.0,158.25,158.25,158.25,158.25,0.0
2017-12-08 13:35:00,158.23,158.26,158.08,158.21,500.0,158.23,158.26,158.08,158.21,500.0
2017-12-08 13:40:00,158.13,158.15,157.84,157.84,1200.0,158.13,158.15,157.84,157.84,1200.0
2017-12-08 13:45:00,157.86,157.96,157.86,157.96,999.0,157.86,157.96,157.86,157.96,999.0
2017-12-08 13:50:00,157.96,157.96,157.96,157.96,0.0,157.96,157.96,157.96,157.96,0.0
2017-12-08 13:55:00,158.07,158.23,158.07,158.23,500.0,158.07,158.23,158.07,158.23,500.0
2017-12-08 14:00:00,158.26,158.26,158.26,158.26,100.0,158.26,158.26,158.26,158.26,100.0
2017-12-08 14:05:00,158.08,158.08,158.03,158.03,500.0,158.08,158.08,158.03,158.03,500.0
2017-12-08 14:10:00,157.88,157.88,157.88,157.88,100.0,157.88,157.88,157.88,157.88,100.0
2017-12-08 14:15:00,157.86,157.86,157.67,157.67,400.0,157.86,157.86,157.67,157.67,400.0
2017-12-08 14:20:00,157.55,157.55,157.43,157.43,700.0,157.55,157.55,157.43,157.43,700.0
2017-12-08 14:25:00,157.6,157.98,157.6,157.94,1500.0,157.6,157.98,157.6,157.94,1500.0
2017-12-08 14:30:00,157.89,157.9,157.88,157.9,500.0,157.89,157.9,157.88,157.9,500.0
2017-12-08 14:35:00,157.96,157.96,157.96,157.96,100.0,157.96,157.96,157.96,157.96,100.0
2017-12-08 14:40:00,157.96,157.96,157.96,157.96,0.0,157.96,157.96,157.96,157.96,0.0
2017-12-08 14:45:00,157.75,158.0,157.7,158.0,900.0,157.75,158.0,157.7,158.0,900.0
2017-12-08 14:50:00,158.0,158.0,158.0,158.0,0.0,158.0,158.0,158.0,158.0,0.0
2017-12-08 14:55:00,157.97,157.98,157.72,157.72,1800.0,157.97,157.98,157.72,157.72,1800.0
2017-12-08 15:00:00,157.72,157.72,157.72,157.72,0.0,157.72,157.72,157.72,157.72,0.0
2017-12-08 15:05:00,157.61,157.61,157.45,157.45,400.0,157.61,157.61,157.45,157.45,400.0
2017-12-08 15:10:00,157.44,157.52,157.44,157.48,1160.0,157.44,157.52,157.44,157.48,1160.0
2017-12-08 15:15:00,157.58,157.58,157.33,157.33,1250.0,157.58,157.58,157.33,157.33,1250.0
2017-12-08 15:20:00,157.33,157.49,157.33,157.41,600.0,157.33,157.49,157.33,157.41,600.0
2017-12-08 15:25:00,157.5,157.53,157.5,157.52,278.0,157.5,157.53,157.5,157.52,278.0
2017-12-08 15:30:00,157.56,157.56,157.18,157.18,1463.0,157.56,157.56,157.18,157.18,1463.0
2017-12-08 15:35:00,157.14,157.39,157.14,157.24,600.0,157.14,157.39,157.14,157.24,600.0
2017-12-08 15:40:00,157.51,157.6,157.35,157.47,5049.0,157.51,157.6,157.35,157.47,5049.0
2017-12-08 15:45:00,157.58,157.58,157.26,157.36,2900.0,157.58,157.58,157.26,157.36,2900.0
2017-12-08 15:50:00,157.4,157.64,157.4,157.6,5600.0,157.4,157.64,157.4,157.6,5600.0
2017-12-08 15:55:00,157.59,157.66,157.26,157.34,16278.0,157.59,157.66,157.26,157.34,16278.0
2017-12-11 09:30:00,156.93,157.93,156.04,156.04,602.0,156.93,157.93,156.04,156.04,602.0
2017-12-11 09:35:00,156.84,156.85,156.84,156.85,781.0,156.84,156.85,156.84,156.85,781.0
2017-12-11 09:40:00,156.85,156.85,156.85,156.85,0.0,156.85,156.85,156.85,156.85,0.0
2017-12-11 09:45:00,156.04,156.08,156.04,156.08,300.0,156.04,156.08,156.04,156.08,300.0
2017-12-11 09:50:00,156.22,156.22,156.07,156.07,300.0,156.22,156.22,156.07,156.07,300.0
2017-12-11 09:55:00,156.71,156.71,156.07,156.62,400.0,156.71,156.71,156.07,156.62,400.0
2017-12-11 10:00:00,156.25,156.34,155.64,155.64,6471.0,156.25,156.34,155.64,155.64,6471.0
2017-12-11 10:05:00,155.64,155.64,155.64,155.64,100.0,155.64,155.64,155.64,155.64,100.0
2017-12-11 10:10:00,155.77,155.77,155.77,155.77,200.0,155.77,155.77,155.77,155.77,200.0
2017-12-11 10:15:00,155.8,155.8,155.55,155.56,700.0,155.8,155.8,155.55,155.56,700.0
2017-12-11 10:20:00,155.56,155.56,155.56,155.56,0.0,155.56,155.56,155.56,155.56,0.0
2017-12-11 10:25:00,155.69,155.69,155.69,155.69,100.0,155.69,155.69,155.69,155.69,100.0
2017-12-11 10:30:00,155.7,155.73,155.55,155.59,1878.0,155.7,155.73,155.55,155.59,1878.0
2017-12-11 10:35:00,155.56,155.56,155.5,155.5,300.0,155.56,155.56,155.5,155.5,300.0
2017-12-11 10:40:00,155.5,155.5,155.5,155.5,0.0,155.5,155.5,155.5,155.5,0.0
2017-12-11 10:45:00,155.5,155.5,155.46,155.47,200.0,155.5,155.5,155.46,155.47,200.0
2017-12-11 10:50:00,155.55,155.55,155.55,155.55,100.0,155.55,155.55,155.55,155.55,100.0
2017-12-11 10:55:00,155.49,155.49,155.1,155.11,2006.0,155.49,155.49,155.1,155.11,2006.0
2017-12-11 11:00:00,155.08,155.08,155.07,155.07,200.0,155.08,155.08,155.07,155.07,200.0
2017-12-11 11:05:00,155.14,155.28,155.13,155.28,400.0,155.14,155.28,155.13,155.28,400.0
2017-12-11 11:10:00,154.99,155.12,154.99,155.0,600.0,154.99,155.12,154.99,155.0,600.0
2017-12-11 11:15:00,155.09,155.09,155.09,155.09,100.0,155.09,155.09,155.09,155.09,100.0
2017-12-11 11:20:00,155.16,155.16,155.15,155.15,200.0,155.16,155.16,155.15,155.15,200.0
2017-12-11 11:25:00,155.13,155.13,155.13,155.13,100.0,155.13,155.13,155.13,155.13,100.0
2017-12-11 11:30:00,155.05,155.05,155.05,155.05,200.0,155.05,155.05,155.05,155.05,200.0
2017-12-11 11:35:00,155.09,155.23,155.06,155.18,600.0,155.09,155.23,155.06,155.18,600.0
2017-12-11 11:40:00,155.18,155.18,155.18,155.18,0.0,155.18,155.18,155.18,155.18,0.0
2017-12-11 11:45:00,155.1,155.18,155.07,155.08,957.0,155.1,155.18,155.07,155.08,957.0
2017-12-11 11:50:00,155.1,155.16,155.1,155.16,200.0,155.1,155.16,155.1,155.16,200.0
2017-12-11 11:55:00,155.1,155.12,155.04,155.11,1924.0,155.1,155.12,155.04,155.11,1924.0
2017-12-11 12:00:00,155.19,155.7,155.19,155.7,648.0,155.19,155.7,155.19,155.7,648.0
2017-12-11 12:05:00,155.66,155.88,155.66,155.88,300.0,155.66,155.88,155.66,155.88,300.0
2017-12-11 12:10:00,155.88,155.88,155.88,155.88,0.0,155.88,155.88,155.88,155.88,0.0
2017-12-11 12:15:00,155.81,155.85,155.69,155.84,1228.0,155.81,155.85,155.69,155.84,1228.0
2017-12-11 12:20:00,155.84,155.84,155.84,155.84,0.0,155.84,155.84,155.84,155.84,0.0
2017-12-11 12:25:00,155.8,155.91,155.73,155.74,982.0,155.8,155.91,155.73,155.74,982.0
2017-12-11 12:30:00,155.74,155.74,155.74,155.74,0.0,155.74,155.74,155.74,155.74,0.0
2017-12-11 12:35:00,155.74,155.74,155.74,155.74,0.0,155.74,155.74,155.74,155.74,0.0
2017-12-11 12:40:00,155.91,155.91,155.55,155.63,800.0,155.91,155.91,155.55,155.63,800.0
2017-12-11 12:45:00,155.63,155.63,155.63,155.63,0.0,155.63,155.63,155.63,155.63,0.0
2017-12-11 12:50:00,155.56,155.56,155.54,155.55,700.0,155.56,155.56,155.54,155.55,700.0
2017-12-11 12:55:00,155.57,155.57,155.39,155.39,800.0,155.57,155.57,155.39,155.39,800.0
2017-12-11 13:00:00,155.45,155.45,155.19,155.19,700.0,155.45,155.45,155.19,155.19,700.0
2017-12-11 13:05:00,155.35,155.46,155.33,155.46,500.0,155.35,155.46,155.33,155.46,500.0
2017-12-11 13:10:00,155.39,155.4,155.16,155.16,700.0,155.39,155.4,155.16,155.16,700.0
2017-12-11 13:15:00,155.34,155.34,154.78,154.78,500.0,155.34,155.34,154.78,154.78,500.0
2017-12-11 13:20:00,155.0,155.07,154.89,155.0,1700.0,155.0,155.07,154.89,155.0,1700.0
2017-12-11 13:25:00,155.09,155.15,154.97,154.98,1000.0,155.09,155.15,154.97,154.98,1000.0
2017-12-11 13:30:00,155.1,155.15,154.8,155.01,1897.0,155.1,155.15,154.8,155.01,1897.0
2017-12-11 13:35:00,155.03,155.04,155.03,155.03,100.0,155.03,155.04,155.03,155.03,100.0
2017-12-11 13:40:00,155.09,155.1,155.02,155.05,1000.0,155.09,155.1,155.02,155.05,1000.0
2017-12-11 13:45:00,155.16,155.21,155.16,155.21,200.0,155.16,155.21,155.16,155.21,200.0
2017-12-11 13:50:00,155.21,155.55,155.21,155.55,700.0,155.21,155.55,155.21,155.55,700.0
2017-12-11 13:55:00,155.36,155.36,155.36,155.36,100.0,155.36,155.36,155.36,155.36,100.0
2017-12-11 14:00:00,155.55,155.55,155.36,155.36,200.0,155.55,155.55,155.36,155.36,200.0
2017-12-11 14:05:00,155.36,155.37,154.92,155.23,1320.0,155.36,155.37,154.92,155.23,1320.0
2017-12-11 14:10:00,155.23,155.23,155.23,155.23,0.0,155.23,155.23,155.23,155.23,0.0
2017-12-11 14:15:00,155.23,155.23,155.23,155.23,0.0,155.23,155.23,155.23,155.23,0.0
2017-12-11 14:20:00,155.17,155.17,154.81,154.81,200.0,155.17,155.17,154.81,154.81,200.0
2017-12-11 14:25:00,155.0,155.0,154.83,154.83,200.0,155.0,155.0,154.83,154.83,200.0
2017-12-11 14:30:00,154.77,155.14,154.77,154.9,1218.0,154.77,155.14,154.77,154.9,1218.0
2017-12-11 14:35:00,155.01,155.28,154.98,155.28,600.0,155.01,155.28,154.98,155.28,600.0
2017-12-11 14:40:00,155.53,155.53,155.53,155.53,100.0,155.53,155.53,155.53,155.53,100.0
2017-12-11 14:45:00,155.43,155.53,155.43,155.53,200.0,155.43,155.53,155.43,155.53,200.0
2017-12-11 14:50:00,155.31,155.52,155.3,155.49,400.0,155.31,155.52,155.3,155.49,400.0
2017-12-11 14:55:00,155.4,155.52,155.39,155.52,200.0,155.4,155.52,155.39,155.52,200.0
2017-12-11 15:00:00,155.52,155.52,155.51,155.51,200.0,155.52,155.52,155.51,155.51,200.0
2017-12-11 15:05:00,155.27,155.46,155.27,155.46,300.0,155.27,155.46,155.27,155.46,300.0
2017-12-11 15:10:00,155.36,155.36,155.36,155.36,128.0,155.36,155.36,155.36,155.36,128.0
2017-12-11 15:15:00,155.29,155.3,155.11,155.15,2264.0,155.29,155.3,155.11,155.15,2264.0
2017-12-11 15:20:00,155.19,155.19,155.06,155.1,900.0,155.19,155.19,155.06,155.1,900.0
2017-12-11 15:25:00,155.13,155.13,154.95,154.95,200.0,155.13,155.13,154.95,154.95,200.0
2017-12-11 15:30:00,155.05,155.38,154.98,155.38,1939.0,155.05,155.38,154.98,155.38,1939.0
2017-12-11 15:35:00,155.41,155.41,155.31,155.37,800.0,155.41,155.41,155.31,155.37,800.0
2017-12-11 15:40:00,155.34,155.43,155.3,155.36,1650.0,155.34,155.43,155.3,155.36,1650.0
2017-12-11 15:45:00,155.29,155.37,155.24,155.24,1400.0,155.29,155.37,155.24,155.24,1400.0
2017-12-11 15:50:00,155.25,155.52,155.25,155.32,3300.0,155.25,155.52,155.25,155.32,3300.0
2017-12-11 15:55:00,155.35,155.69,155.35,155.65,8273.0,155.35,155.69,155.35,155.65,8273.0
2017-12-12 09:30:00,155.19,155.19,153.5,154.86,5204.0,155.19,155.19,153.5,154.86,5204.0
2017-12-12 09:35:00,154.86,154.86,154.86,154.86,0.0,154.86,154.86,154.86,154.86,0.0
2017-12-12 09:40:00,154.72,154.86,154.7,154.7,685.0,154.72,154.86,154.7,154.7,685.0
2017-12-12 09:45:00,154.97,155.35,154.92,154.92,1000.0,154.97,155.35,154.92,154.92,1000.0
2017-12-12 09:50:00,155.1,155.53,155.1,155.53,433.0,155.1,155.53,155.1,155.53,433.0
2017-12-12 09:55:00,155.24,155.24,155.06,155.06,700.0,155.24,155.24,155.06,155.06,700.0
2017-12-12 10:00:00,155.06,155.06,155.06,155.06,0.0,155.06,155.06,155.06,155.06,0.0
2017-12-12 10:05:00,155.3,155.3,155.12,155.19,400.0,155.3,155.3,155.12,155.19,400.0
2017-12-12 10:10:00,155.24,155.24,155.1,155.21,1200.0,155.24,155.24,155.1,155.21,1200.0
2017-12-12 10:15:00,155.51,155.84,155.51,155.84,293.0,155.51,155.84,155.51,155.84,293.0
2017-12-12 10:20:00,155.55,155.55,155.53,155.53,200.0,155.55,155.55,155.53,155.53,200.0
2017-12-12 10:25:00,155.68,155.68,155.34,155.34,606.0,155.68,155.68,155.34,155.34,606.0
2017-12-12 10:30:00,155.29,155.32,154.84,155.32,900.0,155.29,155.32,154.84,155.32,900.0
2017-12-12 10:35:00,155.08,155.34,155.08,155.34,568.0,155.08,155.34,155.08,155.34,568.0
2017-12-12 10:40:00,155.34,155.34,155.34,155.34,0.0,155.34,155.34,155.34,155.34,0.0
2017-12-12 10:45:00,155.15,155.15,155.04,155.04,549.0,155.15,155.15,155.04,155.04,549.0
2017-12-12 10:50:00,155.17,155.26,155.12,155.26,695.0,155.17,155.26,155.12,155.26,695.0
2017-12-12 10:55:00,155.29,155.29,155.12,155.12,300.0,155.29,155.29,155.12,155.12,300.0
2017-12-12 11:00:00,155.26,155.26,155.15,155.19,904.0,155.26,155.26,155.15,155.19,904.0
2017-12-12 11:05:00,155.18,155.18,154.97,154.97,608.0,155.18,155.18,154.97,154.97,608.0
2017-12-12 11:10:00,155.16,155.39,155.16,155.19,449.0,155.16,155.39,155.16,155.19,449.0
2017-12-12 11:15:00,155.19,155.19,155.19,155.19,0.0,155.19,155.19,155.19,155.19,0.0
2017-12-12 11:20:00,155.27,155.3,155.22,155.3,300.0,155.27,155.3,155.22,155.3,300.0
2017-12-12 11:25:00,155.29,155.31,155.26,155.31,494.0,155.29,155.31,155.26,155.31,494.0
2017-12-12 11:30:00,155.31,155.31,155.31,155.31,105.0,155.31,155.31,155.31,155.31,105.0
2017-12-12 11:35:00,155.11,155.11,155.0,155.0,200.0,155.11,155.11,155.0,155.0,200.0
2017-12-12 11:40:00,155.22,155.22,155.17,155.22,500.0,155.22,155.22,155.17,155.22,500.0
2017-12-12 11:45:00,155.22,155.22,155.22,155.22,0.0,155.22,155.22,155.22,155.22,0.0
2017-12-12 11:50:00,155.2,155.2,155.1,155.1,200.0,155.2,155.2,155.1,155.1,200.0
2017-12-12 11:55:00,155.15,155.36,155.1,155.1,800.0,155.15,155.36,155.1,155.1,800.0
2017-12-12 12:00:00,155.37,155.71,155.35,155.5,3561.0,155.37,155.71,155.35,155.5,3561.0
2017-12-12 12:05:00,155.49,155.52,155.05,155.14,4023.0,155.49,155.52,155.05,155.14,4023.0
2017-12-12 12:10:00,155.13,155.13,155.12,155.13,100.0,155.13,155.13,155.12,155.13,100.0
2017-12-12 12:15:00,155.5,155.5,155.5,155.5,100.0,155.5,155.5,155.5,155.5,100.0
2017-12-12 12:20:00,155.57,155.57,155.56,155.57,100.0,155.57,155.57,155.56,155.57,100.0
2017-12-12 12:25:00,155.57,155.74,155.57,155.74,600.0,155.57,155.74,155.57,155.74,600.0
2017-12-12 12:30:00,155.74,155.74,155.74,155.74,0.0,155.74,155.74,155.74,155.74,0.0
2017-12-12 12:35:00,155.67,155.67,155.67,155.67,300.0,155.67,155.67,155.67,155.67,300.0
2017-12-12 12:40:00,155.81,155.81,155.61,155.62,1047.0,155.81,155.81,155.61,155.62,1047.0
2017-12-12 12:45:00,155.49,155.58,155.3,155.3,800.0,155.49,155.58,155.3,155.3,800.0
2017-12-12 12:50:00,155.32,155.37,155.31,155.37,496.0,155.32,155.37,155.31,155.37,496.0
2017-12-12 12:55:00,155.37,155.37,155.37,155.37,0.0,155.37,155.37,155.37,155.37,0.0
2017-12-12 13:00:00,155.52,155.52,155.52,155.52,100.0,155.52,155.52,155.52,155.52,100.0
2017-12-12 13:05:00,155.23,155.24,155.2,155.23,500.0,155.23,155.24,155.2,155.23,500.0
2017-12-12 13:10:00,155.19,155.4,155.15,155.15,1000.0,155.19,155.4,155.15,155.15,1000.0
2017-12-12 13:15:00,155.15,155.15,155.15,155.15,0.0,155.15,155.15,155.15,155.15,0.0
2017-12-12 13:20:00,155.15,155.15,155.15,155.15,0.0,155.15,155.15,155.15,155.15,0.0
2017-12-12 13:25:00,155.05,155.17,155.05,155.17,200.0,155.05,155.17,155.05,155.17,200.0
2017-12-12 13:30:00,155.16,155.16,154.77,154.77,940.0,155.16,155.16,154.77,154.77,940.0
2017-12-12 13:35:00,154.87,155.13,154.87,155.13,700.0,154.87,155.13,154.87,155.13,700.0
2017-12-12 13:40:00,154.98,154.98,154.98,154.98,100.0,154.98,154.98,154.98,154.98,100.0
2017-12-12 13:45:00,154.94,154.94,154.94,154.94,100.0,154.94,154.94,154.94,154.94,100.0
2017-12-12 13:50:00,155.07,155.07,155.07,155.07,100.0,155.07,155.07,155.07,155.07,100.0
2017-12-12 13:55:00,155.0,155.0,154.74,154.76,1100.0,155.0,155.0,154.74,154.76,1100.0
2017-12-12 14:00:00,154.62,154.62,154.62,154.62,100.0,154.62,154.62,154.62,154.62,100.0
2017-12-12 14:05:00,154.48,154.77,154.48,154.69,1412.0,154.48,154.77,154.48,154.69,1412.0
2017-12-12 14:10:00,154.95,154.95,154.9,154.9,399.0,154.95,154.95,154.9,154.9,399.0
2017-12-12 14:15:00,154.9,154.9,154.9,154.9,0.0,154.9,154.9,154.9,154.9,0.0
2017-12-12 14:20:00,154.81,155.07,154.81,155.06,200.0,154.81,155.07,154.81,155.06,200.0
2017-12-12 14:25:00,154.85,154.9,154.85,154.9,200.0,154.85,154.9,154.85,154.9,200.0
2017-12-12 14:30:00,154.96,155.02,154.96,155.02,500.0,154.96,155.02,154.96,155.02,500.0
2017-12-12 14:35:00,155.1,155.1,155.1,155.1,100.0,155.1,155.1,155.1,155.1,100.0
2017-12-12 14:40:00,155.04,155.08,154.98,155.05,500.0,155.04,155.08,154.98,155.05,500.0
2017-12-12 14:45:00,155.07,155.15,154.84,155.11,3173.0,155.07,155.15,154.84,155.11,3173.0
2017-12-12 14:50:00,155.13,155.13,155.13,155.13,100.0,155.13,155.13,155.13,155.13,100.0
2017-12-12 14:55:00,155.28,155.28,155.12,155.12,300.0,155.28,155.28,155.12,155.12,300.0
2017-12-12 15:00:00,155.02,155.24,155.02,155.24,400.0,155.02,155.24,155.02,155.24,400.0
2017-12-12 15:05:00,155.05,155.1,155.04,155.1,200.0,155.05,155.1,155.04,155.1,200.0
2017-12-12 15:10:00,154.98,155.04,154.91,155.0,2800.0,154.98,155.04,154.91,155.0,2800.0
2017-12-12 15:15:00,154.98,155.06,154.98,155.06,437.0,154.98,155.06,154.98,155.06,437.0
2017-12-12 15:20:00,155.13,155.13,155.04,155.05,200.0,155.13,155.13,155.04,155.05,200.0
2017-12-12 15:25:00,155.08,155.12,155.04,155.1,1000.0,155.08,155.12,155.04,155.1,1000.0
2017-12-12 15:30:00,155.13,155.13,155.08,155.08,300.0,155.13,155.13,155.08,155.08,300.0
2017-12-12 15:35:00,155.08,155.23,155.05,155.19,1656.0,155.08,155.23,155.05,155.19,1656.0
2017-12-12 15:40:00,155.26,155.33,155.21,155.27,3100.0,155.26,155.33,155.21,155.27,3100.0
2017-12-12 15:45:00,155.26,155.35,155.17,155.35,4503.0,155.26,155.35,155.17,155.35,4503.0
2017-12-12 15:50:00,155.3,155.3,154.97,155.03,2100.0,155.3,155.3,154.97,155.03,2100.0
2017-12-12 15:55:00,155.08,155.2,154.96,155.0,9237.0,155.08,155.2,154.96,155.0,9237.0
2017-12-13 09:30:00,154.68,155.89,154.68,155.8,1369.0,154.68,155.89,154.68,155.8,1369.0
2017-12-13 09:35:00,155.12,155.12,155.12,155.12,100.0,155.12,155.12,155.12,155.12,100.0
2017-12-13 09:40:00,155.48,155.58,155.44,155.58,521.0,155.48,155.58,155.44,155.58,521.0
2017-12-13 09:45:00,155.5,156.0,155.5,156.0,1340.0,155.5,156.0,155.5,156.0,1340.0
2017-12-13 09:50:00,156.38,156.66,156.38,156.66,600.0,156.38,156.66,156.38,156.66,600.0
2017-12-13 09:55:00,156.69,156.85,156.58,156.85,300.0,156.69,156.85,156.58,156.85,300.0
2017-12-13 10:00:00,156.76,156.76,156.35,156.35,1005.0,156.76,156.76,156.35,156.35,1005.0
2017-12-13 10:05:00,156.23,156.23,155.91,156.07,900.0,156.23,156.23,155.91,156.07,900.0
2017-12-13 10:10:00,156.42,156.42,155.92,156.22,800.0,156.42,156.42,155.92,156.22,800.0
2017-12-13 10:15:00,156.11,156.27,156.1,156.27,428.0,156.11,156.27,156.1,156.27,428.0
2017-12-13 10:20:00,156.56,156.56,156.56,156.56,100.0,156.56,156.56,156.56,156.56,100.0
2017-12-13 10:25:00,156.4,156.4,156.29,156.29,300.0,156.4,156.4,156.29,156.29,300.0
2017-12-13 10:30:00,156.42,156.47,156.42,156.47,600.0,156.42,156.47,156.42,156.47,600.0
2017-12-13 10:35:00,156.45,156.59,156.31,156.59,1100.0,156.45,156.59,156.31,156.59,1100.0
2017-12-13 10:40:00,156.48,156.49,156.3,156.42,1242.0,156.48,156.49,156.3,156.42,1242.0
2017-12-13 10:45:00,156.36,156.36,156.35,156.35,200.0,156.36,156.36,156.35,156.35,200.0
2017-12-13 10:50:00,156.47,156.47,156.47,156.47,200.0,156.47,156.47,156.47,156.47,200.0
2017-12-13 10:55:00,156.51,156.51,156.43,156.43,200.0,156.51,156.51,156.43,156.43,200.0
2017-12-13 11:00:00,156.46,156.46,156.46,156.46,100.0,156.46,156.46,156.46,156.46,100.0
2017-12-13 11:05:00,156.56,156.71,156.17,156.17,2373.0,156.56,156.71,156.17,156.17,2373.0
2017-12-13 11:10:00,156.42,156.54,156.38,156.54,500.0,156.42,156.54,156.38,156.54,500.0
2017-12-13 11:15:00,156.22,156.22,156.13,156.13,800.0,156.22,156.22,156.13,156.13,800.0
2017-12-13 11:20:00,155.77,155.98,155.76,155.76,600.0,155.77,155.98,155.76,155.76,600.0
2017-12-13 11:25:00,155.95,155.95,155.95,155.95,100.0,155.95,155.95,155.95,155.95,100.0
2017-12-13 11:30:00,156.12,156.17,156.12,156.17,400.0,156.12,156.17,156.12,156.17,400.0
2017-12-13 11:35:00,156.21,156.21,156.21,156.21,100.0,156.21,156.21,156.21,156.21,100.0
2017-12-13 11:40:00,156.28,156.6,156.27,156.42,1800.0,156.28,156.6,156.27,156.42,1800.0
2017-12-13 11:45:00,156.5,156.74,156.5,156.74,700.0,156.5,156.74,156.5,156.74,700.0
2017-12-13 11:50:00,156.74,156.74,156.74,156.74,100.0,156.74,156.74,156.74,156.74,100.0
2017-12-13 11:55:00,156.72,156.79,156.61,156.79,970.0,156.72,156.79,156.61,156.79,970.0
2017-12-13 12:00:00,156.79,156.92,156.79,156.92,1293.0,156.79,156.92,156.79,156.92,1293.0
2017-12-13 12:05:00,156.62,156.89,156.4,156.86,1318.0,156.62,156.89,156.4,156.86,1318.0
2017-12-13 12:10:00,156.59,156.59,156.58,156.59,100.0,156.59,156.59,156.58,156.59,100.0
2017-12-13 12:15:00,156.4,156.79,156.4,156.78,200.0,156.4,156.79,156.4,156.78,200.0
2017-12-13 12:20:00,156.5,156.51,156.43,156.43,500.0,156.5,156.51,156.43,156.43,500.0
2017-12-13 12:25:00,156.43,156.53,156.39,156.53,890.0,156.43,156.53,156.39,156.53,890.0
2017-12-13 12:30:00,156.33,156.45,156.29,156.29,800.0,156.33,156.45,156.29,156.29,800.0
2017-12-13 12:35:00,156.19,156.19,155.93,155.93,700.0,156.19,156.19,155.93,155.93,700.0
2017-12-13 12:40:00,155.75,155.75,155.75,155.75,100.0,155.75,155.75,155.75,155.75,100.0
2017-12-13 12:45:00,155.74,156.05,155.74,155.81,2012.0,155.74,156.05,155.74,155.81,2012.0
2017-12-13 12:50:00,156.04,156.04,155.95,155.95,200.0,156.04,156.04,155.95,155.95,200.0
2017-12-13 12:55:00,156.05,156.29,156.0,156.0,3323.0,156.05,156.29,156.0,156.0,3323.0
2017-12-13 13:00:00,156.21,156.21,156.21,156.21,100.0,156.21,156.21,156.21,156.21,100.0
2017-12-13 13:05:00,156.22,156.22,156.22,156.22,100.0,156.22,156.22,156.22,156.22,100.0
2017-12-13 13:10:00,156.18,156.19,156.04,156.04,405.0,156.18,156.19,156.04,156.04,405.0
2017-12-13 13:15:00,156.06,156.21,155.77,155.77,1500.0,156.06,156.21,155.77,155.77,1500.0
2017-12-13 13:20:00,155.8,155.9,155.8,155.9,500.0,155.8,155.9,155.8,155.9,500.0
2017-12-13 13:25:00,155.97,156.02,155.82,156.02,1033.0,155.97,156.02,155.82,156.02,1033.0
2017-12-13 13:30:00,156.08,156.09,156.05,156.09,2029.0,156.08,156.09,156.05,156.09,2029.0
2017-12-13 13:35:00,156.22,156.45,156.18,156.25,1000.0,156.22,156.45,156.18,156.25,1000.0
2017-12-13 13:40:00,156.21,156.21,156.21,156.21,100.0,156.21,156.21,156.21,156.21,100.0
2017-12-13 13:45:00,156.13,156.3,156.13,156.3,200.0,156.13,156.3,156.13,156.3,200.0
2017-12-13 13:50:00,156.39,156.39,156.39,156.39,300.0,156.39,156.39,156.39,156.39,300.0
2017-12-13 13:55:00,156.4,156.42,156.3,156.3,500.0,156.4,156.42,156.3,156.3,500.0
2017-12-13 14:00:00,156.3,156.3,156.3,156.3,0.0,156.3,156.3,156.3,156.3,0.0
2017-12-13 14:05:00,156.34,156.34,156.09,156.09,1100.0,156.34,156.34,156.09,156.09,1100.0
2017-12-13 14:10:00,156.09,156.09,156.09,156.09,0.0,156.09,156.09,156.09,156.09,0.0
2017-12-13 14:15:00,156.11,156.27,155.84,155.84,1100.0,156.11,156.27,155.84,155.84,1100.0
2017-12-13 14:20:00,156.16,156.36,156.01,156.26,1000.0,156.16,156.36,156.01,156.26,1000.0
2017-12-13 14:25:00,156.26,156.26,156.26,156.26,0.0,156.26,156.26,156.26,156.26,0.0
2017-12-13 14:30:00,156.2,156.57,156.2,156.39,700.0,156.2,156.57,156.2,156.39,700.0
2017-12-13 14:35:00,156.36,156.36,156.32,156.32,400.0,156.36,156.36,156.32,156.32,400.0
2017-12-13 14:40:00,156.32,156.32,156.32,156.32,0.0,156.32,156.32,156.32,156.32,0.0
2017-12-13 14:45:00,156.2,156.4,156.15,156.4,1300.0,156.2,156.4,156.15,156.4,1300.0
2017-12-13 14:50:00,156.36,156.54,156.36,156.36,1200.0,156.36,156.54,156.36,156.36,1200.0
2017-12-13 14:55:00,156.31,156.31,156.24,156.24,700.0,156.31,156.31,156.24,156.24,700.0
2017-12-13 15:00:00,156.33,156.35,156.33,156.35,300.0,156.33,156.35,156.33,156.35,300.0
2017-12-13 15:05:00,156.01,156.01,155.78,155.78,300.0,156.01,156.01,155.78,155.78,300.0
2017-12-13 15:10:00,155.77,155.78,155.77,155.78,300.0,155.77,155.78,155.77,155.78,300.0
2017-12-13 15:15:00,155.93,156.06,155.92,155.92,400.0,155.93,156.06,155.92,155.92,400.0
2017-12-13 15:20:00,156.06,156.16,156.02,156.09,1814.0,156.06,156.16,156.02,156.09,1814.0
2017-12-13 15:25:00,156.01,156.14,155.88,156.14,300.0,156.01,156.14,155.88,156.14,300.0
2017-12-13 15:30:00,155.83,155.89,155.79,155.89,400.0,155.83,155.89,155.79,155.89,400.0
2017-12-13 15:35:00,155.76,155.79,155.57,155.57,1100.0,155.76,155.79,155.57,155.57,1100.0
2017-12-13 15:40:00,155.57,155.79,155.48,155.63,1860.0,155.57,155.79,155.48,155.63,1860.0
2017-12-13 15:45:00,155.76,155.88,155.61,155.88,1600.0,155.76,155.88,155.61,155.88,1600.0
2017-12-13 15:50:00,155.67,155.71,155.49,155.56,1800.0,155.67,155.71,155.49,155.56,1800.0
2017-12-13 15:55:00,155.55,155.74,155.5,155.68,8983.0,155.55,155.74,155.5,155.68,8983.0
2017-12-14 09:30:00,155.19,155.35,155.05,155.35,3804.0,155.19,155.35,155.05,155.35,3804.0
2017-12-14 09:35:00,154.92,154.92,154.74,154.81,300.0,154.92,154.92,154.74,154.81,300.0
2017-12-14 09:40:00,154.17,154.8,154.01,154.53,1690.0,154.17,154.8,154.01,154.53,1690.0
2017-12-14 09:45:00,155.23,155.23,155.23,155.23,100.0,155.23,155.23,155.23,155.23,100.0
2017-12-14 09:50:00,154.96,154.96,154.9,154.9,300.0,154.96,154.96,154.9,154.9,300.0
2017-12-14 09:55:00,155.19,155.19,155.19,155.19,100.0,155.19,155.19,155.19,155.19,100.0
2017-12-14 10:00:00,154.93,154.93,154.92,154.93,100.0,154.93,154.93,154.92,154.93,100.0
2017-12-14 10:05:00,154.99,155.05,154.76,154.9,1600.0,154.99,155.05,154.76,154.9,1600.0
2017-12-14 10:10:00,154.94,155.13,154.94,155.13,791.0,154.94,155.13,154.94,155.13,791.0
2017-12-14 10:15:00,154.93,155.29,154.89,155.29,900.0,154.93,155.29,154.89,155.29,900.0
2017-12-14 10:20:00,155.0,155.14,154.9,155.05,571.0,155.0,155.14,154.9,155.05,571.0
2017-12-14 10:25:00,155.06,155.06,155.06,155.06,100.0,155.06,155.06,155.06,155.06,100.0
2017-12-14 10:30:00,155.18,155.34,155.03,155.03,826.0,155.18,155.34,155.03,155.03,826.0
2017-12-14 10:35:00,155.03,155.22,154.98,155.04,4665.0,155.03,155.22,154.98,155.04,4665.0
2017-12-14 10:40:00,154.98,155.01,154.97,154.97,300.0,154.98,155.01,154.97,154.97,300.0
2017-12-14 10:45:00,154.97,154.97,154.97,154.97,0.0,154.97,154.97,154.97,154.97,0.0
2017-12-14 10:50:00,155.18,155.54,155.18,155.35,400.0,155.18,155.54,155.18,155.35,400.0
2017-12-14 10:55:00,155.52,155.52,155.52,155.52,100.0,155.52,155.52,155.52,155.52,100.0
2017-12-14 11:00:00,155.28,155.28,155.28,155.28,100.0,155.28,155.28,155.28,155.28,100.0
2017-12-14 11:05:00,155.18,155.2,155.1,155.1,605.0,155.18,155.2,155.1,155.1,605.0
2017-12-14 11:10:00,155.09,155.16,155.03,155.07,1403.0,155.09,155.16,155.03,155.07,1403.0
2017-12-14 11:15:00,155.02,155.12,155.02,155.11,400.0,155.02,155.12,155.02,155.11,400.0
2017-12-14 11:20:00,155.07,155.18,155.02,155.18,2000.0,155.07,155.18,155.02,155.18,2000.0
2017-12-14 11:25:00,155.21,155.62,155.16,155.31,904.0,155.21,155.62,155.16,155.31,904.0
2017-12-14 11:30:00,155.37,155.65,155.37,155.65,200.0,155.37,155.65,155.37,155.65,200.0
2017-12-14 11:35:00,155.69,155.72,155.69,155.72,200.0,155.69,155.72,155.69,155.72,200.0
2017-12-14 11:40:00,155.67,155.67,155.67,155.67,100.0,155.67,155.67,155.67,155.67,100.0
2017-12-14 11:45:00,155.3,155.69,155.3,155.69,768.0,155.3,155.69,155.3,155.69,768.0
2017-12-14 11:50:00,155.52,155.83,155.52,155.66,700.0,155.52,155.83,155.52,155.66,700.0
2017-12-14 11:55:00,155.85,156.35,155.85,156.35,1503.0,155.85,156.35,155.85,156.35,1503.0
2017-12-14 12:00:00,156.35,156.35,156.35,156.35,0.0,156.35,156.35,156.35,156.35,0.0
2017-12-14 12:05:00,156.4,156.67,156.4,156.52,400.0,156.4,156.67,156.4,156.52,400.0
2017-12-14 12:10:00,156.36,156.54,156.34,156.54,433.0,156.36,156.54,156.34,156.54,433.0
2017-12-14 12:15:00,156.36,156.5,155.89,155.98,3553.0,156.36,156.5,155.89,155.98,3553.0
2017-12-14 12:20:00,156.23,156.23,156.23,156.23,100.0,156.23,156.23,156.23,156.23,100.0
2017-12-14 12:25:00,155.87,156.22,155.87,156.22,400.0,155.87,156.22,155.87,156.22,400.0
2017-12-14 12:30:00,156.22,156.22,156.22,156.22,0.0,156.22,156.22,156.22,156.22,0.0
2017-12-14 12:35:00,155.87,156.08,155.83,155.83,495.0,155.87,156.08,155.83,155.83,495.0
2017-12-14 12:40:00,155.87,155.92,155.78,155.91,4500.0,155.87,155.92,155.78,155.91,4500.0
2017-12-14 12:45:00,155.91,155.91,155.91,155.91,0.0,155.91,155.91,155.91,155.91,0.0
2017-12-14 12:50:00,156.01,156.07,155.82,155.82,512.0,156.01,156.07,155.82,155.82,512.0
2017-12-14 12:55:00,155.85,155.85,155.85,155.85,100.0,155.85,155.85,155.85,155.85,100.0
2017-12-14 13:00:00,155.81,156.01,155.78,155.92,749.0,155.81,156.01,155.78,155.92,749.0
2017-12-14 13:05:00,155.76,155.76,155.59,155.59,300.0,155.76,155.76,155.59,155.59,300.0
2017-12-14 13:10:00,155.58,155.58,155.25,155.25,600.0,155.58,155.58,155.25,155.25,600.0
2017-12-14 13:15:00,155.2,155.2,155.15,155.15,200.0,155.2,155.2,155.15,155.15,200.0
2017-12-14 13:20:00,155.21,155.22,155.2,155.22,200.0,155.21,155.22,155.2,155.22,200.0
2017-12-14 13:25:00,155.24,155.5,155.24,155.26,500.0,155.24,155.5,155.24,155.26,500.0
2017-12-14 13:30:00,155.26,155.26,155.26,155.26,0.0,155.26,155.26,155.26,155.26,0.0
2017-12-14 13:35:00,155.4,155.4,155.15,155.15,300.0,155.4,155.4,155.15,155.15,300.0
2017-12-14 13:40:00,154.8,154.81,154.67,154.67,400.0,154.8,154.81,154.67,154.67,400.0
2017-12-14 13:45:00,154.78,155.03,154.78,155.03,200.0,154.78,155.03,154.78,155.03,200.0
2017-12-14 13:50:00,154.83,155.21,154.83,155.21,500.0,154.83,155.21,154.83,155.21,500.0
2017-12-14 13:55:00,155.02,155.02,154.79,154.79,600.0,155.02,155.02,154.79,154.79,600.0
2017-12-14 14:00:00,154.79,154.79,154.71,154.71,200.0,154.79,154.79,154.71,154.71,200.0
2017-12-14 14:05:00,154.92,154.92,154.92,154.92,100.0,154.92,154.92,154.92,154.92,100.0
2017-12-14 14:10:00,154.99,154.99,154.99,154.99,100.0,154.99,154.99,154.99,154.99,100.0
2017-12-14 14:15:00,154.99,154.99,154.99,154.99,0.0,154.99,154.99,154.99,154.99,0.0
2017-12-14 14:20:00,154.52,154.64,154.52,154.64,500.0,154.52,154.64,154.52,154.64,500.0
2017-12-14 14:25:00,154.6,154.73,154.52,154.52,1100.0,154.6,154.73,154.52,154.52,1100.0
2017-12-14 14:30:00,154.52,154.52,154.52,154.52,0.0,154.52,154.52,154.52,154.52,0.0
2017-12-14 14:35:00,154.77,154.77,154.53,154.53,900.0,154.77,154.77,154.53,154.53,900.0
2017-12-14 14:40:00,154.53,154.53,154.53,154.53,0.0,154.53,154.53,154.53,154.53,0.0
2017-12-14 14:45:00,154.53,154.53,154.53,154.53,0.0,154.53,154.53,154.53,154.53,0.0
2017-12-14 14:50:00,154.81,155.04,154.81,155.04,400.0,154.81,155.04,154.81,155.04,400.0
2017-12-14 14:55:00,154.88,154.94,154.88,154.94,282.0,154.88,154.94,154.88,154.94,282.0
2017-12-14 15:00:00,154.87,154.87,154.38,154.38,504.0,154.87,154.87,154.38,154.38,504.0
2017-12-14 15:05:00,154.57,154.62,154.5,154.62,500.0,154.57,154.62,154.5,154.62,500.0
2017-12-14 15:10:00,154.64,154.64,154.64,154.64,100.0,154.64,154.64,154.64,154.64,100.0
2017-12-14 15:15:00,154.6,154.6,154.33,154.33,868.0,154.6,154.6,154.33,154.33,868.0
2017-12-14 15:20:00,154.32,154.47,154.32,154.47,400.0,154.32,154.47,154.32,154.47,400.0
2017-12-14 15:25:00,154.78,154.78,154.78,154.78,400.0,154.78,154.78,154.78,154.78,400.0
2017-12-14 15:30:00,154.87,155.01,154.74,155.01,700.0,154.87,155.01,154.74,155.01,700.0
2017-12-14 15:35:00,155.03,155.19,154.85,154.93,2200.0,155.03,155.19,154.85,154.93,2200.0
2017-12-14 15:40:00,155.15,155.15,154.88,154.88,900.0,155.15,155.15,154.88,154.88,900.0
2017-12-14 15:45:00,154.75,154.75,154.3,154.58,2300.0,154.75,154.75,154.3,154.58,2300.0
2017-12-14 15:50:00,154.51,154.58,154.41,154.45,1000.0,154.51,154.58,154.41,154.45,1000.0
2017-12-14 15:55:00,154.64,154.74,154.42,154.48,9638.0,154.64,154.74,154.42,154.48,9638.0
2017-12-15 09:30:00,155.09,155.09,155.09,155.09,80624.0,155.09,155.09,155.09,155.09,80624.0
2017-12-15 09:35:00,155.09,155.09,155.09,155.09,0.0,155.09,155.09,155.09,155.09,0.0
2017-12-15 09:40:00,155.09,155.09,155.09,155.09,0.0,155.09,155.09,155.09,155.09,0.0
2017-12-15 09:45:00,155.37,155.37,155.2,155.2,275.0,155.37,155.37,155.2,155.2,275.0
2017-12-15 09:50:00,155.6,155.6,155.59,155.59,200.0,155.6,155.6,155.59,155.59,200.0
2017-12-15 09:55:00,155.59,155.59,155.59,155.59,0.0,155.59,155.59,155.59,155.59,0.0
2017-12-15 10:00:00,155.61,156.0,155.59,155.67,3866.0,155.61,156.0,155.59,155.67,3866.0
2017-12-15 10:05:00,155.83,156.01,155.73,155.73,900.0,155.83,156.01,155.73,155.73,900.0
2017-12-15 10:10:00,155.72,155.86,155.72,155.86,300.0,155.72,155.86,155.72,155.86,300.0
2017-12-15 10:15:00,156.08,156.09,155.97,156.03,400.0,156.08,156.09,155.97,156.03,400.0
2017-12-15 10:20:00,156.03,156.09,156.03,156.09,400.0,156.03,156.09,156.03,156.09,400.0
2017-12-15 10:25:00,156.04,156.12,156.04,156.12,300.0,156.04,156.12,156.04,156.12,300.0
2017-12-15 10:30:00,156.19,156.48,156.18,156.48,558.0,156.19,156.48,156.18,156.48,558.0
2017-12-15 10:35:00,156.34,156.34,156.34,156.34,100.0,156.34,156.34,156.34,156.34,100.0
2017-12-15 10:40:00,156.49,156.97,156.37,156.97,1583.0,156.49,156.97,156.37,156.97,1583.0
2017-12-15 10:45:00,156.8,156.81,156.79,156.81,433.0,156.8,156.81,156.79,156.81,433.0
2017-12-15 10:50:00,156.74,156.97,156.52,156.84,700.0,156.74,156.97,156.52,156.84,700.0
2017-12-15 10:55:00,157.0,157.0,156.79,156.79,3365.0,157.0,157.0,156.79,156.79,3365.0
2017-12-15 11:00:00,156.59,156.81,156.59,156.81,200.0,156.59,156.81,156.59,156.81,200.0
2017-12-15 11:05:00,156.79,156.79,156.77,156.77,200.0,156.79,156.79,156.77,156.77,200.0
2017-12-15 11:10:00,156.97,156.98,156.87,156.98,810.0,156.97,156.98,156.87,156.98,810.0
2017-12-15 11:15:00,157.31,157.63,157.21,157.63,600.0,157.31,157.63,157.21,157.63,600.0
2017-12-15 11:20:00,157.53,157.53,157.03,157.17,1000.0,157.53,157.53,157.03,157.17,1000.0
2017-12-15 11:25:00,157.17,157.17,157.17,157.17,0.0,157.17,157.17,157.17,157.17,0.0
2017-12-15 11:30:00,157.82,157.82,157.58,157.71,400.0,157.82,157.82,157.58,157.71,400.0
2017-12-15 11:35:00,157.5,157.5,157.16,157.16,1132.0,157.5,157.5,157.16,157.16,1132.0
2017-12-15 11:40:00,157.16,157.38,157.0,157.01,1622.0,157.16,157.38,157.0,157.01,1622.0
2017-12-15 11:45:00,156.95,156.95,156.7,156.7,600.0,156.95,156.95,156.7,156.7,600.0
2017-12-15 11:50:00,157.18,157.18,157.18,157.18,100.0,157.18,157.18,157.18,157.18,100.0
2017-12-15 11:55:00,157.16,157.66,157.04,157.36,1120.0,157.16,157.66,157.04,157.36,1120.0
2017-12-15 12:00:00,157.44,157.44,156.99,156.99,800.0,157.44,157.44,156.99,156.99,800.0
2017-12-15 12:05:00,157.3,157.3,157.3,157.3,100.0,157.3,157.3,157.3,157.3,100.0
2017-12-15 12:10:00,157.47,157.48,157.0,157.03,1977.0,157.47,157.48,157.0,157.03,1977.0
2017-12-15 12:15:00,157.03,157.39,157.03,157.39,840.0,157.03,157.39,157.03,157.39,840.0
2017-12-15 12:20:00,157.12,157.12,157.06,157.06,200.0,157.12,157.12,157.06,157.06,200.0
2017-12-15 12:25:00,157.71,157.71,157.57,157.68,300.0,157.71,157.71,157.57,157.68,300.0
2017-12-15 12:30:00,157.84,157.84,157.5,157.58,5100.0,157.84,157.84,157.5,157.58,5100.0
2017-12-15 12:35:00,157.53,157.53,157.22,157.22,300.0,157.53,157.53,157.22,157.22,300.0
2017-12-15 12:40:00,157.36,157.42,157.31,157.31,1080.0,157.36,157.42,157.31,157.31,1080.0
2017-12-15 12:45:00,157.28,157.28,157.28,157.28,100.0,157.28,157.28,157.28,157.28,100.0
2017-12-15 12:50:00,157.55,157.55,157.4,157.52,952.0,157.55,157.55,157.4,157.52,952.0
2017-12-15 12:55:00,157.25,157.39,157.25,157.36,805.0,157.25,157.39,157.25,157.36,805.0
2017-12-15 13:00:00,157.38,157.49,157.36,157.48,596.0,157.38,157.49,157.36,157.48,596.0
2017-12-15 13:05:00,157.49,157.5,157.16,157.16,800.0,157.49,157.5,157.16,157.16,800.0
2017-12-15 13:10:00,157.16,157.16,157.16,157.16,0.0,157.16,157.16,157.16,157.16,0.0
2017-12-15 13:15:00,157.16,157.16,157.16,157.16,0.0,157.16,157.16,157.16,157.16,0.0
2017-12-15 13:20:00,157.07,157.3,157.07,157.13,1500.0,157.07,157.3,157.07,157.13,1500.0
2017-12-15 13:25:00,157.09,157.09,156.91,157.03,800.0,157.09,157.09,156.91,157.03,800.0
2017-12-15 13:30:00,157.09,157.35,157.09,157.31,1486.0,157.09,157.35,157.09,157.31,1486.0
2017-12-15 13:35:00,157.27,157.28,157.17,157.23,925.0,157.27,157.28,157.17,157.23,925.0
2017-12-15 13:40:00,157.12,157.12,156.71,156.71,3623.0,157.12,157.12,156.71,156.71,3623.0
2017-12-15 13:45:00,156.78,157.07,156.78,156.97,600.0,156.78,157.07,156.78,156.97,600.0
2017-12-15 13:50:00,156.97,157.23,156.84,157.02,3900.0,156.97,157.23,156.84,157.02,3900.0
2017-12-15 13:55:00,157.02,157.02,157.02,157.02,0.0,157.02,157.02,157.02,157.02,0.0
2017-12-15 14:00:00,157.25,157.25,156.92,156.92,407.0,157.25,157.25,156.92,156.92,407.0
2017-12-15 14:05:00,156.92,157.05,156.92,157.0,500.0,156.92,157.05,156.92,157.0,500.0
2017-12-15 14:10:00,157.29,157.36,157.21,157.36,1101.0,157.29,157.36,157.21,157.36,1101.0
2017-12-15 14:15:00,157.62,157.64,157.52,157.52,500.0,157.62,157.64,157.52,157.52,500.0
2017-12-15 14:20:00,157.77,157.87,157.59,157.87,3500.0,157.77,157.87,157.59,157.87,3500.0
2017-12-15 14:25:00,157.86,158.25,157.84,157.87,2865.0,157.86,158.25,157.84,157.87,2865.0
2017-12-15 14:30:00,157.92,157.92,157.92,157.92,100.0,157.92,157.92,157.92,157.92,100.0
2017-12-15 14:35:00,158.06,158.29,158.06,158.26,1007.0,158.06,158.29,158.06,158.26,1007.0
2017-12-15 14:40:00,158.33,158.33,158.27,158.27,200.0,158.33,158.33,158.27,158.27,200.0
2017-12-15 14:45:00,158.42,158.46,158.26,158.46,763.0,158.42,158.46,158.26,158.46,763.0
2017-12-15 14:50:00,158.46,158.5,158.46,158.5,1000.0,158.46,158.5,158.46,158.5,1000.0
2017-12-15 14:55:00,158.37,158.47,158.1,158.1,2177.0,158.37,158.47,158.1,158.1,2177.0
2017-12-15 15:00:00,158.08,158.12,157.91,157.92,2125.0,158.08,158.12,157.91,157.92,2125.0
2017-12-15 15:05:00,157.88,157.93,157.88,157.93,500.0,157.88,157.93,157.88,157.93,500.0
2017-12-15 15:10:00,158.19,158.25,158.13,158.25,1218.0,158.19,158.25,158.13,158.25,1218.0
2017-12-15 15:15:00,158.18,158.29,158.14,158.18,1458.0,158.18,158.29,158.14,158.18,1458.0
2017-12-15 15:20:00,158.18,158.28,158.05,158.27,2932.0,158.18,158.28,158.05,158.27,2932.0
2017-12-15 15:25:00,158.16,158.7,158.16,158.55,1052.0,158.16,158.7,158.16,158.55,1052.0
2017-12-15 15:30:00,158.45,158.49,157.97,158.17,2904.0,158.45,158.49,157.97,158.17,2904.0
2017-12-15 15:35:00,158.37,158.4,158.12,158.12,1900.0,158.37,158.4,158.12,158.12,1900.0
2017-12-15 15:40:00,158.01,158.31,157.86,158.27,3553.0,158.01,158.31,157.86,158.27,3553.0
2017-12-15 15:45:00,158.3,158.56,157.9,158.1,3200.0,158.3,158.56,157.9,158.1,3200.0
2017-12-15 15:50:00,157.78,157.94,157.65,157.81,2609.0,157.78,157.94,157.65,157.81,2609.0
2017-12-15 15:55:00,157.91,157.91,157.4,157.69,10318.0,157.91,157.91,157.4,157.69,10318.0
2017-12-18 09:30:00,158.16,158.96,158.16,158.96,3342.0,158.16,158.96,158.16,158.96,3342.0
2017-12-18 09:35:00,157.85,157.85,157.85,157.85,100.0,157.85,157.85,157.85,157.85,100.0
2017-12-18 09:40:00,158.84,158.96,158.46,158.46,1600.0,158.84,158.96,158.46,158.46,1600.0
2017-12-18 09:45:00,158.96,159.26,158.39,158.39,8394.0,158.96,159.26,158.39,158.39,8394.0
2017-12-18 09:50:00,158.32,158.66,158.21,158.64,2900.0,158.32,158.66,158.21,158.64,2900.0
2017-12-18 09:55:00,158.64,158.86,158.23,158.86,600.0,158.64,158.86,158.23,158.86,600.0
2017-12-18 10:00:00,158.42,158.88,158.29,158.49,809.0,158.42,158.88,158.29,158.49,809.0
2017-12-18 10:05:00,158.63,158.84,158.57,158.63,500.0,158.63,158.84,158.57,158.63,500.0
2017-12-18 10:10:00,158.89,158.89,158.63,158.76,300.0,158.89,158.89,158.63,158.76,300.0
2017-12-18 10:15:00,158.96,159.39,158.87,159.18,1307.0,158.96,159.39,158.87,159.18,1307.0
2017-12-18 10:20:00,159.3,159.3,159.24,159.24,400.0,159.3,159.3,159.24,159.24,400.0
2017-12-18 10:25:00,159.24,159.24,159.24,159.24,0.0,159.24,159.24,159.24,159.24,0.0
2017-12-18 10:30:00,159.46,159.46,159.1,159.1,300.0,159.46,159.46,159.1,159.1,300.0
2017-12-18 10:35:00,159.2,159.36,159.2,159.25,800.0,159.2,159.36,159.2,159.25,800.0
2017-12-18 10:40:00,159.38,159.4,159.38,159.4,325.0,159.38,159.4,159.38,159.4,325.0
2017-12-18 10:45:00,159.46,159.46,158.97,159.4,800.0,159.46,159.46,158.97,159.4,800.0
2017-12-18 10:50:00,159.48,159.48,158.74,158.77,2800.0,159.48,159.48,158.74,158.77,2800.0
2017-12-18 10:55:00,158.95,158.95,158.75,158.83,600.0,158.95,158.95,158.75,158.83,600.0
2017-12-18 11:00:00,159.19,159.19,158.78,158.84,700.0,159.19,159.19,158.78,158.84,700.0
2017-12-18 11:05:00,159.17,159.17,158.47,158.59,1700.0,159.17,159.17,158.47,158.59,1700.0
2017-12-18 11:10:00,158.62,159.03,158.59,158.64,400.0,158.62,159.03,158.59,158.64,400.0
2017-12-18 11:15:00,158.62,158.85,158.62,158.75,400.0,158.62,158.85,158.62,158.75,400.0
2017-12-18 11:20:00,158.91,159.01,158.63,159.01,1358.0,158.91,159.01,158.63,159.01,1358.0
2017-12-18 11:25:00,159.01,159.01,159.01,159.01,0.0,159.01,159.01,159.01,159.01,0.0
2017-12-18 11:30:00,159.24,159.24,159.09,159.12,650.0,159.24,159.24,159.09,159.12,650.0
2017-12-18 11:35:00,159.16,159.5,159.08,159.5,1422.0,159.16,159.5,159.08,159.5,1422.0
2017-12-18 11:40:00,159.5,159.5,159.4,159.4,600.0,159.5,159.5,159.4,159.4,600.0
2017-12-18 11:45:00,159.33,159.42,159.1,159.18,1500.0,159.33,159.42,159.1,159.18,1500.0
2017-12-18 11:50:00,159.17,159.84,159.17,159.28,935.0,159.17,159.84,159.17,159.28,935.0
2017-12-18 11:55:00,159.84,159.92,159.84,159.85,300.0,159.84,159.92,159.84,159.85,300.0
2017-12-18 12:00:00,159.74,159.74,159.74,159.74,100.0,159.74,159.74,159.74,159.74,100.0
2017-12-18 12:05:00,159.72,159.72,159.32,159.33,305.0,159.72,159.72,159.32,159.33,305.0
2017-12-18 12:10:00,159.64,159.64,159.64,159.64,100.0,159.64,159.64,159.64,159.64,100.0
2017-12-18 12:15:00,159.44,159.65,159.43,159.65,709.0,159.44,159.65,159.43,159.65,709.0
2017-12-18 12:20:00,159.64,159.64,159.39,159.64,500.0,159.64,159.64,159.39,159.64,500.0
2017-12-18 12:25:00,159.5,159.64,159.5,159.64,300.0,159.5,159.64,159.5,159.64,300.0
2017-12-18 12:30:00,159.37,159.37,159.04,159.29,2905.0,159.37,159.37,159.04,159.29,2905.0
2017-12-18 12:35:00,159.21,159.43,159.21,159.43,400.0,159.21,159.43,159.21,159.43,400.0
2017-12-18 12:40:00,159.35,159.63,159.33,159.5,3875.0,159.35,159.63,159.33,159.5,3875.0
2017-12-18 12:45:00,159.36,159.36,159.36,159.36,100.0,159.36,159.36,159.36,159.36,100.0
2017-12-18 12:50:00,159.38,159.38,159.1,159.1,852.0,159.38,159.38,159.1,159.1,852.0
2017-12-18 12:55:00,158.78,159.04,158.78,159.04,400.0,158.78,159.04,158.78,159.04,400.0
2017-12-18 13:00:00,159.19,159.19,159.01,159.02,500.0,159.19,159.19,159.01,159.02,500.0
2017-12-18 13:05:00,159.06,159.21,159.06,159.21,700.0,159.06,159.21,159.06,159.21,700.0
2017-12-18 13:10:00,159.08,159.08,158.74,158.75,1427.0,159.08,159.08,158.74,158.75,1427.0
2017-12-18 13:15:00,158.75,158.75,158.75,158.75,0.0,158.75,158.75,158.75,158.75,0.0
2017-12-18 13:20:00,159.06,159.07,159.06,159.07,200.0,159.06,159.07,159.06,159.07,200.0
2017-12-18 13:25:00,158.93,158.93,158.83,158.83,500.0,158.93,158.93,158.83,158.83,500.0
2017-12-18 13:30:00,158.57,158.75,158.57,158.59,400.0,158.57,158.75,158.57,158.59,400.0
2017-12-18 13:35:00,158.51,158.77,158.47,158.56,1603.0,158.51,158.77,158.47,158.56,1603.0
2017-12-18 13:40:00,158.56,158.56,158.56,158.56,0.0,158.56,158.56,158.56,158.56,0.0
2017-12-18 13:45:00,158.63,158.63,158.4,158.48,1202.0,158.63,158.63,158.4,158.48,1202.0
2017-12-18 13:50:00,158.41,158.57,158.4,158.57,300.0,158.41,158.57,158.4,158.57,300.0
2017-12-18 13:55:00,158.61,158.61,158.47,158.47,300.0,158.61,158.61,158.47,158.47,300.0
2017-12-18 14:00:00,158.48,158.53,158.4,158.4,600.0,158.48,158.53,158.4,158.4,600.0
2017-12-18 14:05:00,158.52,158.52,158.47,158.47,400.0,158.52,158.52,158.47,158.47,400.0
2017-12-18 14:10:00,158.58,158.58,158.47,158.53,413.0,158.58,158.58,158.47,158.53,413.0
2017-12-18 14:15:00,158.36,158.4,158.34,158.34,900.0,158.36,158.4,158.34,158.34,900.0
2017-12-18 14:20:00,158.03,158.03,158.03,158.03,300.0,158.03,158.03,158.03,158.03,300.0
2017-12-18 14:25:00,158.1,158.1,158.1,158.1,100.0,158.1,158.1,158.1,158.1,100.0
2017-12-18 14:30:00,158.1,158.39,158.0,158.28,1500.0,158.1,158.39,158.0,158.28,1500.0
2017-12-18 14:35:00,158.15,158.28,158.13,158.13,731.0,158.15,158.28,158.13,158.13,731.0
2017-12-18 14:40:00,158.22,158.22,158.05,158.05,779.0,158.22,158.22,158.05,158.05,779.0
2017-12-18 14:45:00,158.09,158.26,158.09,158.2,1900.0,158.09,158.26,158.09,158.2,1900.0
2017-12-18 14:50:00,158.17,158.25,158.17,158.17,509.0,158.17,158.25,158.17,158.17,509.0
2017-12-18 14:55:00,158.22,158.39,158.21,158.37,800.0,158.22,158.39,158.21,158.37,800.0
2017-12-18 15:00:00,158.48,158.53,158.48,158.53,200.0,158.48,158.53,158.48,158.53,200.0
2017-12-18 15:05:00,158.46,158.54,158.3,158.3,1601.0,158.46,158.54,158.3,158.3,1601.0
2017-12-18 15:10:00,158.25,158.35,158.19,158.3,1383.0,158.25,158.35,158.19,158.3,1383.0
2017-12-18 15:15:00,158.45,158.45,158.34,158.34,900.0,158.45,158.45,158.34,158.34,900.0
2017-12-18 15:20:00,158.31,158.41,158.28,158.41,600.0,158.31,158.41,158.28,158.41,600.0
2017-12-18 15:25:00,158.34,158.34,158.15,158.15,720.0,158.34,158.34,158.15,158.15,720.0
2017-12-18 15:30:00,158.04,158.16,157.89,157.9,1984.0,158.04,158.16,157.89,157.9,1984.0
2017-12-18 15:35:00,157.89,157.98,157.84,157.84,1114.0,157.89,157.98,157.84,157.84,1114.0
2017-12-18 15:40:00,157.78,157.8,157.62,157.7,1106.0,157.78,157.8,157.62,157.7,1106.0
2017-12-18 15:45:00,157.69,158.05,157.69,157.99,2700.0,157.69,158.05,157.69,157.99,2700.0
2017-12-18 15:50:00,158.04,158.28,157.97,158.08,2761.0,158.04,158.28,157.97,158.08,2761.0
2017-12-18 15:55:00,158.02,158.2,157.88,158.15,10378.0,158.02,158.2,157.88,158.15,10378.0
2017-12-19 09:30:00,158.01,158.01,157.52,157.52,837.0,158.01,158.01,157.52,157.52,837.0
2017-12-19 09:35:00,157.75,157.75,157.43,157.43,200.0,157.75,157.75,157.43,157.43,200.0
2017-12-19 09:40:00,157.88,157.88,157.8,157.8,200.0,157.88,157.88,157.8,157.8,200.0
2017-12-19 09:45:00,158.06,158.07,157.95,157.95,200.0,158.06,158.07,157.95,157.95,200.0
2017-12-19 09:50:00,157.97,157.97,156.72,157.86,400.0,157.97,157.97,156.72,157.86,400.0
2017-12-19 09:55:00,157.85,157.85,157.77,157.77,700.0,157.85,157.85,157.77,157.77,700.0
2017-12-19 10:00:00,157.71,157.94,157.71,157.81,1100.0,157.71,157.94,157.71,157.81,1100.0
2017-12-19 10:05:00,158.01,158.56,157.89,158.56,1600.0,158.01,158.56,157.89,158.56,1600.0
2017-12-19 10:10:00,158.56,158.56,158.22,158.31,2071.0,158.56,158.56,158.22,158.31,2071.0
2017-12-19 10:15:00,158.31,158.31,158.31,158.31,0.0,158.31,158.31,158.31,158.31,0.0
2017-12-19 10:20:00,158.12,158.12,158.12,158.12,179.0,158.12,158.12,158.12,158.12,179.0
2017-12-19 10:25:00,158.02,158.07,158.02,158.07,200.0,158.02,158.07,158.02,158.07,200.0
2017-12-19 10:30:00,157.66,158.07,157.66,158.07,200.0,157.66,158.07,157.66,158.07,200.0
2017-12-19 10:35:00,158.07,158.41,158.07,158.41,800.0,158.07,158.41,158.07,158.41,800.0
2017-12-19 10:40:00,158.41,158.41,158.39,158.39,400.0,158.41,158.41,158.39,158.39,400.0
2017-12-19 10:45:00,158.39,158.55,158.39,158.42,1000.0,158.39,158.55,158.39,158.42,1000.0
2017-12-19 10:50:00,158.54,158.54,158.11,158.15,1500.0,158.54,158.54,158.11,158.15,1500.0
2017-12-19 10:55:00,158.24,158.61,158.23,158.61,1164.0,158.24,158.61,158.23,158.61,1164.0
2017-12-19 11:00:00,158.48,158.67,158.34,158.34,700.0,158.48,158.67,158.34,158.34,700.0
2017-12-19 11:05:00,158.68,158.68,158.22,158.25,3952.0,158.68,158.68,158.22,158.25,3952.0
2017-12-19 11:10:00,158.03,158.22,157.91,158.22,1500.0,158.03,158.22,157.91,158.22,1500.0
2017-12-19 11:15:00,158.28,158.61,158.28,158.61,500.0,158.28,158.61,158.28,158.61,500.0
2017-12-19 11:20:00,158.42,158.66,158.3,158.66,500.0,158.42,158.66,158.3,158.66,500.0
2017-12-19 11:25:00,158.58,158.59,158.58,158.59,200.0,158.58,158.59,158.58,158.59,200.0
2017-12-19 11:30:00,158.42,158.42,158.41,158.42,100.0,158.42,158.42,158.41,158.42,100.0
2017-12-19 11:35:00,158.55,158.55,158.4,158.4,400.0,158.55,158.55,158.4,158.4,400.0
2017-12-19 11:40:00,158.53,158.53,157.71,157.71,1900.0,158.53,158.53,157.71,157.71,1900.0
2017-12-19 11:45:00,157.71,157.71,157.71,157.71,0.0,157.71,157.71,157.71,157.71,0.0
2017-12-19 11:50:00,158.19,158.19,158.12,158.12,200.0,158.19,158.19,158.12,158.12,200.0
2017-12-19 11:55:00,158.08,158.08,158.08,158.08,100.0,158.08,158.08,158.08,158.08,100.0
2017-12-19 12:00:00,157.96,157.96,157.8,157.82,700.0,157.96,157.96,157.8,157.82,700.0
2017-12-19 12:05:00,157.83,157.83,157.83,157.83,100.0,157.83,157.83,157.83,157.83,100.0
2017-12-19 12:10:00,157.76,157.76,157.43,157.59,700.0,157.76,157.76,157.43,157.59,700.0
2017-12-19 12:15:00,157.56,157.56,157.31,157.31,606.0,157.56,157.56,157.31,157.31,606.0
2017-12-19 12:20:00,157.49,157.49,157.31,157.31,200.0,157.49,157.49,157.31,157.31,200.0
2017-12-19 12:25:00,157.39,157.69,157.39,157.69,800.0,157.39,157.69,157.39,157.69,800.0
2017-12-19 12:30:00,157.69,157.69,157.69,157.69,0.0,157.69,157.69,157.69,157.69,0.0
2017-12-19 12:35:00,157.71,157.71,157.69,157.7,500.0,157.71,157.71,157.69,157.7,500.0
2017-12-19 12:40:00,157.86,157.86,157.86,157.86,100.0,157.86,157.86,157.86,157.86,100.0
2017-12-19 12:45:00,157.85,157.87,157.56,157.56,500.0,157.85,157.87,157.56,157.56,500.0
2017-12-19 12:50:00,157.69,157.69,157.47,157.47,700.0,157.69,157.69,157.47,157.47,700.0
2017-12-19 12:55:00,157.47,157.47,157.47,157.47,0.0,157.47,157.47,157.47,157.47,0.0
2017-12-19 13:00:00,157.68,157.73,157.51,157.51,500.0,157.68,157.73,157.51,157.51,500.0
2017-12-19 13:05:00,157.69,157.7,157.5,157.5,800.0,157.69,157.7,157.5,157.5,800.0
2017-12-19 13:10:00,157.56,157.78,157.56,157.78,500.0,157.56,157.78,157.56,157.78,500.0
2017-12-19 13:15:00,157.69,157.69,157.69,157.69,100.0,157.69,157.69,157.69,157.69,100.0
2017-12-19 13:20:00,157.58,157.58,157.44,157.45,400.0,157.58,157.58,157.44,157.45,400.0
2017-12-19 13:25:00,157.33,157.38,157.19,157.19,500.0,157.33,157.38,157.19,157.19,500.0
2017-12-19 13:30:00,157.23,157.44,157.22,157.44,700.0,157.23,157.44,157.22,157.44,700.0
2017-12-19 13:35:00,157.44,157.44,157.44,157.44,0.0,157.44,157.44,157.44,157.44,0.0
2017-12-19 13:40:00,157.44,157.52,157.44,157.49,500.0,157.44,157.52,157.44,157.49,500.0
2017-12-19 13:45:00,157.49,157.49,157.49,157.49,0.0,157.49,157.49,157.49,157.49,0.0
2017-12-19 13:50:00,157.55,157.59,157.44,157.59,1508.0,157.55,157.59,157.44,157.59,1508.0
2017-12-19 13:55:00,157.56,157.64,157.55,157.55,600.0,157.56,157.64,157.55,157.55,600.0
2017-12-19 14:00:00,157.59,157.59,157.58,157.58,200.0,157.59,157.59,157.58,157.58,200.0
2017-12-19 14:05:00,157.64,157.64,157.63,157.64,100.0,157.64,157.64,157.63,157.64,100.0
2017-12-19 14:10:00,157.63,157.63,157.49,157.49,900.0,157.63,157.63,157.49,157.49,900.0
2017-12-19 14:15:00,157.49,157.49,157.49,157.49,0.0,157.49,157.49,157.49,157.49,0.0
2017-12-19 14:20:00,157.56,157.69,157.56,157.69,848.0,157.56,157.69,157.56,157.69,848.0
2017-12-19 14:25:00,157.66,157.66,157.65,157.65,200.0,157.66,157.66,157.65,157.65,200.0
2017-12-19 14:30:00,157.54,157.62,157.48,157.5,700.0,157.54,157.62,157.48,157.5,700.0
2017-12-19 14:35:00,157.42,157.43,157.42,157.42,300.0,157.42,157.43,157.42,157.42,300.0
2017-12-19 14:40:00,157.56,157.56,157.56,157.56,100.0,157.56,157.56,157.56,157.56,100.0
2017-12-19 14:45:00,157.48,157.56,157.13,157.14,900.0,157.48,157.56,157.13,157.14,900.0
2017-12-19 14:50:00,157.2,157.39,156.8,156.8,600.0,157.2,157.39,156.8,156.8,600.0
2017-12-19 14:55:00,157.1,157.1,156.73,156.73,800.0,157.1,157.1,156.73,156.73,800.0
2017-12-19 15:00:00,156.87,156.88,156.69,156.71,800.0,156.87,156.88,156.69,156.71,800.0
2017-12-19 15:05:00,156.55,156.83,156.55,156.83,500.0,156.55,156.83,156.55,156.83,500.0
2017-12-19 15:10:00,156.89,157.32,156.87,157.32,1200.0,156.89,157.32,156.87,157.32,1200.0
2017-12-19 15:15:00,157.31,157.34,157.2,157.2,1300.0,157.31,157.34,157.2,157.2,1300.0
2017-12-19 15:20:00,157.25,157.32,157.25,157.32,404.0,157.25,157.32,157.25,157.32,404.0
2017-12-19 15:25:00,157.33,157.33,157.23,157.28,300.0,157.33,157.33,157.23,157.28,300.0
2017-12-19 15:30:00,157.22,157.29,157.03,157.03,900.0,157.22,157.29,157.03,157.03,900.0
2017-12-19 15:35:00,157.06,157.06,156.96,156.96,800.0,157.06,157.06,156.96,156.96,800.0
2017-12-19 15:40:00,157.08,157.32,157.03,157.2,1602.0,157.08,157.32,157.03,157.2,1602.0
2017-12-19 15:45:00,157.18,157.18,156.84,156.84,2115.0,157.18,157.18,156.84,156.84,2115.0
2017-12-19 15:50:00,156.91,157.11,156.91,157.11,1800.0,156.91,157.11,156.91,157.11,1800.0
2017-12-19 15:55:00,157.14,157.3,157.04,157.09,8164.0,157.14,157.3,157.04,157.09,8164.0
2017-12-20 09:30:00,157.38,157.38,157.38,157.38,734.0,157.38,157.38,157.38,157.38,734.0
2017-12-20 09:35:00,157.38,157.38,157.38,157.38,100.0,157.38,157.38,157.38,157.38,100.0
2017-12-20 09:40:00,157.38,157.38,157.38,157.38,0.0,157.38,157.38,157.38,157.38,0.0
2017-12-20 09:45:00,157.24,157.24,156.56,156.95,1260.0,157.24,157.24,156.56,156.95,1260.0
2017-12-20 09:50:00,157.01,158.03,157.01,158.03,700.0,157.01,158.03,157.01,158.03,700.0
2017-12-20 09:55:00,158.41,158.44,157.8,158.44,300.0,158.41,158.44,157.8,158.44,300.0
2017-12-20 10:00:00,157.97,157.97,157.88,157.88,600.0,157.97,157.97,157.88,157.88,600.0
2017-12-20 10:05:00,157.91,158.31,157.73,157.86,2699.0,157.91,158.31,157.73,157.86,2699.0
2017-12-20 10:10:00,157.46,157.62,157.09,157.44,832.0,157.46,157.62,157.09,157.44,832.0
2017-12-20 10:15:00,157.75,157.75,157.17,157.74,600.0,157.75,157.75,157.17,157.74,600.0
2017-12-20 10:20:00,157.24,157.69,157.15,157.15,600.0,157.24,157.69,157.15,157.15,600.0
2017-12-20 10:25:00,157.01,157.04,156.79,156.79,700.0,157.01,157.04,156.79,156.79,700.0
2017-12-20 10:30:00,156.17,156.78,156.17,156.53,1800.0,156.17,156.78,156.17,156.53,1800.0
2017-12-20 10:35:00,156.95,157.03,156.8,156.86,1600.0,156.95,157.03,156.8,156.86,1600.0
2017-12-20 10:40:00,156.86,156.86,156.86,156.86,100.0,156.86,156.86,156.86,156.86,100.0
2017-12-20 10:45:00,156.96,156.96,156.95,156.95,500.0,156.96,156.96,156.95,156.95,500.0
2017-12-20 10:50:00,156.94,157.06,156.94,157.06,300.0,156.94,157.06,156.94,157.06,300.0
2017-12-20 10:55:00,157.02,157.02,156.89,156.89,400.0,157.02,157.02,156.89,156.89,400.0
2017-12-20 11:00:00,157.0,157.21,156.99,157.21,1200.0,157.0,157.21,156.99,157.21,1200.0
2017-12-20 11:05:00,157.2,157.2,157.0,157.0,200.0,157.2,157.2,157.0,157.0,200.0
2017-12-20 11:10:00,157.32,157.32,156.76,156.76,1400.0,157.32,157.32,156.76,156.76,1400.0
2017-12-20 11:15:00,156.62,156.67,156.62,156.67,200.0,156.62,156.67,156.62,156.67,200.0
2017-12-20 11:20:00,156.39,156.6,156.39,156.5,1200.0,156.39,156.6,156.39,156.5,1200.0
2017-12-20 11:25:00,156.83,156.97,156.78,156.97,900.0,156.83,156.97,156.78,156.97,900.0
2017-12-20 11:30:00,157.04,157.1,157.03,157.05,400.0,157.04,157.1,157.03,157.05,400.0
2017-12-20 11:35:00,157.01,157.04,156.99,157.01,1000.0,157.01,157.04,156.99,157.01,1000.0
2017-12-20 11:40:00,156.97,157.06,156.96,156.99,609.0,156.97,157.06,156.96,156.99,609.0
2017-12-20 11:45:00,156.99,157.01,156.98,157.01,200.0,156.99,157.01,156.98,157.01,200.0
2017-12-20 11:50:00,156.97,157.03,156.96,156.96,400.0,156.97,157.03,156.96,156.96,400.0
2017-12-20 11:55:00,156.95,156.98,156.64,156.64,2525.0,156.95,156.98,156.64,156.64,2525.0
2017-12-20 12:00:00,156.64,156.64,156.36,156.41,600.0,156.64,156.64,156.36,156.41,600.0
2017-12-20 12:05:00,156.47,156.47,156.1,156.12,1400.0,156.47,156.47,156.1,156.12,1400.0
2017-12-20 12:10:00,156.02,156.83,156.02,156.56,3200.0,156.02,156.83,156.02,156.56,3200.0
2017-12-20 12:15:00,156.75,156.75,156.75,156.75,100.0,156.75,156.75,156.75,156.75,100.0
2017-12-20 12:20:00,156.74,156.74,156.74,156.74,100.0,156.74,156.74,156.74,156.74,100.0
2017-12-20 12:25:00,156.83,157.0,156.73,156.73,500.0,156.83,157.0,156.73,156.73,500.0
2017-12-20 12:30:00,156.71,156.71,156.37,156.37,800.0,156.71,156.71,156.37,156.37,800.0
2017-12-20 12:35:00,156.27,156.27,156.13,156.13,200.0,156.27,156.27,156.13,156.13,200.0
2017-12-20 12:40:00,156.39,156.39,156.25,156.25,1600.0,156.39,156.39,156.25,156.25,1600.0
2017-12-20 12:45:00,156.4,156.93,156.26,156.72,1500.0,156.4,156.93,156.26,156.72,1500.0
2017-12-20 12:50:00,156.79,156.81,156.65,156.75,1452.0,156.79,156.81,156.65,156.75,1452.0
2017-12-20 12:55:00,156.46,156.46,156.37,156.41,700.0,156.46,156.46,156.37,156.41,700.0
2017-12-20 13:00:00,156.43,156.43,156.37,156.41,925.0,156.43,156.43,156.37,156.41,925.0
2017-12-20 13:05:00,156.55,156.84,156.41,156.72,3517.0,156.55,156.84,156.41,156.72,3517.0
2017-12-20 13:10:00,156.63,156.63,156.62,156.63,100.0,156.63,156.63,156.62,156.63,100.0
2017-12-20 13:15:00,156.62,156.62,156.61,156.61,800.0,156.62,156.62,156.61,156.61,800.0
2017-12-20 13:20:00,156.79,156.8,156.48,156.7,1324.0,156.79,156.8,156.48,156.7,1324.0
2017-12-20 13:25:00,156.86,156.86,156.51,156.59,1547.0,156.86,156.86,156.51,156.59,1547.0
2017-12-20 13:30:00,156.59,156.59,156.59,156.59,0.0,156.59,156.59,156.59,156.59,0.0
2017-12-20 13:35:00,156.89,156.89,156.89,156.89,100.0,156.89,156.89,156.89,156.89,100.0
2017-12-20 13:40:00,156.81,157.16,156.81,156.96,5588.0,156.81,157.16,156.81,156.96,5588.0
2017-12-20 13:45:00,156.86,156.9,156.67,156.81,2709.0,156.86,156.9,156.67,156.81,2709.0
2017-12-20 13:50:00,156.87,156.87,156.39,156.39,2411.0,156.87,156.87,156.39,156.39,2411.0
2017-12-20 13:55:00,156.47,156.77,156.47,156.72,2999.0,156.47,156.77,156.47,156.72,2999.0
2017-12-20 14:00:00,156.72,156.73,156.6,156.62,500.0,156.72,156.73,156.6,156.62,500.0
2017-12-20 14:05:00,156.51,156.51,156.06,156.06,700.0,156.51,156.51,156.06,156.06,700.0
2017-12-20 14:10:00,156.03,156.03,156.03,156.03,100.0,156.03,156.03,156.03,156.03,100.0
2017-12-20 14:15:00,156.16,156.52,156.16,156.41,5765.0,156.16,156.52,156.16,156.41,5765.0
2017-12-20 14:20:00,156.41,156.47,156.11,156.19,2000.0,156.41,156.47,156.11,156.19,2000.0
2017-12-20 14:25:00,156.18,156.54,156.18,156.53,1520.0,156.18,156.54,156.18,156.53,1520.0
2017-12-20 14:30:00,156.47,156.47,156.42,156.42,600.0,156.47,156.47,156.42,156.42,600.0
2017-12-20 14:35:00,156.5,156.5,156.38,156.38,400.0,156.5,156.5,156.38,156.38,400.0
2017-12-20 14:40:00,156.46,157.01,156.45,156.78,900.0,156.46,157.01,156.45,156.78,900.0
2017-12-20 14:45:00,157.0,157.02,156.78,157.01,600.0,157.0,157.02,156.78,157.01,600.0
2017-12-20 14:50:00,156.89,156.89,156.53,156.53,800.0,156.89,156.89,156.53,156.53,800.0
2017-12-20 14:55:00,156.74,156.8,156.44,156.45,700.0,156.74,156.8,156.44,156.45,700.0
2017-12-20 15:00:00,156.64,156.64,156.64,156.64,100.0,156.64,156.64,156.64,156.64,100.0
2017-12-20 15:05:00,156.61,157.11,156.6,156.83,1400.0,156.61,157.11,156.6,156.83,1400.0
2017-12-20 15:10:00,156.99,156.99,156.87,156.88,300.0,156.99,156.99,156.87,156.88,300.0
2017-12-20 15:15:00,156.79,156.9,156.73,156.78,1000.0,156.79,156.9,156.73,156.78,1000.0
2017-12-20 15:20:00,156.91,156.97,156.8,156.8,800.0,156.91,156.97,156.8,156.8,800.0
2017-12-20 15:25:00,156.96,156.97,156.85,156.86,300.0,156.96,156.97,156.85,156.86,300.0
2017-12-20 15:30:00,156.88,157.0,156.75,156.75,1876.0,156.88,157.0,156.75,156.75,1876.0
2017-12-20 15:35:00,156.78,156.81,156.78,156.78,600.0,156.78,156.81,156.78,156.78,600.0
2017-12-20 15:40:00,156.73,156.98,156.73,156.95,1746.0,156.73,156.98,156.73,156.95,1746.0
2017-12-20 15:45:00,156.84,156.84,156.67,156.79,1700.0,156.84,156.84,156.67,156.79,1700.0
2017-12-20 15:50:00,156.66,156.99,156.65,156.99,2105.0,156.66,156.99,156.65,156.99,2105.0
2017-12-20 15:55:00,157.02,157.02,156.75,156.78,12301.0,157.02,157.02,156.75,156.78,12301.0
2017-12-21 09:30:00,156.7,156.7,156.7,156.7,1065.0,156.7,156.7,156.7,156.7,1065.0
2017-12-21 09:35:00,156.7,156.7,156.7,156.7,0.0,156.7,156.7,156.7,156.7,0.0
2017-12-21 09:40:00,156.7,156.7,156.7,156.7,0.0,156.7,156.7,156.7,156.7,0.0
2017-12-21 09:45:00,156.91,156.92,156.91,156.91,100.0,156.91,156.92,156.91,156.91,100.0
2017-12-21 09:50:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2017-12-21 09:55:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2017-12-21 10:00:00,156.72,156.72,156.72,156.72,200.0,156.72,156.72,156.72,156.72,200.0
2017-12-21 10:05:00,156.79,157.02,156.79,157.02,375.0,156.79,157.02,156.79,157.02,375.0
2017-12-21 10:10:00,157.29,157.29,157.25,157.25,300.0,157.29,157.29,157.25,157.25,300.0
2017-12-21 10:15:00,157.25,157.25,157.25,157.25,0.0,157.25,157.25,157.25,157.25,0.0
2017-12-21 10:20:00,157.29,157.53,157.22,157.53,1120.0,157.29,157.53,157.22,157.53,1120.0
2017-12-21 10:25:00,157.65,157.65,156.98,157.31,2076.0,157.65,157.65,156.98,157.31,2076.0
2017-12-21 10:30:00,157.53,157.53,157.1,157.1,200.0,157.53,157.53,157.1,157.1,200.0
2017-12-21 10:35:00,157.1,157.1,157.1,157.1,0.0,157.1,157.1,157.1,157.1,0.0
2017-12-21 10:40:00,157.52,157.52,157.03,157.03,200.0,157.52,157.52,157.03,157.03,200.0
2017-12-21 10:45:00,157.03,157.03,157.03,157.03,0.0,157.03,157.03,157.03,157.03,0.0
2017-12-21 10:50:00,157.25,157.51,157.16,157.51,800.0,157.25,157.51,157.16,157.51,800.0
2017-12-21 10:55:00,157.32,157.53,157.09,157.34,865.0,157.32,157.53,157.09,157.34,865.0
2017-12-21 11:00:00,157.34,157.34,157.34,157.34,0.0,157.34,157.34,157.34,157.34,0.0
2017-12-21 11:05:00,157.48,157.6,157.48,157.6,700.0,157.48,157.6,157.48,157.6,700.0
2017-12-21 11:10:00,158.06,158.06,158.06,158.06,100.0,158.06,158.06,158.06,158.06,100.0
2017-12-21 11:15:00,158.03,158.03,157.8,157.8,200.0,158.03,158.03,157.8,157.8,200.0
2017-12-21 11:20:00,157.72,157.82,157.58,157.82,1597.0,157.72,157.82,157.58,157.82,1597.0
2017-12-21 11:25:00,157.75,157.75,157.36,157.36,1200.0,157.75,157.75,157.36,157.36,1200.0
2017-12-21 11:30:00,157.36,157.36,157.33,157.33,500.0,157.36,157.36,157.33,157.33,500.0
2017-12-21 11:35:00,157.51,157.51,157.51,157.51,100.0,157.51,157.51,157.51,157.51,100.0
2017-12-21 11:40:00,157.34,157.34,157.34,157.34,100.0,157.34,157.34,157.34,157.34,100.0
2017-12-21 11:45:00,157.34,157.48,157.15,157.15,600.0,157.34,157.48,157.15,157.15,600.0
2017-12-21 11:50:00,157.36,157.52,157.31,157.52,800.0,157.36,157.52,157.31,157.52,800.0
2017-12-21 11:55:00,157.54,157.54,157.53,157.53,200.0,157.54,157.54,157.53,157.53,200.0
2017-12-21 12:00:00,157.69,157.69,157.69,157.69,100.0,157.69,157.69,157.69,157.69,100.0
2017-12-21 12:05:00,157.69,157.69,157.69,157.69,0.0,157.69,157.69,157.69,157.69,0.0
2017-12-21 12:10:00,157.85,157.85,157.85,157.85,100.0,157.85,157.85,157.85,157.85,100.0
2017-12-21 12:15:00,157.56,157.57,157.56,157.56,100.0,157.56,157.57,157.56,157.56,100.0
2017-12-21 12:20:00,157.73,157.95,157.72,157.72,700.0,157.73,157.95,157.72,157.72,700.0
2017-12-21 12:25:00,157.94,157.94,157.94,157.94,100.0,157.94,157.94,157.94,157.94,100.0
2017-12-21 12:30:00,157.75,157.75,157.74,157.74,300.0,157.75,157.75,157.74,157.74,300.0
2017-12-21 12:35:00,157.74,157.91,157.73,157.8,1200.0,157.74,157.91,157.73,157.8,1200.0
2017-12-21 12:40:00,157.74,157.78,157.48,157.48,1304.0,157.74,157.78,157.48,157.48,1304.0
2017-12-21 12:45:00,157.67,157.67,157.56,157.56,400.0,157.67,157.67,157.56,157.56,400.0
2017-12-21 12:50:00,157.87,157.87,157.87,157.87,100.0,157.87,157.87,157.87,157.87,100.0
2017-12-21 12:55:00,157.98,158.04,157.89,158.04,437.0,157.98,158.04,157.89,158.04,437.0
2017-12-21 13:00:00,157.9,157.9,157.86,157.86,200.0,157.9,157.9,157.86,157.86,200.0
2017-12-21 13:05:00,158.01,158.01,157.99,157.99,300.0,158.01,158.01,157.99,157.99,300.0
2017-12-21 13:10:00,157.83,158.16,157.83,157.91,600.0,157.83,158.16,157.83,157.91,600.0
2017-12-21 13:15:00,158.14,158.31,158.13,158.14,300.0,158.14,158.31,158.13,158.14,300.0
2017-12-21 13:20:00,158.12,158.12,157.75,157.75,2004.0,158.12,158.12,157.75,157.75,2004.0
2017-12-21 13:25:00,157.8,157.94,157.79,157.81,700.0,157.8,157.94,157.79,157.81,700.0
2017-12-21 13:30:00,157.83,157.83,157.83,157.83,100.0,157.83,157.83,157.83,157.83,100.0
2017-12-21 13:35:00,157.83,157.83,157.83,157.83,0.0,157.83,157.83,157.83,157.83,0.0
2017-12-21 13:40:00,157.96,157.96,157.7,157.7,300.0,157.96,157.96,157.7,157.7,300.0
2017-12-21 13:45:00,157.82,157.82,157.77,157.77,517.0,157.82,157.82,157.77,157.77,517.0
2017-12-21 13:50:00,157.96,157.96,157.96,157.96,100.0,157.96,157.96,157.96,157.96,100.0
2017-12-21 13:55:00,157.94,157.94,157.94,157.94,100.0,157.94,157.94,157.94,157.94,100.0
2017-12-21 14:00:00,157.74,157.84,157.7,157.78,700.0,157.74,157.84,157.7,157.78,700.0
2017-12-21 14:05:00,157.78,157.78,157.42,157.48,900.0,157.78,157.78,157.42,157.48,900.0
2017-12-21 14:10:00,157.47,157.68,157.47,157.68,400.0,157.47,157.68,157.47,157.68,400.0
2017-12-21 14:15:00,157.68,157.68,157.68,157.68,0.0,157.68,157.68,157.68,157.68,0.0
2017-12-21 14:20:00,157.47,157.47,157.36,157.38,743.0,157.47,157.47,157.36,157.38,743.0
2017-12-21 14:25:00,157.39,157.39,157.39,157.39,100.0,157.39,157.39,157.39,157.39,100.0
2017-12-21 14:30:00,157.4,157.5,157.35,157.35,1940.0,157.4,157.5,157.35,157.35,1940.0
2017-12-21 14:35:00,157.35,157.45,157.31,157.41,1300.0,157.35,157.45,157.31,157.41,1300.0
2017-12-21 14:40:00,157.62,157.62,157.61,157.62,100.0,157.62,157.62,157.61,157.62,100.0
2017-12-21 14:45:00,157.62,157.62,157.38,157.48,300.0,157.62,157.62,157.38,157.48,300.0
2017-12-21 14:50:00,157.31,157.54,157.31,157.53,200.0,157.31,157.54,157.31,157.53,200.0
2017-12-21 14:55:00,157.36,157.54,157.36,157.48,900.0,157.36,157.54,157.36,157.48,900.0
2017-12-21 15:00:00,157.34,157.46,157.34,157.46,901.0,157.34,157.46,157.34,157.46,901.0
2017-12-21 15:05:00,157.43,157.5,157.38,157.43,800.0,157.43,157.5,157.38,157.43,800.0
2017-12-21 15:10:00,157.51,157.54,157.44,157.54,400.0,157.51,157.54,157.44,157.54,400.0
2017-12-21 15:15:00,157.38,157.39,157.22,157.36,1900.0,157.38,157.39,157.22,157.36,1900.0
2017-12-21 15:20:00,157.42,157.42,157.32,157.33,200.0,157.42,157.42,157.32,157.33,200.0
2017-12-21 15:25:00,157.42,157.48,157.38,157.47,700.0,157.42,157.48,157.38,157.47,700.0
2017-12-21 15:30:00,157.29,157.48,157.29,157.48,1765.0,157.29,157.48,157.29,157.48,1765.0
2017-12-21 15:35:00,157.5,157.5,157.22,157.22,1160.0,157.5,157.5,157.22,157.22,1160.0
2017-12-21 15:40:00,157.14,157.26,157.08,157.26,1200.0,157.14,157.26,157.08,157.26,1200.0
2017-12-21 15:45:00,157.18,157.18,156.88,156.88,2485.0,157.18,157.18,156.88,156.88,2485.0
2017-12-21 15:50:00,156.78,156.78,156.63,156.69,3222.0,156.78,156.78,156.63,156.69,3222.0
2017-12-21 15:55:00,156.69,156.73,156.5,156.58,13784.0,156.69,156.73,156.5,156.58,13784.0
2017-12-22 09:30:00,155.24,155.75,155.24,155.75,4669.0,155.24,155.75,155.24,155.75,4669.0
2017-12-22 09:35:00,155.69,155.69,155.25,155.25,3000.0,155.69,155.69,155.25,155.25,3000.0
2017-12-22 09:40:00,155.25,155.5,155.25,155.5,300.0,155.25,155.5,155.25,155.5,300.0
2017-12-22 09:45:00,155.39,155.47,154.86,155.47,1707.0,155.39,155.47,154.86,155.47,1707.0
2017-12-22 09:50:00,155.28,155.5,155.28,155.5,200.0,155.28,155.5,155.28,155.5,200.0
2017-12-22 09:55:00,155.5,156.03,155.5,156.03,2500.0,155.5,156.03,155.5,156.03,2500.0
2017-12-22 10:00:00,156.08,156.08,156.08,156.08,100.0,156.08,156.08,156.08,156.08,100.0
2017-12-22 10:05:00,156.07,156.07,156.07,156.07,100.0,156.07,156.07,156.07,156.07,100.0
2017-12-22 10:10:00,156.07,156.07,156.07,156.07,0.0,156.07,156.07,156.07,156.07,0.0
2017-12-22 10:15:00,155.81,155.81,155.6,155.6,200.0,155.81,155.81,155.6,155.6,200.0
2017-12-22 10:20:00,156.07,156.07,156.07,156.07,100.0,156.07,156.07,156.07,156.07,100.0
2017-12-22 10:25:00,155.64,155.64,155.64,155.64,100.0,155.64,155.64,155.64,155.64,100.0
2017-12-22 10:30:00,155.66,155.88,155.32,155.68,1723.0,155.66,155.88,155.32,155.68,1723.0
2017-12-22 10:35:00,155.68,155.68,155.68,155.68,0.0,155.68,155.68,155.68,155.68,0.0
2017-12-22 10:40:00,155.64,155.64,155.3,155.3,500.0,155.64,155.64,155.3,155.3,500.0
2017-12-22 10:45:00,155.29,155.29,155.29,155.29,100.0,155.29,155.29,155.29,155.29,100.0
2017-12-22 10:50:00,155.29,155.29,155.29,155.29,0.0,155.29,155.29,155.29,155.29,0.0
2017-12-22 10:55:00,155.44,155.44,155.0,155.0,900.0,155.44,155.44,155.0,155.0,900.0
2017-12-22 11:00:00,154.8,154.8,154.8,154.8,400.0,154.8,154.8,154.8,154.8,400.0
2017-12-22 11:05:00,154.68,154.77,154.36,154.77,1900.0,154.68,154.77,154.36,154.77,1900.0
2017-12-22 11:10:00,155.09,155.1,155.09,155.09,100.0,155.09,155.1,155.09,155.09,100.0
2017-12-22 11:15:00,155.0,155.04,155.0,155.0,400.0,155.0,155.04,155.0,155.0,400.0
2017-12-22 11:20:00,155.07,155.4,155.0,155.0,400.0,155.07,155.4,155.0,155.0,400.0
2017-12-22 11:25:00,155.08,155.08,155.0,155.0,200.0,155.08,155.08,155.0,155.0,200.0
2017-12-22 11:30:00,155.0,155.35,154.81,154.81,1900.0,155.0,155.35,154.81,154.81,1900.0
2017-12-22 11:35:00,154.7,154.77,154.7,154.77,300.0,154.7,154.77,154.7,154.77,300.0
2017-12-22 11:40:00,154.96,155.14,154.95,155.14,300.0,154.96,155.14,154.95,155.14,300.0
2017-12-22 11:45:00,154.74,154.74,154.73,154.74,100.0,154.74,154.74,154.73,154.74,100.0
2017-12-22 11:50:00,154.75,154.75,154.73,154.74,400.0,154.75,154.75,154.73,154.74,400.0
2017-12-22 11:55:00,155.11,155.11,154.7,154.7,400.0,155.11,155.11,154.7,154.7,400.0
2017-12-22 12:00:00,154.7,154.71,154.7,154.71,200.0,154.7,154.71,154.7,154.71,200.0
2017-12-22 12:05:00,154.76,154.93,154.75,154.75,500.0,154.76,154.93,154.75,154.75,500.0
2017-12-22 12:10:00,154.91,154.91,154.75,154.75,600.0,154.91,154.91,154.75,154.75,600.0
2017-12-22 12:15:00,154.87,154.87,154.75,154.8,767.0,154.87,154.87,154.75,154.8,767.0
2017-12-22 12:20:00,154.75,154.75,154.74,154.74,300.0,154.75,154.75,154.74,154.74,300.0
2017-12-22 12:25:00,154.74,154.74,154.45,154.45,1409.0,154.74,154.74,154.45,154.45,1409.0
2017-12-22 12:30:00,154.46,154.76,154.3,154.3,1400.0,154.46,154.76,154.3,154.3,1400.0
2017-12-22 12:35:00,154.27,154.27,154.19,154.19,200.0,154.27,154.27,154.19,154.19,200.0
2017-12-22 12:40:00,154.28,154.48,154.27,154.48,799.0,154.28,154.48,154.27,154.48,799.0
2017-12-22 12:45:00,154.4,154.55,154.39,154.41,400.0,154.4,154.55,154.39,154.41,400.0
2017-12-22 12:50:00,154.39,154.46,154.39,154.4,400.0,154.39,154.46,154.39,154.4,400.0
2017-12-22 12:55:00,154.4,154.65,154.39,154.39,1200.0,154.4,154.65,154.39,154.39,1200.0
2017-12-22 13:00:00,154.4,154.4,154.39,154.39,500.0,154.4,154.4,154.39,154.39,500.0
2017-12-22 13:05:00,154.38,154.39,154.38,154.39,200.0,154.38,154.39,154.38,154.39,200.0
2017-12-22 13:10:00,154.39,154.39,154.39,154.39,300.0,154.39,154.39,154.39,154.39,300.0
2017-12-22 13:15:00,154.37,154.46,154.3,154.45,1100.0,154.37,154.46,154.3,154.45,1100.0
2017-12-22 13:20:00,154.37,154.37,154.28,154.28,500.0,154.37,154.37,154.28,154.28,500.0
2017-12-22 13:25:00,154.3,154.34,154.3,154.3,300.0,154.3,154.34,154.3,154.3,300.0
2017-12-22 13:30:00,154.31,154.48,154.3,154.39,1200.0,154.31,154.48,154.3,154.39,1200.0
2017-12-22 13:35:00,154.38,154.38,154.38,154.38,100.0,154.38,154.38,154.38,154.38,100.0
2017-12-22 13:40:00,154.43,154.49,154.43,154.48,466.0,154.43,154.49,154.43,154.48,466.0
2017-12-22 13:45:00,154.48,154.48,154.48,154.48,0.0,154.48,154.48,154.48,154.48,0.0
2017-12-22 13:50:00,154.44,154.52,154.38,154.41,2594.0,154.44,154.52,154.38,154.41,2594.0
2017-12-22 13:55:00,154.42,154.46,154.3,154.3,543.0,154.42,154.46,154.3,154.3,543.0
2017-12-22 14:00:00,154.3,154.3,154.11,154.11,866.0,154.3,154.3,154.11,154.11,866.0
2017-12-22 14:05:00,154.11,154.32,154.11,154.32,1100.0,154.11,154.32,154.11,154.32,1100.0
2017-12-22 14:10:00,154.28,154.29,154.12,154.18,1400.0,154.28,154.29,154.12,154.18,1400.0
2017-12-22 14:15:00,154.17,154.17,154.08,154.08,400.0,154.17,154.17,154.08,154.08,400.0
2017-12-22 14:20:00,154.16,154.16,154.08,154.1,300.0,154.16,154.16,154.08,154.1,300.0
2017-12-22 14:25:00,154.14,154.19,154.13,154.13,300.0,154.14,154.19,154.13,154.13,300.0
2017-12-22 14:30:00,154.13,154.16,154.13,154.16,200.0,154.13,154.16,154.13,154.16,200.0
2017-12-22 14:35:00,154.18,154.18,154.18,154.18,100.0,154.18,154.18,154.18,154.18,100.0
2017-12-22 14:40:00,154.15,154.17,154.1,154.1,450.0,154.15,154.17,154.1,154.1,450.0
2017-12-22 14:45:00,154.12,154.17,154.12,154.14,1450.0,154.12,154.17,154.12,154.14,1450.0
2017-12-22 14:50:00,154.16,154.21,154.12,154.12,881.0,154.16,154.21,154.12,154.12,881.0
2017-12-22 14:55:00,154.1,154.28,154.1,154.19,611.0,154.1,154.28,154.1,154.19,611.0
2017-12-22 15:00:00,154.16,154.19,154.16,154.19,200.0,154.16,154.19,154.16,154.19,200.0
2017-12-22 15:05:00,154.16,154.16,154.16,154.16,400.0,154.16,154.16,154.16,154.16,400.0
2017-12-22 15:10:00,154.19,154.29,154.1,154.1,1114.0,154.19,154.29,154.1,154.1,1114.0
2017-12-22 15:15:00,153.95,154.0,153.92,154.0,500.0,153.95,154.0,153.92,154.0,500.0
2017-12-22 15:20:00,153.95,153.95,153.83,153.83,600.0,153.95,153.95,153.83,153.83,600.0
2017-12-22 15:25:00,153.86,153.94,153.75,153.94,1751.0,153.86,153.94,153.75,153.94,1751.0
2017-12-22 15:30:00,153.75,153.76,153.62,153.72,400.0,153.75,153.76,153.62,153.72,400.0
2017-12-22 15:35:00,153.75,153.84,153.6,153.6,1844.0,153.75,153.84,153.6,153.6,1844.0
2017-12-22 15:40:00,153.68,153.79,153.35,153.44,3225.0,153.68,153.79,153.35,153.44,3225.0
2017-12-22 15:45:00,153.38,153.55,153.34,153.55,2726.0,153.38,153.55,153.34,153.55,2726.0
2017-12-22 15:50:00,153.51,153.53,153.43,153.53,2163.0,153.51,153.53,153.43,153.53,2163.0
2017-12-22 15:55:00,153.47,153.88,153.46,153.79,7686.0,153.47,153.88,153.46,153.79,7686.0
2017-12-26 09:30:00,153.73,153.84,152.6,152.61,981.0,153.73,153.84,152.6,152.61,981.0
2017-12-26 09:35:00,152.85,152.85,152.85,152.85,200.0,152.85,152.85,152.85,152.85,200.0
2017-12-26 09:40:00,153.77,153.77,152.89,152.89,200.0,153.77,153.77,152.89,152.89,200.0
2017-12-26 09:45:00,153.85,153.85,153.44,153.44,300.0,153.85,153.85,153.44,153.44,300.0
2017-12-26 09:50:00,153.5,153.95,153.5,153.95,600.0,153.5,153.95,153.5,153.95,600.0
2017-12-26 09:55:00,154.65,154.68,154.65,154.68,200.0,154.65,154.68,154.65,154.68,200.0
2017-12-26 10:00:00,154.68,154.68,154.68,154.68,0.0,154.68,154.68,154.68,154.68,0.0
2017-12-26 10:05:00,154.29,154.5,154.29,154.5,410.0,154.29,154.5,154.29,154.5,410.0
2017-12-26 10:10:00,154.29,154.41,154.05,154.05,500.0,154.29,154.41,154.05,154.05,500.0
2017-12-26 10:15:00,154.05,154.05,153.94,153.94,400.0,154.05,154.05,153.94,153.94,400.0
2017-12-26 10:20:00,153.94,153.94,153.94,153.94,0.0,153.94,153.94,153.94,153.94,0.0
2017-12-26 10:25:00,153.93,153.97,153.86,153.86,600.0,153.93,153.97,153.86,153.86,600.0
2017-12-26 10:30:00,153.88,154.36,153.88,153.96,1959.0,153.88,154.36,153.88,153.96,1959.0
2017-12-26 10:35:00,153.94,153.94,153.94,153.94,100.0,153.94,153.94,153.94,153.94,100.0
2017-12-26 10:40:00,154.0,154.09,154.0,154.0,600.0,154.0,154.09,154.0,154.0,600.0
2017-12-26 10:45:00,153.9,153.9,153.9,153.9,100.0,153.9,153.9,153.9,153.9,100.0
2017-12-26 10:50:00,154.27,154.27,153.91,153.92,500.0,154.27,154.27,153.91,153.92,500.0
2017-12-26 10:55:00,154.19,154.2,154.19,154.2,200.0,154.19,154.2,154.19,154.2,200.0
2017-12-26 11:00:00,153.98,154.03,153.72,153.72,500.0,153.98,154.03,153.72,153.72,500.0
2017-12-26 11:05:00,153.63,153.76,153.52,153.59,504.0,153.63,153.76,153.52,153.59,504.0
2017-12-26 11:10:00,153.59,153.64,153.58,153.58,500.0,153.59,153.64,153.58,153.58,500.0
2017-12-26 11:15:00,153.56,153.56,153.55,153.55,200.0,153.56,153.56,153.55,153.55,200.0
2017-12-26 11:20:00,153.76,153.76,153.33,153.33,400.0,153.76,153.76,153.33,153.33,400.0
2017-12-26 11:25:00,153.31,153.31,153.28,153.28,300.0,153.31,153.31,153.28,153.28,300.0
2017-12-26 11:30:00,153.5,153.71,153.5,153.71,717.0,153.5,153.71,153.5,153.71,717.0
2017-12-26 11:35:00,153.59,153.59,153.59,153.59,100.0,153.59,153.59,153.59,153.59,100.0
2017-12-26 11:40:00,153.66,153.67,153.59,153.63,3605.0,153.66,153.67,153.59,153.63,3605.0
2017-12-26 11:45:00,153.64,153.99,153.64,153.99,1200.0,153.64,153.99,153.64,153.99,1200.0
2017-12-26 11:50:00,153.91,154.02,153.83,154.02,300.0,153.91,154.02,153.83,154.02,300.0
2017-12-26 11:55:00,153.93,154.03,153.93,154.03,600.0,153.93,154.03,153.93,154.03,600.0
2017-12-26 12:00:00,154.29,154.29,154.29,154.29,100.0,154.29,154.29,154.29,154.29,100.0
2017-12-26 12:05:00,154.22,154.4,154.17,154.24,1348.0,154.22,154.4,154.17,154.24,1348.0
2017-12-26 12:10:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-26 12:15:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-26 12:20:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-26 12:25:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-26 12:30:00,154.29,154.29,154.01,154.27,400.0,154.29,154.29,154.01,154.27,400.0
2017-12-26 12:35:00,154.06,154.06,154.06,154.06,100.0,154.06,154.06,154.06,154.06,100.0
2017-12-26 12:40:00,154.24,154.42,154.21,154.39,1600.0,154.24,154.42,154.21,154.39,1600.0
2017-12-26 12:45:00,154.19,154.2,153.75,153.8,800.0,154.19,154.2,153.75,153.8,800.0
2017-12-26 12:50:00,153.8,153.8,153.8,153.8,0.0,153.8,153.8,153.8,153.8,0.0
2017-12-26 12:55:00,153.8,153.8,153.8,153.8,0.0,153.8,153.8,153.8,153.8,0.0
2017-12-26 13:00:00,153.8,153.8,153.8,153.8,0.0,153.8,153.8,153.8,153.8,0.0
2017-12-26 13:05:00,153.7,153.8,153.62,153.8,1554.0,153.7,153.8,153.62,153.8,1554.0
2017-12-26 13:10:00,153.78,153.84,153.74,153.84,900.0,153.78,153.84,153.74,153.84,900.0
2017-12-26 13:15:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2017-12-26 13:20:00,153.75,153.76,153.75,153.76,320.0,153.75,153.76,153.75,153.76,320.0
2017-12-26 13:25:00,153.83,153.88,153.78,153.78,800.0,153.83,153.88,153.78,153.78,800.0
2017-12-26 13:30:00,153.81,153.81,153.81,153.81,100.0,153.81,153.81,153.81,153.81,100.0
2017-12-26 13:35:00,153.92,153.92,153.46,153.47,800.0,153.92,153.92,153.46,153.47,800.0
2017-12-26 13:40:00,153.52,153.59,153.52,153.59,400.0,153.52,153.59,153.52,153.59,400.0
2017-12-26 13:45:00,153.59,153.59,153.59,153.59,0.0,153.59,153.59,153.59,153.59,0.0
2017-12-26 13:50:00,153.63,153.63,153.48,153.48,1100.0,153.63,153.63,153.48,153.48,1100.0
2017-12-26 13:55:00,153.56,153.57,153.09,153.25,800.0,153.56,153.57,153.09,153.25,800.0
2017-12-26 14:00:00,153.37,153.56,153.35,153.43,698.0,153.37,153.56,153.35,153.43,698.0
2017-12-26 14:05:00,153.38,153.38,153.33,153.33,200.0,153.38,153.38,153.33,153.33,200.0
2017-12-26 14:10:00,153.53,153.62,153.48,153.48,600.0,153.53,153.62,153.48,153.48,600.0
2017-12-26 14:15:00,153.7,153.7,153.68,153.68,200.0,153.7,153.7,153.68,153.68,200.0
2017-12-26 14:20:00,153.52,153.53,153.31,153.31,1200.0,153.52,153.53,153.31,153.31,1200.0
2017-12-26 14:25:00,153.34,153.47,153.34,153.46,400.0,153.34,153.47,153.34,153.46,400.0
2017-12-26 14:30:00,153.46,153.46,153.46,153.46,0.0,153.46,153.46,153.46,153.46,0.0
2017-12-26 14:35:00,153.57,153.67,153.55,153.59,803.0,153.57,153.67,153.55,153.59,803.0
2017-12-26 14:40:00,153.56,153.63,153.56,153.63,400.0,153.56,153.63,153.56,153.63,400.0
2017-12-26 14:45:00,153.63,153.63,153.62,153.63,100.0,153.63,153.63,153.62,153.63,100.0
2017-12-26 14:50:00,153.64,153.76,153.47,153.49,2366.0,153.64,153.76,153.47,153.49,2366.0
2017-12-26 14:55:00,153.41,153.46,153.4,153.43,1100.0,153.41,153.46,153.4,153.43,1100.0
2017-12-26 15:00:00,153.45,153.45,153.45,153.45,100.0,153.45,153.45,153.45,153.45,100.0
2017-12-26 15:05:00,153.42,153.47,153.42,153.47,200.0,153.42,153.47,153.42,153.47,200.0
2017-12-26 15:10:00,153.43,153.43,153.38,153.38,200.0,153.43,153.43,153.38,153.38,200.0
2017-12-26 15:15:00,153.39,153.39,153.28,153.28,800.0,153.39,153.39,153.28,153.28,800.0
2017-12-26 15:20:00,153.37,153.45,153.27,153.4,1000.0,153.37,153.45,153.27,153.4,1000.0
2017-12-26 15:25:00,153.42,153.43,153.42,153.43,200.0,153.42,153.43,153.42,153.43,200.0
2017-12-26 15:30:00,153.37,153.48,153.33,153.33,500.0,153.37,153.48,153.33,153.33,500.0
2017-12-26 15:35:00,153.34,153.34,153.21,153.24,1319.0,153.34,153.34,153.21,153.24,1319.0
2017-12-26 15:40:00,153.26,153.39,153.26,153.36,1853.0,153.26,153.39,153.26,153.36,1853.0
2017-12-26 15:45:00,153.36,153.39,153.26,153.34,1407.0,153.36,153.39,153.26,153.34,1407.0
2017-12-26 15:50:00,153.28,153.28,153.12,153.18,3211.0,153.28,153.28,153.12,153.18,3211.0
2017-12-26 15:55:00,153.18,153.33,153.14,153.25,6644.0,153.18,153.33,153.14,153.25,6644.0
2017-12-27 09:30:00,153.32,153.32,153.32,153.32,368.0,153.32,153.32,153.32,153.32,368.0
2017-12-27 09:35:00,153.32,153.32,153.32,153.32,0.0,153.32,153.32,153.32,153.32,0.0
2017-12-27 09:40:00,153.32,153.32,153.32,153.32,0.0,153.32,153.32,153.32,153.32,0.0
2017-12-27 09:45:00,153.89,153.89,153.89,153.89,130.0,153.89,153.89,153.89,153.89,130.0
2017-12-27 09:50:00,153.59,154.07,153.19,153.47,2876.0,153.59,154.07,153.19,153.47,2876.0
2017-12-27 09:55:00,153.56,153.8,153.55,153.73,1900.0,153.56,153.8,153.55,153.73,1900.0
2017-12-27 10:00:00,153.73,153.73,153.73,153.73,0.0,153.73,153.73,153.73,153.73,0.0
2017-12-27 10:05:00,153.87,153.87,153.68,153.69,300.0,153.87,153.87,153.68,153.69,300.0
2017-12-27 10:10:00,153.64,153.87,153.51,153.87,1473.0,153.64,153.87,153.51,153.87,1473.0
2017-12-27 10:15:00,154.23,154.65,153.96,154.65,900.0,154.23,154.65,153.96,154.65,900.0
2017-12-27 10:20:00,154.65,154.65,154.38,154.64,300.0,154.65,154.65,154.38,154.64,300.0
2017-12-27 10:25:00,154.39,154.39,154.38,154.39,100.0,154.39,154.39,154.38,154.39,100.0
2017-12-27 10:30:00,154.38,154.61,154.15,154.37,1300.0,154.38,154.61,154.15,154.37,1300.0
2017-12-27 10:35:00,154.49,154.58,154.18,154.18,500.0,154.49,154.58,154.18,154.18,500.0
2017-12-27 10:40:00,154.2,154.65,154.2,154.65,1100.0,154.2,154.65,154.2,154.65,1100.0
2017-12-27 10:45:00,155.07,155.1,154.91,154.92,300.0,155.07,155.1,154.91,154.92,300.0
2017-12-27 10:50:00,154.92,154.92,154.92,154.92,0.0,154.92,154.92,154.92,154.92,0.0
2017-12-27 10:55:00,154.75,154.95,154.75,154.95,200.0,154.75,154.95,154.75,154.95,200.0
2017-12-27 11:00:00,154.95,155.25,154.95,155.25,660.0,154.95,155.25,154.95,155.25,660.0
2017-12-27 11:05:00,154.97,155.25,154.96,155.25,613.0,154.97,155.25,154.96,155.25,613.0
2017-12-27 11:10:00,155.04,155.04,155.04,155.04,200.0,155.04,155.04,155.04,155.04,200.0
2017-12-27 11:15:00,155.19,155.19,155.19,155.19,100.0,155.19,155.19,155.19,155.19,100.0
2017-12-27 11:20:00,154.89,155.24,154.89,155.24,400.0,154.89,155.24,154.89,155.24,400.0
2017-12-27 11:25:00,154.91,155.24,154.91,154.91,724.0,154.91,155.24,154.91,154.91,724.0
2017-12-27 11:30:00,155.05,155.7,155.05,155.7,1100.0,155.05,155.7,155.05,155.7,1100.0
2017-12-27 11:35:00,155.47,155.47,155.46,155.47,110.0,155.47,155.47,155.46,155.47,110.0
2017-12-27 11:40:00,155.68,155.68,154.96,154.97,2400.0,155.68,155.68,154.96,154.97,2400.0
2017-12-27 11:45:00,154.73,154.91,154.73,154.9,500.0,154.73,154.91,154.73,154.9,500.0
2017-12-27 11:50:00,154.9,154.9,154.9,154.9,0.0,154.9,154.9,154.9,154.9,0.0
2017-12-27 11:55:00,154.9,154.9,154.9,154.9,0.0,154.9,154.9,154.9,154.9,0.0
2017-12-27 12:00:00,155.12,155.12,155.12,155.12,100.0,155.12,155.12,155.12,155.12,100.0
2017-12-27 12:05:00,155.32,155.32,155.12,155.13,200.0,155.32,155.32,155.12,155.13,200.0
2017-12-27 12:10:00,155.13,155.13,155.13,155.13,0.0,155.13,155.13,155.13,155.13,0.0
2017-12-27 12:15:00,155.28,155.31,155.28,155.31,200.0,155.28,155.31,155.28,155.31,200.0
2017-12-27 12:20:00,154.94,155.1,154.89,154.9,1200.0,154.94,155.1,154.89,154.9,1200.0
2017-12-27 12:25:00,154.65,154.82,154.64,154.73,600.0,154.65,154.82,154.64,154.73,600.0
2017-12-27 12:30:00,154.83,155.19,154.83,155.19,400.0,154.83,155.19,154.83,155.19,400.0
2017-12-27 12:35:00,155.19,155.19,155.19,155.19,0.0,155.19,155.19,155.19,155.19,0.0
2017-12-27 12:40:00,155.19,155.19,155.19,155.19,0.0,155.19,155.19,155.19,155.19,0.0
2017-12-27 12:45:00,155.19,155.19,155.19,155.19,0.0,155.19,155.19,155.19,155.19,0.0
2017-12-27 12:50:00,154.9,155.1,154.89,155.1,200.0,154.9,155.1,154.89,155.1,200.0
2017-12-27 12:55:00,154.68,154.68,154.68,154.68,100.0,154.68,154.68,154.68,154.68,100.0
2017-12-27 13:00:00,154.73,154.91,154.63,154.84,1575.0,154.73,154.91,154.63,154.84,1575.0
2017-12-27 13:05:00,154.47,154.71,154.47,154.55,1000.0,154.47,154.71,154.47,154.55,1000.0
2017-12-27 13:10:00,154.68,155.03,154.61,154.85,1866.0,154.68,155.03,154.61,154.85,1866.0
2017-12-27 13:15:00,154.78,154.99,154.38,154.38,450.0,154.78,154.99,154.38,154.38,450.0
2017-12-27 13:20:00,154.38,154.38,154.38,154.38,0.0,154.38,154.38,154.38,154.38,0.0
2017-12-27 13:25:00,154.38,154.38,154.38,154.38,0.0,154.38,154.38,154.38,154.38,0.0
2017-12-27 13:30:00,154.43,154.43,154.33,154.33,400.0,154.43,154.43,154.33,154.33,400.0
2017-12-27 13:35:00,154.33,154.33,154.33,154.33,0.0,154.33,154.33,154.33,154.33,0.0
2017-12-27 13:40:00,154.33,154.33,154.33,154.33,0.0,154.33,154.33,154.33,154.33,0.0
2017-12-27 13:45:00,154.28,154.28,154.28,154.28,200.0,154.28,154.28,154.28,154.28,200.0
2017-12-27 13:50:00,154.64,154.64,154.27,154.5,561.0,154.64,154.64,154.27,154.5,561.0
2017-12-27 13:55:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2017-12-27 14:00:00,154.64,154.65,154.64,154.65,494.0,154.64,154.65,154.64,154.65,494.0
2017-12-27 14:05:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-27 14:10:00,154.84,155.01,154.65,154.66,900.0,154.84,155.01,154.65,154.66,900.0
2017-12-27 14:15:00,154.66,154.66,154.66,154.66,0.0,154.66,154.66,154.66,154.66,0.0
2017-12-27 14:20:00,154.64,154.78,153.81,153.81,1336.0,154.64,154.78,153.81,153.81,1336.0
2017-12-27 14:25:00,154.22,154.48,154.22,154.47,500.0,154.22,154.48,154.22,154.47,500.0
2017-12-27 14:30:00,154.5,154.5,154.3,154.31,200.0,154.5,154.5,154.3,154.31,200.0
2017-12-27 14:35:00,154.31,154.31,154.31,154.31,0.0,154.31,154.31,154.31,154.31,0.0
2017-12-27 14:40:00,154.31,154.31,154.31,154.31,0.0,154.31,154.31,154.31,154.31,0.0
2017-12-27 14:45:00,154.31,154.31,154.31,154.31,0.0,154.31,154.31,154.31,154.31,0.0
2017-12-27 14:50:00,154.59,154.59,154.58,154.59,100.0,154.59,154.59,154.58,154.59,100.0
2017-12-27 14:55:00,154.74,154.74,154.74,154.74,100.0,154.74,154.74,154.74,154.74,100.0
2017-12-27 15:00:00,154.37,154.74,154.37,154.73,841.0,154.37,154.74,154.37,154.73,841.0
2017-12-27 15:05:00,154.56,154.67,154.44,154.67,300.0,154.56,154.67,154.44,154.67,300.0
2017-12-27 15:10:00,154.45,154.69,154.27,154.69,3088.0,154.45,154.69,154.27,154.69,3088.0
2017-12-27 15:15:00,154.46,154.68,154.46,154.67,500.0,154.46,154.68,154.46,154.67,500.0
2017-12-27 15:20:00,154.68,154.68,154.68,154.68,100.0,154.68,154.68,154.68,154.68,100.0
2017-12-27 15:25:00,154.46,154.47,154.46,154.47,200.0,154.46,154.47,154.46,154.47,200.0
2017-12-27 15:30:00,154.69,154.89,154.64,154.71,3400.0,154.69,154.89,154.64,154.71,3400.0
2017-12-27 15:35:00,154.73,154.82,154.56,154.62,2183.0,154.73,154.82,154.56,154.62,2183.0
2017-12-27 15:40:00,154.63,154.64,154.59,154.64,900.0,154.63,154.64,154.59,154.64,900.0
2017-12-27 15:45:00,154.61,154.65,154.46,154.46,1700.0,154.61,154.65,154.46,154.46,1700.0
2017-12-27 15:50:00,154.5,154.59,154.39,154.59,2701.0,154.5,154.59,154.39,154.59,2701.0
2017-12-27 15:55:00,154.68,154.77,154.44,154.45,6313.0,154.68,154.77,154.44,154.45,6313.0
2017-12-28 09:30:00,154.71,154.73,153.72,154.73,658.0,154.71,154.73,153.72,154.73,658.0
2017-12-28 09:35:00,154.25,154.25,154.25,154.25,200.0,154.25,154.25,154.25,154.25,200.0
2017-12-28 09:40:00,154.25,154.25,154.25,154.25,0.0,154.25,154.25,154.25,154.25,0.0
2017-12-28 09:45:00,153.8,154.27,153.77,154.27,1120.0,153.8,154.27,153.77,154.27,1120.0
2017-12-28 09:50:00,154.39,154.41,154.39,154.39,300.0,154.39,154.41,154.39,154.39,300.0
2017-12-28 09:55:00,154.03,154.39,153.85,154.39,1185.0,154.03,154.39,153.85,154.39,1185.0
2017-12-28 10:00:00,154.39,154.39,154.39,154.39,0.0,154.39,154.39,154.39,154.39,0.0
2017-12-28 10:05:00,154.39,154.39,154.39,154.39,0.0,154.39,154.39,154.39,154.39,0.0
2017-12-28 10:10:00,154.18,154.34,154.13,154.34,424.0,154.18,154.34,154.13,154.34,424.0
2017-12-28 10:15:00,154.64,154.82,154.64,154.81,300.0,154.64,154.82,154.64,154.81,300.0
2017-12-28 10:20:00,154.81,154.81,154.81,154.81,0.0,154.81,154.81,154.81,154.81,0.0
2017-12-28 10:25:00,154.81,154.81,154.81,154.81,0.0,154.81,154.81,154.81,154.81,0.0
2017-12-28 10:30:00,154.7,154.7,154.52,154.69,1194.0,154.7,154.7,154.52,154.69,1194.0
2017-12-28 10:35:00,154.39,154.59,154.39,154.59,700.0,154.39,154.59,154.39,154.59,700.0
2017-12-28 10:40:00,154.59,154.59,154.59,154.59,350.0,154.59,154.59,154.59,154.59,350.0
2017-12-28 10:45:00,154.36,154.36,154.36,154.36,100.0,154.36,154.36,154.36,154.36,100.0
2017-12-28 10:50:00,154.71,154.71,154.7,154.71,100.0,154.71,154.71,154.7,154.71,100.0
2017-12-28 10:55:00,154.71,154.71,154.71,154.71,0.0,154.71,154.71,154.71,154.71,0.0
2017-12-28 11:00:00,154.55,154.55,154.54,154.55,100.0,154.55,154.55,154.54,154.55,100.0
2017-12-28 11:05:00,154.55,154.59,154.55,154.58,1161.0,154.55,154.59,154.55,154.58,1161.0
2017-12-28 11:10:00,154.54,154.54,154.49,154.52,500.0,154.54,154.54,154.49,154.52,500.0
2017-12-28 11:15:00,154.52,154.52,154.52,154.52,0.0,154.52,154.52,154.52,154.52,0.0
2017-12-28 11:20:00,154.52,154.52,154.52,154.52,0.0,154.52,154.52,154.52,154.52,0.0
2017-12-28 11:25:00,154.5,154.5,154.49,154.5,135.0,154.5,154.5,154.49,154.5,135.0
2017-12-28 11:30:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2017-12-28 11:35:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2017-12-28 11:40:00,154.57,154.85,154.42,154.42,500.0,154.57,154.85,154.42,154.42,500.0
2017-12-28 11:45:00,154.42,154.42,154.42,154.42,0.0,154.42,154.42,154.42,154.42,0.0
2017-12-28 11:50:00,154.34,154.45,154.34,154.45,200.0,154.34,154.45,154.34,154.45,200.0
2017-12-28 11:55:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-12-28 12:00:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-12-28 12:05:00,154.5,154.65,154.5,154.65,200.0,154.5,154.65,154.5,154.65,200.0
2017-12-28 12:10:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-28 12:15:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-28 12:20:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-28 12:25:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-28 12:30:00,154.63,154.63,154.63,154.63,100.0,154.63,154.63,154.63,154.63,100.0
2017-12-28 12:35:00,154.63,154.63,154.63,154.63,0.0,154.63,154.63,154.63,154.63,0.0
2017-12-28 12:40:00,154.63,154.63,154.63,154.63,0.0,154.63,154.63,154.63,154.63,0.0
2017-12-28 12:45:00,154.3,154.3,154.3,154.3,100.0,154.3,154.3,154.3,154.3,100.0
2017-12-28 12:50:00,154.2,154.2,154.2,154.2,445.0,154.2,154.2,154.2,154.2,445.0
2017-12-28 12:55:00,154.2,154.2,154.2,154.2,0.0,154.2,154.2,154.2,154.2,0.0
2017-12-28 13:00:00,154.2,154.2,154.2,154.2,0.0,154.2,154.2,154.2,154.2,0.0
2017-12-28 13:05:00,154.2,154.2,154.2,154.2,0.0,154.2,154.2,154.2,154.2,0.0
2017-12-28 13:10:00,154.19,154.25,154.19,154.24,801.0,154.19,154.25,154.19,154.24,801.0
2017-12-28 13:15:00,154.2,154.2,154.2,154.2,100.0,154.2,154.2,154.2,154.2,100.0
2017-12-28 13:20:00,154.24,154.24,154.24,154.24,100.0,154.24,154.24,154.24,154.24,100.0
2017-12-28 13:25:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-28 13:30:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-28 13:35:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-28 13:40:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-28 13:45:00,154.26,154.26,154.06,154.06,502.0,154.26,154.26,154.06,154.06,502.0
2017-12-28 13:50:00,154.06,154.06,154.06,154.06,0.0,154.06,154.06,154.06,154.06,0.0
2017-12-28 13:55:00,154.02,154.02,154.01,154.02,100.0,154.02,154.02,154.01,154.02,100.0
2017-12-28 14:00:00,153.82,153.93,153.82,153.84,400.0,153.82,153.93,153.82,153.84,400.0
2017-12-28 14:05:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2017-12-28 14:10:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2017-12-28 14:15:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2017-12-28 14:20:00,153.77,153.77,153.65,153.65,300.0,153.77,153.77,153.65,153.65,300.0
2017-12-28 14:25:00,153.82,153.82,153.82,153.82,100.0,153.82,153.82,153.82,153.82,100.0
2017-12-28 14:30:00,153.58,153.58,153.58,153.58,114.0,153.58,153.58,153.58,153.58,114.0
2017-12-28 14:35:00,153.58,153.58,153.58,153.58,0.0,153.58,153.58,153.58,153.58,0.0
2017-12-28 14:40:00,153.58,153.58,153.58,153.58,0.0,153.58,153.58,153.58,153.58,0.0
2017-12-28 14:45:00,153.51,153.51,153.44,153.44,200.0,153.51,153.51,153.44,153.44,200.0
2017-12-28 14:50:00,153.64,153.64,153.57,153.6,469.0,153.64,153.64,153.57,153.6,469.0
2017-12-28 14:55:00,153.66,153.69,153.62,153.62,300.0,153.66,153.69,153.62,153.62,300.0
2017-12-28 15:00:00,153.69,153.83,153.62,153.83,600.0,153.69,153.83,153.62,153.83,600.0
2017-12-28 15:05:00,153.83,153.83,153.83,153.83,0.0,153.83,153.83,153.83,153.83,0.0
2017-12-28 15:10:00,153.71,153.88,153.71,153.82,850.0,153.71,153.88,153.71,153.82,850.0
2017-12-28 15:15:00,153.82,153.82,153.82,153.82,0.0,153.82,153.82,153.82,153.82,0.0
2017-12-28 15:20:00,153.93,153.98,153.93,153.98,425.0,153.93,153.98,153.93,153.98,425.0
2017-12-28 15:25:00,154.02,154.12,154.02,154.12,260.0,154.02,154.12,154.02,154.12,260.0
2017-12-28 15:30:00,154.16,154.16,153.97,153.97,716.0,154.16,154.16,153.97,153.97,716.0
2017-12-28 15:35:00,154.12,154.16,154.05,154.15,600.0,154.12,154.16,154.05,154.15,600.0
2017-12-28 15:40:00,154.05,154.19,154.05,154.19,400.0,154.05,154.19,154.05,154.19,400.0
2017-12-28 15:45:00,154.1,154.32,154.1,154.1,1200.0,154.1,154.32,154.1,154.1,1200.0
2017-12-28 15:50:00,154.18,154.28,154.12,154.27,1010.0,154.18,154.28,154.12,154.27,1010.0
2017-12-28 15:55:00,154.3,154.37,154.24,154.33,5303.0,154.3,154.37,154.24,154.33,5303.0
2017-12-29 09:30:00,154.15,154.49,154.15,154.49,669.0,154.15,154.49,154.15,154.49,669.0
2017-12-29 09:35:00,153.87,154.02,153.87,154.02,200.0,153.87,154.02,153.87,154.02,200.0
2017-12-29 09:40:00,153.42,153.93,153.42,153.93,200.0,153.42,153.93,153.42,153.93,200.0
2017-12-29 09:45:00,154.42,154.42,153.47,153.53,300.0,154.42,154.42,153.47,153.53,300.0
2017-12-29 09:50:00,153.94,153.94,153.94,153.94,200.0,153.94,153.94,153.94,153.94,200.0
2017-12-29 09:55:00,153.71,153.79,153.43,153.78,1122.0,153.71,153.79,153.43,153.78,1122.0
2017-12-29 10:00:00,153.79,153.79,153.79,153.79,100.0,153.79,153.79,153.79,153.79,100.0
2017-12-29 10:05:00,153.88,153.88,153.87,153.88,300.0,153.88,153.88,153.87,153.88,300.0
2017-12-29 10:10:00,153.88,153.88,153.88,153.88,0.0,153.88,153.88,153.88,153.88,0.0
2017-12-29 10:15:00,153.78,153.79,153.78,153.78,100.0,153.78,153.79,153.78,153.78,100.0
2017-12-29 10:20:00,154.06,154.06,154.06,154.06,100.0,154.06,154.06,154.06,154.06,100.0
2017-12-29 10:25:00,154.06,154.06,154.06,154.06,0.0,154.06,154.06,154.06,154.06,0.0
2017-12-29 10:30:00,154.06,154.06,154.06,154.06,0.0,154.06,154.06,154.06,154.06,0.0
2017-12-29 10:35:00,153.84,153.85,153.84,153.84,688.0,153.84,153.85,153.84,153.84,688.0
2017-12-29 10:40:00,153.77,153.77,153.76,153.77,100.0,153.77,153.77,153.76,153.77,100.0
2017-12-29 10:45:00,153.77,153.77,153.77,153.77,100.0,153.77,153.77,153.77,153.77,100.0
2017-12-29 10:50:00,153.95,154.14,153.95,154.14,1744.0,153.95,154.14,153.95,154.14,1744.0
2017-12-29 10:55:00,153.9,153.9,153.89,153.89,200.0,153.9,153.9,153.89,153.89,200.0
2017-12-29 11:00:00,153.89,153.89,153.89,153.89,0.0,153.89,153.89,153.89,153.89,0.0
2017-12-29 11:05:00,153.76,154.12,153.76,154.07,1515.0,153.76,154.12,153.76,154.07,1515.0
2017-12-29 11:10:00,154.04,154.49,154.01,154.49,974.0,154.04,154.49,154.01,154.49,974.0
2017-12-29 11:15:00,154.55,154.56,154.55,154.56,300.0,154.55,154.56,154.55,154.56,300.0
2017-12-29 11:20:00,154.56,154.56,154.56,154.56,0.0,154.56,154.56,154.56,154.56,0.0
2017-12-29 11:25:00,154.56,154.56,154.56,154.56,0.0,154.56,154.56,154.56,154.56,0.0
2017-12-29 11:30:00,154.61,154.61,154.01,154.31,1800.0,154.61,154.61,154.01,154.31,1800.0
2017-12-29 11:35:00,154.06,154.27,154.06,154.27,700.0,154.06,154.27,154.06,154.27,700.0
2017-12-29 11:40:00,154.27,154.27,154.27,154.27,0.0,154.27,154.27,154.27,154.27,0.0
2017-12-29 11:45:00,154.21,154.73,154.21,154.73,1000.0,154.21,154.73,154.21,154.73,1000.0
2017-12-29 11:50:00,154.73,154.73,154.73,154.73,0.0,154.73,154.73,154.73,154.73,0.0
2017-12-29 11:55:00,154.77,154.8,154.77,154.8,200.0,154.77,154.8,154.77,154.8,200.0
2017-12-29 12:00:00,154.82,154.82,154.82,154.82,100.0,154.82,154.82,154.82,154.82,100.0
2017-12-29 12:05:00,154.61,154.71,154.56,154.71,400.0,154.61,154.71,154.56,154.71,400.0
2017-12-29 12:10:00,154.72,155.0,154.72,155.0,500.0,154.72,155.0,154.72,155.0,500.0
2017-12-29 12:15:00,155.06,155.06,155.06,155.06,100.0,155.06,155.06,155.06,155.06,100.0
2017-12-29 12:20:00,155.06,155.06,155.06,155.06,0.0,155.06,155.06,155.06,155.06,0.0
2017-12-29 12:25:00,154.98,154.98,154.74,154.74,200.0,154.98,154.98,154.74,154.74,200.0
2017-12-29 12:30:00,154.64,154.64,154.64,154.64,100.0,154.64,154.64,154.64,154.64,100.0
2017-12-29 12:35:00,154.49,154.66,154.49,154.66,1298.0,154.49,154.66,154.49,154.66,1298.0
2017-12-29 12:40:00,154.66,154.66,154.66,154.66,0.0,154.66,154.66,154.66,154.66,0.0
2017-12-29 12:45:00,154.41,154.47,154.3,154.47,400.0,154.41,154.47,154.3,154.47,400.0
2017-12-29 12:50:00,154.39,154.39,154.39,154.39,100.0,154.39,154.39,154.39,154.39,100.0
2017-12-29 12:55:00,154.38,154.45,154.38,154.45,575.0,154.38,154.45,154.38,154.45,575.0
2017-12-29 13:00:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-12-29 13:05:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-12-29 13:10:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-12-29 13:15:00,155.0,155.0,155.0,155.0,200.0,155.0,155.0,155.0,155.0,200.0
2017-12-29 13:20:00,155.0,155.0,155.0,155.0,0.0,155.0,155.0,155.0,155.0,0.0
2017-12-29 13:25:00,155.0,155.0,155.0,155.0,0.0,155.0,155.0,155.0,155.0,0.0
2017-12-29 13:30:00,154.96,154.97,154.91,154.96,1624.0,154.96,154.97,154.91,154.96,1624.0
2017-12-29 13:35:00,154.77,154.77,154.68,154.68,500.0,154.77,154.77,154.68,154.68,500.0
2017-12-29 13:40:00,154.68,154.68,154.68,154.68,0.0,154.68,154.68,154.68,154.68,0.0
2017-12-29 13:45:00,154.5,154.5,154.5,154.5,100.0,154.5,154.5,154.5,154.5,100.0
2017-12-29 13:50:00,154.49,154.49,154.29,154.29,900.0,154.49,154.49,154.29,154.29,900.0
2017-12-29 13:55:00,154.29,154.29,154.29,154.29,0.0,154.29,154.29,154.29,154.29,0.0
2017-12-29 14:00:00,154.36,154.36,154.35,154.36,142.0,154.36,154.36,154.35,154.36,142.0
2017-12-29 14:05:00,154.26,154.26,154.21,154.21,300.0,154.26,154.26,154.21,154.21,300.0
2017-12-29 14:10:00,154.24,154.24,154.13,154.13,1000.0,154.24,154.24,154.13,154.13,1000.0
2017-12-29 14:15:00,154.19,154.19,154.19,154.19,200.0,154.19,154.19,154.19,154.19,200.0
2017-12-29 14:20:00,154.2,154.54,154.17,154.34,1804.0,154.2,154.54,154.17,154.34,1804.0
2017-12-29 14:25:00,154.35,154.35,154.35,154.35,100.0,154.35,154.35,154.35,154.35,100.0
2017-12-29 14:30:00,154.34,154.34,154.34,154.34,199.0,154.34,154.34,154.34,154.34,199.0
2017-12-29 14:35:00,154.17,154.17,154.17,154.17,100.0,154.17,154.17,154.17,154.17,100.0
2017-12-29 14:40:00,154.23,154.23,154.23,154.23,100.0,154.23,154.23,154.23,154.23,100.0
2017-12-29 14:45:00,154.41,154.73,154.41,154.46,612.0,154.41,154.73,154.41,154.46,612.0
2017-12-29 14:50:00,154.59,154.59,154.51,154.51,769.0,154.59,154.59,154.51,154.51,769.0
2017-12-29 14:55:00,154.44,154.44,154.42,154.42,300.0,154.44,154.44,154.42,154.42,300.0
2017-12-29 15:00:00,154.34,154.37,154.15,154.37,1300.0,154.34,154.37,154.15,154.37,1300.0
2017-12-29 15:05:00,154.37,154.37,154.37,154.37,0.0,154.37,154.37,154.37,154.37,0.0
2017-12-29 15:10:00,154.41,154.59,154.36,154.59,773.0,154.41,154.59,154.36,154.59,773.0
2017-12-29 15:15:00,154.38,154.38,154.21,154.31,862.0,154.38,154.38,154.21,154.31,862.0
2017-12-29 15:20:00,154.25,154.25,154.23,154.23,300.0,154.25,154.25,154.23,154.23,300.0
2017-12-29 15:25:00,154.24,154.51,154.15,154.15,700.0,154.24,154.51,154.15,154.15,700.0
2017-12-29 15:30:00,154.06,154.18,154.01,154.11,1400.0,154.06,154.18,154.01,154.11,1400.0
2017-12-29 15:35:00,154.14,154.14,153.97,153.97,1021.0,154.14,154.14,153.97,153.97,1021.0
2017-12-29 15:40:00,153.89,153.89,153.74,153.74,500.0,153.89,153.89,153.74,153.74,500.0
2017-12-29 15:45:00,153.75,154.01,153.75,153.88,1557.0,153.75,154.01,153.75,153.88,1557.0
2017-12-29 15:50:00,153.76,153.76,153.37,153.37,2707.0,153.76,153.76,153.37,153.37,2707.0
2017-12-29 15:55:00,153.41,153.52,153.09,153.23,11607.0,153.41,153.52,153.09,153.23,11607.0
2018-01-02 09:30:00,153.41,153.67,152.46,152.76,3130.0,153.41,153.67,152.46,152.76,3130.0
2018-01-02 09:35:00,152.62,153.99,152.61,153.99,1259.0,152.62,153.99,152.61,153.99,1259.0
2018-01-02 09:40:00,153.94,153.94,153.71,153.71,1400.0,153.94,153.94,153.71,153.71,1400.0
2018-01-02 09:45:00,153.7,153.96,153.69,153.96,500.0,153.7,153.96,153.69,153.96,500.0
2018-01-02 09:50:00,153.7,153.71,153.7,153.71,200.0,153.7,153.71,153.7,153.71,200.0
2018-01-02 09:55:00,153.87,154.48,153.82,154.48,2590.0,153.87,154.48,153.82,154.48,2590.0
2018-01-02 10:00:00,154.48,154.48,154.12,154.12,1500.0,154.48,154.48,154.12,154.12,1500.0
2018-01-02 10:05:00,153.95,154.0,153.3,153.3,800.0,153.95,154.0,153.3,153.3,800.0
2018-01-02 10:10:00,153.37,153.7,153.36,153.65,2766.0,153.37,153.7,153.36,153.65,2766.0
2018-01-02 10:15:00,153.53,153.53,153.44,153.44,500.0,153.53,153.53,153.44,153.44,500.0
2018-01-02 10:20:00,153.36,153.47,153.19,153.41,2900.0,153.36,153.47,153.19,153.41,2900.0
2018-01-02 10:25:00,153.46,153.63,153.46,153.59,896.0,153.46,153.63,153.46,153.59,896.0
2018-01-02 10:30:00,153.62,153.62,153.51,153.51,300.0,153.62,153.62,153.51,153.51,300.0
2018-01-02 10:35:00,153.7,153.78,153.33,153.44,2030.0,153.7,153.78,153.33,153.44,2030.0
2018-01-02 10:40:00,153.5,153.51,153.42,153.47,1300.0,153.5,153.51,153.42,153.47,1300.0
2018-01-02 10:45:00,153.5,153.82,153.5,153.72,800.0,153.5,153.82,153.5,153.72,800.0
2018-01-02 10:50:00,153.75,154.27,153.75,154.27,1000.0,153.75,154.27,153.75,154.27,1000.0
2018-01-02 10:55:00,154.09,154.15,153.6,153.7,1109.0,154.09,154.15,153.6,153.7,1109.0
2018-01-02 11:00:00,153.7,153.7,153.7,153.7,0.0,153.7,153.7,153.7,153.7,0.0
2018-01-02 11:05:00,153.91,153.92,153.91,153.92,400.0,153.91,153.92,153.91,153.92,400.0
2018-01-02 11:10:00,154.03,154.03,153.88,153.89,400.0,154.03,154.03,153.88,153.89,400.0
2018-01-02 11:15:00,154.08,154.26,153.81,153.88,2436.0,154.08,154.26,153.81,153.88,2436.0
2018-01-02 11:20:00,153.88,154.27,153.86,154.06,1800.0,153.88,154.27,153.86,154.06,1800.0
2018-01-02 11:25:00,154.27,154.27,153.71,153.72,939.0,154.27,154.27,153.71,153.72,939.0
2018-01-02 11:30:00,153.75,154.12,153.72,153.76,1200.0,153.75,154.12,153.72,153.76,1200.0
2018-01-02 11:35:00,153.75,153.81,153.68,153.75,600.0,153.75,153.81,153.68,153.75,600.0
2018-01-02 11:40:00,153.84,153.93,153.76,153.76,1286.0,153.84,153.93,153.76,153.76,1286.0
2018-01-02 11:45:00,153.76,153.76,153.76,153.76,0.0,153.76,153.76,153.76,153.76,0.0
2018-01-02 11:50:00,154.1,154.11,153.76,153.89,900.0,154.1,154.11,153.76,153.89,900.0
2018-01-02 11:55:00,153.93,154.0,153.91,153.92,300.0,153.93,154.0,153.91,153.92,300.0
2018-01-02 12:00:00,154.13,154.17,153.82,153.82,5400.0,154.13,154.17,153.82,153.82,5400.0
2018-01-02 12:05:00,153.84,153.9,153.84,153.9,200.0,153.84,153.9,153.84,153.9,200.0
2018-01-02 12:10:00,153.9,153.9,153.9,153.9,0.0,153.9,153.9,153.9,153.9,0.0
2018-01-02 12:15:00,153.98,154.12,153.96,154.12,900.0,153.98,154.12,153.96,154.12,900.0
2018-01-02 12:20:00,154.06,154.11,153.96,153.96,500.0,154.06,154.11,153.96,153.96,500.0
2018-01-02 12:25:00,154.06,154.1,154.06,154.1,300.0,154.06,154.1,154.06,154.1,300.0
2018-01-02 12:30:00,153.99,153.99,153.93,153.96,700.0,153.99,153.99,153.93,153.96,700.0
2018-01-02 12:35:00,153.9,153.9,153.9,153.9,100.0,153.9,153.9,153.9,153.9,100.0
2018-01-02 12:40:00,153.9,154.03,153.9,154.01,900.0,153.9,154.03,153.9,154.01,900.0
2018-01-02 12:45:00,154.07,154.11,154.0,154.0,500.0,154.07,154.11,154.0,154.0,500.0
2018-01-02 12:50:00,154.0,154.0,153.43,153.72,1700.0,154.0,154.0,153.43,153.72,1700.0
2018-01-02 12:55:00,153.62,153.62,153.61,153.62,100.0,153.62,153.62,153.61,153.62,100.0
2018-01-02 13:00:00,153.62,153.62,153.62,153.62,0.0,153.62,153.62,153.62,153.62,0.0
2018-01-02 13:05:00,153.66,153.78,153.66,153.69,600.0,153.66,153.78,153.66,153.69,600.0
2018-01-02 13:10:00,153.84,153.85,153.72,153.85,300.0,153.84,153.85,153.72,153.85,300.0
2018-01-02 13:15:00,153.86,153.91,153.25,153.25,1322.0,153.86,153.91,153.25,153.25,1322.0
2018-01-02 13:20:00,153.31,153.5,153.31,153.5,500.0,153.31,153.5,153.31,153.5,500.0
2018-01-02 13:25:00,153.5,153.67,153.5,153.67,200.0,153.5,153.67,153.5,153.67,200.0
2018-01-02 13:30:00,153.77,153.8,153.77,153.8,500.0,153.77,153.8,153.77,153.8,500.0
2018-01-02 13:35:00,153.73,153.73,152.92,153.33,2101.0,153.73,153.73,152.92,153.33,2101.0
2018-01-02 13:40:00,153.3,153.35,153.2,153.21,400.0,153.3,153.35,153.2,153.21,400.0
2018-01-02 13:45:00,153.34,153.34,153.02,153.08,700.0,153.34,153.34,153.02,153.08,700.0
2018-01-02 13:50:00,152.93,152.96,152.93,152.94,400.0,152.93,152.96,152.93,152.94,400.0
2018-01-02 13:55:00,152.84,153.31,152.84,153.13,1400.0,152.84,153.31,152.84,153.13,1400.0
2018-01-02 14:00:00,153.17,153.17,153.05,153.05,200.0,153.17,153.17,153.05,153.05,200.0
2018-01-02 14:05:00,153.17,153.31,153.17,153.24,1300.0,153.17,153.31,153.17,153.24,1300.0
2018-01-02 14:10:00,153.27,153.27,153.27,153.27,100.0,153.27,153.27,153.27,153.27,100.0
2018-01-02 14:15:00,153.32,153.32,153.25,153.27,463.0,153.32,153.32,153.25,153.27,463.0
2018-01-02 14:20:00,153.03,153.06,153.03,153.06,300.0,153.03,153.06,153.03,153.06,300.0
2018-01-02 14:25:00,153.0,153.01,152.98,152.98,800.0,153.0,153.01,152.98,152.98,800.0
2018-01-02 14:30:00,152.96,153.03,152.8,152.94,1663.0,152.96,153.03,152.8,152.94,1663.0
2018-01-02 14:35:00,153.02,153.02,152.88,152.88,700.0,153.02,153.02,152.88,152.88,700.0
2018-01-02 14:40:00,153.0,153.0,152.98,152.98,330.0,153.0,153.0,152.98,152.98,330.0
2018-01-02 14:45:00,152.97,152.97,152.85,152.85,1000.0,152.97,152.97,152.85,152.85,1000.0
2018-01-02 14:50:00,152.83,152.94,152.83,152.94,307.0,152.83,152.94,152.83,152.94,307.0
2018-01-02 14:55:00,152.77,152.79,152.59,152.66,2400.0,152.77,152.79,152.59,152.66,2400.0
2018-01-02 15:00:00,152.75,152.75,152.74,152.74,200.0,152.75,152.75,152.74,152.74,200.0
2018-01-02 15:05:00,152.87,153.0,152.68,152.68,1598.0,152.87,153.0,152.68,152.68,1598.0
2018-01-02 15:10:00,152.68,152.68,152.68,152.68,0.0,152.68,152.68,152.68,152.68,0.0
2018-01-02 15:15:00,152.68,152.89,152.67,152.74,2260.0,152.68,152.89,152.67,152.74,2260.0
2018-01-02 15:20:00,152.78,152.78,152.78,152.78,100.0,152.78,152.78,152.78,152.78,100.0
2018-01-02 15:25:00,152.86,153.09,152.86,153.09,600.0,152.86,153.09,152.86,153.09,600.0
2018-01-02 15:30:00,153.08,153.16,152.61,152.83,2372.0,153.08,153.16,152.61,152.83,2372.0
2018-01-02 15:35:00,152.83,153.07,152.83,153.07,1100.0,152.83,153.07,152.83,153.07,1100.0
2018-01-02 15:40:00,152.97,153.07,152.94,153.0,600.0,152.97,153.07,152.94,153.0,600.0
2018-01-02 15:45:00,152.79,153.02,152.79,152.89,2700.0,152.79,153.02,152.79,152.89,2700.0
2018-01-02 15:50:00,153.03,153.44,153.03,153.44,2139.0,153.03,153.44,153.03,153.44,2139.0
2018-01-02 15:55:00,153.39,153.53,153.12,153.44,14401.0,153.39,153.53,153.12,153.44,14401.0
2018-01-03 09:30:00,153.42,153.42,153.42,153.42,512.0,153.42,153.42,153.42,153.42,512.0
2018-01-03 09:35:00,153.42,153.42,153.42,153.42,0.0,153.42,153.42,153.42,153.42,0.0
2018-01-03 09:40:00,153.42,153.42,153.42,153.42,0.0,153.42,153.42,153.42,153.42,0.0
2018-01-03 09:45:00,154.75,154.75,153.82,153.91,1400.0,154.75,154.75,153.82,153.91,1400.0
2018-01-03 09:50:00,154.57,154.99,154.47,154.99,2259.0,154.57,154.99,154.47,154.99,2259.0
2018-01-03 09:55:00,154.99,154.99,154.99,154.99,0.0,154.99,154.99,154.99,154.99,0.0
2018-01-03 10:00:00,155.0,155.0,155.0,155.0,100.0,155.0,155.0,155.0,155.0,100.0
2018-01-03 10:05:00,155.13,155.13,154.43,154.72,1950.0,155.13,155.13,154.43,154.72,1950.0
2018-01-03 10:10:00,154.36,154.36,154.31,154.31,300.0,154.36,154.36,154.31,154.31,300.0
2018-01-03 10:15:00,154.12,154.23,154.1,154.11,571.0,154.12,154.23,154.1,154.11,571.0
2018-01-03 10:20:00,154.11,154.11,154.11,154.11,0.0,154.11,154.11,154.11,154.11,0.0
2018-01-03 10:25:00,154.32,154.71,154.32,154.71,600.0,154.32,154.71,154.32,154.71,600.0
2018-01-03 10:30:00,154.73,154.73,154.31,154.31,1497.0,154.73,154.73,154.31,154.31,1497.0
2018-01-03 10:35:00,154.5,154.5,154.5,154.5,100.0,154.5,154.5,154.5,154.5,100.0
2018-01-03 10:40:00,154.46,154.46,154.46,154.46,600.0,154.46,154.46,154.46,154.46,600.0
2018-01-03 10:45:00,154.27,154.27,154.27,154.27,100.0,154.27,154.27,154.27,154.27,100.0
2018-01-03 10:50:00,154.2,154.2,154.08,154.08,230.0,154.2,154.2,154.08,154.08,230.0
2018-01-03 10:55:00,154.37,154.45,154.37,154.45,800.0,154.37,154.45,154.37,154.45,800.0
2018-01-03 11:00:00,154.57,154.58,154.54,154.54,300.0,154.57,154.58,154.54,154.54,300.0
2018-01-03 11:05:00,154.43,154.43,153.92,153.92,1152.0,154.43,154.43,153.92,153.92,1152.0
2018-01-03 11:10:00,153.87,153.97,153.7,153.95,700.0,153.87,153.97,153.7,153.95,700.0
2018-01-03 11:15:00,154.22,154.34,154.22,154.23,1200.0,154.22,154.34,154.22,154.23,1200.0
2018-01-03 11:20:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2018-01-03 11:25:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2018-01-03 11:30:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2018-01-03 11:35:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2018-01-03 11:40:00,154.31,154.34,154.31,154.34,1604.0,154.31,154.34,154.31,154.34,1604.0
2018-01-03 11:45:00,154.34,154.34,154.34,154.34,0.0,154.34,154.34,154.34,154.34,0.0
2018-01-03 11:50:00,154.02,154.02,153.8,153.8,700.0,154.02,154.02,153.8,153.8,700.0
2018-01-03 11:55:00,153.91,153.91,153.55,153.63,1300.0,153.91,153.91,153.55,153.63,1300.0
2018-01-03 12:00:00,153.63,153.63,153.63,153.63,0.0,153.63,153.63,153.63,153.63,0.0
2018-01-03 12:05:00,153.75,153.76,153.66,153.66,200.0,153.75,153.76,153.66,153.66,200.0
2018-01-03 12:10:00,153.65,153.85,153.62,153.84,500.0,153.65,153.85,153.62,153.84,500.0
2018-01-03 12:15:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2018-01-03 12:20:00,153.86,153.91,153.86,153.91,220.0,153.86,153.91,153.86,153.91,220.0
2018-01-03 12:25:00,154.08,154.08,154.08,154.08,100.0,154.08,154.08,154.08,154.08,100.0
2018-01-03 12:30:00,154.03,154.04,154.03,154.03,200.0,154.03,154.04,154.03,154.03,200.0
2018-01-03 12:35:00,154.1,154.1,154.01,154.02,500.0,154.1,154.1,154.01,154.02,500.0
2018-01-03 12:40:00,154.11,154.11,153.88,153.93,4787.0,154.11,154.11,153.88,153.93,4787.0
2018-01-03 12:45:00,154.1,154.11,153.98,153.99,800.0,154.1,154.11,153.98,153.99,800.0
2018-01-03 12:50:00,154.23,154.23,154.23,154.23,100.0,154.23,154.23,154.23,154.23,100.0
2018-01-03 12:55:00,154.24,154.27,153.79,153.79,1301.0,154.24,154.27,153.79,153.79,1301.0
2018-01-03 13:00:00,153.98,153.98,153.8,153.8,500.0,153.98,153.98,153.8,153.8,500.0
2018-01-03 13:05:00,153.92,153.92,153.85,153.86,200.0,153.92,153.92,153.85,153.86,200.0
2018-01-03 13:10:00,153.98,154.14,153.98,154.01,720.0,153.98,154.14,153.98,154.01,720.0
2018-01-03 13:15:00,154.02,154.02,154.01,154.02,100.0,154.02,154.02,154.01,154.02,100.0
2018-01-03 13:20:00,154.02,154.02,154.02,154.02,0.0,154.02,154.02,154.02,154.02,0.0
2018-01-03 13:25:00,154.03,154.03,154.03,154.03,100.0,154.03,154.03,154.03,154.03,100.0
2018-01-03 13:30:00,153.92,153.92,153.3,153.49,2311.0,153.92,153.92,153.3,153.49,2311.0
2018-01-03 13:35:00,153.49,153.49,153.49,153.49,0.0,153.49,153.49,153.49,153.49,0.0
2018-01-03 13:40:00,153.7,153.71,153.7,153.71,200.0,153.7,153.71,153.7,153.71,200.0
2018-01-03 13:45:00,153.77,154.0,153.77,153.87,1300.0,153.77,154.0,153.77,153.87,1300.0
2018-01-03 13:50:00,153.87,153.87,153.57,153.57,900.0,153.87,153.87,153.57,153.57,900.0
2018-01-03 13:55:00,153.57,153.57,153.57,153.57,0.0,153.57,153.57,153.57,153.57,0.0
2018-01-03 14:00:00,153.67,153.67,153.28,153.58,1809.0,153.67,153.67,153.28,153.58,1809.0
2018-01-03 14:05:00,153.66,154.03,153.54,153.56,1400.0,153.66,154.03,153.54,153.56,1400.0
2018-01-03 14:10:00,153.76,153.97,153.76,153.97,200.0,153.76,153.97,153.76,153.97,200.0
2018-01-03 14:15:00,153.97,153.97,153.97,153.97,0.0,153.97,153.97,153.97,153.97,0.0
2018-01-03 14:20:00,153.85,153.85,153.85,153.85,100.0,153.85,153.85,153.85,153.85,100.0
2018-01-03 14:25:00,153.81,154.0,153.79,154.0,1400.0,153.81,154.0,153.79,154.0,1400.0
2018-01-03 14:30:00,154.11,154.15,154.11,154.15,500.0,154.11,154.15,154.11,154.15,500.0
2018-01-03 14:35:00,154.23,154.35,154.0,154.0,1538.0,154.23,154.35,154.0,154.0,1538.0
2018-01-03 14:40:00,154.12,154.12,154.12,154.12,100.0,154.12,154.12,154.12,154.12,100.0
2018-01-03 14:45:00,154.12,154.12,153.59,153.6,835.0,154.12,154.12,153.59,153.6,835.0
2018-01-03 14:50:00,153.63,153.63,153.63,153.63,100.0,153.63,153.63,153.63,153.63,100.0
2018-01-03 14:55:00,153.81,153.95,153.81,153.84,500.0,153.81,153.95,153.81,153.84,500.0
2018-01-03 15:00:00,153.94,153.97,153.64,153.64,2594.0,153.94,153.97,153.64,153.64,2594.0
2018-01-03 15:05:00,153.75,153.76,153.75,153.75,100.0,153.75,153.76,153.75,153.75,100.0
2018-01-03 15:10:00,153.69,153.82,153.69,153.82,600.0,153.69,153.82,153.69,153.82,600.0
2018-01-03 15:15:00,153.88,153.91,153.82,153.91,400.0,153.88,153.91,153.82,153.91,400.0
2018-01-03 15:20:00,153.99,153.99,153.9,153.9,497.0,153.99,153.99,153.9,153.9,497.0
2018-01-03 15:25:00,154.0,154.06,153.97,153.99,1100.0,154.0,154.06,153.97,153.99,1100.0
2018-01-03 15:30:00,153.95,154.0,153.77,153.98,1280.0,153.95,154.0,153.77,153.98,1280.0
2018-01-03 15:35:00,153.98,153.98,153.98,153.98,0.0,153.98,153.98,153.98,153.98,0.0
2018-01-03 15:40:00,153.98,153.98,153.72,153.77,2086.0,153.98,153.98,153.72,153.77,2086.0
2018-01-03 15:45:00,153.86,153.91,153.66,153.66,2000.0,153.86,153.91,153.66,153.66,2000.0
2018-01-03 15:50:00,153.53,153.54,153.21,153.36,4243.0,153.53,153.54,153.21,153.36,4243.0
2018-01-03 15:55:00,153.35,153.5,153.25,153.42,13103.0,153.35,153.5,153.25,153.42,13103.0
2018-01-04 09:30:00,154.07,155.9,154.07,155.9,2517.0,154.07,155.9,154.07,155.9,2517.0
2018-01-04 09:35:00,155.9,155.9,155.9,155.9,0.0,155.9,155.9,155.9,155.9,0.0
2018-01-04 09:40:00,155.75,155.75,155.07,155.24,700.0,155.75,155.75,155.07,155.24,700.0
2018-01-04 09:45:00,155.08,155.55,154.96,155.55,1505.0,155.08,155.55,154.96,155.55,1505.0
2018-01-04 09:50:00,155.81,156.37,155.8,156.22,1728.0,155.81,156.37,155.8,156.22,1728.0
2018-01-04 09:55:00,156.43,156.43,155.72,155.72,2474.0,156.43,156.43,155.72,155.72,2474.0
2018-01-04 10:00:00,155.67,155.72,155.27,155.27,684.0,155.67,155.72,155.27,155.27,684.0
2018-01-04 10:05:00,155.5,155.5,155.5,155.5,100.0,155.5,155.5,155.5,155.5,100.0
2018-01-04 10:10:00,156.03,156.41,155.41,155.61,3103.0,156.03,156.41,155.41,155.61,3103.0
2018-01-04 10:15:00,155.61,155.62,155.61,155.62,400.0,155.61,155.62,155.61,155.62,400.0
2018-01-04 10:20:00,155.62,155.62,155.62,155.62,0.0,155.62,155.62,155.62,155.62,0.0
2018-01-04 10:25:00,155.65,155.65,155.41,155.41,509.0,155.65,155.65,155.41,155.41,509.0
2018-01-04 10:30:00,155.64,155.65,155.64,155.65,200.0,155.64,155.65,155.64,155.65,200.0
2018-01-04 10:35:00,155.79,155.96,155.45,155.96,1660.0,155.79,155.96,155.45,155.96,1660.0
2018-01-04 10:40:00,156.23,156.46,156.0,156.0,2198.0,156.23,156.46,156.0,156.0,2198.0
2018-01-04 10:45:00,155.96,155.96,155.9,155.9,300.0,155.96,155.96,155.9,155.9,300.0
2018-01-04 10:50:00,156.01,156.06,155.87,156.06,500.0,156.01,156.06,155.87,156.06,500.0
2018-01-04 10:55:00,156.06,156.06,156.06,156.06,0.0,156.06,156.06,156.06,156.06,0.0
2018-01-04 11:00:00,156.4,156.49,156.18,156.25,1892.0,156.4,156.49,156.18,156.25,1892.0
2018-01-04 11:05:00,155.99,156.0,155.63,155.77,1385.0,155.99,156.0,155.63,155.77,1385.0
2018-01-04 11:10:00,156.21,156.21,156.21,156.21,100.0,156.21,156.21,156.21,156.21,100.0
2018-01-04 11:15:00,156.1,156.1,156.09,156.09,407.0,156.1,156.1,156.09,156.09,407.0
2018-01-04 11:20:00,156.32,156.4,156.17,156.18,600.0,156.32,156.4,156.17,156.18,600.0
2018-01-04 11:25:00,155.99,155.99,155.94,155.94,400.0,155.99,155.99,155.94,155.94,400.0
2018-01-04 11:30:00,156.16,156.29,156.15,156.15,699.0,156.16,156.29,156.15,156.15,699.0
2018-01-04 11:35:00,156.01,156.01,155.84,155.84,1200.0,156.01,156.01,155.84,155.84,1200.0
2018-01-04 11:40:00,155.91,156.0,155.66,155.66,1400.0,155.91,156.0,155.66,155.66,1400.0
2018-01-04 11:45:00,155.91,156.19,155.91,156.16,400.0,155.91,156.19,155.91,156.16,400.0
2018-01-04 11:50:00,156.15,156.15,156.15,156.15,100.0,156.15,156.15,156.15,156.15,100.0
2018-01-04 11:55:00,156.14,156.36,156.14,156.15,600.0,156.14,156.36,156.14,156.15,600.0
2018-01-04 12:00:00,156.25,156.46,156.12,156.15,4400.0,156.25,156.46,156.12,156.15,4400.0
2018-01-04 12:05:00,156.05,156.29,156.04,156.29,200.0,156.05,156.29,156.04,156.29,200.0
2018-01-04 12:10:00,156.29,156.29,156.29,156.29,0.0,156.29,156.29,156.29,156.29,0.0
2018-01-04 12:15:00,156.51,156.51,156.18,156.18,1900.0,156.51,156.51,156.18,156.18,1900.0
2018-01-04 12:20:00,156.24,156.3,156.14,156.16,800.0,156.24,156.3,156.14,156.16,800.0
2018-01-04 12:25:00,156.05,156.05,155.75,155.76,2600.0,156.05,156.05,155.75,155.76,2600.0
2018-01-04 12:30:00,155.76,155.86,155.76,155.86,200.0,155.76,155.86,155.76,155.86,200.0
2018-01-04 12:35:00,156.03,156.03,155.86,155.86,200.0,156.03,156.03,155.86,155.86,200.0
2018-01-04 12:40:00,155.9,156.03,155.9,156.03,400.0,155.9,156.03,155.9,156.03,400.0
2018-01-04 12:45:00,155.99,156.16,155.98,156.04,1200.0,155.99,156.16,155.98,156.04,1200.0
2018-01-04 12:50:00,156.08,156.08,156.0,156.08,2000.0,156.08,156.08,156.0,156.08,2000.0
2018-01-04 12:55:00,156.08,156.09,156.08,156.09,200.0,156.08,156.09,156.08,156.09,200.0
2018-01-04 13:00:00,156.05,156.15,156.04,156.15,400.0,156.05,156.15,156.04,156.15,400.0
2018-01-04 13:05:00,156.15,156.15,156.15,156.15,0.0,156.15,156.15,156.15,156.15,0.0
2018-01-04 13:10:00,156.21,156.22,156.14,156.14,500.0,156.21,156.22,156.14,156.14,500.0
2018-01-04 13:15:00,156.22,156.24,156.22,156.24,200.0,156.22,156.24,156.22,156.24,200.0
2018-01-04 13:20:00,156.19,156.19,155.96,155.96,1006.0,156.19,156.19,155.96,155.96,1006.0
2018-01-04 13:25:00,155.95,155.95,155.94,155.95,100.0,155.95,155.95,155.94,155.95,100.0
2018-01-04 13:30:00,156.05,156.16,155.91,156.16,574.0,156.05,156.16,155.91,156.16,574.0
2018-01-04 13:35:00,156.06,156.16,156.05,156.16,200.0,156.06,156.16,156.05,156.16,200.0
2018-01-04 13:40:00,156.09,156.19,156.08,156.19,300.0,156.09,156.19,156.08,156.19,300.0
2018-01-04 13:45:00,156.19,156.19,156.19,156.19,0.0,156.19,156.19,156.19,156.19,0.0
2018-01-04 13:50:00,156.21,156.21,156.1,156.12,400.0,156.21,156.21,156.1,156.12,400.0
2018-01-04 13:55:00,156.18,156.21,156.1,156.14,1000.0,156.18,156.21,156.1,156.14,1000.0
2018-01-04 14:00:00,156.26,156.26,156.14,156.15,800.0,156.26,156.26,156.14,156.15,800.0
2018-01-04 14:05:00,156.19,156.3,156.19,156.3,907.0,156.19,156.3,156.19,156.3,907.0
2018-01-04 14:10:00,156.32,156.32,155.86,155.86,1656.0,156.32,156.32,155.86,155.86,1656.0
2018-01-04 14:15:00,155.78,155.79,155.78,155.78,200.0,155.78,155.79,155.78,155.78,200.0
2018-01-04 14:20:00,155.91,156.08,155.85,155.85,1100.0,155.91,156.08,155.85,155.85,1100.0
2018-01-04 14:25:00,155.85,155.85,155.85,155.85,0.0,155.85,155.85,155.85,155.85,0.0
2018-01-04 14:30:00,155.89,156.01,155.79,155.79,500.0,155.89,156.01,155.79,155.79,500.0
2018-01-04 14:35:00,155.98,155.98,155.76,155.85,500.0,155.98,155.98,155.76,155.85,500.0
2018-01-04 14:40:00,155.98,155.98,155.94,155.96,600.0,155.98,155.98,155.94,155.96,600.0
2018-01-04 14:45:00,155.91,155.91,155.9,155.91,100.0,155.91,155.91,155.9,155.91,100.0
2018-01-04 14:50:00,156.0,156.09,155.65,155.65,2000.0,156.0,156.09,155.65,155.65,2000.0
2018-01-04 14:55:00,155.65,155.65,155.65,155.65,0.0,155.65,155.65,155.65,155.65,0.0
2018-01-04 15:00:00,155.66,155.72,155.56,155.56,500.0,155.66,155.72,155.56,155.56,500.0
2018-01-04 15:05:00,155.64,155.65,155.58,155.58,400.0,155.64,155.65,155.58,155.58,400.0
2018-01-04 15:10:00,155.71,155.78,155.71,155.72,1021.0,155.71,155.78,155.71,155.72,1021.0
2018-01-04 15:15:00,155.74,155.87,155.73,155.78,600.0,155.74,155.87,155.73,155.78,600.0
2018-01-04 15:20:00,155.85,155.87,155.64,155.65,1336.0,155.85,155.87,155.64,155.65,1336.0
2018-01-04 15:25:00,155.54,155.77,155.54,155.65,612.0,155.54,155.77,155.54,155.65,612.0
2018-01-04 15:30:00,155.56,155.73,155.55,155.72,676.0,155.56,155.73,155.55,155.72,676.0
2018-01-04 15:35:00,155.73,155.73,155.72,155.73,200.0,155.73,155.73,155.72,155.73,200.0
2018-01-04 15:40:00,155.68,155.68,155.48,155.48,1100.0,155.68,155.68,155.48,155.48,1100.0
2018-01-04 15:45:00,155.41,155.41,155.19,155.25,1806.0,155.41,155.41,155.19,155.25,1806.0
2018-01-04 15:50:00,155.4,155.4,155.09,155.09,2700.0,155.4,155.4,155.09,155.09,2700.0
2018-01-04 15:55:00,155.21,155.33,155.06,155.21,7638.0,155.21,155.33,155.06,155.21,7638.0
2018-01-05 09:30:00,155.67,155.67,155.67,155.67,700.0,155.67,155.67,155.67,155.67,700.0
2018-01-05 09:35:00,155.67,155.67,155.67,155.67,0.0,155.67,155.67,155.67,155.67,0.0
2018-01-05 09:40:00,155.67,155.67,155.67,155.67,0.0,155.67,155.67,155.67,155.67,0.0
2018-01-05 09:45:00,155.89,156.4,155.89,156.4,200.0,155.89,156.4,155.89,156.4,200.0
2018-01-05 09:50:00,155.92,156.15,155.91,156.15,200.0,155.92,156.15,155.91,156.15,200.0
2018-01-05 09:55:00,156.16,156.16,156.15,156.16,100.0,156.16,156.16,156.15,156.16,100.0
2018-01-05 10:00:00,156.17,156.17,155.54,155.55,3816.0,156.17,156.17,155.54,155.55,3816.0
2018-01-05 10:05:00,155.76,156.28,155.76,156.03,2441.0,155.76,156.28,155.76,156.03,2441.0
2018-01-05 10:10:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2018-01-05 10:15:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2018-01-05 10:20:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2018-01-05 10:25:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2018-01-05 10:30:00,156.38,156.54,156.22,156.34,3410.0,156.38,156.54,156.22,156.34,3410.0
2018-01-05 10:35:00,156.41,156.52,156.37,156.52,500.0,156.41,156.52,156.37,156.52,500.0
2018-01-05 10:40:00,156.65,156.98,156.65,156.98,700.0,156.65,156.98,156.65,156.98,700.0
2018-01-05 10:45:00,157.0,157.0,156.58,156.58,1897.0,157.0,157.0,156.58,156.58,1897.0
2018-01-05 10:50:00,156.58,156.58,156.58,156.58,0.0,156.58,156.58,156.58,156.58,0.0
2018-01-05 10:55:00,156.65,157.39,156.65,157.32,900.0,156.65,157.39,156.65,157.32,900.0
2018-01-05 11:00:00,157.08,157.08,156.91,156.91,350.0,157.08,157.08,156.91,156.91,350.0
2018-01-05 11:05:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2018-01-05 11:10:00,156.76,156.77,156.69,156.69,500.0,156.76,156.77,156.69,156.69,500.0
2018-01-05 11:15:00,157.46,157.46,156.91,156.91,2100.0,157.46,157.46,156.91,156.91,2100.0
2018-01-05 11:20:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2018-01-05 11:25:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2018-01-05 11:30:00,157.04,157.08,157.03,157.08,300.0,157.04,157.08,157.03,157.08,300.0
2018-01-05 11:35:00,157.08,157.08,157.08,157.08,100.0,157.08,157.08,157.08,157.08,100.0
2018-01-05 11:40:00,157.32,157.32,157.11,157.11,200.0,157.32,157.32,157.11,157.11,200.0
2018-01-05 11:45:00,157.14,157.17,156.94,156.94,1707.0,157.14,157.17,156.94,156.94,1707.0
2018-01-05 11:50:00,156.87,157.43,156.87,157.34,900.0,156.87,157.43,156.87,157.34,900.0
2018-01-05 11:55:00,157.34,157.34,157.34,157.34,0.0,157.34,157.34,157.34,157.34,0.0
2018-01-05 12:00:00,157.15,157.15,156.83,156.84,1873.0,157.15,157.15,156.83,156.84,1873.0
2018-01-05 12:05:00,156.84,156.84,156.84,156.84,0.0,156.84,156.84,156.84,156.84,0.0
2018-01-05 12:10:00,156.84,156.84,156.84,156.84,0.0,156.84,156.84,156.84,156.84,0.0
2018-01-05 12:15:00,156.84,156.84,156.84,156.84,0.0,156.84,156.84,156.84,156.84,0.0
2018-01-05 12:20:00,156.82,156.93,156.76,156.93,1000.0,156.82,156.93,156.76,156.93,1000.0
2018-01-05 12:25:00,156.92,157.11,156.91,157.11,400.0,156.92,157.11,156.91,157.11,400.0
2018-01-05 12:30:00,156.89,156.89,156.44,156.44,1000.0,156.89,156.89,156.44,156.44,1000.0
2018-01-05 12:35:00,156.42,156.42,156.41,156.41,300.0,156.42,156.42,156.41,156.41,300.0
2018-01-05 12:40:00,156.52,156.56,156.52,156.56,482.0,156.52,156.56,156.52,156.56,482.0
2018-01-05 12:45:00,156.57,156.72,156.5,156.5,1898.0,156.57,156.72,156.5,156.5,1898.0
2018-01-05 12:50:00,156.5,156.5,156.5,156.5,0.0,156.5,156.5,156.5,156.5,0.0
2018-01-05 12:55:00,156.38,156.51,156.29,156.51,800.0,156.38,156.51,156.29,156.51,800.0
2018-01-05 13:00:00,156.74,156.74,156.57,156.57,300.0,156.74,156.74,156.57,156.57,300.0
2018-01-05 13:05:00,156.64,156.64,156.64,156.64,400.0,156.64,156.64,156.64,156.64,400.0
2018-01-05 13:10:00,156.51,156.67,156.51,156.59,500.0,156.51,156.67,156.51,156.59,500.0
2018-01-05 13:15:00,156.7,156.72,156.7,156.71,300.0,156.7,156.72,156.7,156.71,300.0
2018-01-05 13:20:00,156.58,156.58,156.26,156.26,817.0,156.58,156.58,156.26,156.26,817.0
2018-01-05 13:25:00,156.26,156.26,156.26,156.26,0.0,156.26,156.26,156.26,156.26,0.0
2018-01-05 13:30:00,156.26,156.26,156.26,156.26,0.0,156.26,156.26,156.26,156.26,0.0
2018-01-05 13:35:00,156.9,156.9,156.9,156.9,100.0,156.9,156.9,156.9,156.9,100.0
2018-01-05 13:40:00,156.78,156.78,156.78,156.78,100.0,156.78,156.78,156.78,156.78,100.0
2018-01-05 13:45:00,156.72,156.79,156.69,156.79,400.0,156.72,156.79,156.69,156.79,400.0
2018-01-05 13:50:00,156.72,156.73,156.72,156.72,100.0,156.72,156.73,156.72,156.72,100.0
2018-01-05 13:55:00,156.72,156.72,156.58,156.58,1216.0,156.72,156.72,156.58,156.58,1216.0
2018-01-05 14:00:00,156.65,156.65,156.65,156.65,100.0,156.65,156.65,156.65,156.65,100.0
2018-01-05 14:05:00,156.73,156.73,156.68,156.68,300.0,156.73,156.73,156.68,156.68,300.0
2018-01-05 14:10:00,156.73,156.78,156.64,156.64,1307.0,156.73,156.78,156.64,156.64,1307.0
2018-01-05 14:15:00,156.64,156.64,156.64,156.64,100.0,156.64,156.64,156.64,156.64,100.0
2018-01-05 14:20:00,156.71,156.97,156.71,156.97,300.0,156.71,156.97,156.71,156.97,300.0
2018-01-05 14:25:00,156.98,156.99,156.98,156.99,500.0,156.98,156.99,156.98,156.99,500.0
2018-01-05 14:30:00,156.95,157.04,156.78,156.78,1200.0,156.95,157.04,156.78,156.78,1200.0
2018-01-05 14:35:00,156.75,156.76,156.75,156.76,500.0,156.75,156.76,156.75,156.76,500.0
2018-01-05 14:40:00,156.66,156.74,156.66,156.74,200.0,156.66,156.74,156.66,156.74,200.0
2018-01-05 14:45:00,156.93,156.93,156.81,156.81,500.0,156.93,156.93,156.81,156.81,500.0
2018-01-05 14:50:00,157.02,157.05,156.86,156.86,800.0,157.02,157.05,156.86,156.86,800.0
2018-01-05 14:55:00,156.86,156.86,156.86,156.86,0.0,156.86,156.86,156.86,156.86,0.0
2018-01-05 15:00:00,156.88,156.88,156.88,156.88,100.0,156.88,156.88,156.88,156.88,100.0
2018-01-05 15:05:00,157.03,157.03,157.03,157.03,400.0,157.03,157.03,157.03,157.03,400.0
2018-01-05 15:10:00,157.03,157.03,157.03,157.03,0.0,157.03,157.03,157.03,157.03,0.0
2018-01-05 15:15:00,156.97,157.09,156.97,157.09,500.0,156.97,157.09,156.97,157.09,500.0
2018-01-05 15:20:00,157.0,157.04,156.8,157.04,3949.0,157.0,157.04,156.8,157.04,3949.0
2018-01-05 15:25:00,156.86,157.04,156.86,157.04,300.0,156.86,157.04,156.86,157.04,300.0
2018-01-05 15:30:00,157.05,157.05,157.0,157.05,300.0,157.05,157.05,157.0,157.05,300.0
2018-01-05 15:35:00,156.94,156.94,156.92,156.92,556.0,156.94,156.94,156.92,156.92,556.0
2018-01-05 15:40:00,156.98,156.98,156.55,156.55,1315.0,156.98,156.98,156.55,156.55,1315.0
2018-01-05 15:45:00,156.77,156.93,156.64,156.88,1800.0,156.77,156.93,156.64,156.88,1800.0
2018-01-05 15:50:00,156.81,156.94,156.8,156.94,1500.0,156.81,156.94,156.8,156.94,1500.0
2018-01-05 15:55:00,156.88,157.02,156.74,156.92,10866.0,156.88,157.02,156.74,156.92,10866.0
2018-01-08 09:30:00,156.53,156.53,156.53,156.53,1169.0,156.53,156.53,156.53,156.53,1169.0
2018-01-08 09:35:00,156.49,156.5,156.48,156.48,400.0,156.49,156.5,156.48,156.48,400.0
2018-01-08 09:40:00,156.2,156.59,156.2,156.59,200.0,156.2,156.59,156.2,156.59,200.0
2018-01-08 09:45:00,156.52,156.76,156.52,156.76,695.0,156.52,156.76,156.52,156.76,695.0
2018-01-08 09:50:00,156.77,156.77,156.45,156.45,1000.0,156.77,156.77,156.45,156.45,1000.0
2018-01-08 09:55:00,156.44,156.44,156.44,156.44,200.0,156.44,156.44,156.44,156.44,200.0
2018-01-08 10:00:00,156.67,156.68,156.67,156.67,150.0,156.67,156.68,156.67,156.67,150.0
2018-01-08 10:05:00,156.67,156.67,156.67,156.67,0.0,156.67,156.67,156.67,156.67,0.0
2018-01-08 10:10:00,156.53,156.53,156.41,156.41,200.0,156.53,156.53,156.41,156.41,200.0
2018-01-08 10:15:00,156.55,157.01,156.55,156.93,851.0,156.55,157.01,156.55,156.93,851.0
2018-01-08 10:20:00,156.9,156.9,156.89,156.9,100.0,156.9,156.9,156.89,156.9,100.0
2018-01-08 10:25:00,157.28,157.28,157.28,157.28,400.0,157.28,157.28,157.28,157.28,400.0
2018-01-08 10:30:00,157.36,157.36,157.35,157.35,200.0,157.36,157.36,157.35,157.35,200.0
2018-01-08 10:35:00,157.35,157.35,157.18,157.18,2452.0,157.35,157.35,157.18,157.18,2452.0
2018-01-08 10:40:00,157.36,157.59,157.36,157.56,845.0,157.36,157.59,157.36,157.56,845.0
2018-01-08 10:45:00,157.5,157.5,157.49,157.5,100.0,157.5,157.5,157.49,157.5,100.0
2018-01-08 10:50:00,157.5,157.5,157.5,157.5,100.0,157.5,157.5,157.5,157.5,100.0
2018-01-08 10:55:00,157.52,157.52,157.51,157.52,123.0,157.52,157.52,157.51,157.52,123.0
2018-01-08 11:00:00,157.73,157.94,157.73,157.94,1600.0,157.73,157.94,157.73,157.94,1600.0
2018-01-08 11:05:00,157.92,157.92,157.91,157.91,300.0,157.92,157.92,157.91,157.91,300.0
2018-01-08 11:10:00,157.76,158.0,157.76,158.0,429.0,157.76,158.0,157.76,158.0,429.0
2018-01-08 11:15:00,158.06,158.3,158.05,158.3,1400.0,158.06,158.3,158.05,158.3,1400.0
2018-01-08 11:20:00,158.27,158.27,158.27,158.27,100.0,158.27,158.27,158.27,158.27,100.0
2018-01-08 11:25:00,158.22,158.27,157.94,158.25,400.0,158.22,158.27,157.94,158.25,400.0
2018-01-08 11:30:00,157.96,158.25,157.96,158.25,850.0,157.96,158.25,157.96,158.25,850.0
2018-01-08 11:35:00,158.25,158.25,158.25,158.25,0.0,158.25,158.25,158.25,158.25,0.0
2018-01-08 11:40:00,158.11,158.29,157.91,157.91,300.0,158.11,158.29,157.91,157.91,300.0
2018-01-08 11:45:00,158.1,158.23,158.1,158.23,200.0,158.1,158.23,158.1,158.23,200.0
2018-01-08 11:50:00,158.12,158.22,157.93,158.03,686.0,158.12,158.22,157.93,158.03,686.0
2018-01-08 11:55:00,157.94,157.95,157.92,157.92,1299.0,157.94,157.95,157.92,157.92,1299.0
2018-01-08 12:00:00,157.91,157.93,157.59,157.59,3401.0,157.91,157.93,157.59,157.59,3401.0
2018-01-08 12:05:00,157.59,157.59,157.59,157.59,0.0,157.59,157.59,157.59,157.59,0.0
2018-01-08 12:10:00,157.59,157.59,157.59,157.59,0.0,157.59,157.59,157.59,157.59,0.0
2018-01-08 12:15:00,157.7,157.7,157.7,157.7,100.0,157.7,157.7,157.7,157.7,100.0
2018-01-08 12:20:00,157.7,157.7,157.7,157.7,0.0,157.7,157.7,157.7,157.7,0.0
2018-01-08 12:25:00,157.81,157.82,157.81,157.82,200.0,157.81,157.82,157.81,157.82,200.0
2018-01-08 12:30:00,157.83,157.84,157.83,157.84,827.0,157.83,157.84,157.83,157.84,827.0
2018-01-08 12:35:00,157.84,157.84,157.84,157.84,0.0,157.84,157.84,157.84,157.84,0.0
2018-01-08 12:40:00,157.84,157.84,157.84,157.84,0.0,157.84,157.84,157.84,157.84,0.0
2018-01-08 12:45:00,157.84,157.84,157.84,157.84,0.0,157.84,157.84,157.84,157.84,0.0
2018-01-08 12:50:00,157.93,157.93,157.93,157.93,100.0,157.93,157.93,157.93,157.93,100.0
2018-01-08 12:55:00,158.19,158.39,158.08,158.39,1600.0,158.19,158.39,158.08,158.39,1600.0
2018-01-08 13:00:00,158.39,158.39,158.39,158.39,0.0,158.39,158.39,158.39,158.39,0.0
2018-01-08 13:05:00,158.39,158.39,158.39,158.39,0.0,158.39,158.39,158.39,158.39,0.0
2018-01-08 13:10:00,158.39,158.39,158.39,158.39,0.0,158.39,158.39,158.39,158.39,0.0
2018-01-08 13:15:00,158.42,158.53,158.42,158.53,515.0,158.42,158.53,158.42,158.53,515.0
2018-01-08 13:20:00,158.69,158.74,158.69,158.74,1000.0,158.69,158.74,158.69,158.74,1000.0
2018-01-08 13:25:00,158.71,158.71,158.7,158.71,300.0,158.71,158.71,158.7,158.71,300.0
2018-01-08 13:30:00,158.8,158.8,158.69,158.69,500.0,158.8,158.8,158.69,158.69,500.0
2018-01-08 13:35:00,158.84,158.84,158.7,158.7,200.0,158.84,158.84,158.7,158.7,200.0
2018-01-08 13:40:00,158.56,158.56,158.29,158.3,4623.0,158.56,158.56,158.29,158.3,4623.0
2018-01-08 13:45:00,158.22,158.4,158.22,158.4,1300.0,158.22,158.4,158.22,158.4,1300.0
2018-01-08 13:50:00,158.5,158.5,158.49,158.5,100.0,158.5,158.5,158.49,158.5,100.0
2018-01-08 13:55:00,158.37,158.55,158.27,158.27,1758.0,158.37,158.55,158.27,158.27,1758.0
2018-01-08 14:00:00,158.22,158.36,158.22,158.36,500.0,158.22,158.36,158.22,158.36,500.0
2018-01-08 14:05:00,158.28,158.29,158.28,158.28,100.0,158.28,158.29,158.28,158.28,100.0
2018-01-08 14:10:00,158.28,158.28,158.28,158.28,0.0,158.28,158.28,158.28,158.28,0.0
2018-01-08 14:15:00,158.28,158.28,158.28,158.28,0.0,158.28,158.28,158.28,158.28,0.0
2018-01-08 14:20:00,158.42,158.42,158.31,158.32,390.0,158.42,158.42,158.31,158.32,390.0
2018-01-08 14:25:00,158.42,158.53,158.42,158.47,1095.0,158.42,158.53,158.42,158.47,1095.0
2018-01-08 14:30:00,158.44,158.53,158.44,158.53,300.0,158.44,158.53,158.44,158.53,300.0
2018-01-08 14:35:00,158.53,158.53,158.53,158.53,0.0,158.53,158.53,158.53,158.53,0.0
2018-01-08 14:40:00,158.53,158.65,158.52,158.61,669.0,158.53,158.65,158.52,158.61,669.0
2018-01-08 14:45:00,158.57,158.57,158.57,158.57,100.0,158.57,158.57,158.57,158.57,100.0
2018-01-08 14:50:00,158.57,158.57,158.57,158.57,100.0,158.57,158.57,158.57,158.57,100.0
2018-01-08 14:55:00,158.49,158.77,158.49,158.77,1326.0,158.49,158.77,158.49,158.77,1326.0
2018-01-08 15:00:00,158.79,158.83,158.78,158.8,900.0,158.79,158.83,158.78,158.8,900.0
2018-01-08 15:05:00,158.86,158.95,158.86,158.95,200.0,158.86,158.95,158.86,158.95,200.0
2018-01-08 15:10:00,158.85,158.85,158.75,158.75,200.0,158.85,158.85,158.75,158.75,200.0
2018-01-08 15:15:00,158.91,159.11,158.91,159.11,3999.0,158.91,159.11,158.91,159.11,3999.0
2018-01-08 15:20:00,159.14,159.14,159.02,159.11,320.0,159.14,159.14,159.02,159.11,320.0
2018-01-08 15:25:00,158.91,158.91,158.81,158.81,2701.0,158.91,158.91,158.81,158.81,2701.0
2018-01-08 15:30:00,158.83,158.94,158.78,158.94,1900.0,158.83,158.94,158.78,158.94,1900.0
2018-01-08 15:35:00,158.85,159.14,158.85,159.13,2701.0,158.85,159.14,158.85,159.13,2701.0
2018-01-08 15:40:00,159.13,159.13,159.01,159.08,1120.0,159.13,159.13,159.01,159.08,1120.0
2018-01-08 15:45:00,159.05,159.13,158.94,159.01,2081.0,159.05,159.13,158.94,159.01,2081.0
2018-01-08 15:50:00,158.93,159.0,158.91,158.91,1100.0,158.93,159.0,158.91,158.91,1100.0
2018-01-08 15:55:00,158.92,158.92,158.64,158.72,9454.0,158.92,158.92,158.64,158.72,9454.0
2018-01-09 09:30:00,159.3,159.3,158.11,158.25,809.0,159.3,159.3,158.11,158.25,809.0
2018-01-09 09:35:00,158.25,158.25,158.25,158.25,0.0,158.25,158.25,158.25,158.25,0.0
2018-01-09 09:40:00,158.11,158.4,158.04,158.04,1300.0,158.11,158.4,158.04,158.04,1300.0
2018-01-09 09:45:00,158.23,158.39,158.23,158.39,417.0,158.23,158.39,158.23,158.39,417.0
2018-01-09 09:50:00,158.48,158.48,158.28,158.28,687.0,158.48,158.48,158.28,158.28,687.0
2018-01-09 09:55:00,158.31,158.31,158.23,158.23,500.0,158.31,158.31,158.23,158.23,500.0
2018-01-09 10:00:00,158.48,158.48,158.48,158.48,100.0,158.48,158.48,158.48,158.48,100.0
2018-01-09 10:05:00,158.48,158.48,158.48,158.48,0.0,158.48,158.48,158.48,158.48,0.0
2018-01-09 10:10:00,158.42,158.58,158.17,158.17,400.0,158.42,158.58,158.17,158.17,400.0
2018-01-09 10:15:00,158.1,158.1,158.1,158.1,100.0,158.1,158.1,158.1,158.1,100.0
2018-01-09 10:20:00,158.34,158.34,158.0,158.0,1116.0,158.34,158.34,158.0,158.0,1116.0
2018-01-09 10:25:00,157.83,158.11,157.83,157.98,500.0,157.83,158.11,157.83,157.98,500.0
2018-01-09 10:30:00,157.98,157.98,157.98,157.98,0.0,157.98,157.98,157.98,157.98,0.0
2018-01-09 10:35:00,158.33,158.33,158.13,158.13,1200.0,158.33,158.33,158.13,158.13,1200.0
2018-01-09 10:40:00,158.1,158.11,157.64,157.72,900.0,158.1,158.11,157.64,157.72,900.0
2018-01-09 10:45:00,157.72,157.72,157.72,157.72,0.0,157.72,157.72,157.72,157.72,0.0
2018-01-09 10:50:00,157.72,157.72,157.72,157.72,0.0,157.72,157.72,157.72,157.72,0.0
2018-01-09 10:55:00,158.27,158.29,157.88,158.24,700.0,158.27,158.29,157.88,158.24,700.0
2018-01-09 11:00:00,158.09,158.27,157.95,158.18,700.0,158.09,158.27,157.95,158.18,700.0
2018-01-09 11:05:00,158.12,158.12,158.05,158.05,400.0,158.12,158.12,158.05,158.05,400.0
2018-01-09 11:10:00,158.2,158.21,158.2,158.2,126.0,158.2,158.21,158.2,158.2,126.0
2018-01-09 11:15:00,158.13,158.66,158.13,158.66,1000.0,158.13,158.66,158.13,158.66,1000.0
2018-01-09 11:20:00,158.5,158.86,158.49,158.56,5483.0,158.5,158.86,158.49,158.56,5483.0
2018-01-09 11:25:00,158.53,158.86,158.49,158.86,3200.0,158.53,158.86,158.49,158.86,3200.0
2018-01-09 11:30:00,158.83,159.16,158.77,159.16,2270.0,158.83,159.16,158.77,159.16,2270.0
2018-01-09 11:35:00,159.1,159.16,159.09,159.16,400.0,159.1,159.16,159.09,159.16,400.0
2018-01-09 11:40:00,158.91,158.91,158.67,158.67,400.0,158.91,158.91,158.67,158.67,400.0
2018-01-09 11:45:00,158.85,158.86,158.83,158.83,261.0,158.85,158.86,158.83,158.83,261.0
2018-01-09 11:50:00,158.83,158.83,158.83,158.83,0.0,158.83,158.83,158.83,158.83,0.0
2018-01-09 11:55:00,158.67,158.67,158.67,158.67,100.0,158.67,158.67,158.67,158.67,100.0
2018-01-09 12:00:00,158.67,158.67,158.67,158.67,0.0,158.67,158.67,158.67,158.67,0.0
2018-01-09 12:05:00,158.86,158.86,158.85,158.86,257.0,158.86,158.86,158.85,158.86,257.0
2018-01-09 12:10:00,158.86,158.86,158.86,158.86,0.0,158.86,158.86,158.86,158.86,0.0
2018-01-09 12:15:00,158.82,158.82,158.75,158.75,1000.0,158.82,158.82,158.75,158.75,1000.0
2018-01-09 12:20:00,158.75,158.75,158.75,158.75,0.0,158.75,158.75,158.75,158.75,0.0
2018-01-09 12:25:00,158.68,158.72,158.66,158.71,2527.0,158.68,158.72,158.66,158.71,2527.0
2018-01-09 12:30:00,158.71,158.71,158.71,158.71,0.0,158.71,158.71,158.71,158.71,0.0
2018-01-09 12:35:00,158.62,158.62,158.18,158.33,2019.0,158.62,158.62,158.18,158.33,2019.0
2018-01-09 12:40:00,158.33,158.33,158.33,158.33,0.0,158.33,158.33,158.33,158.33,0.0
2018-01-09 12:45:00,158.39,158.44,158.39,158.44,400.0,158.39,158.44,158.39,158.44,400.0
2018-01-09 12:50:00,158.59,158.59,158.59,158.59,100.0,158.59,158.59,158.59,158.59,100.0
2018-01-09 12:55:00,158.53,158.53,158.52,158.53,100.0,158.53,158.53,158.52,158.53,100.0
2018-01-09 13:00:00,158.42,158.43,158.42,158.42,100.0,158.42,158.43,158.42,158.42,100.0
2018-01-09 13:05:00,158.42,158.42,158.42,158.42,0.0,158.42,158.42,158.42,158.42,0.0
2018-01-09 13:10:00,158.55,158.55,158.54,158.55,100.0,158.55,158.55,158.54,158.55,100.0
2018-01-09 13:15:00,158.55,158.55,158.55,158.55,0.0,158.55,158.55,158.55,158.55,0.0
2018-01-09 13:20:00,158.67,158.69,158.67,158.69,300.0,158.67,158.69,158.67,158.69,300.0
2018-01-09 13:25:00,158.69,158.69,158.69,158.69,0.0,158.69,158.69,158.69,158.69,0.0
2018-01-09 13:30:00,158.82,158.82,158.72,158.72,200.0,158.82,158.82,158.72,158.72,200.0
2018-01-09 13:35:00,158.67,158.75,158.59,158.72,2060.0,158.67,158.75,158.59,158.72,2060.0
2018-01-09 13:40:00,158.72,158.72,158.72,158.72,0.0,158.72,158.72,158.72,158.72,0.0
2018-01-09 13:45:00,158.72,158.72,158.72,158.72,0.0,158.72,158.72,158.72,158.72,0.0
2018-01-09 13:50:00,158.83,158.84,158.69,158.69,200.0,158.83,158.84,158.69,158.69,200.0
2018-01-09 13:55:00,158.81,158.82,158.81,158.81,100.0,158.81,158.82,158.81,158.81,100.0
2018-01-09 14:00:00,158.81,158.81,158.81,158.81,0.0,158.81,158.81,158.81,158.81,0.0
2018-01-09 14:05:00,158.81,158.81,158.81,158.81,0.0,158.81,158.81,158.81,158.81,0.0
2018-01-09 14:10:00,158.72,158.72,158.7,158.7,300.0,158.72,158.72,158.7,158.7,300.0
2018-01-09 14:15:00,158.69,158.69,158.65,158.65,919.0,158.69,158.69,158.65,158.65,919.0
2018-01-09 14:20:00,158.7,158.7,158.61,158.61,1400.0,158.7,158.7,158.61,158.61,1400.0
2018-01-09 14:25:00,158.6,158.66,158.6,158.66,400.0,158.6,158.66,158.6,158.66,400.0
2018-01-09 14:30:00,158.68,158.72,158.66,158.7,626.0,158.68,158.72,158.66,158.7,626.0
2018-01-09 14:35:00,158.7,158.7,158.7,158.7,0.0,158.7,158.7,158.7,158.7,0.0
2018-01-09 14:40:00,158.77,158.77,158.77,158.77,100.0,158.77,158.77,158.77,158.77,100.0
2018-01-09 14:45:00,158.68,158.68,158.67,158.68,100.0,158.68,158.68,158.67,158.68,100.0
2018-01-09 14:50:00,158.71,158.71,158.71,158.71,100.0,158.71,158.71,158.71,158.71,100.0
2018-01-09 14:55:00,158.77,158.85,158.7,158.84,1300.0,158.77,158.85,158.7,158.84,1300.0
2018-01-09 15:00:00,158.74,158.96,158.73,158.73,3700.0,158.74,158.96,158.73,158.73,3700.0
2018-01-09 15:05:00,158.53,158.53,158.53,158.53,100.0,158.53,158.53,158.53,158.53,100.0
2018-01-09 15:10:00,158.53,158.53,158.53,158.53,0.0,158.53,158.53,158.53,158.53,0.0
2018-01-09 15:15:00,158.56,158.56,158.54,158.54,200.0,158.56,158.56,158.54,158.54,200.0
2018-01-09 15:20:00,158.51,158.66,158.48,158.66,2014.0,158.51,158.66,158.48,158.66,2014.0
2018-01-09 15:25:00,158.58,158.66,158.56,158.56,1100.0,158.58,158.66,158.56,158.56,1100.0
2018-01-09 15:30:00,158.44,158.73,158.36,158.73,600.0,158.44,158.73,158.36,158.73,600.0
2018-01-09 15:35:00,158.73,158.75,158.71,158.73,1340.0,158.73,158.75,158.71,158.73,1340.0
2018-01-09 15:40:00,158.74,158.74,158.51,158.63,1114.0,158.74,158.74,158.51,158.63,1114.0
2018-01-09 15:45:00,158.56,158.79,158.53,158.53,1885.0,158.56,158.79,158.53,158.53,1885.0
2018-01-09 15:50:00,158.48,158.7,158.41,158.49,2746.0,158.48,158.7,158.41,158.49,2746.0
2018-01-09 15:55:00,158.51,158.64,158.29,158.42,6658.0,158.51,158.64,158.29,158.42,6658.0
2018-01-10 09:30:00,158.38,158.38,158.38,158.38,594.0,158.38,158.38,158.38,158.38,594.0
2018-01-10 09:35:00,158.38,158.38,158.38,158.38,0.0,158.38,158.38,158.38,158.38,0.0
2018-01-10 09:40:00,158.38,158.38,158.38,158.38,0.0,158.38,158.38,158.38,158.38,0.0
2018-01-10 09:45:00,157.92,157.92,157.69,157.69,900.0,157.92,157.92,157.69,157.69,900.0
2018-01-10 09:50:00,157.76,157.76,157.54,157.54,800.0,157.76,157.76,157.54,157.54,800.0
2018-01-10 09:55:00,158.26,158.81,157.85,158.81,700.0,158.26,158.81,157.85,158.81,700.0
2018-01-10 10:00:00,158.65,158.65,158.65,158.65,100.0,158.65,158.65,158.65,158.65,100.0
2018-01-10 10:05:00,158.42,158.42,158.42,158.42,100.0,158.42,158.42,158.42,158.42,100.0
2018-01-10 10:10:00,158.39,158.39,158.14,158.14,200.0,158.39,158.39,158.14,158.14,200.0
2018-01-10 10:15:00,158.08,158.19,157.94,157.96,1500.0,158.08,158.19,157.94,157.96,1500.0
2018-01-10 10:20:00,158.28,158.28,158.01,158.01,200.0,158.28,158.28,158.01,158.01,200.0
2018-01-10 10:25:00,158.07,158.07,157.94,157.95,500.0,158.07,158.07,157.94,157.95,500.0
2018-01-10 10:30:00,157.95,157.95,157.95,157.95,0.0,157.95,157.95,157.95,157.95,0.0
2018-01-10 10:35:00,157.84,157.99,157.74,157.99,500.0,157.84,157.99,157.74,157.99,500.0
2018-01-10 10:40:00,157.98,157.98,157.9,157.9,200.0,157.98,157.98,157.9,157.9,200.0
2018-01-10 10:45:00,157.9,157.9,157.9,157.9,0.0,157.9,157.9,157.9,157.9,0.0
2018-01-10 10:50:00,157.7,157.84,157.64,157.64,1529.0,157.7,157.84,157.64,157.64,1529.0
2018-01-10 10:55:00,157.71,157.9,157.66,157.66,300.0,157.71,157.9,157.66,157.66,300.0
2018-01-10 11:00:00,157.79,158.33,157.79,158.3,1000.0,157.79,158.33,157.79,158.3,1000.0
2018-01-10 11:05:00,158.31,158.31,158.29,158.29,200.0,158.31,158.31,158.29,158.29,200.0
2018-01-10 11:10:00,158.5,158.5,158.5,158.5,100.0,158.5,158.5,158.5,158.5,100.0
2018-01-10 11:15:00,158.5,158.64,158.4,158.41,1032.0,158.5,158.64,158.4,158.41,1032.0
2018-01-10 11:20:00,158.44,158.44,158.44,158.44,217.0,158.44,158.44,158.44,158.44,217.0
2018-01-10 11:25:00,158.42,158.42,158.42,158.42,100.0,158.42,158.42,158.42,158.42,100.0
2018-01-10 11:30:00,158.42,158.42,158.42,158.42,0.0,158.42,158.42,158.42,158.42,0.0
2018-01-10 11:35:00,158.43,158.62,158.42,158.49,400.0,158.43,158.62,158.42,158.49,400.0
2018-01-10 11:40:00,158.49,158.49,158.49,158.49,0.0,158.49,158.49,158.49,158.49,0.0
2018-01-10 11:45:00,158.87,158.87,158.87,158.87,400.0,158.87,158.87,158.87,158.87,400.0
2018-01-10 11:50:00,159.06,159.06,159.06,159.06,232.0,159.06,159.06,159.06,159.06,232.0
2018-01-10 11:55:00,158.96,159.2,158.86,159.2,1535.0,158.96,159.2,158.86,159.2,1535.0
2018-01-10 12:00:00,158.78,159.41,158.68,159.04,3612.0,158.78,159.41,158.68,159.04,3612.0
2018-01-10 12:05:00,159.04,159.04,159.04,159.04,0.0,159.04,159.04,159.04,159.04,0.0
2018-01-10 12:10:00,159.28,159.28,158.99,159.27,300.0,159.28,159.28,158.99,159.27,300.0
2018-01-10 12:15:00,159.28,159.5,159.27,159.5,760.0,159.28,159.5,159.27,159.5,760.0
2018-01-10 12:20:00,159.5,159.5,159.5,159.5,0.0,159.5,159.5,159.5,159.5,0.0
2018-01-10 12:25:00,159.29,159.57,159.29,159.57,1554.0,159.29,159.57,159.29,159.57,1554.0
2018-01-10 12:30:00,159.57,159.57,159.57,159.57,0.0,159.57,159.57,159.57,159.57,0.0
2018-01-10 12:35:00,159.57,159.57,159.57,159.57,0.0,159.57,159.57,159.57,159.57,0.0
2018-01-10 12:40:00,159.57,159.57,159.57,159.57,0.0,159.57,159.57,159.57,159.57,0.0
2018-01-10 12:45:00,159.32,160.18,159.32,159.37,7371.0,159.32,160.18,159.32,159.37,7371.0
2018-01-10 12:50:00,159.3,159.3,159.02,159.12,1000.0,159.3,159.3,159.02,159.12,1000.0
2018-01-10 12:55:00,159.39,159.39,159.13,159.14,1400.0,159.39,159.39,159.13,159.14,1400.0
2018-01-10 13:00:00,159.14,159.14,159.14,159.14,0.0,159.14,159.14,159.14,159.14,0.0
2018-01-10 13:05:00,159.06,159.07,159.06,159.06,100.0,159.06,159.07,159.06,159.06,100.0
2018-01-10 13:10:00,158.88,158.89,158.7,158.7,800.0,158.88,158.89,158.7,158.7,800.0
2018-01-10 13:15:00,158.7,158.7,158.7,158.7,0.0,158.7,158.7,158.7,158.7,0.0
2018-01-10 13:20:00,158.44,158.44,158.44,158.44,100.0,158.44,158.44,158.44,158.44,100.0
2018-01-10 13:25:00,158.34,158.48,158.34,158.48,325.0,158.34,158.48,158.34,158.48,325.0
2018-01-10 13:30:00,158.52,158.92,158.5,158.75,2365.0,158.52,158.92,158.5,158.75,2365.0
2018-01-10 13:35:00,158.75,158.75,158.75,158.75,0.0,158.75,158.75,158.75,158.75,0.0
2018-01-10 13:40:00,159.03,159.03,158.95,158.95,450.0,159.03,159.03,158.95,158.95,450.0
2018-01-10 13:45:00,158.95,158.95,158.95,158.95,0.0,158.95,158.95,158.95,158.95,0.0
2018-01-10 13:50:00,158.95,158.95,158.95,158.95,0.0,158.95,158.95,158.95,158.95,0.0
2018-01-10 13:55:00,159.32,159.48,159.03,159.09,9778.0,159.32,159.48,159.03,159.09,9778.0
2018-01-10 14:00:00,159.03,159.04,158.77,158.81,4101.0,159.03,159.04,158.77,158.81,4101.0
2018-01-10 14:05:00,158.55,158.74,158.46,158.46,1100.0,158.55,158.74,158.46,158.46,1100.0
2018-01-10 14:10:00,158.5,158.55,158.5,158.51,499.0,158.5,158.55,158.5,158.51,499.0
2018-01-10 14:15:00,158.89,158.89,158.89,158.89,100.0,158.89,158.89,158.89,158.89,100.0
2018-01-10 14:20:00,158.58,158.58,158.58,158.58,100.0,158.58,158.58,158.58,158.58,100.0
2018-01-10 14:25:00,158.76,158.76,158.76,158.76,100.0,158.76,158.76,158.76,158.76,100.0
2018-01-10 14:30:00,158.76,158.76,158.76,158.76,0.0,158.76,158.76,158.76,158.76,0.0
2018-01-10 14:35:00,158.64,158.75,158.45,158.45,4115.0,158.64,158.75,158.45,158.45,4115.0
2018-01-10 14:40:00,158.33,158.58,158.33,158.58,969.0,158.33,158.58,158.33,158.58,969.0
2018-01-10 14:45:00,158.49,158.49,158.49,158.49,800.0,158.49,158.49,158.49,158.49,800.0
2018-01-10 14:50:00,158.54,158.54,158.54,158.54,100.0,158.54,158.54,158.54,158.54,100.0
2018-01-10 14:55:00,158.45,158.45,158.41,158.41,200.0,158.45,158.45,158.41,158.41,200.0
2018-01-10 15:00:00,158.46,158.46,158.46,158.46,100.0,158.46,158.46,158.46,158.46,100.0
2018-01-10 15:05:00,158.46,158.46,158.46,158.46,100.0,158.46,158.46,158.46,158.46,100.0
2018-01-10 15:10:00,158.45,158.58,158.45,158.58,300.0,158.45,158.58,158.45,158.58,300.0
2018-01-10 15:15:00,158.6,158.76,158.6,158.74,600.0,158.6,158.76,158.6,158.74,600.0
2018-01-10 15:20:00,158.74,158.8,158.74,158.8,1189.0,158.74,158.8,158.74,158.8,1189.0
2018-01-10 15:25:00,158.79,158.8,158.78,158.79,700.0,158.79,158.8,158.78,158.79,700.0
2018-01-10 15:30:00,158.75,158.75,158.59,158.61,394.0,158.75,158.75,158.59,158.61,394.0
2018-01-10 15:35:00,158.59,158.71,158.57,158.57,4121.0,158.59,158.71,158.57,158.57,4121.0
2018-01-10 15:40:00,158.43,158.64,158.43,158.48,600.0,158.43,158.64,158.43,158.48,600.0
2018-01-10 15:45:00,158.47,158.54,158.08,158.08,900.0,158.47,158.54,158.08,158.08,900.0
2018-01-10 15:50:00,158.08,158.23,158.08,158.22,1285.0,158.08,158.23,158.08,158.22,1285.0
2018-01-10 15:55:00,158.26,158.32,158.13,158.29,10288.0,158.26,158.32,158.13,158.29,10288.0
2018-01-11 09:30:00,158.77,158.77,158.23,158.23,1077.0,158.77,158.77,158.23,158.23,1077.0
2018-01-11 09:35:00,158.47,158.64,157.44,157.45,500.0,158.47,158.64,157.44,157.45,500.0
2018-01-11 09:40:00,157.45,157.45,157.45,157.45,0.0,157.45,157.45,157.45,157.45,0.0
2018-01-11 09:45:00,157.84,157.84,157.84,157.84,200.0,157.84,157.84,157.84,157.84,200.0
2018-01-11 09:50:00,158.34,158.34,158.34,158.34,100.0,158.34,158.34,158.34,158.34,100.0
2018-01-11 09:55:00,158.43,159.02,158.22,159.02,1100.0,158.43,159.02,158.22,159.02,1100.0
2018-01-11 10:00:00,159.18,159.18,159.06,159.14,600.0,159.18,159.18,159.06,159.14,600.0
2018-01-11 10:05:00,159.05,159.05,158.44,158.45,3215.0,159.05,159.05,158.44,158.45,3215.0
2018-01-11 10:10:00,158.45,158.48,158.25,158.41,2400.0,158.45,158.48,158.25,158.41,2400.0
2018-01-11 10:15:00,158.56,158.83,158.56,158.63,600.0,158.56,158.83,158.56,158.63,600.0
2018-01-11 10:20:00,158.63,158.63,158.63,158.63,0.0,158.63,158.63,158.63,158.63,0.0
2018-01-11 10:25:00,158.63,158.63,158.63,158.63,0.0,158.63,158.63,158.63,158.63,0.0
2018-01-11 10:30:00,158.65,158.74,158.49,158.72,1200.0,158.65,158.74,158.49,158.72,1200.0
2018-01-11 10:35:00,158.72,158.72,158.72,158.72,0.0,158.72,158.72,158.72,158.72,0.0
2018-01-11 10:40:00,158.68,158.78,158.65,158.78,300.0,158.68,158.78,158.65,158.78,300.0
2018-01-11 10:45:00,158.67,158.67,158.66,158.67,300.0,158.67,158.67,158.66,158.67,300.0
2018-01-11 10:50:00,158.7,158.86,158.66,158.68,1300.0,158.7,158.86,158.66,158.68,1300.0
2018-01-11 10:55:00,158.78,158.9,158.77,158.9,800.0,158.78,158.9,158.77,158.9,800.0
2018-01-11 11:00:00,159.09,159.42,159.09,159.42,900.0,159.09,159.42,159.09,159.42,900.0
2018-01-11 11:05:00,159.44,159.44,159.14,159.14,3357.0,159.44,159.44,159.14,159.14,3357.0
2018-01-11 11:10:00,159.27,159.27,159.27,159.27,100.0,159.27,159.27,159.27,159.27,100.0
2018-01-11 11:15:00,159.17,159.37,159.11,159.22,6000.0,159.17,159.37,159.11,159.22,6000.0
2018-01-11 11:20:00,159.22,159.3,159.22,159.28,1000.0,159.22,159.3,159.22,159.28,1000.0
2018-01-11 11:25:00,159.3,159.34,159.02,159.11,7813.0,159.3,159.34,159.02,159.11,7813.0
2018-01-11 11:30:00,159.01,159.11,158.78,158.91,6015.0,159.01,159.11,158.78,158.91,6015.0
2018-01-11 11:35:00,158.73,158.97,158.6,158.63,8217.0,158.73,158.97,158.6,158.63,8217.0
2018-01-11 11:40:00,158.67,158.74,158.22,158.44,3463.0,158.67,158.74,158.22,158.44,3463.0
2018-01-11 11:45:00,158.72,158.84,158.28,158.28,5664.0,158.72,158.84,158.28,158.28,5664.0
2018-01-11 11:50:00,158.51,158.52,158.1,158.1,3400.0,158.51,158.52,158.1,158.1,3400.0
2018-01-11 11:55:00,158.1,158.32,157.91,158.21,5800.0,158.1,158.32,157.91,158.21,5800.0
2018-01-11 12:00:00,158.31,158.61,158.21,158.53,3050.0,158.31,158.61,158.21,158.53,3050.0
2018-01-11 12:05:00,158.58,158.8,158.58,158.8,1800.0,158.58,158.8,158.58,158.8,1800.0
2018-01-11 12:10:00,158.96,159.27,158.96,159.27,1250.0,158.96,159.27,158.96,159.27,1250.0
2018-01-11 12:15:00,159.19,159.62,159.16,159.16,1900.0,159.19,159.62,159.16,159.16,1900.0
2018-01-11 12:20:00,159.13,159.13,158.93,158.93,600.0,159.13,159.13,158.93,158.93,600.0
2018-01-11 12:25:00,158.98,158.98,158.94,158.94,400.0,158.98,158.98,158.94,158.94,400.0
2018-01-11 12:30:00,159.14,159.14,159.14,159.14,100.0,159.14,159.14,159.14,159.14,100.0
2018-01-11 12:35:00,159.26,159.4,158.95,159.25,2911.0,159.26,159.4,158.95,159.25,2911.0
2018-01-11 12:40:00,159.38,159.52,159.28,159.52,1400.0,159.38,159.52,159.28,159.52,1400.0
2018-01-11 12:45:00,159.52,159.52,159.52,159.52,0.0,159.52,159.52,159.52,159.52,0.0
2018-01-11 12:50:00,160.1,160.1,160.1,160.1,100.0,160.1,160.1,160.1,160.1,100.0
2018-01-11 12:55:00,160.34,160.34,160.34,160.34,100.0,160.34,160.34,160.34,160.34,100.0
2018-01-11 13:00:00,160.02,160.02,159.89,159.89,1265.0,160.02,160.02,159.89,159.89,1265.0
2018-01-11 13:05:00,159.83,160.05,159.75,160.05,2350.0,159.83,160.05,159.75,160.05,2350.0
2018-01-11 13:10:00,160.0,160.0,159.82,159.99,1600.0,160.0,160.0,159.82,159.99,1600.0
2018-01-11 13:15:00,159.98,159.98,159.86,159.86,500.0,159.98,159.98,159.86,159.86,500.0
2018-01-11 13:20:00,159.93,159.94,159.8,159.8,550.0,159.93,159.94,159.8,159.8,550.0
2018-01-11 13:25:00,159.8,159.87,159.8,159.87,299.0,159.8,159.87,159.8,159.87,299.0
2018-01-11 13:30:00,159.87,159.89,159.87,159.89,683.0,159.87,159.89,159.87,159.89,683.0
2018-01-11 13:35:00,159.89,159.89,159.89,159.89,0.0,159.89,159.89,159.89,159.89,0.0
2018-01-11 13:40:00,159.89,159.89,159.89,159.89,0.0,159.89,159.89,159.89,159.89,0.0
2018-01-11 13:45:00,159.97,159.97,159.97,159.97,100.0,159.97,159.97,159.97,159.97,100.0
2018-01-11 13:50:00,159.9,160.08,159.9,160.08,500.0,159.9,160.08,159.9,160.08,500.0
2018-01-11 13:55:00,160.08,160.08,160.08,160.08,200.0,160.08,160.08,160.08,160.08,200.0
2018-01-11 14:00:00,160.22,160.22,160.12,160.13,200.0,160.22,160.22,160.12,160.13,200.0
2018-01-11 14:05:00,160.18,160.28,160.18,160.28,1225.0,160.18,160.28,160.18,160.28,1225.0
2018-01-11 14:10:00,160.19,160.19,160.19,160.19,100.0,160.19,160.19,160.19,160.19,100.0
2018-01-11 14:15:00,160.2,160.34,160.19,160.34,500.0,160.2,160.34,160.19,160.34,500.0
2018-01-11 14:20:00,160.31,160.42,160.31,160.42,200.0,160.31,160.42,160.31,160.42,200.0
2018-01-11 14:25:00,160.5,160.5,160.5,160.5,322.0,160.5,160.5,160.5,160.5,322.0
2018-01-11 14:30:00,160.55,160.55,160.54,160.54,200.0,160.55,160.55,160.54,160.54,200.0
2018-01-11 14:35:00,160.55,160.55,160.55,160.55,285.0,160.55,160.55,160.55,160.55,285.0
2018-01-11 14:40:00,160.55,160.55,160.55,160.55,0.0,160.55,160.55,160.55,160.55,0.0
2018-01-11 14:45:00,160.63,160.94,160.63,160.94,800.0,160.63,160.94,160.63,160.94,800.0
2018-01-11 14:50:00,160.85,160.86,160.68,160.84,2725.0,160.85,160.86,160.68,160.84,2725.0
2018-01-11 14:55:00,160.84,161.23,160.84,161.0,4840.0,160.84,161.23,160.84,161.0,4840.0
2018-01-11 15:00:00,160.99,161.01,160.31,160.31,3536.0,160.99,161.01,160.31,160.31,3536.0
2018-01-11 15:05:00,160.64,160.64,160.63,160.64,120.0,160.64,160.64,160.63,160.64,120.0
2018-01-11 15:10:00,160.58,160.61,160.35,160.39,4700.0,160.58,160.61,160.35,160.39,4700.0
2018-01-11 15:15:00,160.59,160.59,160.47,160.47,200.0,160.59,160.59,160.47,160.47,200.0
2018-01-11 15:20:00,160.6,160.6,160.16,160.29,6100.0,160.6,160.6,160.16,160.29,6100.0
2018-01-11 15:25:00,160.17,160.32,160.17,160.32,500.0,160.17,160.32,160.17,160.32,500.0
2018-01-11 15:30:00,160.44,160.44,160.03,160.03,1300.0,160.44,160.44,160.03,160.03,1300.0
2018-01-11 15:35:00,160.06,160.5,160.04,160.15,2469.0,160.06,160.5,160.04,160.15,2469.0
2018-01-11 15:40:00,160.11,160.16,159.71,159.99,1600.0,160.11,160.16,159.71,159.99,1600.0
2018-01-11 15:45:00,160.2,160.3,159.8,160.05,1600.0,160.2,160.3,159.8,160.05,1600.0
2018-01-11 15:50:00,160.06,160.36,160.05,160.36,2550.0,160.06,160.36,160.05,160.36,2550.0
2018-01-11 15:55:00,160.24,160.34,159.98,160.25,9057.0,160.24,160.34,159.98,160.25,9057.0
2018-01-12 09:30:00,160.32,160.32,160.32,160.32,910.0,160.32,160.32,160.32,160.32,910.0
2018-01-12 09:35:00,160.23,160.23,159.9,159.9,200.0,160.23,160.23,159.9,159.9,200.0
2018-01-12 09:40:00,159.9,159.9,159.9,159.9,0.0,159.9,159.9,159.9,159.9,0.0
2018-01-12 09:45:00,159.9,159.9,159.9,159.9,0.0,159.9,159.9,159.9,159.9,0.0
2018-01-12 09:50:00,160.31,160.98,160.31,160.98,600.0,160.31,160.98,160.31,160.98,600.0
2018-01-12 09:55:00,160.74,160.74,160.47,160.47,1107.0,160.74,160.74,160.47,160.47,1107.0
2018-01-12 10:00:00,160.47,160.47,160.47,160.47,0.0,160.47,160.47,160.47,160.47,0.0
2018-01-12 10:05:00,160.6,160.6,160.31,160.35,3000.0,160.6,160.6,160.31,160.35,3000.0
2018-01-12 10:10:00,160.46,160.46,160.34,160.34,200.0,160.46,160.46,160.34,160.34,200.0
2018-01-12 10:15:00,160.62,160.62,160.62,160.62,100.0,160.62,160.62,160.62,160.62,100.0
2018-01-12 10:20:00,160.55,160.7,160.55,160.56,1000.0,160.55,160.7,160.55,160.56,1000.0
2018-01-12 10:25:00,160.58,160.58,160.58,160.58,462.0,160.58,160.58,160.58,160.58,462.0
2018-01-12 10:30:00,160.58,160.58,160.58,160.58,0.0,160.58,160.58,160.58,160.58,0.0
2018-01-12 10:35:00,160.58,160.79,160.58,160.79,788.0,160.58,160.79,160.58,160.79,788.0
2018-01-12 10:40:00,160.99,161.0,160.99,161.0,300.0,160.99,161.0,160.99,161.0,300.0
2018-01-12 10:45:00,161.0,161.0,161.0,161.0,0.0,161.0,161.0,161.0,161.0,0.0
2018-01-12 10:50:00,161.5,161.61,161.5,161.61,300.0,161.5,161.61,161.5,161.61,300.0
2018-01-12 10:55:00,161.96,162.11,161.83,161.84,1900.0,161.96,162.11,161.83,161.84,1900.0
2018-01-12 11:00:00,162.19,162.27,162.19,162.27,1000.0,162.19,162.27,162.19,162.27,1000.0
2018-01-12 11:05:00,162.38,162.38,162.37,162.37,1300.0,162.38,162.38,162.37,162.37,1300.0
2018-01-12 11:10:00,162.39,162.6,162.07,162.07,1000.0,162.39,162.6,162.07,162.07,1000.0
2018-01-12 11:15:00,162.67,162.72,162.67,162.72,300.0,162.67,162.72,162.67,162.72,300.0
2018-01-12 11:20:00,162.83,162.83,162.83,162.83,100.0,162.83,162.83,162.83,162.83,100.0
2018-01-12 11:25:00,162.9,162.94,162.62,162.94,1400.0,162.9,162.94,162.62,162.94,1400.0
2018-01-12 11:30:00,162.65,162.78,162.44,162.6,1010.0,162.65,162.78,162.44,162.6,1010.0
2018-01-12 11:35:00,162.56,162.56,161.47,161.47,2204.0,162.56,162.56,161.47,161.47,2204.0
2018-01-12 11:40:00,161.18,161.38,160.82,160.87,3100.0,161.18,161.38,160.82,160.87,3100.0
2018-01-12 11:45:00,161.12,161.12,160.91,160.91,200.0,161.12,161.12,160.91,160.91,200.0
2018-01-12 11:50:00,160.91,160.91,160.91,160.91,0.0,160.91,160.91,160.91,160.91,0.0
2018-01-12 11:55:00,161.29,161.36,161.07,161.07,500.0,161.29,161.36,161.07,161.07,500.0
2018-01-12 12:00:00,161.07,161.07,161.07,161.07,0.0,161.07,161.07,161.07,161.07,0.0
2018-01-12 12:05:00,161.07,161.07,161.07,161.07,0.0,161.07,161.07,161.07,161.07,0.0
2018-01-12 12:10:00,161.07,161.07,161.07,161.07,0.0,161.07,161.07,161.07,161.07,0.0
2018-01-12 12:15:00,161.61,162.16,161.58,161.78,2301.0,161.61,162.16,161.58,161.78,2301.0
2018-01-12 12:20:00,161.91,161.91,161.91,161.91,100.0,161.91,161.91,161.91,161.91,100.0
2018-01-12 12:25:00,161.9,161.9,161.9,161.9,300.0,161.9,161.9,161.9,161.9,300.0
2018-01-12 12:30:00,161.72,161.72,161.28,161.28,1407.0,161.72,161.72,161.28,161.28,1407.0
2018-01-12 12:35:00,161.28,161.28,161.28,161.28,0.0,161.28,161.28,161.28,161.28,0.0
2018-01-12 12:40:00,161.15,161.36,161.15,161.21,1983.0,161.15,161.36,161.15,161.21,1983.0
2018-01-12 12:45:00,161.41,161.41,161.41,161.41,100.0,161.41,161.41,161.41,161.41,100.0
2018-01-12 12:50:00,161.41,161.41,161.41,161.41,0.0,161.41,161.41,161.41,161.41,0.0
2018-01-12 12:55:00,161.41,161.41,161.41,161.41,0.0,161.41,161.41,161.41,161.41,0.0
2018-01-12 13:00:00,161.43,161.43,161.42,161.43,100.0,161.43,161.43,161.42,161.43,100.0
2018-01-12 13:05:00,161.29,161.29,160.97,160.97,800.0,161.29,161.29,160.97,160.97,800.0
2018-01-12 13:10:00,160.84,160.96,160.76,160.83,500.0,160.84,160.96,160.76,160.83,500.0
2018-01-12 13:15:00,161.0,161.03,160.81,160.81,1250.0,161.0,161.03,160.81,160.81,1250.0
2018-01-12 13:20:00,160.56,160.56,160.53,160.53,200.0,160.56,160.56,160.53,160.53,200.0
2018-01-12 13:25:00,160.53,160.53,160.53,160.53,0.0,160.53,160.53,160.53,160.53,0.0
2018-01-12 13:30:00,160.6,160.6,160.6,160.6,100.0,160.6,160.6,160.6,160.6,100.0
2018-01-12 13:35:00,160.73,160.8,160.64,160.64,500.0,160.73,160.8,160.64,160.64,500.0
2018-01-12 13:40:00,160.64,160.64,160.64,160.64,0.0,160.64,160.64,160.64,160.64,0.0
2018-01-12 13:45:00,160.81,160.81,160.8,160.81,100.0,160.81,160.81,160.8,160.81,100.0
2018-01-12 13:50:00,160.68,160.68,160.68,160.68,100.0,160.68,160.68,160.68,160.68,100.0
2018-01-12 13:55:00,160.81,160.81,160.68,160.68,200.0,160.81,160.81,160.68,160.68,200.0
2018-01-12 14:00:00,160.68,160.7,160.33,160.33,2500.0,160.68,160.7,160.33,160.33,2500.0
2018-01-12 14:05:00,160.44,160.44,159.94,159.94,400.0,160.44,160.44,159.94,159.94,400.0
2018-01-12 14:10:00,159.96,160.3,159.71,159.81,2860.0,159.96,160.3,159.71,159.81,2860.0
2018-01-12 14:15:00,159.73,159.95,159.66,159.72,700.0,159.73,159.95,159.66,159.72,700.0
2018-01-12 14:20:00,159.86,159.86,159.65,159.65,700.0,159.86,159.86,159.65,159.65,700.0
2018-01-12 14:25:00,159.65,159.68,159.65,159.68,1400.0,159.65,159.68,159.65,159.68,1400.0
2018-01-12 14:30:00,159.92,159.96,159.29,159.54,6435.0,159.92,159.96,159.29,159.54,6435.0
2018-01-12 14:35:00,159.54,159.54,159.54,159.54,0.0,159.54,159.54,159.54,159.54,0.0
2018-01-12 14:40:00,159.45,159.45,159.39,159.39,400.0,159.45,159.45,159.39,159.39,400.0
2018-01-12 14:45:00,159.57,159.57,159.39,159.39,1040.0,159.57,159.57,159.39,159.39,1040.0
2018-01-12 14:50:00,159.57,159.72,159.57,159.72,300.0,159.57,159.72,159.57,159.72,300.0
2018-01-12 14:55:00,159.74,159.88,159.72,159.72,1300.0,159.74,159.88,159.72,159.72,1300.0
2018-01-12 15:00:00,160.03,160.04,160.03,160.03,100.0,160.03,160.04,160.03,160.03,100.0
2018-01-12 15:05:00,159.95,159.95,159.93,159.93,200.0,159.95,159.95,159.93,159.93,200.0
2018-01-12 15:10:00,160.06,160.06,159.75,159.81,4107.0,160.06,160.06,159.75,159.81,4107.0
2018-01-12 15:15:00,159.76,160.29,159.76,160.1,712.0,159.76,160.29,159.76,160.1,712.0
2018-01-12 15:20:00,159.91,159.97,159.75,159.88,1519.0,159.91,159.97,159.75,159.88,1519.0
2018-01-12 15:25:00,159.77,159.82,159.74,159.81,500.0,159.77,159.82,159.74,159.81,500.0
2018-01-12 15:30:00,159.74,159.94,159.74,159.89,2047.0,159.74,159.94,159.74,159.89,2047.0
2018-01-12 15:35:00,159.78,159.88,159.78,159.87,500.0,159.78,159.88,159.78,159.87,500.0
2018-01-12 15:40:00,159.87,159.97,159.87,159.87,900.0,159.87,159.97,159.87,159.87,900.0
2018-01-12 15:45:00,159.87,160.0,159.75,159.75,2146.0,159.87,160.0,159.75,159.75,2146.0
2018-01-12 15:50:00,159.9,159.96,159.39,159.39,4145.0,159.9,159.96,159.39,159.39,4145.0
2018-01-12 15:55:00,159.39,159.66,159.38,159.54,14345.0,159.39,159.66,159.38,159.54,14345.0
2018-01-16 09:30:00,160.19,160.19,160.19,160.19,806.0,160.19,160.19,160.19,160.19,806.0
2018-01-16 09:35:00,160.93,160.93,160.93,160.93,100.0,160.93,160.93,160.93,160.93,100.0
2018-01-16 09:40:00,160.78,160.92,160.78,160.87,300.0,160.78,160.92,160.78,160.87,300.0
2018-01-16 09:45:00,159.76,160.29,159.76,159.86,600.0,159.76,160.29,159.76,159.86,600.0
2018-01-16 09:50:00,160.28,160.56,160.21,160.33,500.0,160.28,160.56,160.21,160.33,500.0
2018-01-16 09:55:00,161.02,161.15,160.43,160.44,2054.0,161.02,161.15,160.43,160.44,2054.0
2018-01-16 10:00:00,160.44,161.03,160.44,160.44,760.0,160.44,161.03,160.44,160.44,760.0
2018-01-16 10:05:00,160.45,160.45,160.14,160.15,3601.0,160.45,160.45,160.14,160.15,3601.0
2018-01-16 10:10:00,160.2,160.2,160.2,160.2,100.0,160.2,160.2,160.2,160.2,100.0
2018-01-16 10:15:00,160.14,160.39,160.14,160.39,200.0,160.14,160.39,160.14,160.39,200.0
2018-01-16 10:20:00,160.28,160.58,160.15,160.23,1788.0,160.28,160.58,160.15,160.23,1788.0
2018-01-16 10:25:00,160.43,160.63,160.19,160.63,1803.0,160.43,160.63,160.19,160.63,1803.0
2018-01-16 10:30:00,160.58,160.75,160.38,160.47,842.0,160.58,160.75,160.38,160.47,842.0
2018-01-16 10:35:00,160.37,160.37,159.75,159.75,2262.0,160.37,160.37,159.75,159.75,2262.0
2018-01-16 10:40:00,159.78,159.79,159.69,159.7,820.0,159.78,159.79,159.69,159.7,820.0
2018-01-16 10:45:00,159.78,160.14,159.74,159.97,500.0,159.78,160.14,159.74,159.97,500.0
2018-01-16 10:50:00,159.8,160.12,159.68,159.68,1978.0,159.8,160.12,159.68,159.68,1978.0
2018-01-16 10:55:00,159.58,159.58,159.58,159.58,200.0,159.58,159.58,159.58,159.58,200.0
2018-01-16 11:00:00,159.53,159.53,159.17,159.35,1200.0,159.53,159.53,159.17,159.35,1200.0
2018-01-16 11:05:00,159.2,159.23,159.2,159.23,400.0,159.2,159.23,159.2,159.23,400.0
2018-01-16 11:10:00,159.1,159.46,159.1,159.31,500.0,159.1,159.46,159.1,159.31,500.0
2018-01-16 11:15:00,159.31,159.48,159.18,159.33,401.0,159.31,159.48,159.18,159.33,401.0
2018-01-16 11:20:00,159.6,159.97,159.6,159.97,14562.0,159.6,159.97,159.6,159.97,14562.0
2018-01-16 11:25:00,159.78,160.21,159.78,160.21,1291.0,159.78,160.21,159.78,160.21,1291.0
2018-01-16 11:30:00,160.09,160.38,160.09,160.29,956.0,160.09,160.38,160.09,160.29,956.0
2018-01-16 11:35:00,160.37,160.5,160.37,160.45,552.0,160.37,160.5,160.37,160.45,552.0
2018-01-16 11:40:00,160.5,160.54,160.5,160.54,400.0,160.5,160.54,160.5,160.54,400.0
2018-01-16 11:45:00,160.79,160.79,160.79,160.79,100.0,160.79,160.79,160.79,160.79,100.0
2018-01-16 11:50:00,160.46,160.46,159.91,159.91,3172.0,160.46,160.46,159.91,159.91,3172.0
2018-01-16 11:55:00,159.41,159.62,159.38,159.39,600.0,159.41,159.62,159.38,159.39,600.0
2018-01-16 12:00:00,159.35,159.38,159.33,159.35,800.0,159.35,159.38,159.33,159.35,800.0
2018-01-16 12:05:00,159.41,159.44,159.39,159.39,500.0,159.41,159.44,159.39,159.39,500.0
2018-01-16 12:10:00,159.47,159.51,159.47,159.51,200.0,159.47,159.51,159.47,159.51,200.0
2018-01-16 12:15:00,159.48,159.93,159.44,159.75,2706.0,159.48,159.93,159.44,159.75,2706.0
2018-01-16 12:20:00,159.84,159.84,159.65,159.65,300.0,159.84,159.84,159.65,159.65,300.0
2018-01-16 12:25:00,159.93,159.98,159.7,159.7,720.0,159.93,159.98,159.7,159.7,720.0
2018-01-16 12:30:00,160.12,160.12,160.12,160.12,100.0,160.12,160.12,160.12,160.12,100.0
2018-01-16 12:35:00,160.13,160.13,160.13,160.13,100.0,160.13,160.13,160.13,160.13,100.0
2018-01-16 12:40:00,159.87,160.36,159.87,160.36,300.0,159.87,160.36,159.87,160.36,300.0
2018-01-16 12:45:00,160.69,160.7,160.56,160.7,1600.0,160.69,160.7,160.56,160.7,1600.0
2018-01-16 12:50:00,160.64,160.69,160.64,160.68,400.0,160.64,160.69,160.64,160.68,400.0
2018-01-16 12:55:00,160.68,160.68,160.68,160.68,0.0,160.68,160.68,160.68,160.68,0.0
2018-01-16 13:00:00,160.66,160.66,160.66,160.66,100.0,160.66,160.66,160.66,160.66,100.0
2018-01-16 13:05:00,160.36,160.36,160.36,160.36,100.0,160.36,160.36,160.36,160.36,100.0
2018-01-16 13:10:00,160.6,160.81,160.6,160.81,679.0,160.6,160.81,160.6,160.81,679.0
2018-01-16 13:15:00,160.44,160.44,160.43,160.44,100.0,160.44,160.44,160.43,160.44,100.0
2018-01-16 13:20:00,160.7,161.0,160.7,161.0,883.0,160.7,161.0,160.7,161.0,883.0
2018-01-16 13:25:00,160.53,160.95,160.53,160.95,200.0,160.53,160.95,160.53,160.95,200.0
2018-01-16 13:30:00,160.58,160.62,160.15,160.45,2707.0,160.58,160.62,160.15,160.45,2707.0
2018-01-16 13:35:00,160.37,160.55,160.36,160.55,200.0,160.37,160.55,160.36,160.55,200.0
2018-01-16 13:40:00,160.52,160.73,160.41,160.41,704.0,160.52,160.73,160.41,160.41,704.0
2018-01-16 13:45:00,160.51,160.59,160.38,160.59,500.0,160.51,160.59,160.38,160.59,500.0
2018-01-16 13:50:00,160.59,160.65,160.2,160.2,2159.0,160.59,160.65,160.2,160.2,2159.0
2018-01-16 13:55:00,160.28,160.29,160.28,160.29,200.0,160.28,160.29,160.28,160.29,200.0
2018-01-16 14:00:00,160.29,160.29,160.04,160.04,1200.0,160.29,160.29,160.04,160.04,1200.0
2018-01-16 14:05:00,159.95,160.35,159.86,160.2,1504.0,159.95,160.35,159.86,160.2,1504.0
2018-01-16 14:10:00,160.2,160.2,160.2,160.2,0.0,160.2,160.2,160.2,160.2,0.0
2018-01-16 14:15:00,160.24,160.24,159.91,160.08,2117.0,160.24,160.24,159.91,160.08,2117.0
2018-01-16 14:20:00,159.9,159.9,159.9,159.9,100.0,159.9,159.9,159.9,159.9,100.0
2018-01-16 14:25:00,160.08,160.36,160.08,160.31,500.0,160.08,160.36,160.08,160.31,500.0
2018-01-16 14:30:00,160.16,160.16,159.65,159.65,1900.0,160.16,160.16,159.65,159.65,1900.0
2018-01-16 14:35:00,159.5,160.01,159.49,160.01,955.0,159.5,160.01,159.49,160.01,955.0
2018-01-16 14:40:00,159.61,159.61,159.38,159.52,1200.0,159.61,159.61,159.38,159.52,1200.0
2018-01-16 14:45:00,159.36,159.52,159.09,159.29,1856.0,159.36,159.52,159.09,159.29,1856.0
2018-01-16 14:50:00,159.28,159.94,159.27,159.94,427.0,159.28,159.94,159.27,159.94,427.0
2018-01-16 14:55:00,159.95,160.3,159.95,160.3,300.0,159.95,160.3,159.95,160.3,300.0
2018-01-16 15:00:00,160.13,160.28,160.12,160.16,300.0,160.13,160.28,160.12,160.16,300.0
2018-01-16 15:05:00,160.09,160.48,160.04,160.48,1993.0,160.09,160.48,160.04,160.48,1993.0
2018-01-16 15:10:00,160.47,160.61,160.47,160.61,200.0,160.47,160.61,160.47,160.61,200.0
2018-01-16 15:15:00,160.34,160.53,159.97,160.27,3918.0,160.34,160.53,159.97,160.27,3918.0
2018-01-16 15:20:00,160.23,160.23,160.23,160.23,100.0,160.23,160.23,160.23,160.23,100.0
2018-01-16 15:25:00,160.02,160.27,159.96,160.06,2590.0,160.02,160.27,159.96,160.06,2590.0
2018-01-16 15:30:00,160.06,160.06,160.06,160.06,0.0,160.06,160.06,160.06,160.06,0.0
2018-01-16 15:35:00,160.14,160.5,160.14,160.45,3249.0,160.14,160.5,160.14,160.45,3249.0
2018-01-16 15:40:00,160.4,160.44,160.06,160.06,3000.0,160.4,160.44,160.06,160.06,3000.0
2018-01-16 15:45:00,160.12,160.17,159.8,159.8,2830.0,160.12,160.17,159.8,159.8,2830.0
2018-01-16 15:50:00,159.92,160.13,159.88,159.98,4044.0,159.92,160.13,159.88,159.98,4044.0
2018-01-16 15:55:00,159.9,159.99,159.65,159.75,16508.0,159.9,159.99,159.65,159.75,16508.0
2018-01-17 09:30:00,160.62,160.69,160.09,160.09,1686.0,160.62,160.69,160.09,160.09,1686.0
2018-01-17 09:35:00,160.09,160.09,160.09,160.09,0.0,160.09,160.09,160.09,160.09,0.0
2018-01-17 09:40:00,160.2,160.2,159.73,159.73,2593.0,160.2,160.2,159.73,159.73,2593.0
2018-01-17 09:45:00,159.73,159.73,159.73,159.73,0.0,159.73,159.73,159.73,159.73,0.0
2018-01-17 09:50:00,160.19,160.58,160.19,160.19,1618.0,160.19,160.58,160.19,160.19,1618.0
2018-01-17 09:55:00,160.64,161.07,160.14,160.14,2402.0,160.64,161.07,160.14,160.14,2402.0
2018-01-17 10:00:00,160.6,160.6,160.59,160.59,200.0,160.6,160.6,160.59,160.59,200.0
2018-01-17 10:05:00,160.59,160.59,160.59,160.59,0.0,160.59,160.59,160.59,160.59,0.0
2018-01-17 10:10:00,160.59,160.59,160.59,160.59,0.0,160.59,160.59,160.59,160.59,0.0
2018-01-17 10:15:00,161.42,161.42,161.08,161.08,1050.0,161.42,161.42,161.08,161.08,1050.0
2018-01-17 10:20:00,161.08,161.81,160.84,161.7,1600.0,161.08,161.81,160.84,161.7,1600.0
2018-01-17 10:25:00,161.93,161.93,161.42,161.42,500.0,161.93,161.93,161.42,161.42,500.0
2018-01-17 10:30:00,161.42,161.42,161.42,161.42,0.0,161.42,161.42,161.42,161.42,0.0
2018-01-17 10:35:00,161.48,161.87,161.48,161.87,200.0,161.48,161.87,161.48,161.87,200.0
2018-01-17 10:40:00,161.8,162.41,161.64,162.41,1835.0,161.8,162.41,161.64,162.41,1835.0
2018-01-17 10:45:00,162.2,162.43,162.07,162.14,1600.0,162.2,162.43,162.07,162.14,1600.0
2018-01-17 10:50:00,162.43,162.43,162.42,162.43,100.0,162.43,162.43,162.42,162.43,100.0
2018-01-17 10:55:00,162.43,162.43,162.14,162.16,753.0,162.43,162.43,162.14,162.16,753.0
2018-01-17 11:00:00,162.47,162.49,161.85,161.85,1700.0,162.47,162.49,161.85,161.85,1700.0
2018-01-17 11:05:00,162.28,162.28,161.82,161.82,1000.0,162.28,162.28,161.82,161.82,1000.0
2018-01-17 11:10:00,161.65,161.86,161.48,161.52,801.0,161.65,161.86,161.48,161.52,801.0
2018-01-17 11:15:00,162.09,162.09,161.83,161.83,1500.0,162.09,162.09,161.83,161.83,1500.0
2018-01-17 11:20:00,161.83,161.83,161.83,161.83,100.0,161.83,161.83,161.83,161.83,100.0
2018-01-17 11:25:00,161.85,161.87,161.46,161.46,1300.0,161.85,161.87,161.46,161.46,1300.0
2018-01-17 11:30:00,161.35,161.35,161.35,161.35,200.0,161.35,161.35,161.35,161.35,200.0
2018-01-17 11:35:00,161.35,161.35,161.35,161.35,0.0,161.35,161.35,161.35,161.35,0.0
2018-01-17 11:40:00,161.35,161.35,161.35,161.35,0.0,161.35,161.35,161.35,161.35,0.0
2018-01-17 11:45:00,161.67,161.67,161.47,161.47,200.0,161.67,161.67,161.47,161.47,200.0
2018-01-17 11:50:00,161.62,161.78,161.32,161.32,2710.0,161.62,161.78,161.32,161.32,2710.0
2018-01-17 11:55:00,161.32,161.32,161.32,161.32,0.0,161.32,161.32,161.32,161.32,0.0
2018-01-17 12:00:00,161.71,161.77,161.71,161.77,700.0,161.71,161.77,161.71,161.77,700.0
2018-01-17 12:05:00,162.09,162.46,162.06,162.24,1400.0,162.09,162.46,162.06,162.24,1400.0
2018-01-17 12:10:00,162.57,162.62,162.16,162.16,3120.0,162.57,162.62,162.16,162.16,3120.0
2018-01-17 12:15:00,162.0,162.12,161.99,162.12,400.0,162.0,162.12,161.99,162.12,400.0
2018-01-17 12:20:00,162.12,162.12,162.12,162.12,0.0,162.12,162.12,162.12,162.12,0.0
2018-01-17 12:25:00,162.27,162.43,162.27,162.43,500.0,162.27,162.43,162.27,162.43,500.0
2018-01-17 12:30:00,162.41,162.51,162.24,162.25,800.0,162.41,162.51,162.24,162.25,800.0
2018-01-17 12:35:00,162.25,162.25,162.25,162.25,0.0,162.25,162.25,162.25,162.25,0.0
2018-01-17 12:40:00,162.25,162.25,162.25,162.25,0.0,162.25,162.25,162.25,162.25,0.0
2018-01-17 12:45:00,162.32,162.32,162.32,162.32,100.0,162.32,162.32,162.32,162.32,100.0
2018-01-17 12:50:00,162.38,162.38,162.1,162.1,1340.0,162.38,162.38,162.1,162.1,1340.0
2018-01-17 12:55:00,162.33,162.33,162.33,162.33,300.0,162.33,162.33,162.33,162.33,300.0
2018-01-17 13:00:00,162.47,162.5,162.42,162.42,1331.0,162.47,162.5,162.42,162.42,1331.0
2018-01-17 13:05:00,162.47,162.49,162.23,162.23,1100.0,162.47,162.49,162.23,162.23,1100.0
2018-01-17 13:10:00,162.0,162.0,161.8,161.8,300.0,162.0,162.0,161.8,161.8,300.0
2018-01-17 13:15:00,161.94,162.09,161.94,162.09,600.0,161.94,162.09,161.94,162.09,600.0
2018-01-17 13:20:00,162.3,162.4,162.3,162.39,700.0,162.3,162.4,162.3,162.39,700.0
2018-01-17 13:25:00,162.25,162.25,161.96,162.08,1862.0,162.25,162.25,161.96,162.08,1862.0
2018-01-17 13:30:00,162.27,162.37,162.16,162.36,1200.0,162.27,162.37,162.16,162.36,1200.0
2018-01-17 13:35:00,162.31,162.31,162.31,162.31,100.0,162.31,162.31,162.31,162.31,100.0
2018-01-17 13:40:00,162.35,162.47,162.27,162.37,1200.0,162.35,162.47,162.27,162.37,1200.0
2018-01-17 13:45:00,162.37,162.37,161.91,162.05,1243.0,162.37,162.37,161.91,162.05,1243.0
2018-01-17 13:50:00,161.94,161.98,161.77,161.77,1100.0,161.94,161.98,161.77,161.77,1100.0
2018-01-17 13:55:00,161.88,161.91,161.88,161.89,1000.0,161.88,161.91,161.88,161.89,1000.0
2018-01-17 14:00:00,161.9,162.1,161.9,162.1,600.0,161.9,162.1,161.9,162.1,600.0
2018-01-17 14:05:00,162.1,162.17,162.1,162.16,1407.0,162.1,162.17,162.1,162.16,1407.0
2018-01-17 14:10:00,162.16,162.16,162.13,162.13,300.0,162.16,162.16,162.13,162.13,300.0
2018-01-17 14:15:00,162.05,162.13,162.04,162.13,515.0,162.05,162.13,162.04,162.13,515.0
2018-01-17 14:20:00,162.21,162.24,162.12,162.24,500.0,162.21,162.24,162.12,162.24,500.0
2018-01-17 14:25:00,162.24,162.26,162.14,162.18,1336.0,162.24,162.26,162.14,162.18,1336.0
2018-01-17 14:30:00,162.18,162.37,162.1,162.37,400.0,162.18,162.37,162.1,162.37,400.0
2018-01-17 14:35:00,162.37,162.39,162.19,162.28,1200.0,162.37,162.39,162.19,162.28,1200.0
2018-01-17 14:40:00,162.33,162.35,162.28,162.31,800.0,162.33,162.35,162.28,162.31,800.0
2018-01-17 14:45:00,162.36,162.66,162.36,162.66,300.0,162.36,162.66,162.36,162.66,300.0
2018-01-17 14:50:00,162.66,162.66,162.26,162.29,1436.0,162.66,162.66,162.26,162.29,1436.0
2018-01-17 14:55:00,162.24,162.29,162.24,162.29,535.0,162.24,162.29,162.24,162.29,535.0
2018-01-17 15:00:00,162.53,162.53,162.42,162.48,422.0,162.53,162.53,162.42,162.48,422.0
2018-01-17 15:05:00,162.6,162.6,162.4,162.57,2825.0,162.6,162.6,162.4,162.57,2825.0
2018-01-17 15:10:00,162.57,162.77,162.5,162.5,2300.0,162.57,162.77,162.5,162.5,2300.0
2018-01-17 15:15:00,162.69,162.69,162.54,162.54,1100.0,162.69,162.69,162.54,162.54,1100.0
2018-01-17 15:20:00,162.55,162.56,162.55,162.55,970.0,162.55,162.56,162.55,162.55,970.0
2018-01-17 15:25:00,162.44,162.55,162.44,162.5,700.0,162.44,162.55,162.44,162.5,700.0
2018-01-17 15:30:00,162.51,162.51,162.14,162.39,2756.0,162.51,162.51,162.14,162.39,2756.0
2018-01-17 15:35:00,162.09,162.45,162.09,162.27,2610.0,162.09,162.45,162.09,162.27,2610.0
2018-01-17 15:40:00,162.13,162.25,162.04,162.1,1760.0,162.13,162.25,162.04,162.1,1760.0
2018-01-17 15:45:00,161.91,162.31,161.91,162.16,2178.0,161.91,162.31,161.91,162.16,2178.0
2018-01-17 15:50:00,162.16,162.27,162.03,162.15,2268.0,162.16,162.27,162.03,162.15,2268.0
2018-01-17 15:55:00,162.09,162.34,161.97,162.31,15063.0,162.09,162.34,161.97,162.31,15063.0
2018-01-18 09:30:00,162.52,162.54,162.52,162.52,540.0,162.52,162.54,162.52,162.52,540.0
2018-01-18 09:35:00,162.75,162.84,162.52,162.84,400.0,162.75,162.84,162.52,162.84,400.0
2018-01-18 09:40:00,162.83,162.93,162.53,162.55,1600.0,162.83,162.93,162.53,162.55,1600.0
2018-01-18 09:45:00,162.55,163.02,162.42,162.86,712.0,162.55,163.02,162.42,162.86,712.0
2018-01-18 09:50:00,163.28,163.28,162.94,162.97,563.0,163.28,163.28,162.94,162.97,563.0
2018-01-18 09:55:00,162.97,163.09,162.9,163.09,400.0,162.97,163.09,162.9,163.09,400.0
2018-01-18 10:00:00,162.73,162.73,162.09,162.46,1454.0,162.73,162.73,162.09,162.46,1454.0
2018-01-18 10:05:00,162.64,162.8,162.58,162.76,1500.0,162.64,162.8,162.58,162.76,1500.0
2018-01-18 10:10:00,162.61,162.61,162.6,162.61,100.0,162.61,162.61,162.6,162.61,100.0
2018-01-18 10:15:00,162.61,162.61,162.61,162.61,0.0,162.61,162.61,162.61,162.61,0.0
2018-01-18 10:20:00,162.69,162.7,162.24,162.24,1926.0,162.69,162.7,162.24,162.24,1926.0
2018-01-18 10:25:00,162.3,162.56,161.97,161.98,1795.0,162.3,162.56,161.97,161.98,1795.0
2018-01-18 10:30:00,162.29,162.47,162.29,162.47,285.0,162.29,162.47,162.29,162.47,285.0
2018-01-18 10:35:00,162.95,162.95,162.95,162.95,100.0,162.95,162.95,162.95,162.95,100.0
2018-01-18 10:40:00,162.95,162.95,162.49,162.49,1277.0,162.95,162.95,162.49,162.49,1277.0
2018-01-18 10:45:00,162.53,162.8,162.47,162.47,2200.0,162.53,162.8,162.47,162.47,2200.0
2018-01-18 10:50:00,162.25,162.48,162.2,162.2,600.0,162.25,162.48,162.2,162.2,600.0
2018-01-18 10:55:00,162.2,162.2,161.87,162.04,700.0,162.2,162.2,161.87,162.04,700.0
2018-01-18 11:00:00,162.04,162.18,161.94,162.18,300.0,162.04,162.18,161.94,162.18,300.0
2018-01-18 11:05:00,162.07,162.13,162.07,162.13,400.0,162.07,162.13,162.07,162.13,400.0
2018-01-18 11:10:00,162.13,162.13,162.08,162.08,200.0,162.13,162.13,162.08,162.08,200.0
2018-01-18 11:15:00,162.09,162.09,161.7,161.7,300.0,162.09,162.09,161.7,161.7,300.0
2018-01-18 11:20:00,161.7,161.7,161.7,161.7,0.0,161.7,161.7,161.7,161.7,0.0
2018-01-18 11:25:00,161.96,161.96,161.51,161.51,855.0,161.96,161.96,161.51,161.51,855.0
2018-01-18 11:30:00,161.51,161.92,161.51,161.59,400.0,161.51,161.92,161.51,161.59,400.0
2018-01-18 11:35:00,161.85,162.13,161.57,161.58,1400.0,161.85,162.13,161.57,161.58,1400.0
2018-01-18 11:40:00,162.08,162.08,162.03,162.03,500.0,162.08,162.08,162.03,162.03,500.0
2018-01-18 11:45:00,161.78,162.14,161.77,161.96,400.0,161.78,162.14,161.77,161.96,400.0
2018-01-18 11:50:00,162.17,162.5,162.17,162.19,1241.0,162.17,162.5,162.17,162.19,1241.0
2018-01-18 11:55:00,161.86,161.86,161.85,161.86,100.0,161.86,161.86,161.85,161.86,100.0
2018-01-18 12:00:00,161.86,161.86,161.86,161.86,0.0,161.86,161.86,161.86,161.86,0.0
2018-01-18 12:05:00,162.11,162.24,162.01,162.19,1300.0,162.11,162.24,162.01,162.19,1300.0
2018-01-18 12:10:00,162.12,162.12,162.12,162.12,193.0,162.12,162.12,162.12,162.12,193.0
2018-01-18 12:15:00,162.12,162.13,161.89,161.9,300.0,162.12,162.13,161.89,161.9,300.0
2018-01-18 12:20:00,162.25,162.26,162.09,162.09,300.0,162.25,162.26,162.09,162.09,300.0
2018-01-18 12:25:00,161.89,162.04,161.89,162.04,345.0,161.89,162.04,161.89,162.04,345.0
2018-01-18 12:30:00,162.04,162.04,162.04,162.04,0.0,162.04,162.04,162.04,162.04,0.0
2018-01-18 12:35:00,162.25,162.32,162.2,162.2,700.0,162.25,162.32,162.2,162.2,700.0
2018-01-18 12:40:00,162.2,162.2,162.2,162.2,0.0,162.2,162.2,162.2,162.2,0.0
2018-01-18 12:45:00,162.2,162.2,161.98,161.98,200.0,162.2,162.2,161.98,161.98,200.0
2018-01-18 12:50:00,161.98,162.02,161.93,162.02,600.0,161.98,162.02,161.93,162.02,600.0
2018-01-18 12:55:00,161.85,161.85,161.85,161.85,100.0,161.85,161.85,161.85,161.85,100.0
2018-01-18 13:00:00,161.86,161.86,161.84,161.86,401.0,161.86,161.86,161.84,161.86,401.0
2018-01-18 13:05:00,161.94,161.96,161.88,161.89,705.0,161.94,161.96,161.88,161.89,705.0
2018-01-18 13:10:00,162.1,162.1,162.1,162.1,200.0,162.1,162.1,162.1,162.1,200.0
2018-01-18 13:15:00,162.1,162.1,161.81,162.09,1004.0,162.1,162.1,161.81,162.09,1004.0
2018-01-18 13:20:00,161.97,161.98,161.97,161.98,460.0,161.97,161.98,161.97,161.98,460.0
2018-01-18 13:25:00,161.98,161.98,161.98,161.98,100.0,161.98,161.98,161.98,161.98,100.0
2018-01-18 13:30:00,161.81,161.81,161.81,161.81,100.0,161.81,161.81,161.81,161.81,100.0
2018-01-18 13:35:00,161.81,161.81,161.81,161.81,0.0,161.81,161.81,161.81,161.81,0.0
2018-01-18 13:40:00,162.0,162.1,161.98,161.98,500.0,162.0,162.1,161.98,161.98,500.0
2018-01-18 13:45:00,161.98,161.98,161.98,161.98,0.0,161.98,161.98,161.98,161.98,0.0
2018-01-18 13:50:00,162.08,162.09,161.88,161.88,1600.0,162.08,162.09,161.88,161.88,1600.0
2018-01-18 13:55:00,161.9,161.95,161.73,161.95,600.0,161.9,161.95,161.73,161.95,600.0
2018-01-18 14:00:00,161.85,161.85,161.85,161.85,100.0,161.85,161.85,161.85,161.85,100.0
2018-01-18 14:05:00,162.02,162.02,161.91,162.0,500.0,162.02,162.02,161.91,162.0,500.0
2018-01-18 14:10:00,162.0,162.0,161.77,161.81,612.0,162.0,162.0,161.77,161.81,612.0
2018-01-18 14:15:00,161.81,161.81,161.76,161.76,400.0,161.81,161.81,161.76,161.76,400.0
2018-01-18 14:20:00,162.0,162.0,162.0,162.0,200.0,162.0,162.0,162.0,162.0,200.0
2018-01-18 14:25:00,162.0,162.0,162.0,162.0,100.0,162.0,162.0,162.0,162.0,100.0
2018-01-18 14:30:00,162.0,162.0,162.0,162.0,200.0,162.0,162.0,162.0,162.0,200.0
2018-01-18 14:35:00,162.0,162.0,161.76,161.76,200.0,162.0,162.0,161.76,161.76,200.0
2018-01-18 14:40:00,161.77,161.77,161.76,161.76,400.0,161.77,161.77,161.76,161.76,400.0
2018-01-18 14:45:00,161.76,161.76,161.62,161.62,300.0,161.76,161.76,161.62,161.62,300.0
2018-01-18 14:50:00,161.8,161.9,161.51,161.52,2048.0,161.8,161.9,161.51,161.52,2048.0
2018-01-18 14:55:00,161.52,161.52,161.5,161.5,300.0,161.52,161.52,161.5,161.5,300.0
2018-01-18 15:00:00,161.66,161.81,161.66,161.72,1092.0,161.66,161.81,161.66,161.72,1092.0
2018-01-18 15:05:00,161.72,161.72,161.72,161.72,0.0,161.72,161.72,161.72,161.72,0.0
2018-01-18 15:10:00,161.84,162.54,161.83,162.26,1981.0,161.84,162.54,161.83,162.26,1981.0
2018-01-18 15:15:00,162.25,162.3,162.06,162.06,1600.0,162.25,162.3,162.06,162.06,1600.0
2018-01-18 15:20:00,162.06,162.06,161.79,161.8,1000.0,162.06,162.06,161.79,161.8,1000.0
2018-01-18 15:25:00,161.81,161.81,161.81,161.81,300.0,161.81,161.81,161.81,161.81,300.0
2018-01-18 15:30:00,161.72,161.79,161.26,161.26,1000.0,161.72,161.79,161.26,161.26,1000.0
2018-01-18 15:35:00,161.28,161.82,161.28,161.67,1432.0,161.28,161.82,161.28,161.67,1432.0
2018-01-18 15:40:00,161.68,161.79,161.58,161.58,1400.0,161.68,161.79,161.58,161.58,1400.0
2018-01-18 15:45:00,161.6,161.6,161.44,161.45,300.0,161.6,161.6,161.44,161.45,300.0
2018-01-18 15:50:00,161.43,161.5,161.05,161.08,3392.0,161.43,161.5,161.05,161.08,3392.0
2018-01-18 15:55:00,161.05,161.23,160.91,161.23,11851.0,161.05,161.23,160.91,161.23,11851.0
2018-01-19 09:30:00,160.94,160.94,160.94,160.94,5267.0,160.94,160.94,160.94,160.94,5267.0
2018-01-19 09:35:00,160.94,160.94,160.94,160.94,0.0,160.94,160.94,160.94,160.94,0.0
2018-01-19 09:40:00,160.94,160.94,160.94,160.94,0.0,160.94,160.94,160.94,160.94,0.0
2018-01-19 09:45:00,161.46,161.46,161.46,161.46,100.0,161.46,161.46,161.46,161.46,100.0
2018-01-19 09:50:00,161.74,161.74,161.34,161.43,2100.0,161.74,161.74,161.34,161.43,2100.0
2018-01-19 09:55:00,161.6,161.6,161.03,161.06,1000.0,161.6,161.6,161.03,161.06,1000.0
2018-01-19 10:00:00,161.3,161.31,161.3,161.31,200.0,161.3,161.31,161.3,161.31,200.0
2018-01-19 10:05:00,161.11,161.36,161.03,161.36,2814.0,161.11,161.36,161.03,161.36,2814.0
2018-01-19 10:10:00,161.75,161.93,161.66,161.76,796.0,161.75,161.93,161.66,161.76,796.0
2018-01-19 10:15:00,161.76,161.76,161.76,161.76,0.0,161.76,161.76,161.76,161.76,0.0
2018-01-19 10:20:00,161.68,161.68,161.68,161.68,200.0,161.68,161.68,161.68,161.68,200.0
2018-01-19 10:25:00,161.91,162.11,161.8,161.8,2959.0,161.91,162.11,161.8,161.8,2959.0
2018-01-19 10:30:00,161.99,161.99,161.99,161.99,100.0,161.99,161.99,161.99,161.99,100.0
2018-01-19 10:35:00,162.0,162.34,161.87,162.32,3400.0,162.0,162.34,161.87,162.32,3400.0
2018-01-19 10:40:00,162.4,162.42,162.4,162.42,300.0,162.4,162.42,162.4,162.42,300.0
2018-01-19 10:45:00,162.56,162.56,162.07,162.07,3740.0,162.56,162.56,162.07,162.07,3740.0
2018-01-19 10:50:00,162.24,162.3,162.09,162.27,2783.0,162.24,162.3,162.09,162.27,2783.0
2018-01-19 10:55:00,162.27,162.75,162.27,162.74,1122.0,162.27,162.75,162.27,162.74,1122.0
2018-01-19 11:00:00,162.7,162.71,162.46,162.46,2300.0,162.7,162.71,162.46,162.46,2300.0
2018-01-19 11:05:00,162.46,162.46,162.46,162.46,0.0,162.46,162.46,162.46,162.46,0.0
2018-01-19 11:10:00,162.4,162.74,162.4,162.43,2956.0,162.4,162.74,162.4,162.43,2956.0
2018-01-19 11:15:00,162.35,162.43,162.2,162.39,1250.0,162.35,162.43,162.2,162.39,1250.0
2018-01-19 11:20:00,162.21,162.26,162.09,162.26,1600.0,162.21,162.26,162.09,162.26,1600.0
2018-01-19 11:25:00,162.3,162.5,162.03,162.44,2680.0,162.3,162.5,162.03,162.44,2680.0
2018-01-19 11:30:00,162.18,162.18,162.18,162.18,200.0,162.18,162.18,162.18,162.18,200.0
2018-01-19 11:35:00,162.19,162.41,162.12,162.12,700.0,162.19,162.41,162.12,162.12,700.0
2018-01-19 11:40:00,162.12,162.12,162.12,162.12,0.0,162.12,162.12,162.12,162.12,0.0
2018-01-19 11:45:00,162.34,162.34,162.33,162.34,100.0,162.34,162.34,162.33,162.34,100.0
2018-01-19 11:50:00,162.41,162.41,162.41,162.41,100.0,162.41,162.41,162.41,162.41,100.0
2018-01-19 11:55:00,162.3,162.47,162.12,162.3,3559.0,162.3,162.47,162.12,162.3,3559.0
2018-01-19 12:00:00,162.3,162.3,162.3,162.3,0.0,162.3,162.3,162.3,162.3,0.0
2018-01-19 12:05:00,162.41,162.53,162.32,162.32,3728.0,162.41,162.53,162.32,162.32,3728.0
2018-01-19 12:10:00,162.2,162.2,161.98,162.05,956.0,162.2,162.2,161.98,162.05,956.0
2018-01-19 12:15:00,162.09,162.09,162.09,162.09,300.0,162.09,162.09,162.09,162.09,300.0
2018-01-19 12:20:00,162.09,162.36,162.03,162.36,1700.0,162.09,162.36,162.03,162.36,1700.0
2018-01-19 12:25:00,162.38,162.38,162.38,162.38,100.0,162.38,162.38,162.38,162.38,100.0
2018-01-19 12:30:00,162.24,162.24,162.18,162.21,1841.0,162.24,162.24,162.18,162.21,1841.0
2018-01-19 12:35:00,162.21,162.21,162.21,162.21,300.0,162.21,162.21,162.21,162.21,300.0
2018-01-19 12:40:00,162.21,162.21,162.03,162.04,800.0,162.21,162.21,162.03,162.04,800.0
2018-01-19 12:45:00,162.31,162.35,162.11,162.18,800.0,162.31,162.35,162.11,162.18,800.0
2018-01-19 12:50:00,162.57,162.62,162.46,162.62,1300.0,162.57,162.62,162.46,162.62,1300.0
2018-01-19 12:55:00,162.6,163.09,162.6,162.99,1100.0,162.6,163.09,162.6,162.99,1100.0
2018-01-19 13:00:00,163.0,163.0,162.28,162.28,1999.0,163.0,163.0,162.28,162.28,1999.0
2018-01-19 13:05:00,162.39,162.39,162.38,162.39,125.0,162.39,162.39,162.38,162.39,125.0
2018-01-19 13:10:00,162.53,162.87,162.53,162.87,900.0,162.53,162.87,162.53,162.87,900.0
2018-01-19 13:15:00,162.95,163.11,162.94,163.11,900.0,162.95,163.11,162.94,163.11,900.0
2018-01-19 13:20:00,163.38,163.38,163.09,163.25,300.0,163.38,163.38,163.09,163.25,300.0
2018-01-19 13:25:00,163.22,163.23,163.06,163.23,300.0,163.22,163.23,163.06,163.23,300.0
2018-01-19 13:30:00,163.23,163.27,163.18,163.2,1700.0,163.23,163.27,163.18,163.2,1700.0
2018-01-19 13:35:00,163.36,163.36,163.35,163.36,300.0,163.36,163.36,163.35,163.36,300.0
2018-01-19 13:40:00,163.36,163.5,163.3,163.5,1000.0,163.36,163.5,163.3,163.5,1000.0
2018-01-19 13:45:00,163.5,163.64,163.32,163.64,2600.0,163.5,163.64,163.32,163.64,2600.0
2018-01-19 13:50:00,163.4,163.59,163.39,163.59,300.0,163.4,163.59,163.39,163.59,300.0
2018-01-19 13:55:00,163.59,163.75,163.39,163.75,1598.0,163.59,163.75,163.39,163.75,1598.0
2018-01-19 14:00:00,163.59,164.15,163.54,164.15,700.0,163.59,164.15,163.54,164.15,700.0
2018-01-19 14:05:00,163.98,164.17,163.75,164.17,902.0,163.98,164.17,163.75,164.17,902.0
2018-01-19 14:10:00,163.94,164.11,163.86,163.95,600.0,163.94,164.11,163.86,163.95,600.0
2018-01-19 14:15:00,163.92,164.76,163.91,164.52,3641.0,163.92,164.76,163.91,164.52,3641.0
2018-01-19 14:20:00,164.39,164.41,163.38,163.62,10622.0,164.39,164.41,163.38,163.62,10622.0
2018-01-19 14:25:00,163.8,163.8,163.61,163.61,200.0,163.8,163.8,163.61,163.61,200.0
2018-01-19 14:30:00,163.75,163.82,163.63,163.63,511.0,163.75,163.82,163.63,163.63,511.0
2018-01-19 14:35:00,163.7,163.85,163.52,163.7,500.0,163.7,163.85,163.52,163.7,500.0
2018-01-19 14:40:00,163.85,163.9,163.43,163.56,2901.0,163.85,163.9,163.43,163.56,2901.0
2018-01-19 14:45:00,163.24,163.42,163.24,163.34,500.0,163.24,163.42,163.24,163.34,500.0
2018-01-19 14:50:00,163.63,163.68,163.63,163.68,300.0,163.63,163.68,163.63,163.68,300.0
2018-01-19 14:55:00,163.68,164.01,163.67,163.8,3200.0,163.68,164.01,163.67,163.8,3200.0
2018-01-19 15:00:00,163.95,164.0,163.8,163.8,1300.0,163.95,164.0,163.8,163.8,1300.0
2018-01-19 15:05:00,163.8,164.0,163.8,163.81,600.0,163.8,164.0,163.8,163.81,600.0
2018-01-19 15:10:00,163.96,163.96,163.72,163.89,1301.0,163.96,163.96,163.72,163.89,1301.0
2018-01-19 15:15:00,163.76,163.89,163.74,163.88,900.0,163.76,163.89,163.74,163.88,900.0
2018-01-19 15:20:00,163.88,163.88,163.25,163.25,7434.0,163.88,163.88,163.25,163.25,7434.0
2018-01-19 15:25:00,163.33,163.37,163.23,163.31,1100.0,163.33,163.37,163.23,163.31,1100.0
2018-01-19 15:30:00,163.31,163.48,163.31,163.41,3014.0,163.31,163.48,163.31,163.41,3014.0
2018-01-19 15:35:00,163.38,163.43,163.32,163.32,3490.0,163.38,163.43,163.32,163.32,3490.0
2018-01-19 15:40:00,163.19,163.32,163.14,163.16,2700.0,163.19,163.32,163.14,163.16,2700.0
2018-01-19 15:45:00,163.28,163.28,163.15,163.26,1186.0,163.28,163.28,163.15,163.26,1186.0
2018-01-19 15:50:00,163.31,163.31,163.13,163.2,6107.0,163.31,163.31,163.13,163.2,6107.0
2018-01-19 15:55:00,163.22,163.45,163.2,163.43,11563.0,163.22,163.45,163.2,163.43,11563.0
2018-01-22 09:30:00,162.78,162.78,162.78,162.78,846.0,162.78,162.78,162.78,162.78,846.0
2018-01-22 09:35:00,162.78,162.78,162.78,162.78,0.0,162.78,162.78,162.78,162.78,0.0
2018-01-22 09:40:00,162.78,162.78,162.78,162.78,0.0,162.78,162.78,162.78,162.78,0.0
2018-01-22 09:45:00,162.78,162.78,162.78,162.78,0.0,162.78,162.78,162.78,162.78,0.0
2018-01-22 09:50:00,163.43,164.05,163.42,163.93,2514.0,163.43,164.05,163.42,163.93,2514.0
2018-01-22 09:55:00,163.91,163.91,162.92,163.42,3296.0,163.91,163.91,162.92,163.42,3296.0
2018-01-22 10:00:00,162.62,162.62,162.62,162.62,100.0,162.62,162.62,162.62,162.62,100.0
2018-01-22 10:05:00,163.34,163.55,162.91,163.55,2205.0,163.34,163.55,162.91,163.55,2205.0
2018-01-22 10:10:00,163.31,163.55,163.06,163.22,2000.0,163.31,163.55,163.06,163.22,2000.0
2018-01-22 10:15:00,163.14,163.54,163.14,163.53,931.0,163.14,163.54,163.14,163.53,931.0
2018-01-22 10:20:00,163.53,163.53,163.53,163.53,0.0,163.53,163.53,163.53,163.53,0.0
2018-01-22 10:25:00,163.74,163.83,163.56,163.56,900.0,163.74,163.83,163.56,163.56,900.0
2018-01-22 10:30:00,163.78,163.78,163.77,163.78,100.0,163.78,163.78,163.77,163.78,100.0
2018-01-22 10:35:00,163.78,163.78,162.97,163.05,2070.0,163.78,163.78,162.97,163.05,2070.0
2018-01-22 10:40:00,163.41,163.55,163.13,163.55,500.0,163.41,163.55,163.13,163.55,500.0
2018-01-22 10:45:00,163.55,163.55,163.55,163.55,0.0,163.55,163.55,163.55,163.55,0.0
2018-01-22 10:50:00,163.61,163.62,163.18,163.18,400.0,163.61,163.62,163.18,163.18,400.0
2018-01-22 10:55:00,163.39,163.39,163.39,163.39,100.0,163.39,163.39,163.39,163.39,100.0
2018-01-22 11:00:00,163.29,163.42,163.29,163.42,200.0,163.29,163.42,163.29,163.42,200.0
2018-01-22 11:05:00,163.38,163.38,162.95,163.23,1300.0,163.38,163.38,162.95,163.23,1300.0
2018-01-22 11:10:00,163.23,163.23,163.23,163.23,0.0,163.23,163.23,163.23,163.23,0.0
2018-01-22 11:15:00,163.01,163.35,162.87,162.87,3835.0,163.01,163.35,162.87,162.87,3835.0
2018-01-22 11:20:00,162.99,162.99,162.99,162.99,200.0,162.99,162.99,162.99,162.99,200.0
2018-01-22 11:25:00,162.99,162.99,162.99,162.99,0.0,162.99,162.99,162.99,162.99,0.0
2018-01-22 11:30:00,163.06,163.06,162.39,162.66,2152.0,163.06,163.06,162.39,162.66,2152.0
2018-01-22 11:35:00,162.7,162.73,162.69,162.73,400.0,162.7,162.73,162.69,162.73,400.0
2018-01-22 11:40:00,162.73,162.73,162.73,162.73,0.0,162.73,162.73,162.73,162.73,0.0
2018-01-22 11:45:00,162.73,162.73,162.73,162.73,0.0,162.73,162.73,162.73,162.73,0.0
2018-01-22 11:50:00,162.63,162.63,162.63,162.63,100.0,162.63,162.63,162.63,162.63,100.0
2018-01-22 11:55:00,162.57,162.99,162.57,162.97,2322.0,162.57,162.99,162.57,162.97,2322.0
2018-01-22 12:00:00,163.12,163.41,163.11,163.41,1000.0,163.12,163.41,163.11,163.41,1000.0
2018-01-22 12:05:00,163.47,163.48,163.47,163.47,100.0,163.47,163.48,163.47,163.47,100.0
2018-01-22 12:10:00,163.47,163.47,163.47,163.47,0.0,163.47,163.47,163.47,163.47,0.0
2018-01-22 12:15:00,163.47,163.47,163.47,163.47,0.0,163.47,163.47,163.47,163.47,0.0
2018-01-22 12:20:00,163.51,163.84,163.51,163.58,2400.0,163.51,163.84,163.51,163.58,2400.0
2018-01-22 12:25:00,163.87,163.87,163.71,163.71,200.0,163.87,163.87,163.71,163.71,200.0
2018-01-22 12:30:00,164.04,164.04,163.71,163.71,1700.0,164.04,164.04,163.71,163.71,1700.0
2018-01-22 12:35:00,163.71,163.71,163.71,163.71,0.0,163.71,163.71,163.71,163.71,0.0
2018-01-22 12:40:00,163.71,163.71,163.71,163.71,0.0,163.71,163.71,163.71,163.71,0.0
2018-01-22 12:45:00,163.68,163.69,163.51,163.51,427.0,163.68,163.69,163.51,163.51,427.0
2018-01-22 12:50:00,163.74,163.74,163.57,163.57,300.0,163.74,163.74,163.57,163.57,300.0
2018-01-22 12:55:00,163.54,163.54,163.51,163.51,300.0,163.54,163.54,163.51,163.51,300.0
2018-01-22 13:00:00,163.71,163.71,163.7,163.71,100.0,163.71,163.71,163.7,163.71,100.0
2018-01-22 13:05:00,163.71,163.71,163.71,163.71,0.0,163.71,163.71,163.71,163.71,0.0
2018-01-22 13:10:00,163.71,163.87,163.56,163.72,1500.0,163.71,163.87,163.56,163.72,1500.0
2018-01-22 13:15:00,163.63,163.63,162.97,162.97,600.0,163.63,163.63,162.97,162.97,600.0
2018-01-22 13:20:00,163.46,163.55,163.07,163.07,1000.0,163.46,163.55,163.07,163.07,1000.0
2018-01-22 13:25:00,163.27,163.27,163.26,163.27,100.0,163.27,163.27,163.26,163.27,100.0
2018-01-22 13:30:00,163.27,163.27,163.27,163.27,0.0,163.27,163.27,163.27,163.27,0.0
2018-01-22 13:35:00,163.28,163.29,163.28,163.28,100.0,163.28,163.29,163.28,163.28,100.0
2018-01-22 13:40:00,163.15,163.15,163.14,163.15,100.0,163.15,163.15,163.14,163.15,100.0
2018-01-22 13:45:00,163.31,163.32,163.31,163.31,200.0,163.31,163.32,163.31,163.31,200.0
2018-01-22 13:50:00,163.22,163.55,163.22,163.53,3955.0,163.22,163.55,163.22,163.53,3955.0
2018-01-22 13:55:00,163.45,163.62,163.19,163.19,2129.0,163.45,163.62,163.19,163.19,2129.0
2018-01-22 14:00:00,163.34,163.35,163.34,163.34,100.0,163.34,163.35,163.34,163.34,100.0
2018-01-22 14:05:00,163.44,163.49,163.32,163.33,500.0,163.44,163.49,163.32,163.33,500.0
2018-01-22 14:10:00,163.22,163.22,163.22,163.22,100.0,163.22,163.22,163.22,163.22,100.0
2018-01-22 14:15:00,163.22,163.22,163.22,163.22,0.0,163.22,163.22,163.22,163.22,0.0
2018-01-22 14:20:00,163.08,163.23,162.95,162.95,600.0,163.08,163.23,162.95,162.95,600.0
2018-01-22 14:25:00,163.23,163.23,162.99,163.21,1491.0,163.23,163.23,162.99,163.21,1491.0
2018-01-22 14:30:00,163.1,163.1,163.02,163.09,327.0,163.1,163.1,163.02,163.09,327.0
2018-01-22 14:35:00,163.09,163.09,163.09,163.09,0.0,163.09,163.09,163.09,163.09,0.0
2018-01-22 14:40:00,163.11,163.19,163.1,163.11,300.0,163.11,163.19,163.1,163.11,300.0
2018-01-22 14:45:00,163.21,163.36,163.19,163.21,1300.0,163.21,163.36,163.19,163.21,1300.0
2018-01-22 14:50:00,163.36,163.47,163.36,163.47,670.0,163.36,163.47,163.36,163.47,670.0
2018-01-22 14:55:00,163.15,163.15,163.11,163.11,500.0,163.15,163.15,163.11,163.11,500.0
2018-01-22 15:00:00,163.1,163.1,163.04,163.05,200.0,163.1,163.1,163.04,163.05,200.0
2018-01-22 15:05:00,163.14,163.27,163.12,163.27,800.0,163.14,163.27,163.12,163.27,800.0
2018-01-22 15:10:00,163.12,163.41,163.12,163.24,4600.0,163.12,163.41,163.12,163.24,4600.0
2018-01-22 15:15:00,163.17,163.45,163.17,163.43,1359.0,163.17,163.45,163.17,163.43,1359.0
2018-01-22 15:20:00,163.34,163.34,163.34,163.34,100.0,163.34,163.34,163.34,163.34,100.0
2018-01-22 15:25:00,163.33,163.59,163.33,163.4,2000.0,163.33,163.59,163.33,163.4,2000.0
2018-01-22 15:30:00,163.37,163.48,163.37,163.43,700.0,163.37,163.48,163.37,163.43,700.0
2018-01-22 15:35:00,163.36,163.37,163.36,163.37,500.0,163.36,163.37,163.36,163.37,500.0
2018-01-22 15:40:00,163.38,163.42,163.28,163.34,1468.0,163.38,163.42,163.28,163.34,1468.0
2018-01-22 15:45:00,163.4,163.45,163.32,163.45,1300.0,163.4,163.45,163.32,163.45,1300.0
2018-01-22 15:50:00,163.36,163.49,163.35,163.35,1339.0,163.36,163.49,163.35,163.35,1339.0
2018-01-22 15:55:00,163.34,163.55,163.26,163.55,7229.0,163.34,163.55,163.26,163.55,7229.0
2018-01-23 09:30:00,163.4,163.5,163.31,163.31,848.0,163.4,163.5,163.31,163.31,848.0
2018-01-23 09:35:00,163.24,163.24,163.22,163.22,900.0,163.24,163.24,163.22,163.22,900.0
2018-01-23 09:40:00,163.22,163.22,163.22,163.22,0.0,163.22,163.22,163.22,163.22,0.0
2018-01-23 09:45:00,162.54,163.49,162.54,163.43,1300.0,162.54,163.49,162.54,163.43,1300.0
2018-01-23 09:50:00,163.43,163.43,163.43,163.43,0.0,163.43,163.43,163.43,163.43,0.0
2018-01-23 09:55:00,163.51,163.85,163.37,163.84,990.0,163.51,163.85,163.37,163.84,990.0
2018-01-23 10:00:00,163.82,163.84,163.56,163.56,2038.0,163.82,163.84,163.56,163.56,2038.0
2018-01-23 10:05:00,163.48,163.53,163.32,163.53,600.0,163.48,163.53,163.32,163.53,600.0
2018-01-23 10:10:00,163.78,164.26,163.78,164.26,700.0,163.78,164.26,163.78,164.26,700.0
2018-01-23 10:15:00,163.93,164.15,163.88,164.15,800.0,163.93,164.15,163.88,164.15,800.0
2018-01-23 10:20:00,164.07,164.07,163.83,163.84,800.0,164.07,164.07,163.83,163.84,800.0
2018-01-23 10:25:00,163.65,163.83,163.64,163.83,300.0,163.65,163.83,163.64,163.83,300.0
2018-01-23 10:30:00,163.83,163.97,163.82,163.92,1100.0,163.83,163.97,163.82,163.92,1100.0
2018-01-23 10:35:00,163.97,164.38,163.97,164.38,1400.0,163.97,164.38,163.97,164.38,1400.0
2018-01-23 10:40:00,164.41,164.43,164.41,164.43,200.0,164.41,164.43,164.41,164.43,200.0
2018-01-23 10:45:00,164.69,164.74,164.26,164.26,3181.0,164.69,164.74,164.26,164.26,3181.0
2018-01-23 10:50:00,164.21,164.48,164.21,164.47,300.0,164.21,164.48,164.21,164.47,300.0
2018-01-23 10:55:00,164.55,164.73,164.55,164.55,1200.0,164.55,164.73,164.55,164.55,1200.0
2018-01-23 11:00:00,164.54,164.54,164.5,164.53,300.0,164.54,164.54,164.5,164.53,300.0
2018-01-23 11:05:00,164.65,164.67,164.47,164.47,600.0,164.65,164.67,164.47,164.47,600.0
2018-01-23 11:10:00,164.25,164.25,164.24,164.25,100.0,164.25,164.25,164.24,164.25,100.0
2018-01-23 11:15:00,164.57,164.69,164.44,164.68,1601.0,164.57,164.69,164.44,164.68,1601.0
2018-01-23 11:20:00,164.7,164.7,164.51,164.51,800.0,164.7,164.7,164.51,164.51,800.0
2018-01-23 11:25:00,164.46,164.46,164.45,164.45,225.0,164.46,164.46,164.45,164.45,225.0
2018-01-23 11:30:00,164.31,164.31,163.9,163.91,1231.0,164.31,164.31,163.9,163.91,1231.0
2018-01-23 11:35:00,163.91,163.91,163.91,163.91,0.0,163.91,163.91,163.91,163.91,0.0
2018-01-23 11:40:00,164.44,164.51,164.01,164.02,812.0,164.44,164.51,164.01,164.02,812.0
2018-01-23 11:45:00,164.03,164.03,164.03,164.03,100.0,164.03,164.03,164.03,164.03,100.0
2018-01-23 11:50:00,164.45,164.5,164.08,164.11,700.0,164.45,164.5,164.08,164.11,700.0
2018-01-23 11:55:00,164.17,164.17,164.17,164.17,100.0,164.17,164.17,164.17,164.17,100.0
2018-01-23 12:00:00,164.46,164.46,164.31,164.31,500.0,164.46,164.46,164.31,164.31,500.0
2018-01-23 12:05:00,164.32,164.32,163.98,163.98,1000.0,164.32,164.32,163.98,163.98,1000.0
2018-01-23 12:10:00,163.97,164.29,163.97,163.97,400.0,163.97,164.29,163.97,163.97,400.0
2018-01-23 12:15:00,163.96,163.96,163.96,163.96,300.0,163.96,163.96,163.96,163.96,300.0
2018-01-23 12:20:00,163.96,163.96,163.96,163.96,0.0,163.96,163.96,163.96,163.96,0.0
2018-01-23 12:25:00,163.96,164.58,163.96,164.25,3147.0,163.96,164.58,163.96,164.25,3147.0
2018-01-23 12:30:00,164.25,164.25,164.25,164.25,0.0,164.25,164.25,164.25,164.25,0.0
2018-01-23 12:35:00,164.58,164.59,164.58,164.59,300.0,164.58,164.59,164.58,164.59,300.0
2018-01-23 12:40:00,164.46,164.46,164.16,164.33,700.0,164.46,164.46,164.16,164.33,700.0
2018-01-23 12:45:00,164.33,164.33,164.33,164.33,0.0,164.33,164.33,164.33,164.33,0.0
2018-01-23 12:50:00,164.47,164.47,164.18,164.18,400.0,164.47,164.47,164.18,164.18,400.0
2018-01-23 12:55:00,164.34,164.34,164.34,164.34,100.0,164.34,164.34,164.34,164.34,100.0
2018-01-23 13:00:00,164.48,164.69,164.46,164.5,1000.0,164.48,164.69,164.46,164.5,1000.0
2018-01-23 13:05:00,164.73,164.75,164.59,164.65,802.0,164.73,164.75,164.59,164.65,802.0
2018-01-23 13:10:00,164.67,164.96,164.38,164.55,1501.0,164.67,164.96,164.38,164.55,1501.0
2018-01-23 13:15:00,164.94,164.94,164.94,164.94,100.0,164.94,164.94,164.94,164.94,100.0
2018-01-23 13:20:00,164.92,165.06,164.67,164.73,3330.0,164.92,165.06,164.67,164.73,3330.0
2018-01-23 13:25:00,164.95,164.95,164.65,164.66,200.0,164.95,164.95,164.65,164.66,200.0
2018-01-23 13:30:00,165.0,165.02,164.84,164.84,499.0,165.0,165.02,164.84,164.84,499.0
2018-01-23 13:35:00,165.04,165.08,164.63,164.66,1300.0,165.04,165.08,164.63,164.66,1300.0
2018-01-23 13:40:00,165.01,165.01,164.64,164.64,300.0,165.01,165.01,164.64,164.64,300.0
2018-01-23 13:45:00,165.0,165.0,164.68,164.69,500.0,165.0,165.0,164.68,164.69,500.0
2018-01-23 13:50:00,164.99,165.03,164.79,164.81,900.0,164.99,165.03,164.79,164.81,900.0
2018-01-23 13:55:00,164.9,164.94,164.79,164.79,1166.0,164.9,164.94,164.79,164.79,1166.0
2018-01-23 14:00:00,164.95,165.14,164.66,164.66,1000.0,164.95,165.14,164.66,164.66,1000.0
2018-01-23 14:05:00,164.65,164.65,164.51,164.51,507.0,164.65,164.65,164.51,164.51,507.0
2018-01-23 14:10:00,164.45,164.45,164.45,164.45,100.0,164.45,164.45,164.45,164.45,100.0
2018-01-23 14:15:00,164.65,164.65,164.65,164.65,300.0,164.65,164.65,164.65,164.65,300.0
2018-01-23 14:20:00,164.32,164.49,164.32,164.49,300.0,164.32,164.49,164.32,164.49,300.0
2018-01-23 14:25:00,164.49,164.49,164.49,164.49,0.0,164.49,164.49,164.49,164.49,0.0
2018-01-23 14:30:00,164.49,164.49,164.49,164.49,0.0,164.49,164.49,164.49,164.49,0.0
2018-01-23 14:35:00,164.34,164.62,164.34,164.34,600.0,164.34,164.62,164.34,164.34,600.0
2018-01-23 14:40:00,164.65,164.86,164.27,164.58,2296.0,164.65,164.86,164.27,164.58,2296.0
2018-01-23 14:45:00,164.3,164.35,164.16,164.17,400.0,164.3,164.35,164.16,164.17,400.0
2018-01-23 14:50:00,164.33,164.65,164.27,164.48,1968.0,164.33,164.65,164.27,164.48,1968.0
2018-01-23 14:55:00,164.3,164.3,164.3,164.3,100.0,164.3,164.3,164.3,164.3,100.0
2018-01-23 15:00:00,164.33,164.49,164.33,164.49,200.0,164.33,164.49,164.33,164.49,200.0
2018-01-23 15:05:00,164.57,164.6,164.15,164.16,2629.0,164.57,164.6,164.15,164.16,2629.0
2018-01-23 15:10:00,164.19,164.35,164.07,164.07,800.0,164.19,164.35,164.07,164.07,800.0
2018-01-23 15:15:00,164.15,164.15,164.02,164.03,300.0,164.15,164.15,164.02,164.03,300.0
2018-01-23 15:20:00,164.03,164.29,164.03,164.27,1100.0,164.03,164.29,164.03,164.27,1100.0
2018-01-23 15:25:00,164.27,164.34,164.03,164.03,1906.0,164.27,164.34,164.03,164.03,1906.0
2018-01-23 15:30:00,164.25,164.48,164.13,164.13,900.0,164.25,164.48,164.13,164.13,900.0
2018-01-23 15:35:00,164.12,164.33,164.07,164.07,1382.0,164.12,164.33,164.07,164.07,1382.0
2018-01-23 15:40:00,164.27,164.27,163.86,163.95,1100.0,164.27,164.27,163.86,163.95,1100.0
2018-01-23 15:45:00,163.85,164.03,163.85,164.0,1498.0,163.85,164.03,163.85,164.0,1498.0
2018-01-23 15:50:00,163.99,164.12,163.93,163.93,1200.0,163.99,164.12,163.93,163.93,1200.0
2018-01-23 15:55:00,163.88,164.34,163.78,163.97,10474.0,163.88,164.34,163.78,163.97,10474.0
2018-01-24 09:30:00,164.56,164.56,163.67,163.83,882.0,164.56,164.56,163.67,163.83,882.0
2018-01-24 09:35:00,164.21,164.56,164.14,164.15,500.0,164.21,164.56,164.14,164.15,500.0
2018-01-24 09:40:00,164.11,164.4,164.05,164.4,400.0,164.11,164.4,164.05,164.4,400.0
2018-01-24 09:45:00,164.66,164.96,164.44,164.44,4000.0,164.66,164.96,164.44,164.44,4000.0
2018-01-24 09:50:00,164.48,164.71,163.96,164.3,2200.0,164.48,164.71,163.96,164.3,2200.0
2018-01-24 09:55:00,164.37,164.46,164.33,164.45,1900.0,164.37,164.46,164.33,164.45,1900.0
2018-01-24 10:00:00,164.71,165.01,164.51,164.51,1800.0,164.71,165.01,164.51,164.51,1800.0
2018-01-24 10:05:00,165.09,165.09,164.76,165.03,700.0,165.09,165.09,164.76,165.03,700.0
2018-01-24 10:10:00,165.54,165.54,164.98,164.99,1739.0,165.54,165.54,164.98,164.99,1739.0
2018-01-24 10:15:00,165.24,165.24,164.99,164.99,240.0,165.24,165.24,164.99,164.99,240.0
2018-01-24 10:20:00,164.99,164.99,164.99,164.99,0.0,164.99,164.99,164.99,164.99,0.0
2018-01-24 10:25:00,164.99,164.99,164.99,164.99,0.0,164.99,164.99,164.99,164.99,0.0
2018-01-24 10:30:00,164.99,164.99,164.99,164.99,0.0,164.99,164.99,164.99,164.99,0.0
2018-01-24 10:35:00,165.12,165.21,165.11,165.21,300.0,165.12,165.21,165.11,165.21,300.0
2018-01-24 10:40:00,165.23,165.55,164.96,164.96,2194.0,165.23,165.55,164.96,164.96,2194.0
2018-01-24 10:45:00,165.03,165.03,165.03,165.03,100.0,165.03,165.03,165.03,165.03,100.0
2018-01-24 10:50:00,165.03,165.03,165.03,165.03,0.0,165.03,165.03,165.03,165.03,0.0
2018-01-24 10:55:00,165.21,165.21,164.39,164.4,2977.0,165.21,165.21,164.39,164.4,2977.0
2018-01-24 11:00:00,164.41,165.05,164.41,164.86,2060.0,164.41,165.05,164.41,164.86,2060.0
2018-01-24 11:05:00,164.92,165.07,164.72,164.72,688.0,164.92,165.07,164.72,164.72,688.0
2018-01-24 11:10:00,164.73,164.73,164.09,164.11,1320.0,164.73,164.73,164.09,164.11,1320.0
2018-01-24 11:15:00,163.9,164.65,163.9,164.34,1570.0,163.9,164.65,163.9,164.34,1570.0
2018-01-24 11:20:00,164.12,165.15,164.11,164.43,1500.0,164.12,165.15,164.11,164.43,1500.0
2018-01-24 11:25:00,164.68,164.68,164.33,164.34,200.0,164.68,164.68,164.33,164.34,200.0
2018-01-24 11:30:00,164.49,164.49,163.66,164.05,2450.0,164.49,164.49,163.66,164.05,2450.0
2018-01-24 11:35:00,163.74,164.07,163.53,163.95,2600.0,163.74,164.07,163.53,163.95,2600.0
2018-01-24 11:40:00,163.71,164.09,163.7,164.09,600.0,163.71,164.09,163.7,164.09,600.0
2018-01-24 11:45:00,164.62,164.62,163.89,163.89,500.0,164.62,164.62,163.89,163.89,500.0
2018-01-24 11:50:00,164.2,164.2,164.14,164.15,200.0,164.2,164.2,164.14,164.15,200.0
2018-01-24 11:55:00,164.15,164.15,164.15,164.15,0.0,164.15,164.15,164.15,164.15,0.0
2018-01-24 12:00:00,164.26,164.28,163.83,163.97,3156.0,164.26,164.28,163.83,163.97,3156.0
2018-01-24 12:05:00,163.97,163.97,163.97,163.97,0.0,163.97,163.97,163.97,163.97,0.0
2018-01-24 12:10:00,164.02,164.07,163.76,163.76,1000.0,164.02,164.07,163.76,163.76,1000.0
2018-01-24 12:15:00,163.78,163.78,163.55,163.68,1000.0,163.78,163.78,163.55,163.68,1000.0
2018-01-24 12:20:00,163.78,163.78,163.48,163.71,500.0,163.78,163.78,163.48,163.71,500.0
2018-01-24 12:25:00,163.7,163.74,163.68,163.69,1034.0,163.7,163.74,163.68,163.69,1034.0
2018-01-24 12:30:00,163.69,163.69,163.58,163.58,500.0,163.69,163.69,163.58,163.58,500.0
2018-01-24 12:35:00,163.58,163.58,163.58,163.58,0.0,163.58,163.58,163.58,163.58,0.0
2018-01-24 12:40:00,163.57,163.57,163.4,163.4,500.0,163.57,163.57,163.4,163.4,500.0
2018-01-24 12:45:00,163.4,163.4,163.4,163.4,0.0,163.4,163.4,163.4,163.4,0.0
2018-01-24 12:50:00,163.56,164.2,163.56,164.2,2615.0,163.56,164.2,163.56,164.2,2615.0
2018-01-24 12:55:00,164.2,164.2,164.13,164.14,200.0,164.2,164.2,164.13,164.14,200.0
2018-01-24 13:00:00,164.14,164.25,164.08,164.13,1185.0,164.14,164.25,164.08,164.13,1185.0
2018-01-24 13:05:00,164.36,164.36,163.52,163.52,1673.0,164.36,164.36,163.52,163.52,1673.0
2018-01-24 13:10:00,163.52,163.52,163.52,163.52,0.0,163.52,163.52,163.52,163.52,0.0
2018-01-24 13:15:00,163.95,164.11,163.47,163.47,1511.0,163.95,164.11,163.47,163.47,1511.0
2018-01-24 13:20:00,163.47,163.47,163.47,163.47,0.0,163.47,163.47,163.47,163.47,0.0
2018-01-24 13:25:00,164.03,164.37,163.79,163.79,1500.0,164.03,164.37,163.79,163.79,1500.0
2018-01-24 13:30:00,163.9,163.9,163.89,163.9,100.0,163.9,163.9,163.89,163.9,100.0
2018-01-24 13:35:00,164.2,164.35,163.65,163.65,650.0,164.2,164.35,163.65,163.65,650.0
2018-01-24 13:40:00,163.65,163.65,163.65,163.65,0.0,163.65,163.65,163.65,163.65,0.0
2018-01-24 13:45:00,163.65,163.65,163.65,163.65,0.0,163.65,163.65,163.65,163.65,0.0
2018-01-24 13:50:00,164.06,164.08,163.89,163.89,300.0,164.06,164.08,163.89,163.89,300.0
2018-01-24 13:55:00,164.35,164.35,164.35,164.35,100.0,164.35,164.35,164.35,164.35,100.0
2018-01-24 14:00:00,164.34,164.34,164.08,164.08,200.0,164.34,164.34,164.08,164.08,200.0
2018-01-24 14:05:00,164.36,164.41,163.69,163.81,2659.0,164.36,164.41,163.69,163.81,2659.0
2018-01-24 14:10:00,163.83,163.86,163.3,163.34,1517.0,163.83,163.86,163.3,163.34,1517.0
2018-01-24 14:15:00,163.6,163.7,163.35,163.36,900.0,163.6,163.7,163.35,163.36,900.0
2018-01-24 14:20:00,164.09,164.19,164.09,164.19,200.0,164.09,164.19,164.09,164.19,200.0
2018-01-24 14:25:00,164.0,164.0,163.35,163.42,5063.0,164.0,164.0,163.35,163.42,5063.0
2018-01-24 14:30:00,163.48,164.0,163.44,163.48,1413.0,163.48,164.0,163.44,163.48,1413.0
2018-01-24 14:35:00,163.49,163.49,163.49,163.49,100.0,163.49,163.49,163.49,163.49,100.0
2018-01-24 14:40:00,163.9,163.94,163.41,163.41,2143.0,163.9,163.94,163.41,163.41,2143.0
2018-01-24 14:45:00,163.47,163.48,163.47,163.47,300.0,163.47,163.48,163.47,163.47,300.0
2018-01-24 14:50:00,163.47,163.47,163.17,163.26,1897.0,163.47,163.47,163.17,163.26,1897.0
2018-01-24 14:55:00,163.26,163.26,163.08,163.24,510.0,163.26,163.26,163.08,163.24,510.0
2018-01-24 15:00:00,163.3,163.39,163.29,163.39,574.0,163.3,163.39,163.29,163.39,574.0
2018-01-24 15:05:00,163.34,163.46,163.17,163.17,300.0,163.34,163.46,163.17,163.17,300.0
2018-01-24 15:10:00,163.39,163.49,163.0,163.49,2629.0,163.39,163.49,163.0,163.49,2629.0
2018-01-24 15:15:00,163.14,163.14,162.86,162.86,700.0,163.14,163.14,162.86,162.86,700.0
2018-01-24 15:20:00,162.86,162.86,162.86,162.86,0.0,162.86,162.86,162.86,162.86,0.0
2018-01-24 15:25:00,162.99,163.11,162.75,163.11,808.0,162.99,163.11,162.75,163.11,808.0
2018-01-24 15:30:00,163.0,163.14,162.59,162.78,1407.0,163.0,163.14,162.59,162.78,1407.0
2018-01-24 15:35:00,162.78,163.01,162.61,162.97,1411.0,162.78,163.01,162.61,162.97,1411.0
2018-01-24 15:40:00,162.76,162.99,162.74,162.96,500.0,162.76,162.99,162.74,162.96,500.0
2018-01-24 15:45:00,162.96,163.08,162.78,162.84,3060.0,162.96,163.08,162.78,162.84,3060.0
2018-01-24 15:50:00,162.86,162.95,162.61,162.81,2732.0,162.86,162.95,162.61,162.81,2732.0
2018-01-24 15:55:00,162.77,162.92,162.65,162.92,4268.0,162.77,162.92,162.65,162.92,4268.0
2018-01-25 09:30:00,163.61,163.66,161.82,163.66,1811.0,163.61,163.66,161.82,163.66,1811.0
2018-01-25 09:35:00,164.18,164.44,163.22,164.44,500.0,164.18,164.44,163.22,164.44,500.0
2018-01-25 09:40:00,164.51,164.51,164.51,164.51,100.0,164.51,164.51,164.51,164.51,100.0
2018-01-25 09:45:00,164.04,164.45,163.64,163.78,1150.0,164.04,164.45,163.64,163.78,1150.0
2018-01-25 09:50:00,164.72,164.83,163.84,163.84,700.0,164.72,164.83,163.84,163.84,700.0
2018-01-25 09:55:00,163.77,163.82,162.8,162.8,3400.0,163.77,163.82,162.8,162.8,3400.0
2018-01-25 10:00:00,162.69,162.97,162.69,162.97,400.0,162.69,162.97,162.69,162.97,400.0
2018-01-25 10:05:00,163.21,163.43,163.05,163.43,300.0,163.21,163.43,163.05,163.43,300.0
2018-01-25 10:10:00,163.18,163.26,162.94,162.94,700.0,163.18,163.26,162.94,162.94,700.0
2018-01-25 10:15:00,163.3,163.81,163.29,163.37,1300.0,163.3,163.81,163.29,163.37,1300.0
2018-01-25 10:20:00,163.93,163.93,163.75,163.75,600.0,163.93,163.93,163.75,163.75,600.0
2018-01-25 10:25:00,163.53,163.53,162.9,163.27,1300.0,163.53,163.53,162.9,163.27,1300.0
2018-01-25 10:30:00,163.11,163.11,163.11,163.11,100.0,163.11,163.11,163.11,163.11,100.0
2018-01-25 10:35:00,163.49,163.71,163.44,163.7,900.0,163.49,163.71,163.44,163.7,900.0
2018-01-25 10:40:00,163.42,163.42,163.41,163.42,200.0,163.42,163.42,163.41,163.42,200.0
2018-01-25 10:45:00,163.27,163.43,162.88,162.88,800.0,163.27,163.43,162.88,162.88,800.0
2018-01-25 10:50:00,163.36,163.36,163.3,163.3,400.0,163.36,163.36,163.3,163.3,400.0
2018-01-25 10:55:00,163.47,164.02,163.45,164.02,900.0,163.47,164.02,163.45,164.02,900.0
2018-01-25 11:00:00,164.02,164.02,163.73,163.73,300.0,164.02,164.02,163.73,163.73,300.0
2018-01-25 11:05:00,163.96,163.96,163.86,163.86,200.0,163.96,163.96,163.86,163.86,200.0
2018-01-25 11:10:00,164.07,164.25,164.02,164.13,600.0,164.07,164.25,164.02,164.13,600.0
2018-01-25 11:15:00,164.13,164.13,164.13,164.13,0.0,164.13,164.13,164.13,164.13,0.0
2018-01-25 11:20:00,164.35,164.35,164.34,164.34,200.0,164.35,164.35,164.34,164.34,200.0
2018-01-25 11:25:00,164.16,164.16,163.95,163.95,811.0,164.16,164.16,163.95,163.95,811.0
2018-01-25 11:30:00,163.79,163.79,163.79,163.79,100.0,163.79,163.79,163.79,163.79,100.0
2018-01-25 11:35:00,163.94,163.94,163.94,163.94,100.0,163.94,163.94,163.94,163.94,100.0
2018-01-25 11:40:00,164.06,164.06,163.76,163.76,1200.0,164.06,164.06,163.76,163.76,1200.0
2018-01-25 11:45:00,163.76,163.79,163.74,163.79,400.0,163.76,163.79,163.74,163.79,400.0
2018-01-25 11:50:00,163.47,163.65,163.47,163.65,200.0,163.47,163.65,163.47,163.65,200.0
2018-01-25 11:55:00,163.82,163.84,163.82,163.84,496.0,163.82,163.84,163.82,163.84,496.0
2018-01-25 12:00:00,164.01,164.01,164.01,164.01,100.0,164.01,164.01,164.01,164.01,100.0
2018-01-25 12:05:00,164.01,164.01,164.01,164.01,500.0,164.01,164.01,164.01,164.01,500.0
2018-01-25 12:10:00,164.43,164.43,164.27,164.28,300.0,164.43,164.43,164.27,164.28,300.0
2018-01-25 12:15:00,164.35,164.35,164.35,164.35,200.0,164.35,164.35,164.35,164.35,200.0
2018-01-25 12:20:00,164.48,164.48,163.65,163.96,900.0,164.48,164.48,163.65,163.96,900.0
2018-01-25 12:25:00,163.87,163.87,163.81,163.81,300.0,163.87,163.87,163.81,163.81,300.0
2018-01-25 12:30:00,163.83,163.83,163.83,163.83,100.0,163.83,163.83,163.83,163.83,100.0
2018-01-25 12:35:00,164.05,164.05,163.9,163.95,360.0,164.05,164.05,163.9,163.95,360.0
2018-01-25 12:40:00,163.93,163.99,163.82,163.82,650.0,163.93,163.99,163.82,163.82,650.0
2018-01-25 12:45:00,163.84,163.85,163.38,163.61,770.0,163.84,163.85,163.38,163.61,770.0
2018-01-25 12:50:00,163.56,163.56,163.56,163.56,200.0,163.56,163.56,163.56,163.56,200.0
2018-01-25 12:55:00,163.46,163.61,163.46,163.56,2193.0,163.46,163.61,163.46,163.56,2193.0
2018-01-25 13:00:00,163.56,163.56,163.56,163.56,0.0,163.56,163.56,163.56,163.56,0.0
2018-01-25 13:05:00,163.64,163.92,163.46,163.46,1102.0,163.64,163.92,163.46,163.46,1102.0
2018-01-25 13:10:00,163.68,163.68,163.68,163.68,200.0,163.68,163.68,163.68,163.68,200.0
2018-01-25 13:15:00,163.71,163.71,163.7,163.71,175.0,163.71,163.71,163.7,163.71,175.0
2018-01-25 13:20:00,163.79,163.79,163.79,163.79,200.0,163.79,163.79,163.79,163.79,200.0
2018-01-25 13:25:00,163.5,163.5,163.49,163.5,100.0,163.5,163.5,163.49,163.5,100.0
2018-01-25 13:30:00,163.71,163.71,163.71,163.71,100.0,163.71,163.71,163.71,163.71,100.0
2018-01-25 13:35:00,163.54,163.72,163.54,163.64,900.0,163.54,163.72,163.54,163.64,900.0
2018-01-25 13:40:00,163.66,163.67,163.64,163.64,445.0,163.66,163.67,163.64,163.64,445.0
2018-01-25 13:45:00,163.64,163.64,163.64,163.64,0.0,163.64,163.64,163.64,163.64,0.0
2018-01-25 13:50:00,163.29,163.61,163.29,163.61,205.0,163.29,163.61,163.29,163.61,205.0
2018-01-25 13:55:00,163.55,163.65,163.46,163.46,300.0,163.55,163.65,163.46,163.46,300.0
2018-01-25 14:00:00,163.46,163.46,163.34,163.46,1006.0,163.46,163.46,163.34,163.46,1006.0
2018-01-25 14:05:00,163.5,163.65,163.43,163.52,716.0,163.5,163.65,163.43,163.52,716.0
2018-01-25 14:10:00,163.51,163.69,163.15,163.16,1238.0,163.51,163.69,163.15,163.16,1238.0
2018-01-25 14:15:00,163.37,163.5,163.36,163.5,1055.0,163.37,163.5,163.36,163.5,1055.0
2018-01-25 14:20:00,163.33,163.48,163.31,163.48,560.0,163.33,163.48,163.31,163.48,560.0
2018-01-25 14:25:00,163.33,163.33,163.32,163.33,100.0,163.33,163.33,163.32,163.33,100.0
2018-01-25 14:30:00,163.46,163.46,163.07,163.08,1704.0,163.46,163.46,163.07,163.08,1704.0
2018-01-25 14:35:00,163.14,163.14,162.77,162.77,401.0,163.14,163.14,162.77,162.77,401.0
2018-01-25 14:40:00,162.79,163.01,162.79,163.01,200.0,162.79,163.01,162.79,163.01,200.0
2018-01-25 14:45:00,163.04,163.14,163.04,163.12,505.0,163.04,163.14,163.04,163.12,505.0
2018-01-25 14:50:00,163.37,163.37,163.12,163.12,247.0,163.37,163.37,163.12,163.12,247.0
2018-01-25 14:55:00,163.33,163.35,163.08,163.29,500.0,163.33,163.35,163.08,163.29,500.0
2018-01-25 15:00:00,163.09,163.09,162.88,162.88,2432.0,163.09,163.09,162.88,162.88,2432.0
2018-01-25 15:05:00,163.0,163.1,162.73,162.91,2000.0,163.0,163.1,162.73,162.91,2000.0
2018-01-25 15:10:00,162.93,162.93,162.5,162.53,2580.0,162.93,162.93,162.5,162.53,2580.0
2018-01-25 15:15:00,162.55,162.58,162.53,162.54,1075.0,162.55,162.58,162.53,162.54,1075.0
2018-01-25 15:20:00,162.66,162.77,162.52,162.52,1000.0,162.66,162.77,162.52,162.52,1000.0
2018-01-25 15:25:00,162.54,162.76,162.53,162.75,1500.0,162.54,162.76,162.53,162.75,1500.0
2018-01-25 15:30:00,162.75,162.82,162.54,162.54,2992.0,162.75,162.82,162.54,162.54,2992.0
2018-01-25 15:35:00,162.7,162.86,162.14,162.68,1800.0,162.7,162.86,162.14,162.68,1800.0
2018-01-25 15:40:00,162.59,162.59,162.15,162.51,1000.0,162.59,162.59,162.15,162.51,1000.0
2018-01-25 15:45:00,162.51,163.54,162.18,163.0,8221.0,162.51,163.54,162.18,163.0,8221.0
2018-01-25 15:50:00,163.07,163.07,162.22,162.28,4600.0,163.07,163.07,162.22,162.28,4600.0
2018-01-25 15:55:00,162.55,163.16,162.28,162.75,15461.0,162.55,163.16,162.28,162.75,15461.0
2018-01-26 09:30:00,170.99,170.99,167.81,168.48,4644.0,170.99,170.99,167.81,168.48,4644.0
2018-01-26 09:35:00,169.07,170.75,167.05,167.05,7500.0,169.07,170.75,167.05,167.05,7500.0
2018-01-26 09:40:00,167.87,167.87,166.34,166.34,813.0,167.87,167.87,166.34,166.34,813.0
2018-01-26 09:45:00,167.16,167.16,166.33,166.41,500.0,167.16,167.16,166.33,166.41,500.0
2018-01-26 09:50:00,166.38,167.18,166.38,167.18,900.0,166.38,167.18,166.38,167.18,900.0
2018-01-26 09:55:00,166.39,166.39,163.68,163.73,1900.0,166.39,166.39,163.68,163.73,1900.0
2018-01-26 10:00:00,164.24,165.36,164.24,164.86,2028.0,164.24,165.36,164.24,164.86,2028.0
2018-01-26 10:05:00,164.24,164.88,163.53,164.88,400.0,164.24,164.88,163.53,164.88,400.0
2018-01-26 10:10:00,163.44,163.55,163.44,163.45,445.0,163.44,163.55,163.44,163.45,445.0
2018-01-26 10:15:00,164.22,164.23,163.53,163.53,300.0,164.22,164.23,163.53,163.53,300.0
2018-01-26 10:20:00,164.22,164.23,163.95,163.95,200.0,164.22,164.23,163.95,163.95,200.0
2018-01-26 10:25:00,164.26,164.83,164.26,164.83,300.0,164.26,164.83,164.26,164.83,300.0
2018-01-26 10:30:00,164.83,164.83,164.83,164.83,0.0,164.83,164.83,164.83,164.83,0.0
2018-01-26 10:35:00,164.25,164.83,164.25,164.83,1109.0,164.25,164.83,164.25,164.83,1109.0
2018-01-26 10:40:00,164.83,165.6,164.8,165.5,4817.0,164.83,165.6,164.8,165.5,4817.0
2018-01-26 10:45:00,165.39,165.54,164.55,165.06,4610.0,165.39,165.54,164.55,165.06,4610.0
2018-01-26 10:50:00,165.08,166.72,165.06,166.72,3200.0,165.08,166.72,165.06,166.72,3200.0
2018-01-26 10:55:00,166.19,166.9,166.19,166.9,400.0,166.19,166.9,166.19,166.9,400.0
2018-01-26 11:00:00,165.56,165.71,165.55,165.71,200.0,165.56,165.71,165.55,165.71,200.0
2018-01-26 11:05:00,166.5,166.5,166.5,166.5,200.0,166.5,166.5,166.5,166.5,200.0
2018-01-26 11:10:00,166.98,166.98,166.05,166.05,800.0,166.98,166.98,166.05,166.05,800.0
2018-01-26 11:15:00,166.05,166.05,166.05,166.05,0.0,166.05,166.05,166.05,166.05,0.0
2018-01-26 11:20:00,167.0,167.87,166.68,167.8,9393.0,167.0,167.87,166.68,167.8,9393.0
2018-01-26 11:25:00,167.41,168.71,167.37,168.54,10207.0,167.41,168.71,167.37,168.54,10207.0
2018-01-26 11:30:00,168.03,168.61,167.58,168.34,1400.0,168.03,168.61,167.58,168.34,1400.0
2018-01-26 11:35:00,168.28,168.6,168.28,168.47,800.0,168.28,168.6,168.28,168.47,800.0
2018-01-26 11:40:00,168.6,169.99,168.47,169.87,6404.0,168.6,169.99,168.47,169.87,6404.0
2018-01-26 11:45:00,169.47,169.47,169.46,169.47,393.0,169.47,169.47,169.46,169.47,393.0
2018-01-26 11:50:00,169.47,169.93,168.97,169.45,1000.0,169.47,169.93,168.97,169.45,1000.0
2018-01-26 11:55:00,169.45,169.67,168.98,168.98,500.0,169.45,169.67,168.98,168.98,500.0
2018-01-26 12:00:00,169.1,169.72,169.1,169.72,200.0,169.1,169.72,169.1,169.72,200.0
2018-01-26 12:05:00,169.1,169.38,168.2,168.2,6543.0,169.1,169.38,168.2,168.2,6543.0
2018-01-26 12:10:00,168.58,168.58,167.82,167.82,1500.0,168.58,168.58,167.82,167.82,1500.0
2018-01-26 12:15:00,167.84,168.41,167.84,168.1,500.0,167.84,168.41,167.84,168.1,500.0
2018-01-26 12:20:00,167.84,168.28,167.84,167.89,500.0,167.84,168.28,167.84,167.89,500.0
2018-01-26 12:25:00,167.83,167.83,167.83,167.83,200.0,167.83,167.83,167.83,167.83,200.0
2018-01-26 12:30:00,167.85,167.85,167.85,167.85,100.0,167.85,167.85,167.85,167.85,100.0
2018-01-26 12:35:00,168.01,168.3,167.83,167.83,1000.0,168.01,168.3,167.83,167.83,1000.0
2018-01-26 12:40:00,167.9,168.29,167.89,168.27,4841.0,167.9,168.29,167.89,168.27,4841.0
2018-01-26 12:45:00,168.36,168.36,166.56,166.56,12443.0,168.36,168.36,166.56,166.56,12443.0
2018-01-26 12:50:00,166.86,167.99,166.58,167.64,4198.0,166.86,167.99,166.58,167.64,4198.0
2018-01-26 12:55:00,167.4,167.47,166.94,166.95,14811.0,167.4,167.47,166.94,166.95,14811.0
2018-01-26 13:00:00,166.36,166.36,166.3,166.3,200.0,166.36,166.36,166.3,166.3,200.0
2018-01-26 13:05:00,166.5,167.02,166.5,166.51,400.0,166.5,167.02,166.5,166.51,400.0
2018-01-26 13:10:00,167.06,167.06,166.51,166.99,800.0,167.06,167.06,166.51,166.99,800.0
2018-01-26 13:15:00,166.71,167.06,166.51,167.06,300.0,166.71,167.06,166.51,167.06,300.0
2018-01-26 13:20:00,166.51,166.51,166.51,166.51,100.0,166.51,166.51,166.51,166.51,100.0
2018-01-26 13:25:00,166.98,167.05,166.51,166.51,1206.0,166.98,167.05,166.51,166.51,1206.0
2018-01-26 13:30:00,167.56,167.56,166.53,167.34,800.0,167.56,167.56,166.53,167.34,800.0
2018-01-26 13:35:00,167.34,168.03,167.21,167.58,6929.0,167.34,168.03,167.21,167.58,6929.0
2018-01-26 13:40:00,167.58,167.93,166.53,167.14,2762.0,167.58,167.93,166.53,167.14,2762.0
2018-01-26 13:45:00,166.9,167.25,166.56,166.58,700.0,166.9,167.25,166.56,166.58,700.0
2018-01-26 13:50:00,167.35,167.63,167.35,167.63,400.0,167.35,167.63,167.35,167.63,400.0
2018-01-26 13:55:00,167.44,167.44,167.42,167.44,300.0,167.44,167.44,167.42,167.44,300.0
2018-01-26 14:00:00,167.44,167.66,166.9,167.43,5600.0,167.44,167.66,166.9,167.43,5600.0
2018-01-26 14:05:00,167.43,167.43,167.42,167.43,100.0,167.43,167.43,167.42,167.43,100.0
2018-01-26 14:10:00,167.44,167.44,166.97,167.44,800.0,167.44,167.44,166.97,167.44,800.0
2018-01-26 14:15:00,167.78,167.88,167.78,167.88,200.0,167.78,167.88,167.78,167.88,200.0
2018-01-26 14:20:00,167.89,168.49,167.45,168.39,6062.0,167.89,168.49,167.45,168.39,6062.0
2018-01-26 14:25:00,168.39,168.49,167.65,168.23,4246.0,168.39,168.49,167.65,168.23,4246.0
2018-01-26 14:30:00,168.21,168.33,168.05,168.11,1700.0,168.21,168.33,168.05,168.11,1700.0
2018-01-26 14:35:00,168.09,169.32,168.09,168.97,5565.0,168.09,169.32,168.09,168.97,5565.0
2018-01-26 14:40:00,168.94,169.43,168.42,169.41,2300.0,168.94,169.43,168.42,169.41,2300.0
2018-01-26 14:45:00,169.34,169.5,169.18,169.48,825.0,169.34,169.5,169.18,169.48,825.0
2018-01-26 14:50:00,169.68,169.97,168.55,169.1,8484.0,169.68,169.97,168.55,169.1,8484.0
2018-01-26 14:55:00,169.09,169.43,168.35,168.35,10134.0,169.09,169.43,168.35,168.35,10134.0
2018-01-26 15:00:00,168.89,169.49,168.53,169.49,3232.0,168.89,169.49,168.53,169.49,3232.0
2018-01-26 15:05:00,169.56,169.7,168.87,169.1,700.0,169.56,169.7,168.87,169.1,700.0
2018-01-26 15:10:00,169.1,169.63,168.43,168.86,3121.0,169.1,169.63,168.43,168.86,3121.0
2018-01-26 15:15:00,168.86,169.13,168.5,168.52,18599.0,168.86,169.13,168.5,168.52,18599.0
2018-01-26 15:20:00,168.04,168.69,167.73,168.69,2800.0,168.04,168.69,167.73,168.69,2800.0
2018-01-26 15:25:00,167.8,169.27,167.8,169.27,4643.0,167.8,169.27,167.8,169.27,4643.0
2018-01-26 15:30:00,169.03,169.46,168.79,169.2,1364.0,169.03,169.46,168.79,169.2,1364.0
2018-01-26 15:35:00,169.22,169.46,168.97,169.24,1300.0,169.22,169.46,168.97,169.24,1300.0
2018-01-26 15:40:00,169.2,169.62,169.2,169.55,4655.0,169.2,169.62,169.2,169.55,4655.0
2018-01-26 15:45:00,169.47,169.63,169.12,169.62,7595.0,169.47,169.63,169.12,169.62,7595.0
2018-01-26 15:50:00,169.55,169.61,169.1,169.33,6465.0,169.55,169.61,169.1,169.33,6465.0
2018-01-26 15:55:00,169.25,170.3,169.06,170.08,29129.0,169.25,170.3,169.06,170.08,29129.0
2018-01-29 09:30:00,169.97,169.97,168.97,169.34,1503.0,169.97,169.97,168.97,169.34,1503.0
2018-01-29 09:35:00,169.86,170.24,169.86,169.88,500.0,169.86,170.24,169.86,169.88,500.0
2018-01-29 09:40:00,169.91,170.15,169.42,170.0,2771.0,169.91,170.15,169.42,170.0,2771.0
2018-01-29 09:45:00,170.21,170.21,169.65,169.66,1140.0,170.21,170.21,169.65,169.66,1140.0
2018-01-29 09:50:00,169.62,169.88,169.53,169.88,802.0,169.62,169.88,169.53,169.88,802.0
2018-01-29 09:55:00,170.1,170.38,169.66,170.13,2144.0,170.1,170.38,169.66,170.13,2144.0
2018-01-29 10:00:00,170.13,170.15,169.83,169.91,500.0,170.13,170.15,169.83,169.91,500.0
2018-01-29 10:05:00,169.83,170.19,169.78,170.19,3400.0,169.83,170.19,169.78,170.19,3400.0
2018-01-29 10:10:00,170.36,170.4,170.36,170.4,301.0,170.36,170.4,170.36,170.4,301.0
2018-01-29 10:15:00,170.09,170.94,170.06,170.94,4800.0,170.09,170.94,170.06,170.94,4800.0
2018-01-29 10:20:00,171.2,171.2,171.2,171.2,100.0,171.2,171.2,171.2,171.2,100.0
2018-01-29 10:25:00,171.2,171.53,171.17,171.48,2597.0,171.2,171.53,171.17,171.48,2597.0
2018-01-29 10:30:00,171.49,171.49,171.01,171.31,1437.0,171.49,171.49,171.01,171.31,1437.0
2018-01-29 10:35:00,171.15,171.15,170.92,170.94,1261.0,171.15,171.15,170.92,170.94,1261.0
2018-01-29 10:40:00,170.82,172.53,170.72,172.16,6902.0,170.82,172.53,170.72,172.16,6902.0
2018-01-29 10:45:00,171.53,172.46,171.53,172.42,1500.0,171.53,172.46,171.53,172.42,1500.0
2018-01-29 10:50:00,172.27,172.79,171.92,171.92,300.0,172.27,172.79,171.92,171.92,300.0
2018-01-29 10:55:00,172.76,172.76,171.51,171.87,5038.0,172.76,172.76,171.51,171.87,5038.0
2018-01-29 11:00:00,171.51,171.8,171.45,171.45,2400.0,171.51,171.8,171.45,171.45,2400.0
2018-01-29 11:05:00,171.56,171.71,171.55,171.68,900.0,171.56,171.71,171.55,171.68,900.0
2018-01-29 11:10:00,172.0,172.0,171.61,171.61,1118.0,172.0,172.0,171.61,171.61,1118.0
2018-01-29 11:15:00,171.98,172.04,171.98,172.04,600.0,171.98,172.04,171.98,172.04,600.0
2018-01-29 11:20:00,172.27,172.58,172.24,172.36,820.0,172.27,172.58,172.24,172.36,820.0
2018-01-29 11:25:00,172.29,172.59,172.26,172.59,1400.0,172.29,172.59,172.26,172.59,1400.0
2018-01-29 11:30:00,172.55,173.0,172.55,173.0,800.0,172.55,173.0,172.55,173.0,800.0
2018-01-29 11:35:00,172.86,173.01,172.78,172.78,400.0,172.86,173.01,172.78,172.78,400.0
2018-01-29 11:40:00,173.04,173.15,172.98,172.99,1600.0,173.04,173.15,172.98,172.99,1600.0
2018-01-29 11:45:00,173.19,173.47,173.19,173.47,900.0,173.19,173.47,173.19,173.47,900.0
2018-01-29 11:50:00,173.39,173.91,173.39,173.77,1466.0,173.39,173.91,173.39,173.77,1466.0
2018-01-29 11:55:00,174.04,174.05,173.37,173.7,5715.0,174.04,174.05,173.37,173.7,5715.0
2018-01-29 12:00:00,173.43,173.7,173.43,173.7,300.0,173.43,173.7,173.43,173.7,300.0
2018-01-29 12:05:00,173.7,174.25,173.7,174.25,2245.0,173.7,174.25,173.7,174.25,2245.0
2018-01-29 12:10:00,173.89,174.18,173.89,174.18,700.0,173.89,174.18,173.89,174.18,700.0
2018-01-29 12:15:00,174.17,175.0,174.17,175.0,3761.0,174.17,175.0,174.17,175.0,3761.0
2018-01-29 12:20:00,174.89,174.89,174.82,174.82,300.0,174.89,174.89,174.82,174.82,300.0
2018-01-29 12:25:00,175.01,175.01,174.4,174.56,3304.0,175.01,175.01,174.4,174.56,3304.0
2018-01-29 12:30:00,174.34,174.46,174.29,174.44,999.0,174.34,174.46,174.29,174.44,999.0
2018-01-29 12:35:00,174.16,174.67,174.16,174.64,1996.0,174.16,174.67,174.16,174.64,1996.0
2018-01-29 12:40:00,174.52,174.52,174.2,174.44,3932.0,174.52,174.52,174.2,174.44,3932.0
2018-01-29 12:45:00,174.48,174.85,174.48,174.85,977.0,174.48,174.85,174.48,174.85,977.0
2018-01-29 12:50:00,174.92,175.22,174.92,175.2,1100.0,174.92,175.22,174.92,175.2,1100.0
2018-01-29 12:55:00,175.48,175.79,175.02,175.78,12086.0,175.48,175.79,175.02,175.78,12086.0
2018-01-29 13:00:00,175.79,176.04,175.37,175.66,7500.0,175.79,176.04,175.37,175.66,7500.0
2018-01-29 13:05:00,175.65,176.06,175.46,175.96,5250.0,175.65,176.06,175.46,175.96,5250.0
2018-01-29 13:10:00,175.85,176.23,175.62,175.96,10700.0,175.85,176.23,175.62,175.96,10700.0
2018-01-29 13:15:00,175.88,176.21,175.68,175.88,7716.0,175.88,176.21,175.68,175.88,7716.0
2018-01-29 13:20:00,176.02,176.33,176.0,176.1,4475.0,176.02,176.33,176.0,176.1,4475.0
2018-01-29 13:25:00,175.83,176.24,175.79,176.0,8100.0,175.83,176.24,175.79,176.0,8100.0
2018-01-29 13:30:00,175.98,176.01,175.23,175.23,7400.0,175.98,176.01,175.23,175.23,7400.0
2018-01-29 13:35:00,175.33,175.4,174.9,174.91,1200.0,175.33,175.4,174.9,174.91,1200.0
2018-01-29 13:40:00,175.44,175.52,175.02,175.02,500.0,175.44,175.52,175.02,175.02,500.0
2018-01-29 13:45:00,175.23,175.29,175.23,175.29,391.0,175.23,175.29,175.23,175.29,391.0
2018-01-29 13:50:00,175.32,175.33,174.9,175.26,5277.0,175.32,175.33,174.9,175.26,5277.0
2018-01-29 13:55:00,175.51,175.88,175.25,175.43,10028.0,175.51,175.88,175.25,175.43,10028.0
2018-01-29 14:00:00,175.6,175.83,175.53,175.81,3741.0,175.6,175.83,175.53,175.81,3741.0
2018-01-29 14:05:00,175.79,176.23,175.79,176.02,3010.0,175.79,176.23,175.79,176.02,3010.0
2018-01-29 14:10:00,176.1,176.45,176.01,176.45,5867.0,176.1,176.45,176.01,176.45,5867.0
2018-01-29 14:15:00,176.45,176.71,176.3,176.3,2884.0,176.45,176.71,176.3,176.3,2884.0
2018-01-29 14:20:00,176.81,176.81,176.81,176.81,300.0,176.81,176.81,176.81,176.81,300.0
2018-01-29 14:25:00,176.48,176.52,176.24,176.52,400.0,176.48,176.52,176.24,176.52,400.0
2018-01-29 14:30:00,176.37,177.01,176.3,176.89,6483.0,176.37,177.01,176.3,176.89,6483.0
2018-01-29 14:35:00,176.9,177.35,176.9,177.35,6700.0,176.9,177.35,176.9,177.35,6700.0
2018-01-29 14:40:00,177.38,177.41,177.2,177.21,2704.0,177.38,177.41,177.2,177.21,2704.0
2018-01-29 14:45:00,177.08,177.52,177.08,177.3,4625.0,177.08,177.52,177.08,177.3,4625.0
2018-01-29 14:50:00,177.36,177.81,177.3,177.65,11383.0,177.36,177.81,177.3,177.65,11383.0
2018-01-29 14:55:00,177.81,177.91,177.46,177.59,5050.0,177.81,177.91,177.46,177.59,5050.0
2018-01-29 15:00:00,177.46,177.57,177.04,177.27,9500.0,177.46,177.57,177.04,177.27,9500.0
2018-01-29 15:05:00,177.27,177.51,177.05,177.05,8050.0,177.27,177.51,177.05,177.05,8050.0
2018-01-29 15:10:00,177.1,177.11,176.75,176.82,3383.0,177.1,177.11,176.75,176.82,3383.0
2018-01-29 15:15:00,176.83,176.83,176.23,176.24,2900.0,176.83,176.83,176.23,176.24,2900.0
2018-01-29 15:20:00,176.43,176.43,175.57,175.57,4011.0,176.43,176.43,175.57,175.57,4011.0
2018-01-29 15:25:00,175.68,175.94,175.4,175.92,4200.0,175.68,175.94,175.4,175.92,4200.0
2018-01-29 15:30:00,175.92,175.95,175.79,175.91,4100.0,175.92,175.95,175.79,175.91,4100.0
2018-01-29 15:35:00,176.08,176.38,176.08,176.14,3500.0,176.08,176.38,176.08,176.14,3500.0
2018-01-29 15:40:00,176.27,176.4,176.0,176.4,14393.0,176.27,176.4,176.0,176.4,14393.0
2018-01-29 15:45:00,176.44,176.59,176.16,176.39,13399.0,176.44,176.59,176.16,176.39,13399.0
2018-01-29 15:50:00,176.38,176.68,176.29,176.29,8934.0,176.38,176.68,176.29,176.29,8934.0
2018-01-29 15:55:00,176.29,176.5,176.05,176.05,12593.0,176.29,176.5,176.05,176.05,12593.0
2018-01-30 09:30:00,174.17,174.73,173.51,174.73,5145.0,174.17,174.73,173.51,174.73,5145.0
2018-01-30 09:35:00,174.73,174.73,174.73,174.73,0.0,174.73,174.73,174.73,174.73,0.0
2018-01-30 09:40:00,174.37,174.97,173.85,174.59,4209.0,174.37,174.97,173.85,174.59,4209.0
2018-01-30 09:45:00,175.0,175.02,173.91,173.91,3249.0,175.0,175.02,173.91,173.91,3249.0
2018-01-30 09:50:00,173.83,173.83,173.83,173.83,1000.0,173.83,173.83,173.83,173.83,1000.0
2018-01-30 09:55:00,174.11,174.28,173.88,174.13,1200.0,174.11,174.28,173.88,174.13,1200.0
2018-01-30 10:00:00,174.1,174.38,173.91,174.21,4503.0,174.1,174.38,173.91,174.21,4503.0
2018-01-30 10:05:00,174.05,174.57,173.93,174.57,5040.0,174.05,174.57,173.93,174.57,5040.0
2018-01-30 10:10:00,174.78,174.78,174.64,174.66,500.0,174.78,174.78,174.64,174.66,500.0
2018-01-30 10:15:00,174.48,174.48,174.13,174.17,600.0,174.48,174.48,174.13,174.17,600.0
2018-01-30 10:20:00,174.03,174.46,174.01,174.46,757.0,174.03,174.46,174.01,174.46,757.0
2018-01-30 10:25:00,174.44,174.82,174.44,174.64,2611.0,174.44,174.82,174.44,174.64,2611.0
2018-01-30 10:30:00,174.89,175.91,174.89,175.85,1731.0,174.89,175.91,174.89,175.85,1731.0
2018-01-30 10:35:00,175.78,175.84,175.78,175.84,200.0,175.78,175.84,175.78,175.84,200.0
2018-01-30 10:40:00,175.38,175.53,175.2,175.21,800.0,175.38,175.53,175.2,175.21,800.0
2018-01-30 10:45:00,175.15,175.3,175.14,175.3,200.0,175.15,175.3,175.14,175.3,200.0
2018-01-30 10:50:00,175.28,175.4,175.14,175.31,2900.0,175.28,175.4,175.14,175.31,2900.0
2018-01-30 10:55:00,175.44,175.5,175.34,175.5,2094.0,175.44,175.5,175.34,175.5,2094.0
2018-01-30 11:00:00,175.91,175.91,175.0,175.0,2029.0,175.91,175.91,175.0,175.0,2029.0
2018-01-30 11:05:00,175.28,175.28,175.0,175.0,1766.0,175.28,175.28,175.0,175.0,1766.0
2018-01-30 11:10:00,175.16,175.16,174.91,175.0,1298.0,175.16,175.16,174.91,175.0,1298.0
2018-01-30 11:15:00,174.95,174.95,174.69,174.7,2336.0,174.95,174.95,174.69,174.7,2336.0
2018-01-30 11:20:00,175.09,175.11,174.83,175.01,1450.0,175.09,175.11,174.83,175.01,1450.0
2018-01-30 11:25:00,174.87,174.87,174.87,174.87,100.0,174.87,174.87,174.87,174.87,100.0
2018-01-30 11:30:00,174.76,174.76,174.76,174.76,200.0,174.76,174.76,174.76,174.76,200.0
2018-01-30 11:35:00,174.87,175.04,174.63,175.04,1100.0,174.87,175.04,174.63,175.04,1100.0
2018-01-30 11:40:00,174.97,175.51,174.97,175.22,1126.0,174.97,175.51,174.97,175.22,1126.0
2018-01-30 11:45:00,175.51,175.52,175.12,175.13,2130.0,175.51,175.52,175.12,175.13,2130.0
2018-01-30 11:50:00,175.18,175.25,175.0,175.15,800.0,175.18,175.25,175.0,175.15,800.0
2018-01-30 11:55:00,174.96,174.96,174.82,174.82,2706.0,174.96,174.96,174.82,174.82,2706.0
2018-01-30 12:00:00,174.82,174.82,174.29,174.29,989.0,174.82,174.82,174.29,174.29,989.0
2018-01-30 12:05:00,174.29,174.29,174.29,174.29,0.0,174.29,174.29,174.29,174.29,0.0
2018-01-30 12:10:00,174.59,174.66,174.59,174.66,200.0,174.59,174.66,174.59,174.66,200.0
2018-01-30 12:15:00,174.54,174.63,174.5,174.63,800.0,174.54,174.63,174.5,174.63,800.0
2018-01-30 12:20:00,174.41,174.57,174.35,174.39,3102.0,174.41,174.57,174.35,174.39,3102.0
2018-01-30 12:25:00,174.49,174.49,174.1,174.1,708.0,174.49,174.49,174.1,174.1,708.0
2018-01-30 12:30:00,174.1,174.1,174.1,174.1,0.0,174.1,174.1,174.1,174.1,0.0
2018-01-30 12:35:00,174.25,174.25,174.09,174.09,900.0,174.25,174.25,174.09,174.09,900.0
2018-01-30 12:40:00,174.17,174.17,174.16,174.17,100.0,174.17,174.17,174.16,174.17,100.0
2018-01-30 12:45:00,174.14,174.14,174.0,174.0,1000.0,174.14,174.14,174.0,174.0,1000.0
2018-01-30 12:50:00,174.17,174.24,174.02,174.08,3000.0,174.17,174.24,174.02,174.08,3000.0
2018-01-30 12:55:00,174.01,174.11,174.0,174.11,400.0,174.01,174.11,174.0,174.11,400.0
2018-01-30 13:00:00,174.02,174.02,173.8,173.8,1571.0,174.02,174.02,173.8,173.8,1571.0
2018-01-30 13:05:00,173.75,173.75,173.63,173.71,1300.0,173.75,173.75,173.63,173.71,1300.0
2018-01-30 13:10:00,173.86,173.86,173.65,173.65,500.0,173.86,173.86,173.65,173.65,500.0
2018-01-30 13:15:00,173.69,173.69,173.69,173.69,100.0,173.69,173.69,173.69,173.69,100.0
2018-01-30 13:20:00,173.67,173.67,173.67,173.67,100.0,173.67,173.67,173.67,173.67,100.0
2018-01-30 13:25:00,173.68,173.89,173.47,173.48,2207.0,173.68,173.89,173.47,173.48,2207.0
2018-01-30 13:30:00,173.56,173.73,173.33,173.56,5721.0,173.56,173.73,173.33,173.56,5721.0
2018-01-30 13:35:00,173.65,173.73,173.23,173.23,2200.0,173.65,173.73,173.23,173.23,2200.0
2018-01-30 13:40:00,173.44,173.58,173.27,173.38,1106.0,173.44,173.58,173.27,173.38,1106.0
2018-01-30 13:45:00,173.37,173.64,173.37,173.46,3000.0,173.37,173.64,173.37,173.46,3000.0
2018-01-30 13:50:00,173.65,173.65,173.4,173.4,799.0,173.65,173.65,173.4,173.4,799.0
2018-01-30 13:55:00,173.39,173.39,173.24,173.26,600.0,173.39,173.39,173.24,173.26,600.0
2018-01-30 14:00:00,173.24,173.42,173.02,173.31,3400.0,173.24,173.42,173.02,173.31,3400.0
2018-01-30 14:05:00,173.43,173.45,173.08,173.22,3060.0,173.43,173.45,173.08,173.22,3060.0
2018-01-30 14:10:00,173.19,173.61,173.19,173.58,2956.0,173.19,173.61,173.19,173.58,2956.0
2018-01-30 14:15:00,173.48,173.48,173.28,173.28,800.0,173.48,173.48,173.28,173.28,800.0
2018-01-30 14:20:00,173.5,173.5,173.31,173.31,450.0,173.5,173.5,173.31,173.31,450.0
2018-01-30 14:25:00,173.31,173.31,173.31,173.31,300.0,173.31,173.31,173.31,173.31,300.0
2018-01-30 14:30:00,173.16,173.16,172.97,173.11,850.0,173.16,173.16,172.97,173.11,850.0
2018-01-30 14:35:00,173.19,173.19,172.92,172.92,400.0,173.19,173.19,172.92,172.92,400.0
2018-01-30 14:40:00,172.97,173.02,172.74,172.74,1700.0,172.97,173.02,172.74,172.74,1700.0
2018-01-30 14:45:00,172.91,173.1,172.9,173.1,2806.0,172.91,173.1,172.9,173.1,2806.0
2018-01-30 14:50:00,172.96,173.0,172.73,172.91,3300.0,172.96,173.0,172.73,172.91,3300.0
2018-01-30 14:55:00,172.88,172.9,172.87,172.9,304.0,172.88,172.9,172.87,172.9,304.0
2018-01-30 15:00:00,172.9,172.9,172.67,172.67,1000.0,172.9,172.9,172.67,172.67,1000.0
2018-01-30 15:05:00,172.8,172.91,172.69,172.7,900.0,172.8,172.91,172.69,172.7,900.0
2018-01-30 15:10:00,172.9,173.29,172.9,173.23,6199.0,172.9,173.29,172.9,173.23,6199.0
2018-01-30 15:15:00,173.22,173.22,173.04,173.04,821.0,173.22,173.22,173.04,173.04,821.0
2018-01-30 15:20:00,173.17,173.26,173.14,173.26,2553.0,173.17,173.26,173.14,173.26,2553.0
2018-01-30 15:25:00,173.2,173.26,173.09,173.26,4280.0,173.2,173.26,173.09,173.26,4280.0
2018-01-30 15:30:00,173.33,173.63,173.33,173.56,3987.0,173.33,173.63,173.33,173.56,3987.0
2018-01-30 15:35:00,173.63,174.01,173.63,173.81,4432.0,173.63,174.01,173.63,173.81,4432.0
2018-01-30 15:40:00,173.93,173.96,173.57,173.79,3006.0,173.93,173.96,173.57,173.79,3006.0
2018-01-30 15:45:00,173.62,173.83,173.58,173.58,5300.0,173.62,173.83,173.58,173.58,5300.0
2018-01-30 15:50:00,173.58,173.67,173.38,173.38,7127.0,173.58,173.67,173.38,173.38,7127.0
2018-01-30 15:55:00,173.4,173.6,173.38,173.53,31126.0,173.4,173.6,173.38,173.53,31126.0
2018-01-31 09:30:00,174.12,175.0,173.96,174.59,2519.0,174.12,175.0,173.96,174.59,2519.0
2018-01-31 09:35:00,174.8,174.8,174.15,174.15,843.0,174.8,174.8,174.15,174.15,843.0
2018-01-31 09:40:00,173.98,174.13,173.3,173.99,1511.0,173.98,174.13,173.3,173.99,1511.0
2018-01-31 09:45:00,173.8,173.8,173.56,173.56,900.0,173.8,173.8,173.56,173.56,900.0
2018-01-31 09:50:00,173.23,173.35,173.03,173.03,600.0,173.23,173.35,173.03,173.03,600.0
2018-01-31 09:55:00,172.93,173.45,172.76,173.1,4677.0,172.93,173.45,172.76,173.1,4677.0
2018-01-31 10:00:00,173.16,173.29,172.78,173.06,4805.0,173.16,173.29,172.78,173.06,4805.0
2018-01-31 10:05:00,173.04,173.52,173.04,173.45,2400.0,173.04,173.52,173.04,173.45,2400.0
2018-01-31 10:10:00,173.75,174.46,173.21,174.42,2200.0,173.75,174.46,173.21,174.42,2200.0
2018-01-31 10:15:00,174.36,174.71,174.02,174.71,1400.0,174.36,174.71,174.02,174.71,1400.0
2018-01-31 10:20:00,174.62,174.63,174.14,174.31,1400.0,174.62,174.63,174.14,174.31,1400.0
2018-01-31 10:25:00,174.36,174.71,174.09,174.71,801.0,174.36,174.71,174.09,174.71,801.0
2018-01-31 10:30:00,174.6,174.65,174.4,174.56,600.0,174.6,174.65,174.4,174.56,600.0
2018-01-31 10:35:00,174.36,174.47,174.27,174.34,600.0,174.36,174.47,174.27,174.34,600.0
2018-01-31 10:40:00,174.2,174.2,173.61,173.91,2800.0,174.2,174.2,173.61,173.91,2800.0
2018-01-31 10:45:00,173.83,173.84,173.37,173.37,230.0,173.83,173.84,173.37,173.37,230.0
2018-01-31 10:50:00,173.83,173.83,173.5,173.5,400.0,173.83,173.83,173.5,173.5,400.0
2018-01-31 10:55:00,173.64,173.82,173.63,173.81,1761.0,173.64,173.82,173.63,173.81,1761.0
2018-01-31 11:00:00,173.82,174.57,173.82,174.33,3400.0,173.82,174.57,173.82,174.33,3400.0
2018-01-31 11:05:00,174.33,174.98,174.0,174.57,1300.0,174.33,174.98,174.0,174.57,1300.0
2018-01-31 11:10:00,174.58,174.68,174.16,174.68,1400.0,174.58,174.68,174.16,174.68,1400.0
2018-01-31 11:15:00,174.69,175.08,174.14,174.15,5700.0,174.69,175.08,174.14,174.15,5700.0
2018-01-31 11:20:00,174.0,174.2,173.82,174.12,4900.0,174.0,174.2,173.82,174.12,4900.0
2018-01-31 11:25:00,174.03,174.03,173.96,174.0,1551.0,174.03,174.03,173.96,174.0,1551.0
2018-01-31 11:30:00,174.0,174.15,174.0,174.15,1300.0,174.0,174.15,174.0,174.15,1300.0
2018-01-31 11:35:00,174.51,174.51,174.5,174.51,400.0,174.51,174.51,174.5,174.51,400.0
2018-01-31 11:40:00,174.43,174.43,174.03,174.25,300.0,174.43,174.43,174.03,174.25,300.0
2018-01-31 11:45:00,174.02,174.15,174.01,174.15,300.0,174.02,174.15,174.01,174.15,300.0
2018-01-31 11:50:00,174.0,174.05,173.89,174.02,3098.0,174.0,174.05,173.89,174.02,3098.0
2018-01-31 11:55:00,174.04,174.08,174.0,174.0,1500.0,174.04,174.08,174.0,174.0,1500.0
2018-01-31 12:00:00,174.0,174.0,174.0,174.0,0.0,174.0,174.0,174.0,174.0,0.0
2018-01-31 12:05:00,174.0,174.06,174.0,174.06,1455.0,174.0,174.06,174.0,174.06,1455.0
2018-01-31 12:10:00,174.05,174.1,174.04,174.09,600.0,174.05,174.1,174.04,174.09,600.0
2018-01-31 12:15:00,174.03,174.14,174.0,174.13,2294.0,174.03,174.14,174.0,174.13,2294.0
2018-01-31 12:20:00,174.03,174.03,174.01,174.01,300.0,174.03,174.03,174.01,174.01,300.0
2018-01-31 12:25:00,174.23,174.23,174.23,174.23,100.0,174.23,174.23,174.23,174.23,100.0
2018-01-31 12:30:00,174.01,174.01,173.13,173.13,4124.0,174.01,174.01,173.13,173.13,4124.0
2018-01-31 12:35:00,173.13,173.13,173.13,173.13,0.0,173.13,173.13,173.13,173.13,0.0
2018-01-31 12:40:00,173.14,173.25,173.01,173.01,1100.0,173.14,173.25,173.01,173.01,1100.0
2018-01-31 12:45:00,173.02,173.02,173.02,173.02,100.0,173.02,173.02,173.02,173.02,100.0
2018-01-31 12:50:00,173.01,173.01,172.67,172.68,1100.0,173.01,173.01,172.67,172.68,1100.0
2018-01-31 12:55:00,172.95,172.95,172.66,172.66,1150.0,172.95,172.95,172.66,172.66,1150.0
2018-01-31 13:00:00,172.55,172.66,172.54,172.54,500.0,172.55,172.66,172.54,172.54,500.0
2018-01-31 13:05:00,172.54,172.63,172.54,172.63,300.0,172.54,172.63,172.54,172.63,300.0
2018-01-31 13:10:00,172.55,172.79,172.55,172.58,1015.0,172.55,172.79,172.55,172.58,1015.0
2018-01-31 13:15:00,172.59,172.62,172.59,172.62,300.0,172.59,172.62,172.59,172.62,300.0
2018-01-31 13:20:00,172.63,172.91,172.63,172.91,300.0,172.63,172.91,172.63,172.91,300.0
2018-01-31 13:25:00,172.72,173.09,172.72,172.74,300.0,172.72,173.09,172.72,172.74,300.0
2018-01-31 13:30:00,172.78,173.09,172.78,172.96,1400.0,172.78,173.09,172.78,172.96,1400.0
2018-01-31 13:35:00,172.82,173.07,172.57,172.58,1500.0,172.82,173.07,172.57,172.58,1500.0
2018-01-31 13:40:00,172.93,172.93,172.2,172.35,3100.0,172.93,172.93,172.2,172.35,3100.0
2018-01-31 13:45:00,172.44,172.64,172.23,172.64,601.0,172.44,172.64,172.23,172.64,601.0
2018-01-31 13:50:00,172.66,172.66,172.23,172.25,600.0,172.66,172.66,172.23,172.25,600.0
2018-01-31 13:55:00,172.66,172.66,172.24,172.24,300.0,172.66,172.66,172.24,172.24,300.0
2018-01-31 14:00:00,172.65,172.93,172.32,172.68,1438.0,172.65,172.93,172.32,172.68,1438.0
2018-01-31 14:05:00,172.66,173.12,172.41,173.12,1600.0,172.66,173.12,172.41,173.12,1600.0
2018-01-31 14:10:00,172.88,173.16,172.87,172.94,900.0,172.88,173.16,172.87,172.94,900.0
2018-01-31 14:15:00,173.16,173.2,172.97,173.19,700.0,173.16,173.2,172.97,173.19,700.0
2018-01-31 14:20:00,173.2,173.5,172.83,172.95,10253.0,173.2,173.5,172.83,172.95,10253.0
2018-01-31 14:25:00,172.79,172.91,172.7,172.91,1074.0,172.79,172.91,172.7,172.91,1074.0
2018-01-31 14:30:00,172.91,172.91,172.91,172.91,0.0,172.91,172.91,172.91,172.91,0.0
2018-01-31 14:35:00,172.97,172.98,172.75,172.75,300.0,172.97,172.98,172.75,172.75,300.0
2018-01-31 14:40:00,172.75,173.0,172.75,173.0,300.0,172.75,173.0,172.75,173.0,300.0
2018-01-31 14:45:00,172.73,172.92,172.61,172.61,600.0,172.73,172.92,172.61,172.61,600.0
2018-01-31 14:50:00,172.16,172.97,172.15,172.82,1900.0,172.16,172.97,172.15,172.82,1900.0
2018-01-31 14:55:00,172.82,172.99,172.82,172.99,1000.0,172.82,172.99,172.82,172.99,1000.0
2018-01-31 15:00:00,172.5,172.93,172.5,172.93,300.0,172.5,172.93,172.5,172.93,300.0
2018-01-31 15:05:00,172.56,172.89,172.56,172.71,700.0,172.56,172.89,172.56,172.71,700.0
2018-01-31 15:10:00,172.89,172.91,172.55,172.9,500.0,172.89,172.91,172.55,172.9,500.0
2018-01-31 15:15:00,172.57,172.89,172.29,172.37,3141.0,172.57,172.89,172.29,172.37,3141.0
2018-01-31 15:20:00,172.37,172.58,172.3,172.58,2697.0,172.37,172.58,172.3,172.58,2697.0
2018-01-31 15:25:00,172.59,172.87,172.32,172.67,6866.0,172.59,172.87,172.32,172.67,6866.0
2018-01-31 15:30:00,172.45,172.49,172.45,172.49,200.0,172.45,172.49,172.45,172.49,200.0
2018-01-31 15:35:00,172.87,172.98,172.81,172.98,1800.0,172.87,172.98,172.81,172.98,1800.0
2018-01-31 15:40:00,172.62,172.98,172.62,172.87,2295.0,172.62,172.98,172.62,172.87,2295.0
2018-01-31 15:45:00,172.67,172.85,172.51,172.51,4600.0,172.67,172.85,172.51,172.51,4600.0
2018-01-31 15:50:00,172.51,172.62,172.45,172.47,5731.0,172.51,172.62,172.45,172.47,5731.0
2018-01-31 15:55:00,172.51,172.72,172.4,172.65,14707.0,172.51,172.72,172.4,172.65,14707.0
2018-02-01 09:30:00,172.19,172.19,171.06,171.41,1143.0,172.19,172.19,171.06,171.41,1143.0
2018-02-01 09:35:00,171.69,171.87,171.24,171.24,400.0,171.69,171.87,171.24,171.24,400.0
2018-02-01 09:40:00,170.87,172.04,170.87,171.95,1600.0,170.87,172.04,170.87,171.95,1600.0
2018-02-01 09:45:00,172.28,172.69,172.05,172.18,1749.0,172.28,172.69,172.05,172.18,1749.0
2018-02-01 09:50:00,172.48,172.59,172.27,172.59,600.0,172.48,172.59,172.27,172.59,600.0
2018-02-01 09:55:00,172.56,172.92,172.56,172.92,200.0,172.56,172.92,172.56,172.92,200.0
2018-02-01 10:00:00,173.0,173.28,172.9,173.25,1200.0,173.0,173.28,172.9,173.25,1200.0
2018-02-01 10:05:00,173.02,173.49,172.97,173.41,945.0,173.02,173.49,172.97,173.41,945.0
2018-02-01 10:10:00,173.47,173.87,172.94,172.94,5535.0,173.47,173.87,172.94,172.94,5535.0
2018-02-01 10:15:00,172.97,173.14,172.78,173.14,1000.0,172.97,173.14,172.78,173.14,1000.0
2018-02-01 10:20:00,173.22,173.23,172.89,172.89,300.0,173.22,173.23,172.89,172.89,300.0
2018-02-01 10:25:00,172.87,172.97,172.46,172.46,1108.0,172.87,172.97,172.46,172.46,1108.0
2018-02-01 10:30:00,172.28,172.37,172.28,172.37,200.0,172.28,172.37,172.28,172.37,200.0
2018-02-01 10:35:00,172.32,172.42,172.32,172.42,200.0,172.32,172.42,172.32,172.42,200.0
2018-02-01 10:40:00,172.45,172.95,172.44,172.95,988.0,172.45,172.95,172.44,172.95,988.0
2018-02-01 10:45:00,172.45,172.46,172.45,172.45,109.0,172.45,172.46,172.45,172.45,109.0
2018-02-01 10:50:00,172.56,173.01,172.56,173.01,400.0,172.56,173.01,172.56,173.01,400.0
2018-02-01 10:55:00,172.74,172.81,172.54,172.54,400.0,172.74,172.81,172.54,172.54,400.0
2018-02-01 11:00:00,172.79,172.79,172.44,172.47,647.0,172.79,172.79,172.44,172.47,647.0
2018-02-01 11:05:00,172.33,172.33,171.97,172.16,960.0,172.33,172.33,171.97,172.16,960.0
2018-02-01 11:10:00,172.23,172.43,172.23,172.43,500.0,172.23,172.43,172.23,172.43,500.0
2018-02-01 11:15:00,172.59,172.62,172.59,172.61,600.0,172.59,172.62,172.59,172.61,600.0
2018-02-01 11:20:00,172.23,172.51,172.22,172.51,3931.0,172.23,172.51,172.22,172.51,3931.0
2018-02-01 11:25:00,172.16,172.31,172.14,172.31,500.0,172.16,172.31,172.14,172.31,500.0
2018-02-01 11:30:00,172.45,172.88,172.45,172.88,600.0,172.45,172.88,172.45,172.88,600.0
2018-02-01 11:35:00,172.88,172.93,172.88,172.92,300.0,172.88,172.93,172.88,172.92,300.0
2018-02-01 11:40:00,172.95,173.43,172.95,173.24,500.0,172.95,173.43,172.95,173.24,500.0
2018-02-01 11:45:00,173.15,173.15,173.15,173.15,100.0,173.15,173.15,173.15,173.15,100.0
2018-02-01 11:50:00,173.13,173.13,172.83,173.01,995.0,173.13,173.13,172.83,173.01,995.0
2018-02-01 11:55:00,172.83,172.91,172.67,172.72,1395.0,172.83,172.91,172.67,172.72,1395.0
2018-02-01 12:00:00,172.9,172.99,172.46,172.63,1951.0,172.9,172.99,172.46,172.63,1951.0
2018-02-01 12:05:00,172.55,172.83,172.54,172.83,803.0,172.55,172.83,172.54,172.83,803.0
2018-02-01 12:10:00,173.12,173.12,172.88,172.88,400.0,173.12,173.12,172.88,172.88,400.0
2018-02-01 12:15:00,173.03,173.03,173.03,173.03,100.0,173.03,173.03,173.03,173.03,100.0
2018-02-01 12:20:00,172.78,172.79,172.75,172.77,300.0,172.78,172.79,172.75,172.77,300.0
2018-02-01 12:25:00,172.77,172.77,172.77,172.77,0.0,172.77,172.77,172.77,172.77,0.0
2018-02-01 12:30:00,172.62,172.65,172.62,172.65,200.0,172.62,172.65,172.62,172.65,200.0
2018-02-01 12:35:00,172.84,172.85,172.66,172.68,900.0,172.84,172.85,172.66,172.68,900.0
2018-02-01 12:40:00,172.68,172.84,172.49,172.49,2595.0,172.68,172.84,172.49,172.49,2595.0
2018-02-01 12:45:00,172.59,172.6,172.49,172.5,1000.0,172.59,172.6,172.49,172.5,1000.0
2018-02-01 12:50:00,172.54,172.61,172.44,172.57,1300.0,172.54,172.61,172.44,172.57,1300.0
2018-02-01 12:55:00,172.6,172.6,172.59,172.59,200.0,172.6,172.6,172.59,172.59,200.0
2018-02-01 13:00:00,172.53,172.62,172.53,172.62,200.0,172.53,172.62,172.53,172.62,200.0
2018-02-01 13:05:00,172.58,172.75,172.58,172.7,800.0,172.58,172.75,172.58,172.7,800.0
2018-02-01 13:10:00,172.7,172.7,172.69,172.7,100.0,172.7,172.7,172.69,172.7,100.0
2018-02-01 13:15:00,172.54,172.54,172.39,172.4,900.0,172.54,172.54,172.39,172.4,900.0
2018-02-01 13:20:00,172.4,172.4,172.38,172.39,600.0,172.4,172.4,172.38,172.39,600.0
2018-02-01 13:25:00,172.11,172.49,172.11,172.44,1894.0,172.11,172.49,172.11,172.44,1894.0
2018-02-01 13:30:00,172.44,172.44,172.44,172.44,0.0,172.44,172.44,172.44,172.44,0.0
2018-02-01 13:35:00,172.32,172.37,172.23,172.35,1573.0,172.32,172.37,172.23,172.35,1573.0
2018-02-01 13:40:00,172.18,172.18,172.16,172.16,200.0,172.18,172.18,172.16,172.16,200.0
2018-02-01 13:45:00,172.01,172.29,172.01,172.29,740.0,172.01,172.29,172.01,172.29,740.0
2018-02-01 13:50:00,172.04,172.04,172.0,172.01,500.0,172.04,172.04,172.0,172.01,500.0
2018-02-01 13:55:00,171.89,172.04,171.84,171.84,400.0,171.89,172.04,171.84,171.84,400.0
2018-02-01 14:00:00,171.79,172.04,171.74,171.79,2016.0,171.79,172.04,171.74,171.79,2016.0
2018-02-01 14:05:00,171.97,172.03,171.91,171.91,393.0,171.97,172.03,171.91,171.91,393.0
2018-02-01 14:10:00,171.78,171.88,171.78,171.88,570.0,171.78,171.88,171.78,171.88,570.0
2018-02-01 14:15:00,171.84,171.85,171.61,171.61,1901.0,171.84,171.85,171.61,171.61,1901.0
2018-02-01 14:20:00,171.67,171.68,171.14,171.14,2100.0,171.67,171.68,171.14,171.14,2100.0
2018-02-01 14:25:00,171.21,171.39,171.05,171.39,4100.0,171.21,171.39,171.05,171.39,4100.0
2018-02-01 14:30:00,171.59,171.59,171.42,171.51,400.0,171.59,171.59,171.42,171.51,400.0
2018-02-01 14:35:00,171.51,172.04,171.51,171.89,1448.0,171.51,172.04,171.51,171.89,1448.0
2018-02-01 14:40:00,172.18,172.18,171.94,171.95,200.0,172.18,172.18,171.94,171.95,200.0
2018-02-01 14:45:00,171.87,171.87,171.84,171.84,200.0,171.87,171.87,171.84,171.84,200.0
2018-02-01 14:50:00,171.98,172.08,171.71,171.9,1500.0,171.98,172.08,171.71,171.9,1500.0
2018-02-01 14:55:00,172.05,172.1,171.89,172.1,1000.0,172.05,172.1,171.89,172.1,1000.0
2018-02-01 15:00:00,172.01,172.1,171.85,171.88,965.0,172.01,172.1,171.85,171.88,965.0
2018-02-01 15:05:00,171.88,172.05,171.79,172.05,1016.0,171.88,172.05,171.79,172.05,1016.0
2018-02-01 15:10:00,171.92,172.04,171.88,171.88,600.0,171.92,172.04,171.88,171.88,600.0
2018-02-01 15:15:00,171.89,171.94,171.74,171.82,3603.0,171.89,171.94,171.74,171.82,3603.0
2018-02-01 15:20:00,171.77,171.77,171.55,171.61,800.0,171.77,171.77,171.55,171.61,800.0
2018-02-01 15:25:00,171.56,171.81,171.53,171.81,5104.0,171.56,171.81,171.53,171.81,5104.0
2018-02-01 15:30:00,171.76,171.76,171.59,171.66,2100.0,171.76,171.76,171.59,171.66,2100.0
2018-02-01 15:35:00,171.78,171.79,171.63,171.69,1000.0,171.78,171.79,171.63,171.69,1000.0
2018-02-01 15:40:00,171.81,171.81,171.63,171.79,3802.0,171.81,171.81,171.63,171.79,3802.0
2018-02-01 15:45:00,171.87,172.19,171.74,172.19,3127.0,171.87,172.19,171.74,172.19,3127.0
2018-02-01 15:50:00,172.18,172.45,172.18,172.33,3847.0,172.18,172.45,172.18,172.33,3847.0
2018-02-01 15:55:00,172.35,172.94,172.35,172.75,18150.0,172.35,172.94,172.35,172.75,18150.0
2018-02-02 09:30:00,171.88,171.88,171.61,171.62,323.0,171.88,171.88,171.61,171.62,323.0
2018-02-02 09:35:00,171.55,171.63,171.55,171.59,400.0,171.55,171.63,171.55,171.59,400.0
2018-02-02 09:40:00,171.59,171.59,171.59,171.59,0.0,171.59,171.59,171.59,171.59,0.0
2018-02-02 09:45:00,171.19,172.11,171.18,172.1,700.0,171.19,172.11,171.18,172.1,700.0
2018-02-02 09:50:00,172.09,172.18,171.92,171.95,1300.0,172.09,172.18,171.92,171.95,1300.0
2018-02-02 09:55:00,171.95,171.95,171.95,171.95,0.0,171.95,171.95,171.95,171.95,0.0
2018-02-02 10:00:00,172.03,172.06,171.01,171.01,2900.0,172.03,172.06,171.01,171.01,2900.0
2018-02-02 10:05:00,170.84,171.14,170.84,171.14,200.0,170.84,171.14,170.84,171.14,200.0
2018-02-02 10:10:00,171.14,171.14,171.14,171.14,0.0,171.14,171.14,171.14,171.14,0.0
2018-02-02 10:15:00,171.34,171.34,171.34,171.34,100.0,171.34,171.34,171.34,171.34,100.0
2018-02-02 10:20:00,171.37,171.62,171.35,171.62,1001.0,171.37,171.62,171.35,171.62,1001.0
2018-02-02 10:25:00,171.62,171.62,171.62,171.62,0.0,171.62,171.62,171.62,171.62,0.0
2018-02-02 10:30:00,171.48,171.68,171.48,171.49,400.0,171.48,171.68,171.48,171.49,400.0
2018-02-02 10:35:00,171.5,171.5,171.5,171.5,125.0,171.5,171.5,171.5,171.5,125.0
2018-02-02 10:40:00,171.75,171.82,171.35,171.35,1400.0,171.75,171.82,171.35,171.35,1400.0
2018-02-02 10:45:00,171.23,171.43,171.23,171.43,400.0,171.23,171.43,171.23,171.43,400.0
2018-02-02 10:50:00,171.43,171.43,171.43,171.43,0.0,171.43,171.43,171.43,171.43,0.0
2018-02-02 10:55:00,171.43,171.43,171.43,171.43,0.0,171.43,171.43,171.43,171.43,0.0
2018-02-02 11:00:00,171.43,171.43,171.43,171.43,0.0,171.43,171.43,171.43,171.43,0.0
2018-02-02 11:05:00,171.25,171.53,171.16,171.36,1800.0,171.25,171.53,171.16,171.36,1800.0
2018-02-02 11:10:00,171.71,171.71,171.7,171.7,200.0,171.71,171.71,171.7,171.7,200.0
2018-02-02 11:15:00,171.39,171.39,171.35,171.35,200.0,171.39,171.39,171.35,171.35,200.0
2018-02-02 11:20:00,171.36,171.36,171.19,171.31,1000.0,171.36,171.36,171.19,171.31,1000.0
2018-02-02 11:25:00,171.06,171.06,170.72,170.72,300.0,171.06,171.06,170.72,170.72,300.0
2018-02-02 11:30:00,170.68,171.2,170.68,171.2,700.0,170.68,171.2,170.68,171.2,700.0
2018-02-02 11:35:00,170.71,171.2,170.71,171.2,843.0,170.71,171.2,170.71,171.2,843.0
2018-02-02 11:40:00,171.19,171.78,171.19,171.73,300.0,171.19,171.78,171.19,171.73,300.0
2018-02-02 11:45:00,171.73,171.73,171.73,171.73,0.0,171.73,171.73,171.73,171.73,0.0
2018-02-02 11:50:00,171.42,171.68,171.26,171.26,500.0,171.42,171.68,171.26,171.26,500.0
2018-02-02 11:55:00,171.28,171.28,170.65,170.65,877.0,171.28,171.28,170.65,170.65,877.0
2018-02-02 12:00:00,170.93,171.18,170.92,171.16,1010.0,170.93,171.18,170.92,171.16,1010.0
2018-02-02 12:05:00,171.32,171.32,171.32,171.32,100.0,171.32,171.32,171.32,171.32,100.0
2018-02-02 12:10:00,171.35,171.36,171.35,171.36,339.0,171.35,171.36,171.35,171.36,339.0
2018-02-02 12:15:00,171.72,171.72,171.72,171.72,100.0,171.72,171.72,171.72,171.72,100.0
2018-02-02 12:20:00,171.72,171.72,171.72,171.72,0.0,171.72,171.72,171.72,171.72,0.0
2018-02-02 12:25:00,171.81,172.05,171.64,172.05,600.0,171.81,172.05,171.64,172.05,600.0
2018-02-02 12:30:00,171.83,172.06,171.62,171.62,800.0,171.83,172.06,171.62,171.62,800.0
2018-02-02 12:35:00,171.83,171.88,171.56,171.59,3800.0,171.83,171.88,171.56,171.59,3800.0
2018-02-02 12:40:00,171.47,171.78,171.47,171.61,300.0,171.47,171.78,171.47,171.61,300.0
2018-02-02 12:45:00,171.61,171.61,171.61,171.61,0.0,171.61,171.61,171.61,171.61,0.0
2018-02-02 12:50:00,171.5,171.58,171.39,171.39,700.0,171.5,171.58,171.39,171.39,700.0
2018-02-02 12:55:00,171.2,171.79,171.2,171.78,1198.0,171.2,171.79,171.2,171.78,1198.0
2018-02-02 13:00:00,171.48,171.82,171.48,171.72,900.0,171.48,171.82,171.48,171.72,900.0
2018-02-02 13:05:00,171.64,171.64,171.64,171.64,100.0,171.64,171.64,171.64,171.64,100.0
2018-02-02 13:10:00,171.8,171.93,171.8,171.93,699.0,171.8,171.93,171.8,171.93,699.0
2018-02-02 13:15:00,172.31,172.32,171.83,171.96,600.0,172.31,172.32,171.83,171.96,600.0
2018-02-02 13:20:00,172.11,172.11,171.49,171.49,900.0,172.11,172.11,171.49,171.49,900.0
2018-02-02 13:25:00,171.36,171.78,171.36,171.48,900.0,171.36,171.78,171.36,171.48,900.0
2018-02-02 13:30:00,171.48,171.48,171.48,171.48,0.0,171.48,171.48,171.48,171.48,0.0
2018-02-02 13:35:00,171.52,171.81,171.47,171.81,600.0,171.52,171.81,171.47,171.81,600.0
2018-02-02 13:40:00,171.34,171.68,171.34,171.68,600.0,171.34,171.68,171.34,171.68,600.0
2018-02-02 13:45:00,171.18,171.65,171.18,171.2,344.0,171.18,171.65,171.18,171.2,344.0
2018-02-02 13:50:00,171.52,171.52,171.52,171.52,100.0,171.52,171.52,171.52,171.52,100.0
2018-02-02 13:55:00,171.55,171.61,171.55,171.61,694.0,171.55,171.61,171.55,171.61,694.0
2018-02-02 14:00:00,171.62,171.63,171.45,171.6,500.0,171.62,171.63,171.45,171.6,500.0
2018-02-02 14:05:00,171.33,171.57,171.31,171.31,400.0,171.33,171.57,171.31,171.31,400.0
2018-02-02 14:10:00,171.32,171.45,171.19,171.2,1600.0,171.32,171.45,171.19,171.2,1600.0
2018-02-02 14:15:00,171.25,171.42,171.0,171.27,2448.0,171.25,171.42,171.0,171.27,2448.0
2018-02-02 14:20:00,171.21,171.21,171.2,171.21,100.0,171.21,171.21,171.2,171.21,100.0
2018-02-02 14:25:00,171.38,171.38,171.14,171.15,300.0,171.38,171.38,171.14,171.15,300.0
2018-02-02 14:30:00,171.3,171.76,171.3,171.75,822.0,171.3,171.76,171.3,171.75,822.0
2018-02-02 14:35:00,171.53,171.53,171.53,171.53,100.0,171.53,171.53,171.53,171.53,100.0
2018-02-02 14:40:00,171.13,171.43,170.99,171.09,1200.0,171.13,171.43,170.99,171.09,1200.0
2018-02-02 14:45:00,171.2,171.2,171.13,171.13,600.0,171.2,171.2,171.13,171.13,600.0
2018-02-02 14:50:00,170.94,170.94,170.94,170.94,200.0,170.94,170.94,170.94,170.94,200.0
2018-02-02 14:55:00,170.67,170.67,170.03,170.03,2300.0,170.67,170.67,170.03,170.03,2300.0
2018-02-02 15:00:00,170.05,170.05,169.47,169.51,1600.0,170.05,170.05,169.47,169.51,1600.0
2018-02-02 15:05:00,169.78,169.78,169.64,169.75,752.0,169.78,169.78,169.64,169.75,752.0
2018-02-02 15:10:00,169.59,169.83,169.36,169.73,1600.0,169.59,169.83,169.36,169.73,1600.0
2018-02-02 15:15:00,170.06,170.25,170.06,170.25,300.0,170.06,170.25,170.06,170.25,300.0
2018-02-02 15:20:00,170.36,170.37,170.07,170.07,300.0,170.36,170.37,170.07,170.07,300.0
2018-02-02 15:25:00,170.36,170.36,170.19,170.27,1200.0,170.36,170.36,170.19,170.27,1200.0
2018-02-02 15:30:00,170.2,170.21,169.7,169.99,2098.0,170.2,170.21,169.7,169.99,2098.0
2018-02-02 15:35:00,169.88,170.06,169.88,170.06,300.0,169.88,170.06,169.88,170.06,300.0
2018-02-02 15:40:00,170.04,170.23,169.92,170.23,800.0,170.04,170.23,169.92,170.23,800.0
2018-02-02 15:45:00,169.99,170.26,169.81,169.83,4319.0,169.99,170.26,169.81,169.83,4319.0
2018-02-02 15:50:00,169.67,169.88,169.67,169.71,400.0,169.67,169.88,169.67,169.71,400.0
2018-02-02 15:55:00,169.79,169.79,169.34,169.38,6430.0,169.79,169.79,169.34,169.38,6430.0
2018-02-05 09:30:00,167.68,168.68,167.11,168.26,2443.0,167.68,168.68,167.11,168.26,2443.0
2018-02-05 09:35:00,168.26,168.26,168.26,168.26,0.0,168.26,168.26,168.26,168.26,0.0
2018-02-05 09:40:00,167.64,168.98,167.48,168.98,613.0,167.64,168.98,167.48,168.98,613.0
2018-02-05 09:45:00,168.47,168.47,168.47,168.47,200.0,168.47,168.47,168.47,168.47,200.0
2018-02-05 09:50:00,168.67,168.67,168.67,168.67,100.0,168.67,168.67,168.67,168.67,100.0
2018-02-05 09:55:00,168.73,168.73,168.26,168.26,300.0,168.73,168.73,168.26,168.26,300.0
2018-02-05 10:00:00,168.53,168.53,168.21,168.22,1556.0,168.53,168.53,168.21,168.22,1556.0
2018-02-05 10:05:00,168.21,169.0,168.02,168.96,1157.0,168.21,169.0,168.02,168.96,1157.0
2018-02-05 10:10:00,168.58,169.73,168.58,169.0,1920.0,168.58,169.73,168.58,169.0,1920.0
2018-02-05 10:15:00,168.88,169.6,168.88,169.6,600.0,168.88,169.6,168.88,169.6,600.0
2018-02-05 10:20:00,169.6,169.6,169.6,169.6,0.0,169.6,169.6,169.6,169.6,0.0
2018-02-05 10:25:00,169.53,169.53,169.52,169.53,200.0,169.53,169.53,169.52,169.53,200.0
2018-02-05 10:30:00,169.13,169.78,169.05,169.38,700.0,169.13,169.78,169.05,169.38,700.0
2018-02-05 10:35:00,169.35,169.36,168.9,168.9,647.0,169.35,169.36,168.9,168.9,647.0
2018-02-05 10:40:00,169.43,169.48,169.43,169.48,230.0,169.43,169.48,169.43,169.48,230.0
2018-02-05 10:45:00,169.61,169.62,169.14,169.14,1800.0,169.61,169.62,169.14,169.14,1800.0
2018-02-05 10:50:00,169.11,169.27,169.05,169.27,400.0,169.11,169.27,169.05,169.27,400.0
2018-02-05 10:55:00,169.26,169.26,169.26,169.26,200.0,169.26,169.26,169.26,169.26,200.0
2018-02-05 11:00:00,169.36,169.36,168.97,168.97,300.0,169.36,169.36,168.97,168.97,300.0
2018-02-05 11:05:00,169.16,169.16,169.15,169.16,250.0,169.16,169.16,169.15,169.16,250.0
2018-02-05 11:10:00,169.21,170.31,169.21,170.31,3960.0,169.21,170.31,169.21,170.31,3960.0
2018-02-05 11:15:00,170.02,170.34,170.01,170.34,200.0,170.02,170.34,170.01,170.34,200.0
2018-02-05 11:20:00,170.33,170.53,170.33,170.53,1154.0,170.33,170.53,170.33,170.53,1154.0
2018-02-05 11:25:00,170.53,170.53,170.53,170.53,0.0,170.53,170.53,170.53,170.53,0.0
2018-02-05 11:30:00,170.5,170.56,170.49,170.56,500.0,170.5,170.56,170.49,170.56,500.0
2018-02-05 11:35:00,170.49,170.49,170.26,170.34,1200.0,170.49,170.49,170.26,170.34,1200.0
2018-02-05 11:40:00,170.26,170.26,169.9,169.9,2000.0,170.26,170.26,169.9,169.9,2000.0
2018-02-05 11:45:00,169.9,169.9,169.9,169.9,0.0,169.9,169.9,169.9,169.9,0.0
2018-02-05 11:50:00,169.34,169.34,169.34,169.34,100.0,169.34,169.34,169.34,169.34,100.0
2018-02-05 11:55:00,169.34,169.34,169.34,169.34,0.0,169.34,169.34,169.34,169.34,0.0
2018-02-05 12:00:00,169.66,169.72,169.66,169.72,200.0,169.66,169.72,169.66,169.72,200.0
2018-02-05 12:05:00,169.42,169.51,169.42,169.51,300.0,169.42,169.51,169.42,169.51,300.0
2018-02-05 12:10:00,169.51,169.51,169.51,169.51,0.0,169.51,169.51,169.51,169.51,0.0
2018-02-05 12:15:00,169.63,169.71,169.35,169.36,1900.0,169.63,169.71,169.35,169.36,1900.0
2018-02-05 12:20:00,169.57,169.57,168.71,168.71,400.0,169.57,169.57,168.71,168.71,400.0
2018-02-05 12:25:00,169.29,169.39,169.13,169.39,904.0,169.29,169.39,169.13,169.39,904.0
2018-02-05 12:30:00,169.52,169.52,169.51,169.52,100.0,169.52,169.52,169.51,169.52,100.0
2018-02-05 12:35:00,169.54,169.72,169.5,169.5,300.0,169.54,169.72,169.5,169.5,300.0
2018-02-05 12:40:00,169.8,169.8,169.54,169.64,500.0,169.8,169.8,169.54,169.64,500.0
2018-02-05 12:45:00,169.35,169.35,169.05,169.19,1951.0,169.35,169.35,169.05,169.19,1951.0
2018-02-05 12:50:00,169.04,169.22,169.04,169.22,300.0,169.04,169.22,169.04,169.22,300.0
2018-02-05 12:55:00,169.07,169.09,168.94,168.94,886.0,169.07,169.09,168.94,168.94,886.0
2018-02-05 13:00:00,168.66,168.72,168.42,168.59,1788.0,168.66,168.72,168.42,168.59,1788.0
2018-02-05 13:05:00,168.72,168.73,168.72,168.73,200.0,168.72,168.73,168.72,168.73,200.0
2018-02-05 13:10:00,168.37,168.71,168.37,168.71,500.0,168.37,168.71,168.37,168.71,500.0
2018-02-05 13:15:00,168.63,168.63,168.13,168.13,500.0,168.63,168.63,168.13,168.13,500.0
2018-02-05 13:20:00,168.02,168.11,167.84,168.08,800.0,168.02,168.11,167.84,168.08,800.0
2018-02-05 13:25:00,168.09,168.15,168.08,168.15,600.0,168.09,168.15,168.08,168.15,600.0
2018-02-05 13:30:00,168.11,168.52,168.11,168.29,640.0,168.11,168.52,168.11,168.29,640.0
2018-02-05 13:35:00,168.21,168.21,167.93,168.09,400.0,168.21,168.21,167.93,168.09,400.0
2018-02-05 13:40:00,168.16,168.27,168.1,168.27,600.0,168.16,168.27,168.1,168.27,600.0
2018-02-05 13:45:00,168.27,168.27,168.27,168.27,0.0,168.27,168.27,168.27,168.27,0.0
2018-02-05 13:50:00,168.34,168.39,168.34,168.34,400.0,168.34,168.39,168.34,168.34,400.0
2018-02-05 13:55:00,168.34,168.34,168.34,168.34,0.0,168.34,168.34,168.34,168.34,0.0
2018-02-05 14:00:00,168.54,168.75,168.37,168.75,758.0,168.54,168.75,168.37,168.75,758.0
2018-02-05 14:05:00,168.56,168.56,168.07,168.07,1000.0,168.56,168.56,168.07,168.07,1000.0
2018-02-05 14:10:00,168.12,168.16,167.86,167.94,616.0,168.12,168.16,167.86,167.94,616.0
2018-02-05 14:15:00,167.85,168.05,167.83,167.98,668.0,167.85,168.05,167.83,167.98,668.0
2018-02-05 14:20:00,167.93,167.93,167.61,167.72,904.0,167.93,167.93,167.61,167.72,904.0
2018-02-05 14:25:00,167.63,167.63,167.63,167.63,100.0,167.63,167.63,167.63,167.63,100.0
2018-02-05 14:30:00,167.7,167.77,167.48,167.76,800.0,167.7,167.77,167.48,167.76,800.0
2018-02-05 14:35:00,167.62,167.64,167.3,167.39,2700.0,167.62,167.64,167.3,167.39,2700.0
2018-02-05 14:40:00,167.34,167.75,167.26,167.26,1100.0,167.34,167.75,167.26,167.26,1100.0
2018-02-05 14:45:00,167.11,167.11,167.09,167.09,500.0,167.11,167.11,167.09,167.09,500.0
2018-02-05 14:50:00,166.81,167.37,166.81,167.19,1407.0,166.81,167.37,166.81,167.19,1407.0
2018-02-05 14:55:00,167.14,167.14,166.63,166.63,3205.0,167.14,167.14,166.63,166.63,3205.0
2018-02-05 15:00:00,166.7,166.7,165.86,165.87,1446.0,166.7,166.7,165.86,165.87,1446.0
2018-02-05 15:05:00,166.27,166.28,164.9,164.94,1200.0,166.27,166.28,164.9,164.94,1200.0
2018-02-05 15:10:00,165.03,165.6,164.42,165.6,1957.0,165.03,165.6,164.42,165.6,1957.0
2018-02-05 15:15:00,165.64,166.27,165.61,165.62,3548.0,165.64,166.27,165.61,165.62,3548.0
2018-02-05 15:20:00,165.61,166.08,165.2,166.08,1700.0,165.61,166.08,165.2,166.08,1700.0
2018-02-05 15:25:00,165.78,165.8,165.47,165.6,500.0,165.78,165.8,165.47,165.6,500.0
2018-02-05 15:30:00,165.65,166.9,165.64,166.9,3200.0,165.65,166.9,165.64,166.9,3200.0
2018-02-05 15:35:00,166.54,166.54,165.8,165.8,4144.0,166.54,166.54,165.8,165.8,4144.0
2018-02-05 15:40:00,165.8,165.97,165.54,165.62,2900.0,165.8,165.97,165.54,165.62,2900.0
2018-02-05 15:45:00,165.95,165.95,164.92,164.93,5283.0,165.95,165.95,164.92,164.93,5283.0
2018-02-05 15:50:00,164.9,164.94,164.26,164.34,9080.0,164.9,164.94,164.26,164.34,9080.0
2018-02-05 15:55:00,164.42,164.77,163.96,164.0,20244.0,164.42,164.77,163.96,164.0,20244.0
2018-02-06 09:30:00,160.54,160.54,160.54,160.54,100.0,160.54,160.54,160.54,160.54,100.0
2018-02-06 09:35:00,160.54,160.54,160.54,160.54,0.0,160.54,160.54,160.54,160.54,0.0
2018-02-06 09:40:00,162.02,162.64,161.33,161.81,8526.0,162.02,162.64,161.33,161.81,8526.0
2018-02-06 09:45:00,161.27,162.75,161.27,162.75,1300.0,161.27,162.75,161.27,162.75,1300.0
2018-02-06 09:50:00,162.71,163.53,162.7,162.97,800.0,162.71,163.53,162.7,162.97,800.0
2018-02-06 09:55:00,162.98,163.95,162.88,163.02,6197.0,162.98,163.95,162.88,163.02,6197.0
2018-02-06 10:00:00,163.4,163.4,162.8,162.8,700.0,163.4,163.4,162.8,162.8,700.0
2018-02-06 10:05:00,163.0,163.8,162.56,162.56,2084.0,163.0,163.8,162.56,162.56,2084.0
2018-02-06 10:10:00,162.81,162.9,162.51,162.79,1610.0,162.81,162.9,162.51,162.79,1610.0
2018-02-06 10:15:00,162.8,162.8,161.42,161.53,2443.0,162.8,162.8,161.42,161.53,2443.0
2018-02-06 10:20:00,162.01,162.01,161.76,161.76,780.0,162.01,162.01,161.76,161.76,780.0
2018-02-06 10:25:00,161.87,162.01,161.78,162.0,800.0,161.87,162.01,161.78,162.0,800.0
2018-02-06 10:30:00,162.23,162.23,161.78,161.78,700.0,162.23,162.23,161.78,161.78,700.0
2018-02-06 10:35:00,161.4,161.92,161.2,161.92,1000.0,161.4,161.92,161.2,161.92,1000.0
2018-02-06 10:40:00,161.01,161.86,161.01,161.86,1556.0,161.01,161.86,161.01,161.86,1556.0
2018-02-06 10:45:00,161.7,162.52,161.7,162.39,778.0,161.7,162.52,161.7,162.39,778.0
2018-02-06 10:50:00,162.44,162.72,162.4,162.6,1673.0,162.44,162.72,162.4,162.6,1673.0
2018-02-06 10:55:00,162.72,162.73,162.07,162.5,3105.0,162.72,162.73,162.07,162.5,3105.0
2018-02-06 11:00:00,162.13,162.32,161.65,162.31,1400.0,162.13,162.32,161.65,162.31,1400.0
2018-02-06 11:05:00,162.0,162.0,161.5,161.5,900.0,162.0,162.0,161.5,161.5,900.0
2018-02-06 11:10:00,161.65,161.86,161.65,161.86,400.0,161.65,161.86,161.65,161.86,400.0
2018-02-06 11:15:00,161.86,162.12,161.8,161.9,2900.0,161.86,162.12,161.8,161.9,2900.0
2018-02-06 11:20:00,161.56,161.56,161.56,161.56,100.0,161.56,161.56,161.56,161.56,100.0
2018-02-06 11:25:00,161.53,161.81,161.24,161.5,3867.0,161.53,161.81,161.24,161.5,3867.0
2018-02-06 11:30:00,161.46,161.56,160.95,160.95,2410.0,161.46,161.56,160.95,160.95,2410.0
2018-02-06 11:35:00,161.3,161.3,161.29,161.29,400.0,161.3,161.3,161.29,161.29,400.0
2018-02-06 11:40:00,160.93,161.14,160.92,161.14,200.0,160.93,161.14,160.92,161.14,200.0
2018-02-06 11:45:00,160.97,161.52,160.97,161.32,1749.0,160.97,161.52,160.97,161.32,1749.0
2018-02-06 11:50:00,161.67,161.8,161.55,161.56,688.0,161.67,161.8,161.55,161.56,688.0
2018-02-06 11:55:00,161.64,162.0,161.64,162.0,2122.0,161.64,162.0,161.64,162.0,2122.0
2018-02-06 12:00:00,162.0,162.18,161.88,162.15,3491.0,162.0,162.18,161.88,162.15,3491.0
2018-02-06 12:05:00,162.03,162.55,162.03,162.39,2000.0,162.03,162.55,162.03,162.39,2000.0
2018-02-06 12:10:00,162.37,162.37,162.2,162.2,300.0,162.37,162.37,162.2,162.2,300.0
2018-02-06 12:15:00,162.2,162.2,162.2,162.2,0.0,162.2,162.2,162.2,162.2,0.0
2018-02-06 12:20:00,162.85,162.85,162.85,162.85,100.0,162.85,162.85,162.85,162.85,100.0
2018-02-06 12:25:00,162.85,162.85,162.85,162.85,200.0,162.85,162.85,162.85,162.85,200.0
2018-02-06 12:30:00,162.7,163.21,162.54,162.85,1245.0,162.7,163.21,162.54,162.85,1245.0
2018-02-06 12:35:00,162.85,163.36,162.73,163.25,2400.0,162.85,163.36,162.73,163.25,2400.0
2018-02-06 12:40:00,163.47,163.5,163.25,163.26,338.0,163.47,163.5,163.25,163.26,338.0
2018-02-06 12:45:00,163.5,163.5,162.82,162.9,2091.0,163.5,163.5,162.82,162.9,2091.0
2018-02-06 12:50:00,162.96,162.96,162.71,162.9,500.0,162.96,162.96,162.71,162.9,500.0
2018-02-06 12:55:00,162.88,163.12,162.87,163.03,1300.0,162.88,163.12,162.87,163.03,1300.0
2018-02-06 13:00:00,163.08,163.13,163.08,163.13,200.0,163.08,163.13,163.08,163.13,200.0
2018-02-06 13:05:00,162.92,162.92,162.57,162.91,400.0,162.92,162.92,162.57,162.91,400.0
2018-02-06 13:10:00,162.91,163.2,162.6,163.2,2907.0,162.91,163.2,162.6,163.2,2907.0
2018-02-06 13:15:00,163.2,163.2,163.2,163.2,0.0,163.2,163.2,163.2,163.2,0.0
2018-02-06 13:20:00,163.37,163.37,163.25,163.25,300.0,163.37,163.37,163.25,163.25,300.0
2018-02-06 13:25:00,163.02,163.09,163.01,163.08,600.0,163.02,163.09,163.01,163.08,600.0
2018-02-06 13:30:00,162.87,163.0,162.57,162.57,1400.0,162.87,163.0,162.57,162.57,1400.0
2018-02-06 13:35:00,162.71,162.93,162.71,162.81,700.0,162.71,162.93,162.71,162.81,700.0
2018-02-06 13:40:00,162.99,163.0,162.75,162.98,1100.0,162.99,163.0,162.75,162.98,1100.0
2018-02-06 13:45:00,162.94,162.98,162.71,162.97,640.0,162.94,162.98,162.71,162.97,640.0
2018-02-06 13:50:00,163.0,163.0,162.62,162.62,600.0,163.0,163.0,162.62,162.62,600.0
2018-02-06 13:55:00,162.75,162.75,162.75,162.75,700.0,162.75,162.75,162.75,162.75,700.0
2018-02-06 14:00:00,162.64,162.75,162.64,162.74,480.0,162.64,162.75,162.64,162.74,480.0
2018-02-06 14:05:00,162.7,162.7,162.12,162.5,1348.0,162.7,162.7,162.12,162.5,1348.0
2018-02-06 14:10:00,162.35,162.64,162.35,162.64,704.0,162.35,162.64,162.35,162.64,704.0
2018-02-06 14:15:00,162.41,162.64,162.33,162.64,400.0,162.41,162.64,162.33,162.64,400.0
2018-02-06 14:20:00,162.33,162.33,162.22,162.22,478.0,162.33,162.33,162.22,162.22,478.0
2018-02-06 14:25:00,162.6,162.75,162.41,162.75,1100.0,162.6,162.75,162.41,162.75,1100.0
2018-02-06 14:30:00,162.55,163.13,162.55,163.13,800.0,162.55,163.13,162.55,163.13,800.0
2018-02-06 14:35:00,163.13,163.6,162.68,163.25,1400.0,163.13,163.6,162.68,163.25,1400.0
2018-02-06 14:40:00,163.25,163.25,163.25,163.25,0.0,163.25,163.25,163.25,163.25,0.0
2018-02-06 14:45:00,163.35,163.6,163.34,163.6,875.0,163.35,163.6,163.34,163.6,875.0
2018-02-06 14:50:00,163.52,163.95,163.46,163.46,2900.0,163.52,163.95,163.46,163.46,2900.0
2018-02-06 14:55:00,163.92,164.04,163.92,164.04,780.0,163.92,164.04,163.92,164.04,780.0
2018-02-06 15:00:00,164.38,164.48,164.38,164.48,745.0,164.38,164.48,164.38,164.48,745.0
2018-02-06 15:05:00,164.59,165.23,164.59,165.19,1851.0,164.59,165.23,164.59,165.19,1851.0
2018-02-06 15:10:00,164.86,164.86,164.38,164.8,1400.0,164.86,164.86,164.38,164.8,1400.0
2018-02-06 15:15:00,164.61,165.0,164.44,164.75,2367.0,164.61,165.0,164.44,164.75,2367.0
2018-02-06 15:20:00,164.85,165.11,164.85,165.0,1300.0,164.85,165.11,164.85,165.0,1300.0
2018-02-06 15:25:00,165.21,165.21,164.86,164.87,200.0,165.21,165.21,164.86,164.87,200.0
2018-02-06 15:30:00,164.82,165.05,164.4,164.7,4100.0,164.82,165.05,164.4,164.7,4100.0
2018-02-06 15:35:00,164.68,165.42,164.6,165.42,1400.0,164.68,165.42,164.6,165.42,1400.0
2018-02-06 15:40:00,165.45,165.45,164.79,164.8,1700.0,165.45,165.45,164.79,164.8,1700.0
2018-02-06 15:45:00,165.06,165.07,164.33,164.35,4469.0,165.06,165.07,164.33,164.35,4469.0
2018-02-06 15:50:00,164.41,164.5,163.68,163.87,6275.0,164.41,164.5,163.68,163.87,6275.0
2018-02-06 15:55:00,164.03,164.49,163.95,164.47,19856.0,164.03,164.49,163.95,164.47,19856.0
2018-02-07 09:30:00,164.32,164.32,164.32,164.32,797.0,164.32,164.32,164.32,164.32,797.0
2018-02-07 09:35:00,164.01,164.47,164.01,164.47,1400.0,164.01,164.47,164.01,164.47,1400.0
2018-02-07 09:40:00,164.47,164.47,164.47,164.47,0.0,164.47,164.47,164.47,164.47,0.0
2018-02-07 09:45:00,163.91,164.18,163.26,163.26,1000.0,163.91,164.18,163.26,163.26,1000.0
2018-02-07 09:50:00,163.22,163.98,163.22,163.98,300.0,163.22,163.98,163.22,163.98,300.0
2018-02-07 09:55:00,164.06,164.06,164.06,164.06,100.0,164.06,164.06,164.06,164.06,100.0
2018-02-07 10:00:00,163.67,164.12,163.67,164.12,300.0,163.67,164.12,163.67,164.12,300.0
2018-02-07 10:05:00,164.12,164.52,163.72,164.0,1537.0,164.12,164.52,163.72,164.0,1537.0
2018-02-07 10:10:00,163.98,164.47,163.92,164.47,325.0,163.98,164.47,163.92,164.47,325.0
2018-02-07 10:15:00,164.46,164.46,164.06,164.06,300.0,164.46,164.46,164.06,164.06,300.0
2018-02-07 10:20:00,163.79,164.2,163.11,163.11,2118.0,163.79,164.2,163.11,163.11,2118.0
2018-02-07 10:25:00,163.05,163.07,163.05,163.07,400.0,163.05,163.07,163.05,163.07,400.0
2018-02-07 10:30:00,163.9,163.9,162.64,162.64,1600.0,163.9,163.9,162.64,162.64,1600.0
2018-02-07 10:35:00,162.75,163.15,162.75,163.15,1087.0,162.75,163.15,162.75,163.15,1087.0
2018-02-07 10:40:00,162.78,163.05,162.6,162.84,1200.0,162.78,163.05,162.6,162.84,1200.0
2018-02-07 10:45:00,162.88,163.54,162.86,163.29,1700.0,162.88,163.54,162.86,163.29,1700.0
2018-02-07 10:50:00,163.53,163.99,163.47,163.91,2579.0,163.53,163.99,163.47,163.91,2579.0
2018-02-07 10:55:00,163.95,163.97,163.95,163.97,300.0,163.95,163.97,163.95,163.97,300.0
2018-02-07 11:00:00,163.71,164.49,163.71,164.49,1095.0,163.71,164.49,163.71,164.49,1095.0
2018-02-07 11:05:00,164.49,164.49,164.32,164.32,200.0,164.49,164.49,164.32,164.32,200.0
2018-02-07 11:10:00,164.96,164.96,164.96,164.96,100.0,164.96,164.96,164.96,164.96,100.0
2018-02-07 11:15:00,164.99,164.99,164.25,164.25,900.0,164.99,164.99,164.25,164.25,900.0
2018-02-07 11:20:00,163.97,164.08,163.16,163.16,1000.0,163.97,164.08,163.16,163.16,1000.0
2018-02-07 11:25:00,164.07,164.07,163.2,163.56,400.0,164.07,164.07,163.2,163.56,400.0
2018-02-07 11:30:00,163.56,163.56,163.56,163.56,0.0,163.56,163.56,163.56,163.56,0.0
2018-02-07 11:35:00,163.09,163.95,163.09,163.38,3166.0,163.09,163.95,163.09,163.38,3166.0
2018-02-07 11:40:00,163.42,163.42,163.41,163.42,100.0,163.42,163.42,163.41,163.42,100.0
2018-02-07 11:45:00,163.7,163.7,163.7,163.7,100.0,163.7,163.7,163.7,163.7,100.0
2018-02-07 11:50:00,164.33,164.33,164.33,164.33,100.0,164.33,164.33,164.33,164.33,100.0
2018-02-07 11:55:00,164.32,164.32,164.32,164.32,100.0,164.32,164.32,164.32,164.32,100.0
2018-02-07 12:00:00,164.33,164.33,164.33,164.33,100.0,164.33,164.33,164.33,164.33,100.0
2018-02-07 12:05:00,164.32,164.32,164.32,164.32,100.0,164.32,164.32,164.32,164.32,100.0
2018-02-07 12:10:00,164.05,164.06,164.05,164.06,405.0,164.05,164.06,164.05,164.06,405.0
2018-02-07 12:15:00,164.11,164.16,164.02,164.05,700.0,164.11,164.16,164.02,164.05,700.0
2018-02-07 12:20:00,164.09,164.24,163.8,163.8,908.0,164.09,164.24,163.8,163.8,908.0
2018-02-07 12:25:00,163.8,163.8,163.8,163.8,0.0,163.8,163.8,163.8,163.8,0.0
2018-02-07 12:30:00,164.0,164.0,164.0,164.0,152.0,164.0,164.0,164.0,164.0,152.0
2018-02-07 12:35:00,163.78,163.79,163.78,163.78,100.0,163.78,163.79,163.78,163.78,100.0
2018-02-07 12:40:00,163.7,164.4,163.7,164.4,3100.0,163.7,164.4,163.7,164.4,3100.0
2018-02-07 12:45:00,164.09,164.18,164.0,164.0,705.0,164.09,164.18,164.0,164.0,705.0
2018-02-07 12:50:00,163.6,163.98,163.48,163.98,300.0,163.6,163.98,163.48,163.98,300.0
2018-02-07 12:55:00,164.08,164.09,163.79,164.06,1100.0,164.08,164.09,163.79,164.06,1100.0
2018-02-07 13:00:00,164.09,164.09,163.63,163.86,2600.0,164.09,164.09,163.63,163.86,2600.0
2018-02-07 13:05:00,164.08,164.12,163.55,163.64,3500.0,164.08,164.12,163.55,163.64,3500.0
2018-02-07 13:10:00,163.6,163.99,163.29,163.62,3591.0,163.6,163.99,163.29,163.62,3591.0
2018-02-07 13:15:00,163.23,163.46,163.23,163.29,500.0,163.23,163.46,163.23,163.29,500.0
2018-02-07 13:20:00,163.27,163.58,163.08,163.58,900.0,163.27,163.58,163.08,163.58,900.0
2018-02-07 13:25:00,163.1,163.76,163.1,163.76,2400.0,163.1,163.76,163.1,163.76,2400.0
2018-02-07 13:30:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:35:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:40:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:45:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:50:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:55:00,164.33,164.34,163.93,163.93,700.0,164.33,164.34,163.93,163.93,700.0
2018-02-07 14:00:00,163.72,163.72,163.2,163.46,4600.0,163.72,163.72,163.2,163.46,4600.0
2018-02-07 14:05:00,163.39,163.84,163.39,163.84,300.0,163.39,163.84,163.39,163.84,300.0
2018-02-07 14:10:00,163.82,163.82,163.8,163.81,922.0,163.82,163.82,163.8,163.81,922.0
2018-02-07 14:15:00,163.81,163.81,163.81,163.81,0.0,163.81,163.81,163.81,163.81,0.0
2018-02-07 14:20:00,163.81,163.81,163.81,163.81,0.0,163.81,163.81,163.81,163.81,0.0
2018-02-07 14:25:00,164.03,164.03,164.03,164.03,100.0,164.03,164.03,164.03,164.03,100.0
2018-02-07 14:30:00,164.03,164.06,163.86,163.94,1340.0,164.03,164.06,163.86,163.94,1340.0
2018-02-07 14:35:00,163.9,164.06,163.86,164.06,1100.0,163.9,164.06,163.86,164.06,1100.0
2018-02-07 14:40:00,163.89,163.89,163.58,163.82,800.0,163.89,163.89,163.58,163.82,800.0
2018-02-07 14:45:00,164.0,164.0,162.98,163.37,5938.0,164.0,164.0,162.98,163.37,5938.0
2018-02-07 14:50:00,163.61,163.61,163.13,163.56,2600.0,163.61,163.61,163.13,163.56,2600.0
2018-02-07 14:55:00,163.53,163.59,163.53,163.59,400.0,163.53,163.59,163.53,163.59,400.0
2018-02-07 15:00:00,163.59,163.59,163.59,163.59,0.0,163.59,163.59,163.59,163.59,0.0
2018-02-07 15:05:00,163.85,164.05,163.78,163.78,1510.0,163.85,164.05,163.78,163.78,1510.0
2018-02-07 15:10:00,163.77,163.78,163.77,163.78,595.0,163.77,163.78,163.77,163.78,595.0
2018-02-07 15:15:00,164.12,164.18,163.9,163.9,600.0,164.12,164.18,163.9,163.9,600.0
2018-02-07 15:20:00,163.87,164.0,163.87,163.95,500.0,163.87,164.0,163.87,163.95,500.0
2018-02-07 15:25:00,163.96,164.13,163.96,164.13,200.0,163.96,164.13,163.96,164.13,200.0
2018-02-07 15:30:00,164.25,164.25,164.17,164.17,200.0,164.25,164.25,164.17,164.17,200.0
2018-02-07 15:35:00,164.3,164.5,164.22,164.22,2607.0,164.3,164.5,164.22,164.22,2607.0
2018-02-07 15:40:00,164.39,164.39,164.15,164.16,1000.0,164.39,164.39,164.15,164.16,1000.0
2018-02-07 15:45:00,164.21,164.44,163.59,163.59,3109.0,164.21,164.44,163.59,163.59,3109.0
2018-02-07 15:50:00,163.7,163.92,163.64,163.69,2299.0,163.7,163.92,163.64,163.69,2299.0
2018-02-07 15:55:00,163.66,163.87,163.15,163.16,6044.0,163.66,163.87,163.15,163.16,6044.0
2018-02-08 09:30:00,163.58,163.58,163.58,163.58,508.0,163.58,163.58,163.58,163.58,508.0
2018-02-08 09:35:00,163.58,163.58,163.58,163.58,0.0,163.58,163.58,163.58,163.58,0.0
2018-02-08 09:40:00,162.32,162.32,162.32,162.32,100.0,162.32,162.32,162.32,162.32,100.0
2018-02-08 09:45:00,162.65,162.65,161.31,161.72,2049.0,162.65,162.65,161.31,161.72,2049.0
2018-02-08 09:50:00,161.42,161.75,161.29,161.35,2000.0,161.42,161.75,161.29,161.35,2000.0
2018-02-08 09:55:00,161.74,161.79,161.48,161.78,1200.0,161.74,161.79,161.48,161.78,1200.0
2018-02-08 10:00:00,161.52,161.78,160.65,160.96,3133.0,161.52,161.78,160.65,160.96,3133.0
2018-02-08 10:05:00,160.96,161.57,160.95,161.41,2100.0,160.96,161.57,160.95,161.41,2100.0
2018-02-08 10:10:00,161.41,161.54,160.82,161.01,4211.0,161.41,161.54,160.82,161.01,4211.0
2018-02-08 10:15:00,160.77,161.15,160.77,161.15,252.0,160.77,161.15,160.77,161.15,252.0
2018-02-08 10:20:00,160.81,161.06,160.78,160.82,800.0,160.81,161.06,160.78,160.82,800.0
2018-02-08 10:25:00,160.82,160.82,160.82,160.82,0.0,160.82,160.82,160.82,160.82,0.0
2018-02-08 10:30:00,160.99,161.0,160.98,161.0,300.0,160.99,161.0,160.98,161.0,300.0
2018-02-08 10:35:00,160.74,161.04,160.71,161.0,1100.0,160.74,161.04,160.71,161.0,1100.0
2018-02-08 10:40:00,160.82,161.28,160.75,160.75,3200.0,160.82,161.28,160.75,160.75,3200.0
2018-02-08 10:45:00,160.58,160.65,160.23,160.23,1002.0,160.58,160.65,160.23,160.23,1002.0
2018-02-08 10:50:00,160.47,160.67,160.2,160.2,675.0,160.47,160.67,160.2,160.2,675.0
2018-02-08 10:55:00,160.12,160.24,159.75,159.91,1518.0,160.12,160.24,159.75,159.91,1518.0
2018-02-08 11:00:00,160.17,160.17,159.63,159.66,1374.0,160.17,160.17,159.63,159.66,1374.0
2018-02-08 11:05:00,159.7,160.21,159.7,160.21,1400.0,159.7,160.21,159.7,160.21,1400.0
2018-02-08 11:10:00,159.75,159.75,159.32,159.32,1218.0,159.75,159.75,159.32,159.32,1218.0
2018-02-08 11:15:00,159.55,159.55,159.11,159.3,1300.0,159.55,159.55,159.11,159.3,1300.0
2018-02-08 11:20:00,159.29,159.45,159.15,159.15,1039.0,159.29,159.45,159.15,159.15,1039.0
2018-02-08 11:25:00,159.38,159.95,159.38,159.95,1200.0,159.38,159.95,159.38,159.95,1200.0
2018-02-08 11:30:00,160.06,160.4,159.83,160.4,500.0,160.06,160.4,159.83,160.4,500.0
2018-02-08 11:35:00,160.15,160.81,160.15,160.81,400.0,160.15,160.81,160.15,160.81,400.0
2018-02-08 11:40:00,160.81,160.81,160.81,160.81,0.0,160.81,160.81,160.81,160.81,0.0
2018-02-08 11:45:00,160.41,160.8,160.08,160.09,900.0,160.41,160.8,160.08,160.09,900.0
2018-02-08 11:50:00,160.55,160.81,160.55,160.75,2400.0,160.55,160.81,160.55,160.75,2400.0
2018-02-08 11:55:00,160.8,160.83,160.51,160.51,2570.0,160.8,160.83,160.51,160.51,2570.0
2018-02-08 12:00:00,160.51,160.51,160.51,160.51,0.0,160.51,160.51,160.51,160.51,0.0
2018-02-08 12:05:00,160.77,160.77,160.68,160.71,600.0,160.77,160.77,160.68,160.71,600.0
2018-02-08 12:10:00,160.39,160.39,160.39,160.39,100.0,160.39,160.39,160.39,160.39,100.0
2018-02-08 12:15:00,160.36,160.39,159.94,160.39,400.0,160.36,160.39,159.94,160.39,400.0
2018-02-08 12:20:00,159.96,159.96,159.45,159.45,1802.0,159.96,159.96,159.45,159.45,1802.0
2018-02-08 12:25:00,159.5,159.88,159.41,159.88,800.0,159.5,159.88,159.41,159.88,800.0
2018-02-08 12:30:00,159.42,159.43,159.04,159.04,404.0,159.42,159.43,159.04,159.04,404.0
2018-02-08 12:35:00,159.04,159.04,159.04,159.04,0.0,159.04,159.04,159.04,159.04,0.0
2018-02-08 12:40:00,159.3,159.81,159.29,159.8,2400.0,159.3,159.81,159.29,159.8,2400.0
2018-02-08 12:45:00,159.53,159.53,159.16,159.16,1100.0,159.53,159.53,159.16,159.16,1100.0
2018-02-08 12:50:00,158.76,158.76,158.37,158.37,538.0,158.76,158.76,158.37,158.37,538.0
2018-02-08 12:55:00,158.61,158.61,158.58,158.58,200.0,158.61,158.61,158.58,158.58,200.0
2018-02-08 13:00:00,158.58,158.58,158.58,158.58,0.0,158.58,158.58,158.58,158.58,0.0
2018-02-08 13:05:00,158.69,159.39,158.68,159.13,2124.0,158.69,159.39,158.68,159.13,2124.0
2018-02-08 13:10:00,159.14,159.14,158.89,158.89,800.0,159.14,159.14,158.89,158.89,800.0
2018-02-08 13:15:00,158.91,158.91,158.91,158.91,100.0,158.91,158.91,158.91,158.91,100.0
2018-02-08 13:20:00,159.3,159.44,159.04,159.44,620.0,159.3,159.44,159.04,159.44,620.0
2018-02-08 13:25:00,158.91,159.16,158.04,158.04,2750.0,158.91,159.16,158.04,158.04,2750.0
2018-02-08 13:30:00,158.68,158.76,158.4,158.53,1860.0,158.68,158.76,158.4,158.53,1860.0
2018-02-08 13:35:00,158.7,159.09,158.7,159.09,200.0,158.7,159.09,158.7,159.09,200.0
2018-02-08 13:40:00,159.05,159.44,159.04,159.44,300.0,159.05,159.44,159.04,159.44,300.0
2018-02-08 13:45:00,159.67,159.67,159.58,159.59,200.0,159.67,159.67,159.58,159.59,200.0
2018-02-08 13:50:00,159.41,159.89,159.19,159.89,3082.0,159.41,159.89,159.19,159.89,3082.0
2018-02-08 13:55:00,159.69,160.05,159.48,160.05,1775.0,159.69,160.05,159.48,160.05,1775.0
2018-02-08 14:00:00,159.78,159.78,159.28,159.31,900.0,159.78,159.78,159.28,159.31,900.0
2018-02-08 14:05:00,159.48,159.48,159.36,159.36,300.0,159.48,159.48,159.36,159.36,300.0
2018-02-08 14:10:00,159.6,159.6,159.42,159.42,200.0,159.6,159.6,159.42,159.42,200.0
2018-02-08 14:15:00,159.75,160.07,159.74,159.9,2000.0,159.75,160.07,159.74,159.9,2000.0
2018-02-08 14:20:00,159.72,159.73,159.63,159.63,300.0,159.72,159.73,159.63,159.63,300.0
2018-02-08 14:25:00,159.47,159.75,159.24,159.24,1100.0,159.47,159.75,159.24,159.24,1100.0
2018-02-08 14:30:00,159.2,159.23,159.2,159.23,200.0,159.2,159.23,159.2,159.23,200.0
2018-02-08 14:35:00,159.08,159.49,159.03,159.38,1500.0,159.08,159.49,159.03,159.38,1500.0
2018-02-08 14:40:00,159.45,159.45,159.32,159.32,500.0,159.45,159.45,159.32,159.32,500.0
2018-02-08 14:45:00,159.22,159.25,159.12,159.12,903.0,159.22,159.25,159.12,159.12,903.0
2018-02-08 14:50:00,159.25,159.25,158.61,158.61,800.0,159.25,159.25,158.61,158.61,800.0
2018-02-08 14:55:00,158.89,158.97,158.1,158.97,2439.0,158.89,158.97,158.1,158.97,2439.0
2018-02-08 15:00:00,158.81,159.28,158.81,159.28,851.0,158.81,159.28,158.81,159.28,851.0
2018-02-08 15:05:00,159.25,159.3,158.76,158.76,1100.0,159.25,159.3,158.76,158.76,1100.0
2018-02-08 15:10:00,158.84,158.85,158.66,158.67,1200.0,158.84,158.85,158.66,158.67,1200.0
2018-02-08 15:15:00,158.89,158.89,158.89,158.89,100.0,158.89,158.89,158.89,158.89,100.0
2018-02-08 15:20:00,158.72,158.86,158.47,158.86,1514.0,158.72,158.86,158.47,158.86,1514.0
2018-02-08 15:25:00,158.72,158.97,158.67,158.88,700.0,158.72,158.97,158.67,158.88,700.0
2018-02-08 15:30:00,158.94,159.05,158.36,158.56,2443.0,158.94,159.05,158.36,158.56,2443.0
2018-02-08 15:35:00,158.68,158.68,157.76,157.77,1500.0,158.68,158.68,157.76,157.77,1500.0
2018-02-08 15:40:00,158.11,158.39,157.92,158.29,1904.0,158.11,158.39,157.92,158.29,1904.0
2018-02-08 15:45:00,158.58,158.58,157.72,157.83,2424.0,158.58,158.58,157.72,157.83,2424.0
2018-02-08 15:50:00,157.6,157.71,157.27,157.36,2160.0,157.6,157.71,157.27,157.36,2160.0
2018-02-08 15:55:00,157.2,157.45,156.2,156.26,12230.0,157.2,157.45,156.2,156.26,12230.0
2018-02-09 09:30:00,157.91,157.91,157.91,157.91,710.0,157.91,157.91,157.91,157.91,710.0
2018-02-09 09:35:00,157.91,157.91,157.91,157.91,0.0,157.91,157.91,157.91,157.91,0.0
2018-02-09 09:40:00,157.91,157.91,157.91,157.91,0.0,157.91,157.91,157.91,157.91,0.0
2018-02-09 09:45:00,157.91,157.91,157.91,157.91,0.0,157.91,157.91,157.91,157.91,0.0
2018-02-09 09:50:00,158.03,158.4,157.39,158.4,400.0,158.03,158.4,157.39,158.4,400.0
2018-02-09 09:55:00,157.45,157.46,157.45,157.45,105.0,157.45,157.46,157.45,157.45,105.0
2018-02-09 10:00:00,157.45,157.45,157.45,157.45,0.0,157.45,157.45,157.45,157.45,0.0
2018-02-09 10:05:00,157.49,157.49,156.69,156.69,911.0,157.49,157.49,156.69,156.69,911.0
2018-02-09 10:10:00,156.88,156.88,156.53,156.53,800.0,156.88,156.88,156.53,156.53,800.0
2018-02-09 10:15:00,156.51,156.51,156.51,156.51,100.0,156.51,156.51,156.51,156.51,100.0
2018-02-09 10:20:00,156.57,156.57,156.57,156.57,300.0,156.57,156.57,156.57,156.57,300.0
2018-02-09 10:25:00,156.29,156.29,156.29,156.29,100.0,156.29,156.29,156.29,156.29,100.0
2018-02-09 10:30:00,156.91,156.91,156.91,156.91,100.0,156.91,156.91,156.91,156.91,100.0
2018-02-09 10:35:00,156.3,156.3,156.25,156.25,1000.0,156.3,156.3,156.25,156.25,1000.0
2018-02-09 10:40:00,156.3,156.37,156.3,156.37,968.0,156.3,156.37,156.3,156.37,968.0
2018-02-09 10:45:00,156.28,156.28,155.43,155.43,1380.0,156.28,156.28,155.43,155.43,1380.0
2018-02-09 10:50:00,155.29,156.66,155.29,156.66,700.0,155.29,156.66,155.29,156.66,700.0
2018-02-09 10:55:00,156.28,156.85,155.91,155.91,700.0,156.28,156.85,155.91,155.91,700.0
2018-02-09 11:00:00,156.01,157.44,156.01,157.44,500.0,156.01,157.44,156.01,157.44,500.0
2018-02-09 11:05:00,157.41,157.6,156.85,157.16,1692.0,157.41,157.6,156.85,157.16,1692.0
2018-02-09 11:10:00,156.2,157.12,156.1,157.12,1384.0,156.2,157.12,156.1,157.12,1384.0
2018-02-09 11:15:00,157.05,157.31,156.79,157.13,5954.0,157.05,157.31,156.79,157.13,5954.0
2018-02-09 11:20:00,157.39,157.39,156.72,156.72,6119.0,157.39,157.39,156.72,156.72,6119.0
2018-02-09 11:25:00,156.53,156.53,156.52,156.53,258.0,156.53,156.53,156.52,156.53,258.0
2018-02-09 11:30:00,156.53,156.83,156.53,156.82,400.0,156.53,156.83,156.53,156.82,400.0
2018-02-09 11:35:00,157.14,157.15,157.14,157.15,200.0,157.14,157.15,157.14,157.15,200.0
2018-02-09 11:40:00,156.72,156.72,156.71,156.72,100.0,156.72,156.72,156.71,156.72,100.0
2018-02-09 11:45:00,156.72,156.92,156.62,156.63,800.0,156.72,156.92,156.62,156.63,800.0
2018-02-09 11:50:00,156.25,156.32,156.25,156.32,500.0,156.25,156.32,156.25,156.32,500.0
2018-02-09 11:55:00,156.32,156.32,156.32,156.32,0.0,156.32,156.32,156.32,156.32,0.0
2018-02-09 12:00:00,156.33,156.33,155.96,155.96,1826.0,156.33,156.33,155.96,155.96,1826.0
2018-02-09 12:05:00,156.1,156.11,155.13,155.14,3071.0,156.1,156.11,155.13,155.14,3071.0
2018-02-09 12:10:00,155.12,155.87,155.11,155.39,3600.0,155.12,155.87,155.11,155.39,3600.0
2018-02-09 12:15:00,155.17,155.55,155.17,155.46,500.0,155.17,155.55,155.17,155.46,500.0
2018-02-09 12:20:00,155.01,155.16,155.01,155.16,607.0,155.01,155.16,155.01,155.16,607.0
2018-02-09 12:25:00,155.11,155.11,155.1,155.11,200.0,155.11,155.11,155.1,155.11,200.0
2018-02-09 12:30:00,155.14,155.15,155.14,155.14,500.0,155.14,155.15,155.14,155.14,500.0
2018-02-09 12:35:00,155.23,155.23,155.22,155.22,200.0,155.23,155.23,155.22,155.22,200.0
2018-02-09 12:40:00,155.2,155.22,154.25,154.41,1800.0,155.2,155.22,154.25,154.41,1800.0
2018-02-09 12:45:00,154.41,154.41,154.11,154.11,400.0,154.41,154.41,154.11,154.11,400.0
2018-02-09 12:50:00,154.47,154.48,154.3,154.31,1282.0,154.47,154.48,154.3,154.31,1282.0
2018-02-09 12:55:00,154.74,155.01,154.56,155.01,1210.0,154.74,155.01,154.56,155.01,1210.0
2018-02-09 13:00:00,155.01,155.01,155.01,155.01,0.0,155.01,155.01,155.01,155.01,0.0
2018-02-09 13:05:00,155.56,155.56,153.61,153.61,1600.0,155.56,155.56,153.61,153.61,1600.0
2018-02-09 13:10:00,154.05,154.05,153.71,153.71,200.0,154.05,154.05,153.71,153.71,200.0
2018-02-09 13:15:00,154.08,154.39,154.08,154.14,1000.0,154.08,154.39,154.08,154.14,1000.0
2018-02-09 13:20:00,154.15,154.54,154.14,154.3,700.0,154.15,154.54,154.14,154.3,700.0
2018-02-09 13:25:00,153.96,154.05,153.81,154.03,1600.0,153.96,154.05,153.81,154.03,1600.0
2018-02-09 13:30:00,154.05,154.06,153.72,154.06,300.0,154.05,154.06,153.72,154.06,300.0
2018-02-09 13:35:00,154.06,154.39,153.73,154.13,5804.0,154.06,154.39,153.73,154.13,5804.0
2018-02-09 13:40:00,153.99,154.25,153.82,154.22,500.0,153.99,154.25,153.82,154.22,500.0
2018-02-09 13:45:00,154.24,154.3,154.24,154.25,688.0,154.24,154.3,154.24,154.25,688.0
2018-02-09 13:50:00,154.68,154.8,154.67,154.8,500.0,154.68,154.8,154.67,154.8,500.0
2018-02-09 13:55:00,155.56,155.6,155.11,155.15,1700.0,155.56,155.6,155.11,155.15,1700.0
2018-02-09 14:00:00,155.23,156.47,155.15,156.47,3447.0,155.23,156.47,155.15,156.47,3447.0
2018-02-09 14:05:00,156.13,156.55,155.85,156.55,400.0,156.13,156.55,155.85,156.55,400.0
2018-02-09 14:10:00,156.31,156.74,156.16,156.74,700.0,156.31,156.74,156.16,156.74,700.0
2018-02-09 14:15:00,156.83,157.48,156.83,157.48,497.0,156.83,157.48,156.83,157.48,497.0
2018-02-09 14:20:00,157.21,157.93,157.21,157.52,1000.0,157.21,157.93,157.21,157.52,1000.0
2018-02-09 14:25:00,157.81,157.82,157.03,157.55,3207.0,157.81,157.82,157.03,157.55,3207.0
2018-02-09 14:30:00,157.49,157.5,157.47,157.47,900.0,157.49,157.5,157.47,157.47,900.0
2018-02-09 14:35:00,157.39,157.55,157.16,157.55,1800.0,157.39,157.55,157.16,157.55,1800.0
2018-02-09 14:40:00,157.54,157.55,157.05,157.53,1895.0,157.54,157.55,157.05,157.53,1895.0
2018-02-09 14:45:00,157.5,157.5,157.37,157.37,423.0,157.5,157.5,157.37,157.37,423.0
2018-02-09 14:50:00,157.47,157.56,157.46,157.51,600.0,157.47,157.56,157.46,157.51,600.0
2018-02-09 14:55:00,157.26,157.3,156.83,156.83,1166.0,157.26,157.3,156.83,156.83,1166.0
2018-02-09 15:00:00,156.54,157.09,156.31,156.31,500.0,156.54,157.09,156.31,156.31,500.0
2018-02-09 15:05:00,156.12,156.12,155.61,155.61,710.0,156.12,156.12,155.61,155.61,710.0
2018-02-09 15:10:00,156.15,156.39,156.15,156.39,1367.0,156.15,156.39,156.15,156.39,1367.0
2018-02-09 15:15:00,156.35,156.83,156.35,156.83,200.0,156.35,156.83,156.35,156.83,200.0
2018-02-09 15:20:00,156.97,157.21,156.94,156.94,2297.0,156.97,157.21,156.94,156.94,2297.0
2018-02-09 15:25:00,156.95,157.03,156.49,157.03,2010.0,156.95,157.03,156.49,157.03,2010.0
2018-02-09 15:30:00,157.02,157.04,156.91,157.04,1200.0,157.02,157.04,156.91,157.04,1200.0
2018-02-09 15:35:00,157.57,157.57,156.93,157.0,3856.0,157.57,157.57,156.93,157.0,3856.0
2018-02-09 15:40:00,157.41,157.79,156.97,157.65,1900.0,157.41,157.79,156.97,157.65,1900.0
2018-02-09 15:45:00,157.45,158.39,157.45,158.22,2713.0,157.45,158.39,157.45,158.22,2713.0
2018-02-09 15:50:00,158.33,158.88,158.33,158.42,2200.0,158.33,158.88,158.33,158.42,2200.0
2018-02-09 15:55:00,158.48,158.48,157.33,157.85,9511.0,158.48,158.48,157.33,157.85,9511.0
2018-02-12 09:30:00,158.36,158.36,158.36,158.36,992.0,158.36,158.36,158.36,158.36,992.0
2018-02-12 09:35:00,158.37,158.96,158.0,158.0,300.0,158.37,158.96,158.0,158.0,300.0
2018-02-12 09:40:00,158.93,158.93,158.93,158.93,200.0,158.93,158.93,158.93,158.93,200.0
2018-02-12 09:45:00,158.74,158.74,157.82,157.82,700.0,158.74,158.74,157.82,157.82,700.0
2018-02-12 09:50:00,158.63,158.63,157.78,158.39,1769.0,158.63,158.63,157.78,158.39,1769.0
2018-02-12 09:55:00,157.91,158.46,157.39,158.46,600.0,157.91,158.46,157.39,158.46,600.0
2018-02-12 10:00:00,157.9,157.9,157.87,157.88,300.0,157.9,157.9,157.87,157.88,300.0
2018-02-12 10:05:00,158.37,158.99,158.13,158.99,1110.0,158.37,158.99,158.13,158.99,1110.0
2018-02-12 10:10:00,158.56,158.57,158.0,158.04,2066.0,158.56,158.57,158.0,158.04,2066.0
2018-02-12 10:15:00,158.34,158.34,157.41,157.77,2400.0,158.34,158.34,157.41,157.77,2400.0
2018-02-12 10:20:00,157.98,157.98,157.98,157.98,100.0,157.98,157.98,157.98,157.98,100.0
2018-02-12 10:25:00,157.82,157.97,157.82,157.94,400.0,157.82,157.97,157.82,157.94,400.0
2018-02-12 10:30:00,157.94,157.94,157.94,157.94,0.0,157.94,157.94,157.94,157.94,0.0
2018-02-12 10:35:00,157.58,157.58,157.58,157.58,100.0,157.58,157.58,157.58,157.58,100.0
2018-02-12 10:40:00,157.56,158.07,157.56,158.07,600.0,157.56,158.07,157.56,158.07,600.0
2018-02-12 10:45:00,158.07,158.07,158.07,158.07,0.0,158.07,158.07,158.07,158.07,0.0
2018-02-12 10:50:00,157.81,158.09,157.38,158.09,500.0,157.81,158.09,157.38,158.09,500.0
2018-02-12 10:55:00,158.12,158.52,157.76,158.52,4339.0,158.12,158.52,157.76,158.52,4339.0
2018-02-12 11:00:00,158.26,158.58,157.91,158.04,3747.0,158.26,158.58,157.91,158.04,3747.0
2018-02-12 11:05:00,158.03,158.04,157.77,157.77,200.0,158.03,158.04,157.77,157.77,200.0
2018-02-12 11:10:00,157.75,158.0,157.67,157.99,1022.0,157.75,158.0,157.67,157.99,1022.0
2018-02-12 11:15:00,158.27,158.39,157.78,158.28,1100.0,158.27,158.39,157.78,158.28,1100.0
2018-02-12 11:20:00,158.98,158.98,158.98,158.98,150.0,158.98,158.98,158.98,158.98,150.0
2018-02-12 11:25:00,158.47,158.48,158.47,158.47,279.0,158.47,158.48,158.47,158.47,279.0
2018-02-12 11:30:00,158.57,158.57,157.97,158.33,1891.0,158.57,158.57,157.97,158.33,1891.0
2018-02-12 11:35:00,158.56,158.68,158.31,158.31,610.0,158.56,158.68,158.31,158.31,610.0
2018-02-12 11:40:00,158.31,158.31,158.31,158.31,0.0,158.31,158.31,158.31,158.31,0.0
2018-02-12 11:45:00,158.31,158.31,158.31,158.31,0.0,158.31,158.31,158.31,158.31,0.0
2018-02-12 11:50:00,158.74,158.74,158.74,158.74,300.0,158.74,158.74,158.74,158.74,300.0
2018-02-12 11:55:00,159.0,159.09,159.0,159.09,300.0,159.0,159.09,159.0,159.09,300.0
2018-02-12 12:00:00,159.05,159.05,159.05,159.05,100.0,159.05,159.05,159.05,159.05,100.0
2018-02-12 12:05:00,159.01,159.01,158.34,158.34,1280.0,159.01,159.01,158.34,158.34,1280.0
2018-02-12 12:10:00,158.7,159.08,158.69,159.08,510.0,158.7,159.08,158.69,159.08,510.0
2018-02-12 12:15:00,159.08,159.08,159.08,159.08,0.0,159.08,159.08,159.08,159.08,0.0
2018-02-12 12:20:00,158.75,158.9,158.75,158.89,500.0,158.75,158.9,158.75,158.89,500.0
2018-02-12 12:25:00,158.6,158.6,158.6,158.6,100.0,158.6,158.6,158.6,158.6,100.0
2018-02-12 12:30:00,158.6,158.6,158.6,158.6,0.0,158.6,158.6,158.6,158.6,0.0
2018-02-12 12:35:00,158.62,158.89,158.53,158.61,500.0,158.62,158.89,158.53,158.61,500.0
2018-02-12 12:40:00,158.86,159.04,158.49,158.75,1800.0,158.86,159.04,158.49,158.75,1800.0
2018-02-12 12:45:00,158.58,158.69,158.48,158.63,800.0,158.58,158.69,158.48,158.63,800.0
2018-02-12 12:50:00,158.62,159.11,158.46,159.11,1922.0,158.62,159.11,158.46,159.11,1922.0
2018-02-12 12:55:00,159.09,159.1,158.89,158.89,300.0,159.09,159.1,158.89,158.89,300.0
2018-02-12 13:00:00,159.08,159.13,159.08,159.13,500.0,159.08,159.13,159.08,159.13,500.0
2018-02-12 13:05:00,159.05,159.18,158.98,159.05,798.0,159.05,159.18,158.98,159.05,798.0
2018-02-12 13:10:00,159.02,159.04,159.01,159.04,265.0,159.02,159.04,159.01,159.04,265.0
2018-02-12 13:15:00,159.32,159.32,159.32,159.32,100.0,159.32,159.32,159.32,159.32,100.0
2018-02-12 13:20:00,159.15,159.15,159.15,159.15,100.0,159.15,159.15,159.15,159.15,100.0
2018-02-12 13:25:00,159.39,159.59,159.39,159.59,700.0,159.39,159.59,159.39,159.59,700.0
2018-02-12 13:30:00,159.71,159.71,159.71,159.71,100.0,159.71,159.71,159.71,159.71,100.0
2018-02-12 13:35:00,159.65,159.65,159.23,159.23,585.0,159.65,159.65,159.23,159.23,585.0
2018-02-12 13:40:00,159.23,159.44,159.23,159.44,400.0,159.23,159.44,159.23,159.44,400.0
2018-02-12 13:45:00,159.44,159.44,159.44,159.44,0.0,159.44,159.44,159.44,159.44,0.0
2018-02-12 13:50:00,159.73,159.83,159.73,159.83,600.0,159.73,159.83,159.73,159.83,600.0
2018-02-12 13:55:00,160.0,160.06,159.77,159.81,1044.0,160.0,160.06,159.77,159.81,1044.0
2018-02-12 14:00:00,159.68,159.68,159.47,159.56,500.0,159.68,159.68,159.47,159.56,500.0
2018-02-12 14:05:00,159.66,160.0,159.66,160.0,409.0,159.66,160.0,159.66,160.0,409.0
2018-02-12 14:10:00,159.54,159.66,159.53,159.65,500.0,159.54,159.66,159.53,159.65,500.0
2018-02-12 14:15:00,159.48,159.62,159.47,159.62,1604.0,159.48,159.62,159.47,159.62,1604.0
2018-02-12 14:20:00,159.81,159.82,159.81,159.82,300.0,159.81,159.82,159.81,159.82,300.0
2018-02-12 14:25:00,160.03,160.1,160.03,160.05,500.0,160.03,160.1,160.03,160.05,500.0
2018-02-12 14:30:00,160.22,161.06,160.22,160.72,6500.0,160.22,161.06,160.22,160.72,6500.0
2018-02-12 14:35:00,160.72,160.96,160.66,160.66,1827.0,160.72,160.96,160.66,160.66,1827.0
2018-02-12 14:40:00,160.81,161.11,160.64,160.77,2300.0,160.81,161.11,160.64,160.77,2300.0
2018-02-12 14:45:00,160.57,160.65,159.98,159.98,3418.0,160.57,160.65,159.98,159.98,3418.0
2018-02-12 14:50:00,160.21,160.44,160.2,160.44,308.0,160.21,160.44,160.2,160.44,308.0
2018-02-12 14:55:00,160.53,160.53,160.08,160.09,1800.0,160.53,160.53,160.08,160.09,1800.0
2018-02-12 15:00:00,160.5,160.61,160.4,160.4,1204.0,160.5,160.61,160.4,160.4,1204.0
2018-02-12 15:05:00,160.57,160.61,160.57,160.61,300.0,160.57,160.61,160.57,160.61,300.0
2018-02-12 15:10:00,160.4,160.72,160.4,160.61,800.0,160.4,160.72,160.4,160.61,800.0
2018-02-12 15:15:00,160.97,160.97,160.86,160.86,200.0,160.97,160.97,160.86,160.86,200.0
2018-02-12 15:20:00,160.94,160.97,160.41,160.41,2482.0,160.94,160.97,160.41,160.41,2482.0
2018-02-12 15:25:00,160.51,160.85,160.36,160.77,2700.0,160.51,160.85,160.36,160.77,2700.0
2018-02-12 15:30:00,160.52,160.75,160.08,160.09,2000.0,160.52,160.75,160.08,160.09,2000.0
2018-02-12 15:35:00,159.89,160.25,159.89,160.17,1961.0,159.89,160.25,159.89,160.17,1961.0
2018-02-12 15:40:00,160.11,160.4,160.1,160.17,1700.0,160.11,160.4,160.1,160.17,1700.0
2018-02-12 15:45:00,160.03,160.03,159.2,159.46,4843.0,160.03,160.03,159.2,159.46,4843.0
2018-02-12 15:50:00,159.69,160.09,159.65,159.66,2807.0,159.69,160.09,159.65,159.66,2807.0
2018-02-12 15:55:00,159.66,159.93,159.53,159.77,12082.0,159.66,159.93,159.53,159.77,12082.0
2018-02-13 09:30:00,158.81,158.81,158.73,158.73,932.0,158.81,158.81,158.73,158.73,932.0
2018-02-13 09:35:00,158.89,158.89,157.75,157.75,400.0,158.89,158.89,157.75,157.75,400.0
2018-02-13 09:40:00,157.75,157.75,157.75,157.75,0.0,157.75,157.75,157.75,157.75,0.0
2018-02-13 09:45:00,159.03,159.03,159.03,159.03,100.0,159.03,159.03,159.03,159.03,100.0
2018-02-13 09:50:00,158.0,158.83,158.0,158.73,500.0,158.0,158.83,158.0,158.73,500.0
2018-02-13 09:55:00,158.19,158.31,158.0,158.0,800.0,158.19,158.31,158.0,158.0,800.0
2018-02-13 10:00:00,158.3,158.3,158.0,158.0,536.0,158.3,158.3,158.0,158.0,536.0
2018-02-13 10:05:00,158.01,158.01,158.0,158.0,200.0,158.01,158.01,158.0,158.0,200.0
2018-02-13 10:10:00,158.51,159.13,158.51,159.13,1206.0,158.51,159.13,158.51,159.13,1206.0
2018-02-13 10:15:00,159.13,159.13,159.13,159.13,0.0,159.13,159.13,159.13,159.13,0.0
2018-02-13 10:20:00,159.13,159.13,159.13,159.13,0.0,159.13,159.13,159.13,159.13,0.0
2018-02-13 10:25:00,159.0,159.05,159.0,159.05,200.0,159.0,159.05,159.0,159.05,200.0
2018-02-13 10:30:00,159.41,159.41,159.4,159.41,100.0,159.41,159.41,159.4,159.41,100.0
2018-02-13 10:35:00,159.41,159.41,159.41,159.41,0.0,159.41,159.41,159.41,159.41,0.0
2018-02-13 10:40:00,159.23,159.56,159.23,159.3,600.0,159.23,159.56,159.23,159.3,600.0
2018-02-13 10:45:00,159.35,159.35,159.18,159.18,200.0,159.35,159.35,159.18,159.18,200.0
2018-02-13 10:50:00,159.58,159.58,159.58,159.58,100.0,159.58,159.58,159.58,159.58,100.0
2018-02-13 10:55:00,159.73,159.73,159.72,159.73,237.0,159.73,159.73,159.72,159.73,237.0
2018-02-13 11:00:00,159.23,159.23,158.97,158.97,845.0,159.23,159.23,158.97,158.97,845.0
2018-02-13 11:05:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:10:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:15:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:20:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:25:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:30:00,158.61,158.95,158.4,158.4,1714.0,158.61,158.95,158.4,158.4,1714.0
2018-02-13 11:35:00,158.12,158.12,158.12,158.12,100.0,158.12,158.12,158.12,158.12,100.0
2018-02-13 11:40:00,158.43,158.43,158.11,158.11,300.0,158.43,158.43,158.11,158.11,300.0
2018-02-13 11:45:00,158.77,159.29,158.77,159.29,1289.0,158.77,159.29,158.77,159.29,1289.0
2018-02-13 11:50:00,159.29,159.29,159.29,159.29,0.0,159.29,159.29,159.29,159.29,0.0
2018-02-13 11:55:00,158.97,158.97,158.65,158.65,398.0,158.97,158.97,158.65,158.65,398.0
2018-02-13 12:00:00,158.71,158.99,158.71,158.99,200.0,158.71,158.99,158.71,158.99,200.0
2018-02-13 12:05:00,158.75,159.01,158.61,158.61,1000.0,158.75,159.01,158.61,158.61,1000.0
2018-02-13 12:10:00,158.98,158.98,158.97,158.98,147.0,158.98,158.98,158.97,158.98,147.0
2018-02-13 12:15:00,158.98,158.98,158.98,158.98,0.0,158.98,158.98,158.98,158.98,0.0
2018-02-13 12:20:00,158.98,158.98,158.98,158.98,0.0,158.98,158.98,158.98,158.98,0.0
2018-02-13 12:25:00,158.66,158.88,158.66,158.66,797.0,158.66,158.88,158.66,158.66,797.0
2018-02-13 12:30:00,158.66,158.66,158.66,158.66,0.0,158.66,158.66,158.66,158.66,0.0
2018-02-13 12:35:00,158.66,158.66,158.66,158.66,0.0,158.66,158.66,158.66,158.66,0.0
2018-02-13 12:40:00,158.66,158.66,158.66,158.66,0.0,158.66,158.66,158.66,158.66,0.0
2018-02-13 12:45:00,158.66,158.66,158.66,158.66,0.0,158.66,158.66,158.66,158.66,0.0
2018-02-13 12:50:00,158.58,158.59,158.58,158.58,100.0,158.58,158.59,158.58,158.58,100.0
2018-02-13 12:55:00,158.69,158.69,158.58,158.58,923.0,158.69,158.69,158.58,158.58,923.0
2018-02-13 13:00:00,158.58,158.58,158.49,158.49,286.0,158.58,158.58,158.49,158.49,286.0
2018-02-13 13:05:00,158.38,158.56,158.25,158.27,700.0,158.38,158.56,158.25,158.27,700.0
2018-02-13 13:10:00,158.27,158.27,158.27,158.27,0.0,158.27,158.27,158.27,158.27,0.0
2018-02-13 13:15:00,158.83,159.25,158.83,158.94,2520.0,158.83,159.25,158.83,158.94,2520.0
2018-02-13 13:20:00,158.97,158.97,158.97,158.97,100.0,158.97,158.97,158.97,158.97,100.0
2018-02-13 13:25:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 13:30:00,159.54,159.54,159.54,159.54,100.0,159.54,159.54,159.54,159.54,100.0
2018-02-13 13:35:00,159.47,159.69,159.47,159.69,400.0,159.47,159.69,159.47,159.69,400.0
2018-02-13 13:40:00,159.33,159.7,159.23,159.7,500.0,159.33,159.7,159.23,159.7,500.0
2018-02-13 13:45:00,159.7,159.7,159.7,159.7,0.0,159.7,159.7,159.7,159.7,0.0
2018-02-13 13:50:00,159.25,159.25,159.23,159.23,200.0,159.25,159.25,159.23,159.23,200.0
2018-02-13 13:55:00,159.19,159.19,158.84,158.84,2049.0,159.19,159.19,158.84,158.84,2049.0
2018-02-13 14:00:00,158.84,158.84,158.84,158.84,0.0,158.84,158.84,158.84,158.84,0.0
2018-02-13 14:05:00,159.12,159.24,158.9,159.24,1600.0,159.12,159.24,158.9,159.24,1600.0
2018-02-13 14:10:00,159.24,159.24,159.24,159.24,0.0,159.24,159.24,159.24,159.24,0.0
2018-02-13 14:15:00,159.24,159.24,159.24,159.24,0.0,159.24,159.24,159.24,159.24,0.0
2018-02-13 14:20:00,158.92,158.92,158.92,158.92,100.0,158.92,158.92,158.92,158.92,100.0
2018-02-13 14:25:00,158.92,158.92,158.92,158.92,0.0,158.92,158.92,158.92,158.92,0.0
2018-02-13 14:30:00,158.92,158.92,158.92,158.92,0.0,158.92,158.92,158.92,158.92,0.0
2018-02-13 14:35:00,159.66,159.66,159.12,159.12,200.0,159.66,159.66,159.12,159.12,200.0
2018-02-13 14:40:00,159.06,159.09,159.03,159.09,300.0,159.06,159.09,159.03,159.09,300.0
2018-02-13 14:45:00,159.09,159.09,159.09,159.09,0.0,159.09,159.09,159.09,159.09,0.0
2018-02-13 14:50:00,159.08,159.62,159.07,159.62,800.0,159.08,159.62,159.07,159.62,800.0
2018-02-13 14:55:00,159.3,159.39,159.29,159.39,200.0,159.3,159.39,159.29,159.39,200.0
2018-02-13 15:00:00,159.42,159.42,159.22,159.22,300.0,159.42,159.42,159.22,159.22,300.0
2018-02-13 15:05:00,159.21,159.27,159.02,159.27,2108.0,159.21,159.27,159.02,159.27,2108.0
2018-02-13 15:10:00,159.03,159.03,158.88,158.89,1557.0,159.03,159.03,158.88,158.89,1557.0
2018-02-13 15:15:00,158.88,159.12,158.68,159.06,918.0,158.88,159.12,158.68,159.06,918.0
2018-02-13 15:20:00,159.13,159.38,159.02,159.38,899.0,159.13,159.38,159.02,159.38,899.0
2018-02-13 15:25:00,159.27,159.28,159.27,159.27,115.0,159.27,159.28,159.27,159.27,115.0
2018-02-13 15:30:00,159.41,159.45,159.36,159.45,300.0,159.41,159.45,159.36,159.45,300.0
2018-02-13 15:35:00,159.48,159.6,159.48,159.6,818.0,159.48,159.6,159.48,159.6,818.0
2018-02-13 15:40:00,159.61,159.61,159.32,159.32,2413.0,159.61,159.61,159.32,159.32,2413.0
2018-02-13 15:45:00,159.62,159.66,159.35,159.56,1714.0,159.62,159.66,159.35,159.56,1714.0
2018-02-13 15:50:00,159.62,159.66,159.42,159.55,2906.0,159.62,159.66,159.42,159.55,2906.0
2018-02-13 15:55:00,159.48,159.84,159.37,159.62,6562.0,159.48,159.84,159.37,159.62,6562.0
2018-02-14 09:30:00,158.15,158.15,158.15,158.15,1188.0,158.15,158.15,158.15,158.15,1188.0
2018-02-14 09:35:00,158.96,159.92,158.27,158.27,300.0,158.96,159.92,158.27,158.27,300.0
2018-02-14 09:40:00,159.64,159.64,159.64,159.64,100.0,159.64,159.64,159.64,159.64,100.0
2018-02-14 09:45:00,159.05,159.48,159.03,159.48,800.0,159.05,159.48,159.03,159.48,800.0
2018-02-14 09:50:00,159.48,159.48,159.48,159.48,0.0,159.48,159.48,159.48,159.48,0.0
2018-02-14 09:55:00,159.48,159.48,159.48,159.48,0.0,159.48,159.48,159.48,159.48,0.0
2018-02-14 10:00:00,159.48,159.48,159.48,159.48,0.0,159.48,159.48,159.48,159.48,0.0
2018-02-14 10:05:00,158.51,159.37,158.51,159.37,200.0,158.51,159.37,158.51,159.37,200.0
2018-02-14 10:10:00,159.37,159.37,159.37,159.37,0.0,159.37,159.37,159.37,159.37,0.0
2018-02-14 10:15:00,159.69,159.69,158.73,159.68,300.0,159.69,159.69,158.73,159.68,300.0
2018-02-14 10:20:00,159.48,159.49,159.48,159.48,100.0,159.48,159.49,159.48,159.48,100.0
2018-02-14 10:25:00,159.79,160.12,159.16,159.16,1460.0,159.79,160.12,159.16,159.16,1460.0
2018-02-14 10:30:00,159.16,159.16,159.16,159.16,0.0,159.16,159.16,159.16,159.16,0.0
2018-02-14 10:35:00,160.45,160.98,160.45,160.98,1114.0,160.45,160.98,160.45,160.98,1114.0
2018-02-14 10:40:00,161.05,161.05,160.18,160.72,900.0,161.05,161.05,160.18,160.72,900.0
2018-02-14 10:45:00,160.72,160.72,160.72,160.72,0.0,160.72,160.72,160.72,160.72,0.0
2018-02-14 10:50:00,160.78,160.78,160.39,160.39,200.0,160.78,160.78,160.39,160.39,200.0
2018-02-14 10:55:00,160.75,161.27,160.57,161.25,1985.0,160.75,161.27,160.57,161.25,1985.0
2018-02-14 11:00:00,160.86,161.2,160.58,161.0,3111.0,160.86,161.2,160.58,161.0,3111.0
2018-02-14 11:05:00,160.88,160.88,160.87,160.88,200.0,160.88,160.88,160.87,160.88,200.0
2018-02-14 11:10:00,160.88,160.88,160.87,160.88,100.0,160.88,160.88,160.87,160.88,100.0
2018-02-14 11:15:00,160.87,160.87,160.87,160.87,100.0,160.87,160.87,160.87,160.87,100.0
2018-02-14 11:20:00,160.87,160.92,160.63,160.86,800.0,160.87,160.92,160.63,160.86,800.0
2018-02-14 11:25:00,160.62,160.92,160.62,160.92,400.0,160.62,160.92,160.62,160.92,400.0
2018-02-14 11:30:00,160.7,161.0,160.66,161.0,900.0,160.7,161.0,160.66,161.0,900.0
2018-02-14 11:35:00,160.98,161.28,160.58,161.28,1600.0,160.98,161.28,160.58,161.28,1600.0
2018-02-14 11:40:00,161.17,161.56,161.17,161.52,426.0,161.17,161.56,161.17,161.52,426.0
2018-02-14 11:45:00,161.55,161.55,161.04,161.15,1400.0,161.55,161.55,161.04,161.15,1400.0
2018-02-14 11:50:00,161.03,161.25,160.88,161.25,500.0,161.03,161.25,160.88,161.25,500.0
2018-02-14 11:55:00,161.25,161.25,161.25,161.25,0.0,161.25,161.25,161.25,161.25,0.0
2018-02-14 12:00:00,161.0,161.46,161.0,161.32,600.0,161.0,161.46,161.0,161.32,600.0
2018-02-14 12:05:00,161.32,161.32,161.32,161.32,0.0,161.32,161.32,161.32,161.32,0.0
2018-02-14 12:10:00,161.16,161.52,161.16,161.52,300.0,161.16,161.52,161.16,161.52,300.0
2018-02-14 12:15:00,161.11,161.11,161.11,161.11,200.0,161.11,161.11,161.11,161.11,200.0
2018-02-14 12:20:00,161.11,161.11,161.11,161.11,0.0,161.11,161.11,161.11,161.11,0.0
2018-02-14 12:25:00,161.06,161.06,161.05,161.05,400.0,161.06,161.06,161.05,161.05,400.0
2018-02-14 12:30:00,161.05,161.05,160.92,160.92,617.0,161.05,161.05,160.92,160.92,617.0
2018-02-14 12:35:00,160.92,160.92,160.92,160.92,0.0,160.92,160.92,160.92,160.92,0.0
2018-02-14 12:40:00,161.16,161.37,160.99,161.37,1391.0,161.16,161.37,160.99,161.37,1391.0
2018-02-14 12:45:00,161.37,161.37,161.37,161.37,0.0,161.37,161.37,161.37,161.37,0.0
2018-02-14 12:50:00,161.39,162.0,161.39,161.99,800.0,161.39,162.0,161.39,161.99,800.0
2018-02-14 12:55:00,161.57,161.81,161.57,161.81,300.0,161.57,161.81,161.57,161.81,300.0
2018-02-14 13:00:00,162.0,162.09,161.89,161.89,700.0,162.0,162.09,161.89,161.89,700.0
2018-02-14 13:05:00,162.17,162.17,161.73,161.97,300.0,162.17,162.17,161.73,161.97,300.0
2018-02-14 13:10:00,161.97,161.97,161.97,161.97,0.0,161.97,161.97,161.97,161.97,0.0
2018-02-14 13:15:00,162.15,162.21,161.84,162.08,1500.0,162.15,162.21,161.84,162.08,1500.0
2018-02-14 13:20:00,162.09,162.1,161.82,161.82,1369.0,162.09,162.1,161.82,161.82,1369.0
2018-02-14 13:25:00,161.7,161.86,161.64,161.64,300.0,161.7,161.86,161.64,161.64,300.0
2018-02-14 13:30:00,161.64,161.99,161.64,161.99,397.0,161.64,161.99,161.64,161.99,397.0
2018-02-14 13:35:00,161.84,162.0,161.84,162.0,300.0,161.84,162.0,161.84,162.0,300.0
2018-02-14 13:40:00,162.05,162.31,162.05,162.31,700.0,162.05,162.31,162.05,162.31,700.0
2018-02-14 13:45:00,162.31,162.31,162.31,162.31,0.0,162.31,162.31,162.31,162.31,0.0
2018-02-14 13:50:00,162.31,162.31,162.31,162.31,0.0,162.31,162.31,162.31,162.31,0.0
2018-02-14 13:55:00,162.42,162.46,162.41,162.41,300.0,162.42,162.46,162.41,162.41,300.0
2018-02-14 14:00:00,162.41,162.84,162.28,162.84,1200.0,162.41,162.84,162.28,162.84,1200.0
2018-02-14 14:05:00,162.84,162.84,162.84,162.84,0.0,162.84,162.84,162.84,162.84,0.0
2018-02-14 14:10:00,162.85,163.15,162.52,163.1,6580.0,162.85,163.15,162.52,163.1,6580.0
2018-02-14 14:15:00,163.13,163.13,162.96,163.07,601.0,163.13,163.13,162.96,163.07,601.0
2018-02-14 14:20:00,163.3,163.87,163.3,163.43,2500.0,163.3,163.87,163.3,163.43,2500.0
2018-02-14 14:25:00,163.63,163.63,162.97,162.97,1100.0,163.63,163.63,162.97,162.97,1100.0
2018-02-14 14:30:00,162.87,163.16,162.66,163.06,2890.0,162.87,163.16,162.66,163.06,2890.0
2018-02-14 14:35:00,163.3,163.3,163.3,163.3,100.0,163.3,163.3,163.3,163.3,100.0
2018-02-14 14:40:00,163.3,163.3,163.3,163.3,200.0,163.3,163.3,163.3,163.3,200.0
2018-02-14 14:45:00,163.0,163.22,162.84,162.96,2300.0,163.0,163.22,162.84,162.96,2300.0
2018-02-14 14:50:00,163.0,163.42,162.87,163.42,4783.0,163.0,163.42,162.87,163.42,4783.0
2018-02-14 14:55:00,163.68,163.68,163.37,163.37,200.0,163.68,163.68,163.37,163.37,200.0
2018-02-14 15:00:00,163.36,163.58,163.32,163.58,710.0,163.36,163.58,163.32,163.58,710.0
2018-02-14 15:05:00,163.63,164.01,163.63,164.01,200.0,163.63,164.01,163.63,164.01,200.0
2018-02-14 15:10:00,163.81,163.98,163.8,163.98,1200.0,163.81,163.98,163.8,163.98,1200.0
2018-02-14 15:15:00,163.99,164.06,163.99,164.02,904.0,163.99,164.06,163.99,164.02,904.0
2018-02-14 15:20:00,164.0,164.51,164.0,164.1,6482.0,164.0,164.51,164.0,164.1,6482.0
2018-02-14 15:25:00,164.13,164.13,163.77,163.77,400.0,164.13,164.13,163.77,163.77,400.0
2018-02-14 15:30:00,163.76,163.8,163.34,163.8,2099.0,163.76,163.8,163.34,163.8,2099.0
2018-02-14 15:35:00,163.86,163.86,163.4,163.76,640.0,163.86,163.86,163.4,163.76,640.0
2018-02-14 15:40:00,163.73,163.75,163.57,163.67,900.0,163.73,163.75,163.57,163.67,900.0
2018-02-14 15:45:00,163.44,164.07,163.44,164.07,1040.0,163.44,164.07,163.44,164.07,1040.0
2018-02-14 15:50:00,164.07,164.24,163.77,163.87,2700.0,164.07,164.24,163.77,163.87,2700.0
2018-02-14 15:55:00,163.8,164.08,163.58,163.72,13086.0,163.8,164.08,163.58,163.72,13086.0
2018-02-15 09:30:00,164.97,164.97,164.97,164.97,726.0,164.97,164.97,164.97,164.97,726.0
2018-02-15 09:35:00,164.97,164.97,164.97,164.97,0.0,164.97,164.97,164.97,164.97,0.0
2018-02-15 09:40:00,164.97,164.97,164.97,164.97,0.0,164.97,164.97,164.97,164.97,0.0
2018-02-15 09:45:00,164.78,164.78,164.78,164.78,100.0,164.78,164.78,164.78,164.78,100.0
2018-02-15 09:50:00,164.17,164.22,164.17,164.22,500.0,164.17,164.22,164.17,164.22,500.0
2018-02-15 09:55:00,164.42,164.45,164.42,164.45,300.0,164.42,164.45,164.42,164.45,300.0
2018-02-15 10:00:00,164.46,164.55,164.46,164.55,400.0,164.46,164.55,164.46,164.55,400.0
2018-02-15 10:05:00,164.45,164.45,164.44,164.45,200.0,164.45,164.45,164.44,164.45,200.0
2018-02-15 10:10:00,164.17,164.43,164.07,164.07,794.0,164.17,164.43,164.07,164.07,794.0
2018-02-15 10:15:00,164.07,164.07,164.07,164.07,0.0,164.07,164.07,164.07,164.07,0.0
2018-02-15 10:20:00,164.07,164.07,164.07,164.07,0.0,164.07,164.07,164.07,164.07,0.0
2018-02-15 10:25:00,164.22,164.22,164.21,164.22,100.0,164.22,164.22,164.21,164.22,100.0
2018-02-15 10:30:00,164.22,164.22,164.22,164.22,0.0,164.22,164.22,164.22,164.22,0.0
2018-02-15 10:35:00,164.13,164.13,163.84,164.1,900.0,164.13,164.13,163.84,164.1,900.0
2018-02-15 10:40:00,163.94,164.1,163.81,164.03,1352.0,163.94,164.1,163.81,164.03,1352.0
2018-02-15 10:45:00,164.03,164.03,164.03,164.03,0.0,164.03,164.03,164.03,164.03,0.0
2018-02-15 10:50:00,163.81,164.1,163.74,164.1,3139.0,163.81,164.1,163.74,164.1,3139.0
2018-02-15 10:55:00,164.09,164.09,163.76,164.0,1100.0,164.09,164.09,163.76,164.0,1100.0
2018-02-15 11:00:00,163.69,164.0,163.61,163.85,2797.0,163.69,164.0,163.61,163.85,2797.0
2018-02-15 11:05:00,163.92,164.32,163.71,164.32,600.0,163.92,164.32,163.71,164.32,600.0
2018-02-15 11:10:00,164.32,164.32,164.32,164.32,0.0,164.32,164.32,164.32,164.32,0.0
2018-02-15 11:15:00,164.48,164.48,164.47,164.48,100.0,164.48,164.48,164.47,164.48,100.0
2018-02-15 11:20:00,164.38,164.38,164.38,164.38,100.0,164.38,164.38,164.38,164.38,100.0
2018-02-15 11:25:00,164.39,164.39,164.39,164.39,100.0,164.39,164.39,164.39,164.39,100.0
2018-02-15 11:30:00,164.39,164.39,164.1,164.36,2267.0,164.39,164.39,164.1,164.36,2267.0
2018-02-15 11:35:00,164.34,164.35,164.1,164.1,200.0,164.34,164.35,164.1,164.1,200.0
2018-02-15 11:40:00,164.33,164.56,164.33,164.56,400.0,164.33,164.56,164.33,164.56,400.0
2018-02-15 11:45:00,164.56,164.56,164.56,164.56,0.0,164.56,164.56,164.56,164.56,0.0
2018-02-15 11:50:00,164.56,164.56,164.56,164.56,0.0,164.56,164.56,164.56,164.56,0.0
2018-02-15 11:55:00,164.53,164.53,164.53,164.53,100.0,164.53,164.53,164.53,164.53,100.0
2018-02-15 12:00:00,164.58,164.75,164.52,164.75,1500.0,164.58,164.75,164.52,164.75,1500.0
2018-02-15 12:05:00,164.84,164.84,164.57,164.57,6028.0,164.84,164.84,164.57,164.57,6028.0
2018-02-15 12:10:00,164.55,164.83,164.55,164.83,500.0,164.55,164.83,164.55,164.83,500.0
2018-02-15 12:15:00,165.06,165.06,165.06,165.06,200.0,165.06,165.06,165.06,165.06,200.0
2018-02-15 12:20:00,165.0,165.12,165.0,165.12,200.0,165.0,165.12,165.0,165.12,200.0
2018-02-15 12:25:00,165.12,165.12,165.12,165.12,0.0,165.12,165.12,165.12,165.12,0.0
2018-02-15 12:30:00,165.19,165.51,165.19,165.45,1553.0,165.19,165.51,165.19,165.45,1553.0
2018-02-15 12:35:00,165.44,165.44,165.44,165.44,100.0,165.44,165.44,165.44,165.44,100.0
2018-02-15 12:40:00,165.45,165.45,165.21,165.3,1942.0,165.45,165.45,165.21,165.3,1942.0
2018-02-15 12:45:00,165.3,165.3,165.3,165.3,0.0,165.3,165.3,165.3,165.3,0.0
2018-02-15 12:50:00,165.38,165.43,165.38,165.43,200.0,165.38,165.43,165.38,165.43,200.0
2018-02-15 12:55:00,165.43,165.43,165.43,165.43,0.0,165.43,165.43,165.43,165.43,0.0
2018-02-15 13:00:00,165.54,165.55,165.54,165.55,200.0,165.54,165.55,165.54,165.55,200.0
2018-02-15 13:05:00,165.9,165.9,165.9,165.9,100.0,165.9,165.9,165.9,165.9,100.0
2018-02-15 13:10:00,165.78,165.78,165.78,165.78,100.0,165.78,165.78,165.78,165.78,100.0
2018-02-15 13:15:00,165.93,165.93,165.93,165.93,100.0,165.93,165.93,165.93,165.93,100.0
2018-02-15 13:20:00,165.8,165.87,165.63,165.68,2006.0,165.8,165.87,165.63,165.68,2006.0
2018-02-15 13:25:00,165.64,165.64,165.63,165.64,100.0,165.64,165.64,165.63,165.64,100.0
2018-02-15 13:30:00,165.48,165.48,165.35,165.35,300.0,165.48,165.48,165.35,165.35,300.0
2018-02-15 13:35:00,165.33,165.38,165.3,165.38,400.0,165.33,165.38,165.3,165.38,400.0
2018-02-15 13:40:00,165.25,165.62,165.25,165.62,899.0,165.25,165.62,165.25,165.62,899.0
2018-02-15 13:45:00,165.93,166.05,165.72,165.73,625.0,165.93,166.05,165.72,165.73,625.0
2018-02-15 13:50:00,165.73,165.73,165.73,165.73,0.0,165.73,165.73,165.73,165.73,0.0
2018-02-15 13:55:00,165.8,165.8,165.77,165.77,747.0,165.8,165.8,165.77,165.77,747.0
2018-02-15 14:00:00,165.81,165.81,165.81,165.81,100.0,165.81,165.81,165.81,165.81,100.0
2018-02-15 14:05:00,165.91,165.95,165.91,165.91,1171.0,165.91,165.95,165.91,165.91,1171.0
2018-02-15 14:10:00,166.09,166.32,166.09,166.32,200.0,166.09,166.32,166.09,166.32,200.0
2018-02-15 14:15:00,166.17,166.44,166.17,166.28,400.0,166.17,166.44,166.17,166.28,400.0
2018-02-15 14:20:00,166.42,166.42,166.15,166.22,1003.0,166.42,166.42,166.15,166.22,1003.0
2018-02-15 14:25:00,166.06,166.31,165.92,166.31,1150.0,166.06,166.31,165.92,166.31,1150.0
2018-02-15 14:30:00,166.28,166.28,166.28,166.28,100.0,166.28,166.28,166.28,166.28,100.0
2018-02-15 14:35:00,166.28,166.28,166.28,166.28,0.0,166.28,166.28,166.28,166.28,0.0
2018-02-15 14:40:00,166.28,166.28,166.28,166.28,0.0,166.28,166.28,166.28,166.28,0.0
2018-02-15 14:45:00,166.13,166.13,165.93,165.93,550.0,166.13,166.13,165.93,165.93,550.0
2018-02-15 14:50:00,165.94,165.94,165.77,165.77,261.0,165.94,165.94,165.77,165.77,261.0
2018-02-15 14:55:00,165.71,165.72,165.66,165.66,300.0,165.71,165.72,165.66,165.66,300.0
2018-02-15 15:00:00,165.66,165.92,165.65,165.79,800.0,165.66,165.92,165.65,165.79,800.0
2018-02-15 15:05:00,165.67,165.69,165.59,165.59,1058.0,165.67,165.69,165.59,165.59,1058.0
2018-02-15 15:10:00,165.71,165.71,165.49,165.49,400.0,165.71,165.71,165.49,165.49,400.0
2018-02-15 15:15:00,165.66,165.85,165.63,165.85,2338.0,165.66,165.85,165.63,165.85,2338.0
2018-02-15 15:20:00,165.97,165.97,165.64,165.8,1209.0,165.97,165.97,165.64,165.8,1209.0
2018-02-15 15:25:00,165.7,165.7,165.41,165.43,600.0,165.7,165.7,165.41,165.43,600.0
2018-02-15 15:30:00,165.56,165.67,165.37,165.46,4200.0,165.56,165.67,165.37,165.46,4200.0
2018-02-15 15:35:00,165.45,165.59,165.37,165.59,1900.0,165.45,165.59,165.37,165.59,1900.0
2018-02-15 15:40:00,165.77,165.77,165.42,165.43,2619.0,165.77,165.77,165.42,165.43,2619.0
2018-02-15 15:45:00,165.28,165.55,165.28,165.52,5800.0,165.28,165.55,165.28,165.52,5800.0
2018-02-15 15:50:00,165.46,165.52,165.39,165.44,1902.0,165.46,165.52,165.39,165.44,1902.0
2018-02-15 15:55:00,165.39,165.8,165.32,165.8,13282.0,165.39,165.8,165.32,165.8,13282.0
2018-02-16 09:30:00,164.86,164.86,164.86,164.86,3857.0,164.86,164.86,164.86,164.86,3857.0
2018-02-16 09:35:00,164.06,164.06,164.06,164.06,100.0,164.06,164.06,164.06,164.06,100.0
2018-02-16 09:40:00,164.57,164.58,164.57,164.58,400.0,164.57,164.58,164.57,164.58,400.0
2018-02-16 09:45:00,165.61,165.61,163.6,164.8,800.0,165.61,165.61,163.6,164.8,800.0
2018-02-16 09:50:00,164.88,165.0,164.88,164.99,500.0,164.88,165.0,164.88,164.99,500.0
2018-02-16 09:55:00,164.96,164.96,164.96,164.96,100.0,164.96,164.96,164.96,164.96,100.0
2018-02-16 10:00:00,164.96,165.35,164.95,165.25,400.0,164.96,165.35,164.95,165.25,400.0
2018-02-16 10:05:00,165.33,165.83,164.87,164.87,6975.0,165.33,165.83,164.87,164.87,6975.0
2018-02-16 10:10:00,164.87,164.87,164.87,164.87,0.0,164.87,164.87,164.87,164.87,0.0
2018-02-16 10:15:00,165.71,165.81,165.11,165.5,5302.0,165.71,165.81,165.11,165.5,5302.0
2018-02-16 10:20:00,165.54,165.54,165.05,165.05,800.0,165.54,165.54,165.05,165.05,800.0
2018-02-16 10:25:00,165.12,165.12,164.92,164.92,333.0,165.12,165.12,164.92,164.92,333.0
2018-02-16 10:30:00,164.97,164.97,164.96,164.97,100.0,164.97,164.97,164.96,164.97,100.0
2018-02-16 10:35:00,165.28,165.28,164.95,164.95,200.0,165.28,165.28,164.95,164.95,200.0
2018-02-16 10:40:00,164.95,165.07,164.51,165.07,2000.0,164.95,165.07,164.51,165.07,2000.0
2018-02-16 10:45:00,164.79,165.38,164.79,165.38,1200.0,164.79,165.38,164.79,165.38,1200.0
2018-02-16 10:50:00,165.38,165.38,165.38,165.38,0.0,165.38,165.38,165.38,165.38,0.0
2018-02-16 10:55:00,165.36,165.36,164.73,164.88,1170.0,165.36,165.36,164.73,164.88,1170.0
2018-02-16 11:00:00,164.95,164.95,164.94,164.95,200.0,164.95,164.95,164.94,164.95,200.0
2018-02-16 11:05:00,164.94,164.94,164.67,164.94,400.0,164.94,164.94,164.67,164.94,400.0
2018-02-16 11:10:00,164.95,164.95,164.94,164.95,200.0,164.95,164.95,164.94,164.95,200.0
2018-02-16 11:15:00,164.99,164.99,164.99,164.99,100.0,164.99,164.99,164.99,164.99,100.0
2018-02-16 11:20:00,165.0,165.0,164.98,165.0,840.0,165.0,165.0,164.98,165.0,840.0
2018-02-16 11:25:00,164.96,164.96,164.96,164.96,100.0,164.96,164.96,164.96,164.96,100.0
2018-02-16 11:30:00,164.96,165.08,164.95,165.08,300.0,164.96,165.08,164.95,165.08,300.0
2018-02-16 11:35:00,165.12,165.6,165.12,165.6,801.0,165.12,165.6,165.12,165.6,801.0
2018-02-16 11:40:00,165.6,165.6,165.6,165.6,0.0,165.6,165.6,165.6,165.6,0.0
2018-02-16 11:45:00,165.72,165.73,165.72,165.72,100.0,165.72,165.73,165.72,165.72,100.0
2018-02-16 11:50:00,165.72,165.73,165.52,165.52,300.0,165.72,165.73,165.52,165.52,300.0
2018-02-16 11:55:00,165.48,165.87,165.48,165.75,300.0,165.48,165.87,165.48,165.75,300.0
2018-02-16 12:00:00,165.89,167.32,165.6,167.29,36051.0,165.89,167.32,165.6,167.29,36051.0
2018-02-16 12:05:00,167.09,167.5,167.08,167.49,7735.0,167.09,167.5,167.08,167.49,7735.0
2018-02-16 12:10:00,167.49,168.81,167.45,168.19,14676.0,167.49,168.81,167.45,168.19,14676.0
2018-02-16 12:15:00,168.47,168.62,168.15,168.35,7077.0,168.47,168.62,168.15,168.35,7077.0
2018-02-16 12:20:00,168.36,168.51,168.02,168.11,2202.0,168.36,168.51,168.02,168.11,2202.0
2018-02-16 12:25:00,168.18,168.27,167.59,168.05,2637.0,168.18,168.27,167.59,168.05,2637.0
2018-02-16 12:30:00,167.99,168.5,167.87,168.42,3185.0,167.99,168.5,167.87,168.42,3185.0
2018-02-16 12:35:00,168.46,168.57,168.32,168.55,1460.0,168.46,168.57,168.32,168.55,1460.0
2018-02-16 12:40:00,168.39,168.77,168.31,168.58,1843.0,168.39,168.77,168.31,168.58,1843.0
2018-02-16 12:45:00,168.41,168.42,168.23,168.24,950.0,168.41,168.42,168.23,168.24,950.0
2018-02-16 12:50:00,168.12,168.17,167.56,167.9,2450.0,168.12,168.17,167.56,167.9,2450.0
2018-02-16 12:55:00,167.92,168.12,167.91,168.12,500.0,167.92,168.12,167.91,168.12,500.0
2018-02-16 13:00:00,168.06,168.44,168.0,168.28,625.0,168.06,168.44,168.0,168.28,625.0
2018-02-16 13:05:00,168.43,168.68,168.43,168.6,1977.0,168.43,168.68,168.43,168.6,1977.0
2018-02-16 13:10:00,168.32,168.52,168.13,168.39,901.0,168.32,168.52,168.13,168.39,901.0
2018-02-16 13:15:00,168.27,168.28,167.81,167.98,2020.0,168.27,168.28,167.81,167.98,2020.0
2018-02-16 13:20:00,167.81,168.32,167.8,168.03,1538.0,167.81,168.32,167.8,168.03,1538.0
2018-02-16 13:25:00,168.1,168.1,168.01,168.01,200.0,168.1,168.1,168.01,168.01,200.0
2018-02-16 13:30:00,167.5,167.61,167.09,167.1,3247.0,167.5,167.61,167.09,167.1,3247.0
2018-02-16 13:35:00,167.28,167.66,167.28,167.43,1400.0,167.28,167.66,167.28,167.43,1400.0
2018-02-16 13:40:00,167.67,168.15,167.66,168.15,2122.0,167.67,168.15,167.66,168.15,2122.0
2018-02-16 13:45:00,168.0,168.02,167.88,168.02,575.0,168.0,168.02,167.88,168.02,575.0
2018-02-16 13:50:00,167.69,167.75,167.69,167.75,340.0,167.69,167.75,167.69,167.75,340.0
2018-02-16 13:55:00,167.14,167.66,167.13,167.66,950.0,167.14,167.66,167.13,167.66,950.0
2018-02-16 14:00:00,167.55,167.55,167.54,167.54,300.0,167.55,167.55,167.54,167.54,300.0
2018-02-16 14:05:00,167.36,167.66,167.31,167.55,800.0,167.36,167.66,167.31,167.55,800.0
2018-02-16 14:10:00,167.67,167.67,167.36,167.5,300.0,167.67,167.67,167.36,167.5,300.0
2018-02-16 14:15:00,167.36,167.36,166.9,167.12,1905.0,167.36,167.36,166.9,167.12,1905.0
2018-02-16 14:20:00,167.08,167.25,167.0,167.19,600.0,167.08,167.25,167.0,167.19,600.0
2018-02-16 14:25:00,166.94,166.99,166.94,166.99,200.0,166.94,166.99,166.94,166.99,200.0
2018-02-16 14:30:00,167.06,167.24,167.06,167.24,1062.0,167.06,167.24,167.06,167.24,1062.0
2018-02-16 14:35:00,167.38,167.38,167.11,167.27,555.0,167.38,167.38,167.11,167.27,555.0
2018-02-16 14:40:00,167.16,167.39,167.16,167.27,1969.0,167.16,167.39,167.16,167.27,1969.0
2018-02-16 14:45:00,167.4,167.46,167.3,167.45,450.0,167.4,167.46,167.3,167.45,450.0
2018-02-16 14:50:00,167.19,167.27,166.95,167.03,1534.0,167.19,167.27,166.95,167.03,1534.0
2018-02-16 14:55:00,167.03,167.03,167.03,167.03,0.0,167.03,167.03,167.03,167.03,0.0
2018-02-16 15:00:00,167.08,167.31,167.07,167.3,600.0,167.08,167.31,167.07,167.3,600.0
2018-02-16 15:05:00,167.11,167.38,167.06,167.06,800.0,167.11,167.38,167.06,167.06,800.0
2018-02-16 15:10:00,167.4,167.41,167.33,167.41,935.0,167.4,167.41,167.33,167.41,935.0
2018-02-16 15:15:00,167.48,167.48,167.3,167.43,700.0,167.48,167.48,167.3,167.43,700.0
2018-02-16 15:20:00,167.25,167.38,167.05,167.05,800.0,167.25,167.38,167.05,167.05,800.0
2018-02-16 15:25:00,167.01,167.54,167.01,167.54,1011.0,167.01,167.54,167.01,167.54,1011.0
2018-02-16 15:30:00,167.26,167.29,166.84,166.84,1179.0,167.26,167.29,166.84,166.84,1179.0
2018-02-16 15:35:00,166.81,167.2,166.81,167.2,900.0,166.81,167.2,166.81,167.2,900.0
2018-02-16 15:40:00,166.92,166.97,166.62,166.72,1090.0,166.92,166.97,166.62,166.72,1090.0
2018-02-16 15:45:00,166.61,167.23,166.61,166.96,1447.0,166.61,167.23,166.61,166.96,1447.0
2018-02-16 15:50:00,166.99,167.22,166.76,167.0,3040.0,166.99,167.22,166.76,167.0,3040.0
2018-02-16 15:55:00,166.89,166.89,166.41,166.48,6758.0,166.89,166.89,166.41,166.48,6758.0
2018-02-20 09:30:00,166.5,167.47,166.49,167.02,8700.0,166.5,167.47,166.49,167.02,8700.0
2018-02-20 09:35:00,166.8,167.98,166.8,167.8,1500.0,166.8,167.98,166.8,167.8,1500.0
2018-02-20 09:40:00,167.68,167.75,167.17,167.41,2120.0,167.68,167.75,167.17,167.41,2120.0
2018-02-20 09:45:00,167.63,168.25,167.63,168.25,817.0,167.63,168.25,167.63,168.25,817.0
2018-02-20 09:50:00,168.49,168.58,167.75,168.0,2400.0,168.49,168.58,167.75,168.0,2400.0
2018-02-20 09:55:00,168.21,168.52,168.06,168.52,4341.0,168.21,168.52,168.06,168.52,4341.0
2018-02-20 10:00:00,168.33,169.44,168.33,169.22,5108.0,168.33,169.44,168.33,169.22,5108.0
2018-02-20 10:05:00,169.4,169.94,169.0,169.69,5697.0,169.4,169.94,169.0,169.69,5697.0
2018-02-20 10:10:00,169.7,169.88,169.3,169.62,3259.0,169.7,169.88,169.3,169.62,3259.0
2018-02-20 10:15:00,169.54,169.92,169.25,169.8,5139.0,169.54,169.92,169.25,169.8,5139.0
2018-02-20 10:20:00,169.8,170.81,169.72,170.56,5529.0,169.8,170.81,169.72,170.56,5529.0
2018-02-20 10:25:00,170.26,170.83,170.23,170.83,5743.0,170.26,170.83,170.23,170.83,5743.0
2018-02-20 10:30:00,170.54,171.18,170.44,170.82,5782.0,170.54,171.18,170.44,170.82,5782.0
2018-02-20 10:35:00,170.92,171.5,170.81,171.27,5358.0,170.92,171.5,170.81,171.27,5358.0
2018-02-20 10:40:00,171.25,171.82,171.08,171.69,3690.0,171.25,171.82,171.08,171.69,3690.0
2018-02-20 10:45:00,171.82,172.56,171.7,172.15,6696.0,171.82,172.56,171.7,172.15,6696.0
2018-02-20 10:50:00,171.77,172.06,171.51,171.55,5069.0,171.77,172.06,171.51,171.55,5069.0
2018-02-20 10:55:00,171.51,171.51,170.56,170.56,3861.0,171.51,171.51,170.56,170.56,3861.0
2018-02-20 11:00:00,170.51,171.34,170.07,171.33,4557.0,170.51,171.34,170.07,171.33,4557.0
2018-02-20 11:05:00,171.34,172.1,171.34,171.95,4023.0,171.34,172.1,171.34,171.95,4023.0
2018-02-20 11:10:00,172.0,172.1,171.33,171.55,4649.0,172.0,172.1,171.33,171.55,4649.0
2018-02-20 11:15:00,171.47,171.81,171.12,171.81,3147.0,171.47,171.81,171.12,171.81,3147.0
2018-02-20 11:20:00,171.87,172.26,171.62,172.26,3068.0,171.87,172.26,171.62,172.26,3068.0
2018-02-20 11:25:00,172.0,172.37,172.0,172.12,1312.0,172.0,172.37,172.0,172.12,1312.0
2018-02-20 11:30:00,172.27,172.27,171.86,171.98,1712.0,172.27,172.27,171.86,171.98,1712.0
2018-02-20 11:35:00,171.97,172.39,171.96,172.3,2247.0,171.97,172.39,171.96,172.3,2247.0
2018-02-20 11:40:00,172.37,172.37,172.18,172.2,516.0,172.37,172.37,172.18,172.2,516.0
2018-02-20 11:45:00,172.19,172.47,172.19,172.35,1730.0,172.19,172.47,172.19,172.35,1730.0
2018-02-20 11:50:00,172.37,173.11,172.37,173.11,2263.0,172.37,173.11,172.37,173.11,2263.0
2018-02-20 11:55:00,173.2,173.2,172.84,173.08,600.0,173.2,173.2,172.84,173.08,600.0
2018-02-20 12:00:00,172.99,173.17,172.67,172.79,2246.0,172.99,173.17,172.67,172.79,2246.0
2018-02-20 12:05:00,172.9,173.08,172.8,172.96,502.0,172.9,173.08,172.8,172.96,502.0
2018-02-20 12:10:00,173.09,173.09,172.82,172.82,791.0,173.09,173.09,172.82,172.82,791.0
2018-02-20 12:15:00,172.73,172.91,172.73,172.9,200.0,172.73,172.91,172.73,172.9,200.0
2018-02-20 12:20:00,173.07,173.07,172.8,172.83,1705.0,173.07,173.07,172.8,172.83,1705.0
2018-02-20 12:25:00,172.8,172.84,172.72,172.8,718.0,172.8,172.84,172.72,172.8,718.0
2018-02-20 12:30:00,172.9,173.05,172.72,172.89,990.0,172.9,173.05,172.72,172.89,990.0
2018-02-20 12:35:00,172.81,172.83,172.4,172.56,2275.0,172.81,172.83,172.4,172.56,2275.0
2018-02-20 12:40:00,172.56,172.56,172.35,172.35,600.0,172.56,172.56,172.35,172.35,600.0
2018-02-20 12:45:00,172.21,172.61,172.21,172.51,1400.0,172.21,172.61,172.21,172.51,1400.0
2018-02-20 12:50:00,172.49,172.64,172.34,172.64,1089.0,172.49,172.64,172.34,172.64,1089.0
2018-02-20 12:55:00,172.41,172.81,172.32,172.72,5515.0,172.41,172.81,172.32,172.72,5515.0
2018-02-20 13:00:00,172.55,172.67,172.4,172.45,1402.0,172.55,172.67,172.4,172.45,1402.0
2018-02-20 13:05:00,172.49,172.49,171.9,171.91,4070.0,172.49,172.49,171.9,171.91,4070.0
2018-02-20 13:10:00,171.85,172.03,171.84,172.03,950.0,171.85,172.03,171.84,172.03,950.0
2018-02-20 13:15:00,171.98,172.27,171.96,172.18,1530.0,171.98,172.27,171.96,172.18,1530.0
2018-02-20 13:20:00,172.09,172.31,172.09,172.21,875.0,172.09,172.31,172.09,172.21,875.0
2018-02-20 13:25:00,172.13,172.14,171.9,172.12,1802.0,172.13,172.14,171.9,172.12,1802.0
2018-02-20 13:30:00,172.16,172.19,172.16,172.19,400.0,172.16,172.19,172.16,172.19,400.0
2018-02-20 13:35:00,172.32,172.46,172.24,172.25,1072.0,172.32,172.46,172.24,172.25,1072.0
2018-02-20 13:40:00,172.52,172.55,172.37,172.55,400.0,172.52,172.55,172.37,172.55,400.0
2018-02-20 13:45:00,172.8,172.8,172.79,172.8,526.0,172.8,172.8,172.79,172.8,526.0
2018-02-20 13:50:00,172.94,173.11,172.82,173.11,1671.0,172.94,173.11,172.82,173.11,1671.0
2018-02-20 13:55:00,172.91,172.97,172.54,172.54,1736.0,172.91,172.97,172.54,172.54,1736.0
2018-02-20 14:00:00,172.7,172.84,172.63,172.84,400.0,172.7,172.84,172.63,172.84,400.0
2018-02-20 14:05:00,172.84,172.85,172.54,172.55,1435.0,172.84,172.85,172.54,172.55,1435.0
2018-02-20 14:10:00,172.54,172.73,172.15,172.28,2191.0,172.54,172.73,172.15,172.28,2191.0
2018-02-20 14:15:00,172.23,172.39,172.21,172.27,1612.0,172.23,172.39,172.21,172.27,1612.0
2018-02-20 14:20:00,172.24,172.74,172.24,172.69,3239.0,172.24,172.74,172.24,172.69,3239.0
2018-02-20 14:25:00,172.81,172.88,172.6,172.76,900.0,172.81,172.88,172.6,172.76,900.0
2018-02-20 14:30:00,172.77,172.92,172.59,172.74,822.0,172.77,172.92,172.59,172.74,822.0
2018-02-20 14:35:00,172.91,172.92,172.71,172.8,800.0,172.91,172.92,172.71,172.8,800.0
2018-02-20 14:40:00,172.74,172.75,172.48,172.57,1719.0,172.74,172.75,172.48,172.57,1719.0
2018-02-20 14:45:00,172.66,172.66,172.25,172.53,1600.0,172.66,172.66,172.25,172.53,1600.0
2018-02-20 14:50:00,172.74,172.74,172.08,172.08,2535.0,172.74,172.74,172.08,172.08,2535.0
2018-02-20 14:55:00,172.34,172.36,172.11,172.24,1544.0,172.34,172.36,172.11,172.24,1544.0
2018-02-20 15:00:00,172.14,172.15,171.85,171.85,2170.0,172.14,172.15,171.85,171.85,2170.0
2018-02-20 15:05:00,171.94,171.94,171.59,171.64,1600.0,171.94,171.94,171.59,171.64,1600.0
2018-02-20 15:10:00,171.59,171.75,171.12,171.4,5128.0,171.59,171.75,171.12,171.4,5128.0
2018-02-20 15:15:00,171.55,171.57,171.38,171.54,907.0,171.55,171.57,171.38,171.54,907.0
2018-02-20 15:20:00,171.53,171.66,171.29,171.66,1876.0,171.53,171.66,171.29,171.66,1876.0
2018-02-20 15:25:00,171.56,171.77,171.48,171.64,4351.0,171.56,171.77,171.48,171.64,4351.0
2018-02-20 15:30:00,171.8,172.07,171.8,171.95,3485.0,171.8,172.07,171.8,171.95,3485.0
2018-02-20 15:35:00,171.94,172.08,171.78,172.06,9022.0,171.94,172.08,171.78,172.06,9022.0
2018-02-20 15:40:00,172.0,172.0,171.8,171.85,3500.0,172.0,172.0,171.8,171.85,3500.0
2018-02-20 15:45:00,171.8,172.4,171.8,172.27,4081.0,171.8,172.4,171.8,172.27,4081.0
2018-02-20 15:50:00,172.38,172.44,172.1,172.1,5266.0,172.38,172.44,172.1,172.1,5266.0
2018-02-20 15:55:00,172.07,172.29,171.98,172.02,10099.0,172.07,172.29,171.98,172.02,10099.0
2018-02-21 09:30:00,172.25,172.25,172.25,172.25,9349.0,172.25,172.25,172.25,172.25,9349.0
2018-02-21 09:35:00,173.09,173.43,173.0,173.0,3180.0,173.09,173.43,173.0,173.0,3180.0
2018-02-21 09:40:00,173.0,173.98,172.66,173.9,3004.0,173.0,173.98,172.66,173.9,3004.0
2018-02-21 09:45:00,173.87,174.62,173.42,174.62,4868.0,173.87,174.62,173.42,174.62,4868.0
2018-02-21 09:50:00,174.59,174.65,174.0,174.15,3251.0,174.59,174.65,174.0,174.15,3251.0
2018-02-21 09:55:00,174.16,174.46,174.15,174.37,630.0,174.16,174.46,174.15,174.37,630.0
2018-02-21 10:00:00,174.24,174.34,174.09,174.22,400.0,174.24,174.34,174.09,174.22,400.0
2018-02-21 10:05:00,174.19,174.8,174.18,174.77,3999.0,174.19,174.8,174.18,174.77,3999.0
2018-02-21 10:10:00,174.89,174.89,174.39,174.39,3607.0,174.89,174.89,174.39,174.39,3607.0
2018-02-21 10:15:00,174.6,174.81,174.36,174.36,1342.0,174.6,174.81,174.36,174.36,1342.0
2018-02-21 10:20:00,174.55,174.59,174.45,174.59,501.0,174.55,174.59,174.45,174.59,501.0
2018-02-21 10:25:00,174.73,174.84,174.65,174.65,2003.0,174.73,174.84,174.65,174.65,2003.0
2018-02-21 10:30:00,174.5,174.83,174.46,174.52,3200.0,174.5,174.83,174.46,174.52,3200.0
2018-02-21 10:35:00,174.67,174.91,174.5,174.91,1400.0,174.67,174.91,174.5,174.91,1400.0
2018-02-21 10:40:00,174.8,175.34,174.8,175.25,1803.0,174.8,175.34,174.8,175.25,1803.0
2018-02-21 10:45:00,175.23,175.41,175.13,175.29,2070.0,175.23,175.41,175.13,175.29,2070.0
2018-02-21 10:50:00,175.28,175.47,175.28,175.47,300.0,175.28,175.47,175.28,175.47,300.0
2018-02-21 10:55:00,175.56,175.66,175.29,175.29,1212.0,175.56,175.66,175.29,175.29,1212.0
2018-02-21 11:00:00,175.38,175.63,175.37,175.62,603.0,175.38,175.63,175.37,175.62,603.0
2018-02-21 11:05:00,175.56,175.93,175.55,175.9,2120.0,175.56,175.93,175.55,175.9,2120.0
2018-02-21 11:10:00,175.77,175.77,175.44,175.45,1644.0,175.77,175.77,175.44,175.45,1644.0
2018-02-21 11:15:00,175.18,175.37,175.15,175.3,935.0,175.18,175.37,175.15,175.3,935.0
2018-02-21 11:20:00,175.3,175.3,175.3,175.3,300.0,175.3,175.3,175.3,175.3,300.0
2018-02-21 11:25:00,175.43,175.85,175.32,175.85,1142.0,175.43,175.85,175.32,175.85,1142.0
2018-02-21 11:30:00,175.8,176.12,175.74,176.12,2675.0,175.8,176.12,175.74,176.12,2675.0
2018-02-21 11:35:00,176.06,176.25,175.77,175.78,1350.0,176.06,176.25,175.77,175.78,1350.0
2018-02-21 11:40:00,175.58,176.01,175.46,175.89,1330.0,175.58,176.01,175.46,175.89,1330.0
2018-02-21 11:45:00,175.71,175.72,175.71,175.71,145.0,175.71,175.72,175.71,175.71,145.0
2018-02-21 11:50:00,175.47,175.5,175.29,175.5,400.0,175.47,175.5,175.29,175.5,400.0
2018-02-21 11:55:00,175.56,175.62,175.21,175.22,1100.0,175.56,175.62,175.21,175.22,1100.0
2018-02-21 12:00:00,175.44,175.5,175.17,175.17,2450.0,175.44,175.5,175.17,175.17,2450.0
2018-02-21 12:05:00,175.24,175.37,175.03,175.24,4500.0,175.24,175.37,175.03,175.24,4500.0
2018-02-21 12:10:00,175.25,175.48,175.22,175.32,2224.0,175.25,175.48,175.22,175.32,2224.0
2018-02-21 12:15:00,175.1,175.27,175.1,175.1,1074.0,175.1,175.27,175.1,175.1,1074.0
2018-02-21 12:20:00,175.1,175.1,174.58,174.96,4075.0,175.1,175.1,174.58,174.96,4075.0
2018-02-21 12:25:00,174.83,175.06,174.83,174.87,2966.0,174.83,175.06,174.83,174.87,2966.0
2018-02-21 12:30:00,174.93,174.94,174.93,174.93,100.0,174.93,174.94,174.93,174.93,100.0
2018-02-21 12:35:00,174.94,175.06,174.8,174.96,1887.0,174.94,175.06,174.8,174.96,1887.0
2018-02-21 12:40:00,175.05,175.05,174.73,174.73,1581.0,175.05,175.05,174.73,174.73,1581.0
2018-02-21 12:45:00,174.83,174.87,174.76,174.77,600.0,174.83,174.87,174.76,174.77,600.0
2018-02-21 12:50:00,174.75,174.76,174.71,174.71,300.0,174.75,174.76,174.71,174.71,300.0
2018-02-21 12:55:00,174.62,174.85,174.5,174.5,577.0,174.62,174.85,174.5,174.5,577.0
2018-02-21 13:00:00,174.65,174.67,174.42,174.42,1335.0,174.65,174.67,174.42,174.42,1335.0
2018-02-21 13:05:00,174.61,174.61,174.33,174.34,1520.0,174.61,174.61,174.33,174.34,1520.0
2018-02-21 13:10:00,174.32,174.34,174.28,174.29,510.0,174.32,174.34,174.28,174.29,510.0
2018-02-21 13:15:00,174.48,174.53,174.47,174.51,823.0,174.48,174.53,174.47,174.51,823.0
2018-02-21 13:20:00,174.34,174.34,174.17,174.17,1200.0,174.34,174.34,174.17,174.17,1200.0
2018-02-21 13:25:00,174.19,174.19,173.82,174.02,1930.0,174.19,174.19,173.82,174.02,1930.0
2018-02-21 13:30:00,174.3,174.41,173.88,173.88,1043.0,174.3,174.41,173.88,173.88,1043.0
2018-02-21 13:35:00,174.0,174.0,173.81,173.81,500.0,174.0,174.0,173.81,173.81,500.0
2018-02-21 13:40:00,173.76,173.76,173.64,173.74,400.0,173.76,173.76,173.64,173.74,400.0
2018-02-21 13:45:00,174.05,174.11,174.01,174.11,1554.0,174.05,174.11,174.01,174.11,1554.0
2018-02-21 13:50:00,174.13,174.13,173.88,173.88,644.0,174.13,174.13,173.88,173.88,644.0
2018-02-21 13:55:00,173.91,173.91,173.76,173.76,600.0,173.91,173.91,173.76,173.76,600.0
2018-02-21 14:00:00,173.76,174.33,173.55,174.18,2018.0,173.76,174.33,173.55,174.18,2018.0
2018-02-21 14:05:00,174.42,174.96,174.42,174.96,2300.0,174.42,174.96,174.42,174.96,2300.0
2018-02-21 14:10:00,174.61,174.77,174.38,174.5,1717.0,174.61,174.77,174.38,174.5,1717.0
2018-02-21 14:15:00,174.46,174.47,174.46,174.46,400.0,174.46,174.47,174.46,174.46,400.0
2018-02-21 14:20:00,174.53,174.58,174.3,174.58,4565.0,174.53,174.58,174.3,174.58,4565.0
2018-02-21 14:25:00,174.46,174.57,174.45,174.57,1650.0,174.46,174.57,174.45,174.57,1650.0
2018-02-21 14:30:00,174.41,174.74,174.41,174.74,800.0,174.41,174.74,174.41,174.74,800.0
2018-02-21 14:35:00,174.53,174.61,174.44,174.61,700.0,174.53,174.61,174.44,174.61,700.0
2018-02-21 14:40:00,174.76,174.88,174.76,174.88,500.0,174.76,174.88,174.76,174.88,500.0
2018-02-21 14:45:00,174.6,174.72,174.43,174.46,1729.0,174.6,174.72,174.43,174.46,1729.0
2018-02-21 14:50:00,174.6,174.69,174.36,174.4,3240.0,174.6,174.69,174.36,174.4,3240.0
2018-02-21 14:55:00,174.59,174.69,174.45,174.69,850.0,174.59,174.69,174.45,174.69,850.0
2018-02-21 15:00:00,174.52,174.53,174.15,174.48,2078.0,174.52,174.53,174.15,174.48,2078.0
2018-02-21 15:05:00,174.0,174.0,173.5,173.85,1700.0,174.0,174.0,173.5,173.85,1700.0
2018-02-21 15:10:00,173.49,173.63,173.13,173.52,500.0,173.49,173.63,173.13,173.52,500.0
2018-02-21 15:15:00,173.22,173.61,173.22,173.31,716.0,173.22,173.61,173.22,173.31,716.0
2018-02-21 15:20:00,173.26,173.75,173.2,173.45,2826.0,173.26,173.75,173.2,173.45,2826.0
2018-02-21 15:25:00,173.44,173.99,173.2,173.99,1570.0,173.44,173.99,173.2,173.99,1570.0
2018-02-21 15:30:00,174.0,174.15,173.86,173.88,2307.0,174.0,174.15,173.86,173.88,2307.0
2018-02-21 15:35:00,173.87,173.96,173.59,173.59,1264.0,173.87,173.96,173.59,173.59,1264.0
2018-02-21 15:40:00,173.59,173.59,173.13,173.13,1093.0,173.59,173.59,173.13,173.13,1093.0
2018-02-21 15:45:00,173.11,173.29,173.0,173.1,3563.0,173.11,173.29,173.0,173.1,3563.0
2018-02-21 15:50:00,173.03,173.06,172.59,172.59,5975.0,173.03,173.06,172.59,172.59,5975.0
2018-02-21 15:55:00,172.69,172.69,172.22,172.34,6240.0,172.69,172.69,172.22,172.34,6240.0
2018-02-22 09:30:00,172.44,173.62,172.44,173.62,7390.0,172.44,173.62,172.44,173.62,7390.0
2018-02-22 09:35:00,173.84,173.84,172.91,172.91,400.0,173.84,173.84,172.91,172.91,400.0
2018-02-22 09:40:00,173.65,173.65,173.18,173.26,800.0,173.65,173.65,173.18,173.26,800.0
2018-02-22 09:45:00,173.27,173.27,173.12,173.12,200.0,173.27,173.27,173.12,173.12,200.0
2018-02-22 09:50:00,173.18,173.4,172.88,173.13,1500.0,173.18,173.4,172.88,173.13,1500.0
2018-02-22 09:55:00,173.12,173.2,172.62,172.92,2435.0,173.12,173.2,172.62,172.92,2435.0
2018-02-22 10:00:00,172.7,172.92,172.69,172.92,215.0,172.7,172.92,172.69,172.92,215.0
2018-02-22 10:05:00,172.74,173.02,172.64,173.02,1600.0,172.74,173.02,172.64,173.02,1600.0
2018-02-22 10:10:00,173.01,173.18,172.88,172.89,2663.0,173.01,173.18,172.88,172.89,2663.0
2018-02-22 10:15:00,172.94,172.94,172.94,172.94,100.0,172.94,172.94,172.94,172.94,100.0
2018-02-22 10:20:00,172.61,172.64,172.61,172.64,500.0,172.61,172.64,172.61,172.64,500.0
2018-02-22 10:25:00,172.68,172.81,172.53,172.73,2754.0,172.68,172.81,172.53,172.73,2754.0
2018-02-22 10:30:00,172.73,172.73,172.73,172.73,0.0,172.73,172.73,172.73,172.73,0.0
2018-02-22 10:35:00,172.57,172.8,172.57,172.8,1400.0,172.57,172.8,172.57,172.8,1400.0
2018-02-22 10:40:00,172.65,172.81,172.64,172.64,1133.0,172.65,172.81,172.64,172.64,1133.0
2018-02-22 10:45:00,172.88,173.24,172.72,173.24,640.0,172.88,173.24,172.72,173.24,640.0
2018-02-22 10:50:00,173.21,173.21,173.21,173.21,144.0,173.21,173.21,173.21,173.21,144.0
2018-02-22 10:55:00,172.99,172.99,172.75,172.79,920.0,172.99,172.99,172.75,172.79,920.0
2018-02-22 11:00:00,172.81,172.89,172.74,172.88,778.0,172.81,172.89,172.74,172.88,778.0
2018-02-22 11:05:00,173.1,173.27,173.1,173.27,600.0,173.1,173.27,173.1,173.27,600.0
2018-02-22 11:10:00,173.35,173.35,173.35,173.35,200.0,173.35,173.35,173.35,173.35,200.0
2018-02-22 11:15:00,173.13,173.13,172.9,172.9,1640.0,173.13,173.13,172.9,172.9,1640.0
2018-02-22 11:20:00,173.02,173.04,173.01,173.01,645.0,173.02,173.04,173.01,173.01,645.0
2018-02-22 11:25:00,172.86,173.14,172.85,172.95,1760.0,172.86,173.14,172.85,172.95,1760.0
2018-02-22 11:30:00,172.95,172.95,172.95,172.95,0.0,172.95,172.95,172.95,172.95,0.0
2018-02-22 11:35:00,173.07,173.14,173.06,173.14,301.0,173.07,173.14,173.06,173.14,301.0
2018-02-22 11:40:00,173.29,173.29,173.29,173.29,100.0,173.29,173.29,173.29,173.29,100.0
2018-02-22 11:45:00,173.5,173.67,173.44,173.67,500.0,173.5,173.67,173.44,173.67,500.0
2018-02-22 11:50:00,173.81,173.99,173.81,173.99,300.0,173.81,173.99,173.81,173.99,300.0
2018-02-22 11:55:00,173.8,173.8,173.75,173.75,400.0,173.8,173.8,173.75,173.75,400.0
2018-02-22 12:00:00,173.93,174.31,173.93,174.31,1000.0,173.93,174.31,173.93,174.31,1000.0
2018-02-22 12:05:00,174.07,174.08,173.75,173.75,916.0,174.07,174.08,173.75,173.75,916.0
2018-02-22 12:10:00,173.78,173.78,173.76,173.77,200.0,173.78,173.78,173.76,173.77,200.0
2018-02-22 12:15:00,173.8,173.9,173.8,173.85,700.0,173.8,173.9,173.8,173.85,700.0
2018-02-22 12:20:00,173.76,173.87,173.72,173.72,344.0,173.76,173.87,173.72,173.72,344.0
2018-02-22 12:25:00,173.86,173.87,173.26,173.26,1549.0,173.86,173.87,173.26,173.26,1549.0
2018-02-22 12:30:00,173.26,173.26,173.01,173.17,908.0,173.26,173.26,173.01,173.17,908.0
2018-02-22 12:35:00,173.04,173.29,173.04,173.15,700.0,173.04,173.29,173.04,173.15,700.0
2018-02-22 12:40:00,173.15,173.15,173.15,173.15,0.0,173.15,173.15,173.15,173.15,0.0
2018-02-22 12:45:00,173.03,173.03,172.68,172.74,1500.0,173.03,173.03,172.68,172.74,1500.0
2018-02-22 12:50:00,172.7,172.84,172.59,172.75,1011.0,172.7,172.84,172.59,172.75,1011.0
2018-02-22 12:55:00,172.84,173.04,172.84,172.9,900.0,172.84,173.04,172.84,172.9,900.0
2018-02-22 13:00:00,172.9,172.9,172.9,172.9,0.0,172.9,172.9,172.9,172.9,0.0
2018-02-22 13:05:00,172.91,172.91,172.76,172.91,400.0,172.91,172.91,172.76,172.91,400.0
2018-02-22 13:10:00,172.77,172.88,172.46,172.56,1800.0,172.77,172.88,172.46,172.56,1800.0
2018-02-22 13:15:00,172.54,172.54,172.54,172.54,100.0,172.54,172.54,172.54,172.54,100.0
2018-02-22 13:20:00,172.5,172.68,172.5,172.59,1000.0,172.5,172.68,172.5,172.59,1000.0
2018-02-22 13:25:00,172.53,172.65,172.53,172.65,400.0,172.53,172.65,172.53,172.65,400.0
2018-02-22 13:30:00,172.69,172.7,172.2,172.34,1912.0,172.69,172.7,172.2,172.34,1912.0
2018-02-22 13:35:00,172.11,172.11,172.09,172.09,200.0,172.11,172.11,172.09,172.09,200.0
2018-02-22 13:40:00,172.31,172.37,172.08,172.2,2585.0,172.31,172.37,172.08,172.2,2585.0
2018-02-22 13:45:00,172.12,172.25,171.98,172.25,1782.0,172.12,172.25,171.98,172.25,1782.0
2018-02-22 13:50:00,171.88,172.43,171.88,172.43,1804.0,171.88,172.43,171.88,172.43,1804.0
2018-02-22 13:55:00,172.47,172.5,172.47,172.5,300.0,172.47,172.5,172.47,172.5,300.0
2018-02-22 14:00:00,172.39,173.02,172.39,173.01,800.0,172.39,173.02,172.39,173.01,800.0
2018-02-22 14:05:00,173.02,173.02,172.81,172.81,400.0,173.02,173.02,172.81,172.81,400.0
2018-02-22 14:10:00,173.04,173.05,173.0,173.05,748.0,173.04,173.05,173.0,173.05,748.0
2018-02-22 14:15:00,172.76,172.76,172.76,172.76,100.0,172.76,172.76,172.76,172.76,100.0
2018-02-22 14:20:00,173.0,173.0,172.76,172.83,700.0,173.0,173.0,172.76,172.83,700.0
2018-02-22 14:25:00,172.76,173.39,172.76,173.3,1300.0,172.76,173.39,172.76,173.3,1300.0
2018-02-22 14:30:00,173.5,173.81,173.5,173.81,400.0,173.5,173.81,173.5,173.81,400.0
2018-02-22 14:35:00,173.51,173.63,173.42,173.42,1300.0,173.51,173.63,173.42,173.42,1300.0
2018-02-22 14:40:00,173.6,173.62,173.47,173.61,1015.0,173.6,173.62,173.47,173.61,1015.0
2018-02-22 14:45:00,173.63,173.63,173.56,173.56,300.0,173.63,173.63,173.56,173.56,300.0
2018-02-22 14:50:00,173.45,173.68,173.35,173.67,1900.0,173.45,173.68,173.35,173.67,1900.0
2018-02-22 14:55:00,173.74,173.74,173.13,173.17,1715.0,173.74,173.74,173.13,173.17,1715.0
2018-02-22 15:00:00,173.09,173.23,172.9,172.9,700.0,173.09,173.23,172.9,172.9,700.0
2018-02-22 15:05:00,172.97,173.05,172.88,172.97,4400.0,172.97,173.05,172.88,172.97,4400.0
2018-02-22 15:10:00,172.97,173.26,172.97,173.22,2343.0,172.97,173.26,172.97,173.22,2343.0
2018-02-22 15:15:00,173.36,173.39,173.36,173.39,300.0,173.36,173.39,173.36,173.39,300.0
2018-02-22 15:20:00,173.42,173.49,173.42,173.49,400.0,173.42,173.49,173.42,173.49,400.0
2018-02-22 15:25:00,173.39,173.52,173.24,173.47,2195.0,173.39,173.52,173.24,173.47,2195.0
2018-02-22 15:30:00,173.37,173.37,173.18,173.22,1498.0,173.37,173.37,173.18,173.22,1498.0
2018-02-22 15:35:00,173.12,173.28,173.05,173.15,2096.0,173.12,173.28,173.05,173.15,2096.0
2018-02-22 15:40:00,173.03,173.2,173.03,173.2,900.0,173.03,173.2,173.03,173.2,900.0
2018-02-22 15:45:00,173.05,173.2,172.75,172.95,3570.0,173.05,173.2,172.75,172.95,3570.0
2018-02-22 15:50:00,173.04,173.19,172.71,172.72,6850.0,173.04,173.19,172.71,172.72,6850.0
2018-02-22 15:55:00,172.64,172.77,172.54,172.76,9255.0,172.64,172.77,172.54,172.76,9255.0
2018-02-23 09:30:00,174.48,174.59,174.32,174.32,2914.0,174.48,174.59,174.32,174.32,2914.0
2018-02-23 09:35:00,173.76,174.03,173.43,173.88,600.0,173.76,174.03,173.43,173.88,600.0
2018-02-23 09:40:00,173.53,173.71,173.39,173.4,414.0,173.53,173.71,173.39,173.4,414.0
2018-02-23 09:45:00,173.9,173.9,173.55,173.56,300.0,173.9,173.9,173.55,173.56,300.0
2018-02-23 09:50:00,173.79,174.14,173.79,174.13,1126.0,173.79,174.14,173.79,174.13,1126.0
2018-02-23 09:55:00,174.12,174.12,173.92,173.92,1100.0,174.12,174.12,173.92,173.92,1100.0
2018-02-23 10:00:00,173.84,174.33,173.84,174.33,1775.0,173.84,174.33,173.84,174.33,1775.0
2018-02-23 10:05:00,174.55,174.83,174.55,174.83,700.0,174.55,174.83,174.55,174.83,700.0
2018-02-23 10:10:00,174.75,175.04,174.75,175.04,1121.0,174.75,175.04,174.75,175.04,1121.0
2018-02-23 10:15:00,175.0,175.09,174.68,174.92,1700.0,175.0,175.09,174.68,174.92,1700.0
2018-02-23 10:20:00,174.36,174.67,174.3,174.3,500.0,174.36,174.67,174.3,174.3,500.0
2018-02-23 10:25:00,174.45,174.45,174.27,174.36,300.0,174.45,174.45,174.27,174.36,300.0
2018-02-23 10:30:00,174.22,174.22,173.9,173.94,850.0,174.22,174.22,173.9,173.94,850.0
2018-02-23 10:35:00,173.74,174.02,173.74,173.79,1600.0,173.74,174.02,173.74,173.79,1600.0
2018-02-23 10:40:00,173.92,174.08,173.91,174.08,200.0,173.92,174.08,173.91,174.08,200.0
2018-02-23 10:45:00,174.1,174.15,173.85,173.98,1325.0,174.1,174.15,173.85,173.98,1325.0
2018-02-23 10:50:00,173.98,173.98,173.75,173.88,605.0,173.98,173.98,173.75,173.88,605.0
2018-02-23 10:55:00,173.55,173.88,173.55,173.88,630.0,173.55,173.88,173.55,173.88,630.0
2018-02-23 11:00:00,173.9,174.18,173.9,174.18,450.0,173.9,174.18,173.9,174.18,450.0
2018-02-23 11:05:00,173.97,174.11,173.53,173.53,1336.0,173.97,174.11,173.53,173.53,1336.0
2018-02-23 11:10:00,173.53,173.53,173.53,173.53,0.0,173.53,173.53,173.53,173.53,0.0
2018-02-23 11:15:00,173.53,173.53,173.53,173.53,0.0,173.53,173.53,173.53,173.53,0.0
2018-02-23 11:20:00,173.64,173.64,173.63,173.64,100.0,173.64,173.64,173.63,173.64,100.0
2018-02-23 11:25:00,173.67,173.74,173.3,173.3,1306.0,173.67,173.74,173.3,173.3,1306.0
2018-02-23 11:30:00,173.3,173.3,173.3,173.3,0.0,173.3,173.3,173.3,173.3,0.0
2018-02-23 11:35:00,173.57,173.57,173.57,173.57,100.0,173.57,173.57,173.57,173.57,100.0
2018-02-23 11:40:00,173.58,173.58,173.57,173.58,200.0,173.58,173.58,173.57,173.58,200.0
2018-02-23 11:45:00,173.41,173.41,173.35,173.35,300.0,173.41,173.41,173.35,173.35,300.0
2018-02-23 11:50:00,173.28,173.28,173.24,173.24,1088.0,173.28,173.28,173.24,173.24,1088.0
2018-02-23 11:55:00,173.39,173.43,173.14,173.37,911.0,173.39,173.43,173.14,173.37,911.0
2018-02-23 12:00:00,173.45,174.1,173.45,174.1,955.0,173.45,174.1,173.45,174.1,955.0
2018-02-23 12:05:00,174.27,174.27,173.97,173.97,1847.0,174.27,174.27,173.97,173.97,1847.0
2018-02-23 12:10:00,174.17,174.57,174.17,174.34,2600.0,174.17,174.57,174.17,174.34,2600.0
2018-02-23 12:15:00,174.32,174.46,174.32,174.45,700.0,174.32,174.46,174.32,174.45,700.0
2018-02-23 12:20:00,174.49,174.59,174.37,174.45,1100.0,174.49,174.59,174.37,174.45,1100.0
2018-02-23 12:25:00,174.45,174.55,174.29,174.55,696.0,174.45,174.55,174.29,174.55,696.0
2018-02-23 12:30:00,174.65,174.96,174.65,174.77,2375.0,174.65,174.96,174.65,174.77,2375.0
2018-02-23 12:35:00,174.78,174.84,174.78,174.84,300.0,174.78,174.84,174.78,174.84,300.0
2018-02-23 12:40:00,174.92,174.92,174.7,174.76,1600.0,174.92,174.92,174.7,174.76,1600.0
2018-02-23 12:45:00,174.75,174.75,174.74,174.75,200.0,174.75,174.75,174.74,174.75,200.0
2018-02-23 12:50:00,174.63,174.82,174.61,174.82,980.0,174.63,174.82,174.61,174.82,980.0
2018-02-23 12:55:00,174.69,174.74,174.5,174.5,1425.0,174.69,174.74,174.5,174.5,1425.0
2018-02-23 13:00:00,174.25,174.32,174.05,174.16,1109.0,174.25,174.32,174.05,174.16,1109.0
2018-02-23 13:05:00,174.47,174.47,174.09,174.09,200.0,174.47,174.47,174.09,174.09,200.0
2018-02-23 13:10:00,174.12,174.12,174.07,174.07,697.0,174.12,174.12,174.07,174.07,697.0
2018-02-23 13:15:00,173.91,173.91,173.89,173.89,200.0,173.91,173.91,173.89,173.89,200.0
2018-02-23 13:20:00,174.02,174.02,174.02,174.02,100.0,174.02,174.02,174.02,174.02,100.0
2018-02-23 13:25:00,174.03,174.55,174.02,174.55,802.0,174.03,174.55,174.02,174.55,802.0
2018-02-23 13:30:00,174.55,174.55,174.55,174.55,0.0,174.55,174.55,174.55,174.55,0.0
2018-02-23 13:35:00,174.54,174.54,174.38,174.39,300.0,174.54,174.54,174.38,174.39,300.0
2018-02-23 13:40:00,174.38,174.48,174.36,174.36,562.0,174.38,174.48,174.36,174.36,562.0
2018-02-23 13:45:00,174.51,174.57,174.51,174.57,589.0,174.51,174.57,174.51,174.57,589.0
2018-02-23 13:50:00,174.66,174.78,174.64,174.65,300.0,174.66,174.78,174.64,174.65,300.0
2018-02-23 13:55:00,174.6,174.74,174.59,174.74,426.0,174.6,174.74,174.59,174.74,426.0
2018-02-23 14:00:00,174.78,174.78,174.6,174.6,200.0,174.78,174.78,174.6,174.6,200.0
2018-02-23 14:05:00,174.71,174.71,174.35,174.41,1786.0,174.71,174.71,174.35,174.41,1786.0
2018-02-23 14:10:00,174.49,174.63,174.41,174.41,1205.0,174.49,174.63,174.41,174.41,1205.0
2018-02-23 14:15:00,174.53,174.53,174.34,174.34,800.0,174.53,174.53,174.34,174.34,800.0
2018-02-23 14:20:00,174.67,174.77,174.67,174.77,500.0,174.67,174.77,174.67,174.77,500.0
2018-02-23 14:25:00,174.67,174.68,174.67,174.68,200.0,174.67,174.68,174.67,174.68,200.0
2018-02-23 14:30:00,174.74,174.76,174.7,174.71,400.0,174.74,174.76,174.7,174.71,400.0
2018-02-23 14:35:00,174.73,174.88,174.73,174.88,500.0,174.73,174.88,174.73,174.88,500.0
2018-02-23 14:40:00,174.88,175.02,174.88,175.02,1939.0,174.88,175.02,174.88,175.02,1939.0
2018-02-23 14:45:00,175.0,175.24,174.89,175.16,2987.0,175.0,175.24,174.89,175.16,2987.0
2018-02-23 14:50:00,175.15,175.15,174.98,174.98,400.0,175.15,175.15,174.98,174.98,400.0
2018-02-23 14:55:00,175.07,175.07,174.83,174.91,1235.0,175.07,175.07,174.83,174.91,1235.0
2018-02-23 15:00:00,175.0,175.15,174.99,175.12,533.0,175.0,175.15,174.99,175.12,533.0
2018-02-23 15:05:00,175.21,175.21,175.06,175.11,1100.0,175.21,175.21,175.06,175.11,1100.0
2018-02-23 15:10:00,175.11,175.11,174.99,175.11,570.0,175.11,175.11,174.99,175.11,570.0
2018-02-23 15:15:00,175.0,175.15,175.0,175.14,1000.0,175.0,175.15,175.0,175.14,1000.0
2018-02-23 15:20:00,175.18,175.42,175.06,175.27,2222.0,175.18,175.42,175.06,175.27,2222.0
2018-02-23 15:25:00,175.44,175.56,175.44,175.45,1601.0,175.44,175.56,175.44,175.45,1601.0
2018-02-23 15:30:00,175.53,175.61,175.4,175.48,1566.0,175.53,175.61,175.4,175.48,1566.0
2018-02-23 15:35:00,175.44,175.69,175.39,175.64,900.0,175.44,175.69,175.39,175.64,900.0
2018-02-23 15:40:00,175.52,175.78,175.52,175.69,1508.0,175.52,175.78,175.52,175.69,1508.0
2018-02-23 15:45:00,175.88,175.9,175.64,175.75,1727.0,175.88,175.9,175.64,175.75,1727.0
2018-02-23 15:50:00,175.55,175.88,175.54,175.74,1500.0,175.55,175.88,175.54,175.74,1500.0
2018-02-23 15:55:00,175.6,176.46,175.59,176.38,17316.0,175.6,176.46,175.59,176.38,17316.0
2018-02-26 09:30:00,177.35,177.74,177.0,177.0,5775.0,177.35,177.74,177.0,177.0,5775.0
2018-02-26 09:35:00,177.25,177.35,177.25,177.35,300.0,177.25,177.35,177.25,177.35,300.0
2018-02-26 09:40:00,177.36,177.36,176.85,176.85,1200.0,177.36,177.36,176.85,176.85,1200.0
2018-02-26 09:45:00,176.85,176.91,176.85,176.85,600.0,176.85,176.91,176.85,176.85,600.0
2018-02-26 09:50:00,176.91,176.91,176.8,176.91,300.0,176.91,176.91,176.8,176.91,300.0
2018-02-26 09:55:00,176.53,176.65,176.33,176.35,3200.0,176.53,176.65,176.33,176.35,3200.0
2018-02-26 10:00:00,176.56,176.78,176.56,176.61,800.0,176.56,176.78,176.56,176.61,800.0
2018-02-26 10:05:00,176.89,176.89,176.64,176.67,1254.0,176.89,176.89,176.64,176.67,1254.0
2018-02-26 10:10:00,177.0,177.0,176.4,176.4,712.0,177.0,177.0,176.4,176.4,712.0
2018-02-26 10:15:00,176.39,176.39,176.2,176.2,700.0,176.39,176.39,176.2,176.2,700.0
2018-02-26 10:20:00,175.86,175.9,175.76,175.77,625.0,175.86,175.9,175.76,175.77,625.0
2018-02-26 10:25:00,175.89,176.03,175.8,176.0,1911.0,175.89,176.03,175.8,176.0,1911.0
2018-02-26 10:30:00,175.55,175.55,175.5,175.5,650.0,175.55,175.55,175.5,175.5,650.0
2018-02-26 10:35:00,175.3,175.46,175.3,175.46,200.0,175.3,175.46,175.3,175.46,200.0
2018-02-26 10:40:00,175.65,175.65,175.3,175.3,700.0,175.65,175.65,175.3,175.3,700.0
2018-02-26 10:45:00,175.46,175.46,175.26,175.26,535.0,175.46,175.46,175.26,175.26,535.0
2018-02-26 10:50:00,175.4,175.52,175.37,175.38,500.0,175.4,175.52,175.37,175.38,500.0
2018-02-26 10:55:00,175.25,175.25,175.1,175.1,1200.0,175.25,175.25,175.1,175.1,1200.0
2018-02-26 11:00:00,175.03,175.27,174.95,175.27,854.0,175.03,175.27,174.95,175.27,854.0
2018-02-26 11:05:00,175.16,175.93,175.15,175.93,1502.0,175.16,175.93,175.15,175.93,1502.0
2018-02-26 11:10:00,175.6,175.6,175.33,175.42,896.0,175.6,175.6,175.33,175.42,896.0
2018-02-26 11:15:00,175.3,175.31,175.27,175.28,700.0,175.3,175.31,175.27,175.28,700.0
2018-02-26 11:20:00,175.11,175.11,175.09,175.09,200.0,175.11,175.11,175.09,175.09,200.0
2018-02-26 11:25:00,175.08,175.21,175.08,175.21,600.0,175.08,175.21,175.08,175.21,600.0
2018-02-26 11:30:00,175.11,175.32,175.11,175.26,2257.0,175.11,175.32,175.11,175.26,2257.0
2018-02-26 11:35:00,175.14,175.29,174.93,175.14,1501.0,175.14,175.29,174.93,175.14,1501.0
2018-02-26 11:40:00,175.0,175.16,175.0,175.16,500.0,175.0,175.16,175.0,175.16,500.0
2018-02-26 11:45:00,174.96,175.08,174.77,174.78,476.0,174.96,175.08,174.77,174.78,476.0
2018-02-26 11:50:00,174.85,174.86,174.85,174.85,100.0,174.85,174.86,174.85,174.85,100.0
2018-02-26 11:55:00,174.73,174.97,174.72,174.86,2130.0,174.73,174.97,174.72,174.86,2130.0
2018-02-26 12:00:00,174.86,174.86,174.86,174.86,0.0,174.86,174.86,174.86,174.86,0.0
2018-02-26 12:05:00,175.0,175.23,175.0,175.23,1212.0,175.0,175.23,175.0,175.23,1212.0
2018-02-26 12:10:00,175.33,175.35,175.29,175.35,400.0,175.33,175.35,175.29,175.35,400.0
2018-02-26 12:15:00,175.41,175.78,175.31,175.78,1615.0,175.41,175.78,175.31,175.78,1615.0
2018-02-26 12:20:00,175.78,175.78,175.56,175.56,1950.0,175.78,175.78,175.56,175.56,1950.0
2018-02-26 12:25:00,175.62,175.62,175.62,175.62,100.0,175.62,175.62,175.62,175.62,100.0
2018-02-26 12:30:00,175.62,175.71,175.21,175.21,1880.0,175.62,175.71,175.21,175.21,1880.0
2018-02-26 12:35:00,175.19,175.32,175.17,175.17,400.0,175.19,175.32,175.17,175.17,400.0
2018-02-26 12:40:00,175.16,175.47,175.07,175.27,2190.0,175.16,175.47,175.07,175.27,2190.0
2018-02-26 12:45:00,175.48,175.48,175.48,175.48,206.0,175.48,175.48,175.48,175.48,206.0
2018-02-26 12:50:00,175.48,175.48,175.33,175.46,419.0,175.48,175.48,175.33,175.46,419.0
2018-02-26 12:55:00,175.31,175.46,175.31,175.44,500.0,175.31,175.46,175.31,175.44,500.0
2018-02-26 13:00:00,175.54,175.68,175.49,175.68,2406.0,175.54,175.68,175.49,175.68,2406.0
2018-02-26 13:05:00,175.7,175.7,175.43,175.43,800.0,175.7,175.7,175.43,175.43,800.0
2018-02-26 13:10:00,175.49,175.49,175.49,175.49,100.0,175.49,175.49,175.49,175.49,100.0
2018-02-26 13:15:00,175.43,175.64,175.41,175.41,300.0,175.43,175.64,175.41,175.41,300.0
2018-02-26 13:20:00,175.48,175.48,175.42,175.42,503.0,175.48,175.48,175.42,175.42,503.0
2018-02-26 13:25:00,175.42,175.58,175.42,175.43,900.0,175.42,175.58,175.42,175.43,900.0
2018-02-26 13:30:00,175.58,175.76,175.58,175.7,1326.0,175.58,175.76,175.58,175.7,1326.0
2018-02-26 13:35:00,175.7,175.8,175.69,175.71,1268.0,175.7,175.8,175.69,175.71,1268.0
2018-02-26 13:40:00,175.8,175.8,175.79,175.79,500.0,175.8,175.8,175.79,175.79,500.0
2018-02-26 13:45:00,175.7,175.77,175.7,175.7,1243.0,175.7,175.77,175.7,175.7,1243.0
2018-02-26 13:50:00,175.61,175.65,175.61,175.65,200.0,175.61,175.65,175.61,175.65,200.0
2018-02-26 13:55:00,175.78,175.88,175.7,175.88,695.0,175.78,175.88,175.7,175.88,695.0
2018-02-26 14:00:00,175.88,175.88,175.88,175.88,0.0,175.88,175.88,175.88,175.88,0.0
2018-02-26 14:05:00,175.8,175.8,175.54,175.54,1880.0,175.8,175.8,175.54,175.54,1880.0
2018-02-26 14:10:00,175.61,175.74,175.5,175.67,1014.0,175.61,175.74,175.5,175.67,1014.0
2018-02-26 14:15:00,175.61,175.76,175.6,175.76,500.0,175.61,175.76,175.6,175.76,500.0
2018-02-26 14:20:00,175.65,175.78,175.53,175.67,1420.0,175.65,175.78,175.53,175.67,1420.0
2018-02-26 14:25:00,175.78,175.78,175.67,175.75,900.0,175.78,175.78,175.67,175.75,900.0
2018-02-26 14:30:00,175.75,175.81,175.71,175.71,300.0,175.75,175.81,175.71,175.71,300.0
2018-02-26 14:35:00,175.73,175.73,175.66,175.66,300.0,175.73,175.73,175.66,175.66,300.0
2018-02-26 14:40:00,175.64,175.82,175.57,175.61,1035.0,175.64,175.82,175.57,175.61,1035.0
2018-02-26 14:45:00,175.51,175.58,175.4,175.4,1653.0,175.51,175.58,175.4,175.4,1653.0
2018-02-26 14:50:00,175.37,175.53,175.35,175.35,745.0,175.37,175.53,175.35,175.35,745.0
2018-02-26 14:55:00,175.47,175.6,175.38,175.6,1553.0,175.47,175.6,175.38,175.6,1553.0
2018-02-26 15:00:00,175.6,175.86,175.6,175.76,315.0,175.6,175.86,175.6,175.76,315.0
2018-02-26 15:05:00,175.79,176.3,175.79,176.29,3308.0,175.79,176.3,175.79,176.29,3308.0
2018-02-26 15:10:00,176.19,176.26,176.19,176.22,1010.0,176.19,176.26,176.19,176.22,1010.0
2018-02-26 15:15:00,176.19,176.26,175.93,176.26,1929.0,176.19,176.26,175.93,176.26,1929.0
2018-02-26 15:20:00,176.18,176.19,176.17,176.19,200.0,176.18,176.19,176.17,176.19,200.0
2018-02-26 15:25:00,176.33,176.33,175.99,175.99,800.0,176.33,176.33,175.99,175.99,800.0
2018-02-26 15:30:00,176.01,176.12,175.92,176.12,1849.0,176.01,176.12,175.92,176.12,1849.0
2018-02-26 15:35:00,176.0,176.0,175.77,175.95,2613.0,176.0,176.0,175.77,175.95,2613.0
2018-02-26 15:40:00,175.88,175.88,175.48,175.48,2671.0,175.88,175.88,175.48,175.48,2671.0
2018-02-26 15:45:00,175.47,175.54,175.1,175.1,4299.0,175.47,175.54,175.1,175.1,4299.0
2018-02-26 15:50:00,175.06,175.17,175.04,175.04,5498.0,175.06,175.17,175.04,175.04,5498.0
2018-02-26 15:55:00,175.15,175.4,175.06,175.25,16648.0,175.15,175.4,175.06,175.25,16648.0
2018-02-27 09:30:00,175.81,175.94,175.29,175.62,1842.0,175.81,175.94,175.29,175.62,1842.0
2018-02-27 09:35:00,175.88,176.41,175.88,175.89,500.0,175.88,176.41,175.88,175.89,500.0
2018-02-27 09:40:00,175.8,175.8,175.62,175.63,300.0,175.8,175.8,175.62,175.63,300.0
2018-02-27 09:45:00,175.51,175.51,175.51,175.51,100.0,175.51,175.51,175.51,175.51,100.0
2018-02-27 09:50:00,175.69,175.69,175.4,175.61,800.0,175.69,175.69,175.4,175.61,800.0
2018-02-27 09:55:00,175.61,175.61,175.61,175.61,0.0,175.61,175.61,175.61,175.61,0.0
2018-02-27 10:00:00,175.6,175.84,175.39,175.39,910.0,175.6,175.84,175.39,175.39,910.0
2018-02-27 10:05:00,175.8,175.99,175.77,175.78,900.0,175.8,175.99,175.77,175.78,900.0
2018-02-27 10:10:00,175.99,176.22,175.82,176.17,1267.0,175.99,176.22,175.82,176.17,1267.0
2018-02-27 10:15:00,175.42,175.59,175.39,175.59,400.0,175.42,175.59,175.39,175.59,400.0
2018-02-27 10:20:00,175.75,175.79,175.57,175.58,445.0,175.75,175.79,175.57,175.58,445.0
2018-02-27 10:25:00,175.58,175.58,175.58,175.58,0.0,175.58,175.58,175.58,175.58,0.0
2018-02-27 10:30:00,175.58,175.58,175.58,175.58,0.0,175.58,175.58,175.58,175.58,0.0
2018-02-27 10:35:00,175.71,175.71,175.25,175.25,675.0,175.71,175.71,175.25,175.25,675.0
2018-02-27 10:40:00,175.18,175.18,175.0,175.0,200.0,175.18,175.18,175.0,175.0,200.0
2018-02-27 10:45:00,175.06,175.2,175.04,175.2,500.0,175.06,175.2,175.04,175.2,500.0
2018-02-27 10:50:00,175.0,175.08,174.83,174.83,1200.0,175.0,175.08,174.83,174.83,1200.0
2018-02-27 10:55:00,174.75,174.81,174.75,174.8,400.0,174.75,174.81,174.75,174.8,400.0
2018-02-27 11:00:00,174.69,175.02,174.69,174.95,1111.0,174.69,175.02,174.69,174.95,1111.0
2018-02-27 11:05:00,174.91,174.94,174.91,174.94,200.0,174.91,174.94,174.91,174.94,200.0
2018-02-27 11:10:00,174.8,175.31,174.79,175.31,665.0,174.8,175.31,174.79,175.31,665.0
2018-02-27 11:15:00,175.1,175.11,175.01,175.01,400.0,175.1,175.11,175.01,175.01,400.0
2018-02-27 11:20:00,175.0,175.17,174.81,175.16,514.0,175.0,175.17,174.81,175.16,514.0
2018-02-27 11:25:00,174.95,175.09,174.94,175.09,2342.0,174.95,175.09,174.94,175.09,2342.0
2018-02-27 11:30:00,174.7,175.24,174.7,175.24,1190.0,174.7,175.24,174.7,175.24,1190.0
2018-02-27 11:35:00,175.18,175.18,174.5,174.75,1600.0,175.18,175.18,174.5,174.75,1600.0
2018-02-27 11:40:00,174.78,174.78,174.5,174.5,300.0,174.78,174.78,174.5,174.5,300.0
2018-02-27 11:45:00,174.59,174.59,174.16,174.39,1200.0,174.59,174.59,174.16,174.39,1200.0
2018-02-27 11:50:00,174.39,174.39,174.39,174.39,100.0,174.39,174.39,174.39,174.39,100.0
2018-02-27 11:55:00,174.47,174.47,174.07,174.07,300.0,174.47,174.47,174.07,174.07,300.0
2018-02-27 12:00:00,174.08,174.08,174.08,174.08,100.0,174.08,174.08,174.08,174.08,100.0
2018-02-27 12:05:00,174.26,174.41,174.18,174.22,604.0,174.26,174.41,174.18,174.22,604.0
2018-02-27 12:10:00,174.16,174.61,174.16,174.61,750.0,174.16,174.61,174.16,174.61,750.0
2018-02-27 12:15:00,174.44,174.44,174.43,174.44,100.0,174.44,174.44,174.43,174.44,100.0
2018-02-27 12:20:00,174.21,174.55,173.85,173.86,1500.0,174.21,174.55,173.85,173.86,1500.0
2018-02-27 12:25:00,174.22,174.22,174.03,174.03,300.0,174.22,174.22,174.03,174.03,300.0
2018-02-27 12:30:00,173.86,173.99,173.85,173.85,514.0,173.86,173.99,173.85,173.85,514.0
2018-02-27 12:35:00,173.92,174.03,173.71,173.71,4754.0,173.92,174.03,173.71,173.71,4754.0
2018-02-27 12:40:00,173.66,173.66,173.61,173.61,900.0,173.66,173.66,173.61,173.61,900.0
2018-02-27 12:45:00,173.65,173.65,173.65,173.65,600.0,173.65,173.65,173.65,173.65,600.0
2018-02-27 12:50:00,173.78,173.92,173.65,173.84,600.0,173.78,173.92,173.65,173.84,600.0
2018-02-27 12:55:00,173.77,174.0,173.66,174.0,1750.0,173.77,174.0,173.66,174.0,1750.0
2018-02-27 13:00:00,173.84,174.0,173.77,173.77,345.0,173.84,174.0,173.77,173.77,345.0
2018-02-27 13:05:00,174.07,174.15,174.07,174.14,484.0,174.07,174.15,174.07,174.14,484.0
2018-02-27 13:10:00,174.26,174.41,174.26,174.41,400.0,174.26,174.41,174.26,174.41,400.0
2018-02-27 13:15:00,174.4,174.4,174.17,174.17,950.0,174.4,174.4,174.17,174.17,950.0
2018-02-27 13:20:00,174.06,174.07,173.89,173.89,550.0,174.06,174.07,173.89,173.89,550.0
2018-02-27 13:25:00,174.04,174.26,174.02,174.2,1000.0,174.04,174.26,174.02,174.2,1000.0
2018-02-27 13:30:00,174.36,174.36,174.36,174.36,100.0,174.36,174.36,174.36,174.36,100.0
2018-02-27 13:35:00,174.33,174.33,174.14,174.15,400.0,174.33,174.33,174.14,174.15,400.0
2018-02-27 13:40:00,174.24,174.35,174.1,174.35,600.0,174.24,174.35,174.1,174.35,600.0
2018-02-27 13:45:00,174.28,174.51,174.0,174.06,1014.0,174.28,174.51,174.0,174.06,1014.0
2018-02-27 13:50:00,174.07,174.09,173.96,174.06,700.0,174.07,174.09,173.96,174.06,700.0
2018-02-27 13:55:00,173.85,173.91,173.67,173.91,300.0,173.85,173.91,173.67,173.91,300.0
2018-02-27 14:00:00,173.9,173.94,173.64,173.81,1214.0,173.9,173.94,173.64,173.81,1214.0
2018-02-27 14:05:00,173.88,173.88,173.44,173.55,1064.0,173.88,173.88,173.44,173.55,1064.0
2018-02-27 14:10:00,173.67,173.91,173.59,173.91,961.0,173.67,173.91,173.59,173.91,961.0
2018-02-27 14:15:00,173.64,173.64,173.59,173.59,200.0,173.64,173.64,173.59,173.59,200.0
2018-02-27 14:20:00,173.36,173.76,173.36,173.76,300.0,173.36,173.76,173.36,173.76,300.0
2018-02-27 14:25:00,173.73,174.24,173.52,174.24,920.0,173.73,174.24,173.52,174.24,920.0
2018-02-27 14:30:00,173.55,173.65,173.55,173.65,200.0,173.55,173.65,173.55,173.65,200.0
2018-02-27 14:35:00,174.13,174.28,173.76,173.99,1100.0,174.13,174.28,173.76,173.99,1100.0
2018-02-27 14:40:00,173.97,173.97,173.58,173.59,1072.0,173.97,173.97,173.58,173.59,1072.0
2018-02-27 14:45:00,173.57,173.57,173.41,173.41,400.0,173.57,173.57,173.41,173.41,400.0
2018-02-27 14:50:00,173.44,173.68,173.4,173.68,400.0,173.44,173.68,173.4,173.68,400.0
2018-02-27 14:55:00,173.74,174.12,173.6,173.8,1150.0,173.74,174.12,173.6,173.8,1150.0
2018-02-27 15:00:00,173.79,173.79,173.41,173.45,1500.0,173.79,173.79,173.41,173.45,1500.0
2018-02-27 15:05:00,173.63,173.63,173.31,173.31,900.0,173.63,173.63,173.31,173.31,900.0
2018-02-27 15:10:00,173.57,173.57,173.19,173.19,1000.0,173.57,173.57,173.19,173.19,1000.0
2018-02-27 15:15:00,173.25,173.27,173.02,173.02,1300.0,173.25,173.27,173.02,173.02,1300.0
2018-02-27 15:20:00,173.34,173.47,173.29,173.47,300.0,173.34,173.47,173.29,173.47,300.0
2018-02-27 15:25:00,173.14,173.44,173.04,173.28,1000.0,173.14,173.44,173.04,173.28,1000.0
2018-02-27 15:30:00,173.34,173.34,173.12,173.12,1300.0,173.34,173.34,173.12,173.12,1300.0
2018-02-27 15:35:00,173.09,173.1,172.89,173.02,1832.0,173.09,173.1,172.89,173.02,1832.0
2018-02-27 15:40:00,172.88,173.09,172.77,172.77,3103.0,172.88,173.09,172.77,172.77,3103.0
2018-02-27 15:45:00,173.08,173.1,172.82,173.1,1794.0,173.08,173.1,172.82,173.1,1794.0
2018-02-27 15:50:00,172.94,172.98,172.65,172.74,2487.0,172.94,172.98,172.65,172.74,2487.0
2018-02-27 15:55:00,172.65,172.89,172.58,172.69,18687.0,172.65,172.89,172.58,172.69,18687.0
2018-02-28 09:30:00,173.64,173.64,173.64,173.64,1155.0,173.64,173.64,173.64,173.64,1155.0
2018-02-28 09:35:00,173.64,173.64,173.64,173.64,0.0,173.64,173.64,173.64,173.64,0.0
2018-02-28 09:40:00,174.03,174.04,172.57,172.57,1525.0,174.03,174.04,172.57,172.57,1525.0
2018-02-28 09:45:00,173.14,173.18,172.8,172.8,400.0,173.14,173.18,172.8,172.8,400.0
2018-02-28 09:50:00,172.83,173.26,172.79,173.16,590.0,172.83,173.26,172.79,173.16,590.0
2018-02-28 09:55:00,172.78,173.01,172.78,173.01,793.0,172.78,173.01,172.78,173.01,793.0
2018-02-28 10:00:00,173.25,173.26,173.1,173.1,300.0,173.25,173.26,173.1,173.1,300.0
2018-02-28 10:05:00,173.27,173.27,172.91,172.91,1300.0,173.27,173.27,172.91,172.91,1300.0
2018-02-28 10:10:00,172.75,172.87,172.57,172.87,400.0,172.75,172.87,172.57,172.87,400.0
2018-02-28 10:15:00,172.69,173.2,172.69,173.2,1361.0,172.69,173.2,172.69,173.2,1361.0
2018-02-28 10:20:00,173.25,173.26,173.25,173.25,100.0,173.25,173.26,173.25,173.25,100.0
2018-02-28 10:25:00,173.07,173.29,172.81,172.81,900.0,173.07,173.29,172.81,172.81,900.0
2018-02-28 10:30:00,172.82,173.0,172.69,172.69,535.0,172.82,173.0,172.69,172.69,535.0
2018-02-28 10:35:00,172.78,173.18,172.78,172.8,1210.0,172.78,173.18,172.78,172.8,1210.0
2018-02-28 10:40:00,172.7,172.81,172.31,172.31,1402.0,172.7,172.81,172.31,172.31,1402.0
2018-02-28 10:45:00,172.53,172.53,172.53,172.53,100.0,172.53,172.53,172.53,172.53,100.0
2018-02-28 10:50:00,172.49,172.57,172.49,172.57,820.0,172.49,172.57,172.49,172.57,820.0
2018-02-28 10:55:00,172.59,172.6,171.69,172.0,3206.0,172.59,172.6,171.69,172.0,3206.0
2018-02-28 11:00:00,171.76,172.02,171.52,172.02,878.0,171.76,172.02,171.52,172.02,878.0
2018-02-28 11:05:00,171.54,171.8,171.54,171.56,1250.0,171.54,171.8,171.54,171.56,1250.0
2018-02-28 11:10:00,171.55,171.55,171.25,171.41,905.0,171.55,171.55,171.25,171.41,905.0
2018-02-28 11:15:00,171.54,172.05,171.54,172.05,937.0,171.54,172.05,171.54,172.05,937.0
2018-02-28 11:20:00,172.05,172.05,172.05,172.05,0.0,172.05,172.05,172.05,172.05,0.0
2018-02-28 11:25:00,171.66,172.15,171.66,172.14,1250.0,171.66,172.15,171.66,172.14,1250.0
2018-02-28 11:30:00,172.14,172.15,171.92,171.92,851.0,172.14,172.15,171.92,171.92,851.0
2018-02-28 11:35:00,171.73,171.73,171.73,171.73,200.0,171.73,171.73,171.73,171.73,200.0
2018-02-28 11:40:00,171.62,171.62,171.3,171.3,500.0,171.62,171.62,171.3,171.3,500.0
2018-02-28 11:45:00,171.2,171.39,171.1,171.39,650.0,171.2,171.39,171.1,171.39,650.0
2018-02-28 11:50:00,171.38,171.54,171.29,171.29,3100.0,171.38,171.54,171.29,171.29,3100.0
2018-02-28 11:55:00,171.71,171.8,171.71,171.8,900.0,171.71,171.8,171.71,171.8,900.0
2018-02-28 12:00:00,171.8,171.8,171.8,171.8,0.0,171.8,171.8,171.8,171.8,0.0
2018-02-28 12:05:00,172.21,172.21,172.0,172.02,800.0,172.21,172.21,172.0,172.02,800.0
2018-02-28 12:10:00,172.22,172.22,172.04,172.1,600.0,172.22,172.22,172.04,172.1,600.0
2018-02-28 12:15:00,172.24,172.27,172.24,172.27,300.0,172.24,172.27,172.24,172.27,300.0
2018-02-28 12:20:00,172.17,172.29,172.0,172.05,1786.0,172.17,172.29,172.0,172.05,1786.0
2018-02-28 12:25:00,171.88,171.88,171.88,171.88,100.0,171.88,171.88,171.88,171.88,100.0
2018-02-28 12:30:00,171.91,172.04,171.86,172.02,700.0,171.91,172.04,171.86,172.02,700.0
2018-02-28 12:35:00,172.17,172.38,172.03,172.2,614.0,172.17,172.38,172.03,172.2,614.0
2018-02-28 12:40:00,172.43,172.44,172.43,172.43,100.0,172.43,172.44,172.43,172.43,100.0
2018-02-28 12:45:00,172.35,172.6,172.35,172.6,804.0,172.35,172.6,172.35,172.6,804.0
2018-02-28 12:50:00,172.78,172.78,172.61,172.61,300.0,172.78,172.78,172.61,172.61,300.0
2018-02-28 12:55:00,172.67,172.67,172.66,172.66,400.0,172.67,172.67,172.66,172.66,400.0
2018-02-28 13:00:00,172.43,172.43,172.43,172.43,100.0,172.43,172.43,172.43,172.43,100.0
2018-02-28 13:05:00,172.4,172.47,172.4,172.47,300.0,172.4,172.47,172.4,172.47,300.0
2018-02-28 13:10:00,172.36,172.39,172.16,172.16,700.0,172.36,172.39,172.16,172.16,700.0
2018-02-28 13:15:00,172.17,172.17,172.16,172.16,200.0,172.17,172.17,172.16,172.16,200.0
2018-02-28 13:20:00,172.26,172.47,172.17,172.42,1170.0,172.26,172.47,172.17,172.42,1170.0
2018-02-28 13:25:00,172.91,172.91,172.53,172.68,3061.0,172.91,172.91,172.53,172.68,3061.0
2018-02-28 13:30:00,172.7,172.7,172.61,172.61,200.0,172.7,172.7,172.61,172.61,200.0
2018-02-28 13:35:00,172.49,172.49,172.49,172.49,100.0,172.49,172.49,172.49,172.49,100.0
2018-02-28 13:40:00,172.77,172.77,172.25,172.25,807.0,172.77,172.77,172.25,172.25,807.0
2018-02-28 13:45:00,172.25,172.25,172.25,172.25,0.0,172.25,172.25,172.25,172.25,0.0
2018-02-28 13:50:00,172.13,172.13,172.07,172.07,200.0,172.13,172.13,172.07,172.07,200.0
2018-02-28 13:55:00,172.48,172.76,172.48,172.76,1050.0,172.48,172.76,172.48,172.76,1050.0
2018-02-28 14:00:00,172.72,172.72,172.59,172.59,350.0,172.72,172.72,172.59,172.59,350.0
2018-02-28 14:05:00,172.66,172.69,172.44,172.53,702.0,172.66,172.69,172.44,172.53,702.0
2018-02-28 14:10:00,172.39,172.54,172.39,172.54,450.0,172.39,172.54,172.39,172.54,450.0
2018-02-28 14:15:00,172.65,173.28,172.65,173.28,2150.0,172.65,173.28,172.65,173.28,2150.0
2018-02-28 14:20:00,173.36,173.38,173.17,173.17,1100.0,173.36,173.38,173.17,173.17,1100.0
2018-02-28 14:25:00,173.17,173.18,172.99,173.18,1205.0,173.17,173.18,172.99,173.18,1205.0
2018-02-28 14:30:00,172.93,172.93,172.37,172.37,800.0,172.93,172.93,172.37,172.37,800.0
2018-02-28 14:35:00,172.49,172.5,172.25,172.25,223.0,172.49,172.5,172.25,172.25,223.0
2018-02-28 14:40:00,172.42,172.42,172.16,172.16,300.0,172.42,172.42,172.16,172.16,300.0
2018-02-28 14:45:00,172.05,172.1,171.75,172.03,1420.0,172.05,172.1,171.75,172.03,1420.0
2018-02-28 14:50:00,172.07,172.08,171.22,171.23,900.0,172.07,172.08,171.22,171.23,900.0
2018-02-28 14:55:00,171.41,171.52,171.23,171.52,800.0,171.41,171.52,171.23,171.52,800.0
2018-02-28 15:00:00,171.57,171.66,171.0,171.0,2620.0,171.57,171.66,171.0,171.0,2620.0
2018-02-28 15:05:00,171.06,171.06,171.0,171.01,1118.0,171.06,171.06,171.0,171.01,1118.0
2018-02-28 15:10:00,171.18,171.27,170.98,171.27,2200.0,171.18,171.27,170.98,171.27,2200.0
2018-02-28 15:15:00,171.23,171.23,170.91,171.08,600.0,171.23,171.23,170.91,171.08,600.0
2018-02-28 15:20:00,170.92,170.92,170.65,170.65,1100.0,170.92,170.92,170.65,170.65,1100.0
2018-02-28 15:25:00,170.74,170.88,170.74,170.88,400.0,170.74,170.88,170.74,170.88,400.0
2018-02-28 15:30:00,171.04,171.26,170.96,170.96,1639.0,171.04,171.26,170.96,170.96,1639.0
2018-02-28 15:35:00,171.05,171.49,171.04,171.49,1280.0,171.05,171.49,171.04,171.49,1280.0
2018-02-28 15:40:00,171.61,171.68,171.25,171.32,2295.0,171.61,171.68,171.25,171.32,2295.0
2018-02-28 15:45:00,171.04,171.33,170.56,170.69,4909.0,171.04,171.33,170.56,170.69,4909.0
2018-02-28 15:50:00,170.58,170.59,170.01,170.01,4551.0,170.58,170.59,170.01,170.01,4551.0
2018-02-28 15:55:00,170.14,170.34,169.85,169.95,13235.0,170.14,170.34,169.85,169.95,13235.0
2018-03-01 09:30:00,169.99,170.71,169.99,170.71,1482.0,169.99,170.71,169.99,170.71,1482.0
2018-03-01 09:35:00,170.47,170.48,169.91,169.91,1550.0,170.47,170.48,169.91,169.91,1550.0
2018-03-01 09:40:00,170.26,170.26,168.67,168.67,5128.0,170.26,170.26,168.67,168.67,5128.0
2018-03-01 09:45:00,168.31,168.72,168.3,168.36,1015.0,168.31,168.72,168.3,168.36,1015.0
2018-03-01 09:50:00,168.36,168.51,167.82,168.15,4552.0,168.36,168.51,167.82,168.15,4552.0
2018-03-01 09:55:00,168.15,168.15,167.5,167.57,12845.0,168.15,168.15,167.5,167.57,12845.0
2018-03-01 10:00:00,167.62,167.67,167.32,167.5,3850.0,167.62,167.67,167.32,167.5,3850.0
2018-03-01 10:05:00,167.8,167.83,167.66,167.77,3506.0,167.8,167.83,167.66,167.77,3506.0
2018-03-01 10:10:00,167.5,167.91,167.37,167.71,2825.0,167.5,167.91,167.37,167.71,2825.0
2018-03-01 10:15:00,167.9,168.13,167.9,167.91,2700.0,167.9,168.13,167.9,167.91,2700.0
2018-03-01 10:20:00,167.57,167.57,167.33,167.38,1500.0,167.57,167.57,167.33,167.38,1500.0
2018-03-01 10:25:00,167.44,167.84,167.4,167.56,1695.0,167.44,167.84,167.4,167.56,1695.0
2018-03-01 10:30:00,167.86,168.25,167.76,168.25,7101.0,167.86,168.25,167.76,168.25,7101.0
2018-03-01 10:35:00,168.46,168.52,168.22,168.48,2155.0,168.46,168.52,168.22,168.48,2155.0
2018-03-01 10:40:00,168.53,168.74,168.27,168.27,1938.0,168.53,168.74,168.27,168.27,1938.0
2018-03-01 10:45:00,168.28,168.5,168.02,168.33,1325.0,168.28,168.5,168.02,168.33,1325.0
2018-03-01 10:50:00,168.3,168.3,168.1,168.17,1600.0,168.3,168.3,168.1,168.17,1600.0
2018-03-01 10:55:00,168.17,168.17,167.75,167.75,2000.0,168.17,168.17,167.75,167.75,2000.0
2018-03-01 11:00:00,167.76,167.97,167.59,167.94,1000.0,167.76,167.97,167.59,167.94,1000.0
2018-03-01 11:05:00,168.38,168.39,168.38,168.39,200.0,168.38,168.39,168.38,168.39,200.0
2018-03-01 11:10:00,168.75,168.75,168.07,168.07,2500.0,168.75,168.75,168.07,168.07,2500.0
2018-03-01 11:15:00,168.46,169.17,168.46,169.17,1200.0,168.46,169.17,168.46,169.17,1200.0
2018-03-01 11:20:00,169.24,169.26,169.23,169.25,240.0,169.24,169.26,169.23,169.25,240.0
2018-03-01 11:25:00,169.08,169.08,168.86,168.98,1540.0,169.08,169.08,168.86,168.98,1540.0
2018-03-01 11:30:00,169.06,169.06,168.73,168.88,1404.0,169.06,169.06,168.73,168.88,1404.0
2018-03-01 11:35:00,168.62,168.9,168.61,168.89,465.0,168.62,168.9,168.61,168.89,465.0
2018-03-01 11:40:00,169.01,169.42,169.01,169.42,1017.0,169.01,169.42,169.01,169.42,1017.0
2018-03-01 11:45:00,169.65,169.66,169.6,169.66,685.0,169.65,169.66,169.6,169.66,685.0
2018-03-01 11:50:00,169.95,170.12,169.95,170.12,840.0,169.95,170.12,169.95,170.12,840.0
2018-03-01 11:55:00,170.46,170.94,170.28,170.94,1573.0,170.46,170.94,170.28,170.94,1573.0
2018-03-01 12:00:00,170.69,170.69,170.04,170.04,2900.0,170.69,170.69,170.04,170.04,2900.0
2018-03-01 12:05:00,169.68,169.68,169.59,169.59,300.0,169.68,169.68,169.59,169.59,300.0
2018-03-01 12:10:00,170.01,170.01,170.01,170.01,100.0,170.01,170.01,170.01,170.01,100.0
2018-03-01 12:15:00,169.97,169.97,169.97,169.97,100.0,169.97,169.97,169.97,169.97,100.0
2018-03-01 12:20:00,169.58,169.83,169.31,169.83,800.0,169.58,169.83,169.31,169.83,800.0
2018-03-01 12:25:00,169.66,169.66,169.56,169.56,400.0,169.66,169.66,169.56,169.56,400.0
2018-03-01 12:30:00,169.55,169.77,168.65,168.7,1100.0,169.55,169.77,168.65,168.7,1100.0
2018-03-01 12:35:00,168.73,168.73,168.73,168.73,100.0,168.73,168.73,168.73,168.73,100.0
2018-03-01 12:40:00,169.08,169.46,169.08,169.46,1200.0,169.08,169.46,169.08,169.46,1200.0
2018-03-01 12:45:00,169.42,169.42,168.94,169.24,1864.0,169.42,169.42,168.94,169.24,1864.0
2018-03-01 12:50:00,168.98,168.98,168.93,168.94,800.0,168.98,168.98,168.93,168.94,800.0
2018-03-01 12:55:00,168.92,169.31,168.91,169.31,907.0,168.92,169.31,168.91,169.31,907.0
2018-03-01 13:00:00,168.99,168.99,168.29,168.51,1015.0,168.99,168.99,168.29,168.51,1015.0
2018-03-01 13:05:00,168.5,168.57,168.3,168.3,600.0,168.5,168.57,168.3,168.3,600.0
2018-03-01 13:10:00,168.24,168.24,168.11,168.11,300.0,168.24,168.24,168.11,168.11,300.0
2018-03-01 13:15:00,168.13,168.68,167.89,168.68,1700.0,168.13,168.68,167.89,168.68,1700.0
2018-03-01 13:20:00,168.75,168.92,168.75,168.92,300.0,168.75,168.92,168.75,168.92,300.0
2018-03-01 13:25:00,168.92,168.92,168.92,168.92,0.0,168.92,168.92,168.92,168.92,0.0
2018-03-01 13:30:00,168.94,169.09,168.43,168.43,809.0,168.94,169.09,168.43,168.43,809.0
2018-03-01 13:35:00,168.43,168.43,168.43,168.43,0.0,168.43,168.43,168.43,168.43,0.0
2018-03-01 13:40:00,168.5,168.64,168.43,168.64,900.0,168.5,168.64,168.43,168.64,900.0
2018-03-01 13:45:00,168.42,168.42,167.67,167.67,1200.0,168.42,168.42,167.67,167.67,1200.0
2018-03-01 13:50:00,168.11,168.11,168.1,168.11,100.0,168.11,168.11,168.1,168.11,100.0
2018-03-01 13:55:00,167.89,167.89,167.89,167.89,400.0,167.89,167.89,167.89,167.89,400.0
2018-03-01 14:00:00,168.02,168.02,167.27,167.5,1080.0,168.02,168.02,167.27,167.5,1080.0
2018-03-01 14:05:00,167.3,167.49,167.3,167.49,500.0,167.3,167.49,167.3,167.49,500.0
2018-03-01 14:10:00,167.47,167.49,167.06,167.07,1700.0,167.47,167.49,167.06,167.07,1700.0
2018-03-01 14:15:00,167.24,167.62,167.18,167.62,4202.0,167.24,167.62,167.18,167.62,4202.0
2018-03-01 14:20:00,167.55,167.92,167.31,167.92,1600.0,167.55,167.92,167.31,167.92,1600.0
2018-03-01 14:25:00,167.96,168.33,167.96,168.33,900.0,167.96,168.33,167.96,168.33,900.0
2018-03-01 14:30:00,168.23,168.36,167.97,168.18,2305.0,168.23,168.36,167.97,168.18,2305.0
2018-03-01 14:35:00,167.99,168.32,167.99,168.03,300.0,167.99,168.32,167.99,168.03,300.0
2018-03-01 14:40:00,168.15,168.75,168.13,168.58,1672.0,168.15,168.75,168.13,168.58,1672.0
2018-03-01 14:45:00,168.69,168.69,168.49,168.59,900.0,168.69,168.69,168.49,168.59,900.0
2018-03-01 14:50:00,168.36,168.72,168.36,168.72,1000.0,168.36,168.72,168.36,168.72,1000.0
2018-03-01 14:55:00,168.68,168.68,168.67,168.68,100.0,168.68,168.68,168.67,168.68,100.0
2018-03-01 15:00:00,168.7,168.73,168.23,168.44,1972.0,168.7,168.73,168.23,168.44,1972.0
2018-03-01 15:05:00,168.37,169.0,168.37,169.0,700.0,168.37,169.0,168.37,169.0,700.0
2018-03-01 15:10:00,168.84,169.55,168.84,169.55,600.0,168.84,169.55,168.84,169.55,600.0
2018-03-01 15:15:00,169.53,170.01,169.49,169.88,900.0,169.53,170.01,169.49,169.88,900.0
2018-03-01 15:20:00,170.18,170.18,169.51,169.51,2300.0,170.18,170.18,169.51,169.51,2300.0
2018-03-01 15:25:00,169.51,169.78,169.51,169.77,900.0,169.51,169.78,169.51,169.77,900.0
2018-03-01 15:30:00,169.96,169.96,168.82,169.28,1928.0,169.96,169.96,168.82,169.28,1928.0
2018-03-01 15:35:00,168.83,169.15,168.77,168.77,1000.0,168.83,169.15,168.77,168.77,1000.0
2018-03-01 15:40:00,168.77,169.2,168.52,169.2,5435.0,168.77,169.2,168.52,169.2,5435.0
2018-03-01 15:45:00,169.17,169.45,168.9,169.31,3388.0,169.17,169.45,168.9,169.31,3388.0
2018-03-01 15:50:00,169.35,169.46,169.21,169.29,3600.0,169.35,169.46,169.21,169.29,3600.0
2018-03-01 15:55:00,169.28,169.68,169.26,169.56,12377.0,169.28,169.68,169.26,169.56,12377.0
2018-03-02 09:30:00,168.12,168.49,167.77,168.49,3423.0,168.12,168.49,167.77,168.49,3423.0
2018-03-02 09:35:00,168.49,168.49,168.49,168.49,0.0,168.49,168.49,168.49,168.49,0.0
2018-03-02 09:40:00,168.59,168.6,168.59,168.6,406.0,168.59,168.6,168.59,168.6,406.0
2018-03-02 09:45:00,168.55,168.55,168.54,168.55,100.0,168.55,168.55,168.54,168.55,100.0
2018-03-02 09:50:00,168.16,168.16,168.16,168.16,100.0,168.16,168.16,168.16,168.16,100.0
2018-03-02 09:55:00,168.47,168.48,167.91,168.48,3030.0,168.47,168.48,167.91,168.48,3030.0
2018-03-02 10:00:00,168.14,168.49,168.06,168.06,600.0,168.14,168.49,168.06,168.06,600.0
2018-03-02 10:05:00,168.09,168.09,167.58,167.58,1994.0,168.09,168.09,167.58,167.58,1994.0
2018-03-02 10:10:00,167.59,168.21,167.56,168.21,1000.0,167.59,168.21,167.56,168.21,1000.0
2018-03-02 10:15:00,167.86,168.01,167.86,168.0,328.0,167.86,168.01,167.86,168.0,328.0
2018-03-02 10:20:00,167.99,167.99,167.4,167.76,772.0,167.99,167.99,167.4,167.76,772.0
2018-03-02 10:25:00,167.72,168.24,167.72,167.93,1864.0,167.72,168.24,167.72,167.93,1864.0
2018-03-02 10:30:00,167.93,167.93,167.93,167.93,0.0,167.93,167.93,167.93,167.93,0.0
2018-03-02 10:35:00,168.04,168.04,168.04,168.04,200.0,168.04,168.04,168.04,168.04,200.0
2018-03-02 10:40:00,168.05,168.93,168.05,168.93,1104.0,168.05,168.93,168.05,168.93,1104.0
2018-03-02 10:45:00,169.16,169.16,168.41,168.48,3017.0,169.16,169.16,168.41,168.48,3017.0
2018-03-02 10:50:00,168.13,168.13,168.13,168.13,100.0,168.13,168.13,168.13,168.13,100.0
2018-03-02 10:55:00,168.25,168.6,168.25,168.6,300.0,168.25,168.6,168.25,168.6,300.0
2018-03-02 11:00:00,168.47,168.69,168.46,168.69,496.0,168.47,168.69,168.46,168.69,496.0
2018-03-02 11:05:00,168.62,168.63,168.62,168.63,300.0,168.62,168.63,168.62,168.63,300.0
2018-03-02 11:10:00,168.63,168.63,168.63,168.63,0.0,168.63,168.63,168.63,168.63,0.0
2018-03-02 11:15:00,168.74,168.75,168.59,168.59,500.0,168.74,168.75,168.59,168.59,500.0
2018-03-02 11:20:00,168.96,169.01,168.71,168.71,1100.0,168.96,169.01,168.71,168.71,1100.0
2018-03-02 11:25:00,168.73,169.41,168.73,169.02,600.0,168.73,169.41,168.73,169.02,600.0
2018-03-02 11:30:00,169.32,169.33,169.03,169.03,800.0,169.32,169.33,169.03,169.03,800.0
2018-03-02 11:35:00,169.24,169.49,169.12,169.48,900.0,169.24,169.49,169.12,169.48,900.0
2018-03-02 11:40:00,169.7,169.7,169.7,169.7,100.0,169.7,169.7,169.7,169.7,100.0
2018-03-02 11:45:00,169.24,169.63,169.24,169.61,500.0,169.24,169.63,169.24,169.61,500.0
2018-03-02 11:50:00,169.61,169.61,169.61,169.61,0.0,169.61,169.61,169.61,169.61,0.0
2018-03-02 11:55:00,169.97,170.39,169.71,170.39,850.0,169.97,170.39,169.71,170.39,850.0
2018-03-02 12:00:00,170.2,170.63,170.19,170.63,1845.0,170.2,170.63,170.19,170.63,1845.0
2018-03-02 12:05:00,170.41,170.64,170.41,170.54,601.0,170.41,170.64,170.41,170.54,601.0
2018-03-02 12:10:00,170.5,170.5,170.36,170.37,500.0,170.5,170.5,170.36,170.37,500.0
2018-03-02 12:15:00,170.37,170.37,170.37,170.37,0.0,170.37,170.37,170.37,170.37,0.0
2018-03-02 12:20:00,170.44,170.88,170.43,170.88,1411.0,170.44,170.88,170.43,170.88,1411.0
2018-03-02 12:25:00,170.94,170.96,170.8,170.8,300.0,170.94,170.96,170.8,170.8,300.0
2018-03-02 12:30:00,170.8,170.8,170.8,170.8,0.0,170.8,170.8,170.8,170.8,0.0
2018-03-02 12:35:00,170.8,170.8,170.8,170.8,0.0,170.8,170.8,170.8,170.8,0.0
2018-03-02 12:40:00,170.87,170.99,170.87,170.99,300.0,170.87,170.99,170.87,170.99,300.0
2018-03-02 12:45:00,171.09,171.36,171.09,171.36,342.0,171.09,171.36,171.09,171.36,342.0
2018-03-02 12:50:00,171.46,171.5,171.46,171.5,225.0,171.46,171.5,171.46,171.5,225.0
2018-03-02 12:55:00,171.49,171.68,171.38,171.68,1200.0,171.49,171.68,171.38,171.68,1200.0
2018-03-02 13:00:00,171.59,171.59,171.58,171.59,100.0,171.59,171.59,171.58,171.59,100.0
2018-03-02 13:05:00,171.37,171.37,171.29,171.29,200.0,171.37,171.37,171.29,171.29,200.0
2018-03-02 13:10:00,171.13,171.13,170.7,170.7,900.0,171.13,171.13,170.7,170.7,900.0
2018-03-02 13:15:00,170.8,170.8,170.79,170.8,100.0,170.8,170.8,170.79,170.8,100.0
2018-03-02 13:20:00,170.91,170.91,170.76,170.76,200.0,170.91,170.91,170.76,170.76,200.0
2018-03-02 13:25:00,170.73,170.73,170.63,170.63,400.0,170.73,170.73,170.63,170.63,400.0
2018-03-02 13:30:00,170.62,170.62,170.56,170.57,900.0,170.62,170.62,170.56,170.57,900.0
2018-03-02 13:35:00,170.26,170.26,170.04,170.04,500.0,170.26,170.26,170.04,170.04,500.0
2018-03-02 13:40:00,170.27,170.27,170.25,170.26,285.0,170.27,170.27,170.25,170.26,285.0
2018-03-02 13:45:00,170.08,170.73,170.08,170.72,1801.0,170.08,170.73,170.08,170.72,1801.0
2018-03-02 13:50:00,170.75,170.75,170.48,170.48,200.0,170.75,170.75,170.48,170.48,200.0
2018-03-02 13:55:00,170.87,170.87,170.81,170.81,200.0,170.87,170.87,170.81,170.81,200.0
2018-03-02 14:00:00,171.03,171.03,170.89,170.91,923.0,171.03,171.03,170.89,170.91,923.0
2018-03-02 14:05:00,171.08,171.08,171.08,171.08,100.0,171.08,171.08,171.08,171.08,100.0
2018-03-02 14:10:00,171.23,171.23,171.13,171.13,200.0,171.23,171.23,171.13,171.13,200.0
2018-03-02 14:15:00,171.39,171.56,171.37,171.56,500.0,171.39,171.56,171.37,171.56,500.0
2018-03-02 14:20:00,171.41,171.41,171.31,171.31,900.0,171.41,171.41,171.31,171.31,900.0
2018-03-02 14:25:00,171.36,171.36,171.18,171.18,600.0,171.36,171.36,171.18,171.18,600.0
2018-03-02 14:30:00,171.05,171.05,171.05,171.05,100.0,171.05,171.05,171.05,171.05,100.0
2018-03-02 14:35:00,171.11,171.43,171.1,171.38,1007.0,171.11,171.43,171.1,171.38,1007.0
2018-03-02 14:40:00,171.36,171.37,171.36,171.37,300.0,171.36,171.37,171.36,171.37,300.0
2018-03-02 14:45:00,171.37,171.51,171.27,171.47,600.0,171.37,171.51,171.27,171.47,600.0
2018-03-02 14:50:00,171.65,171.7,171.56,171.7,950.0,171.65,171.7,171.56,171.7,950.0
2018-03-02 14:55:00,171.48,171.51,171.31,171.31,1400.0,171.48,171.51,171.31,171.31,1400.0
2018-03-02 15:00:00,171.41,171.42,170.88,171.27,1200.0,171.41,171.42,170.88,171.27,1200.0
2018-03-02 15:05:00,171.25,171.25,171.09,171.09,900.0,171.25,171.25,171.09,171.09,900.0
2018-03-02 15:10:00,171.26,171.32,171.01,171.01,1000.0,171.26,171.32,171.01,171.01,1000.0
2018-03-02 15:15:00,171.01,171.3,171.01,171.23,1793.0,171.01,171.3,171.01,171.23,1793.0
2018-03-02 15:20:00,171.25,171.54,171.24,171.4,1900.0,171.25,171.54,171.24,171.4,1900.0
2018-03-02 15:25:00,171.47,171.71,171.22,171.44,2300.0,171.47,171.71,171.22,171.44,2300.0
2018-03-02 15:30:00,171.31,171.68,171.31,171.6,600.0,171.31,171.68,171.31,171.6,600.0
2018-03-02 15:35:00,171.73,171.75,171.44,171.62,2973.0,171.73,171.75,171.44,171.62,2973.0
2018-03-02 15:40:00,171.56,171.73,171.56,171.7,1403.0,171.56,171.73,171.56,171.7,1403.0
2018-03-02 15:45:00,171.96,171.98,171.7,171.92,3700.0,171.96,171.98,171.7,171.92,3700.0
2018-03-02 15:50:00,172.01,172.21,171.85,172.21,2300.0,172.01,172.21,171.85,172.21,2300.0
2018-03-02 15:55:00,172.25,172.56,171.91,172.22,13779.0,172.25,172.56,171.91,172.22,13779.0
2018-03-05 09:30:00,172.0,172.0,171.24,171.24,2455.0,172.0,172.0,171.24,171.24,2455.0
2018-03-05 09:35:00,171.24,171.24,171.24,171.24,0.0,171.24,171.24,171.24,171.24,0.0
2018-03-05 09:40:00,172.0,172.01,172.0,172.0,200.0,172.0,172.01,172.0,172.0,200.0
2018-03-05 09:45:00,172.0,172.0,171.25,171.25,315.0,172.0,172.0,171.25,171.25,315.0
2018-03-05 09:50:00,171.0,171.0,170.94,170.94,300.0,171.0,171.0,170.94,170.94,300.0
2018-03-05 09:55:00,171.24,171.24,170.85,170.85,650.0,171.24,171.24,170.85,170.85,650.0
2018-03-05 10:00:00,171.05,171.05,171.05,171.05,100.0,171.05,171.05,171.05,171.05,100.0
2018-03-05 10:05:00,171.05,171.3,171.04,171.3,317.0,171.05,171.3,171.04,171.3,317.0
2018-03-05 10:10:00,171.3,171.3,171.3,171.3,0.0,171.3,171.3,171.3,171.3,0.0
2018-03-05 10:15:00,170.95,170.95,170.94,170.95,300.0,170.95,170.95,170.94,170.95,300.0
2018-03-05 10:20:00,170.96,171.14,170.8,170.8,500.0,170.96,171.14,170.8,170.8,500.0
2018-03-05 10:25:00,170.77,171.12,170.77,171.01,1133.0,170.77,171.12,170.77,171.01,1133.0
2018-03-05 10:30:00,171.09,171.11,170.81,171.0,10700.0,171.09,171.11,170.81,171.0,10700.0
2018-03-05 10:35:00,171.09,171.35,171.06,171.35,700.0,171.09,171.35,171.06,171.35,700.0
2018-03-05 10:40:00,171.52,171.57,171.52,171.57,200.0,171.52,171.57,171.52,171.57,200.0
2018-03-05 10:45:00,171.52,171.52,171.38,171.38,500.0,171.52,171.52,171.38,171.38,500.0
2018-03-05 10:50:00,171.67,171.77,171.45,171.77,600.0,171.67,171.77,171.45,171.77,600.0
2018-03-05 10:55:00,171.86,172.05,171.86,172.05,500.0,171.86,172.05,171.86,172.05,500.0
2018-03-05 11:00:00,172.45,172.45,172.44,172.45,100.0,172.45,172.45,172.44,172.45,100.0
2018-03-05 11:05:00,172.29,173.18,172.29,173.18,1750.0,172.29,173.18,172.29,173.18,1750.0
2018-03-05 11:10:00,172.9,172.9,172.9,172.9,200.0,172.9,172.9,172.9,172.9,200.0
2018-03-05 11:15:00,172.81,172.83,172.48,172.78,900.0,172.81,172.83,172.48,172.78,900.0
2018-03-05 11:20:00,172.82,173.17,172.82,173.15,1000.0,172.82,173.17,172.82,173.15,1000.0
2018-03-05 11:25:00,173.12,173.12,172.81,172.81,620.0,173.12,173.12,172.81,172.81,620.0
2018-03-05 11:30:00,173.03,173.03,173.02,173.03,116.0,173.03,173.03,173.02,173.03,116.0
2018-03-05 11:35:00,173.22,173.22,173.12,173.12,400.0,173.22,173.22,173.12,173.12,400.0
2018-03-05 11:40:00,173.27,173.27,173.27,173.27,100.0,173.27,173.27,173.27,173.27,100.0
2018-03-05 11:45:00,173.36,173.36,173.31,173.31,200.0,173.36,173.36,173.31,173.31,200.0
2018-03-05 11:50:00,173.01,173.01,172.58,172.58,300.0,173.01,173.01,172.58,172.58,300.0
2018-03-05 11:55:00,173.04,173.04,172.84,172.84,700.0,173.04,173.04,172.84,172.84,700.0
2018-03-05 12:00:00,173.1,173.3,173.1,173.3,747.0,173.1,173.3,173.1,173.3,747.0
2018-03-05 12:05:00,173.38,173.38,173.16,173.22,800.0,173.38,173.38,173.16,173.22,800.0
2018-03-05 12:10:00,173.22,173.22,173.22,173.22,0.0,173.22,173.22,173.22,173.22,0.0
2018-03-05 12:15:00,173.22,173.22,173.22,173.22,0.0,173.22,173.22,173.22,173.22,0.0
2018-03-05 12:20:00,172.88,172.96,172.88,172.96,400.0,172.88,172.96,172.88,172.96,400.0
2018-03-05 12:25:00,172.96,172.96,172.96,172.96,0.0,172.96,172.96,172.96,172.96,0.0
2018-03-05 12:30:00,172.77,173.01,172.76,173.01,405.0,172.77,173.01,172.76,173.01,405.0
2018-03-05 12:35:00,172.68,172.68,172.68,172.68,200.0,172.68,172.68,172.68,172.68,200.0
2018-03-05 12:40:00,172.68,172.68,172.68,172.68,0.0,172.68,172.68,172.68,172.68,0.0
2018-03-05 12:45:00,172.68,172.68,172.68,172.68,0.0,172.68,172.68,172.68,172.68,0.0
2018-03-05 12:50:00,172.86,173.06,172.86,173.06,700.0,172.86,173.06,172.86,173.06,700.0
2018-03-05 12:55:00,173.07,173.07,172.92,172.92,550.0,173.07,173.07,172.92,172.92,550.0
2018-03-05 13:00:00,173.19,173.19,173.18,173.19,385.0,173.19,173.19,173.18,173.19,385.0
2018-03-05 13:05:00,173.22,173.3,173.02,173.02,3101.0,173.22,173.3,173.02,173.02,3101.0
2018-03-05 13:10:00,173.19,173.32,173.19,173.22,925.0,173.19,173.32,173.19,173.22,925.0
2018-03-05 13:15:00,173.22,173.22,173.22,173.22,0.0,173.22,173.22,173.22,173.22,0.0
2018-03-05 13:20:00,173.29,173.43,173.29,173.43,200.0,173.29,173.43,173.29,173.43,200.0
2018-03-05 13:25:00,173.29,173.29,173.1,173.1,500.0,173.29,173.29,173.1,173.1,500.0
2018-03-05 13:30:00,173.25,173.41,173.24,173.41,250.0,173.25,173.41,173.24,173.41,250.0
2018-03-05 13:35:00,173.13,173.13,173.01,173.01,300.0,173.13,173.13,173.01,173.01,300.0
2018-03-05 13:40:00,173.21,173.29,173.21,173.29,407.0,173.21,173.29,173.21,173.29,407.0
2018-03-05 13:45:00,173.29,173.29,173.29,173.29,0.0,173.29,173.29,173.29,173.29,0.0
2018-03-05 13:50:00,173.24,173.24,173.23,173.24,100.0,173.24,173.24,173.23,173.24,100.0
2018-03-05 13:55:00,173.39,173.4,173.27,173.33,544.0,173.39,173.4,173.27,173.33,544.0
2018-03-05 14:00:00,173.49,173.49,173.38,173.39,200.0,173.49,173.49,173.38,173.39,200.0
2018-03-05 14:05:00,173.2,173.2,172.92,172.92,200.0,173.2,173.2,172.92,172.92,200.0
2018-03-05 14:10:00,173.18,173.18,173.18,173.18,100.0,173.18,173.18,173.18,173.18,100.0
2018-03-05 14:15:00,172.78,172.93,172.7,172.7,500.0,172.78,172.93,172.7,172.7,500.0
2018-03-05 14:20:00,172.72,172.72,172.54,172.55,320.0,172.72,172.72,172.54,172.55,320.0
2018-03-05 14:25:00,172.87,172.87,172.71,172.71,400.0,172.87,172.87,172.71,172.71,400.0
2018-03-05 14:30:00,172.55,172.55,172.55,172.55,200.0,172.55,172.55,172.55,172.55,200.0
2018-03-05 14:35:00,172.93,173.39,172.64,173.39,2208.0,172.93,173.39,172.64,173.39,2208.0
2018-03-05 14:40:00,173.39,173.39,173.39,173.39,0.0,173.39,173.39,173.39,173.39,0.0
2018-03-05 14:45:00,173.39,173.39,173.39,173.39,0.0,173.39,173.39,173.39,173.39,0.0
2018-03-05 14:50:00,173.38,173.38,173.06,173.06,700.0,173.38,173.38,173.06,173.06,700.0
2018-03-05 14:55:00,173.18,173.18,173.18,173.18,100.0,173.18,173.18,173.18,173.18,100.0
2018-03-05 15:00:00,173.18,173.18,173.18,173.18,0.0,173.18,173.18,173.18,173.18,0.0
2018-03-05 15:05:00,173.48,173.76,173.45,173.45,920.0,173.48,173.76,173.45,173.45,920.0
2018-03-05 15:10:00,173.45,173.45,173.45,173.45,0.0,173.45,173.45,173.45,173.45,0.0
2018-03-05 15:15:00,173.51,173.51,173.51,173.51,100.0,173.51,173.51,173.51,173.51,100.0
2018-03-05 15:20:00,173.5,173.5,173.45,173.45,200.0,173.5,173.5,173.45,173.45,200.0
2018-03-05 15:25:00,173.41,173.41,173.41,173.41,100.0,173.41,173.41,173.41,173.41,100.0
2018-03-05 15:30:00,173.54,173.54,173.36,173.36,446.0,173.54,173.54,173.36,173.36,446.0
2018-03-05 15:35:00,173.67,173.67,173.54,173.54,200.0,173.67,173.67,173.54,173.54,200.0
2018-03-05 15:40:00,173.54,173.83,173.45,173.83,3684.0,173.54,173.83,173.45,173.83,3684.0
2018-03-05 15:45:00,173.79,173.81,173.78,173.81,500.0,173.79,173.81,173.78,173.81,500.0
2018-03-05 15:50:00,173.77,173.77,173.4,173.59,2063.0,173.77,173.77,173.4,173.59,2063.0
2018-03-05 15:55:00,173.44,173.52,173.26,173.45,8146.0,173.44,173.52,173.26,173.45,8146.0
2018-03-06 09:30:00,174.31,175.88,174.31,174.8,6025.0,174.31,175.88,174.31,174.8,6025.0
2018-03-06 09:35:00,174.38,175.4,174.37,175.13,2538.0,174.38,175.4,174.37,175.13,2538.0
2018-03-06 09:40:00,175.54,175.55,175.54,175.54,200.0,175.54,175.55,175.54,175.54,200.0
2018-03-06 09:45:00,175.8,175.8,174.88,174.88,200.0,175.8,175.8,174.88,174.88,200.0
2018-03-06 09:50:00,175.37,175.37,175.36,175.37,150.0,175.37,175.37,175.36,175.37,150.0
2018-03-06 09:55:00,175.37,175.37,175.37,175.37,0.0,175.37,175.37,175.37,175.37,0.0
2018-03-06 10:00:00,175.06,175.17,174.74,174.87,1746.0,175.06,175.17,174.74,174.87,1746.0
2018-03-06 10:05:00,174.88,174.92,174.65,174.66,400.0,174.88,174.92,174.65,174.66,400.0
2018-03-06 10:10:00,174.66,174.79,174.65,174.78,1170.0,174.66,174.79,174.65,174.78,1170.0
2018-03-06 10:15:00,174.66,174.66,174.43,174.49,1600.0,174.66,174.66,174.43,174.49,1600.0
2018-03-06 10:20:00,174.41,174.41,174.41,174.41,100.0,174.41,174.41,174.41,174.41,100.0
2018-03-06 10:25:00,174.63,174.63,174.63,174.63,396.0,174.63,174.63,174.63,174.63,396.0
2018-03-06 10:30:00,174.63,174.63,174.63,174.63,0.0,174.63,174.63,174.63,174.63,0.0
2018-03-06 10:35:00,174.55,175.0,174.55,174.69,4097.0,174.55,175.0,174.55,174.69,4097.0
2018-03-06 10:40:00,174.69,174.69,174.69,174.69,0.0,174.69,174.69,174.69,174.69,0.0
2018-03-06 10:45:00,174.56,174.72,173.9,173.92,2871.0,174.56,174.72,173.9,173.92,2871.0
2018-03-06 10:50:00,174.15,174.28,173.87,173.87,400.0,174.15,174.28,173.87,173.87,400.0
2018-03-06 10:55:00,174.18,174.24,174.07,174.08,300.0,174.18,174.24,174.07,174.08,300.0
2018-03-06 11:00:00,174.29,174.33,174.26,174.33,1200.0,174.29,174.33,174.26,174.33,1200.0
2018-03-06 11:05:00,174.18,174.67,174.18,174.67,1600.0,174.18,174.67,174.18,174.67,1600.0
2018-03-06 11:10:00,174.67,174.67,174.67,174.67,0.0,174.67,174.67,174.67,174.67,0.0
2018-03-06 11:15:00,174.78,174.81,174.77,174.81,200.0,174.78,174.81,174.77,174.81,200.0
2018-03-06 11:20:00,174.81,174.82,174.57,174.57,615.0,174.81,174.82,174.57,174.57,615.0
2018-03-06 11:25:00,174.57,174.61,174.44,174.61,900.0,174.57,174.61,174.44,174.61,900.0
2018-03-06 11:30:00,174.61,174.61,174.61,174.61,0.0,174.61,174.61,174.61,174.61,0.0
2018-03-06 11:35:00,174.43,174.5,174.33,174.5,600.0,174.43,174.5,174.33,174.5,600.0
2018-03-06 11:40:00,174.04,174.72,174.04,174.36,1150.0,174.04,174.72,174.04,174.36,1150.0
2018-03-06 11:45:00,174.36,174.36,174.36,174.36,0.0,174.36,174.36,174.36,174.36,0.0
2018-03-06 11:50:00,174.58,174.58,174.55,174.56,200.0,174.58,174.58,174.55,174.56,200.0
2018-03-06 11:55:00,174.69,174.69,174.68,174.69,200.0,174.69,174.69,174.68,174.69,200.0
2018-03-06 12:00:00,174.58,174.84,174.57,174.81,1416.0,174.58,174.84,174.57,174.81,1416.0
2018-03-06 12:05:00,174.6,174.72,174.6,174.72,200.0,174.6,174.72,174.6,174.72,200.0
2018-03-06 12:10:00,174.75,174.8,174.75,174.8,200.0,174.75,174.8,174.75,174.8,200.0
2018-03-06 12:15:00,174.84,174.88,174.82,174.83,715.0,174.84,174.88,174.82,174.83,715.0
2018-03-06 12:20:00,174.95,175.0,174.91,174.91,500.0,174.95,175.0,174.91,174.91,500.0
2018-03-06 12:25:00,174.84,174.9,174.84,174.9,200.0,174.84,174.9,174.84,174.9,200.0
2018-03-06 12:30:00,174.74,174.74,174.73,174.74,100.0,174.74,174.74,174.73,174.74,100.0
2018-03-06 12:35:00,174.77,174.94,174.77,174.88,454.0,174.77,174.94,174.77,174.88,454.0
2018-03-06 12:40:00,174.96,174.96,174.79,174.91,600.0,174.96,174.96,174.79,174.91,600.0
2018-03-06 12:45:00,174.86,174.88,174.85,174.88,200.0,174.86,174.88,174.85,174.88,200.0
2018-03-06 12:50:00,174.88,175.28,174.88,175.28,1700.0,174.88,175.28,174.88,175.28,1700.0
2018-03-06 12:55:00,175.19,175.53,175.17,175.53,2100.0,175.19,175.53,175.17,175.53,2100.0
2018-03-06 13:00:00,175.5,175.65,175.49,175.6,400.0,175.5,175.65,175.49,175.6,400.0
2018-03-06 13:05:00,175.69,175.69,175.69,175.69,200.0,175.69,175.69,175.69,175.69,200.0
2018-03-06 13:10:00,175.78,175.78,175.78,175.78,200.0,175.78,175.78,175.78,175.78,200.0
2018-03-06 13:15:00,175.83,175.87,175.82,175.87,1099.0,175.83,175.87,175.82,175.87,1099.0
2018-03-06 13:20:00,175.79,175.9,175.74,175.82,1701.0,175.79,175.9,175.74,175.82,1701.0
2018-03-06 13:25:00,175.86,176.14,175.76,176.14,1300.0,175.86,176.14,175.76,176.14,1300.0
2018-03-06 13:30:00,176.06,176.07,176.06,176.07,303.0,176.06,176.07,176.06,176.07,303.0
2018-03-06 13:35:00,176.07,176.07,175.83,175.83,900.0,176.07,176.07,175.83,175.83,900.0
2018-03-06 13:40:00,175.78,175.78,175.78,175.78,100.0,175.78,175.78,175.78,175.78,100.0
2018-03-06 13:45:00,175.55,175.55,175.08,175.08,1011.0,175.55,175.55,175.08,175.08,1011.0
2018-03-06 13:50:00,175.32,175.52,175.12,175.35,700.0,175.32,175.52,175.12,175.35,700.0
2018-03-06 13:55:00,175.36,175.37,175.36,175.36,140.0,175.36,175.37,175.36,175.36,140.0
2018-03-06 14:00:00,175.42,175.51,175.42,175.51,200.0,175.42,175.51,175.42,175.51,200.0
2018-03-06 14:05:00,175.41,175.41,175.4,175.4,200.0,175.41,175.41,175.4,175.4,200.0
2018-03-06 14:10:00,175.41,175.43,175.28,175.3,1700.0,175.41,175.43,175.28,175.3,1700.0
2018-03-06 14:15:00,175.08,175.08,174.91,174.91,300.0,175.08,175.08,174.91,174.91,300.0
2018-03-06 14:20:00,175.15,175.15,174.9,175.0,1234.0,175.15,175.15,174.9,175.0,1234.0
2018-03-06 14:25:00,174.87,174.89,174.87,174.89,300.0,174.87,174.89,174.87,174.89,300.0
2018-03-06 14:30:00,175.02,175.43,175.01,175.43,1539.0,175.02,175.43,175.01,175.43,1539.0
2018-03-06 14:35:00,175.19,175.44,175.18,175.4,800.0,175.19,175.44,175.18,175.4,800.0
2018-03-06 14:40:00,175.4,175.4,175.4,175.4,0.0,175.4,175.4,175.4,175.4,0.0
2018-03-06 14:45:00,175.4,175.4,175.4,175.4,0.0,175.4,175.4,175.4,175.4,0.0
2018-03-06 14:50:00,175.6,175.77,175.43,175.77,1123.0,175.6,175.77,175.43,175.77,1123.0
2018-03-06 14:55:00,175.71,175.71,175.56,175.71,300.0,175.71,175.71,175.56,175.71,300.0
2018-03-06 15:00:00,175.68,175.68,175.32,175.44,1834.0,175.68,175.68,175.32,175.44,1834.0
2018-03-06 15:05:00,175.3,175.65,175.29,175.65,800.0,175.3,175.65,175.29,175.65,800.0
2018-03-06 15:10:00,175.53,175.74,175.53,175.61,670.0,175.53,175.74,175.53,175.61,670.0
2018-03-06 15:15:00,175.49,175.49,175.0,175.0,400.0,175.49,175.49,175.0,175.0,400.0
2018-03-06 15:20:00,175.34,175.37,175.01,175.37,500.0,175.34,175.37,175.01,175.37,500.0
2018-03-06 15:25:00,175.22,175.51,175.21,175.51,500.0,175.22,175.51,175.21,175.51,500.0
2018-03-06 15:30:00,175.4,175.64,175.31,175.41,1093.0,175.4,175.64,175.31,175.41,1093.0
2018-03-06 15:35:00,175.37,175.37,175.24,175.25,600.0,175.37,175.37,175.24,175.25,600.0
2018-03-06 15:40:00,175.25,175.25,175.01,175.01,4508.0,175.25,175.25,175.01,175.01,4508.0
2018-03-06 15:45:00,175.29,175.53,175.25,175.5,4075.0,175.29,175.53,175.25,175.5,4075.0
2018-03-06 15:50:00,175.55,176.04,175.55,175.72,4111.0,175.55,176.04,175.55,175.72,4111.0
2018-03-06 15:55:00,175.55,175.9,175.42,175.9,15549.0,175.55,175.9,175.42,175.9,15549.0
2018-03-07 09:30:00,175.21,175.69,174.37,175.69,4069.0,175.21,175.69,174.37,175.69,4069.0
2018-03-07 09:35:00,175.69,175.86,175.03,175.86,600.0,175.69,175.86,175.03,175.86,600.0
2018-03-07 09:40:00,175.86,175.86,175.86,175.86,0.0,175.86,175.86,175.86,175.86,0.0
2018-03-07 09:45:00,175.91,175.91,175.9,175.91,100.0,175.91,175.91,175.9,175.91,100.0
2018-03-07 09:50:00,175.59,175.6,175.25,175.25,745.0,175.59,175.6,175.25,175.25,745.0
2018-03-07 09:55:00,175.21,175.38,174.93,175.38,2000.0,175.21,175.38,174.93,175.38,2000.0
2018-03-07 10:00:00,175.32,175.88,175.32,175.88,1059.0,175.32,175.88,175.32,175.88,1059.0
2018-03-07 10:05:00,175.79,175.8,175.75,175.77,526.0,175.79,175.8,175.75,175.77,526.0
2018-03-07 10:10:00,175.97,176.21,175.9,176.2,1404.0,175.97,176.21,175.9,176.2,1404.0
2018-03-07 10:15:00,175.99,176.33,175.6,176.33,1200.0,175.99,176.33,175.6,176.33,1200.0
2018-03-07 10:20:00,176.03,176.04,176.03,176.03,100.0,176.03,176.04,176.03,176.03,100.0
2018-03-07 10:25:00,176.37,176.38,176.1,176.28,908.0,176.37,176.38,176.1,176.28,908.0
2018-03-07 10:30:00,176.39,176.39,176.38,176.39,200.0,176.39,176.39,176.38,176.39,200.0
2018-03-07 10:35:00,176.53,176.75,176.53,176.75,200.0,176.53,176.75,176.53,176.75,200.0
2018-03-07 10:40:00,176.55,176.75,176.54,176.75,600.0,176.55,176.75,176.54,176.75,600.0
2018-03-07 10:45:00,176.94,176.94,176.94,176.94,200.0,176.94,176.94,176.94,176.94,200.0
2018-03-07 10:50:00,176.94,176.94,176.94,176.94,200.0,176.94,176.94,176.94,176.94,200.0
2018-03-07 10:55:00,176.99,176.99,176.99,176.99,100.0,176.99,176.99,176.99,176.99,100.0
2018-03-07 11:00:00,177.08,177.08,177.08,177.08,100.0,177.08,177.08,177.08,177.08,100.0
2018-03-07 11:05:00,176.99,177.07,176.78,177.07,600.0,176.99,177.07,176.78,177.07,600.0
2018-03-07 11:10:00,177.0,177.0,176.59,176.88,800.0,177.0,177.0,176.59,176.88,800.0
2018-03-07 11:15:00,176.75,176.75,176.6,176.6,900.0,176.75,176.75,176.6,176.6,900.0
2018-03-07 11:20:00,176.57,176.57,176.11,176.11,1100.0,176.57,176.57,176.11,176.11,1100.0
2018-03-07 11:25:00,176.5,176.61,176.5,176.61,549.0,176.5,176.61,176.5,176.61,549.0
2018-03-07 11:30:00,176.58,176.58,176.57,176.58,125.0,176.58,176.58,176.57,176.58,125.0
2018-03-07 11:35:00,176.81,176.89,176.81,176.89,400.0,176.81,176.89,176.81,176.89,400.0
2018-03-07 11:40:00,176.83,176.93,176.83,176.93,400.0,176.83,176.93,176.83,176.93,400.0
2018-03-07 11:45:00,177.1,177.1,176.71,176.71,200.0,177.1,177.1,176.71,176.71,200.0
2018-03-07 11:50:00,176.69,176.92,176.66,176.85,1100.0,176.69,176.92,176.66,176.85,1100.0
2018-03-07 11:55:00,177.01,177.01,176.38,176.47,800.0,177.01,177.01,176.38,176.47,800.0
2018-03-07 12:00:00,176.16,176.16,175.99,175.99,200.0,176.16,176.16,175.99,175.99,200.0
2018-03-07 12:05:00,176.04,176.11,176.04,176.11,300.0,176.04,176.11,176.04,176.11,300.0
2018-03-07 12:10:00,176.19,176.23,176.18,176.22,500.0,176.19,176.23,176.18,176.22,500.0
2018-03-07 12:15:00,176.3,176.46,176.22,176.46,609.0,176.3,176.46,176.22,176.46,609.0
2018-03-07 12:20:00,176.48,176.74,176.26,176.39,800.0,176.48,176.74,176.26,176.39,800.0
2018-03-07 12:25:00,176.39,176.39,176.39,176.39,0.0,176.39,176.39,176.39,176.39,0.0
2018-03-07 12:30:00,176.43,176.59,176.22,176.22,500.0,176.43,176.59,176.22,176.22,500.0
2018-03-07 12:35:00,176.57,176.58,176.57,176.58,300.0,176.57,176.58,176.57,176.58,300.0
2018-03-07 12:40:00,176.72,177.13,176.72,177.0,400.0,176.72,177.13,176.72,177.0,400.0
2018-03-07 12:45:00,176.98,177.2,176.98,177.09,1200.0,176.98,177.2,176.98,177.09,1200.0
2018-03-07 12:50:00,177.05,177.05,177.01,177.02,200.0,177.05,177.05,177.01,177.02,200.0
2018-03-07 12:55:00,177.14,177.19,176.99,177.04,1000.0,177.14,177.19,176.99,177.04,1000.0
2018-03-07 13:00:00,177.2,177.2,176.94,177.07,2502.0,177.2,177.2,176.94,177.07,2502.0
2018-03-07 13:05:00,176.95,177.03,176.41,176.42,900.0,176.95,177.03,176.41,176.42,900.0
2018-03-07 13:10:00,176.32,176.32,176.32,176.32,100.0,176.32,176.32,176.32,176.32,100.0
2018-03-07 13:15:00,176.54,176.87,176.54,176.86,902.0,176.54,176.87,176.54,176.86,902.0
2018-03-07 13:20:00,177.08,177.08,177.08,177.08,100.0,177.08,177.08,177.08,177.08,100.0
2018-03-07 13:25:00,176.92,177.14,176.92,177.14,1000.0,176.92,177.14,176.92,177.14,1000.0
2018-03-07 13:30:00,177.08,177.22,177.08,177.22,400.0,177.08,177.22,177.08,177.22,400.0
2018-03-07 13:35:00,177.14,177.14,176.96,176.96,300.0,177.14,177.14,176.96,176.96,300.0
2018-03-07 13:40:00,177.09,177.21,176.72,176.72,2435.0,177.09,177.21,176.72,176.72,2435.0
2018-03-07 13:45:00,176.93,176.93,176.93,176.93,100.0,176.93,176.93,176.93,176.93,100.0
2018-03-07 13:50:00,177.09,177.09,177.02,177.02,330.0,177.09,177.09,177.02,177.02,330.0
2018-03-07 13:55:00,176.78,176.95,176.77,176.79,400.0,176.78,176.95,176.77,176.79,400.0
2018-03-07 14:00:00,176.98,177.22,176.88,176.88,1857.0,176.98,177.22,176.88,176.88,1857.0
2018-03-07 14:05:00,177.04,177.11,176.97,177.11,500.0,177.04,177.11,176.97,177.11,500.0
2018-03-07 14:10:00,177.32,177.35,177.04,177.35,471.0,177.32,177.35,177.04,177.35,471.0
2018-03-07 14:15:00,177.24,177.36,177.24,177.3,500.0,177.24,177.36,177.24,177.3,500.0
2018-03-07 14:20:00,177.39,177.39,177.39,177.39,100.0,177.39,177.39,177.39,177.39,100.0
2018-03-07 14:25:00,177.48,177.75,177.47,177.5,1204.0,177.48,177.75,177.47,177.5,1204.0
2018-03-07 14:30:00,177.44,177.59,177.44,177.59,590.0,177.44,177.59,177.44,177.59,590.0
2018-03-07 14:35:00,177.73,177.93,177.73,177.81,600.0,177.73,177.93,177.73,177.81,600.0
2018-03-07 14:40:00,177.7,177.7,177.7,177.7,100.0,177.7,177.7,177.7,177.7,100.0
2018-03-07 14:45:00,177.68,177.68,177.68,177.68,100.0,177.68,177.68,177.68,177.68,100.0
2018-03-07 14:50:00,177.76,177.77,177.76,177.77,500.0,177.76,177.77,177.76,177.77,500.0
2018-03-07 14:55:00,177.56,177.56,177.08,177.16,3431.0,177.56,177.56,177.08,177.16,3431.0
2018-03-07 15:00:00,177.27,177.67,177.27,177.67,944.0,177.27,177.67,177.27,177.67,944.0
2018-03-07 15:05:00,177.72,177.99,177.72,177.99,400.0,177.72,177.99,177.72,177.99,400.0
2018-03-07 15:10:00,177.94,177.94,177.93,177.93,200.0,177.94,177.94,177.93,177.93,200.0
2018-03-07 15:15:00,177.92,177.94,177.5,177.56,1244.0,177.92,177.94,177.5,177.56,1244.0
2018-03-07 15:20:00,177.57,177.78,177.57,177.78,800.0,177.57,177.78,177.57,177.78,800.0
2018-03-07 15:25:00,177.81,177.82,177.8,177.82,400.0,177.81,177.82,177.8,177.82,400.0
2018-03-07 15:30:00,177.73,178.18,177.73,177.9,1683.0,177.73,178.18,177.73,177.9,1683.0
2018-03-07 15:35:00,177.78,178.07,177.78,178.0,1589.0,177.78,178.07,177.78,178.0,1589.0
2018-03-07 15:40:00,177.89,178.1,177.89,178.1,1368.0,177.89,178.1,177.89,178.1,1368.0
2018-03-07 15:45:00,177.79,178.08,177.56,177.56,8405.0,177.79,178.08,177.56,177.56,8405.0
2018-03-07 15:50:00,177.65,177.74,177.44,177.69,3342.0,177.65,177.74,177.44,177.69,3342.0
2018-03-07 15:55:00,177.51,177.97,177.51,177.89,8611.0,177.51,177.97,177.51,177.89,8611.0
2018-03-08 09:30:00,178.63,178.95,177.85,178.87,3576.0,178.63,178.95,177.85,178.87,3576.0
2018-03-08 09:35:00,178.55,178.55,178.22,178.22,409.0,178.55,178.55,178.22,178.22,409.0
2018-03-08 09:40:00,178.27,178.28,177.95,177.95,900.0,178.27,178.28,177.95,177.95,900.0
2018-03-08 09:45:00,178.17,178.23,178.16,178.23,1741.0,178.17,178.23,178.16,178.23,1741.0
2018-03-08 09:50:00,177.97,177.97,177.51,177.71,1705.0,177.97,177.97,177.51,177.71,1705.0
2018-03-08 09:55:00,177.54,177.82,177.5,177.82,912.0,177.54,177.82,177.5,177.82,912.0
2018-03-08 10:00:00,177.59,177.59,177.34,177.34,600.0,177.59,177.59,177.34,177.34,600.0
2018-03-08 10:05:00,177.53,177.53,177.35,177.53,600.0,177.53,177.53,177.35,177.53,600.0
2018-03-08 10:10:00,177.53,177.77,177.53,177.56,2858.0,177.53,177.77,177.53,177.56,2858.0
2018-03-08 10:15:00,177.56,177.57,177.55,177.56,700.0,177.56,177.57,177.55,177.56,700.0
2018-03-08 10:20:00,177.55,177.65,177.52,177.65,856.0,177.55,177.65,177.52,177.65,856.0
2018-03-08 10:25:00,177.36,177.36,177.36,177.36,100.0,177.36,177.36,177.36,177.36,100.0
2018-03-08 10:30:00,177.33,177.34,177.08,177.14,2400.0,177.33,177.34,177.08,177.14,2400.0
2018-03-08 10:35:00,177.14,177.14,177.14,177.14,0.0,177.14,177.14,177.14,177.14,0.0
2018-03-08 10:40:00,177.45,177.47,177.27,177.31,700.0,177.45,177.47,177.27,177.31,700.0
2018-03-08 10:45:00,177.31,177.75,177.31,177.64,2005.0,177.31,177.75,177.31,177.64,2005.0
2018-03-08 10:50:00,177.66,177.88,177.66,177.88,1000.0,177.66,177.88,177.66,177.88,1000.0
2018-03-08 10:55:00,177.66,177.66,177.24,177.27,735.0,177.66,177.66,177.24,177.27,735.0
2018-03-08 11:00:00,177.44,177.45,177.44,177.44,200.0,177.44,177.45,177.44,177.44,200.0
2018-03-08 11:05:00,177.36,177.5,177.36,177.5,300.0,177.36,177.5,177.36,177.5,300.0
2018-03-08 11:10:00,177.42,177.42,177.42,177.42,101.0,177.42,177.42,177.42,177.42,101.0
2018-03-08 11:15:00,177.59,177.86,177.48,177.86,1866.0,177.59,177.86,177.48,177.86,1866.0
2018-03-08 11:20:00,177.79,177.83,177.63,177.68,1520.0,177.79,177.83,177.63,177.68,1520.0
2018-03-08 11:25:00,177.68,177.68,177.68,177.68,0.0,177.68,177.68,177.68,177.68,0.0
2018-03-08 11:30:00,177.84,177.85,177.71,177.78,600.0,177.84,177.85,177.71,177.78,600.0
2018-03-08 11:35:00,177.72,177.72,177.72,177.72,100.0,177.72,177.72,177.72,177.72,100.0
2018-03-08 11:40:00,177.72,177.9,177.58,177.9,500.0,177.72,177.9,177.58,177.9,500.0
2018-03-08 11:45:00,177.74,177.74,177.68,177.74,600.0,177.74,177.74,177.68,177.74,600.0
2018-03-08 11:50:00,177.64,177.73,177.55,177.59,2300.0,177.64,177.73,177.55,177.59,2300.0
2018-03-08 11:55:00,177.84,177.84,177.75,177.75,300.0,177.84,177.84,177.75,177.75,300.0
2018-03-08 12:00:00,177.87,177.87,177.77,177.78,300.0,177.87,177.87,177.77,177.78,300.0
2018-03-08 12:05:00,177.65,177.65,177.47,177.5,1425.0,177.65,177.65,177.47,177.5,1425.0
2018-03-08 12:10:00,177.33,177.33,176.94,176.94,1680.0,177.33,177.33,176.94,176.94,1680.0
2018-03-08 12:15:00,177.08,177.08,176.83,177.0,400.0,177.08,177.08,176.83,177.0,400.0
2018-03-08 12:20:00,177.03,177.37,176.99,177.37,1969.0,177.03,177.37,176.99,177.37,1969.0
2018-03-08 12:25:00,177.1,177.27,177.1,177.27,200.0,177.1,177.27,177.1,177.27,200.0
2018-03-08 12:30:00,177.32,177.46,177.32,177.46,365.0,177.32,177.46,177.32,177.46,365.0
2018-03-08 12:35:00,177.34,177.34,177.34,177.34,100.0,177.34,177.34,177.34,177.34,100.0
2018-03-08 12:40:00,177.28,177.29,177.26,177.26,354.0,177.28,177.29,177.26,177.26,354.0
2018-03-08 12:45:00,177.35,177.4,177.2,177.31,1621.0,177.35,177.4,177.2,177.31,1621.0
2018-03-08 12:50:00,177.33,177.33,177.17,177.17,702.0,177.33,177.33,177.17,177.17,702.0
2018-03-08 12:55:00,177.25,177.25,177.02,177.02,800.0,177.25,177.25,177.02,177.02,800.0
2018-03-08 13:00:00,177.02,177.02,177.02,177.02,0.0,177.02,177.02,177.02,177.02,0.0
2018-03-08 13:05:00,177.15,177.3,177.13,177.13,569.0,177.15,177.3,177.13,177.13,569.0
2018-03-08 13:10:00,177.13,177.13,177.13,177.13,0.0,177.13,177.13,177.13,177.13,0.0
2018-03-08 13:15:00,177.17,177.17,177.08,177.08,230.0,177.17,177.17,177.08,177.08,230.0
2018-03-08 13:20:00,177.0,177.01,176.41,176.69,2700.0,177.0,177.01,176.41,176.69,2700.0
2018-03-08 13:25:00,176.68,176.68,176.47,176.47,300.0,176.68,176.68,176.47,176.47,300.0
2018-03-08 13:30:00,176.83,176.83,176.56,176.8,1100.0,176.83,176.83,176.56,176.8,1100.0
2018-03-08 13:35:00,176.68,176.83,176.67,176.83,238.0,176.68,176.83,176.67,176.83,238.0
2018-03-08 13:40:00,176.47,176.47,176.47,176.47,100.0,176.47,176.47,176.47,176.47,100.0
2018-03-08 13:45:00,176.42,176.42,176.42,176.42,100.0,176.42,176.42,176.42,176.42,100.0
2018-03-08 13:50:00,176.47,176.48,176.32,176.32,800.0,176.47,176.48,176.32,176.32,800.0
2018-03-08 13:55:00,176.32,176.32,176.32,176.32,0.0,176.32,176.32,176.32,176.32,0.0
2018-03-08 14:00:00,176.38,176.4,176.26,176.4,541.0,176.38,176.4,176.26,176.4,541.0
2018-03-08 14:05:00,176.45,176.45,176.09,176.09,400.0,176.45,176.45,176.09,176.09,400.0
2018-03-08 14:10:00,176.1,176.3,176.02,176.03,1297.0,176.1,176.3,176.02,176.03,1297.0
2018-03-08 14:15:00,176.13,176.27,176.11,176.25,1300.0,176.13,176.27,176.11,176.25,1300.0
2018-03-08 14:20:00,176.22,176.23,176.02,176.02,3000.0,176.22,176.23,176.02,176.02,3000.0
2018-03-08 14:25:00,176.12,176.15,176.12,176.15,300.0,176.12,176.15,176.12,176.15,300.0
2018-03-08 14:30:00,176.26,176.52,176.26,176.52,700.0,176.26,176.52,176.26,176.52,700.0
2018-03-08 14:35:00,176.51,176.6,176.35,176.35,400.0,176.51,176.6,176.35,176.35,400.0
2018-03-08 14:40:00,176.51,176.64,176.49,176.49,400.0,176.51,176.64,176.49,176.49,400.0
2018-03-08 14:45:00,176.56,176.75,176.56,176.71,400.0,176.56,176.75,176.56,176.71,400.0
2018-03-08 14:50:00,176.73,177.05,176.73,176.8,700.0,176.73,177.05,176.73,176.8,700.0
2018-03-08 14:55:00,176.84,176.84,176.81,176.84,500.0,176.84,176.84,176.81,176.84,500.0
2018-03-08 15:00:00,176.93,177.13,176.93,177.05,700.0,176.93,177.13,176.93,177.05,700.0
2018-03-08 15:05:00,177.37,177.46,177.13,177.3,900.0,177.37,177.46,177.13,177.3,900.0
2018-03-08 15:10:00,177.38,177.38,177.25,177.25,401.0,177.38,177.38,177.25,177.25,401.0
2018-03-08 15:15:00,177.35,177.5,177.26,177.26,800.0,177.35,177.5,177.26,177.26,800.0
2018-03-08 15:20:00,177.36,177.42,177.25,177.25,814.0,177.36,177.42,177.25,177.25,814.0
2018-03-08 15:25:00,177.28,177.39,177.25,177.39,700.0,177.28,177.39,177.25,177.39,700.0
2018-03-08 15:30:00,177.27,177.36,177.03,177.36,1340.0,177.27,177.36,177.03,177.36,1340.0
2018-03-08 15:35:00,177.25,177.34,177.24,177.29,850.0,177.25,177.34,177.24,177.29,850.0
2018-03-08 15:40:00,177.1,177.17,177.04,177.17,2441.0,177.1,177.17,177.04,177.17,2441.0
2018-03-08 15:45:00,176.93,177.06,176.82,176.96,2000.0,176.93,177.06,176.82,176.96,2000.0
2018-03-08 15:50:00,177.01,177.25,177.01,177.09,2620.0,177.01,177.25,177.01,177.09,2620.0
2018-03-08 15:55:00,177.21,177.66,177.14,177.54,7814.0,177.21,177.66,177.14,177.54,7814.0
2018-03-09 09:30:00,179.0,179.59,178.67,179.5,3302.0,179.0,179.59,178.67,179.5,3302.0
2018-03-09 09:35:00,178.49,178.99,178.48,178.99,400.0,178.49,178.99,178.48,178.99,400.0
2018-03-09 09:40:00,178.63,179.01,178.0,178.0,3860.0,178.63,179.01,178.0,178.0,3860.0
2018-03-09 09:45:00,178.01,178.57,178.01,178.53,300.0,178.01,178.57,178.01,178.53,300.0
2018-03-09 09:50:00,178.22,178.43,178.22,178.43,1100.0,178.22,178.43,178.22,178.43,1100.0
2018-03-09 09:55:00,178.43,178.43,178.43,178.43,0.0,178.43,178.43,178.43,178.43,0.0
2018-03-09 10:00:00,178.31,178.31,178.31,178.31,100.0,178.31,178.31,178.31,178.31,100.0
2018-03-09 10:05:00,178.44,178.58,178.37,178.58,1151.0,178.44,178.58,178.37,178.58,1151.0
2018-03-09 10:10:00,178.8,178.8,178.8,178.8,100.0,178.8,178.8,178.8,178.8,100.0
2018-03-09 10:15:00,178.81,178.97,178.57,178.71,2546.0,178.81,178.97,178.57,178.71,2546.0
2018-03-09 10:20:00,178.6,178.91,178.6,178.91,250.0,178.6,178.91,178.6,178.91,250.0
2018-03-09 10:25:00,178.79,178.79,178.78,178.79,129.0,178.79,178.79,178.78,178.79,129.0
2018-03-09 10:30:00,178.79,178.79,178.79,178.79,0.0,178.79,178.79,178.79,178.79,0.0
2018-03-09 10:35:00,178.5,178.5,178.38,178.38,2709.0,178.5,178.5,178.38,178.38,2709.0
2018-03-09 10:40:00,178.45,178.65,178.43,178.65,3228.0,178.45,178.65,178.43,178.65,3228.0
2018-03-09 10:45:00,178.65,178.67,178.54,178.59,2600.0,178.65,178.67,178.54,178.59,2600.0
2018-03-09 10:50:00,178.57,178.67,178.52,178.52,2800.0,178.57,178.67,178.52,178.52,2800.0
2018-03-09 10:55:00,178.63,178.73,178.58,178.59,900.0,178.63,178.73,178.58,178.59,900.0
2018-03-09 11:00:00,178.61,178.61,178.61,178.61,100.0,178.61,178.61,178.61,178.61,100.0
2018-03-09 11:05:00,178.49,178.52,178.44,178.52,476.0,178.49,178.52,178.44,178.52,476.0
2018-03-09 11:10:00,178.68,178.75,178.51,178.6,1400.0,178.68,178.75,178.51,178.6,1400.0
2018-03-09 11:15:00,178.59,178.8,178.5,178.56,1698.0,178.59,178.8,178.5,178.56,1698.0
2018-03-09 11:20:00,178.97,179.0,178.73,178.74,798.0,178.97,179.0,178.73,178.74,798.0
2018-03-09 11:25:00,178.7,178.75,178.57,178.75,1176.0,178.7,178.75,178.57,178.75,1176.0
2018-03-09 11:30:00,178.42,178.74,178.42,178.58,1200.0,178.42,178.74,178.42,178.58,1200.0
2018-03-09 11:35:00,178.55,178.65,178.5,178.54,1902.0,178.55,178.65,178.5,178.54,1902.0
2018-03-09 11:40:00,178.56,178.71,178.43,178.71,2500.0,178.56,178.71,178.43,178.71,2500.0
2018-03-09 11:45:00,178.36,178.37,178.3,178.37,900.0,178.36,178.37,178.3,178.37,900.0
2018-03-09 11:50:00,178.37,178.59,178.36,178.58,800.0,178.37,178.59,178.36,178.58,800.0
2018-03-09 11:55:00,178.6,178.61,178.6,178.61,200.0,178.6,178.61,178.6,178.61,200.0
2018-03-09 12:00:00,178.6,178.65,178.41,178.41,3848.0,178.6,178.65,178.41,178.41,3848.0
2018-03-09 12:05:00,178.19,178.57,178.19,178.57,500.0,178.19,178.57,178.19,178.57,500.0
2018-03-09 12:10:00,178.24,178.51,178.23,178.44,2410.0,178.24,178.51,178.23,178.44,2410.0
2018-03-09 12:15:00,178.47,178.52,178.25,178.25,1569.0,178.47,178.52,178.25,178.25,1569.0
2018-03-09 12:20:00,178.22,178.38,178.22,178.38,300.0,178.22,178.38,178.22,178.38,300.0
2018-03-09 12:25:00,178.32,178.32,178.07,178.27,1100.0,178.32,178.32,178.07,178.27,1100.0
2018-03-09 12:30:00,178.28,178.28,178.28,178.28,100.0,178.28,178.28,178.28,178.28,100.0
2018-03-09 12:35:00,178.28,178.58,178.21,178.49,1961.0,178.28,178.58,178.21,178.49,1961.0
2018-03-09 12:40:00,178.42,178.42,178.42,178.42,100.0,178.42,178.42,178.42,178.42,100.0
2018-03-09 12:45:00,178.31,178.58,178.31,178.47,2000.0,178.31,178.58,178.31,178.47,2000.0
2018-03-09 12:50:00,178.39,178.39,178.33,178.33,700.0,178.39,178.39,178.33,178.33,700.0
2018-03-09 12:55:00,178.38,178.44,178.01,178.01,1900.0,178.38,178.44,178.01,178.01,1900.0
2018-03-09 13:00:00,178.14,178.29,178.14,178.14,500.0,178.14,178.29,178.14,178.14,500.0
2018-03-09 13:05:00,178.21,178.21,178.19,178.2,200.0,178.21,178.21,178.19,178.2,200.0
2018-03-09 13:10:00,178.05,178.19,178.02,178.02,500.0,178.05,178.19,178.02,178.02,500.0
2018-03-09 13:15:00,178.18,178.3,178.06,178.25,3020.0,178.18,178.3,178.06,178.25,3020.0
2018-03-09 13:20:00,178.25,178.33,178.15,178.33,2922.0,178.25,178.33,178.15,178.33,2922.0
2018-03-09 13:25:00,178.34,178.34,178.17,178.17,2100.0,178.34,178.34,178.17,178.17,2100.0
2018-03-09 13:30:00,178.13,178.13,178.13,178.13,100.0,178.13,178.13,178.13,178.13,100.0
2018-03-09 13:35:00,178.13,178.17,178.08,178.16,670.0,178.13,178.17,178.08,178.16,670.0
2018-03-09 13:40:00,178.18,178.18,178.18,178.18,100.0,178.18,178.18,178.18,178.18,100.0
2018-03-09 13:45:00,178.18,178.18,178.18,178.18,100.0,178.18,178.18,178.18,178.18,100.0
2018-03-09 13:50:00,178.18,178.18,178.18,178.18,0.0,178.18,178.18,178.18,178.18,0.0
2018-03-09 13:55:00,178.25,178.25,177.94,178.05,3810.0,178.25,178.25,177.94,178.05,3810.0
2018-03-09 14:00:00,177.99,178.24,177.98,178.24,1200.0,177.99,178.24,177.98,178.24,1200.0
2018-03-09 14:05:00,178.24,178.25,178.03,178.05,1900.0,178.24,178.25,178.03,178.05,1900.0
2018-03-09 14:10:00,178.2,178.23,178.0,178.19,8802.0,178.2,178.23,178.0,178.19,8802.0
2018-03-09 14:15:00,178.1,178.31,178.06,178.27,3896.0,178.1,178.31,178.06,178.27,3896.0
2018-03-09 14:20:00,178.25,178.32,178.02,178.03,7394.0,178.25,178.32,178.02,178.03,7394.0
2018-03-09 14:25:00,177.93,178.13,177.93,178.03,5398.0,177.93,178.13,177.93,178.03,5398.0
2018-03-09 14:30:00,178.02,178.14,177.92,178.05,5201.0,178.02,178.14,177.92,178.05,5201.0
2018-03-09 14:35:00,178.06,178.2,178.05,178.14,1840.0,178.06,178.2,178.05,178.14,1840.0
2018-03-09 14:40:00,178.32,178.32,178.22,178.23,300.0,178.32,178.32,178.22,178.23,300.0
2018-03-09 14:45:00,178.13,178.29,178.13,178.29,300.0,178.13,178.29,178.13,178.29,300.0
2018-03-09 14:50:00,178.27,178.3,177.5,177.52,5429.0,178.27,178.3,177.5,177.52,5429.0
2018-03-09 14:55:00,177.28,177.81,177.16,177.8,3609.0,177.28,177.81,177.16,177.8,3609.0
2018-03-09 15:00:00,177.81,177.96,177.81,177.96,1300.0,177.81,177.96,177.81,177.96,1300.0
2018-03-09 15:05:00,178.34,178.34,177.92,177.99,3625.0,178.34,178.34,177.92,177.99,3625.0
2018-03-09 15:10:00,177.97,177.97,177.83,177.84,1400.0,177.97,177.97,177.83,177.84,1400.0
2018-03-09 15:15:00,177.83,177.95,177.8,177.8,1720.0,177.83,177.95,177.8,177.8,1720.0
2018-03-09 15:20:00,177.67,177.67,177.6,177.6,800.0,177.67,177.67,177.6,177.6,800.0
2018-03-09 15:25:00,177.61,177.8,177.61,177.65,600.0,177.61,177.8,177.61,177.65,600.0
2018-03-09 15:30:00,177.72,177.81,177.62,177.74,1711.0,177.72,177.81,177.62,177.74,1711.0
2018-03-09 15:35:00,177.69,177.73,177.47,177.6,5205.0,177.69,177.73,177.47,177.6,5205.0
2018-03-09 15:40:00,177.6,178.36,177.6,178.01,15764.0,177.6,178.36,177.6,178.01,15764.0
2018-03-09 15:45:00,177.97,178.09,177.68,177.69,5486.0,177.97,178.09,177.68,177.69,5486.0
2018-03-09 15:50:00,177.97,178.07,177.64,177.97,4496.0,177.97,178.07,177.64,177.97,4496.0
2018-03-09 15:55:00,177.82,178.03,177.82,178.0,31450.0,177.82,178.03,177.82,178.0,31450.0
2018-03-12 09:30:00,178.77,179.0,178.77,179.0,1968.0,178.77,179.0,178.77,179.0,1968.0
2018-03-12 09:35:00,179.21,179.22,178.88,178.88,550.0,179.21,179.22,178.88,178.88,550.0
2018-03-12 09:40:00,178.8,178.82,178.0,178.0,2379.0,178.8,178.82,178.0,178.0,2379.0
2018-03-12 09:45:00,177.54,177.54,177.54,177.54,100.0,177.54,177.54,177.54,177.54,100.0
2018-03-12 09:50:00,177.54,177.54,177.54,177.54,0.0,177.54,177.54,177.54,177.54,0.0
2018-03-12 09:55:00,178.0,178.0,177.52,177.74,1425.0,178.0,178.0,177.52,177.74,1425.0
2018-03-12 10:00:00,177.6,177.6,177.6,177.6,100.0,177.6,177.6,177.6,177.6,100.0
2018-03-12 10:05:00,177.68,177.68,177.33,177.33,1999.0,177.68,177.68,177.33,177.33,1999.0
2018-03-12 10:10:00,177.27,177.43,177.21,177.43,600.0,177.27,177.43,177.21,177.43,600.0
2018-03-12 10:15:00,177.45,177.45,177.27,177.27,200.0,177.45,177.45,177.27,177.27,200.0
2018-03-12 10:20:00,177.21,177.48,177.17,177.46,3100.0,177.21,177.48,177.17,177.46,3100.0
2018-03-12 10:25:00,177.33,177.46,177.23,177.23,1330.0,177.33,177.46,177.23,177.23,1330.0
2018-03-12 10:30:00,177.43,177.62,177.43,177.62,700.0,177.43,177.62,177.43,177.62,700.0
2018-03-12 10:35:00,177.35,177.35,177.3,177.34,1158.0,177.35,177.35,177.3,177.34,1158.0
2018-03-12 10:40:00,177.15,177.15,177.15,177.15,200.0,177.15,177.15,177.15,177.15,200.0
2018-03-12 10:45:00,177.22,177.25,177.0,177.07,1616.0,177.22,177.25,177.0,177.07,1616.0
2018-03-12 10:50:00,177.1,177.12,176.9,177.08,1270.0,177.1,177.12,176.9,177.08,1270.0
2018-03-12 10:55:00,176.91,176.92,176.84,176.86,800.0,176.91,176.92,176.84,176.86,800.0
2018-03-12 11:00:00,176.91,177.12,176.86,177.1,1600.0,176.91,177.12,176.86,177.1,1600.0
2018-03-12 11:05:00,177.02,177.02,176.71,176.71,1100.0,177.02,177.02,176.71,176.71,1100.0
2018-03-12 11:10:00,176.65,176.86,176.65,176.72,900.0,176.65,176.86,176.65,176.72,900.0
2018-03-12 11:15:00,176.87,177.01,176.86,177.01,700.0,176.87,177.01,176.86,177.01,700.0
2018-03-12 11:20:00,176.95,177.01,176.69,176.69,1236.0,176.95,177.01,176.69,176.69,1236.0
2018-03-12 11:25:00,176.69,176.69,176.69,176.69,0.0,176.69,176.69,176.69,176.69,0.0
2018-03-12 11:30:00,176.94,177.01,176.73,176.77,3400.0,176.94,177.01,176.73,176.77,3400.0
2018-03-12 11:35:00,177.31,177.43,177.24,177.37,900.0,177.31,177.43,177.24,177.37,900.0
2018-03-12 11:40:00,177.5,177.56,177.33,177.44,600.0,177.5,177.56,177.33,177.44,600.0
2018-03-12 11:45:00,177.66,177.87,177.65,177.7,1623.0,177.66,177.87,177.65,177.7,1623.0
2018-03-12 11:50:00,177.92,177.93,177.73,177.73,350.0,177.92,177.93,177.73,177.73,350.0
2018-03-12 11:55:00,177.91,177.91,177.55,177.55,1792.0,177.91,177.91,177.55,177.55,1792.0
2018-03-12 12:00:00,177.55,177.55,177.55,177.55,0.0,177.55,177.55,177.55,177.55,0.0
2018-03-12 12:05:00,177.55,177.55,177.55,177.55,0.0,177.55,177.55,177.55,177.55,0.0
2018-03-12 12:10:00,177.76,178.05,177.76,178.05,1588.0,177.76,178.05,177.76,178.05,1588.0
2018-03-12 12:15:00,178.05,178.05,177.91,177.91,1619.0,178.05,178.05,177.91,177.91,1619.0
2018-03-12 12:20:00,178.05,178.12,178.05,178.12,500.0,178.05,178.12,178.05,178.12,500.0
2018-03-12 12:25:00,178.04,178.04,178.03,178.03,200.0,178.04,178.04,178.03,178.03,200.0
2018-03-12 12:30:00,178.14,178.16,178.01,178.16,700.0,178.14,178.16,178.01,178.16,700.0
2018-03-12 12:35:00,177.97,178.07,177.86,177.92,1400.0,177.97,178.07,177.86,177.92,1400.0
2018-03-12 12:40:00,177.77,177.91,177.77,177.91,200.0,177.77,177.91,177.77,177.91,200.0
2018-03-12 12:45:00,177.91,178.09,177.9,178.09,220.0,177.91,178.09,177.9,178.09,220.0
2018-03-12 12:50:00,177.98,177.98,177.89,177.92,300.0,177.98,177.98,177.89,177.92,300.0
2018-03-12 12:55:00,177.95,178.07,177.95,177.97,400.0,177.95,178.07,177.95,177.97,400.0
2018-03-12 13:00:00,178.03,178.09,177.92,177.95,2800.0,178.03,178.09,177.92,177.95,2800.0
2018-03-12 13:05:00,177.95,177.95,177.95,177.95,0.0,177.95,177.95,177.95,177.95,0.0
2018-03-12 13:10:00,177.82,177.89,177.73,177.89,400.0,177.82,177.89,177.73,177.89,400.0
2018-03-12 13:15:00,177.89,177.89,177.89,177.89,200.0,177.89,177.89,177.89,177.89,200.0
2018-03-12 13:20:00,177.89,178.02,177.8,177.84,500.0,177.89,178.02,177.8,177.84,500.0
2018-03-12 13:25:00,177.96,178.04,177.75,177.8,3300.0,177.96,178.04,177.75,177.8,3300.0
2018-03-12 13:30:00,177.8,177.8,177.38,177.47,3315.0,177.8,177.8,177.38,177.47,3315.0
2018-03-12 13:35:00,177.47,177.47,177.47,177.47,0.0,177.47,177.47,177.47,177.47,0.0
2018-03-12 13:40:00,177.54,177.54,177.46,177.47,300.0,177.54,177.54,177.46,177.47,300.0
2018-03-12 13:45:00,177.55,177.95,177.48,177.59,1927.0,177.55,177.95,177.48,177.59,1927.0
2018-03-12 13:50:00,177.48,177.57,177.22,177.22,1284.0,177.48,177.57,177.22,177.22,1284.0
2018-03-12 13:55:00,177.47,177.48,177.41,177.42,400.0,177.47,177.48,177.41,177.42,400.0
2018-03-12 14:00:00,177.29,177.5,177.29,177.34,800.0,177.29,177.5,177.29,177.34,800.0
2018-03-12 14:05:00,177.23,177.45,177.19,177.19,800.0,177.23,177.45,177.19,177.19,800.0
2018-03-12 14:10:00,177.31,177.32,177.17,177.17,601.0,177.31,177.32,177.17,177.17,601.0
2018-03-12 14:15:00,177.26,177.26,177.03,177.12,1250.0,177.26,177.26,177.03,177.12,1250.0
2018-03-12 14:20:00,177.0,177.2,177.0,177.11,337.0,177.0,177.2,177.0,177.11,337.0
2018-03-12 14:25:00,177.01,177.13,176.95,177.13,399.0,177.01,177.13,176.95,177.13,399.0
2018-03-12 14:30:00,177.05,177.05,176.89,176.89,1870.0,177.05,177.05,176.89,176.89,1870.0
2018-03-12 14:35:00,176.88,176.91,176.77,176.91,1900.0,176.88,176.91,176.77,176.91,1900.0
2018-03-12 14:40:00,176.77,176.77,176.54,176.59,2100.0,176.77,176.77,176.54,176.59,2100.0
2018-03-12 14:45:00,176.55,176.55,176.3,176.41,1205.0,176.55,176.55,176.3,176.41,1205.0
2018-03-12 14:50:00,176.31,176.31,175.96,176.0,2850.0,176.31,176.31,175.96,176.0,2850.0
2018-03-12 14:55:00,176.16,176.29,176.03,176.19,3986.0,176.16,176.29,176.03,176.19,3986.0
2018-03-12 15:00:00,176.32,176.64,176.32,176.51,700.0,176.32,176.64,176.32,176.51,700.0
2018-03-12 15:05:00,176.55,177.09,176.55,176.74,2400.0,176.55,177.09,176.55,176.74,2400.0
2018-03-12 15:10:00,176.77,176.89,176.58,176.76,1600.0,176.77,176.89,176.58,176.76,1600.0
2018-03-12 15:15:00,176.84,176.84,176.56,176.56,1215.0,176.84,176.84,176.56,176.56,1215.0
2018-03-12 15:20:00,176.68,176.88,176.66,176.82,1500.0,176.68,176.88,176.66,176.82,1500.0
2018-03-12 15:25:00,176.88,176.88,176.78,176.78,1200.0,176.88,176.88,176.78,176.78,1200.0
2018-03-12 15:30:00,176.84,177.21,176.83,177.0,2200.0,176.84,177.21,176.83,177.0,2200.0
2018-03-12 15:35:00,176.81,177.03,176.76,176.86,2425.0,176.81,177.03,176.76,176.86,2425.0
2018-03-12 15:40:00,177.08,177.22,177.04,177.22,1100.0,177.08,177.22,177.04,177.22,1100.0
2018-03-12 15:45:00,177.34,177.47,177.15,177.27,2064.0,177.34,177.47,177.15,177.27,2064.0
2018-03-12 15:50:00,177.18,177.43,177.18,177.23,1239.0,177.18,177.43,177.18,177.23,1239.0
2018-03-12 15:55:00,177.38,177.39,176.72,177.13,27993.0,177.38,177.39,176.72,177.13,27993.0
2018-03-13 09:30:00,178.05,178.05,177.43,177.43,1428.0,178.05,178.05,177.43,177.43,1428.0
2018-03-13 09:35:00,177.14,177.24,177.05,177.21,1500.0,177.14,177.24,177.05,177.21,1500.0
2018-03-13 09:40:00,177.84,177.84,177.34,177.38,700.0,177.84,177.84,177.34,177.38,700.0
2018-03-13 09:45:00,177.39,177.39,176.72,176.72,1220.0,177.39,177.39,176.72,176.72,1220.0
2018-03-13 09:50:00,176.63,176.63,176.62,176.63,600.0,176.63,176.63,176.62,176.63,600.0
2018-03-13 09:55:00,176.57,176.71,176.57,176.71,700.0,176.57,176.71,176.57,176.71,700.0
2018-03-13 10:00:00,176.72,176.89,176.71,176.89,720.0,176.72,176.89,176.71,176.89,720.0
2018-03-13 10:05:00,176.81,177.07,176.81,177.07,1031.0,176.81,177.07,176.81,177.07,1031.0
2018-03-13 10:10:00,177.04,177.23,177.04,177.17,800.0,177.04,177.23,177.04,177.17,800.0
2018-03-13 10:15:00,177.19,177.67,177.19,177.66,1400.0,177.19,177.67,177.19,177.66,1400.0
2018-03-13 10:20:00,177.45,177.53,177.4,177.43,2142.0,177.45,177.53,177.4,177.43,2142.0
2018-03-13 10:25:00,177.27,177.27,177.19,177.19,300.0,177.27,177.27,177.19,177.19,300.0
2018-03-13 10:30:00,177.0,177.0,177.0,177.0,100.0,177.0,177.0,177.0,177.0,100.0
2018-03-13 10:35:00,177.0,177.0,176.8,176.8,860.0,177.0,177.0,176.8,176.8,860.0
2018-03-13 10:40:00,176.92,177.15,176.88,177.14,408.0,176.92,177.15,176.88,177.14,408.0
2018-03-13 10:45:00,177.15,177.15,177.0,177.0,200.0,177.15,177.15,177.0,177.0,200.0
2018-03-13 10:50:00,176.88,176.88,176.7,176.7,703.0,176.88,176.88,176.7,176.7,703.0
2018-03-13 10:55:00,176.69,176.79,176.69,176.79,450.0,176.69,176.79,176.69,176.79,450.0
2018-03-13 11:00:00,176.79,176.79,176.79,176.79,0.0,176.79,176.79,176.79,176.79,0.0
2018-03-13 11:05:00,176.71,176.71,176.48,176.48,300.0,176.71,176.71,176.48,176.48,300.0
2018-03-13 11:10:00,176.49,176.54,176.49,176.54,310.0,176.49,176.54,176.49,176.54,310.0
2018-03-13 11:15:00,176.52,176.52,176.33,176.36,900.0,176.52,176.52,176.33,176.36,900.0
2018-03-13 11:20:00,176.51,176.86,176.51,176.65,486.0,176.51,176.86,176.51,176.65,486.0
2018-03-13 11:25:00,176.7,176.7,176.27,176.43,913.0,176.7,176.7,176.27,176.43,913.0
2018-03-13 11:30:00,176.45,176.45,176.26,176.26,500.0,176.45,176.45,176.26,176.26,500.0
2018-03-13 11:35:00,176.29,176.29,176.29,176.29,100.0,176.29,176.29,176.29,176.29,100.0
2018-03-13 11:40:00,176.36,176.36,176.18,176.18,300.0,176.36,176.36,176.18,176.18,300.0
2018-03-13 11:45:00,176.38,176.38,176.18,176.18,400.0,176.38,176.38,176.18,176.18,400.0
2018-03-13 11:50:00,176.24,176.24,176.24,176.24,100.0,176.24,176.24,176.24,176.24,100.0
2018-03-13 11:55:00,175.89,175.89,175.89,175.89,100.0,175.89,175.89,175.89,175.89,100.0
2018-03-13 12:00:00,175.84,175.91,175.61,175.61,700.0,175.84,175.91,175.61,175.61,700.0
2018-03-13 12:05:00,175.62,175.62,175.26,175.51,1640.0,175.62,175.62,175.26,175.51,1640.0
2018-03-13 12:10:00,175.44,175.47,175.36,175.47,300.0,175.44,175.47,175.36,175.47,300.0
2018-03-13 12:15:00,175.32,175.48,175.32,175.48,200.0,175.32,175.48,175.32,175.48,200.0
2018-03-13 12:20:00,175.72,175.92,175.55,175.92,300.0,175.72,175.92,175.55,175.92,300.0
2018-03-13 12:25:00,175.72,175.73,175.72,175.72,400.0,175.72,175.73,175.72,175.72,400.0
2018-03-13 12:30:00,175.81,176.0,175.6,176.0,1400.0,175.81,176.0,175.6,176.0,1400.0
2018-03-13 12:35:00,175.93,176.32,175.93,176.15,600.0,175.93,176.32,175.93,176.15,600.0
2018-03-13 12:40:00,176.17,176.17,176.12,176.12,500.0,176.17,176.17,176.12,176.12,500.0
2018-03-13 12:45:00,176.08,176.77,176.08,176.77,931.0,176.08,176.77,176.08,176.77,931.0
2018-03-13 12:50:00,176.58,176.79,176.53,176.79,1200.0,176.58,176.79,176.53,176.79,1200.0
2018-03-13 12:55:00,176.66,176.66,176.66,176.66,200.0,176.66,176.66,176.66,176.66,200.0
2018-03-13 13:00:00,176.77,177.05,176.77,177.05,700.0,176.77,177.05,176.77,177.05,700.0
2018-03-13 13:05:00,176.91,176.91,176.68,176.68,700.0,176.91,176.91,176.68,176.68,700.0
2018-03-13 13:10:00,176.84,176.88,176.77,176.8,500.0,176.84,176.88,176.77,176.8,500.0
2018-03-13 13:15:00,176.88,176.93,176.83,176.87,667.0,176.88,176.93,176.83,176.87,667.0
2018-03-13 13:20:00,176.93,177.01,176.93,177.01,400.0,176.93,177.01,176.93,177.01,400.0
2018-03-13 13:25:00,176.84,177.14,176.84,176.99,410.0,176.84,177.14,176.84,176.99,410.0
2018-03-13 13:30:00,176.84,176.84,176.84,176.84,100.0,176.84,176.84,176.84,176.84,100.0
2018-03-13 13:35:00,176.88,176.88,176.88,176.88,300.0,176.88,176.88,176.88,176.88,300.0
2018-03-13 13:40:00,176.88,176.88,176.7,176.7,500.0,176.88,176.88,176.7,176.7,500.0
2018-03-13 13:45:00,176.75,176.76,176.62,176.63,200.0,176.75,176.76,176.62,176.63,200.0
2018-03-13 13:50:00,176.63,176.75,176.62,176.75,400.0,176.63,176.75,176.62,176.75,400.0
2018-03-13 13:55:00,176.71,176.71,176.54,176.54,400.0,176.71,176.71,176.54,176.54,400.0
2018-03-13 14:00:00,176.67,176.69,176.64,176.64,1100.0,176.67,176.69,176.64,176.64,1100.0
2018-03-13 14:05:00,176.54,176.61,176.54,176.61,300.0,176.54,176.61,176.54,176.61,300.0
2018-03-13 14:10:00,176.45,176.45,176.44,176.44,300.0,176.45,176.45,176.44,176.44,300.0
2018-03-13 14:15:00,176.33,176.4,176.33,176.4,300.0,176.33,176.4,176.33,176.4,300.0
2018-03-13 14:20:00,176.34,176.37,176.21,176.21,400.0,176.34,176.37,176.21,176.21,400.0
2018-03-13 14:25:00,176.33,176.33,176.15,176.15,400.0,176.33,176.33,176.15,176.15,400.0
2018-03-13 14:30:00,176.09,176.31,176.09,176.31,800.0,176.09,176.31,176.09,176.31,800.0
2018-03-13 14:35:00,176.51,176.51,176.22,176.22,1000.0,176.51,176.51,176.22,176.22,1000.0
2018-03-13 14:40:00,176.23,176.29,176.23,176.28,600.0,176.23,176.29,176.23,176.28,600.0
2018-03-13 14:45:00,176.2,176.2,176.14,176.14,200.0,176.2,176.2,176.14,176.14,200.0
2018-03-13 14:50:00,176.1,176.12,176.06,176.12,400.0,176.1,176.12,176.06,176.12,400.0
2018-03-13 14:55:00,176.01,176.25,175.83,176.25,1300.0,176.01,176.25,175.83,176.25,1300.0
2018-03-13 15:00:00,176.44,176.47,176.32,176.37,1396.0,176.44,176.47,176.32,176.37,1396.0
2018-03-13 15:05:00,176.43,176.62,176.33,176.61,1250.0,176.43,176.62,176.33,176.61,1250.0
2018-03-13 15:10:00,176.62,176.62,176.3,176.39,1900.0,176.62,176.62,176.3,176.39,1900.0
2018-03-13 15:15:00,176.32,176.46,176.32,176.43,500.0,176.32,176.46,176.32,176.43,500.0
2018-03-13 15:20:00,176.38,176.38,176.18,176.18,400.0,176.38,176.38,176.18,176.18,400.0
2018-03-13 15:25:00,176.17,176.22,176.11,176.11,500.0,176.17,176.22,176.11,176.11,500.0
2018-03-13 15:30:00,176.2,176.27,176.03,176.03,1300.0,176.2,176.27,176.03,176.03,1300.0
2018-03-13 15:35:00,176.03,176.04,175.63,175.63,1900.0,176.03,176.04,175.63,175.63,1900.0
2018-03-13 15:40:00,175.5,175.97,175.5,175.97,1796.0,175.5,175.97,175.5,175.97,1796.0
2018-03-13 15:45:00,175.69,175.8,175.53,175.65,3810.0,175.69,175.8,175.53,175.65,3810.0
2018-03-13 15:50:00,175.64,176.27,175.64,176.05,3717.0,175.64,176.27,175.64,176.05,3717.0
2018-03-13 15:55:00,176.25,176.34,176.02,176.16,9972.0,176.25,176.34,176.02,176.16,9972.0
2018-03-14 09:30:00,177.3,177.3,175.95,176.0,2703.0,177.3,177.3,175.95,176.0,2703.0
2018-03-14 09:35:00,175.64,175.7,175.64,175.7,1112.0,175.64,175.7,175.64,175.7,1112.0
2018-03-14 09:40:00,175.41,175.41,175.41,175.41,100.0,175.41,175.41,175.41,175.41,100.0
2018-03-14 09:45:00,175.58,175.66,174.82,174.82,2189.0,175.58,175.66,174.82,174.82,2189.0
2018-03-14 09:50:00,174.82,174.82,174.82,174.82,0.0,174.82,174.82,174.82,174.82,0.0
2018-03-14 09:55:00,174.87,175.09,174.68,174.68,1400.0,174.87,175.09,174.68,174.68,1400.0
2018-03-14 10:00:00,174.72,174.93,174.51,174.53,1700.0,174.72,174.93,174.51,174.53,1700.0
2018-03-14 10:05:00,174.71,174.74,174.52,174.56,2300.0,174.71,174.74,174.52,174.56,2300.0
2018-03-14 10:10:00,174.5,174.5,174.16,174.16,1909.0,174.5,174.5,174.16,174.16,1909.0
2018-03-14 10:15:00,174.28,174.28,173.78,173.78,4315.0,174.28,174.28,173.78,173.78,4315.0
2018-03-14 10:20:00,173.98,174.01,173.67,173.69,3180.0,173.98,174.01,173.67,173.69,3180.0
2018-03-14 10:25:00,173.68,173.68,173.3,173.3,2920.0,173.68,173.68,173.3,173.3,2920.0
2018-03-14 10:30:00,173.69,173.7,173.36,173.61,1795.0,173.69,173.7,173.36,173.61,1795.0
2018-03-14 10:35:00,173.48,173.54,173.37,173.42,2600.0,173.48,173.54,173.37,173.42,2600.0
2018-03-14 10:40:00,173.68,173.83,173.66,173.83,1079.0,173.68,173.83,173.66,173.83,1079.0
2018-03-14 10:45:00,173.98,173.98,173.86,173.98,1655.0,173.98,173.98,173.86,173.98,1655.0
2018-03-14 10:50:00,174.17,174.22,174.02,174.19,3236.0,174.17,174.22,174.02,174.19,3236.0
2018-03-14 10:55:00,174.32,174.67,174.07,174.07,2200.0,174.32,174.67,174.07,174.07,2200.0
2018-03-14 11:00:00,174.57,174.71,174.39,174.39,300.0,174.57,174.71,174.39,174.39,300.0
2018-03-14 11:05:00,174.46,174.46,174.12,174.42,3001.0,174.46,174.46,174.12,174.42,3001.0
2018-03-14 11:10:00,174.44,174.44,174.3,174.32,1000.0,174.44,174.44,174.3,174.32,1000.0
2018-03-14 11:15:00,174.23,174.23,174.23,174.23,400.0,174.23,174.23,174.23,174.23,400.0
2018-03-14 11:20:00,174.21,174.22,173.77,173.77,1000.0,174.21,174.22,173.77,173.77,1000.0
2018-03-14 11:25:00,173.94,173.98,173.94,173.98,600.0,173.94,173.98,173.94,173.98,600.0
2018-03-14 11:30:00,174.14,174.39,173.95,174.39,1300.0,174.14,174.39,173.95,174.39,1300.0
2018-03-14 11:35:00,174.36,174.36,173.5,173.5,2771.0,174.36,174.36,173.5,173.5,2771.0
2018-03-14 11:40:00,173.8,173.8,173.52,173.52,751.0,173.8,173.8,173.52,173.52,751.0
2018-03-14 11:45:00,173.8,174.11,173.5,173.5,3550.0,173.8,174.11,173.5,173.5,3550.0
2018-03-14 11:50:00,173.5,173.5,173.5,173.5,0.0,173.5,173.5,173.5,173.5,0.0
2018-03-14 11:55:00,173.84,173.91,173.63,173.68,1400.0,173.84,173.91,173.63,173.68,1400.0
2018-03-14 12:00:00,173.85,173.85,173.42,173.43,3546.0,173.85,173.85,173.42,173.43,3546.0
2018-03-14 12:05:00,173.42,173.51,173.36,173.46,1292.0,173.42,173.51,173.36,173.46,1292.0
2018-03-14 12:10:00,173.54,173.54,173.45,173.48,1000.0,173.54,173.54,173.45,173.48,1000.0
2018-03-14 12:15:00,173.5,173.79,173.49,173.79,1400.0,173.5,173.79,173.49,173.79,1400.0
2018-03-14 12:20:00,173.72,173.9,173.72,173.9,3801.0,173.72,173.9,173.72,173.9,3801.0
2018-03-14 12:25:00,174.1,174.18,174.01,174.18,1931.0,174.1,174.18,174.01,174.18,1931.0
2018-03-14 12:30:00,174.06,174.18,174.05,174.18,1769.0,174.06,174.18,174.05,174.18,1769.0
2018-03-14 12:35:00,174.18,174.44,174.06,174.25,5878.0,174.18,174.44,174.06,174.25,5878.0
2018-03-14 12:40:00,174.36,174.46,174.25,174.46,2200.0,174.36,174.46,174.25,174.46,2200.0
2018-03-14 12:45:00,174.81,174.89,174.6,174.87,816.0,174.81,174.89,174.6,174.87,816.0
2018-03-14 12:50:00,175.21,175.35,175.08,175.14,1200.0,175.21,175.35,175.08,175.14,1200.0
2018-03-14 12:55:00,175.02,175.02,174.8,174.98,2000.0,175.02,175.02,174.8,174.98,2000.0
2018-03-14 13:00:00,174.81,174.81,174.56,174.56,800.0,174.81,174.81,174.56,174.56,800.0
2018-03-14 13:05:00,174.56,174.56,174.56,174.56,0.0,174.56,174.56,174.56,174.56,0.0
2018-03-14 13:10:00,174.55,174.55,174.55,174.55,230.0,174.55,174.55,174.55,174.55,230.0
2018-03-14 13:15:00,174.63,174.75,174.63,174.75,1096.0,174.63,174.75,174.63,174.75,1096.0
2018-03-14 13:20:00,174.72,174.72,174.67,174.67,600.0,174.72,174.72,174.67,174.67,600.0
2018-03-14 13:25:00,174.67,174.67,174.67,174.67,0.0,174.67,174.67,174.67,174.67,0.0
2018-03-14 13:30:00,174.67,174.67,174.67,174.67,0.0,174.67,174.67,174.67,174.67,0.0
2018-03-14 13:35:00,174.86,174.92,174.86,174.92,500.0,174.86,174.92,174.86,174.92,500.0
2018-03-14 13:40:00,175.0,175.0,174.73,174.93,1802.0,175.0,175.0,174.73,174.93,1802.0
2018-03-14 13:45:00,174.93,174.93,174.93,174.93,0.0,174.93,174.93,174.93,174.93,0.0
2018-03-14 13:50:00,175.0,175.05,175.0,175.05,2136.0,175.0,175.05,175.0,175.05,2136.0
2018-03-14 13:55:00,175.04,175.04,174.62,174.62,2885.0,175.04,175.04,174.62,174.62,2885.0
2018-03-14 14:00:00,174.55,174.84,174.54,174.68,600.0,174.55,174.84,174.54,174.68,600.0
2018-03-14 14:05:00,174.78,174.96,174.77,174.77,600.0,174.78,174.96,174.77,174.77,600.0
2018-03-14 14:10:00,174.75,174.91,174.72,174.72,1003.0,174.75,174.91,174.72,174.72,1003.0
2018-03-14 14:15:00,174.68,174.68,174.58,174.65,1100.0,174.68,174.68,174.58,174.65,1100.0
2018-03-14 14:20:00,174.62,174.62,174.48,174.49,200.0,174.62,174.62,174.48,174.49,200.0
2018-03-14 14:25:00,174.52,174.65,174.48,174.48,300.0,174.52,174.65,174.48,174.48,300.0
2018-03-14 14:30:00,174.49,174.49,174.32,174.32,700.0,174.49,174.49,174.32,174.32,700.0
2018-03-14 14:35:00,174.32,174.36,173.71,173.77,1800.0,174.32,174.36,173.71,173.77,1800.0
2018-03-14 14:40:00,173.7,173.84,173.7,173.84,600.0,173.7,173.84,173.7,173.84,600.0
2018-03-14 14:45:00,173.71,173.73,173.39,173.44,1800.0,173.71,173.73,173.39,173.44,1800.0
2018-03-14 14:50:00,173.67,174.22,173.67,174.22,1029.0,173.67,174.22,173.67,174.22,1029.0
2018-03-14 14:55:00,173.9,174.15,173.85,173.85,1300.0,173.9,174.15,173.85,173.85,1300.0
2018-03-14 15:00:00,173.88,173.92,173.88,173.92,600.0,173.88,173.92,173.88,173.92,600.0
2018-03-14 15:05:00,173.89,174.13,173.48,173.48,4601.0,173.89,174.13,173.48,173.48,4601.0
2018-03-14 15:10:00,173.54,173.58,173.28,173.29,1100.0,173.54,173.58,173.28,173.29,1100.0
2018-03-14 15:15:00,173.3,173.7,173.3,173.59,3992.0,173.3,173.7,173.3,173.59,3992.0
2018-03-14 15:20:00,173.45,173.7,173.44,173.55,5398.0,173.45,173.7,173.44,173.55,5398.0
2018-03-14 15:25:00,173.65,174.02,173.65,173.81,1507.0,173.65,174.02,173.65,173.81,1507.0
2018-03-14 15:30:00,173.83,174.02,173.67,173.67,3798.0,173.83,174.02,173.67,173.67,3798.0
2018-03-14 15:35:00,173.62,173.88,173.52,173.59,1000.0,173.62,173.88,173.52,173.59,1000.0
2018-03-14 15:40:00,173.7,173.77,173.5,173.77,3294.0,173.7,173.77,173.5,173.77,3294.0
2018-03-14 15:45:00,173.78,174.03,173.53,173.83,6542.0,173.78,174.03,173.53,173.83,6542.0
2018-03-14 15:50:00,173.84,174.08,173.7,173.97,4236.0,173.84,174.08,173.7,173.97,4236.0
2018-03-14 15:55:00,174.09,174.09,173.43,173.71,17274.0,174.09,174.09,173.43,173.71,17274.0
2018-03-15 09:30:00,173.67,173.67,173.67,173.67,1087.0,173.67,173.67,173.67,173.67,1087.0
2018-03-15 09:35:00,173.55,173.55,172.34,172.53,2321.0,173.55,173.55,172.34,172.53,2321.0
2018-03-15 09:40:00,172.47,173.05,172.42,173.05,400.0,172.47,173.05,172.42,173.05,400.0
2018-03-15 09:45:00,172.92,173.05,172.41,172.8,700.0,172.92,173.05,172.41,172.8,700.0
2018-03-15 09:50:00,172.77,172.81,172.45,172.8,401.0,172.77,172.81,172.45,172.8,401.0
2018-03-15 09:55:00,172.45,172.78,172.45,172.78,400.0,172.45,172.78,172.45,172.78,400.0
2018-03-15 10:00:00,172.47,172.69,172.47,172.68,200.0,172.47,172.69,172.47,172.68,200.0
2018-03-15 10:05:00,172.72,172.72,172.51,172.7,1100.0,172.72,172.72,172.51,172.7,1100.0
2018-03-15 10:10:00,172.56,172.73,172.56,172.72,200.0,172.56,172.73,172.56,172.72,200.0
2018-03-15 10:15:00,172.72,172.72,172.72,172.72,0.0,172.72,172.72,172.72,172.72,0.0
2018-03-15 10:20:00,172.57,172.68,172.33,172.52,3525.0,172.57,172.68,172.33,172.52,3525.0
2018-03-15 10:25:00,172.58,172.58,172.51,172.51,200.0,172.58,172.58,172.51,172.51,200.0
2018-03-15 10:30:00,172.47,172.48,172.47,172.47,200.0,172.47,172.48,172.47,172.47,200.0
2018-03-15 10:35:00,172.35,172.35,172.31,172.31,1000.0,172.35,172.35,172.31,172.31,1000.0
2018-03-15 10:40:00,172.31,172.33,172.23,172.23,2100.0,172.31,172.33,172.23,172.23,2100.0
2018-03-15 10:45:00,172.31,172.31,171.95,171.95,4500.0,172.31,172.31,171.95,171.95,4500.0
2018-03-15 10:50:00,172.1,172.11,171.99,171.99,300.0,172.1,172.11,171.99,171.99,300.0
2018-03-15 10:55:00,172.22,172.43,172.07,172.28,1416.0,172.22,172.43,172.07,172.28,1416.0
2018-03-15 11:00:00,172.55,172.93,172.55,172.56,1939.0,172.55,172.93,172.55,172.56,1939.0
2018-03-15 11:05:00,172.67,172.68,172.66,172.66,250.0,172.67,172.68,172.66,172.66,250.0
2018-03-15 11:10:00,172.74,172.77,172.55,172.74,2700.0,172.74,172.77,172.55,172.74,2700.0
2018-03-15 11:15:00,172.93,172.95,172.76,172.82,4250.0,172.93,172.95,172.76,172.82,4250.0
2018-03-15 11:20:00,172.78,172.91,172.64,172.78,6308.0,172.78,172.91,172.64,172.78,6308.0
2018-03-15 11:25:00,172.88,172.95,172.7,172.78,8520.0,172.88,172.95,172.7,172.78,8520.0
2018-03-15 11:30:00,172.78,172.95,172.72,172.95,1350.0,172.78,172.95,172.72,172.95,1350.0
2018-03-15 11:35:00,172.86,172.96,172.7,172.96,4017.0,172.86,172.96,172.7,172.96,4017.0
2018-03-15 11:40:00,173.09,173.28,173.06,173.28,1000.0,173.09,173.28,173.06,173.28,1000.0
2018-03-15 11:45:00,173.1,173.26,173.0,173.0,600.0,173.1,173.26,173.0,173.0,600.0
2018-03-15 11:50:00,173.01,173.01,172.94,172.97,900.0,173.01,173.01,172.94,172.97,900.0
2018-03-15 11:55:00,172.91,172.91,172.58,172.58,800.0,172.91,172.91,172.58,172.58,800.0
2018-03-15 12:00:00,172.53,172.55,172.43,172.55,1000.0,172.53,172.55,172.43,172.55,1000.0
2018-03-15 12:05:00,172.36,172.66,172.36,172.61,727.0,172.36,172.66,172.36,172.61,727.0
2018-03-15 12:10:00,172.74,172.8,172.63,172.67,1300.0,172.74,172.8,172.63,172.67,1300.0
2018-03-15 12:15:00,172.79,172.79,172.79,172.79,200.0,172.79,172.79,172.79,172.79,200.0
2018-03-15 12:20:00,172.55,172.6,172.55,172.6,300.0,172.55,172.6,172.55,172.6,300.0
2018-03-15 12:25:00,172.57,172.57,172.35,172.35,1008.0,172.57,172.57,172.35,172.35,1008.0
2018-03-15 12:30:00,172.31,172.31,172.08,172.13,2502.0,172.31,172.31,172.08,172.13,2502.0
2018-03-15 12:35:00,172.23,172.25,172.11,172.15,2810.0,172.23,172.25,172.11,172.15,2810.0
2018-03-15 12:40:00,172.16,172.17,172.04,172.04,1000.0,172.16,172.17,172.04,172.04,1000.0
2018-03-15 12:45:00,172.0,172.0,171.83,171.83,1401.0,172.0,172.0,171.83,171.83,1401.0
2018-03-15 12:50:00,171.93,172.0,171.87,171.94,1801.0,171.93,172.0,171.87,171.94,1801.0
2018-03-15 12:55:00,172.0,172.0,171.87,171.88,1200.0,172.0,172.0,171.87,171.88,1200.0
2018-03-15 13:00:00,171.89,172.0,171.89,172.0,1600.0,171.89,172.0,171.89,172.0,1600.0
2018-03-15 13:05:00,171.94,172.0,171.94,172.0,300.0,171.94,172.0,171.94,172.0,300.0
2018-03-15 13:10:00,172.0,172.0,171.85,171.9,2434.0,172.0,172.0,171.85,171.9,2434.0
2018-03-15 13:15:00,171.99,171.99,171.79,171.84,550.0,171.99,171.99,171.79,171.84,550.0
2018-03-15 13:20:00,171.84,171.97,171.84,171.95,1000.0,171.84,171.97,171.84,171.95,1000.0
2018-03-15 13:25:00,172.01,172.26,171.97,172.26,500.0,172.01,172.26,171.97,172.26,500.0
2018-03-15 13:30:00,172.29,172.31,172.17,172.17,1021.0,172.29,172.31,172.17,172.17,1021.0
2018-03-15 13:35:00,172.02,172.02,172.02,172.02,100.0,172.02,172.02,172.02,172.02,100.0
2018-03-15 13:40:00,172.08,172.08,172.07,172.08,800.0,172.08,172.08,172.07,172.08,800.0
2018-03-15 13:45:00,172.07,172.07,171.8,171.8,700.0,172.07,172.07,171.8,171.8,700.0
2018-03-15 13:50:00,171.72,171.76,171.66,171.66,1320.0,171.72,171.76,171.66,171.66,1320.0
2018-03-15 13:55:00,171.55,171.75,171.52,171.75,500.0,171.55,171.75,171.52,171.75,500.0
2018-03-15 14:00:00,171.56,171.62,171.14,171.31,5316.0,171.56,171.62,171.14,171.31,5316.0
2018-03-15 14:05:00,171.31,171.5,171.31,171.36,700.0,171.31,171.5,171.31,171.36,700.0
2018-03-15 14:10:00,171.34,171.35,171.14,171.16,1474.0,171.34,171.35,171.14,171.16,1474.0
2018-03-15 14:15:00,171.31,171.49,171.31,171.4,1324.0,171.31,171.49,171.31,171.4,1324.0
2018-03-15 14:20:00,171.34,171.35,171.34,171.34,100.0,171.34,171.35,171.34,171.34,100.0
2018-03-15 14:25:00,171.36,171.36,171.11,171.11,1600.0,171.36,171.36,171.11,171.11,1600.0
2018-03-15 14:30:00,171.11,171.11,171.11,171.11,0.0,171.11,171.11,171.11,171.11,0.0
2018-03-15 14:35:00,171.03,171.07,170.9,170.9,1025.0,171.03,171.07,170.9,170.9,1025.0
2018-03-15 14:40:00,171.05,171.21,171.01,171.1,1700.0,171.05,171.21,171.01,171.1,1700.0
2018-03-15 14:45:00,171.12,171.22,171.11,171.21,1009.0,171.12,171.22,171.11,171.21,1009.0
2018-03-15 14:50:00,171.4,171.4,171.12,171.12,469.0,171.4,171.4,171.12,171.12,469.0
2018-03-15 14:55:00,171.5,171.5,171.2,171.46,1100.0,171.5,171.5,171.2,171.46,1100.0
2018-03-15 15:00:00,171.5,171.5,171.27,171.5,2507.0,171.5,171.5,171.27,171.5,2507.0
2018-03-15 15:05:00,171.47,171.5,171.42,171.5,3702.0,171.47,171.5,171.42,171.5,3702.0
2018-03-15 15:10:00,171.47,171.6,171.45,171.6,985.0,171.47,171.6,171.45,171.6,985.0
2018-03-15 15:15:00,171.62,171.71,171.6,171.71,700.0,171.62,171.71,171.6,171.71,700.0
2018-03-15 15:20:00,171.81,172.0,171.74,171.86,1400.0,171.81,172.0,171.74,171.86,1400.0
2018-03-15 15:25:00,171.89,172.0,171.85,172.0,740.0,171.89,172.0,171.85,172.0,740.0
2018-03-15 15:30:00,171.95,172.0,171.82,171.82,3081.0,171.95,172.0,171.82,171.82,3081.0
2018-03-15 15:35:00,171.78,171.78,171.43,171.46,2200.0,171.78,171.78,171.43,171.46,2200.0
2018-03-15 15:40:00,171.46,171.6,171.44,171.44,3094.0,171.46,171.6,171.44,171.44,3094.0
2018-03-15 15:45:00,171.55,171.82,171.42,171.77,8329.0,171.55,171.82,171.42,171.77,8329.0
2018-03-15 15:50:00,171.9,171.92,171.49,171.49,9941.0,171.9,171.92,171.49,171.49,9941.0
2018-03-15 15:55:00,171.58,171.67,171.25,171.3,38099.0,171.58,171.67,171.25,171.3,38099.0
2018-03-16 09:30:00,171.64,171.64,171.64,171.64,74701.0,171.64,171.64,171.64,171.64,74701.0
2018-03-16 09:35:00,172.05,172.05,172.05,172.05,100.0,172.05,172.05,172.05,172.05,100.0
2018-03-16 09:40:00,172.3,172.3,172.3,172.3,100.0,172.3,172.3,172.3,172.3,100.0
2018-03-16 09:45:00,172.3,172.3,172.3,172.3,0.0,172.3,172.3,172.3,172.3,0.0
2018-03-16 09:50:00,172.3,172.3,172.3,172.3,0.0,172.3,172.3,172.3,172.3,0.0
2018-03-16 09:55:00,172.11,172.25,172.1,172.25,534.0,172.11,172.25,172.1,172.25,534.0
2018-03-16 10:00:00,172.62,172.67,172.37,172.38,600.0,172.62,172.67,172.37,172.38,600.0
2018-03-16 10:05:00,172.74,172.79,172.74,172.79,300.0,172.74,172.79,172.74,172.79,300.0
2018-03-16 10:10:00,172.59,172.79,172.59,172.59,590.0,172.59,172.79,172.59,172.59,590.0
2018-03-16 10:15:00,172.66,172.66,172.66,172.66,233.0,172.66,172.66,172.66,172.66,233.0
2018-03-16 10:20:00,172.67,172.69,172.5,172.68,1175.0,172.67,172.69,172.5,172.68,1175.0
2018-03-16 10:25:00,172.7,172.7,172.7,172.7,100.0,172.7,172.7,172.7,172.7,100.0
2018-03-16 10:30:00,172.84,172.89,172.59,172.73,6860.0,172.84,172.89,172.59,172.73,6860.0
2018-03-16 10:35:00,172.62,172.8,172.62,172.72,500.0,172.62,172.8,172.62,172.72,500.0
2018-03-16 10:40:00,172.62,172.68,172.08,172.1,3386.0,172.62,172.68,172.08,172.1,3386.0
2018-03-16 10:45:00,172.02,172.31,172.02,172.3,750.0,172.02,172.31,172.02,172.3,750.0
2018-03-16 10:50:00,172.1,172.2,172.06,172.06,809.0,172.1,172.2,172.06,172.06,809.0
2018-03-16 10:55:00,171.89,171.92,171.89,171.92,200.0,171.89,171.92,171.89,171.92,200.0
2018-03-16 11:00:00,172.18,172.18,171.98,171.98,200.0,172.18,172.18,171.98,171.98,200.0
2018-03-16 11:05:00,172.02,172.14,171.93,172.13,848.0,172.02,172.14,171.93,172.13,848.0
2018-03-16 11:10:00,172.15,172.15,171.69,171.69,1050.0,172.15,172.15,171.69,171.69,1050.0
2018-03-16 11:15:00,171.69,171.69,171.69,171.69,0.0,171.69,171.69,171.69,171.69,0.0
2018-03-16 11:20:00,171.26,171.56,171.26,171.32,600.0,171.26,171.56,171.26,171.32,600.0
2018-03-16 11:25:00,171.5,171.76,171.32,171.32,4357.0,171.5,171.76,171.32,171.32,4357.0
2018-03-16 11:30:00,171.32,171.32,170.53,170.94,3381.0,171.32,171.32,170.53,170.94,3381.0
2018-03-16 11:35:00,170.94,170.94,170.6,170.6,1400.0,170.94,170.94,170.6,170.6,1400.0
2018-03-16 11:40:00,170.59,170.72,170.59,170.72,900.0,170.59,170.72,170.59,170.72,900.0
2018-03-16 11:45:00,170.63,170.73,170.56,170.56,600.0,170.63,170.73,170.56,170.56,600.0
2018-03-16 11:50:00,170.63,170.63,170.51,170.56,600.0,170.63,170.63,170.51,170.56,600.0
2018-03-16 11:55:00,170.56,170.56,170.46,170.46,1376.0,170.56,170.56,170.46,170.46,1376.0
2018-03-16 12:00:00,170.47,170.47,170.43,170.45,350.0,170.47,170.47,170.43,170.45,350.0
2018-03-16 12:05:00,170.42,170.42,170.42,170.42,100.0,170.42,170.42,170.42,170.42,100.0
2018-03-16 12:10:00,170.2,170.33,170.2,170.26,300.0,170.2,170.33,170.2,170.26,300.0
2018-03-16 12:15:00,170.47,170.47,170.35,170.35,200.0,170.47,170.47,170.35,170.35,200.0
2018-03-16 12:20:00,170.5,170.55,170.26,170.26,2209.0,170.5,170.55,170.26,170.26,2209.0
2018-03-16 12:25:00,170.22,170.22,170.2,170.2,335.0,170.22,170.22,170.2,170.2,335.0
2018-03-16 12:30:00,170.35,170.35,170.06,170.06,200.0,170.35,170.35,170.06,170.06,200.0
2018-03-16 12:35:00,170.21,170.38,170.21,170.29,400.0,170.21,170.38,170.21,170.29,400.0
2018-03-16 12:40:00,170.31,170.4,170.29,170.4,900.0,170.31,170.4,170.29,170.4,900.0
2018-03-16 12:45:00,170.32,170.38,170.21,170.24,900.0,170.32,170.38,170.21,170.24,900.0
2018-03-16 12:50:00,170.3,170.3,170.26,170.26,600.0,170.3,170.3,170.26,170.26,600.0
2018-03-16 12:55:00,170.32,170.32,170.12,170.12,941.0,170.32,170.32,170.12,170.12,941.0
2018-03-16 13:00:00,170.12,170.12,170.12,170.12,0.0,170.12,170.12,170.12,170.12,0.0
2018-03-16 13:05:00,170.23,170.35,170.22,170.35,200.0,170.23,170.35,170.22,170.35,200.0
2018-03-16 13:10:00,170.24,170.24,170.23,170.24,200.0,170.24,170.24,170.23,170.24,200.0
2018-03-16 13:15:00,170.24,170.24,170.24,170.24,0.0,170.24,170.24,170.24,170.24,0.0
2018-03-16 13:20:00,170.23,170.32,170.14,170.22,500.0,170.23,170.32,170.14,170.22,500.0
2018-03-16 13:25:00,170.12,170.12,169.54,169.69,2788.0,170.12,170.12,169.54,169.69,2788.0
2018-03-16 13:30:00,169.8,169.84,169.71,169.71,1300.0,169.8,169.84,169.71,169.71,1300.0
2018-03-16 13:35:00,169.7,169.7,169.64,169.64,200.0,169.7,169.7,169.64,169.64,200.0
2018-03-16 13:40:00,169.56,169.73,169.56,169.7,423.0,169.56,169.73,169.56,169.7,423.0
2018-03-16 13:45:00,169.8,169.8,169.75,169.8,422.0,169.8,169.8,169.75,169.8,422.0
2018-03-16 13:50:00,169.68,169.9,169.65,169.65,2606.0,169.68,169.9,169.65,169.65,2606.0
2018-03-16 13:55:00,169.72,169.78,169.65,169.65,1700.0,169.72,169.78,169.65,169.65,1700.0
2018-03-16 14:00:00,169.74,169.74,169.65,169.65,439.0,169.74,169.74,169.65,169.65,439.0
2018-03-16 14:05:00,169.65,169.82,169.51,169.51,1754.0,169.65,169.82,169.51,169.51,1754.0
2018-03-16 14:10:00,169.69,169.69,169.55,169.55,1081.0,169.69,169.69,169.55,169.55,1081.0
2018-03-16 14:15:00,169.68,169.69,169.51,169.52,3300.0,169.68,169.69,169.51,169.52,3300.0
2018-03-16 14:20:00,169.69,169.69,169.28,169.5,6300.0,169.69,169.69,169.28,169.5,6300.0
2018-03-16 14:25:00,169.39,169.44,169.29,169.29,1505.0,169.39,169.44,169.29,169.29,1505.0
2018-03-16 14:30:00,169.31,169.6,169.31,169.6,200.0,169.31,169.6,169.31,169.6,200.0
2018-03-16 14:35:00,169.49,169.56,169.46,169.53,400.0,169.49,169.56,169.46,169.53,400.0
2018-03-16 14:40:00,169.66,169.8,169.65,169.71,1426.0,169.66,169.8,169.65,169.71,1426.0
2018-03-16 14:45:00,169.87,169.87,169.87,169.87,300.0,169.87,169.87,169.87,169.87,300.0
2018-03-16 14:50:00,170.0,170.06,169.76,169.97,1000.0,170.0,170.06,169.76,169.97,1000.0
2018-03-16 14:55:00,170.3,170.34,170.19,170.34,400.0,170.3,170.34,170.19,170.34,400.0
2018-03-16 15:00:00,170.37,170.53,170.35,170.53,518.0,170.37,170.53,170.35,170.53,518.0
2018-03-16 15:05:00,170.35,170.49,170.34,170.49,670.0,170.35,170.49,170.34,170.49,670.0
2018-03-16 15:10:00,170.43,170.43,170.42,170.43,100.0,170.43,170.43,170.42,170.43,100.0
2018-03-16 15:15:00,170.5,170.55,170.33,170.33,1900.0,170.5,170.55,170.33,170.33,1900.0
2018-03-16 15:20:00,170.63,170.65,170.51,170.52,400.0,170.63,170.65,170.51,170.52,400.0
2018-03-16 15:25:00,170.63,170.86,170.53,170.86,2380.0,170.63,170.86,170.53,170.86,2380.0
2018-03-16 15:30:00,170.68,170.84,170.68,170.84,1600.0,170.68,170.84,170.68,170.84,1600.0
2018-03-16 15:35:00,170.85,170.87,170.76,170.77,800.0,170.85,170.87,170.76,170.77,800.0
2018-03-16 15:40:00,170.77,170.91,170.76,170.8,1000.0,170.77,170.91,170.76,170.8,1000.0
2018-03-16 15:45:00,170.92,171.05,170.7,170.87,3361.0,170.92,171.05,170.7,170.87,3361.0
2018-03-16 15:50:00,170.88,171.2,170.79,171.19,3855.0,170.88,171.2,170.79,171.19,3855.0
2018-03-16 15:55:00,171.18,171.18,170.64,170.66,21153.0,171.18,171.18,170.64,170.66,21153.0
2018-03-19 09:30:00,169.66,169.66,169.66,169.66,1611.0,169.66,169.66,169.66,169.66,1611.0
2018-03-19 09:35:00,169.92,170.09,169.68,170.09,900.0,169.92,170.09,169.68,170.09,900.0
2018-03-19 09:40:00,169.85,169.85,169.85,169.85,100.0,169.85,169.85,169.85,169.85,100.0
2018-03-19 09:45:00,170.14,170.14,169.39,169.4,6300.0,170.14,170.14,169.39,169.4,6300.0
2018-03-19 09:50:00,169.4,169.4,169.4,169.4,0.0,169.4,169.4,169.4,169.4,0.0
2018-03-19 09:55:00,169.67,169.7,169.41,169.42,1900.0,169.67,169.7,169.41,169.42,1900.0
2018-03-19 10:00:00,169.39,169.44,169.03,169.27,4318.0,169.39,169.44,169.03,169.27,4318.0
2018-03-19 10:05:00,169.28,169.28,169.22,169.22,200.0,169.28,169.28,169.22,169.22,200.0
2018-03-19 10:10:00,169.15,169.15,168.82,168.82,1000.0,169.15,169.15,168.82,168.82,1000.0
2018-03-19 10:15:00,168.75,168.75,168.74,168.74,510.0,168.75,168.75,168.74,168.74,510.0
2018-03-19 10:20:00,168.73,168.73,168.14,168.14,2119.0,168.73,168.73,168.14,168.14,2119.0
2018-03-19 10:25:00,168.12,168.28,168.1,168.12,800.0,168.12,168.28,168.1,168.12,800.0
2018-03-19 10:30:00,168.36,169.17,168.19,169.17,1800.0,168.36,169.17,168.19,169.17,1800.0
2018-03-19 10:35:00,169.17,169.38,169.17,169.22,500.0,169.17,169.38,169.17,169.22,500.0
2018-03-19 10:40:00,169.04,169.09,168.52,168.78,2900.0,169.04,169.09,168.52,168.78,2900.0
2018-03-19 10:45:00,168.7,168.95,168.48,168.49,621.0,168.7,168.95,168.48,168.49,621.0
2018-03-19 10:50:00,168.32,168.32,168.32,168.32,100.0,168.32,168.32,168.32,168.32,100.0
2018-03-19 10:55:00,168.05,168.05,168.04,168.05,200.0,168.05,168.05,168.04,168.05,200.0
2018-03-19 11:00:00,168.18,168.36,167.64,167.64,4189.0,168.18,168.36,167.64,167.64,4189.0
2018-03-19 11:05:00,167.5,167.7,167.27,167.28,1525.0,167.5,167.7,167.27,167.28,1525.0
2018-03-19 11:10:00,167.49,167.6,167.27,167.6,446.0,167.49,167.6,167.27,167.6,446.0
2018-03-19 11:15:00,167.32,167.37,166.82,166.93,4300.0,167.32,167.37,166.82,166.93,4300.0
2018-03-19 11:20:00,166.95,167.5,166.94,167.5,1939.0,166.95,167.5,166.94,167.5,1939.0
2018-03-19 11:25:00,167.61,167.71,167.61,167.71,800.0,167.61,167.71,167.61,167.71,800.0
2018-03-19 11:30:00,167.62,167.62,167.5,167.5,900.0,167.62,167.62,167.5,167.5,900.0
2018-03-19 11:35:00,167.63,167.63,167.62,167.62,200.0,167.63,167.63,167.62,167.62,200.0
2018-03-19 11:40:00,167.62,167.62,167.27,167.27,3358.0,167.62,167.62,167.27,167.27,3358.0
2018-03-19 11:45:00,167.26,167.26,166.89,167.04,1900.0,167.26,167.26,166.89,167.04,1900.0
2018-03-19 11:50:00,167.04,167.16,167.04,167.16,600.0,167.04,167.16,167.04,167.16,600.0
2018-03-19 11:55:00,167.07,167.07,166.87,166.89,1222.0,167.07,167.07,166.87,166.89,1222.0
2018-03-19 12:00:00,167.13,167.21,167.09,167.21,1300.0,167.13,167.21,167.09,167.21,1300.0
2018-03-19 12:05:00,167.36,167.36,166.91,166.91,3850.0,167.36,167.36,166.91,166.91,3850.0
2018-03-19 12:10:00,166.92,166.95,166.6,166.61,963.0,166.92,166.95,166.6,166.61,963.0
2018-03-19 12:15:00,166.62,166.89,166.53,166.89,1499.0,166.62,166.89,166.53,166.89,1499.0
2018-03-19 12:20:00,166.94,167.37,166.94,167.37,384.0,166.94,167.37,166.94,167.37,384.0
2018-03-19 12:25:00,167.34,167.47,167.34,167.47,216.0,167.34,167.47,167.34,167.47,216.0
2018-03-19 12:30:00,167.39,167.53,167.22,167.22,400.0,167.39,167.53,167.22,167.22,400.0
2018-03-19 12:35:00,167.39,167.39,167.14,167.14,1320.0,167.39,167.39,167.14,167.14,1320.0
2018-03-19 12:40:00,167.15,167.15,167.06,167.06,500.0,167.15,167.15,167.06,167.06,500.0
2018-03-19 12:45:00,167.0,167.02,166.7,166.91,1100.0,167.0,167.02,166.7,166.91,1100.0
2018-03-19 12:50:00,166.74,167.14,166.74,167.14,500.0,166.74,167.14,166.74,167.14,500.0
2018-03-19 12:55:00,167.34,167.4,167.24,167.37,802.0,167.34,167.4,167.24,167.37,802.0
2018-03-19 13:00:00,167.21,167.21,166.7,166.71,1437.0,167.21,167.21,166.7,166.71,1437.0
2018-03-19 13:05:00,166.54,166.54,166.5,166.5,500.0,166.54,166.54,166.5,166.5,500.0
2018-03-19 13:10:00,166.43,166.43,166.09,166.42,2905.0,166.43,166.43,166.09,166.42,2905.0
2018-03-19 13:15:00,166.71,166.71,166.67,166.7,831.0,166.71,166.71,166.67,166.7,831.0
2018-03-19 13:20:00,166.72,166.85,166.72,166.83,600.0,166.72,166.85,166.72,166.83,600.0
2018-03-19 13:25:00,166.95,166.99,166.8,166.81,2300.0,166.95,166.99,166.8,166.81,2300.0
2018-03-19 13:30:00,166.81,166.82,166.81,166.81,600.0,166.81,166.82,166.81,166.81,600.0
2018-03-19 13:35:00,166.97,166.98,166.74,166.98,1800.0,166.97,166.98,166.74,166.98,1800.0
2018-03-19 13:40:00,167.14,167.31,167.14,167.24,520.0,167.14,167.31,167.14,167.24,520.0
2018-03-19 13:45:00,167.33,167.33,167.28,167.28,400.0,167.33,167.33,167.28,167.28,400.0
2018-03-19 13:50:00,167.18,167.26,166.98,167.09,1262.0,167.18,167.26,166.98,167.09,1262.0
2018-03-19 13:55:00,166.97,166.97,166.93,166.93,500.0,166.97,166.97,166.93,166.93,500.0
2018-03-19 14:00:00,166.87,167.29,166.87,167.29,1851.0,166.87,167.29,166.87,167.29,1851.0
2018-03-19 14:05:00,167.38,167.43,167.38,167.43,219.0,167.38,167.43,167.38,167.43,219.0
2018-03-19 14:10:00,167.33,167.33,166.91,166.92,6481.0,167.33,167.33,166.91,166.92,6481.0
2018-03-19 14:15:00,166.87,166.93,166.76,166.76,700.0,166.87,166.93,166.76,166.76,700.0
2018-03-19 14:20:00,166.81,166.98,166.54,166.54,4060.0,166.81,166.98,166.54,166.54,4060.0
2018-03-19 14:25:00,166.54,166.85,166.54,166.66,800.0,166.54,166.85,166.54,166.66,800.0
2018-03-19 14:30:00,166.73,166.73,166.42,166.42,3300.0,166.73,166.73,166.42,166.42,3300.0
2018-03-19 14:35:00,166.46,166.54,166.13,166.3,4359.0,166.46,166.54,166.13,166.3,4359.0
2018-03-19 14:40:00,166.19,166.66,166.19,166.66,2500.0,166.19,166.66,166.19,166.66,2500.0
2018-03-19 14:45:00,166.7,166.7,166.64,166.64,800.0,166.7,166.7,166.64,166.64,800.0
2018-03-19 14:50:00,166.45,166.96,166.23,166.78,2101.0,166.45,166.96,166.23,166.78,2101.0
2018-03-19 14:55:00,166.87,167.24,166.51,166.51,2395.0,166.87,167.24,166.51,166.51,2395.0
2018-03-19 15:00:00,166.95,166.95,166.59,166.86,2300.0,166.95,166.95,166.59,166.86,2300.0
2018-03-19 15:05:00,166.73,166.99,166.73,166.77,1735.0,166.73,166.99,166.73,166.77,1735.0
2018-03-19 15:10:00,166.98,167.06,166.73,166.73,1000.0,166.98,167.06,166.73,166.73,1000.0
2018-03-19 15:15:00,166.82,167.47,166.82,167.47,2900.0,166.82,167.47,166.82,167.47,2900.0
2018-03-19 15:20:00,167.45,167.45,167.09,167.09,2078.0,167.45,167.45,167.09,167.09,2078.0
2018-03-19 15:25:00,167.02,167.1,166.97,166.97,1000.0,167.02,167.1,166.97,166.97,1000.0
2018-03-19 15:30:00,167.09,167.1,166.75,166.98,4353.0,167.09,167.1,166.75,166.98,4353.0
2018-03-19 15:35:00,166.82,167.49,166.82,167.37,2600.0,166.82,167.49,166.82,167.37,2600.0
2018-03-19 15:40:00,167.35,167.43,166.85,166.85,4656.0,167.35,167.43,166.85,166.85,4656.0
2018-03-19 15:45:00,167.01,167.48,166.92,167.34,5764.0,167.01,167.48,166.92,167.34,5764.0
2018-03-19 15:50:00,167.38,167.51,167.16,167.51,4205.0,167.38,167.51,167.16,167.51,4205.0
2018-03-19 15:55:00,167.51,167.81,167.38,167.57,20804.0,167.51,167.81,167.38,167.57,20804.0
2018-03-20 09:30:00,167.71,168.32,167.71,168.32,2396.0,167.71,168.32,167.71,168.32,2396.0
2018-03-20 09:35:00,168.73,168.74,168.72,168.72,250.0,168.73,168.74,168.72,168.72,250.0
2018-03-20 09:40:00,168.71,169.12,168.71,169.12,200.0,168.71,169.12,168.71,169.12,200.0
2018-03-20 09:45:00,169.4,169.79,169.39,169.65,2150.0,169.4,169.79,169.39,169.65,2150.0
2018-03-20 09:50:00,169.74,169.94,169.73,169.94,3200.0,169.74,169.94,169.73,169.94,3200.0
2018-03-20 09:55:00,169.62,169.94,169.37,169.37,800.0,169.62,169.94,169.37,169.37,800.0
2018-03-20 10:00:00,169.71,169.79,169.02,169.11,3597.0,169.71,169.79,169.02,169.11,3597.0
2018-03-20 10:05:00,168.86,168.86,168.62,168.63,900.0,168.86,168.86,168.62,168.63,900.0
2018-03-20 10:10:00,168.76,168.85,168.76,168.81,300.0,168.76,168.85,168.76,168.81,300.0
2018-03-20 10:15:00,168.42,168.57,168.41,168.57,200.0,168.42,168.57,168.41,168.57,200.0
2018-03-20 10:20:00,168.76,169.0,168.76,169.0,600.0,168.76,169.0,168.76,169.0,600.0
2018-03-20 10:25:00,169.17,169.18,169.16,169.16,720.0,169.17,169.18,169.16,169.16,720.0
2018-03-20 10:30:00,169.47,169.77,169.47,169.77,900.0,169.47,169.77,169.47,169.77,900.0
2018-03-20 10:35:00,169.52,169.52,169.52,169.52,200.0,169.52,169.52,169.52,169.52,200.0
2018-03-20 10:40:00,169.56,169.69,168.81,168.81,4750.0,169.56,169.69,168.81,168.81,4750.0
2018-03-20 10:45:00,168.51,168.93,168.4,168.93,1200.0,168.51,168.93,168.4,168.93,1200.0
2018-03-20 10:50:00,169.0,169.22,168.82,169.22,2650.0,169.0,169.22,168.82,169.22,2650.0
2018-03-20 10:55:00,169.22,169.22,169.22,169.22,0.0,169.22,169.22,169.22,169.22,0.0
2018-03-20 11:00:00,169.49,169.49,169.26,169.26,1400.0,169.49,169.49,169.26,169.26,1400.0
2018-03-20 11:05:00,169.46,169.46,169.05,169.05,600.0,169.46,169.46,169.05,169.05,600.0
2018-03-20 11:10:00,169.19,169.36,169.19,169.36,300.0,169.19,169.36,169.19,169.36,300.0
2018-03-20 11:15:00,169.38,169.55,169.31,169.31,400.0,169.38,169.55,169.31,169.31,400.0
2018-03-20 11:20:00,169.59,169.81,169.59,169.81,1300.0,169.59,169.81,169.59,169.81,1300.0
2018-03-20 11:25:00,169.81,169.89,169.8,169.89,300.0,169.81,169.89,169.8,169.89,300.0
2018-03-20 11:30:00,169.81,170.06,169.81,169.99,1000.0,169.81,170.06,169.81,169.99,1000.0
2018-03-20 11:35:00,169.92,170.23,169.88,170.23,3200.0,169.92,170.23,169.88,170.23,3200.0
2018-03-20 11:40:00,170.02,170.05,169.88,170.05,2350.0,170.02,170.05,169.88,170.05,2350.0
2018-03-20 11:45:00,169.96,170.04,169.96,169.99,500.0,169.96,170.04,169.96,169.99,500.0
2018-03-20 11:50:00,170.15,170.15,169.79,169.81,2300.0,170.15,170.15,169.79,169.81,2300.0
2018-03-20 11:55:00,169.9,170.18,169.9,169.96,1100.0,169.9,170.18,169.9,169.96,1100.0
2018-03-20 12:00:00,170.25,170.3,170.25,170.3,200.0,170.25,170.3,170.25,170.3,200.0
2018-03-20 12:05:00,170.25,170.42,170.25,170.42,720.0,170.25,170.42,170.25,170.42,720.0
2018-03-20 12:10:00,170.53,170.6,170.53,170.6,496.0,170.53,170.6,170.53,170.6,496.0
2018-03-20 12:15:00,170.52,170.61,170.41,170.41,1092.0,170.52,170.61,170.41,170.41,1092.0
2018-03-20 12:20:00,170.3,170.4,170.29,170.37,500.0,170.3,170.4,170.29,170.37,500.0
2018-03-20 12:25:00,170.65,170.65,170.65,170.65,100.0,170.65,170.65,170.65,170.65,100.0
2018-03-20 12:30:00,170.67,170.69,170.67,170.69,700.0,170.67,170.69,170.67,170.69,700.0
2018-03-20 12:35:00,170.69,170.69,170.69,170.69,0.0,170.69,170.69,170.69,170.69,0.0
2018-03-20 12:40:00,170.71,170.71,170.31,170.31,1000.0,170.71,170.71,170.31,170.31,1000.0
2018-03-20 12:45:00,170.29,170.56,170.23,170.56,600.0,170.29,170.56,170.23,170.56,600.0
2018-03-20 12:50:00,170.68,170.68,170.45,170.45,300.0,170.68,170.68,170.45,170.45,300.0
2018-03-20 12:55:00,170.45,170.45,170.45,170.45,0.0,170.45,170.45,170.45,170.45,0.0
2018-03-20 13:00:00,170.32,170.45,170.23,170.27,714.0,170.32,170.45,170.23,170.27,714.0
2018-03-20 13:05:00,170.51,170.67,170.48,170.59,600.0,170.51,170.67,170.48,170.59,600.0
2018-03-20 13:10:00,170.79,170.8,170.63,170.63,559.0,170.79,170.8,170.63,170.63,559.0
2018-03-20 13:15:00,170.6,170.6,170.39,170.39,900.0,170.6,170.6,170.39,170.39,900.0
2018-03-20 13:20:00,170.39,170.39,170.39,170.39,0.0,170.39,170.39,170.39,170.39,0.0
2018-03-20 13:25:00,170.39,170.39,170.39,170.39,0.0,170.39,170.39,170.39,170.39,0.0
2018-03-20 13:30:00,170.55,170.58,169.94,169.94,3000.0,170.55,170.58,169.94,169.94,3000.0
2018-03-20 13:35:00,169.93,170.0,169.93,170.0,200.0,169.93,170.0,169.93,170.0,200.0
2018-03-20 13:40:00,170.09,170.1,170.09,170.09,172.0,170.09,170.1,170.09,170.09,172.0
2018-03-20 13:45:00,170.24,170.28,169.99,169.99,600.0,170.24,170.28,169.99,169.99,600.0
2018-03-20 13:50:00,170.28,170.29,170.12,170.29,700.0,170.28,170.29,170.12,170.29,700.0
2018-03-20 13:55:00,170.05,170.05,170.05,170.05,100.0,170.05,170.05,170.05,170.05,100.0
2018-03-20 14:00:00,170.19,170.26,169.8,170.11,1800.0,170.19,170.26,169.8,170.11,1800.0
2018-03-20 14:05:00,170.13,170.27,170.02,170.02,600.0,170.13,170.27,170.02,170.02,600.0
2018-03-20 14:10:00,170.18,170.21,170.09,170.09,900.0,170.18,170.21,170.09,170.09,900.0
2018-03-20 14:15:00,170.1,170.1,169.83,169.85,1100.0,170.1,170.1,169.83,169.85,1100.0
2018-03-20 14:20:00,169.94,169.94,169.94,169.94,200.0,169.94,169.94,169.94,169.94,200.0
2018-03-20 14:25:00,169.89,170.12,169.89,170.12,300.0,169.89,170.12,169.89,170.12,300.0
2018-03-20 14:30:00,170.08,170.08,170.03,170.03,783.0,170.08,170.08,170.03,170.03,783.0
2018-03-20 14:35:00,170.03,170.03,170.03,170.03,0.0,170.03,170.03,170.03,170.03,0.0
2018-03-20 14:40:00,170.18,170.22,170.18,170.22,600.0,170.18,170.22,170.18,170.22,600.0
2018-03-20 14:45:00,170.39,170.53,170.37,170.37,500.0,170.39,170.53,170.37,170.37,500.0
2018-03-20 14:50:00,170.54,170.66,170.54,170.66,600.0,170.54,170.66,170.54,170.66,600.0
2018-03-20 14:55:00,170.57,170.57,169.92,169.92,1700.0,170.57,170.57,169.92,169.92,1700.0
2018-03-20 15:00:00,170.11,170.4,170.11,170.38,3300.0,170.11,170.4,170.11,170.38,3300.0
2018-03-20 15:05:00,170.05,170.05,170.05,170.05,100.0,170.05,170.05,170.05,170.05,100.0
2018-03-20 15:10:00,170.08,170.19,170.0,170.16,506.0,170.08,170.19,170.0,170.16,506.0
2018-03-20 15:15:00,170.2,170.22,170.01,170.01,700.0,170.2,170.22,170.01,170.01,700.0
2018-03-20 15:20:00,170.13,170.22,170.02,170.02,3200.0,170.13,170.22,170.02,170.02,3200.0
2018-03-20 15:25:00,170.03,170.03,169.81,169.95,1367.0,170.03,170.03,169.81,169.95,1367.0
2018-03-20 15:30:00,169.77,170.11,169.73,170.11,6456.0,169.77,170.11,169.73,170.11,6456.0
2018-03-20 15:35:00,170.15,170.16,169.82,169.94,2900.0,170.15,170.16,169.82,169.94,2900.0
2018-03-20 15:40:00,170.06,170.06,170.02,170.02,200.0,170.06,170.06,170.02,170.02,200.0
2018-03-20 15:45:00,169.97,170.13,169.84,169.95,2200.0,169.97,170.13,169.84,169.95,2200.0
2018-03-20 15:50:00,169.97,170.08,169.88,169.88,5495.0,169.97,170.08,169.88,169.88,5495.0
2018-03-20 15:55:00,169.8,169.93,169.7,169.81,11294.0,169.8,169.93,169.7,169.81,11294.0
2018-03-21 09:30:00,170.0,170.23,170.0,170.22,864.0,170.0,170.23,170.0,170.22,864.0
2018-03-21 09:35:00,170.22,170.22,170.22,170.22,0.0,170.22,170.22,170.22,170.22,0.0
2018-03-21 09:40:00,170.7,170.71,170.7,170.71,200.0,170.7,170.71,170.7,170.71,200.0
2018-03-21 09:45:00,170.26,171.23,170.26,171.08,2208.0,170.26,171.23,170.26,171.08,2208.0
2018-03-21 09:50:00,171.41,171.41,171.41,171.41,100.0,171.41,171.41,171.41,171.41,100.0
2018-03-21 09:55:00,171.45,171.73,171.45,171.72,700.0,171.45,171.73,171.45,171.72,700.0
2018-03-21 10:00:00,171.52,171.75,171.51,171.75,1002.0,171.52,171.75,171.51,171.75,1002.0
2018-03-21 10:05:00,171.79,171.79,171.78,171.79,108.0,171.79,171.79,171.78,171.79,108.0
2018-03-21 10:10:00,171.89,171.9,171.66,171.66,2383.0,171.89,171.9,171.66,171.66,2383.0
2018-03-21 10:15:00,171.55,171.55,171.55,171.55,200.0,171.55,171.55,171.55,171.55,200.0
2018-03-21 10:20:00,171.31,171.31,171.31,171.31,100.0,171.31,171.31,171.31,171.31,100.0
2018-03-21 10:25:00,171.07,171.07,171.07,171.07,100.0,171.07,171.07,171.07,171.07,100.0
2018-03-21 10:30:00,171.07,171.07,170.98,170.98,600.0,171.07,171.07,170.98,170.98,600.0
2018-03-21 10:35:00,171.04,171.13,171.04,171.1,500.0,171.04,171.13,171.04,171.1,500.0
2018-03-21 10:40:00,171.25,171.8,171.24,171.8,777.0,171.25,171.8,171.24,171.8,777.0
2018-03-21 10:45:00,171.82,172.02,171.62,171.62,2058.0,171.82,172.02,171.62,171.62,2058.0
2018-03-21 10:50:00,171.55,171.55,171.55,171.55,100.0,171.55,171.55,171.55,171.55,100.0
2018-03-21 10:55:00,171.5,171.5,171.33,171.33,700.0,171.5,171.5,171.33,171.33,700.0
2018-03-21 11:00:00,171.33,171.33,171.33,171.33,0.0,171.33,171.33,171.33,171.33,0.0
2018-03-21 11:05:00,171.27,171.43,171.23,171.43,925.0,171.27,171.43,171.23,171.43,925.0
2018-03-21 11:10:00,171.56,171.62,171.56,171.62,400.0,171.56,171.62,171.56,171.62,400.0
2018-03-21 11:15:00,171.62,171.69,171.62,171.69,202.0,171.62,171.69,171.62,171.69,202.0
2018-03-21 11:20:00,171.66,171.92,171.66,171.92,800.0,171.66,171.92,171.66,171.92,800.0
2018-03-21 11:25:00,171.57,171.57,171.57,171.57,103.0,171.57,171.57,171.57,171.57,103.0
2018-03-21 11:30:00,171.72,171.72,171.72,171.72,100.0,171.72,171.72,171.72,171.72,100.0
2018-03-21 11:35:00,171.91,171.97,171.91,171.97,500.0,171.91,171.97,171.91,171.97,500.0
2018-03-21 11:40:00,171.99,172.16,171.99,172.16,500.0,171.99,172.16,171.99,172.16,500.0
2018-03-21 11:45:00,172.35,172.35,172.35,172.35,200.0,172.35,172.35,172.35,172.35,200.0
2018-03-21 11:50:00,172.36,172.86,172.2,172.22,2100.0,172.36,172.86,172.2,172.22,2100.0
2018-03-21 11:55:00,172.39,172.39,171.99,171.99,500.0,172.39,172.39,171.99,171.99,500.0
2018-03-21 12:00:00,171.9,171.9,171.8,171.8,300.0,171.9,171.9,171.8,171.8,300.0
2018-03-21 12:05:00,171.8,171.83,171.8,171.83,539.0,171.8,171.83,171.8,171.83,539.0
2018-03-21 12:10:00,171.63,171.63,171.63,171.63,100.0,171.63,171.63,171.63,171.63,100.0
2018-03-21 12:15:00,171.92,171.96,171.92,171.96,600.0,171.92,171.96,171.92,171.96,600.0
2018-03-21 12:20:00,171.84,172.1,171.84,172.1,400.0,171.84,172.1,171.84,172.1,400.0
2018-03-21 12:25:00,172.1,172.1,172.1,172.1,0.0,172.1,172.1,172.1,172.1,0.0
2018-03-21 12:30:00,171.99,172.19,171.98,172.15,1308.0,171.99,172.19,171.98,172.15,1308.0
2018-03-21 12:35:00,172.19,172.22,171.91,171.91,900.0,172.19,172.22,171.91,171.91,900.0
2018-03-21 12:40:00,171.95,171.95,171.68,171.68,300.0,171.95,171.95,171.68,171.68,300.0
2018-03-21 12:45:00,171.68,171.91,171.68,171.91,946.0,171.68,171.91,171.68,171.91,946.0
2018-03-21 12:50:00,172.07,172.07,172.07,172.07,100.0,172.07,172.07,172.07,172.07,100.0
2018-03-21 12:55:00,172.07,172.07,172.07,172.07,0.0,172.07,172.07,172.07,172.07,0.0
2018-03-21 13:00:00,172.03,172.03,171.67,171.67,1100.0,172.03,172.03,171.67,171.67,1100.0
2018-03-21 13:05:00,171.67,171.67,171.67,171.67,0.0,171.67,171.67,171.67,171.67,0.0
2018-03-21 13:10:00,171.58,171.66,171.58,171.61,500.0,171.58,171.66,171.58,171.61,500.0
2018-03-21 13:15:00,171.54,171.54,171.54,171.54,102.0,171.54,171.54,171.54,171.54,102.0
2018-03-21 13:20:00,171.74,171.74,171.74,171.74,100.0,171.74,171.74,171.74,171.74,100.0
2018-03-21 13:25:00,171.77,171.98,171.76,171.83,2839.0,171.77,171.98,171.76,171.83,2839.0
2018-03-21 13:30:00,171.62,171.62,171.14,171.23,700.0,171.62,171.62,171.14,171.23,700.0
2018-03-21 13:35:00,171.38,171.38,171.3,171.31,200.0,171.38,171.38,171.3,171.31,200.0
2018-03-21 13:40:00,171.31,171.31,171.31,171.31,0.0,171.31,171.31,171.31,171.31,0.0
2018-03-21 13:45:00,171.3,171.56,171.29,171.56,1138.0,171.3,171.56,171.29,171.56,1138.0
2018-03-21 13:50:00,171.76,171.76,171.76,171.76,100.0,171.76,171.76,171.76,171.76,100.0
2018-03-21 13:55:00,171.9,171.9,171.79,171.79,200.0,171.9,171.9,171.79,171.79,200.0
2018-03-21 14:00:00,172.07,172.48,171.98,172.09,3550.0,172.07,172.48,171.98,172.09,3550.0
2018-03-21 14:05:00,172.52,172.72,172.52,172.68,600.0,172.52,172.72,172.52,172.68,600.0
2018-03-21 14:10:00,172.62,172.62,172.51,172.51,1700.0,172.62,172.62,172.51,172.51,1700.0
2018-03-21 14:15:00,172.29,172.5,172.23,172.5,1434.0,172.29,172.5,172.23,172.5,1434.0
2018-03-21 14:20:00,172.54,172.54,172.04,172.04,976.0,172.54,172.54,172.04,172.04,976.0
2018-03-21 14:25:00,171.92,171.92,171.91,171.91,400.0,171.92,171.92,171.91,171.91,400.0
2018-03-21 14:30:00,171.67,172.06,171.67,172.06,1100.0,171.67,172.06,171.67,172.06,1100.0
2018-03-21 14:35:00,171.95,172.17,171.79,172.17,1500.0,171.95,172.17,171.79,172.17,1500.0
2018-03-21 14:40:00,171.82,171.86,171.65,171.73,2509.0,171.82,171.86,171.65,171.73,2509.0
2018-03-21 14:45:00,171.6,171.6,170.77,170.77,700.0,171.6,171.6,170.77,170.77,700.0
2018-03-21 14:50:00,170.74,171.14,170.74,171.14,600.0,170.74,171.14,170.74,171.14,600.0
2018-03-21 14:55:00,171.01,171.19,171.01,171.19,200.0,171.01,171.19,171.01,171.19,200.0
2018-03-21 15:00:00,171.4,172.23,171.4,171.7,1700.0,171.4,172.23,171.4,171.7,1700.0
2018-03-21 15:05:00,171.52,171.57,171.26,171.49,1250.0,171.52,171.57,171.26,171.49,1250.0
2018-03-21 15:10:00,171.12,172.07,171.12,172.07,739.0,171.12,172.07,171.12,172.07,739.0
2018-03-21 15:15:00,172.33,172.33,171.92,171.92,1485.0,172.33,172.33,171.92,171.92,1485.0
2018-03-21 15:20:00,171.83,171.95,171.83,171.95,403.0,171.83,171.95,171.83,171.95,403.0
2018-03-21 15:25:00,171.61,171.74,171.57,171.57,1100.0,171.61,171.74,171.57,171.57,1100.0
2018-03-21 15:30:00,171.34,171.41,171.13,171.14,400.0,171.34,171.41,171.13,171.14,400.0
2018-03-21 15:35:00,171.22,171.28,171.22,171.28,302.0,171.22,171.28,171.22,171.28,302.0
2018-03-21 15:40:00,171.28,171.7,171.2,171.48,1967.0,171.28,171.7,171.2,171.48,1967.0
2018-03-21 15:45:00,171.27,171.46,171.27,171.46,1000.0,171.27,171.46,171.27,171.46,1000.0
2018-03-21 15:50:00,171.28,171.28,170.98,170.98,1440.0,171.28,171.28,170.98,170.98,1440.0
2018-03-21 15:55:00,171.03,171.23,170.89,170.94,6989.0,171.03,171.23,170.89,170.94,6989.0
2018-03-22 09:30:00,169.54,170.37,169.54,170.03,2277.0,169.54,170.37,169.54,170.03,2277.0
2018-03-22 09:35:00,169.91,170.15,169.59,169.59,800.0,169.91,170.15,169.59,169.59,800.0
2018-03-22 09:40:00,169.59,169.59,169.59,169.59,0.0,169.59,169.59,169.59,169.59,0.0
2018-03-22 09:45:00,171.42,171.42,171.42,171.42,100.0,171.42,171.42,171.42,171.42,100.0
2018-03-22 09:50:00,170.62,171.28,170.61,171.21,400.0,170.62,171.28,170.61,171.21,400.0
2018-03-22 09:55:00,170.69,170.88,170.68,170.88,500.0,170.69,170.88,170.68,170.88,500.0
2018-03-22 10:00:00,170.68,170.87,170.41,170.41,2225.0,170.68,170.87,170.41,170.41,2225.0
2018-03-22 10:05:00,170.26,170.98,170.23,170.97,3652.0,170.26,170.98,170.23,170.97,3652.0
2018-03-22 10:10:00,170.86,170.99,170.82,170.99,600.0,170.86,170.99,170.82,170.99,600.0
2018-03-22 10:15:00,171.31,171.52,171.06,171.52,901.0,171.31,171.52,171.06,171.52,901.0
2018-03-22 10:20:00,171.51,171.51,171.5,171.5,300.0,171.51,171.51,171.5,171.5,300.0
2018-03-22 10:25:00,171.51,171.59,171.44,171.45,400.0,171.51,171.59,171.44,171.45,400.0
2018-03-22 10:30:00,171.35,171.51,171.05,171.31,2449.0,171.35,171.51,171.05,171.31,2449.0
2018-03-22 10:35:00,170.96,171.23,170.69,170.93,1500.0,170.96,171.23,170.69,170.93,1500.0
2018-03-22 10:40:00,170.93,170.93,170.93,170.93,0.0,170.93,170.93,170.93,170.93,0.0
2018-03-22 10:45:00,170.72,170.89,170.6,170.89,700.0,170.72,170.89,170.6,170.89,700.0
2018-03-22 10:50:00,170.47,170.63,170.47,170.49,600.0,170.47,170.63,170.47,170.49,600.0
2018-03-22 10:55:00,170.37,170.37,169.39,169.39,1400.0,170.37,170.37,169.39,169.39,1400.0
2018-03-22 11:00:00,169.61,169.61,169.61,169.61,117.0,169.61,169.61,169.61,169.61,117.0
2018-03-22 11:05:00,169.75,169.83,169.75,169.83,300.0,169.75,169.83,169.75,169.83,300.0
2018-03-22 11:10:00,170.05,170.19,170.04,170.18,800.0,170.05,170.19,170.04,170.18,800.0
2018-03-22 11:15:00,170.37,170.4,170.22,170.4,700.0,170.37,170.4,170.22,170.4,700.0
2018-03-22 11:20:00,170.04,170.04,169.45,169.73,2200.0,170.04,170.04,169.45,169.73,2200.0
2018-03-22 11:25:00,169.49,169.58,169.45,169.52,700.0,169.49,169.58,169.45,169.52,700.0
2018-03-22 11:30:00,169.27,169.27,169.27,169.27,200.0,169.27,169.27,169.27,169.27,200.0
2018-03-22 11:35:00,169.06,169.4,169.05,169.14,2405.0,169.06,169.4,169.05,169.14,2405.0
2018-03-22 11:40:00,168.94,168.94,168.5,168.5,1000.0,168.94,168.94,168.5,168.5,1000.0
2018-03-22 11:45:00,168.48,168.48,168.48,168.48,100.0,168.48,168.48,168.48,168.48,100.0
2018-03-22 11:50:00,168.81,169.5,168.81,169.5,702.0,168.81,169.5,168.81,169.5,702.0
2018-03-22 11:55:00,169.5,169.51,169.5,169.51,285.0,169.5,169.51,169.5,169.51,285.0
2018-03-22 12:00:00,169.13,169.28,168.76,168.77,1300.0,169.13,169.28,168.76,168.77,1300.0
2018-03-22 12:05:00,169.18,169.2,169.16,169.2,606.0,169.18,169.2,169.16,169.2,606.0
2018-03-22 12:10:00,169.42,170.01,169.42,169.98,500.0,169.42,170.01,169.42,169.98,500.0
2018-03-22 12:15:00,169.57,170.28,169.52,170.28,2239.0,169.57,170.28,169.52,170.28,2239.0
2018-03-22 12:20:00,170.2,170.2,170.2,170.2,100.0,170.2,170.2,170.2,170.2,100.0
2018-03-22 12:25:00,170.25,170.39,170.05,170.39,2400.0,170.25,170.39,170.05,170.39,2400.0
2018-03-22 12:30:00,170.52,170.52,170.52,170.52,100.0,170.52,170.52,170.52,170.52,100.0
2018-03-22 12:35:00,170.58,170.59,170.47,170.59,1074.0,170.58,170.59,170.47,170.59,1074.0
2018-03-22 12:40:00,170.57,170.77,170.57,170.77,435.0,170.57,170.77,170.57,170.77,435.0
2018-03-22 12:45:00,170.77,170.77,170.77,170.77,0.0,170.77,170.77,170.77,170.77,0.0
2018-03-22 12:50:00,170.76,170.8,170.43,170.43,2500.0,170.76,170.8,170.43,170.43,2500.0
2018-03-22 12:55:00,170.38,170.48,169.78,170.2,1170.0,170.38,170.48,169.78,170.2,1170.0
2018-03-22 13:00:00,169.76,169.76,169.67,169.67,300.0,169.76,169.76,169.67,169.67,300.0
2018-03-22 13:05:00,169.7,169.7,169.7,169.7,100.0,169.7,169.7,169.7,169.7,100.0
2018-03-22 13:10:00,169.67,169.89,169.67,169.89,500.0,169.67,169.89,169.67,169.89,500.0
2018-03-22 13:15:00,170.11,170.19,170.11,170.11,300.0,170.11,170.19,170.11,170.11,300.0
2018-03-22 13:20:00,170.01,170.5,170.01,170.5,300.0,170.01,170.5,170.01,170.5,300.0
2018-03-22 13:25:00,170.56,170.82,170.56,170.76,400.0,170.56,170.82,170.56,170.76,400.0
2018-03-22 13:30:00,170.86,171.06,170.75,170.76,700.0,170.86,171.06,170.75,170.76,700.0
2018-03-22 13:35:00,170.87,171.24,170.87,171.21,1400.0,170.87,171.24,170.87,171.21,1400.0
2018-03-22 13:40:00,171.22,171.23,170.59,170.59,1109.0,171.22,171.23,170.59,170.59,1109.0
2018-03-22 13:45:00,170.52,170.52,170.25,170.25,500.0,170.52,170.52,170.25,170.25,500.0
2018-03-22 13:50:00,170.44,170.52,170.23,170.43,1600.0,170.44,170.52,170.23,170.43,1600.0
2018-03-22 13:55:00,170.62,170.62,170.61,170.62,200.0,170.62,170.62,170.61,170.62,200.0
2018-03-22 14:00:00,170.61,170.79,170.55,170.79,783.0,170.61,170.79,170.55,170.79,783.0
2018-03-22 14:05:00,170.69,170.78,170.68,170.77,414.0,170.69,170.78,170.68,170.77,414.0
2018-03-22 14:10:00,170.6,170.69,170.46,170.51,2098.0,170.6,170.69,170.46,170.51,2098.0
2018-03-22 14:15:00,170.46,170.47,170.27,170.27,500.0,170.46,170.47,170.27,170.27,500.0
2018-03-22 14:20:00,170.34,170.34,170.19,170.29,600.0,170.34,170.34,170.19,170.29,600.0
2018-03-22 14:25:00,170.0,170.0,169.82,169.82,1200.0,170.0,170.0,169.82,169.82,1200.0
2018-03-22 14:30:00,169.68,170.14,169.68,170.12,2390.0,169.68,170.14,169.68,170.12,2390.0
2018-03-22 14:35:00,169.96,170.3,169.96,170.3,500.0,169.96,170.3,169.96,170.3,500.0
2018-03-22 14:40:00,170.3,170.3,170.3,170.3,0.0,170.3,170.3,170.3,170.3,0.0
2018-03-22 14:45:00,170.3,170.49,170.3,170.49,860.0,170.3,170.49,170.3,170.49,860.0
2018-03-22 14:50:00,170.61,170.61,170.27,170.55,1000.0,170.61,170.61,170.27,170.55,1000.0
2018-03-22 14:55:00,170.28,170.4,170.18,170.19,2000.0,170.28,170.4,170.18,170.19,2000.0
2018-03-22 15:00:00,170.17,170.34,170.16,170.34,1100.0,170.17,170.34,170.16,170.34,1100.0
2018-03-22 15:05:00,170.2,170.2,170.0,170.12,1400.0,170.2,170.2,170.0,170.12,1400.0
2018-03-22 15:10:00,170.12,170.26,170.06,170.2,2701.0,170.12,170.26,170.06,170.2,2701.0
2018-03-22 15:15:00,170.25,170.26,169.77,169.77,1200.0,170.25,170.26,169.77,169.77,1200.0
2018-03-22 15:20:00,170.02,170.14,170.02,170.14,1913.0,170.02,170.14,170.02,170.14,1913.0
2018-03-22 15:25:00,170.18,170.2,169.84,170.04,2600.0,170.18,170.2,169.84,170.04,2600.0
2018-03-22 15:30:00,169.84,169.84,169.33,169.7,1200.0,169.84,169.84,169.33,169.7,1200.0
2018-03-22 15:35:00,169.68,169.7,169.21,169.21,800.0,169.68,169.7,169.21,169.21,800.0
2018-03-22 15:40:00,169.08,169.08,168.58,168.59,2546.0,169.08,169.08,168.58,168.59,2546.0
2018-03-22 15:45:00,168.59,168.59,168.17,168.18,3232.0,168.59,168.59,168.17,168.18,3232.0
2018-03-22 15:50:00,168.29,168.44,167.92,167.92,6564.0,168.29,168.44,167.92,167.92,6564.0
2018-03-22 15:55:00,167.91,168.11,167.52,167.82,15075.0,167.91,168.11,167.52,167.82,15075.0
2018-03-23 09:30:00,168.03,168.03,168.03,168.03,1019.0,168.03,168.03,168.03,168.03,1019.0
2018-03-23 09:35:00,168.03,168.03,168.03,168.03,0.0,168.03,168.03,168.03,168.03,0.0
2018-03-23 09:40:00,167.79,167.97,167.51,167.51,2100.0,167.79,167.97,167.51,167.51,2100.0
2018-03-23 09:45:00,167.47,167.95,167.47,167.61,700.0,167.47,167.95,167.47,167.61,700.0
2018-03-23 09:50:00,167.76,168.35,167.76,168.35,1000.0,167.76,168.35,167.76,168.35,1000.0
2018-03-23 09:55:00,168.36,168.55,168.35,168.55,3390.0,168.36,168.55,168.35,168.55,3390.0
2018-03-23 10:00:00,168.49,168.49,168.49,168.49,100.0,168.49,168.49,168.49,168.49,100.0
2018-03-23 10:05:00,168.47,168.48,167.45,167.45,2097.0,168.47,168.48,167.45,167.45,2097.0
2018-03-23 10:10:00,167.45,167.45,167.45,167.45,0.0,167.45,167.45,167.45,167.45,0.0
2018-03-23 10:15:00,167.76,167.76,167.76,167.76,100.0,167.76,167.76,167.76,167.76,100.0
2018-03-23 10:20:00,167.51,167.51,167.18,167.19,700.0,167.51,167.51,167.18,167.19,700.0
2018-03-23 10:25:00,167.43,167.68,167.43,167.68,878.0,167.43,167.68,167.43,167.68,878.0
2018-03-23 10:30:00,168.26,168.26,168.26,168.26,100.0,168.26,168.26,168.26,168.26,100.0
2018-03-23 10:35:00,168.1,168.22,167.69,167.69,1000.0,168.1,168.22,167.69,167.69,1000.0
2018-03-23 10:40:00,167.72,167.72,167.72,167.72,100.0,167.72,167.72,167.72,167.72,100.0
2018-03-23 10:45:00,167.97,168.02,167.82,167.97,2300.0,167.97,168.02,167.82,167.97,2300.0
2018-03-23 10:50:00,168.1,168.13,167.64,168.13,400.0,168.1,168.13,167.64,168.13,400.0
2018-03-23 10:55:00,168.15,168.28,168.15,168.28,300.0,168.15,168.28,168.15,168.28,300.0
2018-03-23 11:00:00,168.06,168.06,167.99,168.0,700.0,168.06,168.06,167.99,168.0,700.0
2018-03-23 11:05:00,167.74,167.74,167.73,167.73,407.0,167.74,167.74,167.73,167.73,407.0
2018-03-23 11:10:00,167.49,167.49,167.42,167.42,300.0,167.49,167.49,167.42,167.42,300.0
2018-03-23 11:15:00,167.66,167.66,167.66,167.66,300.0,167.66,167.66,167.66,167.66,300.0
2018-03-23 11:20:00,167.66,167.68,167.45,167.45,632.0,167.66,167.68,167.45,167.45,632.0
2018-03-23 11:25:00,167.78,168.04,167.77,167.77,703.0,167.78,168.04,167.77,167.77,703.0
2018-03-23 11:30:00,167.54,167.54,167.5,167.5,200.0,167.54,167.54,167.5,167.5,200.0
2018-03-23 11:35:00,167.12,167.12,166.87,166.87,702.0,167.12,167.12,166.87,166.87,702.0
2018-03-23 11:40:00,166.76,166.88,166.46,166.46,1100.0,166.76,166.88,166.46,166.46,1100.0
2018-03-23 11:45:00,166.68,166.68,166.67,166.68,100.0,166.68,166.68,166.67,166.68,100.0
2018-03-23 11:50:00,166.67,166.67,166.4,166.45,1503.0,166.67,166.67,166.4,166.45,1503.0
2018-03-23 11:55:00,166.12,166.15,166.11,166.15,1100.0,166.12,166.15,166.11,166.15,1100.0
2018-03-23 12:00:00,166.15,166.15,166.15,166.15,0.0,166.15,166.15,166.15,166.15,0.0
2018-03-23 12:05:00,166.39,166.62,166.39,166.62,900.0,166.39,166.62,166.39,166.62,900.0
2018-03-23 12:10:00,166.33,166.34,166.33,166.33,1000.0,166.33,166.34,166.33,166.33,1000.0
2018-03-23 12:15:00,166.32,166.32,166.27,166.27,699.0,166.32,166.32,166.27,166.27,699.0
2018-03-23 12:20:00,166.27,166.27,166.27,166.27,0.0,166.27,166.27,166.27,166.27,0.0
2018-03-23 12:25:00,166.42,166.43,166.42,166.43,300.0,166.42,166.43,166.42,166.43,300.0
2018-03-23 12:30:00,166.92,167.21,166.92,167.21,400.0,166.92,167.21,166.92,167.21,400.0
2018-03-23 12:35:00,167.04,167.04,166.99,167.03,1312.0,167.04,167.04,166.99,167.03,1312.0
2018-03-23 12:40:00,166.76,166.91,166.7,166.7,500.0,166.76,166.91,166.7,166.7,500.0
2018-03-23 12:45:00,166.53,166.96,166.53,166.96,602.0,166.53,166.96,166.53,166.96,602.0
2018-03-23 12:50:00,166.75,166.75,166.74,166.75,100.0,166.75,166.75,166.74,166.75,100.0
2018-03-23 12:55:00,166.75,166.75,166.75,166.75,0.0,166.75,166.75,166.75,166.75,0.0
2018-03-23 13:00:00,166.84,167.46,166.83,167.28,2345.0,166.84,167.46,166.83,167.28,2345.0
2018-03-23 13:05:00,167.3,167.3,167.3,167.3,200.0,167.3,167.3,167.3,167.3,200.0
2018-03-23 13:10:00,167.2,167.25,167.09,167.09,2598.0,167.2,167.25,167.09,167.09,2598.0
2018-03-23 13:15:00,167.02,167.02,167.02,167.02,100.0,167.02,167.02,167.02,167.02,100.0
2018-03-23 13:20:00,167.1,167.3,167.1,167.25,900.0,167.1,167.3,167.1,167.25,900.0
2018-03-23 13:25:00,167.25,167.25,167.25,167.25,0.0,167.25,167.25,167.25,167.25,0.0
2018-03-23 13:30:00,167.33,167.34,166.83,166.83,1394.0,167.33,167.34,166.83,166.83,1394.0
2018-03-23 13:35:00,167.11,167.11,166.44,166.44,800.0,167.11,167.11,166.44,166.44,800.0
2018-03-23 13:40:00,166.44,166.44,166.44,166.44,0.0,166.44,166.44,166.44,166.44,0.0
2018-03-23 13:45:00,166.66,166.82,166.66,166.82,900.0,166.66,166.82,166.66,166.82,900.0
2018-03-23 13:50:00,166.82,166.82,166.82,166.82,0.0,166.82,166.82,166.82,166.82,0.0
2018-03-23 13:55:00,167.33,167.41,167.23,167.23,2192.0,167.33,167.41,167.23,167.23,2192.0
2018-03-23 14:00:00,167.19,167.19,166.75,166.75,300.0,167.19,167.19,166.75,166.75,300.0
2018-03-23 14:05:00,166.65,166.85,166.64,166.85,300.0,166.65,166.85,166.64,166.85,300.0
2018-03-23 14:10:00,166.7,166.7,166.55,166.55,400.0,166.7,166.7,166.55,166.55,400.0
2018-03-23 14:15:00,166.53,166.54,166.28,166.28,1938.0,166.53,166.54,166.28,166.28,1938.0
2018-03-23 14:20:00,166.26,166.26,166.22,166.22,200.0,166.26,166.26,166.22,166.22,200.0
2018-03-23 14:25:00,166.58,166.58,166.57,166.58,100.0,166.58,166.58,166.57,166.58,100.0
2018-03-23 14:30:00,166.58,166.58,166.04,166.04,300.0,166.58,166.58,166.04,166.04,300.0
2018-03-23 14:35:00,166.23,166.23,166.23,166.23,400.0,166.23,166.23,166.23,166.23,400.0
2018-03-23 14:40:00,166.33,166.42,166.31,166.31,1000.0,166.33,166.42,166.31,166.31,1000.0
2018-03-23 14:45:00,166.13,166.13,166.09,166.09,200.0,166.13,166.13,166.09,166.09,200.0
2018-03-23 14:50:00,166.23,166.23,165.81,165.81,1052.0,166.23,166.23,165.81,165.81,1052.0
2018-03-23 14:55:00,165.75,165.76,165.25,165.3,923.0,165.75,165.76,165.25,165.3,923.0
2018-03-23 15:00:00,165.01,165.25,164.75,165.25,1750.0,165.01,165.25,164.75,165.25,1750.0
2018-03-23 15:05:00,165.17,165.27,164.96,164.99,1734.0,165.17,165.27,164.96,164.99,1734.0
2018-03-23 15:10:00,165.01,165.42,164.98,165.42,1100.0,165.01,165.42,164.98,165.42,1100.0
2018-03-23 15:15:00,165.52,165.52,165.43,165.43,942.0,165.52,165.52,165.43,165.43,942.0
2018-03-23 15:20:00,165.29,165.29,164.98,164.98,300.0,165.29,165.29,164.98,164.98,300.0
2018-03-23 15:25:00,165.0,165.3,164.92,164.92,1300.0,165.0,165.3,164.92,164.92,1300.0
2018-03-23 15:30:00,165.28,165.28,164.67,164.72,1400.0,165.28,165.28,164.67,164.72,1400.0
2018-03-23 15:35:00,164.54,165.21,164.54,164.86,1110.0,164.54,165.21,164.54,164.86,1110.0
2018-03-23 15:40:00,164.5,164.96,164.01,164.96,1700.0,164.5,164.96,164.01,164.96,1700.0
2018-03-23 15:45:00,164.37,164.51,163.28,163.8,4463.0,164.37,164.51,163.28,163.8,4463.0
2018-03-23 15:50:00,163.56,163.77,163.11,163.11,3175.0,163.56,163.77,163.11,163.11,3175.0
2018-03-23 15:55:00,163.37,163.74,163.1,163.1,14537.0,163.37,163.74,163.1,163.1,14537.0
2018-03-26 09:30:00,165.34,165.5,165.34,165.5,1410.0,165.34,165.5,165.34,165.5,1410.0
2018-03-26 09:35:00,164.37,164.37,164.36,164.37,100.0,164.37,164.37,164.36,164.37,100.0
2018-03-26 09:40:00,165.6,166.25,165.24,166.25,3300.0,165.6,166.25,165.24,166.25,3300.0
2018-03-26 09:45:00,165.82,166.38,165.82,166.27,1912.0,165.82,166.38,165.82,166.27,1912.0
2018-03-26 09:50:00,166.2,167.31,166.19,167.3,15039.0,166.2,167.31,166.19,167.3,15039.0
2018-03-26 09:55:00,166.93,167.97,166.92,167.95,2400.0,166.93,167.97,166.92,167.95,2400.0
2018-03-26 10:00:00,167.94,168.21,167.53,168.21,9369.0,167.94,168.21,167.53,168.21,9369.0
2018-03-26 10:05:00,167.75,167.75,166.91,167.21,1600.0,167.75,167.75,166.91,167.21,1600.0
2018-03-26 10:10:00,167.47,167.7,167.28,167.28,1900.0,167.47,167.7,167.28,167.28,1900.0
2018-03-26 10:15:00,167.4,167.41,167.11,167.12,7858.0,167.4,167.41,167.11,167.12,7858.0
2018-03-26 10:20:00,167.41,168.02,167.41,168.02,1145.0,167.41,168.02,167.41,168.02,1145.0
2018-03-26 10:25:00,167.63,167.82,167.34,167.66,1500.0,167.63,167.82,167.34,167.66,1500.0
2018-03-26 10:30:00,167.5,167.66,167.5,167.66,900.0,167.5,167.66,167.5,167.66,900.0
2018-03-26 10:35:00,167.43,167.59,167.3,167.3,2000.0,167.43,167.59,167.3,167.3,2000.0
2018-03-26 10:40:00,167.0,167.21,166.92,167.0,4200.0,167.0,167.21,166.92,167.0,4200.0
2018-03-26 10:45:00,166.73,167.14,166.68,167.14,2300.0,166.73,167.14,166.68,167.14,2300.0
2018-03-26 10:50:00,167.26,167.27,167.16,167.17,400.0,167.26,167.27,167.16,167.17,400.0
2018-03-26 10:55:00,167.3,167.33,166.9,167.01,4700.0,167.3,167.33,166.9,167.01,4700.0
2018-03-26 11:00:00,166.92,167.04,166.74,166.81,4000.0,166.92,167.04,166.74,166.81,4000.0
2018-03-26 11:05:00,166.83,167.0,166.71,166.97,1100.0,166.83,167.0,166.71,166.97,1100.0
2018-03-26 11:10:00,166.93,167.5,166.69,167.0,3700.0,166.93,167.5,166.69,167.0,3700.0
2018-03-26 11:15:00,166.84,166.88,166.29,166.3,1870.0,166.84,166.88,166.29,166.3,1870.0
2018-03-26 11:20:00,166.54,167.78,166.5,167.5,3497.0,166.54,167.78,166.5,167.5,3497.0
2018-03-26 11:25:00,167.78,167.78,167.4,167.4,698.0,167.78,167.78,167.4,167.4,698.0
2018-03-26 11:30:00,167.75,167.9,167.46,167.9,1000.0,167.75,167.9,167.46,167.9,1000.0
2018-03-26 11:35:00,168.0,168.0,167.48,167.48,500.0,168.0,168.0,167.48,167.48,500.0
2018-03-26 11:40:00,167.59,167.96,167.59,167.82,1300.0,167.59,167.96,167.59,167.82,1300.0
2018-03-26 11:45:00,167.8,167.96,167.55,167.55,800.0,167.8,167.96,167.55,167.55,800.0
2018-03-26 11:50:00,167.75,167.85,167.38,167.69,1400.0,167.75,167.85,167.38,167.69,1400.0
2018-03-26 11:55:00,167.49,167.49,167.42,167.43,500.0,167.49,167.49,167.42,167.43,500.0
2018-03-26 12:00:00,167.3,167.62,167.26,167.62,1522.0,167.3,167.62,167.26,167.62,1522.0
2018-03-26 12:05:00,167.73,168.02,167.61,167.98,1100.0,167.73,168.02,167.61,167.98,1100.0
2018-03-26 12:10:00,167.94,168.24,167.86,168.24,1500.0,167.94,168.24,167.86,168.24,1500.0
2018-03-26 12:15:00,168.1,168.12,167.88,167.88,500.0,168.1,168.12,167.88,167.88,500.0
2018-03-26 12:20:00,168.01,168.26,167.85,168.25,800.0,168.01,168.26,167.85,168.25,800.0
2018-03-26 12:25:00,168.28,168.42,167.73,167.73,1398.0,168.28,168.42,167.73,167.73,1398.0
2018-03-26 12:30:00,167.91,167.91,167.66,167.81,500.0,167.91,167.91,167.66,167.81,500.0
2018-03-26 12:35:00,168.01,168.01,167.62,167.65,1700.0,168.01,168.01,167.62,167.65,1700.0
2018-03-26 12:40:00,167.59,167.6,167.48,167.48,200.0,167.59,167.6,167.48,167.48,200.0
2018-03-26 12:45:00,167.39,167.4,167.31,167.31,500.0,167.39,167.4,167.31,167.31,500.0
2018-03-26 12:50:00,167.12,167.28,167.04,167.04,1033.0,167.12,167.28,167.04,167.04,1033.0
2018-03-26 12:55:00,167.29,167.51,167.29,167.32,3100.0,167.29,167.51,167.29,167.32,3100.0
2018-03-26 13:00:00,167.15,167.64,167.15,167.64,844.0,167.15,167.64,167.15,167.64,844.0
2018-03-26 13:05:00,167.41,167.69,167.4,167.69,800.0,167.41,167.69,167.4,167.69,800.0
2018-03-26 13:10:00,167.86,167.88,167.86,167.88,300.0,167.86,167.88,167.86,167.88,300.0
2018-03-26 13:15:00,168.09,168.21,168.09,168.21,1309.0,168.09,168.21,168.09,168.21,1309.0
2018-03-26 13:20:00,167.81,167.82,167.81,167.81,100.0,167.81,167.82,167.81,167.81,100.0
2018-03-26 13:25:00,167.77,167.77,167.77,167.77,200.0,167.77,167.77,167.77,167.77,200.0
2018-03-26 13:30:00,167.77,167.78,167.42,167.42,900.0,167.77,167.78,167.42,167.42,900.0
2018-03-26 13:35:00,167.55,167.58,167.55,167.58,200.0,167.55,167.58,167.55,167.58,200.0
2018-03-26 13:40:00,167.86,168.56,167.86,168.56,1000.0,167.86,168.56,167.86,168.56,1000.0
2018-03-26 13:45:00,168.5,168.5,168.35,168.36,200.0,168.5,168.5,168.35,168.36,200.0
2018-03-26 13:50:00,168.55,168.55,167.86,168.06,1200.0,168.55,168.55,167.86,168.06,1200.0
2018-03-26 13:55:00,168.1,168.1,168.1,168.1,300.0,168.1,168.1,168.1,168.1,300.0
2018-03-26 14:00:00,168.19,168.54,168.15,168.54,2423.0,168.19,168.54,168.15,168.54,2423.0
2018-03-26 14:05:00,168.4,168.71,168.4,168.71,400.0,168.4,168.71,168.4,168.71,400.0
2018-03-26 14:10:00,168.69,168.75,168.55,168.56,600.0,168.69,168.75,168.55,168.56,600.0
2018-03-26 14:15:00,168.78,169.09,168.77,169.09,600.0,168.78,169.09,168.77,169.09,600.0
2018-03-26 14:20:00,169.12,169.15,168.87,168.94,1300.0,169.12,169.15,168.87,168.94,1300.0
2018-03-26 14:25:00,168.79,169.12,168.63,169.12,1200.0,168.79,169.12,168.63,169.12,1200.0
2018-03-26 14:30:00,169.23,169.27,168.98,169.05,1000.0,169.23,169.27,168.98,169.05,1000.0
2018-03-26 14:35:00,168.97,169.05,168.76,169.05,500.0,168.97,169.05,168.76,169.05,500.0
2018-03-26 14:40:00,168.92,169.23,168.9,168.9,1900.0,168.92,169.23,168.9,168.9,1900.0
2018-03-26 14:45:00,168.95,169.03,168.59,169.03,725.0,168.95,169.03,168.59,169.03,725.0
2018-03-26 14:50:00,169.04,169.21,169.04,169.19,2300.0,169.04,169.21,169.04,169.19,2300.0
2018-03-26 14:55:00,169.24,169.24,169.23,169.24,100.0,169.24,169.24,169.23,169.24,100.0
2018-03-26 15:00:00,169.0,169.18,168.99,169.05,700.0,169.0,169.18,168.99,169.05,700.0
2018-03-26 15:05:00,169.14,169.53,169.13,169.38,1200.0,169.14,169.53,169.13,169.38,1200.0
2018-03-26 15:10:00,169.54,169.62,169.45,169.53,1400.0,169.54,169.62,169.45,169.53,1400.0
2018-03-26 15:15:00,169.68,169.78,169.68,169.78,700.0,169.68,169.78,169.68,169.78,700.0
2018-03-26 15:20:00,169.79,169.83,169.32,169.49,1400.0,169.79,169.83,169.32,169.49,1400.0
2018-03-26 15:25:00,169.66,169.66,169.66,169.66,600.0,169.66,169.66,169.66,169.66,600.0
2018-03-26 15:30:00,169.72,169.84,169.53,169.81,1100.0,169.72,169.84,169.53,169.81,1100.0
2018-03-26 15:35:00,169.68,169.8,169.45,169.72,1084.0,169.68,169.8,169.45,169.72,1084.0
2018-03-26 15:40:00,169.56,169.96,169.56,169.95,1011.0,169.56,169.96,169.56,169.95,1011.0
2018-03-26 15:45:00,169.8,170.16,169.75,170.16,2754.0,169.8,170.16,169.75,170.16,2754.0
2018-03-26 15:50:00,170.12,170.12,169.76,170.01,2124.0,170.12,170.12,169.76,170.01,2124.0
2018-03-26 15:55:00,170.13,170.13,169.71,169.95,7766.0,170.13,170.13,169.71,169.95,7766.0
2018-03-27 09:30:00,170.54,170.54,170.54,170.54,2216.0,170.54,170.54,170.54,170.54,2216.0
2018-03-27 09:35:00,170.02,170.06,169.75,169.75,1100.0,170.02,170.06,169.75,169.75,1100.0
2018-03-27 09:40:00,169.75,170.01,168.93,170.01,700.0,169.75,170.01,168.93,170.01,700.0
2018-03-27 09:45:00,169.53,170.03,169.17,169.95,4040.0,169.53,170.03,169.17,169.95,4040.0
2018-03-27 09:50:00,169.75,169.75,169.4,169.4,500.0,169.75,169.75,169.4,169.4,500.0
2018-03-27 09:55:00,169.05,169.09,169.05,169.09,200.0,169.05,169.09,169.05,169.09,200.0
2018-03-27 10:00:00,169.34,169.34,169.34,169.34,100.0,169.34,169.34,169.34,169.34,100.0
2018-03-27 10:05:00,169.35,170.71,169.35,170.66,8854.0,169.35,170.71,169.35,170.66,8854.0
2018-03-27 10:10:00,170.84,170.89,170.84,170.89,500.0,170.84,170.89,170.84,170.89,500.0
2018-03-27 10:15:00,170.56,170.84,170.51,170.84,400.0,170.56,170.84,170.51,170.84,400.0
2018-03-27 10:20:00,170.58,171.51,170.57,171.51,1200.0,170.58,171.51,170.57,171.51,1200.0
2018-03-27 10:25:00,171.5,171.78,171.24,171.78,700.0,171.5,171.78,171.24,171.78,700.0
2018-03-27 10:30:00,171.27,171.53,170.66,170.66,2607.0,171.27,171.53,170.66,170.66,2607.0
2018-03-27 10:35:00,170.64,171.29,170.63,171.28,1100.0,170.64,171.29,170.63,171.28,1100.0
2018-03-27 10:40:00,171.05,171.65,171.05,171.65,400.0,171.05,171.65,171.05,171.65,400.0
2018-03-27 10:45:00,171.5,171.5,171.5,171.5,128.0,171.5,171.5,171.5,171.5,128.0
2018-03-27 10:50:00,171.68,171.68,170.65,170.95,3991.0,171.68,171.68,170.65,170.95,3991.0
2018-03-27 10:55:00,170.98,171.12,170.83,171.12,700.0,170.98,171.12,170.83,171.12,700.0
2018-03-27 11:00:00,170.72,170.77,170.12,170.17,1500.0,170.72,170.77,170.12,170.17,1500.0
2018-03-27 11:05:00,170.25,170.61,170.25,170.61,700.0,170.25,170.61,170.25,170.61,700.0
2018-03-27 11:10:00,170.61,170.61,170.61,170.61,0.0,170.61,170.61,170.61,170.61,0.0
2018-03-27 11:15:00,170.48,170.49,170.48,170.49,200.0,170.48,170.49,170.48,170.49,200.0
2018-03-27 11:20:00,170.27,170.71,170.27,170.71,500.0,170.27,170.71,170.27,170.71,500.0
2018-03-27 11:25:00,170.72,170.81,170.72,170.81,800.0,170.72,170.81,170.72,170.81,800.0
2018-03-27 11:30:00,170.8,170.98,170.8,170.98,400.0,170.8,170.98,170.8,170.98,400.0
2018-03-27 11:35:00,171.0,171.23,171.0,171.23,1300.0,171.0,171.23,171.0,171.23,1300.0
2018-03-27 11:40:00,171.24,171.44,171.1,171.44,900.0,171.24,171.44,171.1,171.44,900.0
2018-03-27 11:45:00,171.56,171.57,171.44,171.44,500.0,171.56,171.57,171.44,171.44,500.0
2018-03-27 11:50:00,171.54,171.59,171.52,171.59,600.0,171.54,171.59,171.52,171.59,600.0
2018-03-27 11:55:00,171.59,171.59,171.59,171.59,0.0,171.59,171.59,171.59,171.59,0.0
2018-03-27 12:00:00,171.58,171.65,171.54,171.65,1180.0,171.58,171.65,171.54,171.65,1180.0
2018-03-27 12:05:00,171.58,171.65,170.87,170.87,2300.0,171.58,171.65,170.87,170.87,2300.0
2018-03-27 12:10:00,170.87,170.87,170.87,170.87,0.0,170.87,170.87,170.87,170.87,0.0
2018-03-27 12:15:00,171.1,171.1,171.1,171.1,100.0,171.1,171.1,171.1,171.1,100.0
2018-03-27 12:20:00,171.1,171.1,171.1,171.1,0.0,171.1,171.1,171.1,171.1,0.0
2018-03-27 12:25:00,170.92,171.13,170.44,170.44,1472.0,170.92,171.13,170.44,170.44,1472.0
2018-03-27 12:30:00,170.43,170.43,170.01,170.02,2758.0,170.43,170.43,170.01,170.02,2758.0
2018-03-27 12:35:00,169.95,170.01,169.63,169.63,4494.0,169.95,170.01,169.63,169.63,4494.0
2018-03-27 12:40:00,169.76,169.83,169.46,169.46,4810.0,169.76,169.83,169.46,169.46,4810.0
2018-03-27 12:45:00,169.62,169.62,169.62,169.62,100.0,169.62,169.62,169.62,169.62,100.0
2018-03-27 12:50:00,169.51,169.57,169.17,169.4,4900.0,169.51,169.57,169.17,169.4,4900.0
2018-03-27 12:55:00,169.53,169.63,169.39,169.63,1000.0,169.53,169.63,169.39,169.63,1000.0
2018-03-27 13:00:00,169.7,169.7,169.51,169.63,1000.0,169.7,169.7,169.51,169.63,1000.0
2018-03-27 13:05:00,169.5,169.66,169.5,169.65,300.0,169.5,169.66,169.5,169.65,300.0
2018-03-27 13:10:00,169.65,169.74,169.63,169.72,2400.0,169.65,169.74,169.63,169.72,2400.0
2018-03-27 13:15:00,169.74,169.91,169.73,169.79,2200.0,169.74,169.91,169.73,169.79,2200.0
2018-03-27 13:20:00,169.65,169.77,169.1,169.1,1608.0,169.65,169.77,169.1,169.1,1608.0
2018-03-27 13:25:00,169.13,169.46,169.12,169.46,800.0,169.13,169.46,169.12,169.46,800.0
2018-03-27 13:30:00,169.14,169.34,169.12,169.12,750.0,169.14,169.34,169.12,169.12,750.0
2018-03-27 13:35:00,169.12,169.12,169.12,169.12,0.0,169.12,169.12,169.12,169.12,0.0
2018-03-27 13:40:00,169.04,169.6,168.85,169.49,1715.0,169.04,169.6,168.85,169.49,1715.0
2018-03-27 13:45:00,169.55,169.55,169.1,169.1,1003.0,169.55,169.55,169.1,169.1,1003.0
2018-03-27 13:50:00,168.75,168.85,168.67,168.67,501.0,168.75,168.85,168.67,168.67,501.0
2018-03-27 13:55:00,168.85,169.09,168.75,168.96,1410.0,168.85,169.09,168.75,168.96,1410.0
2018-03-27 14:00:00,169.1,169.11,168.59,168.65,1100.0,169.1,169.11,168.59,168.65,1100.0
2018-03-27 14:05:00,168.49,168.72,168.46,168.46,1800.0,168.49,168.72,168.46,168.46,1800.0
2018-03-27 14:10:00,168.53,168.88,168.53,168.82,1400.0,168.53,168.88,168.53,168.82,1400.0
2018-03-27 14:15:00,168.94,168.99,168.82,168.94,1725.0,168.94,168.99,168.82,168.94,1725.0
2018-03-27 14:20:00,168.86,168.93,168.42,168.49,2455.0,168.86,168.93,168.42,168.49,2455.0
2018-03-27 14:25:00,168.45,168.45,167.94,167.94,700.0,168.45,168.45,167.94,167.94,700.0
2018-03-27 14:30:00,167.83,168.09,167.83,168.06,1200.0,167.83,168.09,167.83,168.06,1200.0
2018-03-27 14:35:00,168.3,168.4,168.09,168.3,900.0,168.3,168.4,168.09,168.3,900.0
2018-03-27 14:40:00,168.45,168.45,168.21,168.27,2300.0,168.45,168.45,168.21,168.27,2300.0
2018-03-27 14:45:00,168.0,168.0,167.63,167.7,1639.0,168.0,168.0,167.63,167.7,1639.0
2018-03-27 14:50:00,167.98,168.0,167.98,168.0,200.0,167.98,168.0,167.98,168.0,200.0
2018-03-27 14:55:00,167.85,167.85,167.5,167.59,1400.0,167.85,167.85,167.5,167.59,1400.0
2018-03-27 15:00:00,167.38,167.56,167.07,167.07,800.0,167.38,167.56,167.07,167.07,800.0
2018-03-27 15:05:00,167.24,167.24,166.75,166.91,2100.0,167.24,167.24,166.75,166.91,2100.0
2018-03-27 15:10:00,166.89,166.94,166.36,166.36,2500.0,166.89,166.94,166.36,166.36,2500.0
2018-03-27 15:15:00,166.3,167.17,166.3,167.0,1848.0,166.3,167.17,166.3,167.0,1848.0
2018-03-27 15:20:00,167.1,167.16,167.1,167.16,200.0,167.1,167.16,167.1,167.16,200.0
2018-03-27 15:25:00,167.0,167.14,166.25,166.54,3188.0,167.0,167.14,166.25,166.54,3188.0
2018-03-27 15:30:00,166.17,166.45,165.36,165.55,5960.0,166.17,166.45,165.36,165.55,5960.0
2018-03-27 15:35:00,165.71,165.96,165.69,165.74,1937.0,165.71,165.96,165.69,165.74,1937.0
2018-03-27 15:40:00,165.85,166.23,165.59,165.74,3305.0,165.85,166.23,165.59,165.74,3305.0
2018-03-27 15:45:00,165.49,165.49,164.8,165.06,3742.0,165.49,165.49,164.8,165.06,3742.0
2018-03-27 15:50:00,165.35,166.2,165.35,165.67,6015.0,165.35,166.2,165.35,165.67,6015.0
2018-03-27 15:55:00,165.82,166.0,165.45,165.76,11090.0,165.82,166.0,165.45,165.76,11090.0
2018-03-28 09:30:00,166.03,166.03,166.03,166.03,1097.0,166.03,166.03,166.03,166.03,1097.0
2018-03-28 09:35:00,165.76,165.76,165.16,165.18,2613.0,165.76,165.76,165.16,165.18,2613.0
2018-03-28 09:40:00,165.18,165.18,165.17,165.17,200.0,165.18,165.18,165.17,165.17,200.0
2018-03-28 09:45:00,165.58,166.92,165.04,166.92,2600.0,165.58,166.92,165.04,166.92,2600.0
2018-03-28 09:50:00,166.91,166.91,166.64,166.68,619.0,166.91,166.91,166.64,166.68,619.0
2018-03-28 09:55:00,166.43,168.08,166.43,168.08,3800.0,166.43,168.08,166.43,168.08,3800.0
2018-03-28 10:00:00,167.81,168.09,167.81,167.99,430.0,167.81,168.09,167.81,167.99,430.0
2018-03-28 10:05:00,167.72,167.87,167.28,167.41,3051.0,167.72,167.87,167.28,167.41,3051.0
2018-03-28 10:10:00,167.18,167.19,166.99,166.99,400.0,167.18,167.19,166.99,166.99,400.0
2018-03-28 10:15:00,166.92,166.97,166.61,166.61,1200.0,166.92,166.97,166.61,166.61,1200.0
2018-03-28 10:20:00,166.75,166.76,166.39,166.61,1600.0,166.75,166.76,166.39,166.61,1600.0
2018-03-28 10:25:00,166.61,166.61,166.61,166.61,0.0,166.61,166.61,166.61,166.61,0.0
2018-03-28 10:30:00,166.82,167.31,166.63,166.68,1800.0,166.82,167.31,166.63,166.68,1800.0
2018-03-28 10:35:00,166.4,166.4,166.14,166.14,850.0,166.4,166.4,166.14,166.14,850.0
2018-03-28 10:40:00,166.14,166.14,165.53,165.53,1154.0,166.14,166.14,165.53,165.53,1154.0
2018-03-28 10:45:00,165.44,165.57,165.28,165.57,1583.0,165.44,165.57,165.28,165.57,1583.0
2018-03-28 10:50:00,165.28,165.78,165.22,165.78,2005.0,165.28,165.78,165.22,165.78,2005.0
2018-03-28 10:55:00,165.55,165.62,165.2,165.37,1736.0,165.55,165.62,165.2,165.37,1736.0
2018-03-28 11:00:00,165.93,165.93,165.93,165.93,100.0,165.93,165.93,165.93,165.93,100.0
2018-03-28 11:05:00,165.74,166.31,165.73,166.31,1034.0,165.74,166.31,165.73,166.31,1034.0
2018-03-28 11:10:00,166.65,166.86,166.64,166.86,300.0,166.65,166.86,166.64,166.86,300.0
2018-03-28 11:15:00,166.38,166.38,166.09,166.32,2247.0,166.38,166.38,166.09,166.32,2247.0
2018-03-28 11:20:00,165.94,165.94,165.93,165.93,200.0,165.94,165.94,165.93,165.93,200.0
2018-03-28 11:25:00,165.93,165.96,165.63,165.63,890.0,165.93,165.96,165.63,165.63,890.0
2018-03-28 11:30:00,165.69,165.72,165.42,165.72,789.0,165.69,165.72,165.42,165.72,789.0
2018-03-28 11:35:00,165.98,166.16,165.98,166.16,300.0,165.98,166.16,165.98,166.16,300.0
2018-03-28 11:40:00,166.67,167.04,166.65,167.04,600.0,166.67,167.04,166.65,167.04,600.0
2018-03-28 11:45:00,166.81,166.81,166.32,166.32,2200.0,166.81,166.81,166.32,166.32,2200.0
2018-03-28 11:50:00,166.09,166.09,165.72,165.72,400.0,166.09,166.09,165.72,165.72,400.0
2018-03-28 11:55:00,165.99,166.55,165.96,166.55,1200.0,165.99,166.55,165.96,166.55,1200.0
2018-03-28 12:00:00,166.56,166.56,166.51,166.51,300.0,166.56,166.56,166.51,166.51,300.0
2018-03-28 12:05:00,166.45,166.48,166.45,166.48,300.0,166.45,166.48,166.45,166.48,300.0
2018-03-28 12:10:00,166.42,166.68,166.25,166.68,1200.0,166.42,166.68,166.25,166.68,1200.0
2018-03-28 12:15:00,166.99,167.67,166.98,167.67,1400.0,166.99,167.67,166.98,167.67,1400.0
2018-03-28 12:20:00,167.57,167.57,167.04,167.04,1200.0,167.57,167.57,167.04,167.04,1200.0
2018-03-28 12:25:00,167.08,167.08,166.89,166.89,328.0,167.08,167.08,166.89,166.89,328.0
2018-03-28 12:30:00,166.67,166.67,166.52,166.52,1400.0,166.67,166.67,166.52,166.52,1400.0
2018-03-28 12:35:00,166.23,166.81,166.23,166.81,609.0,166.23,166.81,166.23,166.81,609.0
2018-03-28 12:40:00,166.86,166.86,166.86,166.86,300.0,166.86,166.86,166.86,166.86,300.0
2018-03-28 12:45:00,166.86,167.1,166.8,166.85,1655.0,166.86,167.1,166.8,166.85,1655.0
2018-03-28 12:50:00,166.51,166.52,166.51,166.51,100.0,166.51,166.52,166.51,166.51,100.0
2018-03-28 12:55:00,166.29,166.29,165.75,165.75,1000.0,166.29,166.29,165.75,165.75,1000.0
2018-03-28 13:00:00,165.75,165.75,165.75,165.75,0.0,165.75,165.75,165.75,165.75,0.0
2018-03-28 13:05:00,166.12,166.55,166.12,166.55,861.0,166.12,166.55,166.12,166.55,861.0
2018-03-28 13:10:00,166.55,166.55,166.55,166.55,0.0,166.55,166.55,166.55,166.55,0.0
2018-03-28 13:15:00,166.52,166.52,166.29,166.5,3100.0,166.52,166.52,166.29,166.5,3100.0
2018-03-28 13:20:00,166.5,166.95,166.5,166.85,1900.0,166.5,166.95,166.5,166.85,1900.0
2018-03-28 13:25:00,167.26,167.29,167.19,167.2,400.0,167.26,167.29,167.19,167.2,400.0
2018-03-28 13:30:00,167.15,167.17,167.06,167.16,1500.0,167.15,167.17,167.06,167.16,1500.0
2018-03-28 13:35:00,167.18,167.37,167.18,167.37,1100.0,167.18,167.37,167.18,167.37,1100.0
2018-03-28 13:40:00,167.23,167.37,167.23,167.35,614.0,167.23,167.37,167.23,167.35,614.0
2018-03-28 13:45:00,167.35,167.35,167.35,167.35,0.0,167.35,167.35,167.35,167.35,0.0
2018-03-28 13:50:00,167.56,167.59,167.21,167.31,1500.0,167.56,167.59,167.21,167.31,1500.0
2018-03-28 13:55:00,167.36,167.36,167.36,167.36,200.0,167.36,167.36,167.36,167.36,200.0
2018-03-28 14:00:00,167.4,167.41,166.52,166.52,1300.0,167.4,167.41,166.52,166.52,1300.0
2018-03-28 14:05:00,166.59,167.17,166.51,167.17,1700.0,166.59,167.17,166.51,167.17,1700.0
2018-03-28 14:10:00,167.18,167.2,166.84,167.2,969.0,167.18,167.2,166.84,167.2,969.0
2018-03-28 14:15:00,167.26,167.63,167.26,167.63,899.0,167.26,167.63,167.26,167.63,899.0
2018-03-28 14:20:00,167.89,168.04,167.72,167.72,1320.0,167.89,168.04,167.72,167.72,1320.0
2018-03-28 14:25:00,167.5,167.58,167.39,167.5,3100.0,167.5,167.58,167.39,167.5,3100.0
2018-03-28 14:30:00,167.3,167.6,167.26,167.6,2100.0,167.3,167.6,167.26,167.6,2100.0
2018-03-28 14:35:00,167.61,168.14,167.47,168.14,2100.0,167.61,168.14,167.47,168.14,2100.0
2018-03-28 14:40:00,168.41,168.48,167.94,168.0,1700.0,168.41,168.48,167.94,168.0,1700.0
2018-03-28 14:45:00,167.51,167.75,167.5,167.63,2850.0,167.51,167.75,167.5,167.63,2850.0
2018-03-28 14:50:00,167.62,167.67,167.46,167.67,3134.0,167.62,167.67,167.46,167.67,3134.0
2018-03-28 14:55:00,167.5,167.56,167.43,167.43,3400.0,167.5,167.56,167.43,167.43,3400.0
2018-03-28 15:00:00,167.5,167.59,166.86,166.87,2729.0,167.5,167.59,166.86,166.87,2729.0
2018-03-28 15:05:00,167.15,167.23,166.89,167.06,1816.0,167.15,167.23,166.89,167.06,1816.0
2018-03-28 15:10:00,167.06,167.64,167.06,167.64,2100.0,167.06,167.64,167.06,167.64,2100.0
2018-03-28 15:15:00,167.76,167.76,167.34,167.34,2399.0,167.76,167.76,167.34,167.34,2399.0
2018-03-28 15:20:00,167.5,167.8,167.5,167.8,1600.0,167.5,167.8,167.5,167.8,1600.0
2018-03-28 15:25:00,167.67,167.81,167.52,167.69,1560.0,167.67,167.81,167.52,167.69,1560.0
2018-03-28 15:30:00,167.76,168.18,167.76,168.18,5330.0,167.76,168.18,167.76,168.18,5330.0
2018-03-28 15:35:00,168.0,168.59,168.0,168.59,1700.0,168.0,168.59,168.0,168.59,1700.0
2018-03-28 15:40:00,168.52,168.56,167.98,167.98,4356.0,168.52,168.56,167.98,167.98,4356.0
2018-03-28 15:45:00,167.93,168.04,167.9,167.97,1452.0,167.93,168.04,167.9,167.97,1452.0
2018-03-28 15:50:00,168.02,168.17,167.73,167.73,4884.0,168.02,168.17,167.73,167.73,4884.0
2018-03-28 15:55:00,167.72,167.9,167.52,167.53,10652.0,167.72,167.9,167.52,167.53,10652.0
2018-03-29 09:30:00,168.58,168.95,168.38,168.94,1407.0,168.58,168.95,168.38,168.94,1407.0
2018-03-29 09:35:00,168.93,169.3,168.63,168.96,2700.0,168.93,169.3,168.63,168.96,2700.0
2018-03-29 09:40:00,168.96,168.96,168.93,168.93,200.0,168.96,168.96,168.93,168.93,200.0
2018-03-29 09:45:00,168.3,168.3,167.76,167.76,1200.0,168.3,168.3,167.76,167.76,1200.0
2018-03-29 09:50:00,168.25,168.34,168.24,168.34,3910.0,168.25,168.34,168.24,168.34,3910.0
2018-03-29 09:55:00,168.37,168.43,167.72,167.9,2300.0,168.37,168.43,167.72,167.9,2300.0
2018-03-29 10:00:00,167.9,168.45,167.71,168.45,1767.0,167.9,168.45,167.71,168.45,1767.0
2018-03-29 10:05:00,168.2,168.21,167.52,167.52,1100.0,168.2,168.21,167.52,167.52,1100.0
2018-03-29 10:10:00,167.39,168.28,167.38,168.28,1691.0,167.39,168.28,167.38,168.28,1691.0
2018-03-29 10:15:00,167.77,167.93,167.77,167.82,802.0,167.77,167.93,167.77,167.82,802.0
2018-03-29 10:20:00,168.18,168.24,168.01,168.2,400.0,168.18,168.24,168.01,168.2,400.0
2018-03-29 10:25:00,168.45,168.6,168.45,168.5,525.0,168.45,168.6,168.45,168.5,525.0
2018-03-29 10:30:00,168.49,168.76,168.35,168.71,1415.0,168.49,168.76,168.35,168.71,1415.0
2018-03-29 10:35:00,168.72,168.72,168.4,168.56,400.0,168.72,168.72,168.4,168.56,400.0
2018-03-29 10:40:00,168.57,168.81,168.49,168.73,3300.0,168.57,168.81,168.49,168.73,3300.0
2018-03-29 10:45:00,168.85,169.11,168.85,168.97,600.0,168.85,169.11,168.85,168.97,600.0
2018-03-29 10:50:00,168.8,169.12,168.8,169.04,850.0,168.8,169.12,168.8,169.04,850.0
2018-03-29 10:55:00,169.3,169.59,169.19,169.39,1800.0,169.3,169.59,169.19,169.39,1800.0
2018-03-29 11:00:00,169.98,169.98,169.13,169.13,1100.0,169.98,169.98,169.13,169.13,1100.0
2018-03-29 11:05:00,169.12,169.54,169.12,169.54,1096.0,169.12,169.54,169.12,169.54,1096.0
2018-03-29 11:10:00,169.28,169.44,168.66,168.66,900.0,169.28,169.44,168.66,168.66,900.0
2018-03-29 11:15:00,168.77,168.86,168.22,168.3,1289.0,168.77,168.86,168.22,168.3,1289.0
2018-03-29 11:20:00,168.39,168.45,168.39,168.45,400.0,168.39,168.45,168.39,168.45,400.0
2018-03-29 11:25:00,168.66,169.15,168.46,169.15,1100.0,168.66,169.15,168.46,169.15,1100.0
2018-03-29 11:30:00,168.68,168.68,168.46,168.46,1100.0,168.68,168.68,168.46,168.46,1100.0
2018-03-29 11:35:00,168.47,168.48,168.27,168.27,700.0,168.47,168.48,168.27,168.27,700.0
2018-03-29 11:40:00,168.31,168.65,168.31,168.5,600.0,168.31,168.65,168.31,168.5,600.0
2018-03-29 11:45:00,168.34,169.13,168.33,169.13,1700.0,168.34,169.13,168.33,169.13,1700.0
2018-03-29 11:50:00,169.14,169.14,168.84,168.86,300.0,169.14,169.14,168.84,168.86,300.0
2018-03-29 11:55:00,169.0,169.0,168.99,168.99,500.0,169.0,169.0,168.99,168.99,500.0
2018-03-29 12:00:00,168.99,168.99,168.99,168.99,0.0,168.99,168.99,168.99,168.99,0.0
2018-03-29 12:05:00,168.43,168.43,168.27,168.27,300.0,168.43,168.43,168.27,168.27,300.0
2018-03-29 12:10:00,168.2,168.45,168.16,168.42,1661.0,168.2,168.45,168.16,168.42,1661.0
2018-03-29 12:15:00,168.12,168.86,168.12,168.85,869.0,168.12,168.86,168.12,168.85,869.0
2018-03-29 12:20:00,168.7,168.8,168.7,168.8,200.0,168.7,168.8,168.7,168.8,200.0
2018-03-29 12:25:00,168.71,168.91,168.53,168.91,700.0,168.71,168.91,168.53,168.91,700.0
2018-03-29 12:30:00,168.91,168.91,168.91,168.91,0.0,168.91,168.91,168.91,168.91,0.0
2018-03-29 12:35:00,168.71,168.83,168.71,168.83,300.0,168.71,168.83,168.71,168.83,300.0
2018-03-29 12:40:00,168.84,168.84,168.71,168.71,300.0,168.84,168.84,168.71,168.71,300.0
2018-03-29 12:45:00,168.78,168.78,168.73,168.73,387.0,168.78,168.78,168.73,168.73,387.0
2018-03-29 12:50:00,168.83,169.98,168.73,169.97,3714.0,168.83,169.98,168.73,169.97,3714.0
2018-03-29 12:55:00,169.78,169.98,169.77,169.98,600.0,169.78,169.98,169.77,169.98,600.0
2018-03-29 13:00:00,169.63,169.68,169.62,169.62,500.0,169.63,169.68,169.62,169.62,500.0
2018-03-29 13:05:00,169.22,169.22,169.05,169.05,300.0,169.22,169.22,169.05,169.05,300.0
2018-03-29 13:10:00,169.29,169.5,169.29,169.5,565.0,169.29,169.5,169.29,169.5,565.0
2018-03-29 13:15:00,169.32,169.49,169.3,169.49,600.0,169.32,169.49,169.3,169.49,600.0
2018-03-29 13:20:00,169.48,169.84,169.48,169.84,600.0,169.48,169.84,169.48,169.84,600.0
2018-03-29 13:25:00,169.82,169.92,169.8,169.92,500.0,169.82,169.92,169.8,169.92,500.0
2018-03-29 13:30:00,169.87,170.21,169.87,170.04,1300.0,169.87,170.21,169.87,170.04,1300.0
2018-03-29 13:35:00,170.0,170.02,169.85,170.02,1300.0,170.0,170.02,169.85,170.02,1300.0
2018-03-29 13:40:00,169.77,169.77,169.76,169.77,600.0,169.77,169.77,169.76,169.77,600.0
2018-03-29 13:45:00,170.01,170.25,170.01,170.25,882.0,170.01,170.25,170.01,170.25,882.0
2018-03-29 13:50:00,170.45,170.45,170.45,170.45,100.0,170.45,170.45,170.45,170.45,100.0
2018-03-29 13:55:00,170.54,170.54,170.32,170.32,1500.0,170.54,170.54,170.32,170.32,1500.0
2018-03-29 14:00:00,170.3,170.33,170.04,170.22,800.0,170.3,170.33,170.04,170.22,800.0
2018-03-29 14:05:00,170.22,170.37,170.17,170.22,3300.0,170.22,170.37,170.17,170.22,3300.0
2018-03-29 14:10:00,170.24,170.45,170.01,170.01,3774.0,170.24,170.45,170.01,170.01,3774.0
2018-03-29 14:15:00,170.01,170.04,169.92,170.04,563.0,170.01,170.04,169.92,170.04,563.0
2018-03-29 14:20:00,169.94,169.94,169.89,169.89,436.0,169.94,169.94,169.89,169.89,436.0
2018-03-29 14:25:00,169.96,170.02,169.96,169.99,600.0,169.96,170.02,169.96,169.99,600.0
2018-03-29 14:30:00,170.16,170.32,170.08,170.32,641.0,170.16,170.32,170.08,170.32,641.0
2018-03-29 14:35:00,170.47,170.6,170.47,170.6,400.0,170.47,170.6,170.47,170.6,400.0
2018-03-29 14:40:00,170.6,170.6,170.6,170.6,0.0,170.6,170.6,170.6,170.6,0.0
2018-03-29 14:45:00,170.78,170.78,170.65,170.65,600.0,170.78,170.78,170.65,170.65,600.0
2018-03-29 14:50:00,170.68,170.68,170.68,170.68,100.0,170.68,170.68,170.68,170.68,100.0
2018-03-29 14:55:00,170.88,170.96,170.82,170.82,1100.0,170.88,170.96,170.82,170.82,1100.0
2018-03-29 15:00:00,170.53,170.78,170.53,170.78,1008.0,170.53,170.78,170.53,170.78,1008.0
2018-03-29 15:05:00,170.76,170.76,170.73,170.74,500.0,170.76,170.76,170.73,170.74,500.0
2018-03-29 15:10:00,170.86,170.94,170.84,170.85,500.0,170.86,170.94,170.84,170.85,500.0
2018-03-29 15:15:00,170.83,170.83,170.54,170.67,700.0,170.83,170.83,170.54,170.67,700.0
2018-03-29 15:20:00,170.53,170.53,170.15,170.31,800.0,170.53,170.53,170.15,170.31,800.0
2018-03-29 15:25:00,169.98,169.98,169.72,169.98,996.0,169.98,169.98,169.72,169.98,996.0
2018-03-29 15:30:00,169.96,170.02,169.47,169.47,2555.0,169.96,170.02,169.47,169.47,2555.0
2018-03-29 15:35:00,169.54,169.54,169.23,169.31,1300.0,169.54,169.54,169.23,169.31,1300.0
2018-03-29 15:40:00,169.47,169.57,169.27,169.27,1700.0,169.47,169.57,169.27,169.27,1700.0
2018-03-29 15:45:00,169.24,169.69,169.24,169.69,2000.0,169.24,169.69,169.24,169.69,2000.0
2018-03-29 15:50:00,169.73,169.82,169.42,169.42,3000.0,169.73,169.82,169.42,169.42,3000.0
2018-03-29 15:55:00,169.3,169.66,169.12,169.29,16564.0,169.3,169.66,169.12,169.29,16564.0
2018-04-02 09:30:00,168.44,168.44,168.44,168.44,921.0,168.44,168.44,168.44,168.44,921.0
2018-04-02 09:35:00,168.98,169.54,168.98,169.54,1600.0,168.98,169.54,168.98,169.54,1600.0
2018-04-02 09:40:00,169.19,169.19,169.19,169.19,100.0,169.19,169.19,169.19,169.19,100.0
2018-04-02 09:45:00,168.86,169.0,168.48,168.58,600.0,168.86,169.0,168.48,168.58,600.0
2018-04-02 09:50:00,167.94,168.66,167.8,168.66,1500.0,167.94,168.66,167.8,168.66,1500.0
2018-04-02 09:55:00,168.4,168.4,168.24,168.4,500.0,168.4,168.4,168.24,168.4,500.0
2018-04-02 10:00:00,168.18,168.42,167.61,168.28,2500.0,168.18,168.42,167.61,168.28,2500.0
2018-04-02 10:05:00,168.0,168.04,168.0,168.03,200.0,168.0,168.04,168.0,168.03,200.0
2018-04-02 10:10:00,168.04,168.09,167.86,167.86,1100.0,168.04,168.09,167.86,167.86,1100.0
2018-04-02 10:15:00,167.83,167.83,167.83,167.83,100.0,167.83,167.83,167.83,167.83,100.0
2018-04-02 10:20:00,167.86,167.86,167.85,167.86,300.0,167.86,167.86,167.85,167.86,300.0
2018-04-02 10:25:00,167.87,168.16,167.69,167.8,2300.0,167.87,168.16,167.69,167.8,2300.0
2018-04-02 10:30:00,167.58,167.72,167.58,167.72,200.0,167.58,167.72,167.58,167.72,200.0
2018-04-02 10:35:00,167.26,167.4,166.99,167.31,900.0,167.26,167.4,166.99,167.31,900.0
2018-04-02 10:40:00,167.23,167.32,167.23,167.32,200.0,167.23,167.32,167.23,167.32,200.0
2018-04-02 10:45:00,167.42,167.54,167.42,167.54,1000.0,167.42,167.54,167.42,167.54,1000.0
2018-04-02 10:50:00,167.06,167.06,166.86,166.86,508.0,167.06,167.06,166.86,166.86,508.0
2018-04-02 10:55:00,166.72,166.72,166.39,166.39,500.0,166.72,166.72,166.39,166.39,500.0
2018-04-02 11:00:00,166.41,166.47,166.21,166.21,600.0,166.41,166.47,166.21,166.21,600.0
2018-04-02 11:05:00,166.2,166.2,165.5,165.5,1825.0,166.2,166.2,165.5,165.5,1825.0
2018-04-02 11:10:00,165.65,165.76,165.11,165.19,2601.0,165.65,165.76,165.11,165.19,2601.0
2018-04-02 11:15:00,165.27,165.81,165.27,165.58,1904.0,165.27,165.81,165.27,165.58,1904.0
2018-04-02 11:20:00,165.43,165.47,165.23,165.23,400.0,165.43,165.47,165.23,165.23,400.0
2018-04-02 11:25:00,165.42,165.8,165.41,165.8,400.0,165.42,165.8,165.41,165.8,400.0
2018-04-02 11:30:00,165.98,166.01,165.7,165.71,1195.0,165.98,166.01,165.7,165.71,1195.0
2018-04-02 11:35:00,165.53,165.53,164.48,164.63,1400.0,165.53,165.53,164.48,164.63,1400.0
2018-04-02 11:40:00,164.99,165.03,164.68,164.68,700.0,164.99,165.03,164.68,164.68,700.0
2018-04-02 11:45:00,164.79,165.01,164.47,165.0,1375.0,164.79,165.01,164.47,165.0,1375.0
2018-04-02 11:50:00,165.0,165.0,165.0,165.0,0.0,165.0,165.0,165.0,165.0,0.0
2018-04-02 11:55:00,165.09,165.09,164.8,164.8,802.0,165.09,165.09,164.8,164.8,802.0
2018-04-02 12:00:00,164.82,164.91,164.43,164.78,1774.0,164.82,164.91,164.43,164.78,1774.0
2018-04-02 12:05:00,164.71,164.78,164.38,164.38,1000.0,164.71,164.78,164.38,164.38,1000.0
2018-04-02 12:10:00,164.27,164.45,164.27,164.4,900.0,164.27,164.45,164.27,164.4,900.0
2018-04-02 12:15:00,164.47,164.62,164.09,164.62,1100.0,164.47,164.62,164.09,164.62,1100.0
2018-04-02 12:20:00,164.97,164.99,164.92,164.99,300.0,164.97,164.99,164.92,164.99,300.0
2018-04-02 12:25:00,164.77,164.97,164.64,164.84,600.0,164.77,164.97,164.64,164.84,600.0
2018-04-02 12:30:00,164.86,165.23,164.85,165.23,600.0,164.86,165.23,164.85,165.23,600.0
2018-04-02 12:35:00,165.22,165.35,165.15,165.15,1300.0,165.22,165.35,165.15,165.15,1300.0
2018-04-02 12:40:00,165.2,165.3,165.2,165.27,300.0,165.2,165.3,165.2,165.27,300.0
2018-04-02 12:45:00,165.67,165.79,165.67,165.7,996.0,165.67,165.79,165.67,165.7,996.0
2018-04-02 12:50:00,165.64,165.65,165.64,165.64,260.0,165.64,165.65,165.64,165.64,260.0
2018-04-02 12:55:00,165.53,165.53,165.23,165.23,925.0,165.53,165.53,165.23,165.23,925.0
2018-04-02 13:00:00,165.36,165.41,164.99,164.99,600.0,165.36,165.41,164.99,164.99,600.0
2018-04-02 13:05:00,165.0,165.12,164.55,164.55,900.0,165.0,165.12,164.55,164.55,900.0
2018-04-02 13:10:00,164.87,164.88,164.67,164.83,539.0,164.87,164.88,164.67,164.83,539.0
2018-04-02 13:15:00,164.92,164.97,164.92,164.92,400.0,164.92,164.97,164.92,164.92,400.0
2018-04-02 13:20:00,164.69,164.69,164.34,164.34,600.0,164.69,164.69,164.34,164.34,600.0
2018-04-02 13:25:00,164.28,164.28,164.0,164.0,300.0,164.28,164.28,164.0,164.0,300.0
2018-04-02 13:30:00,164.31,164.31,164.31,164.31,100.0,164.31,164.31,164.31,164.31,100.0
2018-04-02 13:35:00,164.05,164.46,164.05,164.46,1696.0,164.05,164.46,164.05,164.46,1696.0
2018-04-02 13:40:00,164.08,164.36,163.78,163.78,1400.0,164.08,164.36,163.78,163.78,1400.0
2018-04-02 13:45:00,163.85,163.87,163.38,163.38,1500.0,163.85,163.87,163.38,163.38,1500.0
2018-04-02 13:50:00,163.91,163.97,163.84,163.84,710.0,163.91,163.97,163.84,163.84,710.0
2018-04-02 13:55:00,163.95,163.95,163.5,163.5,1421.0,163.95,163.95,163.5,163.5,1421.0
2018-04-02 14:00:00,163.5,163.62,163.16,163.32,1404.0,163.5,163.62,163.16,163.32,1404.0
2018-04-02 14:05:00,163.43,163.51,163.41,163.42,501.0,163.43,163.51,163.41,163.42,501.0
2018-04-02 14:10:00,163.55,163.55,163.31,163.4,1281.0,163.55,163.55,163.31,163.4,1281.0
2018-04-02 14:15:00,163.67,163.85,163.67,163.85,1100.0,163.67,163.85,163.67,163.85,1100.0
2018-04-02 14:20:00,164.08,164.15,163.66,163.66,500.0,164.08,164.15,163.66,163.66,500.0
2018-04-02 14:25:00,163.75,163.76,163.16,163.16,1111.0,163.75,163.76,163.16,163.16,1111.0
2018-04-02 14:30:00,163.33,163.38,163.19,163.38,900.0,163.33,163.38,163.19,163.38,900.0
2018-04-02 14:35:00,163.71,163.71,163.0,163.0,1157.0,163.71,163.71,163.0,163.0,1157.0
2018-04-02 14:40:00,162.76,162.86,162.58,162.79,1894.0,162.76,162.86,162.58,162.79,1894.0
2018-04-02 14:45:00,162.87,163.38,162.84,163.38,1100.0,162.87,163.38,162.84,163.38,1100.0
2018-04-02 14:50:00,163.59,163.72,163.59,163.72,200.0,163.59,163.72,163.59,163.72,200.0
2018-04-02 14:55:00,163.67,163.67,163.43,163.62,1100.0,163.67,163.67,163.43,163.62,1100.0
2018-04-02 15:00:00,163.65,163.8,163.41,163.41,2343.0,163.65,163.8,163.41,163.41,2343.0
2018-04-02 15:05:00,163.37,163.37,163.29,163.29,300.0,163.37,163.37,163.29,163.29,300.0
2018-04-02 15:10:00,163.28,163.68,163.12,163.45,1293.0,163.28,163.68,163.12,163.45,1293.0
2018-04-02 15:15:00,163.66,163.94,163.47,163.94,3303.0,163.66,163.94,163.47,163.94,3303.0
2018-04-02 15:20:00,163.93,163.98,163.21,163.21,1400.0,163.93,163.98,163.21,163.21,1400.0
2018-04-02 15:25:00,163.1,163.22,163.02,163.09,1628.0,163.1,163.22,163.02,163.09,1628.0
2018-04-02 15:30:00,163.12,163.3,162.78,162.78,1500.0,163.12,163.3,162.78,162.78,1500.0
2018-04-02 15:35:00,162.98,163.19,162.77,162.77,2525.0,162.98,163.19,162.77,162.77,2525.0
2018-04-02 15:40:00,162.76,163.06,162.73,163.01,2460.0,162.76,163.06,162.73,163.01,2460.0
2018-04-02 15:45:00,163.26,163.69,163.18,163.66,3939.0,163.26,163.69,163.18,163.66,3939.0
2018-04-02 15:50:00,163.88,164.06,163.73,164.03,4303.0,163.88,164.06,163.73,164.03,4303.0
2018-04-02 15:55:00,164.03,164.03,162.99,163.18,14283.0,164.03,164.03,162.99,163.18,14283.0
2018-04-03 09:30:00,164.27,164.27,163.65,163.65,751.0,164.27,164.27,163.65,163.65,751.0
2018-04-03 09:35:00,164.79,164.79,164.34,164.34,300.0,164.79,164.79,164.34,164.34,300.0
2018-04-03 09:40:00,165.06,165.83,165.06,165.82,3494.0,165.06,165.83,165.06,165.82,3494.0
2018-04-03 09:45:00,164.89,165.67,164.85,164.97,2000.0,164.89,165.67,164.85,164.97,2000.0
2018-04-03 09:50:00,164.16,164.16,164.16,164.16,100.0,164.16,164.16,164.16,164.16,100.0
2018-04-03 09:55:00,164.16,164.16,163.42,163.9,2940.0,164.16,164.16,163.42,163.9,2940.0
2018-04-03 10:00:00,164.11,164.29,164.11,164.29,1371.0,164.11,164.29,164.11,164.29,1371.0
2018-04-03 10:05:00,164.29,164.29,164.29,164.29,0.0,164.29,164.29,164.29,164.29,0.0
2018-04-03 10:10:00,164.38,164.38,164.38,164.38,100.0,164.38,164.38,164.38,164.38,100.0
2018-04-03 10:15:00,164.12,164.12,163.81,163.81,2100.0,164.12,164.12,163.81,163.81,2100.0
2018-04-03 10:20:00,163.62,163.87,163.62,163.82,2003.0,163.62,163.87,163.62,163.82,2003.0
2018-04-03 10:25:00,163.82,163.82,163.82,163.82,0.0,163.82,163.82,163.82,163.82,0.0
2018-04-03 10:30:00,163.94,164.65,163.94,164.65,1211.0,163.94,164.65,163.94,164.65,1211.0
2018-04-03 10:35:00,164.62,164.62,163.99,164.28,900.0,164.62,164.62,163.99,164.28,900.0
2018-04-03 10:40:00,163.72,163.97,163.72,163.97,328.0,163.72,163.97,163.72,163.97,328.0
2018-04-03 10:45:00,163.73,164.55,163.73,164.55,1100.0,163.73,164.55,163.73,164.55,1100.0
2018-04-03 10:50:00,164.25,164.61,164.25,164.26,1200.0,164.25,164.61,164.25,164.26,1200.0
2018-04-03 10:55:00,164.3,164.5,164.3,164.5,1100.0,164.3,164.5,164.3,164.5,1100.0
2018-04-03 11:00:00,164.68,164.68,164.55,164.55,1100.0,164.68,164.68,164.55,164.55,1100.0
2018-04-03 11:05:00,164.72,164.72,164.68,164.69,600.0,164.72,164.72,164.68,164.69,600.0
2018-04-03 11:10:00,164.64,164.64,164.63,164.63,300.0,164.64,164.64,164.63,164.63,300.0
2018-04-03 11:15:00,164.5,164.5,164.45,164.45,200.0,164.5,164.5,164.45,164.45,200.0
2018-04-03 11:20:00,164.75,164.76,164.57,164.66,700.0,164.75,164.76,164.57,164.66,700.0
2018-04-03 11:25:00,164.56,164.82,164.56,164.82,800.0,164.56,164.82,164.56,164.82,800.0
2018-04-03 11:30:00,164.92,164.92,164.64,164.71,2600.0,164.92,164.92,164.64,164.71,2600.0
2018-04-03 11:35:00,164.71,164.71,164.71,164.71,0.0,164.71,164.71,164.71,164.71,0.0
2018-04-03 11:40:00,164.66,164.9,164.65,164.78,400.0,164.66,164.9,164.65,164.78,400.0
2018-04-03 11:45:00,164.78,164.78,164.39,164.58,3799.0,164.78,164.78,164.39,164.58,3799.0
2018-04-03 11:50:00,164.57,164.7,164.38,164.68,2210.0,164.57,164.7,164.38,164.68,2210.0
2018-04-03 11:55:00,164.6,164.66,164.6,164.66,400.0,164.6,164.66,164.6,164.66,400.0
2018-04-03 12:00:00,164.72,164.91,164.72,164.9,800.0,164.72,164.91,164.72,164.9,800.0
2018-04-03 12:05:00,165.14,165.16,165.14,165.16,300.0,165.14,165.16,165.14,165.16,300.0
2018-04-03 12:10:00,165.12,165.15,165.12,165.15,200.0,165.12,165.15,165.12,165.15,200.0
2018-04-03 12:15:00,164.99,165.15,164.65,164.94,1800.0,164.99,165.15,164.65,164.94,1800.0
2018-04-03 12:20:00,164.94,164.94,164.58,164.6,900.0,164.94,164.94,164.58,164.6,900.0
2018-04-03 12:25:00,164.5,164.5,164.49,164.5,100.0,164.5,164.5,164.49,164.5,100.0
2018-04-03 12:30:00,164.5,164.75,164.5,164.75,1300.0,164.5,164.75,164.5,164.75,1300.0
2018-04-03 12:35:00,164.69,164.69,164.56,164.57,500.0,164.69,164.69,164.56,164.57,500.0
2018-04-03 12:40:00,164.39,164.39,164.38,164.39,100.0,164.39,164.39,164.38,164.39,100.0
2018-04-03 12:45:00,164.39,164.58,164.32,164.5,4100.0,164.39,164.58,164.32,164.5,4100.0
2018-04-03 12:50:00,164.51,164.81,164.51,164.78,1185.0,164.51,164.81,164.51,164.78,1185.0
2018-04-03 12:55:00,164.54,164.76,164.43,164.76,900.0,164.54,164.76,164.43,164.76,900.0
2018-04-03 13:00:00,164.43,164.59,164.33,164.59,1200.0,164.43,164.59,164.33,164.59,1200.0
2018-04-03 13:05:00,164.54,164.69,164.54,164.69,300.0,164.54,164.69,164.54,164.69,300.0
2018-04-03 13:10:00,164.84,164.84,164.58,164.58,500.0,164.84,164.84,164.58,164.58,500.0
2018-04-03 13:15:00,164.58,164.58,164.58,164.58,0.0,164.58,164.58,164.58,164.58,0.0
2018-04-03 13:20:00,164.7,164.87,164.69,164.86,400.0,164.7,164.87,164.69,164.86,400.0
2018-04-03 13:25:00,165.07,165.25,165.07,165.09,300.0,165.07,165.25,165.07,165.09,300.0
2018-04-03 13:30:00,165.02,165.29,165.02,165.12,400.0,165.02,165.29,165.02,165.12,400.0
2018-04-03 13:35:00,165.05,165.07,164.77,164.77,1400.0,165.05,165.07,164.77,164.77,1400.0
2018-04-03 13:40:00,164.72,164.8,164.72,164.8,300.0,164.72,164.8,164.72,164.8,300.0
2018-04-03 13:45:00,164.73,164.73,164.41,164.5,1700.0,164.73,164.73,164.41,164.5,1700.0
2018-04-03 13:50:00,164.52,164.74,164.51,164.74,1190.0,164.52,164.74,164.51,164.74,1190.0
2018-04-03 13:55:00,164.74,165.13,164.74,164.99,1800.0,164.74,165.13,164.74,164.99,1800.0
2018-04-03 14:00:00,165.09,165.09,165.09,165.09,100.0,165.09,165.09,165.09,165.09,100.0
2018-04-03 14:05:00,165.09,165.09,165.09,165.09,0.0,165.09,165.09,165.09,165.09,0.0
2018-04-03 14:10:00,165.17,165.64,165.17,165.64,600.0,165.17,165.64,165.17,165.64,600.0
2018-04-03 14:15:00,165.43,165.43,165.1,165.11,1600.0,165.43,165.43,165.1,165.11,1600.0
2018-04-03 14:20:00,165.18,165.38,165.11,165.38,2803.0,165.18,165.38,165.11,165.38,2803.0
2018-04-03 14:25:00,165.38,165.38,165.38,165.38,0.0,165.38,165.38,165.38,165.38,0.0
2018-04-03 14:30:00,165.53,165.54,165.16,165.25,3640.0,165.53,165.54,165.16,165.25,3640.0
2018-04-03 14:35:00,165.03,165.23,165.03,165.23,1602.0,165.03,165.23,165.03,165.23,1602.0
2018-04-03 14:40:00,165.25,165.3,165.14,165.14,800.0,165.25,165.3,165.14,165.14,800.0
2018-04-03 14:45:00,165.09,165.57,165.09,165.57,3372.0,165.09,165.57,165.09,165.57,3372.0
2018-04-03 14:50:00,165.56,165.57,165.56,165.57,500.0,165.56,165.57,165.56,165.57,500.0
2018-04-03 14:55:00,165.6,166.16,165.6,166.16,1500.0,165.6,166.16,165.6,166.16,1500.0
2018-04-03 15:00:00,165.85,166.37,165.85,166.37,900.0,165.85,166.37,165.85,166.37,900.0
2018-04-03 15:05:00,166.91,167.1,166.53,167.1,2998.0,166.91,167.1,166.53,167.1,2998.0
2018-04-03 15:10:00,167.18,167.21,166.68,166.68,1600.0,167.18,167.21,166.68,166.68,1600.0
2018-04-03 15:15:00,166.82,166.88,166.69,166.88,2000.0,166.82,166.88,166.69,166.88,2000.0
2018-04-03 15:20:00,166.79,167.2,166.79,167.06,2484.0,166.79,167.2,166.79,167.06,2484.0
2018-04-03 15:25:00,167.19,167.55,167.06,167.1,2266.0,167.19,167.55,167.06,167.1,2266.0
2018-04-03 15:30:00,166.99,167.26,166.8,167.03,4800.0,166.99,167.26,166.8,167.03,4800.0
2018-04-03 15:35:00,166.91,167.16,166.91,167.16,2335.0,166.91,167.16,166.91,167.16,2335.0
2018-04-03 15:40:00,167.16,167.49,167.16,167.48,4136.0,167.16,167.49,167.16,167.48,4136.0
2018-04-03 15:45:00,167.49,167.6,167.16,167.16,4419.0,167.49,167.6,167.16,167.16,4419.0
2018-04-03 15:50:00,166.96,167.28,166.84,166.85,2729.0,166.96,167.28,166.84,166.85,2729.0
2018-04-03 15:55:00,167.02,167.41,167.01,167.24,14164.0,167.02,167.41,167.01,167.24,14164.0
2018-04-04 09:30:00,164.44,165.84,163.07,163.07,2607.0,164.44,165.84,163.07,163.07,2607.0
2018-04-04 09:35:00,163.18,163.18,163.17,163.18,100.0,163.18,163.18,163.17,163.18,100.0
2018-04-04 09:40:00,163.18,163.18,163.18,163.18,0.0,163.18,163.18,163.18,163.18,0.0
2018-04-04 09:45:00,165.16,165.16,165.16,165.16,100.0,165.16,165.16,165.16,165.16,100.0
2018-04-04 09:50:00,164.0,164.66,163.46,163.46,800.0,164.0,164.66,163.46,163.46,800.0
2018-04-04 09:55:00,164.5,165.09,164.5,165.08,2509.0,164.5,165.09,164.5,165.08,2509.0
2018-04-04 10:00:00,164.25,164.97,164.25,164.48,500.0,164.25,164.97,164.25,164.48,500.0
2018-04-04 10:05:00,164.43,164.86,164.33,164.86,1047.0,164.43,164.86,164.33,164.86,1047.0
2018-04-04 10:10:00,164.61,164.87,164.31,164.78,800.0,164.61,164.87,164.31,164.78,800.0
2018-04-04 10:15:00,164.84,164.94,164.74,164.94,2280.0,164.84,164.94,164.74,164.94,2280.0
2018-04-04 10:20:00,164.91,164.91,164.36,164.58,900.0,164.91,164.91,164.36,164.58,900.0
2018-04-04 10:25:00,164.77,164.77,164.77,164.77,300.0,164.77,164.77,164.77,164.77,300.0
2018-04-04 10:30:00,164.92,164.92,164.35,164.35,500.0,164.92,164.92,164.35,164.35,500.0
2018-04-04 10:35:00,164.6,164.84,164.6,164.84,701.0,164.6,164.84,164.6,164.84,701.0
2018-04-04 10:40:00,164.92,165.14,164.92,165.14,300.0,164.92,165.14,164.92,165.14,300.0
2018-04-04 10:45:00,165.13,165.72,164.96,165.72,1750.0,165.13,165.72,164.96,165.72,1750.0
2018-04-04 10:50:00,165.93,165.93,165.04,165.05,420.0,165.93,165.93,165.04,165.05,420.0
2018-04-04 10:55:00,165.05,165.13,164.85,165.05,1759.0,165.05,165.13,164.85,165.05,1759.0
2018-04-04 11:00:00,164.81,165.0,164.81,164.83,2780.0,164.81,165.0,164.81,164.83,2780.0
2018-04-04 11:05:00,164.99,164.99,164.65,164.65,800.0,164.99,164.99,164.65,164.65,800.0
2018-04-04 11:10:00,165.1,165.1,165.09,165.1,150.0,165.1,165.1,165.09,165.1,150.0
2018-04-04 11:15:00,165.03,165.03,164.84,164.84,300.0,165.03,165.03,164.84,164.84,300.0
2018-04-04 11:20:00,165.03,165.34,165.0,165.34,700.0,165.03,165.34,165.0,165.34,700.0
2018-04-04 11:25:00,165.34,165.34,165.34,165.34,0.0,165.34,165.34,165.34,165.34,0.0
2018-04-04 11:30:00,165.65,165.65,165.58,165.58,500.0,165.65,165.65,165.58,165.58,500.0
2018-04-04 11:35:00,165.35,165.74,165.07,165.72,2400.0,165.35,165.74,165.07,165.72,2400.0
2018-04-04 11:40:00,165.72,165.72,165.72,165.72,0.0,165.72,165.72,165.72,165.72,0.0
2018-04-04 11:45:00,165.72,165.72,165.72,165.72,0.0,165.72,165.72,165.72,165.72,0.0
2018-04-04 11:50:00,165.7,165.7,165.69,165.7,100.0,165.7,165.7,165.69,165.7,100.0
2018-04-04 11:55:00,165.52,165.52,165.52,165.52,100.0,165.52,165.52,165.52,165.52,100.0
2018-04-04 12:00:00,165.49,165.72,165.23,165.46,1287.0,165.49,165.72,165.23,165.46,1287.0
2018-04-04 12:05:00,165.68,165.73,165.68,165.73,539.0,165.68,165.73,165.68,165.73,539.0
2018-04-04 12:10:00,165.92,166.06,165.92,165.92,700.0,165.92,166.06,165.92,165.92,700.0
2018-04-04 12:15:00,165.92,165.92,165.92,165.92,0.0,165.92,165.92,165.92,165.92,0.0
2018-04-04 12:20:00,165.74,166.03,165.72,166.03,726.0,165.74,166.03,165.72,166.03,726.0
2018-04-04 12:25:00,166.03,166.03,166.03,166.03,0.0,166.03,166.03,166.03,166.03,0.0
2018-04-04 12:30:00,166.03,166.03,166.03,166.03,0.0,166.03,166.03,166.03,166.03,0.0
2018-04-04 12:35:00,166.23,166.28,165.94,165.94,900.0,166.23,166.28,165.94,165.94,900.0
2018-04-04 12:40:00,166.13,166.4,166.13,166.4,200.0,166.13,166.4,166.13,166.4,200.0
2018-04-04 12:45:00,166.4,166.4,166.4,166.4,0.0,166.4,166.4,166.4,166.4,0.0
2018-04-04 12:50:00,166.33,166.33,165.96,165.96,700.0,166.33,166.33,165.96,165.96,700.0
2018-04-04 12:55:00,165.9,166.07,165.9,166.06,200.0,165.9,166.07,165.9,166.06,200.0
2018-04-04 13:00:00,166.03,166.03,165.77,165.77,1200.0,166.03,166.03,165.77,165.77,1200.0
2018-04-04 13:05:00,165.72,165.72,165.57,165.64,300.0,165.72,165.72,165.57,165.64,300.0
2018-04-04 13:10:00,165.54,165.71,165.54,165.71,300.0,165.54,165.71,165.54,165.71,300.0
2018-04-04 13:15:00,165.7,165.7,165.69,165.7,100.0,165.7,165.7,165.69,165.7,100.0
2018-04-04 13:20:00,165.54,165.54,165.17,165.18,2792.0,165.54,165.54,165.17,165.18,2792.0
2018-04-04 13:25:00,165.19,165.28,165.19,165.28,200.0,165.19,165.28,165.19,165.28,200.0
2018-04-04 13:30:00,165.26,165.45,165.25,165.45,200.0,165.26,165.45,165.25,165.45,200.0
2018-04-04 13:35:00,165.48,165.59,165.25,165.26,2902.0,165.48,165.59,165.25,165.26,2902.0
2018-04-04 13:40:00,165.31,165.55,165.31,165.44,1701.0,165.31,165.55,165.31,165.44,1701.0
2018-04-04 13:45:00,165.56,165.56,165.56,165.56,300.0,165.56,165.56,165.56,165.56,300.0
2018-04-04 13:50:00,165.13,165.21,165.08,165.09,300.0,165.13,165.21,165.08,165.09,300.0
2018-04-04 13:55:00,165.13,165.13,165.13,165.13,200.0,165.13,165.13,165.13,165.13,200.0
2018-04-04 14:00:00,165.3,165.39,165.09,165.09,1152.0,165.3,165.39,165.09,165.09,1152.0
2018-04-04 14:05:00,165.25,165.39,165.11,165.11,1000.0,165.25,165.39,165.11,165.11,1000.0
2018-04-04 14:10:00,165.23,165.23,165.23,165.23,100.0,165.23,165.23,165.23,165.23,100.0
2018-04-04 14:15:00,165.24,165.74,165.23,165.74,1300.0,165.24,165.74,165.23,165.74,1300.0
2018-04-04 14:20:00,165.86,166.26,165.86,166.23,500.0,165.86,166.26,165.86,166.23,500.0
2018-04-04 14:25:00,166.2,166.44,166.01,166.44,1423.0,166.2,166.44,166.01,166.44,1423.0
2018-04-04 14:30:00,166.66,166.67,166.66,166.67,200.0,166.66,166.67,166.66,166.67,200.0
2018-04-04 14:35:00,166.25,166.25,165.91,165.91,904.0,166.25,166.25,165.91,165.91,904.0
2018-04-04 14:40:00,166.09,166.52,166.09,166.52,1174.0,166.09,166.52,166.09,166.52,1174.0
2018-04-04 14:45:00,166.5,166.51,166.5,166.5,100.0,166.5,166.51,166.5,166.5,100.0
2018-04-04 14:50:00,166.52,166.76,166.51,166.53,400.0,166.52,166.76,166.51,166.53,400.0
2018-04-04 14:55:00,166.32,166.73,166.32,166.64,1400.0,166.32,166.73,166.32,166.64,1400.0
2018-04-04 15:00:00,166.8,167.02,166.8,167.02,580.0,166.8,167.02,166.8,167.02,580.0
2018-04-04 15:05:00,166.83,166.95,166.83,166.94,400.0,166.83,166.95,166.83,166.94,400.0
2018-04-04 15:10:00,166.8,166.93,166.61,166.93,824.0,166.8,166.93,166.61,166.93,824.0
2018-04-04 15:15:00,166.72,166.76,166.46,166.46,900.0,166.72,166.76,166.46,166.46,900.0
2018-04-04 15:20:00,166.6,166.93,166.6,166.93,900.0,166.6,166.93,166.6,166.93,900.0
2018-04-04 15:25:00,167.07,167.2,167.07,167.2,300.0,167.07,167.2,167.07,167.2,300.0
2018-04-04 15:30:00,167.32,167.32,167.07,167.08,200.0,167.32,167.32,167.07,167.08,200.0
2018-04-04 15:35:00,167.05,167.33,166.96,167.33,1600.0,167.05,167.33,166.96,167.33,1600.0
2018-04-04 15:40:00,167.25,167.38,167.06,167.13,3345.0,167.25,167.38,167.06,167.13,3345.0
2018-04-04 15:45:00,166.99,167.19,166.99,167.18,2787.0,166.99,167.19,166.99,167.18,2787.0
2018-04-04 15:50:00,167.22,167.47,167.22,167.44,2034.0,167.22,167.47,167.22,167.44,2034.0
2018-04-04 15:55:00,167.49,167.62,166.97,167.12,13485.0,167.49,167.62,166.97,167.12,13485.0
2018-04-05 09:30:00,168.41,168.41,168.06,168.14,1394.0,168.41,168.41,168.06,168.14,1394.0
2018-04-05 09:35:00,168.08,168.35,167.17,167.22,1800.0,168.08,168.35,167.17,167.22,1800.0
2018-04-05 09:40:00,166.8,166.81,166.8,166.81,300.0,166.8,166.81,166.8,166.81,300.0
2018-04-05 09:45:00,167.31,167.62,166.87,167.3,500.0,167.31,167.62,166.87,167.3,500.0
2018-04-05 09:50:00,166.8,167.64,166.8,167.0,867.0,166.8,167.64,166.8,167.0,867.0
2018-04-05 09:55:00,167.56,168.77,167.5,168.77,3669.0,167.56,168.77,167.5,168.77,3669.0
2018-04-05 10:00:00,168.98,168.98,168.52,168.52,400.0,168.98,168.98,168.52,168.52,400.0
2018-04-05 10:05:00,168.53,168.91,168.23,168.87,1000.0,168.53,168.91,168.23,168.87,1000.0
2018-04-05 10:10:00,168.42,168.5,168.01,168.3,2577.0,168.42,168.5,168.01,168.3,2577.0
2018-04-05 10:15:00,168.25,168.41,168.25,168.41,500.0,168.25,168.41,168.25,168.41,500.0
2018-04-05 10:20:00,168.15,168.15,168.09,168.15,604.0,168.15,168.15,168.09,168.15,604.0
2018-04-05 10:25:00,167.81,167.81,167.52,167.52,400.0,167.81,167.81,167.52,167.52,400.0
2018-04-05 10:30:00,168.09,168.17,168.08,168.15,858.0,168.09,168.17,168.08,168.15,858.0
2018-04-05 10:35:00,168.43,168.43,167.85,167.85,1200.0,168.43,168.43,167.85,167.85,1200.0
2018-04-05 10:40:00,167.78,167.78,167.68,167.78,300.0,167.78,167.78,167.68,167.78,300.0
2018-04-05 10:45:00,167.97,168.28,167.97,167.97,800.0,167.97,168.28,167.97,167.97,800.0
2018-04-05 10:50:00,167.72,167.91,167.72,167.77,400.0,167.72,167.91,167.72,167.77,400.0
2018-04-05 10:55:00,167.86,167.86,167.79,167.86,525.0,167.86,167.86,167.79,167.86,525.0
2018-04-05 11:00:00,167.97,168.0,167.84,168.0,950.0,167.97,168.0,167.84,168.0,950.0
2018-04-05 11:05:00,168.02,168.73,168.02,168.73,400.0,168.02,168.73,168.02,168.73,400.0
2018-04-05 11:10:00,168.79,168.81,168.79,168.81,300.0,168.79,168.81,168.79,168.81,300.0
2018-04-05 11:15:00,168.76,168.79,168.76,168.79,200.0,168.76,168.79,168.76,168.79,200.0
2018-04-05 11:20:00,168.5,168.81,168.5,168.81,600.0,168.5,168.81,168.5,168.81,600.0
2018-04-05 11:25:00,168.81,169.17,168.71,169.17,1018.0,168.81,169.17,168.71,169.17,1018.0
2018-04-05 11:30:00,168.88,168.94,168.82,168.83,1331.0,168.88,168.94,168.82,168.83,1331.0
2018-04-05 11:35:00,168.82,168.9,168.76,168.89,973.0,168.82,168.9,168.76,168.89,973.0
2018-04-05 11:40:00,168.81,168.81,168.58,168.58,700.0,168.81,168.81,168.58,168.58,700.0
2018-04-05 11:45:00,168.67,168.67,168.51,168.51,200.0,168.67,168.67,168.51,168.51,200.0
2018-04-05 11:50:00,168.46,168.56,168.18,168.2,500.0,168.46,168.56,168.18,168.2,500.0
2018-04-05 11:55:00,168.28,168.3,168.16,168.16,300.0,168.28,168.3,168.16,168.16,300.0
2018-04-05 12:00:00,168.28,168.45,168.28,168.45,200.0,168.28,168.45,168.28,168.45,200.0
2018-04-05 12:05:00,168.31,168.4,168.17,168.17,1460.0,168.31,168.4,168.17,168.17,1460.0
2018-04-05 12:10:00,168.17,168.17,168.17,168.17,0.0,168.17,168.17,168.17,168.17,0.0
2018-04-05 12:15:00,167.86,168.02,167.6,167.72,800.0,167.86,168.02,167.6,167.72,800.0
2018-04-05 12:20:00,167.91,167.91,167.91,167.91,100.0,167.91,167.91,167.91,167.91,100.0
2018-04-05 12:25:00,167.9,168.06,167.89,167.93,1296.0,167.9,168.06,167.89,167.93,1296.0
2018-04-05 12:30:00,168.05,168.31,167.96,167.96,849.0,168.05,168.31,167.96,167.96,849.0
2018-04-05 12:35:00,168.23,168.29,168.04,168.04,1672.0,168.23,168.29,168.04,168.04,1672.0
2018-04-05 12:40:00,168.53,168.53,168.53,168.53,100.0,168.53,168.53,168.53,168.53,100.0
2018-04-05 12:45:00,168.6,168.6,168.6,168.6,100.0,168.6,168.6,168.6,168.6,100.0
2018-04-05 12:50:00,168.63,168.7,168.56,168.7,500.0,168.63,168.7,168.56,168.7,500.0
2018-04-05 12:55:00,168.7,168.8,168.43,168.43,500.0,168.7,168.8,168.43,168.43,500.0
2018-04-05 13:00:00,168.71,168.71,168.71,168.71,100.0,168.71,168.71,168.71,168.71,100.0
2018-04-05 13:05:00,168.6,168.69,168.6,168.69,200.0,168.6,168.69,168.6,168.69,200.0
2018-04-05 13:10:00,168.5,168.5,168.3,168.39,500.0,168.5,168.5,168.3,168.39,500.0
2018-04-05 13:15:00,168.19,168.19,168.09,168.09,300.0,168.19,168.19,168.09,168.09,300.0
2018-04-05 13:20:00,167.84,167.99,167.54,167.54,700.0,167.84,167.99,167.54,167.54,700.0
2018-04-05 13:25:00,167.54,167.54,167.54,167.54,0.0,167.54,167.54,167.54,167.54,0.0
2018-04-05 13:30:00,167.54,167.54,167.54,167.54,0.0,167.54,167.54,167.54,167.54,0.0
2018-04-05 13:35:00,167.91,168.16,167.91,167.98,2815.0,167.91,168.16,167.91,167.98,2815.0
2018-04-05 13:40:00,167.63,167.73,167.24,167.53,1426.0,167.63,167.73,167.24,167.53,1426.0
2018-04-05 13:45:00,167.7,167.74,167.7,167.74,300.0,167.7,167.74,167.7,167.74,300.0
2018-04-05 13:50:00,167.89,168.27,167.89,168.27,300.0,167.89,168.27,167.89,168.27,300.0
2018-04-05 13:55:00,168.15,168.15,168.15,168.15,100.0,168.15,168.15,168.15,168.15,100.0
2018-04-05 14:00:00,168.22,168.22,168.05,168.11,700.0,168.22,168.22,168.05,168.11,700.0
2018-04-05 14:05:00,168.15,168.21,167.93,168.08,1216.0,168.15,168.21,167.93,168.08,1216.0
2018-04-05 14:10:00,168.06,168.32,168.06,168.29,600.0,168.06,168.32,168.06,168.29,600.0
2018-04-05 14:15:00,168.63,168.63,168.63,168.63,100.0,168.63,168.63,168.63,168.63,100.0
2018-04-05 14:20:00,168.65,168.65,168.48,168.56,500.0,168.65,168.65,168.48,168.56,500.0
2018-04-05 14:25:00,168.33,168.61,168.33,168.47,900.0,168.33,168.61,168.33,168.47,900.0
2018-04-05 14:30:00,168.54,168.57,168.54,168.57,300.0,168.54,168.57,168.54,168.57,300.0
2018-04-05 14:35:00,168.81,168.92,168.76,168.81,500.0,168.81,168.92,168.76,168.81,500.0
2018-04-05 14:40:00,168.92,168.92,168.7,168.82,600.0,168.92,168.92,168.7,168.82,600.0
2018-04-05 14:45:00,169.09,169.19,169.09,169.19,300.0,169.09,169.19,169.09,169.19,300.0
2018-04-05 14:50:00,169.25,169.25,168.9,168.9,1500.0,169.25,169.25,168.9,168.9,1500.0
2018-04-05 14:55:00,168.9,168.9,168.9,168.9,0.0,168.9,168.9,168.9,168.9,0.0
2018-04-05 15:00:00,168.68,168.68,168.67,168.68,100.0,168.68,168.68,168.67,168.68,100.0
2018-04-05 15:05:00,168.98,169.24,168.81,169.24,1725.0,168.98,169.24,168.81,169.24,1725.0
2018-04-05 15:10:00,169.13,169.21,168.97,169.21,600.0,169.13,169.21,168.97,169.21,600.0
2018-04-05 15:15:00,169.21,169.21,169.2,169.2,400.0,169.21,169.21,169.2,169.2,400.0
2018-04-05 15:20:00,169.18,169.32,169.01,169.08,1078.0,169.18,169.32,169.01,169.08,1078.0
2018-04-05 15:25:00,168.88,168.88,168.84,168.84,500.0,168.88,168.88,168.84,168.84,500.0
2018-04-05 15:30:00,168.94,168.94,168.77,168.77,500.0,168.94,168.94,168.77,168.77,500.0
2018-04-05 15:35:00,168.43,168.46,168.27,168.27,999.0,168.43,168.46,168.27,168.27,999.0
2018-04-05 15:40:00,168.25,168.98,168.23,168.98,1000.0,168.25,168.98,168.23,168.98,1000.0
2018-04-05 15:45:00,168.98,169.22,168.83,169.19,1215.0,168.98,169.22,168.83,169.19,1215.0
2018-04-05 15:50:00,169.2,169.37,169.17,169.37,1900.0,169.2,169.37,169.17,169.37,1900.0
2018-04-05 15:55:00,169.23,169.27,168.91,168.92,10873.0,169.23,169.27,168.91,168.92,10873.0
2018-04-06 09:30:00,167.1,167.17,167.1,167.17,1432.0,167.1,167.17,167.1,167.17,1432.0
2018-04-06 09:35:00,167.5,167.5,167.5,167.5,300.0,167.5,167.5,167.5,167.5,300.0
2018-04-06 09:40:00,167.5,167.5,167.5,167.5,0.0,167.5,167.5,167.5,167.5,0.0
2018-04-06 09:45:00,167.5,167.9,167.5,167.85,1696.0,167.5,167.9,167.5,167.85,1696.0
2018-04-06 09:50:00,167.91,168.34,167.91,168.24,630.0,167.91,168.34,167.91,168.24,630.0
2018-04-06 09:55:00,167.95,167.95,167.84,167.84,300.0,167.95,167.95,167.84,167.84,300.0
2018-04-06 10:00:00,167.25,167.25,167.03,167.1,1100.0,167.25,167.25,167.03,167.1,1100.0
2018-04-06 10:05:00,167.1,167.1,167.1,167.1,0.0,167.1,167.1,167.1,167.1,0.0
2018-04-06 10:10:00,166.87,166.88,166.87,166.88,200.0,166.87,166.88,166.87,166.88,200.0
2018-04-06 10:15:00,167.08,167.65,167.08,167.65,1200.0,167.08,167.65,167.08,167.65,1200.0
2018-04-06 10:20:00,167.65,167.65,167.65,167.65,0.0,167.65,167.65,167.65,167.65,0.0
2018-04-06 10:25:00,167.35,167.35,167.35,167.35,300.0,167.35,167.35,167.35,167.35,300.0
2018-04-06 10:30:00,167.05,167.29,166.25,166.79,6892.0,167.05,167.29,166.25,166.79,6892.0
2018-04-06 10:35:00,166.79,166.79,166.79,166.79,0.0,166.79,166.79,166.79,166.79,0.0
2018-04-06 10:40:00,166.79,166.79,166.79,166.79,0.0,166.79,166.79,166.79,166.79,0.0
2018-04-06 10:45:00,166.56,166.56,166.09,166.33,600.0,166.56,166.56,166.09,166.33,600.0
2018-04-06 10:50:00,166.33,166.33,166.33,166.33,0.0,166.33,166.33,166.33,166.33,0.0
2018-04-06 10:55:00,166.25,166.59,166.25,166.59,1800.0,166.25,166.59,166.25,166.59,1800.0
2018-04-06 11:00:00,166.27,166.27,166.03,166.03,485.0,166.27,166.27,166.03,166.03,485.0
2018-04-06 11:05:00,166.03,166.03,166.03,166.03,0.0,166.03,166.03,166.03,166.03,0.0
2018-04-06 11:10:00,166.28,166.28,166.02,166.28,400.0,166.28,166.28,166.02,166.28,400.0
2018-04-06 11:15:00,166.28,166.28,166.28,166.28,0.0,166.28,166.28,166.28,166.28,0.0
2018-04-06 11:20:00,166.26,166.26,166.26,166.26,200.0,166.26,166.26,166.26,166.26,200.0
2018-04-06 11:25:00,166.02,166.02,166.01,166.02,100.0,166.02,166.02,166.01,166.02,100.0
2018-04-06 11:30:00,166.0,166.25,166.0,166.18,600.0,166.0,166.25,166.0,166.18,600.0
2018-04-06 11:35:00,166.24,166.6,166.24,166.47,300.0,166.24,166.6,166.24,166.47,300.0
2018-04-06 11:40:00,166.47,166.47,166.47,166.47,0.0,166.47,166.47,166.47,166.47,0.0
2018-04-06 11:45:00,166.74,166.74,166.73,166.74,100.0,166.74,166.74,166.73,166.74,100.0
2018-04-06 11:50:00,166.55,166.55,166.55,166.55,300.0,166.55,166.55,166.55,166.55,300.0
2018-04-06 11:55:00,166.71,167.02,166.59,167.02,475.0,166.71,167.02,166.59,167.02,475.0
2018-04-06 12:00:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2018-04-06 12:05:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2018-04-06 12:10:00,166.56,166.57,166.2,166.2,1200.0,166.56,166.57,166.2,166.2,1200.0
2018-04-06 12:15:00,165.94,165.94,165.86,165.86,214.0,165.94,165.94,165.86,165.86,214.0
2018-04-06 12:20:00,166.07,166.17,166.03,166.17,1129.0,166.07,166.17,166.03,166.17,1129.0
2018-04-06 12:25:00,165.96,165.96,165.95,165.96,100.0,165.96,165.96,165.95,165.96,100.0
2018-04-06 12:30:00,166.11,166.11,166.11,166.11,100.0,166.11,166.11,166.11,166.11,100.0
2018-04-06 12:35:00,166.01,166.39,166.01,166.39,900.0,166.01,166.39,166.01,166.39,900.0
2018-04-06 12:40:00,166.48,166.49,166.48,166.49,200.0,166.48,166.49,166.48,166.49,200.0
2018-04-06 12:45:00,166.76,166.76,166.76,166.76,149.0,166.76,166.76,166.76,166.76,149.0
2018-04-06 12:50:00,166.73,166.73,166.45,166.46,570.0,166.73,166.73,166.45,166.46,570.0
2018-04-06 12:55:00,166.65,166.65,166.48,166.6,614.0,166.65,166.65,166.48,166.6,614.0
2018-04-06 13:00:00,166.6,166.6,166.6,166.6,0.0,166.6,166.6,166.6,166.6,0.0
2018-04-06 13:05:00,166.72,166.72,166.28,166.28,500.0,166.72,166.72,166.28,166.28,500.0
2018-04-06 13:10:00,166.51,166.51,166.51,166.51,100.0,166.51,166.51,166.51,166.51,100.0
2018-04-06 13:15:00,166.24,166.48,166.24,166.48,400.0,166.24,166.48,166.24,166.48,400.0
2018-04-06 13:20:00,166.29,166.29,166.29,166.29,100.0,166.29,166.29,166.29,166.29,100.0
2018-04-06 13:25:00,166.3,166.37,166.3,166.37,400.0,166.3,166.37,166.3,166.37,400.0
2018-04-06 13:30:00,166.12,166.38,166.12,166.38,200.0,166.12,166.38,166.12,166.38,200.0
2018-04-06 13:35:00,166.1,166.29,165.76,165.94,1600.0,166.1,166.29,165.76,165.94,1600.0
2018-04-06 13:40:00,165.81,165.82,165.81,165.81,100.0,165.81,165.82,165.81,165.81,100.0
2018-04-06 13:45:00,165.92,165.92,165.54,165.54,400.0,165.92,165.92,165.54,165.54,400.0
2018-04-06 13:50:00,165.68,165.68,165.32,165.32,600.0,165.68,165.68,165.32,165.32,600.0
2018-04-06 13:55:00,165.3,165.33,164.96,164.96,1277.0,165.3,165.33,164.96,164.96,1277.0
2018-04-06 14:00:00,164.88,165.12,164.82,164.82,700.0,164.88,165.12,164.82,164.82,700.0
2018-04-06 14:05:00,164.74,164.77,164.53,164.55,1396.0,164.74,164.77,164.53,164.55,1396.0
2018-04-06 14:10:00,164.68,164.71,164.68,164.71,500.0,164.68,164.71,164.68,164.71,500.0
2018-04-06 14:15:00,164.88,165.06,164.64,164.92,1040.0,164.88,165.06,164.64,164.92,1040.0
2018-04-06 14:20:00,164.92,164.92,164.71,164.72,200.0,164.92,164.92,164.71,164.72,200.0
2018-04-06 14:25:00,164.52,164.74,164.36,164.5,605.0,164.52,164.74,164.36,164.5,605.0
2018-04-06 14:30:00,164.59,164.67,164.34,164.43,800.0,164.59,164.67,164.34,164.43,800.0
2018-04-06 14:35:00,164.36,164.36,164.16,164.31,400.0,164.36,164.36,164.16,164.31,400.0
2018-04-06 14:40:00,164.41,164.76,164.41,164.5,800.0,164.41,164.76,164.41,164.5,800.0
2018-04-06 14:45:00,164.75,164.75,164.25,164.25,800.0,164.75,164.75,164.25,164.25,800.0
2018-04-06 14:50:00,164.0,164.05,163.76,163.91,1996.0,164.0,164.05,163.76,163.91,1996.0
2018-04-06 14:55:00,163.67,164.05,163.34,164.05,800.0,163.67,164.05,163.34,164.05,800.0
2018-04-06 15:00:00,164.13,164.15,163.64,163.64,700.0,164.13,164.15,163.64,163.64,700.0
2018-04-06 15:05:00,163.48,163.48,163.42,163.43,200.0,163.48,163.48,163.42,163.43,200.0
2018-04-06 15:10:00,163.75,164.03,163.52,164.03,685.0,163.75,164.03,163.52,164.03,685.0
2018-04-06 15:15:00,163.84,163.9,163.68,163.68,1000.0,163.84,163.9,163.68,163.68,1000.0
2018-04-06 15:20:00,164.1,164.14,163.65,163.66,1100.0,164.1,164.14,163.65,163.66,1100.0
2018-04-06 15:25:00,163.67,163.68,163.22,163.22,700.0,163.67,163.68,163.22,163.22,700.0
2018-04-06 15:30:00,163.37,163.82,163.37,163.62,1255.0,163.37,163.82,163.37,163.62,1255.0
2018-04-06 15:35:00,163.81,164.33,163.75,163.77,1146.0,163.81,164.33,163.75,163.77,1146.0
2018-04-06 15:40:00,163.78,164.5,163.78,164.35,3125.0,163.78,164.5,163.78,164.35,3125.0
2018-04-06 15:45:00,164.5,164.5,164.09,164.16,1884.0,164.5,164.5,164.09,164.16,1884.0
2018-04-06 15:50:00,164.52,165.08,164.52,164.63,1552.0,164.52,165.08,164.52,164.63,1552.0
2018-04-06 15:55:00,164.58,164.77,164.15,164.24,9015.0,164.58,164.77,164.15,164.24,9015.0
2018-04-09 09:30:00,165.83,168.19,165.3,165.63,1840.0,165.83,168.19,165.3,165.63,1840.0
2018-04-09 09:35:00,165.63,165.67,164.96,164.97,4765.0,165.63,165.67,164.96,164.97,4765.0
2018-04-09 09:40:00,164.97,164.97,164.97,164.97,0.0,164.97,164.97,164.97,164.97,0.0
2018-04-09 09:45:00,165.46,165.72,165.45,165.45,600.0,165.46,165.72,165.45,165.45,600.0
2018-04-09 09:50:00,165.72,166.25,165.68,166.05,1015.0,165.72,166.25,165.68,166.05,1015.0
2018-04-09 09:55:00,166.05,166.05,166.05,166.05,0.0,166.05,166.05,166.05,166.05,0.0
2018-04-09 10:00:00,165.99,165.99,165.4,165.4,1400.0,165.99,165.99,165.4,165.4,1400.0
2018-04-09 10:05:00,165.28,165.45,165.08,165.33,600.0,165.28,165.45,165.08,165.33,600.0
2018-04-09 10:10:00,165.33,165.33,165.33,165.33,0.0,165.33,165.33,165.33,165.33,0.0
2018-04-09 10:15:00,165.59,165.59,165.59,165.59,100.0,165.59,165.59,165.59,165.59,100.0
2018-04-09 10:20:00,165.59,165.59,165.59,165.59,0.0,165.59,165.59,165.59,165.59,0.0
2018-04-09 10:25:00,165.39,165.39,165.38,165.39,500.0,165.39,165.39,165.38,165.39,500.0
2018-04-09 10:30:00,165.39,165.89,165.2,165.89,1798.0,165.39,165.89,165.2,165.89,1798.0
2018-04-09 10:35:00,165.89,165.89,165.31,165.31,700.0,165.89,165.89,165.31,165.31,700.0
2018-04-09 10:40:00,165.59,165.65,165.52,165.52,900.0,165.59,165.65,165.52,165.52,900.0
2018-04-09 10:45:00,165.51,165.51,165.3,165.4,2242.0,165.51,165.51,165.3,165.4,2242.0
2018-04-09 10:50:00,165.45,165.63,165.39,165.39,500.0,165.45,165.63,165.39,165.39,500.0
2018-04-09 10:55:00,165.3,165.3,165.25,165.25,300.0,165.3,165.3,165.25,165.25,300.0
2018-04-09 11:00:00,165.18,165.18,165.17,165.18,100.0,165.18,165.18,165.17,165.18,100.0
2018-04-09 11:05:00,164.9,164.9,164.78,164.84,445.0,164.9,164.9,164.78,164.84,445.0
2018-04-09 11:10:00,164.87,165.35,164.85,165.35,1600.0,164.87,165.35,164.85,165.35,1600.0
2018-04-09 11:15:00,165.35,165.59,165.26,165.52,900.0,165.35,165.59,165.26,165.52,900.0
2018-04-09 11:20:00,165.66,165.94,165.66,165.94,1000.0,165.66,165.94,165.66,165.94,1000.0
2018-04-09 11:25:00,166.0,166.0,165.37,165.37,1300.0,166.0,166.0,165.37,165.37,1300.0
2018-04-09 11:30:00,165.58,166.0,165.58,165.69,1500.0,165.58,166.0,165.58,165.69,1500.0
2018-04-09 11:35:00,165.44,165.44,165.29,165.29,700.0,165.44,165.44,165.29,165.29,700.0
2018-04-09 11:40:00,165.28,165.51,165.28,165.44,800.0,165.28,165.51,165.28,165.44,800.0
2018-04-09 11:45:00,165.71,165.8,165.71,165.72,800.0,165.71,165.8,165.71,165.72,800.0
2018-04-09 11:50:00,165.67,165.79,165.58,165.67,1100.0,165.67,165.79,165.58,165.67,1100.0
2018-04-09 11:55:00,165.46,165.52,165.36,165.52,700.0,165.46,165.52,165.36,165.52,700.0
2018-04-09 12:00:00,165.49,165.79,165.49,165.79,400.0,165.49,165.79,165.49,165.79,400.0
2018-04-09 12:05:00,165.66,165.86,165.42,165.79,1200.0,165.66,165.86,165.42,165.79,1200.0
2018-04-09 12:10:00,165.79,165.81,165.58,165.75,2589.0,165.79,165.81,165.58,165.75,2589.0
2018-04-09 12:15:00,165.75,165.81,165.69,165.7,500.0,165.75,165.81,165.69,165.7,500.0
2018-04-09 12:20:00,165.6,165.6,165.46,165.59,400.0,165.6,165.6,165.46,165.59,400.0
2018-04-09 12:25:00,165.41,165.41,165.41,165.41,100.0,165.41,165.41,165.41,165.41,100.0
2018-04-09 12:30:00,165.38,165.38,165.29,165.29,300.0,165.38,165.38,165.29,165.29,300.0
2018-04-09 12:35:00,165.4,165.5,165.14,165.14,3000.0,165.4,165.5,165.14,165.14,3000.0
2018-04-09 12:40:00,165.13,165.2,165.12,165.2,200.0,165.13,165.2,165.12,165.2,200.0
2018-04-09 12:45:00,165.13,165.33,165.02,165.21,1100.0,165.13,165.33,165.02,165.21,1100.0
2018-04-09 12:50:00,165.24,165.3,165.08,165.3,400.0,165.24,165.3,165.08,165.3,400.0
2018-04-09 12:55:00,165.3,165.3,165.3,165.3,0.0,165.3,165.3,165.3,165.3,0.0
2018-04-09 13:00:00,165.32,165.44,165.32,165.44,700.0,165.32,165.44,165.32,165.44,700.0
2018-04-09 13:05:00,165.44,165.44,165.44,165.44,0.0,165.44,165.44,165.44,165.44,0.0
2018-04-09 13:10:00,165.47,165.47,165.47,165.47,400.0,165.47,165.47,165.47,165.47,400.0
2018-04-09 13:15:00,165.47,165.47,165.47,165.47,0.0,165.47,165.47,165.47,165.47,0.0
2018-04-09 13:20:00,165.47,165.47,165.47,165.47,0.0,165.47,165.47,165.47,165.47,0.0
2018-04-09 13:25:00,165.42,165.69,165.42,165.69,500.0,165.42,165.69,165.42,165.69,500.0
2018-04-09 13:30:00,165.89,165.95,165.89,165.95,400.0,165.89,165.95,165.89,165.95,400.0
2018-04-09 13:35:00,166.22,166.22,166.12,166.12,200.0,166.22,166.22,166.12,166.12,200.0
2018-04-09 13:40:00,165.83,165.83,165.81,165.81,200.0,165.83,165.83,165.81,165.81,200.0
2018-04-09 13:45:00,165.82,165.87,165.82,165.84,500.0,165.82,165.87,165.82,165.84,500.0
2018-04-09 13:50:00,165.84,165.97,165.84,165.97,200.0,165.84,165.97,165.84,165.97,200.0
2018-04-09 13:55:00,166.08,166.08,166.08,166.08,100.0,166.08,166.08,166.08,166.08,100.0
2018-04-09 14:00:00,165.95,165.97,165.63,165.63,500.0,165.95,165.97,165.63,165.63,500.0
2018-04-09 14:05:00,165.19,165.19,165.18,165.19,100.0,165.19,165.19,165.18,165.19,100.0
2018-04-09 14:10:00,165.23,165.25,165.22,165.22,500.0,165.23,165.25,165.22,165.22,500.0
2018-04-09 14:15:00,165.39,165.39,165.14,165.14,417.0,165.39,165.39,165.14,165.14,417.0
2018-04-09 14:20:00,165.27,165.56,164.64,164.64,1210.0,165.27,165.56,164.64,164.64,1210.0
2018-04-09 14:25:00,164.82,165.07,164.76,164.82,500.0,164.82,165.07,164.76,164.82,500.0
2018-04-09 14:30:00,165.12,165.12,164.92,164.92,306.0,165.12,165.12,164.92,164.92,306.0
2018-04-09 14:35:00,164.92,164.92,164.92,164.92,0.0,164.92,164.92,164.92,164.92,0.0
2018-04-09 14:40:00,164.97,164.97,164.51,164.51,1400.0,164.97,164.97,164.51,164.51,1400.0
2018-04-09 14:45:00,164.65,165.0,164.54,164.86,800.0,164.65,165.0,164.54,164.86,800.0
2018-04-09 14:50:00,165.22,165.22,164.95,165.04,300.0,165.22,165.22,164.95,165.04,300.0
2018-04-09 14:55:00,165.21,165.25,165.11,165.25,1200.0,165.21,165.25,165.11,165.25,1200.0
2018-04-09 15:00:00,165.14,165.14,165.02,165.11,900.0,165.14,165.14,165.02,165.11,900.0
2018-04-09 15:05:00,165.23,165.23,165.23,165.23,100.0,165.23,165.23,165.23,165.23,100.0
2018-04-09 15:10:00,165.06,165.06,164.66,164.66,905.0,165.06,165.06,164.66,164.66,905.0
2018-04-09 15:15:00,164.65,164.65,164.41,164.42,200.0,164.65,164.65,164.41,164.42,200.0
2018-04-09 15:20:00,164.47,164.47,164.24,164.24,700.0,164.47,164.47,164.24,164.24,700.0
2018-04-09 15:25:00,164.29,164.43,164.16,164.31,1400.0,164.29,164.43,164.16,164.31,1400.0
2018-04-09 15:30:00,164.35,164.44,164.2,164.2,1000.0,164.35,164.44,164.2,164.2,1000.0
2018-04-09 15:35:00,164.14,164.21,164.14,164.21,300.0,164.14,164.21,164.14,164.21,300.0
2018-04-09 15:40:00,164.03,164.2,163.78,164.03,1100.0,164.03,164.2,163.78,164.03,1100.0
2018-04-09 15:45:00,164.03,164.06,163.76,163.82,2205.0,164.03,164.06,163.76,163.82,2205.0
2018-04-09 15:50:00,163.8,163.81,163.62,163.74,3471.0,163.8,163.81,163.62,163.74,3471.0
2018-04-09 15:55:00,163.84,163.85,163.2,163.37,8663.0,163.84,163.85,163.2,163.37,8663.0
2018-04-10 09:30:00,165.52,165.52,165.52,165.52,785.0,165.52,165.52,165.52,165.52,785.0
2018-04-10 09:35:00,165.52,165.52,165.52,165.52,0.0,165.52,165.52,165.52,165.52,0.0
2018-04-10 09:40:00,164.88,164.88,164.72,164.72,1100.0,164.88,164.88,164.72,164.72,1100.0
2018-04-10 09:45:00,164.53,164.53,164.08,164.13,300.0,164.53,164.53,164.08,164.13,300.0
2018-04-10 09:50:00,164.24,164.42,164.23,164.42,607.0,164.24,164.42,164.23,164.42,607.0
2018-04-10 09:55:00,164.42,164.42,164.42,164.42,0.0,164.42,164.42,164.42,164.42,0.0
2018-04-10 10:00:00,164.68,165.04,164.68,165.04,821.0,164.68,165.04,164.68,165.04,821.0
2018-04-10 10:05:00,165.04,165.04,165.04,165.04,0.0,165.04,165.04,165.04,165.04,0.0
2018-04-10 10:10:00,165.04,165.04,165.04,165.04,0.0,165.04,165.04,165.04,165.04,0.0
2018-04-10 10:15:00,165.04,165.04,165.04,165.04,0.0,165.04,165.04,165.04,165.04,0.0
2018-04-10 10:20:00,165.24,165.43,165.16,165.42,1700.0,165.24,165.43,165.16,165.42,1700.0
2018-04-10 10:25:00,165.46,165.49,165.41,165.49,400.0,165.46,165.49,165.41,165.49,400.0
2018-04-10 10:30:00,165.69,165.69,165.69,165.69,200.0,165.69,165.69,165.69,165.69,200.0
2018-04-10 10:35:00,166.03,166.27,166.03,166.27,200.0,166.03,166.27,166.03,166.27,200.0
2018-04-10 10:40:00,165.96,166.27,165.96,166.26,300.0,165.96,166.27,165.96,166.26,300.0
2018-04-10 10:45:00,166.34,166.75,166.34,166.74,400.0,166.34,166.75,166.34,166.74,400.0
2018-04-10 10:50:00,166.43,166.7,166.42,166.53,600.0,166.43,166.7,166.42,166.53,600.0
2018-04-10 10:55:00,166.58,166.78,166.58,166.78,300.0,166.58,166.78,166.58,166.78,300.0
2018-04-10 11:00:00,166.24,166.28,166.07,166.07,500.0,166.24,166.28,166.07,166.07,500.0
2018-04-10 11:05:00,166.07,166.07,166.07,166.07,0.0,166.07,166.07,166.07,166.07,0.0
2018-04-10 11:10:00,166.07,166.07,166.02,166.02,200.0,166.07,166.07,166.02,166.02,200.0
2018-04-10 11:15:00,166.17,166.32,166.08,166.32,1504.0,166.17,166.32,166.08,166.32,1504.0
2018-04-10 11:20:00,166.35,166.56,166.35,166.51,400.0,166.35,166.56,166.35,166.51,400.0
2018-04-10 11:25:00,166.76,166.76,166.4,166.62,1600.0,166.76,166.76,166.4,166.62,1600.0
2018-04-10 11:30:00,166.64,166.86,166.64,166.86,400.0,166.64,166.86,166.64,166.86,400.0
2018-04-10 11:35:00,166.86,166.86,166.86,166.86,0.0,166.86,166.86,166.86,166.86,0.0
2018-04-10 11:40:00,166.88,166.94,166.7,166.7,500.0,166.88,166.94,166.7,166.7,500.0
2018-04-10 11:45:00,166.47,166.52,166.25,166.52,400.0,166.47,166.52,166.25,166.52,400.0
2018-04-10 11:50:00,166.52,166.52,166.52,166.52,0.0,166.52,166.52,166.52,166.52,0.0
2018-04-10 11:55:00,166.83,166.89,166.77,166.89,500.0,166.83,166.89,166.77,166.89,500.0
2018-04-10 12:00:00,166.58,166.58,166.53,166.53,500.0,166.58,166.58,166.53,166.53,500.0
2018-04-10 12:05:00,166.5,166.61,166.19,166.19,809.0,166.5,166.61,166.19,166.19,809.0
2018-04-10 12:10:00,166.19,166.19,166.19,166.19,300.0,166.19,166.19,166.19,166.19,300.0
2018-04-10 12:15:00,166.38,166.38,166.17,166.17,200.0,166.38,166.38,166.17,166.17,200.0
2018-04-10 12:20:00,166.0,166.0,165.68,165.68,200.0,166.0,166.0,165.68,165.68,200.0
2018-04-10 12:25:00,165.6,165.72,165.56,165.68,2300.0,165.6,165.72,165.56,165.68,2300.0
2018-04-10 12:30:00,165.89,166.38,165.89,166.38,204.0,165.89,166.38,165.89,166.38,204.0
2018-04-10 12:35:00,166.4,166.44,166.4,166.44,200.0,166.4,166.44,166.4,166.44,200.0
2018-04-10 12:40:00,166.44,166.44,166.44,166.44,0.0,166.44,166.44,166.44,166.44,0.0
2018-04-10 12:45:00,166.43,166.52,166.43,166.52,900.0,166.43,166.52,166.43,166.52,900.0
2018-04-10 12:50:00,166.32,166.39,166.27,166.39,450.0,166.32,166.39,166.27,166.39,450.0
2018-04-10 12:55:00,166.39,166.54,166.39,166.54,250.0,166.39,166.54,166.39,166.54,250.0
2018-04-10 13:00:00,166.51,166.51,166.51,166.51,100.0,166.51,166.51,166.51,166.51,100.0
2018-04-10 13:05:00,166.46,166.6,166.46,166.6,500.0,166.46,166.6,166.46,166.6,500.0
2018-04-10 13:10:00,166.59,166.83,166.59,166.83,300.0,166.59,166.83,166.59,166.83,300.0
2018-04-10 13:15:00,166.79,166.82,166.79,166.82,200.0,166.79,166.82,166.79,166.82,200.0
2018-04-10 13:20:00,166.53,166.7,166.47,166.7,800.0,166.53,166.7,166.47,166.7,800.0
2018-04-10 13:25:00,166.7,166.7,166.7,166.7,0.0,166.7,166.7,166.7,166.7,0.0
2018-04-10 13:30:00,166.71,166.71,166.7,166.71,100.0,166.71,166.71,166.7,166.71,100.0
2018-04-10 13:35:00,166.78,166.79,166.78,166.78,100.0,166.78,166.79,166.78,166.78,100.0
2018-04-10 13:40:00,166.77,166.8,166.59,166.59,700.0,166.77,166.8,166.59,166.59,700.0
2018-04-10 13:45:00,166.58,166.68,166.42,166.68,1112.0,166.58,166.68,166.42,166.68,1112.0
2018-04-10 13:50:00,166.55,166.56,166.55,166.55,200.0,166.55,166.56,166.55,166.55,200.0
2018-04-10 13:55:00,166.97,166.97,166.97,166.97,100.0,166.97,166.97,166.97,166.97,100.0
2018-04-10 14:00:00,166.97,166.97,166.97,166.97,0.0,166.97,166.97,166.97,166.97,0.0
2018-04-10 14:05:00,166.97,167.21,166.97,167.21,300.0,166.97,167.21,166.97,167.21,300.0
2018-04-10 14:10:00,167.25,167.39,167.2,167.39,800.0,167.25,167.39,167.2,167.39,800.0
2018-04-10 14:15:00,167.23,167.37,167.14,167.16,950.0,167.23,167.37,167.14,167.16,950.0
2018-04-10 14:20:00,167.04,167.33,167.04,167.33,307.0,167.04,167.33,167.04,167.33,307.0
2018-04-10 14:25:00,167.21,167.21,167.09,167.09,300.0,167.21,167.21,167.09,167.09,300.0
2018-04-10 14:30:00,166.83,167.3,166.83,167.3,700.0,166.83,167.3,166.83,167.3,700.0
2018-04-10 14:35:00,167.19,167.19,166.83,166.84,700.0,167.19,167.19,166.83,166.84,700.0
2018-04-10 14:40:00,166.76,166.87,166.76,166.87,800.0,166.76,166.87,166.76,166.87,800.0
2018-04-10 14:45:00,167.16,167.4,167.16,167.4,400.0,167.16,167.4,167.16,167.4,400.0
2018-04-10 14:50:00,167.2,167.4,167.19,167.4,500.0,167.2,167.4,167.19,167.4,500.0
2018-04-10 14:55:00,167.31,167.31,167.21,167.31,800.0,167.31,167.31,167.21,167.31,800.0
2018-04-10 15:00:00,167.31,167.31,167.31,167.31,0.0,167.31,167.31,167.31,167.31,0.0
2018-04-10 15:05:00,167.22,167.36,167.2,167.34,890.0,167.22,167.36,167.2,167.34,890.0
2018-04-10 15:10:00,167.52,167.59,167.48,167.59,300.0,167.52,167.59,167.48,167.59,300.0
2018-04-10 15:15:00,167.62,167.72,167.47,167.72,1130.0,167.62,167.72,167.47,167.72,1130.0
2018-04-10 15:20:00,167.85,167.85,167.35,167.47,1300.0,167.85,167.85,167.35,167.47,1300.0
2018-04-10 15:25:00,167.35,167.66,167.34,167.44,847.0,167.35,167.66,167.34,167.44,847.0
2018-04-10 15:30:00,167.57,167.57,167.57,167.57,100.0,167.57,167.57,167.57,167.57,100.0
2018-04-10 15:35:00,167.55,167.81,167.55,167.81,1158.0,167.55,167.81,167.55,167.81,1158.0
2018-04-10 15:40:00,167.85,167.95,167.8,167.95,1010.0,167.85,167.95,167.8,167.95,1010.0
2018-04-10 15:45:00,167.97,168.0,167.88,167.99,2286.0,167.97,168.0,167.88,167.99,2286.0
2018-04-10 15:50:00,167.98,168.1,167.59,167.66,2622.0,167.98,168.1,167.59,167.66,2622.0
2018-04-10 15:55:00,167.49,167.66,167.34,167.6,5777.0,167.49,167.66,167.34,167.6,5777.0
2018-04-11 09:30:00,166.48,166.48,166.36,166.36,840.0,166.48,166.48,166.36,166.36,840.0
2018-04-11 09:35:00,166.99,167.39,166.98,167.39,800.0,166.99,167.39,166.98,167.39,800.0
2018-04-11 09:40:00,167.46,167.47,167.46,167.47,200.0,167.46,167.47,167.46,167.47,200.0
2018-04-11 09:45:00,167.16,167.65,167.15,167.65,300.0,167.16,167.65,167.15,167.65,300.0
2018-04-11 09:50:00,167.42,167.66,167.37,167.61,400.0,167.42,167.66,167.37,167.61,400.0
2018-04-11 09:55:00,167.37,167.69,167.37,167.69,600.0,167.37,167.69,167.37,167.69,600.0
2018-04-11 10:00:00,168.0,168.0,167.46,167.98,800.0,168.0,168.0,167.46,167.98,800.0
2018-04-11 10:05:00,167.77,167.85,167.47,167.49,1014.0,167.77,167.85,167.47,167.49,1014.0
2018-04-11 10:10:00,167.57,167.57,167.34,167.4,800.0,167.57,167.57,167.34,167.4,800.0
2018-04-11 10:15:00,167.52,167.52,167.52,167.52,400.0,167.52,167.52,167.52,167.52,400.0
2018-04-11 10:20:00,167.64,168.12,167.64,167.83,455.0,167.64,168.12,167.64,167.83,455.0
2018-04-11 10:25:00,168.15,168.15,168.13,168.13,200.0,168.15,168.15,168.13,168.13,200.0
2018-04-11 10:30:00,168.13,168.17,168.13,168.17,302.0,168.13,168.17,168.13,168.17,302.0
2018-04-11 10:35:00,167.98,167.98,167.98,167.98,100.0,167.98,167.98,167.98,167.98,100.0
2018-04-11 10:40:00,167.84,167.85,167.76,167.76,500.0,167.84,167.85,167.76,167.76,500.0
2018-04-11 10:45:00,167.76,167.76,167.76,167.76,0.0,167.76,167.76,167.76,167.76,0.0
2018-04-11 10:50:00,167.76,167.76,167.76,167.76,0.0,167.76,167.76,167.76,167.76,0.0
2018-04-11 10:55:00,167.83,167.83,167.45,167.45,500.0,167.83,167.83,167.45,167.45,500.0
2018-04-11 11:00:00,167.1,167.1,167.05,167.05,200.0,167.1,167.1,167.05,167.05,200.0
2018-04-11 11:05:00,166.99,167.18,166.96,167.05,1050.0,166.99,167.18,166.96,167.05,1050.0
2018-04-11 11:10:00,167.41,167.63,167.41,167.63,300.0,167.41,167.63,167.41,167.63,300.0
2018-04-11 11:15:00,167.66,167.66,167.66,167.66,100.0,167.66,167.66,167.66,167.66,100.0
2018-04-11 11:20:00,167.66,167.69,167.66,167.69,389.0,167.66,167.69,167.66,167.69,389.0
2018-04-11 11:25:00,167.87,168.17,167.87,168.17,503.0,167.87,168.17,167.87,168.17,503.0
2018-04-11 11:30:00,167.94,168.15,167.94,168.15,200.0,167.94,168.15,167.94,168.15,200.0
2018-04-11 11:35:00,168.14,168.16,167.94,168.16,600.0,168.14,168.16,167.94,168.16,600.0
2018-04-11 11:40:00,168.34,168.34,168.34,168.34,200.0,168.34,168.34,168.34,168.34,200.0
2018-04-11 11:45:00,168.48,168.5,168.48,168.5,200.0,168.48,168.5,168.48,168.5,200.0
2018-04-11 11:50:00,168.5,168.59,168.26,168.27,800.0,168.5,168.59,168.26,168.27,800.0
2018-04-11 11:55:00,168.75,168.79,168.75,168.79,200.0,168.75,168.79,168.75,168.79,200.0
2018-04-11 12:00:00,168.68,168.77,168.68,168.77,600.0,168.68,168.77,168.68,168.77,600.0
2018-04-11 12:05:00,168.75,168.75,168.36,168.36,600.0,168.75,168.75,168.36,168.36,600.0
2018-04-11 12:10:00,168.36,168.36,168.36,168.36,0.0,168.36,168.36,168.36,168.36,0.0
2018-04-11 12:15:00,168.23,168.24,168.23,168.24,200.0,168.23,168.24,168.23,168.24,200.0
2018-04-11 12:20:00,168.34,168.51,168.29,168.46,1568.0,168.34,168.51,168.29,168.46,1568.0
2018-04-11 12:25:00,168.64,168.64,168.64,168.64,100.0,168.64,168.64,168.64,168.64,100.0
2018-04-11 12:30:00,168.55,168.55,168.18,168.18,500.0,168.55,168.55,168.18,168.18,500.0
2018-04-11 12:35:00,168.35,168.35,168.2,168.21,300.0,168.35,168.35,168.2,168.21,300.0
2018-04-11 12:40:00,168.21,168.21,168.21,168.21,0.0,168.21,168.21,168.21,168.21,0.0
2018-04-11 12:45:00,168.05,168.35,168.0,168.35,3202.0,168.05,168.35,168.0,168.35,3202.0
2018-04-11 12:50:00,168.46,168.68,168.46,168.49,926.0,168.46,168.68,168.46,168.49,926.0
2018-04-11 12:55:00,168.66,168.93,168.66,168.87,1400.0,168.66,168.93,168.66,168.87,1400.0
2018-04-11 13:00:00,168.9,168.93,168.88,168.88,1003.0,168.9,168.93,168.88,168.88,1003.0
2018-04-11 13:05:00,168.78,168.88,168.65,168.87,600.0,168.78,168.88,168.65,168.87,600.0
2018-04-11 13:10:00,168.84,168.93,168.75,168.82,1300.0,168.84,168.93,168.75,168.82,1300.0
2018-04-11 13:15:00,168.81,168.95,168.8,168.95,1149.0,168.81,168.95,168.8,168.95,1149.0
2018-04-11 13:20:00,169.0,169.0,169.0,169.0,100.0,169.0,169.0,169.0,169.0,100.0
2018-04-11 13:25:00,169.06,169.06,168.87,168.88,1100.0,169.06,169.06,168.87,168.88,1100.0
2018-04-11 13:30:00,168.78,168.78,168.57,168.78,1100.0,168.78,168.78,168.57,168.78,1100.0
2018-04-11 13:35:00,168.74,168.9,168.72,168.88,1111.0,168.74,168.9,168.72,168.88,1111.0
2018-04-11 13:40:00,168.88,169.04,168.71,168.97,1200.0,168.88,169.04,168.71,168.97,1200.0
2018-04-11 13:45:00,168.88,169.11,168.69,169.11,1003.0,168.88,169.11,168.69,169.11,1003.0
2018-04-11 13:50:00,169.04,169.04,169.04,169.04,200.0,169.04,169.04,169.04,169.04,200.0
2018-04-11 13:55:00,169.36,169.36,169.36,169.36,100.0,169.36,169.36,169.36,169.36,100.0
2018-04-11 14:00:00,169.19,169.19,169.19,169.19,100.0,169.19,169.19,169.19,169.19,100.0
2018-04-11 14:05:00,168.9,168.9,168.57,168.57,1605.0,168.9,168.9,168.57,168.57,1605.0
2018-04-11 14:10:00,168.42,168.59,168.42,168.56,737.0,168.42,168.59,168.42,168.56,737.0
2018-04-11 14:15:00,168.62,168.86,168.58,168.86,300.0,168.62,168.86,168.58,168.86,300.0
2018-04-11 14:20:00,168.77,169.05,168.76,168.88,600.0,168.77,169.05,168.76,168.88,600.0
2018-04-11 14:25:00,168.8,168.95,168.58,168.71,1200.0,168.8,168.95,168.58,168.71,1200.0
2018-04-11 14:30:00,168.69,169.04,168.69,168.88,2100.0,168.69,169.04,168.69,168.88,2100.0
2018-04-11 14:35:00,168.88,169.01,168.85,168.88,900.0,168.88,169.01,168.85,168.88,900.0
2018-04-11 14:40:00,168.95,168.96,168.83,168.88,1195.0,168.95,168.96,168.83,168.88,1195.0
2018-04-11 14:45:00,168.88,168.91,168.8,168.88,800.0,168.88,168.91,168.8,168.88,800.0
2018-04-11 14:50:00,168.88,168.88,168.49,168.49,1300.0,168.88,168.88,168.49,168.49,1300.0
2018-04-11 14:55:00,168.68,168.88,168.67,168.88,1305.0,168.68,168.88,168.67,168.88,1305.0
2018-04-11 15:00:00,169.02,169.02,169.02,169.02,200.0,169.02,169.02,169.02,169.02,200.0
2018-04-11 15:05:00,168.9,168.9,168.75,168.75,1519.0,168.9,168.9,168.75,168.75,1519.0
2018-04-11 15:10:00,168.77,168.77,168.5,168.7,1200.0,168.77,168.77,168.5,168.7,1200.0
2018-04-11 15:15:00,168.71,168.71,168.47,168.61,1000.0,168.71,168.71,168.47,168.61,1000.0
2018-04-11 15:20:00,168.47,168.73,168.46,168.73,2783.0,168.47,168.73,168.46,168.73,2783.0
2018-04-11 15:25:00,168.73,169.0,168.55,168.77,4029.0,168.73,169.0,168.55,168.77,4029.0
2018-04-11 15:30:00,168.77,168.91,168.76,168.91,1238.0,168.77,168.91,168.76,168.91,1238.0
2018-04-11 15:35:00,168.98,169.05,168.9,168.98,2695.0,168.98,169.05,168.9,168.98,2695.0
2018-04-11 15:40:00,169.03,169.21,169.03,169.13,800.0,169.03,169.21,169.03,169.13,800.0
2018-04-11 15:45:00,169.24,169.31,168.88,168.88,4346.0,169.24,169.31,168.88,168.88,4346.0
2018-04-11 15:50:00,168.71,169.16,168.71,168.92,4725.0,168.71,169.16,168.71,168.92,4725.0
2018-04-11 15:55:00,168.88,168.91,168.57,168.87,7860.0,168.88,168.91,168.57,168.87,7860.0
2018-04-12 09:30:00,170.0,170.98,170.0,170.06,1050.0,170.0,170.98,170.0,170.06,1050.0
2018-04-12 09:35:00,169.23,169.61,169.23,169.32,1208.0,169.23,169.61,169.23,169.32,1208.0
2018-04-12 09:40:00,169.58,169.58,169.57,169.58,300.0,169.58,169.58,169.57,169.58,300.0
2018-04-12 09:45:00,169.58,169.78,169.32,169.63,1980.0,169.58,169.78,169.32,169.63,1980.0
2018-04-12 09:50:00,169.63,169.63,169.63,169.63,0.0,169.63,169.63,169.63,169.63,0.0
2018-04-12 09:55:00,169.36,169.64,169.36,169.64,600.0,169.36,169.64,169.36,169.64,600.0
2018-04-12 10:00:00,169.44,169.56,169.21,169.34,2800.0,169.44,169.56,169.21,169.34,2800.0
2018-04-12 10:05:00,169.35,169.35,169.16,169.2,400.0,169.35,169.35,169.16,169.2,400.0
2018-04-12 10:10:00,169.24,169.54,169.08,169.38,977.0,169.24,169.54,169.08,169.38,977.0
2018-04-12 10:15:00,169.61,169.61,169.6,169.61,100.0,169.61,169.61,169.6,169.61,100.0
2018-04-12 10:20:00,169.58,169.74,169.57,169.74,600.0,169.58,169.74,169.57,169.74,600.0
2018-04-12 10:25:00,169.56,170.51,169.56,170.51,1833.0,169.56,170.51,169.56,170.51,1833.0
2018-04-12 10:30:00,170.51,170.83,170.51,170.82,1300.0,170.51,170.83,170.51,170.82,1300.0
2018-04-12 10:35:00,170.8,170.93,170.66,170.67,800.0,170.8,170.93,170.66,170.67,800.0
2018-04-12 10:40:00,170.67,170.67,170.0,170.22,2024.0,170.67,170.67,170.0,170.22,2024.0
2018-04-12 10:45:00,170.22,170.29,170.0,170.01,2100.0,170.22,170.29,170.0,170.01,2100.0
2018-04-12 10:50:00,170.12,170.34,170.12,170.3,1680.0,170.12,170.34,170.12,170.3,1680.0
2018-04-12 10:55:00,170.42,170.43,170.26,170.34,500.0,170.42,170.43,170.26,170.34,500.0
2018-04-12 11:00:00,170.26,170.26,170.26,170.26,100.0,170.26,170.26,170.26,170.26,100.0
2018-04-12 11:05:00,170.2,170.51,170.2,170.51,1520.0,170.2,170.51,170.2,170.51,1520.0
2018-04-12 11:10:00,170.5,170.51,170.5,170.51,200.0,170.5,170.51,170.5,170.51,200.0
2018-04-12 11:15:00,170.41,170.91,170.41,170.91,1200.0,170.41,170.91,170.41,170.91,1200.0
2018-04-12 11:20:00,170.82,170.82,170.82,170.82,100.0,170.82,170.82,170.82,170.82,100.0
2018-04-12 11:25:00,170.67,170.67,170.34,170.5,1000.0,170.67,170.67,170.34,170.5,1000.0
2018-04-12 11:30:00,170.25,170.25,170.25,170.25,300.0,170.25,170.25,170.25,170.25,300.0
2018-04-12 11:35:00,170.25,170.25,170.25,170.25,500.0,170.25,170.25,170.25,170.25,500.0
2018-04-12 11:40:00,170.25,170.25,170.25,170.25,0.0,170.25,170.25,170.25,170.25,0.0
2018-04-12 11:45:00,170.26,170.26,169.99,169.99,4100.0,170.26,170.26,169.99,169.99,4100.0
2018-04-12 11:50:00,169.77,170.0,169.68,169.79,6140.0,169.77,170.0,169.68,169.79,6140.0
2018-04-12 11:55:00,169.64,169.64,169.55,169.55,200.0,169.64,169.64,169.55,169.55,200.0
2018-04-12 12:00:00,169.69,169.69,169.57,169.57,300.0,169.69,169.69,169.57,169.57,300.0
2018-04-12 12:05:00,169.77,169.77,169.45,169.46,1000.0,169.77,169.77,169.45,169.46,1000.0
2018-04-12 12:10:00,169.46,169.46,169.46,169.46,0.0,169.46,169.46,169.46,169.46,0.0
2018-04-12 12:15:00,169.58,170.33,169.57,170.33,4016.0,169.58,170.33,169.57,170.33,4016.0
2018-04-12 12:20:00,170.45,170.47,170.25,170.29,772.0,170.45,170.47,170.25,170.29,772.0
2018-04-12 12:25:00,170.28,170.45,170.28,170.28,400.0,170.28,170.45,170.28,170.28,400.0
2018-04-12 12:30:00,170.43,170.53,170.25,170.53,1500.0,170.43,170.53,170.25,170.53,1500.0
2018-04-12 12:35:00,170.53,170.61,170.5,170.61,800.0,170.53,170.61,170.5,170.61,800.0
2018-04-12 12:40:00,170.72,170.73,170.62,170.73,800.0,170.72,170.73,170.62,170.73,800.0
2018-04-12 12:45:00,170.71,171.11,170.71,171.11,1000.0,170.71,171.11,170.71,171.11,1000.0
2018-04-12 12:50:00,170.94,171.07,170.93,170.93,500.0,170.94,171.07,170.93,170.93,500.0
2018-04-12 12:55:00,170.93,171.03,170.81,170.99,600.0,170.93,171.03,170.81,170.99,600.0
2018-04-12 13:00:00,170.87,171.55,170.87,171.55,2025.0,170.87,171.55,170.87,171.55,2025.0
2018-04-12 13:05:00,171.53,171.71,171.25,171.25,3000.0,171.53,171.71,171.25,171.25,3000.0
2018-04-12 13:10:00,171.25,171.44,171.25,171.32,700.0,171.25,171.44,171.25,171.32,700.0
2018-04-12 13:15:00,171.41,171.45,171.02,171.27,2200.0,171.41,171.45,171.02,171.27,2200.0
2018-04-12 13:20:00,171.08,171.08,170.95,170.95,1300.0,171.08,171.08,170.95,170.95,1300.0
2018-04-12 13:25:00,170.84,170.84,170.66,170.66,500.0,170.84,170.84,170.66,170.66,500.0
2018-04-12 13:30:00,170.47,170.56,170.44,170.56,600.0,170.47,170.56,170.44,170.56,600.0
2018-04-12 13:35:00,170.56,170.56,170.56,170.56,0.0,170.56,170.56,170.56,170.56,0.0
2018-04-12 13:40:00,170.86,170.86,170.62,170.83,800.0,170.86,170.86,170.62,170.83,800.0
2018-04-12 13:45:00,171.01,171.01,170.98,170.99,600.0,171.01,171.01,170.98,170.99,600.0
2018-04-12 13:50:00,171.09,171.09,170.97,170.97,200.0,171.09,171.09,170.97,170.97,200.0
2018-04-12 13:55:00,171.09,171.09,170.75,170.75,1889.0,171.09,171.09,170.75,170.75,1889.0
2018-04-12 14:00:00,170.75,170.75,170.75,170.75,300.0,170.75,170.75,170.75,170.75,300.0
2018-04-12 14:05:00,170.75,170.86,170.75,170.86,400.0,170.75,170.86,170.75,170.86,400.0
2018-04-12 14:10:00,170.86,171.18,170.85,171.18,1729.0,170.86,171.18,170.85,171.18,1729.0
2018-04-12 14:15:00,171.07,171.07,171.06,171.06,300.0,171.07,171.07,171.06,171.06,300.0
2018-04-12 14:20:00,171.2,171.32,171.06,171.23,979.0,171.2,171.32,171.06,171.23,979.0
2018-04-12 14:25:00,171.24,171.3,171.23,171.23,400.0,171.24,171.3,171.23,171.23,400.0
2018-04-12 14:30:00,171.32,171.32,171.1,171.2,2611.0,171.32,171.32,171.1,171.2,2611.0
2018-04-12 14:35:00,171.2,171.2,171.2,171.2,0.0,171.2,171.2,171.2,171.2,0.0
2018-04-12 14:40:00,171.3,171.5,171.3,171.5,500.0,171.3,171.5,171.3,171.5,500.0
2018-04-12 14:45:00,171.34,171.34,171.1,171.2,3401.0,171.34,171.34,171.1,171.2,3401.0
2018-04-12 14:50:00,171.17,171.17,171.05,171.05,1000.0,171.17,171.17,171.05,171.05,1000.0
2018-04-12 14:55:00,171.05,171.1,171.05,171.09,1000.0,171.05,171.1,171.05,171.09,1000.0
2018-04-12 15:00:00,171.09,171.09,171.09,171.09,0.0,171.09,171.09,171.09,171.09,0.0
2018-04-12 15:05:00,171.23,171.28,171.21,171.21,2600.0,171.23,171.28,171.21,171.21,2600.0
2018-04-12 15:10:00,171.33,171.5,171.3,171.5,1000.0,171.33,171.5,171.3,171.5,1000.0
2018-04-12 15:15:00,171.63,171.69,171.43,171.43,3300.0,171.63,171.69,171.43,171.43,3300.0
2018-04-12 15:20:00,171.41,171.57,171.31,171.4,4852.0,171.41,171.57,171.31,171.4,4852.0
2018-04-12 15:25:00,171.33,171.52,171.33,171.42,1800.0,171.33,171.52,171.33,171.42,1800.0
2018-04-12 15:30:00,171.4,171.47,171.4,171.47,2300.0,171.4,171.47,171.4,171.47,2300.0
2018-04-12 15:35:00,171.46,171.74,171.46,171.74,3300.0,171.46,171.74,171.46,171.74,3300.0
2018-04-12 15:40:00,171.76,171.76,171.4,171.5,2800.0,171.76,171.76,171.4,171.5,2800.0
2018-04-12 15:45:00,171.53,171.54,171.17,171.17,2100.0,171.53,171.54,171.17,171.17,2100.0
2018-04-12 15:50:00,171.19,171.35,171.05,171.14,2641.0,171.19,171.35,171.05,171.14,2641.0
2018-04-12 15:55:00,171.09,171.25,170.78,170.94,6819.0,171.09,171.25,170.78,170.94,6819.0
2018-04-13 09:30:00,171.86,171.86,171.17,171.17,456.0,171.86,171.86,171.17,171.17,456.0
2018-04-13 09:35:00,171.38,171.38,170.0,170.0,1300.0,171.38,171.38,170.0,170.0,1300.0
2018-04-13 09:40:00,170.0,170.0,170.0,170.0,0.0,170.0,170.0,170.0,170.0,0.0
2018-04-13 09:45:00,170.48,170.72,170.48,170.71,700.0,170.48,170.72,170.48,170.71,700.0
2018-04-13 09:50:00,170.71,170.71,170.71,170.71,0.0,170.71,170.71,170.71,170.71,0.0
2018-04-13 09:55:00,170.71,170.71,170.71,170.71,0.0,170.71,170.71,170.71,170.71,0.0
2018-04-13 10:00:00,170.05,170.05,169.75,169.75,300.0,170.05,170.05,169.75,169.75,300.0
2018-04-13 10:05:00,169.68,169.68,169.67,169.68,100.0,169.68,169.68,169.67,169.68,100.0
2018-04-13 10:10:00,169.81,169.81,169.8,169.81,470.0,169.81,169.81,169.8,169.81,470.0
2018-04-13 10:15:00,169.81,170.27,169.81,170.27,1388.0,169.81,170.27,169.81,170.27,1388.0
2018-04-13 10:20:00,170.27,170.27,170.27,170.27,0.0,170.27,170.27,170.27,170.27,0.0
2018-04-13 10:25:00,170.2,170.4,169.83,170.4,11579.0,170.2,170.4,169.83,170.4,11579.0
2018-04-13 10:30:00,170.25,170.28,169.95,170.14,6900.0,170.25,170.28,169.95,170.14,6900.0
2018-04-13 10:35:00,170.12,170.33,169.74,170.08,6001.0,170.12,170.33,169.74,170.08,6001.0
2018-04-13 10:40:00,170.09,170.32,170.06,170.23,2100.0,170.09,170.32,170.06,170.23,2100.0
2018-04-13 10:45:00,170.1,170.1,169.97,169.99,800.0,170.1,170.1,169.97,169.99,800.0
2018-04-13 10:50:00,169.94,169.94,169.94,169.94,100.0,169.94,169.94,169.94,169.94,100.0
2018-04-13 10:55:00,169.94,169.94,169.94,169.94,0.0,169.94,169.94,169.94,169.94,0.0
2018-04-13 11:00:00,169.45,169.45,169.45,169.45,100.0,169.45,169.45,169.45,169.45,100.0
2018-04-13 11:05:00,169.2,169.2,169.2,169.2,300.0,169.2,169.2,169.2,169.2,300.0
2018-04-13 11:10:00,169.5,169.5,169.5,169.5,200.0,169.5,169.5,169.5,169.5,200.0
2018-04-13 11:15:00,169.56,169.56,169.56,169.56,100.0,169.56,169.56,169.56,169.56,100.0
2018-04-13 11:20:00,169.58,169.79,169.57,169.79,307.0,169.58,169.79,169.57,169.79,307.0
2018-04-13 11:25:00,170.1,170.39,169.74,169.85,1523.0,170.1,170.39,169.74,169.85,1523.0
2018-04-13 11:30:00,169.76,169.82,169.75,169.78,310.0,169.76,169.82,169.75,169.78,310.0
2018-04-13 11:35:00,169.82,169.82,169.67,169.68,800.0,169.82,169.82,169.67,169.68,800.0
2018-04-13 11:40:00,169.37,169.59,169.21,169.59,500.0,169.37,169.59,169.21,169.59,500.0
2018-04-13 11:45:00,169.6,169.64,169.6,169.63,431.0,169.6,169.64,169.6,169.63,431.0
2018-04-13 11:50:00,169.39,169.43,169.26,169.33,1200.0,169.39,169.43,169.26,169.33,1200.0
2018-04-13 11:55:00,169.63,169.81,169.63,169.81,200.0,169.63,169.81,169.63,169.81,200.0
2018-04-13 12:00:00,169.81,169.81,169.81,169.81,0.0,169.81,169.81,169.81,169.81,0.0
2018-04-13 12:05:00,169.79,169.79,169.79,169.79,100.0,169.79,169.79,169.79,169.79,100.0
2018-04-13 12:10:00,169.76,169.89,169.69,169.73,900.0,169.76,169.89,169.69,169.73,900.0
2018-04-13 12:15:00,169.91,169.91,169.9,169.91,100.0,169.91,169.91,169.9,169.91,100.0
2018-04-13 12:20:00,169.8,169.91,169.8,169.91,500.0,169.8,169.91,169.8,169.91,500.0
2018-04-13 12:25:00,169.95,170.0,169.95,170.0,300.0,169.95,170.0,169.95,170.0,300.0
2018-04-13 12:30:00,169.94,170.15,169.94,169.98,806.0,169.94,170.15,169.94,169.98,806.0
2018-04-13 12:35:00,169.98,169.98,169.86,169.91,700.0,169.98,169.98,169.86,169.91,700.0
2018-04-13 12:40:00,169.91,169.91,169.91,169.91,0.0,169.91,169.91,169.91,169.91,0.0
2018-04-13 12:45:00,170.01,170.01,170.01,170.01,100.0,170.01,170.01,170.01,170.01,100.0
2018-04-13 12:50:00,170.0,170.01,170.0,170.01,400.0,170.0,170.01,170.0,170.01,400.0
2018-04-13 12:55:00,170.01,170.06,169.99,170.06,400.0,170.01,170.06,169.99,170.06,400.0
2018-04-13 13:00:00,169.95,170.05,169.95,170.05,200.0,169.95,170.05,169.95,170.05,200.0
2018-04-13 13:05:00,170.06,170.07,170.06,170.06,100.0,170.06,170.07,170.06,170.06,100.0
2018-04-13 13:10:00,170.06,170.06,170.06,170.06,100.0,170.06,170.06,170.06,170.06,100.0
2018-04-13 13:15:00,170.36,170.36,170.0,170.0,900.0,170.36,170.36,170.0,170.0,900.0
2018-04-13 13:20:00,170.05,170.1,169.99,170.1,2075.0,170.05,170.1,169.99,170.1,2075.0
2018-04-13 13:25:00,170.08,170.09,170.08,170.08,1600.0,170.08,170.09,170.08,170.08,1600.0
2018-04-13 13:30:00,170.08,170.09,169.93,170.09,500.0,170.08,170.09,169.93,170.09,500.0
2018-04-13 13:35:00,169.92,170.09,169.78,169.78,900.0,169.92,170.09,169.78,169.78,900.0
2018-04-13 13:40:00,169.99,170.0,169.99,170.0,551.0,169.99,170.0,169.99,170.0,551.0
2018-04-13 13:45:00,170.0,170.0,170.0,170.0,0.0,170.0,170.0,170.0,170.0,0.0
2018-04-13 13:50:00,169.93,170.11,169.93,170.11,200.0,169.93,170.11,169.93,170.11,200.0
2018-04-13 13:55:00,170.1,170.1,169.88,169.92,800.0,170.1,170.1,169.88,169.92,800.0
2018-04-13 14:00:00,169.84,169.97,169.84,169.97,300.0,169.84,169.97,169.84,169.97,300.0
2018-04-13 14:05:00,169.97,169.97,169.97,169.97,0.0,169.97,169.97,169.97,169.97,0.0
2018-04-13 14:10:00,170.19,170.19,169.88,169.88,2100.0,170.19,170.19,169.88,169.88,2100.0
2018-04-13 14:15:00,170.03,170.04,170.03,170.03,100.0,170.03,170.04,170.03,170.03,100.0
2018-04-13 14:20:00,169.77,169.77,169.77,169.77,100.0,169.77,169.77,169.77,169.77,100.0
2018-04-13 14:25:00,169.77,169.77,169.77,169.77,0.0,169.77,169.77,169.77,169.77,0.0
2018-04-13 14:30:00,169.56,170.06,169.5,170.0,1536.0,169.56,170.06,169.5,170.0,1536.0
2018-04-13 14:35:00,169.78,169.78,169.64,169.75,1100.0,169.78,169.78,169.64,169.75,1100.0
2018-04-13 14:40:00,169.7,169.7,169.5,169.5,515.0,169.7,169.7,169.5,169.5,515.0
2018-04-13 14:45:00,169.69,169.71,169.69,169.71,332.0,169.69,169.71,169.69,169.71,332.0
2018-04-13 14:50:00,169.71,169.8,169.58,169.69,1213.0,169.71,169.8,169.58,169.69,1213.0
2018-04-13 14:55:00,169.52,169.52,169.51,169.52,100.0,169.52,169.52,169.51,169.52,100.0
2018-04-13 15:00:00,169.29,169.29,168.94,168.94,800.0,169.29,169.29,168.94,168.94,800.0
2018-04-13 15:05:00,168.88,169.0,168.88,169.0,600.0,168.88,169.0,168.88,169.0,600.0
2018-04-13 15:10:00,169.13,169.13,169.05,169.05,200.0,169.13,169.13,169.05,169.05,200.0
2018-04-13 15:15:00,169.02,169.02,168.39,168.39,900.0,169.02,169.02,168.39,168.39,900.0
2018-04-13 15:20:00,168.42,168.55,168.31,168.46,2100.0,168.42,168.55,168.31,168.46,2100.0
2018-04-13 15:25:00,168.6,168.62,168.36,168.36,2445.0,168.6,168.62,168.36,168.36,2445.0
2018-04-13 15:30:00,168.43,168.52,168.34,168.47,1138.0,168.43,168.52,168.34,168.47,1138.0
2018-04-13 15:35:00,168.31,168.62,168.31,168.62,1525.0,168.31,168.62,168.31,168.62,1525.0
2018-04-13 15:40:00,168.78,168.8,168.57,168.72,2327.0,168.78,168.8,168.57,168.72,2327.0
2018-04-13 15:45:00,168.59,168.87,168.58,168.68,2469.0,168.59,168.87,168.58,168.68,2469.0
2018-04-13 15:50:00,168.68,169.07,168.68,168.86,6836.0,168.68,169.07,168.68,168.86,6836.0
2018-04-13 15:55:00,168.86,168.88,168.61,168.88,10241.0,168.86,168.88,168.61,168.88,10241.0
2018-04-16 09:30:00,169.93,169.93,169.64,169.65,883.0,169.93,169.93,169.64,169.65,883.0
2018-04-16 09:35:00,169.03,169.03,169.02,169.03,100.0,169.03,169.03,169.02,169.03,100.0
2018-04-16 09:40:00,169.03,169.03,169.03,169.03,0.0,169.03,169.03,169.03,169.03,0.0
2018-04-16 09:45:00,169.03,169.03,169.03,169.03,0.0,169.03,169.03,169.03,169.03,0.0
2018-04-16 09:50:00,169.53,169.7,169.53,169.7,200.0,169.53,169.7,169.53,169.7,200.0
2018-04-16 09:55:00,169.69,170.31,169.53,170.31,2100.0,169.69,170.31,169.53,170.31,2100.0
2018-04-16 10:00:00,170.08,171.17,170.08,171.16,2040.0,170.08,171.17,170.08,171.16,2040.0
2018-04-16 10:05:00,170.83,170.83,170.82,170.83,150.0,170.83,170.83,170.82,170.83,150.0
2018-04-16 10:10:00,170.83,171.12,170.82,171.12,500.0,170.83,171.12,170.82,171.12,500.0
2018-04-16 10:15:00,170.96,171.05,170.96,171.02,1000.0,170.96,171.05,170.96,171.02,1000.0
2018-04-16 10:20:00,171.02,171.02,171.02,171.02,0.0,171.02,171.02,171.02,171.02,0.0
2018-04-16 10:25:00,170.62,170.62,170.62,170.62,100.0,170.62,170.62,170.62,170.62,100.0
2018-04-16 10:30:00,170.99,171.09,170.99,171.09,300.0,170.99,171.09,170.99,171.09,300.0
2018-04-16 10:35:00,171.09,171.09,171.09,171.09,0.0,171.09,171.09,171.09,171.09,0.0
2018-04-16 10:40:00,171.09,171.09,171.09,171.09,100.0,171.09,171.09,171.09,171.09,100.0
2018-04-16 10:45:00,170.68,170.83,170.64,170.79,700.0,170.68,170.83,170.64,170.79,700.0
2018-04-16 10:50:00,170.79,170.79,170.79,170.79,0.0,170.79,170.79,170.79,170.79,0.0
2018-04-16 10:55:00,170.56,170.57,170.37,170.37,1100.0,170.56,170.57,170.37,170.37,1100.0
2018-04-16 11:00:00,170.43,170.43,170.39,170.4,310.0,170.43,170.43,170.39,170.4,310.0
2018-04-16 11:05:00,170.48,170.48,170.48,170.48,200.0,170.48,170.48,170.48,170.48,200.0
2018-04-16 11:10:00,170.48,170.48,170.48,170.48,0.0,170.48,170.48,170.48,170.48,0.0
2018-04-16 11:15:00,169.91,170.28,169.91,170.28,200.0,169.91,170.28,169.91,170.28,200.0
2018-04-16 11:20:00,170.63,170.63,170.58,170.58,400.0,170.63,170.63,170.58,170.58,400.0
2018-04-16 11:25:00,170.79,170.79,170.58,170.58,500.0,170.79,170.79,170.58,170.58,500.0
2018-04-16 11:30:00,170.58,170.58,170.58,170.58,0.0,170.58,170.58,170.58,170.58,0.0
2018-04-16 11:35:00,170.58,170.58,170.58,170.58,0.0,170.58,170.58,170.58,170.58,0.0
2018-04-16 11:40:00,170.42,170.48,170.42,170.48,200.0,170.42,170.48,170.42,170.48,200.0
2018-04-16 11:45:00,170.55,170.56,170.55,170.55,100.0,170.55,170.56,170.55,170.55,100.0
2018-04-16 11:50:00,170.66,170.84,170.41,170.47,2834.0,170.66,170.84,170.41,170.47,2834.0
2018-04-16 11:55:00,170.47,170.47,170.47,170.47,0.0,170.47,170.47,170.47,170.47,0.0
2018-04-16 12:00:00,170.47,170.47,170.47,170.47,0.0,170.47,170.47,170.47,170.47,0.0
2018-04-16 12:05:00,170.47,170.47,170.47,170.47,0.0,170.47,170.47,170.47,170.47,0.0
2018-04-16 12:10:00,170.49,171.18,170.48,171.18,621.0,170.49,171.18,170.48,171.18,621.0
2018-04-16 12:15:00,170.96,170.96,170.96,170.96,100.0,170.96,170.96,170.96,170.96,100.0
2018-04-16 12:20:00,170.83,170.84,170.83,170.84,467.0,170.83,170.84,170.83,170.84,467.0
2018-04-16 12:25:00,170.84,170.84,170.84,170.84,0.0,170.84,170.84,170.84,170.84,0.0
2018-04-16 12:30:00,171.18,171.25,171.13,171.23,804.0,171.18,171.25,171.13,171.23,804.0
2018-04-16 12:35:00,171.22,171.22,171.18,171.18,700.0,171.22,171.22,171.18,171.18,700.0
2018-04-16 12:40:00,171.18,171.18,171.18,171.18,0.0,171.18,171.18,171.18,171.18,0.0
2018-04-16 12:45:00,171.18,171.18,171.18,171.18,0.0,171.18,171.18,171.18,171.18,0.0
2018-04-16 12:50:00,171.39,171.4,171.39,171.4,200.0,171.39,171.4,171.39,171.4,200.0
2018-04-16 12:55:00,171.09,171.09,171.09,171.09,100.0,171.09,171.09,171.09,171.09,100.0
2018-04-16 13:00:00,171.09,171.09,171.09,171.09,0.0,171.09,171.09,171.09,171.09,0.0
2018-04-16 13:05:00,171.06,171.56,171.06,171.56,510.0,171.06,171.56,171.06,171.56,510.0
2018-04-16 13:10:00,171.55,171.55,171.54,171.55,130.0,171.55,171.55,171.54,171.55,130.0
2018-04-16 13:15:00,171.49,171.49,171.47,171.49,400.0,171.49,171.49,171.47,171.49,400.0
2018-04-16 13:20:00,171.48,171.53,171.48,171.53,300.0,171.48,171.53,171.48,171.53,300.0
2018-04-16 13:25:00,171.46,171.46,171.45,171.46,150.0,171.46,171.46,171.45,171.46,150.0
2018-04-16 13:30:00,171.56,171.56,171.42,171.42,200.0,171.56,171.56,171.42,171.42,200.0
2018-04-16 13:35:00,171.42,171.42,171.42,171.42,0.0,171.42,171.42,171.42,171.42,0.0
2018-04-16 13:40:00,171.31,171.31,171.31,171.31,100.0,171.31,171.31,171.31,171.31,100.0
2018-04-16 13:45:00,171.36,171.51,171.36,171.43,600.0,171.36,171.51,171.36,171.43,600.0
2018-04-16 13:50:00,171.38,171.38,171.37,171.38,100.0,171.38,171.38,171.37,171.38,100.0
2018-04-16 13:55:00,171.2,171.45,171.2,171.29,700.0,171.2,171.45,171.2,171.29,700.0
2018-04-16 14:00:00,171.3,171.53,171.22,171.22,700.0,171.3,171.53,171.22,171.22,700.0
2018-04-16 14:05:00,171.03,171.06,171.01,171.06,619.0,171.03,171.06,171.01,171.06,619.0
2018-04-16 14:10:00,171.06,171.06,170.87,170.88,400.0,171.06,171.06,170.87,170.88,400.0
2018-04-16 14:15:00,171.25,171.29,171.25,171.29,300.0,171.25,171.29,171.25,171.29,300.0
2018-04-16 14:20:00,171.29,171.29,171.29,171.29,100.0,171.29,171.29,171.29,171.29,100.0
2018-04-16 14:25:00,171.29,171.29,171.29,171.29,0.0,171.29,171.29,171.29,171.29,0.0
2018-04-16 14:30:00,171.33,171.45,171.33,171.45,1000.0,171.33,171.45,171.33,171.45,1000.0
2018-04-16 14:35:00,171.45,171.45,171.45,171.45,0.0,171.45,171.45,171.45,171.45,0.0
2018-04-16 14:40:00,171.68,171.68,171.46,171.48,600.0,171.68,171.68,171.46,171.48,600.0
2018-04-16 14:45:00,171.41,171.7,171.4,171.41,1000.0,171.41,171.7,171.4,171.41,1000.0
2018-04-16 14:50:00,171.41,171.41,171.41,171.41,0.0,171.41,171.41,171.41,171.41,0.0
2018-04-16 14:55:00,171.26,171.26,170.87,170.87,200.0,171.26,171.26,170.87,170.87,200.0
2018-04-16 15:00:00,170.88,171.46,170.88,171.46,700.0,170.88,171.46,170.88,171.46,700.0
2018-04-16 15:05:00,171.42,171.42,171.08,171.08,1312.0,171.42,171.42,171.08,171.08,1312.0
2018-04-16 15:10:00,171.08,171.08,171.08,171.08,0.0,171.08,171.08,171.08,171.08,0.0
2018-04-16 15:15:00,170.85,170.86,170.78,170.86,900.0,170.85,170.86,170.78,170.86,900.0
2018-04-16 15:20:00,170.8,171.16,170.67,170.84,2119.0,170.8,171.16,170.67,170.84,2119.0
2018-04-16 15:25:00,171.06,171.27,170.97,171.07,2400.0,171.06,171.27,170.97,171.07,2400.0
2018-04-16 15:30:00,171.07,171.07,171.07,171.07,0.0,171.07,171.07,171.07,171.07,0.0
2018-04-16 15:35:00,170.94,171.08,170.94,170.94,735.0,170.94,171.08,170.94,170.94,735.0
2018-04-16 15:40:00,170.9,171.3,170.82,171.3,3587.0,170.9,171.3,170.82,171.3,3587.0
2018-04-16 15:45:00,171.3,171.3,170.92,170.92,2341.0,171.3,171.3,170.92,170.92,2341.0
2018-04-16 15:50:00,171.11,171.11,171.01,171.06,900.0,171.11,171.11,171.01,171.06,900.0
2018-04-16 15:55:00,171.05,171.24,170.88,170.88,6394.0,171.05,171.24,170.88,170.88,6394.0
2018-04-17 09:30:00,172.24,172.5,172.24,172.5,491.0,172.24,172.5,172.24,172.5,491.0
2018-04-17 09:35:00,171.33,171.33,171.33,171.33,100.0,171.33,171.33,171.33,171.33,100.0
2018-04-17 09:40:00,171.49,171.76,171.05,171.34,400.0,171.49,171.76,171.05,171.34,400.0
2018-04-17 09:45:00,171.75,171.77,171.75,171.77,300.0,171.75,171.77,171.75,171.77,300.0
2018-04-17 09:50:00,171.62,171.65,171.46,171.65,500.0,171.62,171.65,171.46,171.65,500.0
2018-04-17 09:55:00,171.59,171.72,171.47,171.72,1000.0,171.59,171.72,171.47,171.72,1000.0
2018-04-17 10:00:00,172.23,172.23,171.94,171.95,200.0,172.23,172.23,171.94,171.95,200.0
2018-04-17 10:05:00,171.78,171.83,171.78,171.83,600.0,171.78,171.83,171.78,171.83,600.0
2018-04-17 10:10:00,172.2,172.2,172.06,172.18,300.0,172.2,172.2,172.06,172.18,300.0
2018-04-17 10:15:00,172.21,172.21,172.14,172.21,500.0,172.21,172.21,172.14,172.21,500.0
2018-04-17 10:20:00,172.36,172.36,172.35,172.36,100.0,172.36,172.36,172.35,172.36,100.0
2018-04-17 10:25:00,172.32,172.32,172.12,172.12,1213.0,172.32,172.32,172.12,172.12,1213.0
2018-04-17 10:30:00,172.29,172.29,171.94,171.94,550.0,172.29,172.29,171.94,171.94,550.0
2018-04-17 10:35:00,171.94,171.94,171.94,171.94,0.0,171.94,171.94,171.94,171.94,0.0
2018-04-17 10:40:00,171.93,171.93,171.48,171.69,900.0,171.93,171.93,171.48,171.69,900.0
2018-04-17 10:45:00,171.69,171.69,171.36,171.5,1300.0,171.69,171.69,171.36,171.5,1300.0
2018-04-17 10:50:00,171.78,172.33,171.78,172.13,2100.0,171.78,172.33,171.78,172.13,2100.0
2018-04-17 10:55:00,172.33,172.34,172.02,172.02,1850.0,172.33,172.34,172.02,172.02,1850.0
2018-04-17 11:00:00,172.3,172.43,172.3,172.42,800.0,172.3,172.43,172.3,172.42,800.0
2018-04-17 11:05:00,172.44,172.68,172.22,172.68,1297.0,172.44,172.68,172.22,172.68,1297.0
2018-04-17 11:10:00,172.41,172.41,172.41,172.41,400.0,172.41,172.41,172.41,172.41,400.0
2018-04-17 11:15:00,172.55,172.55,172.55,172.55,200.0,172.55,172.55,172.55,172.55,200.0
2018-04-17 11:20:00,172.89,172.96,172.89,172.96,300.0,172.89,172.96,172.89,172.96,300.0
2018-04-17 11:25:00,172.9,172.93,172.9,172.93,300.0,172.9,172.93,172.9,172.93,300.0
2018-04-17 11:30:00,172.94,172.94,172.89,172.89,200.0,172.94,172.94,172.89,172.89,200.0
2018-04-17 11:35:00,172.59,172.59,172.59,172.59,287.0,172.59,172.59,172.59,172.59,287.0
2018-04-17 11:40:00,172.59,172.59,172.59,172.59,0.0,172.59,172.59,172.59,172.59,0.0
2018-04-17 11:45:00,172.56,172.92,172.56,172.92,802.0,172.56,172.92,172.56,172.92,802.0
2018-04-17 11:50:00,172.86,173.13,172.86,173.13,300.0,172.86,173.13,172.86,173.13,300.0
2018-04-17 11:55:00,172.95,172.95,172.52,172.52,799.0,172.95,172.95,172.52,172.52,799.0
2018-04-17 12:00:00,172.65,172.88,172.34,172.88,800.0,172.65,172.88,172.34,172.88,800.0
2018-04-17 12:05:00,172.9,172.9,172.61,172.9,1700.0,172.9,172.9,172.61,172.9,1700.0
2018-04-17 12:10:00,172.96,173.29,172.96,173.29,400.0,172.96,173.29,172.96,173.29,400.0
2018-04-17 12:15:00,173.37,173.37,173.1,173.24,500.0,173.37,173.37,173.1,173.24,500.0
2018-04-17 12:20:00,172.95,172.99,172.94,172.99,900.0,172.95,172.99,172.94,172.99,900.0
2018-04-17 12:25:00,173.15,173.16,173.15,173.16,200.0,173.15,173.16,173.15,173.16,200.0
2018-04-17 12:30:00,173.19,173.2,173.02,173.02,500.0,173.19,173.2,173.02,173.02,500.0
2018-04-17 12:35:00,172.7,172.7,172.7,172.7,144.0,172.7,172.7,172.7,172.7,144.0
2018-04-17 12:40:00,172.88,173.25,172.88,173.25,300.0,172.88,173.25,172.88,173.25,300.0
2018-04-17 12:45:00,173.25,173.25,173.25,173.25,0.0,173.25,173.25,173.25,173.25,0.0
2018-04-17 12:50:00,173.15,173.23,173.15,173.18,300.0,173.15,173.23,173.15,173.18,300.0
2018-04-17 12:55:00,173.17,173.17,172.88,172.88,400.0,173.17,173.17,172.88,172.88,400.0
2018-04-17 13:00:00,172.8,172.81,172.8,172.81,550.0,172.8,172.81,172.8,172.81,550.0
2018-04-17 13:05:00,172.93,172.93,172.93,172.93,100.0,172.93,172.93,172.93,172.93,100.0
2018-04-17 13:10:00,172.93,172.93,172.93,172.93,0.0,172.93,172.93,172.93,172.93,0.0
2018-04-17 13:15:00,172.7,172.7,172.23,172.44,300.0,172.7,172.7,172.23,172.44,300.0
2018-04-17 13:20:00,172.48,172.99,172.48,172.99,1176.0,172.48,172.99,172.48,172.99,1176.0
2018-04-17 13:25:00,173.12,173.12,173.12,173.12,100.0,173.12,173.12,173.12,173.12,100.0
2018-04-17 13:30:00,173.01,173.4,173.0,173.4,675.0,173.01,173.4,173.0,173.4,675.0
2018-04-17 13:35:00,173.4,173.4,173.4,173.4,0.0,173.4,173.4,173.4,173.4,0.0
2018-04-17 13:40:00,173.39,173.44,173.39,173.44,400.0,173.39,173.44,173.39,173.44,400.0
2018-04-17 13:45:00,173.44,173.44,173.44,173.44,0.0,173.44,173.44,173.44,173.44,0.0
2018-04-17 13:50:00,173.41,173.41,173.08,173.08,1000.0,173.41,173.41,173.08,173.08,1000.0
2018-04-17 13:55:00,173.3,173.68,173.3,173.57,700.0,173.3,173.68,173.3,173.57,700.0
2018-04-17 14:00:00,173.73,173.76,173.73,173.76,200.0,173.73,173.76,173.73,173.76,200.0
2018-04-17 14:05:00,173.55,173.55,173.48,173.48,900.0,173.55,173.55,173.48,173.48,900.0
2018-04-17 14:10:00,173.08,173.32,173.08,173.2,466.0,173.08,173.32,173.08,173.2,466.0
2018-04-17 14:15:00,173.19,173.55,173.19,173.55,509.0,173.19,173.55,173.19,173.55,509.0
2018-04-17 14:20:00,173.38,173.38,173.38,173.38,100.0,173.38,173.38,173.38,173.38,100.0
2018-04-17 14:25:00,173.31,173.38,173.11,173.38,300.0,173.31,173.38,173.11,173.38,300.0
2018-04-17 14:30:00,173.38,173.38,173.38,173.38,0.0,173.38,173.38,173.38,173.38,0.0
2018-04-17 14:35:00,173.35,173.78,173.25,173.78,1964.0,173.35,173.78,173.25,173.78,1964.0
2018-04-17 14:40:00,173.83,174.09,173.75,174.09,405.0,173.83,174.09,173.75,174.09,405.0
2018-04-17 14:45:00,174.06,174.06,173.87,173.87,800.0,174.06,174.06,173.87,173.87,800.0
2018-04-17 14:50:00,173.87,173.87,173.87,173.87,0.0,173.87,173.87,173.87,173.87,0.0
2018-04-17 14:55:00,173.3,173.62,173.29,173.62,300.0,173.3,173.62,173.29,173.62,300.0
2018-04-17 15:00:00,173.61,173.77,173.58,173.58,400.0,173.61,173.77,173.58,173.58,400.0
2018-04-17 15:05:00,173.67,173.77,173.67,173.77,600.0,173.67,173.77,173.67,173.77,600.0
2018-04-17 15:10:00,173.93,174.25,173.84,173.84,2515.0,173.93,174.25,173.84,173.84,2515.0
2018-04-17 15:15:00,173.74,174.21,173.74,174.0,1700.0,173.74,174.21,173.74,174.0,1700.0
2018-04-17 15:20:00,174.04,174.22,174.04,174.06,1315.0,174.04,174.22,174.04,174.06,1315.0
2018-04-17 15:25:00,173.77,173.99,173.76,173.99,600.0,173.77,173.99,173.76,173.99,600.0
2018-04-17 15:30:00,174.05,174.05,173.9,174.04,1106.0,174.05,174.05,173.9,174.04,1106.0
2018-04-17 15:35:00,173.81,174.03,173.81,174.01,1100.0,173.81,174.03,173.81,174.01,1100.0
2018-04-17 15:40:00,174.07,174.13,173.85,174.07,1233.0,174.07,174.13,173.85,174.07,1233.0
2018-04-17 15:45:00,173.84,174.15,173.8,174.0,2764.0,173.84,174.15,173.8,174.0,2764.0
2018-04-17 15:50:00,173.85,173.94,173.76,173.85,2513.0,173.85,173.94,173.76,173.85,2513.0
2018-04-17 15:55:00,173.76,173.92,173.65,173.79,5877.0,173.76,173.92,173.65,173.79,5877.0
2018-04-18 09:30:00,174.13,174.13,174.13,174.13,460.0,174.13,174.13,174.13,174.13,460.0
2018-04-18 09:35:00,173.85,173.85,172.82,172.82,600.0,173.85,173.85,172.82,172.82,600.0
2018-04-18 09:40:00,173.04,173.54,173.03,173.54,1000.0,173.04,173.54,173.03,173.54,1000.0
2018-04-18 09:45:00,173.56,174.05,173.45,174.05,800.0,173.56,174.05,173.45,174.05,800.0
2018-04-18 09:50:00,173.78,173.99,173.51,173.91,453.0,173.78,173.99,173.51,173.91,453.0
2018-04-18 09:55:00,173.68,173.8,173.68,173.79,400.0,173.68,173.8,173.68,173.79,400.0
2018-04-18 10:00:00,173.76,173.76,173.17,173.47,2003.0,173.76,173.76,173.17,173.47,2003.0
2018-04-18 10:05:00,173.77,173.77,173.37,173.65,760.0,173.77,173.77,173.37,173.65,760.0
2018-04-18 10:10:00,173.65,173.65,173.65,173.65,0.0,173.65,173.65,173.65,173.65,0.0
2018-04-18 10:15:00,173.61,174.07,173.61,174.07,1200.0,173.61,174.07,173.61,174.07,1200.0
2018-04-18 10:20:00,174.08,174.12,173.81,173.81,2400.0,174.08,174.12,173.81,173.81,2400.0
2018-04-18 10:25:00,174.04,174.26,174.04,174.09,600.0,174.04,174.26,174.04,174.09,600.0
2018-04-18 10:30:00,174.14,174.14,174.14,174.14,100.0,174.14,174.14,174.14,174.14,100.0
2018-04-18 10:35:00,174.03,174.32,174.0,174.02,1600.0,174.03,174.32,174.0,174.02,1600.0
2018-04-18 10:40:00,174.27,174.27,174.27,174.27,100.0,174.27,174.27,174.27,174.27,100.0
2018-04-18 10:45:00,174.29,174.35,174.29,174.29,717.0,174.29,174.35,174.29,174.29,717.0
2018-04-18 10:50:00,174.32,174.32,174.22,174.22,200.0,174.32,174.32,174.22,174.22,200.0
2018-04-18 10:55:00,174.43,174.85,174.43,174.85,407.0,174.43,174.85,174.43,174.85,407.0
2018-04-18 11:00:00,174.76,174.76,174.74,174.74,200.0,174.76,174.76,174.74,174.74,200.0
2018-04-18 11:05:00,174.83,175.0,174.83,174.98,1100.0,174.83,175.0,174.83,174.98,1100.0
2018-04-18 11:10:00,174.82,175.12,174.82,175.12,200.0,174.82,175.12,174.82,175.12,200.0
2018-04-18 11:15:00,175.02,175.03,174.81,174.81,750.0,175.02,175.03,174.81,174.81,750.0
2018-04-18 11:20:00,174.81,174.81,174.81,174.81,100.0,174.81,174.81,174.81,174.81,100.0
2018-04-18 11:25:00,174.83,174.84,174.59,174.8,400.0,174.83,174.84,174.59,174.8,400.0
2018-04-18 11:30:00,174.53,174.53,174.11,174.16,4020.0,174.53,174.53,174.11,174.16,4020.0
2018-04-18 11:35:00,174.13,174.5,174.03,174.03,1000.0,174.13,174.5,174.03,174.03,1000.0
2018-04-18 11:40:00,173.78,173.78,173.78,173.78,100.0,173.78,173.78,173.78,173.78,100.0
2018-04-18 11:45:00,173.78,173.78,173.78,173.78,100.0,173.78,173.78,173.78,173.78,100.0
2018-04-18 11:50:00,174.05,174.45,173.96,174.45,1400.0,174.05,174.45,173.96,174.45,1400.0
2018-04-18 11:55:00,174.12,174.12,174.12,174.12,125.0,174.12,174.12,174.12,174.12,125.0
2018-04-18 12:00:00,173.93,174.12,173.93,174.12,800.0,173.93,174.12,173.93,174.12,800.0
2018-04-18 12:05:00,174.18,174.35,174.17,174.18,400.0,174.18,174.35,174.17,174.18,400.0
2018-04-18 12:10:00,174.18,174.18,174.18,174.18,0.0,174.18,174.18,174.18,174.18,0.0
2018-04-18 12:15:00,174.14,174.41,174.14,174.41,200.0,174.14,174.41,174.14,174.41,200.0
2018-04-18 12:20:00,174.06,174.06,173.99,173.99,600.0,174.06,174.06,173.99,173.99,600.0
2018-04-18 12:25:00,174.13,174.22,174.13,174.22,600.0,174.13,174.22,174.13,174.22,600.0
2018-04-18 12:30:00,174.22,174.22,174.22,174.22,0.0,174.22,174.22,174.22,174.22,0.0
2018-04-18 12:35:00,174.03,174.05,174.03,174.05,400.0,174.03,174.05,174.03,174.05,400.0
2018-04-18 12:40:00,174.16,174.16,173.86,173.86,400.0,174.16,174.16,173.86,173.86,400.0
2018-04-18 12:45:00,174.15,174.18,174.07,174.07,675.0,174.15,174.18,174.07,174.07,675.0
2018-04-18 12:50:00,174.03,174.03,174.03,174.03,100.0,174.03,174.03,174.03,174.03,100.0
2018-04-18 12:55:00,174.27,174.37,174.09,174.09,400.0,174.27,174.37,174.09,174.09,400.0
2018-04-18 13:00:00,174.36,174.41,174.36,174.4,300.0,174.36,174.41,174.36,174.4,300.0
2018-04-18 13:05:00,174.2,174.4,174.2,174.4,500.0,174.2,174.4,174.2,174.4,500.0
2018-04-18 13:10:00,174.16,174.51,174.16,174.51,800.0,174.16,174.51,174.16,174.51,800.0
2018-04-18 13:15:00,174.51,174.51,174.51,174.51,0.0,174.51,174.51,174.51,174.51,0.0
2018-04-18 13:20:00,174.45,174.45,174.45,174.45,100.0,174.45,174.45,174.45,174.45,100.0
2018-04-18 13:25:00,174.09,174.1,174.09,174.09,100.0,174.09,174.1,174.09,174.09,100.0
2018-04-18 13:30:00,174.09,174.09,174.09,174.09,0.0,174.09,174.09,174.09,174.09,0.0
2018-04-18 13:35:00,174.37,174.38,174.09,174.09,400.0,174.37,174.38,174.09,174.09,400.0
2018-04-18 13:40:00,173.95,173.95,173.95,173.95,203.0,173.95,173.95,173.95,173.95,203.0
2018-04-18 13:45:00,174.09,174.09,174.09,174.09,200.0,174.09,174.09,174.09,174.09,200.0
2018-04-18 13:50:00,174.17,174.17,174.01,174.14,400.0,174.17,174.17,174.01,174.14,400.0
2018-04-18 13:55:00,174.17,174.36,174.06,174.06,694.0,174.17,174.36,174.06,174.06,694.0
2018-04-18 14:00:00,174.17,174.17,174.17,174.17,100.0,174.17,174.17,174.17,174.17,100.0
2018-04-18 14:05:00,174.18,174.49,174.18,174.38,1011.0,174.18,174.49,174.18,174.38,1011.0
2018-04-18 14:10:00,174.38,174.5,174.38,174.5,500.0,174.38,174.5,174.38,174.5,500.0
2018-04-18 14:15:00,174.51,174.51,174.51,174.51,100.0,174.51,174.51,174.51,174.51,100.0
2018-04-18 14:20:00,174.68,174.68,174.68,174.68,100.0,174.68,174.68,174.68,174.68,100.0
2018-04-18 14:25:00,174.54,174.54,174.52,174.52,700.0,174.54,174.54,174.52,174.52,700.0
2018-04-18 14:30:00,174.74,174.78,174.61,174.61,400.0,174.74,174.78,174.61,174.61,400.0
2018-04-18 14:35:00,174.75,174.76,174.75,174.75,104.0,174.75,174.76,174.75,174.75,104.0
2018-04-18 14:40:00,174.45,174.45,174.45,174.45,200.0,174.45,174.45,174.45,174.45,200.0
2018-04-18 14:45:00,174.48,174.48,174.48,174.48,100.0,174.48,174.48,174.48,174.48,100.0
2018-04-18 14:50:00,174.39,174.53,174.32,174.53,750.0,174.39,174.53,174.32,174.53,750.0
2018-04-18 14:55:00,174.86,174.86,174.41,174.41,748.0,174.86,174.86,174.41,174.41,748.0
2018-04-18 15:00:00,174.39,174.47,174.26,174.47,1006.0,174.39,174.47,174.26,174.47,1006.0
2018-04-18 15:05:00,174.56,174.63,174.56,174.63,400.0,174.56,174.63,174.56,174.63,400.0
2018-04-18 15:10:00,174.42,174.42,174.42,174.42,100.0,174.42,174.42,174.42,174.42,100.0
2018-04-18 15:15:00,174.59,174.68,174.56,174.66,500.0,174.59,174.68,174.56,174.66,500.0
2018-04-18 15:20:00,174.64,174.66,174.47,174.59,700.0,174.64,174.66,174.47,174.59,700.0
2018-04-18 15:25:00,174.41,174.57,174.41,174.5,400.0,174.41,174.57,174.41,174.5,400.0
2018-04-18 15:30:00,174.45,174.54,174.44,174.54,1470.0,174.45,174.54,174.44,174.54,1470.0
2018-04-18 15:35:00,174.62,174.62,174.49,174.49,600.0,174.62,174.62,174.49,174.49,600.0
2018-04-18 15:40:00,174.24,174.34,174.02,174.34,2382.0,174.24,174.34,174.02,174.34,2382.0
2018-04-18 15:45:00,174.41,174.45,174.29,174.32,1150.0,174.41,174.45,174.29,174.32,1150.0
2018-04-18 15:50:00,174.26,174.42,174.18,174.23,2056.0,174.26,174.42,174.18,174.23,2056.0
2018-04-18 15:55:00,174.23,174.48,174.08,174.14,6372.0,174.23,174.48,174.08,174.14,6372.0
2018-04-19 09:30:00,173.05,173.05,173.05,173.05,669.0,173.05,173.05,173.05,173.05,669.0
2018-04-19 09:35:00,172.91,173.74,172.91,173.74,500.0,172.91,173.74,172.91,173.74,500.0
2018-04-19 09:40:00,173.74,173.74,173.74,173.74,0.0,173.74,173.74,173.74,173.74,0.0
2018-04-19 09:45:00,173.32,173.32,173.31,173.31,200.0,173.32,173.32,173.31,173.31,200.0
2018-04-19 09:50:00,173.04,173.29,173.04,173.28,300.0,173.04,173.29,173.04,173.28,300.0
2018-04-19 09:55:00,173.02,173.12,172.73,172.83,1268.0,173.02,173.12,172.73,172.83,1268.0
2018-04-19 10:00:00,173.05,173.05,173.05,173.05,100.0,173.05,173.05,173.05,173.05,100.0
2018-04-19 10:05:00,172.92,173.0,172.74,172.74,300.0,172.92,173.0,172.74,172.74,300.0
2018-04-19 10:10:00,172.98,173.61,172.98,173.61,785.0,172.98,173.61,172.98,173.61,785.0
2018-04-19 10:15:00,173.85,174.15,173.85,174.15,200.0,173.85,174.15,173.85,174.15,200.0
2018-04-19 10:20:00,174.01,174.01,173.57,173.57,600.0,174.01,174.01,173.57,173.57,600.0
2018-04-19 10:25:00,173.81,174.08,173.81,174.08,600.0,173.81,174.08,173.81,174.08,600.0
2018-04-19 10:30:00,174.08,174.08,174.08,174.08,0.0,174.08,174.08,174.08,174.08,0.0
2018-04-19 10:35:00,174.13,174.29,174.13,174.28,500.0,174.13,174.29,174.13,174.28,500.0
2018-04-19 10:40:00,174.48,174.48,174.48,174.48,200.0,174.48,174.48,174.48,174.48,200.0
2018-04-19 10:45:00,174.13,174.25,174.0,174.25,1000.0,174.13,174.25,174.0,174.25,1000.0
2018-04-19 10:50:00,173.79,173.79,173.79,173.79,200.0,173.79,173.79,173.79,173.79,200.0
2018-04-19 10:55:00,173.51,173.51,173.51,173.51,200.0,173.51,173.51,173.51,173.51,200.0
2018-04-19 11:00:00,173.68,173.68,173.68,173.68,100.0,173.68,173.68,173.68,173.68,100.0
2018-04-19 11:05:00,173.75,173.94,173.56,173.94,800.0,173.75,173.94,173.56,173.94,800.0
2018-04-19 11:10:00,174.04,174.04,173.83,173.94,302.0,174.04,174.04,173.83,173.94,302.0
2018-04-19 11:15:00,173.68,173.68,173.62,173.62,300.0,173.68,173.68,173.62,173.62,300.0
2018-04-19 11:20:00,173.45,173.52,173.45,173.52,636.0,173.45,173.52,173.45,173.52,636.0
2018-04-19 11:25:00,174.0,174.01,174.0,174.0,100.0,174.0,174.01,174.0,174.0,100.0
2018-04-19 11:30:00,174.03,174.03,174.03,174.03,100.0,174.03,174.03,174.03,174.03,100.0
2018-04-19 11:35:00,173.99,174.28,173.98,174.28,800.0,173.99,174.28,173.98,174.28,800.0
2018-04-19 11:40:00,174.24,174.28,174.24,174.28,200.0,174.24,174.28,174.24,174.28,200.0
2018-04-19 11:45:00,173.92,173.92,173.92,173.92,100.0,173.92,173.92,173.92,173.92,100.0
2018-04-19 11:50:00,174.26,174.26,173.57,173.57,700.0,174.26,174.26,173.57,173.57,700.0
2018-04-19 11:55:00,173.84,173.9,173.84,173.9,300.0,173.84,173.9,173.84,173.9,300.0
2018-04-19 12:00:00,173.53,173.53,173.51,173.51,800.0,173.53,173.53,173.51,173.51,800.0
2018-04-19 12:05:00,173.2,173.36,173.2,173.2,500.0,173.2,173.36,173.2,173.2,500.0
2018-04-19 12:10:00,173.2,173.2,173.2,173.2,0.0,173.2,173.2,173.2,173.2,0.0
2018-04-19 12:15:00,173.0,173.0,173.0,173.0,111.0,173.0,173.0,173.0,173.0,111.0
2018-04-19 12:20:00,173.29,173.29,173.27,173.27,586.0,173.29,173.29,173.27,173.27,586.0
2018-04-19 12:25:00,173.34,173.47,173.3,173.31,300.0,173.34,173.47,173.3,173.31,300.0
2018-04-19 12:30:00,173.16,173.16,173.16,173.16,100.0,173.16,173.16,173.16,173.16,100.0
2018-04-19 12:35:00,173.45,173.45,173.45,173.45,100.0,173.45,173.45,173.45,173.45,100.0
2018-04-19 12:40:00,173.41,173.41,173.26,173.36,900.0,173.41,173.41,173.26,173.36,900.0
2018-04-19 12:45:00,173.61,173.62,173.61,173.62,200.0,173.61,173.62,173.61,173.62,200.0
2018-04-19 12:50:00,173.62,173.62,173.62,173.62,0.0,173.62,173.62,173.62,173.62,0.0
2018-04-19 12:55:00,173.48,173.49,173.19,173.19,500.0,173.48,173.49,173.19,173.19,500.0
2018-04-19 13:00:00,173.23,173.23,173.14,173.14,400.0,173.23,173.23,173.14,173.14,400.0
2018-04-19 13:05:00,172.88,172.91,172.88,172.88,300.0,172.88,172.91,172.88,172.88,300.0
2018-04-19 13:10:00,172.75,172.85,172.75,172.85,901.0,172.75,172.85,172.75,172.85,901.0
2018-04-19 13:15:00,172.8,172.8,172.8,172.8,100.0,172.8,172.8,172.8,172.8,100.0
2018-04-19 13:20:00,172.96,173.03,172.85,173.03,700.0,172.96,173.03,172.85,173.03,700.0
2018-04-19 13:25:00,173.03,173.03,173.03,173.03,100.0,173.03,173.03,173.03,173.03,100.0
2018-04-19 13:30:00,172.72,172.97,172.72,172.97,700.0,172.72,172.97,172.72,172.97,700.0
2018-04-19 13:35:00,172.84,173.14,172.84,173.14,600.0,172.84,173.14,172.84,173.14,600.0
2018-04-19 13:40:00,173.3,173.3,173.3,173.3,100.0,173.3,173.3,173.3,173.3,100.0
2018-04-19 13:45:00,173.42,173.42,173.38,173.38,200.0,173.42,173.42,173.38,173.38,200.0
2018-04-19 13:50:00,173.34,173.5,173.33,173.5,400.0,173.34,173.5,173.33,173.5,400.0
2018-04-19 13:55:00,173.5,173.5,173.5,173.5,0.0,173.5,173.5,173.5,173.5,0.0
2018-04-19 14:00:00,173.52,173.6,173.43,173.59,907.0,173.52,173.6,173.43,173.59,907.0
2018-04-19 14:05:00,173.57,173.57,173.45,173.5,500.0,173.57,173.57,173.45,173.5,500.0
2018-04-19 14:10:00,173.47,173.84,173.46,173.83,937.0,173.47,173.84,173.46,173.83,937.0
2018-04-19 14:15:00,173.47,173.84,173.46,173.84,200.0,173.47,173.84,173.46,173.84,200.0
2018-04-19 14:20:00,173.51,173.57,172.85,172.85,1500.0,173.51,173.57,172.85,172.85,1500.0
2018-04-19 14:25:00,172.82,172.89,172.81,172.89,700.0,172.82,172.89,172.81,172.89,700.0
2018-04-19 14:30:00,172.81,173.02,172.81,173.02,400.0,172.81,173.02,172.81,173.02,400.0
2018-04-19 14:35:00,172.91,173.01,172.86,172.98,700.0,172.91,173.01,172.86,172.98,700.0
2018-04-19 14:40:00,173.19,173.19,173.19,173.19,300.0,173.19,173.19,173.19,173.19,300.0
2018-04-19 14:45:00,173.2,173.2,173.16,173.16,200.0,173.2,173.2,173.16,173.16,200.0
2018-04-19 14:50:00,172.95,172.95,172.95,172.95,100.0,172.95,172.95,172.95,172.95,100.0
2018-04-19 14:55:00,172.9,173.12,172.88,173.12,1000.0,172.9,173.12,172.88,173.12,1000.0
2018-04-19 15:00:00,173.17,173.17,173.03,173.03,300.0,173.17,173.17,173.03,173.03,300.0
2018-04-19 15:05:00,173.16,173.16,173.11,173.13,600.0,173.16,173.16,173.11,173.13,600.0
2018-04-19 15:10:00,173.13,173.13,173.13,173.13,0.0,173.13,173.13,173.13,173.13,0.0
2018-04-19 15:15:00,173.23,173.38,173.11,173.38,1000.0,173.23,173.38,173.11,173.38,1000.0
2018-04-19 15:20:00,173.23,173.37,172.99,172.99,1300.0,173.23,173.37,172.99,172.99,1300.0
2018-04-19 15:25:00,172.93,172.95,172.93,172.95,200.0,172.93,172.95,172.93,172.95,200.0
2018-04-19 15:30:00,172.69,173.09,172.69,173.09,1419.0,172.69,173.09,172.69,173.09,1419.0
2018-04-19 15:35:00,173.24,173.52,173.24,173.38,1500.0,173.24,173.52,173.24,173.38,1500.0
2018-04-19 15:40:00,173.41,173.83,173.39,173.79,1000.0,173.41,173.83,173.39,173.79,1000.0
2018-04-19 15:45:00,173.82,173.82,173.42,173.53,604.0,173.82,173.82,173.42,173.53,604.0
2018-04-19 15:50:00,173.64,173.64,173.35,173.35,1703.0,173.64,173.64,173.35,173.35,1703.0
2018-04-19 15:55:00,173.39,173.39,173.06,173.19,5890.0,173.39,173.39,173.06,173.19,5890.0
2018-04-20 09:30:00,172.56,172.61,172.5,172.5,7323.0,172.56,172.61,172.5,172.5,7323.0
2018-04-20 09:35:00,172.1,172.1,172.1,172.1,100.0,172.1,172.1,172.1,172.1,100.0
2018-04-20 09:40:00,172.1,172.1,172.1,172.1,0.0,172.1,172.1,172.1,172.1,0.0
2018-04-20 09:45:00,172.49,172.54,172.48,172.54,600.0,172.49,172.54,172.48,172.54,600.0
2018-04-20 09:50:00,172.71,172.72,172.48,172.72,1878.0,172.71,172.72,172.48,172.72,1878.0
2018-04-20 09:55:00,172.67,172.78,172.67,172.75,2400.0,172.67,172.78,172.67,172.75,2400.0
2018-04-20 10:00:00,172.71,172.84,172.71,172.84,752.0,172.71,172.84,172.71,172.84,752.0
2018-04-20 10:05:00,172.83,173.04,172.83,172.92,568.0,172.83,173.04,172.83,172.92,568.0
2018-04-20 10:10:00,173.05,173.05,173.04,173.05,100.0,173.05,173.05,173.04,173.05,100.0
2018-04-20 10:15:00,173.0,173.36,173.0,173.25,1100.0,173.0,173.36,173.0,173.25,1100.0
2018-04-20 10:20:00,173.36,173.62,173.36,173.61,500.0,173.36,173.62,173.36,173.61,500.0
2018-04-20 10:25:00,173.61,174.43,173.61,174.18,2494.0,173.61,174.43,173.61,174.18,2494.0
2018-04-20 10:30:00,173.93,174.09,173.76,174.09,600.0,173.93,174.09,173.76,174.09,600.0
2018-04-20 10:35:00,173.91,173.91,173.91,173.91,100.0,173.91,173.91,173.91,173.91,100.0
2018-04-20 10:40:00,173.75,173.8,173.71,173.8,700.0,173.75,173.8,173.71,173.8,700.0
2018-04-20 10:45:00,173.75,173.79,173.73,173.74,1657.0,173.75,173.79,173.73,173.74,1657.0
2018-04-20 10:50:00,173.68,173.74,173.13,173.13,500.0,173.68,173.74,173.13,173.13,500.0
2018-04-20 10:55:00,173.13,173.13,173.13,173.13,0.0,173.13,173.13,173.13,173.13,0.0
2018-04-20 11:00:00,173.27,173.27,173.06,173.06,809.0,173.27,173.27,173.06,173.06,809.0
2018-04-20 11:05:00,173.06,173.06,173.06,173.06,0.0,173.06,173.06,173.06,173.06,0.0
2018-04-20 11:10:00,172.78,172.78,172.66,172.78,500.0,172.78,172.78,172.66,172.78,500.0
2018-04-20 11:15:00,172.45,173.17,172.45,172.89,1400.0,172.45,173.17,172.45,172.89,1400.0
2018-04-20 11:20:00,172.89,172.89,172.89,172.89,0.0,172.89,172.89,172.89,172.89,0.0
2018-04-20 11:25:00,172.84,172.96,172.57,172.93,2900.0,172.84,172.96,172.57,172.93,2900.0
2018-04-20 11:30:00,172.8,173.25,172.8,173.25,700.0,172.8,173.25,172.8,173.25,700.0
2018-04-20 11:35:00,173.09,173.57,173.09,173.57,1100.0,173.09,173.57,173.09,173.57,1100.0
2018-04-20 11:40:00,173.72,173.72,173.72,173.72,100.0,173.72,173.72,173.72,173.72,100.0
2018-04-20 11:45:00,173.61,173.61,172.95,172.95,1571.0,173.61,173.61,172.95,172.95,1571.0
2018-04-20 11:50:00,172.92,172.92,172.92,172.92,100.0,172.92,172.92,172.92,172.92,100.0
2018-04-20 11:55:00,172.89,172.89,172.41,172.78,1511.0,172.89,172.89,172.41,172.78,1511.0
2018-04-20 12:00:00,172.62,172.67,172.62,172.67,350.0,172.62,172.67,172.62,172.67,350.0
2018-04-20 12:05:00,172.77,172.77,172.77,172.77,504.0,172.77,172.77,172.77,172.77,504.0
2018-04-20 12:10:00,172.76,172.76,172.76,172.76,100.0,172.76,172.76,172.76,172.76,100.0
2018-04-20 12:15:00,172.76,172.76,172.32,172.33,907.0,172.76,172.76,172.32,172.33,907.0
2018-04-20 12:20:00,172.46,172.79,172.46,172.79,1853.0,172.46,172.79,172.46,172.79,1853.0
2018-04-20 12:25:00,172.79,172.79,172.79,172.79,0.0,172.79,172.79,172.79,172.79,0.0
2018-04-20 12:30:00,172.79,172.79,172.79,172.79,0.0,172.79,172.79,172.79,172.79,0.0
2018-04-20 12:35:00,172.66,172.95,172.66,172.91,4140.0,172.66,172.95,172.66,172.91,4140.0
2018-04-20 12:40:00,172.91,172.91,172.69,172.8,1238.0,172.91,172.91,172.69,172.8,1238.0
2018-04-20 12:45:00,172.7,172.71,172.67,172.7,600.0,172.7,172.71,172.67,172.7,600.0
2018-04-20 12:50:00,172.59,172.77,172.59,172.77,652.0,172.59,172.77,172.59,172.77,652.0
2018-04-20 12:55:00,172.77,172.77,172.77,172.77,0.0,172.77,172.77,172.77,172.77,0.0
2018-04-20 13:00:00,172.77,172.77,172.77,172.77,0.0,172.77,172.77,172.77,172.77,0.0
2018-04-20 13:05:00,172.53,172.69,172.53,172.69,200.0,172.53,172.69,172.53,172.69,200.0
2018-04-20 13:10:00,172.89,172.97,172.89,172.97,300.0,172.89,172.97,172.89,172.97,300.0
2018-04-20 13:15:00,172.97,172.97,172.97,172.97,0.0,172.97,172.97,172.97,172.97,0.0
2018-04-20 13:20:00,172.94,172.94,172.8,172.8,200.0,172.94,172.94,172.8,172.8,200.0
2018-04-20 13:25:00,172.94,173.0,172.81,173.0,600.0,172.94,173.0,172.81,173.0,600.0
2018-04-20 13:30:00,173.0,173.0,173.0,173.0,0.0,173.0,173.0,173.0,173.0,0.0
2018-04-20 13:35:00,173.22,173.22,173.22,173.22,200.0,173.22,173.22,173.22,173.22,200.0
2018-04-20 13:40:00,173.37,173.6,173.37,173.38,800.0,173.37,173.6,173.37,173.38,800.0
2018-04-20 13:45:00,173.56,173.57,173.28,173.28,200.0,173.56,173.57,173.28,173.28,200.0
2018-04-20 13:50:00,173.28,173.28,173.28,173.28,0.0,173.28,173.28,173.28,173.28,0.0
2018-04-20 13:55:00,173.28,173.28,173.28,173.28,0.0,173.28,173.28,173.28,173.28,0.0
2018-04-20 14:00:00,173.39,173.39,173.12,173.13,800.0,173.39,173.39,173.12,173.13,800.0
2018-04-20 14:05:00,173.13,173.13,173.13,173.13,300.0,173.13,173.13,173.13,173.13,300.0
2018-04-20 14:10:00,173.13,173.13,173.13,173.13,100.0,173.13,173.13,173.13,173.13,100.0
2018-04-20 14:15:00,173.16,173.17,173.04,173.04,489.0,173.16,173.17,173.04,173.04,489.0
2018-04-20 14:20:00,172.96,172.96,172.96,172.96,100.0,172.96,172.96,172.96,172.96,100.0
2018-04-20 14:25:00,172.95,172.95,172.94,172.95,166.0,172.95,172.95,172.94,172.95,166.0
2018-04-20 14:30:00,172.91,172.91,172.9,172.91,100.0,172.91,172.91,172.9,172.91,100.0
2018-04-20 14:35:00,172.55,172.69,172.54,172.68,1302.0,172.55,172.69,172.54,172.68,1302.0
2018-04-20 14:40:00,172.72,172.86,172.72,172.75,650.0,172.72,172.86,172.72,172.75,650.0
2018-04-20 14:45:00,172.75,172.75,172.75,172.75,0.0,172.75,172.75,172.75,172.75,0.0
2018-04-20 14:50:00,172.67,172.67,172.61,172.63,765.0,172.67,172.67,172.61,172.63,765.0
2018-04-20 14:55:00,172.74,172.83,172.74,172.83,600.0,172.74,172.83,172.74,172.83,600.0
2018-04-20 15:00:00,172.8,172.93,172.79,172.9,498.0,172.8,172.93,172.79,172.9,498.0
2018-04-20 15:05:00,172.56,172.63,172.56,172.63,262.0,172.56,172.63,172.56,172.63,262.0
2018-04-20 15:10:00,172.2,172.63,172.19,172.63,700.0,172.2,172.63,172.19,172.63,700.0
2018-04-20 15:15:00,172.62,172.62,172.62,172.62,100.0,172.62,172.62,172.62,172.62,100.0
2018-04-20 15:20:00,172.6,172.6,172.6,172.6,200.0,172.6,172.6,172.6,172.6,200.0
2018-04-20 15:25:00,172.59,172.7,172.46,172.46,500.0,172.59,172.7,172.46,172.46,500.0
2018-04-20 15:30:00,172.46,172.46,172.46,172.46,0.0,172.46,172.46,172.46,172.46,0.0
2018-04-20 15:35:00,172.67,172.9,172.62,172.86,1003.0,172.67,172.9,172.62,172.86,1003.0
2018-04-20 15:40:00,173.0,173.19,172.93,172.93,400.0,173.0,173.19,172.93,172.93,400.0
2018-04-20 15:45:00,172.69,172.69,172.39,172.49,3316.0,172.69,172.69,172.39,172.49,3316.0
2018-04-20 15:50:00,172.51,172.68,172.41,172.53,1100.0,172.51,172.68,172.41,172.53,1100.0
2018-04-20 15:55:00,172.7,172.75,172.5,172.72,6252.0,172.7,172.75,172.5,172.72,6252.0
2018-04-23 09:30:00,172.82,172.82,172.48,172.68,1867.0,172.82,172.82,172.48,172.68,1867.0
2018-04-23 09:35:00,172.87,172.95,171.82,172.95,600.0,172.87,172.95,171.82,172.95,600.0
2018-04-23 09:40:00,172.2,172.2,172.2,172.2,100.0,172.2,172.2,172.2,172.2,100.0
2018-04-23 09:45:00,172.88,172.89,172.88,172.88,100.0,172.88,172.89,172.88,172.88,100.0
2018-04-23 09:50:00,172.88,172.88,172.88,172.88,0.0,172.88,172.88,172.88,172.88,0.0
2018-04-23 09:55:00,171.91,172.74,171.91,172.74,805.0,171.91,172.74,171.91,172.74,805.0
2018-04-23 10:00:00,172.39,172.39,171.93,171.93,300.0,172.39,172.39,171.93,171.93,300.0
2018-04-23 10:05:00,172.38,172.38,171.95,171.95,400.0,172.38,172.38,171.95,171.95,400.0
2018-04-23 10:10:00,171.95,171.95,171.95,171.95,0.0,171.95,171.95,171.95,171.95,0.0
2018-04-23 10:15:00,172.4,172.71,172.36,172.71,2054.0,172.4,172.71,172.36,172.71,2054.0
2018-04-23 10:20:00,172.71,172.71,172.71,172.71,0.0,172.71,172.71,172.71,172.71,0.0
2018-04-23 10:25:00,172.8,172.9,172.8,172.9,301.0,172.8,172.9,172.8,172.9,301.0
2018-04-23 10:30:00,172.71,172.93,172.51,172.93,1163.0,172.71,172.93,172.51,172.93,1163.0
2018-04-23 10:35:00,172.93,172.93,172.93,172.93,0.0,172.93,172.93,172.93,172.93,0.0
2018-04-23 10:40:00,172.93,172.93,172.93,172.93,0.0,172.93,172.93,172.93,172.93,0.0
2018-04-23 10:45:00,172.92,173.09,172.91,173.09,600.0,172.92,173.09,172.91,173.09,600.0
2018-04-23 10:50:00,173.09,173.09,173.09,173.09,0.0,173.09,173.09,173.09,173.09,0.0
2018-04-23 10:55:00,173.09,173.09,173.09,173.09,0.0,173.09,173.09,173.09,173.09,0.0
2018-04-23 11:00:00,172.7,172.7,172.67,172.67,300.0,172.7,172.7,172.67,172.67,300.0
2018-04-23 11:05:00,172.55,172.55,172.16,172.17,375.0,172.55,172.55,172.16,172.17,375.0
2018-04-23 11:10:00,172.65,172.95,172.65,172.95,500.0,172.65,172.95,172.65,172.95,500.0
2018-04-23 11:15:00,172.95,172.95,172.95,172.95,0.0,172.95,172.95,172.95,172.95,0.0
2018-04-23 11:20:00,173.23,173.24,173.23,173.23,118.0,173.23,173.24,173.23,173.23,118.0
2018-04-23 11:25:00,173.03,173.03,172.52,172.53,800.0,173.03,173.03,172.52,172.53,800.0
2018-04-23 11:30:00,172.78,172.78,172.33,172.34,3000.0,172.78,172.78,172.33,172.34,3000.0
2018-04-23 11:35:00,172.55,172.59,172.55,172.59,400.0,172.55,172.59,172.55,172.59,400.0
2018-04-23 11:40:00,172.59,172.59,172.5,172.5,1100.0,172.59,172.59,172.5,172.5,1100.0
2018-04-23 11:45:00,172.5,172.5,172.5,172.5,0.0,172.5,172.5,172.5,172.5,0.0
2018-04-23 11:50:00,172.39,172.39,172.38,172.39,220.0,172.39,172.39,172.38,172.39,220.0
2018-04-23 11:55:00,172.2,172.4,172.15,172.17,1380.0,172.2,172.4,172.15,172.17,1380.0
2018-04-23 12:00:00,172.17,172.17,172.17,172.17,0.0,172.17,172.17,172.17,172.17,0.0
2018-04-23 12:05:00,172.17,172.17,172.17,172.17,0.0,172.17,172.17,172.17,172.17,0.0
2018-04-23 12:10:00,172.05,172.05,171.86,171.97,1942.0,172.05,172.05,171.86,171.97,1942.0
2018-04-23 12:15:00,171.92,172.26,171.91,172.18,300.0,171.92,172.26,171.91,172.18,300.0
2018-04-23 12:20:00,172.18,172.18,172.18,172.18,0.0,172.18,172.18,172.18,172.18,0.0
2018-04-23 12:25:00,171.49,171.75,171.49,171.75,200.0,171.49,171.75,171.49,171.75,200.0
2018-04-23 12:30:00,171.84,171.85,171.84,171.85,500.0,171.84,171.85,171.84,171.85,500.0
2018-04-23 12:35:00,171.53,171.54,171.53,171.53,100.0,171.53,171.54,171.53,171.53,100.0
2018-04-23 12:40:00,171.62,171.62,171.52,171.53,200.0,171.62,171.62,171.52,171.53,200.0
2018-04-23 12:45:00,171.46,171.46,171.45,171.46,100.0,171.46,171.46,171.45,171.46,100.0
2018-04-23 12:50:00,171.49,171.88,171.44,171.71,4435.0,171.49,171.88,171.44,171.71,4435.0
2018-04-23 12:55:00,171.64,171.9,171.62,171.86,7489.0,171.64,171.9,171.62,171.86,7489.0
2018-04-23 13:00:00,171.79,171.83,171.61,171.61,700.0,171.79,171.83,171.61,171.61,700.0
2018-04-23 13:05:00,171.61,171.61,171.61,171.61,0.0,171.61,171.61,171.61,171.61,0.0
2018-04-23 13:10:00,171.74,171.74,171.73,171.74,100.0,171.74,171.74,171.73,171.74,100.0
2018-04-23 13:15:00,171.74,171.74,171.74,171.74,0.0,171.74,171.74,171.74,171.74,0.0
2018-04-23 13:20:00,171.74,171.74,171.74,171.74,0.0,171.74,171.74,171.74,171.74,0.0
2018-04-23 13:25:00,171.74,171.74,171.74,171.74,0.0,171.74,171.74,171.74,171.74,0.0
2018-04-23 13:30:00,171.7,171.7,171.7,171.7,200.0,171.7,171.7,171.7,171.7,200.0
2018-04-23 13:35:00,171.58,171.59,171.56,171.56,300.0,171.58,171.59,171.56,171.56,300.0
2018-04-23 13:40:00,171.62,171.63,171.48,171.48,500.0,171.62,171.63,171.48,171.48,500.0
2018-04-23 13:45:00,171.58,171.61,171.49,171.49,500.0,171.58,171.61,171.49,171.49,500.0
2018-04-23 13:50:00,171.47,171.56,171.47,171.56,200.0,171.47,171.56,171.47,171.56,200.0
2018-04-23 13:55:00,171.69,171.69,171.68,171.69,316.0,171.69,171.69,171.68,171.69,316.0
2018-04-23 14:00:00,171.69,171.69,171.48,171.48,600.0,171.69,171.69,171.48,171.48,600.0
2018-04-23 14:05:00,171.48,171.5,171.48,171.5,400.0,171.48,171.5,171.48,171.5,400.0
2018-04-23 14:10:00,171.24,171.24,171.24,171.24,200.0,171.24,171.24,171.24,171.24,200.0
2018-04-23 14:15:00,171.36,171.47,171.35,171.47,620.0,171.36,171.47,171.35,171.47,620.0
2018-04-23 14:20:00,171.46,171.46,171.46,171.46,300.0,171.46,171.46,171.46,171.46,300.0
2018-04-23 14:25:00,171.19,171.45,171.19,171.45,200.0,171.19,171.45,171.19,171.45,200.0
2018-04-23 14:30:00,171.2,171.21,171.2,171.2,200.0,171.2,171.21,171.2,171.2,200.0
2018-04-23 14:35:00,171.38,171.59,171.38,171.59,800.0,171.38,171.59,171.38,171.59,800.0
2018-04-23 14:40:00,171.65,171.65,171.54,171.54,300.0,171.65,171.65,171.54,171.54,300.0
2018-04-23 14:45:00,171.54,171.54,171.54,171.54,0.0,171.54,171.54,171.54,171.54,0.0
2018-04-23 14:50:00,171.22,171.22,171.22,171.22,100.0,171.22,171.22,171.22,171.22,100.0
2018-04-23 14:55:00,171.17,171.29,170.91,171.17,700.0,171.17,171.29,170.91,171.17,700.0
2018-04-23 15:00:00,171.32,171.41,171.27,171.41,600.0,171.32,171.41,171.27,171.41,600.0
2018-04-23 15:05:00,171.41,171.41,171.41,171.41,0.0,171.41,171.41,171.41,171.41,0.0
2018-04-23 15:10:00,171.64,171.69,171.64,171.69,600.0,171.64,171.69,171.64,171.69,600.0
2018-04-23 15:15:00,171.6,171.6,171.6,171.6,200.0,171.6,171.6,171.6,171.6,200.0
2018-04-23 15:20:00,171.67,171.73,171.59,171.73,500.0,171.67,171.73,171.59,171.73,500.0
2018-04-23 15:25:00,171.73,171.73,171.73,171.73,0.0,171.73,171.73,171.73,171.73,0.0
2018-04-23 15:30:00,171.56,171.56,171.56,171.56,300.0,171.56,171.56,171.56,171.56,300.0
2018-04-23 15:35:00,171.57,171.82,171.56,171.56,400.0,171.57,171.82,171.56,171.56,400.0
2018-04-23 15:40:00,171.61,171.78,171.43,171.62,900.0,171.61,171.78,171.43,171.62,900.0
2018-04-23 15:45:00,171.65,171.91,171.63,171.9,2758.0,171.65,171.91,171.63,171.9,2758.0
2018-04-23 15:50:00,172.04,172.04,171.77,171.77,1337.0,172.04,172.04,171.77,171.77,1337.0
2018-04-23 15:55:00,171.72,171.88,171.67,171.87,2903.0,171.72,171.88,171.67,171.87,2903.0
2018-04-24 09:30:00,172.68,172.87,172.4,172.41,1555.0,172.68,172.87,172.4,172.41,1555.0
2018-04-24 09:35:00,172.41,172.85,172.41,172.83,900.0,172.41,172.85,172.41,172.83,900.0
2018-04-24 09:40:00,172.5,172.74,172.04,172.05,420.0,172.5,172.74,172.04,172.05,420.0
2018-04-24 09:45:00,172.31,172.31,172.26,172.27,420.0,172.31,172.31,172.26,172.27,420.0
2018-04-24 09:50:00,172.58,172.6,171.61,172.42,2055.0,172.58,172.6,171.61,172.42,2055.0
2018-04-24 09:55:00,172.4,172.4,171.94,171.98,420.0,172.4,172.4,171.94,171.98,420.0
2018-04-24 10:00:00,171.98,172.5,171.98,172.5,938.0,171.98,172.5,171.98,172.5,938.0
2018-04-24 10:05:00,172.55,172.95,172.55,172.95,600.0,172.55,172.95,172.55,172.95,600.0
2018-04-24 10:10:00,172.95,172.95,172.95,172.95,0.0,172.95,172.95,172.95,172.95,0.0
2018-04-24 10:15:00,172.58,172.58,172.58,172.58,300.0,172.58,172.58,172.58,172.58,300.0
2018-04-24 10:20:00,171.97,171.97,171.97,171.97,100.0,171.97,171.97,171.97,171.97,100.0
2018-04-24 10:25:00,171.76,171.98,171.74,171.74,800.0,171.76,171.98,171.74,171.74,800.0
2018-04-24 10:30:00,172.0,172.0,171.77,171.77,300.0,172.0,172.0,171.77,171.77,300.0
2018-04-24 10:35:00,171.42,171.42,171.05,171.05,300.0,171.42,171.42,171.05,171.05,300.0
2018-04-24 10:40:00,171.48,171.56,171.48,171.56,700.0,171.48,171.56,171.48,171.56,700.0
2018-04-24 10:45:00,172.27,172.27,172.26,172.27,100.0,172.27,172.27,172.26,172.27,100.0
2018-04-24 10:50:00,172.25,172.72,172.24,172.72,900.0,172.25,172.72,172.24,172.72,900.0
2018-04-24 10:55:00,172.47,172.47,171.64,171.65,1500.0,172.47,172.47,171.64,171.65,1500.0
2018-04-24 11:00:00,172.03,172.03,171.4,171.63,900.0,172.03,172.03,171.4,171.63,900.0
2018-04-24 11:05:00,171.47,171.49,171.08,171.49,600.0,171.47,171.49,171.08,171.49,600.0
2018-04-24 11:10:00,171.55,171.87,171.11,171.12,3420.0,171.55,171.87,171.11,171.12,3420.0
2018-04-24 11:15:00,171.39,171.39,170.72,171.07,1410.0,171.39,171.39,170.72,171.07,1410.0
2018-04-24 11:20:00,171.12,171.51,170.96,171.4,782.0,171.12,171.51,170.96,171.4,782.0
2018-04-24 11:25:00,171.09,171.46,171.08,171.46,700.0,171.09,171.46,171.08,171.46,700.0
2018-04-24 11:30:00,171.56,172.0,171.56,171.8,900.0,171.56,172.0,171.56,171.8,900.0
2018-04-24 11:35:00,171.62,171.62,171.28,171.28,700.0,171.62,171.62,171.28,171.28,700.0
2018-04-24 11:40:00,171.31,171.31,171.31,171.31,100.0,171.31,171.31,171.31,171.31,100.0
2018-04-24 11:45:00,171.72,171.73,171.72,171.72,100.0,171.72,171.73,171.72,171.72,100.0
2018-04-24 11:50:00,171.32,171.32,170.78,170.78,1004.0,171.32,171.32,170.78,170.78,1004.0
2018-04-24 11:55:00,170.87,171.09,170.71,170.72,900.0,170.87,171.09,170.71,170.72,900.0
2018-04-24 12:00:00,171.09,171.26,171.07,171.07,500.0,171.09,171.26,171.07,171.07,500.0
2018-04-24 12:05:00,170.87,170.87,170.86,170.87,100.0,170.87,170.87,170.86,170.87,100.0
2018-04-24 12:10:00,170.83,170.83,170.65,170.69,968.0,170.83,170.83,170.65,170.69,968.0
2018-04-24 12:15:00,170.4,170.4,170.03,170.03,200.0,170.4,170.4,170.03,170.03,200.0
2018-04-24 12:20:00,170.03,170.03,169.58,169.86,1390.0,170.03,170.03,169.58,169.86,1390.0
2018-04-24 12:25:00,169.97,169.97,169.51,169.61,918.0,169.97,169.97,169.51,169.61,918.0
2018-04-24 12:30:00,169.53,169.54,169.39,169.53,900.0,169.53,169.54,169.39,169.53,900.0
2018-04-24 12:35:00,169.4,169.71,169.01,169.71,3600.0,169.4,169.71,169.01,169.71,3600.0
2018-04-24 12:40:00,169.57,169.65,169.52,169.65,604.0,169.57,169.65,169.52,169.65,604.0
2018-04-24 12:45:00,169.71,169.74,169.66,169.71,600.0,169.71,169.74,169.66,169.71,600.0
2018-04-24 12:50:00,170.16,170.16,170.16,170.16,130.0,170.16,170.16,170.16,170.16,130.0
2018-04-24 12:55:00,169.99,170.0,169.37,169.37,1100.0,169.99,170.0,169.37,169.37,1100.0
2018-04-24 13:00:00,169.64,169.73,169.42,169.6,1039.0,169.64,169.73,169.42,169.6,1039.0
2018-04-24 13:05:00,169.6,169.94,169.6,169.94,1600.0,169.6,169.94,169.6,169.94,1600.0
2018-04-24 13:10:00,170.0,170.0,169.81,169.81,308.0,170.0,170.0,169.81,169.81,308.0
2018-04-24 13:15:00,169.69,169.75,169.69,169.73,991.0,169.69,169.75,169.69,169.73,991.0
2018-04-24 13:20:00,169.77,169.77,169.3,169.42,605.0,169.77,169.77,169.3,169.42,605.0
2018-04-24 13:25:00,169.73,170.07,169.49,170.07,500.0,169.73,170.07,169.49,170.07,500.0
2018-04-24 13:30:00,170.07,170.07,170.07,170.07,0.0,170.07,170.07,170.07,170.07,0.0
2018-04-24 13:35:00,169.6,169.6,169.04,169.04,425.0,169.6,169.6,169.04,169.04,425.0
2018-04-24 13:40:00,169.36,169.41,169.35,169.4,811.0,169.36,169.41,169.35,169.4,811.0
2018-04-24 13:45:00,169.41,169.57,169.41,169.57,208.0,169.41,169.57,169.41,169.57,208.0
2018-04-24 13:50:00,169.24,169.24,168.75,168.75,600.0,169.24,169.24,168.75,168.75,600.0
2018-04-24 13:55:00,168.56,168.56,168.56,168.56,100.0,168.56,168.56,168.56,168.56,100.0
2018-04-24 14:00:00,168.4,168.4,168.4,168.4,100.0,168.4,168.4,168.4,168.4,100.0
2018-04-24 14:05:00,168.02,168.06,167.49,167.91,1400.0,168.02,168.06,167.49,167.91,1400.0
2018-04-24 14:10:00,168.32,168.91,168.32,168.72,725.0,168.32,168.91,168.32,168.72,725.0
2018-04-24 14:15:00,168.72,168.72,168.72,168.72,0.0,168.72,168.72,168.72,168.72,0.0
2018-04-24 14:20:00,168.43,168.64,168.43,168.57,500.0,168.43,168.64,168.43,168.57,500.0
2018-04-24 14:25:00,168.61,168.65,168.23,168.23,406.0,168.61,168.65,168.23,168.23,406.0
2018-04-24 14:30:00,168.35,168.53,168.18,168.37,515.0,168.35,168.53,168.18,168.37,515.0
2018-04-24 14:35:00,168.63,168.63,168.54,168.54,545.0,168.63,168.63,168.54,168.54,545.0
2018-04-24 14:40:00,168.12,168.43,168.12,168.43,300.0,168.12,168.43,168.12,168.43,300.0
2018-04-24 14:45:00,168.36,168.53,168.24,168.3,1354.0,168.36,168.53,168.24,168.3,1354.0
2018-04-24 14:50:00,168.29,168.58,168.29,168.29,934.0,168.29,168.58,168.29,168.29,934.0
2018-04-24 14:55:00,168.46,168.72,168.39,168.53,1600.0,168.46,168.72,168.39,168.53,1600.0
2018-04-24 15:00:00,168.55,168.83,168.51,168.83,600.0,168.55,168.83,168.51,168.83,600.0
2018-04-24 15:05:00,168.86,169.06,168.86,169.06,200.0,168.86,169.06,168.86,169.06,200.0
2018-04-24 15:10:00,168.91,169.04,168.85,168.94,4666.0,168.91,169.04,168.85,168.94,4666.0
2018-04-24 15:15:00,169.09,169.15,168.98,169.06,806.0,169.09,169.15,168.98,169.06,806.0
2018-04-24 15:20:00,169.17,169.32,169.17,169.32,300.0,169.17,169.32,169.17,169.32,300.0
2018-04-24 15:25:00,169.2,169.2,169.05,169.05,440.0,169.2,169.2,169.05,169.05,440.0
2018-04-24 15:30:00,169.14,169.14,168.54,168.54,800.0,169.14,169.14,168.54,168.54,800.0
2018-04-24 15:35:00,168.7,168.87,168.69,168.76,1405.0,168.7,168.87,168.69,168.76,1405.0
2018-04-24 15:40:00,168.98,169.06,168.69,168.69,2962.0,168.98,169.06,168.69,168.69,2962.0
2018-04-24 15:45:00,168.78,169.32,168.77,169.32,2000.0,168.78,169.32,168.77,169.32,2000.0
2018-04-24 15:50:00,169.44,169.55,169.28,169.33,2000.0,169.44,169.55,169.28,169.33,2000.0
2018-04-24 15:55:00,169.36,169.48,168.94,169.2,5473.0,169.36,169.48,168.94,169.2,5473.0
2018-04-25 09:30:00,168.43,169.54,165.21,169.24,3605.0,168.43,169.54,165.21,169.24,3605.0
2018-04-25 09:35:00,168.31,168.31,168.3,168.3,200.0,168.31,168.31,168.3,168.3,200.0
2018-04-25 09:40:00,168.14,168.75,168.13,168.75,400.0,168.14,168.75,168.13,168.75,400.0
2018-04-25 09:45:00,168.75,168.75,168.75,168.75,0.0,168.75,168.75,168.75,168.75,0.0
2018-04-25 09:50:00,168.06,168.16,167.92,167.92,700.0,168.06,168.16,167.92,167.92,700.0
2018-04-25 09:55:00,168.16,168.16,167.44,167.44,520.0,168.16,168.16,167.44,167.44,520.0
2018-04-25 10:00:00,167.15,167.18,166.83,166.83,600.0,167.15,167.18,166.83,166.83,600.0
2018-04-25 10:05:00,166.76,166.76,166.15,166.66,2000.0,166.76,166.76,166.15,166.66,2000.0
2018-04-25 10:10:00,166.66,166.66,166.66,166.66,0.0,166.66,166.66,166.66,166.66,0.0
2018-04-25 10:15:00,166.29,166.29,165.79,166.23,2815.0,166.29,166.29,165.79,166.23,2815.0
2018-04-25 10:20:00,166.5,166.5,166.49,166.5,500.0,166.5,166.5,166.49,166.5,500.0
2018-04-25 10:25:00,166.74,167.03,166.74,167.03,400.0,166.74,167.03,166.74,167.03,400.0
2018-04-25 10:30:00,167.38,167.38,167.38,167.38,100.0,167.38,167.38,167.38,167.38,100.0
2018-04-25 10:35:00,167.66,167.66,167.54,167.54,972.0,167.66,167.66,167.54,167.54,972.0
2018-04-25 10:40:00,167.82,167.88,167.35,167.65,3443.0,167.82,167.88,167.35,167.65,3443.0
2018-04-25 10:45:00,167.63,167.63,167.63,167.63,100.0,167.63,167.63,167.63,167.63,100.0
2018-04-25 10:50:00,168.04,168.04,167.68,167.68,200.0,168.04,168.04,167.68,167.68,200.0
2018-04-25 10:55:00,167.47,167.48,167.47,167.47,100.0,167.47,167.48,167.47,167.47,100.0
2018-04-25 11:00:00,167.81,168.55,167.81,168.55,2400.0,167.81,168.55,167.81,168.55,2400.0
2018-04-25 11:05:00,168.46,168.46,168.46,168.46,100.0,168.46,168.46,168.46,168.46,100.0
2018-04-25 11:10:00,168.63,168.63,168.41,168.42,800.0,168.63,168.63,168.41,168.42,800.0
2018-04-25 11:15:00,168.2,168.2,167.67,167.67,2700.0,168.2,168.2,167.67,167.67,2700.0
2018-04-25 11:20:00,167.66,167.74,167.58,167.58,500.0,167.66,167.74,167.58,167.58,500.0
2018-04-25 11:25:00,167.6,167.74,167.3,167.38,13900.0,167.6,167.74,167.3,167.38,13900.0
2018-04-25 11:30:00,167.38,167.82,167.38,167.38,4810.0,167.38,167.82,167.38,167.38,4810.0
2018-04-25 11:35:00,166.96,166.96,166.96,166.96,200.0,166.96,166.96,166.96,166.96,200.0
2018-04-25 11:40:00,166.96,166.96,166.96,166.96,0.0,166.96,166.96,166.96,166.96,0.0
2018-04-25 11:45:00,166.8,167.24,166.79,167.1,1200.0,166.8,167.24,166.79,167.1,1200.0
2018-04-25 11:50:00,167.04,167.06,166.78,166.78,300.0,167.04,167.06,166.78,166.78,300.0
2018-04-25 11:55:00,166.71,166.71,166.71,166.71,200.0,166.71,166.71,166.71,166.71,200.0
2018-04-25 12:00:00,166.71,166.71,166.71,166.71,0.0,166.71,166.71,166.71,166.71,0.0
2018-04-25 12:05:00,166.64,166.64,166.2,166.2,800.0,166.64,166.64,166.2,166.2,800.0
2018-04-25 12:10:00,166.49,166.71,166.36,166.57,813.0,166.49,166.71,166.36,166.57,813.0
2018-04-25 12:15:00,167.1,167.1,166.9,166.9,492.0,167.1,167.1,166.9,166.9,492.0
2018-04-25 12:20:00,166.9,166.9,166.9,166.9,0.0,166.9,166.9,166.9,166.9,0.0
2018-04-25 12:25:00,167.08,167.39,167.02,167.17,820.0,167.08,167.39,167.02,167.17,820.0
2018-04-25 12:30:00,167.17,167.17,167.17,167.17,0.0,167.17,167.17,167.17,167.17,0.0
2018-04-25 12:35:00,167.29,167.29,167.28,167.28,300.0,167.29,167.29,167.28,167.28,300.0
2018-04-25 12:40:00,167.16,167.16,167.15,167.16,100.0,167.16,167.16,167.15,167.16,100.0
2018-04-25 12:45:00,167.04,167.04,166.94,166.94,500.0,167.04,167.04,166.94,166.94,500.0
2018-04-25 12:50:00,166.94,166.94,166.94,166.94,0.0,166.94,166.94,166.94,166.94,0.0
2018-04-25 12:55:00,167.0,167.0,166.91,166.92,200.0,167.0,167.0,166.91,166.92,200.0
2018-04-25 13:00:00,167.06,167.06,166.95,166.95,500.0,167.06,167.06,166.95,166.95,500.0
2018-04-25 13:05:00,167.25,167.25,167.13,167.13,379.0,167.25,167.25,167.13,167.13,379.0
2018-04-25 13:10:00,167.1,167.21,167.05,167.06,700.0,167.1,167.21,167.05,167.06,700.0
2018-04-25 13:15:00,167.06,167.06,167.06,167.06,0.0,167.06,167.06,167.06,167.06,0.0
2018-04-25 13:20:00,167.06,167.06,167.06,167.06,0.0,167.06,167.06,167.06,167.06,0.0
2018-04-25 13:25:00,167.21,167.23,167.21,167.22,500.0,167.21,167.23,167.21,167.22,500.0
2018-04-25 13:30:00,167.39,167.49,167.23,167.48,2200.0,167.39,167.49,167.23,167.48,2200.0
2018-04-25 13:35:00,167.64,167.64,167.63,167.64,300.0,167.64,167.64,167.63,167.64,300.0
2018-04-25 13:40:00,167.83,167.83,167.36,167.36,1010.0,167.83,167.83,167.36,167.36,1010.0
2018-04-25 13:45:00,167.22,167.22,167.09,167.19,796.0,167.22,167.22,167.09,167.19,796.0
2018-04-25 13:50:00,167.12,167.22,167.07,167.13,800.0,167.12,167.22,167.07,167.13,800.0
2018-04-25 13:55:00,167.22,167.22,167.03,167.03,685.0,167.22,167.22,167.03,167.03,685.0
2018-04-25 14:00:00,167.05,167.06,166.94,167.05,808.0,167.05,167.06,166.94,167.05,808.0
2018-04-25 14:05:00,166.89,166.89,166.89,166.89,500.0,166.89,166.89,166.89,166.89,500.0
2018-04-25 14:10:00,166.9,166.94,166.72,166.81,900.0,166.9,166.94,166.72,166.81,900.0
2018-04-25 14:15:00,166.98,167.13,166.98,167.04,900.0,166.98,167.13,166.98,167.04,900.0
2018-04-25 14:20:00,166.77,166.77,166.77,166.77,100.0,166.77,166.77,166.77,166.77,100.0
2018-04-25 14:25:00,166.85,166.85,166.85,166.85,200.0,166.85,166.85,166.85,166.85,200.0
2018-04-25 14:30:00,166.74,167.01,166.74,167.01,400.0,166.74,167.01,166.74,167.01,400.0
2018-04-25 14:35:00,167.07,167.15,167.07,167.15,406.0,167.07,167.15,167.07,167.15,406.0
2018-04-25 14:40:00,167.22,167.4,167.21,167.4,400.0,167.22,167.4,167.21,167.4,400.0
2018-04-25 14:45:00,167.37,167.41,167.21,167.27,1300.0,167.37,167.41,167.21,167.27,1300.0
2018-04-25 14:50:00,167.46,167.46,167.45,167.46,200.0,167.46,167.46,167.45,167.46,200.0
2018-04-25 14:55:00,167.63,167.68,167.47,167.68,300.0,167.63,167.68,167.47,167.68,300.0
2018-04-25 15:00:00,167.83,167.9,167.7,167.7,1749.0,167.83,167.9,167.7,167.7,1749.0
2018-04-25 15:05:00,167.84,167.84,167.56,167.56,500.0,167.84,167.84,167.56,167.56,500.0
2018-04-25 15:10:00,167.71,167.71,167.71,167.71,400.0,167.71,167.71,167.71,167.71,400.0
2018-04-25 15:15:00,167.59,167.6,167.38,167.38,1356.0,167.59,167.6,167.38,167.38,1356.0
2018-04-25 15:20:00,167.37,167.4,167.26,167.26,3007.0,167.37,167.4,167.26,167.26,3007.0
2018-04-25 15:25:00,167.29,167.29,167.1,167.11,1400.0,167.29,167.29,167.1,167.11,1400.0
2018-04-25 15:30:00,167.25,167.36,166.95,167.11,2801.0,167.25,167.36,166.95,167.11,2801.0
2018-04-25 15:35:00,167.09,167.09,166.7,166.7,800.0,167.09,167.09,166.7,166.7,800.0
2018-04-25 15:40:00,166.76,166.88,166.58,166.58,1706.0,166.76,166.88,166.58,166.58,1706.0
2018-04-25 15:45:00,166.55,166.72,166.51,166.52,4962.0,166.55,166.72,166.51,166.52,4962.0
2018-04-25 15:50:00,166.71,166.85,166.58,166.79,1717.0,166.71,166.85,166.58,166.79,1717.0
2018-04-25 15:55:00,166.73,166.87,166.6,166.87,4103.0,166.73,166.87,166.6,166.87,4103.0
2018-04-26 09:30:00,167.54,167.54,167.11,167.28,1538.0,167.54,167.54,167.11,167.28,1538.0
2018-04-26 09:35:00,166.35,167.61,166.16,166.16,450.0,166.35,167.61,166.16,166.16,450.0
2018-04-26 09:40:00,167.02,167.02,167.01,167.02,100.0,167.02,167.02,167.01,167.02,100.0
2018-04-26 09:45:00,166.61,167.36,166.61,167.36,200.0,166.61,167.36,166.61,167.36,200.0
2018-04-26 09:50:00,167.47,167.47,167.12,167.12,200.0,167.47,167.47,167.12,167.12,200.0
2018-04-26 09:55:00,167.48,167.48,167.42,167.42,500.0,167.48,167.48,167.42,167.42,500.0
2018-04-26 10:00:00,167.55,167.55,166.84,166.93,2804.0,167.55,167.55,166.84,166.93,2804.0
2018-04-26 10:05:00,167.35,167.49,166.99,167.44,1100.0,167.35,167.49,166.99,167.44,1100.0
2018-04-26 10:10:00,167.61,168.08,167.56,168.08,900.0,167.61,168.08,167.56,168.08,900.0
2018-04-26 10:15:00,167.96,167.97,167.54,167.54,700.0,167.96,167.97,167.54,167.54,700.0
2018-04-26 10:20:00,167.72,167.96,167.71,167.87,400.0,167.72,167.96,167.71,167.87,400.0
2018-04-26 10:25:00,167.74,167.95,167.73,167.95,900.0,167.74,167.95,167.73,167.95,900.0
2018-04-26 10:30:00,167.95,167.95,167.95,167.95,0.0,167.95,167.95,167.95,167.95,0.0
2018-04-26 10:35:00,168.07,168.37,167.85,167.95,400.0,168.07,168.37,167.85,167.95,400.0
2018-04-26 10:40:00,168.06,168.14,167.79,167.82,1153.0,168.06,168.14,167.79,167.82,1153.0
2018-04-26 10:45:00,167.54,167.81,167.54,167.81,375.0,167.54,167.81,167.54,167.81,375.0
2018-04-26 10:50:00,167.77,167.78,167.77,167.78,300.0,167.77,167.78,167.77,167.78,300.0
2018-04-26 10:55:00,167.89,168.39,167.89,168.39,600.0,167.89,168.39,167.89,168.39,600.0
2018-04-26 11:00:00,168.3,168.85,168.3,168.85,2300.0,168.3,168.85,168.3,168.85,2300.0
2018-04-26 11:05:00,169.08,169.1,168.72,168.73,1662.0,169.08,169.1,168.72,168.73,1662.0
2018-04-26 11:10:00,168.56,168.78,168.23,168.23,1582.0,168.56,168.78,168.23,168.23,1582.0
2018-04-26 11:15:00,168.16,168.16,168.16,168.16,200.0,168.16,168.16,168.16,168.16,200.0
2018-04-26 11:20:00,167.8,167.88,167.8,167.88,200.0,167.8,167.88,167.8,167.88,200.0
2018-04-26 11:25:00,168.15,168.61,167.94,168.61,1500.0,168.15,168.61,167.94,168.61,1500.0
2018-04-26 11:30:00,168.46,168.53,168.21,168.21,1791.0,168.46,168.53,168.21,168.21,1791.0
2018-04-26 11:35:00,168.05,168.12,167.82,167.82,500.0,168.05,168.12,167.82,167.82,500.0
2018-04-26 11:40:00,167.81,167.93,167.81,167.93,300.0,167.81,167.93,167.81,167.93,300.0
2018-04-26 11:45:00,167.99,168.27,167.82,168.09,1306.0,167.99,168.27,167.82,168.09,1306.0
2018-04-26 11:50:00,168.09,168.09,167.94,167.94,400.0,168.09,168.09,167.94,167.94,400.0
2018-04-26 11:55:00,167.87,167.98,167.87,167.97,650.0,167.87,167.98,167.87,167.97,650.0
2018-04-26 12:00:00,168.19,168.2,168.19,168.2,400.0,168.19,168.2,168.19,168.2,400.0
2018-04-26 12:05:00,168.8,168.81,168.48,168.48,300.0,168.8,168.81,168.48,168.48,300.0
2018-04-26 12:10:00,168.48,168.48,168.48,168.48,0.0,168.48,168.48,168.48,168.48,0.0
2018-04-26 12:15:00,168.7,168.7,168.7,168.7,100.0,168.7,168.7,168.7,168.7,100.0
2018-04-26 12:20:00,168.7,168.7,168.7,168.7,0.0,168.7,168.7,168.7,168.7,0.0
2018-04-26 12:25:00,168.76,168.76,168.4,168.41,698.0,168.76,168.76,168.4,168.41,698.0
2018-04-26 12:30:00,168.76,168.76,168.42,168.42,200.0,168.76,168.76,168.42,168.42,200.0
2018-04-26 12:35:00,168.43,168.43,168.4,168.4,700.0,168.43,168.43,168.4,168.4,700.0
2018-04-26 12:40:00,168.58,168.58,168.58,168.58,100.0,168.58,168.58,168.58,168.58,100.0
2018-04-26 12:45:00,168.35,168.35,168.35,168.35,100.0,168.35,168.35,168.35,168.35,100.0
2018-04-26 12:50:00,168.14,168.14,168.14,168.14,100.0,168.14,168.14,168.14,168.14,100.0
2018-04-26 12:55:00,168.1,168.11,167.74,167.99,1400.0,168.1,168.11,167.74,167.99,1400.0
2018-04-26 13:00:00,167.99,167.99,167.99,167.99,0.0,167.99,167.99,167.99,167.99,0.0
2018-04-26 13:05:00,167.69,167.87,167.69,167.83,300.0,167.69,167.87,167.69,167.83,300.0
2018-04-26 13:10:00,167.83,167.83,167.83,167.83,100.0,167.83,167.83,167.83,167.83,100.0
2018-04-26 13:15:00,167.77,168.19,167.77,168.01,300.0,167.77,168.19,167.77,168.01,300.0
2018-04-26 13:20:00,168.05,168.36,168.04,168.06,580.0,168.05,168.36,168.04,168.06,580.0
2018-04-26 13:25:00,168.06,168.06,168.06,168.06,0.0,168.06,168.06,168.06,168.06,0.0
2018-04-26 13:30:00,168.8,168.8,168.59,168.59,300.0,168.8,168.8,168.59,168.59,300.0
2018-04-26 13:35:00,168.78,168.78,168.2,168.2,900.0,168.78,168.78,168.2,168.2,900.0
2018-04-26 13:40:00,168.24,168.59,168.24,168.59,200.0,168.24,168.59,168.24,168.59,200.0
2018-04-26 13:45:00,168.29,168.64,168.28,168.64,400.0,168.29,168.64,168.28,168.64,400.0
2018-04-26 13:50:00,168.33,168.43,168.33,168.43,367.0,168.33,168.43,168.33,168.43,367.0
2018-04-26 13:55:00,168.72,168.77,168.72,168.77,600.0,168.72,168.77,168.72,168.77,600.0
2018-04-26 14:00:00,168.45,168.45,168.45,168.45,100.0,168.45,168.45,168.45,168.45,100.0
2018-04-26 14:05:00,168.35,168.76,168.35,168.76,1300.0,168.35,168.76,168.35,168.76,1300.0
2018-04-26 14:10:00,168.76,168.76,168.76,168.76,0.0,168.76,168.76,168.76,168.76,0.0
2018-04-26 14:15:00,168.77,169.12,168.77,168.98,1650.0,168.77,169.12,168.77,168.98,1650.0
2018-04-26 14:20:00,168.98,169.56,168.98,169.48,2606.0,168.98,169.56,168.98,169.48,2606.0
2018-04-26 14:25:00,169.34,170.43,169.33,170.41,8400.0,169.34,170.43,169.33,170.41,8400.0
2018-04-26 14:30:00,170.41,171.26,170.35,171.26,8937.0,170.41,171.26,170.35,171.26,8937.0
2018-04-26 14:35:00,171.12,171.38,170.88,171.27,6200.0,171.12,171.38,170.88,171.27,6200.0
2018-04-26 14:40:00,171.1,171.13,171.09,171.11,745.0,171.1,171.13,171.09,171.11,745.0
2018-04-26 14:45:00,171.13,171.27,170.84,171.0,1188.0,171.13,171.27,170.84,171.0,1188.0
2018-04-26 14:50:00,170.98,170.98,170.98,170.98,300.0,170.98,170.98,170.98,170.98,300.0
2018-04-26 14:55:00,170.9,171.2,170.9,171.2,2479.0,170.9,171.2,170.9,171.2,2479.0
2018-04-26 15:00:00,171.4,171.57,171.15,171.57,2137.0,171.4,171.57,171.15,171.57,2137.0
2018-04-26 15:05:00,171.38,171.38,171.19,171.19,1150.0,171.38,171.38,171.19,171.19,1150.0
2018-04-26 15:10:00,171.26,171.26,171.01,171.01,599.0,171.26,171.26,171.01,171.01,599.0
2018-04-26 15:15:00,171.13,171.13,171.0,171.08,2167.0,171.13,171.13,171.0,171.08,2167.0
2018-04-26 15:20:00,171.01,171.11,170.62,170.62,2742.0,171.01,171.11,170.62,170.62,2742.0
2018-04-26 15:25:00,170.34,170.79,170.34,170.7,2744.0,170.34,170.79,170.34,170.7,2744.0
2018-04-26 15:30:00,170.71,171.13,170.71,170.83,10800.0,170.71,171.13,170.71,170.83,10800.0
2018-04-26 15:35:00,170.74,170.74,170.21,170.21,6359.0,170.74,170.74,170.21,170.21,6359.0
2018-04-26 15:40:00,170.33,170.65,169.99,170.0,3977.0,170.33,170.65,169.99,170.0,3977.0
2018-04-26 15:45:00,169.63,170.36,169.63,169.94,4499.0,169.63,170.36,169.63,169.94,4499.0
2018-04-26 15:50:00,169.87,170.86,169.72,170.26,4697.0,169.87,170.86,169.72,170.26,4697.0
2018-04-26 15:55:00,170.06,170.79,170.05,170.41,21789.0,170.06,170.79,170.05,170.41,21789.0
2018-04-27 09:30:00,175.0,177.0,170.44,171.78,23003.0,175.0,177.0,170.44,171.78,23003.0
2018-04-27 09:35:00,171.46,174.55,171.43,173.53,15009.0,171.46,174.55,171.43,173.53,15009.0
2018-04-27 09:40:00,173.53,174.15,173.48,174.15,900.0,173.53,174.15,173.48,174.15,900.0
2018-04-27 09:45:00,174.15,174.15,173.08,174.15,1012.0,174.15,174.15,173.08,174.15,1012.0
2018-04-27 09:50:00,173.54,174.99,172.87,174.52,8480.0,173.54,174.99,172.87,174.52,8480.0
2018-04-27 09:55:00,174.53,175.9,174.0,175.09,5962.0,174.53,175.9,174.0,175.09,5962.0
2018-04-27 10:00:00,175.09,175.84,175.08,175.84,500.0,175.09,175.84,175.08,175.84,500.0
2018-04-27 10:05:00,175.72,175.99,175.41,175.64,2741.0,175.72,175.99,175.41,175.64,2741.0
2018-04-27 10:10:00,175.59,175.86,175.38,175.86,800.0,175.59,175.86,175.38,175.86,800.0
2018-04-27 10:15:00,174.8,175.85,174.65,174.69,7240.0,174.8,175.85,174.65,174.69,7240.0
2018-04-27 10:20:00,175.13,175.29,174.68,175.05,3906.0,175.13,175.29,174.68,175.05,3906.0
2018-04-27 10:25:00,175.03,175.81,174.83,175.77,9192.0,175.03,175.81,174.83,175.77,9192.0
2018-04-27 10:30:00,175.27,175.78,175.26,175.39,1337.0,175.27,175.78,175.26,175.39,1337.0
2018-04-27 10:35:00,175.81,175.81,175.39,175.81,2200.0,175.81,175.81,175.39,175.81,2200.0
2018-04-27 10:40:00,175.65,175.92,175.56,175.6,1800.0,175.65,175.92,175.56,175.6,1800.0
2018-04-27 10:45:00,175.39,175.4,175.14,175.4,600.0,175.39,175.4,175.14,175.4,600.0
2018-04-27 10:50:00,175.16,175.43,175.16,175.2,2300.0,175.16,175.43,175.16,175.2,2300.0
2018-04-27 10:55:00,175.2,175.2,174.65,175.15,600.0,175.2,175.2,174.65,175.15,600.0
2018-04-27 11:00:00,175.18,176.11,175.18,175.96,3276.0,175.18,176.11,175.18,175.96,3276.0
2018-04-27 11:05:00,176.01,176.3,175.9,176.02,3018.0,176.01,176.3,175.9,176.02,3018.0
2018-04-27 11:10:00,175.7,175.83,175.7,175.83,1700.0,175.7,175.83,175.7,175.83,1700.0
2018-04-27 11:15:00,176.04,176.63,176.04,176.57,1991.0,176.04,176.63,176.04,176.57,1991.0
2018-04-27 11:20:00,176.8,177.31,176.79,176.96,3200.0,176.8,177.31,176.79,176.96,3200.0
2018-04-27 11:25:00,176.69,176.69,176.69,176.69,100.0,176.69,176.69,176.69,176.69,100.0
2018-04-27 11:30:00,176.69,176.69,176.38,176.47,1100.0,176.69,176.69,176.38,176.47,1100.0
2018-04-27 11:35:00,175.71,175.71,175.66,175.66,200.0,175.71,175.71,175.66,175.66,200.0
2018-04-27 11:40:00,175.66,175.66,175.66,175.66,0.0,175.66,175.66,175.66,175.66,0.0
2018-04-27 11:45:00,175.67,176.29,175.67,176.26,1533.0,175.67,176.29,175.67,176.26,1533.0
2018-04-27 11:50:00,176.17,176.17,175.37,175.37,400.0,176.17,176.17,175.37,175.37,400.0
2018-04-27 11:55:00,175.57,175.57,175.1,175.1,200.0,175.57,175.57,175.1,175.1,200.0
2018-04-27 12:00:00,175.65,175.65,175.28,175.54,1200.0,175.65,175.65,175.28,175.54,1200.0
2018-04-27 12:05:00,175.76,175.76,175.53,175.55,1612.0,175.76,175.76,175.53,175.55,1612.0
2018-04-27 12:10:00,175.56,175.56,175.47,175.53,400.0,175.56,175.56,175.47,175.53,400.0
2018-04-27 12:15:00,175.5,175.61,175.01,175.61,847.0,175.5,175.61,175.01,175.61,847.0
2018-04-27 12:20:00,175.42,176.12,175.41,176.12,3611.0,175.42,176.12,175.41,176.12,3611.0
2018-04-27 12:25:00,176.06,176.39,175.99,176.26,2300.0,176.06,176.39,175.99,176.26,2300.0
2018-04-27 12:30:00,175.77,176.53,175.77,176.18,3997.0,175.77,176.53,175.77,176.18,3997.0
2018-04-27 12:35:00,176.11,176.11,176.06,176.06,300.0,176.11,176.11,176.06,176.06,300.0
2018-04-27 12:40:00,175.92,176.1,175.92,176.06,800.0,175.92,176.1,175.92,176.06,800.0
2018-04-27 12:45:00,175.91,176.2,175.91,176.2,500.0,175.91,176.2,175.91,176.2,500.0
2018-04-27 12:50:00,176.24,176.4,176.21,176.25,2000.0,176.24,176.4,176.21,176.25,2000.0
2018-04-27 12:55:00,176.25,176.25,176.11,176.11,800.0,176.25,176.25,176.11,176.11,800.0
2018-04-27 13:00:00,176.15,176.15,176.15,176.15,100.0,176.15,176.15,176.15,176.15,100.0
2018-04-27 13:05:00,176.28,176.28,175.85,175.85,1596.0,176.28,176.28,175.85,175.85,1596.0
2018-04-27 13:10:00,175.86,175.86,175.86,175.86,100.0,175.86,175.86,175.86,175.86,100.0
2018-04-27 13:15:00,175.87,176.09,175.84,175.84,1000.0,175.87,176.09,175.84,175.84,1000.0
2018-04-27 13:20:00,176.0,176.19,175.84,176.0,2387.0,176.0,176.19,175.84,176.0,2387.0
2018-04-27 13:25:00,176.06,176.25,176.03,176.21,900.0,176.06,176.25,176.03,176.21,900.0
2018-04-27 13:30:00,176.21,176.29,176.07,176.07,300.0,176.21,176.29,176.07,176.07,300.0
2018-04-27 13:35:00,176.07,176.08,176.06,176.08,400.0,176.07,176.08,176.06,176.08,400.0
2018-04-27 13:40:00,175.91,175.91,175.91,175.91,100.0,175.91,175.91,175.91,175.91,100.0
2018-04-27 13:45:00,176.01,176.15,175.62,176.15,4300.0,176.01,176.15,175.62,176.15,4300.0
2018-04-27 13:50:00,176.24,176.34,176.11,176.11,1250.0,176.24,176.34,176.11,176.11,1250.0
2018-04-27 13:55:00,176.0,176.24,175.92,175.99,4753.0,176.0,176.24,175.92,175.99,4753.0
2018-04-27 14:00:00,176.07,176.07,175.98,176.07,454.0,176.07,176.07,175.98,176.07,454.0
2018-04-27 14:05:00,176.18,176.36,176.09,176.36,1537.0,176.18,176.36,176.09,176.36,1537.0
2018-04-27 14:10:00,176.41,176.8,176.41,176.8,2200.0,176.41,176.8,176.41,176.8,2200.0
2018-04-27 14:15:00,176.8,177.03,176.8,177.03,1875.0,176.8,177.03,176.8,177.03,1875.0
2018-04-27 14:20:00,176.98,177.39,176.98,177.39,2000.0,176.98,177.39,176.98,177.39,2000.0
2018-04-27 14:25:00,177.48,177.64,177.48,177.49,1100.0,177.48,177.64,177.48,177.49,1100.0
2018-04-27 14:30:00,177.39,177.53,177.27,177.27,900.0,177.39,177.53,177.27,177.27,900.0
2018-04-27 14:35:00,177.21,177.54,177.21,177.54,2100.0,177.21,177.54,177.21,177.54,2100.0
2018-04-27 14:40:00,177.49,177.89,177.41,177.87,2103.0,177.49,177.89,177.41,177.87,2103.0
2018-04-27 14:45:00,177.67,177.89,177.67,177.81,515.0,177.67,177.89,177.67,177.81,515.0
2018-04-27 14:50:00,177.59,177.92,177.42,177.42,2400.0,177.59,177.92,177.42,177.42,2400.0
2018-04-27 14:55:00,177.28,177.28,176.93,176.93,24126.0,177.28,177.28,176.93,176.93,24126.0
2018-04-27 15:00:00,177.0,177.39,176.2,176.44,17788.0,177.0,177.39,176.2,176.44,17788.0
2018-04-27 15:05:00,176.45,176.64,175.69,175.7,2504.0,176.45,176.64,175.69,175.7,2504.0
2018-04-27 15:10:00,175.7,176.03,175.69,176.02,1940.0,175.7,176.03,175.69,176.02,1940.0
2018-04-27 15:15:00,175.74,176.16,175.63,176.12,6200.0,175.74,176.16,175.63,176.12,6200.0
2018-04-27 15:20:00,175.76,176.01,175.72,175.91,3511.0,175.76,176.01,175.72,175.91,3511.0
2018-04-27 15:25:00,175.72,175.98,175.5,175.98,2100.0,175.72,175.98,175.5,175.98,2100.0
2018-04-27 15:30:00,175.75,176.15,175.74,176.15,1724.0,175.75,176.15,175.74,176.15,1724.0
2018-04-27 15:35:00,176.12,176.58,176.06,176.58,4197.0,176.12,176.58,176.06,176.58,4197.0
2018-04-27 15:40:00,176.42,176.5,176.01,176.01,3700.0,176.42,176.5,176.01,176.01,3700.0
2018-04-27 15:45:00,175.92,176.68,175.92,176.62,6236.0,175.92,176.68,175.92,176.62,6236.0
2018-04-27 15:50:00,176.61,176.68,176.36,176.59,3541.0,176.61,176.68,176.36,176.59,3541.0
2018-04-27 15:55:00,176.46,176.83,176.37,176.37,15855.0,176.46,176.83,176.37,176.37,15855.0
2018-04-30 09:30:00,177.83,177.83,176.89,177.5,3713.0,177.83,177.83,176.89,177.5,3713.0
2018-04-30 09:35:00,177.07,177.07,177.07,177.07,100.0,177.07,177.07,177.07,177.07,100.0
2018-04-30 09:40:00,177.37,177.51,177.11,177.13,1013.0,177.37,177.51,177.11,177.13,1013.0
2018-04-30 09:45:00,177.06,177.06,175.54,175.54,1040.0,177.06,177.06,175.54,175.54,1040.0
2018-04-30 09:50:00,176.21,176.36,175.81,175.82,400.0,176.21,176.36,175.81,175.82,400.0
2018-04-30 09:55:00,175.82,175.82,175.82,175.82,0.0,175.82,175.82,175.82,175.82,0.0
2018-04-30 10:00:00,176.16,176.16,175.83,175.93,1600.0,176.16,176.16,175.83,175.93,1600.0
2018-04-30 10:05:00,175.91,175.92,175.6,175.63,1300.0,175.91,175.92,175.6,175.63,1300.0
2018-04-30 10:10:00,175.37,175.85,175.35,175.85,2150.0,175.37,175.85,175.35,175.85,2150.0
2018-04-30 10:15:00,175.38,175.57,175.27,175.27,2000.0,175.38,175.57,175.27,175.27,2000.0
2018-04-30 10:20:00,175.12,175.32,174.69,174.69,900.0,175.12,175.32,174.69,174.69,900.0
2018-04-30 10:25:00,174.69,175.32,174.69,175.32,2821.0,174.69,175.32,174.69,175.32,2821.0
2018-04-30 10:30:00,175.02,175.31,175.02,175.31,400.0,175.02,175.31,175.02,175.31,400.0
2018-04-30 10:35:00,175.57,175.65,175.04,175.05,900.0,175.57,175.65,175.04,175.05,900.0
2018-04-30 10:40:00,175.49,175.87,175.13,175.87,6003.0,175.49,175.87,175.13,175.87,6003.0
2018-04-30 10:45:00,175.56,175.57,175.43,175.43,300.0,175.56,175.57,175.43,175.43,300.0
2018-04-30 10:50:00,175.4,175.56,175.4,175.44,6366.0,175.4,175.56,175.4,175.44,6366.0
2018-04-30 10:55:00,175.45,175.46,175.21,175.22,2716.0,175.45,175.46,175.21,175.22,2716.0
2018-04-30 11:00:00,175.22,175.22,175.22,175.22,0.0,175.22,175.22,175.22,175.22,0.0
2018-04-30 11:05:00,175.18,175.27,174.84,174.84,1800.0,175.18,175.27,174.84,174.84,1800.0
2018-04-30 11:10:00,174.94,175.25,174.55,175.08,3196.0,174.94,175.25,174.55,175.08,3196.0
2018-04-30 11:15:00,175.0,175.0,174.86,174.86,322.0,175.0,175.0,174.86,174.86,322.0
2018-04-30 11:20:00,174.87,174.99,174.87,174.99,300.0,174.87,174.99,174.87,174.99,300.0
2018-04-30 11:25:00,174.71,175.01,174.71,174.95,1102.0,174.71,175.01,174.71,174.95,1102.0
2018-04-30 11:30:00,175.22,175.22,174.6,174.72,2400.0,175.22,175.22,174.6,174.72,2400.0
2018-04-30 11:35:00,174.53,174.83,174.22,174.25,2500.0,174.53,174.83,174.22,174.25,2500.0
2018-04-30 11:40:00,174.22,174.22,174.22,174.22,100.0,174.22,174.22,174.22,174.22,100.0
2018-04-30 11:45:00,174.4,174.4,173.96,174.16,3250.0,174.4,174.4,173.96,174.16,3250.0
2018-04-30 11:50:00,173.97,174.0,173.62,173.96,2300.0,173.97,174.0,173.62,173.96,2300.0
2018-04-30 11:55:00,173.82,173.83,173.76,173.77,300.0,173.82,173.83,173.76,173.77,300.0
2018-04-30 12:00:00,173.77,173.95,173.52,173.53,1600.0,173.77,173.95,173.52,173.53,1600.0
2018-04-30 12:05:00,173.64,173.93,173.55,173.93,701.0,173.64,173.93,173.55,173.93,701.0
2018-04-30 12:10:00,173.58,173.58,173.58,173.58,100.0,173.58,173.58,173.58,173.58,100.0
2018-04-30 12:15:00,173.57,173.58,173.29,173.43,2802.0,173.57,173.58,173.29,173.43,2802.0
2018-04-30 12:20:00,173.22,173.47,173.22,173.47,300.0,173.22,173.47,173.22,173.47,300.0
2018-04-30 12:25:00,173.53,173.85,173.52,173.85,2300.0,173.53,173.85,173.52,173.85,2300.0
2018-04-30 12:30:00,173.85,173.85,173.85,173.85,0.0,173.85,173.85,173.85,173.85,0.0
2018-04-30 12:35:00,173.92,173.92,173.92,173.92,200.0,173.92,173.92,173.92,173.92,200.0
2018-04-30 12:40:00,173.92,174.2,173.92,174.09,700.0,173.92,174.2,173.92,174.09,700.0
2018-04-30 12:45:00,174.17,174.2,174.14,174.14,300.0,174.17,174.2,174.14,174.14,300.0
2018-04-30 12:50:00,173.92,173.96,173.6,173.67,2506.0,173.92,173.96,173.6,173.67,2506.0
2018-04-30 12:55:00,173.67,173.88,173.67,173.88,1048.0,173.67,173.88,173.67,173.88,1048.0
2018-04-30 13:00:00,173.93,173.93,173.88,173.93,375.0,173.93,173.93,173.88,173.93,375.0
2018-04-30 13:05:00,173.52,173.75,173.52,173.74,1961.0,173.52,173.75,173.52,173.74,1961.0
2018-04-30 13:10:00,173.82,173.82,173.5,173.5,1200.0,173.82,173.82,173.5,173.5,1200.0
2018-04-30 13:15:00,173.7,173.87,173.43,173.43,1199.0,173.7,173.87,173.43,173.43,1199.0
2018-04-30 13:20:00,173.43,173.43,173.22,173.3,400.0,173.43,173.43,173.22,173.3,400.0
2018-04-30 13:25:00,173.3,173.3,173.3,173.3,0.0,173.3,173.3,173.3,173.3,0.0
2018-04-30 13:30:00,173.28,173.48,173.19,173.48,5700.0,173.28,173.48,173.19,173.48,5700.0
2018-04-30 13:35:00,173.62,173.9,173.61,173.64,1805.0,173.62,173.9,173.61,173.64,1805.0
2018-04-30 13:40:00,173.49,173.61,173.49,173.61,400.0,173.49,173.61,173.49,173.61,400.0
2018-04-30 13:45:00,173.49,173.71,173.49,173.64,2663.0,173.49,173.71,173.49,173.64,2663.0
2018-04-30 13:50:00,173.7,173.71,173.4,173.46,3074.0,173.7,173.71,173.4,173.46,3074.0
2018-04-30 13:55:00,173.63,173.69,173.41,173.69,2286.0,173.63,173.69,173.41,173.69,2286.0
2018-04-30 14:00:00,173.71,173.74,173.43,173.43,1700.0,173.71,173.74,173.43,173.43,1700.0
2018-04-30 14:05:00,173.64,173.64,173.34,173.5,3190.0,173.64,173.64,173.34,173.5,3190.0
2018-04-30 14:10:00,173.48,173.84,173.48,173.83,4210.0,173.48,173.84,173.48,173.83,4210.0
2018-04-30 14:15:00,173.83,174.22,173.76,174.22,1854.0,173.83,174.22,173.76,174.22,1854.0
2018-04-30 14:20:00,174.22,174.22,173.94,174.08,1000.0,174.22,174.22,173.94,174.08,1000.0
2018-04-30 14:25:00,174.08,174.26,173.9,174.26,1600.0,174.08,174.26,173.9,174.26,1600.0
2018-04-30 14:30:00,174.27,174.27,174.25,174.25,500.0,174.27,174.27,174.25,174.25,500.0
2018-04-30 14:35:00,174.03,174.24,173.99,174.22,1100.0,174.03,174.24,173.99,174.22,1100.0
2018-04-30 14:40:00,174.12,174.12,173.76,173.87,2945.0,174.12,174.12,173.76,173.87,2945.0
2018-04-30 14:45:00,173.76,173.84,173.66,173.69,1000.0,173.76,173.84,173.66,173.69,1000.0
2018-04-30 14:50:00,173.82,174.13,173.82,174.13,1102.0,173.82,174.13,173.82,174.13,1102.0
2018-04-30 14:55:00,174.13,174.13,173.89,173.99,1600.0,174.13,174.13,173.89,173.99,1600.0
2018-04-30 15:00:00,173.9,174.12,173.65,174.12,3061.0,173.9,174.12,173.65,174.12,3061.0
2018-04-30 15:05:00,174.11,174.33,174.11,174.33,922.0,174.11,174.33,174.11,174.33,922.0
2018-04-30 15:10:00,174.3,174.39,174.21,174.39,800.0,174.3,174.39,174.21,174.39,800.0
2018-04-30 15:15:00,174.39,174.61,174.22,174.3,2742.0,174.39,174.61,174.22,174.3,2742.0
2018-04-30 15:20:00,174.25,174.51,173.93,173.93,2874.0,174.25,174.51,173.93,173.93,2874.0
2018-04-30 15:25:00,174.04,174.25,173.95,174.15,2616.0,174.04,174.25,173.95,174.15,2616.0
2018-04-30 15:30:00,174.26,174.54,174.24,174.54,2100.0,174.26,174.54,174.24,174.54,2100.0
2018-04-30 15:35:00,174.68,174.68,174.21,174.29,2840.0,174.68,174.68,174.21,174.29,2840.0
2018-04-30 15:40:00,174.24,174.28,173.99,174.03,2250.0,174.24,174.28,173.99,174.03,2250.0
2018-04-30 15:45:00,173.96,174.07,173.78,173.93,5143.0,173.96,174.07,173.78,173.93,5143.0
2018-04-30 15:50:00,173.91,173.95,173.47,173.57,7003.0,173.91,173.95,173.47,173.57,7003.0
2018-04-30 15:55:00,173.55,173.63,173.12,173.18,14061.0,173.55,173.63,173.12,173.18,14061.0
2018-05-01 09:30:00,172.69,173.27,172.3,172.3,1027.0,172.69,173.27,172.3,172.3,1027.0
2018-05-01 09:35:00,171.91,172.26,170.92,170.92,600.0,171.91,172.26,170.92,170.92,600.0
2018-05-01 09:40:00,171.03,171.38,170.64,171.05,1000.0,171.03,171.38,170.64,171.05,1000.0
2018-05-01 09:45:00,171.14,172.12,171.14,172.12,910.0,171.14,172.12,171.14,172.12,910.0
2018-05-01 09:50:00,171.91,172.35,171.81,171.81,1917.0,171.91,172.35,171.81,171.81,1917.0
2018-05-01 09:55:00,172.06,172.15,171.85,171.85,500.0,172.06,172.15,171.85,171.85,500.0
2018-05-01 10:00:00,172.26,172.26,171.49,171.61,500.0,172.26,172.26,171.49,171.61,500.0
2018-05-01 10:05:00,171.5,171.5,171.2,171.2,800.0,171.5,171.5,171.2,171.2,800.0
2018-05-01 10:10:00,171.14,171.58,171.14,171.32,1200.0,171.14,171.58,171.14,171.32,1200.0
2018-05-01 10:15:00,171.51,171.51,171.51,171.51,100.0,171.51,171.51,171.51,171.51,100.0
2018-05-01 10:20:00,171.61,171.9,171.58,171.89,600.0,171.61,171.9,171.58,171.89,600.0
2018-05-01 10:25:00,171.84,171.84,171.34,171.66,3300.0,171.84,171.84,171.34,171.66,3300.0
2018-05-01 10:30:00,171.66,171.66,171.66,171.66,0.0,171.66,171.66,171.66,171.66,0.0
2018-05-01 10:35:00,171.61,171.65,171.52,171.56,800.0,171.61,171.65,171.52,171.56,800.0
2018-05-01 10:40:00,171.54,171.75,171.54,171.75,700.0,171.54,171.75,171.54,171.75,700.0
2018-05-01 10:45:00,171.74,171.78,171.6,171.74,2100.0,171.74,171.78,171.6,171.74,2100.0
2018-05-01 10:50:00,171.57,171.83,171.57,171.71,2000.0,171.57,171.83,171.57,171.71,2000.0
2018-05-01 10:55:00,171.61,172.05,171.61,172.0,3708.0,171.61,172.05,171.61,172.0,3708.0
2018-05-01 11:00:00,171.91,172.02,171.85,171.95,6512.0,171.91,172.02,171.85,171.95,6512.0
2018-05-01 11:05:00,171.69,172.25,171.69,172.25,800.0,171.69,172.25,171.69,172.25,800.0
2018-05-01 11:10:00,172.24,172.65,172.23,172.65,2842.0,172.24,172.65,172.23,172.65,2842.0
2018-05-01 11:15:00,172.68,172.99,172.5,172.7,4308.0,172.68,172.99,172.5,172.7,4308.0
2018-05-01 11:20:00,172.64,172.65,172.47,172.65,700.0,172.64,172.65,172.47,172.65,700.0
2018-05-01 11:25:00,172.71,172.83,172.64,172.77,6370.0,172.71,172.83,172.64,172.77,6370.0
2018-05-01 11:30:00,172.8,172.82,172.41,172.74,4400.0,172.8,172.82,172.41,172.74,4400.0
2018-05-01 11:35:00,172.75,172.75,172.55,172.55,300.0,172.75,172.75,172.55,172.55,300.0
2018-05-01 11:40:00,172.73,173.06,172.68,173.06,700.0,172.73,173.06,172.68,173.06,700.0
2018-05-01 11:45:00,172.98,173.01,172.92,173.01,637.0,172.98,173.01,172.92,173.01,637.0
2018-05-01 11:50:00,172.99,173.37,172.93,173.37,4303.0,172.99,173.37,172.93,173.37,4303.0
2018-05-01 11:55:00,173.42,173.42,173.23,173.27,700.0,173.42,173.42,173.23,173.27,700.0
2018-05-01 12:00:00,172.99,173.12,172.95,172.95,2230.0,172.99,173.12,172.95,172.95,2230.0
2018-05-01 12:05:00,172.95,173.22,172.95,173.16,2840.0,172.95,173.22,172.95,173.16,2840.0
2018-05-01 12:10:00,173.11,173.11,173.11,173.11,100.0,173.11,173.11,173.11,173.11,100.0
2018-05-01 12:15:00,173.07,173.18,172.94,172.94,600.0,173.07,173.18,172.94,172.94,600.0
2018-05-01 12:20:00,172.88,172.88,172.88,172.88,100.0,172.88,172.88,172.88,172.88,100.0
2018-05-01 12:25:00,173.11,173.35,173.11,173.35,700.0,173.11,173.35,173.11,173.35,700.0
2018-05-01 12:30:00,173.36,173.36,173.18,173.35,696.0,173.36,173.36,173.18,173.35,696.0
2018-05-01 12:35:00,173.37,173.37,173.16,173.18,690.0,173.37,173.37,173.16,173.18,690.0
2018-05-01 12:40:00,173.18,173.18,173.18,173.18,0.0,173.18,173.18,173.18,173.18,0.0
2018-05-01 12:45:00,172.95,173.3,172.95,173.3,3832.0,172.95,173.3,172.95,173.3,3832.0
2018-05-01 12:50:00,173.31,173.32,173.28,173.28,400.0,173.31,173.32,173.28,173.28,400.0
2018-05-01 12:55:00,173.4,173.4,173.4,173.4,100.0,173.4,173.4,173.4,173.4,100.0
2018-05-01 13:00:00,173.4,173.4,173.4,173.4,0.0,173.4,173.4,173.4,173.4,0.0
2018-05-01 13:05:00,173.25,173.25,172.95,173.06,1400.0,173.25,173.25,172.95,173.06,1400.0
2018-05-01 13:10:00,172.95,173.05,172.95,173.05,400.0,172.95,173.05,172.95,173.05,400.0
2018-05-01 13:15:00,173.1,173.22,173.1,173.22,1191.0,173.1,173.22,173.1,173.22,1191.0
2018-05-01 13:20:00,173.22,173.22,173.22,173.22,0.0,173.22,173.22,173.22,173.22,0.0
2018-05-01 13:25:00,173.06,173.17,173.06,173.17,200.0,173.06,173.17,173.06,173.17,200.0
2018-05-01 13:30:00,173.14,173.14,173.13,173.14,100.0,173.14,173.14,173.13,173.14,100.0
2018-05-01 13:35:00,173.14,173.24,173.13,173.24,473.0,173.14,173.24,173.13,173.24,473.0
2018-05-01 13:40:00,173.29,173.29,173.29,173.29,100.0,173.29,173.29,173.29,173.29,100.0
2018-05-01 13:45:00,173.74,173.74,173.73,173.74,100.0,173.74,173.74,173.73,173.74,100.0
2018-05-01 13:50:00,173.74,173.74,173.74,173.74,0.0,173.74,173.74,173.74,173.74,0.0
2018-05-01 13:55:00,173.86,174.0,173.77,174.0,1000.0,173.86,174.0,173.77,174.0,1000.0
2018-05-01 14:00:00,173.94,173.94,173.94,173.94,100.0,173.94,173.94,173.94,173.94,100.0
2018-05-01 14:05:00,173.9,173.91,173.65,173.65,1200.0,173.9,173.91,173.65,173.65,1200.0
2018-05-01 14:10:00,173.78,173.79,173.78,173.79,200.0,173.78,173.79,173.78,173.79,200.0
2018-05-01 14:15:00,173.57,173.74,173.57,173.74,519.0,173.57,173.74,173.57,173.74,519.0
2018-05-01 14:20:00,173.59,173.59,173.59,173.59,100.0,173.59,173.59,173.59,173.59,100.0
2018-05-01 14:25:00,173.65,173.72,173.57,173.57,700.0,173.65,173.72,173.57,173.57,700.0
2018-05-01 14:30:00,173.57,173.89,173.57,173.89,500.0,173.57,173.89,173.57,173.89,500.0
2018-05-01 14:35:00,173.89,173.89,173.68,173.68,300.0,173.89,173.89,173.68,173.68,300.0
2018-05-01 14:40:00,173.76,174.0,173.69,174.0,1000.0,173.76,174.0,173.69,174.0,1000.0
2018-05-01 14:45:00,174.01,174.01,174.01,174.01,100.0,174.01,174.01,174.01,174.01,100.0
2018-05-01 14:50:00,174.03,174.03,174.0,174.0,620.0,174.03,174.03,174.0,174.0,620.0
2018-05-01 14:55:00,174.01,174.2,173.91,174.09,1300.0,174.01,174.2,173.91,174.09,1300.0
2018-05-01 15:00:00,174.46,174.46,174.12,174.12,600.0,174.46,174.46,174.12,174.12,600.0
2018-05-01 15:05:00,174.2,174.38,174.2,174.38,800.0,174.2,174.38,174.2,174.38,800.0
2018-05-01 15:10:00,174.32,174.32,173.86,173.91,1430.0,174.32,174.32,173.86,173.91,1430.0
2018-05-01 15:15:00,174.19,174.42,174.19,174.42,1774.0,174.19,174.42,174.19,174.42,1774.0
2018-05-01 15:20:00,174.39,174.46,174.07,174.22,3370.0,174.39,174.46,174.07,174.22,3370.0
2018-05-01 15:25:00,174.36,174.48,174.1,174.48,3373.0,174.36,174.48,174.1,174.48,3373.0
2018-05-01 15:30:00,174.35,174.56,174.34,174.56,1024.0,174.35,174.56,174.34,174.56,1024.0
2018-05-01 15:35:00,174.53,174.63,174.43,174.53,1000.0,174.53,174.63,174.43,174.53,1000.0
2018-05-01 15:40:00,174.37,174.57,174.2,174.36,3400.0,174.37,174.57,174.2,174.36,3400.0
2018-05-01 15:45:00,174.32,174.59,174.32,174.58,2898.0,174.32,174.59,174.32,174.58,2898.0
2018-05-01 15:50:00,174.78,174.78,174.47,174.56,3454.0,174.78,174.78,174.47,174.56,3454.0
2018-05-01 15:55:00,174.6,174.71,174.27,174.31,8178.0,174.6,174.71,174.27,174.31,8178.0
2018-05-02 09:30:00,173.37,174.0,172.29,172.29,3720.0,173.37,174.0,172.29,172.29,3720.0
2018-05-02 09:35:00,172.11,173.08,172.11,173.08,200.0,172.11,173.08,172.11,173.08,200.0
2018-05-02 09:40:00,171.94,173.09,171.94,173.09,720.0,171.94,173.09,171.94,173.09,720.0
2018-05-02 09:45:00,173.68,174.08,173.3,173.3,2100.0,173.68,174.08,173.3,173.3,2100.0
2018-05-02 09:50:00,173.81,173.98,173.81,173.98,300.0,173.81,173.98,173.81,173.98,300.0
2018-05-02 09:55:00,173.96,174.03,173.68,173.9,1290.0,173.96,174.03,173.68,173.9,1290.0
2018-05-02 10:00:00,174.2,174.23,173.65,173.89,1815.0,174.2,174.23,173.65,173.89,1815.0
2018-05-02 10:05:00,173.9,174.2,173.81,173.81,500.0,173.9,174.2,173.81,173.81,500.0
2018-05-02 10:10:00,173.87,174.12,173.87,173.96,300.0,173.87,174.12,173.87,173.96,300.0
2018-05-02 10:15:00,174.15,174.34,174.03,174.03,1236.0,174.15,174.34,174.03,174.03,1236.0
2018-05-02 10:20:00,174.03,174.03,174.03,174.03,300.0,174.03,174.03,174.03,174.03,300.0
2018-05-02 10:25:00,173.85,174.21,173.62,173.62,803.0,173.85,174.21,173.62,173.62,803.0
2018-05-02 10:30:00,173.49,173.49,173.48,173.49,100.0,173.49,173.49,173.48,173.49,100.0
2018-05-02 10:35:00,173.65,173.65,173.34,173.34,1200.0,173.65,173.65,173.34,173.34,1200.0
2018-05-02 10:40:00,173.23,173.45,173.03,173.04,1900.0,173.23,173.45,173.03,173.04,1900.0
2018-05-02 10:45:00,173.18,173.81,173.03,173.81,1900.0,173.18,173.81,173.03,173.81,1900.0
2018-05-02 10:50:00,173.56,173.98,173.5,173.97,1213.0,173.56,173.98,173.5,173.97,1213.0
2018-05-02 10:55:00,173.99,174.35,173.98,174.23,300.0,173.99,174.35,173.98,174.23,300.0
2018-05-02 11:00:00,174.16,174.35,173.65,173.81,2106.0,174.16,174.35,173.65,173.81,2106.0
2018-05-02 11:05:00,173.97,173.98,173.82,173.82,1296.0,173.97,173.98,173.82,173.82,1296.0
2018-05-02 11:10:00,173.84,174.05,173.84,173.88,600.0,173.84,174.05,173.84,173.88,600.0
2018-05-02 11:15:00,173.83,173.83,172.9,172.9,3600.0,173.83,173.83,172.9,172.9,3600.0
2018-05-02 11:20:00,173.16,173.16,173.08,173.08,500.0,173.16,173.16,173.08,173.08,500.0
2018-05-02 11:25:00,173.07,173.14,172.85,173.14,1400.0,173.07,173.14,172.85,173.14,1400.0
2018-05-02 11:30:00,172.94,173.01,172.71,172.71,705.0,172.94,173.01,172.71,172.71,705.0
2018-05-02 11:35:00,172.68,172.68,172.68,172.68,100.0,172.68,172.68,172.68,172.68,100.0
2018-05-02 11:40:00,172.8,172.8,171.92,171.92,3223.0,172.8,172.8,171.92,171.92,3223.0
2018-05-02 11:45:00,171.9,172.26,171.6,172.26,3000.0,171.9,172.26,171.6,172.26,3000.0
2018-05-02 11:50:00,172.29,172.58,172.29,172.58,500.0,172.29,172.58,172.29,172.58,500.0
2018-05-02 11:55:00,172.46,172.55,172.35,172.55,4855.0,172.46,172.55,172.35,172.55,4855.0
2018-05-02 12:00:00,172.43,172.43,172.24,172.24,800.0,172.43,172.43,172.24,172.24,800.0
2018-05-02 12:05:00,172.0,172.0,172.0,172.0,100.0,172.0,172.0,172.0,172.0,100.0
2018-05-02 12:10:00,172.0,172.1,172.0,172.1,500.0,172.0,172.1,172.0,172.1,500.0
2018-05-02 12:15:00,172.09,172.09,172.09,172.09,100.0,172.09,172.09,172.09,172.09,100.0
2018-05-02 12:20:00,172.06,172.69,172.06,172.69,1900.0,172.06,172.69,172.06,172.69,1900.0
2018-05-02 12:25:00,172.83,172.83,172.75,172.75,300.0,172.83,172.83,172.75,172.75,300.0
2018-05-02 12:30:00,172.82,172.91,172.67,172.68,1100.0,172.82,172.91,172.67,172.68,1100.0
2018-05-02 12:35:00,173.07,173.13,172.83,173.0,600.0,173.07,173.13,172.83,173.0,600.0
2018-05-02 12:40:00,173.0,173.0,172.86,173.0,600.0,173.0,173.0,172.86,173.0,600.0
2018-05-02 12:45:00,172.86,172.9,172.56,172.56,1096.0,172.86,172.9,172.56,172.56,1096.0
2018-05-02 12:50:00,172.57,172.6,172.46,172.55,900.0,172.57,172.6,172.46,172.55,900.0
2018-05-02 12:55:00,172.52,172.59,172.47,172.5,800.0,172.52,172.59,172.47,172.5,800.0
2018-05-02 13:00:00,172.69,172.79,172.65,172.78,1300.0,172.69,172.79,172.65,172.78,1300.0
2018-05-02 13:05:00,172.68,172.68,172.47,172.55,1025.0,172.68,172.68,172.47,172.55,1025.0
2018-05-02 13:10:00,172.59,172.59,172.59,172.59,200.0,172.59,172.59,172.59,172.59,200.0
2018-05-02 13:15:00,172.67,172.86,172.63,172.64,1492.0,172.67,172.86,172.63,172.64,1492.0
2018-05-02 13:20:00,172.69,172.69,172.45,172.45,1800.0,172.69,172.69,172.45,172.45,1800.0
2018-05-02 13:25:00,172.45,172.54,172.25,172.54,1100.0,172.45,172.54,172.25,172.54,1100.0
2018-05-02 13:30:00,172.41,172.62,172.4,172.61,1500.0,172.41,172.62,172.4,172.61,1500.0
2018-05-02 13:35:00,172.7,172.7,172.7,172.7,100.0,172.7,172.7,172.7,172.7,100.0
2018-05-02 13:40:00,172.7,172.7,172.7,172.7,0.0,172.7,172.7,172.7,172.7,0.0
2018-05-02 13:45:00,172.53,172.72,172.53,172.65,3000.0,172.53,172.72,172.53,172.65,3000.0
2018-05-02 13:50:00,172.65,172.65,172.65,172.65,0.0,172.65,172.65,172.65,172.65,0.0
2018-05-02 13:55:00,172.64,172.65,172.54,172.63,1300.0,172.64,172.65,172.54,172.63,1300.0
2018-05-02 14:00:00,172.61,172.61,172.44,172.54,2200.0,172.61,172.61,172.44,172.54,2200.0
2018-05-02 14:05:00,172.61,172.76,172.5,172.54,9337.0,172.61,172.76,172.5,172.54,9337.0
2018-05-02 14:10:00,172.62,172.7,172.52,172.53,1687.0,172.62,172.7,172.52,172.53,1687.0
2018-05-02 14:15:00,172.69,172.98,172.69,172.73,1318.0,172.69,172.98,172.69,172.73,1318.0
2018-05-02 14:20:00,172.73,172.86,172.25,172.86,2076.0,172.73,172.86,172.25,172.86,2076.0
2018-05-02 14:25:00,172.53,172.94,172.53,172.94,400.0,172.53,172.94,172.53,172.94,400.0
2018-05-02 14:30:00,172.73,172.75,172.63,172.69,1735.0,172.73,172.75,172.63,172.69,1735.0
2018-05-02 14:35:00,172.63,172.74,172.48,172.73,1511.0,172.63,172.74,172.48,172.73,1511.0
2018-05-02 14:40:00,172.73,172.73,172.73,172.73,0.0,172.73,172.73,172.73,172.73,0.0
2018-05-02 14:45:00,172.65,172.69,172.5,172.5,2197.0,172.65,172.69,172.5,172.5,2197.0
2018-05-02 14:50:00,172.54,172.65,172.34,172.34,1047.0,172.54,172.65,172.34,172.34,1047.0
2018-05-02 14:55:00,172.17,172.42,172.0,172.0,2300.0,172.17,172.42,172.0,172.0,2300.0
2018-05-02 15:00:00,172.27,172.27,172.15,172.15,600.0,172.27,172.27,172.15,172.15,600.0
2018-05-02 15:05:00,172.37,172.56,172.29,172.56,900.0,172.37,172.56,172.29,172.56,900.0
2018-05-02 15:10:00,172.58,172.59,172.29,172.46,2776.0,172.58,172.59,172.29,172.46,2776.0
2018-05-02 15:15:00,172.1,172.38,172.1,172.15,1700.0,172.1,172.38,172.1,172.15,1700.0
2018-05-02 15:20:00,172.15,172.15,171.65,171.65,2700.0,172.15,172.15,171.65,171.65,2700.0
2018-05-02 15:25:00,171.48,171.98,171.48,171.98,1600.0,171.48,171.98,171.48,171.98,1600.0
2018-05-02 15:30:00,171.87,172.04,171.69,171.74,3103.0,171.87,172.04,171.69,171.74,3103.0
2018-05-02 15:35:00,171.74,171.74,171.37,171.53,2412.0,171.74,171.74,171.37,171.53,2412.0
2018-05-02 15:40:00,171.59,171.59,171.14,171.14,6031.0,171.59,171.59,171.14,171.14,6031.0
2018-05-02 15:45:00,171.14,171.14,170.94,170.94,2435.0,171.14,171.14,170.94,170.94,2435.0
2018-05-02 15:50:00,170.92,171.04,170.7,170.86,4769.0,170.92,171.04,170.7,170.86,4769.0
2018-05-02 15:55:00,170.85,171.37,170.85,171.25,9969.0,170.85,171.37,170.85,171.25,9969.0
2018-05-03 09:30:00,171.07,171.72,170.68,170.68,956.0,171.07,171.72,170.68,170.68,956.0
2018-05-03 09:35:00,171.19,172.16,171.17,171.79,1200.0,171.19,172.16,171.17,171.79,1200.0
2018-05-03 09:40:00,171.8,171.8,171.6,171.6,350.0,171.8,171.8,171.6,171.6,350.0
2018-05-03 09:45:00,171.69,171.75,171.53,171.54,1487.0,171.69,171.75,171.53,171.54,1487.0
2018-05-03 09:50:00,171.56,171.8,171.56,171.8,602.0,171.56,171.8,171.56,171.8,602.0
2018-05-03 09:55:00,172.32,172.48,172.32,172.48,200.0,172.32,172.48,172.32,172.48,200.0
2018-05-03 10:00:00,172.33,172.48,172.1,172.35,1500.0,172.33,172.48,172.1,172.35,1500.0
2018-05-03 10:05:00,172.07,172.19,171.94,172.19,1000.0,172.07,172.19,171.94,172.19,1000.0
2018-05-03 10:10:00,172.32,172.32,171.62,171.75,1100.0,172.32,172.32,171.62,171.75,1100.0
2018-05-03 10:15:00,171.36,171.36,170.75,170.75,361.0,171.36,171.36,170.75,170.75,361.0
2018-05-03 10:20:00,170.81,170.81,170.51,170.67,300.0,170.81,170.81,170.51,170.67,300.0
2018-05-03 10:25:00,170.61,171.04,170.58,171.04,2203.0,170.61,171.04,170.58,171.04,2203.0
2018-05-03 10:30:00,171.05,171.07,171.05,171.07,200.0,171.05,171.07,171.05,171.07,200.0
2018-05-03 10:35:00,170.6,170.82,170.57,170.82,300.0,170.6,170.82,170.57,170.82,300.0
2018-05-03 10:40:00,170.62,170.77,170.6,170.67,1003.0,170.62,170.77,170.6,170.67,1003.0
2018-05-03 10:45:00,170.77,170.77,170.5,170.5,400.0,170.77,170.77,170.5,170.5,400.0
2018-05-03 10:50:00,170.42,170.42,170.2,170.21,759.0,170.42,170.42,170.2,170.21,759.0
2018-05-03 10:55:00,170.0,170.23,169.75,169.98,600.0,170.0,170.23,169.75,169.98,600.0
2018-05-03 11:00:00,170.15,170.22,170.14,170.14,1300.0,170.15,170.22,170.14,170.14,1300.0
2018-05-03 11:05:00,170.32,170.63,170.32,170.63,300.0,170.32,170.63,170.32,170.63,300.0
2018-05-03 11:10:00,170.76,171.01,170.76,171.01,996.0,170.76,171.01,170.76,171.01,996.0
2018-05-03 11:15:00,171.37,171.37,171.1,171.1,1200.0,171.37,171.37,171.1,171.1,1200.0
2018-05-03 11:20:00,171.15,171.15,171.15,171.15,100.0,171.15,171.15,171.15,171.15,100.0
2018-05-03 11:25:00,170.97,171.45,170.97,171.28,1900.0,170.97,171.45,170.97,171.28,1900.0
2018-05-03 11:30:00,171.0,171.78,171.0,171.6,2140.0,171.0,171.78,171.0,171.6,2140.0
2018-05-03 11:35:00,171.62,171.63,171.4,171.63,733.0,171.62,171.63,171.4,171.63,733.0
2018-05-03 11:40:00,171.63,171.63,171.37,171.38,500.0,171.63,171.63,171.37,171.38,500.0
2018-05-03 11:45:00,171.87,172.54,171.87,172.54,798.0,171.87,172.54,171.87,172.54,798.0
2018-05-03 11:50:00,172.54,172.54,172.54,172.54,0.0,172.54,172.54,172.54,172.54,0.0
2018-05-03 11:55:00,172.62,172.67,172.51,172.64,2300.0,172.62,172.67,172.51,172.64,2300.0
2018-05-03 12:00:00,172.65,172.75,172.31,172.31,1500.0,172.65,172.75,172.31,172.31,1500.0
2018-05-03 12:05:00,172.44,172.63,172.44,172.63,800.0,172.44,172.63,172.44,172.63,800.0
2018-05-03 12:10:00,172.53,172.53,172.36,172.37,400.0,172.53,172.53,172.36,172.37,400.0
2018-05-03 12:15:00,172.03,172.03,172.03,172.03,131.0,172.03,172.03,172.03,172.03,131.0
2018-05-03 12:20:00,172.11,172.4,172.1,172.19,1552.0,172.11,172.4,172.1,172.19,1552.0
2018-05-03 12:25:00,172.12,172.12,171.78,171.78,400.0,172.12,172.12,171.78,171.78,400.0
2018-05-03 12:30:00,171.86,171.89,171.71,171.71,400.0,171.86,171.89,171.71,171.71,400.0
2018-05-03 12:35:00,171.92,172.5,171.91,172.37,3400.0,171.92,172.5,171.91,172.37,3400.0
2018-05-03 12:40:00,172.23,172.59,172.16,172.59,3100.0,172.23,172.59,172.16,172.59,3100.0
2018-05-03 12:45:00,172.63,172.63,172.38,172.38,829.0,172.63,172.63,172.38,172.38,829.0
2018-05-03 12:50:00,172.54,172.94,172.54,172.94,2947.0,172.54,172.94,172.54,172.94,2947.0
2018-05-03 12:55:00,172.98,172.98,172.98,172.98,100.0,172.98,172.98,172.98,172.98,100.0
2018-05-03 13:00:00,172.91,173.22,172.73,172.79,2116.0,172.91,173.22,172.73,172.79,2116.0
2018-05-03 13:05:00,172.64,173.14,172.54,173.04,900.0,172.64,173.14,172.54,173.04,900.0
2018-05-03 13:10:00,172.97,173.11,172.92,172.93,1000.0,172.97,173.11,172.92,172.93,1000.0
2018-05-03 13:15:00,172.97,173.02,172.97,173.02,400.0,172.97,173.02,172.97,173.02,400.0
2018-05-03 13:20:00,172.82,172.82,172.66,172.74,600.0,172.82,172.82,172.66,172.74,600.0
2018-05-03 13:25:00,172.71,172.72,172.55,172.55,400.0,172.71,172.72,172.55,172.55,400.0
2018-05-03 13:30:00,172.5,172.94,172.5,172.82,902.0,172.5,172.94,172.5,172.82,902.0
2018-05-03 13:35:00,173.23,173.23,172.94,172.94,453.0,173.23,173.23,172.94,172.94,453.0
2018-05-03 13:40:00,172.94,172.94,172.94,172.94,0.0,172.94,172.94,172.94,172.94,0.0
2018-05-03 13:45:00,172.94,172.94,172.87,172.87,200.0,172.94,172.94,172.87,172.87,200.0
2018-05-03 13:50:00,172.94,173.07,172.94,173.07,700.0,172.94,173.07,172.94,173.07,700.0
2018-05-03 13:55:00,173.09,173.25,173.09,173.15,300.0,173.09,173.25,173.09,173.15,300.0
2018-05-03 14:00:00,172.91,172.92,172.9,172.92,200.0,172.91,172.92,172.9,172.92,200.0
2018-05-03 14:05:00,172.93,172.93,172.93,172.93,201.0,172.93,172.93,172.93,172.93,201.0
2018-05-03 14:10:00,173.03,173.03,172.98,172.99,402.0,173.03,173.03,172.98,172.99,402.0
2018-05-03 14:15:00,172.9,172.9,172.89,172.89,416.0,172.9,172.9,172.89,172.89,416.0
2018-05-03 14:20:00,173.0,173.0,172.79,172.79,500.0,173.0,173.0,172.79,172.79,500.0
2018-05-03 14:25:00,172.71,173.08,172.65,173.08,1745.0,172.71,173.08,172.65,173.08,1745.0
2018-05-03 14:30:00,173.09,173.55,173.09,173.55,700.0,173.09,173.55,173.09,173.55,700.0
2018-05-03 14:35:00,173.37,174.17,173.37,173.9,2228.0,173.37,174.17,173.37,173.9,2228.0
2018-05-03 14:40:00,173.9,173.9,173.89,173.9,200.0,173.9,173.9,173.89,173.9,200.0
2018-05-03 14:45:00,173.72,173.72,173.52,173.53,825.0,173.72,173.72,173.52,173.53,825.0
2018-05-03 14:50:00,173.51,173.51,173.51,173.51,600.0,173.51,173.51,173.51,173.51,600.0
2018-05-03 14:55:00,173.44,173.44,173.13,173.26,1164.0,173.44,173.44,173.13,173.26,1164.0
2018-05-03 15:00:00,173.54,173.74,173.54,173.74,700.0,173.54,173.74,173.54,173.74,700.0
2018-05-03 15:05:00,173.58,173.67,173.29,173.46,1258.0,173.58,173.67,173.29,173.46,1258.0
2018-05-03 15:10:00,173.38,173.51,173.34,173.51,1995.0,173.38,173.51,173.34,173.51,1995.0
2018-05-03 15:15:00,173.51,173.64,173.24,173.47,2394.0,173.51,173.64,173.24,173.47,2394.0
2018-05-03 15:20:00,173.47,173.6,173.39,173.46,2700.0,173.47,173.6,173.39,173.46,2700.0
2018-05-03 15:25:00,173.58,173.66,173.49,173.55,2200.0,173.58,173.66,173.49,173.55,2200.0
2018-05-03 15:30:00,173.65,173.98,173.65,173.76,1856.0,173.65,173.98,173.65,173.76,1856.0
2018-05-03 15:35:00,173.73,173.93,173.63,173.63,1270.0,173.73,173.93,173.63,173.63,1270.0
2018-05-03 15:40:00,173.52,173.81,173.51,173.74,3300.0,173.52,173.81,173.51,173.74,3300.0
2018-05-03 15:45:00,173.75,173.77,173.41,173.61,3073.0,173.75,173.77,173.41,173.61,3073.0
2018-05-03 15:50:00,173.48,173.66,173.43,173.58,1800.0,173.48,173.66,173.43,173.58,1800.0
2018-05-03 15:55:00,173.57,173.71,173.4,173.59,9888.0,173.57,173.71,173.4,173.59,9888.0
2018-05-04 09:30:00,172.54,172.59,171.93,171.93,1201.0,172.54,172.59,171.93,171.93,1201.0
2018-05-04 09:35:00,172.09,172.27,172.04,172.14,900.0,172.09,172.27,172.04,172.14,900.0
2018-05-04 09:40:00,172.54,172.68,172.31,172.68,1166.0,172.54,172.68,172.31,172.68,1166.0
2018-05-04 09:45:00,172.69,172.69,172.55,172.55,917.0,172.69,172.69,172.55,172.55,917.0
2018-05-04 09:50:00,172.56,172.56,171.97,171.97,1600.0,172.56,172.56,171.97,171.97,1600.0
2018-05-04 09:55:00,171.96,172.01,171.96,172.0,200.0,171.96,172.01,171.96,172.0,200.0
2018-05-04 10:00:00,171.67,171.67,171.67,171.67,100.0,171.67,171.67,171.67,171.67,100.0
2018-05-04 10:05:00,171.72,172.57,171.72,172.57,600.0,171.72,172.57,171.72,172.57,600.0
2018-05-04 10:10:00,172.89,172.89,172.89,172.89,100.0,172.89,172.89,172.89,172.89,100.0
2018-05-04 10:15:00,172.89,172.89,172.89,172.89,0.0,172.89,172.89,172.89,172.89,0.0
2018-05-04 10:20:00,172.82,172.82,172.76,172.76,347.0,172.82,172.82,172.76,172.76,347.0
2018-05-04 10:25:00,172.78,172.79,172.78,172.79,400.0,172.78,172.79,172.78,172.79,400.0
2018-05-04 10:30:00,172.79,172.79,172.79,172.79,0.0,172.79,172.79,172.79,172.79,0.0
2018-05-04 10:35:00,173.39,173.9,173.39,173.9,400.0,173.39,173.9,173.39,173.9,400.0
2018-05-04 10:40:00,174.28,174.28,174.0,174.26,791.0,174.28,174.28,174.0,174.26,791.0
2018-05-04 10:45:00,174.13,174.13,173.95,173.95,1300.0,174.13,174.13,173.95,173.95,1300.0
2018-05-04 10:50:00,173.99,174.08,173.99,174.08,1100.0,173.99,174.08,173.99,174.08,1100.0
2018-05-04 10:55:00,174.08,174.08,174.08,174.08,0.0,174.08,174.08,174.08,174.08,0.0
2018-05-04 11:00:00,174.22,174.24,174.22,174.24,500.0,174.22,174.24,174.22,174.24,500.0
2018-05-04 11:05:00,174.29,174.43,174.29,174.35,300.0,174.29,174.43,174.29,174.35,300.0
2018-05-04 11:10:00,174.42,174.63,174.42,174.63,1200.0,174.42,174.63,174.42,174.63,1200.0
2018-05-04 11:15:00,174.63,174.63,174.63,174.63,0.0,174.63,174.63,174.63,174.63,0.0
2018-05-04 11:20:00,174.83,175.08,174.83,174.96,1712.0,174.83,175.08,174.83,174.96,1712.0
2018-05-04 11:25:00,174.91,175.3,174.91,175.3,896.0,174.91,175.3,174.91,175.3,896.0
2018-05-04 11:30:00,175.0,175.45,175.0,175.45,630.0,175.0,175.45,175.0,175.45,630.0
2018-05-04 11:35:00,175.48,175.48,175.09,175.21,2633.0,175.48,175.48,175.09,175.21,2633.0
2018-05-04 11:40:00,175.03,175.03,174.98,175.01,600.0,175.03,175.03,174.98,175.01,600.0
2018-05-04 11:45:00,174.89,174.89,174.89,174.89,100.0,174.89,174.89,174.89,174.89,100.0
2018-05-04 11:50:00,174.89,175.34,174.89,175.34,1009.0,174.89,175.34,174.89,175.34,1009.0
2018-05-04 11:55:00,175.42,175.43,175.42,175.43,599.0,175.42,175.43,175.42,175.43,599.0
2018-05-04 12:00:00,175.45,175.63,175.4,175.63,900.0,175.45,175.63,175.4,175.63,900.0
2018-05-04 12:05:00,175.64,175.98,175.64,175.71,720.0,175.64,175.98,175.64,175.71,720.0
2018-05-04 12:10:00,175.85,175.96,175.72,175.73,915.0,175.85,175.96,175.72,175.73,915.0
2018-05-04 12:15:00,175.74,175.74,175.55,175.55,944.0,175.74,175.74,175.55,175.55,944.0
2018-05-04 12:20:00,175.65,175.69,175.65,175.68,700.0,175.65,175.69,175.65,175.68,700.0
2018-05-04 12:25:00,175.78,175.82,175.78,175.82,200.0,175.78,175.82,175.78,175.82,200.0
2018-05-04 12:30:00,175.79,175.81,175.77,175.81,500.0,175.79,175.81,175.77,175.81,500.0
2018-05-04 12:35:00,175.9,175.99,175.9,175.99,490.0,175.9,175.99,175.9,175.99,490.0
2018-05-04 12:40:00,175.9,175.9,175.89,175.9,200.0,175.9,175.9,175.89,175.9,200.0
2018-05-04 12:45:00,175.9,176.0,175.73,175.97,2853.0,175.9,176.0,175.73,175.97,2853.0
2018-05-04 12:50:00,176.0,176.0,175.81,175.97,3264.0,176.0,176.0,175.81,175.97,3264.0
2018-05-04 12:55:00,176.0,176.13,176.0,176.02,300.0,176.0,176.13,176.0,176.02,300.0
2018-05-04 13:00:00,176.13,176.25,176.13,176.25,300.0,176.13,176.25,176.13,176.25,300.0
2018-05-04 13:05:00,176.17,176.36,176.16,176.36,400.0,176.17,176.36,176.16,176.36,400.0
2018-05-04 13:10:00,176.26,176.26,176.06,176.06,711.0,176.26,176.26,176.06,176.06,711.0
2018-05-04 13:15:00,176.07,176.07,175.78,175.94,900.0,176.07,176.07,175.78,175.94,900.0
2018-05-04 13:20:00,175.63,176.17,175.63,176.17,1300.0,175.63,176.17,175.63,176.17,1300.0
2018-05-04 13:25:00,176.17,176.17,176.17,176.17,0.0,176.17,176.17,176.17,176.17,0.0
2018-05-04 13:30:00,175.89,176.24,175.89,176.24,500.0,175.89,176.24,175.89,176.24,500.0
2018-05-04 13:35:00,175.94,175.94,175.94,175.94,100.0,175.94,175.94,175.94,175.94,100.0
2018-05-04 13:40:00,176.1,176.1,176.1,176.1,142.0,176.1,176.1,176.1,176.1,142.0
2018-05-04 13:45:00,176.1,176.1,176.1,176.1,0.0,176.1,176.1,176.1,176.1,0.0
2018-05-04 13:50:00,176.3,176.31,176.04,176.04,1100.0,176.3,176.31,176.04,176.04,1100.0
2018-05-04 13:55:00,176.19,176.19,176.19,176.19,100.0,176.19,176.19,176.19,176.19,100.0
2018-05-04 14:00:00,176.06,176.36,176.06,176.36,1881.0,176.06,176.36,176.06,176.36,1881.0
2018-05-04 14:05:00,176.49,176.66,176.49,176.66,600.0,176.49,176.66,176.49,176.66,600.0
2018-05-04 14:10:00,176.57,176.67,176.56,176.67,700.0,176.57,176.67,176.56,176.67,700.0
2018-05-04 14:15:00,176.54,176.59,176.54,176.59,200.0,176.54,176.59,176.54,176.59,200.0
2018-05-04 14:20:00,176.67,176.77,176.67,176.77,1900.0,176.67,176.77,176.67,176.77,1900.0
2018-05-04 14:25:00,176.78,176.86,176.78,176.79,400.0,176.78,176.86,176.78,176.79,400.0
2018-05-04 14:30:00,176.84,176.84,176.83,176.83,200.0,176.84,176.84,176.83,176.83,200.0
2018-05-04 14:35:00,176.86,176.86,176.62,176.62,2588.0,176.86,176.86,176.62,176.62,2588.0
2018-05-04 14:40:00,176.44,176.99,176.44,176.99,700.0,176.44,176.99,176.44,176.99,700.0
2018-05-04 14:45:00,176.67,176.67,176.64,176.64,400.0,176.67,176.67,176.64,176.64,400.0
2018-05-04 14:50:00,176.49,176.8,176.49,176.8,700.0,176.49,176.8,176.49,176.8,700.0
2018-05-04 14:55:00,176.86,176.86,176.64,176.64,638.0,176.86,176.86,176.64,176.64,638.0
2018-05-04 15:00:00,176.55,176.66,176.54,176.63,954.0,176.55,176.66,176.54,176.63,954.0
2018-05-04 15:05:00,176.63,176.63,176.42,176.59,801.0,176.63,176.63,176.42,176.59,801.0
2018-05-04 15:10:00,176.42,176.59,176.42,176.58,1210.0,176.42,176.59,176.42,176.58,1210.0
2018-05-04 15:15:00,176.41,176.55,176.4,176.46,1300.0,176.41,176.55,176.4,176.46,1300.0
2018-05-04 15:20:00,176.55,176.59,176.54,176.59,200.0,176.55,176.59,176.54,176.59,200.0
2018-05-04 15:25:00,176.66,176.66,176.24,176.48,1859.0,176.66,176.66,176.24,176.48,1859.0
2018-05-04 15:30:00,176.43,176.43,176.26,176.29,1020.0,176.43,176.43,176.26,176.29,1020.0
2018-05-04 15:35:00,176.42,176.45,176.35,176.45,1134.0,176.42,176.45,176.35,176.45,1134.0
2018-05-04 15:40:00,176.33,176.33,176.17,176.17,1086.0,176.33,176.33,176.17,176.17,1086.0
2018-05-04 15:45:00,176.34,176.34,176.18,176.19,3319.0,176.34,176.34,176.18,176.19,3319.0
2018-05-04 15:50:00,176.08,176.17,175.88,176.14,5241.0,176.08,176.17,175.88,176.14,5241.0
2018-05-04 15:55:00,175.99,176.15,175.72,176.15,4505.0,175.99,176.15,175.72,176.15,4505.0
2018-05-07 09:30:00,176.6,177.3,176.6,177.3,1843.0,176.6,177.3,176.6,177.3,1843.0
2018-05-07 09:35:00,177.77,177.78,177.77,177.77,100.0,177.77,177.78,177.77,177.77,100.0
2018-05-07 09:40:00,176.99,176.99,176.98,176.99,300.0,176.99,176.99,176.98,176.99,300.0
2018-05-07 09:45:00,177.0,177.0,176.4,176.4,500.0,177.0,177.0,176.4,176.4,500.0
2018-05-07 09:50:00,176.47,177.11,176.39,176.39,400.0,176.47,177.11,176.39,176.39,400.0
2018-05-07 09:55:00,176.39,176.39,176.39,176.39,0.0,176.39,176.39,176.39,176.39,0.0
2018-05-07 10:00:00,176.67,177.01,176.67,176.84,2000.0,176.67,177.01,176.67,176.84,2000.0
2018-05-07 10:05:00,176.99,176.99,176.65,176.65,200.0,176.99,176.99,176.65,176.65,200.0
2018-05-07 10:10:00,176.63,176.63,176.63,176.63,200.0,176.63,176.63,176.63,176.63,200.0
2018-05-07 10:15:00,176.35,176.35,176.35,176.35,100.0,176.35,176.35,176.35,176.35,100.0
2018-05-07 10:20:00,176.63,176.65,176.23,176.27,800.0,176.63,176.65,176.23,176.27,800.0
2018-05-07 10:25:00,176.53,177.0,176.53,177.0,1325.0,176.53,177.0,176.53,177.0,1325.0
2018-05-07 10:30:00,177.12,177.48,177.12,177.45,2488.0,177.12,177.48,177.12,177.45,2488.0
2018-05-07 10:35:00,177.66,177.66,176.88,176.88,2479.0,177.66,177.66,176.88,176.88,2479.0
2018-05-07 10:40:00,176.88,176.99,176.44,176.99,798.0,176.88,176.99,176.44,176.99,798.0
2018-05-07 10:45:00,177.31,177.31,177.31,177.31,135.0,177.31,177.31,177.31,177.31,135.0
2018-05-07 10:50:00,177.21,177.21,177.0,177.03,350.0,177.21,177.21,177.0,177.03,350.0
2018-05-07 10:55:00,177.03,177.03,177.03,177.03,0.0,177.03,177.03,177.03,177.03,0.0
2018-05-07 11:00:00,177.27,177.27,177.06,177.06,767.0,177.27,177.27,177.06,177.06,767.0
2018-05-07 11:05:00,176.93,176.93,176.84,176.84,200.0,176.93,176.93,176.84,176.84,200.0
2018-05-07 11:10:00,177.15,177.2,177.13,177.2,1683.0,177.15,177.2,177.13,177.2,1683.0
2018-05-07 11:15:00,177.34,177.35,177.34,177.35,200.0,177.34,177.35,177.34,177.35,200.0
2018-05-07 11:20:00,177.27,177.28,177.27,177.27,159.0,177.27,177.28,177.27,177.27,159.0
2018-05-07 11:25:00,177.39,177.45,177.39,177.45,600.0,177.39,177.45,177.39,177.45,600.0
2018-05-07 11:30:00,177.3,177.34,177.29,177.34,300.0,177.3,177.34,177.29,177.34,300.0
2018-05-07 11:35:00,177.11,177.12,177.11,177.11,300.0,177.11,177.12,177.11,177.11,300.0
2018-05-07 11:40:00,177.11,177.11,177.11,177.11,0.0,177.11,177.11,177.11,177.11,0.0
2018-05-07 11:45:00,177.02,177.14,177.02,177.14,804.0,177.02,177.14,177.02,177.14,804.0
2018-05-07 11:50:00,177.14,177.14,177.14,177.14,0.0,177.14,177.14,177.14,177.14,0.0
2018-05-07 11:55:00,177.14,177.14,177.14,177.14,0.0,177.14,177.14,177.14,177.14,0.0
2018-05-07 12:00:00,177.14,177.14,177.14,177.14,0.0,177.14,177.14,177.14,177.14,0.0
2018-05-07 12:05:00,177.44,177.58,177.44,177.48,1907.0,177.44,177.58,177.44,177.48,1907.0
2018-05-07 12:10:00,177.48,177.48,177.48,177.48,0.0,177.48,177.48,177.48,177.48,0.0
2018-05-07 12:15:00,177.48,177.48,177.48,177.48,0.0,177.48,177.48,177.48,177.48,0.0
2018-05-07 12:20:00,177.49,177.52,177.49,177.52,300.0,177.49,177.52,177.49,177.52,300.0
2018-05-07 12:25:00,177.37,177.42,177.37,177.41,300.0,177.37,177.42,177.37,177.41,300.0
2018-05-07 12:30:00,177.27,177.27,177.24,177.24,200.0,177.27,177.27,177.24,177.24,200.0
2018-05-07 12:35:00,177.29,177.29,177.29,177.29,100.0,177.29,177.29,177.29,177.29,100.0
2018-05-07 12:40:00,177.31,177.32,177.09,177.09,200.0,177.31,177.32,177.09,177.09,200.0
2018-05-07 12:45:00,177.24,177.24,177.24,177.24,300.0,177.24,177.24,177.24,177.24,300.0
2018-05-07 12:50:00,177.24,177.24,177.24,177.24,0.0,177.24,177.24,177.24,177.24,0.0
2018-05-07 12:55:00,177.16,177.16,177.12,177.15,722.0,177.16,177.16,177.12,177.15,722.0
2018-05-07 13:00:00,177.15,177.15,177.15,177.15,0.0,177.15,177.15,177.15,177.15,0.0
2018-05-07 13:05:00,177.28,177.28,177.13,177.13,400.0,177.28,177.28,177.13,177.13,400.0
2018-05-07 13:10:00,177.13,177.13,177.13,177.13,0.0,177.13,177.13,177.13,177.13,0.0
2018-05-07 13:15:00,177.22,177.22,177.14,177.18,400.0,177.22,177.22,177.14,177.18,400.0
2018-05-07 13:20:00,177.34,177.34,177.34,177.34,100.0,177.34,177.34,177.34,177.34,100.0
2018-05-07 13:25:00,177.43,177.43,177.43,177.43,100.0,177.43,177.43,177.43,177.43,100.0
2018-05-07 13:30:00,177.21,177.54,177.21,177.54,600.0,177.21,177.54,177.21,177.54,600.0
2018-05-07 13:35:00,177.54,177.54,177.54,177.54,0.0,177.54,177.54,177.54,177.54,0.0
2018-05-07 13:40:00,177.29,177.38,177.29,177.38,600.0,177.29,177.38,177.29,177.38,600.0
2018-05-07 13:45:00,177.24,177.24,177.24,177.24,200.0,177.24,177.24,177.24,177.24,200.0
2018-05-07 13:50:00,177.32,177.32,177.32,177.32,200.0,177.32,177.32,177.32,177.32,200.0
2018-05-07 13:55:00,177.45,177.45,177.45,177.45,100.0,177.45,177.45,177.45,177.45,100.0
2018-05-07 14:00:00,177.34,177.47,177.3,177.31,758.0,177.34,177.47,177.3,177.31,758.0
2018-05-07 14:05:00,177.28,177.28,177.13,177.17,400.0,177.28,177.28,177.13,177.17,400.0
2018-05-07 14:10:00,177.11,177.2,177.11,177.2,300.0,177.11,177.2,177.11,177.2,300.0
2018-05-07 14:15:00,177.17,177.26,177.1,177.26,500.0,177.17,177.26,177.1,177.26,500.0
2018-05-07 14:20:00,177.26,177.26,177.26,177.26,0.0,177.26,177.26,177.26,177.26,0.0
2018-05-07 14:25:00,177.18,177.3,177.18,177.3,200.0,177.18,177.3,177.18,177.3,200.0
2018-05-07 14:30:00,177.3,177.3,177.18,177.24,943.0,177.3,177.3,177.18,177.24,943.0
2018-05-07 14:35:00,177.0,177.0,176.89,176.92,503.0,177.0,177.0,176.89,176.92,503.0
2018-05-07 14:40:00,177.08,177.12,176.93,177.08,800.0,177.08,177.12,176.93,177.08,800.0
2018-05-07 14:45:00,177.1,177.1,176.88,176.88,605.0,177.1,177.1,176.88,176.88,605.0
2018-05-07 14:50:00,176.53,176.53,176.53,176.53,100.0,176.53,176.53,176.53,176.53,100.0
2018-05-07 14:55:00,176.72,176.73,176.5,176.5,300.0,176.72,176.73,176.5,176.5,300.0
2018-05-07 15:00:00,176.48,176.71,176.44,176.71,1607.0,176.48,176.71,176.44,176.71,1607.0
2018-05-07 15:05:00,176.67,176.67,176.67,176.67,100.0,176.67,176.67,176.67,176.67,100.0
2018-05-07 15:10:00,176.66,176.9,176.51,176.82,4007.0,176.66,176.9,176.51,176.82,4007.0
2018-05-07 15:15:00,176.88,176.88,176.67,176.67,2071.0,176.88,176.88,176.67,176.67,2071.0
2018-05-07 15:20:00,176.67,176.67,176.41,176.41,497.0,176.67,176.67,176.41,176.41,497.0
2018-05-07 15:25:00,176.27,176.47,176.21,176.47,1568.0,176.27,176.47,176.21,176.47,1568.0
2018-05-07 15:30:00,176.52,176.52,176.28,176.43,1313.0,176.52,176.52,176.28,176.43,1313.0
2018-05-07 15:35:00,176.54,176.71,176.54,176.58,788.0,176.54,176.71,176.54,176.58,788.0
2018-05-07 15:40:00,176.49,176.49,176.34,176.4,1800.0,176.49,176.49,176.34,176.4,1800.0
2018-05-07 15:45:00,176.2,176.39,176.12,176.39,2371.0,176.2,176.39,176.12,176.39,2371.0
2018-05-07 15:50:00,176.18,176.35,175.87,176.27,2656.0,176.18,176.35,175.87,176.27,2656.0
2018-05-07 15:55:00,176.36,176.53,176.18,176.35,6311.0,176.36,176.53,176.18,176.35,6311.0
2018-05-08 09:30:00,175.42,175.42,174.27,174.27,2178.0,175.42,175.42,174.27,174.27,2178.0
2018-05-08 09:35:00,175.22,175.22,174.55,175.19,800.0,175.22,175.22,174.55,175.19,800.0
2018-05-08 09:40:00,174.57,175.05,174.37,175.05,400.0,174.57,175.05,174.37,175.05,400.0
2018-05-08 09:45:00,174.8,174.8,174.8,174.8,100.0,174.8,174.8,174.8,174.8,100.0
2018-05-08 09:50:00,174.87,174.89,174.7,174.7,1206.0,174.87,174.89,174.7,174.7,1206.0
2018-05-08 09:55:00,174.71,175.04,174.71,174.93,500.0,174.71,175.04,174.71,174.93,500.0
2018-05-08 10:00:00,174.94,175.91,174.94,175.91,1800.0,174.94,175.91,174.94,175.91,1800.0
2018-05-08 10:05:00,176.0,176.32,175.85,176.31,1020.0,176.0,176.32,175.85,176.31,1020.0
2018-05-08 10:10:00,176.19,176.31,175.83,175.85,4099.0,176.19,176.31,175.83,175.85,4099.0
2018-05-08 10:15:00,175.84,175.84,175.6,175.6,400.0,175.84,175.84,175.6,175.6,400.0
2018-05-08 10:20:00,175.73,175.73,175.71,175.71,200.0,175.73,175.73,175.71,175.71,200.0
2018-05-08 10:25:00,175.72,175.73,175.72,175.73,200.0,175.72,175.73,175.72,175.73,200.0
2018-05-08 10:30:00,175.75,175.95,175.75,175.95,200.0,175.75,175.95,175.75,175.95,200.0
2018-05-08 10:35:00,176.03,176.27,176.03,176.27,1814.0,176.03,176.27,176.03,176.27,1814.0
2018-05-08 10:40:00,176.49,176.49,176.48,176.49,132.0,176.49,176.49,176.48,176.49,132.0
2018-05-08 10:45:00,176.32,176.33,176.15,176.15,1390.0,176.32,176.33,176.15,176.15,1390.0
2018-05-08 10:50:00,176.23,176.23,176.21,176.21,200.0,176.23,176.23,176.21,176.21,200.0
2018-05-08 10:55:00,176.19,176.2,175.95,175.95,1104.0,176.19,176.2,175.95,175.95,1104.0
2018-05-08 11:00:00,175.95,175.95,175.94,175.94,702.0,175.95,175.95,175.94,175.94,702.0
2018-05-08 11:05:00,175.77,175.77,175.63,175.63,300.0,175.77,175.77,175.63,175.63,300.0
2018-05-08 11:10:00,175.55,176.09,175.55,176.09,2188.0,175.55,176.09,175.55,176.09,2188.0
2018-05-08 11:15:00,176.2,176.41,176.19,176.19,1544.0,176.2,176.41,176.19,176.19,1544.0
2018-05-08 11:20:00,176.0,176.01,175.85,175.85,600.0,176.0,176.01,175.85,175.85,600.0
2018-05-08 11:25:00,175.85,175.85,175.85,175.85,0.0,175.85,175.85,175.85,175.85,0.0
2018-05-08 11:30:00,175.74,175.95,175.74,175.95,360.0,175.74,175.95,175.74,175.95,360.0
2018-05-08 11:35:00,175.83,175.83,175.57,175.57,700.0,175.83,175.83,175.57,175.57,700.0
2018-05-08 11:40:00,175.56,175.57,175.56,175.56,600.0,175.56,175.57,175.56,175.56,600.0
2018-05-08 11:45:00,175.55,175.72,175.55,175.57,600.0,175.55,175.72,175.55,175.57,600.0
2018-05-08 11:50:00,175.43,175.69,175.42,175.63,2066.0,175.43,175.69,175.42,175.63,2066.0
2018-05-08 11:55:00,175.83,175.87,175.73,175.73,500.0,175.83,175.87,175.73,175.73,500.0
2018-05-08 12:00:00,175.64,175.64,175.44,175.44,800.0,175.64,175.64,175.44,175.44,800.0
2018-05-08 12:05:00,175.5,175.52,175.25,175.31,900.0,175.5,175.52,175.25,175.31,900.0
2018-05-08 12:10:00,175.25,175.36,175.25,175.36,200.0,175.25,175.36,175.25,175.36,200.0
2018-05-08 12:15:00,175.35,175.35,175.25,175.25,400.0,175.35,175.35,175.25,175.25,400.0
2018-05-08 12:20:00,175.14,175.16,175.14,175.16,300.0,175.14,175.16,175.14,175.16,300.0
2018-05-08 12:25:00,175.08,175.28,175.08,175.25,1200.0,175.08,175.28,175.08,175.25,1200.0
2018-05-08 12:30:00,175.27,175.34,175.27,175.34,1500.0,175.27,175.34,175.27,175.34,1500.0
2018-05-08 12:35:00,175.37,175.37,175.25,175.29,903.0,175.37,175.37,175.25,175.29,903.0
2018-05-08 12:40:00,175.24,175.24,175.12,175.12,900.0,175.24,175.24,175.12,175.12,900.0
2018-05-08 12:45:00,175.31,175.36,175.16,175.36,4258.0,175.31,175.36,175.16,175.36,4258.0
2018-05-08 12:50:00,175.14,175.14,174.87,174.87,1100.0,175.14,175.14,174.87,174.87,1100.0
2018-05-08 12:55:00,174.94,174.94,174.93,174.94,413.0,174.94,174.94,174.93,174.94,413.0
2018-05-08 13:00:00,174.97,175.67,174.97,175.67,1200.0,174.97,175.67,174.97,175.67,1200.0
2018-05-08 13:05:00,175.67,175.67,175.39,175.54,1700.0,175.67,175.67,175.39,175.54,1700.0
2018-05-08 13:10:00,175.47,175.55,175.4,175.43,1900.0,175.47,175.55,175.4,175.43,1900.0
2018-05-08 13:15:00,175.39,175.5,175.18,175.43,2900.0,175.39,175.5,175.18,175.43,2900.0
2018-05-08 13:20:00,175.34,175.42,175.21,175.27,4300.0,175.34,175.42,175.21,175.27,4300.0
2018-05-08 13:25:00,175.26,175.65,175.19,175.64,3400.0,175.26,175.65,175.19,175.64,3400.0
2018-05-08 13:30:00,175.65,175.91,175.65,175.91,650.0,175.65,175.91,175.65,175.91,650.0
2018-05-08 13:35:00,175.99,176.02,175.93,176.02,400.0,175.99,176.02,175.93,176.02,400.0
2018-05-08 13:40:00,175.93,176.3,175.93,176.3,3500.0,175.93,176.3,175.93,176.3,3500.0
2018-05-08 13:45:00,176.3,176.3,176.27,176.27,300.0,176.3,176.3,176.27,176.27,300.0
2018-05-08 13:50:00,176.13,176.19,175.79,175.79,1263.0,176.13,176.19,175.79,175.79,1263.0
2018-05-08 13:55:00,175.77,175.98,175.76,175.78,500.0,175.77,175.98,175.76,175.78,500.0
2018-05-08 14:00:00,175.8,175.95,175.75,175.92,870.0,175.8,175.95,175.75,175.92,870.0
2018-05-08 14:05:00,175.92,176.18,175.92,176.18,1148.0,175.92,176.18,175.92,176.18,1148.0
2018-05-08 14:10:00,176.0,176.37,175.77,176.37,1563.0,176.0,176.37,175.77,176.37,1563.0
2018-05-08 14:15:00,176.39,176.39,176.38,176.38,200.0,176.39,176.39,176.38,176.38,200.0
2018-05-08 14:20:00,176.17,176.4,176.17,176.4,500.0,176.17,176.4,176.17,176.4,500.0
2018-05-08 14:25:00,176.31,176.35,176.11,176.32,929.0,176.31,176.35,176.11,176.32,929.0
2018-05-08 14:30:00,176.02,176.08,176.01,176.08,200.0,176.02,176.08,176.01,176.08,200.0
2018-05-08 14:35:00,176.27,176.36,175.99,175.99,1450.0,176.27,176.36,175.99,175.99,1450.0
2018-05-08 14:40:00,175.82,175.82,175.54,175.55,1408.0,175.82,175.82,175.54,175.55,1408.0
2018-05-08 14:45:00,175.95,176.15,175.92,176.15,400.0,175.95,176.15,175.92,176.15,400.0
2018-05-08 14:50:00,176.16,176.4,176.16,176.35,800.0,176.16,176.4,176.16,176.35,800.0
2018-05-08 14:55:00,176.17,176.23,176.17,176.23,500.0,176.17,176.23,176.17,176.23,500.0
2018-05-08 15:00:00,176.14,176.31,176.13,176.31,1300.0,176.14,176.31,176.13,176.31,1300.0
2018-05-08 15:05:00,176.39,176.39,176.2,176.2,500.0,176.39,176.39,176.2,176.2,500.0
2018-05-08 15:10:00,176.2,176.36,176.2,176.24,1000.0,176.2,176.36,176.2,176.24,1000.0
2018-05-08 15:15:00,176.08,176.08,175.93,175.93,424.0,176.08,176.08,175.93,175.93,424.0
2018-05-08 15:20:00,176.07,176.29,176.07,176.22,1200.0,176.07,176.29,176.07,176.22,1200.0
2018-05-08 15:25:00,176.07,176.19,176.07,176.19,200.0,176.07,176.19,176.07,176.19,200.0
2018-05-08 15:30:00,175.96,176.19,175.96,176.17,1000.0,175.96,176.19,175.96,176.17,1000.0
2018-05-08 15:35:00,176.24,176.25,176.2,176.2,882.0,176.24,176.25,176.2,176.2,882.0
2018-05-08 15:40:00,176.1,176.12,175.92,175.92,1200.0,176.1,176.12,175.92,175.92,1200.0
2018-05-08 15:45:00,175.88,175.91,175.71,175.71,600.0,175.88,175.91,175.71,175.71,600.0
2018-05-08 15:50:00,175.68,175.98,175.68,175.81,2000.0,175.68,175.98,175.68,175.81,2000.0
2018-05-08 15:55:00,175.88,176.06,175.62,176.06,6117.0,175.88,176.06,175.62,176.06,6117.0
2018-05-09 09:30:00,176.44,176.44,175.79,175.79,1582.0,176.44,176.44,175.79,175.79,1582.0
2018-05-09 09:35:00,176.09,177.65,175.95,176.2,2000.0,176.09,177.65,175.95,176.2,2000.0
2018-05-09 09:40:00,175.71,176.13,175.71,176.13,744.0,175.71,176.13,175.71,176.13,744.0
2018-05-09 09:45:00,176.13,176.13,176.13,176.13,100.0,176.13,176.13,176.13,176.13,100.0
2018-05-09 09:50:00,176.16,176.16,176.15,176.16,100.0,176.16,176.16,176.15,176.16,100.0
2018-05-09 09:55:00,176.16,176.53,176.15,176.53,250.0,176.16,176.53,176.15,176.53,250.0
2018-05-09 10:00:00,176.49,176.49,176.18,176.19,300.0,176.49,176.49,176.18,176.19,300.0
2018-05-09 10:05:00,176.19,176.25,176.04,176.25,410.0,176.19,176.25,176.04,176.25,410.0
2018-05-09 10:10:00,176.44,176.44,176.25,176.25,500.0,176.44,176.44,176.25,176.25,500.0
2018-05-09 10:15:00,176.16,176.36,176.16,176.36,1742.0,176.16,176.36,176.16,176.36,1742.0
2018-05-09 10:20:00,176.41,176.41,176.4,176.41,200.0,176.41,176.41,176.4,176.41,200.0
2018-05-09 10:25:00,176.28,176.28,176.16,176.16,200.0,176.28,176.28,176.16,176.16,200.0
2018-05-09 10:30:00,175.68,175.97,175.68,175.97,300.0,175.68,175.97,175.68,175.97,300.0
2018-05-09 10:35:00,175.75,175.76,175.22,175.22,700.0,175.75,175.76,175.22,175.22,700.0
2018-05-09 10:40:00,175.45,175.45,175.44,175.45,100.0,175.45,175.45,175.44,175.45,100.0
2018-05-09 10:45:00,175.3,175.3,175.29,175.3,100.0,175.3,175.3,175.29,175.3,100.0
2018-05-09 10:50:00,175.42,175.42,175.42,175.42,300.0,175.42,175.42,175.42,175.42,300.0
2018-05-09 10:55:00,174.99,175.02,174.79,175.02,1400.0,174.99,175.02,174.79,175.02,1400.0
2018-05-09 11:00:00,175.22,175.35,175.13,175.35,600.0,175.22,175.35,175.13,175.35,600.0
2018-05-09 11:05:00,175.55,175.78,175.55,175.78,400.0,175.55,175.78,175.55,175.78,400.0
2018-05-09 11:10:00,175.81,175.81,175.64,175.64,566.0,175.81,175.81,175.64,175.64,566.0
2018-05-09 11:15:00,175.44,175.44,175.44,175.44,100.0,175.44,175.44,175.44,175.44,100.0
2018-05-09 11:20:00,175.79,175.93,175.78,175.92,800.0,175.79,175.93,175.78,175.92,800.0
2018-05-09 11:25:00,175.77,175.89,175.67,175.68,900.0,175.77,175.89,175.67,175.68,900.0
2018-05-09 11:30:00,175.84,175.84,175.84,175.84,100.0,175.84,175.84,175.84,175.84,100.0
2018-05-09 11:35:00,175.8,175.98,175.76,175.98,2045.0,175.8,175.98,175.76,175.98,2045.0
2018-05-09 11:40:00,175.98,175.98,175.98,175.98,0.0,175.98,175.98,175.98,175.98,0.0
2018-05-09 11:45:00,176.06,176.06,176.06,176.06,100.0,176.06,176.06,176.06,176.06,100.0
2018-05-09 11:50:00,175.92,175.92,175.75,175.9,901.0,175.92,175.92,175.75,175.9,901.0
2018-05-09 11:55:00,175.78,175.85,175.78,175.78,400.0,175.78,175.85,175.78,175.78,400.0
2018-05-09 12:00:00,175.75,175.79,175.75,175.79,200.0,175.75,175.79,175.75,175.79,200.0
2018-05-09 12:05:00,175.75,175.91,175.57,175.71,1400.0,175.75,175.91,175.57,175.71,1400.0
2018-05-09 12:10:00,175.71,175.71,175.71,175.71,0.0,175.71,175.71,175.71,175.71,0.0
2018-05-09 12:15:00,175.71,175.71,175.71,175.71,0.0,175.71,175.71,175.71,175.71,0.0
2018-05-09 12:20:00,175.85,176.0,175.77,175.93,2364.0,175.85,176.0,175.77,175.93,2364.0
2018-05-09 12:25:00,176.06,176.33,176.06,176.33,400.0,176.06,176.33,176.06,176.33,400.0
2018-05-09 12:30:00,176.23,176.23,176.22,176.22,300.0,176.23,176.23,176.22,176.22,300.0
2018-05-09 12:35:00,176.33,176.34,176.17,176.17,860.0,176.33,176.34,176.17,176.17,860.0
2018-05-09 12:40:00,176.17,176.17,176.17,176.17,0.0,176.17,176.17,176.17,176.17,0.0
2018-05-09 12:45:00,176.19,176.35,176.19,176.33,900.0,176.19,176.35,176.19,176.33,900.0
2018-05-09 12:50:00,176.32,176.32,176.32,176.32,100.0,176.32,176.32,176.32,176.32,100.0
2018-05-09 12:55:00,176.32,176.32,176.29,176.29,600.0,176.32,176.32,176.29,176.29,600.0
2018-05-09 13:00:00,176.37,176.38,176.37,176.38,600.0,176.37,176.38,176.37,176.38,600.0
2018-05-09 13:05:00,176.44,176.57,176.44,176.57,400.0,176.44,176.57,176.44,176.57,400.0
2018-05-09 13:10:00,176.53,176.53,176.52,176.52,600.0,176.53,176.53,176.52,176.52,600.0
2018-05-09 13:15:00,176.55,176.55,176.33,176.49,560.0,176.55,176.55,176.33,176.49,560.0
2018-05-09 13:20:00,176.63,176.63,176.63,176.63,300.0,176.63,176.63,176.63,176.63,300.0
2018-05-09 13:25:00,176.61,176.89,176.6,176.89,1750.0,176.61,176.89,176.6,176.89,1750.0
2018-05-09 13:30:00,177.0,177.23,177.0,177.23,324.0,177.0,177.23,177.0,177.23,324.0
2018-05-09 13:35:00,177.23,177.23,177.23,177.23,0.0,177.23,177.23,177.23,177.23,0.0
2018-05-09 13:40:00,177.23,177.23,177.23,177.23,100.0,177.23,177.23,177.23,177.23,100.0
2018-05-09 13:45:00,177.34,177.36,177.29,177.36,300.0,177.34,177.36,177.29,177.36,300.0
2018-05-09 13:50:00,177.37,177.37,177.26,177.3,900.0,177.37,177.37,177.26,177.3,900.0
2018-05-09 13:55:00,177.17,177.24,177.14,177.23,800.0,177.17,177.24,177.14,177.23,800.0
2018-05-09 14:00:00,177.17,177.17,177.04,177.04,500.0,177.17,177.17,177.04,177.04,500.0
2018-05-09 14:05:00,176.91,177.13,176.91,177.13,500.0,176.91,177.13,176.91,177.13,500.0
2018-05-09 14:10:00,177.13,177.13,177.13,177.13,0.0,177.13,177.13,177.13,177.13,0.0
2018-05-09 14:15:00,177.28,177.28,177.17,177.17,1203.0,177.28,177.28,177.17,177.17,1203.0
2018-05-09 14:20:00,177.17,177.17,177.17,177.17,0.0,177.17,177.17,177.17,177.17,0.0
2018-05-09 14:25:00,177.17,177.17,177.17,177.17,0.0,177.17,177.17,177.17,177.17,0.0
2018-05-09 14:30:00,177.13,177.22,177.02,177.1,1550.0,177.13,177.22,177.02,177.1,1550.0
2018-05-09 14:35:00,177.21,177.24,177.11,177.11,1200.0,177.21,177.24,177.11,177.11,1200.0
2018-05-09 14:40:00,176.96,176.96,176.96,176.96,100.0,176.96,176.96,176.96,176.96,100.0
2018-05-09 14:45:00,177.14,177.14,177.12,177.14,555.0,177.14,177.14,177.12,177.14,555.0
2018-05-09 14:50:00,177.02,177.02,176.93,177.02,300.0,177.02,177.02,176.93,177.02,300.0
2018-05-09 14:55:00,177.08,177.08,176.92,176.93,700.0,177.08,177.08,176.92,176.93,700.0
2018-05-09 15:00:00,176.87,176.93,176.81,176.9,1395.0,176.87,176.93,176.81,176.9,1395.0
2018-05-09 15:05:00,176.88,177.02,176.88,177.02,500.0,176.88,177.02,176.88,177.02,500.0
2018-05-09 15:10:00,176.97,176.97,176.86,176.89,1309.0,176.97,176.97,176.86,176.89,1309.0
2018-05-09 15:15:00,176.84,176.84,176.74,176.74,300.0,176.84,176.84,176.74,176.74,300.0
2018-05-09 15:20:00,176.62,176.82,176.62,176.82,400.0,176.62,176.82,176.62,176.82,400.0
2018-05-09 15:25:00,176.63,176.67,176.52,176.67,1053.0,176.63,176.67,176.52,176.67,1053.0
2018-05-09 15:30:00,176.57,176.72,176.55,176.72,2614.0,176.57,176.72,176.55,176.72,2614.0
2018-05-09 15:35:00,176.75,176.76,176.69,176.69,1199.0,176.75,176.76,176.69,176.69,1199.0
2018-05-09 15:40:00,176.53,176.53,176.33,176.4,1204.0,176.53,176.53,176.33,176.4,1204.0
2018-05-09 15:45:00,176.45,176.66,176.45,176.55,1612.0,176.45,176.66,176.45,176.55,1612.0
2018-05-09 15:50:00,176.61,176.68,176.41,176.46,2690.0,176.61,176.68,176.41,176.46,2690.0
2018-05-09 15:55:00,176.42,176.51,176.35,176.44,8752.0,176.42,176.51,176.35,176.44,8752.0
2018-05-10 09:30:00,177.37,177.37,177.34,177.34,903.0,177.37,177.37,177.34,177.34,903.0
2018-05-10 09:35:00,177.34,177.34,177.34,177.34,0.0,177.34,177.34,177.34,177.34,0.0
2018-05-10 09:40:00,177.34,178.14,177.34,178.13,3253.0,177.34,178.14,177.34,178.13,3253.0
2018-05-10 09:45:00,177.59,178.08,177.58,177.94,1900.0,177.59,178.08,177.58,177.94,1900.0
2018-05-10 09:50:00,177.82,177.82,177.78,177.8,690.0,177.82,177.82,177.78,177.8,690.0
2018-05-10 09:55:00,178.4,178.56,178.35,178.54,1000.0,178.4,178.56,178.35,178.54,1000.0
2018-05-10 10:00:00,178.54,178.68,178.3,178.3,2484.0,178.54,178.68,178.3,178.3,2484.0
2018-05-10 10:05:00,178.52,178.77,178.52,178.6,1205.0,178.52,178.77,178.52,178.6,1205.0
2018-05-10 10:10:00,178.6,178.6,178.6,178.6,0.0,178.6,178.6,178.6,178.6,0.0
2018-05-10 10:15:00,178.65,178.78,178.45,178.7,1400.0,178.65,178.78,178.45,178.7,1400.0
2018-05-10 10:20:00,178.7,178.7,178.62,178.62,729.0,178.7,178.7,178.62,178.62,729.0
2018-05-10 10:25:00,178.61,179.19,178.61,179.14,1747.0,178.61,179.19,178.61,179.14,1747.0
2018-05-10 10:30:00,179.16,179.19,179.09,179.09,500.0,179.16,179.19,179.09,179.09,500.0
2018-05-10 10:35:00,179.0,179.03,178.92,178.99,1087.0,179.0,179.03,178.92,178.99,1087.0
2018-05-10 10:40:00,178.99,178.99,178.99,178.99,0.0,178.99,178.99,178.99,178.99,0.0
2018-05-10 10:45:00,179.34,179.39,179.25,179.29,1274.0,179.34,179.39,179.25,179.29,1274.0
2018-05-10 10:50:00,179.29,179.29,178.75,178.75,924.0,179.29,179.29,178.75,178.75,924.0
2018-05-10 10:55:00,178.94,178.95,178.94,178.95,300.0,178.94,178.95,178.94,178.95,300.0
2018-05-10 11:00:00,178.95,178.95,178.95,178.95,0.0,178.95,178.95,178.95,178.95,0.0
2018-05-10 11:05:00,179.0,179.0,178.76,178.76,1800.0,179.0,179.0,178.76,178.76,1800.0
2018-05-10 11:10:00,178.92,179.21,178.91,179.18,829.0,178.92,179.21,178.91,179.18,829.0
2018-05-10 11:15:00,179.25,179.25,179.22,179.22,300.0,179.25,179.25,179.22,179.22,300.0
2018-05-10 11:20:00,179.06,179.07,179.06,179.06,200.0,179.06,179.07,179.06,179.06,200.0
2018-05-10 11:25:00,179.11,179.21,179.1,179.21,721.0,179.11,179.21,179.1,179.21,721.0
2018-05-10 11:30:00,179.06,179.07,179.05,179.06,322.0,179.06,179.07,179.05,179.06,322.0
2018-05-10 11:35:00,179.08,179.12,178.99,179.12,700.0,179.08,179.12,178.99,179.12,700.0
2018-05-10 11:40:00,179.16,179.18,179.13,179.14,1480.0,179.16,179.18,179.13,179.14,1480.0
2018-05-10 11:45:00,179.14,179.14,179.01,179.01,300.0,179.14,179.14,179.01,179.01,300.0
2018-05-10 11:50:00,179.11,179.17,179.08,179.08,879.0,179.11,179.17,179.08,179.08,879.0
2018-05-10 11:55:00,179.01,179.18,179.01,179.18,500.0,179.01,179.18,179.01,179.18,500.0
2018-05-10 12:00:00,179.18,179.18,179.06,179.06,1316.0,179.18,179.18,179.06,179.06,1316.0
2018-05-10 12:05:00,179.13,179.13,179.12,179.13,436.0,179.13,179.13,179.12,179.13,436.0
2018-05-10 12:10:00,179.23,179.41,179.23,179.33,1000.0,179.23,179.41,179.23,179.33,1000.0
2018-05-10 12:15:00,179.39,179.43,179.39,179.43,200.0,179.39,179.43,179.39,179.43,200.0
2018-05-10 12:20:00,179.34,179.34,179.33,179.34,100.0,179.34,179.34,179.33,179.34,100.0
2018-05-10 12:25:00,179.39,179.39,179.39,179.39,100.0,179.39,179.39,179.39,179.39,100.0
2018-05-10 12:30:00,179.26,179.34,179.13,179.32,1200.0,179.26,179.34,179.13,179.32,1200.0
2018-05-10 12:35:00,179.32,179.36,179.13,179.24,4093.0,179.32,179.36,179.13,179.24,4093.0
2018-05-10 12:40:00,179.26,179.4,179.19,179.4,1401.0,179.26,179.4,179.19,179.4,1401.0
2018-05-10 12:45:00,179.39,179.39,179.03,179.05,1000.0,179.39,179.39,179.03,179.05,1000.0
2018-05-10 12:50:00,179.16,179.38,179.15,179.38,806.0,179.16,179.38,179.15,179.38,806.0
2018-05-10 12:55:00,179.43,179.43,179.31,179.31,1200.0,179.43,179.43,179.31,179.31,1200.0
2018-05-10 13:00:00,179.32,179.56,179.32,179.35,837.0,179.32,179.56,179.32,179.35,837.0
2018-05-10 13:05:00,179.38,179.77,179.38,179.77,820.0,179.38,179.77,179.38,179.77,820.0
2018-05-10 13:10:00,179.72,179.72,179.72,179.72,100.0,179.72,179.72,179.72,179.72,100.0
2018-05-10 13:15:00,179.72,179.72,179.72,179.72,0.0,179.72,179.72,179.72,179.72,0.0
2018-05-10 13:20:00,179.69,179.69,179.68,179.68,200.0,179.69,179.69,179.68,179.68,200.0
2018-05-10 13:25:00,179.64,179.64,179.56,179.56,600.0,179.64,179.64,179.56,179.56,600.0
2018-05-10 13:30:00,179.55,179.67,179.51,179.67,1000.0,179.55,179.67,179.51,179.67,1000.0
2018-05-10 13:35:00,179.66,179.72,179.66,179.72,200.0,179.66,179.72,179.66,179.72,200.0
2018-05-10 13:40:00,179.67,179.79,179.66,179.79,607.0,179.67,179.79,179.66,179.79,607.0
2018-05-10 13:45:00,179.62,179.62,179.62,179.62,200.0,179.62,179.62,179.62,179.62,200.0
2018-05-10 13:50:00,179.47,179.51,179.47,179.5,200.0,179.47,179.51,179.47,179.5,200.0
2018-05-10 13:55:00,179.37,179.37,179.21,179.21,300.0,179.37,179.37,179.21,179.21,300.0
2018-05-10 14:00:00,179.21,179.21,179.08,179.09,1000.0,179.21,179.21,179.08,179.09,1000.0
2018-05-10 14:05:00,179.27,179.36,179.26,179.36,511.0,179.27,179.36,179.26,179.36,511.0
2018-05-10 14:10:00,179.61,179.73,179.57,179.58,3400.0,179.61,179.73,179.57,179.58,3400.0
2018-05-10 14:15:00,179.59,179.59,179.43,179.45,2300.0,179.59,179.59,179.43,179.45,2300.0
2018-05-10 14:20:00,179.45,179.45,179.36,179.36,406.0,179.45,179.45,179.36,179.36,406.0
2018-05-10 14:25:00,179.49,179.49,179.41,179.41,400.0,179.49,179.49,179.41,179.41,400.0
2018-05-10 14:30:00,179.51,179.51,179.25,179.25,859.0,179.51,179.51,179.25,179.25,859.0
2018-05-10 14:35:00,179.26,179.33,179.04,179.04,500.0,179.26,179.33,179.04,179.04,500.0
2018-05-10 14:40:00,179.15,179.18,179.14,179.17,400.0,179.15,179.18,179.14,179.17,400.0
2018-05-10 14:45:00,179.22,179.36,179.2,179.36,1399.0,179.22,179.36,179.2,179.36,1399.0
2018-05-10 14:50:00,179.57,179.57,179.29,179.45,600.0,179.57,179.57,179.29,179.45,600.0
2018-05-10 14:55:00,179.45,179.45,179.45,179.45,200.0,179.45,179.45,179.45,179.45,200.0
2018-05-10 15:00:00,179.45,179.45,179.25,179.25,300.0,179.45,179.45,179.25,179.25,300.0
2018-05-10 15:05:00,179.25,179.42,179.25,179.42,1200.0,179.25,179.42,179.25,179.42,1200.0
2018-05-10 15:10:00,179.42,179.53,179.15,179.53,1000.0,179.42,179.53,179.15,179.53,1000.0
2018-05-10 15:15:00,179.42,179.54,179.42,179.42,700.0,179.42,179.54,179.42,179.42,700.0
2018-05-10 15:20:00,179.39,179.43,179.21,179.21,700.0,179.39,179.43,179.21,179.21,700.0
2018-05-10 15:25:00,179.28,179.42,179.21,179.42,1155.0,179.28,179.42,179.21,179.42,1155.0
2018-05-10 15:30:00,179.52,179.52,179.35,179.52,500.0,179.52,179.52,179.35,179.52,500.0
2018-05-10 15:35:00,179.53,179.58,179.26,179.4,1700.0,179.53,179.58,179.26,179.4,1700.0
2018-05-10 15:40:00,179.33,179.33,179.08,179.08,1131.0,179.33,179.33,179.08,179.08,1131.0
2018-05-10 15:45:00,179.2,179.32,179.11,179.25,5149.0,179.2,179.32,179.11,179.25,5149.0
2018-05-10 15:50:00,179.32,179.32,179.16,179.26,2822.0,179.32,179.32,179.16,179.26,2822.0
2018-05-10 15:55:00,179.11,179.2,178.88,179.12,6798.0,179.11,179.2,178.88,179.12,6798.0
2018-05-11 09:30:00,178.87,179.05,178.78,178.78,1522.0,178.87,179.05,178.78,178.78,1522.0
2018-05-11 09:35:00,179.06,179.12,179.06,179.12,703.0,179.06,179.12,179.06,179.12,703.0
2018-05-11 09:40:00,179.12,179.12,179.12,179.12,0.0,179.12,179.12,179.12,179.12,0.0
2018-05-11 09:45:00,179.25,179.25,178.82,178.84,804.0,179.25,179.25,178.82,178.84,804.0
2018-05-11 09:50:00,178.85,178.85,178.66,178.66,600.0,178.85,178.85,178.66,178.66,600.0
2018-05-11 09:55:00,178.91,179.44,178.69,179.44,1600.0,178.91,179.44,178.69,179.44,1600.0
2018-05-11 10:00:00,179.44,179.44,179.44,179.44,200.0,179.44,179.44,179.44,179.44,200.0
2018-05-11 10:05:00,179.67,179.68,179.65,179.65,500.0,179.67,179.68,179.65,179.65,500.0
2018-05-11 10:10:00,179.65,179.65,179.4,179.4,500.0,179.65,179.65,179.4,179.4,500.0
2018-05-11 10:15:00,179.63,179.63,179.29,179.29,500.0,179.63,179.63,179.29,179.29,500.0
2018-05-11 10:20:00,179.52,179.69,179.52,179.61,1950.0,179.52,179.69,179.52,179.61,1950.0
2018-05-11 10:25:00,179.44,179.57,179.44,179.56,1221.0,179.44,179.57,179.44,179.56,1221.0
2018-05-11 10:30:00,179.56,180.35,179.56,180.35,3269.0,179.56,180.35,179.56,180.35,3269.0
2018-05-11 10:35:00,180.35,180.38,180.29,180.37,1338.0,180.35,180.38,180.29,180.37,1338.0
2018-05-11 10:40:00,180.37,180.42,180.09,180.1,1050.0,180.37,180.42,180.09,180.1,1050.0
2018-05-11 10:45:00,180.17,180.17,180.03,180.03,300.0,180.17,180.17,180.03,180.03,300.0
2018-05-11 10:50:00,180.06,180.28,180.04,180.28,4437.0,180.06,180.28,180.04,180.28,4437.0
2018-05-11 10:55:00,180.3,180.3,180.12,180.12,200.0,180.3,180.3,180.12,180.12,200.0
2018-05-11 11:00:00,180.12,180.26,180.12,180.25,900.0,180.12,180.26,180.12,180.25,900.0
2018-05-11 11:05:00,180.24,180.24,179.58,179.69,400.0,180.24,180.24,179.58,179.69,400.0
2018-05-11 11:10:00,180.14,180.14,179.8,179.8,1079.0,180.14,180.14,179.8,179.8,1079.0
2018-05-11 11:15:00,179.82,180.0,179.82,180.0,300.0,179.82,180.0,179.82,180.0,300.0
2018-05-11 11:20:00,180.0,180.0,179.51,179.83,1000.0,180.0,180.0,179.51,179.83,1000.0
2018-05-11 11:25:00,179.78,179.78,179.23,179.24,700.0,179.78,179.78,179.23,179.24,700.0
2018-05-11 11:30:00,179.24,179.24,179.24,179.24,100.0,179.24,179.24,179.24,179.24,100.0
2018-05-11 11:35:00,179.27,179.34,179.21,179.21,1000.0,179.27,179.34,179.21,179.21,1000.0
2018-05-11 11:40:00,179.39,179.39,179.01,179.01,300.0,179.39,179.39,179.01,179.01,300.0
2018-05-11 11:45:00,179.19,179.19,178.74,178.75,1000.0,179.19,179.19,178.74,178.75,1000.0
2018-05-11 11:50:00,178.84,178.87,178.23,178.24,1830.0,178.84,178.87,178.23,178.24,1830.0
2018-05-11 11:55:00,178.47,178.48,178.31,178.48,600.0,178.47,178.48,178.31,178.48,600.0
2018-05-11 12:00:00,178.47,178.47,178.18,178.32,900.0,178.47,178.47,178.18,178.32,900.0
2018-05-11 12:05:00,178.33,178.33,178.33,178.33,100.0,178.33,178.33,178.33,178.33,100.0
2018-05-11 12:10:00,178.45,178.45,178.33,178.43,1304.0,178.45,178.45,178.33,178.43,1304.0
2018-05-11 12:15:00,178.15,178.15,177.79,177.8,600.0,178.15,178.15,177.79,177.8,600.0
2018-05-11 12:20:00,177.53,177.53,177.53,177.53,100.0,177.53,177.53,177.53,177.53,100.0
2018-05-11 12:25:00,177.55,177.55,177.44,177.45,500.0,177.55,177.55,177.44,177.45,500.0
2018-05-11 12:30:00,177.63,178.1,177.62,178.1,2000.0,177.63,178.1,177.62,178.1,2000.0
2018-05-11 12:35:00,178.1,178.17,177.97,178.16,600.0,178.1,178.17,177.97,178.16,600.0
2018-05-11 12:40:00,178.36,178.54,178.3,178.42,800.0,178.36,178.54,178.3,178.42,800.0
2018-05-11 12:45:00,178.42,178.42,178.42,178.42,100.0,178.42,178.42,178.42,178.42,100.0
2018-05-11 12:50:00,178.41,178.41,178.09,178.1,1303.0,178.41,178.41,178.09,178.1,1303.0
2018-05-11 12:55:00,178.11,178.11,178.11,178.11,100.0,178.11,178.11,178.11,178.11,100.0
2018-05-11 13:00:00,178.11,178.11,177.65,177.91,800.0,178.11,178.11,177.65,177.91,800.0
2018-05-11 13:05:00,178.08,178.08,177.81,178.01,1500.0,178.08,178.08,177.81,178.01,1500.0
2018-05-11 13:10:00,178.07,178.07,178.07,178.07,100.0,178.07,178.07,178.07,178.07,100.0
2018-05-11 13:15:00,178.06,178.28,178.06,178.28,1002.0,178.06,178.28,178.06,178.28,1002.0
2018-05-11 13:20:00,178.28,178.28,178.16,178.17,700.0,178.28,178.28,178.16,178.17,700.0
2018-05-11 13:25:00,178.15,178.25,178.15,178.25,200.0,178.15,178.25,178.15,178.25,200.0
2018-05-11 13:30:00,178.25,178.25,178.11,178.11,543.0,178.25,178.25,178.11,178.11,543.0
2018-05-11 13:35:00,177.99,178.04,177.99,178.04,205.0,177.99,178.04,177.99,178.04,205.0
2018-05-11 13:40:00,177.67,177.67,177.67,177.67,100.0,177.67,177.67,177.67,177.67,100.0
2018-05-11 13:45:00,177.69,177.69,177.44,177.44,900.0,177.69,177.69,177.44,177.44,900.0
2018-05-11 13:50:00,177.52,177.53,177.52,177.53,400.0,177.52,177.53,177.52,177.53,400.0
2018-05-11 13:55:00,177.56,177.64,177.56,177.64,500.0,177.56,177.64,177.56,177.64,500.0
2018-05-11 14:00:00,177.64,177.72,177.64,177.72,1261.0,177.64,177.72,177.64,177.72,1261.0
2018-05-11 14:05:00,177.88,177.88,177.73,177.73,400.0,177.88,177.88,177.73,177.73,400.0
2018-05-11 14:10:00,177.38,177.52,177.38,177.52,200.0,177.38,177.52,177.38,177.52,200.0
2018-05-11 14:15:00,177.52,177.67,177.32,177.66,1314.0,177.52,177.67,177.32,177.66,1314.0
2018-05-11 14:20:00,177.89,177.89,177.65,177.66,502.0,177.89,177.89,177.65,177.66,502.0
2018-05-11 14:25:00,177.89,178.06,177.89,178.05,900.0,177.89,178.06,177.89,178.05,900.0
2018-05-11 14:30:00,177.91,178.04,177.89,177.89,1101.0,177.91,178.04,177.89,177.89,1101.0
2018-05-11 14:35:00,177.84,178.05,177.74,178.05,1100.0,177.84,178.05,177.74,178.05,1100.0
2018-05-11 14:40:00,177.95,178.0,177.85,177.85,300.0,177.95,178.0,177.85,177.85,300.0
2018-05-11 14:45:00,177.85,178.02,177.73,178.02,1100.0,177.85,178.02,177.73,178.02,1100.0
2018-05-11 14:50:00,178.08,178.27,178.03,178.27,1423.0,178.08,178.27,178.03,178.27,1423.0
2018-05-11 14:55:00,178.2,178.32,178.09,178.32,300.0,178.2,178.32,178.09,178.32,300.0
2018-05-11 15:00:00,178.32,178.48,178.32,178.48,1400.0,178.32,178.48,178.32,178.48,1400.0
2018-05-11 15:05:00,178.47,178.49,178.29,178.3,900.0,178.47,178.49,178.29,178.3,900.0
2018-05-11 15:10:00,178.3,178.36,178.28,178.28,1200.0,178.3,178.36,178.28,178.28,1200.0
2018-05-11 15:15:00,178.24,178.31,177.84,178.08,2199.0,178.24,178.31,177.84,178.08,2199.0
2018-05-11 15:20:00,178.08,178.23,178.01,178.21,1000.0,178.08,178.23,178.01,178.21,1000.0
2018-05-11 15:25:00,178.21,178.21,178.1,178.1,300.0,178.21,178.21,178.1,178.1,300.0
2018-05-11 15:30:00,177.98,178.15,177.98,178.15,700.0,177.98,178.15,177.98,178.15,700.0
2018-05-11 15:35:00,178.35,178.35,178.09,178.12,1000.0,178.35,178.35,178.09,178.12,1000.0
2018-05-11 15:40:00,178.09,178.09,177.87,177.89,1300.0,178.09,178.09,177.87,177.89,1300.0
2018-05-11 15:45:00,178.0,178.0,177.75,177.96,1653.0,178.0,178.0,177.75,177.96,1653.0
2018-05-11 15:50:00,178.04,178.25,177.94,177.94,2048.0,178.04,178.25,177.94,177.94,2048.0
2018-05-11 15:55:00,177.94,178.12,177.68,178.12,7725.0,177.94,178.12,177.68,178.12,7725.0
2018-05-14 09:30:00,178.26,178.26,178.26,178.26,1050.0,178.26,178.26,178.26,178.26,1050.0
2018-05-14 09:35:00,178.31,178.31,177.63,177.63,400.0,178.31,178.31,177.63,177.63,400.0
2018-05-14 09:40:00,177.99,178.24,177.96,178.2,2660.0,177.99,178.24,177.96,178.2,2660.0
2018-05-14 09:45:00,178.29,178.63,178.29,178.63,500.0,178.29,178.63,178.29,178.63,500.0
2018-05-14 09:50:00,178.63,178.64,178.38,178.63,900.0,178.63,178.64,178.38,178.63,900.0
2018-05-14 09:55:00,178.68,178.69,178.5,178.51,1900.0,178.68,178.69,178.5,178.51,1900.0
2018-05-14 10:00:00,178.52,178.57,178.52,178.54,850.0,178.52,178.57,178.52,178.54,850.0
2018-05-14 10:05:00,178.59,178.71,178.59,178.64,990.0,178.59,178.71,178.59,178.64,990.0
2018-05-14 10:10:00,178.62,178.68,178.59,178.68,700.0,178.62,178.68,178.59,178.68,700.0
2018-05-14 10:15:00,178.68,178.68,178.31,178.31,1000.0,178.68,178.68,178.31,178.31,1000.0
2018-05-14 10:20:00,178.31,178.31,178.31,178.31,300.0,178.31,178.31,178.31,178.31,300.0
2018-05-14 10:25:00,178.3,178.3,178.3,178.3,200.0,178.3,178.3,178.3,178.3,200.0
2018-05-14 10:30:00,178.47,178.55,178.41,178.55,1200.0,178.47,178.55,178.41,178.55,1200.0
2018-05-14 10:35:00,178.55,178.55,178.55,178.55,0.0,178.55,178.55,178.55,178.55,0.0
2018-05-14 10:40:00,178.67,178.67,178.56,178.56,1200.0,178.67,178.67,178.56,178.56,1200.0
2018-05-14 10:45:00,178.36,178.36,177.94,177.94,1000.0,178.36,178.36,177.94,177.94,1000.0
2018-05-14 10:50:00,177.95,178.11,177.95,178.1,410.0,177.95,178.11,177.95,178.1,410.0
2018-05-14 10:55:00,178.1,178.1,177.64,177.83,700.0,178.1,178.1,177.64,177.83,700.0
2018-05-14 11:00:00,177.64,177.64,177.64,177.64,1000.0,177.64,177.64,177.64,177.64,1000.0
2018-05-14 11:05:00,177.64,177.64,177.64,177.64,0.0,177.64,177.64,177.64,177.64,0.0
2018-05-14 11:10:00,177.5,178.01,177.5,178.0,3600.0,177.5,178.01,177.5,178.0,3600.0
2018-05-14 11:15:00,178.09,178.31,178.09,178.3,714.0,178.09,178.31,178.09,178.3,714.0
2018-05-14 11:20:00,178.3,178.3,178.07,178.07,300.0,178.3,178.3,178.07,178.07,300.0
2018-05-14 11:25:00,178.01,178.01,177.5,177.5,1700.0,178.01,178.01,177.5,177.5,1700.0
2018-05-14 11:30:00,177.64,177.65,177.6,177.64,1300.0,177.64,177.65,177.6,177.64,1300.0
2018-05-14 11:35:00,177.64,177.66,177.64,177.65,467.0,177.64,177.66,177.64,177.65,467.0
2018-05-14 11:40:00,177.5,177.67,177.28,177.59,2700.0,177.5,177.67,177.28,177.59,2700.0
2018-05-14 11:45:00,177.59,177.59,177.59,177.59,0.0,177.59,177.59,177.59,177.59,0.0
2018-05-14 11:50:00,177.6,177.6,177.5,177.58,800.0,177.6,177.6,177.5,177.58,800.0
2018-05-14 11:55:00,177.58,177.68,177.58,177.68,600.0,177.58,177.68,177.58,177.68,600.0
2018-05-14 12:00:00,177.78,177.79,177.52,177.52,1200.0,177.78,177.79,177.52,177.52,1200.0
2018-05-14 12:05:00,177.5,177.62,177.48,177.61,900.0,177.5,177.62,177.48,177.61,900.0
2018-05-14 12:10:00,177.61,177.61,177.61,177.61,100.0,177.61,177.61,177.61,177.61,100.0
2018-05-14 12:15:00,177.65,177.65,177.48,177.5,1300.0,177.65,177.65,177.48,177.5,1300.0
2018-05-14 12:20:00,177.5,177.5,177.48,177.5,600.0,177.5,177.5,177.48,177.5,600.0
2018-05-14 12:25:00,177.61,177.61,177.5,177.56,1547.0,177.61,177.61,177.5,177.56,1547.0
2018-05-14 12:30:00,177.62,177.66,177.62,177.66,500.0,177.62,177.66,177.62,177.66,500.0
2018-05-14 12:35:00,177.66,177.66,177.52,177.54,300.0,177.66,177.66,177.52,177.54,300.0
2018-05-14 12:40:00,177.54,177.56,177.5,177.56,2800.0,177.54,177.56,177.5,177.56,2800.0
2018-05-14 12:45:00,177.56,177.56,177.42,177.5,1700.0,177.56,177.56,177.42,177.5,1700.0
2018-05-14 12:50:00,177.57,177.59,177.47,177.47,2265.0,177.57,177.59,177.47,177.47,2265.0
2018-05-14 12:55:00,177.5,177.51,177.2,177.2,14320.0,177.5,177.51,177.2,177.2,14320.0
2018-05-14 13:00:00,177.2,177.27,177.0,177.0,2937.0,177.2,177.27,177.0,177.0,2937.0
2018-05-14 13:05:00,177.0,177.0,177.0,177.0,0.0,177.0,177.0,177.0,177.0,0.0
2018-05-14 13:10:00,177.0,177.0,176.8,176.83,2100.0,177.0,177.0,176.8,176.83,2100.0
2018-05-14 13:15:00,176.8,176.8,176.7,176.7,1100.0,176.8,176.8,176.7,176.7,1100.0
2018-05-14 13:20:00,176.73,176.94,176.73,176.93,1303.0,176.73,176.94,176.73,176.93,1303.0
2018-05-14 13:25:00,176.83,176.94,176.83,176.94,400.0,176.83,176.94,176.83,176.94,400.0
2018-05-14 13:30:00,177.12,177.12,176.71,176.71,1300.0,177.12,177.12,176.71,176.71,1300.0
2018-05-14 13:35:00,176.71,176.71,176.71,176.71,0.0,176.71,176.71,176.71,176.71,0.0
2018-05-14 13:40:00,176.71,176.72,176.71,176.71,300.0,176.71,176.72,176.71,176.71,300.0
2018-05-14 13:45:00,176.71,176.71,176.71,176.71,0.0,176.71,176.71,176.71,176.71,0.0
2018-05-14 13:50:00,176.84,176.84,176.25,176.6,4900.0,176.84,176.84,176.25,176.6,4900.0
2018-05-14 13:55:00,176.6,176.63,176.5,176.5,2801.0,176.6,176.63,176.5,176.5,2801.0
2018-05-14 14:00:00,176.5,176.5,176.41,176.43,424.0,176.5,176.5,176.41,176.43,424.0
2018-05-14 14:05:00,176.37,176.37,176.1,176.1,1300.0,176.37,176.37,176.1,176.1,1300.0
2018-05-14 14:10:00,176.11,176.11,176.0,176.0,1000.0,176.11,176.11,176.0,176.0,1000.0
2018-05-14 14:15:00,176.0,176.24,176.0,176.17,2332.0,176.0,176.24,176.0,176.17,2332.0
2018-05-14 14:20:00,176.17,176.17,176.17,176.17,0.0,176.17,176.17,176.17,176.17,0.0
2018-05-14 14:25:00,176.44,176.58,176.44,176.57,775.0,176.44,176.58,176.44,176.57,775.0
2018-05-14 14:30:00,176.57,176.57,176.44,176.44,700.0,176.57,176.57,176.44,176.44,700.0
2018-05-14 14:35:00,176.48,176.52,176.42,176.42,2200.0,176.48,176.52,176.42,176.42,2200.0
2018-05-14 14:40:00,176.42,176.42,176.3,176.3,200.0,176.42,176.42,176.3,176.3,200.0
2018-05-14 14:45:00,176.22,176.22,176.17,176.17,200.0,176.22,176.22,176.17,176.17,200.0
2018-05-14 14:50:00,176.2,176.24,176.13,176.15,2906.0,176.2,176.24,176.13,176.15,2906.0
2018-05-14 14:55:00,176.15,176.22,176.12,176.17,1166.0,176.15,176.22,176.12,176.17,1166.0
2018-05-14 15:00:00,176.22,176.42,176.22,176.42,1300.0,176.22,176.42,176.22,176.42,1300.0
2018-05-14 15:05:00,176.3,176.35,176.28,176.35,1100.0,176.3,176.35,176.28,176.35,1100.0
2018-05-14 15:10:00,176.45,176.45,176.45,176.45,200.0,176.45,176.45,176.45,176.45,200.0
2018-05-14 15:15:00,176.5,176.52,176.25,176.4,2562.0,176.5,176.52,176.25,176.4,2562.0
2018-05-14 15:20:00,176.43,176.43,176.4,176.4,800.0,176.43,176.43,176.4,176.4,800.0
2018-05-14 15:25:00,176.63,176.93,176.56,176.81,4564.0,176.63,176.93,176.56,176.81,4564.0
2018-05-14 15:30:00,176.87,176.9,176.61,176.66,1830.0,176.87,176.9,176.61,176.66,1830.0
2018-05-14 15:35:00,176.58,176.66,176.57,176.66,1420.0,176.58,176.66,176.57,176.66,1420.0
2018-05-14 15:40:00,176.64,176.75,176.52,176.68,19022.0,176.64,176.75,176.52,176.68,19022.0
2018-05-14 15:45:00,176.53,176.64,176.42,176.46,6795.0,176.53,176.64,176.42,176.46,6795.0
2018-05-14 15:50:00,176.53,176.72,176.53,176.65,10465.0,176.53,176.72,176.53,176.65,10465.0
2018-05-14 15:55:00,176.61,176.69,176.33,176.44,23042.0,176.61,176.69,176.33,176.44,23042.0
2018-05-15 09:30:00,175.4,175.78,175.0,175.56,2428.0,175.4,175.78,175.0,175.56,2428.0
2018-05-15 09:35:00,175.76,175.81,175.65,175.65,700.0,175.76,175.81,175.65,175.65,700.0
2018-05-15 09:40:00,175.66,175.88,175.66,175.88,600.0,175.66,175.88,175.66,175.88,600.0
2018-05-15 09:45:00,175.87,175.87,175.87,175.87,100.0,175.87,175.87,175.87,175.87,100.0
2018-05-15 09:50:00,175.87,175.87,175.87,175.87,0.0,175.87,175.87,175.87,175.87,0.0
2018-05-15 09:55:00,176.05,176.72,176.04,176.48,5705.0,176.05,176.72,176.04,176.48,5705.0
2018-05-15 10:00:00,176.28,177.02,176.28,176.61,2577.0,176.28,177.02,176.28,176.61,2577.0
2018-05-15 10:05:00,176.91,177.2,176.91,177.02,1100.0,176.91,177.2,176.91,177.02,1100.0
2018-05-15 10:10:00,177.2,177.59,177.2,177.46,1257.0,177.2,177.59,177.2,177.46,1257.0
2018-05-15 10:15:00,177.31,177.48,177.29,177.48,1300.0,177.31,177.48,177.29,177.48,1300.0
2018-05-15 10:20:00,177.57,177.97,177.57,177.97,1100.0,177.57,177.97,177.57,177.97,1100.0
2018-05-15 10:25:00,177.92,177.92,177.71,177.79,600.0,177.92,177.92,177.71,177.79,600.0
2018-05-15 10:30:00,177.48,177.9,177.48,177.89,2147.0,177.48,177.9,177.48,177.89,2147.0
2018-05-15 10:35:00,177.89,178.42,177.89,178.42,1900.0,177.89,178.42,177.89,178.42,1900.0
2018-05-15 10:40:00,178.4,178.43,177.77,178.09,1500.0,178.4,178.43,177.77,178.09,1500.0
2018-05-15 10:45:00,177.97,177.97,177.72,177.9,900.0,177.97,177.97,177.72,177.9,900.0
2018-05-15 10:50:00,177.78,178.26,177.78,178.02,800.0,177.78,178.26,177.78,178.02,800.0
2018-05-15 10:55:00,178.02,178.02,177.81,178.02,2100.0,178.02,178.02,177.81,178.02,2100.0
2018-05-15 11:00:00,177.92,178.05,177.9,178.02,1000.0,177.92,178.05,177.9,178.02,1000.0
2018-05-15 11:05:00,178.04,178.04,177.95,177.95,1000.0,178.04,178.04,177.95,177.95,1000.0
2018-05-15 11:10:00,177.95,177.95,177.76,177.76,647.0,177.95,177.95,177.76,177.76,647.0
2018-05-15 11:15:00,177.78,178.2,177.78,178.2,1245.0,177.78,178.2,177.78,178.2,1245.0
2018-05-15 11:20:00,178.13,178.24,178.01,178.24,1046.0,178.13,178.24,178.01,178.24,1046.0
2018-05-15 11:25:00,178.1,178.1,178.08,178.09,1200.0,178.1,178.1,178.08,178.09,1200.0
2018-05-15 11:30:00,178.21,178.31,178.21,178.22,1300.0,178.21,178.31,178.21,178.22,1300.0
2018-05-15 11:35:00,178.31,178.5,178.31,178.36,1200.0,178.31,178.5,178.31,178.36,1200.0
2018-05-15 11:40:00,178.36,178.52,178.36,178.52,800.0,178.36,178.52,178.36,178.52,800.0
2018-05-15 11:45:00,178.52,178.52,178.52,178.52,200.0,178.52,178.52,178.52,178.52,200.0
2018-05-15 11:50:00,178.35,178.35,178.35,178.35,100.0,178.35,178.35,178.35,178.35,100.0
2018-05-15 11:55:00,178.35,178.56,178.35,178.52,2400.0,178.35,178.56,178.35,178.52,2400.0
2018-05-15 12:00:00,178.45,178.78,178.45,178.56,3100.0,178.45,178.78,178.45,178.56,3100.0
2018-05-15 12:05:00,178.46,178.55,178.46,178.55,500.0,178.46,178.55,178.46,178.55,500.0
2018-05-15 12:10:00,178.48,178.79,178.48,178.79,2200.0,178.48,178.79,178.48,178.79,2200.0
2018-05-15 12:15:00,178.62,178.71,178.59,178.62,1400.0,178.62,178.71,178.59,178.62,1400.0
2018-05-15 12:20:00,178.61,178.61,178.49,178.49,400.0,178.61,178.61,178.49,178.49,400.0
2018-05-15 12:25:00,178.57,178.65,178.55,178.58,1035.0,178.57,178.65,178.55,178.58,1035.0
2018-05-15 12:30:00,178.58,178.64,178.58,178.64,700.0,178.58,178.64,178.58,178.64,700.0
2018-05-15 12:35:00,178.66,178.78,178.59,178.78,1200.0,178.66,178.78,178.59,178.78,1200.0
2018-05-15 12:40:00,178.71,178.88,178.71,178.82,1000.0,178.71,178.88,178.71,178.82,1000.0
2018-05-15 12:45:00,178.88,178.9,178.75,178.75,2154.0,178.88,178.9,178.75,178.75,2154.0
2018-05-15 12:50:00,178.74,178.74,178.59,178.64,1060.0,178.74,178.74,178.59,178.64,1060.0
2018-05-15 12:55:00,178.71,178.71,178.55,178.57,2004.0,178.71,178.71,178.55,178.57,2004.0
2018-05-15 13:00:00,178.57,178.57,178.44,178.46,1500.0,178.57,178.57,178.44,178.46,1500.0
2018-05-15 13:05:00,178.5,178.5,178.45,178.46,400.0,178.5,178.5,178.45,178.46,400.0
2018-05-15 13:10:00,178.37,178.61,178.31,178.61,1400.0,178.37,178.61,178.31,178.61,1400.0
2018-05-15 13:15:00,178.49,178.5,178.42,178.42,1000.0,178.49,178.5,178.42,178.42,1000.0
2018-05-15 13:20:00,178.42,178.51,178.41,178.48,1208.0,178.42,178.51,178.41,178.48,1208.0
2018-05-15 13:25:00,178.53,178.6,178.48,178.58,1700.0,178.53,178.6,178.48,178.58,1700.0
2018-05-15 13:30:00,178.51,178.57,178.33,178.33,1193.0,178.51,178.57,178.33,178.33,1193.0
2018-05-15 13:35:00,178.41,178.41,178.31,178.31,200.0,178.41,178.41,178.31,178.31,200.0
2018-05-15 13:40:00,178.36,178.48,178.36,178.48,1600.0,178.36,178.48,178.36,178.48,1600.0
2018-05-15 13:45:00,178.57,178.6,178.5,178.6,700.0,178.57,178.6,178.5,178.6,700.0
2018-05-15 13:50:00,178.61,178.62,178.61,178.62,500.0,178.61,178.62,178.61,178.62,500.0
2018-05-15 13:55:00,178.5,178.5,178.24,178.25,600.0,178.5,178.5,178.24,178.25,600.0
2018-05-15 14:00:00,178.22,178.62,178.22,178.62,2500.0,178.22,178.62,178.22,178.62,2500.0
2018-05-15 14:05:00,178.74,178.74,178.72,178.72,400.0,178.74,178.74,178.72,178.72,400.0
2018-05-15 14:10:00,178.7,178.71,178.59,178.59,1034.0,178.7,178.71,178.59,178.59,1034.0
2018-05-15 14:15:00,178.59,178.59,178.53,178.54,300.0,178.59,178.59,178.53,178.54,300.0
2018-05-15 14:20:00,178.66,178.69,178.62,178.62,2195.0,178.66,178.69,178.62,178.62,2195.0
2018-05-15 14:25:00,178.56,178.75,178.26,178.75,1200.0,178.56,178.75,178.26,178.75,1200.0
2018-05-15 14:30:00,178.76,178.84,178.76,178.82,500.0,178.76,178.84,178.76,178.82,500.0
2018-05-15 14:35:00,178.81,178.84,178.72,178.72,2051.0,178.81,178.84,178.72,178.72,2051.0
2018-05-15 14:40:00,178.49,178.49,178.49,178.49,100.0,178.49,178.49,178.49,178.49,100.0
2018-05-15 14:45:00,178.49,178.49,178.31,178.31,812.0,178.49,178.49,178.31,178.31,812.0
2018-05-15 14:50:00,178.08,178.33,178.07,178.33,1981.0,178.08,178.33,178.07,178.33,1981.0
2018-05-15 14:55:00,178.33,178.34,178.17,178.19,1400.0,178.33,178.34,178.17,178.19,1400.0
2018-05-15 15:00:00,178.26,178.27,178.22,178.23,2100.0,178.26,178.27,178.22,178.23,2100.0
2018-05-15 15:05:00,178.3,178.3,178.11,178.17,800.0,178.3,178.3,178.11,178.17,800.0
2018-05-15 15:10:00,178.16,178.19,177.99,177.99,1300.0,178.16,178.19,177.99,177.99,1300.0
2018-05-15 15:15:00,178.01,178.06,177.93,177.94,1000.0,178.01,178.06,177.93,177.94,1000.0
2018-05-15 15:20:00,177.94,177.97,177.78,177.91,2264.0,177.94,177.97,177.78,177.91,2264.0
2018-05-15 15:25:00,177.86,177.86,177.74,177.85,1100.0,177.86,177.86,177.74,177.85,1100.0
2018-05-15 15:30:00,177.7,177.92,177.7,177.81,1600.0,177.7,177.92,177.7,177.81,1600.0
2018-05-15 15:35:00,177.92,178.08,177.92,177.99,1800.0,177.92,178.08,177.92,177.99,1800.0
2018-05-15 15:40:00,177.79,177.91,177.73,177.73,2290.0,177.79,177.91,177.73,177.73,2290.0
2018-05-15 15:45:00,177.76,177.95,177.59,177.89,3358.0,177.76,177.95,177.59,177.89,3358.0
2018-05-15 15:50:00,177.94,178.13,177.9,177.9,3384.0,177.94,178.13,177.9,177.9,3384.0
2018-05-15 15:55:00,177.98,178.5,177.91,178.32,12852.0,177.98,178.5,177.91,178.32,12852.0
2018-05-16 09:30:00,178.66,179.57,178.66,178.79,1757.0,178.66,179.57,178.66,178.79,1757.0
2018-05-16 09:35:00,178.76,178.82,178.76,178.79,1200.0,178.76,178.82,178.76,178.79,1200.0
2018-05-16 09:40:00,179.11,179.11,178.69,178.86,1300.0,179.11,179.11,178.69,178.86,1300.0
2018-05-16 09:45:00,178.92,178.92,178.92,178.92,100.0,178.92,178.92,178.92,178.92,100.0
2018-05-16 09:50:00,179.4,179.75,179.4,179.61,2895.0,179.4,179.75,179.4,179.61,2895.0
2018-05-16 09:55:00,179.81,180.49,179.57,180.44,6300.0,179.81,180.49,179.57,180.44,6300.0
2018-05-16 10:00:00,180.44,180.53,180.44,180.52,1300.0,180.44,180.53,180.44,180.52,1300.0
2018-05-16 10:05:00,180.24,180.38,180.15,180.15,1600.0,180.24,180.38,180.15,180.15,1600.0
2018-05-16 10:10:00,179.99,179.99,179.99,179.99,1054.0,179.99,179.99,179.99,179.99,1054.0
2018-05-16 10:15:00,180.09,180.12,179.91,180.04,710.0,180.09,180.12,179.91,180.04,710.0
2018-05-16 10:20:00,179.93,180.28,179.93,180.28,2372.0,179.93,180.28,179.93,180.28,2372.0
2018-05-16 10:25:00,180.18,180.24,179.93,180.01,3100.0,180.18,180.24,179.93,180.01,3100.0
2018-05-16 10:30:00,180.01,180.01,179.81,179.9,700.0,180.01,180.01,179.81,179.9,700.0
2018-05-16 10:35:00,179.93,180.31,179.89,180.31,1631.0,179.93,180.31,179.89,180.31,1631.0
2018-05-16 10:40:00,180.16,180.55,180.16,180.55,2131.0,180.16,180.55,180.16,180.55,2131.0
2018-05-16 10:45:00,180.55,180.64,180.4,180.41,1404.0,180.55,180.64,180.4,180.41,1404.0
2018-05-16 10:50:00,180.41,180.47,180.32,180.32,700.0,180.41,180.47,180.32,180.32,700.0
2018-05-16 10:55:00,180.08,180.11,179.79,179.79,500.0,180.08,180.11,179.79,179.79,500.0
2018-05-16 11:00:00,179.81,179.93,179.79,179.9,2349.0,179.81,179.93,179.79,179.9,2349.0
2018-05-16 11:05:00,179.92,180.33,179.92,180.28,1100.0,179.92,180.33,179.92,180.28,1100.0
2018-05-16 11:10:00,180.28,180.28,180.12,180.28,600.0,180.28,180.28,180.12,180.28,600.0
2018-05-16 11:15:00,180.21,180.36,180.2,180.36,1115.0,180.21,180.36,180.2,180.36,1115.0
2018-05-16 11:20:00,180.36,180.4,180.27,180.32,600.0,180.36,180.4,180.27,180.32,600.0
2018-05-16 11:25:00,180.29,180.34,180.29,180.34,200.0,180.29,180.34,180.29,180.34,200.0
2018-05-16 11:30:00,180.33,180.36,180.33,180.35,1418.0,180.33,180.36,180.33,180.35,1418.0
2018-05-16 11:35:00,180.35,180.45,180.2,180.31,4556.0,180.35,180.45,180.2,180.31,4556.0
2018-05-16 11:40:00,180.39,180.41,180.28,180.41,865.0,180.39,180.41,180.28,180.41,865.0
2018-05-16 11:45:00,180.41,180.5,180.41,180.5,400.0,180.41,180.5,180.41,180.5,400.0
2018-05-16 11:50:00,180.5,180.5,180.39,180.39,897.0,180.5,180.5,180.39,180.39,897.0
2018-05-16 11:55:00,180.5,180.58,180.5,180.58,400.0,180.5,180.58,180.5,180.58,400.0
2018-05-16 12:00:00,180.65,180.67,180.56,180.56,1619.0,180.65,180.67,180.56,180.56,1619.0
2018-05-16 12:05:00,180.64,180.93,180.64,180.89,626.0,180.64,180.93,180.64,180.89,626.0
2018-05-16 12:10:00,180.89,180.89,180.8,180.87,300.0,180.89,180.89,180.8,180.87,300.0
2018-05-16 12:15:00,180.87,181.2,180.87,181.2,9586.0,180.87,181.2,180.87,181.2,9586.0
2018-05-16 12:20:00,181.37,181.58,181.21,181.58,3700.0,181.37,181.58,181.21,181.58,3700.0
2018-05-16 12:25:00,181.58,181.58,181.51,181.51,300.0,181.58,181.58,181.51,181.51,300.0
2018-05-16 12:30:00,181.51,181.51,181.51,181.51,300.0,181.51,181.51,181.51,181.51,300.0
2018-05-16 12:35:00,181.54,181.89,181.51,181.51,3381.0,181.54,181.89,181.51,181.51,3381.0
2018-05-16 12:40:00,181.52,181.73,181.52,181.67,1042.0,181.52,181.73,181.52,181.67,1042.0
2018-05-16 12:45:00,181.67,181.67,181.67,181.67,500.0,181.67,181.67,181.67,181.67,500.0
2018-05-16 12:50:00,181.55,181.55,181.53,181.53,569.0,181.55,181.55,181.53,181.53,569.0
2018-05-16 12:55:00,181.53,181.53,181.25,181.25,598.0,181.53,181.53,181.25,181.25,598.0
2018-05-16 13:00:00,181.21,181.36,181.21,181.34,900.0,181.21,181.36,181.21,181.34,900.0
2018-05-16 13:05:00,181.13,181.13,181.03,181.03,300.0,181.13,181.13,181.03,181.03,300.0
2018-05-16 13:10:00,180.82,180.82,180.68,180.68,600.0,180.82,180.82,180.68,180.68,600.0
2018-05-16 13:15:00,180.79,180.81,180.71,180.79,603.0,180.79,180.81,180.71,180.79,603.0
2018-05-16 13:20:00,180.7,180.7,180.69,180.69,200.0,180.7,180.7,180.69,180.69,200.0
2018-05-16 13:25:00,180.6,180.77,180.6,180.77,1723.0,180.6,180.77,180.6,180.77,1723.0
2018-05-16 13:30:00,180.79,180.87,180.79,180.87,300.0,180.79,180.87,180.79,180.87,300.0
2018-05-16 13:35:00,180.87,180.87,180.87,180.87,400.0,180.87,180.87,180.87,180.87,400.0
2018-05-16 13:40:00,180.82,180.82,180.82,180.82,100.0,180.82,180.82,180.82,180.82,100.0
2018-05-16 13:45:00,180.55,180.55,180.33,180.33,400.0,180.55,180.55,180.33,180.33,400.0
2018-05-16 13:50:00,180.47,180.5,180.37,180.5,1169.0,180.47,180.5,180.37,180.5,1169.0
2018-05-16 13:55:00,180.62,180.77,180.55,180.77,600.0,180.62,180.77,180.55,180.77,600.0
2018-05-16 14:00:00,180.77,180.82,180.73,180.73,400.0,180.77,180.82,180.73,180.73,400.0
2018-05-16 14:05:00,180.73,180.73,180.63,180.63,1112.0,180.73,180.73,180.63,180.63,1112.0
2018-05-16 14:10:00,180.56,180.56,180.55,180.56,100.0,180.56,180.56,180.55,180.56,100.0
2018-05-16 14:15:00,180.64,180.68,180.56,180.68,1900.0,180.64,180.68,180.56,180.68,1900.0
2018-05-16 14:20:00,180.68,180.68,180.54,180.54,400.0,180.68,180.68,180.54,180.54,400.0
2018-05-16 14:25:00,180.46,180.56,180.45,180.55,400.0,180.46,180.56,180.45,180.55,400.0
2018-05-16 14:30:00,180.51,180.51,180.35,180.35,300.0,180.51,180.51,180.35,180.35,300.0
2018-05-16 14:35:00,180.44,180.59,180.42,180.59,1923.0,180.44,180.59,180.42,180.59,1923.0
2018-05-16 14:40:00,180.68,180.89,180.67,180.81,1600.0,180.68,180.89,180.67,180.81,1600.0
2018-05-16 14:45:00,180.86,180.87,180.68,180.74,1500.0,180.86,180.87,180.68,180.74,1500.0
2018-05-16 14:50:00,180.64,180.7,180.54,180.6,1000.0,180.64,180.7,180.54,180.6,1000.0
2018-05-16 14:55:00,180.71,180.72,180.63,180.71,2100.0,180.71,180.72,180.63,180.71,2100.0
2018-05-16 15:00:00,180.78,180.79,180.59,180.63,2200.0,180.78,180.79,180.59,180.63,2200.0
2018-05-16 15:05:00,180.65,180.65,180.58,180.64,800.0,180.65,180.65,180.58,180.64,800.0
2018-05-16 15:10:00,180.51,180.51,180.33,180.36,804.0,180.51,180.51,180.33,180.36,804.0
2018-05-16 15:15:00,180.46,180.46,180.3,180.36,1513.0,180.46,180.46,180.3,180.36,1513.0
2018-05-16 15:20:00,180.25,180.26,180.14,180.25,1600.0,180.25,180.26,180.14,180.25,1600.0
2018-05-16 15:25:00,180.08,180.13,179.93,180.06,2750.0,180.08,180.13,179.93,180.06,2750.0
2018-05-16 15:30:00,180.0,180.07,179.97,180.01,4200.0,180.0,180.07,179.97,180.01,4200.0
2018-05-16 15:35:00,180.0,180.03,179.9,179.94,3500.0,180.0,180.03,179.9,179.94,3500.0
2018-05-16 15:40:00,179.97,179.97,179.8,179.8,2100.0,179.97,179.97,179.8,179.8,2100.0
2018-05-16 15:45:00,179.8,179.91,179.71,179.75,5794.0,179.8,179.91,179.71,179.75,5794.0
2018-05-16 15:50:00,179.81,180.12,179.77,179.77,5300.0,179.81,180.12,179.77,179.77,5300.0
2018-05-16 15:55:00,179.85,180.11,179.75,180.09,15448.0,179.85,180.11,179.75,180.09,15448.0
2018-05-17 09:30:00,179.34,179.55,179.12,179.29,1564.0,179.34,179.55,179.12,179.29,1564.0
2018-05-17 09:35:00,179.31,179.33,178.65,178.79,2300.0,179.31,179.33,178.65,178.79,2300.0
2018-05-17 09:40:00,178.8,179.21,178.67,179.17,2435.0,178.8,179.21,178.67,179.17,2435.0
2018-05-17 09:45:00,179.4,179.72,179.28,179.67,2500.0,179.4,179.72,179.28,179.67,2500.0
2018-05-17 09:50:00,179.67,180.28,179.24,179.84,2311.0,179.67,180.28,179.24,179.84,2311.0
2018-05-17 09:55:00,179.67,179.86,179.65,179.71,960.0,179.67,179.86,179.65,179.71,960.0
2018-05-17 10:00:00,179.71,179.83,179.52,179.71,3100.0,179.71,179.83,179.52,179.71,3100.0
2018-05-17 10:05:00,179.69,179.69,179.69,179.69,400.0,179.69,179.69,179.69,179.69,400.0
2018-05-17 10:10:00,179.7,179.7,179.45,179.52,1001.0,179.7,179.7,179.45,179.52,1001.0
2018-05-17 10:15:00,179.52,179.84,179.44,179.84,4430.0,179.52,179.84,179.44,179.84,4430.0
2018-05-17 10:20:00,179.69,179.88,179.69,179.88,800.0,179.69,179.88,179.69,179.88,800.0
2018-05-17 10:25:00,179.88,180.44,179.88,180.44,1447.0,179.88,180.44,179.88,180.44,1447.0
2018-05-17 10:30:00,180.63,180.63,180.16,180.46,2899.0,180.63,180.63,180.16,180.46,2899.0
2018-05-17 10:35:00,180.46,180.62,180.36,180.37,1300.0,180.46,180.62,180.36,180.37,1300.0
2018-05-17 10:40:00,180.53,180.54,180.51,180.51,400.0,180.53,180.54,180.51,180.51,400.0
2018-05-17 10:45:00,180.51,180.57,180.12,180.19,666.0,180.51,180.57,180.12,180.19,666.0
2018-05-17 10:50:00,180.03,180.14,179.97,180.03,1457.0,180.03,180.14,179.97,180.03,1457.0
2018-05-17 10:55:00,180.13,180.29,180.13,180.29,300.0,180.13,180.29,180.13,180.29,300.0
2018-05-17 11:00:00,180.3,180.34,180.28,180.3,1300.0,180.3,180.34,180.28,180.3,1300.0
2018-05-17 11:05:00,180.15,180.29,180.05,180.05,400.0,180.15,180.29,180.05,180.05,400.0
2018-05-17 11:10:00,180.05,180.05,180.05,180.05,200.0,180.05,180.05,180.05,180.05,200.0
2018-05-17 11:15:00,180.11,180.11,180.01,180.03,800.0,180.11,180.11,180.01,180.03,800.0
2018-05-17 11:20:00,180.09,180.11,180.09,180.11,1346.0,180.09,180.11,180.09,180.11,1346.0
2018-05-17 11:25:00,180.26,180.26,180.21,180.21,500.0,180.26,180.26,180.21,180.21,500.0
2018-05-17 11:30:00,180.21,180.21,180.05,180.09,805.0,180.21,180.21,180.05,180.09,805.0
2018-05-17 11:35:00,179.97,180.22,179.97,180.22,1000.0,179.97,180.22,179.97,180.22,1000.0
2018-05-17 11:40:00,180.07,180.26,180.02,180.26,400.0,180.07,180.26,180.02,180.26,400.0
2018-05-17 11:45:00,180.28,180.4,180.28,180.38,500.0,180.28,180.4,180.28,180.38,500.0
2018-05-17 11:50:00,179.99,180.03,179.99,180.02,400.0,179.99,180.03,179.99,180.02,400.0
2018-05-17 11:55:00,180.05,180.19,180.05,180.11,1800.0,180.05,180.19,180.05,180.11,1800.0
2018-05-17 12:00:00,180.11,180.11,180.11,180.11,200.0,180.11,180.11,180.11,180.11,200.0
2018-05-17 12:05:00,180.09,180.09,180.09,180.09,200.0,180.09,180.09,180.09,180.09,200.0
2018-05-17 12:10:00,180.09,180.09,179.91,179.91,700.0,180.09,180.09,179.91,179.91,700.0
2018-05-17 12:15:00,180.03,180.18,180.03,180.18,800.0,180.03,180.18,180.03,180.18,800.0
2018-05-17 12:20:00,180.18,180.18,180.1,180.14,1294.0,180.18,180.18,180.1,180.14,1294.0
2018-05-17 12:25:00,180.14,180.19,180.11,180.19,900.0,180.14,180.19,180.11,180.19,900.0
2018-05-17 12:30:00,180.19,180.19,180.02,180.18,1710.0,180.19,180.19,180.02,180.18,1710.0
2018-05-17 12:35:00,180.28,180.41,180.28,180.41,500.0,180.28,180.41,180.28,180.41,500.0
2018-05-17 12:40:00,180.21,180.3,179.96,180.19,4600.0,180.21,180.3,179.96,180.19,4600.0
2018-05-17 12:45:00,180.23,180.33,180.18,180.18,1038.0,180.23,180.33,180.18,180.18,1038.0
2018-05-17 12:50:00,180.08,180.21,180.06,180.06,737.0,180.08,180.21,180.06,180.06,737.0
2018-05-17 12:55:00,180.06,180.3,179.94,180.21,3533.0,180.06,180.3,179.94,180.21,3533.0
2018-05-17 13:00:00,180.21,180.26,180.09,180.26,300.0,180.21,180.26,180.09,180.26,300.0
2018-05-17 13:05:00,180.28,180.28,180.04,180.04,1200.0,180.28,180.28,180.04,180.04,1200.0
2018-05-17 13:10:00,180.04,180.08,180.04,180.08,200.0,180.04,180.08,180.04,180.08,200.0
2018-05-17 13:15:00,180.08,180.08,180.04,180.06,300.0,180.08,180.08,180.04,180.06,300.0
2018-05-17 13:20:00,180.05,180.05,180.01,180.02,200.0,180.05,180.05,180.01,180.02,200.0
2018-05-17 13:25:00,180.01,180.05,179.9,180.04,1600.0,180.01,180.05,179.9,180.04,1600.0
2018-05-17 13:30:00,180.04,180.04,180.04,180.04,200.0,180.04,180.04,180.04,180.04,200.0
2018-05-17 13:35:00,180.04,180.15,180.04,180.09,900.0,180.04,180.15,180.04,180.09,900.0
2018-05-17 13:40:00,180.01,180.09,179.88,179.9,1500.0,180.01,180.09,179.88,179.9,1500.0
2018-05-17 13:45:00,179.89,179.95,179.89,179.95,300.0,179.89,179.95,179.89,179.95,300.0
2018-05-17 13:50:00,180.0,180.08,179.83,179.97,1500.0,180.0,180.08,179.83,179.97,1500.0
2018-05-17 13:55:00,180.0,180.0,179.86,179.86,1640.0,180.0,180.0,179.86,179.86,1640.0
2018-05-17 14:00:00,179.95,179.95,179.7,179.83,5900.0,179.95,179.95,179.7,179.83,5900.0
2018-05-17 14:05:00,179.85,179.92,179.85,179.91,1100.0,179.85,179.92,179.85,179.91,1100.0
2018-05-17 14:10:00,180.06,180.08,179.93,179.93,700.0,180.06,180.08,179.93,179.93,700.0
2018-05-17 14:15:00,180.05,180.36,180.05,180.28,2700.0,180.05,180.36,180.05,180.28,2700.0
2018-05-17 14:20:00,180.21,180.31,180.21,180.25,1100.0,180.21,180.31,180.21,180.25,1100.0
2018-05-17 14:25:00,180.32,180.38,180.16,180.16,800.0,180.32,180.38,180.16,180.16,800.0
2018-05-17 14:30:00,180.27,180.45,180.27,180.45,1600.0,180.27,180.45,180.27,180.45,1600.0
2018-05-17 14:35:00,180.45,180.51,180.26,180.38,1171.0,180.45,180.51,180.26,180.38,1171.0
2018-05-17 14:40:00,180.38,180.56,180.38,180.48,1452.0,180.38,180.56,180.38,180.48,1452.0
2018-05-17 14:45:00,180.49,180.69,180.43,180.69,500.0,180.49,180.69,180.43,180.69,500.0
2018-05-17 14:50:00,180.6,180.67,180.6,180.66,400.0,180.6,180.67,180.6,180.66,400.0
2018-05-17 14:55:00,180.7,180.84,180.7,180.82,1400.0,180.7,180.84,180.7,180.82,1400.0
2018-05-17 15:00:00,180.84,180.93,180.84,180.85,1614.0,180.84,180.93,180.84,180.85,1614.0
2018-05-17 15:05:00,180.93,180.93,180.8,180.8,901.0,180.93,180.93,180.8,180.8,901.0
2018-05-17 15:10:00,180.87,180.89,180.72,180.82,2026.0,180.87,180.89,180.72,180.82,2026.0
2018-05-17 15:15:00,180.61,180.77,180.61,180.67,700.0,180.61,180.77,180.61,180.67,700.0
2018-05-17 15:20:00,180.66,180.87,180.6,180.86,1600.0,180.66,180.87,180.6,180.86,1600.0
2018-05-17 15:25:00,180.88,180.89,180.7,180.7,1500.0,180.88,180.89,180.7,180.7,1500.0
2018-05-17 15:30:00,180.75,180.76,180.66,180.66,531.0,180.75,180.76,180.66,180.66,531.0
2018-05-17 15:35:00,180.75,180.75,180.37,180.37,1300.0,180.75,180.75,180.37,180.37,1300.0
2018-05-17 15:40:00,180.4,180.53,180.34,180.44,1200.0,180.4,180.53,180.34,180.44,1200.0
2018-05-17 15:45:00,180.36,180.55,180.36,180.55,5150.0,180.36,180.55,180.36,180.55,5150.0
2018-05-17 15:50:00,180.55,180.56,180.31,180.31,2247.0,180.55,180.56,180.31,180.31,2247.0
2018-05-17 15:55:00,180.37,180.4,180.25,180.3,6165.0,180.37,180.4,180.25,180.3,6165.0
2018-05-18 09:30:00,181.08,181.08,180.87,180.87,9465.0,181.08,181.08,180.87,180.87,9465.0
2018-05-18 09:35:00,180.88,181.09,180.88,180.99,437.0,180.88,181.09,180.88,180.99,437.0
2018-05-18 09:40:00,180.98,181.48,180.98,181.31,2591.0,180.98,181.48,180.98,181.31,2591.0
2018-05-18 09:45:00,181.65,181.95,181.5,181.74,1600.0,181.65,181.95,181.5,181.74,1600.0
2018-05-18 09:50:00,181.74,181.74,181.5,181.5,500.0,181.74,181.74,181.5,181.5,500.0
2018-05-18 09:55:00,181.5,181.74,181.5,181.74,300.0,181.5,181.74,181.5,181.74,300.0
2018-05-18 10:00:00,181.52,181.88,181.52,181.85,1900.0,181.52,181.88,181.52,181.85,1900.0
2018-05-18 10:05:00,181.82,181.82,181.5,181.63,2300.0,181.82,181.82,181.5,181.63,2300.0
2018-05-18 10:10:00,181.73,182.0,181.73,182.0,1275.0,181.73,182.0,181.73,182.0,1275.0
2018-05-18 10:15:00,182.19,182.28,182.07,182.08,1650.0,182.19,182.28,182.07,182.08,1650.0
2018-05-18 10:20:00,181.94,181.95,181.94,181.95,300.0,181.94,181.95,181.94,181.95,300.0
2018-05-18 10:25:00,182.0,182.13,181.82,181.82,1300.0,182.0,182.13,181.82,181.82,1300.0
2018-05-18 10:30:00,181.82,181.82,181.82,181.82,0.0,181.82,181.82,181.82,181.82,0.0
2018-05-18 10:35:00,181.51,181.51,181.5,181.5,575.0,181.51,181.51,181.5,181.5,575.0
2018-05-18 10:40:00,181.23,181.23,181.19,181.2,500.0,181.23,181.23,181.19,181.2,500.0
2018-05-18 10:45:00,181.31,181.53,181.27,181.27,2360.0,181.31,181.53,181.27,181.27,2360.0
2018-05-18 10:50:00,181.27,181.27,181.27,181.27,0.0,181.27,181.27,181.27,181.27,0.0
2018-05-18 10:55:00,181.47,181.47,181.16,181.16,600.0,181.47,181.47,181.16,181.16,600.0
2018-05-18 11:00:00,181.21,181.51,181.17,181.51,1700.0,181.21,181.51,181.17,181.51,1700.0
2018-05-18 11:05:00,181.51,181.51,181.24,181.24,1080.0,181.51,181.51,181.24,181.24,1080.0
2018-05-18 11:10:00,181.26,181.26,181.26,181.26,200.0,181.26,181.26,181.26,181.26,200.0
2018-05-18 11:15:00,181.12,181.33,181.12,181.29,1200.0,181.12,181.33,181.12,181.29,1200.0
2018-05-18 11:20:00,181.29,181.29,181.08,181.08,400.0,181.29,181.29,181.08,181.08,400.0
2018-05-18 11:25:00,181.23,181.23,181.19,181.19,400.0,181.23,181.23,181.19,181.19,400.0
2018-05-18 11:30:00,181.08,181.08,181.07,181.07,300.0,181.08,181.08,181.07,181.07,300.0
2018-05-18 11:35:00,181.07,181.07,180.94,180.94,1400.0,181.07,181.07,180.94,180.94,1400.0
2018-05-18 11:40:00,180.95,181.12,180.94,181.02,1815.0,180.95,181.12,180.94,181.02,1815.0
2018-05-18 11:45:00,181.1,181.1,180.97,180.99,700.0,181.1,181.1,180.97,180.99,700.0
2018-05-18 11:50:00,180.99,181.08,180.89,180.98,2000.0,180.99,181.08,180.89,180.98,2000.0
2018-05-18 11:55:00,180.91,180.98,180.8,180.92,917.0,180.91,180.98,180.8,180.92,917.0
2018-05-18 12:00:00,180.92,180.92,180.92,180.92,400.0,180.92,180.92,180.92,180.92,400.0
2018-05-18 12:05:00,180.92,180.92,180.77,180.77,400.0,180.92,180.92,180.77,180.77,400.0
2018-05-18 12:10:00,180.72,180.74,180.65,180.74,400.0,180.72,180.74,180.65,180.74,400.0
2018-05-18 12:15:00,180.74,180.78,180.61,180.61,1201.0,180.74,180.78,180.61,180.61,1201.0
2018-05-18 12:20:00,180.62,180.72,180.56,180.65,1300.0,180.62,180.72,180.56,180.65,1300.0
2018-05-18 12:25:00,180.64,180.64,180.58,180.59,700.0,180.64,180.64,180.58,180.59,700.0
2018-05-18 12:30:00,180.59,180.59,180.56,180.56,600.0,180.59,180.59,180.56,180.56,600.0
2018-05-18 12:35:00,180.53,180.59,180.3,180.31,500.0,180.53,180.59,180.3,180.31,500.0
2018-05-18 12:40:00,180.49,180.52,180.49,180.51,1283.0,180.49,180.52,180.49,180.51,1283.0
2018-05-18 12:45:00,180.51,180.51,180.31,180.43,800.0,180.51,180.51,180.31,180.43,800.0
2018-05-18 12:50:00,180.43,180.49,180.32,180.49,931.0,180.43,180.49,180.32,180.49,931.0
2018-05-18 12:55:00,180.48,180.48,180.37,180.38,600.0,180.48,180.48,180.37,180.38,600.0
2018-05-18 13:00:00,180.38,180.5,180.27,180.5,2480.0,180.38,180.5,180.27,180.5,2480.0
2018-05-18 13:05:00,180.5,180.51,180.24,180.51,700.0,180.5,180.51,180.24,180.51,700.0
2018-05-18 13:10:00,180.51,180.51,180.31,180.38,400.0,180.51,180.51,180.31,180.38,400.0
2018-05-18 13:15:00,180.38,180.51,180.38,180.41,800.0,180.38,180.51,180.38,180.41,800.0
2018-05-18 13:20:00,180.41,180.41,180.27,180.39,1098.0,180.41,180.41,180.27,180.39,1098.0
2018-05-18 13:25:00,180.34,180.39,180.29,180.29,638.0,180.34,180.39,180.29,180.29,638.0
2018-05-18 13:30:00,180.35,180.35,180.1,180.1,1200.0,180.35,180.35,180.1,180.1,1200.0
2018-05-18 13:35:00,180.08,180.23,180.02,180.02,2700.0,180.08,180.23,180.02,180.02,2700.0
2018-05-18 13:40:00,180.22,180.23,180.04,180.04,1000.0,180.22,180.23,180.04,180.04,1000.0
2018-05-18 13:45:00,179.92,180.0,179.92,180.0,300.0,179.92,180.0,179.92,180.0,300.0
2018-05-18 13:50:00,180.0,180.0,179.87,179.94,900.0,180.0,180.0,179.87,179.94,900.0
2018-05-18 13:55:00,179.99,180.02,179.95,180.01,1100.0,179.99,180.02,179.95,180.01,1100.0
2018-05-18 14:00:00,179.89,179.95,179.89,179.95,824.0,179.89,179.95,179.89,179.95,824.0
2018-05-18 14:05:00,179.95,179.95,179.95,179.95,600.0,179.95,179.95,179.95,179.95,600.0
2018-05-18 14:10:00,179.95,180.02,179.95,180.02,800.0,179.95,180.02,179.95,180.02,800.0
2018-05-18 14:15:00,180.02,180.02,179.87,179.87,600.0,180.02,180.02,179.87,179.87,600.0
2018-05-18 14:20:00,180.03,180.03,179.87,179.97,600.0,180.03,180.03,179.87,179.97,600.0
2018-05-18 14:25:00,180.04,180.1,179.97,180.09,700.0,180.04,180.1,179.97,180.09,700.0
2018-05-18 14:30:00,180.18,180.18,180.17,180.18,215.0,180.18,180.18,180.17,180.18,215.0
2018-05-18 14:35:00,180.12,180.33,180.11,180.33,300.0,180.12,180.33,180.11,180.33,300.0
2018-05-18 14:40:00,180.22,180.22,180.21,180.22,164.0,180.22,180.22,180.21,180.22,164.0
2018-05-18 14:45:00,180.25,180.4,180.03,180.4,2499.0,180.25,180.4,180.03,180.4,2499.0
2018-05-18 14:50:00,180.4,180.4,180.24,180.35,700.0,180.4,180.4,180.24,180.35,700.0
2018-05-18 14:55:00,180.35,180.35,180.35,180.35,0.0,180.35,180.35,180.35,180.35,0.0
2018-05-18 15:00:00,180.55,180.57,180.48,180.57,1500.0,180.55,180.57,180.48,180.57,1500.0
2018-05-18 15:05:00,180.68,180.86,180.68,180.85,1400.0,180.68,180.86,180.68,180.85,1400.0
2018-05-18 15:10:00,180.78,180.79,180.69,180.7,1100.0,180.78,180.79,180.69,180.7,1100.0
2018-05-18 15:15:00,180.76,180.81,180.68,180.68,1500.0,180.76,180.81,180.68,180.68,1500.0
2018-05-18 15:20:00,180.68,180.68,180.48,180.49,700.0,180.68,180.68,180.48,180.49,700.0
2018-05-18 15:25:00,180.63,180.65,180.48,180.65,1900.0,180.63,180.65,180.48,180.65,1900.0
2018-05-18 15:30:00,180.65,180.71,180.47,180.47,1500.0,180.65,180.71,180.47,180.47,1500.0
2018-05-18 15:35:00,180.34,180.46,180.32,180.46,2384.0,180.34,180.46,180.32,180.46,2384.0
2018-05-18 15:40:00,180.39,180.52,180.23,180.34,1700.0,180.39,180.52,180.23,180.34,1700.0
2018-05-18 15:45:00,180.34,180.37,180.13,180.2,2078.0,180.34,180.37,180.13,180.2,2078.0
2018-05-18 15:50:00,180.09,180.23,180.01,180.01,5283.0,180.09,180.23,180.01,180.01,5283.0
2018-05-18 15:55:00,180.01,180.15,180.0,180.06,12362.0,180.01,180.15,180.0,180.06,12362.0
2018-05-21 09:30:00,180.74,181.83,180.74,181.65,2030.0,180.74,181.83,180.74,181.65,2030.0
2018-05-21 09:35:00,181.66,181.66,181.57,181.57,600.0,181.66,181.66,181.57,181.57,600.0
2018-05-21 09:40:00,181.39,181.57,181.39,181.56,709.0,181.39,181.57,181.39,181.56,709.0
2018-05-21 09:45:00,181.55,181.65,181.55,181.65,500.0,181.55,181.65,181.55,181.65,500.0
2018-05-21 09:50:00,181.65,181.65,181.65,181.65,200.0,181.65,181.65,181.65,181.65,200.0
2018-05-21 09:55:00,181.65,181.7,181.41,181.41,500.0,181.65,181.7,181.41,181.41,500.0
2018-05-21 10:00:00,181.56,181.9,181.53,181.8,1600.0,181.56,181.9,181.53,181.8,1600.0
2018-05-21 10:05:00,181.8,181.8,181.8,181.8,200.0,181.8,181.8,181.8,181.8,200.0
2018-05-21 10:10:00,181.8,181.83,181.8,181.83,500.0,181.8,181.83,181.8,181.83,500.0
2018-05-21 10:15:00,181.83,181.83,181.69,181.71,300.0,181.83,181.83,181.69,181.71,300.0
2018-05-21 10:20:00,181.7,181.71,181.7,181.7,300.0,181.7,181.71,181.7,181.7,300.0
2018-05-21 10:25:00,181.65,181.65,181.59,181.59,1201.0,181.65,181.65,181.59,181.59,1201.0
2018-05-21 10:30:00,181.59,181.81,181.59,181.74,2694.0,181.59,181.81,181.59,181.74,2694.0
2018-05-21 10:35:00,181.84,181.98,181.83,181.95,600.0,181.84,181.98,181.83,181.95,600.0
2018-05-21 10:40:00,181.88,181.99,181.88,181.99,1426.0,181.88,181.99,181.88,181.99,1426.0
2018-05-21 10:45:00,182.28,182.28,182.28,182.28,200.0,182.28,182.28,182.28,182.28,200.0
2018-05-21 10:50:00,182.16,182.3,182.15,182.16,1035.0,182.16,182.3,182.15,182.16,1035.0
2018-05-21 10:55:00,182.15,182.34,182.14,182.25,1900.0,182.15,182.34,182.14,182.25,1900.0
2018-05-21 11:00:00,182.25,182.25,181.76,181.76,2538.0,182.25,182.25,181.76,181.76,2538.0
2018-05-21 11:05:00,181.82,181.82,181.48,181.48,600.0,181.82,181.82,181.48,181.48,600.0
2018-05-21 11:10:00,181.51,181.62,181.48,181.62,1500.0,181.51,181.62,181.48,181.62,1500.0
2018-05-21 11:15:00,181.46,181.46,181.44,181.44,500.0,181.46,181.46,181.44,181.44,500.0
2018-05-21 11:20:00,181.44,181.58,181.15,181.15,600.0,181.44,181.58,181.15,181.15,600.0
2018-05-21 11:25:00,181.12,181.12,180.71,180.71,400.0,181.12,181.12,180.71,180.71,400.0
2018-05-21 11:30:00,180.84,180.86,180.71,180.71,800.0,180.84,180.86,180.71,180.71,800.0
2018-05-21 11:35:00,180.63,180.65,180.62,180.65,200.0,180.63,180.65,180.62,180.65,200.0
2018-05-21 11:40:00,181.21,181.21,181.21,181.21,417.0,181.21,181.21,181.21,181.21,417.0
2018-05-21 11:45:00,181.23,181.32,181.22,181.32,810.0,181.23,181.32,181.22,181.32,810.0
2018-05-21 11:50:00,181.27,181.27,181.22,181.22,561.0,181.27,181.27,181.22,181.22,561.0
2018-05-21 11:55:00,181.22,181.22,181.22,181.22,0.0,181.22,181.22,181.22,181.22,0.0
2018-05-21 12:00:00,181.48,181.48,181.46,181.46,500.0,181.48,181.48,181.46,181.46,500.0
2018-05-21 12:05:00,181.46,181.46,181.23,181.24,300.0,181.46,181.46,181.23,181.24,300.0
2018-05-21 12:10:00,181.48,181.76,181.48,181.76,809.0,181.48,181.76,181.48,181.76,809.0
2018-05-21 12:15:00,181.68,181.68,181.58,181.64,2000.0,181.68,181.68,181.58,181.64,2000.0
2018-05-21 12:20:00,181.64,181.66,181.64,181.66,300.0,181.64,181.66,181.64,181.66,300.0
2018-05-21 12:25:00,181.61,181.61,181.51,181.51,600.0,181.61,181.61,181.51,181.51,600.0
2018-05-21 12:30:00,181.51,181.51,181.48,181.48,300.0,181.51,181.51,181.48,181.48,300.0
2018-05-21 12:35:00,181.49,181.53,181.48,181.53,2202.0,181.49,181.53,181.48,181.53,2202.0
2018-05-21 12:40:00,181.6,181.64,181.41,181.63,900.0,181.6,181.64,181.41,181.63,900.0
2018-05-21 12:45:00,181.68,181.68,181.43,181.43,500.0,181.68,181.68,181.43,181.43,500.0
2018-05-21 12:50:00,181.49,181.49,181.34,181.34,426.0,181.49,181.49,181.34,181.34,426.0
2018-05-21 12:55:00,181.34,181.34,181.34,181.34,0.0,181.34,181.34,181.34,181.34,0.0
2018-05-21 13:00:00,181.48,181.48,181.34,181.34,700.0,181.48,181.48,181.34,181.34,700.0
2018-05-21 13:05:00,181.18,181.2,181.07,181.2,1600.0,181.18,181.2,181.07,181.2,1600.0
2018-05-21 13:10:00,181.34,181.39,181.34,181.39,400.0,181.34,181.39,181.34,181.39,400.0
2018-05-21 13:15:00,181.25,181.31,181.25,181.3,1092.0,181.25,181.31,181.25,181.3,1092.0
2018-05-21 13:20:00,181.24,181.24,181.19,181.2,300.0,181.24,181.24,181.19,181.2,300.0
2018-05-21 13:25:00,181.16,181.18,181.05,181.17,2000.0,181.16,181.18,181.05,181.17,2000.0
2018-05-21 13:30:00,181.23,181.37,181.2,181.27,800.0,181.23,181.37,181.2,181.27,800.0
2018-05-21 13:35:00,181.27,181.27,181.27,181.27,0.0,181.27,181.27,181.27,181.27,0.0
2018-05-21 13:40:00,181.34,181.42,181.34,181.41,600.0,181.34,181.42,181.34,181.41,600.0
2018-05-21 13:45:00,181.34,181.39,181.34,181.39,559.0,181.34,181.39,181.34,181.39,559.0
2018-05-21 13:50:00,181.39,181.39,181.39,181.39,100.0,181.39,181.39,181.39,181.39,100.0
2018-05-21 13:55:00,181.39,181.39,181.38,181.38,600.0,181.39,181.39,181.38,181.38,600.0
2018-05-21 14:00:00,181.38,181.55,181.36,181.44,1700.0,181.38,181.55,181.36,181.44,1700.0
2018-05-21 14:05:00,181.57,181.88,181.57,181.87,3812.0,181.57,181.88,181.57,181.87,3812.0
2018-05-21 14:10:00,181.75,181.75,181.49,181.49,400.0,181.75,181.75,181.49,181.49,400.0
2018-05-21 14:15:00,181.53,181.53,181.49,181.49,200.0,181.53,181.53,181.49,181.49,200.0
2018-05-21 14:20:00,181.42,181.42,181.36,181.36,200.0,181.42,181.42,181.36,181.36,200.0
2018-05-21 14:25:00,181.49,181.49,181.27,181.4,400.0,181.49,181.49,181.27,181.4,400.0
2018-05-21 14:30:00,181.27,181.27,181.01,181.2,3376.0,181.27,181.27,181.01,181.2,3376.0
2018-05-21 14:35:00,181.15,181.31,181.14,181.31,1000.0,181.15,181.31,181.14,181.31,1000.0
2018-05-21 14:40:00,181.31,181.35,181.31,181.35,407.0,181.31,181.35,181.31,181.35,407.0
2018-05-21 14:45:00,181.47,181.5,181.45,181.46,722.0,181.47,181.5,181.45,181.46,722.0
2018-05-21 14:50:00,181.53,181.54,181.47,181.54,980.0,181.53,181.54,181.47,181.54,980.0
2018-05-21 14:55:00,181.54,181.62,181.53,181.53,500.0,181.54,181.62,181.53,181.53,500.0
2018-05-21 15:00:00,181.51,181.52,181.4,181.45,700.0,181.51,181.52,181.4,181.45,700.0
2018-05-21 15:05:00,181.45,181.51,181.45,181.51,600.0,181.45,181.51,181.45,181.51,600.0
2018-05-21 15:10:00,181.4,181.51,181.34,181.51,800.0,181.4,181.51,181.34,181.51,800.0
2018-05-21 15:15:00,181.51,181.6,181.51,181.51,500.0,181.51,181.6,181.51,181.51,500.0
2018-05-21 15:20:00,181.53,181.67,181.5,181.67,2100.0,181.53,181.67,181.5,181.67,2100.0
2018-05-21 15:25:00,181.67,181.67,181.58,181.65,1600.0,181.67,181.67,181.58,181.65,1600.0
2018-05-21 15:30:00,181.54,181.66,181.5,181.5,1300.0,181.54,181.66,181.5,181.5,1300.0
2018-05-21 15:35:00,181.5,181.61,181.43,181.48,900.0,181.5,181.61,181.43,181.48,900.0
2018-05-21 15:40:00,181.35,181.37,181.09,181.1,1158.0,181.35,181.37,181.09,181.1,1158.0
2018-05-21 15:45:00,181.22,181.35,181.22,181.34,2298.0,181.22,181.35,181.22,181.34,2298.0
2018-05-21 15:50:00,181.35,181.87,181.35,181.87,3312.0,181.35,181.87,181.35,181.87,3312.0
2018-05-21 15:55:00,181.75,182.01,181.69,181.76,7980.0,181.75,182.01,181.69,181.76,7980.0
2018-05-22 09:30:00,181.88,181.88,181.88,181.88,924.0,181.88,181.88,181.88,181.88,924.0
2018-05-22 09:35:00,181.88,182.09,181.45,181.45,900.0,181.88,182.09,181.45,181.45,900.0
2018-05-22 09:40:00,181.46,181.46,181.46,181.46,100.0,181.46,181.46,181.46,181.46,100.0
2018-05-22 09:45:00,181.46,181.58,181.14,181.58,3656.0,181.46,181.58,181.14,181.58,3656.0
2018-05-22 09:50:00,182.04,182.04,181.49,181.53,2400.0,182.04,182.04,181.49,181.53,2400.0
2018-05-22 09:55:00,181.53,181.53,181.32,181.32,200.0,181.53,181.53,181.32,181.32,200.0
2018-05-22 10:00:00,181.34,181.55,181.34,181.53,900.0,181.34,181.55,181.34,181.53,900.0
2018-05-22 10:05:00,181.63,181.74,181.62,181.74,800.0,181.63,181.74,181.62,181.74,800.0
2018-05-22 10:10:00,181.74,181.74,181.67,181.67,665.0,181.74,181.74,181.67,181.67,665.0
2018-05-22 10:15:00,181.64,181.64,181.25,181.26,500.0,181.64,181.64,181.25,181.26,500.0
2018-05-22 10:20:00,181.4,181.43,181.4,181.43,739.0,181.4,181.43,181.4,181.43,739.0
2018-05-22 10:25:00,181.43,181.43,181.2,181.2,1100.0,181.43,181.43,181.2,181.2,1100.0
2018-05-22 10:30:00,181.25,181.52,181.25,181.31,1600.0,181.25,181.52,181.25,181.31,1600.0
2018-05-22 10:35:00,181.31,181.42,181.2,181.42,1000.0,181.31,181.42,181.2,181.42,1000.0
2018-05-22 10:40:00,181.42,181.53,181.42,181.53,700.0,181.42,181.53,181.42,181.53,700.0
2018-05-22 10:45:00,181.7,181.7,181.37,181.37,600.0,181.7,181.7,181.37,181.37,600.0
2018-05-22 10:50:00,181.51,181.52,181.35,181.38,583.0,181.51,181.52,181.35,181.38,583.0
2018-05-22 10:55:00,181.38,181.38,181.38,181.38,0.0,181.38,181.38,181.38,181.38,0.0
2018-05-22 11:00:00,181.63,181.63,181.63,181.63,100.0,181.63,181.63,181.63,181.63,100.0
2018-05-22 11:05:00,181.64,181.65,181.6,181.6,1206.0,181.64,181.65,181.6,181.6,1206.0
2018-05-22 11:10:00,181.6,181.6,181.6,181.6,500.0,181.6,181.6,181.6,181.6,500.0
2018-05-22 11:15:00,181.58,181.58,181.33,181.34,200.0,181.58,181.58,181.33,181.34,200.0
2018-05-22 11:20:00,181.45,181.57,181.45,181.57,600.0,181.45,181.57,181.45,181.57,600.0
2018-05-22 11:25:00,181.64,181.64,181.64,181.64,700.0,181.64,181.64,181.64,181.64,700.0
2018-05-22 11:30:00,181.45,181.51,181.45,181.5,419.0,181.45,181.51,181.45,181.5,419.0
2018-05-22 11:35:00,181.5,181.61,181.5,181.55,1034.0,181.5,181.61,181.5,181.55,1034.0
2018-05-22 11:40:00,181.55,181.55,181.55,181.55,200.0,181.55,181.55,181.55,181.55,200.0
2018-05-22 11:45:00,181.3,181.38,181.2,181.38,768.0,181.3,181.38,181.2,181.38,768.0
2018-05-22 11:50:00,181.36,181.36,181.36,181.36,100.0,181.36,181.36,181.36,181.36,100.0
2018-05-22 11:55:00,181.36,181.39,181.36,181.39,504.0,181.36,181.39,181.36,181.39,504.0
2018-05-22 12:00:00,181.39,181.39,181.1,181.2,1500.0,181.39,181.39,181.1,181.2,1500.0
2018-05-22 12:05:00,181.2,181.2,181.2,181.2,0.0,181.2,181.2,181.2,181.2,0.0
2018-05-22 12:10:00,181.2,181.32,181.2,181.32,1556.0,181.2,181.32,181.2,181.32,1556.0
2018-05-22 12:15:00,181.32,181.32,181.32,181.32,0.0,181.32,181.32,181.32,181.32,0.0
2018-05-22 12:20:00,181.23,181.23,181.23,181.23,303.0,181.23,181.23,181.23,181.23,303.0
2018-05-22 12:25:00,181.28,181.33,181.17,181.33,1342.0,181.28,181.33,181.17,181.33,1342.0
2018-05-22 12:30:00,181.36,181.37,181.32,181.32,700.0,181.36,181.37,181.32,181.32,700.0
2018-05-22 12:35:00,181.2,181.28,181.15,181.28,2300.0,181.2,181.28,181.15,181.28,2300.0
2018-05-22 12:40:00,181.3,181.3,181.28,181.28,201.0,181.3,181.3,181.28,181.28,201.0
2018-05-22 12:45:00,181.28,181.28,181.28,181.28,400.0,181.28,181.28,181.28,181.28,400.0
2018-05-22 12:50:00,181.2,181.2,181.2,181.2,500.0,181.2,181.2,181.2,181.2,500.0
2018-05-22 12:55:00,181.27,181.34,181.27,181.34,787.0,181.27,181.34,181.27,181.34,787.0
2018-05-22 13:00:00,181.2,181.32,181.2,181.32,1400.0,181.2,181.32,181.2,181.32,1400.0
2018-05-22 13:05:00,181.29,181.3,181.28,181.29,800.0,181.29,181.3,181.28,181.29,800.0
2018-05-22 13:10:00,181.35,181.37,181.34,181.35,1498.0,181.35,181.37,181.34,181.35,1498.0
2018-05-22 13:15:00,181.26,181.33,181.2,181.22,1100.0,181.26,181.33,181.2,181.22,1100.0
2018-05-22 13:20:00,181.36,181.41,181.34,181.41,700.0,181.36,181.41,181.34,181.41,700.0
2018-05-22 13:25:00,181.27,181.34,181.27,181.34,516.0,181.27,181.34,181.27,181.34,516.0
2018-05-22 13:30:00,181.34,181.34,181.34,181.34,200.0,181.34,181.34,181.34,181.34,200.0
2018-05-22 13:35:00,181.21,181.21,181.15,181.15,200.0,181.21,181.21,181.15,181.15,200.0
2018-05-22 13:40:00,181.21,181.22,181.15,181.17,500.0,181.21,181.22,181.15,181.17,500.0
2018-05-22 13:45:00,181.22,181.22,181.15,181.15,500.0,181.22,181.22,181.15,181.15,500.0
2018-05-22 13:50:00,181.15,181.24,181.11,181.11,700.0,181.15,181.24,181.11,181.11,700.0
2018-05-22 13:55:00,181.1,181.1,180.97,181.05,2100.0,181.1,181.1,180.97,181.05,2100.0
2018-05-22 14:00:00,181.01,181.09,181.01,181.06,1600.0,181.01,181.09,181.01,181.06,1600.0
2018-05-22 14:05:00,181.06,181.06,181.06,181.06,0.0,181.06,181.06,181.06,181.06,0.0
2018-05-22 14:10:00,181.09,181.17,181.09,181.09,1100.0,181.09,181.17,181.09,181.09,1100.0
2018-05-22 14:15:00,181.09,181.15,181.0,181.15,500.0,181.09,181.15,181.0,181.15,500.0
2018-05-22 14:20:00,181.15,181.15,181.15,181.15,302.0,181.15,181.15,181.15,181.15,302.0
2018-05-22 14:25:00,181.0,181.01,181.0,181.01,321.0,181.0,181.01,181.0,181.01,321.0
2018-05-22 14:30:00,181.02,181.22,181.01,181.21,1135.0,181.02,181.22,181.01,181.21,1135.0
2018-05-22 14:35:00,181.13,181.14,181.13,181.13,400.0,181.13,181.14,181.13,181.13,400.0
2018-05-22 14:40:00,181.01,181.01,181.0,181.0,700.0,181.01,181.01,181.0,181.0,700.0
2018-05-22 14:45:00,181.06,181.22,181.06,181.17,1500.0,181.06,181.22,181.06,181.17,1500.0
2018-05-22 14:50:00,181.17,181.17,181.09,181.09,200.0,181.17,181.17,181.09,181.09,200.0
2018-05-22 14:55:00,181.09,181.09,180.95,181.0,1900.0,181.09,181.09,180.95,181.0,1900.0
2018-05-22 15:00:00,181.0,181.1,180.9,180.9,800.0,181.0,181.1,180.9,180.9,800.0
2018-05-22 15:05:00,180.95,181.09,180.95,181.09,1108.0,180.95,181.09,180.95,181.09,1108.0
2018-05-22 15:10:00,180.96,180.96,180.95,180.95,502.0,180.96,180.96,180.95,180.95,502.0
2018-05-22 15:15:00,181.0,181.07,181.0,181.07,600.0,181.0,181.07,181.0,181.07,600.0
2018-05-22 15:20:00,180.91,180.91,180.91,180.91,200.0,180.91,180.91,180.91,180.91,200.0
2018-05-22 15:25:00,180.91,180.95,180.8,180.85,1200.0,180.91,180.95,180.8,180.85,1200.0
2018-05-22 15:30:00,180.85,180.91,180.78,180.8,2500.0,180.85,180.91,180.78,180.8,2500.0
2018-05-22 15:35:00,180.75,180.77,180.7,180.77,1700.0,180.75,180.77,180.7,180.77,1700.0
2018-05-22 15:40:00,180.7,180.7,180.65,180.65,900.0,180.7,180.7,180.65,180.65,900.0
2018-05-22 15:45:00,180.6,180.69,180.55,180.55,2700.0,180.6,180.69,180.55,180.55,2700.0
2018-05-22 15:50:00,180.55,180.59,180.49,180.59,3300.0,180.55,180.59,180.49,180.59,3300.0
2018-05-22 15:55:00,180.64,180.76,180.5,180.55,8584.0,180.64,180.76,180.5,180.55,8584.0
2018-05-23 09:30:00,179.95,179.95,179.73,179.73,2029.0,179.95,179.95,179.73,179.73,2029.0
2018-05-23 09:35:00,179.82,180.09,179.82,179.84,600.0,179.82,180.09,179.82,179.84,600.0
2018-05-23 09:40:00,180.47,180.67,180.34,180.34,1200.0,180.47,180.67,180.34,180.34,1200.0
2018-05-23 09:45:00,180.34,180.34,180.34,180.34,0.0,180.34,180.34,180.34,180.34,0.0
2018-05-23 09:50:00,180.76,181.23,180.76,181.23,300.0,180.76,181.23,180.76,181.23,300.0
2018-05-23 09:55:00,180.83,180.84,180.61,180.61,1500.0,180.83,180.84,180.61,180.61,1500.0
2018-05-23 10:00:00,180.51,180.51,180.51,180.51,100.0,180.51,180.51,180.51,180.51,100.0
2018-05-23 10:05:00,180.49,181.05,180.49,181.05,1452.0,180.49,181.05,180.49,181.05,1452.0
2018-05-23 10:10:00,181.06,181.07,181.05,181.05,900.0,181.06,181.07,181.05,181.05,900.0
2018-05-23 10:15:00,181.1,181.16,180.99,180.99,1200.0,181.1,181.16,180.99,180.99,1200.0
2018-05-23 10:20:00,181.05,181.07,181.05,181.07,400.0,181.05,181.07,181.05,181.07,400.0
2018-05-23 10:25:00,181.07,181.07,181.07,181.07,200.0,181.07,181.07,181.07,181.07,200.0
2018-05-23 10:30:00,180.77,180.77,180.75,180.75,200.0,180.77,180.77,180.75,180.75,200.0
2018-05-23 10:35:00,180.78,180.82,180.78,180.82,600.0,180.78,180.82,180.78,180.82,600.0
2018-05-23 10:40:00,180.82,180.85,180.82,180.84,754.0,180.82,180.85,180.82,180.84,754.0
2018-05-23 10:45:00,180.84,180.84,180.84,180.84,200.0,180.84,180.84,180.84,180.84,200.0
2018-05-23 10:50:00,180.84,180.95,180.73,180.95,1300.0,180.84,180.95,180.73,180.95,1300.0
2018-05-23 10:55:00,180.95,180.95,180.95,180.95,100.0,180.95,180.95,180.95,180.95,100.0
2018-05-23 11:00:00,180.73,180.95,180.73,180.95,200.0,180.73,180.95,180.73,180.95,200.0
2018-05-23 11:05:00,181.17,181.17,180.95,180.95,500.0,181.17,181.17,180.95,180.95,500.0
2018-05-23 11:10:00,180.95,181.0,180.92,181.0,838.0,180.95,181.0,180.92,181.0,838.0
2018-05-23 11:15:00,181.06,181.21,181.06,181.21,400.0,181.06,181.21,181.06,181.21,400.0
2018-05-23 11:20:00,181.18,181.19,181.18,181.19,700.0,181.18,181.19,181.18,181.19,700.0
2018-05-23 11:25:00,181.19,181.19,181.19,181.19,0.0,181.19,181.19,181.19,181.19,0.0
2018-05-23 11:30:00,181.24,181.24,181.24,181.24,100.0,181.24,181.24,181.24,181.24,100.0
2018-05-23 11:35:00,181.48,181.66,181.48,181.62,2067.0,181.48,181.66,181.48,181.62,2067.0
2018-05-23 11:40:00,181.59,181.59,181.38,181.58,305.0,181.59,181.59,181.38,181.58,305.0
2018-05-23 11:45:00,181.87,181.87,181.87,181.87,100.0,181.87,181.87,181.87,181.87,100.0
2018-05-23 11:50:00,181.97,182.0,181.87,181.95,900.0,181.97,182.0,181.87,181.95,900.0
2018-05-23 11:55:00,181.77,181.77,181.77,181.77,100.0,181.77,181.77,181.77,181.77,100.0
2018-05-23 12:00:00,181.54,181.54,181.54,181.54,100.0,181.54,181.54,181.54,181.54,100.0
2018-05-23 12:05:00,181.56,181.57,181.56,181.56,900.0,181.56,181.57,181.56,181.56,900.0
2018-05-23 12:10:00,181.56,181.61,181.53,181.6,400.0,181.56,181.61,181.53,181.6,400.0
2018-05-23 12:15:00,181.56,181.56,181.56,181.56,200.0,181.56,181.56,181.56,181.56,200.0
2018-05-23 12:20:00,181.46,181.55,181.46,181.49,1486.0,181.46,181.55,181.46,181.49,1486.0
2018-05-23 12:25:00,181.44,181.44,181.25,181.25,700.0,181.44,181.44,181.25,181.25,700.0
2018-05-23 12:30:00,181.18,181.18,181.18,181.18,100.0,181.18,181.18,181.18,181.18,100.0
2018-05-23 12:35:00,181.34,181.35,181.34,181.34,1101.0,181.34,181.35,181.34,181.34,1101.0
2018-05-23 12:40:00,181.39,181.5,181.39,181.5,801.0,181.39,181.5,181.39,181.5,801.0
2018-05-23 12:45:00,181.41,181.41,181.41,181.41,200.0,181.41,181.41,181.41,181.41,200.0
2018-05-23 12:50:00,181.41,181.41,181.41,181.41,100.0,181.41,181.41,181.41,181.41,100.0
2018-05-23 12:55:00,181.41,181.52,181.41,181.52,900.0,181.41,181.52,181.41,181.52,900.0
2018-05-23 13:00:00,181.52,181.52,181.15,181.15,300.0,181.52,181.52,181.15,181.15,300.0
2018-05-23 13:05:00,181.15,181.16,181.14,181.16,502.0,181.15,181.16,181.14,181.16,502.0
2018-05-23 13:10:00,181.22,181.22,180.95,180.95,581.0,181.22,181.22,180.95,180.95,581.0
2018-05-23 13:15:00,180.95,180.95,180.95,180.95,200.0,180.95,180.95,180.95,180.95,200.0
2018-05-23 13:20:00,180.94,180.94,180.94,180.94,319.0,180.94,180.94,180.94,180.94,319.0
2018-05-23 13:25:00,180.94,180.94,180.94,180.94,0.0,180.94,180.94,180.94,180.94,0.0
2018-05-23 13:30:00,180.96,181.01,180.95,180.96,500.0,180.96,181.01,180.95,180.96,500.0
2018-05-23 13:35:00,180.96,180.96,180.96,180.96,0.0,180.96,180.96,180.96,180.96,0.0
2018-05-23 13:40:00,181.15,181.2,180.95,180.95,800.0,181.15,181.2,180.95,180.95,800.0
2018-05-23 13:45:00,181.03,181.18,181.03,181.18,400.0,181.03,181.18,181.03,181.18,400.0
2018-05-23 13:50:00,181.18,181.18,181.17,181.17,200.0,181.18,181.18,181.17,181.17,200.0
2018-05-23 13:55:00,181.12,181.12,181.12,181.12,300.0,181.12,181.12,181.12,181.12,300.0
2018-05-23 14:00:00,181.12,181.3,181.12,181.29,600.0,181.12,181.3,181.12,181.29,600.0
2018-05-23 14:05:00,181.25,181.64,181.24,181.64,1751.0,181.25,181.64,181.24,181.64,1751.0
2018-05-23 14:10:00,181.83,181.85,181.83,181.85,300.0,181.83,181.85,181.83,181.85,300.0
2018-05-23 14:15:00,181.85,181.85,181.81,181.81,200.0,181.85,181.85,181.81,181.81,200.0
2018-05-23 14:20:00,181.6,181.6,181.51,181.53,1200.0,181.6,181.6,181.51,181.53,1200.0
2018-05-23 14:25:00,181.54,181.54,181.54,181.54,200.0,181.54,181.54,181.54,181.54,200.0
2018-05-23 14:30:00,181.54,181.54,181.54,181.54,100.0,181.54,181.54,181.54,181.54,100.0
2018-05-23 14:35:00,181.5,181.5,181.38,181.38,600.0,181.5,181.5,181.38,181.38,600.0
2018-05-23 14:40:00,181.38,181.44,181.38,181.44,1210.0,181.38,181.44,181.38,181.44,1210.0
2018-05-23 14:45:00,181.44,181.44,181.44,181.44,0.0,181.44,181.44,181.44,181.44,0.0
2018-05-23 14:50:00,181.57,181.58,181.57,181.57,565.0,181.57,181.58,181.57,181.57,565.0
2018-05-23 14:55:00,181.58,181.65,181.58,181.64,900.0,181.58,181.65,181.58,181.64,900.0
2018-05-23 15:00:00,181.79,181.87,181.79,181.84,1101.0,181.79,181.87,181.79,181.84,1101.0
2018-05-23 15:05:00,182.03,182.03,181.73,181.73,500.0,182.03,182.03,181.73,181.73,500.0
2018-05-23 15:10:00,181.73,181.73,181.73,181.73,100.0,181.73,181.73,181.73,181.73,100.0
2018-05-23 15:15:00,181.69,181.75,181.69,181.75,1007.0,181.69,181.75,181.69,181.75,1007.0
2018-05-23 15:20:00,181.69,181.73,181.69,181.7,800.0,181.69,181.73,181.69,181.7,800.0
2018-05-23 15:25:00,181.76,181.91,181.76,181.91,800.0,181.76,181.91,181.76,181.91,800.0
2018-05-23 15:30:00,181.89,181.89,181.82,181.85,1100.0,181.89,181.89,181.82,181.85,1100.0
2018-05-23 15:35:00,181.84,181.88,181.7,181.7,500.0,181.84,181.88,181.7,181.7,500.0
2018-05-23 15:40:00,181.52,181.63,181.51,181.57,1550.0,181.52,181.63,181.51,181.57,1550.0
2018-05-23 15:45:00,181.37,181.56,181.36,181.56,239.0,181.37,181.56,181.36,181.56,239.0
2018-05-23 15:50:00,181.53,181.73,181.43,181.73,4103.0,181.53,181.73,181.43,181.73,4103.0
2018-05-23 15:55:00,181.74,181.98,181.64,181.91,3863.0,181.74,181.98,181.64,181.91,3863.0
2018-05-24 09:30:00,181.77,181.77,181.77,181.77,405.0,181.77,181.77,181.77,181.77,405.0
2018-05-24 09:35:00,181.8,181.87,181.66,181.85,1700.0,181.8,181.87,181.66,181.85,1700.0
2018-05-24 09:40:00,181.87,182.06,181.87,182.06,2100.0,181.87,182.06,181.87,182.06,2100.0
2018-05-24 09:45:00,182.17,182.2,181.39,181.39,2850.0,182.17,182.2,181.39,181.39,2850.0
2018-05-24 09:50:00,181.35,181.35,181.33,181.33,200.0,181.35,181.35,181.33,181.33,200.0
2018-05-24 09:55:00,181.4,181.4,181.39,181.4,200.0,181.4,181.4,181.39,181.4,200.0
2018-05-24 10:00:00,181.39,181.55,181.39,181.51,1000.0,181.39,181.55,181.39,181.51,1000.0
2018-05-24 10:05:00,181.66,181.66,181.28,181.28,2000.0,181.66,181.66,181.28,181.28,2000.0
2018-05-24 10:10:00,181.37,181.42,181.29,181.29,500.0,181.37,181.42,181.29,181.29,500.0
2018-05-24 10:15:00,181.26,181.37,181.26,181.37,200.0,181.26,181.37,181.26,181.37,200.0
2018-05-24 10:20:00,181.18,181.44,181.18,181.35,1602.0,181.18,181.44,181.18,181.35,1602.0
2018-05-24 10:25:00,181.18,181.18,181.01,181.01,1000.0,181.18,181.18,181.01,181.01,1000.0
2018-05-24 10:30:00,181.02,181.02,180.81,180.9,2003.0,181.02,181.02,180.81,180.9,2003.0
2018-05-24 10:35:00,181.05,181.05,181.05,181.05,300.0,181.05,181.05,181.05,181.05,300.0
2018-05-24 10:40:00,181.16,181.32,181.16,181.32,600.0,181.16,181.32,181.16,181.32,600.0
2018-05-24 10:45:00,180.93,181.15,180.91,181.05,1302.0,180.93,181.15,180.91,181.05,1302.0
2018-05-24 10:50:00,181.03,181.03,180.83,181.01,900.0,181.03,181.03,180.83,181.01,900.0
2018-05-24 10:55:00,180.91,181.01,180.76,180.88,3800.0,180.91,181.01,180.76,180.88,3800.0
2018-05-24 11:00:00,180.78,181.12,180.76,181.12,1800.0,180.78,181.12,180.76,181.12,1800.0
2018-05-24 11:05:00,181.22,181.44,181.14,181.44,800.0,181.22,181.44,181.14,181.44,800.0
2018-05-24 11:10:00,181.44,181.44,181.44,181.44,0.0,181.44,181.44,181.44,181.44,0.0
2018-05-24 11:15:00,181.14,181.4,181.11,181.4,919.0,181.14,181.4,181.11,181.4,919.0
2018-05-24 11:20:00,181.4,181.4,181.4,181.4,0.0,181.4,181.4,181.4,181.4,0.0
2018-05-24 11:25:00,181.45,181.51,181.37,181.51,700.0,181.45,181.51,181.37,181.51,700.0
2018-05-24 11:30:00,181.6,181.6,181.26,181.55,900.0,181.6,181.6,181.26,181.55,900.0
2018-05-24 11:35:00,181.55,181.55,181.55,181.55,0.0,181.55,181.55,181.55,181.55,0.0
2018-05-24 11:40:00,181.28,181.64,181.28,181.47,1500.0,181.28,181.64,181.28,181.47,1500.0
2018-05-24 11:45:00,181.64,181.64,181.45,181.45,800.0,181.64,181.64,181.45,181.45,800.0
2018-05-24 11:50:00,181.38,181.38,181.38,181.38,343.0,181.38,181.38,181.38,181.38,343.0
2018-05-24 11:55:00,181.61,181.61,181.41,181.41,400.0,181.61,181.61,181.41,181.41,400.0
2018-05-24 12:00:00,181.63,181.73,181.63,181.7,500.0,181.63,181.73,181.63,181.7,500.0
2018-05-24 12:05:00,181.56,181.56,181.56,181.56,100.0,181.56,181.56,181.56,181.56,100.0
2018-05-24 12:10:00,181.56,181.56,181.56,181.56,0.0,181.56,181.56,181.56,181.56,0.0
2018-05-24 12:15:00,181.56,181.56,181.56,181.56,0.0,181.56,181.56,181.56,181.56,0.0
2018-05-24 12:20:00,181.58,181.61,181.38,181.57,1000.0,181.58,181.61,181.38,181.57,1000.0
2018-05-24 12:25:00,181.65,181.65,181.56,181.56,900.0,181.65,181.65,181.56,181.56,900.0
2018-05-24 12:30:00,181.56,181.81,181.56,181.63,2000.0,181.56,181.81,181.56,181.63,2000.0
2018-05-24 12:35:00,181.7,181.7,181.7,181.7,492.0,181.7,181.7,181.7,181.7,492.0
2018-05-24 12:40:00,181.7,181.7,181.7,181.7,0.0,181.7,181.7,181.7,181.7,0.0
2018-05-24 12:45:00,181.71,181.8,181.71,181.8,554.0,181.71,181.8,181.71,181.8,554.0
2018-05-24 12:50:00,181.68,181.68,181.68,181.68,100.0,181.68,181.68,181.68,181.68,100.0
2018-05-24 12:55:00,181.8,181.81,181.6,181.61,400.0,181.8,181.81,181.6,181.61,400.0
2018-05-24 13:00:00,181.82,181.88,181.7,181.7,800.0,181.82,181.88,181.7,181.7,800.0
2018-05-24 13:05:00,181.76,181.88,181.76,181.88,1400.0,181.76,181.88,181.76,181.88,1400.0
2018-05-24 13:10:00,181.88,181.88,181.88,181.88,400.0,181.88,181.88,181.88,181.88,400.0
2018-05-24 13:15:00,181.81,181.81,181.8,181.8,500.0,181.81,181.81,181.8,181.8,500.0
2018-05-24 13:20:00,181.81,181.88,181.8,181.86,302.0,181.81,181.88,181.8,181.86,302.0
2018-05-24 13:25:00,181.75,181.75,181.75,181.75,100.0,181.75,181.75,181.75,181.75,100.0
2018-05-24 13:30:00,181.73,181.73,181.73,181.73,436.0,181.73,181.73,181.73,181.73,436.0
2018-05-24 13:35:00,181.73,181.73,181.73,181.73,0.0,181.73,181.73,181.73,181.73,0.0
2018-05-24 13:40:00,181.71,181.71,181.71,181.71,100.0,181.71,181.71,181.71,181.71,100.0
2018-05-24 13:45:00,181.72,181.72,181.65,181.65,600.0,181.72,181.72,181.65,181.65,600.0
2018-05-24 13:50:00,181.65,181.65,181.65,181.65,0.0,181.65,181.65,181.65,181.65,0.0
2018-05-24 13:55:00,181.65,181.65,181.65,181.65,0.0,181.65,181.65,181.65,181.65,0.0
2018-05-24 14:00:00,181.5,181.5,181.49,181.49,300.0,181.5,181.5,181.49,181.49,300.0
2018-05-24 14:05:00,181.56,181.57,181.47,181.57,800.0,181.56,181.57,181.47,181.57,800.0
2018-05-24 14:10:00,181.57,181.57,181.57,181.57,0.0,181.57,181.57,181.57,181.57,0.0
2018-05-24 14:15:00,181.52,181.52,181.37,181.37,500.0,181.52,181.52,181.37,181.37,500.0
2018-05-24 14:20:00,181.4,181.57,181.4,181.57,1100.0,181.4,181.57,181.4,181.57,1100.0
2018-05-24 14:25:00,181.65,181.66,181.65,181.66,200.0,181.65,181.66,181.65,181.66,200.0
2018-05-24 14:30:00,181.55,181.55,181.55,181.55,439.0,181.55,181.55,181.55,181.55,439.0
2018-05-24 14:35:00,181.54,181.54,181.54,181.54,100.0,181.54,181.54,181.54,181.54,100.0
2018-05-24 14:40:00,181.54,181.6,181.53,181.59,500.0,181.54,181.6,181.53,181.59,500.0
2018-05-24 14:45:00,181.37,181.57,181.37,181.38,1000.0,181.37,181.57,181.37,181.38,1000.0
2018-05-24 14:50:00,181.38,181.38,181.38,181.38,0.0,181.38,181.38,181.38,181.38,0.0
2018-05-24 14:55:00,181.31,181.41,181.31,181.41,200.0,181.31,181.41,181.31,181.41,200.0
2018-05-24 15:00:00,181.4,181.56,181.3,181.48,2138.0,181.4,181.56,181.3,181.48,2138.0
2018-05-24 15:05:00,181.5,181.5,181.5,181.5,602.0,181.5,181.5,181.5,181.5,602.0
2018-05-24 15:10:00,181.53,181.55,181.48,181.48,300.0,181.53,181.55,181.48,181.48,300.0
2018-05-24 15:15:00,181.59,181.62,181.53,181.6,800.0,181.59,181.62,181.53,181.6,800.0
2018-05-24 15:20:00,181.55,181.6,181.54,181.6,600.0,181.55,181.6,181.54,181.6,600.0
2018-05-24 15:25:00,181.63,181.63,181.49,181.5,1200.0,181.63,181.63,181.49,181.5,1200.0
2018-05-24 15:30:00,181.3,181.37,181.28,181.28,1000.0,181.3,181.37,181.28,181.28,1000.0
2018-05-24 15:35:00,181.26,181.26,181.02,181.02,1652.0,181.26,181.26,181.02,181.02,1652.0
2018-05-24 15:40:00,181.02,181.22,181.01,181.22,3409.0,181.02,181.22,181.01,181.22,3409.0
2018-05-24 15:45:00,181.22,181.26,181.13,181.2,1500.0,181.22,181.26,181.13,181.2,1500.0
2018-05-24 15:50:00,181.13,181.15,181.0,181.04,3472.0,181.13,181.15,181.0,181.04,3472.0
2018-05-24 15:55:00,181.07,181.16,180.98,181.1,8858.0,181.07,181.16,180.98,181.1,8858.0
2018-05-25 09:30:00,180.55,181.5,180.32,181.22,1934.0,180.55,181.5,180.32,181.22,1934.0
2018-05-25 09:35:00,181.22,181.22,180.78,180.78,600.0,181.22,181.22,180.78,180.78,600.0
2018-05-25 09:40:00,180.78,180.78,180.78,180.78,0.0,180.78,180.78,180.78,180.78,0.0
2018-05-25 09:45:00,181.18,181.57,181.18,181.57,900.0,181.18,181.57,181.18,181.57,900.0
2018-05-25 09:50:00,181.73,181.73,181.64,181.64,600.0,181.73,181.73,181.64,181.64,600.0
2018-05-25 09:55:00,181.64,181.64,181.54,181.55,719.0,181.64,181.64,181.54,181.55,719.0
2018-05-25 10:00:00,181.3,181.35,181.13,181.35,956.0,181.3,181.35,181.13,181.35,956.0
2018-05-25 10:05:00,181.34,181.45,181.3,181.45,1100.0,181.34,181.45,181.3,181.45,1100.0
2018-05-25 10:10:00,181.48,181.57,181.48,181.48,675.0,181.48,181.57,181.48,181.48,675.0
2018-05-25 10:15:00,181.48,181.48,181.29,181.29,600.0,181.48,181.48,181.29,181.29,600.0
2018-05-25 10:20:00,181.29,181.41,181.29,181.41,300.0,181.29,181.41,181.29,181.41,300.0
2018-05-25 10:25:00,181.52,181.54,181.33,181.38,1805.0,181.52,181.54,181.33,181.38,1805.0
2018-05-25 10:30:00,181.38,181.83,181.38,181.64,4000.0,181.38,181.83,181.38,181.64,4000.0
2018-05-25 10:35:00,181.6,181.7,181.45,181.46,1822.0,181.6,181.7,181.45,181.46,1822.0
2018-05-25 10:40:00,181.46,181.46,181.2,181.25,2600.0,181.46,181.46,181.2,181.25,2600.0
2018-05-25 10:45:00,181.3,181.34,181.08,181.12,1400.0,181.3,181.34,181.08,181.12,1400.0
2018-05-25 10:50:00,181.19,181.46,181.16,181.46,2090.0,181.19,181.46,181.16,181.46,2090.0
2018-05-25 10:55:00,181.44,181.44,181.3,181.35,2770.0,181.44,181.44,181.3,181.35,2770.0
2018-05-25 11:00:00,181.3,181.33,181.3,181.31,400.0,181.3,181.33,181.3,181.31,400.0
2018-05-25 11:05:00,181.36,181.53,181.31,181.51,1100.0,181.36,181.53,181.31,181.51,1100.0
2018-05-25 11:10:00,181.56,181.56,181.56,181.56,100.0,181.56,181.56,181.56,181.56,100.0
2018-05-25 11:15:00,181.66,181.74,181.56,181.56,700.0,181.66,181.74,181.56,181.56,700.0
2018-05-25 11:20:00,181.56,181.56,181.56,181.56,100.0,181.56,181.56,181.56,181.56,100.0
2018-05-25 11:25:00,181.58,181.58,181.58,181.58,300.0,181.58,181.58,181.58,181.58,300.0
2018-05-25 11:30:00,181.69,181.77,181.63,181.63,1200.0,181.69,181.77,181.63,181.63,1200.0
2018-05-25 11:35:00,181.63,181.63,181.63,181.63,0.0,181.63,181.63,181.63,181.63,0.0
2018-05-25 11:40:00,181.85,181.85,181.84,181.84,500.0,181.85,181.85,181.84,181.84,500.0
2018-05-25 11:45:00,181.9,182.01,181.9,182.01,1323.0,181.9,182.01,181.9,182.01,1323.0
2018-05-25 11:50:00,182.06,182.3,182.01,182.3,1190.0,182.06,182.3,182.01,182.3,1190.0
2018-05-25 11:55:00,182.22,182.28,182.2,182.28,600.0,182.22,182.28,182.2,182.28,600.0
2018-05-25 12:00:00,182.27,182.27,182.25,182.25,200.0,182.27,182.27,182.25,182.25,200.0
2018-05-25 12:05:00,182.24,182.24,182.09,182.15,1300.0,182.24,182.24,182.09,182.15,1300.0
2018-05-25 12:10:00,182.11,182.11,182.11,182.11,100.0,182.11,182.11,182.11,182.11,100.0
2018-05-25 12:15:00,182.07,182.09,181.92,181.92,1000.0,182.07,182.09,181.92,181.92,1000.0
2018-05-25 12:20:00,181.79,181.86,181.65,181.65,895.0,181.79,181.86,181.65,181.65,895.0
2018-05-25 12:25:00,181.78,181.84,181.69,181.78,1796.0,181.78,181.84,181.69,181.78,1796.0
2018-05-25 12:30:00,181.78,181.78,181.61,181.63,900.0,181.78,181.78,181.61,181.63,900.0
2018-05-25 12:35:00,181.63,181.77,181.47,181.67,4700.0,181.63,181.77,181.47,181.67,4700.0
2018-05-25 12:40:00,181.84,181.84,181.8,181.8,300.0,181.84,181.84,181.8,181.8,300.0
2018-05-25 12:45:00,181.67,181.67,181.58,181.58,400.0,181.67,181.67,181.58,181.58,400.0
2018-05-25 12:50:00,181.63,181.65,181.62,181.62,600.0,181.63,181.65,181.62,181.62,600.0
2018-05-25 12:55:00,181.64,181.79,181.59,181.59,900.0,181.64,181.79,181.59,181.59,900.0
2018-05-25 13:00:00,181.54,181.54,181.54,181.54,300.0,181.54,181.54,181.54,181.54,300.0
2018-05-25 13:05:00,181.55,181.59,181.54,181.59,600.0,181.55,181.59,181.54,181.59,600.0
2018-05-25 13:10:00,181.55,181.55,181.29,181.29,900.0,181.55,181.55,181.29,181.29,900.0
2018-05-25 13:15:00,181.32,181.46,181.32,181.36,700.0,181.32,181.46,181.32,181.36,700.0
2018-05-25 13:20:00,181.43,181.51,181.27,181.27,600.0,181.43,181.51,181.27,181.27,600.0
2018-05-25 13:25:00,181.41,181.43,181.19,181.19,1400.0,181.41,181.43,181.19,181.19,1400.0
2018-05-25 13:30:00,181.22,181.22,181.18,181.18,200.0,181.22,181.22,181.18,181.18,200.0
2018-05-25 13:35:00,181.24,181.32,181.02,181.16,2142.0,181.24,181.32,181.02,181.16,2142.0
2018-05-25 13:40:00,181.12,181.19,181.04,181.1,1300.0,181.12,181.19,181.04,181.1,1300.0
2018-05-25 13:45:00,181.11,181.26,181.03,181.11,3250.0,181.11,181.26,181.03,181.11,3250.0
2018-05-25 13:50:00,181.12,181.27,181.08,181.1,900.0,181.12,181.27,181.08,181.1,900.0
2018-05-25 13:55:00,181.02,181.1,181.0,181.06,2400.0,181.02,181.1,181.0,181.06,2400.0
2018-05-25 14:00:00,181.04,181.23,181.01,181.12,1400.0,181.04,181.23,181.01,181.12,1400.0
2018-05-25 14:05:00,181.22,181.31,181.17,181.25,1550.0,181.22,181.31,181.17,181.25,1550.0
2018-05-25 14:10:00,181.25,181.26,181.25,181.25,605.0,181.25,181.26,181.25,181.25,605.0
2018-05-25 14:15:00,181.25,181.26,181.24,181.26,1200.0,181.25,181.26,181.24,181.26,1200.0
2018-05-25 14:20:00,181.34,181.34,181.33,181.34,140.0,181.34,181.34,181.33,181.34,140.0
2018-05-25 14:25:00,181.33,181.33,181.33,181.33,500.0,181.33,181.33,181.33,181.33,500.0
2018-05-25 14:30:00,181.39,181.42,181.37,181.42,800.0,181.39,181.42,181.37,181.42,800.0
2018-05-25 14:35:00,181.42,181.42,181.42,181.42,501.0,181.42,181.42,181.42,181.42,501.0
2018-05-25 14:40:00,181.42,181.42,181.4,181.4,200.0,181.42,181.42,181.4,181.4,200.0
2018-05-25 14:45:00,181.4,181.4,181.24,181.26,800.0,181.4,181.4,181.24,181.26,800.0
2018-05-25 14:50:00,181.36,181.36,181.21,181.26,700.0,181.36,181.36,181.21,181.26,700.0
2018-05-25 14:55:00,181.27,181.27,181.15,181.15,900.0,181.27,181.27,181.15,181.15,900.0
2018-05-25 15:00:00,181.3,181.31,181.19,181.19,599.0,181.3,181.31,181.19,181.19,599.0
2018-05-25 15:05:00,181.2,181.25,181.19,181.24,1300.0,181.2,181.25,181.19,181.24,1300.0
2018-05-25 15:10:00,181.24,181.36,181.24,181.33,2400.0,181.24,181.36,181.24,181.33,2400.0
2018-05-25 15:15:00,181.42,181.46,181.42,181.46,1200.0,181.42,181.46,181.42,181.46,1200.0
2018-05-25 15:20:00,181.46,181.46,181.36,181.36,850.0,181.46,181.46,181.36,181.36,850.0
2018-05-25 15:25:00,181.3,181.3,181.29,181.3,100.0,181.3,181.3,181.29,181.3,100.0
2018-05-25 15:30:00,181.43,181.43,181.42,181.42,200.0,181.43,181.43,181.42,181.42,200.0
2018-05-25 15:35:00,181.33,181.38,181.28,181.28,764.0,181.33,181.38,181.28,181.28,764.0
2018-05-25 15:40:00,181.17,181.17,181.15,181.15,800.0,181.17,181.17,181.15,181.15,800.0
2018-05-25 15:45:00,181.27,181.28,181.15,181.15,1800.0,181.27,181.28,181.15,181.15,1800.0
2018-05-25 15:50:00,181.22,181.3,181.16,181.16,3107.0,181.22,181.3,181.16,181.16,3107.0
2018-05-25 15:55:00,181.28,181.37,181.17,181.28,7965.0,181.28,181.37,181.17,181.28,7965.0
2018-05-29 09:30:00,180.42,180.42,180.42,180.42,631.0,180.42,180.42,180.42,180.42,631.0
2018-05-29 09:35:00,180.61,180.79,180.61,180.78,1001.0,180.61,180.79,180.61,180.78,1001.0
2018-05-29 09:40:00,180.72,180.97,180.72,180.97,2000.0,180.72,180.97,180.72,180.97,2000.0
2018-05-29 09:45:00,180.97,181.26,180.89,181.25,2000.0,180.97,181.26,180.89,181.25,2000.0
2018-05-29 09:50:00,181.67,181.67,181.66,181.67,200.0,181.67,181.67,181.66,181.67,200.0
2018-05-29 09:55:00,181.85,181.99,181.85,181.96,600.0,181.85,181.99,181.85,181.96,600.0
2018-05-29 10:00:00,182.23,182.23,181.58,181.62,2700.0,182.23,182.23,181.58,181.62,2700.0
2018-05-29 10:05:00,181.73,182.03,181.51,182.03,403.0,181.73,182.03,181.51,182.03,403.0
2018-05-29 10:10:00,182.02,182.02,181.41,181.54,3987.0,182.02,182.02,181.41,181.54,3987.0
2018-05-29 10:15:00,181.67,181.67,181.67,181.67,200.0,181.67,181.67,181.67,181.67,200.0
2018-05-29 10:20:00,181.7,181.91,181.37,181.91,1804.0,181.7,181.91,181.37,181.91,1804.0
2018-05-29 10:25:00,181.91,182.04,181.91,182.04,1600.0,181.91,182.04,181.91,182.04,1600.0
2018-05-29 10:30:00,182.04,182.04,181.24,181.24,500.0,182.04,182.04,181.24,181.24,500.0
2018-05-29 10:35:00,181.61,181.61,181.58,181.58,200.0,181.61,181.61,181.58,181.58,200.0
2018-05-29 10:40:00,181.7,181.7,181.69,181.7,300.0,181.7,181.7,181.69,181.7,300.0
2018-05-29 10:45:00,181.69,181.7,181.52,181.56,1300.0,181.69,181.7,181.52,181.56,1300.0
2018-05-29 10:50:00,181.56,181.65,181.56,181.65,500.0,181.56,181.65,181.56,181.65,500.0
2018-05-29 10:55:00,181.65,181.65,181.58,181.58,200.0,181.65,181.65,181.58,181.58,200.0
2018-05-29 11:00:00,181.58,181.58,180.89,180.89,2900.0,181.58,181.58,180.89,180.89,2900.0
2018-05-29 11:05:00,181.16,181.19,180.9,180.9,1295.0,181.16,181.19,180.9,180.9,1295.0
2018-05-29 11:10:00,181.03,181.23,180.97,181.2,969.0,181.03,181.23,180.97,181.2,969.0
2018-05-29 11:15:00,181.32,181.66,181.32,181.49,1600.0,181.32,181.66,181.32,181.49,1600.0
2018-05-29 11:20:00,181.53,181.57,181.35,181.36,900.0,181.53,181.57,181.35,181.36,900.0
2018-05-29 11:25:00,181.31,181.36,181.19,181.36,700.0,181.31,181.36,181.19,181.36,700.0
2018-05-29 11:30:00,181.36,181.4,181.36,181.36,400.0,181.36,181.4,181.36,181.36,400.0
2018-05-29 11:35:00,181.28,181.28,180.83,180.83,300.0,181.28,181.28,180.83,180.83,300.0
2018-05-29 11:40:00,180.84,180.84,180.84,180.84,200.0,180.84,180.84,180.84,180.84,200.0
2018-05-29 11:45:00,180.76,180.88,180.71,180.86,900.0,180.76,180.88,180.71,180.86,900.0
2018-05-29 11:50:00,180.86,180.86,180.64,180.85,742.0,180.86,180.86,180.64,180.85,742.0
2018-05-29 11:55:00,180.77,180.77,180.7,180.71,577.0,180.77,180.77,180.7,180.71,577.0
2018-05-29 12:00:00,180.7,180.76,180.55,180.76,4778.0,180.7,180.76,180.55,180.76,4778.0
2018-05-29 12:05:00,180.76,180.78,180.51,180.51,2100.0,180.76,180.78,180.51,180.51,2100.0
2018-05-29 12:10:00,180.55,180.84,180.51,180.84,1400.0,180.55,180.84,180.51,180.84,1400.0
2018-05-29 12:15:00,180.53,180.53,180.42,180.51,1100.0,180.53,180.53,180.42,180.51,1100.0
2018-05-29 12:20:00,180.85,181.04,180.81,181.03,1181.0,180.85,181.04,180.81,181.03,1181.0
2018-05-29 12:25:00,181.03,181.23,180.9,181.03,4703.0,181.03,181.23,180.9,181.03,4703.0
2018-05-29 12:30:00,180.96,181.0,180.93,181.0,1374.0,180.96,181.0,180.93,181.0,1374.0
2018-05-29 12:35:00,181.01,181.24,181.01,181.24,500.0,181.01,181.24,181.01,181.24,500.0
2018-05-29 12:40:00,181.24,181.31,181.24,181.3,900.0,181.24,181.31,181.24,181.3,900.0
2018-05-29 12:45:00,181.24,181.24,181.24,181.24,200.0,181.24,181.24,181.24,181.24,200.0
2018-05-29 12:50:00,181.3,181.3,181.11,181.11,390.0,181.3,181.3,181.11,181.11,390.0
2018-05-29 12:55:00,181.34,181.34,181.34,181.34,200.0,181.34,181.34,181.34,181.34,200.0
2018-05-29 13:00:00,181.35,181.35,181.04,181.04,600.0,181.35,181.35,181.04,181.04,600.0
2018-05-29 13:05:00,181.05,181.05,181.05,181.05,400.0,181.05,181.05,181.05,181.05,400.0
2018-05-29 13:10:00,181.16,181.22,181.16,181.17,500.0,181.16,181.22,181.16,181.17,500.0
2018-05-29 13:15:00,181.17,181.17,180.92,180.93,300.0,181.17,181.17,180.92,180.93,300.0
2018-05-29 13:20:00,181.17,181.24,181.04,181.04,1000.0,181.17,181.24,181.04,181.04,1000.0
2018-05-29 13:25:00,181.04,181.04,181.04,181.04,0.0,181.04,181.04,181.04,181.04,0.0
2018-05-29 13:30:00,181.01,181.02,180.89,180.9,700.0,181.01,181.02,180.89,180.9,700.0
2018-05-29 13:35:00,180.9,180.9,180.75,180.75,400.0,180.9,180.9,180.75,180.75,400.0
2018-05-29 13:40:00,181.0,181.0,180.92,180.93,624.0,181.0,181.0,180.92,180.93,624.0
2018-05-29 13:45:00,181.03,181.1,180.99,181.0,700.0,181.03,181.1,180.99,181.0,700.0
2018-05-29 13:50:00,181.03,181.03,181.03,181.03,100.0,181.03,181.03,181.03,181.03,100.0
2018-05-29 13:55:00,181.21,181.21,181.16,181.16,600.0,181.21,181.21,181.16,181.16,600.0
2018-05-29 14:00:00,180.92,181.09,180.92,181.09,500.0,180.92,181.09,180.92,181.09,500.0
2018-05-29 14:05:00,181.05,181.08,180.86,181.08,400.0,181.05,181.08,180.86,181.08,400.0
2018-05-29 14:10:00,181.1,181.19,181.1,181.19,200.0,181.1,181.19,181.1,181.19,200.0
2018-05-29 14:15:00,181.2,181.2,181.19,181.19,800.0,181.2,181.2,181.19,181.19,800.0
2018-05-29 14:20:00,181.02,181.13,181.0,181.03,400.0,181.02,181.13,181.0,181.03,400.0
2018-05-29 14:25:00,181.02,181.33,181.02,181.26,729.0,181.02,181.33,181.02,181.26,729.0
2018-05-29 14:30:00,181.22,181.29,181.09,181.09,400.0,181.22,181.29,181.09,181.09,400.0
2018-05-29 14:35:00,181.12,181.18,181.0,181.0,800.0,181.12,181.18,181.0,181.0,800.0
2018-05-29 14:40:00,181.25,181.25,180.79,180.79,400.0,181.25,181.25,180.79,180.79,400.0
2018-05-29 14:45:00,180.79,180.94,180.79,180.84,400.0,180.79,180.94,180.79,180.84,400.0
2018-05-29 14:50:00,180.84,180.97,180.8,180.86,1200.0,180.84,180.97,180.8,180.86,1200.0
2018-05-29 14:55:00,180.85,180.85,180.85,180.85,400.0,180.85,180.85,180.85,180.85,400.0
2018-05-29 15:00:00,180.95,180.97,180.95,180.96,1101.0,180.95,180.97,180.95,180.96,1101.0
2018-05-29 15:05:00,180.81,180.81,180.8,180.8,300.0,180.81,180.81,180.8,180.8,300.0
2018-05-29 15:10:00,180.82,180.94,180.82,180.93,300.0,180.82,180.94,180.82,180.93,300.0
2018-05-29 15:15:00,181.04,181.05,180.94,180.94,1400.0,181.04,181.05,180.94,180.94,1400.0
2018-05-29 15:20:00,180.94,180.94,180.92,180.92,700.0,180.94,180.94,180.92,180.92,700.0
2018-05-29 15:25:00,181.09,181.17,181.06,181.12,1300.0,181.09,181.17,181.06,181.12,1300.0
2018-05-29 15:30:00,181.22,181.55,181.22,181.55,500.0,181.22,181.55,181.22,181.55,500.0
2018-05-29 15:35:00,181.45,181.62,181.45,181.62,944.0,181.45,181.62,181.45,181.62,944.0
2018-05-29 15:40:00,181.55,181.63,181.47,181.48,700.0,181.55,181.63,181.47,181.48,700.0
2018-05-29 15:45:00,181.54,181.79,181.54,181.58,1400.0,181.54,181.79,181.54,181.58,1400.0
2018-05-29 15:50:00,181.65,181.77,181.54,181.54,1740.0,181.65,181.77,181.54,181.54,1740.0
2018-05-29 15:55:00,181.65,181.77,181.47,181.75,6166.0,181.65,181.77,181.47,181.75,6166.0
2018-05-30 09:30:00,182.94,184.35,182.94,184.35,3593.0,182.94,184.35,182.94,184.35,3593.0
2018-05-30 09:35:00,183.67,184.5,183.67,183.78,500.0,183.67,184.5,183.67,183.78,500.0
2018-05-30 09:40:00,183.8,184.26,183.78,183.91,1000.0,183.8,184.26,183.78,183.91,1000.0
2018-05-30 09:45:00,184.13,184.49,184.13,184.22,1100.0,184.13,184.49,184.13,184.22,1100.0
2018-05-30 09:50:00,184.64,184.7,184.63,184.63,2681.0,184.64,184.7,184.63,184.63,2681.0
2018-05-30 09:55:00,184.82,184.82,184.55,184.72,2303.0,184.82,184.82,184.55,184.72,2303.0
2018-05-30 10:00:00,184.72,184.72,184.41,184.48,600.0,184.72,184.72,184.41,184.48,600.0
2018-05-30 10:05:00,184.49,184.61,184.37,184.61,700.0,184.49,184.61,184.37,184.61,700.0
2018-05-30 10:10:00,184.59,184.65,184.32,184.32,2000.0,184.59,184.65,184.32,184.32,2000.0
2018-05-30 10:15:00,184.32,184.32,184.31,184.31,1300.0,184.32,184.32,184.31,184.31,1300.0
2018-05-30 10:20:00,184.05,184.06,183.79,184.0,1850.0,184.05,184.06,183.79,184.0,1850.0
2018-05-30 10:25:00,184.1,184.12,184.05,184.07,3368.0,184.1,184.12,184.05,184.07,3368.0
2018-05-30 10:30:00,184.08,184.25,184.07,184.12,1600.0,184.08,184.25,184.07,184.12,1600.0
2018-05-30 10:35:00,183.93,184.15,183.53,183.53,3300.0,183.93,184.15,183.53,183.53,3300.0
2018-05-30 10:40:00,183.72,184.05,183.55,184.05,2190.0,183.72,184.05,183.55,184.05,2190.0
2018-05-30 10:45:00,184.26,184.26,184.07,184.15,1300.0,184.26,184.26,184.07,184.15,1300.0
2018-05-30 10:50:00,184.15,184.4,184.15,184.37,1700.0,184.15,184.4,184.15,184.37,1700.0
2018-05-30 10:55:00,184.47,184.47,184.02,184.06,1441.0,184.47,184.47,184.02,184.06,1441.0
2018-05-30 11:00:00,184.06,184.06,184.06,184.06,0.0,184.06,184.06,184.06,184.06,0.0
2018-05-30 11:05:00,184.07,184.07,183.81,183.81,498.0,184.07,184.07,183.81,183.81,498.0
2018-05-30 11:10:00,184.0,184.27,183.99,184.27,2050.0,184.0,184.27,183.99,184.27,2050.0
2018-05-30 11:15:00,184.34,184.49,184.34,184.49,300.0,184.34,184.49,184.34,184.49,300.0
2018-05-30 11:20:00,184.47,184.85,184.47,184.81,1748.0,184.47,184.85,184.47,184.81,1748.0
2018-05-30 11:25:00,184.79,184.8,184.79,184.79,300.0,184.79,184.8,184.79,184.79,300.0
2018-05-30 11:30:00,184.81,185.13,184.81,185.13,2000.0,184.81,185.13,184.81,185.13,2000.0
2018-05-30 11:35:00,185.17,185.17,184.97,184.97,590.0,185.17,185.17,184.97,184.97,590.0
2018-05-30 11:40:00,184.97,184.98,184.95,184.95,1000.0,184.97,184.98,184.95,184.95,1000.0
2018-05-30 11:45:00,184.91,184.93,184.91,184.93,200.0,184.91,184.93,184.91,184.93,200.0
2018-05-30 11:50:00,184.96,184.96,184.8,184.8,700.0,184.96,184.96,184.8,184.8,700.0
2018-05-30 11:55:00,184.96,185.1,184.95,185.1,430.0,184.96,185.1,184.95,185.1,430.0
2018-05-30 12:00:00,185.35,185.59,185.35,185.51,1693.0,185.35,185.59,185.35,185.51,1693.0
2018-05-30 12:05:00,185.7,185.8,185.42,185.47,1641.0,185.7,185.8,185.42,185.47,1641.0
2018-05-30 12:10:00,185.61,185.61,185.37,185.41,1500.0,185.61,185.61,185.37,185.41,1500.0
2018-05-30 12:15:00,185.49,185.49,185.3,185.3,200.0,185.49,185.49,185.3,185.3,200.0
2018-05-30 12:20:00,185.43,185.59,185.43,185.43,1591.0,185.43,185.59,185.43,185.43,1591.0
2018-05-30 12:25:00,185.43,185.49,185.43,185.49,300.0,185.43,185.49,185.43,185.49,300.0
2018-05-30 12:30:00,185.49,185.49,185.48,185.48,200.0,185.49,185.49,185.48,185.48,200.0
2018-05-30 12:35:00,185.45,185.54,185.13,185.54,1890.0,185.45,185.54,185.13,185.54,1890.0
2018-05-30 12:40:00,185.54,185.54,185.54,185.54,100.0,185.54,185.54,185.54,185.54,100.0
2018-05-30 12:45:00,185.37,185.51,185.33,185.33,1205.0,185.37,185.51,185.33,185.33,1205.0
2018-05-30 12:50:00,185.48,185.48,185.34,185.34,500.0,185.48,185.48,185.34,185.34,500.0
2018-05-30 12:55:00,185.44,185.52,185.44,185.52,994.0,185.44,185.52,185.44,185.52,994.0
2018-05-30 13:00:00,185.5,185.63,185.5,185.63,1415.0,185.5,185.63,185.5,185.63,1415.0
2018-05-30 13:05:00,185.67,185.7,185.56,185.68,600.0,185.67,185.7,185.56,185.68,600.0
2018-05-30 13:10:00,185.68,185.75,185.68,185.75,700.0,185.68,185.75,185.68,185.75,700.0
2018-05-30 13:15:00,185.81,185.81,185.81,185.81,300.0,185.81,185.81,185.81,185.81,300.0
2018-05-30 13:20:00,185.73,185.73,185.54,185.54,1100.0,185.73,185.73,185.54,185.54,1100.0
2018-05-30 13:25:00,185.57,185.59,185.48,185.58,3000.0,185.57,185.59,185.48,185.58,3000.0
2018-05-30 13:30:00,185.55,185.58,185.21,185.23,6100.0,185.55,185.58,185.21,185.23,6100.0
2018-05-30 13:35:00,185.34,185.34,184.71,184.72,5395.0,185.34,185.34,184.71,184.72,5395.0
2018-05-30 13:40:00,184.71,184.89,184.71,184.83,2269.0,184.71,184.89,184.71,184.83,2269.0
2018-05-30 13:45:00,184.82,184.92,184.82,184.87,993.0,184.82,184.92,184.82,184.87,993.0
2018-05-30 13:50:00,185.06,185.1,185.04,185.05,1000.0,185.06,185.1,185.04,185.05,1000.0
2018-05-30 13:55:00,185.04,185.04,184.98,184.98,500.0,185.04,185.04,184.98,184.98,500.0
2018-05-30 14:00:00,184.91,185.0,184.79,184.79,1200.0,184.91,185.0,184.79,184.79,1200.0
2018-05-30 14:05:00,184.8,184.94,184.8,184.94,800.0,184.8,184.94,184.8,184.94,800.0
2018-05-30 14:10:00,184.88,184.99,184.88,184.99,300.0,184.88,184.99,184.88,184.99,300.0
2018-05-30 14:15:00,185.06,185.07,185.04,185.04,600.0,185.06,185.07,185.04,185.04,600.0
2018-05-30 14:20:00,185.04,185.11,184.97,185.09,1800.0,185.04,185.11,184.97,185.09,1800.0
2018-05-30 14:25:00,185.07,185.18,185.03,185.12,1700.0,185.07,185.18,185.03,185.12,1700.0
2018-05-30 14:30:00,185.11,185.3,184.99,185.3,708.0,185.11,185.3,184.99,185.3,708.0
2018-05-30 14:35:00,185.32,185.34,185.16,185.25,3409.0,185.32,185.34,185.16,185.25,3409.0
2018-05-30 14:40:00,185.15,185.15,185.08,185.1,400.0,185.15,185.15,185.08,185.1,400.0
2018-05-30 14:45:00,185.05,185.13,184.23,184.28,13960.0,185.05,185.13,184.23,184.28,13960.0
2018-05-30 14:50:00,184.31,184.44,184.1,184.34,2498.0,184.31,184.44,184.1,184.34,2498.0
2018-05-30 14:55:00,184.33,184.33,184.0,184.18,2700.0,184.33,184.33,184.0,184.18,2700.0
2018-05-30 15:00:00,184.19,184.19,184.04,184.04,12500.0,184.19,184.19,184.04,184.04,12500.0
2018-05-30 15:05:00,184.31,184.31,184.03,184.06,9749.0,184.31,184.31,184.03,184.06,9749.0
2018-05-30 15:10:00,184.06,184.33,184.06,184.31,900.0,184.06,184.33,184.06,184.31,900.0
2018-05-30 15:15:00,184.3,184.35,184.08,184.15,5392.0,184.3,184.35,184.08,184.15,5392.0
2018-05-30 15:20:00,184.14,184.32,184.14,184.32,200.0,184.14,184.32,184.14,184.32,200.0
2018-05-30 15:25:00,184.26,184.35,184.2,184.27,19100.0,184.26,184.35,184.2,184.27,19100.0
2018-05-30 15:30:00,184.26,184.26,184.04,184.21,1144.0,184.26,184.26,184.04,184.21,1144.0
2018-05-30 15:35:00,184.32,184.32,184.14,184.14,1300.0,184.32,184.32,184.14,184.14,1300.0
2018-05-30 15:40:00,184.27,184.27,184.18,184.25,770.0,184.27,184.27,184.18,184.25,770.0
2018-05-30 15:45:00,184.07,184.11,183.98,184.04,3373.0,184.07,184.11,183.98,184.04,3373.0
2018-05-30 15:50:00,184.13,184.22,183.99,184.0,3120.0,184.13,184.22,183.99,184.0,3120.0
2018-05-30 15:55:00,184.0,184.43,184.0,184.32,12091.0,184.0,184.43,184.0,184.32,12091.0
2018-05-31 09:30:00,185.18,185.74,185.18,185.57,4396.0,185.18,185.74,185.18,185.57,4396.0
2018-05-31 09:35:00,185.63,186.0,185.63,185.96,1553.0,185.63,186.0,185.63,185.96,1553.0
2018-05-31 09:40:00,185.95,186.08,185.95,186.06,1000.0,185.95,186.08,185.95,186.06,1000.0
2018-05-31 09:45:00,185.85,185.99,185.85,185.99,500.0,185.85,185.99,185.85,185.99,500.0
2018-05-31 09:50:00,186.0,186.0,185.73,185.76,1200.0,186.0,186.0,185.73,185.76,1200.0
2018-05-31 09:55:00,185.83,185.95,185.71,185.71,1000.0,185.83,185.95,185.71,185.71,1000.0
2018-05-31 10:00:00,185.91,186.59,185.91,186.29,2582.0,185.91,186.59,185.91,186.29,2582.0
2018-05-31 10:05:00,186.3,186.34,186.1,186.19,2003.0,186.3,186.34,186.1,186.19,2003.0
2018-05-31 10:10:00,186.19,186.26,186.19,186.26,800.0,186.19,186.26,186.19,186.26,800.0
2018-05-31 10:15:00,186.27,186.36,186.26,186.26,700.0,186.27,186.36,186.26,186.26,700.0
2018-05-31 10:20:00,186.28,186.29,186.11,186.17,2089.0,186.28,186.29,186.11,186.17,2089.0
2018-05-31 10:25:00,186.2,186.43,186.2,186.35,752.0,186.2,186.43,186.2,186.35,752.0
2018-05-31 10:30:00,186.35,186.38,186.25,186.35,2111.0,186.35,186.38,186.25,186.35,2111.0
2018-05-31 10:35:00,186.34,186.34,186.32,186.32,200.0,186.34,186.34,186.32,186.32,200.0
2018-05-31 10:40:00,186.32,186.36,186.24,186.32,1999.0,186.32,186.36,186.24,186.32,1999.0
2018-05-31 10:45:00,186.38,186.38,185.81,185.86,2223.0,186.38,186.38,185.81,185.86,2223.0
2018-05-31 10:50:00,185.86,186.4,185.85,186.4,4101.0,185.86,186.4,185.85,186.4,4101.0
2018-05-31 10:55:00,186.39,186.39,186.1,186.13,1017.0,186.39,186.39,186.1,186.13,1017.0
2018-05-31 11:00:00,186.1,186.1,185.96,186.1,800.0,186.1,186.1,185.96,186.1,800.0
2018-05-31 11:05:00,186.1,186.1,185.97,186.1,1172.0,186.1,186.1,185.97,186.1,1172.0
2018-05-31 11:10:00,186.08,186.08,185.97,185.97,300.0,186.08,186.08,185.97,185.97,300.0
2018-05-31 11:15:00,185.88,185.91,185.68,185.9,1700.0,185.88,185.91,185.68,185.9,1700.0
2018-05-31 11:20:00,185.93,185.97,185.91,185.97,700.0,185.93,185.97,185.91,185.97,700.0
2018-05-31 11:25:00,186.11,186.11,186.1,186.1,200.0,186.11,186.11,186.1,186.1,200.0
2018-05-31 11:30:00,186.13,186.13,186.11,186.11,600.0,186.13,186.13,186.11,186.11,600.0
2018-05-31 11:35:00,186.11,186.52,186.05,186.45,1003.0,186.11,186.52,186.05,186.45,1003.0
2018-05-31 11:40:00,186.66,186.76,186.66,186.66,8900.0,186.66,186.76,186.66,186.66,8900.0
2018-05-31 11:45:00,186.59,186.59,186.26,186.28,1900.0,186.59,186.59,186.26,186.28,1900.0
2018-05-31 11:50:00,186.08,186.08,185.92,185.92,851.0,186.08,186.08,185.92,185.92,851.0
2018-05-31 11:55:00,185.94,185.94,185.77,185.77,900.0,185.94,185.94,185.77,185.77,900.0
2018-05-31 12:00:00,185.73,185.86,185.68,185.81,3144.0,185.73,185.86,185.68,185.81,3144.0
2018-05-31 12:05:00,185.82,185.82,185.81,185.81,500.0,185.82,185.82,185.81,185.81,500.0
2018-05-31 12:10:00,185.81,185.81,185.81,185.81,0.0,185.81,185.81,185.81,185.81,0.0
2018-05-31 12:15:00,185.86,186.0,185.77,186.0,801.0,185.86,186.0,185.77,186.0,801.0
2018-05-31 12:20:00,185.98,185.98,185.98,185.98,200.0,185.98,185.98,185.98,185.98,200.0
2018-05-31 12:25:00,185.97,185.97,185.42,185.42,1100.0,185.97,185.97,185.42,185.42,1100.0
2018-05-31 12:30:00,185.45,185.54,185.23,185.23,1025.0,185.45,185.54,185.23,185.23,1025.0
2018-05-31 12:35:00,185.31,185.64,185.31,185.64,5418.0,185.31,185.64,185.31,185.64,5418.0
2018-05-31 12:40:00,185.51,185.51,185.48,185.49,500.0,185.51,185.51,185.48,185.49,500.0
2018-05-31 12:45:00,185.52,185.59,185.52,185.59,300.0,185.52,185.59,185.52,185.59,300.0
2018-05-31 12:50:00,185.6,185.65,185.49,185.49,500.0,185.6,185.65,185.49,185.49,500.0
2018-05-31 12:55:00,185.49,185.49,185.49,185.49,0.0,185.49,185.49,185.49,185.49,0.0
2018-05-31 13:00:00,185.59,185.59,185.42,185.42,700.0,185.59,185.59,185.42,185.42,700.0
2018-05-31 13:05:00,185.42,185.42,185.28,185.28,300.0,185.42,185.42,185.28,185.28,300.0
2018-05-31 13:10:00,185.39,185.39,185.22,185.22,500.0,185.39,185.39,185.22,185.22,500.0
2018-05-31 13:15:00,185.17,185.34,185.16,185.3,1300.0,185.17,185.34,185.16,185.3,1300.0
2018-05-31 13:20:00,185.41,185.53,185.4,185.46,1600.0,185.41,185.53,185.4,185.46,1600.0
2018-05-31 13:25:00,185.45,185.45,185.45,185.45,100.0,185.45,185.45,185.45,185.45,100.0
2018-05-31 13:30:00,185.49,185.57,185.47,185.47,1000.0,185.49,185.57,185.47,185.47,1000.0
2018-05-31 13:35:00,185.5,185.55,185.38,185.55,1386.0,185.5,185.55,185.38,185.55,1386.0
2018-05-31 13:40:00,185.55,185.55,185.54,185.54,400.0,185.55,185.55,185.54,185.54,400.0
2018-05-31 13:45:00,185.57,185.57,185.46,185.47,400.0,185.57,185.57,185.46,185.47,400.0
2018-05-31 13:50:00,185.46,185.46,185.29,185.29,1600.0,185.46,185.46,185.29,185.29,1600.0
2018-05-31 13:55:00,185.29,185.42,185.2,185.26,1830.0,185.29,185.42,185.2,185.26,1830.0
2018-05-31 14:00:00,185.15,185.15,184.97,185.0,1000.0,185.15,185.15,184.97,185.0,1000.0
2018-05-31 14:05:00,185.11,185.2,185.11,185.2,1000.0,185.11,185.2,185.11,185.2,1000.0
2018-05-31 14:10:00,185.19,185.26,185.19,185.26,1100.0,185.19,185.26,185.19,185.26,1100.0
2018-05-31 14:15:00,185.03,185.29,185.03,185.13,2749.0,185.03,185.29,185.03,185.13,2749.0
2018-05-31 14:20:00,185.24,185.33,185.23,185.28,1304.0,185.24,185.33,185.23,185.28,1304.0
2018-05-31 14:25:00,185.34,185.34,185.25,185.25,700.0,185.34,185.34,185.25,185.25,700.0
2018-05-31 14:30:00,185.12,185.17,184.81,184.82,1500.0,185.12,185.17,184.81,184.82,1500.0
2018-05-31 14:35:00,184.85,184.94,184.85,184.94,895.0,184.85,184.94,184.85,184.94,895.0
2018-05-31 14:40:00,184.96,185.12,184.96,185.12,500.0,184.96,185.12,184.96,185.12,500.0
2018-05-31 14:45:00,185.12,185.12,184.9,184.92,1188.0,185.12,185.12,184.9,184.92,1188.0
2018-05-31 14:50:00,184.91,184.92,184.77,184.92,1400.0,184.91,184.92,184.77,184.92,1400.0
2018-05-31 14:55:00,184.97,184.97,184.69,184.71,1400.0,184.97,184.97,184.69,184.71,1400.0
2018-05-31 15:00:00,184.56,184.56,184.37,184.37,300.0,184.56,184.56,184.37,184.37,300.0
2018-05-31 15:05:00,184.55,184.81,184.55,184.74,1800.0,184.55,184.81,184.55,184.74,1800.0
2018-05-31 15:10:00,184.56,184.56,184.34,184.35,1700.0,184.56,184.56,184.34,184.35,1700.0
2018-05-31 15:15:00,184.35,184.35,184.12,184.12,2000.0,184.35,184.35,184.12,184.12,2000.0
2018-05-31 15:20:00,184.12,184.3,183.96,184.07,2300.0,184.12,184.3,183.96,184.07,2300.0
2018-05-31 15:25:00,184.18,184.18,183.92,184.07,2700.0,184.18,184.18,183.92,184.07,2700.0
2018-05-31 15:30:00,184.1,184.1,183.65,183.81,2579.0,184.1,184.1,183.65,183.81,2579.0
2018-05-31 15:35:00,183.92,183.96,183.63,183.64,2954.0,183.92,183.96,183.63,183.64,2954.0
2018-05-31 15:40:00,183.75,183.89,183.59,183.83,3800.0,183.75,183.89,183.59,183.83,3800.0
2018-05-31 15:45:00,183.96,184.01,183.84,183.94,4300.0,183.96,184.01,183.84,183.94,4300.0
2018-05-31 15:50:00,183.97,183.99,183.8,183.97,6726.0,183.97,183.99,183.8,183.97,6726.0
2018-05-31 15:55:00,183.98,184.22,183.89,184.04,11419.0,183.98,184.22,183.89,184.04,11419.0
2018-06-01 09:30:00,185.67,186.44,185.67,186.15,3697.0,185.67,186.44,185.67,186.15,3697.0
2018-06-01 09:35:00,186.27,186.63,185.75,185.75,1500.0,186.27,186.63,185.75,185.75,1500.0
2018-06-01 09:40:00,185.85,186.01,185.85,186.01,1302.0,185.85,186.01,185.85,186.01,1302.0
2018-06-01 09:45:00,186.01,186.01,185.61,185.7,1646.0,186.01,186.01,185.61,185.7,1646.0
2018-06-01 09:50:00,185.73,186.2,185.69,186.2,2700.0,185.73,186.2,185.69,186.2,2700.0
2018-06-01 09:55:00,186.26,186.26,186.2,186.22,800.0,186.26,186.26,186.2,186.22,800.0
2018-06-01 10:00:00,186.45,186.46,186.38,186.46,950.0,186.45,186.46,186.38,186.46,950.0
2018-06-01 10:05:00,186.58,186.61,186.07,186.25,3600.0,186.58,186.61,186.07,186.25,3600.0
2018-06-01 10:10:00,186.24,186.24,185.85,185.85,1000.0,186.24,186.24,185.85,185.85,1000.0
2018-06-01 10:15:00,185.84,185.9,185.44,185.88,1600.0,185.84,185.9,185.44,185.88,1600.0
2018-06-01 10:20:00,185.82,186.41,185.78,186.41,1205.0,185.82,186.41,185.78,186.41,1205.0
2018-06-01 10:25:00,186.41,186.41,186.25,186.25,600.0,186.41,186.41,186.25,186.25,600.0
2018-06-01 10:30:00,186.15,186.15,185.94,185.94,600.0,186.15,186.15,185.94,185.94,600.0
2018-06-01 10:35:00,186.01,186.28,186.0,186.24,1555.0,186.01,186.28,186.0,186.24,1555.0
2018-06-01 10:40:00,186.27,186.27,186.1,186.18,1100.0,186.27,186.27,186.1,186.18,1100.0
2018-06-01 10:45:00,186.14,186.51,186.13,186.51,700.0,186.14,186.51,186.13,186.51,700.0
2018-06-01 10:50:00,186.58,186.93,186.58,186.86,1100.0,186.58,186.93,186.58,186.86,1100.0
2018-06-01 10:55:00,186.81,187.1,186.81,187.09,1138.0,186.81,187.1,186.81,187.09,1138.0
2018-06-01 11:00:00,187.15,187.17,186.83,186.83,1000.0,187.15,187.17,186.83,186.83,1000.0
2018-06-01 11:05:00,186.83,186.84,186.83,186.84,397.0,186.83,186.84,186.83,186.84,397.0
2018-06-01 11:10:00,186.66,186.78,186.51,186.51,600.0,186.66,186.78,186.51,186.51,600.0
2018-06-01 11:15:00,186.51,186.56,186.36,186.36,600.0,186.51,186.56,186.36,186.36,600.0
2018-06-01 11:20:00,186.65,186.66,186.65,186.66,789.0,186.65,186.66,186.65,186.66,789.0
2018-06-01 11:25:00,186.93,187.05,186.93,187.02,800.0,186.93,187.05,186.93,187.02,800.0
2018-06-01 11:30:00,187.02,187.02,186.72,186.84,876.0,187.02,187.02,186.72,186.84,876.0
2018-06-01 11:35:00,187.0,187.0,186.79,186.79,785.0,187.0,187.0,186.79,186.79,785.0
2018-06-01 11:40:00,186.74,186.74,186.74,186.74,300.0,186.74,186.74,186.74,186.74,300.0
2018-06-01 11:45:00,186.78,186.93,186.77,186.93,1500.0,186.78,186.93,186.77,186.93,1500.0
2018-06-01 11:50:00,186.9,186.9,186.76,186.76,200.0,186.9,186.9,186.76,186.76,200.0
2018-06-01 11:55:00,186.65,186.65,186.48,186.6,1010.0,186.65,186.65,186.48,186.6,1010.0
2018-06-01 12:00:00,186.39,186.39,186.39,186.39,200.0,186.39,186.39,186.39,186.39,200.0
2018-06-01 12:05:00,186.48,186.49,186.43,186.43,779.0,186.48,186.49,186.43,186.43,779.0
2018-06-01 12:10:00,186.58,186.69,186.57,186.59,700.0,186.58,186.69,186.57,186.59,700.0
2018-06-01 12:15:00,186.59,186.6,186.52,186.59,500.0,186.59,186.6,186.52,186.59,500.0
2018-06-01 12:20:00,186.59,186.59,186.41,186.5,400.0,186.59,186.59,186.41,186.5,400.0
2018-06-01 12:25:00,186.24,186.31,186.21,186.31,300.0,186.24,186.31,186.21,186.31,300.0
2018-06-01 12:30:00,186.31,186.61,186.2,186.61,3002.0,186.31,186.61,186.2,186.61,3002.0
2018-06-01 12:35:00,186.61,186.72,186.55,186.72,900.0,186.61,186.72,186.55,186.72,900.0
2018-06-01 12:40:00,186.75,186.86,186.75,186.79,500.0,186.75,186.86,186.75,186.79,500.0
2018-06-01 12:45:00,186.67,186.9,186.67,186.9,993.0,186.67,186.9,186.67,186.9,993.0
2018-06-01 12:50:00,186.89,186.89,186.71,186.71,500.0,186.89,186.89,186.71,186.71,500.0
2018-06-01 12:55:00,186.71,187.01,186.69,186.69,800.0,186.71,187.01,186.69,186.69,800.0
2018-06-01 13:00:00,186.68,186.87,186.67,186.87,990.0,186.68,186.87,186.67,186.87,990.0
2018-06-01 13:05:00,186.87,186.87,186.7,186.7,300.0,186.87,186.87,186.7,186.7,300.0
2018-06-01 13:10:00,186.87,186.87,186.54,186.78,500.0,186.87,186.87,186.54,186.78,500.0
2018-06-01 13:15:00,186.78,186.81,186.65,186.65,600.0,186.78,186.81,186.65,186.65,600.0
2018-06-01 13:20:00,186.73,186.96,186.65,186.69,2400.0,186.73,186.96,186.65,186.69,2400.0
2018-06-01 13:25:00,186.63,186.65,186.63,186.63,300.0,186.63,186.65,186.63,186.63,300.0
2018-06-01 13:30:00,186.53,186.73,186.53,186.73,800.0,186.53,186.73,186.53,186.73,800.0
2018-06-01 13:35:00,186.62,186.73,186.62,186.62,500.0,186.62,186.73,186.62,186.62,500.0
2018-06-01 13:40:00,186.73,186.89,186.72,186.89,1000.0,186.73,186.89,186.72,186.89,1000.0
2018-06-01 13:45:00,186.84,187.09,186.83,187.09,700.0,186.84,187.09,186.83,187.09,700.0
2018-06-01 13:50:00,187.08,187.45,187.08,187.44,4000.0,187.08,187.45,187.08,187.44,4000.0
2018-06-01 13:55:00,187.44,187.51,187.36,187.43,1300.0,187.44,187.51,187.36,187.43,1300.0
2018-06-01 14:00:00,187.35,187.35,187.11,187.22,2092.0,187.35,187.35,187.11,187.22,2092.0
2018-06-01 14:05:00,187.16,187.29,187.15,187.29,2385.0,187.16,187.29,187.15,187.29,2385.0
2018-06-01 14:10:00,187.23,187.32,187.14,187.26,2500.0,187.23,187.32,187.14,187.26,2500.0
2018-06-01 14:15:00,187.26,187.35,187.26,187.34,600.0,187.26,187.35,187.26,187.34,600.0
2018-06-01 14:20:00,187.28,187.4,187.25,187.4,1711.0,187.28,187.4,187.25,187.4,1711.0
2018-06-01 14:25:00,187.36,187.49,187.35,187.44,2260.0,187.36,187.49,187.35,187.44,2260.0
2018-06-01 14:30:00,187.35,187.46,187.29,187.46,800.0,187.35,187.46,187.29,187.46,800.0
2018-06-01 14:35:00,187.35,187.38,187.3,187.33,900.0,187.35,187.38,187.3,187.33,900.0
2018-06-01 14:40:00,187.34,187.36,187.3,187.3,1114.0,187.34,187.36,187.3,187.3,1114.0
2018-06-01 14:45:00,187.33,187.42,187.15,187.16,882.0,187.33,187.42,187.15,187.16,882.0
2018-06-01 14:50:00,187.35,187.48,187.35,187.48,1302.0,187.35,187.48,187.35,187.48,1302.0
2018-06-01 14:55:00,187.51,187.61,187.51,187.61,500.0,187.51,187.61,187.51,187.61,500.0
2018-06-01 15:00:00,187.67,187.68,187.3,187.3,2900.0,187.67,187.68,187.3,187.3,2900.0
2018-06-01 15:05:00,187.37,187.42,187.29,187.3,700.0,187.37,187.42,187.29,187.3,700.0
2018-06-01 15:10:00,187.34,187.38,187.07,187.25,3738.0,187.34,187.38,187.07,187.25,3738.0
2018-06-01 15:15:00,187.29,187.38,187.16,187.38,1902.0,187.29,187.38,187.16,187.38,1902.0
2018-06-01 15:20:00,187.38,187.38,187.24,187.3,1047.0,187.38,187.38,187.24,187.3,1047.0
2018-06-01 15:25:00,187.31,187.38,187.3,187.38,1000.0,187.31,187.38,187.3,187.38,1000.0
2018-06-01 15:30:00,187.3,187.45,187.3,187.45,1900.0,187.3,187.45,187.3,187.45,1900.0
2018-06-01 15:35:00,187.42,187.46,187.4,187.45,2300.0,187.42,187.46,187.4,187.45,2300.0
2018-06-01 15:40:00,187.5,187.51,187.3,187.3,1100.0,187.5,187.51,187.3,187.3,1100.0
2018-06-01 15:45:00,187.4,187.46,187.26,187.4,5527.0,187.4,187.46,187.26,187.4,5527.0
2018-06-01 15:50:00,187.42,187.54,187.42,187.45,1850.0,187.42,187.54,187.42,187.45,1850.0
2018-06-01 15:55:00,187.4,187.48,187.26,187.31,12205.0,187.4,187.48,187.26,187.31,12205.0
2018-06-04 09:30:00,188.55,188.85,188.0,188.85,4003.0,188.55,188.85,188.0,188.85,4003.0
2018-06-04 09:35:00,188.6,188.6,188.23,188.24,600.0,188.6,188.6,188.23,188.24,600.0
2018-06-04 09:40:00,188.39,188.55,187.87,188.55,2556.0,188.39,188.55,187.87,188.55,2556.0
2018-06-04 09:45:00,188.55,188.73,188.33,188.52,1580.0,188.55,188.73,188.33,188.52,1580.0
2018-06-04 09:50:00,188.87,189.02,188.87,188.98,3100.0,188.87,189.02,188.87,188.98,3100.0
2018-06-04 09:55:00,188.98,188.99,188.66,188.89,1200.0,188.98,188.99,188.66,188.89,1200.0
2018-06-04 10:00:00,189.15,189.16,188.42,188.42,2819.0,189.15,189.16,188.42,188.42,2819.0
2018-06-04 10:05:00,188.5,188.5,188.37,188.37,700.0,188.5,188.5,188.37,188.37,700.0
2018-06-04 10:10:00,188.47,188.6,188.47,188.48,2000.0,188.47,188.6,188.47,188.48,2000.0
2018-06-04 10:15:00,188.45,188.67,188.43,188.67,900.0,188.45,188.67,188.43,188.67,900.0
2018-06-04 10:20:00,188.67,188.67,188.67,188.67,0.0,188.67,188.67,188.67,188.67,0.0
2018-06-04 10:25:00,188.69,188.7,188.64,188.64,493.0,188.69,188.7,188.64,188.64,493.0
2018-06-04 10:30:00,188.64,188.64,188.49,188.49,514.0,188.64,188.64,188.49,188.49,514.0
2018-06-04 10:35:00,188.65,188.7,188.63,188.65,900.0,188.65,188.7,188.63,188.65,900.0
2018-06-04 10:40:00,188.82,189.2,188.82,188.93,1697.0,188.82,189.2,188.82,188.93,1697.0
2018-06-04 10:45:00,188.94,188.94,188.92,188.93,716.0,188.94,188.94,188.92,188.93,716.0
2018-06-04 10:50:00,188.95,189.0,188.77,188.77,600.0,188.95,189.0,188.77,188.77,600.0
2018-06-04 10:55:00,188.86,189.07,188.86,189.07,500.0,188.86,189.07,188.86,189.07,500.0
2018-06-04 11:00:00,189.12,189.18,189.01,189.01,1377.0,189.12,189.18,189.01,189.01,1377.0
2018-06-04 11:05:00,189.03,189.3,189.03,189.3,1500.0,189.03,189.3,189.03,189.3,1500.0
2018-06-04 11:10:00,189.41,189.57,189.27,189.37,5800.0,189.41,189.57,189.27,189.37,5800.0
2018-06-04 11:15:00,189.27,189.37,189.14,189.14,2180.0,189.27,189.37,189.14,189.14,2180.0
2018-06-04 11:20:00,189.48,189.51,189.43,189.43,2428.0,189.48,189.51,189.43,189.43,2428.0
2018-06-04 11:25:00,189.53,189.67,189.46,189.67,700.0,189.53,189.67,189.46,189.67,700.0
2018-06-04 11:30:00,189.67,189.67,189.67,189.67,0.0,189.67,189.67,189.67,189.67,0.0
2018-06-04 11:35:00,189.7,189.75,189.63,189.64,1718.0,189.7,189.75,189.63,189.64,1718.0
2018-06-04 11:40:00,189.63,189.7,189.63,189.7,1918.0,189.63,189.7,189.63,189.7,1918.0
2018-06-04 11:45:00,189.71,189.71,189.62,189.62,1200.0,189.71,189.71,189.62,189.62,1200.0
2018-06-04 11:50:00,189.7,189.77,189.57,189.57,1118.0,189.7,189.77,189.57,189.57,1118.0
2018-06-04 11:55:00,189.71,189.89,189.71,189.84,1018.0,189.71,189.89,189.71,189.84,1018.0
2018-06-04 12:00:00,189.86,189.89,189.74,189.78,700.0,189.86,189.89,189.74,189.78,700.0
2018-06-04 12:05:00,189.91,190.07,189.91,189.98,2505.0,189.91,190.07,189.91,189.98,2505.0
2018-06-04 12:10:00,190.01,190.34,189.96,190.31,2500.0,190.01,190.34,189.96,190.31,2500.0
2018-06-04 12:15:00,190.43,190.69,190.35,190.35,4334.0,190.43,190.69,190.35,190.35,4334.0
2018-06-04 12:20:00,190.49,190.49,190.2,190.2,1018.0,190.49,190.49,190.2,190.2,1018.0
2018-06-04 12:25:00,190.29,190.29,190.28,190.28,400.0,190.29,190.29,190.28,190.28,400.0
2018-06-04 12:30:00,190.38,190.39,190.38,190.39,600.0,190.38,190.39,190.38,190.39,600.0
2018-06-04 12:35:00,190.39,190.49,190.31,190.31,3972.0,190.39,190.49,190.31,190.31,3972.0
2018-06-04 12:40:00,190.41,190.42,190.03,190.03,4113.0,190.41,190.42,190.03,190.03,4113.0
2018-06-04 12:45:00,190.11,190.11,190.02,190.02,500.0,190.11,190.11,190.02,190.02,500.0
2018-06-04 12:50:00,190.03,190.06,190.01,190.01,1300.0,190.03,190.06,190.01,190.01,1300.0
2018-06-04 12:55:00,190.01,190.08,189.99,190.02,3602.0,190.01,190.08,189.99,190.02,3602.0
2018-06-04 13:00:00,190.02,190.02,189.88,189.96,2617.0,190.02,190.02,189.88,189.96,2617.0
2018-06-04 13:05:00,189.97,189.97,189.9,189.95,613.0,189.97,189.97,189.9,189.95,613.0
2018-06-04 13:10:00,189.95,190.06,189.93,189.93,3712.0,189.95,190.06,189.93,189.93,3712.0
2018-06-04 13:15:00,189.97,190.06,189.97,190.0,1202.0,189.97,190.06,189.97,190.0,1202.0
2018-06-04 13:20:00,189.87,189.87,189.83,189.83,400.0,189.87,189.87,189.83,189.83,400.0
2018-06-04 13:25:00,189.76,189.83,189.76,189.76,600.0,189.76,189.83,189.76,189.76,600.0
2018-06-04 13:30:00,189.76,189.84,189.76,189.76,1815.0,189.76,189.84,189.76,189.76,1815.0
2018-06-04 13:35:00,189.76,189.76,189.76,189.76,1300.0,189.76,189.76,189.76,189.76,1300.0
2018-06-04 13:40:00,189.76,189.82,189.76,189.79,2829.0,189.76,189.82,189.76,189.79,2829.0
2018-06-04 13:45:00,189.86,189.86,189.61,189.61,6800.0,189.86,189.86,189.61,189.61,6800.0
2018-06-04 13:50:00,189.56,189.74,189.56,189.74,2000.0,189.56,189.74,189.56,189.74,2000.0
2018-06-04 13:55:00,189.8,189.87,189.63,189.63,800.0,189.8,189.87,189.63,189.63,800.0
2018-06-04 14:00:00,189.7,189.75,189.63,189.7,1600.0,189.7,189.75,189.63,189.7,1600.0
2018-06-04 14:05:00,189.75,189.8,189.75,189.75,1800.0,189.75,189.8,189.75,189.75,1800.0
2018-06-04 14:10:00,189.75,189.85,189.68,189.85,1457.0,189.75,189.85,189.68,189.85,1457.0
2018-06-04 14:15:00,189.75,189.84,189.74,189.81,2400.0,189.75,189.84,189.74,189.81,2400.0
2018-06-04 14:20:00,189.81,189.81,189.81,189.81,487.0,189.81,189.81,189.81,189.81,487.0
2018-06-04 14:25:00,189.81,189.85,189.75,189.77,700.0,189.81,189.85,189.75,189.77,700.0
2018-06-04 14:30:00,189.75,189.84,189.75,189.77,600.0,189.75,189.84,189.75,189.77,600.0
2018-06-04 14:35:00,189.81,189.85,189.81,189.85,400.0,189.81,189.85,189.81,189.85,400.0
2018-06-04 14:40:00,189.85,189.85,189.75,189.75,800.0,189.85,189.85,189.75,189.75,800.0
2018-06-04 14:45:00,189.75,189.85,189.75,189.75,1200.0,189.75,189.85,189.75,189.75,1200.0
2018-06-04 14:50:00,189.75,189.8,189.72,189.75,3500.0,189.75,189.8,189.72,189.75,3500.0
2018-06-04 14:55:00,189.81,189.94,189.81,189.92,1027.0,189.81,189.94,189.81,189.92,1027.0
2018-06-04 15:00:00,189.93,189.98,189.75,189.77,1200.0,189.93,189.98,189.75,189.77,1200.0
2018-06-04 15:05:00,189.78,189.78,189.7,189.76,1200.0,189.78,189.78,189.7,189.76,1200.0
2018-06-04 15:10:00,189.81,189.87,189.77,189.77,1471.0,189.81,189.87,189.77,189.77,1471.0
2018-06-04 15:15:00,189.79,189.79,189.79,189.79,200.0,189.79,189.79,189.79,189.79,200.0
2018-06-04 15:20:00,189.79,189.88,189.79,189.87,512.0,189.79,189.88,189.79,189.87,512.0
2018-06-04 15:25:00,189.76,189.87,189.75,189.75,2064.0,189.76,189.87,189.75,189.75,2064.0
2018-06-04 15:30:00,189.75,189.82,189.75,189.82,2811.0,189.75,189.82,189.75,189.82,2811.0
2018-06-04 15:35:00,189.78,189.8,189.76,189.8,900.0,189.78,189.8,189.76,189.8,900.0
2018-06-04 15:40:00,189.75,189.81,189.7,189.75,1250.0,189.75,189.81,189.7,189.75,1250.0
2018-06-04 15:45:00,189.73,189.74,189.64,189.66,5253.0,189.73,189.74,189.64,189.66,5253.0
2018-06-04 15:50:00,189.66,189.75,189.63,189.64,12323.0,189.66,189.75,189.63,189.64,12323.0
2018-06-04 15:55:00,189.65,189.9,189.63,189.81,43420.0,189.65,189.9,189.63,189.81,43420.0
2018-06-05 09:30:00,190.3,190.41,190.09,190.4,4963.0,190.3,190.41,190.09,190.4,4963.0
2018-06-05 09:35:00,190.9,191.47,190.87,190.99,8441.0,190.9,191.47,190.87,190.99,8441.0
2018-06-05 09:40:00,191.25,191.9,191.25,191.81,1300.0,191.25,191.9,191.25,191.81,1300.0
2018-06-05 09:45:00,191.87,192.02,191.87,192.02,400.0,191.87,192.02,191.87,192.02,400.0
2018-06-05 09:50:00,192.03,192.04,191.89,191.89,711.0,192.03,192.04,191.89,191.89,711.0
2018-06-05 09:55:00,191.89,191.89,191.89,191.89,300.0,191.89,191.89,191.89,191.89,300.0
2018-06-05 10:00:00,191.82,191.89,191.82,191.86,661.0,191.82,191.89,191.82,191.86,661.0
2018-06-05 10:05:00,192.02,192.2,192.02,192.05,1100.0,192.02,192.2,192.02,192.05,1100.0
2018-06-05 10:10:00,192.05,192.05,191.85,191.9,600.0,192.05,192.05,191.85,191.9,600.0
2018-06-05 10:15:00,191.65,191.65,191.65,191.65,100.0,191.65,191.65,191.65,191.65,100.0
2018-06-05 10:20:00,191.54,191.77,191.43,191.77,3100.0,191.54,191.77,191.43,191.77,3100.0
2018-06-05 10:25:00,191.56,191.56,191.56,191.56,100.0,191.56,191.56,191.56,191.56,100.0
2018-06-05 10:30:00,191.56,191.56,191.41,191.46,1705.0,191.56,191.56,191.41,191.46,1705.0
2018-06-05 10:35:00,191.45,191.61,191.42,191.53,5196.0,191.45,191.61,191.42,191.53,5196.0
2018-06-05 10:40:00,191.69,191.73,191.6,191.6,600.0,191.69,191.73,191.6,191.6,600.0
2018-06-05 10:45:00,191.73,191.75,191.58,191.58,500.0,191.73,191.75,191.58,191.58,500.0
2018-06-05 10:50:00,191.69,191.71,191.56,191.57,715.0,191.69,191.71,191.56,191.57,715.0
2018-06-05 10:55:00,191.77,191.77,191.68,191.68,500.0,191.77,191.77,191.68,191.68,500.0
2018-06-05 11:00:00,191.68,191.68,191.55,191.55,1200.0,191.68,191.68,191.55,191.55,1200.0
2018-06-05 11:05:00,191.57,191.66,191.47,191.55,10800.0,191.57,191.66,191.47,191.55,10800.0
2018-06-05 11:10:00,191.57,191.62,191.57,191.62,751.0,191.57,191.62,191.57,191.62,751.0
2018-06-05 11:15:00,191.72,191.73,191.72,191.73,500.0,191.72,191.73,191.72,191.73,500.0
2018-06-05 11:20:00,191.79,191.79,191.79,191.79,100.0,191.79,191.79,191.79,191.79,100.0
2018-06-05 11:25:00,191.88,191.93,191.57,191.57,1800.0,191.88,191.93,191.57,191.57,1800.0
2018-06-05 11:30:00,191.57,191.67,191.55,191.67,2100.0,191.57,191.67,191.55,191.67,2100.0
2018-06-05 11:35:00,191.59,191.69,191.57,191.68,1800.0,191.59,191.69,191.57,191.68,1800.0
2018-06-05 11:40:00,191.59,191.69,191.47,191.57,5600.0,191.59,191.69,191.47,191.57,5600.0
2018-06-05 11:45:00,191.76,191.86,191.74,191.74,1550.0,191.76,191.86,191.74,191.74,1550.0
2018-06-05 11:50:00,191.74,191.74,191.74,191.74,0.0,191.74,191.74,191.74,191.74,0.0
2018-06-05 11:55:00,191.83,191.83,191.77,191.77,809.0,191.83,191.83,191.77,191.77,809.0
2018-06-05 12:00:00,191.77,191.77,191.55,191.62,800.0,191.77,191.77,191.55,191.62,800.0
2018-06-05 12:05:00,191.58,191.7,191.57,191.6,2200.0,191.58,191.7,191.57,191.6,2200.0
2018-06-05 12:10:00,191.6,191.6,191.43,191.47,2100.0,191.6,191.6,191.43,191.47,2100.0
2018-06-05 12:15:00,191.47,191.51,191.42,191.51,1902.0,191.47,191.51,191.42,191.51,1902.0
2018-06-05 12:20:00,191.51,191.51,191.47,191.47,900.0,191.51,191.51,191.47,191.47,900.0
2018-06-05 12:25:00,191.56,191.57,191.56,191.56,500.0,191.56,191.57,191.56,191.56,500.0
2018-06-05 12:30:00,191.47,191.66,191.47,191.66,900.0,191.47,191.66,191.47,191.66,900.0
2018-06-05 12:35:00,191.66,191.66,191.66,191.66,200.0,191.66,191.66,191.66,191.66,200.0
2018-06-05 12:40:00,191.67,191.7,191.67,191.7,200.0,191.67,191.7,191.67,191.7,200.0
2018-06-05 12:45:00,191.94,191.95,191.9,191.9,900.0,191.94,191.95,191.9,191.9,900.0
2018-06-05 12:50:00,191.67,191.67,191.67,191.67,100.0,191.67,191.67,191.67,191.67,100.0
2018-06-05 12:55:00,191.67,191.67,191.67,191.67,0.0,191.67,191.67,191.67,191.67,0.0
2018-06-05 13:00:00,191.73,191.8,191.73,191.79,655.0,191.73,191.8,191.73,191.79,655.0
2018-06-05 13:05:00,191.84,191.93,191.82,191.83,741.0,191.84,191.93,191.82,191.83,741.0
2018-06-05 13:10:00,191.83,191.83,191.83,191.83,0.0,191.83,191.83,191.83,191.83,0.0
2018-06-05 13:15:00,191.95,191.95,191.95,191.95,301.0,191.95,191.95,191.95,191.95,301.0
2018-06-05 13:20:00,192.07,192.07,192.06,192.07,400.0,192.07,192.07,192.06,192.07,400.0
2018-06-05 13:25:00,192.07,192.1,192.07,192.1,400.0,192.07,192.1,192.07,192.1,400.0
2018-06-05 13:30:00,192.13,192.18,192.13,192.18,400.0,192.13,192.18,192.13,192.18,400.0
2018-06-05 13:35:00,192.2,192.2,192.18,192.18,400.0,192.2,192.2,192.18,192.18,400.0
2018-06-05 13:40:00,192.25,192.25,192.25,192.25,402.0,192.25,192.25,192.25,192.25,402.0
2018-06-05 13:45:00,192.26,192.26,192.26,192.26,400.0,192.26,192.26,192.26,192.26,400.0
2018-06-05 13:50:00,192.25,192.25,192.24,192.24,400.0,192.25,192.25,192.24,192.24,400.0
2018-06-05 13:55:00,192.22,192.22,192.22,192.22,300.0,192.22,192.22,192.22,192.22,300.0
2018-06-05 14:00:00,192.23,192.23,191.82,191.82,3602.0,192.23,192.23,191.82,191.82,3602.0
2018-06-05 14:05:00,192.01,192.01,191.82,191.89,800.0,192.01,192.01,191.82,191.89,800.0
2018-06-05 14:10:00,191.89,191.92,191.66,191.79,600.0,191.89,191.92,191.66,191.79,600.0
2018-06-05 14:15:00,191.91,192.04,191.91,191.92,1913.0,191.91,192.04,191.91,191.92,1913.0
2018-06-05 14:20:00,191.92,191.96,191.76,191.96,1400.0,191.92,191.96,191.76,191.96,1400.0
2018-06-05 14:25:00,192.06,192.12,191.98,191.98,1100.0,192.06,192.12,191.98,191.98,1100.0
2018-06-05 14:30:00,192.15,192.23,192.15,192.23,500.0,192.15,192.23,192.15,192.23,500.0
2018-06-05 14:35:00,192.1,192.29,192.03,192.14,600.0,192.1,192.29,192.03,192.14,600.0
2018-06-05 14:40:00,192.28,192.28,192.13,192.13,2500.0,192.28,192.28,192.13,192.13,2500.0
2018-06-05 14:45:00,192.25,192.31,192.17,192.31,800.0,192.25,192.31,192.17,192.31,800.0
2018-06-05 14:50:00,192.14,192.34,192.1,192.26,2834.0,192.14,192.34,192.1,192.26,2834.0
2018-06-05 14:55:00,192.28,192.28,192.0,192.0,400.0,192.28,192.28,192.0,192.0,400.0
2018-06-05 15:00:00,192.0,192.0,191.81,191.81,300.0,192.0,192.0,191.81,191.81,300.0
2018-06-05 15:05:00,191.93,191.93,191.86,191.87,1000.0,191.93,191.93,191.86,191.87,1000.0
2018-06-05 15:10:00,191.87,191.87,191.76,191.78,1100.0,191.87,191.87,191.76,191.78,1100.0
2018-06-05 15:15:00,191.7,191.71,191.7,191.71,300.0,191.7,191.71,191.7,191.71,300.0
2018-06-05 15:20:00,191.71,191.77,191.47,191.47,1100.0,191.71,191.77,191.47,191.47,1100.0
2018-06-05 15:25:00,191.48,191.55,191.47,191.47,1400.0,191.48,191.55,191.47,191.47,1400.0
2018-06-05 15:30:00,191.58,191.66,191.52,191.52,2146.0,191.58,191.66,191.52,191.52,2146.0
2018-06-05 15:35:00,191.52,191.52,191.52,191.52,0.0,191.52,191.52,191.52,191.52,0.0
2018-06-05 15:40:00,191.55,191.56,191.47,191.55,1378.0,191.55,191.56,191.47,191.55,1378.0
2018-06-05 15:45:00,191.55,191.58,191.48,191.48,2453.0,191.55,191.58,191.48,191.48,2453.0
2018-06-05 15:50:00,191.47,191.61,191.47,191.61,1700.0,191.47,191.61,191.47,191.61,1700.0
2018-06-05 15:55:00,191.68,191.86,191.65,191.75,6294.0,191.68,191.86,191.65,191.75,6294.0
2018-06-06 09:30:00,192.46,192.53,192.15,192.53,2225.0,192.46,192.53,192.15,192.53,2225.0
2018-06-06 09:35:00,192.56,192.56,192.44,192.44,500.0,192.56,192.56,192.44,192.44,500.0
2018-06-06 09:40:00,192.37,192.37,191.91,192.06,500.0,192.37,192.37,191.91,192.06,500.0
2018-06-06 09:45:00,192.06,192.06,192.06,192.06,600.0,192.06,192.06,192.06,192.06,600.0
2018-06-06 09:50:00,192.05,192.4,192.05,192.33,2578.0,192.05,192.4,192.05,192.33,2578.0
2018-06-06 09:55:00,192.32,192.32,191.89,191.89,700.0,192.32,192.32,191.89,191.89,700.0
2018-06-06 10:00:00,192.08,192.1,192.02,192.1,1114.0,192.08,192.1,192.02,192.1,1114.0
2018-06-06 10:05:00,192.13,192.21,192.09,192.09,1300.0,192.13,192.21,192.09,192.09,1300.0
2018-06-06 10:10:00,192.09,192.2,192.09,192.13,895.0,192.09,192.2,192.09,192.13,895.0
2018-06-06 10:15:00,192.13,192.21,192.13,192.21,400.0,192.13,192.21,192.13,192.21,400.0
2018-06-06 10:20:00,192.22,192.31,192.18,192.31,1200.0,192.22,192.31,192.18,192.31,1200.0
2018-06-06 10:25:00,192.31,192.4,192.31,192.36,1030.0,192.31,192.4,192.31,192.36,1030.0
2018-06-06 10:30:00,192.36,192.36,192.36,192.36,200.0,192.36,192.36,192.36,192.36,200.0
2018-06-06 10:35:00,192.43,192.78,192.42,192.78,1300.0,192.43,192.78,192.42,192.78,1300.0
2018-06-06 10:40:00,192.92,193.16,192.92,193.03,900.0,192.92,193.16,192.92,193.03,900.0
2018-06-06 10:45:00,193.04,193.23,192.87,193.17,1800.0,193.04,193.23,192.87,193.17,1800.0
2018-06-06 10:50:00,193.23,193.42,192.99,192.99,1000.0,193.23,193.42,192.99,192.99,1000.0
2018-06-06 10:55:00,193.13,193.52,193.13,193.52,761.0,193.13,193.52,193.13,193.52,761.0
2018-06-06 11:00:00,193.45,193.57,193.24,193.53,1412.0,193.45,193.57,193.24,193.53,1412.0
2018-06-06 11:05:00,193.44,193.44,193.39,193.39,300.0,193.44,193.44,193.39,193.39,300.0
2018-06-06 11:10:00,193.34,193.4,193.34,193.4,700.0,193.34,193.4,193.34,193.4,700.0
2018-06-06 11:15:00,193.4,193.4,193.2,193.24,1200.0,193.4,193.4,193.2,193.24,1200.0
2018-06-06 11:20:00,193.24,193.24,193.24,193.24,200.0,193.24,193.24,193.24,193.24,200.0
2018-06-06 11:25:00,193.36,193.73,193.36,193.51,1000.0,193.36,193.73,193.36,193.51,1000.0
2018-06-06 11:30:00,193.52,193.62,193.36,193.36,1205.0,193.52,193.62,193.36,193.36,1205.0
2018-06-06 11:35:00,193.52,193.52,193.44,193.44,300.0,193.52,193.52,193.44,193.44,300.0
2018-06-06 11:40:00,193.3,193.3,193.09,193.09,1400.0,193.3,193.3,193.09,193.09,1400.0
2018-06-06 11:45:00,193.13,193.16,193.13,193.14,1200.0,193.13,193.16,193.13,193.14,1200.0
2018-06-06 11:50:00,193.13,193.13,192.76,192.76,400.0,193.13,193.13,192.76,192.76,400.0
2018-06-06 11:55:00,192.71,192.97,192.71,192.96,1300.0,192.71,192.97,192.71,192.96,1300.0
2018-06-06 12:00:00,192.75,192.81,192.31,192.31,12700.0,192.75,192.81,192.31,192.31,12700.0
2018-06-06 12:05:00,192.41,192.41,192.21,192.38,8411.0,192.41,192.41,192.21,192.38,8411.0
2018-06-06 12:10:00,192.45,192.68,192.45,192.68,1000.0,192.45,192.68,192.45,192.68,1000.0
2018-06-06 12:15:00,192.5,192.74,192.5,192.58,900.0,192.5,192.74,192.5,192.58,900.0
2018-06-06 12:20:00,192.7,192.71,192.7,192.7,400.0,192.7,192.71,192.7,192.7,400.0
2018-06-06 12:25:00,192.7,192.75,192.7,192.75,702.0,192.7,192.75,192.7,192.75,702.0
2018-06-06 12:30:00,192.71,192.75,192.65,192.74,1500.0,192.71,192.75,192.65,192.74,1500.0
2018-06-06 12:35:00,192.71,192.71,192.5,192.52,1600.0,192.71,192.71,192.5,192.52,1600.0
2018-06-06 12:40:00,192.41,192.63,192.41,192.61,300.0,192.41,192.63,192.41,192.61,300.0
2018-06-06 12:45:00,192.61,192.61,192.46,192.46,700.0,192.61,192.61,192.46,192.46,700.0
2018-06-06 12:50:00,192.58,192.58,192.52,192.52,700.0,192.58,192.58,192.52,192.52,700.0
2018-06-06 12:55:00,192.56,192.57,192.54,192.54,300.0,192.56,192.57,192.54,192.54,300.0
2018-06-06 13:00:00,192.45,192.47,192.41,192.45,1600.0,192.45,192.47,192.41,192.45,1600.0
2018-06-06 13:05:00,192.45,192.45,192.45,192.45,0.0,192.45,192.45,192.45,192.45,0.0
2018-06-06 13:10:00,192.48,192.51,192.45,192.46,2400.0,192.48,192.51,192.45,192.46,2400.0
2018-06-06 13:15:00,192.57,192.61,192.54,192.6,936.0,192.57,192.61,192.54,192.6,936.0
2018-06-06 13:20:00,192.53,192.61,192.45,192.5,1900.0,192.53,192.61,192.45,192.5,1900.0
2018-06-06 13:25:00,192.51,192.51,192.45,192.45,900.0,192.51,192.51,192.45,192.45,900.0
2018-06-06 13:30:00,192.45,192.45,192.45,192.45,0.0,192.45,192.45,192.45,192.45,0.0
2018-06-06 13:35:00,192.58,192.58,192.41,192.45,2600.0,192.58,192.58,192.41,192.45,2600.0
2018-06-06 13:40:00,192.45,192.46,192.42,192.43,700.0,192.45,192.46,192.42,192.43,700.0
2018-06-06 13:45:00,192.43,192.43,192.43,192.43,400.0,192.43,192.43,192.43,192.43,400.0
2018-06-06 13:50:00,192.43,192.46,192.41,192.41,2636.0,192.43,192.46,192.41,192.41,2636.0
2018-06-06 13:55:00,192.46,192.53,192.42,192.53,1104.0,192.46,192.53,192.42,192.53,1104.0
2018-06-06 14:00:00,192.59,192.59,192.59,192.59,100.0,192.59,192.59,192.59,192.59,100.0
2018-06-06 14:05:00,192.74,192.75,192.61,192.61,3050.0,192.74,192.75,192.61,192.61,3050.0
2018-06-06 14:10:00,192.61,192.75,192.61,192.71,400.0,192.61,192.75,192.61,192.71,400.0
2018-06-06 14:15:00,192.71,192.74,192.63,192.63,2118.0,192.71,192.74,192.63,192.63,2118.0
2018-06-06 14:20:00,192.63,192.63,192.63,192.63,0.0,192.63,192.63,192.63,192.63,0.0
2018-06-06 14:25:00,192.66,192.68,192.54,192.54,1552.0,192.66,192.68,192.54,192.54,1552.0
2018-06-06 14:30:00,192.63,192.63,192.62,192.63,530.0,192.63,192.63,192.62,192.63,530.0
2018-06-06 14:35:00,192.67,192.71,192.52,192.52,2518.0,192.67,192.71,192.52,192.52,2518.0
2018-06-06 14:40:00,192.59,192.65,192.58,192.58,1650.0,192.59,192.65,192.58,192.58,1650.0
2018-06-06 14:45:00,192.58,192.6,192.58,192.59,200.0,192.58,192.6,192.58,192.59,200.0
2018-06-06 14:50:00,192.61,192.69,192.53,192.61,1100.0,192.61,192.69,192.53,192.61,1100.0
2018-06-06 14:55:00,192.52,192.61,192.52,192.6,831.0,192.52,192.61,192.52,192.6,831.0
2018-06-06 15:00:00,192.6,192.71,192.6,192.67,2100.0,192.6,192.71,192.6,192.67,2100.0
2018-06-06 15:05:00,192.67,192.69,192.67,192.69,400.0,192.67,192.69,192.67,192.69,400.0
2018-06-06 15:10:00,192.72,192.78,192.68,192.68,2400.0,192.72,192.78,192.68,192.68,2400.0
2018-06-06 15:15:00,192.75,192.75,192.64,192.69,2300.0,192.75,192.75,192.64,192.69,2300.0
2018-06-06 15:20:00,192.7,192.7,192.59,192.59,1400.0,192.7,192.7,192.59,192.59,1400.0
2018-06-06 15:25:00,192.59,192.65,192.51,192.55,9700.0,192.59,192.65,192.51,192.55,9700.0
2018-06-06 15:30:00,192.65,192.85,192.54,192.81,6300.0,192.65,192.85,192.54,192.81,6300.0
2018-06-06 15:35:00,192.84,192.92,192.76,192.92,1000.0,192.84,192.92,192.76,192.92,1000.0
2018-06-06 15:40:00,192.98,193.0,192.69,192.69,3250.0,192.98,193.0,192.69,192.69,3250.0
2018-06-06 15:45:00,192.68,192.75,192.59,192.7,3110.0,192.68,192.75,192.59,192.7,3110.0
2018-06-06 15:50:00,192.72,192.72,192.55,192.55,8108.0,192.72,192.72,192.55,192.55,8108.0
2018-06-06 15:55:00,192.59,192.91,192.52,192.9,17982.0,192.59,192.91,192.52,192.9,17982.0
2018-06-07 09:30:00,193.32,193.87,192.89,193.73,2495.0,193.32,193.87,192.89,193.73,2495.0
2018-06-07 09:35:00,193.64,193.84,193.16,193.37,1100.0,193.64,193.84,193.16,193.37,1100.0
2018-06-07 09:40:00,193.17,193.2,193.17,193.2,300.0,193.17,193.2,193.17,193.2,300.0
2018-06-07 09:45:00,193.47,193.56,193.33,193.44,2200.0,193.47,193.56,193.33,193.44,2200.0
2018-06-07 09:50:00,193.4,193.4,193.19,193.32,800.0,193.4,193.4,193.19,193.32,800.0
2018-06-07 09:55:00,193.35,193.69,193.35,193.36,1500.0,193.35,193.69,193.35,193.36,1500.0
2018-06-07 10:00:00,193.36,193.36,193.09,193.09,300.0,193.36,193.36,193.09,193.09,300.0
2018-06-07 10:05:00,193.21,193.27,193.04,193.13,1400.0,193.21,193.27,193.04,193.13,1400.0
2018-06-07 10:10:00,193.01,193.22,192.87,193.02,1558.0,193.01,193.22,192.87,193.02,1558.0
2018-06-07 10:15:00,193.02,193.07,192.93,192.93,700.0,193.02,193.07,192.93,192.93,700.0
2018-06-07 10:20:00,192.87,192.93,192.54,192.74,3100.0,192.87,192.93,192.54,192.74,3100.0
2018-06-07 10:25:00,192.55,192.7,192.55,192.55,2700.0,192.55,192.7,192.55,192.55,2700.0
2018-06-07 10:30:00,192.55,192.58,192.52,192.55,2900.0,192.55,192.58,192.52,192.55,2900.0
2018-06-07 10:35:00,192.47,192.47,192.26,192.39,4400.0,192.47,192.47,192.26,192.39,4400.0
2018-06-07 10:40:00,192.34,192.35,192.26,192.3,5696.0,192.34,192.35,192.26,192.3,5696.0
2018-06-07 10:45:00,192.4,192.45,192.26,192.45,5500.0,192.4,192.45,192.26,192.45,5500.0
2018-06-07 10:50:00,192.28,192.54,192.28,192.52,1800.0,192.28,192.54,192.28,192.52,1800.0
2018-06-07 10:55:00,192.47,192.69,192.47,192.69,1200.0,192.47,192.69,192.47,192.69,1200.0
2018-06-07 11:00:00,192.53,192.73,192.5,192.73,1600.0,192.53,192.73,192.5,192.73,1600.0
2018-06-07 11:05:00,192.58,192.66,192.35,192.45,1200.0,192.58,192.66,192.35,192.45,1200.0
2018-06-07 11:10:00,192.47,192.5,192.41,192.5,2100.0,192.47,192.5,192.41,192.5,2100.0
2018-06-07 11:15:00,192.71,192.71,192.6,192.64,500.0,192.71,192.71,192.6,192.64,500.0
2018-06-07 11:20:00,192.65,192.77,192.65,192.67,802.0,192.65,192.77,192.65,192.67,802.0
2018-06-07 11:25:00,192.67,192.88,192.51,192.62,3700.0,192.67,192.88,192.51,192.62,3700.0
2018-06-07 11:30:00,192.66,192.66,192.51,192.51,3145.0,192.66,192.66,192.51,192.51,3145.0
2018-06-07 11:35:00,192.51,192.89,192.45,192.84,1500.0,192.51,192.89,192.45,192.84,1500.0
2018-06-07 11:40:00,192.86,192.89,192.54,192.79,1300.0,192.86,192.89,192.54,192.79,1300.0
2018-06-07 11:45:00,192.91,192.91,192.79,192.79,300.0,192.91,192.91,192.79,192.79,300.0
2018-06-07 11:50:00,192.53,192.73,192.53,192.73,1200.0,192.53,192.73,192.53,192.73,1200.0
2018-06-07 11:55:00,192.75,193.0,192.71,192.84,2419.0,192.75,193.0,192.71,192.84,2419.0
2018-06-07 12:00:00,192.83,192.84,192.79,192.8,1101.0,192.83,192.84,192.79,192.8,1101.0
2018-06-07 12:05:00,192.71,192.72,192.69,192.69,200.0,192.71,192.72,192.69,192.69,200.0
2018-06-07 12:10:00,192.69,192.69,192.62,192.67,1600.0,192.69,192.69,192.62,192.67,1600.0
2018-06-07 12:15:00,192.74,192.74,192.6,192.61,1100.0,192.74,192.74,192.6,192.61,1100.0
2018-06-07 12:20:00,192.55,192.64,192.51,192.64,1733.0,192.55,192.64,192.51,192.64,1733.0
2018-06-07 12:25:00,192.77,192.87,192.77,192.79,1892.0,192.77,192.87,192.77,192.79,1892.0
2018-06-07 12:30:00,192.79,192.79,192.65,192.74,800.0,192.79,192.79,192.65,192.74,800.0
2018-06-07 12:35:00,192.66,192.68,192.66,192.66,807.0,192.66,192.68,192.66,192.66,807.0
2018-06-07 12:40:00,192.68,192.68,192.51,192.6,1300.0,192.68,192.68,192.51,192.6,1300.0
2018-06-07 12:45:00,192.63,192.64,192.47,192.52,3999.0,192.63,192.64,192.47,192.52,3999.0
2018-06-07 12:50:00,192.41,192.49,192.41,192.43,1600.0,192.41,192.49,192.41,192.43,1600.0
2018-06-07 12:55:00,192.51,192.6,192.41,192.6,3890.0,192.51,192.6,192.41,192.6,3890.0
2018-06-07 13:00:00,192.6,192.61,192.55,192.59,827.0,192.6,192.61,192.55,192.59,827.0
2018-06-07 13:05:00,192.46,192.56,192.46,192.51,1647.0,192.46,192.56,192.46,192.51,1647.0
2018-06-07 13:10:00,192.48,192.55,192.48,192.49,1300.0,192.48,192.55,192.48,192.49,1300.0
2018-06-07 13:15:00,192.49,192.49,192.41,192.41,5800.0,192.49,192.49,192.41,192.41,5800.0
2018-06-07 13:20:00,192.42,192.48,192.41,192.48,2550.0,192.42,192.48,192.41,192.48,2550.0
2018-06-07 13:25:00,192.48,192.5,192.36,192.36,750.0,192.48,192.5,192.36,192.36,750.0
2018-06-07 13:30:00,192.45,192.45,192.32,192.37,3052.0,192.45,192.45,192.32,192.37,3052.0
2018-06-07 13:35:00,192.37,192.39,192.25,192.35,10070.0,192.37,192.39,192.25,192.35,10070.0
2018-06-07 13:40:00,192.28,192.41,192.25,192.41,5000.0,192.28,192.41,192.25,192.41,5000.0
2018-06-07 13:45:00,192.28,192.46,192.18,192.46,2825.0,192.28,192.46,192.18,192.46,2825.0
2018-06-07 13:50:00,192.54,192.54,192.39,192.39,843.0,192.54,192.54,192.39,192.39,843.0
2018-06-07 13:55:00,192.27,192.42,192.27,192.3,700.0,192.27,192.42,192.27,192.3,700.0
2018-06-07 14:00:00,192.4,192.41,192.25,192.41,1800.0,192.4,192.41,192.25,192.41,1800.0
2018-06-07 14:05:00,192.47,192.63,192.47,192.6,1217.0,192.47,192.63,192.47,192.6,1217.0
2018-06-07 14:10:00,192.65,192.67,192.58,192.67,600.0,192.65,192.67,192.58,192.67,600.0
2018-06-07 14:15:00,192.74,193.02,192.73,193.02,600.0,192.74,193.02,192.73,193.02,600.0
2018-06-07 14:20:00,193.0,193.17,193.0,193.17,7313.0,193.0,193.17,193.0,193.17,7313.0
2018-06-07 14:25:00,193.17,193.17,193.04,193.06,900.0,193.17,193.17,193.04,193.06,900.0
2018-06-07 14:30:00,193.09,193.16,193.04,193.12,1400.0,193.09,193.16,193.04,193.12,1400.0
2018-06-07 14:35:00,193.16,193.41,193.15,193.4,960.0,193.16,193.41,193.15,193.4,960.0
2018-06-07 14:40:00,193.34,193.4,193.21,193.3,5216.0,193.34,193.4,193.21,193.3,5216.0
2018-06-07 14:45:00,193.22,193.37,193.19,193.37,2400.0,193.22,193.37,193.19,193.37,2400.0
2018-06-07 14:50:00,193.33,193.38,193.26,193.27,2600.0,193.33,193.38,193.26,193.27,2600.0
2018-06-07 14:55:00,193.23,193.23,193.22,193.22,300.0,193.23,193.23,193.22,193.22,300.0
2018-06-07 15:00:00,193.22,193.42,193.11,193.42,1700.0,193.22,193.42,193.11,193.42,1700.0
2018-06-07 15:05:00,193.42,193.5,193.22,193.45,5473.0,193.42,193.5,193.22,193.45,5473.0
2018-06-07 15:10:00,193.45,193.52,193.22,193.39,2000.0,193.45,193.52,193.22,193.39,2000.0
2018-06-07 15:15:00,193.47,193.51,193.26,193.4,1800.0,193.47,193.51,193.26,193.4,1800.0
2018-06-07 15:20:00,193.4,193.5,193.22,193.5,2078.0,193.4,193.5,193.22,193.5,2078.0
2018-06-07 15:25:00,193.41,193.58,193.31,193.33,2003.0,193.41,193.58,193.31,193.33,2003.0
2018-06-07 15:30:00,193.41,193.52,193.24,193.42,1700.0,193.41,193.52,193.24,193.42,1700.0
2018-06-07 15:35:00,193.41,193.51,193.25,193.26,1600.0,193.41,193.51,193.25,193.26,1600.0
2018-06-07 15:40:00,193.34,193.41,193.24,193.25,2460.0,193.34,193.41,193.24,193.25,2460.0
2018-06-07 15:45:00,193.26,193.37,193.17,193.2,3600.0,193.26,193.37,193.17,193.2,3600.0
2018-06-07 15:50:00,193.28,193.33,193.1,193.1,3167.0,193.28,193.33,193.1,193.1,3167.0
2018-06-07 15:55:00,193.14,193.19,192.7,192.86,17814.0,193.14,193.19,192.7,192.86,17814.0
2018-06-08 09:30:00,192.92,193.09,192.84,193.09,2458.0,192.92,193.09,192.84,193.09,2458.0
2018-06-08 09:35:00,193.4,194.07,193.4,194.07,1300.0,193.4,194.07,193.4,194.07,1300.0
2018-06-08 09:40:00,194.07,194.55,193.91,194.55,1900.0,194.07,194.55,193.91,194.55,1900.0
2018-06-08 09:45:00,194.55,194.62,194.38,194.46,1100.0,194.55,194.62,194.38,194.46,1100.0
2018-06-08 09:50:00,194.49,195.14,194.45,195.14,3776.0,194.49,195.14,194.45,195.14,3776.0
2018-06-08 09:55:00,195.11,195.11,194.78,194.96,3380.0,195.11,195.11,194.78,194.96,3380.0
2018-06-08 10:00:00,194.93,194.93,194.69,194.69,1800.0,194.93,194.93,194.69,194.69,1800.0
2018-06-08 10:05:00,194.91,195.01,194.62,194.93,2800.0,194.91,195.01,194.62,194.93,2800.0
2018-06-08 10:10:00,194.95,195.15,194.95,195.09,1662.0,194.95,195.15,194.95,195.09,1662.0
2018-06-08 10:15:00,195.08,195.21,195.07,195.21,1400.0,195.08,195.21,195.07,195.21,1400.0
2018-06-08 10:20:00,195.38,195.41,195.25,195.25,400.0,195.38,195.41,195.25,195.25,400.0
2018-06-08 10:25:00,195.14,195.14,194.93,194.97,700.0,195.14,195.14,194.93,194.97,700.0
2018-06-08 10:30:00,194.84,194.84,194.26,194.26,600.0,194.84,194.84,194.26,194.26,600.0
2018-06-08 10:35:00,194.47,194.6,194.22,194.22,4420.0,194.47,194.6,194.22,194.22,4420.0
2018-06-08 10:40:00,194.23,194.23,194.01,194.13,1599.0,194.23,194.23,194.01,194.13,1599.0
2018-06-08 10:45:00,194.22,194.63,194.21,194.52,1326.0,194.22,194.63,194.21,194.52,1326.0
2018-06-08 10:50:00,194.52,194.62,194.46,194.5,3853.0,194.52,194.62,194.46,194.5,3853.0
2018-06-08 10:55:00,194.51,194.6,194.51,194.59,900.0,194.51,194.6,194.51,194.59,900.0
2018-06-08 11:00:00,194.58,194.58,194.46,194.53,1100.0,194.58,194.58,194.46,194.53,1100.0
2018-06-08 11:05:00,194.57,194.66,194.41,194.52,8800.0,194.57,194.66,194.41,194.52,8800.0
2018-06-08 11:10:00,194.56,194.67,194.49,194.6,1552.0,194.56,194.67,194.49,194.6,1552.0
2018-06-08 11:15:00,194.55,194.66,194.54,194.66,1027.0,194.55,194.66,194.54,194.66,1027.0
2018-06-08 11:20:00,194.59,194.59,194.58,194.59,300.0,194.59,194.59,194.58,194.59,300.0
2018-06-08 11:25:00,194.59,194.6,194.49,194.57,700.0,194.59,194.6,194.49,194.57,700.0
2018-06-08 11:30:00,194.57,194.62,194.44,194.59,2779.0,194.57,194.62,194.44,194.59,2779.0
2018-06-08 11:35:00,194.7,194.7,194.7,194.7,300.0,194.7,194.7,194.7,194.7,300.0
2018-06-08 11:40:00,194.78,194.83,194.76,194.77,910.0,194.78,194.83,194.76,194.77,910.0
2018-06-08 11:45:00,194.77,194.85,194.63,194.85,1204.0,194.77,194.85,194.63,194.85,1204.0
2018-06-08 11:50:00,194.88,194.95,194.87,194.95,1290.0,194.88,194.95,194.87,194.95,1290.0
2018-06-08 11:55:00,194.95,195.11,194.95,195.11,1000.0,194.95,195.11,194.95,195.11,1000.0
2018-06-08 12:00:00,195.12,195.38,195.12,195.34,1036.0,195.12,195.38,195.12,195.34,1036.0
2018-06-08 12:05:00,195.34,195.34,195.06,195.06,1100.0,195.34,195.34,195.06,195.06,1100.0
2018-06-08 12:10:00,195.1,195.14,195.06,195.14,400.0,195.1,195.14,195.06,195.14,400.0
2018-06-08 12:15:00,195.14,195.24,195.11,195.24,1358.0,195.14,195.24,195.11,195.24,1358.0
2018-06-08 12:20:00,195.24,195.57,195.24,195.57,2400.0,195.24,195.57,195.24,195.57,2400.0
2018-06-08 12:25:00,195.58,195.74,195.51,195.64,1578.0,195.58,195.74,195.51,195.64,1578.0
2018-06-08 12:30:00,195.71,196.16,195.71,196.13,3000.0,195.71,196.16,195.71,196.13,3000.0
2018-06-08 12:35:00,196.09,196.23,196.02,196.02,4198.0,196.09,196.23,196.02,196.02,4198.0
2018-06-08 12:40:00,196.03,196.17,196.03,196.12,902.0,196.03,196.17,196.03,196.12,902.0
2018-06-08 12:45:00,196.17,196.22,196.11,196.22,1275.0,196.17,196.22,196.11,196.22,1275.0
2018-06-08 12:50:00,196.24,196.27,196.21,196.23,1851.0,196.24,196.27,196.21,196.23,1851.0
2018-06-08 12:55:00,196.27,196.42,196.26,196.36,1304.0,196.27,196.42,196.26,196.36,1304.0
2018-06-08 13:00:00,196.29,196.34,196.29,196.34,300.0,196.29,196.34,196.29,196.34,300.0
2018-06-08 13:05:00,196.38,196.41,196.3,196.41,1203.0,196.38,196.41,196.3,196.41,1203.0
2018-06-08 13:10:00,196.41,196.46,196.36,196.45,1025.0,196.41,196.46,196.36,196.45,1025.0
2018-06-08 13:15:00,196.47,196.53,196.47,196.53,600.0,196.47,196.53,196.47,196.53,600.0
2018-06-08 13:20:00,196.49,196.55,196.42,196.42,1700.0,196.49,196.55,196.42,196.42,1700.0
2018-06-08 13:25:00,196.42,196.46,196.4,196.42,603.0,196.42,196.46,196.4,196.42,603.0
2018-06-08 13:30:00,196.43,196.58,196.38,196.58,1500.0,196.43,196.58,196.38,196.58,1500.0
2018-06-08 13:35:00,196.58,196.62,196.52,196.52,3600.0,196.58,196.62,196.52,196.52,3600.0
2018-06-08 13:40:00,196.52,196.66,196.51,196.61,1860.0,196.52,196.66,196.51,196.61,1860.0
2018-06-08 13:45:00,196.75,196.75,196.75,196.75,195.0,196.75,196.75,196.75,196.75,195.0
2018-06-08 13:50:00,196.75,196.81,196.5,196.81,3489.0,196.75,196.81,196.5,196.81,3489.0
2018-06-08 13:55:00,196.73,196.83,196.73,196.83,900.0,196.73,196.83,196.73,196.83,900.0
2018-06-08 14:00:00,196.91,197.1,196.91,196.99,2600.0,196.91,197.1,196.91,196.99,2600.0
2018-06-08 14:05:00,197.05,197.21,197.05,197.2,3063.0,197.05,197.21,197.05,197.2,3063.0
2018-06-08 14:10:00,197.33,197.56,197.26,197.55,1800.0,197.33,197.56,197.26,197.55,1800.0
2018-06-08 14:15:00,197.57,197.75,197.55,197.67,1200.0,197.57,197.75,197.55,197.67,1200.0
2018-06-08 14:20:00,197.71,197.87,197.67,197.77,2600.0,197.71,197.87,197.67,197.77,2600.0
2018-06-08 14:25:00,197.73,198.25,197.73,198.11,3420.0,197.73,198.25,197.73,198.11,3420.0
2018-06-08 14:30:00,198.28,198.51,198.28,198.51,3150.0,198.28,198.51,198.28,198.51,3150.0
2018-06-08 14:35:00,198.5,198.6,198.27,198.27,2300.0,198.5,198.6,198.27,198.27,2300.0
2018-06-08 14:40:00,198.37,198.39,198.26,198.37,1151.0,198.37,198.39,198.26,198.37,1151.0
2018-06-08 14:45:00,198.29,198.43,198.26,198.28,800.0,198.29,198.43,198.26,198.28,800.0
2018-06-08 14:50:00,198.28,198.63,198.28,198.63,2902.0,198.28,198.63,198.28,198.63,2902.0
2018-06-08 14:55:00,198.52,198.61,198.44,198.52,800.0,198.52,198.61,198.44,198.52,800.0
2018-06-08 15:00:00,198.53,198.73,198.53,198.65,5485.0,198.53,198.73,198.53,198.65,5485.0
2018-06-08 15:05:00,198.62,198.69,198.54,198.54,3700.0,198.62,198.69,198.54,198.54,3700.0
2018-06-08 15:10:00,198.44,198.61,198.44,198.54,900.0,198.44,198.61,198.44,198.54,900.0
2018-06-08 15:15:00,198.59,198.59,198.38,198.38,1763.0,198.59,198.59,198.38,198.38,1763.0
2018-06-08 15:20:00,198.27,198.59,198.26,198.49,1269.0,198.27,198.59,198.26,198.49,1269.0
2018-06-08 15:25:00,198.48,198.52,198.37,198.37,900.0,198.48,198.52,198.37,198.37,900.0
2018-06-08 15:30:00,198.49,198.5,198.32,198.5,2730.0,198.49,198.5,198.32,198.5,2730.0
2018-06-08 15:35:00,198.41,198.65,198.36,198.58,2610.0,198.41,198.65,198.36,198.58,2610.0
2018-06-08 15:40:00,198.65,198.65,198.33,198.33,2495.0,198.65,198.65,198.33,198.33,2495.0
2018-06-08 15:45:00,198.32,198.68,198.3,198.61,5182.0,198.32,198.68,198.3,198.61,5182.0
2018-06-08 15:50:00,198.61,198.63,198.38,198.63,7250.0,198.61,198.63,198.38,198.63,7250.0
2018-06-08 15:55:00,198.65,199.06,198.6,198.96,34061.0,198.65,199.06,198.6,198.96,34061.0
2018-06-11 09:30:00,199.05,199.86,198.92,199.78,12295.0,199.05,199.86,198.92,199.78,12295.0
2018-06-11 09:35:00,199.78,200.0,198.65,198.66,7909.0,199.78,200.0,198.65,198.66,7909.0
2018-06-11 09:40:00,198.4,198.7,198.4,198.46,1200.0,198.4,198.7,198.4,198.46,1200.0
2018-06-11 09:45:00,198.64,198.64,198.14,198.14,3707.0,198.64,198.64,198.14,198.14,3707.0
2018-06-11 09:50:00,198.21,198.78,198.08,198.75,3500.0,198.21,198.78,198.08,198.75,3500.0
2018-06-11 09:55:00,198.75,198.75,198.13,198.38,4400.0,198.75,198.75,198.13,198.38,4400.0
2018-06-11 10:00:00,198.37,198.37,197.37,197.37,7300.0,198.37,198.37,197.37,197.37,7300.0
2018-06-11 10:05:00,197.52,197.81,197.46,197.7,2000.0,197.52,197.81,197.46,197.7,2000.0
2018-06-11 10:10:00,197.71,197.78,197.63,197.7,2450.0,197.71,197.78,197.63,197.7,2450.0
2018-06-11 10:15:00,197.7,197.71,197.23,197.37,4600.0,197.7,197.71,197.23,197.37,4600.0
2018-06-11 10:20:00,197.2,197.37,197.11,197.2,3600.0,197.2,197.37,197.11,197.2,3600.0
2018-06-11 10:25:00,197.2,197.32,197.14,197.2,4830.0,197.2,197.32,197.14,197.2,4830.0
2018-06-11 10:30:00,197.2,197.29,197.14,197.2,1800.0,197.2,197.29,197.14,197.2,1800.0
2018-06-11 10:35:00,197.26,197.26,197.18,197.2,4600.0,197.26,197.26,197.18,197.2,4600.0
2018-06-11 10:40:00,197.2,197.21,196.9,196.9,6000.0,197.2,197.21,196.9,196.9,6000.0
2018-06-11 10:45:00,196.91,197.01,196.73,196.94,5127.0,196.91,197.01,196.73,196.94,5127.0
2018-06-11 10:50:00,197.08,197.19,197.07,197.19,300.0,197.08,197.19,197.07,197.19,300.0
2018-06-11 10:55:00,197.16,197.22,197.16,197.21,1000.0,197.16,197.22,197.16,197.21,1000.0
2018-06-11 11:00:00,197.28,197.49,197.28,197.43,900.0,197.28,197.49,197.28,197.43,900.0
2018-06-11 11:05:00,197.44,197.47,197.32,197.4,6100.0,197.44,197.47,197.32,197.4,6100.0
2018-06-11 11:10:00,197.39,197.39,197.23,197.29,3700.0,197.39,197.39,197.23,197.29,3700.0
2018-06-11 11:15:00,197.35,197.46,197.32,197.36,1520.0,197.35,197.46,197.32,197.36,1520.0
2018-06-11 11:20:00,197.5,197.82,197.5,197.82,3930.0,197.5,197.82,197.5,197.82,3930.0
2018-06-11 11:25:00,197.83,198.13,197.68,198.0,8200.0,197.83,198.13,197.68,198.0,8200.0
2018-06-11 11:30:00,198.0,198.26,197.87,197.87,2000.0,198.0,198.26,197.87,197.87,2000.0
2018-06-11 11:35:00,198.13,198.2,197.7,197.87,4197.0,198.13,198.2,197.7,197.87,4197.0
2018-06-11 11:40:00,198.08,198.25,198.08,198.22,600.0,198.08,198.25,198.08,198.22,600.0
2018-06-11 11:45:00,198.16,198.16,197.91,197.92,1700.0,198.16,198.16,197.91,197.92,1700.0
2018-06-11 11:50:00,197.96,197.96,197.91,197.91,706.0,197.96,197.96,197.91,197.91,706.0
2018-06-11 11:55:00,197.91,198.49,197.91,198.49,3500.0,197.91,198.49,197.91,198.49,3500.0
2018-06-11 12:00:00,198.52,198.6,198.5,198.5,1109.0,198.52,198.6,198.5,198.5,1109.0
2018-06-11 12:05:00,198.54,198.62,198.46,198.46,2500.0,198.54,198.62,198.46,198.46,2500.0
2018-06-11 12:10:00,198.5,198.67,198.5,198.51,2109.0,198.5,198.67,198.5,198.51,2109.0
2018-06-11 12:15:00,198.53,198.68,198.53,198.68,400.0,198.53,198.68,198.53,198.68,400.0
2018-06-11 12:20:00,198.68,198.87,198.6,198.87,1721.0,198.68,198.87,198.6,198.87,1721.0
2018-06-11 12:25:00,198.8,198.87,198.74,198.8,1453.0,198.8,198.87,198.74,198.8,1453.0
2018-06-11 12:30:00,198.79,198.79,198.65,198.65,7313.0,198.79,198.79,198.65,198.65,7313.0
2018-06-11 12:35:00,198.67,198.67,198.65,198.65,900.0,198.67,198.67,198.65,198.65,900.0
2018-06-11 12:40:00,198.65,198.65,198.28,198.28,400.0,198.65,198.65,198.28,198.28,400.0
2018-06-11 12:45:00,198.24,198.29,198.1,198.19,1800.0,198.24,198.29,198.1,198.19,1800.0
2018-06-11 12:50:00,198.1,198.16,198.0,198.0,3500.0,198.1,198.16,198.0,198.0,3500.0
2018-06-11 12:55:00,198.0,198.02,198.0,198.02,2300.0,198.0,198.02,198.0,198.02,2300.0
2018-06-11 13:00:00,198.07,198.09,197.9,197.9,1600.0,198.07,198.09,197.9,197.9,1600.0
2018-06-11 13:05:00,197.65,197.7,197.64,197.7,500.0,197.65,197.7,197.64,197.7,500.0
2018-06-11 13:10:00,197.78,197.91,197.78,197.91,842.0,197.78,197.91,197.78,197.91,842.0
2018-06-11 13:15:00,197.91,197.91,197.74,197.75,900.0,197.91,197.91,197.74,197.75,900.0
2018-06-11 13:20:00,197.68,197.68,197.52,197.52,1020.0,197.68,197.68,197.52,197.52,1020.0
2018-06-11 13:25:00,197.59,197.68,197.58,197.65,900.0,197.59,197.68,197.58,197.65,900.0
2018-06-11 13:30:00,197.68,197.72,197.64,197.64,1000.0,197.68,197.72,197.64,197.64,1000.0
2018-06-11 13:35:00,197.64,197.69,197.61,197.61,1100.0,197.64,197.69,197.61,197.61,1100.0
2018-06-11 13:40:00,197.63,197.64,197.56,197.58,2389.0,197.63,197.64,197.56,197.58,2389.0
2018-06-11 13:45:00,197.5,197.5,197.39,197.39,500.0,197.5,197.5,197.39,197.39,500.0
2018-06-11 13:50:00,197.39,197.48,197.32,197.4,2606.0,197.39,197.48,197.32,197.4,2606.0
2018-06-11 13:55:00,197.41,197.67,197.4,197.67,1200.0,197.41,197.67,197.4,197.67,1200.0
2018-06-11 14:00:00,197.56,197.57,197.37,197.41,2262.0,197.56,197.57,197.37,197.41,2262.0
2018-06-11 14:05:00,197.43,197.43,197.4,197.41,300.0,197.43,197.43,197.4,197.41,300.0
2018-06-11 14:10:00,197.4,197.4,197.38,197.39,800.0,197.4,197.4,197.38,197.39,800.0
2018-06-11 14:15:00,197.32,197.41,197.32,197.4,772.0,197.32,197.41,197.32,197.4,772.0
2018-06-11 14:20:00,197.33,197.34,197.3,197.34,805.0,197.33,197.34,197.3,197.34,805.0
2018-06-11 14:25:00,197.31,197.34,197.26,197.34,800.0,197.31,197.34,197.26,197.34,800.0
2018-06-11 14:30:00,197.34,197.34,197.22,197.22,900.0,197.34,197.34,197.22,197.22,900.0
2018-06-11 14:35:00,197.34,197.39,197.23,197.23,1100.0,197.34,197.39,197.23,197.23,1100.0
2018-06-11 14:40:00,197.32,197.32,197.27,197.27,803.0,197.32,197.32,197.27,197.27,803.0
2018-06-11 14:45:00,197.25,197.29,197.2,197.22,2870.0,197.25,197.29,197.2,197.22,2870.0
2018-06-11 14:50:00,197.23,197.27,197.23,197.26,300.0,197.23,197.27,197.23,197.26,300.0
2018-06-11 14:55:00,197.22,197.36,197.19,197.36,1200.0,197.22,197.36,197.19,197.36,1200.0
2018-06-11 15:00:00,197.34,197.38,197.32,197.34,1600.0,197.34,197.38,197.32,197.34,1600.0
2018-06-11 15:05:00,197.39,197.39,197.27,197.31,1670.0,197.39,197.39,197.27,197.31,1670.0
2018-06-11 15:10:00,197.4,197.5,197.39,197.5,1425.0,197.4,197.5,197.39,197.5,1425.0
2018-06-11 15:15:00,197.46,197.6,197.44,197.5,1602.0,197.46,197.6,197.44,197.5,1602.0
2018-06-11 15:20:00,197.55,197.55,197.44,197.45,1405.0,197.55,197.55,197.44,197.45,1405.0
2018-06-11 15:25:00,197.38,197.44,197.35,197.36,900.0,197.38,197.44,197.35,197.36,900.0
2018-06-11 15:30:00,197.42,197.42,197.35,197.35,2300.0,197.42,197.42,197.35,197.35,2300.0
2018-06-11 15:35:00,197.4,197.62,197.39,197.62,4184.0,197.4,197.62,197.39,197.62,4184.0
2018-06-11 15:40:00,197.51,197.52,197.36,197.38,2495.0,197.51,197.52,197.36,197.38,2495.0
2018-06-11 15:45:00,197.43,197.44,197.13,197.13,6480.0,197.43,197.44,197.13,197.13,6480.0
2018-06-11 15:50:00,197.08,197.08,196.65,196.65,6138.0,197.08,197.08,196.65,196.65,6138.0
2018-06-11 15:55:00,196.71,196.75,196.51,196.59,18930.0,196.71,196.75,196.51,196.59,18930.0
2018-06-12 09:30:00,197.0,197.25,197.0,197.0,3862.0,197.0,197.25,197.0,197.0,3862.0
2018-06-12 09:35:00,197.12,197.23,196.65,196.8,2222.0,197.12,197.23,196.65,196.8,2222.0
2018-06-12 09:40:00,196.56,196.56,195.57,195.57,2700.0,196.56,196.56,195.57,195.57,2700.0
2018-06-12 09:45:00,195.57,195.57,195.57,195.57,0.0,195.57,195.57,195.57,195.57,0.0
2018-06-12 09:50:00,195.71,196.22,195.7,196.0,1400.0,195.71,196.22,195.7,196.0,1400.0
2018-06-12 09:55:00,196.04,196.04,195.7,195.84,2401.0,196.04,196.04,195.7,195.84,2401.0
2018-06-12 10:00:00,195.9,196.12,195.76,196.04,2569.0,195.9,196.12,195.76,196.04,2569.0
2018-06-12 10:05:00,196.03,196.26,196.03,196.04,700.0,196.03,196.26,196.03,196.04,700.0
2018-06-12 10:10:00,196.04,196.04,195.55,195.73,3100.0,196.04,196.04,195.55,195.73,3100.0
2018-06-12 10:15:00,195.73,195.73,195.64,195.69,892.0,195.73,195.73,195.64,195.69,892.0
2018-06-12 10:20:00,195.6,195.84,195.5,195.52,2600.0,195.6,195.84,195.5,195.52,2600.0
2018-06-12 10:25:00,195.46,195.53,195.24,195.24,700.0,195.46,195.53,195.24,195.24,700.0
2018-06-12 10:30:00,195.24,195.24,195.17,195.18,900.0,195.24,195.24,195.17,195.18,900.0
2018-06-12 10:35:00,195.23,195.3,194.86,194.86,1584.0,195.23,195.3,194.86,194.86,1584.0
2018-06-12 10:40:00,195.24,195.24,194.96,195.09,2900.0,195.24,195.24,194.96,195.09,2900.0
2018-06-12 10:45:00,195.01,195.22,194.85,194.91,3045.0,195.01,195.22,194.85,194.91,3045.0
2018-06-12 10:50:00,194.99,195.06,194.9,194.97,1200.0,194.99,195.06,194.9,194.97,1200.0
2018-06-12 10:55:00,194.88,194.97,194.56,194.56,2342.0,194.88,194.97,194.56,194.56,2342.0
2018-06-12 11:00:00,194.56,194.64,194.39,194.57,1559.0,194.56,194.64,194.39,194.57,1559.0
2018-06-12 11:05:00,194.82,194.95,194.82,194.95,1566.0,194.82,194.95,194.82,194.95,1566.0
2018-06-12 11:10:00,194.84,194.94,194.52,194.66,2927.0,194.84,194.94,194.52,194.66,2927.0
2018-06-12 11:15:00,194.72,194.73,194.64,194.64,800.0,194.72,194.73,194.64,194.64,800.0
2018-06-12 11:20:00,194.7,194.73,194.63,194.64,1800.0,194.7,194.73,194.63,194.64,1800.0
2018-06-12 11:25:00,194.75,194.88,194.65,194.73,3540.0,194.75,194.88,194.65,194.73,3540.0
2018-06-12 11:30:00,194.76,194.85,194.71,194.84,799.0,194.76,194.85,194.71,194.84,799.0
2018-06-12 11:35:00,194.84,194.84,194.84,194.84,500.0,194.84,194.84,194.84,194.84,500.0
2018-06-12 11:40:00,194.97,195.05,194.97,195.05,4348.0,194.97,195.05,194.97,195.05,4348.0
2018-06-12 11:45:00,195.05,195.22,195.05,195.22,1150.0,195.05,195.22,195.05,195.22,1150.0
2018-06-12 11:50:00,195.2,195.3,195.19,195.2,3515.0,195.2,195.3,195.19,195.2,3515.0
2018-06-12 11:55:00,195.24,195.31,195.2,195.23,2000.0,195.24,195.31,195.2,195.23,2000.0
2018-06-12 12:00:00,195.4,195.4,195.34,195.38,400.0,195.4,195.4,195.34,195.38,400.0
2018-06-12 12:05:00,195.37,195.37,195.37,195.37,400.0,195.37,195.37,195.37,195.37,400.0
2018-06-12 12:10:00,195.37,195.37,195.34,195.34,1100.0,195.37,195.37,195.34,195.34,1100.0
2018-06-12 12:15:00,195.43,195.49,195.42,195.49,801.0,195.43,195.49,195.42,195.49,801.0
2018-06-12 12:20:00,195.56,195.56,195.5,195.5,600.0,195.56,195.56,195.5,195.5,600.0
2018-06-12 12:25:00,195.51,195.51,195.0,195.25,14045.0,195.51,195.51,195.0,195.25,14045.0
2018-06-12 12:30:00,195.37,195.56,195.34,195.51,3133.0,195.37,195.56,195.34,195.51,3133.0
2018-06-12 12:35:00,195.64,195.75,195.63,195.69,700.0,195.64,195.75,195.63,195.69,700.0
2018-06-12 12:40:00,195.68,195.68,194.96,195.0,9392.0,195.68,195.68,194.96,195.0,9392.0
2018-06-12 12:45:00,195.13,195.23,195.03,195.03,727.0,195.13,195.23,195.03,195.03,727.0
2018-06-12 12:50:00,195.14,195.14,194.89,194.89,2729.0,195.14,195.14,194.89,194.89,2729.0
2018-06-12 12:55:00,195.02,195.08,195.02,195.05,1168.0,195.02,195.08,195.02,195.05,1168.0
2018-06-12 13:00:00,195.11,195.15,195.1,195.15,300.0,195.11,195.15,195.1,195.15,300.0
2018-06-12 13:05:00,195.21,195.21,194.87,194.91,2300.0,195.21,195.21,194.87,194.91,2300.0
2018-06-12 13:10:00,194.92,194.98,194.88,194.88,513.0,194.92,194.98,194.88,194.88,513.0
2018-06-12 13:15:00,195.0,195.0,194.95,194.95,993.0,195.0,195.0,194.95,194.95,993.0
2018-06-12 13:20:00,194.95,194.99,194.89,194.89,600.0,194.95,194.99,194.89,194.89,600.0
2018-06-12 13:25:00,194.89,194.89,194.78,194.84,900.0,194.89,194.89,194.78,194.84,900.0
2018-06-12 13:30:00,194.82,194.84,194.76,194.84,600.0,194.82,194.84,194.76,194.84,600.0
2018-06-12 13:35:00,194.84,194.9,194.84,194.9,1150.0,194.84,194.9,194.84,194.9,1150.0
2018-06-12 13:40:00,194.76,194.76,194.53,194.53,1336.0,194.76,194.76,194.53,194.53,1336.0
2018-06-12 13:45:00,194.53,194.57,194.53,194.56,300.0,194.53,194.57,194.53,194.56,300.0
2018-06-12 13:50:00,194.63,194.91,194.62,194.91,1600.0,194.63,194.91,194.62,194.91,1600.0
2018-06-12 13:55:00,195.11,195.34,194.92,194.92,7197.0,195.11,195.34,194.92,194.92,7197.0
2018-06-12 14:00:00,194.94,194.94,194.87,194.87,500.0,194.94,194.94,194.87,194.87,500.0
2018-06-12 14:05:00,194.88,194.94,194.88,194.94,500.0,194.88,194.94,194.88,194.94,500.0
2018-06-12 14:10:00,194.93,194.98,194.8,194.81,2505.0,194.93,194.98,194.8,194.81,2505.0
2018-06-12 14:15:00,194.59,194.68,194.59,194.68,600.0,194.59,194.68,194.59,194.68,600.0
2018-06-12 14:20:00,194.61,194.61,194.57,194.6,1398.0,194.61,194.61,194.57,194.6,1398.0
2018-06-12 14:25:00,194.54,194.54,194.16,194.3,1541.0,194.54,194.54,194.16,194.3,1541.0
2018-06-12 14:30:00,194.03,194.25,194.03,194.14,853.0,194.03,194.25,194.03,194.14,853.0
2018-06-12 14:35:00,194.05,194.05,193.81,194.0,2655.0,194.05,194.05,193.81,194.0,2655.0
2018-06-12 14:40:00,194.14,194.23,194.14,194.23,1036.0,194.14,194.23,194.14,194.23,1036.0
2018-06-12 14:45:00,194.23,194.3,194.01,194.01,2402.0,194.23,194.3,194.01,194.01,2402.0
2018-06-12 14:50:00,194.02,194.14,193.9,194.14,1000.0,194.02,194.14,193.9,194.14,1000.0
2018-06-12 14:55:00,194.27,194.33,194.15,194.19,3259.0,194.27,194.33,194.15,194.19,3259.0
2018-06-12 15:00:00,194.11,194.24,193.99,194.06,2932.0,194.11,194.24,193.99,194.06,2932.0
2018-06-12 15:05:00,194.03,194.05,193.88,193.95,1323.0,194.03,194.05,193.88,193.95,1323.0
2018-06-12 15:10:00,193.93,194.0,193.84,194.0,2352.0,193.93,194.0,193.84,194.0,2352.0
2018-06-12 15:15:00,193.92,193.92,193.89,193.89,500.0,193.92,193.92,193.89,193.89,500.0
2018-06-12 15:20:00,193.95,194.0,193.89,193.89,1731.0,193.95,194.0,193.89,193.89,1731.0
2018-06-12 15:25:00,193.88,193.97,193.85,193.85,1900.0,193.88,193.97,193.85,193.85,1900.0
2018-06-12 15:30:00,193.95,194.19,193.94,194.15,2300.0,193.95,194.19,193.94,194.15,2300.0
2018-06-12 15:35:00,194.14,194.27,194.12,194.2,3003.0,194.14,194.27,194.12,194.2,3003.0
2018-06-12 15:40:00,194.07,194.12,194.01,194.02,2100.0,194.07,194.12,194.01,194.02,2100.0
2018-06-12 15:45:00,194.15,194.15,193.73,193.73,2389.0,194.15,194.15,193.73,193.73,2389.0
2018-06-12 15:50:00,193.86,194.15,193.83,194.03,4861.0,193.86,194.15,193.83,194.03,4861.0
2018-06-12 15:55:00,194.09,194.15,193.97,194.03,15616.0,194.09,194.15,193.97,194.03,15616.0
2018-06-13 09:30:00,195.27,195.27,195.19,195.19,2407.0,195.27,195.27,195.19,195.19,2407.0
2018-06-13 09:35:00,195.34,195.39,195.13,195.21,1009.0,195.34,195.39,195.13,195.21,1009.0
2018-06-13 09:40:00,195.21,195.43,195.21,195.43,600.0,195.21,195.43,195.21,195.43,600.0
2018-06-13 09:45:00,195.68,195.68,195.32,195.48,1300.0,195.68,195.68,195.32,195.48,1300.0
2018-06-13 09:50:00,195.48,195.48,195.48,195.48,100.0,195.48,195.48,195.48,195.48,100.0
2018-06-13 09:55:00,195.26,195.26,195.24,195.25,300.0,195.26,195.26,195.24,195.25,300.0
2018-06-13 10:00:00,195.52,195.57,195.29,195.57,900.0,195.52,195.57,195.29,195.57,900.0
2018-06-13 10:05:00,195.57,195.67,195.57,195.59,2565.0,195.57,195.67,195.57,195.59,2565.0
2018-06-13 10:10:00,195.59,195.66,195.58,195.58,400.0,195.59,195.66,195.58,195.58,400.0
2018-06-13 10:15:00,195.67,195.83,195.67,195.83,1700.0,195.67,195.83,195.67,195.83,1700.0
2018-06-13 10:20:00,195.8,195.87,195.8,195.85,700.0,195.8,195.87,195.8,195.85,700.0
2018-06-13 10:25:00,195.82,195.95,195.82,195.93,600.0,195.82,195.95,195.82,195.93,600.0
2018-06-13 10:30:00,195.86,195.86,195.64,195.69,3804.0,195.86,195.86,195.64,195.69,3804.0
2018-06-13 10:35:00,195.69,195.94,195.69,195.84,700.0,195.69,195.94,195.69,195.84,700.0
2018-06-13 10:40:00,195.84,195.87,195.84,195.87,200.0,195.84,195.87,195.84,195.87,200.0
2018-06-13 10:45:00,195.94,196.35,195.94,196.14,7022.0,195.94,196.35,195.94,196.14,7022.0
2018-06-13 10:50:00,196.0,196.23,195.82,196.2,4768.0,196.0,196.23,195.82,196.2,4768.0
2018-06-13 10:55:00,196.14,196.14,196.14,196.14,200.0,196.14,196.14,196.14,196.14,200.0
2018-06-13 11:00:00,196.14,196.14,196.14,196.14,0.0,196.14,196.14,196.14,196.14,0.0
2018-06-13 11:05:00,196.24,196.33,196.23,196.29,1401.0,196.24,196.33,196.23,196.29,1401.0
2018-06-13 11:10:00,196.32,196.36,196.32,196.36,1593.0,196.32,196.36,196.32,196.36,1593.0
2018-06-13 11:15:00,196.5,196.86,196.5,196.79,1454.0,196.5,196.86,196.5,196.79,1454.0
2018-06-13 11:20:00,196.87,196.9,196.79,196.89,800.0,196.87,196.9,196.79,196.89,800.0
2018-06-13 11:25:00,197.06,197.22,197.04,197.22,1466.0,197.06,197.22,197.04,197.22,1466.0
2018-06-13 11:30:00,197.32,197.32,197.22,197.22,914.0,197.32,197.32,197.22,197.22,914.0
2018-06-13 11:35:00,197.3,197.3,197.3,197.3,100.0,197.3,197.3,197.3,197.3,100.0
2018-06-13 11:40:00,197.4,197.58,197.31,197.58,800.0,197.4,197.58,197.31,197.58,800.0
2018-06-13 11:45:00,197.61,197.61,197.54,197.55,300.0,197.61,197.61,197.54,197.55,300.0
2018-06-13 11:50:00,197.54,197.54,197.5,197.5,400.0,197.54,197.54,197.5,197.5,400.0
2018-06-13 11:55:00,197.5,197.5,197.44,197.46,1100.0,197.5,197.5,197.44,197.46,1100.0
2018-06-13 12:00:00,197.46,197.46,197.1,197.1,1114.0,197.46,197.46,197.1,197.1,1114.0
2018-06-13 12:05:00,197.05,197.1,197.03,197.1,811.0,197.05,197.1,197.03,197.1,811.0
2018-06-13 12:10:00,197.07,197.18,197.01,197.07,1919.0,197.07,197.18,197.01,197.07,1919.0
2018-06-13 12:15:00,197.04,197.06,196.89,196.89,800.0,197.04,197.06,196.89,196.89,800.0
2018-06-13 12:20:00,196.62,196.62,196.62,196.62,100.0,196.62,196.62,196.62,196.62,100.0
2018-06-13 12:25:00,196.71,196.92,196.71,196.92,902.0,196.71,196.92,196.71,196.92,902.0
2018-06-13 12:30:00,196.92,196.94,196.82,196.82,1871.0,196.92,196.94,196.82,196.82,1871.0
2018-06-13 12:35:00,196.87,196.87,196.81,196.81,300.0,196.87,196.87,196.81,196.81,300.0
2018-06-13 12:40:00,196.88,196.89,196.85,196.85,784.0,196.88,196.89,196.85,196.85,784.0
2018-06-13 12:45:00,196.85,196.85,196.85,196.85,0.0,196.85,196.85,196.85,196.85,0.0
2018-06-13 12:50:00,196.85,196.85,196.85,196.85,0.0,196.85,196.85,196.85,196.85,0.0
2018-06-13 12:55:00,197.1,197.1,196.93,196.93,1800.0,197.1,197.1,196.93,196.93,1800.0
2018-06-13 13:00:00,196.82,196.87,196.76,196.76,1302.0,196.82,196.87,196.76,196.76,1302.0
2018-06-13 13:05:00,196.76,196.76,196.76,196.76,0.0,196.76,196.76,196.76,196.76,0.0
2018-06-13 13:10:00,196.77,196.77,196.74,196.75,709.0,196.77,196.77,196.74,196.75,709.0
2018-06-13 13:15:00,196.84,196.84,196.81,196.81,500.0,196.84,196.84,196.81,196.81,500.0
2018-06-13 13:20:00,196.77,196.77,196.77,196.77,100.0,196.77,196.77,196.77,196.77,100.0
2018-06-13 13:25:00,196.82,196.94,196.82,196.89,1689.0,196.82,196.94,196.82,196.89,1689.0
2018-06-13 13:30:00,196.89,196.89,196.89,196.89,504.0,196.89,196.89,196.89,196.89,504.0
2018-06-13 13:35:00,196.91,197.02,196.91,197.02,854.0,196.91,197.02,196.91,197.02,854.0
2018-06-13 13:40:00,197.12,197.19,197.12,197.16,1600.0,197.12,197.19,197.12,197.16,1600.0
2018-06-13 13:45:00,197.13,197.17,197.12,197.13,1300.0,197.13,197.17,197.12,197.13,1300.0
2018-06-13 13:50:00,197.16,197.17,197.13,197.14,1000.0,197.16,197.17,197.13,197.14,1000.0
2018-06-13 13:55:00,197.14,197.15,197.09,197.15,999.0,197.14,197.15,197.09,197.15,999.0
2018-06-13 14:00:00,197.11,197.21,197.01,197.13,1704.0,197.11,197.21,197.01,197.13,1704.0
2018-06-13 14:05:00,197.06,197.06,196.47,196.48,2596.0,197.06,197.06,196.47,196.48,2596.0
2018-06-13 14:10:00,196.57,196.91,196.54,196.87,1994.0,196.57,196.91,196.54,196.87,1994.0
2018-06-13 14:15:00,196.81,196.81,196.81,196.81,200.0,196.81,196.81,196.81,196.81,200.0
2018-06-13 14:20:00,196.79,196.79,196.47,196.47,2495.0,196.79,196.79,196.47,196.47,2495.0
2018-06-13 14:25:00,196.53,196.59,196.44,196.49,1204.0,196.53,196.59,196.44,196.49,1204.0
2018-06-13 14:30:00,196.38,196.5,196.26,196.43,2750.0,196.38,196.5,196.26,196.43,2750.0
2018-06-13 14:35:00,196.58,196.79,196.57,196.79,1200.0,196.58,196.79,196.57,196.79,1200.0
2018-06-13 14:40:00,196.81,197.03,196.81,196.89,1800.0,196.81,197.03,196.81,196.89,1800.0
2018-06-13 14:45:00,196.91,196.91,196.69,196.78,902.0,196.91,196.91,196.69,196.78,902.0
2018-06-13 14:50:00,197.02,197.19,197.02,197.19,801.0,197.02,197.19,197.02,197.19,801.0
2018-06-13 14:55:00,197.37,197.5,197.37,197.43,500.0,197.37,197.5,197.37,197.43,500.0
2018-06-13 15:00:00,197.6,198.04,197.6,198.04,1639.0,197.6,198.04,197.6,198.04,1639.0
2018-06-13 15:05:00,197.91,198.06,197.9,197.96,1175.0,197.91,198.06,197.9,197.96,1175.0
2018-06-13 15:10:00,197.96,198.06,197.89,197.9,700.0,197.96,198.06,197.89,197.9,700.0
2018-06-13 15:15:00,197.91,198.1,197.91,198.01,2100.0,197.91,198.1,197.91,198.01,2100.0
2018-06-13 15:20:00,198.09,198.16,198.09,198.11,1281.0,198.09,198.16,198.09,198.11,1281.0
2018-06-13 15:25:00,198.19,198.19,197.6,197.61,4083.0,198.19,198.19,197.6,197.61,4083.0
2018-06-13 15:30:00,197.61,197.73,197.59,197.6,1111.0,197.61,197.73,197.59,197.6,1111.0
2018-06-13 15:35:00,197.58,197.58,197.43,197.43,1112.0,197.58,197.58,197.43,197.43,1112.0
2018-06-13 15:40:00,197.36,197.64,197.32,197.64,2562.0,197.36,197.64,197.32,197.64,2562.0
2018-06-13 15:45:00,197.67,197.69,197.57,197.57,4240.0,197.67,197.69,197.57,197.57,4240.0
2018-06-13 15:50:00,197.55,197.8,197.55,197.66,2401.0,197.55,197.8,197.55,197.66,2401.0
2018-06-13 15:55:00,197.66,197.77,197.42,197.44,12127.0,197.66,197.77,197.42,197.44,12127.0
2018-06-14 09:30:00,198.4,198.91,198.3,198.3,2761.0,198.4,198.91,198.3,198.3,2761.0
2018-06-14 09:35:00,198.84,198.88,198.49,198.64,2127.0,198.84,198.88,198.49,198.64,2127.0
2018-06-14 09:40:00,198.72,198.74,198.43,198.69,2049.0,198.72,198.74,198.43,198.69,2049.0
2018-06-14 09:45:00,198.61,199.45,198.61,199.22,7478.0,198.61,199.45,198.61,199.22,7478.0
2018-06-14 09:50:00,199.23,199.35,199.22,199.3,1300.0,199.23,199.35,199.22,199.3,1300.0
2018-06-14 09:55:00,199.24,199.25,198.4,198.4,4200.0,199.24,199.25,198.4,198.4,4200.0
2018-06-14 10:00:00,198.82,199.15,198.82,199.15,1100.0,198.82,199.15,198.82,199.15,1100.0
2018-06-14 10:05:00,199.15,199.22,199.15,199.22,700.0,199.15,199.22,199.15,199.22,700.0
2018-06-14 10:10:00,199.12,199.12,198.85,199.08,700.0,199.12,199.12,198.85,199.08,700.0
2018-06-14 10:15:00,199.08,199.08,198.79,199.05,1230.0,199.08,199.08,198.79,199.05,1230.0
2018-06-14 10:20:00,199.32,199.37,199.32,199.37,200.0,199.32,199.37,199.32,199.37,200.0
2018-06-14 10:25:00,199.43,199.43,199.12,199.12,2100.0,199.43,199.43,199.12,199.12,2100.0
2018-06-14 10:30:00,199.12,199.13,199.08,199.08,1483.0,199.12,199.13,199.08,199.08,1483.0
2018-06-14 10:35:00,199.07,199.11,198.98,199.1,700.0,199.07,199.11,198.98,199.1,700.0
2018-06-14 10:40:00,199.13,199.16,199.1,199.12,1541.0,199.13,199.16,199.1,199.12,1541.0
2018-06-14 10:45:00,199.23,199.3,199.04,199.1,1400.0,199.23,199.3,199.04,199.1,1400.0
2018-06-14 10:50:00,199.1,199.13,198.95,199.11,1100.0,199.1,199.13,198.95,199.11,1100.0
2018-06-14 10:55:00,199.06,199.17,199.04,199.16,1400.0,199.06,199.17,199.04,199.16,1400.0
2018-06-14 11:00:00,199.08,199.17,198.92,199.17,2500.0,199.08,199.17,198.92,199.17,2500.0
2018-06-14 11:05:00,199.23,199.34,199.05,199.34,500.0,199.23,199.34,199.05,199.34,500.0
2018-06-14 11:10:00,199.28,199.29,199.18,199.18,400.0,199.28,199.29,199.18,199.18,400.0
2018-06-14 11:15:00,199.18,199.2,199.04,199.04,500.0,199.18,199.2,199.04,199.04,500.0
2018-06-14 11:20:00,199.14,199.2,199.02,199.02,1200.0,199.14,199.2,199.02,199.02,1200.0
2018-06-14 11:25:00,199.24,199.24,199.24,199.24,100.0,199.24,199.24,199.24,199.24,100.0
2018-06-14 11:30:00,199.42,199.42,199.32,199.32,800.0,199.42,199.42,199.32,199.32,800.0
2018-06-14 11:35:00,199.45,199.46,199.27,199.27,1530.0,199.45,199.46,199.27,199.27,1530.0
2018-06-14 11:40:00,199.44,199.44,199.08,199.09,1550.0,199.44,199.44,199.08,199.09,1550.0
2018-06-14 11:45:00,198.97,199.14,198.97,199.0,500.0,198.97,199.14,198.97,199.0,500.0
2018-06-14 11:50:00,199.16,199.32,199.04,199.04,1700.0,199.16,199.32,199.04,199.04,1700.0
2018-06-14 11:55:00,199.28,199.28,199.17,199.18,500.0,199.28,199.28,199.17,199.18,500.0
2018-06-14 12:00:00,199.18,199.23,199.01,199.11,900.0,199.18,199.23,199.01,199.11,900.0
2018-06-14 12:05:00,199.23,199.34,199.22,199.34,300.0,199.23,199.34,199.22,199.34,300.0
2018-06-14 12:10:00,199.56,199.59,199.26,199.26,1756.0,199.56,199.59,199.26,199.26,1756.0
2018-06-14 12:15:00,199.3,199.3,199.14,199.14,1000.0,199.3,199.3,199.14,199.14,1000.0
2018-06-14 12:20:00,199.14,199.22,198.8,198.8,7346.0,199.14,199.22,198.8,198.8,7346.0
2018-06-14 12:25:00,198.82,198.84,198.64,198.71,1304.0,198.82,198.84,198.64,198.71,1304.0
2018-06-14 12:30:00,198.84,198.88,198.84,198.85,900.0,198.84,198.88,198.84,198.85,900.0
2018-06-14 12:35:00,198.85,198.85,198.84,198.84,300.0,198.85,198.85,198.84,198.84,300.0
2018-06-14 12:40:00,198.78,198.78,198.64,198.64,866.0,198.78,198.78,198.64,198.64,866.0
2018-06-14 12:45:00,198.64,198.64,198.64,198.64,0.0,198.64,198.64,198.64,198.64,0.0
2018-06-14 12:50:00,198.78,198.81,198.66,198.75,1834.0,198.78,198.81,198.66,198.75,1834.0
2018-06-14 12:55:00,198.65,198.65,198.52,198.62,2779.0,198.65,198.65,198.52,198.62,2779.0
2018-06-14 13:00:00,198.62,198.68,198.53,198.64,1116.0,198.62,198.68,198.53,198.64,1116.0
2018-06-14 13:05:00,198.61,198.84,198.6,198.84,1600.0,198.61,198.84,198.6,198.84,1600.0
2018-06-14 13:10:00,198.68,198.68,198.58,198.59,200.0,198.68,198.68,198.58,198.59,200.0
2018-06-14 13:15:00,198.62,198.81,198.62,198.81,300.0,198.62,198.81,198.62,198.81,300.0
2018-06-14 13:20:00,198.72,198.81,198.72,198.72,828.0,198.72,198.81,198.72,198.72,828.0
2018-06-14 13:25:00,198.74,199.0,198.73,199.0,759.0,198.74,199.0,198.73,199.0,759.0
2018-06-14 13:30:00,199.03,199.03,199.03,199.03,100.0,199.03,199.03,199.03,199.03,100.0
2018-06-14 13:35:00,199.03,199.03,199.01,199.01,433.0,199.03,199.03,199.01,199.01,433.0
2018-06-14 13:40:00,199.01,199.01,199.01,199.01,0.0,199.01,199.01,199.01,199.01,0.0
2018-06-14 13:45:00,199.18,199.2,199.02,199.02,500.0,199.18,199.2,199.02,199.02,500.0
2018-06-14 13:50:00,199.02,199.02,198.96,198.96,1400.0,199.02,199.02,198.96,198.96,1400.0
2018-06-14 13:55:00,199.0,199.0,198.96,198.97,800.0,199.0,199.0,198.96,198.97,800.0
2018-06-14 14:00:00,198.97,198.97,198.96,198.96,300.0,198.97,198.97,198.96,198.96,300.0
2018-06-14 14:05:00,198.98,199.01,198.94,198.95,1500.0,198.98,199.01,198.94,198.95,1500.0
2018-06-14 14:10:00,198.87,199.01,198.68,199.0,1506.0,198.87,199.01,198.68,199.0,1506.0
2018-06-14 14:15:00,199.0,199.01,198.83,198.83,850.0,199.0,199.01,198.83,198.83,850.0
2018-06-14 14:20:00,199.05,199.14,199.04,199.04,836.0,199.05,199.14,199.04,199.04,836.0
2018-06-14 14:25:00,199.2,199.26,199.19,199.19,501.0,199.2,199.26,199.19,199.19,501.0
2018-06-14 14:30:00,199.19,199.27,199.19,199.25,1000.0,199.19,199.27,199.19,199.25,1000.0
2018-06-14 14:35:00,199.25,199.25,199.2,199.2,213.0,199.25,199.25,199.2,199.2,213.0
2018-06-14 14:40:00,199.2,199.2,199.2,199.2,0.0,199.2,199.2,199.2,199.2,0.0
2018-06-14 14:45:00,199.29,199.33,199.23,199.31,1700.0,199.29,199.33,199.23,199.31,1700.0
2018-06-14 14:50:00,199.32,199.33,199.3,199.33,600.0,199.32,199.33,199.3,199.33,600.0
2018-06-14 14:55:00,199.32,199.34,199.26,199.34,1300.0,199.32,199.34,199.26,199.34,1300.0
2018-06-14 15:00:00,199.37,199.5,199.37,199.5,1150.0,199.37,199.5,199.37,199.5,1150.0
2018-06-14 15:05:00,199.42,199.72,199.42,199.72,1207.0,199.42,199.72,199.42,199.72,1207.0
2018-06-14 15:10:00,199.76,199.93,199.76,199.93,2062.0,199.76,199.93,199.76,199.93,2062.0
2018-06-14 15:15:00,199.98,199.98,199.86,199.86,812.0,199.98,199.98,199.86,199.86,812.0
2018-06-14 15:20:00,199.96,200.25,199.91,200.25,2225.0,199.96,200.25,199.91,200.25,2225.0
2018-06-14 15:25:00,200.29,200.32,200.29,200.32,1498.0,200.29,200.32,200.29,200.32,1498.0
2018-06-14 15:30:00,200.29,200.29,200.15,200.16,2036.0,200.29,200.29,200.15,200.16,2036.0
2018-06-14 15:35:00,200.17,200.2,200.14,200.18,1339.0,200.17,200.2,200.14,200.18,1339.0
2018-06-14 15:40:00,200.18,200.21,200.1,200.12,937.0,200.18,200.21,200.1,200.12,937.0
2018-06-14 15:45:00,200.0,200.42,199.99,200.42,2050.0,200.0,200.42,199.99,200.42,2050.0
2018-06-14 15:50:00,200.32,200.45,200.28,200.28,4033.0,200.32,200.45,200.28,200.28,4033.0
2018-06-14 15:55:00,200.32,200.72,200.32,200.72,10930.0,200.32,200.72,200.32,200.72,10930.0
2018-06-15 09:30:00,199.94,199.94,199.31,199.56,59231.0,199.94,199.94,199.31,199.56,59231.0
2018-06-15 09:35:00,199.63,199.64,199.05,199.17,3699.0,199.63,199.64,199.05,199.17,3699.0
2018-06-15 09:40:00,199.09,199.09,198.58,198.92,1101.0,199.09,199.09,198.58,198.92,1101.0
2018-06-15 09:45:00,198.92,199.39,198.92,199.39,950.0,198.92,199.39,198.92,199.39,950.0
2018-06-15 09:50:00,199.46,199.46,199.35,199.37,554.0,199.46,199.46,199.35,199.37,554.0
2018-06-15 09:55:00,199.53,199.53,199.35,199.36,1000.0,199.53,199.53,199.35,199.36,1000.0
2018-06-15 10:00:00,199.7,199.7,199.39,199.59,1100.0,199.7,199.7,199.39,199.59,1100.0
2018-06-15 10:05:00,199.59,199.59,199.22,199.22,1300.0,199.59,199.59,199.22,199.22,1300.0
2018-06-15 10:10:00,199.32,199.68,199.32,199.68,500.0,199.32,199.68,199.32,199.68,500.0
2018-06-15 10:15:00,199.76,199.86,199.72,199.81,2247.0,199.76,199.86,199.72,199.81,2247.0
2018-06-15 10:20:00,199.81,200.0,199.81,200.0,1021.0,199.81,200.0,199.81,200.0,1021.0
2018-06-15 10:25:00,200.08,200.18,200.08,200.08,2053.0,200.08,200.18,200.08,200.08,2053.0
2018-06-15 10:30:00,200.08,200.13,199.97,199.98,3973.0,200.08,200.13,199.97,199.98,3973.0
2018-06-15 10:35:00,199.86,199.86,199.61,199.61,1403.0,199.86,199.86,199.61,199.61,1403.0
2018-06-15 10:40:00,199.61,199.62,199.61,199.62,300.0,199.61,199.62,199.61,199.62,300.0
2018-06-15 10:45:00,199.89,200.11,199.89,200.11,461.0,199.89,200.11,199.89,200.11,461.0
2018-06-15 10:50:00,200.15,200.34,200.14,200.26,1580.0,200.15,200.34,200.14,200.26,1580.0
2018-06-15 10:55:00,200.25,200.25,200.16,200.16,200.0,200.25,200.25,200.16,200.16,200.0
2018-06-15 11:00:00,200.59,200.89,200.41,200.84,2118.0,200.59,200.89,200.41,200.84,2118.0
2018-06-15 11:05:00,200.9,200.95,200.89,200.95,390.0,200.9,200.95,200.89,200.95,390.0
2018-06-15 11:10:00,200.9,200.91,200.89,200.91,300.0,200.9,200.91,200.89,200.91,300.0
2018-06-15 11:15:00,200.94,200.94,200.88,200.88,591.0,200.94,200.94,200.88,200.88,591.0
2018-06-15 11:20:00,201.0,201.25,200.94,201.25,2006.0,201.0,201.25,200.94,201.25,2006.0
2018-06-15 11:25:00,201.25,201.25,200.98,200.99,400.0,201.25,201.25,200.98,200.99,400.0
2018-06-15 11:30:00,200.96,200.96,200.96,200.96,500.0,200.96,200.96,200.96,200.96,500.0
2018-06-15 11:35:00,200.95,200.95,200.75,200.79,500.0,200.95,200.95,200.75,200.79,500.0
2018-06-15 11:40:00,200.77,200.78,200.77,200.78,600.0,200.77,200.78,200.77,200.78,600.0
2018-06-15 11:45:00,200.78,200.79,200.66,200.7,771.0,200.78,200.79,200.66,200.7,771.0
2018-06-15 11:50:00,200.7,200.82,200.7,200.82,800.0,200.7,200.82,200.7,200.82,800.0
2018-06-15 11:55:00,200.83,200.84,200.78,200.83,800.0,200.83,200.84,200.78,200.83,800.0
2018-06-15 12:00:00,200.83,200.83,200.68,200.69,402.0,200.83,200.83,200.68,200.69,402.0
2018-06-15 12:05:00,200.7,200.7,200.63,200.67,500.0,200.7,200.7,200.63,200.67,500.0
2018-06-15 12:10:00,200.67,200.73,200.61,200.73,600.0,200.67,200.73,200.61,200.73,600.0
2018-06-15 12:15:00,200.8,200.9,200.75,200.9,702.0,200.8,200.9,200.75,200.9,702.0
2018-06-15 12:20:00,200.9,200.9,200.9,200.9,0.0,200.9,200.9,200.9,200.9,0.0
2018-06-15 12:25:00,200.9,201.03,200.9,201.03,1500.0,200.9,201.03,200.9,201.03,1500.0
2018-06-15 12:30:00,201.21,201.26,201.08,201.09,978.0,201.21,201.26,201.08,201.09,978.0
2018-06-15 12:35:00,201.21,201.21,201.19,201.21,700.0,201.21,201.21,201.19,201.21,700.0
2018-06-15 12:40:00,201.33,201.33,201.1,201.1,3318.0,201.33,201.33,201.1,201.1,3318.0
2018-06-15 12:45:00,201.07,201.07,201.07,201.07,200.0,201.07,201.07,201.07,201.07,200.0
2018-06-15 12:50:00,201.15,201.16,200.79,200.96,2000.0,201.15,201.16,200.79,200.96,2000.0
2018-06-15 12:55:00,200.87,201.06,200.87,200.98,800.0,200.87,201.06,200.87,200.98,800.0
2018-06-15 13:00:00,200.96,201.08,200.96,201.01,1100.0,200.96,201.08,200.96,201.01,1100.0
2018-06-15 13:05:00,200.9,200.96,200.9,200.96,200.0,200.9,200.96,200.9,200.96,200.0
2018-06-15 13:10:00,201.13,201.13,200.94,200.96,1753.0,201.13,201.13,200.94,200.96,1753.0
2018-06-15 13:15:00,201.1,201.1,200.86,200.86,700.0,201.1,201.1,200.86,200.86,700.0
2018-06-15 13:20:00,200.73,200.77,200.71,200.71,500.0,200.73,200.77,200.71,200.71,500.0
2018-06-15 13:25:00,200.75,200.76,200.67,200.67,400.0,200.75,200.76,200.67,200.67,400.0
2018-06-15 13:30:00,200.64,200.64,200.52,200.52,1496.0,200.64,200.64,200.52,200.52,1496.0
2018-06-15 13:35:00,200.42,200.44,200.42,200.44,300.0,200.42,200.44,200.42,200.44,300.0
2018-06-15 13:40:00,200.45,200.45,200.45,200.45,300.0,200.45,200.45,200.45,200.45,300.0
2018-06-15 13:45:00,200.55,200.69,200.45,200.63,1900.0,200.55,200.69,200.45,200.63,1900.0
2018-06-15 13:50:00,200.62,200.62,200.57,200.58,377.0,200.62,200.62,200.57,200.58,377.0
2018-06-15 13:55:00,200.6,200.62,200.37,200.62,1301.0,200.6,200.62,200.37,200.62,1301.0
2018-06-15 14:00:00,200.62,200.66,200.57,200.57,1106.0,200.62,200.66,200.57,200.57,1106.0
2018-06-15 14:05:00,200.57,200.6,200.46,200.49,1100.0,200.57,200.6,200.46,200.49,1100.0
2018-06-15 14:10:00,200.7,200.7,200.69,200.69,200.0,200.7,200.7,200.69,200.69,200.0
2018-06-15 14:15:00,200.69,200.69,200.55,200.61,1158.0,200.69,200.69,200.55,200.61,1158.0
2018-06-15 14:20:00,200.65,200.76,200.54,200.61,800.0,200.65,200.76,200.54,200.61,800.0
2018-06-15 14:25:00,200.57,200.57,200.55,200.56,706.0,200.57,200.57,200.55,200.56,706.0
2018-06-15 14:30:00,200.56,200.56,200.37,200.39,500.0,200.56,200.56,200.37,200.39,500.0
2018-06-15 14:35:00,200.49,200.49,200.37,200.37,300.0,200.49,200.49,200.37,200.37,300.0
2018-06-15 14:40:00,200.4,200.6,200.4,200.46,1322.0,200.4,200.6,200.4,200.46,1322.0
2018-06-15 14:45:00,200.52,200.52,200.52,200.52,100.0,200.52,200.52,200.52,200.52,100.0
2018-06-15 14:50:00,200.52,200.64,200.45,200.5,1400.0,200.52,200.64,200.45,200.5,1400.0
2018-06-15 14:55:00,200.53,200.57,200.48,200.48,700.0,200.53,200.57,200.48,200.48,700.0
2018-06-15 15:00:00,200.48,200.55,200.36,200.46,600.0,200.48,200.55,200.36,200.46,600.0
2018-06-15 15:05:00,200.54,200.55,200.43,200.43,1100.0,200.54,200.55,200.43,200.43,1100.0
2018-06-15 15:10:00,200.4,200.47,200.37,200.41,1073.0,200.4,200.47,200.37,200.41,1073.0
2018-06-15 15:15:00,200.39,200.42,200.35,200.35,1603.0,200.39,200.42,200.35,200.35,1603.0
2018-06-15 15:20:00,200.4,200.45,200.31,200.31,1300.0,200.4,200.45,200.31,200.31,1300.0
2018-06-15 15:25:00,200.2,200.43,200.2,200.43,2660.0,200.2,200.43,200.2,200.43,2660.0
2018-06-15 15:30:00,200.29,200.45,200.28,200.45,1400.0,200.29,200.45,200.28,200.45,1400.0
2018-06-15 15:35:00,200.38,200.45,200.29,200.4,1200.0,200.38,200.45,200.29,200.4,1200.0
2018-06-15 15:40:00,200.29,200.5,200.29,200.5,2668.0,200.29,200.5,200.29,200.5,2668.0
2018-06-15 15:45:00,200.45,200.45,200.3,200.35,2760.0,200.45,200.45,200.3,200.35,2760.0
2018-06-15 15:50:00,200.4,200.4,199.83,199.83,6402.0,200.4,200.4,199.83,199.83,6402.0
2018-06-15 15:55:00,199.86,200.14,199.84,199.97,17179.0,199.86,200.14,199.84,199.97,17179.0
2018-06-18 09:30:00,199.04,199.04,198.99,198.99,1369.0,199.04,199.04,198.99,198.99,1369.0
2018-06-18 09:35:00,198.34,198.48,198.34,198.48,240.0,198.34,198.48,198.34,198.48,240.0
2018-06-18 09:40:00,198.94,199.52,198.94,199.51,1835.0,198.94,199.52,198.94,199.51,1835.0
2018-06-18 09:45:00,199.42,199.55,199.16,199.38,600.0,199.42,199.55,199.16,199.38,600.0
2018-06-18 09:50:00,199.38,199.38,199.38,199.38,0.0,199.38,199.38,199.38,199.38,0.0
2018-06-18 09:55:00,199.52,200.06,199.52,200.01,2634.0,199.52,200.06,199.52,200.01,2634.0
2018-06-18 10:00:00,199.84,199.87,199.63,199.76,1500.0,199.84,199.87,199.63,199.76,1500.0
2018-06-18 10:05:00,199.84,199.96,199.8,199.89,1200.0,199.84,199.96,199.8,199.89,1200.0
2018-06-18 10:10:00,199.84,200.02,199.78,200.02,2075.0,199.84,200.02,199.78,200.02,2075.0
2018-06-18 10:15:00,200.17,200.17,199.84,199.9,5409.0,200.17,200.17,199.84,199.9,5409.0
2018-06-18 10:20:00,199.9,200.18,199.69,199.69,4000.0,199.9,200.18,199.69,199.69,4000.0
2018-06-18 10:25:00,200.27,200.27,199.99,200.0,900.0,200.27,200.27,199.99,200.0,900.0
2018-06-18 10:30:00,200.13,200.16,200.04,200.05,1300.0,200.13,200.16,200.04,200.05,1300.0
2018-06-18 10:35:00,200.11,200.37,200.11,200.37,800.0,200.11,200.37,200.11,200.37,800.0
2018-06-18 10:40:00,200.37,200.57,200.37,200.37,600.0,200.37,200.57,200.37,200.37,600.0
2018-06-18 10:45:00,200.5,200.7,200.5,200.7,1158.0,200.5,200.7,200.5,200.7,1158.0
2018-06-18 10:50:00,200.65,200.65,200.27,200.34,1590.0,200.65,200.65,200.27,200.34,1590.0
2018-06-18 10:55:00,200.18,200.26,200.15,200.15,600.0,200.18,200.26,200.15,200.15,600.0
2018-06-18 11:00:00,200.22,200.22,200.22,200.22,600.0,200.22,200.22,200.22,200.22,600.0
2018-06-18 11:05:00,200.43,200.69,200.42,200.63,3022.0,200.43,200.69,200.42,200.63,3022.0
2018-06-18 11:10:00,200.63,200.63,200.63,200.63,0.0,200.63,200.63,200.63,200.63,0.0
2018-06-18 11:15:00,200.76,200.76,200.35,200.36,1298.0,200.76,200.76,200.35,200.36,1298.0
2018-06-18 11:20:00,200.44,200.45,200.41,200.41,813.0,200.44,200.45,200.41,200.41,813.0
2018-06-18 11:25:00,200.41,200.41,200.27,200.27,200.0,200.41,200.41,200.27,200.27,200.0
2018-06-18 11:30:00,200.27,200.27,200.01,200.02,800.0,200.27,200.27,200.01,200.02,800.0
2018-06-18 11:35:00,200.0,200.16,199.95,200.09,1000.0,200.0,200.16,199.95,200.09,1000.0
2018-06-18 11:40:00,200.09,200.16,199.95,199.95,1500.0,200.09,200.16,199.95,199.95,1500.0
2018-06-18 11:45:00,200.11,200.11,199.95,199.96,200.0,200.11,200.11,199.95,199.96,200.0
2018-06-18 11:50:00,200.02,200.25,200.02,200.02,2300.0,200.02,200.25,200.02,200.02,2300.0
2018-06-18 11:55:00,200.13,200.13,200.01,200.01,622.0,200.13,200.13,200.01,200.01,622.0
2018-06-18 12:00:00,200.07,200.08,199.96,199.96,3654.0,200.07,200.08,199.96,199.96,3654.0
2018-06-18 12:05:00,199.94,200.11,199.94,200.11,604.0,199.94,200.11,199.94,200.11,604.0
2018-06-18 12:10:00,200.21,200.22,200.11,200.13,1429.0,200.21,200.22,200.11,200.13,1429.0
2018-06-18 12:15:00,200.18,200.36,200.18,200.3,952.0,200.18,200.36,200.18,200.3,952.0
2018-06-18 12:20:00,200.34,200.72,200.26,200.72,6080.0,200.34,200.72,200.26,200.72,6080.0
2018-06-18 12:25:00,200.66,200.75,200.56,200.64,7557.0,200.66,200.75,200.56,200.64,7557.0
2018-06-18 12:30:00,200.67,200.78,200.61,200.72,4506.0,200.67,200.78,200.61,200.72,4506.0
2018-06-18 12:35:00,200.74,200.74,200.44,200.44,3863.0,200.74,200.74,200.44,200.44,3863.0
2018-06-18 12:40:00,200.51,200.51,200.33,200.33,2837.0,200.51,200.51,200.33,200.33,2837.0
2018-06-18 12:45:00,200.46,200.46,200.36,200.41,2622.0,200.46,200.46,200.36,200.41,2622.0
2018-06-18 12:50:00,200.41,200.46,200.33,200.33,1763.0,200.41,200.46,200.33,200.33,1763.0
2018-06-18 12:55:00,200.33,200.59,200.33,200.59,1221.0,200.33,200.59,200.33,200.59,1221.0
2018-06-18 13:00:00,200.62,200.62,200.62,200.62,200.0,200.62,200.62,200.62,200.62,200.0
2018-06-18 13:05:00,200.63,200.68,200.63,200.67,800.0,200.63,200.68,200.63,200.67,800.0
2018-06-18 13:10:00,200.67,200.67,200.58,200.65,1004.0,200.67,200.67,200.58,200.65,1004.0
2018-06-18 13:15:00,200.76,200.76,200.56,200.68,900.0,200.76,200.76,200.56,200.68,900.0
2018-06-18 13:20:00,200.47,200.6,200.46,200.48,800.0,200.47,200.6,200.46,200.48,800.0
2018-06-18 13:25:00,200.48,200.62,200.41,200.41,1200.0,200.48,200.62,200.41,200.41,1200.0
2018-06-18 13:30:00,200.48,200.67,200.48,200.67,700.0,200.48,200.67,200.48,200.67,700.0
2018-06-18 13:35:00,200.69,200.69,200.6,200.65,613.0,200.69,200.69,200.6,200.65,613.0
2018-06-18 13:40:00,200.57,200.58,200.27,200.27,2501.0,200.57,200.58,200.27,200.27,2501.0
2018-06-18 13:45:00,200.27,200.28,200.11,200.11,600.0,200.27,200.28,200.11,200.11,600.0
2018-06-18 13:50:00,200.11,200.18,200.04,200.04,700.0,200.11,200.18,200.04,200.04,700.0
2018-06-18 13:55:00,200.13,200.24,200.13,200.24,1820.0,200.13,200.24,200.13,200.24,1820.0
2018-06-18 14:00:00,200.27,200.34,200.19,200.19,1150.0,200.27,200.34,200.19,200.19,1150.0
2018-06-18 14:05:00,200.24,200.64,200.24,200.64,1517.0,200.24,200.64,200.24,200.64,1517.0
2018-06-18 14:10:00,200.63,200.63,200.62,200.62,300.0,200.63,200.63,200.62,200.62,300.0
2018-06-18 14:15:00,200.56,200.57,200.37,200.43,1300.0,200.56,200.57,200.37,200.43,1300.0
2018-06-18 14:20:00,200.32,200.41,200.2,200.41,1000.0,200.32,200.41,200.2,200.41,1000.0
2018-06-18 14:25:00,200.23,200.51,200.23,200.48,1870.0,200.23,200.51,200.23,200.48,1870.0
2018-06-18 14:30:00,200.48,200.63,200.48,200.63,614.0,200.48,200.63,200.48,200.63,614.0
2018-06-18 14:35:00,200.76,200.77,200.66,200.77,800.0,200.76,200.77,200.66,200.77,800.0
2018-06-18 14:40:00,200.78,200.79,200.64,200.65,1802.0,200.78,200.79,200.64,200.65,1802.0
2018-06-18 14:45:00,200.48,200.64,200.48,200.53,1005.0,200.48,200.64,200.48,200.53,1005.0
2018-06-18 14:50:00,200.64,200.64,200.17,200.17,900.0,200.64,200.64,200.17,200.17,900.0
2018-06-18 14:55:00,200.15,200.22,200.09,200.22,900.0,200.15,200.22,200.09,200.22,900.0
2018-06-18 15:00:00,200.13,200.4,200.02,200.4,1169.0,200.13,200.4,200.02,200.4,1169.0
2018-06-18 15:05:00,200.34,200.49,200.33,200.49,898.0,200.34,200.49,200.33,200.49,898.0
2018-06-18 15:10:00,200.64,200.65,200.56,200.58,1104.0,200.64,200.65,200.56,200.58,1104.0
2018-06-18 15:15:00,200.6,200.62,200.51,200.51,1402.0,200.6,200.62,200.51,200.51,1402.0
2018-06-18 15:20:00,200.57,200.65,200.5,200.65,1539.0,200.57,200.65,200.5,200.65,1539.0
2018-06-18 15:25:00,200.55,200.6,200.45,200.52,1300.0,200.55,200.6,200.45,200.52,1300.0
2018-06-18 15:30:00,200.46,200.59,200.44,200.58,3034.0,200.46,200.59,200.44,200.58,3034.0
2018-06-18 15:35:00,200.66,200.66,200.49,200.49,2638.0,200.66,200.66,200.49,200.49,2638.0
2018-06-18 15:40:00,200.46,200.6,200.45,200.47,2325.0,200.46,200.6,200.45,200.47,2325.0
2018-06-18 15:45:00,200.45,200.53,200.41,200.53,2664.0,200.45,200.53,200.41,200.53,2664.0
2018-06-18 15:50:00,200.52,200.6,200.45,200.47,4389.0,200.52,200.6,200.45,200.47,4389.0
2018-06-18 15:55:00,200.56,200.59,200.45,200.53,10993.0,200.56,200.59,200.45,200.53,10993.0
2018-06-19 09:30:00,198.98,198.98,198.98,198.98,1244.0,198.98,198.98,198.98,198.98,1244.0
2018-06-19 09:35:00,198.99,199.52,198.99,199.16,600.0,198.99,199.52,198.99,199.16,600.0
2018-06-19 09:40:00,199.48,199.49,199.46,199.47,500.0,199.48,199.49,199.46,199.47,500.0
2018-06-19 09:45:00,199.62,199.93,199.62,199.93,1000.0,199.62,199.93,199.62,199.93,1000.0
2018-06-19 09:50:00,199.93,199.93,199.47,199.47,3023.0,199.93,199.93,199.47,199.47,3023.0
2018-06-19 09:55:00,199.46,199.54,199.25,199.43,27500.0,199.46,199.54,199.25,199.43,27500.0
2018-06-19 10:00:00,199.39,199.45,199.23,199.23,7666.0,199.39,199.45,199.23,199.23,7666.0
2018-06-19 10:05:00,199.35,199.43,199.24,199.31,10100.0,199.35,199.43,199.24,199.31,10100.0
2018-06-19 10:10:00,199.2,199.46,199.2,199.3,3900.0,199.2,199.46,199.2,199.3,3900.0
2018-06-19 10:15:00,199.31,199.44,199.27,199.44,1603.0,199.31,199.44,199.27,199.44,1603.0
2018-06-19 10:20:00,199.44,199.44,199.28,199.28,5237.0,199.44,199.44,199.28,199.28,5237.0
2018-06-19 10:25:00,199.21,199.21,198.59,198.64,7350.0,199.21,199.21,198.59,198.64,7350.0
2018-06-19 10:30:00,198.64,198.64,198.29,198.34,3372.0,198.64,198.64,198.29,198.34,3372.0
2018-06-19 10:35:00,198.17,198.17,197.65,197.88,4553.0,198.17,198.17,197.65,197.88,4553.0
2018-06-19 10:40:00,197.89,197.89,197.51,197.86,4308.0,197.89,197.89,197.51,197.86,4308.0
2018-06-19 10:45:00,197.9,198.53,197.83,198.0,1700.0,197.9,198.53,197.83,198.0,1700.0
2018-06-19 10:50:00,198.02,198.08,198.01,198.08,200.0,198.02,198.08,198.01,198.08,200.0
2018-06-19 10:55:00,198.25,198.55,198.21,198.21,1000.0,198.25,198.55,198.21,198.21,1000.0
2018-06-19 11:00:00,198.21,198.36,198.21,198.28,1000.0,198.21,198.36,198.21,198.28,1000.0
2018-06-19 11:05:00,198.28,198.43,198.28,198.43,900.0,198.28,198.43,198.28,198.43,900.0
2018-06-19 11:10:00,198.4,198.4,197.96,197.97,1101.0,198.4,198.4,197.96,197.97,1101.0
2018-06-19 11:15:00,198.17,198.22,197.89,198.16,1300.0,198.17,198.22,197.89,198.16,1300.0
2018-06-19 11:20:00,198.22,198.22,198.2,198.2,957.0,198.22,198.22,198.2,198.2,957.0
2018-06-19 11:25:00,198.4,198.42,198.21,198.31,1400.0,198.4,198.42,198.21,198.31,1400.0
2018-06-19 11:30:00,198.35,198.35,198.25,198.25,1000.0,198.35,198.35,198.25,198.25,1000.0
2018-06-19 11:35:00,198.14,198.42,198.14,198.41,10199.0,198.14,198.42,198.14,198.41,10199.0
2018-06-19 11:40:00,198.47,198.51,198.45,198.51,700.0,198.47,198.51,198.45,198.51,700.0
2018-06-19 11:45:00,198.85,198.91,198.71,198.76,1800.0,198.85,198.91,198.71,198.76,1800.0
2018-06-19 11:50:00,198.72,198.85,198.72,198.85,300.0,198.72,198.85,198.72,198.85,300.0
2018-06-19 11:55:00,199.0,199.27,198.99,199.21,1800.0,199.0,199.27,198.99,199.21,1800.0
2018-06-19 12:00:00,199.22,199.22,199.05,199.05,883.0,199.22,199.22,199.05,199.05,883.0
2018-06-19 12:05:00,198.99,199.12,198.98,199.12,1200.0,198.99,199.12,198.98,199.12,1200.0
2018-06-19 12:10:00,199.08,199.08,198.89,198.89,600.0,199.08,199.08,198.89,198.89,600.0
2018-06-19 12:15:00,198.84,198.96,198.84,198.96,500.0,198.84,198.96,198.84,198.96,500.0
2018-06-19 12:20:00,199.18,199.26,199.17,199.21,1463.0,199.18,199.26,199.17,199.21,1463.0
2018-06-19 12:25:00,199.33,199.34,199.22,199.22,800.0,199.33,199.34,199.22,199.22,800.0
2018-06-19 12:30:00,199.25,199.48,199.25,199.48,1202.0,199.25,199.48,199.25,199.48,1202.0
2018-06-19 12:35:00,199.47,199.47,199.29,199.3,600.0,199.47,199.47,199.29,199.3,600.0
2018-06-19 12:40:00,199.29,199.36,199.29,199.29,1000.0,199.29,199.36,199.29,199.29,1000.0
2018-06-19 12:45:00,199.29,199.47,199.14,199.15,1400.0,199.29,199.47,199.14,199.15,1400.0
2018-06-19 12:50:00,199.26,199.47,199.26,199.43,1400.0,199.26,199.47,199.26,199.43,1400.0
2018-06-19 12:55:00,199.43,199.58,199.43,199.58,400.0,199.43,199.58,199.43,199.58,400.0
2018-06-19 13:00:00,199.58,199.68,199.56,199.65,1400.0,199.58,199.68,199.56,199.65,1400.0
2018-06-19 13:05:00,199.61,199.74,199.61,199.74,300.0,199.61,199.74,199.61,199.74,300.0
2018-06-19 13:10:00,199.75,199.82,199.74,199.82,900.0,199.75,199.82,199.74,199.82,900.0
2018-06-19 13:15:00,199.71,199.81,199.71,199.81,400.0,199.71,199.81,199.71,199.81,400.0
2018-06-19 13:20:00,199.79,199.79,199.74,199.74,600.0,199.79,199.79,199.74,199.74,600.0
2018-06-19 13:25:00,199.74,199.76,199.71,199.71,500.0,199.74,199.76,199.71,199.71,500.0
2018-06-19 13:30:00,199.76,199.8,199.75,199.75,800.0,199.76,199.8,199.75,199.75,800.0
2018-06-19 13:35:00,199.86,200.12,199.83,200.08,2638.0,199.86,200.12,199.83,200.08,2638.0
2018-06-19 13:40:00,200.08,200.23,200.07,200.23,1100.0,200.08,200.23,200.07,200.23,1100.0
2018-06-19 13:45:00,200.07,200.27,200.07,200.27,300.0,200.07,200.27,200.07,200.27,300.0
2018-06-19 13:50:00,200.27,200.27,200.05,200.05,1207.0,200.27,200.27,200.05,200.05,1207.0
2018-06-19 13:55:00,200.01,200.01,199.55,199.81,2234.0,200.01,200.01,199.55,199.81,2234.0
2018-06-19 14:00:00,199.75,199.92,199.74,199.92,200.0,199.75,199.92,199.74,199.92,200.0
2018-06-19 14:05:00,199.99,200.03,199.92,200.0,800.0,199.99,200.03,199.92,200.0,800.0
2018-06-19 14:10:00,200.0,200.0,199.9,199.99,600.0,200.0,200.0,199.9,199.99,600.0
2018-06-19 14:15:00,200.05,200.1,199.99,200.0,600.0,200.05,200.1,199.99,200.0,600.0
2018-06-19 14:20:00,200.12,200.14,200.07,200.09,1226.0,200.12,200.14,200.07,200.09,1226.0
2018-06-19 14:25:00,200.16,200.16,199.86,199.86,1300.0,200.16,200.16,199.86,199.86,1300.0
2018-06-19 14:30:00,199.96,200.1,199.95,200.04,1300.0,199.96,200.1,199.95,200.04,1300.0
2018-06-19 14:35:00,199.98,200.07,199.88,199.88,1100.0,199.98,200.07,199.88,199.88,1100.0
2018-06-19 14:40:00,199.83,199.95,199.8,199.8,700.0,199.83,199.95,199.8,199.8,700.0
2018-06-19 14:45:00,199.76,199.95,199.76,199.95,800.0,199.76,199.95,199.76,199.95,800.0
2018-06-19 14:50:00,199.99,199.99,199.72,199.72,700.0,199.99,199.99,199.72,199.72,700.0
2018-06-19 14:55:00,199.87,199.96,199.77,199.96,1000.0,199.87,199.96,199.77,199.96,1000.0
2018-06-19 15:00:00,199.96,199.97,199.85,199.85,1903.0,199.96,199.97,199.85,199.85,1903.0
2018-06-19 15:05:00,199.71,199.89,199.71,199.89,1900.0,199.71,199.89,199.71,199.89,1900.0
2018-06-19 15:10:00,199.78,199.81,199.61,199.81,800.0,199.78,199.81,199.61,199.81,800.0
2018-06-19 15:15:00,199.75,199.84,199.64,199.74,1926.0,199.75,199.84,199.64,199.74,1926.0
2018-06-19 15:20:00,199.74,199.87,199.65,199.86,1522.0,199.74,199.87,199.65,199.86,1522.0
2018-06-19 15:25:00,199.81,199.81,199.44,199.44,2200.0,199.81,199.81,199.44,199.44,2200.0
2018-06-19 15:30:00,199.6,199.6,199.48,199.56,1461.0,199.6,199.6,199.48,199.56,1461.0
2018-06-19 15:35:00,199.6,199.7,199.57,199.6,1900.0,199.6,199.7,199.57,199.6,1900.0
2018-06-19 15:40:00,199.59,199.8,199.44,199.75,4086.0,199.59,199.8,199.44,199.75,4086.0
2018-06-19 15:45:00,199.69,199.8,199.68,199.8,2200.0,199.69,199.8,199.68,199.8,2200.0
2018-06-19 15:50:00,199.84,199.96,199.84,199.94,3401.0,199.84,199.96,199.84,199.94,3401.0
2018-06-19 15:55:00,199.96,200.24,199.96,200.13,16010.0,199.96,200.24,199.96,200.13,16010.0
2018-06-20 09:30:00,202.79,202.79,201.01,201.86,7665.0,202.79,202.79,201.01,201.86,7665.0
2018-06-20 09:35:00,201.92,202.02,201.24,201.24,2000.0,201.92,202.02,201.24,201.24,2000.0
2018-06-20 09:40:00,201.3,201.82,201.17,201.69,2405.0,201.3,201.82,201.17,201.69,2405.0
2018-06-20 09:45:00,201.6,201.6,201.12,201.51,3026.0,201.6,201.6,201.12,201.51,3026.0
2018-06-20 09:50:00,201.7,202.46,201.65,202.15,4225.0,201.7,202.46,201.65,202.15,4225.0
2018-06-20 09:55:00,202.41,202.89,202.41,202.72,1990.0,202.41,202.89,202.41,202.72,1990.0
2018-06-20 10:00:00,202.79,203.05,202.79,203.01,1605.0,202.79,203.05,202.79,203.01,1605.0
2018-06-20 10:05:00,203.12,203.12,202.98,202.98,400.0,203.12,203.12,202.98,202.98,400.0
2018-06-20 10:10:00,202.84,202.85,202.38,202.38,1900.0,202.84,202.85,202.38,202.38,1900.0
2018-06-20 10:15:00,202.5,202.54,202.34,202.54,1400.0,202.5,202.54,202.34,202.54,1400.0
2018-06-20 10:20:00,202.4,202.4,201.8,201.8,1200.0,202.4,202.4,201.8,201.8,1200.0
2018-06-20 10:25:00,201.84,201.94,201.62,201.75,2900.0,201.84,201.94,201.62,201.75,2900.0
2018-06-20 10:30:00,201.71,202.19,201.71,202.19,3300.0,201.71,202.19,201.71,202.19,3300.0
2018-06-20 10:35:00,202.18,202.26,201.86,201.86,1200.0,202.18,202.26,201.86,201.86,1200.0
2018-06-20 10:40:00,201.99,202.0,201.83,202.0,700.0,201.99,202.0,201.83,202.0,700.0
2018-06-20 10:45:00,201.8,202.01,201.59,201.59,1700.0,201.8,202.01,201.59,201.59,1700.0
2018-06-20 10:50:00,201.55,201.82,201.55,201.82,1400.0,201.55,201.82,201.55,201.82,1400.0
2018-06-20 10:55:00,201.95,201.97,201.8,201.9,400.0,201.95,201.97,201.8,201.9,400.0
2018-06-20 11:00:00,201.8,201.84,201.67,201.67,766.0,201.8,201.84,201.67,201.67,766.0
2018-06-20 11:05:00,201.73,202.0,201.73,201.96,1400.0,201.73,202.0,201.73,201.96,1400.0
2018-06-20 11:10:00,202.03,202.45,202.03,202.39,2831.0,202.03,202.45,202.03,202.39,2831.0
2018-06-20 11:15:00,202.32,202.64,202.32,202.41,500.0,202.32,202.64,202.32,202.41,500.0
2018-06-20 11:20:00,202.47,202.73,202.43,202.73,900.0,202.47,202.73,202.43,202.73,900.0
2018-06-20 11:25:00,202.68,202.94,202.68,202.93,1558.0,202.68,202.94,202.68,202.93,1558.0
2018-06-20 11:30:00,202.76,202.81,202.76,202.81,500.0,202.76,202.81,202.76,202.81,500.0
2018-06-20 11:35:00,202.56,202.66,202.56,202.66,200.0,202.56,202.66,202.56,202.66,200.0
2018-06-20 11:40:00,202.71,202.71,202.65,202.71,500.0,202.71,202.71,202.65,202.71,500.0
2018-06-20 11:45:00,202.71,202.74,202.68,202.68,600.0,202.71,202.74,202.68,202.68,600.0
2018-06-20 11:50:00,202.57,202.57,202.21,202.25,1600.0,202.57,202.57,202.21,202.25,1600.0
2018-06-20 11:55:00,202.06,202.06,201.86,201.86,213.0,202.06,202.06,201.86,201.86,213.0
2018-06-20 12:00:00,201.75,202.09,201.74,202.09,1600.0,201.75,202.09,201.74,202.09,1600.0
2018-06-20 12:05:00,202.28,202.35,202.22,202.29,950.0,202.28,202.35,202.22,202.29,950.0
2018-06-20 12:10:00,202.21,202.66,202.2,202.61,4027.0,202.21,202.66,202.2,202.61,4027.0
2018-06-20 12:15:00,202.82,202.82,202.65,202.67,800.0,202.82,202.82,202.65,202.67,800.0
2018-06-20 12:20:00,202.55,202.55,202.42,202.42,200.0,202.55,202.55,202.42,202.42,200.0
2018-06-20 12:25:00,202.34,202.51,202.34,202.46,2100.0,202.34,202.51,202.34,202.46,2100.0
2018-06-20 12:30:00,202.46,202.6,202.46,202.6,500.0,202.46,202.6,202.46,202.6,500.0
2018-06-20 12:35:00,202.56,202.72,202.56,202.71,1000.0,202.56,202.72,202.56,202.71,1000.0
2018-06-20 12:40:00,202.82,203.04,202.82,203.04,1269.0,202.82,203.04,202.82,203.04,1269.0
2018-06-20 12:45:00,202.96,202.96,202.96,202.96,200.0,202.96,202.96,202.96,202.96,200.0
2018-06-20 12:50:00,202.88,203.02,202.73,202.85,2600.0,202.88,203.02,202.73,202.85,2600.0
2018-06-20 12:55:00,202.86,202.86,202.86,202.86,100.0,202.86,202.86,202.86,202.86,100.0
2018-06-20 13:00:00,202.86,202.86,202.86,202.86,0.0,202.86,202.86,202.86,202.86,0.0
2018-06-20 13:05:00,202.95,202.98,202.88,202.98,684.0,202.95,202.98,202.88,202.98,684.0
2018-06-20 13:10:00,202.84,202.84,202.59,202.59,1200.0,202.84,202.84,202.59,202.59,1200.0
2018-06-20 13:15:00,202.55,202.55,202.54,202.54,600.0,202.55,202.55,202.54,202.54,600.0
2018-06-20 13:20:00,202.54,202.88,202.54,202.8,1800.0,202.54,202.88,202.54,202.8,1800.0
2018-06-20 13:25:00,202.8,202.8,202.69,202.7,500.0,202.8,202.8,202.69,202.7,500.0
2018-06-20 13:30:00,202.76,203.07,202.76,203.06,940.0,202.76,203.07,202.76,203.06,940.0
2018-06-20 13:35:00,203.04,203.04,202.98,203.04,904.0,203.04,203.04,202.98,203.04,904.0
2018-06-20 13:40:00,203.04,203.04,203.04,203.04,0.0,203.04,203.04,203.04,203.04,0.0
2018-06-20 13:45:00,202.85,202.85,202.76,202.77,600.0,202.85,202.85,202.76,202.77,600.0
2018-06-20 13:50:00,202.66,202.66,202.4,202.66,1799.0,202.66,202.66,202.4,202.66,1799.0
2018-06-20 13:55:00,202.68,202.68,202.68,202.68,100.0,202.68,202.68,202.68,202.68,100.0
2018-06-20 14:00:00,202.63,202.63,202.37,202.37,748.0,202.63,202.63,202.37,202.37,748.0
2018-06-20 14:05:00,202.55,202.59,202.54,202.57,600.0,202.55,202.59,202.54,202.57,600.0
2018-06-20 14:10:00,202.42,202.57,202.4,202.41,2350.0,202.42,202.57,202.4,202.41,2350.0
2018-06-20 14:15:00,202.52,202.59,202.45,202.5,1385.0,202.52,202.59,202.45,202.5,1385.0
2018-06-20 14:20:00,202.49,202.57,202.48,202.54,400.0,202.49,202.57,202.48,202.54,400.0
2018-06-20 14:25:00,202.5,202.5,202.45,202.47,1000.0,202.5,202.5,202.45,202.47,1000.0
2018-06-20 14:30:00,202.54,202.83,202.54,202.56,1700.0,202.54,202.83,202.54,202.56,1700.0
2018-06-20 14:35:00,202.56,202.67,202.56,202.67,6650.0,202.56,202.67,202.56,202.67,6650.0
2018-06-20 14:40:00,202.67,202.74,202.66,202.74,400.0,202.67,202.74,202.66,202.74,400.0
2018-06-20 14:45:00,202.68,202.74,202.62,202.67,834.0,202.68,202.74,202.62,202.67,834.0
2018-06-20 14:50:00,202.75,202.84,202.75,202.84,600.0,202.75,202.84,202.75,202.84,600.0
2018-06-20 14:55:00,202.67,202.74,202.39,202.46,2674.0,202.67,202.74,202.39,202.46,2674.0
2018-06-20 15:00:00,202.48,202.5,202.43,202.43,1000.0,202.48,202.5,202.43,202.43,1000.0
2018-06-20 15:05:00,202.17,202.4,202.16,202.4,1000.0,202.17,202.4,202.16,202.4,1000.0
2018-06-20 15:10:00,202.35,202.41,202.32,202.39,892.0,202.35,202.41,202.32,202.39,892.0
2018-06-20 15:15:00,202.4,202.54,202.39,202.44,1966.0,202.4,202.54,202.39,202.44,1966.0
2018-06-20 15:20:00,202.27,202.39,202.26,202.28,1147.0,202.27,202.39,202.26,202.28,1147.0
2018-06-20 15:25:00,202.13,202.19,202.09,202.17,1500.0,202.13,202.19,202.09,202.17,1500.0
2018-06-20 15:30:00,202.17,202.17,202.03,202.09,1500.0,202.17,202.17,202.03,202.09,1500.0
2018-06-20 15:35:00,202.01,202.08,201.84,201.91,3072.0,202.01,202.08,201.84,201.91,3072.0
2018-06-20 15:40:00,201.92,202.15,201.91,202.0,2023.0,201.92,202.15,201.91,202.0,2023.0
2018-06-20 15:45:00,202.0,202.09,201.94,202.03,2311.0,202.0,202.09,201.94,202.03,2311.0
2018-06-20 15:50:00,202.08,202.12,201.97,201.97,3521.0,202.08,202.12,201.97,201.97,3521.0
2018-06-20 15:55:00,202.02,202.16,201.97,202.12,12172.0,202.02,202.16,201.97,202.12,12172.0
2018-06-21 09:30:00,202.38,203.01,202.38,202.66,2908.0,202.38,203.01,202.38,202.66,2908.0
2018-06-21 09:35:00,202.47,202.81,202.41,202.81,600.0,202.47,202.81,202.41,202.81,600.0
2018-06-21 09:40:00,202.68,202.88,202.33,202.33,1816.0,202.68,202.88,202.33,202.33,1816.0
2018-06-21 09:45:00,202.16,202.16,201.69,201.69,1675.0,202.16,202.16,201.69,201.69,1675.0
2018-06-21 09:50:00,201.62,201.69,201.55,201.55,300.0,201.62,201.69,201.55,201.55,300.0
2018-06-21 09:55:00,201.66,201.73,201.29,201.29,2500.0,201.66,201.73,201.29,201.29,2500.0
2018-06-21 10:00:00,200.6,200.6,200.53,200.54,700.0,200.6,200.6,200.53,200.54,700.0
2018-06-21 10:05:00,200.65,200.65,199.71,199.78,4602.0,200.65,200.65,199.71,199.78,4602.0
2018-06-21 10:10:00,199.64,199.98,199.64,199.98,2608.0,199.64,199.98,199.64,199.98,2608.0
2018-06-21 10:15:00,199.99,200.05,198.76,198.77,2830.0,199.99,200.05,198.76,198.77,2830.0
2018-06-21 10:20:00,198.86,199.33,198.85,199.33,1835.0,198.86,199.33,198.85,199.33,1835.0
2018-06-21 10:25:00,199.34,199.44,199.34,199.36,2300.0,199.34,199.44,199.34,199.36,2300.0
2018-06-21 10:30:00,199.36,199.59,199.36,199.4,3000.0,199.36,199.59,199.36,199.4,3000.0
2018-06-21 10:35:00,199.34,199.34,198.6,198.62,6548.0,199.34,199.34,198.6,198.62,6548.0
2018-06-21 10:40:00,198.62,199.21,198.3,198.95,4588.0,198.62,199.21,198.3,198.95,4588.0
2018-06-21 10:45:00,198.95,199.58,198.94,199.58,2073.0,198.95,199.58,198.94,199.58,2073.0
2018-06-21 10:50:00,199.67,200.01,199.61,199.9,1895.0,199.67,200.01,199.61,199.9,1895.0
2018-06-21 10:55:00,199.88,200.28,199.71,200.25,2300.0,199.88,200.28,199.71,200.25,2300.0
2018-06-21 11:00:00,199.98,200.21,199.86,199.89,1500.0,199.98,200.21,199.86,199.89,1500.0
2018-06-21 11:05:00,199.9,200.2,199.79,199.79,2150.0,199.9,200.2,199.79,199.79,2150.0
2018-06-21 11:10:00,199.94,200.09,199.77,200.05,1300.0,199.94,200.09,199.77,200.05,1300.0
2018-06-21 11:15:00,200.26,200.35,200.06,200.31,2100.0,200.26,200.35,200.06,200.31,2100.0
2018-06-21 11:20:00,200.28,200.43,200.28,200.3,700.0,200.28,200.43,200.28,200.3,700.0
2018-06-21 11:25:00,200.3,200.77,200.16,200.4,3000.0,200.3,200.77,200.16,200.4,3000.0
2018-06-21 11:30:00,200.42,200.73,200.2,200.2,1000.0,200.42,200.73,200.2,200.2,1000.0
2018-06-21 11:35:00,200.4,200.47,200.38,200.46,1200.0,200.4,200.47,200.38,200.46,1200.0
2018-06-21 11:40:00,200.5,200.51,200.2,200.22,1500.0,200.5,200.51,200.2,200.22,1500.0
2018-06-21 11:45:00,200.46,200.47,200.15,200.3,2200.0,200.46,200.47,200.15,200.3,2200.0
2018-06-21 11:50:00,200.38,200.41,200.13,200.13,1800.0,200.38,200.41,200.13,200.13,1800.0
2018-06-21 11:55:00,200.31,200.5,200.11,200.15,2142.0,200.31,200.5,200.11,200.15,2142.0
2018-06-21 12:00:00,199.72,199.72,199.61,199.61,400.0,199.72,199.72,199.61,199.61,400.0
2018-06-21 12:05:00,199.45,199.52,199.3,199.3,2100.0,199.45,199.52,199.3,199.3,2100.0
2018-06-21 12:10:00,199.37,199.7,199.37,199.53,1800.0,199.37,199.7,199.37,199.53,1800.0
2018-06-21 12:15:00,199.53,199.55,199.39,199.55,600.0,199.53,199.55,199.39,199.55,600.0
2018-06-21 12:20:00,199.42,199.55,199.42,199.55,1100.0,199.42,199.55,199.42,199.55,1100.0
2018-06-21 12:25:00,199.57,199.69,199.28,199.3,2300.0,199.57,199.69,199.28,199.3,2300.0
2018-06-21 12:30:00,199.43,199.44,199.28,199.28,1000.0,199.43,199.44,199.28,199.28,1000.0
2018-06-21 12:35:00,199.07,199.13,198.54,198.54,1700.0,199.07,199.13,198.54,198.54,1700.0
2018-06-21 12:40:00,198.71,199.18,198.54,199.1,3512.0,198.71,199.18,198.54,199.1,3512.0
2018-06-21 12:45:00,199.15,199.32,199.02,199.32,1000.0,199.15,199.32,199.02,199.32,1000.0
2018-06-21 12:50:00,199.34,199.38,199.12,199.16,3800.0,199.34,199.38,199.12,199.16,3800.0
2018-06-21 12:55:00,199.34,199.35,198.98,199.02,2404.0,199.34,199.35,198.98,199.02,2404.0
2018-06-21 13:00:00,199.05,199.15,198.97,199.08,1143.0,199.05,199.15,198.97,199.08,1143.0
2018-06-21 13:05:00,198.87,199.04,198.85,198.85,500.0,198.87,199.04,198.85,198.85,500.0
2018-06-21 13:10:00,198.74,199.14,198.74,199.12,2600.0,198.74,199.14,198.74,199.12,2600.0
2018-06-21 13:15:00,199.09,199.09,198.83,198.83,600.0,199.09,199.09,198.83,198.83,600.0
2018-06-21 13:20:00,198.83,198.95,198.74,198.86,1100.0,198.83,198.95,198.74,198.86,1100.0
2018-06-21 13:25:00,198.74,198.82,198.64,198.64,800.0,198.74,198.82,198.64,198.64,800.0
2018-06-21 13:30:00,198.65,198.7,198.38,198.38,2450.0,198.65,198.7,198.38,198.38,2450.0
2018-06-21 13:35:00,198.36,198.59,198.36,198.59,900.0,198.36,198.59,198.36,198.59,900.0
2018-06-21 13:40:00,198.49,198.56,198.25,198.36,4373.0,198.49,198.56,198.25,198.36,4373.0
2018-06-21 13:45:00,198.3,198.41,198.2,198.2,2200.0,198.3,198.41,198.2,198.2,2200.0
2018-06-21 13:50:00,198.12,198.39,198.12,198.25,800.0,198.12,198.39,198.12,198.25,800.0
2018-06-21 13:55:00,198.46,198.73,198.39,198.56,1100.0,198.46,198.73,198.39,198.56,1100.0
2018-06-21 14:00:00,198.72,199.12,198.56,198.66,2050.0,198.72,199.12,198.56,198.66,2050.0
2018-06-21 14:05:00,198.54,198.86,198.54,198.84,1900.0,198.54,198.86,198.54,198.84,1900.0
2018-06-21 14:10:00,198.96,198.99,198.76,198.8,2100.0,198.96,198.99,198.76,198.8,2100.0
2018-06-21 14:15:00,198.8,198.94,198.76,198.94,500.0,198.8,198.94,198.76,198.94,500.0
2018-06-21 14:20:00,198.84,198.84,198.54,198.75,1200.0,198.84,198.84,198.54,198.75,1200.0
2018-06-21 14:25:00,198.69,198.69,198.41,198.42,1300.0,198.69,198.69,198.41,198.42,1300.0
2018-06-21 14:30:00,198.52,198.84,198.41,198.84,1700.0,198.52,198.84,198.41,198.84,1700.0
2018-06-21 14:35:00,198.9,199.22,198.83,199.17,5391.0,198.9,199.22,198.83,199.17,5391.0
2018-06-21 14:40:00,199.19,199.65,199.19,199.6,2600.0,199.19,199.65,199.19,199.6,2600.0
2018-06-21 14:45:00,199.58,199.67,199.38,199.47,8042.0,199.58,199.67,199.38,199.47,8042.0
2018-06-21 14:50:00,199.47,199.49,199.13,199.39,1300.0,199.47,199.49,199.13,199.39,1300.0
2018-06-21 14:55:00,199.39,199.39,199.25,199.25,1000.0,199.39,199.39,199.25,199.25,1000.0
2018-06-21 15:00:00,199.25,199.43,199.16,199.32,1800.0,199.25,199.43,199.16,199.32,1800.0
2018-06-21 15:05:00,199.25,199.36,199.2,199.36,3356.0,199.25,199.36,199.2,199.36,3356.0
2018-06-21 15:10:00,199.36,199.36,199.07,199.07,2000.0,199.36,199.36,199.07,199.07,2000.0
2018-06-21 15:15:00,199.07,199.07,198.6,198.74,2300.0,199.07,199.07,198.6,198.74,2300.0
2018-06-21 15:20:00,198.61,198.61,198.04,198.3,4954.0,198.61,198.61,198.04,198.3,4954.0
2018-06-21 15:25:00,198.27,198.35,198.05,198.19,4375.0,198.27,198.35,198.05,198.19,4375.0
2018-06-21 15:30:00,198.17,198.21,197.88,197.88,2347.0,198.17,198.21,197.88,197.88,2347.0
2018-06-21 15:35:00,197.92,197.98,197.74,197.98,5207.0,197.92,197.98,197.74,197.98,5207.0
2018-06-21 15:40:00,197.98,198.05,197.9,197.95,5229.0,197.98,198.05,197.9,197.95,5229.0
2018-06-21 15:45:00,197.85,198.14,197.68,198.03,4061.0,197.85,198.14,197.68,198.03,4061.0
2018-06-21 15:50:00,198.07,198.51,198.07,198.43,6671.0,198.07,198.51,198.07,198.43,6671.0
2018-06-21 15:55:00,198.4,198.56,198.16,198.44,16222.0,198.4,198.56,198.16,198.44,16222.0
2018-06-22 09:30:00,198.75,198.75,197.62,197.62,3325.0,198.75,198.75,197.62,197.62,3325.0
2018-06-22 09:35:00,197.28,197.46,197.12,197.46,3300.0,197.28,197.46,197.12,197.46,3300.0
2018-06-22 09:40:00,196.31,196.56,196.16,196.56,1000.0,196.31,196.56,196.16,196.56,1000.0
2018-06-22 09:45:00,196.61,196.68,196.2,196.48,3849.0,196.61,196.68,196.2,196.48,3849.0
2018-06-22 09:50:00,196.48,196.61,196.4,196.44,6698.0,196.48,196.61,196.4,196.44,6698.0
2018-06-22 09:55:00,196.44,196.71,196.44,196.71,2551.0,196.44,196.71,196.44,196.71,2551.0
2018-06-22 10:00:00,196.71,197.49,196.7,197.49,5082.0,196.71,197.49,196.7,197.49,5082.0
2018-06-22 10:05:00,197.4,197.66,197.4,197.66,600.0,197.4,197.66,197.4,197.66,600.0
2018-06-22 10:10:00,197.59,197.66,197.27,197.36,2690.0,197.59,197.66,197.27,197.36,2690.0
2018-06-22 10:15:00,197.47,197.85,197.39,197.39,3850.0,197.47,197.85,197.39,197.39,3850.0
2018-06-22 10:20:00,197.32,197.32,197.18,197.21,900.0,197.32,197.32,197.18,197.21,900.0
2018-06-22 10:25:00,196.89,196.89,196.35,196.35,800.0,196.89,196.89,196.35,196.35,800.0
2018-06-22 10:30:00,196.67,196.68,196.4,196.5,2300.0,196.67,196.68,196.4,196.5,2300.0
2018-06-22 10:35:00,196.72,196.74,196.49,196.49,1500.0,196.72,196.74,196.49,196.49,1500.0
2018-06-22 10:40:00,196.63,196.79,196.59,196.69,2639.0,196.63,196.79,196.59,196.69,2639.0
2018-06-22 10:45:00,196.68,196.89,196.68,196.72,1900.0,196.68,196.89,196.68,196.72,1900.0
2018-06-22 10:50:00,196.62,196.68,196.62,196.68,200.0,196.62,196.68,196.62,196.68,200.0
2018-06-22 10:55:00,196.58,196.73,196.37,196.6,2710.0,196.58,196.73,196.37,196.6,2710.0
2018-06-22 11:00:00,196.72,196.72,196.49,196.59,1227.0,196.72,196.72,196.49,196.59,1227.0
2018-06-22 11:05:00,196.74,197.29,196.74,197.29,900.0,196.74,197.29,196.74,197.29,900.0
2018-06-22 11:10:00,197.07,197.07,196.83,197.0,3648.0,197.07,197.07,196.83,197.0,3648.0
2018-06-22 11:15:00,196.86,197.31,196.86,197.31,1648.0,196.86,197.31,196.86,197.31,1648.0
2018-06-22 11:20:00,197.44,197.59,197.42,197.42,1479.0,197.44,197.59,197.42,197.42,1479.0
2018-06-22 11:25:00,197.21,197.58,197.21,197.45,1200.0,197.21,197.58,197.21,197.45,1200.0
2018-06-22 11:30:00,197.43,197.43,197.11,197.22,1603.0,197.43,197.43,197.11,197.22,1603.0
2018-06-22 11:35:00,197.29,197.29,197.29,197.29,100.0,197.29,197.29,197.29,197.29,100.0
2018-06-22 11:40:00,197.28,197.75,197.28,197.75,1100.0,197.28,197.75,197.28,197.75,1100.0
2018-06-22 11:45:00,197.75,198.06,197.7,198.05,1100.0,197.75,198.06,197.7,198.05,1100.0
2018-06-22 11:50:00,198.06,198.07,197.9,197.9,900.0,198.06,198.07,197.9,197.9,900.0
2018-06-22 11:55:00,197.78,197.87,197.72,197.87,800.0,197.78,197.87,197.72,197.87,800.0
2018-06-22 12:00:00,198.05,198.17,198.05,198.17,500.0,198.05,198.17,198.05,198.17,500.0
2018-06-22 12:05:00,198.17,198.32,198.17,198.22,900.0,198.17,198.32,198.17,198.22,900.0
2018-06-22 12:10:00,198.27,198.57,198.24,198.57,2118.0,198.27,198.57,198.24,198.57,2118.0
2018-06-22 12:15:00,198.55,198.63,198.37,198.57,1225.0,198.55,198.63,198.37,198.57,1225.0
2018-06-22 12:20:00,198.56,198.63,198.56,198.63,500.0,198.56,198.63,198.56,198.63,500.0
2018-06-22 12:25:00,198.67,198.73,198.5,198.5,2600.0,198.67,198.73,198.5,198.5,2600.0
2018-06-22 12:30:00,198.5,198.71,198.47,198.71,900.0,198.5,198.71,198.47,198.71,900.0
2018-06-22 12:35:00,198.81,198.88,198.5,198.58,1598.0,198.81,198.88,198.5,198.58,1598.0
2018-06-22 12:40:00,198.34,198.53,198.34,198.53,200.0,198.34,198.53,198.34,198.53,200.0
2018-06-22 12:45:00,198.64,198.71,198.54,198.71,400.0,198.64,198.71,198.54,198.71,400.0
2018-06-22 12:50:00,198.73,198.74,198.66,198.66,500.0,198.73,198.74,198.66,198.66,500.0
2018-06-22 12:55:00,198.67,198.84,198.63,198.7,1608.0,198.67,198.84,198.63,198.7,1608.0
2018-06-22 13:00:00,198.93,199.04,198.88,198.89,1200.0,198.93,199.04,198.88,198.89,1200.0
2018-06-22 13:05:00,198.95,198.95,198.95,198.95,200.0,198.95,198.95,198.95,198.95,200.0
2018-06-22 13:10:00,199.12,199.12,199.11,199.12,300.0,199.12,199.12,199.11,199.12,300.0
2018-06-22 13:15:00,199.13,199.3,199.13,199.22,1400.0,199.13,199.3,199.13,199.22,1400.0
2018-06-22 13:20:00,199.19,199.47,199.18,199.41,1500.0,199.19,199.47,199.18,199.41,1500.0
2018-06-22 13:25:00,199.44,199.76,199.44,199.76,1900.0,199.44,199.76,199.44,199.76,1900.0
2018-06-22 13:30:00,199.78,199.78,199.32,199.43,2600.0,199.78,199.78,199.32,199.43,2600.0
2018-06-22 13:35:00,199.42,199.51,199.42,199.47,400.0,199.42,199.51,199.42,199.47,400.0
2018-06-22 13:40:00,199.65,199.65,199.22,199.23,1400.0,199.65,199.65,199.22,199.23,1400.0
2018-06-22 13:45:00,198.95,198.95,198.59,198.69,2300.0,198.95,198.95,198.59,198.69,2300.0
2018-06-22 13:50:00,198.58,198.71,198.58,198.58,400.0,198.58,198.71,198.58,198.58,400.0
2018-06-22 13:55:00,198.7,198.7,198.38,198.47,2048.0,198.7,198.7,198.38,198.47,2048.0
2018-06-22 14:00:00,198.4,198.56,198.4,198.4,500.0,198.4,198.56,198.4,198.4,500.0
2018-06-22 14:05:00,198.4,198.41,198.22,198.22,2500.0,198.4,198.41,198.22,198.22,2500.0
2018-06-22 14:10:00,198.09,198.09,197.83,197.99,1200.0,198.09,198.09,197.83,197.99,1200.0
2018-06-22 14:15:00,197.95,198.05,197.61,197.74,2900.0,197.95,198.05,197.61,197.74,2900.0
2018-06-22 14:20:00,197.67,197.83,197.3,197.33,2800.0,197.67,197.83,197.3,197.33,2800.0
2018-06-22 14:25:00,197.34,197.52,197.22,197.22,2200.0,197.34,197.52,197.22,197.22,2200.0
2018-06-22 14:30:00,197.22,197.23,196.99,197.08,2200.0,197.22,197.23,196.99,197.08,2200.0
2018-06-22 14:35:00,196.96,197.29,196.96,197.11,5408.0,196.96,197.29,196.96,197.11,5408.0
2018-06-22 14:40:00,197.11,197.45,197.11,197.45,3500.0,197.11,197.45,197.11,197.45,3500.0
2018-06-22 14:45:00,197.37,197.82,197.37,197.82,1100.0,197.37,197.82,197.37,197.82,1100.0
2018-06-22 14:50:00,197.69,197.9,197.66,197.9,2400.0,197.69,197.9,197.66,197.9,2400.0
2018-06-22 14:55:00,197.93,198.08,197.87,198.08,2400.0,197.93,198.08,197.87,198.08,2400.0
2018-06-22 15:00:00,198.03,198.03,197.92,197.92,3596.0,198.03,198.03,197.92,197.92,3596.0
2018-06-22 15:05:00,197.92,198.04,197.53,197.53,3677.0,197.92,198.04,197.53,197.53,3677.0
2018-06-22 15:10:00,197.53,197.77,197.53,197.72,3000.0,197.53,197.77,197.53,197.72,3000.0
2018-06-22 15:15:00,197.79,197.89,197.69,197.7,5106.0,197.79,197.89,197.69,197.7,5106.0
2018-06-22 15:20:00,197.79,197.79,197.02,197.43,7169.0,197.79,197.79,197.02,197.43,7169.0
2018-06-22 15:25:00,197.45,197.59,197.44,197.48,5201.0,197.45,197.59,197.44,197.48,5201.0
2018-06-22 15:30:00,197.46,197.46,196.86,197.06,6500.0,197.46,197.46,196.86,197.06,6500.0
2018-06-22 15:35:00,197.04,197.16,196.08,196.25,13145.0,197.04,197.16,196.08,196.25,13145.0
2018-06-22 15:40:00,196.17,196.3,194.38,195.46,38802.0,196.17,196.3,194.38,195.46,38802.0
2018-06-22 15:45:00,195.54,196.96,195.5,196.96,25692.0,195.54,196.96,195.5,196.96,25692.0
2018-06-22 15:50:00,197.06,197.24,196.26,196.28,25005.0,197.06,197.24,196.26,196.28,25005.0
2018-06-22 15:55:00,196.26,196.66,195.3,195.78,116046.0,196.26,196.66,195.3,195.78,116046.0
2018-06-25 09:30:00,195.0,195.0,194.08,194.58,4778.0,195.0,195.0,194.08,194.58,4778.0
2018-06-25 09:35:00,194.65,194.65,193.71,193.71,2977.0,194.65,194.65,193.71,193.71,2977.0
2018-06-25 09:40:00,193.73,193.91,193.59,193.61,1400.0,193.73,193.91,193.59,193.61,1400.0
2018-06-25 09:45:00,193.62,193.65,192.32,192.32,7432.0,193.62,193.65,192.32,192.32,7432.0
2018-06-25 09:50:00,192.71,193.38,192.57,193.21,6289.0,192.71,193.38,192.57,193.21,6289.0
2018-06-25 09:55:00,193.07,193.07,192.75,192.75,1600.0,193.07,193.07,192.75,192.75,1600.0
2018-06-25 10:00:00,193.02,193.34,192.95,192.97,4190.0,193.02,193.34,192.95,192.97,4190.0
2018-06-25 10:05:00,192.97,193.28,192.9,193.09,3352.0,192.97,193.28,192.9,193.09,3352.0
2018-06-25 10:10:00,193.04,193.08,192.52,192.53,2820.0,193.04,193.08,192.52,192.53,2820.0
2018-06-25 10:15:00,192.54,192.68,192.28,192.28,2200.0,192.54,192.68,192.28,192.28,2200.0
2018-06-25 10:20:00,192.47,192.47,192.17,192.17,3600.0,192.47,192.47,192.17,192.17,3600.0
2018-06-25 10:25:00,192.16,192.16,191.84,192.07,2313.0,192.16,192.16,191.84,192.07,2313.0
2018-06-25 10:30:00,192.15,192.31,192.0,192.3,1900.0,192.15,192.31,192.0,192.3,1900.0
2018-06-25 10:35:00,192.46,192.64,192.43,192.43,1523.0,192.46,192.64,192.43,192.43,1523.0
2018-06-25 10:40:00,192.41,192.66,192.39,192.54,1819.0,192.41,192.66,192.39,192.54,1819.0
2018-06-25 10:45:00,192.62,193.2,192.62,193.2,3400.0,192.62,193.2,192.62,193.2,3400.0
2018-06-25 10:50:00,193.24,193.24,193.08,193.19,1945.0,193.24,193.24,193.08,193.19,1945.0
2018-06-25 10:55:00,193.07,193.21,192.6,192.77,3000.0,193.07,193.21,192.6,192.77,3000.0
2018-06-25 11:00:00,192.63,192.74,192.21,192.21,1800.0,192.63,192.74,192.21,192.21,1800.0
2018-06-25 11:05:00,192.3,192.49,192.3,192.49,1812.0,192.3,192.49,192.3,192.49,1812.0
2018-06-25 11:10:00,192.39,192.4,192.08,192.1,4100.0,192.39,192.4,192.08,192.1,4100.0
2018-06-25 11:15:00,192.13,192.13,191.84,191.89,1902.0,192.13,192.13,191.84,191.89,1902.0
2018-06-25 11:20:00,191.86,191.86,191.74,191.74,897.0,191.86,191.86,191.74,191.74,897.0
2018-06-25 11:25:00,191.63,191.94,191.52,191.52,3778.0,191.63,191.94,191.52,191.52,3778.0
2018-06-25 11:30:00,191.39,191.39,191.01,191.04,1700.0,191.39,191.39,191.01,191.04,1700.0
2018-06-25 11:35:00,191.0,191.22,190.94,191.0,8021.0,191.0,191.22,190.94,191.0,8021.0
2018-06-25 11:40:00,191.13,191.55,191.12,191.55,1800.0,191.13,191.55,191.12,191.55,1800.0
2018-06-25 11:45:00,191.45,191.45,191.18,191.36,2400.0,191.45,191.45,191.18,191.36,2400.0
2018-06-25 11:50:00,191.4,191.4,191.17,191.17,1004.0,191.4,191.4,191.17,191.17,1004.0
2018-06-25 11:55:00,191.13,191.5,191.12,191.18,2910.0,191.13,191.5,191.12,191.18,2910.0
2018-06-25 12:00:00,191.28,191.28,190.86,190.86,2540.0,191.28,191.28,190.86,190.86,2540.0
2018-06-25 12:05:00,190.94,190.94,190.7,190.72,1728.0,190.94,190.94,190.7,190.72,1728.0
2018-06-25 12:10:00,190.61,190.66,190.2,190.47,2698.0,190.61,190.66,190.2,190.47,2698.0
2018-06-25 12:15:00,190.32,190.39,190.21,190.37,2831.0,190.32,190.39,190.21,190.37,2831.0
2018-06-25 12:20:00,190.3,190.87,190.3,190.87,2601.0,190.3,190.87,190.3,190.87,2601.0
2018-06-25 12:25:00,190.85,190.89,190.81,190.89,800.0,190.85,190.89,190.81,190.89,800.0
2018-06-25 12:30:00,190.76,190.82,190.76,190.79,600.0,190.76,190.82,190.76,190.79,600.0
2018-06-25 12:35:00,190.79,190.79,190.55,190.62,2107.0,190.79,190.79,190.55,190.62,2107.0
2018-06-25 12:40:00,190.7,191.01,190.7,190.97,3100.0,190.7,191.01,190.7,190.97,3100.0
2018-06-25 12:45:00,190.93,190.96,190.83,190.85,2100.0,190.93,190.96,190.83,190.85,2100.0
2018-06-25 12:50:00,190.93,191.14,190.93,191.14,700.0,190.93,191.14,190.93,191.14,700.0
2018-06-25 12:55:00,190.96,191.28,190.94,191.21,1500.0,190.96,191.28,190.94,191.21,1500.0
2018-06-25 13:00:00,191.22,191.26,191.14,191.14,1100.0,191.22,191.26,191.14,191.14,1100.0
2018-06-25 13:05:00,191.23,191.41,191.18,191.41,1823.0,191.23,191.41,191.18,191.41,1823.0
2018-06-25 13:10:00,191.38,191.38,191.15,191.15,710.0,191.38,191.38,191.15,191.15,710.0
2018-06-25 13:15:00,191.07,191.14,190.99,191.04,1533.0,191.07,191.14,190.99,191.04,1533.0
2018-06-25 13:20:00,191.22,191.22,191.08,191.08,1165.0,191.22,191.22,191.08,191.08,1165.0
2018-06-25 13:25:00,191.2,191.47,191.09,191.4,2411.0,191.2,191.47,191.09,191.4,2411.0
2018-06-25 13:30:00,191.4,191.89,191.4,191.89,1300.0,191.4,191.89,191.4,191.89,1300.0
2018-06-25 13:35:00,191.84,192.15,191.83,192.15,1909.0,191.84,192.15,191.83,192.15,1909.0
2018-06-25 13:40:00,192.25,192.59,192.18,192.59,1529.0,192.25,192.59,192.18,192.59,1529.0
2018-06-25 13:45:00,192.62,192.73,192.32,192.32,801.0,192.62,192.73,192.32,192.32,801.0
2018-06-25 13:50:00,192.38,192.38,192.25,192.25,819.0,192.38,192.38,192.25,192.25,819.0
2018-06-25 13:55:00,192.23,192.25,191.91,192.01,3230.0,192.23,192.25,191.91,192.01,3230.0
2018-06-25 14:00:00,191.92,192.02,191.87,191.87,1701.0,191.92,192.02,191.87,191.87,1701.0
2018-06-25 14:05:00,191.91,192.03,191.83,191.83,1600.0,191.91,192.03,191.83,191.83,1600.0
2018-06-25 14:10:00,191.92,191.94,191.8,191.82,1120.0,191.92,191.94,191.8,191.82,1120.0
2018-06-25 14:15:00,191.74,191.86,191.74,191.81,1609.0,191.74,191.86,191.74,191.81,1609.0
2018-06-25 14:20:00,191.72,191.79,191.72,191.79,1100.0,191.72,191.79,191.72,191.79,1100.0
2018-06-25 14:25:00,191.74,191.86,191.73,191.86,2600.0,191.74,191.86,191.73,191.86,2600.0
2018-06-25 14:30:00,191.79,191.79,191.6,191.6,1400.0,191.79,191.79,191.6,191.6,1400.0
2018-06-25 14:35:00,191.61,191.61,191.46,191.46,1100.0,191.61,191.61,191.46,191.46,1100.0
2018-06-25 14:40:00,191.13,191.28,191.08,191.14,3305.0,191.13,191.28,191.08,191.14,3305.0
2018-06-25 14:45:00,191.09,191.1,190.8,190.84,3601.0,191.09,191.1,190.8,190.84,3601.0
2018-06-25 14:50:00,190.76,190.8,190.1,190.17,5369.0,190.76,190.8,190.1,190.17,5369.0
2018-06-25 14:55:00,190.21,190.56,190.21,190.51,4303.0,190.21,190.56,190.21,190.51,4303.0
2018-06-25 15:00:00,190.69,190.89,190.69,190.84,1791.0,190.69,190.89,190.69,190.84,1791.0
2018-06-25 15:05:00,190.91,190.95,190.84,190.95,1100.0,190.91,190.95,190.84,190.95,1100.0
2018-06-25 15:10:00,190.83,191.17,190.8,190.95,3500.0,190.83,191.17,190.8,190.95,3500.0
2018-06-25 15:15:00,190.96,190.98,190.79,190.98,2200.0,190.96,190.98,190.79,190.98,2200.0
2018-06-25 15:20:00,191.0,191.0,190.67,190.67,2200.0,191.0,191.0,190.67,190.67,2200.0
2018-06-25 15:25:00,190.73,190.76,190.22,190.22,5482.0,190.73,190.76,190.22,190.22,5482.0
2018-06-25 15:30:00,190.26,190.32,190.07,190.32,6232.0,190.26,190.32,190.07,190.32,6232.0
2018-06-25 15:35:00,190.39,190.9,190.39,190.9,10748.0,190.39,190.9,190.39,190.9,10748.0
2018-06-25 15:40:00,190.74,190.77,190.5,190.5,7379.0,190.74,190.77,190.5,190.5,7379.0
2018-06-25 15:45:00,190.55,190.55,190.34,190.46,6225.0,190.55,190.55,190.34,190.46,6225.0
2018-06-25 15:50:00,190.37,190.55,190.29,190.47,12700.0,190.37,190.55,190.29,190.47,12700.0
2018-06-25 15:55:00,190.48,190.69,190.3,190.3,25481.0,190.48,190.69,190.3,190.3,25481.0
2018-06-26 09:30:00,191.31,191.31,191.31,191.31,3812.0,191.31,191.31,191.31,191.31,3812.0
2018-06-26 09:35:00,191.02,191.54,190.98,191.13,2997.0,191.02,191.54,190.98,191.13,2997.0
2018-06-26 09:40:00,190.97,192.0,190.97,192.0,1300.0,190.97,192.0,190.97,192.0,1300.0
2018-06-26 09:45:00,192.18,192.39,192.1,192.3,1100.0,192.18,192.39,192.1,192.3,1100.0
2018-06-26 09:50:00,192.6,192.6,191.97,192.17,2400.0,192.6,192.6,191.97,192.17,2400.0
2018-06-26 09:55:00,192.18,192.18,191.9,191.94,1818.0,192.18,192.18,191.9,191.94,1818.0
2018-06-26 10:00:00,192.28,192.63,192.28,192.63,1432.0,192.28,192.63,192.28,192.63,1432.0
2018-06-26 10:05:00,192.63,192.63,192.18,192.19,1501.0,192.63,192.63,192.18,192.19,1501.0
2018-06-26 10:10:00,191.99,192.16,191.81,191.85,1900.0,191.99,192.16,191.81,191.85,1900.0
2018-06-26 10:15:00,192.13,192.39,192.11,192.12,2307.0,192.13,192.39,192.11,192.12,2307.0
2018-06-26 10:20:00,191.74,192.1,191.74,191.85,1000.0,191.74,192.1,191.74,191.85,1000.0
2018-06-26 10:25:00,191.7,191.85,191.27,191.28,1049.0,191.7,191.85,191.27,191.28,1049.0
2018-06-26 10:30:00,191.28,191.39,191.02,191.38,3325.0,191.28,191.39,191.02,191.38,3325.0
2018-06-26 10:35:00,191.26,191.32,190.94,190.94,2400.0,191.26,191.32,190.94,190.94,2400.0
2018-06-26 10:40:00,191.18,191.22,191.18,191.22,618.0,191.18,191.22,191.18,191.22,618.0
2018-06-26 10:45:00,191.42,191.42,191.0,191.14,2983.0,191.42,191.42,191.0,191.14,2983.0
2018-06-26 10:50:00,191.47,192.0,191.47,191.99,900.0,191.47,192.0,191.47,191.99,900.0
2018-06-26 10:55:00,191.88,191.88,191.74,191.74,700.0,191.88,191.88,191.74,191.74,700.0
2018-06-26 11:00:00,191.69,191.75,191.52,191.59,3200.0,191.69,191.75,191.52,191.59,3200.0
2018-06-26 11:05:00,191.64,191.78,191.52,191.76,1600.0,191.64,191.78,191.52,191.76,1600.0
2018-06-26 11:10:00,191.8,192.06,191.8,192.06,600.0,191.8,192.06,191.8,192.06,600.0
2018-06-26 11:15:00,191.91,191.91,191.39,191.39,1301.0,191.91,191.91,191.39,191.39,1301.0
2018-06-26 11:20:00,191.41,191.41,191.21,191.29,1600.0,191.41,191.41,191.21,191.29,1600.0
2018-06-26 11:25:00,191.29,191.29,191.29,191.29,0.0,191.29,191.29,191.29,191.29,0.0
2018-06-26 11:30:00,191.15,191.4,191.05,191.4,2100.0,191.15,191.4,191.05,191.4,2100.0
2018-06-26 11:35:00,191.36,191.49,191.34,191.34,1900.0,191.36,191.49,191.34,191.34,1900.0
2018-06-26 11:40:00,191.46,191.53,191.32,191.32,1900.0,191.46,191.53,191.32,191.32,1900.0
2018-06-26 11:45:00,191.36,191.41,191.17,191.17,2000.0,191.36,191.41,191.17,191.17,2000.0
2018-06-26 11:50:00,191.2,191.24,191.18,191.22,2398.0,191.2,191.24,191.18,191.22,2398.0
2018-06-26 11:55:00,191.25,191.35,191.25,191.28,800.0,191.25,191.35,191.25,191.28,800.0
2018-06-26 12:00:00,191.44,191.56,191.41,191.52,2400.0,191.44,191.56,191.41,191.52,2400.0
2018-06-26 12:05:00,191.52,191.68,191.52,191.68,1200.0,191.52,191.68,191.52,191.68,1200.0
2018-06-26 12:10:00,191.73,191.93,191.63,191.93,2201.0,191.73,191.93,191.63,191.93,2201.0
2018-06-26 12:15:00,191.84,191.93,191.78,191.81,1500.0,191.84,191.93,191.78,191.81,1500.0
2018-06-26 12:20:00,191.95,192.07,191.93,191.93,500.0,191.95,192.07,191.93,191.93,500.0
2018-06-26 12:25:00,191.89,192.01,191.89,192.01,200.0,191.89,192.01,191.89,192.01,200.0
2018-06-26 12:30:00,192.02,192.02,191.99,192.0,800.0,192.02,192.02,191.99,192.0,800.0
2018-06-26 12:35:00,191.93,192.17,191.93,192.17,1620.0,191.93,192.17,191.93,192.17,1620.0
2018-06-26 12:40:00,192.17,192.17,192.06,192.16,3200.0,192.17,192.17,192.06,192.16,3200.0
2018-06-26 12:45:00,192.21,192.22,192.2,192.22,662.0,192.21,192.22,192.2,192.22,662.0
2018-06-26 12:50:00,192.28,192.54,192.28,192.54,700.0,192.28,192.54,192.28,192.54,700.0
2018-06-26 12:55:00,192.57,192.62,192.49,192.62,1700.0,192.57,192.62,192.49,192.62,1700.0
2018-06-26 13:00:00,192.65,192.66,192.65,192.66,300.0,192.65,192.66,192.65,192.66,300.0
2018-06-26 13:05:00,192.67,192.87,192.67,192.85,1174.0,192.67,192.87,192.67,192.85,1174.0
2018-06-26 13:10:00,192.9,192.9,192.68,192.78,500.0,192.9,192.9,192.68,192.78,500.0
2018-06-26 13:15:00,192.86,193.08,192.86,193.08,1600.0,192.86,193.08,192.86,193.08,1600.0
2018-06-26 13:20:00,193.02,193.04,192.73,192.73,1400.0,193.02,193.04,192.73,192.73,1400.0
2018-06-26 13:25:00,192.72,192.83,192.72,192.83,200.0,192.72,192.83,192.72,192.83,200.0
2018-06-26 13:30:00,192.72,192.8,192.72,192.8,500.0,192.72,192.8,192.72,192.8,500.0
2018-06-26 13:35:00,192.79,192.84,192.74,192.84,1703.0,192.79,192.84,192.74,192.84,1703.0
2018-06-26 13:40:00,192.85,192.92,192.8,192.83,1200.0,192.85,192.92,192.8,192.83,1200.0
2018-06-26 13:45:00,192.76,193.02,192.76,193.02,1126.0,192.76,193.02,192.76,193.02,1126.0
2018-06-26 13:50:00,193.02,193.02,192.82,192.82,1900.0,193.02,193.02,192.82,192.82,1900.0
2018-06-26 13:55:00,192.71,192.87,192.71,192.87,200.0,192.71,192.87,192.71,192.87,200.0
2018-06-26 14:00:00,192.72,192.91,192.7,192.91,2205.0,192.72,192.91,192.7,192.91,2205.0
2018-06-26 14:05:00,192.86,193.0,192.68,192.99,5150.0,192.86,193.0,192.68,192.99,5150.0
2018-06-26 14:10:00,192.89,193.13,192.89,193.13,935.0,192.89,193.13,192.89,193.13,935.0
2018-06-26 14:15:00,193.13,193.64,193.13,193.56,2500.0,193.13,193.64,193.13,193.56,2500.0
2018-06-26 14:20:00,193.55,193.56,193.21,193.25,2700.0,193.55,193.56,193.21,193.25,2700.0
2018-06-26 14:25:00,193.15,193.17,193.09,193.17,1200.0,193.15,193.17,193.09,193.17,1200.0
2018-06-26 14:30:00,193.16,193.18,193.04,193.12,1968.0,193.16,193.18,193.04,193.12,1968.0
2018-06-26 14:35:00,193.12,193.22,193.12,193.22,700.0,193.12,193.22,193.12,193.22,700.0
2018-06-26 14:40:00,193.21,193.22,193.18,193.22,900.0,193.21,193.22,193.18,193.22,900.0
2018-06-26 14:45:00,193.18,193.18,192.77,192.77,3000.0,193.18,193.18,192.77,192.77,3000.0
2018-06-26 14:50:00,192.73,192.73,192.73,192.73,100.0,192.73,192.73,192.73,192.73,100.0
2018-06-26 14:55:00,192.73,192.73,192.55,192.55,3300.0,192.73,192.73,192.55,192.55,3300.0
2018-06-26 15:00:00,192.82,192.84,192.71,192.71,600.0,192.82,192.84,192.71,192.71,600.0
2018-06-26 15:05:00,192.69,192.77,192.64,192.76,2390.0,192.69,192.77,192.64,192.76,2390.0
2018-06-26 15:10:00,192.86,192.89,192.67,192.8,2747.0,192.86,192.89,192.67,192.8,2747.0
2018-06-26 15:15:00,192.75,192.75,192.58,192.58,1200.0,192.75,192.75,192.58,192.58,1200.0
2018-06-26 15:20:00,192.6,192.6,192.38,192.59,2192.0,192.6,192.6,192.38,192.59,2192.0
2018-06-26 15:25:00,192.7,192.7,192.52,192.67,900.0,192.7,192.7,192.52,192.67,900.0
2018-06-26 15:30:00,192.61,192.71,192.6,192.67,1710.0,192.61,192.71,192.6,192.67,1710.0
2018-06-26 15:35:00,192.68,192.77,192.65,192.67,2000.0,192.68,192.77,192.65,192.67,2000.0
2018-06-26 15:40:00,192.62,192.67,192.34,192.34,3148.0,192.62,192.67,192.34,192.34,3148.0
2018-06-26 15:45:00,192.3,192.31,192.09,192.09,1500.0,192.3,192.31,192.09,192.09,1500.0
2018-06-26 15:50:00,192.09,192.09,191.71,191.77,8233.0,192.09,192.09,191.71,191.77,8233.0
2018-06-26 15:55:00,191.79,191.92,191.56,191.57,14206.0,191.79,191.92,191.56,191.57,14206.0
2018-06-27 09:30:00,191.43,191.69,191.41,191.69,1987.0,191.43,191.69,191.41,191.69,1987.0
2018-06-27 09:35:00,191.98,191.98,191.75,191.75,1000.0,191.98,191.98,191.75,191.75,1000.0
2018-06-27 09:40:00,191.78,191.8,191.07,191.36,2200.0,191.78,191.8,191.07,191.36,2200.0
2018-06-27 09:45:00,191.21,191.22,191.21,191.22,200.0,191.21,191.22,191.21,191.22,200.0
2018-06-27 09:50:00,191.42,191.9,191.42,191.89,2701.0,191.42,191.9,191.42,191.89,2701.0
2018-06-27 09:55:00,191.9,191.9,191.62,191.65,1900.0,191.9,191.9,191.62,191.65,1900.0
2018-06-27 10:00:00,191.57,191.57,190.74,190.74,1600.0,191.57,191.57,190.74,190.74,1600.0
2018-06-27 10:05:00,190.83,191.17,190.83,191.17,300.0,190.83,191.17,190.83,191.17,300.0
2018-06-27 10:10:00,191.03,191.24,190.86,191.05,2870.0,191.03,191.24,190.86,191.05,2870.0
2018-06-27 10:15:00,191.02,191.02,191.0,191.0,500.0,191.02,191.02,191.0,191.0,500.0
2018-06-27 10:20:00,191.0,191.01,190.71,190.72,1437.0,191.0,191.01,190.71,190.72,1437.0
2018-06-27 10:25:00,190.71,190.85,190.63,190.63,1192.0,190.71,190.85,190.63,190.63,1192.0
2018-06-27 10:30:00,190.75,190.86,190.63,190.64,500.0,190.75,190.86,190.63,190.64,500.0
2018-06-27 10:35:00,190.63,191.17,190.47,191.12,3900.0,190.63,191.17,190.47,191.12,3900.0
2018-06-27 10:40:00,191.07,191.26,190.87,190.87,1260.0,191.07,191.26,190.87,190.87,1260.0
2018-06-27 10:45:00,190.96,191.14,190.92,191.02,1205.0,190.96,191.14,190.92,191.02,1205.0
2018-06-27 10:50:00,191.0,191.02,191.0,191.02,300.0,191.0,191.02,191.0,191.02,300.0
2018-06-27 10:55:00,191.09,191.2,190.92,190.96,1300.0,191.09,191.2,190.92,190.96,1300.0
2018-06-27 11:00:00,191.1,191.14,190.99,191.06,800.0,191.1,191.14,190.99,191.06,800.0
2018-06-27 11:05:00,190.98,190.98,190.68,190.75,1654.0,190.98,190.98,190.68,190.75,1654.0
2018-06-27 11:10:00,190.86,191.08,190.79,190.98,2244.0,190.86,191.08,190.79,190.98,2244.0
2018-06-27 11:15:00,190.99,191.03,190.98,190.98,454.0,190.99,191.03,190.98,190.98,454.0
2018-06-27 11:20:00,191.13,191.13,190.86,190.86,2389.0,191.13,191.13,190.86,190.86,2389.0
2018-06-27 11:25:00,190.91,190.97,190.75,190.83,3369.0,190.91,190.97,190.75,190.83,3369.0
2018-06-27 11:30:00,190.8,190.89,190.72,190.8,700.0,190.8,190.89,190.72,190.8,700.0
2018-06-27 11:35:00,190.77,190.85,190.72,190.72,1000.0,190.77,190.85,190.72,190.72,1000.0
2018-06-27 11:40:00,190.62,190.93,190.57,190.93,4396.0,190.62,190.93,190.57,190.93,4396.0
2018-06-27 11:45:00,190.96,191.19,190.96,191.19,1200.0,190.96,191.19,190.96,191.19,1200.0
2018-06-27 11:50:00,191.14,191.4,191.11,191.4,2300.0,191.14,191.4,191.11,191.4,2300.0
2018-06-27 11:55:00,191.37,191.38,191.2,191.29,600.0,191.37,191.38,191.2,191.29,600.0
2018-06-27 12:00:00,191.21,191.47,191.16,191.47,2000.0,191.21,191.47,191.16,191.47,2000.0
2018-06-27 12:05:00,191.46,191.51,191.41,191.45,1021.0,191.46,191.51,191.41,191.45,1021.0
2018-06-27 12:10:00,191.46,191.47,191.33,191.39,3200.0,191.46,191.47,191.33,191.39,3200.0
2018-06-27 12:15:00,191.47,191.49,191.35,191.44,2150.0,191.47,191.49,191.35,191.44,2150.0
2018-06-27 12:20:00,191.43,191.53,191.39,191.43,1000.0,191.43,191.53,191.39,191.43,1000.0
2018-06-27 12:25:00,191.45,191.56,191.31,191.31,2600.0,191.45,191.56,191.31,191.31,2600.0
2018-06-27 12:30:00,191.3,191.37,191.3,191.35,600.0,191.3,191.37,191.3,191.35,600.0
2018-06-27 12:35:00,191.15,191.35,191.11,191.11,1400.0,191.15,191.35,191.11,191.11,1400.0
2018-06-27 12:40:00,191.15,191.25,190.9,190.96,4900.0,191.15,191.25,190.9,190.96,4900.0
2018-06-27 12:45:00,190.75,190.76,190.74,190.74,400.0,190.75,190.76,190.74,190.74,400.0
2018-06-27 12:50:00,190.87,191.05,190.78,190.78,2400.0,190.87,191.05,190.78,190.78,2400.0
2018-06-27 12:55:00,190.77,190.85,190.66,190.67,1438.0,190.77,190.85,190.66,190.67,1438.0
2018-06-27 13:00:00,190.67,190.81,190.6,190.64,1800.0,190.67,190.81,190.6,190.64,1800.0
2018-06-27 13:05:00,190.62,190.75,190.36,190.37,4094.0,190.62,190.75,190.36,190.37,4094.0
2018-06-27 13:10:00,190.34,190.57,190.23,190.26,4300.0,190.34,190.57,190.23,190.26,4300.0
2018-06-27 13:15:00,190.04,190.17,189.66,189.66,4930.0,190.04,190.17,189.66,189.66,4930.0
2018-06-27 13:20:00,189.75,190.07,189.75,189.98,2409.0,189.75,190.07,189.75,189.98,2409.0
2018-06-27 13:25:00,190.02,190.02,189.94,189.95,300.0,190.02,190.02,189.94,189.95,300.0
2018-06-27 13:30:00,189.93,189.93,189.75,189.88,1503.0,189.93,189.93,189.75,189.88,1503.0
2018-06-27 13:35:00,190.11,190.11,189.78,189.78,1028.0,190.11,190.11,189.78,189.78,1028.0
2018-06-27 13:40:00,189.87,190.04,189.87,189.95,1301.0,189.87,190.04,189.87,189.95,1301.0
2018-06-27 13:45:00,189.81,189.81,189.4,189.4,2997.0,189.81,189.81,189.4,189.4,2997.0
2018-06-27 13:50:00,189.25,189.6,188.89,189.33,3100.0,189.25,189.6,188.89,189.33,3100.0
2018-06-27 13:55:00,189.39,189.67,189.39,189.67,1704.0,189.39,189.67,189.39,189.67,1704.0
2018-06-27 14:00:00,189.42,189.72,189.42,189.56,1542.0,189.42,189.72,189.42,189.56,1542.0
2018-06-27 14:05:00,189.67,189.67,189.3,189.3,1585.0,189.67,189.67,189.3,189.3,1585.0
2018-06-27 14:10:00,189.3,189.36,189.18,189.3,1200.0,189.3,189.36,189.18,189.3,1200.0
2018-06-27 14:15:00,189.21,189.4,189.15,189.31,1806.0,189.21,189.4,189.15,189.31,1806.0
2018-06-27 14:20:00,189.44,189.57,189.43,189.57,1400.0,189.44,189.57,189.43,189.57,1400.0
2018-06-27 14:25:00,189.6,189.7,189.48,189.48,1210.0,189.6,189.7,189.48,189.48,1210.0
2018-06-27 14:30:00,189.38,189.51,189.35,189.5,1538.0,189.38,189.51,189.35,189.5,1538.0
2018-06-27 14:35:00,189.57,189.75,189.57,189.71,1900.0,189.57,189.75,189.57,189.71,1900.0
2018-06-27 14:40:00,189.72,189.86,189.71,189.71,1800.0,189.72,189.86,189.71,189.71,1800.0
2018-06-27 14:45:00,189.77,189.79,189.65,189.77,900.0,189.77,189.79,189.65,189.77,900.0
2018-06-27 14:50:00,189.63,189.63,189.46,189.48,1000.0,189.63,189.63,189.46,189.48,1000.0
2018-06-27 14:55:00,189.34,189.37,189.15,189.25,2800.0,189.34,189.37,189.15,189.25,2800.0
2018-06-27 15:00:00,189.25,189.25,188.92,189.03,3473.0,189.25,189.25,188.92,189.03,3473.0
2018-06-27 15:05:00,189.12,189.13,188.9,188.9,600.0,189.12,189.13,188.9,188.9,600.0
2018-06-27 15:10:00,188.89,188.98,188.6,188.74,3200.0,188.89,188.98,188.6,188.74,3200.0
2018-06-27 15:15:00,188.82,188.91,188.67,188.91,3100.0,188.82,188.91,188.67,188.91,3100.0
2018-06-27 15:20:00,188.85,188.99,188.84,188.99,1200.0,188.85,188.99,188.84,188.99,1200.0
2018-06-27 15:25:00,189.03,189.51,189.02,189.47,2483.0,189.03,189.51,189.02,189.47,2483.0
2018-06-27 15:30:00,189.34,189.47,189.24,189.28,2189.0,189.34,189.47,189.24,189.28,2189.0
2018-06-27 15:35:00,189.32,189.32,189.11,189.11,2800.0,189.32,189.32,189.11,189.11,2800.0
2018-06-27 15:40:00,189.17,189.31,189.03,189.03,4301.0,189.17,189.31,189.03,189.03,4301.0
2018-06-27 15:45:00,189.03,189.11,188.54,188.54,4900.0,189.03,189.11,188.54,188.54,4900.0
2018-06-27 15:50:00,188.51,188.59,188.3,188.42,6559.0,188.51,188.59,188.3,188.42,6559.0
2018-06-27 15:55:00,188.43,188.67,188.08,188.11,16293.0,188.43,188.67,188.08,188.11,16293.0
2018-06-28 09:30:00,187.29,188.43,187.29,188.43,2183.0,187.29,188.43,187.29,188.43,2183.0
2018-06-28 09:35:00,189.05,190.63,188.86,190.34,4400.0,189.05,190.63,188.86,190.34,4400.0
2018-06-28 09:40:00,190.75,190.75,190.75,190.75,136.0,190.75,190.75,190.75,190.75,136.0
2018-06-28 09:45:00,189.9,189.9,188.81,188.96,2076.0,189.9,189.9,188.81,188.96,2076.0
2018-06-28 09:50:00,189.06,189.93,188.91,189.93,2503.0,189.06,189.93,188.91,189.93,2503.0
2018-06-28 09:55:00,189.97,189.97,188.58,188.73,6834.0,189.97,189.97,188.58,188.73,6834.0
2018-06-28 10:00:00,188.95,189.16,188.75,188.94,2900.0,188.95,189.16,188.75,188.94,2900.0
2018-06-28 10:05:00,188.78,189.17,188.51,189.16,1530.0,188.78,189.17,188.51,189.16,1530.0
2018-06-28 10:10:00,188.94,189.11,188.74,189.11,1711.0,188.94,189.11,188.74,189.11,1711.0
2018-06-28 10:15:00,189.0,189.0,188.73,188.86,2290.0,189.0,189.0,188.73,188.86,2290.0
2018-06-28 10:20:00,188.63,189.1,188.63,189.03,2725.0,188.63,189.1,188.63,189.03,2725.0
2018-06-28 10:25:00,189.13,189.23,188.85,188.85,1100.0,189.13,189.23,188.85,188.85,1100.0
2018-06-28 10:30:00,188.52,188.81,188.44,188.8,2900.0,188.52,188.81,188.44,188.8,2900.0
2018-06-28 10:35:00,188.63,188.63,188.29,188.29,600.0,188.63,188.63,188.29,188.29,600.0
2018-06-28 10:40:00,188.52,189.23,188.52,189.23,1487.0,188.52,189.23,188.52,189.23,1487.0
2018-06-28 10:45:00,189.37,189.37,188.98,189.07,2900.0,189.37,189.37,188.98,189.07,2900.0
2018-06-28 10:50:00,188.97,189.25,188.71,189.08,3800.0,188.97,189.25,188.71,189.08,3800.0
2018-06-28 10:55:00,189.13,189.15,189.01,189.03,2130.0,189.13,189.15,189.01,189.03,2130.0
2018-06-28 11:00:00,188.98,189.15,188.97,188.97,1901.0,188.98,189.15,188.97,188.97,1901.0
2018-06-28 11:05:00,189.03,189.16,189.03,189.13,1700.0,189.03,189.16,189.03,189.13,1700.0
2018-06-28 11:10:00,189.07,189.19,188.89,188.91,8790.0,189.07,189.19,188.89,188.91,8790.0
2018-06-28 11:15:00,188.98,188.98,188.66,188.85,1803.0,188.98,188.98,188.66,188.85,1803.0
2018-06-28 11:20:00,188.86,189.14,188.68,189.09,1000.0,188.86,189.14,188.68,189.09,1000.0
2018-06-28 11:25:00,189.05,189.23,188.83,188.83,4800.0,189.05,189.23,188.83,188.83,4800.0
2018-06-28 11:30:00,189.01,189.13,188.98,189.06,2401.0,189.01,189.13,188.98,189.06,2401.0
2018-06-28 11:35:00,189.06,189.06,189.06,189.06,0.0,189.06,189.06,189.06,189.06,0.0
2018-06-28 11:40:00,189.18,189.29,189.18,189.22,1000.0,189.18,189.29,189.18,189.22,1000.0
2018-06-28 11:45:00,189.25,189.29,189.1,189.25,1512.0,189.25,189.29,189.1,189.25,1512.0
2018-06-28 11:50:00,189.29,189.56,189.29,189.44,2700.0,189.29,189.56,189.29,189.44,2700.0
2018-06-28 11:55:00,189.42,189.52,189.34,189.52,1700.0,189.42,189.52,189.34,189.52,1700.0
2018-06-28 12:00:00,189.47,189.47,189.27,189.27,3500.0,189.47,189.47,189.27,189.27,3500.0
2018-06-28 12:05:00,189.16,189.24,189.16,189.24,310.0,189.16,189.24,189.16,189.24,310.0
2018-06-28 12:10:00,189.09,189.34,189.08,189.09,2100.0,189.09,189.34,189.08,189.09,2100.0
2018-06-28 12:15:00,189.09,189.16,188.95,188.95,1517.0,189.09,189.16,188.95,188.95,1517.0
2018-06-28 12:20:00,188.96,188.96,188.79,188.8,1300.0,188.96,188.96,188.79,188.8,1300.0
2018-06-28 12:25:00,188.93,188.97,188.79,188.96,2600.0,188.93,188.97,188.79,188.96,2600.0
2018-06-28 12:30:00,188.92,188.93,188.92,188.92,100.0,188.92,188.93,188.92,188.92,100.0
2018-06-28 12:35:00,189.05,189.07,188.84,189.07,1398.0,189.05,189.07,188.84,189.07,1398.0
2018-06-28 12:40:00,189.08,189.09,189.02,189.07,1600.0,189.08,189.09,189.02,189.07,1600.0
2018-06-28 12:45:00,188.94,189.15,188.93,189.1,1100.0,188.94,189.15,188.93,189.1,1100.0
2018-06-28 12:50:00,189.38,189.38,189.33,189.34,400.0,189.38,189.38,189.33,189.34,400.0
2018-06-28 12:55:00,189.43,189.62,189.38,189.62,1317.0,189.43,189.62,189.38,189.62,1317.0
2018-06-28 13:00:00,189.62,189.62,189.62,189.62,100.0,189.62,189.62,189.62,189.62,100.0
2018-06-28 13:05:00,189.56,189.65,189.56,189.65,300.0,189.56,189.65,189.56,189.65,300.0
2018-06-28 13:10:00,189.87,189.87,189.73,189.73,400.0,189.87,189.87,189.73,189.73,400.0
2018-06-28 13:15:00,189.9,189.94,189.9,189.9,900.0,189.9,189.94,189.9,189.9,900.0
2018-06-28 13:20:00,189.86,190.07,189.86,190.0,1300.0,189.86,190.07,189.86,190.0,1300.0
2018-06-28 13:25:00,190.0,190.4,190.0,190.4,800.0,190.0,190.4,190.0,190.4,800.0
2018-06-28 13:30:00,190.42,190.49,190.29,190.49,1000.0,190.42,190.49,190.29,190.49,1000.0
2018-06-28 13:35:00,190.58,190.64,190.39,190.52,2600.0,190.58,190.64,190.39,190.52,2600.0
2018-06-28 13:40:00,190.57,190.69,190.52,190.58,810.0,190.57,190.69,190.52,190.58,810.0
2018-06-28 13:45:00,190.63,190.72,190.5,190.59,4600.0,190.63,190.72,190.5,190.59,4600.0
2018-06-28 13:50:00,190.65,190.82,190.65,190.82,400.0,190.65,190.82,190.65,190.82,400.0
2018-06-28 13:55:00,190.83,190.96,190.81,190.96,500.0,190.83,190.96,190.81,190.96,500.0
2018-06-28 14:00:00,190.97,191.22,190.97,191.13,1412.0,190.97,191.22,190.97,191.13,1412.0
2018-06-28 14:05:00,190.94,190.94,190.91,190.94,600.0,190.94,190.94,190.91,190.94,600.0
2018-06-28 14:10:00,190.83,190.83,190.72,190.83,700.0,190.83,190.83,190.72,190.83,700.0
2018-06-28 14:15:00,190.8,190.81,190.8,190.8,700.0,190.8,190.81,190.8,190.8,700.0
2018-06-28 14:20:00,190.85,191.14,190.85,191.14,2316.0,190.85,191.14,190.85,191.14,2316.0
2018-06-28 14:25:00,191.15,191.26,191.15,191.26,600.0,191.15,191.26,191.15,191.26,600.0
2018-06-28 14:30:00,191.25,191.26,191.08,191.08,1455.0,191.25,191.26,191.08,191.08,1455.0
2018-06-28 14:35:00,191.04,191.17,191.04,191.17,800.0,191.04,191.17,191.04,191.17,800.0
2018-06-28 14:40:00,191.22,191.39,191.22,191.39,200.0,191.22,191.39,191.22,191.39,200.0
2018-06-28 14:45:00,191.32,191.39,191.28,191.3,1400.0,191.32,191.39,191.28,191.3,1400.0
2018-06-28 14:50:00,191.39,191.39,191.19,191.31,1100.0,191.39,191.39,191.19,191.31,1100.0
2018-06-28 14:55:00,191.5,191.61,191.5,191.61,200.0,191.5,191.61,191.5,191.61,200.0
2018-06-28 15:00:00,191.64,191.64,191.33,191.33,2100.0,191.64,191.64,191.33,191.33,2100.0
2018-06-28 15:05:00,191.39,191.6,191.3,191.48,2400.0,191.39,191.6,191.3,191.48,2400.0
2018-06-28 15:10:00,191.48,191.76,191.47,191.69,1700.0,191.48,191.76,191.47,191.69,1700.0
2018-06-28 15:15:00,191.8,192.0,191.8,191.98,699.0,191.8,192.0,191.8,191.98,699.0
2018-06-28 15:20:00,192.0,192.01,191.87,192.01,3266.0,192.0,192.01,191.87,192.01,3266.0
2018-06-28 15:25:00,191.94,192.05,191.78,191.85,2390.0,191.94,192.05,191.78,191.85,2390.0
2018-06-28 15:30:00,191.91,191.94,191.88,191.94,1500.0,191.91,191.94,191.88,191.94,1500.0
2018-06-28 15:35:00,191.93,192.03,191.92,191.98,1100.0,191.93,192.03,191.92,191.98,1100.0
2018-06-28 15:40:00,192.03,192.05,191.85,191.89,5846.0,192.03,192.05,191.85,191.89,5846.0
2018-06-28 15:45:00,191.98,192.16,191.94,192.11,4547.0,191.98,192.16,191.94,192.11,4547.0
2018-06-28 15:50:00,192.06,192.12,192.0,192.07,6524.0,192.06,192.12,192.0,192.07,6524.0
2018-06-28 15:55:00,192.11,192.23,191.96,191.96,20964.0,192.11,192.23,191.96,191.96,20964.0
2018-06-29 09:30:00,192.97,193.06,192.11,192.66,1218.0,192.97,193.06,192.11,192.66,1218.0
2018-06-29 09:35:00,192.55,192.7,192.12,192.12,1660.0,192.55,192.7,192.12,192.12,1660.0
2018-06-29 09:40:00,192.42,192.42,192.41,192.42,1900.0,192.42,192.42,192.41,192.42,1900.0
2018-06-29 09:45:00,192.79,193.03,192.79,193.03,800.0,192.79,193.03,192.79,193.03,800.0
2018-06-29 09:50:00,192.78,192.97,192.43,192.7,1500.0,192.78,192.97,192.43,192.7,1500.0
2018-06-29 09:55:00,192.88,194.18,192.88,194.16,5274.0,192.88,194.18,192.88,194.16,5274.0
2018-06-29 10:00:00,194.16,194.87,193.91,193.91,4600.0,194.16,194.87,193.91,193.91,4600.0
2018-06-29 10:05:00,193.88,193.88,193.54,193.54,1100.0,193.88,193.88,193.54,193.54,1100.0
2018-06-29 10:10:00,193.58,193.58,193.33,193.45,2800.0,193.58,193.58,193.33,193.45,2800.0
2018-06-29 10:15:00,193.33,193.69,193.33,193.69,300.0,193.33,193.69,193.33,193.69,300.0
2018-06-29 10:20:00,193.59,193.59,193.15,193.43,2885.0,193.59,193.59,193.15,193.43,2885.0
2018-06-29 10:25:00,193.48,193.48,193.31,193.31,1000.0,193.48,193.48,193.31,193.31,1000.0
2018-06-29 10:30:00,193.23,193.71,193.21,193.46,2600.0,193.23,193.71,193.21,193.46,2600.0
2018-06-29 10:35:00,193.48,193.62,193.43,193.43,1507.0,193.48,193.62,193.43,193.43,1507.0
2018-06-29 10:40:00,193.55,193.57,193.45,193.54,900.0,193.55,193.57,193.45,193.54,900.0
2018-06-29 10:45:00,193.54,193.54,193.49,193.49,200.0,193.54,193.54,193.49,193.49,200.0
2018-06-29 10:50:00,193.69,193.94,193.69,193.74,3793.0,193.69,193.94,193.69,193.74,3793.0
2018-06-29 10:55:00,193.75,194.05,193.75,193.85,5156.0,193.75,194.05,193.75,193.85,5156.0
2018-06-29 11:00:00,193.84,193.84,192.98,193.28,3111.0,193.84,193.84,192.98,193.28,3111.0
2018-06-29 11:05:00,193.29,193.29,193.11,193.12,3400.0,193.29,193.29,193.11,193.12,3400.0
2018-06-29 11:10:00,193.13,193.19,192.77,192.77,3131.0,193.13,193.19,192.77,192.77,3131.0
2018-06-29 11:15:00,192.57,193.0,192.48,192.86,2200.0,192.57,193.0,192.48,192.86,2200.0
2018-06-29 11:20:00,192.87,192.87,192.83,192.83,400.0,192.87,192.87,192.83,192.83,400.0
2018-06-29 11:25:00,192.96,192.96,192.62,192.62,1162.0,192.96,192.96,192.62,192.62,1162.0
2018-06-29 11:30:00,192.52,192.55,192.31,192.31,1607.0,192.52,192.55,192.31,192.31,1607.0
2018-06-29 11:35:00,192.42,192.53,191.9,191.9,2614.0,192.42,192.53,191.9,191.9,2614.0
2018-06-29 11:40:00,192.06,192.21,191.98,192.21,800.0,192.06,192.21,191.98,192.21,800.0
2018-06-29 11:45:00,192.27,192.51,192.18,192.18,2400.0,192.27,192.51,192.18,192.18,2400.0
2018-06-29 11:50:00,192.3,192.48,192.28,192.48,400.0,192.3,192.48,192.28,192.48,400.0
2018-06-29 11:55:00,192.33,192.74,192.28,192.74,800.0,192.33,192.74,192.28,192.74,800.0
2018-06-29 12:00:00,192.77,192.79,192.77,192.79,303.0,192.77,192.79,192.77,192.79,303.0
2018-06-29 12:05:00,192.8,192.91,192.65,192.79,2943.0,192.8,192.91,192.65,192.79,2943.0
2018-06-29 12:10:00,192.81,192.81,192.73,192.73,500.0,192.81,192.81,192.73,192.73,500.0
2018-06-29 12:15:00,192.86,192.94,192.86,192.94,700.0,192.86,192.94,192.86,192.94,700.0
2018-06-29 12:20:00,193.0,193.18,192.97,193.16,1900.0,193.0,193.18,192.97,193.16,1900.0
2018-06-29 12:25:00,193.28,193.31,192.92,193.06,1400.0,193.28,193.31,192.92,193.06,1400.0
2018-06-29 12:30:00,193.18,193.18,193.18,193.18,900.0,193.18,193.18,193.18,193.18,900.0
2018-06-29 12:35:00,193.17,193.21,193.17,193.21,300.0,193.17,193.21,193.17,193.21,300.0
2018-06-29 12:40:00,193.27,193.32,193.27,193.32,900.0,193.27,193.32,193.27,193.32,900.0
2018-06-29 12:45:00,193.31,193.32,193.09,193.12,2639.0,193.31,193.32,193.09,193.12,2639.0
2018-06-29 12:50:00,193.0,193.05,192.81,192.81,900.0,193.0,193.05,192.81,192.81,900.0
2018-06-29 12:55:00,192.43,192.52,192.43,192.52,300.0,192.43,192.52,192.43,192.52,300.0
2018-06-29 13:00:00,192.43,192.59,192.43,192.53,1558.0,192.43,192.59,192.43,192.53,1558.0
2018-06-29 13:05:00,192.51,192.71,192.46,192.71,500.0,192.51,192.71,192.46,192.71,500.0
2018-06-29 13:10:00,192.79,192.92,192.79,192.82,400.0,192.79,192.92,192.79,192.82,400.0
2018-06-29 13:15:00,192.99,193.06,192.99,193.02,600.0,192.99,193.06,192.99,193.02,600.0
2018-06-29 13:20:00,193.13,193.26,193.08,193.08,2871.0,193.13,193.26,193.08,193.08,2871.0
2018-06-29 13:25:00,193.07,193.12,193.02,193.02,800.0,193.07,193.12,193.02,193.02,800.0
2018-06-29 13:30:00,193.02,193.02,193.02,193.02,100.0,193.02,193.02,193.02,193.02,100.0
2018-06-29 13:35:00,193.15,193.3,193.15,193.27,1206.0,193.15,193.3,193.15,193.27,1206.0
2018-06-29 13:40:00,193.37,193.55,193.36,193.55,500.0,193.37,193.55,193.36,193.55,500.0
2018-06-29 13:45:00,193.41,193.48,193.41,193.48,400.0,193.41,193.48,193.41,193.48,400.0
2018-06-29 13:50:00,193.52,193.57,193.46,193.52,1200.0,193.52,193.57,193.46,193.52,1200.0
2018-06-29 13:55:00,193.51,193.93,193.38,193.93,1398.0,193.51,193.93,193.38,193.93,1398.0
2018-06-29 14:00:00,193.72,193.72,193.66,193.66,400.0,193.72,193.72,193.66,193.66,400.0
2018-06-29 14:05:00,193.85,193.85,193.51,193.71,3000.0,193.85,193.85,193.51,193.71,3000.0
2018-06-29 14:10:00,193.64,193.64,193.64,193.64,100.0,193.64,193.64,193.64,193.64,100.0
2018-06-29 14:15:00,193.68,194.01,193.61,194.01,1300.0,193.68,194.01,193.61,194.01,1300.0
2018-06-29 14:20:00,193.97,194.02,193.71,194.02,1800.0,193.97,194.02,193.71,194.02,1800.0
2018-06-29 14:25:00,194.01,194.23,194.01,194.23,1100.0,194.01,194.23,194.01,194.23,1100.0
2018-06-29 14:30:00,194.09,194.09,193.93,193.96,1900.0,194.09,194.09,193.93,193.96,1900.0
2018-06-29 14:35:00,193.96,193.99,193.65,193.81,3045.0,193.96,193.99,193.65,193.81,3045.0
2018-06-29 14:40:00,193.75,193.92,193.62,193.92,5300.0,193.75,193.92,193.62,193.92,5300.0
2018-06-29 14:45:00,193.99,194.1,193.84,194.05,2600.0,193.99,194.1,193.84,194.05,2600.0
2018-06-29 14:50:00,194.0,194.2,194.0,194.2,2000.0,194.0,194.2,194.0,194.2,2000.0
2018-06-29 14:55:00,194.24,194.46,194.24,194.46,1154.0,194.24,194.46,194.24,194.46,1154.0
2018-06-29 15:00:00,194.5,194.55,194.32,194.32,1713.0,194.5,194.55,194.32,194.32,1713.0
2018-06-29 15:05:00,194.26,194.26,194.09,194.2,1400.0,194.26,194.26,194.09,194.2,1400.0
2018-06-29 15:10:00,194.12,194.16,194.01,194.13,2646.0,194.12,194.16,194.01,194.13,2646.0
2018-06-29 15:15:00,194.25,194.31,194.16,194.3,1067.0,194.25,194.31,194.16,194.3,1067.0
2018-06-29 15:20:00,194.3,194.3,193.92,194.01,2535.0,194.3,194.3,193.92,194.01,2535.0
2018-06-29 15:25:00,193.88,194.16,193.84,194.16,2755.0,193.88,194.16,193.84,194.16,2755.0
2018-06-29 15:30:00,194.09,194.21,193.96,194.01,4000.0,194.09,194.21,193.96,194.01,4000.0
2018-06-29 15:35:00,193.96,194.22,193.89,194.22,3857.0,193.96,194.22,193.89,194.22,3857.0
2018-06-29 15:40:00,194.21,194.21,193.84,193.98,3422.0,194.21,194.21,193.84,193.98,3422.0
2018-06-29 15:45:00,193.97,193.97,193.6,193.69,4629.0,193.97,193.97,193.6,193.69,4629.0
2018-06-29 15:50:00,193.52,193.71,193.4,193.44,6271.0,193.52,193.71,193.4,193.44,6271.0
2018-06-29 15:55:00,193.44,193.57,193.26,193.31,12727.0,193.44,193.57,193.26,193.31,12727.0
2018-07-02 09:30:00,193.11,194.15,193.11,194.08,3543.0,193.11,194.15,193.11,194.08,3543.0
2018-07-02 09:35:00,194.08,195.08,193.76,195.0,7971.0,194.08,195.08,193.76,195.0,7971.0
2018-07-02 09:40:00,194.71,195.11,194.44,194.87,3971.0,194.71,195.11,194.44,194.87,3971.0
2018-07-02 09:45:00,195.0,195.21,194.98,195.21,1200.0,195.0,195.21,194.98,195.21,1200.0
2018-07-02 09:50:00,195.17,195.17,194.97,194.97,2600.0,195.17,195.17,194.97,194.97,2600.0
2018-07-02 09:55:00,195.01,195.01,194.57,194.8,4650.0,195.01,195.01,194.57,194.8,4650.0
2018-07-02 10:00:00,195.07,195.26,194.94,194.94,2677.0,195.07,195.26,194.94,194.94,2677.0
2018-07-02 10:05:00,195.11,195.14,194.68,194.72,3461.0,195.11,195.14,194.68,194.72,3461.0
2018-07-02 10:10:00,194.83,195.01,194.78,194.89,1100.0,194.83,195.01,194.78,194.89,1100.0
2018-07-02 10:15:00,194.9,195.21,194.9,195.21,2043.0,194.9,195.21,194.9,195.21,2043.0
2018-07-02 10:20:00,195.02,195.09,195.02,195.07,1300.0,195.02,195.09,195.02,195.07,1300.0
2018-07-02 10:25:00,194.93,195.15,194.93,195.15,1304.0,194.93,195.15,194.93,195.15,1304.0
2018-07-02 10:30:00,195.4,195.46,195.31,195.46,532.0,195.4,195.46,195.31,195.46,532.0
2018-07-02 10:35:00,195.55,195.57,195.4,195.55,4910.0,195.55,195.57,195.4,195.55,4910.0
2018-07-02 10:40:00,195.6,195.73,195.35,195.58,5058.0,195.6,195.73,195.35,195.58,5058.0
2018-07-02 10:45:00,195.55,195.58,195.32,195.33,2001.0,195.55,195.58,195.32,195.33,2001.0
2018-07-02 10:50:00,195.38,195.39,195.32,195.32,701.0,195.38,195.39,195.32,195.32,701.0
2018-07-02 10:55:00,195.37,195.37,194.98,195.08,2400.0,195.37,195.37,194.98,195.08,2400.0
2018-07-02 11:00:00,195.2,195.48,195.2,195.32,2301.0,195.2,195.48,195.2,195.32,2301.0
2018-07-02 11:05:00,195.31,195.32,195.17,195.2,800.0,195.31,195.32,195.17,195.2,800.0
2018-07-02 11:10:00,195.02,195.04,194.79,195.03,2501.0,195.02,195.04,194.79,195.03,2501.0
2018-07-02 11:15:00,194.83,194.97,194.83,194.97,1200.0,194.83,194.97,194.83,194.97,1200.0
2018-07-02 11:20:00,194.89,195.11,194.8,195.0,2901.0,194.89,195.11,194.8,195.0,2901.0
2018-07-02 11:25:00,195.04,195.04,194.65,194.98,2668.0,195.04,195.04,194.65,194.98,2668.0
2018-07-02 11:30:00,194.81,194.81,194.55,194.55,1501.0,194.81,194.81,194.55,194.55,1501.0
2018-07-02 11:35:00,194.63,194.69,194.61,194.61,500.0,194.63,194.69,194.61,194.61,500.0
2018-07-02 11:40:00,194.58,194.58,194.24,194.43,1200.0,194.58,194.58,194.24,194.43,1200.0
2018-07-02 11:45:00,194.36,194.36,194.13,194.13,800.0,194.36,194.36,194.13,194.13,800.0
2018-07-02 11:50:00,194.34,194.5,194.33,194.43,1721.0,194.34,194.5,194.33,194.43,1721.0
2018-07-02 11:55:00,194.48,194.55,194.28,194.47,1000.0,194.48,194.55,194.28,194.47,1000.0
2018-07-02 12:00:00,194.51,194.51,194.06,194.16,700.0,194.51,194.51,194.06,194.16,700.0
2018-07-02 12:05:00,194.13,194.15,193.94,194.15,910.0,194.13,194.15,193.94,194.15,910.0
2018-07-02 12:10:00,194.11,194.11,193.85,193.93,1321.0,194.11,194.11,193.85,193.93,1321.0
2018-07-02 12:15:00,193.85,193.86,193.57,193.57,1001.0,193.85,193.86,193.57,193.57,1001.0
2018-07-02 12:20:00,193.74,193.78,193.65,193.7,2000.0,193.74,193.78,193.65,193.7,2000.0
2018-07-02 12:25:00,193.7,193.89,193.4,193.89,2391.0,193.7,193.89,193.4,193.89,2391.0
2018-07-02 12:30:00,193.88,193.93,193.88,193.89,1310.0,193.88,193.93,193.88,193.89,1310.0
2018-07-02 12:35:00,193.64,193.93,193.64,193.86,3776.0,193.64,193.93,193.64,193.86,3776.0
2018-07-02 12:40:00,193.7,194.0,193.64,193.65,2300.0,193.7,194.0,193.64,193.65,2300.0
2018-07-02 12:45:00,193.96,194.03,193.7,193.7,1600.0,193.96,194.03,193.7,193.7,1600.0
2018-07-02 12:50:00,193.98,194.01,193.89,193.89,1000.0,193.98,194.01,193.89,193.89,1000.0
2018-07-02 12:55:00,193.67,193.67,193.67,193.67,100.0,193.67,193.67,193.67,193.67,100.0
2018-07-02 13:00:00,193.68,193.71,193.68,193.71,500.0,193.68,193.71,193.68,193.71,500.0
2018-07-02 13:05:00,193.61,193.68,193.3,193.68,1842.0,193.61,193.68,193.3,193.68,1842.0
2018-07-02 13:10:00,193.87,193.87,193.46,193.46,801.0,193.87,193.87,193.46,193.46,801.0
2018-07-02 13:15:00,193.47,193.57,193.31,193.57,500.0,193.47,193.57,193.31,193.57,500.0
2018-07-02 13:20:00,193.64,193.72,193.33,193.46,901.0,193.64,193.72,193.33,193.46,901.0
2018-07-02 13:25:00,193.32,193.32,193.32,193.32,100.0,193.32,193.32,193.32,193.32,100.0
2018-07-02 13:30:00,193.42,193.42,193.29,193.29,1002.0,193.42,193.42,193.29,193.29,1002.0
2018-07-02 13:35:00,193.25,193.39,193.15,193.31,1801.0,193.25,193.39,193.15,193.31,1801.0
2018-07-02 13:40:00,193.49,193.89,193.49,193.89,1100.0,193.49,193.89,193.49,193.89,1100.0
2018-07-02 13:45:00,193.78,193.86,193.58,193.74,1422.0,193.78,193.86,193.58,193.74,1422.0
2018-07-02 13:50:00,194.05,194.05,194.02,194.02,700.0,194.05,194.05,194.02,194.02,700.0
2018-07-02 13:55:00,193.91,194.07,193.91,194.07,200.0,193.91,194.07,193.91,194.07,200.0
2018-07-02 14:00:00,193.94,193.96,193.8,193.94,1495.0,193.94,193.96,193.8,193.94,1495.0
2018-07-02 14:05:00,194.01,194.16,193.98,194.02,2902.0,194.01,194.16,193.98,194.02,2902.0
2018-07-02 14:10:00,194.02,194.1,194.0,194.07,809.0,194.02,194.1,194.0,194.07,809.0
2018-07-02 14:15:00,194.06,194.33,194.06,194.27,501.0,194.06,194.33,194.06,194.27,501.0
2018-07-02 14:20:00,194.43,194.45,193.97,194.19,1730.0,194.43,194.45,193.97,194.19,1730.0
2018-07-02 14:25:00,194.15,194.2,193.97,194.18,1401.0,194.15,194.2,193.97,194.18,1401.0
2018-07-02 14:30:00,194.28,194.4,194.28,194.33,1300.0,194.28,194.4,194.28,194.33,1300.0
2018-07-02 14:35:00,194.16,194.3,194.14,194.14,918.0,194.16,194.3,194.14,194.14,918.0
2018-07-02 14:40:00,194.14,194.14,193.94,193.94,600.0,194.14,194.14,193.94,193.94,600.0
2018-07-02 14:45:00,194.05,194.06,193.84,193.84,1613.0,194.05,194.06,193.84,193.84,1613.0
2018-07-02 14:50:00,193.83,193.86,193.76,193.77,1300.0,193.83,193.86,193.76,193.77,1300.0
2018-07-02 14:55:00,193.76,193.76,193.47,193.47,999.0,193.76,193.76,193.47,193.47,999.0
2018-07-02 15:00:00,193.66,193.8,193.65,193.65,1767.0,193.66,193.8,193.65,193.65,1767.0
2018-07-02 15:05:00,193.55,193.66,193.48,193.62,1511.0,193.55,193.66,193.48,193.62,1511.0
2018-07-02 15:10:00,193.64,193.82,193.64,193.82,2010.0,193.64,193.82,193.64,193.82,2010.0
2018-07-02 15:15:00,193.84,193.98,193.78,193.9,1500.0,193.84,193.98,193.78,193.9,1500.0
2018-07-02 15:20:00,193.93,194.21,193.93,194.1,2034.0,193.93,194.21,193.93,194.1,2034.0
2018-07-02 15:25:00,194.22,194.49,194.22,194.3,1919.0,194.22,194.49,194.22,194.3,1919.0
2018-07-02 15:30:00,194.29,194.3,194.04,194.04,3156.0,194.29,194.3,194.04,194.04,3156.0
2018-07-02 15:35:00,194.15,194.68,194.15,194.34,3399.0,194.15,194.68,194.15,194.34,3399.0
2018-07-02 15:40:00,194.47,194.57,194.24,194.28,1327.0,194.47,194.57,194.24,194.28,1327.0
2018-07-02 15:45:00,194.22,194.22,194.01,194.08,3777.0,194.22,194.22,194.01,194.08,3777.0
2018-07-02 15:50:00,194.14,194.36,194.14,194.21,4283.0,194.14,194.36,194.14,194.21,4283.0
2018-07-02 15:55:00,194.19,194.53,194.12,194.38,10005.0,194.19,194.53,194.12,194.38,10005.0
2018-07-03 09:30:00,194.35,194.7,193.78,193.78,2566.0,194.35,194.7,193.78,193.78,2566.0
2018-07-03 09:35:00,193.84,194.2,193.38,193.61,3901.0,193.84,194.2,193.38,193.61,3901.0
2018-07-03 09:40:00,193.74,194.6,193.61,194.6,3959.0,193.74,194.6,193.61,194.6,3959.0
2018-07-03 09:45:00,194.29,194.7,194.1,194.7,5600.0,194.29,194.7,194.1,194.7,5600.0
2018-07-03 09:50:00,194.61,194.82,194.47,194.7,2291.0,194.61,194.82,194.47,194.7,2291.0
2018-07-03 09:55:00,195.14,195.14,195.14,195.14,100.0,195.14,195.14,195.14,195.14,100.0
2018-07-03 10:00:00,195.33,196.0,195.33,195.9,3196.0,195.33,196.0,195.33,195.9,3196.0
2018-07-03 10:05:00,196.01,196.14,195.88,196.14,500.0,196.01,196.14,195.88,196.14,500.0
2018-07-03 10:10:00,196.52,196.74,196.22,196.22,4199.0,196.52,196.74,196.22,196.22,4199.0
2018-07-03 10:15:00,196.3,196.3,196.05,196.19,1100.0,196.3,196.3,196.05,196.19,1100.0
2018-07-03 10:20:00,196.05,196.18,196.01,196.18,1813.0,196.05,196.18,196.01,196.18,1813.0
2018-07-03 10:25:00,196.11,196.38,195.9,196.38,2402.0,196.11,196.38,195.9,196.38,2402.0
2018-07-03 10:30:00,196.36,196.56,196.36,196.56,1204.0,196.36,196.56,196.36,196.56,1204.0
2018-07-03 10:35:00,196.57,196.57,196.41,196.41,3734.0,196.57,196.57,196.41,196.41,3734.0
2018-07-03 10:40:00,196.36,196.47,196.3,196.46,642.0,196.36,196.47,196.3,196.46,642.0
2018-07-03 10:45:00,196.44,196.59,196.43,196.51,1408.0,196.44,196.59,196.43,196.51,1408.0
2018-07-03 10:50:00,196.41,196.54,196.25,196.54,1060.0,196.41,196.54,196.25,196.54,1060.0
2018-07-03 10:55:00,196.33,196.33,196.05,196.14,1800.0,196.33,196.33,196.05,196.14,1800.0
2018-07-03 11:00:00,196.14,196.14,195.67,196.0,1800.0,196.14,196.14,195.67,196.0,1800.0
2018-07-03 11:05:00,195.92,195.92,195.53,195.53,1173.0,195.92,195.92,195.53,195.53,1173.0
2018-07-03 11:10:00,195.26,195.33,195.26,195.29,300.0,195.26,195.33,195.26,195.29,300.0
2018-07-03 11:15:00,195.37,195.76,195.37,195.76,3011.0,195.37,195.76,195.37,195.76,3011.0
2018-07-03 11:20:00,195.72,195.72,195.53,195.59,400.0,195.72,195.72,195.53,195.59,400.0
2018-07-03 11:25:00,195.5,195.75,195.48,195.75,2669.0,195.5,195.75,195.48,195.75,2669.0
2018-07-03 11:30:00,195.8,195.92,195.76,195.92,1501.0,195.8,195.92,195.76,195.92,1501.0
2018-07-03 11:35:00,195.9,195.94,195.86,195.87,500.0,195.9,195.94,195.86,195.87,500.0
2018-07-03 11:40:00,195.86,195.87,195.77,195.85,2108.0,195.86,195.87,195.77,195.85,2108.0
2018-07-03 11:45:00,195.93,196.03,195.77,196.03,1492.0,195.93,196.03,195.77,196.03,1492.0
2018-07-03 11:50:00,196.03,196.1,195.43,195.54,2142.0,196.03,196.1,195.43,195.54,2142.0
2018-07-03 11:55:00,195.62,195.71,195.62,195.68,1511.0,195.62,195.71,195.62,195.68,1511.0
2018-07-03 12:00:00,195.73,195.74,195.36,195.36,1160.0,195.73,195.74,195.36,195.36,1160.0
2018-07-03 12:05:00,195.31,195.31,195.12,195.27,1400.0,195.31,195.31,195.12,195.27,1400.0
2018-07-03 12:10:00,195.15,195.19,194.93,195.06,1999.0,195.15,195.19,194.93,195.06,1999.0
2018-07-03 12:15:00,195.15,195.49,195.15,195.45,2600.0,195.15,195.49,195.15,195.45,2600.0
2018-07-03 12:20:00,195.41,195.75,195.33,195.67,1500.0,195.41,195.75,195.33,195.67,1500.0
2018-07-03 12:25:00,195.54,195.54,195.34,195.43,907.0,195.54,195.54,195.34,195.43,907.0
2018-07-03 12:30:00,195.55,195.55,195.39,195.51,2109.0,195.55,195.55,195.39,195.51,2109.0
2018-07-03 12:35:00,195.39,195.69,195.38,195.69,725.0,195.39,195.69,195.38,195.69,725.0
2018-07-03 12:40:00,195.59,195.78,195.59,195.78,3636.0,195.59,195.78,195.59,195.78,3636.0
2018-07-03 12:45:00,195.86,196.09,195.83,195.83,2559.0,195.86,196.09,195.83,195.83,2559.0
2018-07-03 12:50:00,195.92,195.96,195.7,195.92,1730.0,195.92,195.96,195.7,195.92,1730.0
2018-07-03 12:55:00,195.84,196.12,195.77,196.02,9449.0,195.84,196.12,195.77,196.02,9449.0
2018-07-05 09:30:00,197.27,197.65,196.7,197.5,7851.0,197.27,197.65,196.7,197.5,7851.0
2018-07-05 09:35:00,197.03,197.35,197.03,197.14,900.0,197.03,197.35,197.03,197.14,900.0
2018-07-05 09:40:00,197.12,197.33,196.04,196.05,8920.0,197.12,197.33,196.04,196.05,8920.0
2018-07-05 09:45:00,195.84,196.3,195.84,196.08,1400.0,195.84,196.3,195.84,196.08,1400.0
2018-07-05 09:50:00,195.98,195.98,195.25,195.33,2200.0,195.98,195.98,195.25,195.33,2200.0
2018-07-05 09:55:00,195.2,195.37,195.19,195.37,400.0,195.2,195.37,195.19,195.37,400.0
2018-07-05 10:00:00,195.38,195.38,194.87,194.87,3258.0,195.38,195.38,194.87,194.87,3258.0
2018-07-05 10:05:00,195.06,195.07,194.95,194.95,520.0,195.06,195.07,194.95,194.95,520.0
2018-07-05 10:10:00,194.9,194.9,194.3,194.3,1996.0,194.9,194.9,194.3,194.3,1996.0
2018-07-05 10:15:00,194.26,194.26,194.14,194.19,600.0,194.26,194.26,194.14,194.19,600.0
2018-07-05 10:20:00,194.11,194.15,193.71,194.0,3109.0,194.11,194.15,193.71,194.0,3109.0
2018-07-05 10:25:00,194.02,194.06,193.74,193.8,3100.0,194.02,194.06,193.74,193.8,3100.0
2018-07-05 10:30:00,193.92,193.99,193.85,193.92,998.0,193.92,193.99,193.85,193.92,998.0
2018-07-05 10:35:00,194.08,194.08,193.84,193.89,1805.0,194.08,194.08,193.84,193.89,1805.0
2018-07-05 10:40:00,193.78,194.0,193.78,194.0,1788.0,193.78,194.0,193.78,194.0,1788.0
2018-07-05 10:45:00,194.1,194.24,194.02,194.15,2100.0,194.1,194.24,194.02,194.15,2100.0
2018-07-05 10:50:00,194.36,194.39,193.86,193.86,2028.0,194.36,194.39,193.86,193.86,2028.0
2018-07-05 10:55:00,193.98,194.04,193.91,193.98,600.0,193.98,194.04,193.91,193.98,600.0
2018-07-05 11:00:00,194.31,194.37,194.06,194.06,1678.0,194.31,194.37,194.06,194.06,1678.0
2018-07-05 11:05:00,194.06,194.11,193.91,194.09,2500.0,194.06,194.11,193.91,194.09,2500.0
2018-07-05 11:10:00,194.19,194.19,193.94,193.97,1400.0,194.19,194.19,193.94,193.97,1400.0
2018-07-05 11:15:00,193.97,193.97,193.43,193.59,4900.0,193.97,193.97,193.43,193.59,4900.0
2018-07-05 11:20:00,193.58,193.72,193.37,193.55,2612.0,193.58,193.72,193.37,193.55,2612.0
2018-07-05 11:25:00,193.7,193.79,193.53,193.53,1000.0,193.7,193.79,193.53,193.53,1000.0
2018-07-05 11:30:00,193.77,194.03,193.77,194.03,900.0,193.77,194.03,193.77,194.03,900.0
2018-07-05 11:35:00,194.08,194.08,193.75,193.75,1603.0,194.08,194.08,193.75,193.75,1603.0
2018-07-05 11:40:00,193.84,194.06,193.84,194.06,700.0,193.84,194.06,193.84,194.06,700.0
2018-07-05 11:45:00,194.1,194.27,194.1,194.25,1783.0,194.1,194.27,194.1,194.25,1783.0
2018-07-05 11:50:00,194.29,194.34,194.1,194.12,1099.0,194.29,194.34,194.1,194.12,1099.0
2018-07-05 11:55:00,194.21,194.48,194.21,194.43,1514.0,194.21,194.48,194.21,194.43,1514.0
2018-07-05 12:00:00,194.44,194.48,194.44,194.48,556.0,194.44,194.48,194.44,194.48,556.0
2018-07-05 12:05:00,194.57,194.6,194.57,194.6,335.0,194.57,194.6,194.57,194.6,335.0
2018-07-05 12:10:00,194.65,194.76,194.65,194.67,1102.0,194.65,194.76,194.65,194.67,1102.0
2018-07-05 12:15:00,194.67,194.9,194.66,194.9,1400.0,194.67,194.9,194.66,194.9,1400.0
2018-07-05 12:20:00,194.82,194.82,194.58,194.58,1878.0,194.82,194.82,194.58,194.58,1878.0
2018-07-05 12:25:00,194.63,194.72,194.63,194.65,600.0,194.63,194.72,194.63,194.65,600.0
2018-07-05 12:30:00,194.81,194.91,194.81,194.91,700.0,194.81,194.91,194.81,194.91,700.0
2018-07-05 12:35:00,195.05,195.05,194.78,194.78,1320.0,195.05,195.05,194.78,194.78,1320.0
2018-07-05 12:40:00,194.75,194.76,194.57,194.72,1000.0,194.75,194.76,194.57,194.72,1000.0
2018-07-05 12:45:00,194.73,194.73,194.51,194.51,1000.0,194.73,194.73,194.51,194.51,1000.0
2018-07-05 12:50:00,194.49,194.6,194.49,194.6,200.0,194.49,194.6,194.49,194.6,200.0
2018-07-05 12:55:00,194.72,194.88,194.72,194.88,500.0,194.72,194.88,194.72,194.88,500.0
2018-07-05 13:00:00,194.96,195.11,194.95,195.11,1100.0,194.96,195.11,194.95,195.11,1100.0
2018-07-05 13:05:00,195.31,195.31,195.1,195.26,1950.0,195.31,195.31,195.1,195.26,1950.0
2018-07-05 13:10:00,195.29,195.29,195.29,195.29,100.0,195.29,195.29,195.29,195.29,100.0
2018-07-05 13:15:00,195.54,195.54,195.37,195.39,1200.0,195.54,195.54,195.37,195.39,1200.0
2018-07-05 13:20:00,195.49,195.55,195.34,195.43,1827.0,195.49,195.55,195.34,195.43,1827.0
2018-07-05 13:25:00,195.43,195.48,195.43,195.48,300.0,195.43,195.48,195.43,195.48,300.0
2018-07-05 13:30:00,195.35,195.39,195.15,195.19,2179.0,195.35,195.39,195.15,195.19,2179.0
2018-07-05 13:35:00,195.24,195.25,195.18,195.18,470.0,195.24,195.25,195.18,195.18,470.0
2018-07-05 13:40:00,195.29,195.4,195.29,195.39,1100.0,195.29,195.4,195.29,195.39,1100.0
2018-07-05 13:45:00,195.63,195.63,195.61,195.61,900.0,195.63,195.63,195.61,195.61,900.0
2018-07-05 13:50:00,195.42,195.43,195.3,195.43,500.0,195.42,195.43,195.3,195.43,500.0
2018-07-05 13:55:00,195.3,195.48,195.3,195.48,400.0,195.3,195.48,195.3,195.48,400.0
2018-07-05 14:00:00,195.48,195.51,195.29,195.29,2304.0,195.48,195.51,195.29,195.29,2304.0
2018-07-05 14:05:00,195.29,195.29,195.29,195.29,0.0,195.29,195.29,195.29,195.29,0.0
2018-07-05 14:10:00,195.21,195.27,195.14,195.14,1100.0,195.21,195.27,195.14,195.14,1100.0
2018-07-05 14:15:00,195.15,195.58,195.06,195.58,1553.0,195.15,195.58,195.06,195.58,1553.0
2018-07-05 14:20:00,195.61,195.61,195.14,195.14,1200.0,195.61,195.61,195.14,195.14,1200.0
2018-07-05 14:25:00,195.13,195.48,195.13,195.38,1100.0,195.13,195.48,195.13,195.38,1100.0
2018-07-05 14:30:00,195.39,195.39,195.2,195.2,798.0,195.39,195.39,195.2,195.2,798.0
2018-07-05 14:35:00,195.27,195.44,195.18,195.18,1120.0,195.27,195.44,195.18,195.18,1120.0
2018-07-05 14:40:00,195.18,195.23,195.11,195.23,800.0,195.18,195.23,195.11,195.23,800.0
2018-07-05 14:45:00,195.26,195.41,195.22,195.31,1200.0,195.26,195.41,195.22,195.31,1200.0
2018-07-05 14:50:00,195.31,195.31,195.31,195.31,300.0,195.31,195.31,195.31,195.31,300.0
2018-07-05 14:55:00,195.18,195.38,195.18,195.38,1310.0,195.18,195.38,195.18,195.38,1310.0
2018-07-05 15:00:00,195.39,195.89,195.39,195.89,1900.0,195.39,195.89,195.39,195.89,1900.0
2018-07-05 15:05:00,195.79,195.79,195.58,195.59,1500.0,195.79,195.79,195.58,195.59,1500.0
2018-07-05 15:10:00,195.66,195.66,195.39,195.47,5619.0,195.66,195.66,195.39,195.47,5619.0
2018-07-05 15:15:00,195.54,195.59,195.51,195.59,1805.0,195.54,195.59,195.51,195.59,1805.0
2018-07-05 15:20:00,195.59,195.59,195.35,195.41,2500.0,195.59,195.59,195.35,195.41,2500.0
2018-07-05 15:25:00,195.38,195.38,195.37,195.37,800.0,195.38,195.38,195.37,195.37,800.0
2018-07-05 15:30:00,195.34,195.44,195.26,195.44,2100.0,195.34,195.44,195.26,195.44,2100.0
2018-07-05 15:35:00,195.4,195.41,195.33,195.37,1701.0,195.4,195.41,195.33,195.37,1701.0
2018-07-05 15:40:00,195.34,195.34,195.26,195.26,2500.0,195.34,195.34,195.26,195.26,2500.0
2018-07-05 15:45:00,195.21,195.48,195.21,195.43,4175.0,195.21,195.48,195.21,195.43,4175.0
2018-07-05 15:50:00,195.37,195.83,195.36,195.77,4310.0,195.37,195.83,195.36,195.77,4310.0
2018-07-05 15:55:00,195.82,196.08,195.72,195.81,17768.0,195.82,196.08,195.72,195.81,17768.0
2018-07-06 09:30:00,195.86,195.91,195.45,195.87,2560.0,195.86,195.91,195.45,195.87,2560.0
2018-07-06 09:35:00,195.57,196.11,195.49,195.72,800.0,195.57,196.11,195.49,195.72,800.0
2018-07-06 09:40:00,196.41,196.42,196.34,196.42,400.0,196.41,196.42,196.34,196.42,400.0
2018-07-06 09:45:00,196.24,196.24,196.24,196.24,100.0,196.24,196.24,196.24,196.24,100.0
2018-07-06 09:50:00,196.71,196.94,196.6,196.94,1101.0,196.71,196.94,196.6,196.94,1101.0
2018-07-06 09:55:00,196.91,196.96,196.73,196.96,4358.0,196.91,196.96,196.73,196.96,4358.0
2018-07-06 10:00:00,196.59,196.6,196.59,196.59,100.0,196.59,196.6,196.59,196.59,100.0
2018-07-06 10:05:00,196.71,196.79,196.71,196.79,300.0,196.71,196.79,196.71,196.79,300.0
2018-07-06 10:10:00,196.98,197.0,196.97,197.0,350.0,196.98,197.0,196.97,197.0,350.0
2018-07-06 10:15:00,197.15,197.36,197.15,197.19,700.0,197.15,197.36,197.15,197.19,700.0
2018-07-06 10:20:00,197.12,197.16,196.9,197.05,2100.0,197.12,197.16,196.9,197.05,2100.0
2018-07-06 10:25:00,197.23,197.5,197.23,197.23,1200.0,197.23,197.5,197.23,197.23,1200.0
2018-07-06 10:30:00,197.38,197.4,197.31,197.4,1100.0,197.38,197.4,197.31,197.4,1100.0
2018-07-06 10:35:00,197.32,197.32,197.32,197.32,100.0,197.32,197.32,197.32,197.32,100.0
2018-07-06 10:40:00,197.32,197.32,197.04,197.06,1695.0,197.32,197.32,197.04,197.06,1695.0
2018-07-06 10:45:00,197.12,197.12,197.07,197.08,200.0,197.12,197.12,197.07,197.08,200.0
2018-07-06 10:50:00,196.9,197.31,196.9,197.31,1100.0,196.9,197.31,196.9,197.31,1100.0
2018-07-06 10:55:00,197.42,197.42,197.42,197.42,100.0,197.42,197.42,197.42,197.42,100.0
2018-07-06 11:00:00,197.41,197.61,197.39,197.52,900.0,197.41,197.61,197.39,197.52,900.0
2018-07-06 11:05:00,197.48,197.84,197.46,197.77,3363.0,197.48,197.84,197.46,197.77,3363.0
2018-07-06 11:10:00,197.71,197.71,197.59,197.59,400.0,197.71,197.71,197.59,197.59,400.0
2018-07-06 11:15:00,197.63,197.71,197.55,197.7,1486.0,197.63,197.71,197.55,197.7,1486.0
2018-07-06 11:20:00,197.7,197.7,197.7,197.7,0.0,197.7,197.7,197.7,197.7,0.0
2018-07-06 11:25:00,197.76,197.8,197.71,197.8,1100.0,197.76,197.8,197.71,197.8,1100.0
2018-07-06 11:30:00,197.74,197.83,197.73,197.83,400.0,197.74,197.83,197.73,197.83,400.0
2018-07-06 11:35:00,197.91,197.98,197.91,197.98,500.0,197.91,197.98,197.91,197.98,500.0
2018-07-06 11:40:00,198.02,198.07,198.02,198.07,300.0,198.02,198.07,198.02,198.07,300.0
2018-07-06 11:45:00,198.12,198.27,197.91,197.91,2800.0,198.12,198.27,197.91,197.91,2800.0
2018-07-06 11:50:00,197.91,197.91,197.87,197.87,300.0,197.91,197.91,197.87,197.87,300.0
2018-07-06 11:55:00,197.7,198.08,197.7,198.08,500.0,197.7,198.08,197.7,198.08,500.0
2018-07-06 12:00:00,198.09,198.09,198.09,198.09,100.0,198.09,198.09,198.09,198.09,100.0
2018-07-06 12:05:00,198.1,198.1,198.1,198.1,500.0,198.1,198.1,198.1,198.1,500.0
2018-07-06 12:10:00,198.16,198.3,198.05,198.3,723.0,198.16,198.3,198.05,198.3,723.0
2018-07-06 12:15:00,198.18,198.25,198.17,198.25,500.0,198.18,198.25,198.17,198.25,500.0
2018-07-06 12:20:00,198.37,198.46,198.37,198.46,400.0,198.37,198.46,198.37,198.46,400.0
2018-07-06 12:25:00,198.43,198.51,198.35,198.39,1500.0,198.43,198.51,198.35,198.39,1500.0
2018-07-06 12:30:00,198.42,198.42,198.38,198.38,1400.0,198.42,198.42,198.38,198.38,1400.0
2018-07-06 12:35:00,198.25,198.26,198.13,198.24,300.0,198.25,198.26,198.13,198.24,300.0
2018-07-06 12:40:00,198.33,198.33,198.33,198.33,100.0,198.33,198.33,198.33,198.33,100.0
2018-07-06 12:45:00,198.31,198.31,198.02,198.12,1500.0,198.31,198.31,198.02,198.12,1500.0
2018-07-06 12:50:00,197.87,198.14,197.87,198.11,400.0,197.87,198.14,197.87,198.11,400.0
2018-07-06 12:55:00,198.06,198.06,198.05,198.06,100.0,198.06,198.06,198.05,198.06,100.0
2018-07-06 13:00:00,198.04,198.3,198.04,198.24,700.0,198.04,198.3,198.04,198.24,700.0
2018-07-06 13:05:00,198.4,198.4,198.4,198.4,200.0,198.4,198.4,198.4,198.4,200.0
2018-07-06 13:10:00,198.34,198.34,198.15,198.24,900.0,198.34,198.34,198.15,198.24,900.0
2018-07-06 13:15:00,198.24,198.34,198.24,198.34,400.0,198.24,198.34,198.24,198.34,400.0
2018-07-06 13:20:00,198.41,198.44,198.21,198.26,600.0,198.41,198.44,198.21,198.26,600.0
2018-07-06 13:25:00,198.18,198.23,198.18,198.23,500.0,198.18,198.23,198.18,198.23,500.0
2018-07-06 13:30:00,198.31,198.31,198.17,198.28,1100.0,198.31,198.31,198.17,198.28,1100.0
2018-07-06 13:35:00,198.22,198.37,198.22,198.37,1603.0,198.22,198.37,198.22,198.37,1603.0
2018-07-06 13:40:00,198.26,198.37,198.26,198.33,600.0,198.26,198.37,198.26,198.33,600.0
2018-07-06 13:45:00,198.41,198.59,198.31,198.31,1800.0,198.41,198.59,198.31,198.31,1800.0
2018-07-06 13:50:00,198.36,198.4,198.22,198.3,6474.0,198.36,198.4,198.22,198.3,6474.0
2018-07-06 13:55:00,198.17,198.2,198.09,198.14,1400.0,198.17,198.2,198.09,198.14,1400.0
2018-07-06 14:00:00,198.08,198.08,197.94,197.94,1202.0,198.08,198.08,197.94,197.94,1202.0
2018-07-06 14:05:00,198.0,198.11,197.9,197.9,3202.0,198.0,198.11,197.9,197.9,3202.0
2018-07-06 14:10:00,197.95,198.1,197.78,197.78,5001.0,197.95,198.1,197.78,197.78,5001.0
2018-07-06 14:15:00,197.76,197.82,197.73,197.73,525.0,197.76,197.82,197.73,197.73,525.0
2018-07-06 14:20:00,197.65,197.74,197.62,197.72,780.0,197.65,197.74,197.62,197.72,780.0
2018-07-06 14:25:00,197.66,197.81,197.66,197.81,900.0,197.66,197.81,197.66,197.81,900.0
2018-07-06 14:30:00,197.91,197.92,197.76,197.77,1155.0,197.91,197.92,197.76,197.77,1155.0
2018-07-06 14:35:00,197.63,197.63,197.63,197.63,100.0,197.63,197.63,197.63,197.63,100.0
2018-07-06 14:40:00,197.72,197.87,197.72,197.87,400.0,197.72,197.87,197.72,197.87,400.0
2018-07-06 14:45:00,197.87,197.88,197.87,197.88,800.0,197.87,197.88,197.87,197.88,800.0
2018-07-06 14:50:00,197.88,198.16,197.88,198.16,1000.0,197.88,198.16,197.88,198.16,1000.0
2018-07-06 14:55:00,198.12,198.21,198.01,198.01,1100.0,198.12,198.21,198.01,198.01,1100.0
2018-07-06 15:00:00,198.03,198.04,198.03,198.03,300.0,198.03,198.04,198.03,198.03,300.0
2018-07-06 15:05:00,198.13,198.14,197.98,197.98,1325.0,198.13,198.14,197.98,197.98,1325.0
2018-07-06 15:10:00,197.98,197.98,197.98,197.98,0.0,197.98,197.98,197.98,197.98,0.0
2018-07-06 15:15:00,197.99,198.22,197.98,198.08,700.0,197.99,198.22,197.98,198.08,700.0
2018-07-06 15:20:00,198.13,198.2,198.01,198.01,1375.0,198.13,198.2,198.01,198.01,1375.0
2018-07-06 15:25:00,198.13,198.23,198.0,198.01,1300.0,198.13,198.23,198.0,198.01,1300.0
2018-07-06 15:30:00,197.97,198.06,197.97,198.06,800.0,197.97,198.06,197.97,198.06,800.0
2018-07-06 15:35:00,197.98,197.98,197.73,197.74,900.0,197.98,197.98,197.73,197.74,900.0
2018-07-06 15:40:00,197.8,197.8,197.78,197.8,300.0,197.8,197.8,197.78,197.8,300.0
2018-07-06 15:45:00,197.72,197.82,197.55,197.56,1142.0,197.72,197.82,197.55,197.56,1142.0
2018-07-06 15:50:00,197.36,197.76,197.36,197.75,6217.0,197.36,197.76,197.36,197.75,6217.0
2018-07-06 15:55:00,197.75,197.95,197.5,197.7,9118.0,197.75,197.95,197.5,197.7,9118.0
2018-07-09 09:30:00,198.93,199.76,198.93,199.25,3293.0,198.93,199.76,198.93,199.25,3293.0
2018-07-09 09:35:00,199.03,199.91,199.03,199.44,1800.0,199.03,199.91,199.03,199.44,1800.0
2018-07-09 09:40:00,199.2,199.2,199.2,199.2,100.0,199.2,199.2,199.2,199.2,100.0
2018-07-09 09:45:00,199.62,199.68,199.42,199.43,300.0,199.62,199.68,199.42,199.43,300.0
2018-07-09 09:50:00,199.46,199.9,199.45,199.87,10000.0,199.46,199.9,199.45,199.87,10000.0
2018-07-09 09:55:00,199.28,199.28,198.88,198.88,400.0,199.28,199.28,198.88,198.88,400.0
2018-07-09 10:00:00,199.14,199.14,199.14,199.14,200.0,199.14,199.14,199.14,199.14,200.0
2018-07-09 10:05:00,199.14,199.28,199.14,199.28,400.0,199.14,199.28,199.14,199.28,400.0
2018-07-09 10:10:00,199.15,199.57,199.12,199.12,4215.0,199.15,199.57,199.12,199.12,4215.0
2018-07-09 10:15:00,198.75,199.34,198.75,199.34,2200.0,198.75,199.34,198.75,199.34,2200.0
2018-07-09 10:20:00,199.3,199.77,199.3,199.51,3415.0,199.3,199.77,199.3,199.51,3415.0
2018-07-09 10:25:00,199.71,199.93,199.71,199.76,2716.0,199.71,199.93,199.71,199.76,2716.0
2018-07-09 10:30:00,199.74,199.78,199.74,199.74,1100.0,199.74,199.78,199.74,199.74,1100.0
2018-07-09 10:35:00,199.74,199.94,199.74,199.83,600.0,199.74,199.94,199.74,199.83,600.0
2018-07-09 10:40:00,199.8,199.82,199.34,199.5,3257.0,199.8,199.82,199.34,199.5,3257.0
2018-07-09 10:45:00,199.25,199.44,199.24,199.44,900.0,199.25,199.44,199.24,199.44,900.0
2018-07-09 10:50:00,199.5,199.7,199.5,199.69,2400.0,199.5,199.7,199.5,199.69,2400.0
2018-07-09 10:55:00,199.71,199.71,199.65,199.65,821.0,199.71,199.71,199.65,199.65,821.0
2018-07-09 11:00:00,199.65,199.65,199.65,199.65,0.0,199.65,199.65,199.65,199.65,0.0
2018-07-09 11:05:00,199.78,199.93,199.78,199.8,2233.0,199.78,199.93,199.78,199.8,2233.0
2018-07-09 11:10:00,199.76,199.83,199.68,199.7,700.0,199.76,199.83,199.68,199.7,700.0
2018-07-09 11:15:00,199.75,199.98,199.75,199.98,1600.0,199.75,199.98,199.75,199.98,1600.0
2018-07-09 11:20:00,199.94,199.94,199.81,199.81,600.0,199.94,199.94,199.81,199.81,600.0
2018-07-09 11:25:00,199.52,199.55,199.37,199.49,1700.0,199.52,199.55,199.37,199.49,1700.0
2018-07-09 11:30:00,199.45,199.45,199.15,199.27,3197.0,199.45,199.45,199.15,199.27,3197.0
2018-07-09 11:35:00,199.27,199.29,198.65,198.65,3848.0,199.27,199.29,198.65,198.65,3848.0
2018-07-09 11:40:00,198.65,198.65,198.51,198.63,1000.0,198.65,198.65,198.51,198.63,1000.0
2018-07-09 11:45:00,198.54,198.54,198.54,198.54,100.0,198.54,198.54,198.54,198.54,100.0
2018-07-09 11:50:00,198.62,198.79,198.61,198.79,500.0,198.62,198.79,198.61,198.79,500.0
2018-07-09 11:55:00,198.74,199.08,198.74,199.08,2000.0,198.74,199.08,198.74,199.08,2000.0
2018-07-09 12:00:00,199.08,199.08,198.98,198.99,900.0,199.08,199.08,198.98,198.99,900.0
2018-07-09 12:05:00,198.8,198.8,198.8,198.8,300.0,198.8,198.8,198.8,198.8,300.0
2018-07-09 12:10:00,198.58,198.58,198.58,198.58,100.0,198.58,198.58,198.58,198.58,100.0
2018-07-09 12:15:00,198.9,198.9,198.9,198.9,100.0,198.9,198.9,198.9,198.9,100.0
2018-07-09 12:20:00,198.96,199.25,198.95,199.25,1202.0,198.96,199.25,198.95,199.25,1202.0
2018-07-09 12:25:00,199.17,199.18,199.15,199.15,1100.0,199.17,199.18,199.15,199.15,1100.0
2018-07-09 12:30:00,199.12,199.15,199.11,199.11,800.0,199.12,199.15,199.11,199.11,800.0
2018-07-09 12:35:00,199.11,199.11,199.11,199.11,0.0,199.11,199.11,199.11,199.11,0.0
2018-07-09 12:40:00,199.11,199.11,199.11,199.11,0.0,199.11,199.11,199.11,199.11,0.0
2018-07-09 12:45:00,198.9,199.09,198.9,199.01,1501.0,198.9,199.09,198.9,199.01,1501.0
2018-07-09 12:50:00,199.0,199.01,198.9,198.9,1500.0,199.0,199.01,198.9,198.9,1500.0
2018-07-09 12:55:00,198.68,198.68,198.68,198.68,100.0,198.68,198.68,198.68,198.68,100.0
2018-07-09 13:00:00,198.69,198.84,198.69,198.8,800.0,198.69,198.84,198.69,198.8,800.0
2018-07-09 13:05:00,198.89,199.1,198.87,198.87,1197.0,198.89,199.1,198.87,198.87,1197.0
2018-07-09 13:10:00,198.91,198.91,198.83,198.87,1400.0,198.91,198.91,198.83,198.87,1400.0
2018-07-09 13:15:00,198.87,198.92,198.87,198.92,400.0,198.87,198.92,198.87,198.92,400.0
2018-07-09 13:20:00,198.92,198.92,198.92,198.92,0.0,198.92,198.92,198.92,198.92,0.0
2018-07-09 13:25:00,199.04,199.11,198.97,198.99,1200.0,199.04,199.11,198.97,198.99,1200.0
2018-07-09 13:30:00,199.12,199.32,199.12,199.32,1300.0,199.12,199.32,199.12,199.32,1300.0
2018-07-09 13:35:00,199.32,199.32,199.32,199.32,0.0,199.32,199.32,199.32,199.32,0.0
2018-07-09 13:40:00,199.14,199.14,199.13,199.14,100.0,199.14,199.14,199.13,199.14,100.0
2018-07-09 13:45:00,199.14,199.14,199.14,199.14,0.0,199.14,199.14,199.14,199.14,0.0
2018-07-09 13:50:00,199.18,199.28,199.13,199.24,1300.0,199.18,199.28,199.13,199.24,1300.0
2018-07-09 13:55:00,199.2,199.2,199.13,199.13,600.0,199.2,199.2,199.13,199.13,600.0
2018-07-09 14:00:00,199.2,199.2,199.1,199.1,300.0,199.2,199.2,199.1,199.1,300.0
2018-07-09 14:05:00,199.1,199.19,199.1,199.12,400.0,199.1,199.19,199.1,199.12,400.0
2018-07-09 14:10:00,199.08,199.31,199.08,199.31,1000.0,199.08,199.31,199.08,199.31,1000.0
2018-07-09 14:15:00,199.16,199.27,199.08,199.08,500.0,199.16,199.27,199.08,199.08,500.0
2018-07-09 14:20:00,199.11,199.11,199.1,199.11,100.0,199.11,199.11,199.1,199.11,100.0
2018-07-09 14:25:00,199.18,199.22,199.06,199.09,800.0,199.18,199.22,199.06,199.09,800.0
2018-07-09 14:30:00,199.09,199.09,198.97,198.98,1200.0,199.09,199.09,198.97,198.98,1200.0
2018-07-09 14:35:00,199.08,199.13,198.99,198.99,1489.0,199.08,199.13,198.99,198.99,1489.0
2018-07-09 14:40:00,199.14,199.39,199.14,199.39,932.0,199.14,199.39,199.14,199.39,932.0
2018-07-09 14:45:00,199.32,199.32,199.19,199.24,1200.0,199.32,199.32,199.19,199.24,1200.0
2018-07-09 14:50:00,199.32,199.44,199.29,199.29,1100.0,199.32,199.44,199.29,199.29,1100.0
2018-07-09 14:55:00,199.2,199.44,199.2,199.32,1300.0,199.2,199.44,199.2,199.32,1300.0
2018-07-09 15:00:00,199.23,199.31,199.22,199.31,625.0,199.23,199.31,199.22,199.31,625.0
2018-07-09 15:05:00,199.33,199.33,199.29,199.29,200.0,199.33,199.33,199.29,199.29,200.0
2018-07-09 15:10:00,199.3,199.56,199.3,199.41,1646.0,199.3,199.56,199.3,199.41,1646.0
2018-07-09 15:15:00,199.34,199.38,199.34,199.38,400.0,199.34,199.38,199.34,199.38,400.0
2018-07-09 15:20:00,199.34,199.34,199.22,199.32,900.0,199.34,199.34,199.22,199.32,900.0
2018-07-09 15:25:00,199.49,199.49,199.34,199.34,1411.0,199.49,199.49,199.34,199.34,1411.0
2018-07-09 15:30:00,199.34,199.59,199.34,199.48,3614.0,199.34,199.59,199.34,199.48,3614.0
2018-07-09 15:35:00,199.48,199.48,199.48,199.48,0.0,199.48,199.48,199.48,199.48,0.0
2018-07-09 15:40:00,199.45,199.47,199.37,199.47,2900.0,199.45,199.47,199.37,199.47,2900.0
2018-07-09 15:45:00,199.45,199.5,199.34,199.4,3000.0,199.45,199.5,199.34,199.4,3000.0
2018-07-09 15:50:00,199.38,199.38,199.04,199.04,2600.0,199.38,199.38,199.04,199.04,2600.0
2018-07-09 15:55:00,199.15,199.47,199.1,199.24,11936.0,199.15,199.47,199.1,199.24,11936.0
2018-07-10 09:30:00,199.35,199.44,199.35,199.42,1308.0,199.35,199.44,199.35,199.42,1308.0
2018-07-10 09:35:00,199.95,199.95,199.95,199.95,300.0,199.95,199.95,199.95,199.95,300.0
2018-07-10 09:40:00,200.34,200.35,200.34,200.34,250.0,200.34,200.35,200.34,200.34,250.0
2018-07-10 09:45:00,200.64,200.87,200.64,200.71,1100.0,200.64,200.87,200.64,200.71,1100.0
2018-07-10 09:50:00,200.71,200.71,200.22,200.32,3200.0,200.71,200.71,200.22,200.32,3200.0
2018-07-10 09:55:00,200.52,200.52,200.46,200.46,200.0,200.52,200.52,200.46,200.46,200.0
2018-07-10 10:00:00,200.74,200.75,200.29,200.29,3600.0,200.74,200.75,200.29,200.29,3600.0
2018-07-10 10:05:00,200.24,200.33,200.07,200.33,2033.0,200.24,200.33,200.07,200.33,2033.0
2018-07-10 10:10:00,200.56,200.56,200.56,200.56,100.0,200.56,200.56,200.56,200.56,100.0
2018-07-10 10:15:00,200.55,200.66,200.46,200.46,2900.0,200.55,200.66,200.46,200.46,2900.0
2018-07-10 10:20:00,200.21,200.21,200.21,200.21,100.0,200.21,200.21,200.21,200.21,100.0
2018-07-10 10:25:00,200.53,200.58,200.53,200.58,500.0,200.53,200.58,200.53,200.58,500.0
2018-07-10 10:30:00,200.58,200.84,200.55,200.84,400.0,200.58,200.84,200.55,200.84,400.0
2018-07-10 10:35:00,200.87,201.1,200.87,201.1,500.0,200.87,201.1,200.87,201.1,500.0
2018-07-10 10:40:00,200.92,201.03,200.75,200.75,1906.0,200.92,201.03,200.75,200.75,1906.0
2018-07-10 10:45:00,200.84,200.84,200.32,200.32,700.0,200.84,200.84,200.32,200.32,700.0
2018-07-10 10:50:00,200.29,200.29,200.29,200.29,100.0,200.29,200.29,200.29,200.29,100.0
2018-07-10 10:55:00,200.6,200.85,200.6,200.85,800.0,200.6,200.85,200.6,200.85,800.0
2018-07-10 11:00:00,200.73,200.85,200.73,200.75,1700.0,200.73,200.85,200.73,200.75,1700.0
2018-07-10 11:05:00,200.84,200.84,200.84,200.84,500.0,200.84,200.84,200.84,200.84,500.0
2018-07-10 11:10:00,200.65,200.65,200.58,200.65,1700.0,200.65,200.65,200.58,200.65,1700.0
2018-07-10 11:15:00,200.44,200.44,200.16,200.41,900.0,200.44,200.44,200.16,200.41,900.0
2018-07-10 11:20:00,199.99,199.99,199.99,199.99,100.0,199.99,199.99,199.99,199.99,100.0
2018-07-10 11:25:00,200.2,200.22,199.96,199.97,2418.0,200.2,200.22,199.96,199.97,2418.0
2018-07-10 11:30:00,199.87,200.02,199.86,199.9,800.0,199.87,200.02,199.86,199.9,800.0
2018-07-10 11:35:00,200.19,200.32,200.19,200.32,600.0,200.19,200.32,200.19,200.32,600.0
2018-07-10 11:40:00,200.32,200.32,200.32,200.32,0.0,200.32,200.32,200.32,200.32,0.0
2018-07-10 11:45:00,200.32,200.32,200.32,200.32,100.0,200.32,200.32,200.32,200.32,100.0
2018-07-10 11:50:00,200.44,200.44,200.44,200.44,430.0,200.44,200.44,200.44,200.44,430.0
2018-07-10 11:55:00,200.43,200.51,200.3,200.3,1200.0,200.43,200.51,200.3,200.3,1200.0
2018-07-10 12:00:00,200.15,200.15,200.15,200.15,100.0,200.15,200.15,200.15,200.15,100.0
2018-07-10 12:05:00,199.72,199.97,199.71,199.77,1290.0,199.72,199.97,199.71,199.77,1290.0
2018-07-10 12:10:00,199.89,199.94,199.89,199.94,419.0,199.89,199.94,199.89,199.94,419.0
2018-07-10 12:15:00,199.97,199.97,199.77,199.84,3000.0,199.97,199.97,199.77,199.84,3000.0
2018-07-10 12:20:00,199.87,199.87,199.87,199.87,100.0,199.87,199.87,199.87,199.87,100.0
2018-07-10 12:25:00,199.92,200.17,199.92,200.02,2345.0,199.92,200.17,199.92,200.02,2345.0
2018-07-10 12:30:00,199.97,199.97,199.97,199.97,1000.0,199.97,199.97,199.97,199.97,1000.0
2018-07-10 12:35:00,199.99,200.05,199.98,200.04,500.0,199.99,200.05,199.98,200.04,500.0
2018-07-10 12:40:00,199.91,200.04,199.91,200.03,700.0,199.91,200.04,199.91,200.03,700.0
2018-07-10 12:45:00,199.91,200.1,199.91,200.09,4204.0,199.91,200.1,199.91,200.09,4204.0
2018-07-10 12:50:00,200.05,200.05,199.94,199.94,300.0,200.05,200.05,199.94,199.94,300.0
2018-07-10 12:55:00,199.94,199.94,199.94,199.94,0.0,199.94,199.94,199.94,199.94,0.0
2018-07-10 13:00:00,199.94,199.94,199.94,199.94,0.0,199.94,199.94,199.94,199.94,0.0
2018-07-10 13:05:00,199.98,200.0,199.83,199.94,900.0,199.98,200.0,199.83,199.94,900.0
2018-07-10 13:10:00,199.79,200.0,199.79,199.99,2000.0,199.79,200.0,199.79,199.99,2000.0
2018-07-10 13:15:00,199.93,199.93,199.93,199.93,100.0,199.93,199.93,199.93,199.93,100.0
2018-07-10 13:20:00,199.93,199.93,199.93,199.93,0.0,199.93,199.93,199.93,199.93,0.0
2018-07-10 13:25:00,199.93,199.93,199.93,199.93,200.0,199.93,199.93,199.93,199.93,200.0
2018-07-10 13:30:00,199.86,199.91,199.83,199.83,1800.0,199.86,199.91,199.83,199.83,1800.0
2018-07-10 13:35:00,199.54,199.54,199.24,199.28,850.0,199.54,199.54,199.24,199.28,850.0
2018-07-10 13:40:00,199.27,199.27,198.87,198.87,623.0,199.27,199.27,198.87,198.87,623.0
2018-07-10 13:45:00,198.87,198.87,198.87,198.87,0.0,198.87,198.87,198.87,198.87,0.0
2018-07-10 13:50:00,198.86,199.18,198.59,199.18,4034.0,198.86,199.18,198.59,199.18,4034.0
2018-07-10 13:55:00,199.42,199.42,199.39,199.42,500.0,199.42,199.42,199.39,199.42,500.0
2018-07-10 14:00:00,199.46,199.46,199.42,199.42,400.0,199.46,199.46,199.42,199.42,400.0
2018-07-10 14:05:00,199.67,199.67,199.53,199.53,300.0,199.67,199.67,199.53,199.53,300.0
2018-07-10 14:10:00,199.65,199.65,199.53,199.53,900.0,199.65,199.65,199.53,199.53,900.0
2018-07-10 14:15:00,199.53,199.53,199.53,199.53,0.0,199.53,199.53,199.53,199.53,0.0
2018-07-10 14:20:00,199.53,199.53,199.53,199.53,0.0,199.53,199.53,199.53,199.53,0.0
2018-07-10 14:25:00,199.38,199.67,199.29,199.67,1400.0,199.38,199.67,199.29,199.67,1400.0
2018-07-10 14:30:00,199.51,199.51,199.51,199.51,100.0,199.51,199.51,199.51,199.51,100.0
2018-07-10 14:35:00,199.51,199.51,199.51,199.51,0.0,199.51,199.51,199.51,199.51,0.0
2018-07-10 14:40:00,199.67,199.67,199.66,199.67,100.0,199.67,199.67,199.66,199.67,100.0
2018-07-10 14:45:00,199.53,199.59,199.1,199.11,900.0,199.53,199.59,199.1,199.11,900.0
2018-07-10 14:50:00,199.24,199.24,199.24,199.24,100.0,199.24,199.24,199.24,199.24,100.0
2018-07-10 14:55:00,199.42,199.45,199.38,199.44,700.0,199.42,199.45,199.38,199.44,700.0
2018-07-10 15:00:00,199.45,199.45,199.45,199.45,300.0,199.45,199.45,199.45,199.45,300.0
2018-07-10 15:05:00,199.44,199.6,199.44,199.6,1349.0,199.44,199.6,199.44,199.6,1349.0
2018-07-10 15:10:00,199.6,199.6,199.6,199.6,180.0,199.6,199.6,199.6,199.6,180.0
2018-07-10 15:15:00,199.59,199.59,199.59,199.59,100.0,199.59,199.59,199.59,199.59,100.0
2018-07-10 15:20:00,199.69,199.69,199.58,199.64,2620.0,199.69,199.69,199.58,199.64,2620.0
2018-07-10 15:25:00,199.67,199.67,199.3,199.3,1300.0,199.67,199.67,199.3,199.3,1300.0
2018-07-10 15:30:00,199.3,199.42,199.3,199.41,600.0,199.3,199.42,199.3,199.41,600.0
2018-07-10 15:35:00,199.49,199.49,199.45,199.45,200.0,199.49,199.49,199.45,199.45,200.0
2018-07-10 15:40:00,199.57,199.57,199.33,199.34,1100.0,199.57,199.57,199.33,199.34,1100.0
2018-07-10 15:45:00,199.26,199.38,199.2,199.31,1257.0,199.26,199.38,199.2,199.31,1257.0
2018-07-10 15:50:00,199.35,199.6,199.24,199.56,1801.0,199.35,199.6,199.24,199.56,1801.0
2018-07-10 15:55:00,199.6,199.68,199.46,199.55,4481.0,199.6,199.68,199.46,199.55,4481.0
2018-07-11 09:30:00,197.76,198.83,197.75,198.77,3969.0,197.76,198.83,197.75,198.77,3969.0
2018-07-11 09:35:00,198.78,199.28,198.44,199.28,700.0,198.78,199.28,198.44,199.28,700.0
2018-07-11 09:40:00,199.71,199.71,199.39,199.39,200.0,199.71,199.71,199.39,199.39,200.0
2018-07-11 09:45:00,199.75,199.75,198.61,198.89,4919.0,199.75,199.75,198.61,198.89,4919.0
2018-07-11 09:50:00,198.91,198.91,198.63,198.63,3400.0,198.91,198.91,198.63,198.63,3400.0
2018-07-11 09:55:00,198.63,198.63,198.63,198.63,0.0,198.63,198.63,198.63,198.63,0.0
2018-07-11 10:00:00,198.63,198.63,198.63,198.63,0.0,198.63,198.63,198.63,198.63,0.0
2018-07-11 10:05:00,199.03,199.03,199.02,199.03,100.0,199.03,199.03,199.02,199.03,100.0
2018-07-11 10:10:00,199.09,199.18,198.97,198.97,900.0,199.09,199.18,198.97,198.97,900.0
2018-07-11 10:15:00,199.29,199.87,199.29,199.87,2851.0,199.29,199.87,199.29,199.87,2851.0
2018-07-11 10:20:00,199.76,199.92,199.76,199.76,300.0,199.76,199.92,199.76,199.76,300.0
2018-07-11 10:25:00,199.75,199.75,199.69,199.69,1136.0,199.75,199.75,199.69,199.69,1136.0
2018-07-11 10:30:00,199.5,199.55,199.48,199.48,744.0,199.5,199.55,199.48,199.48,744.0
2018-07-11 10:35:00,199.39,199.75,199.39,199.75,500.0,199.39,199.75,199.39,199.75,500.0
2018-07-11 10:40:00,199.57,199.57,199.57,199.57,298.0,199.57,199.57,199.57,199.57,298.0
2018-07-11 10:45:00,199.33,199.33,198.96,199.07,800.0,199.33,199.33,198.96,199.07,800.0
2018-07-11 10:50:00,199.16,199.44,199.14,199.44,1882.0,199.16,199.44,199.14,199.44,1882.0
2018-07-11 10:55:00,199.5,199.69,199.5,199.54,2305.0,199.5,199.69,199.5,199.54,2305.0
2018-07-11 11:00:00,199.55,199.62,199.26,199.26,805.0,199.55,199.62,199.26,199.26,805.0
2018-07-11 11:05:00,199.01,199.09,198.96,199.06,1000.0,199.01,199.09,198.96,199.06,1000.0
2018-07-11 11:10:00,198.74,198.79,198.58,198.75,1300.0,198.74,198.79,198.58,198.75,1300.0
2018-07-11 11:15:00,198.91,198.93,198.84,198.88,800.0,198.91,198.93,198.84,198.88,800.0
2018-07-11 11:20:00,198.65,198.65,198.65,198.65,100.0,198.65,198.65,198.65,198.65,100.0
2018-07-11 11:25:00,198.78,198.92,198.71,198.71,901.0,198.78,198.92,198.71,198.71,901.0
2018-07-11 11:30:00,198.07,198.13,197.66,197.97,2600.0,198.07,198.13,197.66,197.97,2600.0
2018-07-11 11:35:00,198.19,198.39,197.95,198.21,700.0,198.19,198.39,197.95,198.21,700.0
2018-07-11 11:40:00,198.03,198.03,197.91,197.91,1818.0,198.03,198.03,197.91,197.91,1818.0
2018-07-11 11:45:00,197.91,197.91,197.91,197.91,0.0,197.91,197.91,197.91,197.91,0.0
2018-07-11 11:50:00,198.06,198.26,197.95,197.96,4525.0,198.06,198.26,197.95,197.96,4525.0
2018-07-11 11:55:00,197.79,197.79,197.79,197.79,100.0,197.79,197.79,197.79,197.79,100.0
2018-07-11 12:00:00,197.81,197.81,197.58,197.58,701.0,197.81,197.81,197.58,197.58,701.0
2018-07-11 12:05:00,197.84,198.02,197.82,198.02,792.0,197.84,198.02,197.82,198.02,792.0
2018-07-11 12:10:00,198.13,198.13,197.98,198.13,500.0,198.13,198.13,197.98,198.13,500.0
2018-07-11 12:15:00,198.09,198.3,198.03,198.16,1516.0,198.09,198.3,198.03,198.16,1516.0
2018-07-11 12:20:00,198.34,198.34,198.34,198.34,137.0,198.34,198.34,198.34,198.34,137.0
2018-07-11 12:25:00,198.4,198.54,198.4,198.54,300.0,198.4,198.54,198.4,198.54,300.0
2018-07-11 12:30:00,198.51,198.88,198.51,198.84,699.0,198.51,198.88,198.51,198.84,699.0
2018-07-11 12:35:00,198.7,198.7,198.31,198.31,741.0,198.7,198.7,198.31,198.31,741.0
2018-07-11 12:40:00,198.49,198.66,198.49,198.66,824.0,198.49,198.66,198.49,198.66,824.0
2018-07-11 12:45:00,198.42,198.75,198.42,198.75,412.0,198.42,198.75,198.42,198.75,412.0
2018-07-11 12:50:00,198.86,198.87,198.86,198.87,300.0,198.86,198.87,198.86,198.87,300.0
2018-07-11 12:55:00,198.69,198.77,198.69,198.77,200.0,198.69,198.77,198.69,198.77,200.0
2018-07-11 13:00:00,198.77,198.78,198.77,198.78,1201.0,198.77,198.78,198.77,198.78,1201.0
2018-07-11 13:05:00,198.78,198.88,198.74,198.74,1400.0,198.78,198.88,198.74,198.74,1400.0
2018-07-11 13:10:00,198.8,198.83,198.36,198.42,2601.0,198.8,198.83,198.36,198.42,2601.0
2018-07-11 13:15:00,198.42,198.42,198.41,198.42,797.0,198.42,198.42,198.41,198.42,797.0
2018-07-11 13:20:00,198.57,198.73,198.57,198.73,500.0,198.57,198.73,198.57,198.73,500.0
2018-07-11 13:25:00,198.73,198.73,198.73,198.73,0.0,198.73,198.73,198.73,198.73,0.0
2018-07-11 13:30:00,198.91,199.0,198.85,198.85,503.0,198.91,199.0,198.85,198.85,503.0
2018-07-11 13:35:00,198.85,198.85,198.85,198.85,0.0,198.85,198.85,198.85,198.85,0.0
2018-07-11 13:40:00,198.8,198.8,198.65,198.65,200.0,198.8,198.8,198.65,198.65,200.0
2018-07-11 13:45:00,198.68,198.68,198.42,198.42,700.0,198.68,198.68,198.42,198.42,700.0
2018-07-11 13:50:00,198.43,198.66,198.43,198.66,1000.0,198.43,198.66,198.43,198.66,1000.0
2018-07-11 13:55:00,198.66,198.66,198.66,198.66,100.0,198.66,198.66,198.66,198.66,100.0
2018-07-11 14:00:00,198.69,198.91,198.67,198.78,1337.0,198.69,198.91,198.67,198.78,1337.0
2018-07-11 14:05:00,198.98,198.98,198.7,198.7,500.0,198.98,198.98,198.7,198.7,500.0
2018-07-11 14:10:00,198.7,198.7,198.7,198.7,0.0,198.7,198.7,198.7,198.7,0.0
2018-07-11 14:15:00,198.63,198.69,198.53,198.69,501.0,198.63,198.69,198.53,198.69,501.0
2018-07-11 14:20:00,198.77,198.96,198.77,198.96,300.0,198.77,198.96,198.77,198.96,300.0
2018-07-11 14:25:00,198.82,198.82,198.63,198.63,1078.0,198.82,198.82,198.63,198.63,1078.0
2018-07-11 14:30:00,198.74,198.81,198.74,198.8,1076.0,198.74,198.81,198.74,198.8,1076.0
2018-07-11 14:35:00,198.71,198.71,198.62,198.64,600.0,198.71,198.71,198.62,198.64,600.0
2018-07-11 14:40:00,198.64,198.78,198.49,198.78,1075.0,198.64,198.78,198.49,198.78,1075.0
2018-07-11 14:45:00,198.82,198.82,198.8,198.8,730.0,198.82,198.82,198.8,198.8,730.0
2018-07-11 14:50:00,198.8,198.8,198.8,198.8,0.0,198.8,198.8,198.8,198.8,0.0
2018-07-11 14:55:00,198.77,198.77,198.77,198.77,100.0,198.77,198.77,198.77,198.77,100.0
2018-07-11 15:00:00,198.62,198.74,198.57,198.66,2271.0,198.62,198.74,198.57,198.66,2271.0
2018-07-11 15:05:00,198.72,199.0,198.72,199.0,750.0,198.72,199.0,198.72,199.0,750.0
2018-07-11 15:10:00,198.82,198.85,198.68,198.85,1400.0,198.82,198.85,198.68,198.85,1400.0
2018-07-11 15:15:00,198.82,198.82,198.62,198.62,701.0,198.82,198.82,198.62,198.62,701.0
2018-07-11 15:20:00,198.63,198.81,198.62,198.81,1100.0,198.63,198.81,198.62,198.81,1100.0
2018-07-11 15:25:00,198.77,198.81,198.58,198.58,1700.0,198.77,198.81,198.58,198.58,1700.0
2018-07-11 15:30:00,198.64,198.8,198.64,198.8,1300.0,198.64,198.8,198.64,198.8,1300.0
2018-07-11 15:35:00,198.82,199.08,198.82,199.0,2833.0,198.82,199.08,198.82,199.0,2833.0
2018-07-11 15:40:00,198.88,198.98,198.88,198.93,821.0,198.88,198.98,198.88,198.93,821.0
2018-07-11 15:45:00,199.01,199.12,198.98,199.05,1800.0,199.01,199.12,198.98,199.05,1800.0
2018-07-11 15:50:00,198.99,198.99,198.47,198.47,3431.0,198.99,198.99,198.47,198.47,3431.0
2018-07-11 15:55:00,198.5,198.62,198.29,198.46,13605.0,198.5,198.62,198.29,198.46,13605.0
2018-07-12 09:30:00,200.15,201.75,200.1,201.75,3566.0,200.15,201.75,200.1,201.75,3566.0
2018-07-12 09:35:00,201.37,201.37,201.07,201.07,1400.0,201.37,201.37,201.07,201.07,1400.0
2018-07-12 09:40:00,200.91,200.91,200.81,200.81,300.0,200.91,200.91,200.81,200.81,300.0
2018-07-12 09:45:00,200.91,200.91,200.91,200.91,100.0,200.91,200.91,200.91,200.91,100.0
2018-07-12 09:50:00,201.36,202.43,201.36,202.14,3080.0,201.36,202.43,201.36,202.14,3080.0
2018-07-12 09:55:00,202.14,202.14,202.06,202.13,500.0,202.14,202.14,202.06,202.13,500.0
2018-07-12 10:00:00,202.38,202.61,202.35,202.45,2150.0,202.38,202.61,202.35,202.45,2150.0
2018-07-12 10:05:00,202.29,202.29,201.49,201.65,4100.0,202.29,202.29,201.49,201.65,4100.0
2018-07-12 10:10:00,201.83,202.05,201.81,201.97,1000.0,201.83,202.05,201.81,201.97,1000.0
2018-07-12 10:15:00,202.1,202.25,202.02,202.02,1242.0,202.1,202.25,202.02,202.02,1242.0
2018-07-12 10:20:00,201.96,201.96,201.71,201.78,725.0,201.96,201.96,201.71,201.78,725.0
2018-07-12 10:25:00,201.81,202.78,201.81,202.65,8337.0,201.81,202.78,201.81,202.65,8337.0
2018-07-12 10:30:00,202.46,203.09,202.46,202.98,3100.0,202.46,203.09,202.46,202.98,3100.0
2018-07-12 10:35:00,202.91,203.06,202.61,202.97,2300.0,202.91,203.06,202.61,202.97,2300.0
2018-07-12 10:40:00,202.75,203.22,202.75,203.22,4366.0,202.75,203.22,202.75,203.22,4366.0
2018-07-12 10:45:00,203.16,203.54,203.06,203.4,7179.0,203.16,203.54,203.06,203.4,7179.0
2018-07-12 10:50:00,203.38,203.48,203.38,203.46,1849.0,203.38,203.48,203.38,203.46,1849.0
2018-07-12 10:55:00,203.46,203.49,203.26,203.43,1567.0,203.46,203.49,203.26,203.43,1567.0
2018-07-12 11:00:00,203.59,203.63,203.31,203.36,2500.0,203.59,203.63,203.31,203.36,2500.0
2018-07-12 11:05:00,203.32,203.43,203.3,203.32,1000.0,203.32,203.43,203.3,203.32,1000.0
2018-07-12 11:10:00,203.08,203.23,203.02,203.23,1002.0,203.08,203.23,203.02,203.23,1002.0
2018-07-12 11:15:00,203.1,203.4,203.08,203.4,1446.0,203.1,203.4,203.08,203.4,1446.0
2018-07-12 11:20:00,203.26,203.37,203.2,203.37,1600.0,203.26,203.37,203.2,203.37,1600.0
2018-07-12 11:25:00,203.39,203.62,203.37,203.43,1500.0,203.39,203.62,203.37,203.43,1500.0
2018-07-12 11:30:00,203.37,203.37,203.27,203.34,801.0,203.37,203.37,203.27,203.34,801.0
2018-07-12 11:35:00,203.22,203.22,203.12,203.12,700.0,203.22,203.22,203.12,203.12,700.0
2018-07-12 11:40:00,203.12,203.12,202.99,202.99,500.0,203.12,203.12,202.99,202.99,500.0
2018-07-12 11:45:00,203.1,203.21,203.1,203.16,1100.0,203.1,203.21,203.1,203.16,1100.0
2018-07-12 11:50:00,203.06,203.23,202.88,203.23,1100.0,203.06,203.23,202.88,203.23,1100.0
2018-07-12 11:55:00,203.01,203.28,203.01,203.15,3383.0,203.01,203.28,203.01,203.15,3383.0
2018-07-12 12:00:00,203.2,203.28,202.96,202.96,800.0,203.2,203.28,202.96,202.96,800.0
2018-07-12 12:05:00,202.97,202.99,202.78,202.89,1542.0,202.97,202.99,202.78,202.89,1542.0
2018-07-12 12:10:00,202.81,203.02,202.76,202.94,1600.0,202.81,203.02,202.76,202.94,1600.0
2018-07-12 12:15:00,202.84,202.84,202.6,202.63,3300.0,202.84,202.84,202.6,202.63,3300.0
2018-07-12 12:20:00,202.71,202.78,202.64,202.65,2500.0,202.71,202.78,202.64,202.65,2500.0
2018-07-12 12:25:00,202.65,202.65,202.41,202.46,1500.0,202.65,202.65,202.41,202.46,1500.0
2018-07-12 12:30:00,202.53,202.59,202.41,202.41,1500.0,202.53,202.59,202.41,202.41,1500.0
2018-07-12 12:35:00,202.65,202.65,202.57,202.57,200.0,202.65,202.65,202.57,202.57,200.0
2018-07-12 12:40:00,202.61,202.72,202.54,202.72,1800.0,202.61,202.72,202.54,202.72,1800.0
2018-07-12 12:45:00,202.74,203.03,202.74,202.96,2000.0,202.74,203.03,202.74,202.96,2000.0
2018-07-12 12:50:00,202.91,203.06,202.91,203.04,1300.0,202.91,203.06,202.91,203.04,1300.0
2018-07-12 12:55:00,203.11,203.11,203.03,203.03,950.0,203.11,203.11,203.03,203.03,950.0
2018-07-12 13:00:00,203.03,203.03,202.94,202.95,1500.0,203.03,203.03,202.94,202.95,1500.0
2018-07-12 13:05:00,202.86,202.86,202.66,202.66,304.0,202.86,202.86,202.66,202.66,304.0
2018-07-12 13:10:00,202.65,202.85,202.6,202.76,1400.0,202.65,202.85,202.6,202.76,1400.0
2018-07-12 13:15:00,202.76,202.76,202.76,202.76,0.0,202.76,202.76,202.76,202.76,0.0
2018-07-12 13:20:00,202.78,202.78,202.48,202.59,1200.0,202.78,202.78,202.48,202.59,1200.0
2018-07-12 13:25:00,202.68,202.71,202.52,202.71,700.0,202.68,202.71,202.52,202.71,700.0
2018-07-12 13:30:00,202.76,202.76,202.73,202.73,700.0,202.76,202.76,202.73,202.73,700.0
2018-07-12 13:35:00,202.83,202.83,202.66,202.83,1076.0,202.83,202.83,202.66,202.83,1076.0
2018-07-12 13:40:00,202.91,202.91,202.84,202.9,1600.0,202.91,202.91,202.84,202.9,1600.0
2018-07-12 13:45:00,202.91,202.91,202.54,202.65,700.0,202.91,202.91,202.54,202.65,700.0
2018-07-12 13:50:00,202.59,202.63,202.5,202.5,1329.0,202.59,202.63,202.5,202.5,1329.0
2018-07-12 13:55:00,202.51,202.51,202.08,202.09,1500.0,202.51,202.51,202.08,202.09,1500.0
2018-07-12 14:00:00,202.33,202.49,202.25,202.25,1600.0,202.33,202.49,202.25,202.25,1600.0
2018-07-12 14:05:00,202.22,202.22,202.19,202.19,400.0,202.22,202.22,202.19,202.19,400.0
2018-07-12 14:10:00,202.28,202.28,202.28,202.28,100.0,202.28,202.28,202.28,202.28,100.0
2018-07-12 14:15:00,202.34,202.4,202.24,202.39,2202.0,202.34,202.4,202.24,202.39,2202.0
2018-07-12 14:20:00,202.45,202.57,202.45,202.52,1300.0,202.45,202.57,202.45,202.52,1300.0
2018-07-12 14:25:00,202.55,202.55,202.4,202.4,400.0,202.55,202.55,202.4,202.4,400.0
2018-07-12 14:30:00,202.38,202.46,202.32,202.46,1100.0,202.38,202.46,202.32,202.46,1100.0
2018-07-12 14:35:00,202.54,202.54,202.44,202.5,600.0,202.54,202.54,202.44,202.5,600.0
2018-07-12 14:40:00,202.53,202.53,202.5,202.51,444.0,202.53,202.53,202.5,202.51,444.0
2018-07-12 14:45:00,202.52,202.64,202.51,202.56,800.0,202.52,202.64,202.51,202.56,800.0
2018-07-12 14:50:00,202.62,202.62,202.38,202.4,1500.0,202.62,202.62,202.38,202.4,1500.0
2018-07-12 14:55:00,202.38,202.38,202.24,202.27,1000.0,202.38,202.38,202.24,202.27,1000.0
2018-07-12 15:00:00,202.31,202.59,202.31,202.59,2100.0,202.31,202.59,202.31,202.59,2100.0
2018-07-12 15:05:00,202.61,202.61,202.6,202.6,300.0,202.61,202.61,202.6,202.6,300.0
2018-07-12 15:10:00,202.56,202.61,202.35,202.61,2400.0,202.56,202.61,202.35,202.61,2400.0
2018-07-12 15:15:00,202.64,202.74,202.61,202.73,1700.0,202.64,202.74,202.61,202.73,1700.0
2018-07-12 15:20:00,202.73,202.74,202.52,202.58,1100.0,202.73,202.74,202.52,202.58,1100.0
2018-07-12 15:25:00,202.58,202.58,202.52,202.57,1019.0,202.58,202.58,202.52,202.57,1019.0
2018-07-12 15:30:00,202.55,202.57,202.46,202.46,900.0,202.55,202.57,202.46,202.46,900.0
2018-07-12 15:35:00,202.48,202.57,202.3,202.47,2896.0,202.48,202.57,202.3,202.47,2896.0
2018-07-12 15:40:00,202.56,202.59,202.48,202.49,1386.0,202.56,202.59,202.48,202.49,1386.0
2018-07-12 15:45:00,202.38,202.38,202.22,202.38,4174.0,202.38,202.38,202.22,202.38,4174.0
2018-07-12 15:50:00,202.3,202.4,202.18,202.2,3847.0,202.3,202.4,202.18,202.2,3847.0
2018-07-12 15:55:00,202.21,202.32,202.17,202.31,9949.0,202.21,202.32,202.17,202.31,9949.0
2018-07-13 09:30:00,202.97,203.1,202.12,202.9,3064.0,202.97,203.1,202.12,202.9,3064.0
2018-07-13 09:35:00,202.9,202.9,202.9,202.9,0.0,202.9,202.9,202.9,202.9,0.0
2018-07-13 09:40:00,202.9,202.9,202.9,202.9,0.0,202.9,202.9,202.9,202.9,0.0
2018-07-13 09:45:00,202.77,203.68,202.66,203.07,4100.0,202.77,203.68,202.66,203.07,4100.0
2018-07-13 09:50:00,202.48,202.84,202.48,202.68,600.0,202.48,202.84,202.48,202.68,600.0
2018-07-13 09:55:00,202.68,202.68,202.32,202.63,1570.0,202.68,202.68,202.32,202.63,1570.0
2018-07-13 10:00:00,202.88,203.06,202.75,202.9,1600.0,202.88,203.06,202.75,202.9,1600.0
2018-07-13 10:05:00,202.65,202.74,202.39,202.39,600.0,202.65,202.74,202.39,202.39,600.0
2018-07-13 10:10:00,202.31,202.31,202.31,202.31,100.0,202.31,202.31,202.31,202.31,100.0
2018-07-13 10:15:00,202.68,202.81,202.33,202.81,2341.0,202.68,202.81,202.33,202.81,2341.0
2018-07-13 10:20:00,202.79,203.04,202.79,203.04,500.0,202.79,203.04,202.79,203.04,500.0
2018-07-13 10:25:00,203.1,203.48,203.1,203.48,2200.0,203.1,203.48,203.1,203.48,2200.0
2018-07-13 10:30:00,203.31,203.31,202.9,203.03,710.0,203.31,203.31,202.9,203.03,710.0
2018-07-13 10:35:00,202.99,203.08,202.89,202.9,1500.0,202.99,203.08,202.89,202.9,1500.0
2018-07-13 10:40:00,202.99,202.99,202.99,202.99,300.0,202.99,202.99,202.99,202.99,300.0
2018-07-13 10:45:00,203.02,203.02,202.79,202.84,1147.0,203.02,203.02,202.79,202.84,1147.0
2018-07-13 10:50:00,202.67,203.18,202.56,203.18,2566.0,202.67,203.18,202.56,203.18,2566.0
2018-07-13 10:55:00,203.13,203.18,203.13,203.18,400.0,203.13,203.18,203.13,203.18,400.0
2018-07-13 11:00:00,203.29,203.32,203.29,203.31,400.0,203.29,203.32,203.29,203.31,400.0
2018-07-13 11:05:00,203.21,203.29,202.95,203.19,3100.0,203.21,203.29,202.95,203.19,3100.0
2018-07-13 11:10:00,203.3,203.56,203.3,203.56,700.0,203.3,203.56,203.3,203.56,700.0
2018-07-13 11:15:00,203.58,203.7,203.54,203.54,1500.0,203.58,203.7,203.54,203.54,1500.0
2018-07-13 11:20:00,203.37,203.37,203.23,203.23,900.0,203.37,203.37,203.23,203.23,900.0
2018-07-13 11:25:00,203.05,203.19,203.05,203.19,900.0,203.05,203.19,203.05,203.19,900.0
2018-07-13 11:30:00,202.83,202.83,202.83,202.83,100.0,202.83,202.83,202.83,202.83,100.0
2018-07-13 11:35:00,202.83,202.83,202.83,202.83,0.0,202.83,202.83,202.83,202.83,0.0
2018-07-13 11:40:00,203.07,203.1,202.8,202.8,2000.0,203.07,203.1,202.8,202.8,2000.0
2018-07-13 11:45:00,202.89,202.89,202.8,202.8,399.0,202.89,202.89,202.8,202.8,399.0
2018-07-13 11:50:00,202.77,202.77,202.77,202.77,500.0,202.77,202.77,202.77,202.77,500.0
2018-07-13 11:55:00,202.73,202.73,202.63,202.64,500.0,202.73,202.73,202.63,202.64,500.0
2018-07-13 12:00:00,202.62,202.62,202.62,202.62,100.0,202.62,202.62,202.62,202.62,100.0
2018-07-13 12:05:00,202.77,202.94,202.77,202.94,1000.0,202.77,202.94,202.77,202.94,1000.0
2018-07-13 12:10:00,203.02,203.05,202.57,202.57,2000.0,203.02,203.05,202.57,202.57,2000.0
2018-07-13 12:15:00,202.57,202.57,202.57,202.57,0.0,202.57,202.57,202.57,202.57,0.0
2018-07-13 12:20:00,202.61,202.61,202.44,202.49,900.0,202.61,202.61,202.44,202.49,900.0
2018-07-13 12:25:00,202.44,202.44,202.43,202.44,100.0,202.44,202.44,202.43,202.44,100.0
2018-07-13 12:30:00,202.57,202.57,202.36,202.36,500.0,202.57,202.57,202.36,202.36,500.0
2018-07-13 12:35:00,202.51,202.55,202.51,202.52,744.0,202.51,202.55,202.51,202.52,744.0
2018-07-13 12:40:00,202.6,202.6,202.6,202.6,100.0,202.6,202.6,202.6,202.6,100.0
2018-07-13 12:45:00,202.54,202.54,202.42,202.42,200.0,202.54,202.54,202.42,202.42,200.0
2018-07-13 12:50:00,202.53,202.63,202.52,202.59,2800.0,202.53,202.63,202.52,202.59,2800.0
2018-07-13 12:55:00,202.63,202.7,202.3,202.3,4200.0,202.63,202.7,202.3,202.3,4200.0
2018-07-13 13:00:00,202.38,202.51,202.38,202.51,500.0,202.38,202.51,202.38,202.51,500.0
2018-07-13 13:05:00,202.58,202.62,202.55,202.55,800.0,202.58,202.62,202.55,202.55,800.0
2018-07-13 13:10:00,202.45,202.45,202.35,202.35,200.0,202.45,202.45,202.35,202.35,200.0
2018-07-13 13:15:00,202.35,202.35,202.35,202.35,0.0,202.35,202.35,202.35,202.35,0.0
2018-07-13 13:20:00,202.35,202.43,202.35,202.43,400.0,202.35,202.43,202.35,202.43,400.0
2018-07-13 13:25:00,202.43,202.43,202.43,202.43,0.0,202.43,202.43,202.43,202.43,0.0
2018-07-13 13:30:00,202.6,202.62,202.13,202.14,1603.0,202.6,202.62,202.13,202.14,1603.0
2018-07-13 13:35:00,202.2,202.26,202.2,202.26,400.0,202.2,202.26,202.2,202.26,400.0
2018-07-13 13:40:00,202.35,202.35,202.17,202.17,500.0,202.35,202.35,202.17,202.17,500.0
2018-07-13 13:45:00,202.28,202.28,202.1,202.28,500.0,202.28,202.28,202.1,202.28,500.0
2018-07-13 13:50:00,202.29,202.3,202.23,202.23,1136.0,202.29,202.3,202.23,202.23,1136.0
2018-07-13 13:55:00,202.23,202.23,202.23,202.23,0.0,202.23,202.23,202.23,202.23,0.0
2018-07-13 14:00:00,202.38,202.4,202.25,202.25,900.0,202.38,202.4,202.25,202.25,900.0
2018-07-13 14:05:00,202.22,202.22,202.22,202.22,200.0,202.22,202.22,202.22,202.22,200.0
2018-07-13 14:10:00,202.06,202.06,202.06,202.06,100.0,202.06,202.06,202.06,202.06,100.0
2018-07-13 14:15:00,202.27,202.27,202.08,202.08,863.0,202.27,202.27,202.08,202.08,863.0
2018-07-13 14:20:00,202.11,202.28,202.11,202.26,800.0,202.11,202.28,202.11,202.26,800.0
2018-07-13 14:25:00,202.32,202.42,202.32,202.42,600.0,202.32,202.42,202.32,202.42,600.0
2018-07-13 14:30:00,202.26,202.36,202.25,202.25,300.0,202.26,202.36,202.25,202.25,300.0
2018-07-13 14:35:00,202.42,202.42,202.06,202.06,1711.0,202.42,202.42,202.06,202.06,1711.0
2018-07-13 14:40:00,202.0,202.09,201.9,202.09,2044.0,202.0,202.09,201.9,202.09,2044.0
2018-07-13 14:45:00,201.97,202.03,201.94,201.94,700.0,201.97,202.03,201.94,201.94,700.0
2018-07-13 14:50:00,202.06,202.35,202.05,202.35,800.0,202.06,202.35,202.05,202.35,800.0
2018-07-13 14:55:00,202.4,202.47,202.37,202.38,2000.0,202.4,202.47,202.37,202.38,2000.0
2018-07-13 15:00:00,202.18,202.63,202.18,202.63,527.0,202.18,202.63,202.18,202.63,527.0
2018-07-13 15:05:00,202.43,203.02,202.43,202.97,2300.0,202.43,203.02,202.43,202.97,2300.0
2018-07-13 15:10:00,202.74,203.01,202.72,202.98,3925.0,202.74,203.01,202.72,202.98,3925.0
2018-07-13 15:15:00,202.98,203.14,202.98,203.06,2600.0,202.98,203.14,202.98,203.06,2600.0
2018-07-13 15:20:00,202.86,203.1,202.86,203.1,1800.0,202.86,203.1,202.86,203.1,1800.0
2018-07-13 15:25:00,203.14,203.15,202.93,203.03,3500.0,203.14,203.15,202.93,203.03,3500.0
2018-07-13 15:30:00,202.89,203.31,202.89,203.26,1200.0,202.89,203.31,202.89,203.26,1200.0
2018-07-13 15:35:00,203.27,203.36,202.95,202.95,1900.0,203.27,203.36,202.95,202.95,1900.0
2018-07-13 15:40:00,203.07,203.1,202.73,202.74,1123.0,203.07,203.1,202.73,202.74,1123.0
2018-07-13 15:45:00,202.73,202.81,202.68,202.76,2200.0,202.73,202.81,202.68,202.76,2200.0
2018-07-13 15:50:00,202.83,202.84,202.56,202.81,5381.0,202.83,202.84,202.56,202.81,5381.0
2018-07-13 15:55:00,202.81,203.52,202.71,202.87,22486.0,202.81,203.52,202.71,202.87,22486.0
2018-07-16 09:30:00,202.94,203.88,202.94,203.34,10713.0,202.94,203.88,202.94,203.34,10713.0
2018-07-16 09:35:00,203.1,203.4,203.1,203.14,400.0,203.1,203.4,203.1,203.14,400.0
2018-07-16 09:40:00,203.51,203.51,203.51,203.51,9800.0,203.51,203.51,203.51,203.51,9800.0
2018-07-16 09:45:00,203.69,204.4,203.69,204.26,2400.0,203.69,204.4,203.69,204.26,2400.0
2018-07-16 09:50:00,204.27,204.27,204.12,204.14,1300.0,204.27,204.27,204.12,204.14,1300.0
2018-07-16 09:55:00,203.74,203.82,203.74,203.82,400.0,203.74,203.82,203.74,203.82,400.0
2018-07-16 10:00:00,203.95,204.17,203.74,203.99,4776.0,203.95,204.17,203.74,203.99,4776.0
2018-07-16 10:05:00,204.0,204.55,204.0,204.55,4166.0,204.0,204.55,204.0,204.55,4166.0
2018-07-16 10:10:00,204.6,204.6,203.77,203.78,6238.0,204.6,204.6,203.77,203.78,6238.0
2018-07-16 10:15:00,203.75,204.07,203.75,203.89,929.0,203.75,204.07,203.75,203.89,929.0
2018-07-16 10:20:00,203.98,204.38,203.97,204.27,2100.0,203.98,204.38,203.97,204.27,2100.0
2018-07-16 10:25:00,204.36,204.36,204.36,204.36,100.0,204.36,204.36,204.36,204.36,100.0
2018-07-16 10:30:00,204.3,204.75,204.29,204.75,1900.0,204.3,204.75,204.29,204.75,1900.0
2018-07-16 10:35:00,204.75,204.75,204.52,204.52,200.0,204.75,204.75,204.52,204.52,200.0
2018-07-16 10:40:00,204.78,204.83,204.38,204.39,3424.0,204.78,204.83,204.38,204.39,3424.0
2018-07-16 10:45:00,204.11,204.11,204.11,204.11,200.0,204.11,204.11,204.11,204.11,200.0
2018-07-16 10:50:00,204.19,204.19,204.1,204.1,1080.0,204.19,204.19,204.1,204.1,1080.0
2018-07-16 10:55:00,204.09,204.16,203.79,203.79,3411.0,204.09,204.16,203.79,203.79,3411.0
2018-07-16 11:00:00,203.79,203.79,203.79,203.79,0.0,203.79,203.79,203.79,203.79,0.0
2018-07-16 11:05:00,203.74,204.12,203.74,204.12,2000.0,203.74,204.12,203.74,204.12,2000.0
2018-07-16 11:10:00,204.04,204.22,204.04,204.07,1401.0,204.04,204.22,204.04,204.07,1401.0
2018-07-16 11:15:00,204.07,204.07,204.07,204.07,0.0,204.07,204.07,204.07,204.07,0.0
2018-07-16 11:20:00,204.18,204.21,204.17,204.21,400.0,204.18,204.21,204.17,204.21,400.0
2018-07-16 11:25:00,204.09,204.2,204.08,204.2,300.0,204.09,204.2,204.08,204.2,300.0
2018-07-16 11:30:00,204.12,204.13,203.84,203.95,4100.0,204.12,204.13,203.84,203.95,4100.0
2018-07-16 11:35:00,203.95,204.11,203.86,204.11,6300.0,203.95,204.11,203.86,204.11,6300.0
2018-07-16 11:40:00,204.16,204.22,203.94,204.01,1600.0,204.16,204.22,203.94,204.01,1600.0
2018-07-16 11:45:00,203.81,203.81,203.55,203.59,800.0,203.81,203.81,203.55,203.59,800.0
2018-07-16 11:50:00,203.64,203.68,203.64,203.68,200.0,203.64,203.68,203.64,203.68,200.0
2018-07-16 11:55:00,203.67,203.67,203.66,203.67,100.0,203.67,203.67,203.66,203.67,100.0
2018-07-16 12:00:00,203.53,203.53,203.47,203.47,293.0,203.53,203.53,203.47,203.47,293.0
2018-07-16 12:05:00,203.51,203.52,203.51,203.51,200.0,203.51,203.52,203.51,203.51,200.0
2018-07-16 12:10:00,203.44,203.44,203.43,203.44,100.0,203.44,203.44,203.43,203.44,100.0
2018-07-16 12:15:00,203.35,203.62,203.35,203.42,1600.0,203.35,203.62,203.35,203.42,1600.0
2018-07-16 12:20:00,203.43,203.64,203.42,203.62,900.0,203.43,203.64,203.42,203.62,900.0
2018-07-16 12:25:00,203.8,203.8,203.71,203.72,500.0,203.8,203.8,203.71,203.72,500.0
2018-07-16 12:30:00,203.64,203.64,203.64,203.64,310.0,203.64,203.64,203.64,203.64,310.0
2018-07-16 12:35:00,203.39,203.5,203.39,203.5,200.0,203.39,203.5,203.39,203.5,200.0
2018-07-16 12:40:00,203.44,203.53,203.34,203.34,1600.0,203.44,203.53,203.34,203.34,1600.0
2018-07-16 12:45:00,203.22,203.45,203.22,203.45,1181.0,203.22,203.45,203.22,203.45,1181.0
2018-07-16 12:50:00,203.43,203.52,203.41,203.43,1700.0,203.43,203.52,203.41,203.43,1700.0
2018-07-16 12:55:00,203.34,203.34,203.34,203.34,100.0,203.34,203.34,203.34,203.34,100.0
2018-07-16 13:00:00,203.35,203.35,203.35,203.35,100.0,203.35,203.35,203.35,203.35,100.0
2018-07-16 13:05:00,203.24,203.45,203.24,203.45,3700.0,203.24,203.45,203.24,203.45,3700.0
2018-07-16 13:10:00,203.45,203.54,203.37,203.5,800.0,203.45,203.54,203.37,203.5,800.0
2018-07-16 13:15:00,203.5,203.54,203.5,203.54,500.0,203.5,203.54,203.5,203.54,500.0
2018-07-16 13:20:00,203.6,203.6,203.6,203.6,100.0,203.6,203.6,203.6,203.6,100.0
2018-07-16 13:25:00,203.58,203.58,203.46,203.47,600.0,203.58,203.58,203.46,203.47,600.0
2018-07-16 13:30:00,203.53,203.61,203.52,203.61,900.0,203.53,203.61,203.52,203.61,900.0
2018-07-16 13:35:00,203.68,203.68,203.67,203.68,100.0,203.68,203.68,203.67,203.68,100.0
2018-07-16 13:40:00,203.71,203.72,203.57,203.57,1650.0,203.71,203.72,203.57,203.57,1650.0
2018-07-16 13:45:00,203.42,203.42,203.41,203.42,200.0,203.42,203.42,203.41,203.42,200.0
2018-07-16 13:50:00,203.37,203.37,203.27,203.27,400.0,203.37,203.37,203.27,203.27,400.0
2018-07-16 13:55:00,203.21,203.27,203.1,203.11,865.0,203.21,203.27,203.1,203.11,865.0
2018-07-16 14:00:00,203.21,203.28,203.21,203.28,1000.0,203.21,203.28,203.21,203.28,1000.0
2018-07-16 14:05:00,203.18,203.37,203.17,203.3,1700.0,203.18,203.37,203.17,203.3,1700.0
2018-07-16 14:10:00,203.13,203.4,203.06,203.4,1300.0,203.13,203.4,203.06,203.4,1300.0
2018-07-16 14:15:00,203.33,203.33,203.33,203.33,700.0,203.33,203.33,203.33,203.33,700.0
2018-07-16 14:20:00,203.18,203.4,203.18,203.38,300.0,203.18,203.4,203.18,203.38,300.0
2018-07-16 14:25:00,203.27,203.41,203.26,203.34,2000.0,203.27,203.41,203.26,203.34,2000.0
2018-07-16 14:30:00,203.37,203.37,203.37,203.37,384.0,203.37,203.37,203.37,203.37,384.0
2018-07-16 14:35:00,203.05,203.05,202.89,202.89,900.0,203.05,203.05,202.89,202.89,900.0
2018-07-16 14:40:00,202.65,202.67,202.59,202.6,3082.0,202.65,202.67,202.59,202.6,3082.0
2018-07-16 14:45:00,202.51,202.62,202.46,202.62,400.0,202.51,202.62,202.46,202.62,400.0
2018-07-16 14:50:00,202.62,202.63,202.45,202.46,1005.0,202.62,202.63,202.45,202.46,1005.0
2018-07-16 14:55:00,202.43,202.43,202.3,202.3,445.0,202.43,202.43,202.3,202.3,445.0
2018-07-16 15:00:00,202.25,202.25,202.17,202.17,300.0,202.25,202.25,202.17,202.17,300.0
2018-07-16 15:05:00,202.31,202.38,202.22,202.29,2028.0,202.31,202.38,202.22,202.29,2028.0
2018-07-16 15:10:00,202.36,202.36,202.12,202.15,1100.0,202.36,202.36,202.12,202.15,1100.0
2018-07-16 15:15:00,202.21,202.38,202.21,202.38,700.0,202.21,202.38,202.21,202.38,700.0
2018-07-16 15:20:00,202.37,202.51,202.37,202.51,1796.0,202.37,202.51,202.37,202.51,1796.0
2018-07-16 15:25:00,202.58,202.61,202.58,202.61,200.0,202.58,202.61,202.58,202.61,200.0
2018-07-16 15:30:00,202.66,202.71,202.49,202.71,6530.0,202.66,202.71,202.49,202.71,6530.0
2018-07-16 15:35:00,202.64,202.64,202.45,202.56,2334.0,202.64,202.64,202.45,202.56,2334.0
2018-07-16 15:40:00,202.58,202.62,202.52,202.52,600.0,202.58,202.62,202.52,202.52,600.0
2018-07-16 15:45:00,202.5,202.57,202.5,202.57,1300.0,202.5,202.57,202.5,202.57,1300.0
2018-07-16 15:50:00,202.64,202.79,202.42,202.42,3823.0,202.64,202.79,202.42,202.42,3823.0
2018-07-16 15:55:00,202.46,202.79,202.4,202.66,10527.0,202.46,202.79,202.4,202.66,10527.0
2018-07-17 09:30:00,201.46,201.85,201.46,201.85,1407.0,201.46,201.85,201.46,201.85,1407.0
2018-07-17 09:35:00,202.58,202.58,202.58,202.58,100.0,202.58,202.58,202.58,202.58,100.0
2018-07-17 09:40:00,203.25,203.26,203.25,203.25,100.0,203.25,203.26,203.25,203.25,100.0
2018-07-17 09:45:00,203.44,204.27,203.43,203.83,8559.0,203.44,204.27,203.43,203.83,8559.0
2018-07-17 09:50:00,203.84,204.67,203.75,204.41,4770.0,203.84,204.67,203.75,204.41,4770.0
2018-07-17 09:55:00,204.36,204.66,204.24,204.39,950.0,204.36,204.66,204.24,204.39,950.0
2018-07-17 10:00:00,204.38,204.6,203.89,204.08,3367.0,204.38,204.6,203.89,204.08,3367.0
2018-07-17 10:05:00,204.08,204.08,204.08,204.08,0.0,204.08,204.08,204.08,204.08,0.0
2018-07-17 10:10:00,204.11,204.11,204.11,204.11,100.0,204.11,204.11,204.11,204.11,100.0
2018-07-17 10:15:00,203.99,204.09,203.95,204.09,2900.0,203.99,204.09,203.95,204.09,2900.0
2018-07-17 10:20:00,204.19,204.28,204.13,204.23,663.0,204.19,204.28,204.13,204.23,663.0
2018-07-17 10:25:00,204.39,204.63,204.39,204.52,765.0,204.39,204.63,204.39,204.52,765.0
2018-07-17 10:30:00,204.63,204.64,204.5,204.63,2025.0,204.63,204.64,204.5,204.63,2025.0
2018-07-17 10:35:00,204.58,204.58,204.28,204.28,728.0,204.58,204.58,204.28,204.28,728.0
2018-07-17 10:40:00,204.15,204.27,204.15,204.27,800.0,204.15,204.27,204.15,204.27,800.0
2018-07-17 10:45:00,204.27,204.27,204.27,204.27,0.0,204.27,204.27,204.27,204.27,0.0
2018-07-17 10:50:00,204.15,204.15,204.15,204.15,100.0,204.15,204.15,204.15,204.15,100.0
2018-07-17 10:55:00,204.17,204.22,203.87,204.0,3281.0,204.17,204.22,203.87,204.0,3281.0
2018-07-17 11:00:00,204.04,204.34,204.04,204.09,900.0,204.04,204.34,204.04,204.09,900.0
2018-07-17 11:05:00,204.09,204.09,204.09,204.09,0.0,204.09,204.09,204.09,204.09,0.0
2018-07-17 11:10:00,204.16,204.47,204.15,204.3,2900.0,204.16,204.47,204.15,204.3,2900.0
2018-07-17 11:15:00,204.28,204.4,203.94,203.94,1400.0,204.28,204.4,203.94,203.94,1400.0
2018-07-17 11:20:00,204.09,204.25,203.87,204.11,2503.0,204.09,204.25,203.87,204.11,2503.0
2018-07-17 11:25:00,204.18,204.82,204.18,204.33,3300.0,204.18,204.82,204.18,204.33,3300.0
2018-07-17 11:30:00,204.45,204.57,204.45,204.56,500.0,204.45,204.57,204.45,204.56,500.0
2018-07-17 11:35:00,204.56,204.57,204.51,204.56,600.0,204.56,204.57,204.51,204.56,600.0
2018-07-17 11:40:00,204.56,204.56,204.56,204.56,0.0,204.56,204.56,204.56,204.56,0.0
2018-07-17 11:45:00,204.56,204.56,204.56,204.56,0.0,204.56,204.56,204.56,204.56,0.0
2018-07-17 11:50:00,204.58,204.78,204.57,204.78,1500.0,204.58,204.78,204.57,204.78,1500.0
2018-07-17 11:55:00,204.78,204.78,204.78,204.78,0.0,204.78,204.78,204.78,204.78,0.0
2018-07-17 12:00:00,204.83,204.83,204.49,204.75,1776.0,204.83,204.83,204.49,204.75,1776.0
2018-07-17 12:05:00,204.75,204.75,204.75,204.75,0.0,204.75,204.75,204.75,204.75,0.0
2018-07-17 12:10:00,204.64,204.64,204.63,204.64,100.0,204.64,204.64,204.63,204.64,100.0
2018-07-17 12:15:00,204.76,205.06,204.76,205.04,1700.0,204.76,205.06,204.76,205.04,1700.0
2018-07-17 12:20:00,205.06,205.06,204.9,204.9,200.0,205.06,205.06,204.9,204.9,200.0
2018-07-17 12:25:00,205.03,205.27,205.03,205.22,600.0,205.03,205.27,205.03,205.22,600.0
2018-07-17 12:30:00,205.28,205.45,205.21,205.33,2031.0,205.28,205.45,205.21,205.33,2031.0
2018-07-17 12:35:00,205.44,205.54,205.38,205.54,800.0,205.44,205.54,205.38,205.54,800.0
2018-07-17 12:40:00,205.56,205.62,205.56,205.62,710.0,205.56,205.62,205.56,205.62,710.0
2018-07-17 12:45:00,205.62,205.62,205.14,205.47,3600.0,205.62,205.62,205.14,205.47,3600.0
2018-07-17 12:50:00,205.48,206.07,205.46,206.07,7300.0,205.48,206.07,205.46,206.07,7300.0
2018-07-17 12:55:00,206.05,206.15,205.98,206.11,5207.0,206.05,206.15,205.98,206.11,5207.0
2018-07-17 13:00:00,206.17,206.33,206.12,206.31,2098.0,206.17,206.33,206.12,206.31,2098.0
2018-07-17 13:05:00,206.34,206.5,206.34,206.5,1600.0,206.34,206.5,206.34,206.5,1600.0
2018-07-17 13:10:00,206.57,206.91,206.21,206.39,4497.0,206.57,206.91,206.21,206.39,4497.0
2018-07-17 13:15:00,206.51,206.63,206.26,206.3,3450.0,206.51,206.63,206.26,206.3,3450.0
2018-07-17 13:20:00,206.06,206.13,205.76,205.8,2509.0,206.06,206.13,205.76,205.8,2509.0
2018-07-17 13:25:00,205.87,205.92,205.25,205.31,4854.0,205.87,205.92,205.25,205.31,4854.0
2018-07-17 13:30:00,205.34,205.75,205.34,205.5,3500.0,205.34,205.75,205.34,205.5,3500.0
2018-07-17 13:35:00,205.38,205.43,205.03,205.19,9671.0,205.38,205.43,205.03,205.19,9671.0
2018-07-17 13:40:00,205.29,205.71,205.26,205.6,2747.0,205.29,205.71,205.26,205.6,2747.0
2018-07-17 13:45:00,205.58,205.66,205.58,205.66,700.0,205.58,205.66,205.58,205.66,700.0
2018-07-17 13:50:00,205.55,205.72,205.2,205.68,13525.0,205.55,205.72,205.2,205.68,13525.0
2018-07-17 13:55:00,205.64,206.2,205.55,205.82,7233.0,205.64,206.2,205.55,205.82,7233.0
2018-07-17 14:00:00,205.87,205.87,205.15,205.35,10164.0,205.87,205.87,205.15,205.35,10164.0
2018-07-17 14:05:00,205.36,205.49,205.24,205.24,6400.0,205.36,205.49,205.24,205.24,6400.0
2018-07-17 14:10:00,205.24,205.73,205.23,205.49,6075.0,205.24,205.73,205.23,205.49,6075.0
2018-07-17 14:15:00,205.53,205.59,205.5,205.52,2399.0,205.53,205.59,205.5,205.52,2399.0
2018-07-17 14:20:00,205.55,205.67,205.5,205.66,3000.0,205.55,205.67,205.5,205.66,3000.0
2018-07-17 14:25:00,205.7,205.86,205.7,205.86,900.0,205.7,205.86,205.7,205.86,900.0
2018-07-17 14:30:00,205.86,205.86,205.86,205.86,0.0,205.86,205.86,205.86,205.86,0.0
2018-07-17 14:35:00,206.0,206.09,205.97,206.09,4972.0,206.0,206.09,205.97,206.09,4972.0
2018-07-17 14:40:00,205.91,206.0,205.88,205.99,2579.0,205.91,206.0,205.88,205.99,2579.0
2018-07-17 14:45:00,205.95,206.03,205.87,206.03,2300.0,205.95,206.03,205.87,206.03,2300.0
2018-07-17 14:50:00,205.95,205.98,205.83,205.91,900.0,205.95,205.98,205.83,205.91,900.0
2018-07-17 14:55:00,205.87,205.89,205.83,205.83,800.0,205.87,205.89,205.83,205.83,800.0
2018-07-17 15:00:00,205.77,205.8,205.64,205.8,804.0,205.77,205.8,205.64,205.8,804.0
2018-07-17 15:05:00,205.79,205.91,205.79,205.86,800.0,205.79,205.91,205.79,205.86,800.0
2018-07-17 15:10:00,205.9,206.0,205.83,205.99,793.0,205.9,206.0,205.83,205.99,793.0
2018-07-17 15:15:00,206.1,206.1,205.98,206.04,2022.0,206.1,206.1,205.98,206.04,2022.0
2018-07-17 15:20:00,206.03,206.39,205.99,206.35,1900.0,206.03,206.39,205.99,206.35,1900.0
2018-07-17 15:25:00,206.26,206.62,206.25,206.6,3000.0,206.26,206.62,206.25,206.6,3000.0
2018-07-17 15:30:00,206.58,206.71,206.27,206.27,3749.0,206.58,206.71,206.27,206.27,3749.0
2018-07-17 15:35:00,206.29,206.39,206.22,206.32,1227.0,206.29,206.39,206.22,206.32,1227.0
2018-07-17 15:40:00,206.41,206.74,206.4,206.74,2205.0,206.41,206.74,206.4,206.74,2205.0
2018-07-17 15:45:00,206.76,206.81,206.64,206.73,4545.0,206.76,206.81,206.64,206.73,4545.0
2018-07-17 15:50:00,206.64,206.64,206.37,206.47,3559.0,206.64,206.64,206.37,206.47,3559.0
2018-07-17 15:55:00,206.38,206.53,206.19,206.47,8405.0,206.38,206.53,206.19,206.47,8405.0
2018-07-18 09:30:00,206.09,207.09,205.9,207.09,2800.0,206.09,207.09,205.9,207.09,2800.0
2018-07-18 09:35:00,206.8,206.88,206.08,206.5,4374.0,206.8,206.88,206.08,206.5,4374.0
2018-07-18 09:40:00,206.04,206.04,205.24,205.95,1600.0,206.04,206.04,205.24,205.95,1600.0
2018-07-18 09:45:00,205.74,205.75,204.96,204.96,3317.0,205.74,205.75,204.96,204.96,3317.0
2018-07-18 09:50:00,204.67,205.06,204.67,204.74,1100.0,204.67,205.06,204.67,204.74,1100.0
2018-07-18 09:55:00,204.78,204.92,204.75,204.75,400.0,204.78,204.92,204.75,204.75,400.0
2018-07-18 10:00:00,204.93,204.96,204.51,204.96,4473.0,204.93,204.96,204.51,204.96,4473.0
2018-07-18 10:05:00,204.94,205.05,204.79,204.82,1200.0,204.94,205.05,204.79,204.82,1200.0
2018-07-18 10:10:00,204.96,205.37,204.85,205.37,2692.0,204.96,205.37,204.85,205.37,2692.0
2018-07-18 10:15:00,205.38,205.38,204.69,204.69,1800.0,205.38,205.38,204.69,204.69,1800.0
2018-07-18 10:20:00,204.63,204.69,203.96,204.1,7956.0,204.63,204.69,203.96,204.1,7956.0
2018-07-18 10:25:00,203.86,204.12,203.84,203.84,600.0,203.86,204.12,203.84,203.84,600.0
2018-07-18 10:30:00,203.85,204.04,203.85,204.04,900.0,203.85,204.04,203.85,204.04,900.0
2018-07-18 10:35:00,203.89,203.91,203.42,203.68,4988.0,203.89,203.91,203.42,203.68,4988.0
2018-07-18 10:40:00,203.83,203.92,203.76,203.85,1000.0,203.83,203.92,203.76,203.85,1000.0
2018-07-18 10:45:00,203.76,203.88,203.52,203.52,2200.0,203.76,203.88,203.52,203.52,2200.0
2018-07-18 10:50:00,203.49,203.66,202.75,202.75,2100.0,203.49,203.66,202.75,202.75,2100.0
2018-07-18 10:55:00,202.77,203.46,202.76,203.42,2739.0,202.77,203.46,202.76,203.42,2739.0
2018-07-18 11:00:00,203.42,203.66,203.42,203.6,300.0,203.42,203.66,203.42,203.6,300.0
2018-07-18 11:05:00,203.85,204.29,203.85,204.28,1950.0,203.85,204.29,203.85,204.28,1950.0
2018-07-18 11:10:00,204.25,204.45,204.24,204.42,1600.0,204.25,204.45,204.24,204.42,1600.0
2018-07-18 11:15:00,204.54,204.75,204.54,204.75,700.0,204.54,204.75,204.54,204.75,700.0
2018-07-18 11:20:00,204.84,204.84,204.76,204.77,200.0,204.84,204.84,204.76,204.77,200.0
2018-07-18 11:25:00,204.77,204.87,204.73,204.87,450.0,204.77,204.87,204.73,204.87,450.0
2018-07-18 11:30:00,204.64,205.16,204.64,205.16,3021.0,204.64,205.16,204.64,205.16,3021.0
2018-07-18 11:35:00,205.37,205.37,205.19,205.28,800.0,205.37,205.37,205.19,205.28,800.0
2018-07-18 11:40:00,205.18,205.19,204.74,204.75,3072.0,205.18,205.19,204.74,204.75,3072.0
2018-07-18 11:45:00,204.75,204.76,204.74,204.76,200.0,204.75,204.76,204.74,204.76,200.0
2018-07-18 11:50:00,204.76,204.76,204.66,204.76,425.0,204.76,204.76,204.66,204.76,425.0
2018-07-18 11:55:00,204.76,204.95,204.75,204.95,1000.0,204.76,204.95,204.75,204.95,1000.0
2018-07-18 12:00:00,205.08,205.27,205.01,205.25,1300.0,205.08,205.27,205.01,205.25,1300.0
2018-07-18 12:05:00,205.27,205.54,205.18,205.25,1200.0,205.27,205.54,205.18,205.25,1200.0
2018-07-18 12:10:00,205.39,205.39,205.39,205.39,100.0,205.39,205.39,205.39,205.39,100.0
2018-07-18 12:15:00,205.49,205.49,205.02,205.32,1900.0,205.49,205.49,205.02,205.32,1900.0
2018-07-18 12:20:00,205.11,205.11,205.11,205.11,100.0,205.11,205.11,205.11,205.11,100.0
2018-07-18 12:25:00,205.31,205.51,205.17,205.31,700.0,205.31,205.51,205.17,205.31,700.0
2018-07-18 12:30:00,205.49,205.49,205.3,205.3,500.0,205.49,205.49,205.3,205.3,500.0
2018-07-18 12:35:00,205.36,205.36,204.87,205.15,1400.0,205.36,205.36,204.87,205.15,1400.0
2018-07-18 12:40:00,205.22,205.22,204.97,205.18,919.0,205.22,205.22,204.97,205.18,919.0
2018-07-18 12:45:00,205.05,205.26,204.97,205.26,400.0,205.05,205.26,204.97,205.26,400.0
2018-07-18 12:50:00,204.99,204.99,204.99,204.99,100.0,204.99,204.99,204.99,204.99,100.0
2018-07-18 12:55:00,204.98,204.98,204.98,204.98,200.0,204.98,204.98,204.98,204.98,200.0
2018-07-18 13:00:00,204.98,205.1,204.98,205.1,400.0,204.98,205.1,204.98,205.1,400.0
2018-07-18 13:05:00,205.14,205.19,205.11,205.11,1100.0,205.14,205.19,205.11,205.11,1100.0
2018-07-18 13:10:00,205.11,205.11,204.98,204.98,600.0,205.11,205.11,204.98,204.98,600.0
2018-07-18 13:15:00,204.62,204.9,204.62,204.9,300.0,204.62,204.9,204.62,204.9,300.0
2018-07-18 13:20:00,204.87,205.02,204.87,204.97,900.0,204.87,205.02,204.87,204.97,900.0
2018-07-18 13:25:00,205.12,205.13,205.01,205.04,1115.0,205.12,205.13,205.01,205.04,1115.0
2018-07-18 13:30:00,204.8,204.8,204.8,204.8,100.0,204.8,204.8,204.8,204.8,100.0
2018-07-18 13:35:00,205.03,205.04,204.84,204.88,1500.0,205.03,205.04,204.84,204.88,1500.0
2018-07-18 13:40:00,204.94,205.29,204.93,205.29,1500.0,204.94,205.29,204.93,205.29,1500.0
2018-07-18 13:45:00,205.3,205.45,205.12,205.43,1000.0,205.3,205.45,205.12,205.43,1000.0
2018-07-18 13:50:00,205.45,205.45,205.45,205.45,100.0,205.45,205.45,205.45,205.45,100.0
2018-07-18 13:55:00,205.28,205.54,205.28,205.44,1700.0,205.28,205.54,205.28,205.44,1700.0
2018-07-18 14:00:00,205.37,205.66,205.33,205.62,1000.0,205.37,205.66,205.33,205.62,1000.0
2018-07-18 14:05:00,205.62,205.86,205.62,205.77,1400.0,205.62,205.86,205.62,205.77,1400.0
2018-07-18 14:10:00,205.87,205.87,205.53,205.81,1100.0,205.87,205.87,205.53,205.81,1100.0
2018-07-18 14:15:00,205.73,205.73,205.34,205.34,700.0,205.73,205.73,205.34,205.34,700.0
2018-07-18 14:20:00,205.44,205.73,205.41,205.65,2532.0,205.44,205.73,205.41,205.65,2532.0
2018-07-18 14:25:00,205.67,205.82,205.66,205.82,800.0,205.67,205.82,205.66,205.82,800.0
2018-07-18 14:30:00,205.93,205.96,205.88,205.96,600.0,205.93,205.96,205.88,205.96,600.0
2018-07-18 14:35:00,205.88,206.07,205.88,206.07,800.0,205.88,206.07,205.88,206.07,800.0
2018-07-18 14:40:00,206.01,206.01,205.8,205.93,1340.0,206.01,206.01,205.8,205.93,1340.0
2018-07-18 14:45:00,206.05,206.11,205.81,206.01,906.0,206.05,206.11,205.81,206.01,906.0
2018-07-18 14:50:00,205.96,206.33,205.96,206.2,3084.0,205.96,206.33,205.96,206.2,3084.0
2018-07-18 14:55:00,206.21,206.3,206.08,206.3,1984.0,206.21,206.3,206.08,206.3,1984.0
2018-07-18 15:00:00,206.28,206.34,205.94,206.07,2290.0,206.28,206.34,205.94,206.07,2290.0
2018-07-18 15:05:00,206.24,206.3,206.14,206.25,1700.0,206.24,206.3,206.14,206.25,1700.0
2018-07-18 15:10:00,206.31,206.55,206.3,206.55,1300.0,206.31,206.55,206.3,206.55,1300.0
2018-07-18 15:15:00,206.47,206.65,206.35,206.41,3300.0,206.47,206.65,206.35,206.41,3300.0
2018-07-18 15:20:00,206.3,206.43,206.17,206.17,2700.0,206.3,206.43,206.17,206.17,2700.0
2018-07-18 15:25:00,206.14,206.17,205.94,206.14,3050.0,206.14,206.17,205.94,206.14,3050.0
2018-07-18 15:30:00,206.22,206.34,206.05,206.06,1700.0,206.22,206.34,206.05,206.06,1700.0
2018-07-18 15:35:00,206.04,206.19,205.95,206.19,600.0,206.04,206.19,205.95,206.19,600.0
2018-07-18 15:40:00,206.13,206.25,206.13,206.21,2048.0,206.13,206.25,206.13,206.21,2048.0
2018-07-18 15:45:00,206.08,206.21,206.07,206.08,2562.0,206.08,206.21,206.07,206.08,2562.0
2018-07-18 15:50:00,206.07,206.49,206.07,206.34,5559.0,206.07,206.49,206.07,206.34,5559.0
2018-07-18 15:55:00,206.19,206.43,206.19,206.38,8417.0,206.19,206.43,206.19,206.38,8417.0
2018-07-19 09:30:00,205.27,206.21,205.27,206.16,1014.0,205.27,206.21,205.27,206.16,1014.0
2018-07-19 09:35:00,206.16,206.16,206.16,206.16,0.0,206.16,206.16,206.16,206.16,0.0
2018-07-19 09:40:00,205.41,206.08,205.12,206.08,1001.0,205.41,206.08,205.12,206.08,1001.0
2018-07-19 09:45:00,205.94,206.73,205.94,206.73,2573.0,205.94,206.73,205.94,206.73,2573.0
2018-07-19 09:50:00,206.89,206.89,206.04,206.04,1003.0,206.89,206.89,206.04,206.04,1003.0
2018-07-19 09:55:00,206.1,206.32,206.04,206.11,3991.0,206.1,206.32,206.04,206.11,3991.0
2018-07-19 10:00:00,206.16,206.26,205.81,205.81,2404.0,206.16,206.26,205.81,205.81,2404.0
2018-07-19 10:05:00,205.71,205.71,205.02,205.29,2300.0,205.71,205.71,205.02,205.29,2300.0
2018-07-19 10:10:00,205.56,205.92,205.44,205.92,2433.0,205.56,205.92,205.44,205.92,2433.0
2018-07-19 10:15:00,206.12,206.12,206.04,206.05,1600.0,206.12,206.12,206.04,206.05,1600.0
2018-07-19 10:20:00,206.46,206.62,206.38,206.38,2300.0,206.46,206.62,206.38,206.38,2300.0
2018-07-19 10:25:00,206.55,206.58,206.55,206.58,700.0,206.55,206.58,206.55,206.58,700.0
2018-07-19 10:30:00,206.61,206.61,206.37,206.37,1203.0,206.61,206.61,206.37,206.37,1203.0
2018-07-19 10:35:00,206.59,206.92,206.59,206.92,1500.0,206.59,206.92,206.59,206.92,1500.0
2018-07-19 10:40:00,207.01,207.1,206.79,207.1,1598.0,207.01,207.1,206.79,207.1,1598.0
2018-07-19 10:45:00,207.0,207.01,206.81,206.81,1410.0,207.0,207.01,206.81,206.81,1410.0
2018-07-19 10:50:00,207.05,207.5,207.05,207.37,2700.0,207.05,207.5,207.05,207.37,2700.0
2018-07-19 10:55:00,207.5,208.5,207.4,208.0,7829.0,207.5,208.5,207.4,208.0,7829.0
2018-07-19 11:00:00,207.85,207.85,207.42,207.65,1200.0,207.85,207.85,207.42,207.65,1200.0
2018-07-19 11:05:00,207.65,207.89,207.55,207.62,2064.0,207.65,207.89,207.55,207.62,2064.0
2018-07-19 11:10:00,207.6,207.73,207.52,207.59,3000.0,207.6,207.73,207.52,207.59,3000.0
2018-07-19 11:15:00,207.36,207.86,207.36,207.74,1296.0,207.36,207.86,207.36,207.74,1296.0
2018-07-19 11:20:00,207.83,207.97,207.83,207.97,1221.0,207.83,207.97,207.83,207.97,1221.0
2018-07-19 11:25:00,207.9,207.9,207.31,207.31,3508.0,207.9,207.9,207.31,207.31,3508.0
2018-07-19 11:30:00,207.31,207.31,207.04,207.05,1602.0,207.31,207.31,207.04,207.05,1602.0
2018-07-19 11:35:00,206.97,206.97,206.77,206.77,474.0,206.97,206.97,206.77,206.77,474.0
2018-07-19 11:40:00,207.03,207.4,207.03,207.31,1096.0,207.03,207.4,207.03,207.31,1096.0
2018-07-19 11:45:00,207.12,207.12,207.12,207.12,200.0,207.12,207.12,207.12,207.12,200.0
2018-07-19 11:50:00,207.12,207.12,207.12,207.12,0.0,207.12,207.12,207.12,207.12,0.0
2018-07-19 11:55:00,207.12,207.12,207.12,207.12,0.0,207.12,207.12,207.12,207.12,0.0
2018-07-19 12:00:00,207.19,207.19,207.0,207.06,400.0,207.19,207.19,207.0,207.06,400.0
2018-07-19 12:05:00,207.01,207.01,206.39,206.71,2123.0,207.01,207.01,206.39,206.71,2123.0
2018-07-19 12:10:00,206.76,206.76,206.6,206.6,615.0,206.76,206.76,206.6,206.6,615.0
2018-07-19 12:15:00,206.64,206.64,206.64,206.64,100.0,206.64,206.64,206.64,206.64,100.0
2018-07-19 12:20:00,206.72,206.78,206.72,206.78,600.0,206.72,206.78,206.72,206.78,600.0
2018-07-19 12:25:00,206.78,206.78,206.78,206.78,0.0,206.78,206.78,206.78,206.78,0.0
2018-07-19 12:30:00,206.78,206.9,206.78,206.9,700.0,206.78,206.9,206.78,206.9,700.0
2018-07-19 12:35:00,206.9,206.9,206.9,206.9,0.0,206.9,206.9,206.9,206.9,0.0
2018-07-19 12:40:00,206.92,206.98,206.92,206.96,900.0,206.92,206.98,206.92,206.96,900.0
2018-07-19 12:45:00,206.83,206.83,206.72,206.74,400.0,206.83,206.83,206.72,206.74,400.0
2018-07-19 12:50:00,206.44,206.67,206.44,206.62,400.0,206.44,206.67,206.44,206.62,400.0
2018-07-19 12:55:00,206.65,206.67,206.55,206.55,1500.0,206.65,206.67,206.55,206.55,1500.0
2018-07-19 13:00:00,206.53,206.8,206.34,206.34,1700.0,206.53,206.8,206.34,206.34,1700.0
2018-07-19 13:05:00,206.68,206.69,206.68,206.69,300.0,206.68,206.69,206.68,206.69,300.0
2018-07-19 13:10:00,206.67,206.84,206.67,206.74,1000.0,206.67,206.84,206.67,206.74,1000.0
2018-07-19 13:15:00,206.74,206.8,206.74,206.8,500.0,206.74,206.8,206.74,206.8,500.0
2018-07-19 13:20:00,206.94,206.96,206.93,206.94,600.0,206.94,206.96,206.93,206.94,600.0
2018-07-19 13:25:00,206.87,206.87,206.51,206.62,1311.0,206.87,206.87,206.51,206.62,1311.0
2018-07-19 13:30:00,206.62,206.62,206.62,206.62,0.0,206.62,206.62,206.62,206.62,0.0
2018-07-19 13:35:00,206.65,206.97,206.65,206.88,1200.0,206.65,206.97,206.65,206.88,1200.0
2018-07-19 13:40:00,206.88,206.88,206.88,206.88,0.0,206.88,206.88,206.88,206.88,0.0
2018-07-19 13:45:00,206.82,206.84,206.82,206.84,200.0,206.82,206.84,206.82,206.84,200.0
2018-07-19 13:50:00,206.71,206.81,206.71,206.73,1208.0,206.71,206.81,206.71,206.73,1208.0
2018-07-19 13:55:00,206.84,206.92,206.82,206.92,500.0,206.84,206.92,206.82,206.92,500.0
2018-07-19 14:00:00,206.99,206.99,206.99,206.99,100.0,206.99,206.99,206.99,206.99,100.0
2018-07-19 14:05:00,207.15,207.2,206.9,206.9,1000.0,207.15,207.2,206.9,206.9,1000.0
2018-07-19 14:10:00,207.04,207.05,206.77,206.83,1700.0,207.04,207.05,206.77,206.83,1700.0
2018-07-19 14:15:00,206.82,206.93,206.82,206.93,200.0,206.82,206.93,206.82,206.93,200.0
2018-07-19 14:20:00,206.98,206.98,206.81,206.81,200.0,206.98,206.98,206.81,206.81,200.0
2018-07-19 14:25:00,206.91,206.99,206.85,206.87,700.0,206.91,206.99,206.85,206.87,700.0
2018-07-19 14:30:00,206.84,206.86,206.75,206.75,600.0,206.84,206.86,206.75,206.75,600.0
2018-07-19 14:35:00,206.75,206.75,206.75,206.75,0.0,206.75,206.75,206.75,206.75,0.0
2018-07-19 14:40:00,206.87,206.97,206.71,206.71,980.0,206.87,206.97,206.71,206.71,980.0
2018-07-19 14:45:00,206.71,206.81,206.71,206.81,400.0,206.71,206.81,206.71,206.81,400.0
2018-07-19 14:50:00,206.72,206.72,206.58,206.59,950.0,206.72,206.72,206.58,206.59,950.0
2018-07-19 14:55:00,206.58,206.87,206.58,206.85,1100.0,206.58,206.87,206.58,206.85,1100.0
2018-07-19 15:00:00,206.81,206.83,206.81,206.83,838.0,206.81,206.83,206.81,206.83,838.0
2018-07-19 15:05:00,206.79,206.89,206.79,206.89,300.0,206.79,206.89,206.79,206.89,300.0
2018-07-19 15:10:00,206.81,206.82,206.72,206.81,700.0,206.81,206.82,206.72,206.81,700.0
2018-07-19 15:15:00,206.58,206.73,206.27,206.73,2701.0,206.58,206.73,206.27,206.73,2701.0
2018-07-19 15:20:00,206.59,206.61,206.59,206.61,200.0,206.59,206.61,206.59,206.61,200.0
2018-07-19 15:25:00,206.66,206.69,206.58,206.61,600.0,206.66,206.69,206.58,206.61,600.0
2018-07-19 15:30:00,206.57,206.57,206.44,206.46,1200.0,206.57,206.57,206.44,206.46,1200.0
2018-07-19 15:35:00,206.54,206.59,206.26,206.59,1489.0,206.54,206.59,206.26,206.59,1489.0
2018-07-19 15:40:00,206.45,206.84,206.45,206.79,1386.0,206.45,206.84,206.45,206.79,1386.0
2018-07-19 15:45:00,206.78,207.0,206.64,206.65,1106.0,206.78,207.0,206.64,206.65,1106.0
2018-07-19 15:50:00,206.69,206.81,206.54,206.66,2937.0,206.69,206.81,206.54,206.66,2937.0
2018-07-19 15:55:00,206.69,206.82,206.64,206.8,5683.0,206.69,206.82,206.64,206.8,5683.0
2018-07-20 09:30:00,207.36,208.08,207.04,208.08,3077.0,207.36,208.08,207.04,208.08,3077.0
2018-07-20 09:35:00,208.08,208.08,207.96,208.0,600.0,208.08,208.08,207.96,208.0,600.0
2018-07-20 09:40:00,207.9,208.06,207.81,207.81,900.0,207.9,208.06,207.81,207.81,900.0
2018-07-20 09:45:00,208.06,208.34,207.77,208.09,2700.0,208.06,208.34,207.77,208.09,2700.0
2018-07-20 09:50:00,208.03,208.46,207.96,208.46,1100.0,208.03,208.46,207.96,208.46,1100.0
2018-07-20 09:55:00,208.46,208.46,207.64,207.7,1900.0,208.46,208.46,207.64,207.7,1900.0
2018-07-20 10:00:00,207.72,208.12,207.72,208.0,1300.0,207.72,208.12,207.72,208.0,1300.0
2018-07-20 10:05:00,208.18,208.25,208.05,208.25,700.0,208.18,208.25,208.05,208.25,700.0
2018-07-20 10:10:00,208.11,208.11,207.72,207.72,1183.0,208.11,208.11,207.72,207.72,1183.0
2018-07-20 10:15:00,207.92,208.27,207.92,208.27,900.0,207.92,208.27,207.92,208.27,900.0
2018-07-20 10:20:00,208.23,208.85,208.23,208.85,2200.0,208.23,208.85,208.23,208.85,2200.0
2018-07-20 10:25:00,208.77,209.01,208.3,208.73,6700.0,208.77,209.01,208.3,208.73,6700.0
2018-07-20 10:30:00,208.75,208.75,207.94,208.37,4952.0,208.75,208.75,207.94,208.37,4952.0
2018-07-20 10:35:00,208.4,208.43,208.0,208.15,9113.0,208.4,208.43,208.0,208.15,9113.0
2018-07-20 10:40:00,207.91,208.35,207.88,208.0,4400.0,207.91,208.35,207.88,208.0,4400.0
2018-07-20 10:45:00,207.97,208.06,207.62,207.87,2651.0,207.97,208.06,207.62,207.87,2651.0
2018-07-20 10:50:00,208.3,208.3,208.3,208.3,100.0,208.3,208.3,208.3,208.3,100.0
2018-07-20 10:55:00,208.14,208.14,208.14,208.14,100.0,208.14,208.14,208.14,208.14,100.0
2018-07-20 11:00:00,208.19,208.33,207.85,207.85,1564.0,208.19,208.33,207.85,207.85,1564.0
2018-07-20 11:05:00,207.83,207.83,207.55,207.55,300.0,207.83,207.83,207.55,207.55,300.0
2018-07-20 11:10:00,208.07,208.07,208.07,208.07,100.0,208.07,208.07,208.07,208.07,100.0
2018-07-20 11:15:00,208.07,208.09,208.07,208.09,1200.0,208.07,208.09,208.07,208.09,1200.0
2018-07-20 11:20:00,208.12,208.37,208.12,208.27,1500.0,208.12,208.37,208.12,208.27,1500.0
2018-07-20 11:25:00,208.3,208.39,208.3,208.39,600.0,208.3,208.39,208.3,208.39,600.0
2018-07-20 11:30:00,208.63,208.78,208.63,208.68,1127.0,208.63,208.78,208.63,208.68,1127.0
2018-07-20 11:35:00,208.68,208.68,208.68,208.68,0.0,208.68,208.68,208.68,208.68,0.0
2018-07-20 11:40:00,208.46,208.46,207.99,208.28,3195.0,208.46,208.46,207.99,208.28,3195.0
2018-07-20 11:45:00,208.2,208.5,208.2,208.5,1200.0,208.2,208.5,208.2,208.5,1200.0
2018-07-20 11:50:00,208.52,208.53,208.39,208.39,900.0,208.52,208.53,208.39,208.39,900.0
2018-07-20 11:55:00,208.39,208.39,208.39,208.39,0.0,208.39,208.39,208.39,208.39,0.0
2018-07-20 12:00:00,208.11,208.17,208.05,208.17,852.0,208.11,208.17,208.05,208.17,852.0
2018-07-20 12:05:00,208.27,208.53,208.25,208.25,2100.0,208.27,208.53,208.25,208.25,2100.0
2018-07-20 12:10:00,208.25,208.25,208.25,208.25,0.0,208.25,208.25,208.25,208.25,0.0
2018-07-20 12:15:00,207.61,208.0,207.61,207.91,1610.0,207.61,208.0,207.61,207.91,1610.0
2018-07-20 12:20:00,207.92,208.3,207.91,208.07,3641.0,207.92,208.3,207.91,208.07,3641.0
2018-07-20 12:25:00,207.99,207.99,207.65,207.67,1600.0,207.99,207.99,207.65,207.67,1600.0
2018-07-20 12:30:00,207.48,207.48,207.47,207.47,400.0,207.48,207.48,207.47,207.47,400.0
2018-07-20 12:35:00,207.43,207.43,207.42,207.42,500.0,207.43,207.43,207.42,207.42,500.0
2018-07-20 12:40:00,207.31,207.31,207.31,207.31,100.0,207.31,207.31,207.31,207.31,100.0
2018-07-20 12:45:00,207.31,207.31,207.31,207.31,0.0,207.31,207.31,207.31,207.31,0.0
2018-07-20 12:50:00,207.26,207.47,207.15,207.47,1706.0,207.26,207.47,207.15,207.47,1706.0
2018-07-20 12:55:00,207.47,207.47,207.47,207.47,0.0,207.47,207.47,207.47,207.47,0.0
2018-07-20 13:00:00,207.47,207.47,207.47,207.47,0.0,207.47,207.47,207.47,207.47,0.0
2018-07-20 13:05:00,207.52,207.52,207.52,207.52,100.0,207.52,207.52,207.52,207.52,100.0
2018-07-20 13:10:00,207.53,207.53,207.51,207.51,300.0,207.53,207.53,207.51,207.51,300.0
2018-07-20 13:15:00,207.51,207.51,207.51,207.51,0.0,207.51,207.51,207.51,207.51,0.0
2018-07-20 13:20:00,207.51,207.51,207.51,207.51,0.0,207.51,207.51,207.51,207.51,0.0
2018-07-20 13:25:00,207.51,207.51,207.36,207.43,1170.0,207.51,207.51,207.36,207.43,1170.0
2018-07-20 13:30:00,207.43,207.43,207.43,207.43,0.0,207.43,207.43,207.43,207.43,0.0
2018-07-20 13:35:00,207.55,207.67,207.52,207.55,1000.0,207.55,207.67,207.52,207.55,1000.0
2018-07-20 13:40:00,207.55,207.55,207.55,207.55,0.0,207.55,207.55,207.55,207.55,0.0
2018-07-20 13:45:00,207.77,207.81,207.77,207.81,1600.0,207.77,207.81,207.77,207.81,1600.0
2018-07-20 13:50:00,207.76,207.76,207.7,207.7,200.0,207.76,207.76,207.7,207.7,200.0
2018-07-20 13:55:00,207.71,207.71,207.71,207.71,100.0,207.71,207.71,207.71,207.71,100.0
2018-07-20 14:00:00,207.68,207.68,207.67,207.67,700.0,207.68,207.68,207.67,207.67,700.0
2018-07-20 14:05:00,207.31,207.31,207.31,207.31,100.0,207.31,207.31,207.31,207.31,100.0
2018-07-20 14:10:00,207.5,207.5,207.4,207.49,500.0,207.5,207.5,207.4,207.49,500.0
2018-07-20 14:15:00,207.49,207.49,207.49,207.49,0.0,207.49,207.49,207.49,207.49,0.0
2018-07-20 14:20:00,207.34,207.34,207.19,207.2,400.0,207.34,207.34,207.19,207.2,400.0
2018-07-20 14:25:00,207.27,207.28,207.26,207.26,868.0,207.27,207.28,207.26,207.26,868.0
2018-07-20 14:30:00,207.4,207.4,207.17,207.17,1000.0,207.4,207.4,207.17,207.17,1000.0
2018-07-20 14:35:00,206.96,207.06,206.96,206.99,900.0,206.96,207.06,206.96,206.99,900.0
2018-07-20 14:40:00,206.84,206.98,206.83,206.98,200.0,206.84,206.98,206.83,206.98,200.0
2018-07-20 14:45:00,206.98,206.98,206.98,206.98,0.0,206.98,206.98,206.98,206.98,0.0
2018-07-20 14:50:00,206.81,206.82,206.81,206.81,500.0,206.81,206.82,206.81,206.81,500.0
2018-07-20 14:55:00,206.85,206.85,206.67,206.67,1000.0,206.85,206.85,206.67,206.67,1000.0
2018-07-20 15:00:00,206.59,206.68,206.57,206.68,567.0,206.59,206.68,206.57,206.68,567.0
2018-07-20 15:05:00,206.76,206.76,206.69,206.76,2407.0,206.76,206.76,206.69,206.76,2407.0
2018-07-20 15:10:00,206.69,206.78,206.55,206.78,2200.0,206.69,206.78,206.55,206.78,2200.0
2018-07-20 15:15:00,206.75,206.75,206.75,206.75,100.0,206.75,206.75,206.75,206.75,100.0
2018-07-20 15:20:00,206.78,206.81,206.72,206.72,1954.0,206.78,206.81,206.72,206.72,1954.0
2018-07-20 15:25:00,206.61,206.61,206.61,206.61,200.0,206.61,206.61,206.61,206.61,200.0
2018-07-20 15:30:00,206.67,206.76,206.66,206.73,786.0,206.67,206.76,206.66,206.73,786.0
2018-07-20 15:35:00,206.76,206.76,206.69,206.69,700.0,206.76,206.76,206.69,206.69,700.0
2018-07-20 15:40:00,206.6,206.76,206.6,206.76,500.0,206.6,206.76,206.6,206.76,500.0
2018-07-20 15:45:00,206.63,206.64,206.53,206.53,1100.0,206.63,206.64,206.53,206.53,1100.0
2018-07-20 15:50:00,206.42,206.42,206.15,206.22,2419.0,206.42,206.42,206.15,206.22,2419.0
2018-07-20 15:55:00,206.23,206.41,206.11,206.34,7503.0,206.23,206.41,206.11,206.34,7503.0
2018-07-23 09:30:00,206.2,207.13,206.2,206.38,1831.0,206.2,207.13,206.2,206.38,1831.0
2018-07-23 09:35:00,206.37,206.81,205.82,206.13,1410.0,206.37,206.81,205.82,206.13,1410.0
2018-07-23 09:40:00,206.1,206.1,205.63,206.03,2735.0,206.1,206.1,205.63,206.03,2735.0
2018-07-23 09:45:00,205.95,205.95,205.92,205.92,300.0,205.95,205.95,205.92,205.92,300.0
2018-07-23 09:50:00,206.0,206.0,205.7,206.0,500.0,206.0,206.0,205.7,206.0,500.0
2018-07-23 09:55:00,205.97,206.93,205.97,206.93,800.0,205.97,206.93,205.97,206.93,800.0
2018-07-23 10:00:00,206.57,206.86,206.29,206.55,1950.0,206.57,206.86,206.29,206.55,1950.0
2018-07-23 10:05:00,206.49,206.73,206.26,206.46,1313.0,206.49,206.73,206.26,206.46,1313.0
2018-07-23 10:10:00,206.5,206.5,206.11,206.33,1137.0,206.5,206.5,206.11,206.33,1137.0
2018-07-23 10:15:00,206.12,206.12,205.83,206.09,600.0,206.12,206.12,205.83,206.09,600.0
2018-07-23 10:20:00,205.83,205.83,205.7,205.7,200.0,205.83,205.83,205.7,205.7,200.0
2018-07-23 10:25:00,206.01,206.49,205.88,206.33,1200.0,206.01,206.49,205.88,206.33,1200.0
2018-07-23 10:30:00,206.18,206.24,206.17,206.24,300.0,206.18,206.24,206.17,206.24,300.0
2018-07-23 10:35:00,206.36,206.54,206.36,206.54,400.0,206.36,206.54,206.36,206.54,400.0
2018-07-23 10:40:00,206.44,206.59,206.38,206.38,800.0,206.44,206.59,206.38,206.38,800.0
2018-07-23 10:45:00,206.36,206.5,206.25,206.25,625.0,206.36,206.5,206.25,206.25,625.0
2018-07-23 10:50:00,206.28,206.4,206.28,206.4,400.0,206.28,206.4,206.28,206.4,400.0
2018-07-23 10:55:00,206.52,206.52,206.1,206.24,500.0,206.52,206.52,206.1,206.24,500.0
2018-07-23 11:00:00,206.46,206.64,206.23,206.51,1382.0,206.46,206.64,206.23,206.51,1382.0
2018-07-23 11:05:00,206.19,206.19,206.19,206.19,100.0,206.19,206.19,206.19,206.19,100.0
2018-07-23 11:10:00,206.31,206.31,206.09,206.29,300.0,206.31,206.31,206.09,206.29,300.0
2018-07-23 11:15:00,206.18,206.55,206.18,206.38,2100.0,206.18,206.55,206.18,206.38,2100.0
2018-07-23 11:20:00,206.39,206.51,206.39,206.5,1750.0,206.39,206.51,206.39,206.5,1750.0
2018-07-23 11:25:00,206.47,206.47,206.4,206.4,900.0,206.47,206.47,206.4,206.4,900.0
2018-07-23 11:30:00,206.4,206.4,206.38,206.38,200.0,206.4,206.4,206.38,206.38,200.0
2018-07-23 11:35:00,206.48,206.77,206.48,206.68,3258.0,206.48,206.77,206.48,206.68,3258.0
2018-07-23 11:40:00,206.56,206.69,206.5,206.51,500.0,206.56,206.69,206.5,206.51,500.0
2018-07-23 11:45:00,206.56,206.89,206.55,206.89,900.0,206.56,206.89,206.55,206.89,900.0
2018-07-23 11:50:00,207.07,207.08,207.07,207.08,200.0,207.07,207.08,207.07,207.08,200.0
2018-07-23 11:55:00,207.08,207.08,207.08,207.08,0.0,207.08,207.08,207.08,207.08,0.0
2018-07-23 12:00:00,207.08,207.08,207.08,207.08,0.0,207.08,207.08,207.08,207.08,0.0
2018-07-23 12:05:00,206.93,206.93,206.6,206.78,600.0,206.93,206.93,206.6,206.78,600.0
2018-07-23 12:10:00,206.61,206.72,206.61,206.72,200.0,206.61,206.72,206.61,206.72,200.0
2018-07-23 12:15:00,206.72,206.72,206.72,206.72,200.0,206.72,206.72,206.72,206.72,200.0
2018-07-23 12:20:00,206.58,206.88,206.53,206.53,700.0,206.58,206.88,206.53,206.53,700.0
2018-07-23 12:25:00,206.69,206.69,206.69,206.69,100.0,206.69,206.69,206.69,206.69,100.0
2018-07-23 12:30:00,206.74,206.91,206.72,206.76,3928.0,206.74,206.91,206.72,206.76,3928.0
2018-07-23 12:35:00,206.86,206.86,206.84,206.84,300.0,206.86,206.86,206.84,206.84,300.0
2018-07-23 12:40:00,206.74,206.8,206.74,206.8,300.0,206.74,206.8,206.74,206.8,300.0
2018-07-23 12:45:00,206.73,206.73,206.36,206.36,2300.0,206.73,206.73,206.36,206.36,2300.0
2018-07-23 12:50:00,206.47,206.49,206.4,206.41,429.0,206.47,206.49,206.4,206.41,429.0
2018-07-23 12:55:00,206.58,206.58,206.41,206.49,300.0,206.58,206.58,206.41,206.49,300.0
2018-07-23 13:00:00,206.42,206.54,206.42,206.43,300.0,206.42,206.54,206.42,206.43,300.0
2018-07-23 13:05:00,206.42,206.6,206.41,206.57,2426.0,206.42,206.6,206.41,206.57,2426.0
2018-07-23 13:10:00,206.64,206.64,206.49,206.5,1500.0,206.64,206.64,206.49,206.5,1500.0
2018-07-23 13:15:00,206.55,206.75,206.5,206.6,9377.0,206.55,206.75,206.5,206.6,9377.0
2018-07-23 13:20:00,206.59,206.59,206.4,206.58,1300.0,206.59,206.59,206.4,206.58,1300.0
2018-07-23 13:25:00,206.5,206.54,206.28,206.28,1200.0,206.5,206.54,206.28,206.28,1200.0
2018-07-23 13:30:00,206.44,206.54,206.43,206.45,1000.0,206.44,206.54,206.43,206.45,1000.0
2018-07-23 13:35:00,206.42,206.52,206.25,206.25,2400.0,206.42,206.52,206.25,206.25,2400.0
2018-07-23 13:40:00,206.23,206.47,206.23,206.47,1000.0,206.23,206.47,206.23,206.47,1000.0
2018-07-23 13:45:00,206.39,206.39,206.26,206.26,800.0,206.39,206.39,206.26,206.26,800.0
2018-07-23 13:50:00,206.15,206.46,206.15,206.46,894.0,206.15,206.46,206.15,206.46,894.0
2018-07-23 13:55:00,206.32,206.42,206.32,206.41,1498.0,206.32,206.42,206.32,206.41,1498.0
2018-07-23 14:00:00,206.32,206.38,206.26,206.26,500.0,206.32,206.38,206.26,206.26,500.0
2018-07-23 14:05:00,206.26,206.42,206.08,206.42,1500.0,206.26,206.42,206.08,206.42,1500.0
2018-07-23 14:10:00,206.52,206.52,206.51,206.52,155.0,206.52,206.52,206.51,206.52,155.0
2018-07-23 14:15:00,206.5,206.5,206.21,206.21,1800.0,206.5,206.5,206.21,206.21,1800.0
2018-07-23 14:20:00,206.21,206.21,206.21,206.21,0.0,206.21,206.21,206.21,206.21,0.0
2018-07-23 14:25:00,206.23,206.23,206.23,206.23,500.0,206.23,206.23,206.23,206.23,500.0
2018-07-23 14:30:00,206.23,206.23,205.94,205.94,300.0,206.23,206.23,205.94,205.94,300.0
2018-07-23 14:35:00,206.09,206.21,206.0,206.15,2528.0,206.09,206.21,206.0,206.15,2528.0
2018-07-23 14:40:00,206.22,206.27,206.22,206.27,400.0,206.22,206.27,206.22,206.27,400.0
2018-07-23 14:45:00,206.27,206.27,206.2,206.2,200.0,206.27,206.27,206.2,206.2,200.0
2018-07-23 14:50:00,206.33,206.49,206.27,206.48,1842.0,206.33,206.49,206.27,206.48,1842.0
2018-07-23 14:55:00,206.35,206.36,206.19,206.3,879.0,206.35,206.36,206.19,206.3,879.0
2018-07-23 15:00:00,206.27,206.27,206.15,206.21,1229.0,206.27,206.27,206.15,206.21,1229.0
2018-07-23 15:05:00,206.21,206.28,206.13,206.13,1215.0,206.21,206.28,206.13,206.13,1215.0
2018-07-23 15:10:00,206.07,206.18,206.07,206.12,1000.0,206.07,206.18,206.07,206.12,1000.0
2018-07-23 15:15:00,206.02,206.34,205.93,206.34,18670.0,206.02,206.34,205.93,206.34,18670.0
2018-07-23 15:20:00,206.42,206.98,206.3,206.97,7400.0,206.42,206.98,206.3,206.97,7400.0
2018-07-23 15:25:00,207.04,207.13,206.83,206.83,5090.0,207.04,207.13,206.83,206.83,5090.0
2018-07-23 15:30:00,206.81,206.94,206.76,206.91,3310.0,206.81,206.94,206.76,206.91,3310.0
2018-07-23 15:35:00,206.94,206.94,206.67,206.84,2500.0,206.94,206.94,206.67,206.84,2500.0
2018-07-23 15:40:00,206.69,206.84,206.69,206.75,2616.0,206.69,206.84,206.69,206.75,2616.0
2018-07-23 15:45:00,206.75,207.13,206.75,207.11,8057.0,206.75,207.13,206.75,207.11,8057.0
2018-07-23 15:50:00,207.13,207.13,206.97,206.99,4505.0,207.13,207.13,206.97,206.99,4505.0
2018-07-23 15:55:00,206.96,207.01,206.56,206.6,13526.0,206.96,207.01,206.56,206.6,13526.0
2018-07-24 09:30:00,208.08,208.35,208.08,208.35,1092.0,208.08,208.35,208.08,208.35,1092.0
2018-07-24 09:35:00,207.44,208.36,207.44,208.08,1300.0,207.44,208.36,207.44,208.08,1300.0
2018-07-24 09:40:00,207.57,207.57,207.5,207.5,200.0,207.57,207.57,207.5,207.5,200.0
2018-07-24 09:45:00,207.47,207.5,206.96,206.96,800.0,207.47,207.5,206.96,206.96,800.0
2018-07-24 09:50:00,206.7,206.82,206.61,206.62,750.0,206.7,206.82,206.61,206.62,750.0
2018-07-24 09:55:00,206.39,206.4,206.39,206.39,300.0,206.39,206.4,206.39,206.39,300.0
2018-07-24 10:00:00,206.17,206.74,205.83,206.72,1600.0,206.17,206.74,205.83,206.72,1600.0
2018-07-24 10:05:00,206.78,207.08,206.78,206.9,1600.0,206.78,207.08,206.78,206.9,1600.0
2018-07-24 10:10:00,207.22,207.23,206.84,207.04,2607.0,207.22,207.23,206.84,207.04,2607.0
2018-07-24 10:15:00,207.06,207.22,207.06,207.21,700.0,207.06,207.22,207.06,207.21,700.0
2018-07-24 10:20:00,207.54,207.54,207.4,207.4,518.0,207.54,207.54,207.4,207.4,518.0
2018-07-24 10:25:00,207.51,207.6,207.18,207.24,1500.0,207.51,207.6,207.18,207.24,1500.0
2018-07-24 10:30:00,207.23,207.23,207.22,207.23,100.0,207.23,207.23,207.22,207.23,100.0
2018-07-24 10:35:00,207.21,207.21,207.2,207.21,300.0,207.21,207.21,207.2,207.21,300.0
2018-07-24 10:40:00,207.2,207.21,207.2,207.21,800.0,207.2,207.21,207.2,207.21,800.0
2018-07-24 10:45:00,207.18,207.18,206.94,207.0,1600.0,207.18,207.18,206.94,207.0,1600.0
2018-07-24 10:50:00,206.89,206.89,206.89,206.89,100.0,206.89,206.89,206.89,206.89,100.0
2018-07-24 10:55:00,206.88,206.88,206.63,206.63,1100.0,206.88,206.88,206.63,206.63,1100.0
2018-07-24 11:00:00,206.44,206.49,206.13,206.14,500.0,206.44,206.49,206.13,206.14,500.0
2018-07-24 11:05:00,206.12,206.32,205.52,205.98,900.0,206.12,206.32,205.52,205.98,900.0
2018-07-24 11:10:00,205.93,206.18,205.93,206.07,1546.0,205.93,206.18,205.93,206.07,1546.0
2018-07-24 11:15:00,206.09,206.25,205.92,206.06,1500.0,206.09,206.25,205.92,206.06,1500.0
2018-07-24 11:20:00,205.99,205.99,205.83,205.84,400.0,205.99,205.99,205.83,205.84,400.0
2018-07-24 11:25:00,205.94,206.43,205.94,206.21,700.0,205.94,206.43,205.94,206.21,700.0
2018-07-24 11:30:00,206.22,206.22,205.99,206.1,787.0,206.22,206.22,205.99,206.1,787.0
2018-07-24 11:35:00,205.99,206.0,205.99,206.0,200.0,205.99,206.0,205.99,206.0,200.0
2018-07-24 11:40:00,206.0,206.0,206.0,206.0,0.0,206.0,206.0,206.0,206.0,0.0
2018-07-24 11:45:00,205.75,205.76,205.64,205.64,489.0,205.75,205.76,205.64,205.64,489.0
2018-07-24 11:50:00,205.59,205.63,205.44,205.44,1200.0,205.59,205.63,205.44,205.44,1200.0
2018-07-24 11:55:00,205.69,205.69,205.69,205.69,100.0,205.69,205.69,205.69,205.69,100.0
2018-07-24 12:00:00,205.27,205.27,205.26,205.27,100.0,205.27,205.27,205.26,205.27,100.0
2018-07-24 12:05:00,205.12,205.56,205.12,205.16,900.0,205.12,205.56,205.12,205.16,900.0
2018-07-24 12:10:00,205.16,205.57,205.16,205.2,700.0,205.16,205.57,205.16,205.2,700.0
2018-07-24 12:15:00,205.21,205.24,204.81,204.83,734.0,205.21,205.24,204.81,204.83,734.0
2018-07-24 12:20:00,204.8,205.13,204.8,205.13,1390.0,204.8,205.13,204.8,205.13,1390.0
2018-07-24 12:25:00,205.46,205.46,205.34,205.34,400.0,205.46,205.46,205.34,205.34,400.0
2018-07-24 12:30:00,205.19,205.2,205.14,205.14,489.0,205.19,205.2,205.14,205.14,489.0
2018-07-24 12:35:00,205.14,205.14,205.14,205.14,0.0,205.14,205.14,205.14,205.14,0.0
2018-07-24 12:40:00,205.01,205.01,205.0,205.01,400.0,205.01,205.01,205.0,205.01,400.0
2018-07-24 12:45:00,204.31,204.31,204.3,204.31,100.0,204.31,204.31,204.3,204.31,100.0
2018-07-24 12:50:00,204.36,204.42,204.2,204.31,1100.0,204.36,204.42,204.2,204.31,1100.0
2018-07-24 12:55:00,204.18,204.18,203.88,203.89,1400.0,204.18,204.18,203.88,203.89,1400.0
2018-07-24 13:00:00,203.84,204.09,203.83,203.92,400.0,203.84,204.09,203.83,203.92,400.0
2018-07-24 13:05:00,204.12,204.37,204.06,204.06,1000.0,204.12,204.37,204.06,204.06,1000.0
2018-07-24 13:10:00,204.18,204.38,204.13,204.14,800.0,204.18,204.38,204.13,204.14,800.0
2018-07-24 13:15:00,204.41,204.41,204.04,204.05,671.0,204.41,204.41,204.04,204.05,671.0
2018-07-24 13:20:00,204.3,204.3,204.29,204.3,600.0,204.3,204.3,204.29,204.3,600.0
2018-07-24 13:25:00,204.04,204.04,204.04,204.04,100.0,204.04,204.04,204.04,204.04,100.0
2018-07-24 13:30:00,203.83,203.83,203.73,203.74,500.0,203.83,203.83,203.73,203.74,500.0
2018-07-24 13:35:00,203.74,203.74,203.74,203.74,0.0,203.74,203.74,203.74,203.74,0.0
2018-07-24 13:40:00,203.56,203.6,203.3,203.47,805.0,203.56,203.6,203.3,203.47,805.0
2018-07-24 13:45:00,203.31,203.5,203.31,203.41,700.0,203.31,203.5,203.31,203.41,700.0
2018-07-24 13:50:00,203.46,203.46,203.22,203.22,923.0,203.46,203.46,203.22,203.22,923.0
2018-07-24 13:55:00,203.44,203.63,203.43,203.63,300.0,203.44,203.63,203.43,203.63,300.0
2018-07-24 14:00:00,203.46,203.46,203.25,203.43,500.0,203.46,203.46,203.25,203.43,500.0
2018-07-24 14:05:00,203.2,203.4,202.84,203.23,689.0,203.2,203.4,202.84,203.23,689.0
2018-07-24 14:10:00,203.25,203.42,203.02,203.42,300.0,203.25,203.42,203.02,203.42,300.0
2018-07-24 14:15:00,203.42,203.42,203.42,203.42,0.0,203.42,203.42,203.42,203.42,0.0
2018-07-24 14:20:00,203.14,203.48,203.09,203.09,2000.0,203.14,203.48,203.09,203.09,2000.0
2018-07-24 14:25:00,203.18,203.18,202.9,202.9,2334.0,203.18,203.18,202.9,202.9,2334.0
2018-07-24 14:30:00,202.74,203.01,202.44,202.87,2732.0,202.74,203.01,202.44,202.87,2732.0
2018-07-24 14:35:00,203.02,203.02,202.65,202.65,1118.0,203.02,203.02,202.65,202.65,1118.0
2018-07-24 14:40:00,202.81,202.87,202.7,202.7,900.0,202.81,202.87,202.7,202.7,900.0
2018-07-24 14:45:00,202.69,202.7,202.46,202.59,4418.0,202.69,202.7,202.46,202.59,4418.0
2018-07-24 14:50:00,202.65,202.65,202.64,202.65,100.0,202.65,202.65,202.64,202.65,100.0
2018-07-24 14:55:00,202.73,202.82,202.71,202.76,3395.0,202.73,202.82,202.71,202.76,3395.0
2018-07-24 15:00:00,202.88,202.9,202.87,202.9,200.0,202.88,202.9,202.87,202.9,200.0
2018-07-24 15:05:00,202.79,203.15,202.78,203.14,1773.0,202.79,203.15,202.78,203.14,1773.0
2018-07-24 15:10:00,203.27,203.41,203.25,203.26,1817.0,203.27,203.41,203.25,203.26,1817.0
2018-07-24 15:15:00,203.34,203.47,203.26,203.47,400.0,203.34,203.47,203.26,203.47,400.0
2018-07-24 15:20:00,203.28,203.28,203.25,203.25,500.0,203.28,203.28,203.25,203.25,500.0
2018-07-24 15:25:00,203.32,203.32,203.02,203.24,1300.0,203.32,203.32,203.02,203.24,1300.0
2018-07-24 15:30:00,203.32,203.46,203.32,203.36,700.0,203.32,203.46,203.32,203.36,700.0
2018-07-24 15:35:00,203.35,203.35,203.31,203.31,593.0,203.35,203.35,203.31,203.31,593.0
2018-07-24 15:40:00,203.22,203.26,203.0,203.01,1350.0,203.22,203.26,203.0,203.01,1350.0
2018-07-24 15:45:00,203.0,203.0,202.91,202.97,1307.0,203.0,203.0,202.91,202.97,1307.0
2018-07-24 15:50:00,203.13,203.59,203.12,203.28,3526.0,203.13,203.59,203.12,203.28,3526.0
2018-07-24 15:55:00,203.28,203.5,203.01,203.23,6686.0,203.28,203.5,203.01,203.23,6686.0
2018-07-25 09:30:00,203.0,204.76,203.0,204.15,2093.0,203.0,204.76,203.0,204.15,2093.0
2018-07-25 09:35:00,203.69,205.31,203.69,205.3,1300.0,203.69,205.31,203.69,205.3,1300.0
2018-07-25 09:40:00,205.29,205.29,204.85,204.85,200.0,205.29,205.29,204.85,204.85,200.0
2018-07-25 09:45:00,204.83,204.83,204.28,204.28,500.0,204.83,204.83,204.28,204.28,500.0
2018-07-25 09:50:00,204.57,204.69,204.02,204.02,1200.0,204.57,204.69,204.02,204.02,1200.0
2018-07-25 09:55:00,204.55,204.71,204.54,204.58,300.0,204.55,204.71,204.54,204.58,300.0
2018-07-25 10:00:00,204.77,204.77,204.76,204.77,100.0,204.77,204.77,204.76,204.77,100.0
2018-07-25 10:05:00,204.73,204.76,204.24,204.3,2087.0,204.73,204.76,204.24,204.3,2087.0
2018-07-25 10:10:00,204.19,204.36,204.18,204.35,591.0,204.19,204.36,204.18,204.35,591.0
2018-07-25 10:15:00,204.15,204.46,204.14,204.28,600.0,204.15,204.46,204.14,204.28,600.0
2018-07-25 10:20:00,204.34,204.45,203.98,203.98,910.0,204.34,204.45,203.98,203.98,910.0
2018-07-25 10:25:00,203.93,203.93,203.73,203.73,200.0,203.93,203.93,203.73,203.73,200.0
2018-07-25 10:30:00,203.97,204.2,203.69,203.94,1300.0,203.97,204.2,203.69,203.94,1300.0
2018-07-25 10:35:00,204.3,204.3,204.3,204.3,100.0,204.3,204.3,204.3,204.3,100.0
2018-07-25 10:40:00,204.06,204.06,203.5,204.03,700.0,204.06,204.06,203.5,204.03,700.0
2018-07-25 10:45:00,204.0,204.1,204.0,204.0,400.0,204.0,204.1,204.0,204.0,400.0
2018-07-25 10:50:00,204.29,204.3,204.02,204.02,1501.0,204.29,204.3,204.02,204.02,1501.0
2018-07-25 10:55:00,204.0,204.26,204.0,204.26,200.0,204.0,204.26,204.0,204.26,200.0
2018-07-25 11:00:00,204.26,204.26,204.26,204.26,0.0,204.26,204.26,204.26,204.26,0.0
2018-07-25 11:05:00,204.05,204.05,203.81,203.81,500.0,204.05,204.05,203.81,203.81,500.0
2018-07-25 11:10:00,204.01,204.38,204.01,204.38,200.0,204.01,204.38,204.01,204.38,200.0
2018-07-25 11:15:00,204.5,204.8,204.45,204.8,1000.0,204.5,204.8,204.45,204.8,1000.0
2018-07-25 11:20:00,204.46,204.54,204.46,204.54,300.0,204.46,204.54,204.46,204.54,300.0
2018-07-25 11:25:00,204.74,204.74,204.74,204.74,100.0,204.74,204.74,204.74,204.74,100.0
2018-07-25 11:30:00,204.68,204.87,204.55,204.55,705.0,204.68,204.87,204.55,204.55,705.0
2018-07-25 11:35:00,204.58,204.59,204.17,204.17,1600.0,204.58,204.59,204.17,204.17,1600.0
2018-07-25 11:40:00,204.46,204.85,204.27,204.82,1100.0,204.46,204.85,204.27,204.82,1100.0
2018-07-25 11:45:00,204.7,204.7,204.49,204.53,400.0,204.7,204.7,204.49,204.53,400.0
2018-07-25 11:50:00,204.53,204.53,204.53,204.53,0.0,204.53,204.53,204.53,204.53,0.0
2018-07-25 11:55:00,204.82,204.82,204.7,204.7,200.0,204.82,204.82,204.7,204.7,200.0
2018-07-25 12:00:00,204.85,205.06,204.85,205.05,700.0,204.85,205.06,204.85,205.05,700.0
2018-07-25 12:05:00,204.89,204.9,204.45,204.9,897.0,204.89,204.9,204.45,204.9,897.0
2018-07-25 12:10:00,204.61,204.98,204.61,204.64,800.0,204.61,204.98,204.61,204.64,800.0
2018-07-25 12:15:00,204.97,204.97,204.87,204.87,200.0,204.97,204.97,204.87,204.87,200.0
2018-07-25 12:20:00,205.01,205.44,205.0,205.44,1300.0,205.01,205.44,205.0,205.44,1300.0
2018-07-25 12:25:00,205.37,205.39,204.89,204.97,800.0,205.37,205.39,204.89,204.97,800.0
2018-07-25 12:30:00,205.06,205.17,204.96,204.96,1100.0,205.06,205.17,204.96,204.96,1100.0
2018-07-25 12:35:00,205.03,205.07,205.03,205.07,300.0,205.03,205.07,205.03,205.07,300.0
2018-07-25 12:40:00,205.08,205.18,204.98,205.08,2100.0,205.08,205.18,204.98,205.08,2100.0
2018-07-25 12:45:00,205.04,205.07,205.04,205.07,400.0,205.04,205.07,205.04,205.07,400.0
2018-07-25 12:50:00,205.18,205.18,205.13,205.18,300.0,205.18,205.18,205.13,205.18,300.0
2018-07-25 12:55:00,205.37,205.37,204.94,205.04,900.0,205.37,205.37,204.94,205.04,900.0
2018-07-25 13:00:00,205.0,205.24,205.0,205.08,1610.0,205.0,205.24,205.0,205.08,1610.0
2018-07-25 13:05:00,204.94,205.03,204.94,205.02,500.0,204.94,205.03,204.94,205.02,500.0
2018-07-25 13:10:00,205.24,205.37,205.16,205.16,500.0,205.24,205.37,205.16,205.16,500.0
2018-07-25 13:15:00,205.26,205.34,205.14,205.14,600.0,205.26,205.34,205.14,205.14,600.0
2018-07-25 13:20:00,205.23,205.23,205.08,205.08,300.0,205.23,205.23,205.08,205.08,300.0
2018-07-25 13:25:00,204.93,205.06,204.92,204.97,2100.0,204.93,205.06,204.92,204.97,2100.0
2018-07-25 13:30:00,205.02,205.08,204.68,204.68,2007.0,205.02,205.08,204.68,204.68,2007.0
2018-07-25 13:35:00,204.73,204.77,204.72,204.77,400.0,204.73,204.77,204.72,204.77,400.0
2018-07-25 13:40:00,204.91,205.05,204.91,205.05,200.0,204.91,205.05,204.91,205.05,200.0
2018-07-25 13:45:00,205.04,205.04,205.04,205.04,100.0,205.04,205.04,205.04,205.04,100.0
2018-07-25 13:50:00,204.89,205.15,204.89,205.05,2400.0,204.89,205.15,204.89,205.05,2400.0
2018-07-25 13:55:00,205.04,205.23,205.04,205.05,908.0,205.04,205.23,205.04,205.05,908.0
2018-07-25 14:00:00,205.15,205.42,205.14,205.42,700.0,205.15,205.42,205.14,205.42,700.0
2018-07-25 14:05:00,205.21,205.3,205.09,205.3,1100.0,205.21,205.3,205.09,205.3,1100.0
2018-07-25 14:10:00,205.15,205.25,204.98,205.14,1050.0,205.15,205.25,204.98,205.14,1050.0
2018-07-25 14:15:00,205.25,205.3,205.25,205.28,500.0,205.25,205.3,205.25,205.28,500.0
2018-07-25 14:20:00,205.28,205.36,205.28,205.36,582.0,205.28,205.36,205.28,205.36,582.0
2018-07-25 14:25:00,205.31,205.31,205.31,205.31,100.0,205.31,205.31,205.31,205.31,100.0
2018-07-25 14:30:00,205.45,205.52,205.32,205.39,1013.0,205.45,205.52,205.32,205.39,1013.0
2018-07-25 14:35:00,205.26,205.46,205.26,205.46,1100.0,205.26,205.46,205.26,205.46,1100.0
2018-07-25 14:40:00,205.41,205.41,205.41,205.41,100.0,205.41,205.41,205.41,205.41,100.0
2018-07-25 14:45:00,205.39,205.47,205.37,205.47,700.0,205.39,205.47,205.37,205.47,700.0
2018-07-25 14:50:00,205.47,205.48,205.05,205.33,1268.0,205.47,205.48,205.05,205.33,1268.0
2018-07-25 14:55:00,205.23,205.27,205.23,205.27,400.0,205.23,205.27,205.23,205.27,400.0
2018-07-25 15:00:00,205.29,205.71,205.16,205.71,4860.0,205.29,205.71,205.16,205.71,4860.0
2018-07-25 15:05:00,205.72,205.72,205.54,205.59,1000.0,205.72,205.72,205.54,205.59,1000.0
2018-07-25 15:10:00,205.59,205.59,205.39,205.4,500.0,205.59,205.59,205.39,205.4,500.0
2018-07-25 15:15:00,205.5,205.74,205.5,205.57,1100.0,205.5,205.74,205.5,205.57,1100.0
2018-07-25 15:20:00,205.6,205.6,205.53,205.59,1200.0,205.6,205.6,205.53,205.59,1200.0
2018-07-25 15:25:00,205.41,205.57,205.41,205.43,400.0,205.41,205.57,205.41,205.43,400.0
2018-07-25 15:30:00,205.45,205.57,205.31,205.39,1600.0,205.45,205.57,205.31,205.39,1600.0
2018-07-25 15:35:00,205.28,205.67,205.27,205.64,1300.0,205.28,205.67,205.27,205.64,1300.0
2018-07-25 15:40:00,205.59,205.87,205.59,205.87,800.0,205.59,205.87,205.59,205.87,800.0
2018-07-25 15:45:00,205.74,205.94,205.65,205.94,3600.0,205.74,205.94,205.65,205.94,3600.0
2018-07-25 15:50:00,205.98,206.32,205.98,206.14,3010.0,205.98,206.32,205.98,206.14,3010.0
2018-07-25 15:55:00,206.15,206.16,205.83,205.97,10255.0,206.15,206.16,205.83,205.97,10255.0
2018-07-26 09:30:00,205.91,206.66,204.35,206.66,2348.0,205.91,206.66,204.35,206.66,2348.0
2018-07-26 09:35:00,206.25,206.35,206.25,206.35,600.0,206.25,206.35,206.25,206.35,600.0
2018-07-26 09:40:00,206.35,206.35,206.35,206.35,0.0,206.35,206.35,206.35,206.35,0.0
2018-07-26 09:45:00,205.27,206.9,205.27,206.9,501.0,205.27,206.9,205.27,206.9,501.0
2018-07-26 09:50:00,206.84,206.84,205.51,205.51,3081.0,206.84,206.84,205.51,205.51,3081.0
2018-07-26 09:55:00,205.57,205.58,204.94,205.09,1200.0,205.57,205.58,204.94,205.09,1200.0
2018-07-26 10:00:00,205.32,205.67,205.29,205.37,1600.0,205.32,205.67,205.29,205.37,1600.0
2018-07-26 10:05:00,205.62,206.09,205.62,205.78,1569.0,205.62,206.09,205.62,205.78,1569.0
2018-07-26 10:10:00,205.63,205.77,205.42,205.77,1500.0,205.63,205.77,205.42,205.77,1500.0
2018-07-26 10:15:00,205.9,205.9,205.9,205.9,200.0,205.9,205.9,205.9,205.9,200.0
2018-07-26 10:20:00,205.92,206.18,205.9,206.18,1500.0,205.92,206.18,205.9,206.18,1500.0
2018-07-26 10:25:00,206.41,206.62,206.41,206.62,300.0,206.41,206.62,206.41,206.62,300.0
2018-07-26 10:30:00,206.4,206.4,206.37,206.37,300.0,206.4,206.4,206.37,206.37,300.0
2018-07-26 10:35:00,206.39,206.48,206.39,206.48,200.0,206.39,206.48,206.39,206.48,200.0
2018-07-26 10:40:00,206.42,206.55,206.39,206.55,875.0,206.42,206.55,206.39,206.55,875.0
2018-07-26 10:45:00,206.33,206.33,206.22,206.23,762.0,206.33,206.33,206.22,206.23,762.0
2018-07-26 10:50:00,206.23,206.23,206.23,206.23,0.0,206.23,206.23,206.23,206.23,0.0
2018-07-26 10:55:00,206.22,206.42,206.22,206.28,1500.0,206.22,206.42,206.22,206.28,1500.0
2018-07-26 11:00:00,206.28,206.28,206.28,206.28,100.0,206.28,206.28,206.28,206.28,100.0
2018-07-26 11:05:00,206.42,206.42,206.42,206.42,100.0,206.42,206.42,206.42,206.42,100.0
2018-07-26 11:10:00,206.41,206.47,206.31,206.47,700.0,206.41,206.47,206.31,206.47,700.0
2018-07-26 11:15:00,206.47,206.47,206.47,206.47,0.0,206.47,206.47,206.47,206.47,0.0
2018-07-26 11:20:00,206.58,206.73,206.54,206.66,1600.0,206.58,206.73,206.54,206.66,1600.0
2018-07-26 11:25:00,206.66,206.66,206.66,206.66,0.0,206.66,206.66,206.66,206.66,0.0
2018-07-26 11:30:00,206.77,206.81,206.72,206.72,961.0,206.77,206.81,206.72,206.72,961.0
2018-07-26 11:35:00,206.7,206.7,206.44,206.67,1419.0,206.7,206.7,206.44,206.67,1419.0
2018-07-26 11:40:00,206.67,206.67,206.46,206.46,200.0,206.67,206.67,206.46,206.46,200.0
2018-07-26 11:45:00,206.55,206.55,206.54,206.55,100.0,206.55,206.55,206.54,206.55,100.0
2018-07-26 11:50:00,206.56,206.7,206.56,206.7,647.0,206.56,206.7,206.56,206.7,647.0
2018-07-26 11:55:00,206.67,206.67,206.66,206.67,100.0,206.67,206.67,206.66,206.67,100.0
2018-07-26 12:00:00,206.7,206.8,206.69,206.8,300.0,206.7,206.8,206.69,206.8,300.0
2018-07-26 12:05:00,206.72,206.72,206.38,206.42,914.0,206.72,206.72,206.38,206.42,914.0
2018-07-26 12:10:00,206.19,206.19,206.18,206.19,196.0,206.19,206.19,206.18,206.19,196.0
2018-07-26 12:15:00,206.2,206.2,206.05,206.05,200.0,206.2,206.2,206.05,206.05,200.0
2018-07-26 12:20:00,206.15,206.15,205.75,205.75,604.0,206.15,206.15,205.75,205.75,604.0
2018-07-26 12:25:00,205.75,205.75,205.75,205.75,0.0,205.75,205.75,205.75,205.75,0.0
2018-07-26 12:30:00,205.55,205.55,205.54,205.55,100.0,205.55,205.55,205.54,205.55,100.0
2018-07-26 12:35:00,205.65,205.66,205.49,205.49,1449.0,205.65,205.66,205.49,205.49,1449.0
2018-07-26 12:40:00,205.47,205.47,205.1,205.1,4402.0,205.47,205.47,205.1,205.1,4402.0
2018-07-26 12:45:00,205.08,205.08,205.02,205.02,300.0,205.08,205.08,205.02,205.02,300.0
2018-07-26 12:50:00,205.07,205.07,204.86,204.96,2361.0,205.07,205.07,204.86,204.96,2361.0
2018-07-26 12:55:00,204.91,204.91,204.72,204.72,200.0,204.91,204.91,204.72,204.72,200.0
2018-07-26 13:00:00,204.81,204.95,204.81,204.94,2906.0,204.81,204.95,204.81,204.94,2906.0
2018-07-26 13:05:00,204.95,204.95,204.45,204.6,2050.0,204.95,204.95,204.45,204.6,2050.0
2018-07-26 13:10:00,204.51,204.51,204.5,204.5,200.0,204.51,204.51,204.5,204.5,200.0
2018-07-26 13:15:00,204.6,204.73,204.48,204.55,1200.0,204.6,204.73,204.48,204.55,1200.0
2018-07-26 13:20:00,204.73,205.03,204.62,205.03,2598.0,204.73,205.03,204.62,205.03,2598.0
2018-07-26 13:25:00,204.86,204.86,204.64,204.8,1585.0,204.86,204.86,204.64,204.8,1585.0
2018-07-26 13:30:00,204.81,204.82,204.67,204.72,1000.0,204.81,204.82,204.67,204.72,1000.0
2018-07-26 13:35:00,204.82,204.92,204.72,204.92,700.0,204.82,204.92,204.72,204.92,700.0
2018-07-26 13:40:00,204.92,204.93,204.84,204.93,400.0,204.92,204.93,204.84,204.93,400.0
2018-07-26 13:45:00,204.9,204.93,204.56,204.64,3217.0,204.9,204.93,204.56,204.64,3217.0
2018-07-26 13:50:00,204.76,204.84,204.62,204.83,1600.0,204.76,204.84,204.62,204.83,1600.0
2018-07-26 13:55:00,204.74,204.85,204.74,204.85,1800.0,204.74,204.85,204.74,204.85,1800.0
2018-07-26 14:00:00,204.94,205.14,204.89,205.14,900.0,204.94,205.14,204.89,205.14,900.0
2018-07-26 14:05:00,205.14,205.33,205.13,205.33,800.0,205.14,205.33,205.13,205.33,800.0
2018-07-26 14:10:00,205.58,205.58,205.49,205.5,400.0,205.58,205.58,205.49,205.5,400.0
2018-07-26 14:15:00,205.5,205.53,205.12,205.25,2527.0,205.5,205.53,205.12,205.25,2527.0
2018-07-26 14:20:00,205.23,205.25,204.9,204.9,1861.0,205.23,205.25,204.9,204.9,1861.0
2018-07-26 14:25:00,204.93,204.94,204.77,204.77,1400.0,204.93,204.94,204.77,204.77,1400.0
2018-07-26 14:30:00,204.84,204.85,204.71,204.71,1200.0,204.84,204.85,204.71,204.71,1200.0
2018-07-26 14:35:00,204.67,204.79,204.66,204.79,700.0,204.67,204.79,204.66,204.79,700.0
2018-07-26 14:40:00,204.86,204.86,204.66,204.68,3427.0,204.86,204.86,204.66,204.68,3427.0
2018-07-26 14:45:00,204.68,204.74,204.68,204.74,600.0,204.68,204.74,204.68,204.74,600.0
2018-07-26 14:50:00,204.8,204.89,204.68,204.89,1300.0,204.8,204.89,204.68,204.89,1300.0
2018-07-26 14:55:00,205.02,205.02,204.74,204.74,2319.0,205.02,205.02,204.74,204.74,2319.0
2018-07-26 15:00:00,204.6,204.87,204.6,204.87,2400.0,204.6,204.87,204.6,204.87,2400.0
2018-07-26 15:05:00,205.03,205.27,205.03,205.08,1182.0,205.03,205.27,205.03,205.08,1182.0
2018-07-26 15:10:00,205.26,205.26,205.0,205.09,1100.0,205.26,205.26,205.0,205.09,1100.0
2018-07-26 15:15:00,205.05,205.05,204.86,204.86,2000.0,205.05,205.05,204.86,204.86,2000.0
2018-07-26 15:20:00,204.88,205.35,204.88,205.22,5639.0,204.88,205.35,204.88,205.22,5639.0
2018-07-26 15:25:00,205.14,205.49,205.14,205.38,2100.0,205.14,205.49,205.14,205.38,2100.0
2018-07-26 15:30:00,205.43,205.61,205.42,205.42,3325.0,205.43,205.61,205.42,205.42,3325.0
2018-07-26 15:35:00,205.38,205.38,204.52,205.15,4900.0,205.38,205.38,204.52,205.15,4900.0
2018-07-26 15:40:00,205.07,205.38,205.06,205.38,1916.0,205.07,205.38,205.06,205.38,1916.0
2018-07-26 15:45:00,205.46,205.84,205.05,205.05,6992.0,205.46,205.84,205.05,205.05,6992.0
2018-07-26 15:50:00,205.01,205.86,205.01,205.83,4012.0,205.01,205.86,205.01,205.83,4012.0
2018-07-26 15:55:00,205.84,205.84,204.93,205.12,18950.0,205.84,205.84,204.93,205.12,18950.0
2018-07-27 09:30:00,206.48,211.92,202.99,211.92,8396.0,206.48,211.92,202.99,211.92,8396.0
2018-07-27 09:35:00,211.35,211.98,210.69,210.7,1300.0,211.35,211.98,210.69,210.7,1300.0
2018-07-27 09:40:00,210.71,211.81,209.74,211.64,6000.0,210.71,211.81,209.74,211.64,6000.0
2018-07-27 09:45:00,211.67,212.44,210.98,212.44,4917.0,211.67,212.44,210.98,212.44,4917.0
2018-07-27 09:50:00,212.07,212.11,210.6,210.77,3092.0,212.07,212.11,210.6,210.77,3092.0
2018-07-27 09:55:00,209.3,209.3,209.3,209.3,100.0,209.3,209.3,209.3,209.3,100.0
2018-07-27 10:00:00,209.29,210.54,207.71,208.71,5701.0,209.29,210.54,207.71,208.71,5701.0
2018-07-27 10:05:00,208.27,208.27,206.42,206.42,3500.0,208.27,208.27,206.42,206.42,3500.0
2018-07-27 10:10:00,206.63,206.85,206.09,206.72,3006.0,206.63,206.85,206.09,206.72,3006.0
2018-07-27 10:15:00,206.5,206.5,206.11,206.49,700.0,206.5,206.5,206.11,206.49,700.0
2018-07-27 10:20:00,206.31,206.88,206.18,206.72,3588.0,206.31,206.88,206.18,206.72,3588.0
2018-07-27 10:25:00,206.69,207.52,206.68,206.94,1000.0,206.69,207.52,206.68,206.94,1000.0
2018-07-27 10:30:00,206.9,207.34,206.9,207.05,1140.0,206.9,207.34,206.9,207.05,1140.0
2018-07-27 10:35:00,208.12,208.17,207.38,207.64,900.0,208.12,208.17,207.38,207.64,900.0
2018-07-27 10:40:00,207.93,208.1,207.44,207.88,3100.0,207.93,208.1,207.44,207.88,3100.0
2018-07-27 10:45:00,207.8,207.83,206.78,206.78,2604.0,207.8,207.83,206.78,206.78,2604.0
2018-07-27 10:50:00,206.56,206.56,205.93,205.94,500.0,206.56,206.56,205.93,205.94,500.0
2018-07-27 10:55:00,205.93,206.18,204.24,204.24,1401.0,205.93,206.18,204.24,204.24,1401.0
2018-07-27 11:00:00,204.22,205.86,204.22,205.85,500.0,204.22,205.86,204.22,205.85,500.0
2018-07-27 11:05:00,205.74,205.74,204.85,204.89,300.0,205.74,205.74,204.85,204.89,300.0
2018-07-27 11:10:00,204.81,205.23,203.77,204.44,3604.0,204.81,205.23,203.77,204.44,3604.0
2018-07-27 11:15:00,204.32,204.45,204.32,204.45,400.0,204.32,204.45,204.32,204.45,400.0
2018-07-27 11:20:00,204.59,205.8,204.55,204.9,3805.0,204.59,205.8,204.55,204.9,3805.0
2018-07-27 11:25:00,204.9,204.9,204.9,204.9,0.0,204.9,204.9,204.9,204.9,0.0
2018-07-27 11:30:00,204.15,205.43,203.95,205.43,1695.0,204.15,205.43,203.95,205.43,1695.0
2018-07-27 11:35:00,205.43,205.43,205.43,205.43,0.0,205.43,205.43,205.43,205.43,0.0
2018-07-27 11:40:00,205.7,206.57,205.43,206.57,2100.0,205.7,206.57,205.43,206.57,2100.0
2018-07-27 11:45:00,206.57,206.57,206.57,206.57,0.0,206.57,206.57,206.57,206.57,0.0
2018-07-27 11:50:00,205.7,206.48,205.7,206.33,300.0,205.7,206.48,205.7,206.33,300.0
2018-07-27 11:55:00,205.75,205.77,205.63,205.67,1068.0,205.75,205.77,205.63,205.67,1068.0
2018-07-27 12:00:00,206.08,206.08,204.5,204.52,2100.0,206.08,206.08,204.5,204.52,2100.0
2018-07-27 12:05:00,203.73,204.57,203.73,204.46,400.0,203.73,204.57,203.73,204.46,400.0
2018-07-27 12:10:00,204.34,205.93,204.32,205.93,2496.0,204.34,205.93,204.32,205.93,2496.0
2018-07-27 12:15:00,205.4,205.56,204.97,205.55,5481.0,205.4,205.56,204.97,205.55,5481.0
2018-07-27 12:20:00,205.47,205.61,204.83,205.29,3099.0,205.47,205.61,204.83,205.29,3099.0
2018-07-27 12:25:00,204.67,204.84,202.89,204.31,6414.0,204.67,204.84,202.89,204.31,6414.0
2018-07-27 12:30:00,204.22,204.36,203.4,203.4,3600.0,204.22,204.36,203.4,203.4,3600.0
2018-07-27 12:35:00,203.11,203.73,201.88,201.89,4750.0,203.11,203.73,201.88,201.89,4750.0
2018-07-27 12:40:00,203.22,203.3,201.08,201.2,7206.0,203.22,203.3,201.08,201.2,7206.0
2018-07-27 12:45:00,200.51,202.51,200.38,202.51,4204.0,200.51,202.51,200.38,202.51,4204.0
2018-07-27 12:50:00,202.2,202.21,200.58,200.59,4155.0,202.2,202.21,200.58,200.59,4155.0
2018-07-27 12:55:00,201.08,201.42,200.32,200.81,3900.0,201.08,201.42,200.32,200.81,3900.0
2018-07-27 13:00:00,200.67,201.69,199.48,200.52,10361.0,200.67,201.69,199.48,200.52,10361.0
2018-07-27 13:05:00,201.3,201.75,200.54,200.92,3416.0,201.3,201.75,200.54,200.92,3416.0
2018-07-27 13:10:00,200.76,201.07,200.18,200.18,3280.0,200.76,201.07,200.18,200.18,3280.0
2018-07-27 13:15:00,200.46,200.76,200.11,200.65,3496.0,200.46,200.76,200.11,200.65,3496.0
2018-07-27 13:20:00,201.08,201.08,200.58,200.58,1200.0,201.08,201.08,200.58,200.58,1200.0
2018-07-27 13:25:00,201.28,201.9,201.17,201.37,3900.0,201.28,201.9,201.17,201.37,3900.0
2018-07-27 13:30:00,201.38,201.69,200.63,201.39,3230.0,201.38,201.69,200.63,201.39,3230.0
2018-07-27 13:35:00,201.42,202.02,201.42,201.73,1100.0,201.42,202.02,201.42,201.73,1100.0
2018-07-27 13:40:00,201.6,201.6,201.59,201.59,200.0,201.6,201.6,201.59,201.59,200.0
2018-07-27 13:45:00,201.66,201.66,201.36,201.6,2314.0,201.66,201.66,201.36,201.6,2314.0
2018-07-27 13:50:00,201.59,202.45,201.38,202.44,1818.0,201.59,202.45,201.38,202.44,1818.0
2018-07-27 13:55:00,202.51,202.51,201.07,201.07,2400.0,202.51,202.51,201.07,201.07,2400.0
2018-07-27 14:00:00,201.06,201.98,201.06,201.7,1000.0,201.06,201.98,201.06,201.7,1000.0
2018-07-27 14:05:00,201.09,202.05,201.09,202.05,3428.0,201.09,202.05,201.09,202.05,3428.0
2018-07-27 14:10:00,202.2,202.46,201.83,201.83,2991.0,202.2,202.46,201.83,201.83,2991.0
2018-07-27 14:15:00,202.11,202.44,202.08,202.21,14161.0,202.11,202.44,202.08,202.21,14161.0
2018-07-27 14:20:00,202.18,202.45,201.91,201.91,4984.0,202.18,202.45,201.91,201.91,4984.0
2018-07-27 14:25:00,202.02,202.55,201.39,202.1,7242.0,202.02,202.55,201.39,202.1,7242.0
2018-07-27 14:30:00,202.19,202.33,201.79,202.33,4703.0,202.19,202.33,201.79,202.33,4703.0
2018-07-27 14:35:00,202.4,202.4,201.52,202.0,4206.0,202.4,202.4,201.52,202.0,4206.0
2018-07-27 14:40:00,202.05,202.21,201.62,201.62,7287.0,202.05,202.21,201.62,201.62,7287.0
2018-07-27 14:45:00,201.48,201.78,201.37,201.78,400.0,201.48,201.78,201.37,201.78,400.0
2018-07-27 14:50:00,201.03,201.41,201.03,201.14,1600.0,201.03,201.41,201.03,201.14,1600.0
2018-07-27 14:55:00,201.4,201.88,201.33,201.59,1300.0,201.4,201.88,201.33,201.59,1300.0
2018-07-27 15:00:00,201.85,202.22,201.85,202.09,1829.0,201.85,202.22,201.85,202.09,1829.0
2018-07-27 15:05:00,201.94,202.05,201.35,201.67,3300.0,201.94,202.05,201.35,201.67,3300.0
2018-07-27 15:10:00,202.46,202.46,201.63,201.63,1400.0,202.46,202.46,201.63,201.63,1400.0
2018-07-27 15:15:00,201.36,202.22,201.36,202.22,2620.0,201.36,202.22,201.36,202.22,2620.0
2018-07-27 15:20:00,201.97,202.17,201.63,201.63,1828.0,201.97,202.17,201.63,201.63,1828.0
2018-07-27 15:25:00,201.66,201.88,201.4,201.88,3100.0,201.66,201.88,201.4,201.88,3100.0
2018-07-27 15:30:00,201.8,201.85,201.43,201.78,4301.0,201.8,201.85,201.43,201.78,4301.0
2018-07-27 15:35:00,201.77,202.18,201.77,202.07,4800.0,201.77,202.18,201.77,202.07,4800.0
2018-07-27 15:40:00,202.15,202.63,202.15,202.23,5558.0,202.15,202.63,202.15,202.23,5558.0
2018-07-27 15:45:00,202.23,202.53,202.19,202.53,3810.0,202.23,202.53,202.19,202.53,3810.0
2018-07-27 15:50:00,202.63,203.07,202.63,202.93,8578.0,202.63,203.07,202.63,202.93,8578.0
2018-07-27 15:55:00,203.1,203.25,202.86,203.03,15572.0,203.1,203.25,202.86,203.03,15572.0
2018-07-30 09:30:00,202.72,202.72,202.0,202.5,2867.0,202.72,202.72,202.0,202.5,2867.0
2018-07-30 09:35:00,202.37,202.53,201.73,201.74,2420.0,202.37,202.53,201.73,201.74,2420.0
2018-07-30 09:40:00,201.74,201.81,200.73,200.73,1500.0,201.74,201.81,200.73,200.73,1500.0
2018-07-30 09:45:00,200.73,200.89,200.25,200.25,1000.0,200.73,200.89,200.25,200.25,1000.0
2018-07-30 09:50:00,200.21,200.21,199.82,199.82,2500.0,200.21,200.21,199.82,199.82,2500.0
2018-07-30 09:55:00,200.01,200.22,199.81,199.98,5263.0,200.01,200.22,199.81,199.98,5263.0
2018-07-30 10:00:00,200.01,200.34,199.99,200.22,1993.0,200.01,200.34,199.99,200.22,1993.0
2018-07-30 10:05:00,200.2,200.78,200.2,200.78,1100.0,200.2,200.78,200.2,200.78,1100.0
2018-07-30 10:10:00,201.0,201.0,200.38,200.4,1497.0,201.0,201.0,200.38,200.4,1497.0
2018-07-30 10:15:00,200.41,200.44,200.17,200.17,517.0,200.41,200.44,200.17,200.17,517.0
2018-07-30 10:20:00,200.28,200.28,200.0,200.05,2403.0,200.28,200.28,200.0,200.05,2403.0
2018-07-30 10:25:00,200.06,200.64,200.06,200.61,2200.0,200.06,200.64,200.06,200.61,2200.0
2018-07-30 10:30:00,200.82,200.82,200.62,200.62,400.0,200.82,200.82,200.62,200.62,400.0
2018-07-30 10:35:00,200.37,200.65,200.36,200.64,1110.0,200.37,200.65,200.36,200.64,1110.0
2018-07-30 10:40:00,200.67,200.82,200.49,200.82,1900.0,200.67,200.82,200.49,200.82,1900.0
2018-07-30 10:45:00,200.77,201.13,200.77,201.13,1000.0,200.77,201.13,200.77,201.13,1000.0
2018-07-30 10:50:00,200.85,200.96,200.79,200.94,4625.0,200.85,200.96,200.79,200.94,4625.0
2018-07-30 10:55:00,200.94,201.01,200.78,200.83,3500.0,200.94,201.01,200.78,200.83,3500.0
2018-07-30 11:00:00,200.64,200.75,200.35,200.45,2800.0,200.64,200.75,200.35,200.45,2800.0
2018-07-30 11:05:00,200.59,200.62,200.0,200.06,7161.0,200.59,200.62,200.0,200.06,7161.0
2018-07-30 11:10:00,200.06,200.13,200.0,200.0,12949.0,200.06,200.13,200.0,200.0,12949.0
2018-07-30 11:15:00,200.09,200.45,200.09,200.45,1450.0,200.09,200.45,200.09,200.45,1450.0
2018-07-30 11:20:00,200.45,200.57,200.39,200.57,1300.0,200.45,200.57,200.39,200.57,1300.0
2018-07-30 11:25:00,200.6,200.64,200.48,200.59,1640.0,200.6,200.64,200.48,200.59,1640.0
2018-07-30 11:30:00,200.59,200.59,200.59,200.59,0.0,200.59,200.59,200.59,200.59,0.0
2018-07-30 11:35:00,200.5,200.5,200.22,200.22,900.0,200.5,200.5,200.22,200.22,900.0
2018-07-30 11:40:00,200.22,200.64,200.22,200.62,2200.0,200.22,200.64,200.22,200.62,2200.0
2018-07-30 11:45:00,200.48,200.66,200.48,200.66,1000.0,200.48,200.66,200.48,200.66,1000.0
2018-07-30 11:50:00,200.59,200.95,200.58,200.91,5426.0,200.59,200.95,200.58,200.91,5426.0
2018-07-30 11:55:00,201.07,201.2,200.91,201.02,2974.0,201.07,201.2,200.91,201.02,2974.0
2018-07-30 12:00:00,201.0,201.0,200.69,200.71,2600.0,201.0,201.0,200.69,200.71,2600.0
2018-07-30 12:05:00,200.66,200.71,200.26,200.28,2200.0,200.66,200.71,200.26,200.28,2200.0
2018-07-30 12:10:00,200.14,200.25,200.13,200.17,1044.0,200.14,200.25,200.13,200.17,1044.0
2018-07-30 12:15:00,200.23,200.4,200.16,200.16,3550.0,200.23,200.4,200.16,200.16,3550.0
2018-07-30 12:20:00,200.21,200.36,200.14,200.28,2010.0,200.21,200.36,200.14,200.28,2010.0
2018-07-30 12:25:00,200.28,200.37,200.28,200.29,1532.0,200.28,200.37,200.28,200.29,1532.0
2018-07-30 12:30:00,200.17,200.2,200.0,200.2,2600.0,200.17,200.2,200.0,200.2,2600.0
2018-07-30 12:35:00,200.05,200.22,200.0,200.05,4099.0,200.05,200.22,200.0,200.05,4099.0
2018-07-30 12:40:00,200.0,200.12,199.79,200.0,20731.0,200.0,200.12,199.79,200.0,20731.0
2018-07-30 12:45:00,199.87,199.89,199.52,199.52,3806.0,199.87,199.89,199.52,199.52,3806.0
2018-07-30 12:50:00,199.1,199.1,199.02,199.1,710.0,199.1,199.1,199.02,199.1,710.0
2018-07-30 12:55:00,198.93,199.23,198.93,199.23,2208.0,198.93,199.23,198.93,199.23,2208.0
2018-07-30 13:00:00,199.07,199.07,198.79,198.97,500.0,199.07,199.07,198.79,198.97,500.0
2018-07-30 13:05:00,199.02,199.07,199.02,199.06,800.0,199.02,199.07,199.02,199.06,800.0
2018-07-30 13:10:00,199.19,199.34,199.19,199.26,900.0,199.19,199.34,199.19,199.26,900.0
2018-07-30 13:15:00,199.17,199.46,199.17,199.19,4000.0,199.17,199.46,199.17,199.19,4000.0
2018-07-30 13:20:00,199.24,199.66,199.23,199.66,2000.0,199.24,199.66,199.23,199.66,2000.0
2018-07-30 13:25:00,199.72,200.0,199.71,199.98,3003.0,199.72,200.0,199.71,199.98,3003.0
2018-07-30 13:30:00,200.23,200.23,200.23,200.23,400.0,200.23,200.23,200.23,200.23,400.0
2018-07-30 13:35:00,200.03,200.33,200.01,200.33,1710.0,200.03,200.33,200.01,200.33,1710.0
2018-07-30 13:40:00,200.23,200.23,200.07,200.12,1602.0,200.23,200.23,200.07,200.12,1602.0
2018-07-30 13:45:00,200.12,200.2,200.11,200.16,600.0,200.12,200.2,200.11,200.16,600.0
2018-07-30 13:50:00,200.09,200.63,200.09,200.41,4000.0,200.09,200.63,200.09,200.41,4000.0
2018-07-30 13:55:00,200.4,200.4,200.39,200.4,200.0,200.4,200.4,200.39,200.4,200.0
2018-07-30 14:00:00,200.34,200.41,200.34,200.37,1200.0,200.34,200.41,200.34,200.37,1200.0
2018-07-30 14:05:00,200.47,200.64,200.47,200.64,4100.0,200.47,200.64,200.47,200.64,4100.0
2018-07-30 14:10:00,200.66,200.73,200.6,200.63,1500.0,200.66,200.73,200.6,200.63,1500.0
2018-07-30 14:15:00,200.67,201.8,200.66,201.32,5053.0,200.67,201.8,200.66,201.32,5053.0
2018-07-30 14:20:00,201.03,201.03,200.61,200.85,4100.0,201.03,201.03,200.61,200.85,4100.0
2018-07-30 14:25:00,200.8,200.93,200.8,200.9,1700.0,200.8,200.93,200.8,200.9,1700.0
2018-07-30 14:30:00,200.93,201.13,200.93,201.12,1900.0,200.93,201.13,200.93,201.12,1900.0
2018-07-30 14:35:00,201.23,201.27,201.0,201.0,700.0,201.23,201.27,201.0,201.0,700.0
2018-07-30 14:40:00,201.0,201.14,201.0,201.01,2800.0,201.0,201.14,201.0,201.01,2800.0
2018-07-30 14:45:00,201.01,201.01,201.01,201.01,0.0,201.01,201.01,201.01,201.01,0.0
2018-07-30 14:50:00,201.03,201.09,201.02,201.09,700.0,201.03,201.09,201.02,201.09,700.0
2018-07-30 14:55:00,201.05,201.13,200.84,200.9,2900.0,201.05,201.13,200.84,200.9,2900.0
2018-07-30 15:00:00,200.85,201.03,200.84,200.86,10317.0,200.85,201.03,200.84,200.86,10317.0
2018-07-30 15:05:00,200.85,201.17,200.85,200.9,8392.0,200.85,201.17,200.85,200.9,8392.0
2018-07-30 15:10:00,200.88,200.88,200.87,200.88,100.0,200.88,200.88,200.87,200.88,100.0
2018-07-30 15:15:00,200.86,200.86,200.86,200.86,100.0,200.86,200.86,200.86,200.86,100.0
2018-07-30 15:20:00,200.61,200.87,200.61,200.71,2300.0,200.61,200.87,200.61,200.71,2300.0
2018-07-30 15:25:00,200.64,200.88,200.64,200.87,2389.0,200.64,200.88,200.64,200.87,2389.0
2018-07-30 15:30:00,200.73,200.93,200.68,200.93,3320.0,200.73,200.93,200.68,200.93,3320.0
2018-07-30 15:35:00,200.89,200.89,200.81,200.87,500.0,200.89,200.89,200.81,200.87,500.0
2018-07-30 15:40:00,200.77,200.77,200.52,200.67,2820.0,200.77,200.77,200.52,200.67,2820.0
2018-07-30 15:45:00,200.45,200.64,200.38,200.64,3300.0,200.45,200.64,200.38,200.64,3300.0
2018-07-30 15:50:00,200.56,200.59,200.22,200.35,3730.0,200.56,200.59,200.22,200.35,3730.0
2018-07-30 15:55:00,200.36,200.38,200.03,200.1,10474.0,200.36,200.38,200.03,200.1,10474.0
2018-07-31 09:30:00,200.42,201.16,200.42,201.16,2952.0,200.42,201.16,200.42,201.16,2952.0
2018-07-31 09:35:00,201.27,201.35,201.0,201.0,1350.0,201.27,201.35,201.0,201.0,1350.0
2018-07-31 09:40:00,201.28,201.28,200.63,200.64,10600.0,201.28,201.28,200.63,200.64,10600.0
2018-07-31 09:45:00,200.78,200.78,200.28,200.28,900.0,200.78,200.78,200.28,200.28,900.0
2018-07-31 09:50:00,200.26,200.26,199.78,200.04,1800.0,200.26,200.26,199.78,200.04,1800.0
2018-07-31 09:55:00,200.23,200.24,199.99,200.15,1800.0,200.23,200.24,199.99,200.15,1800.0
2018-07-31 10:00:00,200.3,200.92,200.3,200.73,2900.0,200.3,200.92,200.3,200.73,2900.0
2018-07-31 10:05:00,200.87,200.87,200.87,200.87,100.0,200.87,200.87,200.87,200.87,100.0
2018-07-31 10:10:00,200.68,200.68,200.47,200.47,1400.0,200.68,200.68,200.47,200.47,1400.0
2018-07-31 10:15:00,200.47,200.6,200.36,200.41,2473.0,200.47,200.6,200.36,200.41,2473.0
2018-07-31 10:20:00,200.22,200.43,200.06,200.43,2319.0,200.22,200.43,200.06,200.43,2319.0
2018-07-31 10:25:00,200.69,200.79,200.68,200.78,605.0,200.69,200.79,200.68,200.78,605.0
2018-07-31 10:30:00,200.78,200.94,200.62,200.62,400.0,200.78,200.94,200.62,200.62,400.0
2018-07-31 10:35:00,200.85,201.15,200.85,201.01,2745.0,200.85,201.15,200.85,201.01,2745.0
2018-07-31 10:40:00,201.18,201.18,200.9,200.93,1000.0,201.18,201.18,200.9,200.93,1000.0
2018-07-31 10:45:00,201.06,201.35,201.06,201.21,3299.0,201.06,201.35,201.06,201.21,3299.0
2018-07-31 10:50:00,201.27,201.64,201.27,201.44,2172.0,201.27,201.64,201.27,201.44,2172.0
2018-07-31 10:55:00,201.46,201.62,201.37,201.62,1800.0,201.46,201.62,201.37,201.62,1800.0
2018-07-31 11:00:00,201.53,201.85,201.53,201.85,1595.0,201.53,201.85,201.53,201.85,1595.0
2018-07-31 11:05:00,201.82,202.0,201.82,201.98,1100.0,201.82,202.0,201.82,201.98,1100.0
2018-07-31 11:10:00,202.03,202.18,201.96,201.97,3100.0,202.03,202.18,201.96,201.97,3100.0
2018-07-31 11:15:00,202.08,202.21,201.96,202.04,700.0,202.08,202.21,201.96,202.04,700.0
2018-07-31 11:20:00,202.17,202.43,202.02,202.43,2050.0,202.17,202.43,202.02,202.43,2050.0
2018-07-31 11:25:00,202.49,202.5,202.29,202.36,1703.0,202.49,202.5,202.29,202.36,1703.0
2018-07-31 11:30:00,202.24,202.66,202.24,202.26,3200.0,202.24,202.66,202.24,202.26,3200.0
2018-07-31 11:35:00,202.46,202.54,202.35,202.36,1205.0,202.46,202.54,202.35,202.36,1205.0
2018-07-31 11:40:00,202.41,202.41,202.23,202.23,1860.0,202.41,202.41,202.23,202.23,1860.0
2018-07-31 11:45:00,202.28,202.46,202.23,202.46,3034.0,202.28,202.46,202.23,202.46,3034.0
2018-07-31 11:50:00,202.49,202.71,202.49,202.71,1600.0,202.49,202.71,202.49,202.71,1600.0
2018-07-31 11:55:00,202.69,202.69,202.46,202.56,1750.0,202.69,202.69,202.46,202.56,1750.0
2018-07-31 12:00:00,202.57,203.0,202.57,202.98,2927.0,202.57,203.0,202.57,202.98,2927.0
2018-07-31 12:05:00,203.12,203.12,202.99,203.07,934.0,203.12,203.12,202.99,203.07,934.0
2018-07-31 12:10:00,203.13,203.23,203.13,203.23,1122.0,203.13,203.23,203.13,203.23,1122.0
2018-07-31 12:15:00,203.37,203.37,203.3,203.3,200.0,203.37,203.37,203.3,203.3,200.0
2018-07-31 12:20:00,203.36,203.42,203.12,203.33,2900.0,203.36,203.42,203.12,203.33,2900.0
2018-07-31 12:25:00,203.32,203.42,203.29,203.42,1100.0,203.32,203.42,203.29,203.42,1100.0
2018-07-31 12:30:00,203.41,203.41,202.95,203.06,4912.0,203.41,203.41,202.95,203.06,4912.0
2018-07-31 12:35:00,202.99,203.06,202.58,202.59,1400.0,202.99,203.06,202.58,202.59,1400.0
2018-07-31 12:40:00,202.59,202.69,202.52,202.59,500.0,202.59,202.69,202.52,202.59,500.0
2018-07-31 12:45:00,202.69,202.69,202.59,202.59,400.0,202.69,202.69,202.59,202.59,400.0
2018-07-31 12:50:00,202.59,202.6,202.29,202.29,1100.0,202.59,202.6,202.29,202.29,1100.0
2018-07-31 12:55:00,202.18,202.18,202.18,202.18,100.0,202.18,202.18,202.18,202.18,100.0
2018-07-31 13:00:00,202.43,202.72,202.24,202.62,2100.0,202.43,202.72,202.24,202.62,2100.0
2018-07-31 13:05:00,202.28,202.28,202.19,202.22,300.0,202.28,202.28,202.19,202.22,300.0
2018-07-31 13:10:00,202.11,202.23,202.06,202.08,800.0,202.11,202.23,202.06,202.08,800.0
2018-07-31 13:15:00,201.91,201.91,201.91,201.91,100.0,201.91,201.91,201.91,201.91,100.0
2018-07-31 13:20:00,202.1,202.1,202.07,202.08,1000.0,202.1,202.1,202.07,202.08,1000.0
2018-07-31 13:25:00,201.87,201.94,201.87,201.87,400.0,201.87,201.94,201.87,201.87,400.0
2018-07-31 13:30:00,201.87,201.91,201.49,201.91,1800.0,201.87,201.91,201.49,201.91,1800.0
2018-07-31 13:35:00,201.86,201.86,201.64,201.77,400.0,201.86,201.86,201.64,201.77,400.0
2018-07-31 13:40:00,201.63,201.86,201.63,201.86,900.0,201.63,201.86,201.63,201.86,900.0
2018-07-31 13:45:00,201.74,202.07,201.74,202.07,1000.0,201.74,202.07,201.74,202.07,1000.0
2018-07-31 13:50:00,202.2,202.2,202.06,202.06,500.0,202.2,202.2,202.06,202.06,500.0
2018-07-31 13:55:00,202.11,202.11,201.95,201.95,600.0,202.11,202.11,201.95,201.95,600.0
2018-07-31 14:00:00,202.17,202.19,201.92,201.93,2985.0,202.17,202.19,201.92,201.93,2985.0
2018-07-31 14:05:00,201.9,202.15,201.86,202.01,3102.0,201.9,202.15,201.86,202.01,3102.0
2018-07-31 14:10:00,202.07,202.16,202.02,202.16,6110.0,202.07,202.16,202.02,202.16,6110.0
2018-07-31 14:15:00,202.14,202.32,202.01,202.22,5600.0,202.14,202.32,202.01,202.22,5600.0
2018-07-31 14:20:00,202.21,202.37,202.15,202.28,2168.0,202.21,202.37,202.15,202.28,2168.0
2018-07-31 14:25:00,202.28,202.43,202.27,202.43,1416.0,202.28,202.43,202.27,202.43,1416.0
2018-07-31 14:30:00,202.42,202.57,202.41,202.47,3700.0,202.42,202.57,202.41,202.47,3700.0
2018-07-31 14:35:00,202.47,202.71,202.47,202.62,3100.0,202.47,202.71,202.47,202.62,3100.0
2018-07-31 14:40:00,202.46,202.46,202.11,202.33,3003.0,202.46,202.46,202.11,202.33,3003.0
2018-07-31 14:45:00,202.5,202.5,202.36,202.37,300.0,202.5,202.5,202.36,202.37,300.0
2018-07-31 14:50:00,202.39,202.39,202.14,202.26,3000.0,202.39,202.39,202.14,202.26,3000.0
2018-07-31 14:55:00,202.25,202.45,202.16,202.43,2400.0,202.25,202.45,202.16,202.43,2400.0
2018-07-31 15:00:00,202.28,202.44,202.14,202.24,5117.0,202.28,202.44,202.14,202.24,5117.0
2018-07-31 15:05:00,202.23,202.35,202.1,202.22,2490.0,202.23,202.35,202.1,202.22,2490.0
2018-07-31 15:10:00,201.89,202.13,201.89,202.13,300.0,201.89,202.13,201.89,202.13,300.0
2018-07-31 15:15:00,202.05,202.05,201.78,201.96,600.0,202.05,202.05,201.78,201.96,600.0
2018-07-31 15:20:00,201.96,201.96,201.8,201.91,2790.0,201.96,201.96,201.8,201.91,2790.0
2018-07-31 15:25:00,201.91,201.97,201.83,201.91,2950.0,201.91,201.97,201.83,201.91,2950.0
2018-07-31 15:30:00,201.93,201.98,201.77,201.78,4497.0,201.93,201.98,201.77,201.78,4497.0
2018-07-31 15:35:00,201.78,201.86,201.72,201.77,4916.0,201.78,201.86,201.72,201.77,4916.0
2018-07-31 15:40:00,201.62,201.77,201.55,201.58,4570.0,201.62,201.77,201.55,201.58,4570.0
2018-07-31 15:45:00,201.47,201.58,201.06,201.16,4400.0,201.47,201.58,201.06,201.16,4400.0
2018-07-31 15:50:00,201.11,201.51,201.11,201.42,8220.0,201.11,201.51,201.11,201.42,8220.0
2018-07-31 15:55:00,201.41,201.69,201.22,201.43,14783.0,201.41,201.69,201.22,201.43,14783.0
2018-08-01 09:30:00,201.77,202.94,201.77,202.94,2928.0,201.77,202.94,201.77,202.94,2928.0
2018-08-01 09:35:00,203.28,203.28,203.28,203.28,100.0,203.28,203.28,203.28,203.28,100.0
2018-08-01 09:40:00,202.37,202.99,202.28,202.99,700.0,202.37,202.99,202.28,202.99,700.0
2018-08-01 09:45:00,203.44,203.79,203.44,203.79,400.0,203.44,203.79,203.44,203.79,400.0
2018-08-01 09:50:00,203.72,204.39,203.72,204.39,2198.0,203.72,204.39,203.72,204.39,2198.0
2018-08-01 09:55:00,204.11,204.69,204.05,204.4,6288.0,204.11,204.69,204.05,204.4,6288.0
2018-08-01 10:00:00,204.4,205.22,204.25,205.06,11433.0,204.4,205.22,204.25,205.06,11433.0
2018-08-01 10:05:00,205.1,205.61,204.99,205.45,5550.0,205.1,205.61,204.99,205.45,5550.0
2018-08-01 10:10:00,205.56,206.18,205.46,205.76,8175.0,205.56,206.18,205.46,205.76,8175.0
2018-08-01 10:15:00,205.85,206.43,205.79,205.79,8300.0,205.85,206.43,205.79,205.79,8300.0
2018-08-01 10:20:00,205.79,205.79,205.79,205.79,0.0,205.79,205.79,205.79,205.79,0.0
2018-08-01 10:25:00,205.4,205.4,205.22,205.22,400.0,205.4,205.4,205.22,205.22,400.0
2018-08-01 10:30:00,205.03,205.03,204.47,204.79,1176.0,205.03,205.03,204.47,204.79,1176.0
2018-08-01 10:35:00,204.85,204.95,204.7,204.73,1699.0,204.85,204.95,204.7,204.73,1699.0
2018-08-01 10:40:00,204.72,204.72,204.4,204.4,600.0,204.72,204.72,204.4,204.4,600.0
2018-08-01 10:45:00,204.7,205.1,204.67,205.09,1900.0,204.7,205.1,204.67,205.09,1900.0
2018-08-01 10:50:00,205.02,205.02,204.6,204.6,1100.0,205.02,205.02,204.6,204.6,1100.0
2018-08-01 10:55:00,204.45,204.84,204.43,204.68,2068.0,204.45,204.84,204.43,204.68,2068.0
2018-08-01 11:00:00,204.77,204.86,204.68,204.86,1918.0,204.77,204.86,204.68,204.86,1918.0
2018-08-01 11:05:00,205.0,205.0,205.0,205.0,900.0,205.0,205.0,205.0,205.0,900.0
2018-08-01 11:10:00,205.06,205.11,204.92,205.11,4200.0,205.06,205.11,204.92,205.11,4200.0
2018-08-01 11:15:00,205.21,205.32,205.21,205.32,1601.0,205.21,205.32,205.21,205.32,1601.0
2018-08-01 11:20:00,205.25,205.61,205.25,205.61,3100.0,205.25,205.61,205.25,205.61,3100.0
2018-08-01 11:25:00,205.67,205.92,205.43,205.92,4064.0,205.67,205.92,205.43,205.92,4064.0
2018-08-01 11:30:00,205.78,205.78,205.17,205.17,700.0,205.78,205.78,205.17,205.17,700.0
2018-08-01 11:35:00,205.12,205.26,205.04,205.05,1200.0,205.12,205.26,205.04,205.05,1200.0
2018-08-01 11:40:00,204.94,204.94,204.94,204.94,100.0,204.94,204.94,204.94,204.94,100.0
2018-08-01 11:45:00,204.84,204.84,204.55,204.55,500.0,204.84,204.84,204.55,204.55,500.0
2018-08-01 11:50:00,204.45,204.74,204.45,204.74,2500.0,204.45,204.74,204.45,204.74,2500.0
2018-08-01 11:55:00,204.73,204.73,204.6,204.69,1200.0,204.73,204.73,204.6,204.69,1200.0
2018-08-01 12:00:00,204.81,205.2,204.81,205.2,1600.0,204.81,205.2,204.81,205.2,1600.0
2018-08-01 12:05:00,205.22,205.33,205.08,205.32,400.0,205.22,205.33,205.08,205.32,400.0
2018-08-01 12:10:00,205.34,205.42,205.16,205.17,300.0,205.34,205.42,205.16,205.17,300.0
2018-08-01 12:15:00,205.37,205.4,205.11,205.11,5900.0,205.37,205.4,205.11,205.11,5900.0
2018-08-01 12:20:00,205.1,205.1,204.77,204.77,1700.0,205.1,205.1,204.77,204.77,1700.0
2018-08-01 12:25:00,204.86,204.91,204.79,204.91,1202.0,204.86,204.91,204.79,204.91,1202.0
2018-08-01 12:30:00,204.8,204.9,204.79,204.9,2000.0,204.8,204.9,204.79,204.9,2000.0
2018-08-01 12:35:00,204.83,204.97,204.83,204.97,1700.0,204.83,204.97,204.83,204.97,1700.0
2018-08-01 12:40:00,204.9,204.9,204.58,204.59,907.0,204.9,204.9,204.58,204.59,907.0
2018-08-01 12:45:00,204.73,204.73,204.56,204.7,1000.0,204.73,204.73,204.56,204.7,1000.0
2018-08-01 12:50:00,204.68,204.84,204.67,204.84,1200.0,204.68,204.84,204.67,204.84,1200.0
2018-08-01 12:55:00,204.79,204.96,204.79,204.9,2200.0,204.79,204.96,204.79,204.9,2200.0
2018-08-01 13:00:00,204.95,205.14,204.95,205.14,6342.0,204.95,205.14,204.95,205.14,6342.0
2018-08-01 13:05:00,205.19,205.19,205.18,205.19,100.0,205.19,205.19,205.18,205.19,100.0
2018-08-01 13:10:00,205.26,205.32,205.07,205.07,1600.0,205.26,205.32,205.07,205.07,1600.0
2018-08-01 13:15:00,205.18,205.39,205.18,205.39,600.0,205.18,205.39,205.18,205.39,600.0
2018-08-01 13:20:00,205.3,205.56,205.29,205.56,901.0,205.3,205.56,205.29,205.56,901.0
2018-08-01 13:25:00,205.65,205.65,205.49,205.5,900.0,205.65,205.65,205.49,205.5,900.0
2018-08-01 13:30:00,205.5,205.9,205.49,205.9,1200.0,205.5,205.9,205.49,205.9,1200.0
2018-08-01 13:35:00,206.02,206.02,205.74,205.84,5900.0,206.02,206.02,205.74,205.84,5900.0
2018-08-01 13:40:00,205.75,205.89,205.31,205.31,2600.0,205.75,205.89,205.31,205.31,2600.0
2018-08-01 13:45:00,205.51,205.63,205.4,205.63,500.0,205.51,205.63,205.4,205.63,500.0
2018-08-01 13:50:00,205.68,205.92,205.66,205.8,1699.0,205.68,205.92,205.66,205.8,1699.0
2018-08-01 13:55:00,205.67,205.82,205.59,205.61,1500.0,205.67,205.82,205.59,205.61,1500.0
2018-08-01 14:00:00,205.75,206.0,205.71,205.97,13212.0,205.75,206.0,205.71,205.97,13212.0
2018-08-01 14:05:00,205.89,206.05,205.86,206.05,7920.0,205.89,206.05,205.86,206.05,7920.0
2018-08-01 14:10:00,205.93,206.06,205.82,206.06,10630.0,205.93,206.06,205.82,206.06,10630.0
2018-08-01 14:15:00,206.16,206.35,206.16,206.23,1451.0,206.16,206.35,206.16,206.23,1451.0
2018-08-01 14:20:00,206.25,206.39,206.15,206.39,1700.0,206.25,206.39,206.15,206.39,1700.0
2018-08-01 14:25:00,206.46,206.7,206.46,206.7,1400.0,206.46,206.7,206.46,206.7,1400.0
2018-08-01 14:30:00,206.77,206.83,206.41,206.42,2791.0,206.77,206.83,206.41,206.42,2791.0
2018-08-01 14:35:00,206.32,206.47,206.1,206.16,2100.0,206.32,206.47,206.1,206.16,2100.0
2018-08-01 14:40:00,206.16,206.24,205.91,205.91,1300.0,206.16,206.24,205.91,205.91,1300.0
2018-08-01 14:45:00,205.68,205.75,205.65,205.75,1071.0,205.68,205.75,205.65,205.75,1071.0
2018-08-01 14:50:00,205.58,205.76,205.55,205.63,2700.0,205.58,205.76,205.55,205.63,2700.0
2018-08-01 14:55:00,205.63,205.69,205.54,205.69,3200.0,205.63,205.69,205.54,205.69,3200.0
2018-08-01 15:00:00,205.66,206.02,205.65,206.01,2368.0,205.66,206.02,205.65,206.01,2368.0
2018-08-01 15:05:00,205.84,206.25,205.83,205.94,11215.0,205.84,206.25,205.83,205.94,11215.0
2018-08-01 15:10:00,205.97,205.99,205.65,205.97,10695.0,205.97,205.99,205.65,205.97,10695.0
2018-08-01 15:15:00,205.92,205.92,205.76,205.76,3597.0,205.92,205.92,205.76,205.76,3597.0
2018-08-01 15:20:00,205.61,205.61,205.4,205.46,3100.0,205.61,205.61,205.4,205.46,3100.0
2018-08-01 15:25:00,205.5,205.59,205.5,205.51,1500.0,205.5,205.59,205.5,205.51,1500.0
2018-08-01 15:30:00,205.49,205.78,205.49,205.77,1627.0,205.49,205.78,205.49,205.77,1627.0
2018-08-01 15:35:00,205.8,205.86,205.71,205.72,1785.0,205.8,205.86,205.71,205.72,1785.0
2018-08-01 15:40:00,205.74,205.85,205.73,205.84,3400.0,205.74,205.85,205.73,205.84,3400.0
2018-08-01 15:45:00,205.89,206.14,205.88,205.97,5708.0,205.89,206.14,205.88,205.97,5708.0
2018-08-01 15:50:00,205.93,206.04,205.83,205.88,6123.0,205.93,206.04,205.83,205.88,6123.0
2018-08-01 15:55:00,205.87,205.88,205.59,205.81,15218.0,205.87,205.88,205.59,205.81,15218.0
2018-08-02 09:30:00,204.02,204.83,203.78,204.83,2553.0,204.02,204.83,203.78,204.83,2553.0
2018-08-02 09:35:00,204.88,204.88,204.87,204.88,169.0,204.88,204.88,204.87,204.88,169.0
2018-08-02 09:40:00,204.88,204.88,204.88,204.88,0.0,204.88,204.88,204.88,204.88,0.0
2018-08-02 09:45:00,204.69,205.88,204.53,204.53,2197.0,204.69,205.88,204.53,204.53,2197.0
2018-08-02 09:50:00,204.91,205.07,204.88,205.0,800.0,204.91,205.07,204.88,205.0,800.0
2018-08-02 09:55:00,205.01,205.26,205.01,205.26,400.0,205.01,205.26,205.01,205.26,400.0
2018-08-02 10:00:00,205.26,205.78,205.25,205.69,4422.0,205.26,205.78,205.25,205.69,4422.0
2018-08-02 10:05:00,205.66,206.03,205.66,206.03,2005.0,205.66,206.03,205.66,206.03,2005.0
2018-08-02 10:10:00,206.29,206.52,206.0,206.0,1300.0,206.29,206.52,206.0,206.0,1300.0
2018-08-02 10:15:00,206.03,206.15,205.61,206.15,1498.0,206.03,206.15,205.61,206.15,1498.0
2018-08-02 10:20:00,206.11,206.11,205.91,206.09,600.0,206.11,206.11,205.91,206.09,600.0
2018-08-02 10:25:00,205.97,206.09,205.97,206.07,444.0,205.97,206.09,205.97,206.07,444.0
2018-08-02 10:30:00,205.91,206.07,205.62,205.62,1600.0,205.91,206.07,205.62,205.62,1600.0
2018-08-02 10:35:00,205.87,206.32,205.87,206.2,2099.0,205.87,206.32,205.87,206.2,2099.0
2018-08-02 10:40:00,206.2,206.2,205.99,206.04,1200.0,206.2,206.2,205.99,206.04,1200.0
2018-08-02 10:45:00,205.93,206.04,205.88,205.91,700.0,205.93,206.04,205.88,205.91,700.0
2018-08-02 10:50:00,206.04,206.24,205.74,205.75,3399.0,206.04,206.24,205.74,205.75,3399.0
2018-08-02 10:55:00,205.54,205.82,205.51,205.76,2823.0,205.54,205.82,205.51,205.76,2823.0
2018-08-02 11:00:00,205.62,205.84,205.62,205.81,5081.0,205.62,205.84,205.62,205.81,5081.0
2018-08-02 11:05:00,205.61,205.81,205.61,205.64,2700.0,205.61,205.81,205.61,205.64,2700.0
2018-08-02 11:10:00,205.54,205.77,205.54,205.77,900.0,205.54,205.77,205.54,205.77,900.0
2018-08-02 11:15:00,205.93,206.26,205.93,206.07,8762.0,205.93,206.26,205.93,206.07,8762.0
2018-08-02 11:20:00,205.89,206.06,205.88,206.06,400.0,205.89,206.06,205.88,206.06,400.0
2018-08-02 11:25:00,205.98,206.05,205.88,206.05,1300.0,205.98,206.05,205.88,206.05,1300.0
2018-08-02 11:30:00,206.26,206.9,206.26,206.9,2843.0,206.26,206.9,206.26,206.9,2843.0
2018-08-02 11:35:00,206.74,207.14,206.73,206.8,1900.0,206.74,207.14,206.73,206.8,1900.0
2018-08-02 11:40:00,206.8,207.03,206.71,206.78,6670.0,206.8,207.03,206.71,206.78,6670.0
2018-08-02 11:45:00,206.82,207.11,206.78,206.96,1424.0,206.82,207.11,206.78,206.96,1424.0
2018-08-02 11:50:00,207.0,207.0,207.0,207.0,400.0,207.0,207.0,207.0,207.0,400.0
2018-08-02 11:55:00,207.0,207.0,207.0,207.0,0.0,207.0,207.0,207.0,207.0,0.0
2018-08-02 12:00:00,206.73,206.81,206.57,206.71,1750.0,206.73,206.81,206.57,206.71,1750.0
2018-08-02 12:05:00,206.49,206.87,206.49,206.87,1200.0,206.49,206.87,206.49,206.87,1200.0
2018-08-02 12:10:00,206.87,207.07,206.87,207.07,500.0,206.87,207.07,206.87,207.07,500.0
2018-08-02 12:15:00,207.03,207.08,206.79,207.0,500.0,207.03,207.08,206.79,207.0,500.0
2018-08-02 12:20:00,207.11,207.49,207.1,207.41,1500.0,207.11,207.49,207.1,207.41,1500.0
2018-08-02 12:25:00,207.37,207.43,207.14,207.37,2700.0,207.37,207.43,207.14,207.37,2700.0
2018-08-02 12:30:00,207.35,207.56,207.17,207.21,1754.0,207.35,207.56,207.17,207.21,1754.0
2018-08-02 12:35:00,207.16,207.17,207.1,207.15,300.0,207.16,207.17,207.1,207.15,300.0
2018-08-02 12:40:00,207.28,207.33,207.28,207.33,500.0,207.28,207.33,207.28,207.33,500.0
2018-08-02 12:45:00,207.24,207.43,207.21,207.41,2700.0,207.24,207.43,207.21,207.41,2700.0
2018-08-02 12:50:00,207.34,207.34,207.25,207.29,300.0,207.34,207.34,207.25,207.29,300.0
2018-08-02 12:55:00,207.2,207.51,207.2,207.51,1506.0,207.2,207.51,207.2,207.51,1506.0
2018-08-02 13:00:00,207.58,207.65,207.58,207.65,404.0,207.58,207.65,207.58,207.65,404.0
2018-08-02 13:05:00,207.78,207.89,207.62,207.87,2300.0,207.78,207.89,207.62,207.87,2300.0
2018-08-02 13:10:00,207.91,207.96,207.67,207.81,1763.0,207.91,207.96,207.67,207.81,1763.0
2018-08-02 13:15:00,207.97,208.48,207.97,208.48,913.0,207.97,208.48,207.97,208.48,913.0
2018-08-02 13:20:00,208.38,209.38,208.37,209.21,4547.0,208.38,209.38,208.37,209.21,4547.0
2018-08-02 13:25:00,209.33,209.33,209.15,209.15,200.0,209.33,209.33,209.15,209.15,200.0
2018-08-02 13:30:00,209.34,209.43,209.17,209.43,1500.0,209.34,209.43,209.17,209.43,1500.0
2018-08-02 13:35:00,209.33,209.33,208.89,208.89,3252.0,209.33,209.33,208.89,208.89,3252.0
2018-08-02 13:40:00,208.94,208.95,208.71,208.71,749.0,208.94,208.95,208.71,208.71,749.0
2018-08-02 13:45:00,208.63,208.75,208.59,208.59,1300.0,208.63,208.75,208.59,208.59,1300.0
2018-08-02 13:50:00,208.67,208.95,208.52,208.95,7111.0,208.67,208.95,208.52,208.95,7111.0
2018-08-02 13:55:00,208.92,208.93,208.78,208.91,2946.0,208.92,208.93,208.78,208.91,2946.0
2018-08-02 14:00:00,208.85,209.16,208.85,209.1,3100.0,208.85,209.16,208.85,209.1,3100.0
2018-08-02 14:05:00,209.16,209.16,208.97,209.0,1670.0,209.16,209.16,208.97,209.0,1670.0
2018-08-02 14:10:00,209.0,209.0,209.0,209.0,0.0,209.0,209.0,209.0,209.0,0.0
2018-08-02 14:15:00,208.67,208.99,208.66,208.93,1700.0,208.67,208.99,208.66,208.93,1700.0
2018-08-02 14:20:00,208.93,209.07,208.8,208.96,5690.0,208.93,209.07,208.8,208.96,5690.0
2018-08-02 14:25:00,208.95,209.28,208.95,209.18,1700.0,208.95,209.28,208.95,209.18,1700.0
2018-08-02 14:30:00,209.18,209.18,208.9,208.9,446.0,209.18,209.18,208.9,208.9,446.0
2018-08-02 14:35:00,208.93,209.09,208.92,209.05,2990.0,208.93,209.09,208.92,209.05,2990.0
2018-08-02 14:40:00,209.0,209.22,209.0,209.11,3138.0,209.0,209.22,209.0,209.11,3138.0
2018-08-02 14:45:00,209.14,209.14,209.11,209.14,1116.0,209.14,209.14,209.11,209.14,1116.0
2018-08-02 14:50:00,209.12,209.12,208.97,209.09,700.0,209.12,209.12,208.97,209.09,700.0
2018-08-02 14:55:00,209.08,209.14,209.0,209.14,1600.0,209.08,209.14,209.0,209.14,1600.0
2018-08-02 15:00:00,209.15,209.3,209.09,209.26,2300.0,209.15,209.3,209.09,209.26,2300.0
2018-08-02 15:05:00,209.28,209.49,209.28,209.48,1000.0,209.28,209.49,209.28,209.48,1000.0
2018-08-02 15:10:00,209.64,209.64,209.25,209.25,2690.0,209.64,209.64,209.25,209.25,2690.0
2018-08-02 15:15:00,209.17,209.48,209.17,209.38,1819.0,209.17,209.48,209.17,209.38,1819.0
2018-08-02 15:20:00,209.27,209.29,209.15,209.28,1505.0,209.27,209.29,209.15,209.28,1505.0
2018-08-02 15:25:00,209.19,209.19,209.0,209.13,1219.0,209.19,209.19,209.0,209.13,1219.0
2018-08-02 15:30:00,209.09,209.26,209.0,209.14,821.0,209.09,209.26,209.0,209.14,821.0
2018-08-02 15:35:00,209.09,209.28,209.09,209.18,2402.0,209.09,209.28,209.09,209.18,2402.0
2018-08-02 15:40:00,209.1,209.36,209.1,209.26,2448.0,209.1,209.36,209.1,209.26,2448.0
2018-08-02 15:45:00,209.2,209.35,209.17,209.31,3150.0,209.2,209.35,209.17,209.31,3150.0
2018-08-02 15:50:00,209.22,209.36,209.12,209.36,3233.0,209.22,209.36,209.12,209.36,3233.0
2018-08-02 15:55:00,209.37,209.6,209.09,209.21,12006.0,209.37,209.6,209.09,209.21,12006.0
2018-08-03 09:30:00,209.82,209.82,209.15,209.2,1142.0,209.82,209.82,209.15,209.2,1142.0
2018-08-03 09:35:00,208.58,209.93,208.56,209.44,6775.0,208.58,209.93,208.56,209.44,6775.0
2018-08-03 09:40:00,209.55,209.75,208.65,209.39,1200.0,209.55,209.75,208.65,209.39,1200.0
2018-08-03 09:45:00,209.06,209.29,207.68,207.68,3744.0,209.06,209.29,207.68,207.68,3744.0
2018-08-03 09:50:00,208.49,208.49,208.49,208.49,100.0,208.49,208.49,208.49,208.49,100.0
2018-08-03 09:55:00,208.13,208.8,208.13,208.8,1230.0,208.13,208.8,208.13,208.8,1230.0
2018-08-03 10:00:00,209.15,209.55,209.0,209.55,4241.0,209.15,209.55,209.0,209.55,4241.0
2018-08-03 10:05:00,209.51,209.9,209.28,209.65,4210.0,209.51,209.9,209.28,209.65,4210.0
2018-08-03 10:10:00,209.67,209.67,209.67,209.67,100.0,209.67,209.67,209.67,209.67,100.0
2018-08-03 10:15:00,209.59,209.72,209.55,209.72,700.0,209.59,209.72,209.55,209.72,700.0
2018-08-03 10:20:00,209.72,209.8,209.39,209.57,3500.0,209.72,209.8,209.39,209.57,3500.0
2018-08-03 10:25:00,209.28,209.71,208.95,208.95,8609.0,209.28,209.71,208.95,208.95,8609.0
2018-08-03 10:30:00,208.7,208.7,208.51,208.51,600.0,208.7,208.7,208.51,208.51,600.0
2018-08-03 10:35:00,208.69,208.86,208.51,208.86,1300.0,208.69,208.86,208.51,208.86,1300.0
2018-08-03 10:40:00,208.96,209.24,208.59,208.59,4541.0,208.96,209.24,208.59,208.59,4541.0
2018-08-03 10:45:00,208.53,208.53,208.41,208.41,705.0,208.53,208.53,208.41,208.41,705.0
2018-08-03 10:50:00,208.2,208.2,207.5,207.63,1100.0,208.2,208.2,207.5,207.63,1100.0
2018-08-03 10:55:00,207.47,207.74,207.41,207.74,900.0,207.47,207.74,207.41,207.74,900.0
2018-08-03 11:00:00,207.52,207.53,207.12,207.12,1100.0,207.52,207.53,207.12,207.12,1100.0
2018-08-03 11:05:00,207.02,207.03,206.96,206.96,600.0,207.02,207.03,206.96,206.96,600.0
2018-08-03 11:10:00,206.96,207.15,206.84,206.94,1955.0,206.96,207.15,206.84,206.94,1955.0
2018-08-03 11:15:00,206.74,207.0,206.59,207.0,2300.0,206.74,207.0,206.59,207.0,2300.0
2018-08-03 11:20:00,206.89,207.11,206.88,207.06,700.0,206.89,207.11,206.88,207.06,700.0
2018-08-03 11:25:00,206.9,207.33,206.9,206.99,4722.0,206.9,207.33,206.9,206.99,4722.0
2018-08-03 11:30:00,206.95,206.95,206.5,206.5,300.0,206.95,206.95,206.5,206.5,300.0
2018-08-03 11:35:00,206.9,206.93,206.74,206.74,400.0,206.9,206.93,206.74,206.74,400.0
2018-08-03 11:40:00,206.61,206.61,206.41,206.41,800.0,206.61,206.61,206.41,206.41,800.0
2018-08-03 11:45:00,206.58,206.58,206.41,206.41,300.0,206.58,206.58,206.41,206.41,300.0
2018-08-03 11:50:00,206.18,206.4,206.18,206.21,300.0,206.18,206.4,206.18,206.21,300.0
2018-08-03 11:55:00,206.21,206.22,206.15,206.15,500.0,206.21,206.22,206.15,206.15,500.0
2018-08-03 12:00:00,206.21,206.45,206.2,206.27,1100.0,206.21,206.45,206.2,206.27,1100.0
2018-08-03 12:05:00,206.14,206.46,206.14,206.46,900.0,206.14,206.46,206.14,206.46,900.0
2018-08-03 12:10:00,206.47,206.52,206.47,206.49,600.0,206.47,206.52,206.47,206.49,600.0
2018-08-03 12:15:00,206.55,207.0,206.55,207.0,3398.0,206.55,207.0,206.55,207.0,3398.0
2018-08-03 12:20:00,206.84,207.52,206.77,207.44,5180.0,206.84,207.52,206.77,207.44,5180.0
2018-08-03 12:25:00,207.47,207.76,207.47,207.76,500.0,207.47,207.76,207.47,207.76,500.0
2018-08-03 12:30:00,207.56,207.57,207.56,207.56,100.0,207.56,207.57,207.56,207.56,100.0
2018-08-03 12:35:00,207.65,207.65,207.65,207.65,300.0,207.65,207.65,207.65,207.65,300.0
2018-08-03 12:40:00,207.56,207.56,207.22,207.4,1100.0,207.56,207.56,207.22,207.4,1100.0
2018-08-03 12:45:00,207.38,207.48,207.21,207.4,5765.0,207.38,207.48,207.21,207.4,5765.0
2018-08-03 12:50:00,207.34,207.51,207.21,207.51,2400.0,207.34,207.51,207.21,207.51,2400.0
2018-08-03 12:55:00,207.41,207.55,207.3,207.5,2570.0,207.41,207.55,207.3,207.5,2570.0
2018-08-03 13:00:00,207.5,207.6,207.29,207.6,6310.0,207.5,207.6,207.29,207.6,6310.0
2018-08-03 13:05:00,207.46,207.57,207.36,207.46,3550.0,207.46,207.57,207.36,207.46,3550.0
2018-08-03 13:10:00,207.42,207.74,207.42,207.62,1600.0,207.42,207.74,207.42,207.62,1600.0
2018-08-03 13:15:00,207.62,207.62,207.4,207.43,370.0,207.62,207.62,207.4,207.43,370.0
2018-08-03 13:20:00,207.34,207.34,207.34,207.34,100.0,207.34,207.34,207.34,207.34,100.0
2018-08-03 13:25:00,207.4,207.41,207.38,207.38,800.0,207.4,207.41,207.38,207.38,800.0
2018-08-03 13:30:00,207.42,207.42,207.31,207.33,400.0,207.42,207.42,207.31,207.33,400.0
2018-08-03 13:35:00,207.33,207.51,207.33,207.51,200.0,207.33,207.51,207.33,207.51,200.0
2018-08-03 13:40:00,207.64,207.85,207.63,207.85,597.0,207.64,207.85,207.63,207.85,597.0
2018-08-03 13:45:00,207.85,207.85,207.85,207.85,0.0,207.85,207.85,207.85,207.85,0.0
2018-08-03 13:50:00,207.9,207.91,207.9,207.9,200.0,207.9,207.91,207.9,207.9,200.0
2018-08-03 13:55:00,207.91,207.92,207.91,207.92,200.0,207.91,207.92,207.91,207.92,200.0
2018-08-03 14:00:00,207.92,208.16,207.85,208.16,7354.0,207.92,208.16,207.85,208.16,7354.0
2018-08-03 14:05:00,208.16,208.45,208.15,208.4,8560.0,208.16,208.45,208.15,208.4,8560.0
2018-08-03 14:10:00,208.26,208.3,208.05,208.05,700.0,208.26,208.3,208.05,208.05,700.0
2018-08-03 14:15:00,208.06,208.06,207.94,207.94,400.0,208.06,208.06,207.94,207.94,400.0
2018-08-03 14:20:00,207.84,208.11,207.84,208.11,900.0,207.84,208.11,207.84,208.11,900.0
2018-08-03 14:25:00,208.04,208.11,207.98,208.1,3004.0,208.04,208.11,207.98,208.1,3004.0
2018-08-03 14:30:00,208.07,208.08,208.07,208.07,140.0,208.07,208.08,208.07,208.07,140.0
2018-08-03 14:35:00,208.05,208.05,207.98,208.05,300.0,208.05,208.05,207.98,208.05,300.0
2018-08-03 14:40:00,208.07,208.17,207.94,208.15,2705.0,208.07,208.17,207.94,208.15,2705.0
2018-08-03 14:45:00,208.14,208.36,208.13,208.36,1900.0,208.14,208.36,208.13,208.36,1900.0
2018-08-03 14:50:00,208.5,208.51,208.28,208.28,1700.0,208.5,208.51,208.28,208.28,1700.0
2018-08-03 14:55:00,208.58,208.71,208.58,208.71,601.0,208.58,208.71,208.58,208.71,601.0
2018-08-03 15:00:00,208.82,208.82,208.62,208.64,837.0,208.82,208.82,208.62,208.64,837.0
2018-08-03 15:05:00,208.71,209.07,208.71,208.98,1100.0,208.71,209.07,208.71,208.98,1100.0
2018-08-03 15:10:00,208.97,209.0,208.85,208.91,1900.0,208.97,209.0,208.85,208.91,1900.0
2018-08-03 15:15:00,208.9,208.95,208.75,208.88,1200.0,208.9,208.95,208.75,208.88,1200.0
2018-08-03 15:20:00,208.91,208.91,208.67,208.67,1700.0,208.91,208.91,208.67,208.67,1700.0
2018-08-03 15:25:00,208.68,208.68,208.6,208.6,1346.0,208.68,208.68,208.6,208.6,1346.0
2018-08-03 15:30:00,208.63,208.72,208.6,208.72,2100.0,208.63,208.72,208.6,208.72,2100.0
2018-08-03 15:35:00,208.8,208.8,208.55,208.77,2631.0,208.8,208.8,208.55,208.77,2631.0
2018-08-03 15:40:00,208.8,208.8,208.41,208.45,2819.0,208.8,208.8,208.41,208.45,2819.0
2018-08-03 15:45:00,208.36,208.51,208.06,208.23,3219.0,208.36,208.51,208.06,208.23,3219.0
2018-08-03 15:50:00,208.27,208.37,208.0,208.02,3095.0,208.27,208.37,208.0,208.02,3095.0
2018-08-03 15:55:00,208.08,208.38,208.03,208.25,11635.0,208.08,208.38,208.03,208.25,11635.0
2018-08-06 09:30:00,208.27,209.76,208.27,209.76,1087.0,208.27,209.76,208.27,209.76,1087.0
2018-08-06 09:35:00,209.76,210.34,209.58,210.34,1600.0,209.76,210.34,209.58,210.34,1600.0
2018-08-06 09:40:00,210.32,210.33,210.32,210.33,300.0,210.32,210.33,210.32,210.33,300.0
2018-08-06 09:45:00,209.54,210.34,209.47,210.34,3746.0,209.54,210.34,209.47,210.34,3746.0
2018-08-06 09:50:00,210.46,211.0,210.39,210.73,3049.0,210.46,211.0,210.39,210.73,3049.0
2018-08-06 09:55:00,210.81,211.0,210.8,210.96,1415.0,210.81,211.0,210.8,210.96,1415.0
2018-08-06 10:00:00,211.25,211.5,211.23,211.5,4181.0,211.25,211.5,211.23,211.5,4181.0
2018-08-06 10:05:00,211.5,211.5,211.14,211.14,2405.0,211.5,211.5,211.14,211.14,2405.0
2018-08-06 10:10:00,210.98,211.16,210.9,211.15,2130.0,210.98,211.16,210.9,211.15,2130.0
2018-08-06 10:15:00,211.18,211.21,210.11,210.11,3143.0,211.18,211.21,210.11,210.11,3143.0
2018-08-06 10:20:00,210.45,210.5,209.97,210.5,1511.0,210.45,210.5,209.97,210.5,1511.0
2018-08-06 10:25:00,210.49,210.52,210.31,210.4,1369.0,210.49,210.52,210.31,210.4,1369.0
2018-08-06 10:30:00,210.4,210.65,210.18,210.4,400.0,210.4,210.65,210.18,210.4,400.0
2018-08-06 10:35:00,210.25,210.4,210.24,210.38,935.0,210.25,210.4,210.24,210.38,935.0
2018-08-06 10:40:00,210.51,210.66,210.51,210.54,1600.0,210.51,210.66,210.51,210.54,1600.0
2018-08-06 10:45:00,210.63,210.66,210.25,210.38,12396.0,210.63,210.66,210.25,210.38,12396.0
2018-08-06 10:50:00,210.47,210.74,210.39,210.74,9156.0,210.47,210.74,210.39,210.74,9156.0
2018-08-06 10:55:00,210.71,211.0,210.65,210.74,8200.0,210.71,211.0,210.65,210.74,8200.0
2018-08-06 11:00:00,210.74,210.82,210.74,210.77,648.0,210.74,210.82,210.74,210.77,648.0
2018-08-06 11:05:00,210.93,210.93,210.25,210.25,1600.0,210.93,210.93,210.25,210.25,1600.0
2018-08-06 11:10:00,210.27,210.61,209.93,209.94,2400.0,210.27,210.61,209.93,209.94,2400.0
2018-08-06 11:15:00,209.91,209.91,209.51,209.51,1261.0,209.91,209.91,209.51,209.51,1261.0
2018-08-06 11:20:00,209.35,210.07,209.35,210.06,1500.0,209.35,210.07,209.35,210.06,1500.0
2018-08-06 11:25:00,210.0,210.42,210.0,210.14,4764.0,210.0,210.42,210.0,210.14,4764.0
2018-08-06 11:30:00,210.29,210.47,210.29,210.47,700.0,210.29,210.47,210.29,210.47,700.0
2018-08-06 11:35:00,210.63,210.78,210.55,210.78,500.0,210.63,210.78,210.55,210.78,500.0
2018-08-06 11:40:00,210.85,210.85,210.68,210.74,400.0,210.85,210.85,210.68,210.74,400.0
2018-08-06 11:45:00,210.74,210.8,210.74,210.74,500.0,210.74,210.8,210.74,210.74,500.0
2018-08-06 11:50:00,210.63,210.74,210.46,210.46,3500.0,210.63,210.74,210.46,210.46,3500.0
2018-08-06 11:55:00,210.54,210.64,210.42,210.53,914.0,210.54,210.64,210.42,210.53,914.0
2018-08-06 12:00:00,210.61,210.61,210.61,210.61,100.0,210.61,210.61,210.61,210.61,100.0
2018-08-06 12:05:00,210.62,210.62,210.54,210.55,200.0,210.62,210.62,210.54,210.55,200.0
2018-08-06 12:10:00,210.6,210.87,210.57,210.87,4600.0,210.6,210.87,210.57,210.87,4600.0
2018-08-06 12:15:00,210.86,210.93,210.85,210.93,200.0,210.86,210.93,210.85,210.93,200.0
2018-08-06 12:20:00,210.94,211.06,210.94,210.94,3169.0,210.94,211.06,210.94,210.94,3169.0
2018-08-06 12:25:00,211.05,211.05,211.05,211.05,100.0,211.05,211.05,211.05,211.05,100.0
2018-08-06 12:30:00,210.85,211.17,210.84,211.17,1200.0,210.85,211.17,210.84,211.17,1200.0
2018-08-06 12:35:00,211.22,211.55,211.21,211.31,4129.0,211.22,211.55,211.21,211.31,4129.0
2018-08-06 12:40:00,211.4,211.51,211.05,211.12,7400.0,211.4,211.51,211.05,211.12,7400.0
2018-08-06 12:45:00,211.13,211.49,211.12,211.41,15576.0,211.13,211.49,211.12,211.41,15576.0
2018-08-06 12:50:00,211.42,211.56,211.41,211.56,800.0,211.42,211.56,211.41,211.56,800.0
2018-08-06 12:55:00,211.79,212.12,211.79,212.06,3600.0,211.79,212.12,211.79,212.06,3600.0
2018-08-06 13:00:00,212.17,212.36,212.17,212.32,2512.0,212.17,212.36,212.17,212.32,2512.0
2018-08-06 13:05:00,212.36,212.44,212.25,212.36,4000.0,212.36,212.44,212.25,212.36,4000.0
2018-08-06 13:10:00,212.41,212.98,212.36,212.79,16100.0,212.41,212.98,212.36,212.79,16100.0
2018-08-06 13:15:00,212.8,213.0,211.82,211.82,11566.0,212.8,213.0,211.82,211.82,11566.0
2018-08-06 13:20:00,212.17,212.23,212.0,212.02,3180.0,212.17,212.23,212.0,212.02,3180.0
2018-08-06 13:25:00,212.05,212.05,212.05,212.05,100.0,212.05,212.05,212.05,212.05,100.0
2018-08-06 13:30:00,212.09,212.1,211.93,211.94,300.0,212.09,212.1,211.93,211.94,300.0
2018-08-06 13:35:00,212.05,212.05,211.83,211.93,1200.0,212.05,212.05,211.83,211.93,1200.0
2018-08-06 13:40:00,211.82,211.82,211.66,211.74,1125.0,211.82,211.82,211.66,211.74,1125.0
2018-08-06 13:45:00,211.67,211.67,211.59,211.59,500.0,211.67,211.67,211.59,211.59,500.0
2018-08-06 13:50:00,211.58,211.6,211.18,211.19,6752.0,211.58,211.6,211.18,211.19,6752.0
2018-08-06 13:55:00,211.18,211.32,211.18,211.23,2000.0,211.18,211.32,211.18,211.23,2000.0
2018-08-06 14:00:00,211.29,211.81,211.29,211.81,7153.0,211.29,211.81,211.29,211.81,7153.0
2018-08-06 14:05:00,211.81,212.24,211.79,211.96,2215.0,211.81,212.24,211.79,211.96,2215.0
2018-08-06 14:10:00,211.99,212.14,211.87,212.06,9757.0,211.99,212.14,211.87,212.06,9757.0
2018-08-06 14:15:00,212.05,212.34,211.72,211.72,8223.0,212.05,212.34,211.72,211.72,8223.0
2018-08-06 14:20:00,211.99,211.99,211.42,211.42,1600.0,211.99,211.99,211.42,211.42,1600.0
2018-08-06 14:25:00,211.45,211.75,211.45,211.75,1399.0,211.45,211.75,211.45,211.75,1399.0
2018-08-06 14:30:00,211.85,211.9,211.76,211.9,400.0,211.85,211.9,211.76,211.9,400.0
2018-08-06 14:35:00,211.94,212.03,211.75,212.03,1400.0,211.94,212.03,211.75,212.03,1400.0
2018-08-06 14:40:00,212.03,212.31,211.96,212.31,1952.0,212.03,212.31,211.96,212.31,1952.0
2018-08-06 14:45:00,212.28,212.4,212.18,212.33,1000.0,212.28,212.4,212.18,212.33,1000.0
2018-08-06 14:50:00,212.22,212.26,212.14,212.19,2100.0,212.22,212.26,212.14,212.19,2100.0
2018-08-06 14:55:00,212.1,212.25,211.99,212.25,500.0,212.1,212.25,211.99,212.25,500.0
2018-08-06 15:00:00,211.99,212.23,211.8,211.89,800.0,211.99,212.23,211.8,211.89,800.0
2018-08-06 15:05:00,212.01,212.01,211.77,211.84,900.0,212.01,212.01,211.77,211.84,900.0
2018-08-06 15:10:00,211.95,211.95,211.95,211.95,100.0,211.95,211.95,211.95,211.95,100.0
2018-08-06 15:15:00,211.78,211.84,211.72,211.72,3200.0,211.78,211.84,211.72,211.72,3200.0
2018-08-06 15:20:00,211.84,211.84,211.71,211.8,500.0,211.84,211.84,211.71,211.8,500.0
2018-08-06 15:25:00,211.86,212.03,211.84,211.99,1300.0,211.86,212.03,211.84,211.99,1300.0
2018-08-06 15:30:00,211.9,212.24,211.9,212.19,2600.0,211.9,212.24,211.9,212.19,2600.0
2018-08-06 15:35:00,212.15,212.2,212.08,212.08,1146.0,212.15,212.2,212.08,212.08,1146.0
2018-08-06 15:40:00,212.06,212.13,211.99,211.99,1879.0,212.06,212.13,211.99,211.99,1879.0
2018-08-06 15:45:00,211.99,212.04,211.78,211.89,2600.0,211.99,212.04,211.78,211.89,2600.0
2018-08-06 15:50:00,211.89,212.27,211.88,211.98,3580.0,211.89,212.27,211.88,211.98,3580.0
2018-08-06 15:55:00,212.0,212.14,211.91,212.0,9073.0,212.0,212.14,211.91,212.0,9073.0
2018-08-07 09:30:00,212.0,212.5,210.56,212.5,5078.0,212.0,212.5,210.56,212.5,5078.0
2018-08-07 09:35:00,212.5,212.5,211.77,211.77,1689.0,212.5,212.5,211.77,211.77,1689.0
2018-08-07 09:40:00,212.18,212.18,211.8,211.8,900.0,212.18,212.18,211.8,211.8,900.0
2018-08-07 09:45:00,211.8,211.8,210.79,210.98,2000.0,211.8,211.8,210.79,210.98,2000.0
2018-08-07 09:50:00,210.91,211.76,210.79,211.75,2500.0,210.91,211.76,210.79,211.75,2500.0
2018-08-07 09:55:00,211.61,211.61,211.61,211.61,100.0,211.61,211.61,211.61,211.61,100.0
2018-08-07 10:00:00,211.83,211.89,210.97,211.89,2910.0,211.83,211.89,210.97,211.89,2910.0
2018-08-07 10:05:00,211.89,212.0,211.89,212.0,400.0,211.89,212.0,211.89,212.0,400.0
2018-08-07 10:10:00,212.19,212.22,211.76,211.99,1100.0,212.19,212.22,211.76,211.99,1100.0
2018-08-07 10:15:00,211.81,211.9,211.36,211.36,1200.0,211.81,211.9,211.36,211.36,1200.0
2018-08-07 10:20:00,211.59,212.21,211.59,211.96,2400.0,211.59,212.21,211.59,211.96,2400.0
2018-08-07 10:25:00,212.22,212.5,212.22,212.5,1531.0,212.22,212.5,212.22,212.5,1531.0
2018-08-07 10:30:00,212.5,212.69,212.03,212.27,2300.0,212.5,212.69,212.03,212.27,2300.0
2018-08-07 10:35:00,212.4,212.4,211.83,211.84,800.0,212.4,212.4,211.83,211.84,800.0
2018-08-07 10:40:00,211.86,211.95,211.42,211.68,2807.0,211.86,211.95,211.42,211.68,2807.0
2018-08-07 10:45:00,211.8,212.49,211.8,212.13,9496.0,211.8,212.49,211.8,212.13,9496.0
2018-08-07 10:50:00,212.12,212.49,212.12,212.46,10300.0,212.12,212.49,212.12,212.46,10300.0
2018-08-07 10:55:00,212.4,212.49,212.21,212.21,602.0,212.4,212.49,212.21,212.21,602.0
2018-08-07 11:00:00,211.87,211.87,211.85,211.85,300.0,211.87,211.87,211.85,211.85,300.0
2018-08-07 11:05:00,212.27,212.41,212.27,212.39,2300.0,212.27,212.41,212.27,212.39,2300.0
2018-08-07 11:10:00,212.38,212.42,212.0,212.02,600.0,212.38,212.42,212.0,212.02,600.0
2018-08-07 11:15:00,212.02,212.02,212.02,212.02,0.0,212.02,212.02,212.02,212.02,0.0
2018-08-07 11:20:00,211.86,211.86,211.56,211.62,400.0,211.86,211.86,211.56,211.62,400.0
2018-08-07 11:25:00,211.48,211.59,211.41,211.59,700.0,211.48,211.59,211.41,211.59,700.0
2018-08-07 11:30:00,211.43,211.53,211.17,211.38,1244.0,211.43,211.53,211.17,211.38,1244.0
2018-08-07 11:35:00,211.4,211.73,211.4,211.72,904.0,211.4,211.73,211.4,211.72,904.0
2018-08-07 11:40:00,211.91,211.95,211.91,211.95,400.0,211.91,211.95,211.91,211.95,400.0
2018-08-07 11:45:00,211.79,211.79,211.28,211.33,2365.0,211.79,211.79,211.28,211.33,2365.0
2018-08-07 11:50:00,211.34,211.35,211.34,211.34,100.0,211.34,211.35,211.34,211.34,100.0
2018-08-07 11:55:00,211.34,211.35,211.34,211.34,100.0,211.34,211.35,211.34,211.34,100.0
2018-08-07 12:00:00,211.14,211.45,211.14,211.3,500.0,211.14,211.45,211.14,211.3,500.0
2018-08-07 12:05:00,211.3,211.3,211.3,211.3,0.0,211.3,211.3,211.3,211.3,0.0
2018-08-07 12:10:00,211.38,211.47,211.16,211.16,1000.0,211.38,211.47,211.16,211.16,1000.0
2018-08-07 12:15:00,211.17,211.5,211.17,211.5,200.0,211.17,211.5,211.17,211.5,200.0
2018-08-07 12:20:00,211.5,211.83,211.38,211.83,1100.0,211.5,211.83,211.38,211.83,1100.0
2018-08-07 12:25:00,212.13,212.13,211.51,211.84,1600.0,212.13,212.13,211.51,211.84,1600.0
2018-08-07 12:30:00,211.68,211.68,211.52,211.52,317.0,211.68,211.68,211.52,211.52,317.0
2018-08-07 12:35:00,211.5,211.5,211.41,211.41,200.0,211.5,211.5,211.41,211.41,200.0
2018-08-07 12:40:00,211.82,212.0,211.8,211.8,760.0,211.82,212.0,211.8,211.8,760.0
2018-08-07 12:45:00,212.08,212.34,212.08,212.34,1900.0,212.08,212.34,212.08,212.34,1900.0
2018-08-07 12:50:00,212.17,212.17,212.17,212.17,200.0,212.17,212.17,212.17,212.17,200.0
2018-08-07 12:55:00,212.22,212.25,212.22,212.25,310.0,212.22,212.25,212.22,212.25,310.0
2018-08-07 13:00:00,212.05,212.1,212.01,212.01,500.0,212.05,212.1,212.01,212.01,500.0
2018-08-07 13:05:00,211.82,211.82,211.68,211.76,1100.0,211.82,211.82,211.68,211.76,1100.0
2018-08-07 13:10:00,211.66,211.66,211.65,211.65,200.0,211.66,211.66,211.65,211.65,200.0
2018-08-07 13:15:00,211.68,211.69,211.68,211.68,795.0,211.68,211.69,211.68,211.68,795.0
2018-08-07 13:20:00,211.61,211.61,211.61,211.61,100.0,211.61,211.61,211.61,211.61,100.0
2018-08-07 13:25:00,211.68,211.69,211.61,211.61,498.0,211.68,211.69,211.61,211.61,498.0
2018-08-07 13:30:00,211.77,212.08,211.6,212.08,1600.0,211.77,212.08,211.6,212.08,1600.0
2018-08-07 13:35:00,212.07,212.07,211.93,211.95,556.0,212.07,212.07,211.93,211.95,556.0
2018-08-07 13:40:00,211.77,212.28,211.77,212.17,6790.0,211.77,212.28,211.77,212.17,6790.0
2018-08-07 13:45:00,212.25,212.86,212.13,212.77,6478.0,212.25,212.86,212.13,212.77,6478.0
2018-08-07 13:50:00,212.8,213.03,212.63,213.03,11406.0,212.8,213.03,212.63,213.03,11406.0
2018-08-07 13:55:00,213.02,213.02,212.76,212.78,4168.0,213.02,213.02,212.76,212.78,4168.0
2018-08-07 14:00:00,212.68,213.0,212.67,212.9,4250.0,212.68,213.0,212.67,212.9,4250.0
2018-08-07 14:05:00,212.93,213.0,212.87,213.0,4500.0,212.93,213.0,212.87,213.0,4500.0
2018-08-07 14:10:00,213.0,213.05,212.84,212.96,7918.0,213.0,213.05,212.84,212.96,7918.0
2018-08-07 14:15:00,212.94,213.01,212.69,212.69,7201.0,212.94,213.01,212.69,212.69,7201.0
2018-08-07 14:20:00,212.67,212.74,212.58,212.74,2600.0,212.67,212.74,212.58,212.74,2600.0
2018-08-07 14:25:00,212.47,212.47,212.47,212.47,200.0,212.47,212.47,212.47,212.47,200.0
2018-08-07 14:30:00,212.56,212.56,212.1,212.1,800.0,212.56,212.56,212.1,212.1,800.0
2018-08-07 14:35:00,212.1,212.49,211.83,212.49,2700.0,212.1,212.49,211.83,212.49,2700.0
2018-08-07 14:40:00,212.39,212.49,212.32,212.49,400.0,212.39,212.49,212.32,212.49,400.0
2018-08-07 14:45:00,212.58,212.58,212.27,212.27,1500.0,212.58,212.58,212.27,212.27,1500.0
2018-08-07 14:50:00,212.36,212.74,212.35,212.67,3985.0,212.36,212.74,212.35,212.67,3985.0
2018-08-07 14:55:00,212.73,212.73,212.6,212.6,400.0,212.73,212.73,212.6,212.6,400.0
2018-08-07 15:00:00,212.49,212.49,212.12,212.12,1080.0,212.49,212.49,212.12,212.12,1080.0
2018-08-07 15:05:00,212.37,212.37,211.96,211.98,2039.0,212.37,212.37,211.96,211.98,2039.0
2018-08-07 15:10:00,212.12,212.32,212.08,212.28,923.0,212.12,212.32,212.08,212.28,923.0
2018-08-07 15:15:00,212.21,212.25,211.98,212.09,2735.0,212.21,212.25,211.98,212.09,2735.0
2018-08-07 15:20:00,211.95,212.36,211.94,212.36,1201.0,211.95,212.36,211.94,212.36,1201.0
2018-08-07 15:25:00,212.2,212.2,212.2,212.2,400.0,212.2,212.2,212.2,212.2,400.0
2018-08-07 15:30:00,212.01,212.23,211.99,212.1,701.0,212.01,212.23,211.99,212.1,701.0
2018-08-07 15:35:00,211.97,212.07,211.74,211.74,1763.0,211.97,212.07,211.74,211.74,1763.0
2018-08-07 15:40:00,211.91,212.35,211.76,212.35,14578.0,211.91,212.35,211.76,212.35,14578.0
2018-08-07 15:45:00,212.39,212.49,212.18,212.19,14085.0,212.39,212.49,212.18,212.19,14085.0
2018-08-07 15:50:00,212.33,212.34,211.9,211.91,3206.0,212.33,212.34,211.9,211.91,3206.0
2018-08-07 15:55:00,211.99,212.15,211.71,212.15,12277.0,211.99,212.15,211.71,212.15,12277.0
2018-08-08 09:30:00,212.1,212.1,208.31,209.65,1311.0,212.1,212.1,208.31,209.65,1311.0
2018-08-08 09:35:00,211.72,212.46,210.76,212.46,1235.0,211.72,212.46,210.76,212.46,1235.0
2018-08-08 09:40:00,210.87,210.89,210.87,210.89,435.0,210.87,210.89,210.87,210.89,435.0
2018-08-08 09:45:00,211.19,211.99,210.72,211.5,1394.0,211.19,211.99,210.72,211.5,1394.0
2018-08-08 09:50:00,211.36,211.36,211.0,211.0,1400.0,211.36,211.36,211.0,211.0,1400.0
2018-08-08 09:55:00,210.76,210.77,210.76,210.77,200.0,210.76,210.77,210.76,210.77,200.0
2018-08-08 10:00:00,210.83,210.83,210.82,210.82,200.0,210.83,210.83,210.82,210.82,200.0
2018-08-08 10:05:00,210.93,210.96,210.93,210.96,200.0,210.93,210.96,210.93,210.96,200.0
2018-08-08 10:10:00,211.09,211.39,211.08,211.39,300.0,211.09,211.39,211.08,211.39,300.0
2018-08-08 10:15:00,211.06,211.07,211.06,211.07,300.0,211.06,211.07,211.06,211.07,300.0
2018-08-08 10:20:00,211.34,211.34,210.47,210.47,1100.0,211.34,211.34,210.47,210.47,1100.0
2018-08-08 10:25:00,210.31,210.57,210.31,210.46,615.0,210.31,210.57,210.31,210.46,615.0
2018-08-08 10:30:00,210.44,210.66,210.22,210.31,1320.0,210.44,210.66,210.22,210.31,1320.0
2018-08-08 10:35:00,210.19,210.4,209.92,210.17,6415.0,210.19,210.4,209.92,210.17,6415.0
2018-08-08 10:40:00,210.28,210.28,210.27,210.28,300.0,210.28,210.28,210.27,210.28,300.0
2018-08-08 10:45:00,210.16,210.84,210.16,210.84,1100.0,210.16,210.84,210.16,210.84,1100.0
2018-08-08 10:50:00,210.83,211.19,210.83,210.94,2350.0,210.83,211.19,210.83,210.94,2350.0
2018-08-08 10:55:00,211.21,211.21,210.87,211.02,1300.0,211.21,211.21,210.87,211.02,1300.0
2018-08-08 11:00:00,211.02,211.02,211.02,211.02,200.0,211.02,211.02,211.02,211.02,200.0
2018-08-08 11:05:00,211.03,211.24,210.88,210.88,1400.0,211.03,211.24,210.88,210.88,1400.0
2018-08-08 11:10:00,210.89,211.12,210.89,211.02,1300.0,210.89,211.12,210.89,211.02,1300.0
2018-08-08 11:15:00,211.04,211.04,211.04,211.04,200.0,211.04,211.04,211.04,211.04,200.0
2018-08-08 11:20:00,211.06,211.09,210.76,210.76,700.0,211.06,211.09,210.76,210.76,700.0
2018-08-08 11:25:00,210.83,211.03,210.83,211.03,200.0,210.83,211.03,210.83,211.03,200.0
2018-08-08 11:30:00,211.1,211.13,210.82,211.08,4400.0,211.1,211.13,210.82,211.08,4400.0
2018-08-08 11:35:00,211.22,211.22,211.03,211.03,600.0,211.22,211.22,211.03,211.03,600.0
2018-08-08 11:40:00,211.03,211.14,211.03,211.14,700.0,211.03,211.14,211.03,211.14,700.0
2018-08-08 11:45:00,211.29,211.29,211.14,211.14,700.0,211.29,211.29,211.14,211.14,700.0
2018-08-08 11:50:00,211.29,211.29,210.76,211.1,3200.0,211.29,211.29,210.76,211.1,3200.0
2018-08-08 11:55:00,211.02,211.17,210.92,211.0,3360.0,211.02,211.17,210.92,211.0,3360.0
2018-08-08 12:00:00,210.99,211.0,210.56,210.88,7596.0,210.99,211.0,210.56,210.88,7596.0
2018-08-08 12:05:00,210.92,211.17,210.85,210.85,1669.0,210.92,211.17,210.85,210.85,1669.0
2018-08-08 12:10:00,210.99,211.14,210.99,211.14,200.0,210.99,211.14,210.99,211.14,200.0
2018-08-08 12:15:00,211.42,211.54,211.42,211.53,500.0,211.42,211.54,211.42,211.53,500.0
2018-08-08 12:20:00,211.64,211.68,211.47,211.47,800.0,211.64,211.68,211.47,211.47,800.0
2018-08-08 12:25:00,211.19,211.39,211.18,211.3,2000.0,211.19,211.39,211.18,211.3,2000.0
2018-08-08 12:30:00,211.4,211.85,211.4,211.81,8623.0,211.4,211.85,211.4,211.81,8623.0
2018-08-08 12:35:00,211.82,212.45,211.82,212.34,7137.0,211.82,212.45,211.82,212.34,7137.0
2018-08-08 12:40:00,212.31,212.55,211.75,211.75,9570.0,212.31,212.55,211.75,211.75,9570.0
2018-08-08 12:45:00,212.0,212.11,211.77,212.11,1600.0,212.0,212.11,211.77,212.11,1600.0
2018-08-08 12:50:00,212.11,212.11,212.11,212.11,0.0,212.11,212.11,212.11,212.11,0.0
2018-08-08 12:55:00,211.72,211.72,211.72,211.72,300.0,211.72,211.72,211.72,211.72,300.0
2018-08-08 13:00:00,211.66,211.77,211.65,211.65,440.0,211.66,211.77,211.65,211.65,440.0
2018-08-08 13:05:00,211.83,211.95,211.75,211.75,1103.0,211.83,211.95,211.75,211.75,1103.0
2018-08-08 13:10:00,211.81,211.81,211.81,211.81,100.0,211.81,211.81,211.81,211.81,100.0
2018-08-08 13:15:00,211.81,211.82,211.57,211.57,1242.0,211.81,211.82,211.57,211.57,1242.0
2018-08-08 13:20:00,211.47,211.64,211.43,211.43,600.0,211.47,211.64,211.43,211.43,600.0
2018-08-08 13:25:00,211.44,211.86,211.42,211.42,3100.0,211.44,211.86,211.42,211.42,3100.0
2018-08-08 13:30:00,211.63,212.42,211.63,212.42,6420.0,211.63,212.42,211.63,212.42,6420.0
2018-08-08 13:35:00,212.42,212.42,212.42,212.42,0.0,212.42,212.42,212.42,212.42,0.0
2018-08-08 13:40:00,211.94,212.37,211.94,212.37,3200.0,211.94,212.37,211.94,212.37,3200.0
2018-08-08 13:45:00,212.3,212.48,212.05,212.34,8645.0,212.3,212.48,212.05,212.34,8645.0
2018-08-08 13:50:00,212.18,212.41,212.15,212.15,4950.0,212.18,212.41,212.15,212.15,4950.0
2018-08-08 13:55:00,211.88,211.88,211.88,211.88,100.0,211.88,211.88,211.88,211.88,100.0
2018-08-08 14:00:00,211.96,211.96,211.86,211.92,900.0,211.96,211.96,211.86,211.92,900.0
2018-08-08 14:05:00,211.8,211.97,211.8,211.97,300.0,211.8,211.97,211.8,211.97,300.0
2018-08-08 14:10:00,211.88,211.89,211.58,211.87,1410.0,211.88,211.89,211.58,211.87,1410.0
2018-08-08 14:15:00,211.84,212.04,211.78,211.9,895.0,211.84,212.04,211.78,211.9,895.0
2018-08-08 14:20:00,211.82,211.92,211.82,211.83,600.0,211.82,211.92,211.82,211.83,600.0
2018-08-08 14:25:00,212.0,212.05,212.0,212.05,300.0,212.0,212.05,212.0,212.05,300.0
2018-08-08 14:30:00,211.95,212.15,211.81,211.81,3400.0,211.95,212.15,211.81,211.81,3400.0
2018-08-08 14:35:00,211.81,211.81,211.81,211.81,0.0,211.81,211.81,211.81,211.81,0.0
2018-08-08 14:40:00,211.8,212.2,211.8,212.11,4711.0,211.8,212.2,211.8,212.11,4711.0
2018-08-08 14:45:00,212.03,212.39,212.0,212.3,9780.0,212.03,212.39,212.0,212.3,9780.0
2018-08-08 14:50:00,212.19,212.57,212.19,212.29,12593.0,212.19,212.57,212.19,212.29,12593.0
2018-08-08 14:55:00,212.2,212.34,212.06,212.18,1950.0,212.2,212.34,212.06,212.18,1950.0
2018-08-08 15:00:00,212.27,212.27,212.08,212.08,300.0,212.27,212.27,212.08,212.08,300.0
2018-08-08 15:05:00,212.1,212.13,212.1,212.11,600.0,212.1,212.13,212.1,212.11,600.0
2018-08-08 15:10:00,212.12,212.29,211.99,212.05,2100.0,212.12,212.29,211.99,212.05,2100.0
2018-08-08 15:15:00,212.09,212.45,212.07,212.11,5800.0,212.09,212.45,212.07,212.11,5800.0
2018-08-08 15:20:00,212.3,212.75,212.3,212.71,14672.0,212.3,212.75,212.3,212.71,14672.0
2018-08-08 15:25:00,212.74,212.74,212.37,212.47,3993.0,212.74,212.74,212.37,212.47,3993.0
2018-08-08 15:30:00,212.43,212.73,212.4,212.4,2205.0,212.43,212.73,212.4,212.4,2205.0
2018-08-08 15:35:00,212.5,212.66,212.42,212.42,3200.0,212.5,212.66,212.42,212.42,3200.0
2018-08-08 15:40:00,212.56,212.63,212.44,212.59,1100.0,212.56,212.63,212.44,212.59,1100.0
2018-08-08 15:45:00,212.54,212.71,212.36,212.36,2395.0,212.54,212.71,212.36,212.36,2395.0
2018-08-08 15:50:00,212.48,212.69,212.18,212.18,2998.0,212.48,212.69,212.18,212.18,2998.0
2018-08-08 15:55:00,212.41,212.41,211.99,212.08,8044.0,212.41,212.41,211.99,212.08,8044.0
2018-08-09 09:30:00,212.56,213.81,212.56,212.97,919.0,212.56,213.81,212.56,212.97,919.0
2018-08-09 09:35:00,213.38,213.45,213.08,213.08,1100.0,213.38,213.45,213.08,213.08,1100.0
2018-08-09 09:40:00,214.16,214.68,214.15,214.47,1400.0,214.16,214.68,214.15,214.47,1400.0
2018-08-09 09:45:00,214.42,214.42,214.33,214.33,300.0,214.42,214.42,214.33,214.33,300.0
2018-08-09 09:50:00,214.33,214.33,214.33,214.33,0.0,214.33,214.33,214.33,214.33,0.0
2018-08-09 09:55:00,214.34,214.87,214.03,214.87,2700.0,214.34,214.87,214.03,214.87,2700.0
2018-08-09 10:00:00,214.34,214.34,214.34,214.34,200.0,214.34,214.34,214.34,214.34,200.0
2018-08-09 10:05:00,214.44,214.94,214.41,214.94,7392.0,214.44,214.94,214.41,214.94,7392.0
2018-08-09 10:10:00,215.0,215.13,215.0,215.08,1513.0,215.0,215.13,215.0,215.08,1513.0
2018-08-09 10:15:00,214.97,214.97,214.8,214.91,500.0,214.97,214.97,214.8,214.91,500.0
2018-08-09 10:20:00,214.84,214.93,214.74,214.8,800.0,214.84,214.93,214.74,214.8,800.0
2018-08-09 10:25:00,214.7,215.14,214.7,214.8,3200.0,214.7,215.14,214.7,214.8,3200.0
2018-08-09 10:30:00,214.94,214.97,214.36,214.36,900.0,214.94,214.97,214.36,214.36,900.0
2018-08-09 10:35:00,214.46,214.46,214.22,214.22,1500.0,214.46,214.46,214.22,214.22,1500.0
2018-08-09 10:40:00,213.96,214.18,213.96,213.98,600.0,213.96,214.18,213.96,213.98,600.0
2018-08-09 10:45:00,213.92,214.02,213.71,213.71,1300.0,213.92,214.02,213.71,213.71,1300.0
2018-08-09 10:50:00,214.05,214.21,213.86,214.06,2815.0,214.05,214.21,213.86,214.06,2815.0
2018-08-09 10:55:00,213.89,214.13,213.89,214.09,400.0,213.89,214.13,213.89,214.09,400.0
2018-08-09 11:00:00,213.95,214.33,213.71,214.33,1300.0,213.95,214.33,213.71,214.33,1300.0
2018-08-09 11:05:00,214.34,214.81,214.33,214.7,5271.0,214.34,214.81,214.33,214.7,5271.0
2018-08-09 11:10:00,214.72,214.72,214.41,214.45,3900.0,214.72,214.72,214.41,214.45,3900.0
2018-08-09 11:15:00,214.52,214.52,214.25,214.25,1000.0,214.52,214.52,214.25,214.25,1000.0
2018-08-09 11:20:00,214.25,214.25,214.25,214.25,0.0,214.25,214.25,214.25,214.25,0.0
2018-08-09 11:25:00,214.23,214.45,214.22,214.36,1947.0,214.23,214.45,214.22,214.36,1947.0
2018-08-09 11:30:00,214.39,214.39,214.25,214.34,600.0,214.39,214.39,214.25,214.34,600.0
2018-08-09 11:35:00,214.1,214.35,214.1,214.35,1000.0,214.1,214.35,214.1,214.35,1000.0
2018-08-09 11:40:00,214.14,214.14,214.13,214.13,400.0,214.14,214.14,214.13,214.13,400.0
2018-08-09 11:45:00,214.1,214.11,213.92,213.94,1200.0,214.1,214.11,213.92,213.94,1200.0
2018-08-09 11:50:00,213.99,214.08,213.67,213.67,700.0,213.99,214.08,213.67,213.67,700.0
2018-08-09 11:55:00,213.73,213.99,213.73,213.99,400.0,213.73,213.99,213.73,213.99,400.0
2018-08-09 12:00:00,213.91,214.04,213.9,213.96,1100.0,213.91,214.04,213.9,213.96,1100.0
2018-08-09 12:05:00,213.93,214.09,213.77,214.09,664.0,213.93,214.09,213.77,214.09,664.0
2018-08-09 12:10:00,213.88,214.06,213.88,213.93,400.0,213.88,214.06,213.88,213.93,400.0
2018-08-09 12:15:00,214.06,214.06,214.05,214.06,100.0,214.06,214.06,214.05,214.06,100.0
2018-08-09 12:20:00,213.95,214.1,213.81,213.81,700.0,213.95,214.1,213.81,213.81,700.0
2018-08-09 12:25:00,213.79,213.83,213.65,213.65,1000.0,213.79,213.83,213.65,213.65,1000.0
2018-08-09 12:30:00,213.77,213.77,213.6,213.76,1600.0,213.77,213.77,213.6,213.76,1600.0
2018-08-09 12:35:00,213.66,213.88,213.65,213.78,700.0,213.66,213.88,213.65,213.78,700.0
2018-08-09 12:40:00,213.72,213.93,213.71,213.93,1700.0,213.72,213.93,213.71,213.93,1700.0
2018-08-09 12:45:00,213.93,214.12,213.87,214.0,1800.0,213.93,214.12,213.87,214.0,1800.0
2018-08-09 12:50:00,214.12,214.35,214.12,214.24,1628.0,214.12,214.35,214.12,214.24,1628.0
2018-08-09 12:55:00,214.38,214.38,214.24,214.24,300.0,214.38,214.38,214.24,214.24,300.0
2018-08-09 13:00:00,214.12,214.26,214.12,214.25,1300.0,214.12,214.26,214.12,214.25,1300.0
2018-08-09 13:05:00,214.26,214.4,214.26,214.28,1800.0,214.26,214.4,214.26,214.28,1800.0
2018-08-09 13:10:00,214.31,214.31,214.23,214.31,1054.0,214.31,214.31,214.23,214.31,1054.0
2018-08-09 13:15:00,214.24,214.31,214.12,214.18,6154.0,214.24,214.31,214.12,214.18,6154.0
2018-08-09 13:20:00,214.14,214.35,214.13,214.2,5100.0,214.14,214.35,214.13,214.2,5100.0
2018-08-09 13:25:00,214.2,214.2,214.2,214.2,0.0,214.2,214.2,214.2,214.2,0.0
2018-08-09 13:30:00,214.3,214.3,213.64,213.64,1800.0,214.3,214.3,213.64,213.64,1800.0
2018-08-09 13:35:00,213.68,213.71,213.58,213.63,600.0,213.68,213.71,213.58,213.63,600.0
2018-08-09 13:40:00,213.67,213.67,213.53,213.62,1203.0,213.67,213.67,213.53,213.62,1203.0
2018-08-09 13:45:00,213.5,213.5,213.32,213.32,300.0,213.5,213.5,213.32,213.32,300.0
2018-08-09 13:50:00,213.45,213.45,212.96,212.97,1600.0,213.45,213.45,212.96,212.97,1600.0
2018-08-09 13:55:00,213.1,213.25,212.96,213.24,1926.0,213.1,213.25,212.96,213.24,1926.0
2018-08-09 14:00:00,213.2,213.2,213.11,213.14,710.0,213.2,213.2,213.11,213.14,710.0
2018-08-09 14:05:00,213.06,213.06,213.03,213.03,200.0,213.06,213.06,213.03,213.03,200.0
2018-08-09 14:10:00,212.94,213.45,212.94,213.45,6877.0,212.94,213.45,212.94,213.45,6877.0
2018-08-09 14:15:00,213.45,213.45,213.22,213.28,2800.0,213.45,213.45,213.22,213.28,2800.0
2018-08-09 14:20:00,213.48,213.9,213.46,213.9,4200.0,213.48,213.9,213.46,213.9,4200.0
2018-08-09 14:25:00,213.71,214.0,213.71,213.97,4497.0,213.71,214.0,213.71,213.97,4497.0
2018-08-09 14:30:00,213.88,213.88,213.71,213.71,900.0,213.88,213.88,213.71,213.71,900.0
2018-08-09 14:35:00,213.71,213.71,213.71,213.71,0.0,213.71,213.71,213.71,213.71,0.0
2018-08-09 14:40:00,213.39,213.39,213.39,213.39,100.0,213.39,213.39,213.39,213.39,100.0
2018-08-09 14:45:00,213.51,213.52,213.51,213.52,200.0,213.51,213.52,213.51,213.52,200.0
2018-08-09 14:50:00,213.4,213.47,213.4,213.47,461.0,213.4,213.47,213.4,213.47,461.0
2018-08-09 14:55:00,213.32,213.41,213.21,213.41,400.0,213.32,213.41,213.21,213.41,400.0
2018-08-09 15:00:00,213.21,213.54,213.21,213.4,500.0,213.21,213.54,213.21,213.4,500.0
2018-08-09 15:05:00,213.43,213.5,213.25,213.34,1200.0,213.43,213.5,213.25,213.34,1200.0
2018-08-09 15:10:00,213.41,213.41,213.13,213.19,800.0,213.41,213.41,213.13,213.19,800.0
2018-08-09 15:15:00,213.04,213.58,213.04,213.46,4509.0,213.04,213.58,213.04,213.46,4509.0
2018-08-09 15:20:00,213.35,213.35,213.12,213.33,3513.0,213.35,213.35,213.12,213.33,3513.0
2018-08-09 15:25:00,213.51,213.51,213.22,213.22,600.0,213.51,213.51,213.22,213.22,600.0
2018-08-09 15:30:00,213.5,213.64,213.5,213.58,2405.0,213.5,213.64,213.5,213.58,2405.0
2018-08-09 15:35:00,213.39,213.49,213.39,213.49,200.0,213.39,213.49,213.39,213.49,200.0
2018-08-09 15:40:00,213.3,213.41,213.26,213.41,900.0,213.3,213.41,213.26,213.41,900.0
2018-08-09 15:45:00,213.5,213.52,213.18,213.26,4205.0,213.5,213.52,213.18,213.26,4205.0
2018-08-09 15:50:00,213.32,213.35,213.09,213.09,3894.0,213.32,213.35,213.09,213.09,3894.0
2018-08-09 15:55:00,213.2,213.52,212.93,213.18,16710.0,213.2,213.52,212.93,213.18,16710.0
2018-08-10 09:30:00,212.87,213.58,212.87,213.58,2687.0,212.87,213.58,212.87,213.58,2687.0
2018-08-10 09:35:00,214.14,214.14,214.14,214.14,200.0,214.14,214.14,214.14,214.14,200.0
2018-08-10 09:40:00,214.44,214.81,213.81,214.81,4000.0,214.44,214.81,213.81,214.81,4000.0
2018-08-10 09:45:00,215.34,216.3,215.03,215.78,3699.0,215.34,216.3,215.03,215.78,3699.0
2018-08-10 09:50:00,215.87,216.14,215.71,215.89,1100.0,215.87,216.14,215.71,215.89,1100.0
2018-08-10 09:55:00,215.83,215.84,215.83,215.83,500.0,215.83,215.84,215.83,215.83,500.0
2018-08-10 10:00:00,215.66,215.73,215.06,215.06,1800.0,215.66,215.73,215.06,215.06,1800.0
2018-08-10 10:05:00,215.28,215.57,215.28,215.53,800.0,215.28,215.57,215.28,215.53,800.0
2018-08-10 10:10:00,215.57,215.88,215.56,215.88,1619.0,215.57,215.88,215.56,215.88,1619.0
2018-08-10 10:15:00,216.36,216.8,216.13,216.8,3150.0,216.36,216.8,216.13,216.8,3150.0
2018-08-10 10:20:00,216.88,217.32,216.73,216.73,7491.0,216.88,217.32,216.73,216.73,7491.0
2018-08-10 10:25:00,216.93,217.46,216.93,217.16,2900.0,216.93,217.46,216.93,217.16,2900.0
2018-08-10 10:30:00,216.98,216.98,216.31,216.31,6200.0,216.98,216.98,216.31,216.31,6200.0
2018-08-10 10:35:00,216.39,216.52,216.39,216.45,2000.0,216.39,216.52,216.39,216.45,2000.0
2018-08-10 10:40:00,216.01,216.01,215.36,215.36,1300.0,216.01,216.01,215.36,215.36,1300.0
2018-08-10 10:45:00,215.12,215.66,215.04,215.66,2301.0,215.12,215.66,215.04,215.66,2301.0
2018-08-10 10:50:00,215.53,215.54,214.55,215.21,1200.0,215.53,215.54,214.55,215.21,1200.0
2018-08-10 10:55:00,214.57,215.3,214.57,215.3,1900.0,214.57,215.3,214.57,215.3,1900.0
2018-08-10 11:00:00,215.29,215.35,215.25,215.34,1400.0,215.29,215.35,215.25,215.34,1400.0
2018-08-10 11:05:00,215.34,215.53,215.22,215.34,2000.0,215.34,215.53,215.22,215.34,2000.0
2018-08-10 11:10:00,215.34,215.35,214.76,214.86,2200.0,215.34,215.35,214.76,214.86,2200.0
2018-08-10 11:15:00,215.12,215.2,215.06,215.2,705.0,215.12,215.2,215.06,215.2,705.0
2018-08-10 11:20:00,215.41,215.41,215.28,215.28,700.0,215.41,215.41,215.28,215.28,700.0
2018-08-10 11:25:00,215.48,215.77,215.4,215.41,5627.0,215.48,215.77,215.4,215.41,5627.0
2018-08-10 11:30:00,215.34,215.88,215.28,215.74,3432.0,215.34,215.88,215.28,215.74,3432.0
2018-08-10 11:35:00,215.89,215.97,215.85,215.97,300.0,215.89,215.97,215.85,215.97,300.0
2018-08-10 11:40:00,215.84,215.98,215.62,215.85,1300.0,215.84,215.98,215.62,215.85,1300.0
2018-08-10 11:45:00,215.82,215.99,215.82,215.87,1100.0,215.82,215.99,215.82,215.87,1100.0
2018-08-10 11:50:00,215.8,216.15,215.79,216.15,2550.0,215.8,216.15,215.79,216.15,2550.0
2018-08-10 11:55:00,216.1,216.46,215.99,216.28,7571.0,216.1,216.46,215.99,216.28,7571.0
2018-08-10 12:00:00,216.31,216.31,215.84,216.06,3000.0,216.31,216.31,215.84,216.06,3000.0
2018-08-10 12:05:00,216.08,216.08,216.02,216.06,1242.0,216.08,216.08,216.02,216.06,1242.0
2018-08-10 12:10:00,216.0,216.05,215.99,216.05,200.0,216.0,216.05,215.99,216.05,200.0
2018-08-10 12:15:00,215.77,215.89,215.77,215.89,200.0,215.77,215.89,215.77,215.89,200.0
2018-08-10 12:20:00,215.88,216.0,215.88,215.95,1100.0,215.88,216.0,215.88,215.95,1100.0
2018-08-10 12:25:00,215.9,215.9,215.9,215.9,100.0,215.9,215.9,215.9,215.9,100.0
2018-08-10 12:30:00,216.05,216.07,216.05,216.06,500.0,216.05,216.07,216.05,216.06,500.0
2018-08-10 12:35:00,216.06,216.06,216.05,216.06,100.0,216.06,216.06,216.05,216.06,100.0
2018-08-10 12:40:00,215.94,216.21,215.91,216.05,1600.0,215.94,216.21,215.91,216.05,1600.0
2018-08-10 12:45:00,216.02,216.02,215.98,215.99,300.0,216.02,216.02,215.98,215.99,300.0
2018-08-10 12:50:00,216.06,216.07,216.06,216.06,100.0,216.06,216.07,216.06,216.06,100.0
2018-08-10 12:55:00,216.05,216.06,216.04,216.05,250.0,216.05,216.06,216.04,216.05,250.0
2018-08-10 13:00:00,215.91,216.0,215.91,215.92,1011.0,215.91,216.0,215.91,215.92,1011.0
2018-08-10 13:05:00,215.7,215.7,215.69,215.69,300.0,215.7,215.7,215.69,215.69,300.0
2018-08-10 13:10:00,215.61,215.61,215.61,215.61,200.0,215.61,215.61,215.61,215.61,200.0
2018-08-10 13:15:00,215.44,215.44,215.23,215.4,1200.0,215.44,215.44,215.23,215.4,1200.0
2018-08-10 13:20:00,215.26,215.28,215.1,215.28,400.0,215.26,215.28,215.1,215.28,400.0
2018-08-10 13:25:00,215.26,215.26,215.14,215.14,545.0,215.26,215.26,215.14,215.14,545.0
2018-08-10 13:30:00,215.14,215.15,215.14,215.15,300.0,215.14,215.15,215.14,215.15,300.0
2018-08-10 13:35:00,215.03,215.03,214.88,214.88,1600.0,215.03,215.03,214.88,214.88,1600.0
2018-08-10 13:40:00,215.02,215.2,214.72,214.72,2175.0,215.02,215.2,214.72,214.72,2175.0
2018-08-10 13:45:00,214.72,214.9,214.72,214.9,600.0,214.72,214.9,214.72,214.9,600.0
2018-08-10 13:50:00,214.58,214.67,214.58,214.67,200.0,214.58,214.67,214.58,214.67,200.0
2018-08-10 13:55:00,214.7,214.88,214.63,214.88,809.0,214.7,214.88,214.63,214.88,809.0
2018-08-10 14:00:00,214.91,215.07,214.8,215.07,1680.0,214.91,215.07,214.8,215.07,1680.0
2018-08-10 14:05:00,215.01,215.11,214.88,215.11,600.0,215.01,215.11,214.88,215.11,600.0
2018-08-10 14:10:00,215.1,215.1,214.93,214.93,300.0,215.1,215.1,214.93,214.93,300.0
2018-08-10 14:15:00,215.09,215.09,215.07,215.07,400.0,215.09,215.09,215.07,215.07,400.0
2018-08-10 14:20:00,215.14,215.14,215.06,215.06,500.0,215.14,215.14,215.06,215.06,500.0
2018-08-10 14:25:00,215.0,215.0,214.72,214.72,2800.0,215.0,215.0,214.72,214.72,2800.0
2018-08-10 14:30:00,214.7,214.7,214.6,214.62,400.0,214.7,214.7,214.6,214.62,400.0
2018-08-10 14:35:00,214.68,214.68,214.33,214.34,700.0,214.68,214.68,214.33,214.34,700.0
2018-08-10 14:40:00,214.41,214.73,214.41,214.72,800.0,214.41,214.73,214.41,214.72,800.0
2018-08-10 14:45:00,214.59,214.72,214.59,214.63,1000.0,214.59,214.72,214.59,214.63,1000.0
2018-08-10 14:50:00,214.69,214.81,214.47,214.47,1600.0,214.69,214.81,214.47,214.47,1600.0
2018-08-10 14:55:00,214.47,214.47,214.47,214.47,0.0,214.47,214.47,214.47,214.47,0.0
2018-08-10 15:00:00,214.55,214.55,214.34,214.38,1700.0,214.55,214.55,214.34,214.38,1700.0
2018-08-10 15:05:00,214.33,214.47,214.27,214.31,13679.0,214.33,214.47,214.27,214.31,13679.0
2018-08-10 15:10:00,214.28,214.28,214.12,214.24,2800.0,214.28,214.28,214.12,214.24,2800.0
2018-08-10 15:15:00,214.14,214.43,214.14,214.28,6624.0,214.14,214.43,214.14,214.28,6624.0
2018-08-10 15:20:00,214.3,214.43,214.13,214.27,7299.0,214.3,214.43,214.13,214.27,7299.0
2018-08-10 15:25:00,214.31,214.46,214.25,214.36,1900.0,214.31,214.46,214.25,214.36,1900.0
2018-08-10 15:30:00,214.4,214.4,214.18,214.19,5137.0,214.4,214.4,214.18,214.19,5137.0
2018-08-10 15:35:00,214.21,214.25,214.09,214.09,2200.0,214.21,214.25,214.09,214.09,2200.0
2018-08-10 15:40:00,214.07,214.11,213.85,214.1,4977.0,214.07,214.11,213.85,214.1,4977.0
2018-08-10 15:45:00,214.02,214.08,213.92,213.98,1100.0,214.02,214.08,213.92,213.98,1100.0
2018-08-10 15:50:00,214.0,214.32,213.99,214.22,5100.0,214.0,214.32,213.99,214.22,5100.0
2018-08-10 15:55:00,214.12,214.31,213.95,213.95,14996.0,214.12,214.31,213.95,213.95,14996.0
2018-08-13 09:30:00,214.21,214.32,214.16,214.16,2019.0,214.21,214.32,214.16,214.16,2019.0
2018-08-13 09:35:00,214.69,215.4,214.12,215.4,1200.0,214.69,215.4,214.12,215.4,1200.0
2018-08-13 09:40:00,215.4,215.4,215.2,215.21,900.0,215.4,215.4,215.2,215.21,900.0
2018-08-13 09:45:00,215.23,215.23,214.88,214.88,400.0,215.23,215.23,214.88,214.88,400.0
2018-08-13 09:50:00,215.29,215.4,215.29,215.4,600.0,215.29,215.4,215.29,215.4,600.0
2018-08-13 09:55:00,215.61,215.61,215.61,215.61,200.0,215.61,215.61,215.61,215.61,200.0
2018-08-13 10:00:00,215.66,215.71,215.08,215.08,1100.0,215.66,215.71,215.08,215.08,1100.0
2018-08-13 10:05:00,215.32,215.39,215.25,215.25,709.0,215.32,215.39,215.25,215.25,709.0
2018-08-13 10:10:00,215.43,215.54,215.43,215.53,643.0,215.43,215.54,215.43,215.53,643.0
2018-08-13 10:15:00,215.57,215.57,215.08,215.08,1100.0,215.57,215.57,215.08,215.08,1100.0
2018-08-13 10:20:00,215.4,215.41,215.4,215.4,400.0,215.4,215.41,215.4,215.4,400.0
2018-08-13 10:25:00,215.4,215.4,215.08,215.31,800.0,215.4,215.4,215.08,215.31,800.0
2018-08-13 10:30:00,215.03,215.31,215.02,215.02,600.0,215.03,215.31,215.02,215.02,600.0
2018-08-13 10:35:00,215.02,215.02,214.71,214.81,1200.0,215.02,215.02,214.71,214.81,1200.0
2018-08-13 10:40:00,214.73,214.73,214.43,214.43,400.0,214.73,214.73,214.43,214.43,400.0
2018-08-13 10:45:00,214.43,214.43,214.43,214.43,0.0,214.43,214.43,214.43,214.43,0.0
2018-08-13 10:50:00,214.51,215.0,214.51,214.93,1300.0,214.51,215.0,214.51,214.93,1300.0
2018-08-13 10:55:00,215.11,215.14,214.78,215.14,1400.0,215.11,215.14,214.78,215.14,1400.0
2018-08-13 11:00:00,215.15,215.15,214.87,214.87,200.0,215.15,215.15,214.87,214.87,200.0
2018-08-13 11:05:00,214.98,214.98,214.93,214.93,600.0,214.98,214.98,214.93,214.93,600.0
2018-08-13 11:10:00,214.93,214.93,214.61,214.63,500.0,214.93,214.93,214.61,214.63,500.0
2018-08-13 11:15:00,214.63,214.63,214.33,214.33,1000.0,214.63,214.63,214.33,214.33,1000.0
2018-08-13 11:20:00,214.33,214.33,214.33,214.33,0.0,214.33,214.33,214.33,214.33,0.0
2018-08-13 11:25:00,214.33,214.34,214.11,214.34,2300.0,214.33,214.34,214.11,214.34,2300.0
2018-08-13 11:30:00,214.34,214.34,214.05,214.05,900.0,214.34,214.34,214.05,214.05,900.0
2018-08-13 11:35:00,214.05,214.05,214.05,214.05,0.0,214.05,214.05,214.05,214.05,0.0
2018-08-13 11:40:00,214.05,214.05,214.05,214.05,0.0,214.05,214.05,214.05,214.05,0.0
2018-08-13 11:45:00,214.48,214.48,214.07,214.07,1504.0,214.48,214.48,214.07,214.07,1504.0
2018-08-13 11:50:00,214.16,214.16,213.68,213.68,700.0,214.16,214.16,213.68,213.68,700.0
2018-08-13 11:55:00,213.68,213.68,213.68,213.68,0.0,213.68,213.68,213.68,213.68,0.0
2018-08-13 12:00:00,213.68,213.68,213.55,213.55,200.0,213.68,213.68,213.55,213.55,200.0
2018-08-13 12:05:00,213.66,213.66,213.54,213.54,300.0,213.66,213.66,213.54,213.54,300.0
2018-08-13 12:10:00,213.86,213.94,213.5,213.5,2276.0,213.86,213.94,213.5,213.5,2276.0
2018-08-13 12:15:00,213.67,213.7,213.42,213.42,900.0,213.67,213.7,213.42,213.42,900.0
2018-08-13 12:20:00,213.43,213.43,213.43,213.43,100.0,213.43,213.43,213.43,213.43,100.0
2018-08-13 12:25:00,213.47,213.47,213.07,213.07,1600.0,213.47,213.47,213.07,213.07,1600.0
2018-08-13 12:30:00,213.07,213.07,213.07,213.07,0.0,213.07,213.07,213.07,213.07,0.0
2018-08-13 12:35:00,213.07,213.07,213.07,213.07,400.0,213.07,213.07,213.07,213.07,400.0
2018-08-13 12:40:00,213.07,213.07,213.07,213.07,100.0,213.07,213.07,213.07,213.07,100.0
2018-08-13 12:45:00,213.07,213.07,212.79,212.79,500.0,213.07,213.07,212.79,212.79,500.0
2018-08-13 12:50:00,212.79,212.79,212.79,212.79,0.0,212.79,212.79,212.79,212.79,0.0
2018-08-13 12:55:00,212.89,212.89,212.89,212.89,100.0,212.89,212.89,212.89,212.89,100.0
2018-08-13 13:00:00,212.89,212.89,212.42,212.42,805.0,212.89,212.89,212.42,212.42,805.0
2018-08-13 13:05:00,212.38,212.41,212.34,212.41,675.0,212.38,212.41,212.34,212.41,675.0
2018-08-13 13:10:00,212.64,212.75,212.63,212.75,425.0,212.64,212.75,212.63,212.75,425.0
2018-08-13 13:15:00,212.75,212.76,212.69,212.7,600.0,212.75,212.76,212.69,212.7,600.0
2018-08-13 13:20:00,212.84,212.84,212.7,212.7,400.0,212.84,212.84,212.7,212.7,400.0
2018-08-13 13:25:00,212.83,212.94,212.83,212.94,399.0,212.83,212.94,212.83,212.94,399.0
2018-08-13 13:30:00,212.94,212.94,212.94,212.94,300.0,212.94,212.94,212.94,212.94,300.0
2018-08-13 13:35:00,212.96,212.96,212.96,212.96,300.0,212.96,212.96,212.96,212.96,300.0
2018-08-13 13:40:00,212.96,212.96,212.96,212.96,0.0,212.96,212.96,212.96,212.96,0.0
2018-08-13 13:45:00,212.96,212.96,212.82,212.82,548.0,212.96,212.96,212.82,212.82,548.0
2018-08-13 13:50:00,212.82,212.82,212.82,212.82,0.0,212.82,212.82,212.82,212.82,0.0
2018-08-13 13:55:00,212.91,213.0,212.84,212.99,800.0,212.91,213.0,212.84,212.99,800.0
2018-08-13 14:00:00,212.99,213.12,212.99,213.12,1249.0,212.99,213.12,212.99,213.12,1249.0
2018-08-13 14:05:00,213.08,213.08,213.07,213.07,400.0,213.08,213.08,213.07,213.07,400.0
2018-08-13 14:10:00,213.07,213.07,213.07,213.07,0.0,213.07,213.07,213.07,213.07,0.0
2018-08-13 14:15:00,213.19,213.33,213.11,213.3,1800.0,213.19,213.33,213.11,213.3,1800.0
2018-08-13 14:20:00,213.32,213.45,213.26,213.45,1613.0,213.32,213.45,213.26,213.45,1613.0
2018-08-13 14:25:00,213.46,213.48,213.46,213.48,200.0,213.46,213.48,213.46,213.48,200.0
2018-08-13 14:30:00,213.7,213.7,213.49,213.49,900.0,213.7,213.7,213.49,213.49,900.0
2018-08-13 14:35:00,213.5,213.5,213.39,213.5,1000.0,213.5,213.5,213.39,213.5,1000.0
2018-08-13 14:40:00,213.6,213.73,213.53,213.73,820.0,213.6,213.73,213.53,213.73,820.0
2018-08-13 14:45:00,213.73,213.73,213.73,213.73,100.0,213.73,213.73,213.73,213.73,100.0
2018-08-13 14:50:00,213.73,213.76,213.64,213.64,500.0,213.73,213.76,213.64,213.64,500.0
2018-08-13 14:55:00,213.65,213.65,213.64,213.64,200.0,213.65,213.65,213.64,213.64,200.0
2018-08-13 15:00:00,213.59,213.6,213.49,213.54,300.0,213.59,213.6,213.49,213.54,300.0
2018-08-13 15:05:00,213.54,213.54,213.5,213.5,600.0,213.54,213.54,213.5,213.5,600.0
2018-08-13 15:10:00,213.6,213.7,213.49,213.7,2200.0,213.6,213.7,213.49,213.7,2200.0
2018-08-13 15:15:00,213.62,213.71,213.59,213.71,600.0,213.62,213.71,213.59,213.71,600.0
2018-08-13 15:20:00,213.68,213.68,213.41,213.53,1657.0,213.68,213.68,213.41,213.53,1657.0
2018-08-13 15:25:00,213.55,213.59,213.29,213.5,4928.0,213.55,213.59,213.29,213.5,4928.0
2018-08-13 15:30:00,213.5,213.6,213.4,213.5,5376.0,213.5,213.6,213.4,213.5,5376.0
2018-08-13 15:35:00,213.52,213.59,213.35,213.5,2400.0,213.52,213.59,213.35,213.5,2400.0
2018-08-13 15:40:00,213.5,213.59,213.47,213.59,2670.0,213.5,213.59,213.47,213.59,2670.0
2018-08-13 15:45:00,213.56,213.61,213.29,213.5,4831.0,213.56,213.61,213.29,213.5,4831.0
2018-08-13 15:50:00,213.5,213.52,213.21,213.22,13985.0,213.5,213.52,213.21,213.22,13985.0
2018-08-13 15:55:00,213.31,213.56,213.23,213.5,19912.0,213.31,213.56,213.23,213.5,19912.0
2018-08-14 09:30:00,213.5,214.13,213.5,214.13,990.0,213.5,214.13,213.5,214.13,990.0
2018-08-14 09:35:00,213.52,213.75,213.0,213.75,2136.0,213.52,213.75,213.0,213.75,2136.0
2018-08-14 09:40:00,213.66,213.66,213.15,213.15,1900.0,213.66,213.66,213.15,213.15,1900.0
2018-08-14 09:45:00,213.51,213.51,213.29,213.29,300.0,213.51,213.51,213.29,213.29,300.0
2018-08-14 09:50:00,213.62,213.62,213.62,213.62,100.0,213.62,213.62,213.62,213.62,100.0
2018-08-14 09:55:00,213.71,213.71,213.49,213.52,300.0,213.71,213.71,213.49,213.52,300.0
2018-08-14 10:00:00,213.53,213.53,213.17,213.17,300.0,213.53,213.53,213.17,213.17,300.0
2018-08-14 10:05:00,213.23,213.58,213.22,213.58,1900.0,213.23,213.58,213.22,213.58,1900.0
2018-08-14 10:10:00,213.58,213.77,213.53,213.68,1993.0,213.58,213.77,213.53,213.68,1993.0
2018-08-14 10:15:00,213.83,214.08,213.72,214.0,1615.0,213.83,214.08,213.72,214.0,1615.0
2018-08-14 10:20:00,213.93,214.11,213.93,214.03,311.0,213.93,214.11,213.93,214.03,311.0
2018-08-14 10:25:00,214.11,214.23,214.1,214.23,300.0,214.11,214.23,214.1,214.23,300.0
2018-08-14 10:30:00,214.38,214.38,214.33,214.33,200.0,214.38,214.38,214.33,214.33,200.0
2018-08-14 10:35:00,214.99,214.99,214.8,214.9,300.0,214.99,214.99,214.8,214.9,300.0
2018-08-14 10:40:00,214.93,215.17,214.81,215.16,3737.0,214.93,215.17,214.81,215.16,3737.0
2018-08-14 10:45:00,215.25,215.27,215.25,215.27,200.0,215.25,215.27,215.25,215.27,200.0
2018-08-14 10:50:00,215.36,215.5,215.36,215.48,500.0,215.36,215.5,215.36,215.48,500.0
2018-08-14 10:55:00,215.56,215.97,215.46,215.97,6900.0,215.56,215.97,215.46,215.97,6900.0
2018-08-14 11:00:00,216.02,216.02,216.02,216.02,300.0,216.02,216.02,216.02,216.02,300.0
2018-08-14 11:05:00,216.29,216.59,216.05,216.59,331.0,216.29,216.59,216.05,216.59,331.0
2018-08-14 11:10:00,216.74,216.89,216.61,216.61,3200.0,216.74,216.89,216.61,216.61,3200.0
2018-08-14 11:15:00,216.61,216.61,216.61,216.61,0.0,216.61,216.61,216.61,216.61,0.0
2018-08-14 11:20:00,216.34,216.71,216.31,216.54,1900.0,216.34,216.71,216.31,216.54,1900.0
2018-08-14 11:25:00,216.78,216.78,216.61,216.61,2600.0,216.78,216.78,216.61,216.61,2600.0
2018-08-14 11:30:00,216.44,216.65,216.44,216.62,2714.0,216.44,216.65,216.44,216.62,2714.0
2018-08-14 11:35:00,216.73,216.75,216.7,216.71,1000.0,216.73,216.75,216.7,216.71,1000.0
2018-08-14 11:40:00,216.81,216.86,216.81,216.86,600.0,216.81,216.86,216.81,216.86,600.0
2018-08-14 11:45:00,216.99,217.38,216.76,217.24,2580.0,216.99,217.38,216.76,217.24,2580.0
2018-08-14 11:50:00,217.27,217.32,216.91,216.98,2506.0,217.27,217.32,216.91,216.98,2506.0
2018-08-14 11:55:00,216.91,216.91,216.76,216.77,1400.0,216.91,216.91,216.76,216.77,1400.0
2018-08-14 12:00:00,217.08,217.31,217.07,217.07,2100.0,217.08,217.31,217.07,217.07,2100.0
2018-08-14 12:05:00,217.07,217.07,217.07,217.07,0.0,217.07,217.07,217.07,217.07,0.0
2018-08-14 12:10:00,217.39,217.4,217.13,217.13,1001.0,217.39,217.4,217.13,217.13,1001.0
2018-08-14 12:15:00,217.22,217.31,216.73,216.78,2500.0,217.22,217.31,216.73,216.78,2500.0
2018-08-14 12:20:00,216.78,216.78,216.78,216.78,0.0,216.78,216.78,216.78,216.78,0.0
2018-08-14 12:25:00,216.78,216.78,216.78,216.78,0.0,216.78,216.78,216.78,216.78,0.0
2018-08-14 12:30:00,217.05,217.05,217.05,217.05,100.0,217.05,217.05,217.05,217.05,100.0
2018-08-14 12:35:00,216.96,217.06,216.95,217.03,900.0,216.96,217.06,216.95,217.03,900.0
2018-08-14 12:40:00,217.04,217.07,216.89,217.06,3252.0,217.04,217.07,216.89,217.06,3252.0
2018-08-14 12:45:00,217.12,217.13,217.09,217.13,400.0,217.12,217.13,217.09,217.13,400.0
2018-08-14 12:50:00,217.09,217.19,216.79,216.79,2811.0,217.09,217.19,216.79,216.79,2811.0
2018-08-14 12:55:00,216.81,216.81,216.44,216.78,10850.0,216.81,216.81,216.44,216.78,10850.0
2018-08-14 13:00:00,216.66,216.83,216.65,216.71,7800.0,216.66,216.83,216.65,216.71,7800.0
2018-08-14 13:05:00,216.71,216.71,216.51,216.65,6500.0,216.71,216.71,216.51,216.65,6500.0
2018-08-14 13:10:00,216.6,216.64,216.6,216.64,500.0,216.6,216.64,216.6,216.64,500.0
2018-08-14 13:15:00,216.65,216.65,216.65,216.65,4085.0,216.65,216.65,216.65,216.65,4085.0
2018-08-14 13:20:00,216.74,216.74,216.45,216.45,1096.0,216.74,216.74,216.45,216.45,1096.0
2018-08-14 13:25:00,216.12,216.19,216.1,216.19,1525.0,216.12,216.19,216.1,216.19,1525.0
2018-08-14 13:30:00,216.19,216.19,216.19,216.19,0.0,216.19,216.19,216.19,216.19,0.0
2018-08-14 13:35:00,216.3,216.3,216.29,216.3,100.0,216.3,216.3,216.29,216.3,100.0
2018-08-14 13:40:00,216.38,216.4,216.38,216.4,200.0,216.38,216.4,216.38,216.4,200.0
2018-08-14 13:45:00,216.32,216.45,216.32,216.45,921.0,216.32,216.45,216.32,216.45,921.0
2018-08-14 13:50:00,216.36,216.36,216.27,216.3,1000.0,216.36,216.36,216.27,216.3,1000.0
2018-08-14 13:55:00,216.36,216.42,216.36,216.37,2005.0,216.36,216.42,216.36,216.37,2005.0
2018-08-14 14:00:00,216.42,216.53,216.42,216.53,800.0,216.42,216.53,216.42,216.53,800.0
2018-08-14 14:05:00,216.39,216.47,216.38,216.38,500.0,216.39,216.47,216.38,216.38,500.0
2018-08-14 14:10:00,216.52,216.55,216.52,216.55,300.0,216.52,216.55,216.52,216.55,300.0
2018-08-14 14:15:00,216.49,216.7,216.49,216.49,1930.0,216.49,216.7,216.49,216.49,1930.0
2018-08-14 14:20:00,216.58,216.58,216.57,216.58,200.0,216.58,216.58,216.57,216.58,200.0
2018-08-14 14:25:00,216.58,216.59,216.49,216.49,500.0,216.58,216.59,216.49,216.49,500.0
2018-08-14 14:30:00,216.49,216.49,216.49,216.49,0.0,216.49,216.49,216.49,216.49,0.0
2018-08-14 14:35:00,216.67,216.75,216.67,216.75,575.0,216.67,216.75,216.67,216.75,575.0
2018-08-14 14:40:00,216.81,216.84,216.69,216.69,2309.0,216.81,216.84,216.69,216.69,2309.0
2018-08-14 14:45:00,216.76,216.8,216.7,216.78,2235.0,216.76,216.8,216.7,216.78,2235.0
2018-08-14 14:50:00,216.75,216.75,216.74,216.75,100.0,216.75,216.75,216.74,216.75,100.0
2018-08-14 14:55:00,216.81,216.81,216.78,216.78,700.0,216.81,216.81,216.78,216.78,700.0
2018-08-14 15:00:00,216.72,216.75,216.62,216.71,2085.0,216.72,216.75,216.62,216.71,2085.0
2018-08-14 15:05:00,216.6,216.6,216.19,216.19,1480.0,216.6,216.6,216.19,216.19,1480.0
2018-08-14 15:10:00,216.46,216.46,216.33,216.33,200.0,216.46,216.46,216.33,216.33,200.0
2018-08-14 15:15:00,216.39,216.39,216.24,216.24,600.0,216.39,216.39,216.24,216.24,600.0
2018-08-14 15:20:00,216.3,216.35,216.29,216.35,1482.0,216.3,216.35,216.29,216.35,1482.0
2018-08-14 15:25:00,216.35,216.35,216.3,216.33,997.0,216.35,216.35,216.3,216.33,997.0
2018-08-14 15:30:00,216.36,216.4,216.16,216.16,2621.0,216.36,216.4,216.16,216.16,2621.0
2018-08-14 15:35:00,216.16,216.4,216.11,216.38,1100.0,216.16,216.4,216.11,216.38,1100.0
2018-08-14 15:40:00,216.4,216.4,216.4,216.4,100.0,216.4,216.4,216.4,216.4,100.0
2018-08-14 15:45:00,216.31,216.39,216.24,216.26,555.0,216.31,216.39,216.24,216.26,555.0
2018-08-14 15:50:00,216.31,216.31,216.08,216.21,1754.0,216.31,216.31,216.08,216.21,1754.0
2018-08-14 15:55:00,216.21,216.25,215.92,216.15,8543.0,216.21,216.25,215.92,216.15,8543.0
2018-08-15 09:30:00,214.9,214.95,214.9,214.95,768.0,214.9,214.95,214.9,214.95,768.0
2018-08-15 09:35:00,214.8,215.8,214.8,215.6,2895.0,214.8,215.8,214.8,215.6,2895.0
2018-08-15 09:40:00,215.53,215.54,215.46,215.49,1800.0,215.53,215.54,215.46,215.49,1800.0
2018-08-15 09:45:00,215.34,215.4,214.46,214.46,1500.0,215.34,215.4,214.46,214.46,1500.0
2018-08-15 09:50:00,214.43,214.92,214.43,214.92,200.0,214.43,214.92,214.43,214.92,200.0
2018-08-15 09:55:00,214.44,214.72,213.67,213.67,1800.0,214.44,214.72,213.67,213.67,1800.0
2018-08-15 10:00:00,213.95,213.95,212.7,212.71,6993.0,213.95,213.95,212.7,212.71,6993.0
2018-08-15 10:05:00,212.9,213.31,212.88,213.2,11458.0,212.9,213.31,212.88,213.2,11458.0
2018-08-15 10:10:00,213.2,214.0,213.2,213.98,3800.0,213.2,214.0,213.2,213.98,3800.0
2018-08-15 10:15:00,214.0,214.0,213.42,213.42,1975.0,214.0,214.0,213.42,213.42,1975.0
2018-08-15 10:20:00,213.5,213.52,213.11,213.23,8500.0,213.5,213.52,213.11,213.23,8500.0
2018-08-15 10:25:00,213.23,213.23,213.0,213.14,8364.0,213.23,213.23,213.0,213.14,8364.0
2018-08-15 10:30:00,213.0,213.04,212.13,212.13,1200.0,213.0,213.04,212.13,212.13,1200.0
2018-08-15 10:35:00,212.13,212.5,212.13,212.5,800.0,212.13,212.5,212.13,212.5,800.0
2018-08-15 10:40:00,213.05,213.06,213.05,213.06,200.0,213.05,213.06,213.05,213.06,200.0
2018-08-15 10:45:00,212.98,213.32,212.75,213.32,3493.0,212.98,213.32,212.75,213.32,3493.0
2018-08-15 10:50:00,213.11,213.53,213.1,213.49,2100.0,213.11,213.53,213.1,213.49,2100.0
2018-08-15 10:55:00,213.49,213.74,213.16,213.52,2800.0,213.49,213.74,213.16,213.52,2800.0
2018-08-15 11:00:00,213.55,213.55,213.1,213.47,2372.0,213.55,213.55,213.1,213.47,2372.0
2018-08-15 11:05:00,213.46,213.48,213.15,213.46,2500.0,213.46,213.48,213.15,213.46,2500.0
2018-08-15 11:10:00,213.46,213.66,213.43,213.44,1600.0,213.46,213.66,213.43,213.44,1600.0
2018-08-15 11:15:00,213.44,213.44,213.2,213.38,2600.0,213.44,213.44,213.2,213.38,2600.0
2018-08-15 11:20:00,213.45,213.45,213.15,213.3,2582.0,213.45,213.45,213.15,213.3,2582.0
2018-08-15 11:25:00,213.35,213.42,213.25,213.25,2347.0,213.35,213.42,213.25,213.25,2347.0
2018-08-15 11:30:00,213.32,213.33,213.17,213.17,400.0,213.32,213.33,213.17,213.17,400.0
2018-08-15 11:35:00,213.46,213.55,213.25,213.25,2300.0,213.46,213.55,213.25,213.25,2300.0
2018-08-15 11:40:00,213.25,213.25,213.25,213.25,736.0,213.25,213.25,213.25,213.25,736.0
2018-08-15 11:45:00,213.26,213.39,213.25,213.37,3155.0,213.26,213.39,213.25,213.37,3155.0
2018-08-15 11:50:00,213.36,213.39,213.16,213.25,1400.0,213.36,213.39,213.16,213.25,1400.0
2018-08-15 11:55:00,213.38,213.38,213.15,213.24,1531.0,213.38,213.38,213.15,213.24,1531.0
2018-08-15 12:00:00,213.36,213.39,213.35,213.36,700.0,213.36,213.39,213.35,213.36,700.0
2018-08-15 12:05:00,213.37,213.51,213.37,213.51,500.0,213.37,213.51,213.37,213.51,500.0
2018-08-15 12:10:00,213.51,213.51,213.51,213.51,0.0,213.51,213.51,213.51,213.51,0.0
2018-08-15 12:15:00,213.85,213.86,213.65,213.65,400.0,213.85,213.86,213.65,213.65,400.0
2018-08-15 12:20:00,214.02,214.02,213.7,213.7,215.0,214.02,214.02,213.7,213.7,215.0
2018-08-15 12:25:00,213.7,213.7,213.7,213.7,0.0,213.7,213.7,213.7,213.7,0.0
2018-08-15 12:30:00,213.73,214.18,213.72,213.81,9848.0,213.73,214.18,213.72,213.81,9848.0
2018-08-15 12:35:00,213.69,213.91,213.33,213.55,10171.0,213.69,213.91,213.33,213.55,10171.0
2018-08-15 12:40:00,213.62,213.64,213.55,213.59,1150.0,213.62,213.64,213.55,213.59,1150.0
2018-08-15 12:45:00,213.6,213.65,213.6,213.65,300.0,213.6,213.65,213.6,213.65,300.0
2018-08-15 12:50:00,213.85,213.85,213.65,213.66,270.0,213.85,213.85,213.65,213.66,270.0
2018-08-15 12:55:00,213.66,213.66,213.66,213.66,0.0,213.66,213.66,213.66,213.66,0.0
2018-08-15 13:00:00,213.66,213.66,213.65,213.66,100.0,213.66,213.66,213.65,213.66,100.0
2018-08-15 13:05:00,213.67,214.04,213.67,214.04,905.0,213.67,214.04,213.67,214.04,905.0
2018-08-15 13:10:00,213.99,214.13,213.99,214.13,1213.0,213.99,214.13,213.99,214.13,1213.0
2018-08-15 13:15:00,214.1,214.26,214.1,214.14,1735.0,214.1,214.26,214.1,214.14,1735.0
2018-08-15 13:20:00,214.14,214.18,213.91,213.91,2890.0,214.14,214.18,213.91,213.91,2890.0
2018-08-15 13:25:00,213.87,213.91,213.87,213.89,800.0,213.87,213.91,213.87,213.89,800.0
2018-08-15 13:30:00,214.08,214.08,213.95,214.08,500.0,214.08,214.08,213.95,214.08,500.0
2018-08-15 13:35:00,214.01,214.01,214.01,214.01,400.0,214.01,214.01,214.01,214.01,400.0
2018-08-15 13:40:00,214.05,214.19,214.05,214.19,300.0,214.05,214.19,214.05,214.19,300.0
2018-08-15 13:45:00,214.12,214.12,214.11,214.12,100.0,214.12,214.12,214.11,214.12,100.0
2018-08-15 13:50:00,214.12,214.29,214.11,214.28,700.0,214.12,214.29,214.11,214.28,700.0
2018-08-15 13:55:00,213.94,214.27,213.94,213.95,2330.0,213.94,214.27,213.94,213.95,2330.0
2018-08-15 14:00:00,214.03,214.13,213.94,214.09,1100.0,214.03,214.13,213.94,214.09,1100.0
2018-08-15 14:05:00,214.16,214.16,213.84,214.02,2645.0,214.16,214.16,213.84,214.02,2645.0
2018-08-15 14:10:00,213.99,213.99,213.61,213.61,2050.0,213.99,213.99,213.61,213.61,2050.0
2018-08-15 14:15:00,213.54,213.57,213.39,213.57,800.0,213.54,213.57,213.39,213.57,800.0
2018-08-15 14:20:00,213.38,213.74,213.38,213.73,500.0,213.38,213.74,213.38,213.73,500.0
2018-08-15 14:25:00,213.56,213.57,213.38,213.56,400.0,213.56,213.57,213.38,213.56,400.0
2018-08-15 14:30:00,213.39,213.73,213.39,213.56,600.0,213.39,213.73,213.39,213.56,600.0
2018-08-15 14:35:00,213.74,213.84,213.65,213.82,1898.0,213.74,213.84,213.65,213.82,1898.0
2018-08-15 14:40:00,213.88,214.01,213.81,213.89,1800.0,213.88,214.01,213.81,213.89,1800.0
2018-08-15 14:45:00,214.0,214.0,213.84,213.9,2475.0,214.0,214.0,213.84,213.9,2475.0
2018-08-15 14:50:00,213.92,214.16,213.92,214.06,1300.0,213.92,214.16,213.92,214.06,1300.0
2018-08-15 14:55:00,214.2,214.46,214.2,214.35,800.0,214.2,214.46,214.2,214.35,800.0
2018-08-15 15:00:00,214.6,214.79,214.6,214.79,700.0,214.6,214.79,214.6,214.79,700.0
2018-08-15 15:05:00,214.8,215.1,214.8,215.06,2109.0,214.8,215.1,214.8,215.06,2109.0
2018-08-15 15:10:00,215.0,215.32,215.0,215.05,1616.0,215.0,215.32,215.0,215.05,1616.0
2018-08-15 15:15:00,215.2,215.44,215.02,215.44,1300.0,215.2,215.44,215.02,215.44,1300.0
2018-08-15 15:20:00,215.38,215.46,215.05,215.46,1600.0,215.38,215.46,215.05,215.46,1600.0
2018-08-15 15:25:00,215.26,215.45,214.95,215.17,10414.0,215.26,215.45,214.95,215.17,10414.0
2018-08-15 15:30:00,215.32,215.63,215.0,215.5,4989.0,215.32,215.63,215.0,215.5,4989.0
2018-08-15 15:35:00,215.61,215.66,215.29,215.29,2300.0,215.61,215.66,215.29,215.29,2300.0
2018-08-15 15:40:00,215.18,215.27,215.04,215.1,1800.0,215.18,215.27,215.04,215.1,1800.0
2018-08-15 15:45:00,215.1,215.43,215.1,215.31,15358.0,215.1,215.43,215.1,215.31,15358.0
2018-08-15 15:50:00,215.25,215.41,215.2,215.31,4800.0,215.25,215.41,215.2,215.31,4800.0
2018-08-15 15:55:00,215.31,215.63,215.25,215.38,22487.0,215.31,215.63,215.25,215.38,22487.0
2018-08-16 09:30:00,218.0,218.13,217.36,218.01,2930.0,218.0,218.13,217.36,218.01,2930.0
2018-08-16 09:35:00,218.52,218.52,217.5,217.5,600.0,218.52,218.52,217.5,217.5,600.0
2018-08-16 09:40:00,217.34,218.18,217.3,217.3,800.0,217.34,218.18,217.3,217.3,800.0
2018-08-16 09:45:00,217.08,217.31,216.38,216.38,1100.0,217.08,217.31,216.38,216.38,1100.0
2018-08-16 09:50:00,216.82,217.05,216.74,216.98,1400.0,216.82,217.05,216.74,216.98,1400.0
2018-08-16 09:55:00,217.04,217.22,216.96,216.98,1040.0,217.04,217.22,216.96,216.98,1040.0
2018-08-16 10:00:00,216.55,217.26,216.54,217.24,1900.0,216.55,217.26,216.54,217.24,1900.0
2018-08-16 10:05:00,217.19,217.2,217.18,217.2,700.0,217.19,217.2,217.18,217.2,700.0
2018-08-16 10:10:00,217.47,217.71,217.35,217.35,1100.0,217.47,217.71,217.35,217.35,1100.0
2018-08-16 10:15:00,217.22,217.34,217.22,217.22,3600.0,217.22,217.34,217.22,217.22,3600.0
2018-08-16 10:20:00,217.29,217.32,216.96,216.96,2870.0,217.29,217.32,216.96,216.96,2870.0
2018-08-16 10:25:00,216.78,217.02,216.77,216.88,1307.0,216.78,217.02,216.77,216.88,1307.0
2018-08-16 10:30:00,217.33,217.49,217.04,217.04,900.0,217.33,217.49,217.04,217.04,900.0
2018-08-16 10:35:00,217.04,217.04,217.04,217.04,0.0,217.04,217.04,217.04,217.04,0.0
2018-08-16 10:40:00,217.04,217.04,217.04,217.04,0.0,217.04,217.04,217.04,217.04,0.0
2018-08-16 10:45:00,217.18,217.36,217.17,217.36,700.0,217.18,217.36,217.17,217.36,700.0
2018-08-16 10:50:00,217.34,217.34,216.88,216.88,2215.0,217.34,217.34,216.88,216.88,2215.0
2018-08-16 10:55:00,216.45,216.71,216.3,216.3,4700.0,216.45,216.71,216.3,216.3,4700.0
2018-08-16 11:00:00,216.28,216.77,216.19,216.25,4900.0,216.28,216.77,216.19,216.25,4900.0
2018-08-16 11:05:00,216.29,216.29,216.29,216.29,100.0,216.29,216.29,216.29,216.29,100.0
2018-08-16 11:10:00,216.44,216.6,216.31,216.56,4000.0,216.44,216.6,216.31,216.56,4000.0
2018-08-16 11:15:00,216.8,216.86,216.69,216.86,800.0,216.8,216.86,216.69,216.86,800.0
2018-08-16 11:20:00,216.73,216.74,216.72,216.74,200.0,216.73,216.74,216.72,216.74,200.0
2018-08-16 11:25:00,216.88,216.94,216.82,216.82,900.0,216.88,216.94,216.82,216.82,900.0
2018-08-16 11:30:00,216.91,217.04,216.82,217.03,1500.0,216.91,217.04,216.82,217.03,1500.0
2018-08-16 11:35:00,216.82,216.82,216.48,216.54,2298.0,216.82,216.82,216.48,216.54,2298.0
2018-08-16 11:40:00,216.68,216.8,216.54,216.67,933.0,216.68,216.8,216.54,216.67,933.0
2018-08-16 11:45:00,216.67,216.67,216.67,216.67,0.0,216.67,216.67,216.67,216.67,0.0
2018-08-16 11:50:00,216.74,216.74,216.51,216.52,1100.0,216.74,216.74,216.51,216.52,1100.0
2018-08-16 11:55:00,216.51,216.51,216.44,216.49,714.0,216.51,216.51,216.44,216.49,714.0
2018-08-16 12:00:00,216.51,216.52,216.33,216.33,2301.0,216.51,216.52,216.33,216.33,2301.0
2018-08-16 12:05:00,216.18,216.18,215.68,215.69,600.0,216.18,216.18,215.68,215.69,600.0
2018-08-16 12:10:00,215.94,215.97,215.77,215.88,1000.0,215.94,215.97,215.77,215.88,1000.0
2018-08-16 12:15:00,216.09,216.25,216.09,216.24,700.0,216.09,216.25,216.09,216.24,700.0
2018-08-16 12:20:00,216.28,216.39,216.07,216.39,1456.0,216.28,216.39,216.07,216.39,1456.0
2018-08-16 12:25:00,216.32,216.43,216.32,216.36,1260.0,216.32,216.43,216.32,216.36,1260.0
2018-08-16 12:30:00,216.35,216.35,215.23,215.66,10299.0,216.35,216.35,215.23,215.66,10299.0
2018-08-16 12:35:00,215.67,215.73,214.72,214.96,7066.0,215.67,215.73,214.72,214.96,7066.0
2018-08-16 12:40:00,215.2,215.2,214.59,214.98,3750.0,215.2,215.2,214.59,214.98,3750.0
2018-08-16 12:45:00,215.17,215.4,215.17,215.4,1000.0,215.17,215.4,215.17,215.4,1000.0
2018-08-16 12:50:00,215.7,215.7,215.69,215.7,100.0,215.7,215.7,215.69,215.7,100.0
2018-08-16 12:55:00,215.64,215.79,215.64,215.65,500.0,215.64,215.79,215.64,215.65,500.0
2018-08-16 13:00:00,215.65,216.02,215.65,215.83,4100.0,215.65,216.02,215.65,215.83,4100.0
2018-08-16 13:05:00,216.1,216.27,216.05,216.27,1300.0,216.1,216.27,216.05,216.27,1300.0
2018-08-16 13:10:00,216.41,216.41,216.27,216.27,300.0,216.41,216.41,216.27,216.27,300.0
2018-08-16 13:15:00,216.27,216.27,216.27,216.27,0.0,216.27,216.27,216.27,216.27,0.0
2018-08-16 13:20:00,216.49,216.59,216.49,216.52,1300.0,216.49,216.59,216.49,216.52,1300.0
2018-08-16 13:25:00,216.56,216.57,215.98,216.0,4176.0,216.56,216.57,215.98,216.0,4176.0
2018-08-16 13:30:00,216.03,216.03,216.03,216.03,100.0,216.03,216.03,216.03,216.03,100.0
2018-08-16 13:35:00,216.03,216.03,216.03,216.03,0.0,216.03,216.03,216.03,216.03,0.0
2018-08-16 13:40:00,216.1,216.15,216.1,216.15,500.0,216.1,216.15,216.1,216.15,500.0
2018-08-16 13:45:00,216.25,216.26,216.21,216.22,1919.0,216.25,216.26,216.21,216.22,1919.0
2018-08-16 13:50:00,216.06,216.06,216.0,216.06,1706.0,216.06,216.06,216.0,216.06,1706.0
2018-08-16 13:55:00,216.16,216.16,216.16,216.16,100.0,216.16,216.16,216.16,216.16,100.0
2018-08-16 14:00:00,216.14,216.33,216.14,216.33,500.0,216.14,216.33,216.14,216.33,500.0
2018-08-16 14:05:00,216.73,216.74,216.68,216.74,800.0,216.73,216.74,216.68,216.74,800.0
2018-08-16 14:10:00,216.74,216.74,216.74,216.74,300.0,216.74,216.74,216.74,216.74,300.0
2018-08-16 14:15:00,216.7,216.93,216.69,216.93,636.0,216.7,216.93,216.69,216.93,636.0
2018-08-16 14:20:00,216.86,216.86,216.86,216.86,100.0,216.86,216.86,216.86,216.86,100.0
2018-08-16 14:25:00,216.75,216.75,216.19,216.19,1033.0,216.75,216.75,216.19,216.19,1033.0
2018-08-16 14:30:00,216.01,216.05,215.85,216.05,2210.0,216.01,216.05,215.85,216.05,2210.0
2018-08-16 14:35:00,216.03,216.03,216.0,216.0,453.0,216.03,216.03,216.0,216.0,453.0
2018-08-16 14:40:00,215.85,215.85,215.84,215.85,500.0,215.85,215.85,215.84,215.85,500.0
2018-08-16 14:45:00,216.0,216.16,216.0,216.1,2098.0,216.0,216.16,216.0,216.1,2098.0
2018-08-16 14:50:00,216.21,216.47,216.21,216.25,2000.0,216.21,216.47,216.21,216.25,2000.0
2018-08-16 14:55:00,216.36,216.41,216.36,216.41,700.0,216.36,216.41,216.36,216.41,700.0
2018-08-16 15:00:00,216.36,216.43,216.21,216.43,654.0,216.36,216.43,216.21,216.43,654.0
2018-08-16 15:05:00,216.43,216.45,216.42,216.44,300.0,216.43,216.45,216.42,216.44,300.0
2018-08-16 15:10:00,216.31,216.31,216.3,216.31,100.0,216.31,216.31,216.3,216.31,100.0
2018-08-16 15:15:00,216.31,216.31,216.12,216.12,708.0,216.31,216.31,216.12,216.12,708.0
2018-08-16 15:20:00,216.12,216.29,216.01,216.27,1598.0,216.12,216.29,216.01,216.27,1598.0
2018-08-16 15:25:00,216.29,216.29,216.27,216.27,500.0,216.29,216.29,216.27,216.27,500.0
2018-08-16 15:30:00,216.33,216.33,216.2,216.2,400.0,216.33,216.33,216.2,216.2,400.0
2018-08-16 15:35:00,216.14,216.14,215.85,215.85,600.0,216.14,216.14,215.85,215.85,600.0
2018-08-16 15:40:00,216.12,216.15,215.91,216.15,800.0,216.12,216.15,215.91,216.15,800.0
2018-08-16 15:45:00,216.09,216.19,216.09,216.14,1805.0,216.09,216.19,216.09,216.14,1805.0
2018-08-16 15:50:00,216.13,216.14,215.78,216.01,1500.0,216.13,216.14,215.78,216.01,1500.0
2018-08-16 15:55:00,215.85,216.18,215.85,216.15,5224.0,215.85,216.18,215.85,216.15,5224.0
2018-08-17 09:30:00,215.87,215.87,215.07,215.07,939.0,215.87,215.87,215.07,215.07,939.0
2018-08-17 09:35:00,214.72,216.24,214.59,216.24,6402.0,214.72,216.24,214.59,216.24,6402.0
2018-08-17 09:40:00,215.97,215.97,215.34,215.39,3650.0,215.97,215.97,215.34,215.39,3650.0
2018-08-17 09:45:00,215.41,215.41,214.63,214.82,3900.0,215.41,215.41,214.63,214.82,3900.0
2018-08-17 09:50:00,214.62,214.62,214.25,214.34,1200.0,214.62,214.62,214.25,214.34,1200.0
2018-08-17 09:55:00,214.34,214.34,214.34,214.34,0.0,214.34,214.34,214.34,214.34,0.0
2018-08-17 10:00:00,214.82,215.06,214.8,215.06,801.0,214.82,215.06,214.8,215.06,801.0
2018-08-17 10:05:00,215.06,215.13,214.84,214.99,600.0,215.06,215.13,214.84,214.99,600.0
2018-08-17 10:10:00,214.99,214.99,214.84,214.84,400.0,214.99,214.99,214.84,214.84,400.0
2018-08-17 10:15:00,214.84,214.84,214.84,214.84,0.0,214.84,214.84,214.84,214.84,0.0
2018-08-17 10:20:00,215.51,215.51,215.29,215.29,388.0,215.51,215.51,215.29,215.29,388.0
2018-08-17 10:25:00,215.29,215.29,215.07,215.07,400.0,215.29,215.29,215.07,215.07,400.0
2018-08-17 10:30:00,215.07,215.07,215.07,215.07,0.0,215.07,215.07,215.07,215.07,0.0
2018-08-17 10:35:00,215.07,215.07,215.07,215.07,0.0,215.07,215.07,215.07,215.07,0.0
2018-08-17 10:40:00,215.07,215.07,215.07,215.07,0.0,215.07,215.07,215.07,215.07,0.0
2018-08-17 10:45:00,215.07,215.07,215.07,215.07,0.0,215.07,215.07,215.07,215.07,0.0
2018-08-17 10:50:00,215.36,215.36,215.32,215.32,1000.0,215.36,215.36,215.32,215.32,1000.0
2018-08-17 10:55:00,214.95,215.17,214.95,215.17,300.0,214.95,215.17,214.95,215.17,300.0
2018-08-17 11:00:00,214.93,214.93,214.4,214.69,1200.0,214.93,214.93,214.4,214.69,1200.0
2018-08-17 11:05:00,214.85,214.85,214.85,214.85,400.0,214.85,214.85,214.85,214.85,400.0
2018-08-17 11:10:00,214.93,214.99,214.88,214.89,1000.0,214.93,214.99,214.88,214.89,1000.0
2018-08-17 11:15:00,214.87,215.05,214.87,214.98,1200.0,214.87,215.05,214.87,214.98,1200.0
2018-08-17 11:20:00,215.43,215.43,215.43,215.43,200.0,215.43,215.43,215.43,215.43,200.0
2018-08-17 11:25:00,215.43,215.43,215.34,215.34,600.0,215.43,215.43,215.34,215.34,600.0
2018-08-17 11:30:00,215.6,215.6,215.6,215.6,100.0,215.6,215.6,215.6,215.6,100.0
2018-08-17 11:35:00,215.6,215.6,215.6,215.6,300.0,215.6,215.6,215.6,215.6,300.0
2018-08-17 11:40:00,215.7,215.78,215.58,215.71,800.0,215.7,215.78,215.58,215.71,800.0
2018-08-17 11:45:00,215.97,215.97,215.97,215.97,100.0,215.97,215.97,215.97,215.97,100.0
2018-08-17 11:50:00,215.83,215.83,215.65,215.65,400.0,215.83,215.83,215.65,215.65,400.0
2018-08-17 11:55:00,215.79,215.95,215.79,215.95,500.0,215.79,215.95,215.79,215.95,500.0
2018-08-17 12:00:00,216.03,216.32,216.03,216.1,800.0,216.03,216.32,216.03,216.1,800.0
2018-08-17 12:05:00,216.02,216.04,216.02,216.04,200.0,216.02,216.04,216.02,216.04,200.0
2018-08-17 12:10:00,216.04,216.04,216.04,216.04,100.0,216.04,216.04,216.04,216.04,100.0
2018-08-17 12:15:00,216.22,216.23,216.22,216.23,200.0,216.22,216.23,216.22,216.23,200.0
2018-08-17 12:20:00,216.23,216.27,216.23,216.27,500.0,216.23,216.27,216.23,216.27,500.0
2018-08-17 12:25:00,216.27,216.28,216.27,216.28,700.0,216.27,216.28,216.27,216.28,700.0
2018-08-17 12:30:00,216.28,216.28,216.03,216.03,200.0,216.28,216.28,216.03,216.03,200.0
2018-08-17 12:35:00,215.94,215.94,215.94,215.94,100.0,215.94,215.94,215.94,215.94,100.0
2018-08-17 12:40:00,215.95,215.95,215.94,215.95,500.0,215.95,215.95,215.94,215.95,500.0
2018-08-17 12:45:00,215.94,215.95,215.92,215.92,800.0,215.94,215.95,215.92,215.92,800.0
2018-08-17 12:50:00,215.55,215.74,215.55,215.7,700.0,215.55,215.74,215.55,215.7,700.0
2018-08-17 12:55:00,215.7,215.82,215.7,215.82,600.0,215.7,215.82,215.7,215.82,600.0
2018-08-17 13:00:00,215.76,215.77,215.76,215.76,157.0,215.76,215.77,215.76,215.76,157.0
2018-08-17 13:05:00,215.76,215.76,215.76,215.76,400.0,215.76,215.76,215.76,215.76,400.0
2018-08-17 13:10:00,215.76,215.76,215.69,215.69,200.0,215.76,215.76,215.69,215.69,200.0
2018-08-17 13:15:00,215.83,215.83,215.83,215.83,100.0,215.83,215.83,215.83,215.83,100.0
2018-08-17 13:20:00,215.83,215.83,215.77,215.78,602.0,215.83,215.83,215.77,215.78,602.0
2018-08-17 13:25:00,215.78,215.78,215.78,215.78,300.0,215.78,215.78,215.78,215.78,300.0
2018-08-17 13:30:00,215.72,215.73,215.72,215.72,100.0,215.72,215.73,215.72,215.72,100.0
2018-08-17 13:35:00,215.74,215.74,215.67,215.67,300.0,215.74,215.74,215.67,215.67,300.0
2018-08-17 13:40:00,215.73,215.73,215.73,215.73,100.0,215.73,215.73,215.73,215.73,100.0
2018-08-17 13:45:00,215.73,216.42,215.72,216.42,1100.0,215.73,216.42,215.72,216.42,1100.0
2018-08-17 13:50:00,216.07,216.07,216.07,216.07,100.0,216.07,216.07,216.07,216.07,100.0
2018-08-17 13:55:00,216.07,216.16,216.07,216.16,500.0,216.07,216.16,216.07,216.16,500.0
2018-08-17 14:00:00,216.34,216.34,216.33,216.34,244.0,216.34,216.34,216.33,216.34,244.0
2018-08-17 14:05:00,216.44,216.69,216.43,216.68,1200.0,216.44,216.69,216.43,216.68,1200.0
2018-08-17 14:10:00,216.68,216.77,216.55,216.77,800.0,216.68,216.77,216.55,216.77,800.0
2018-08-17 14:15:00,216.77,216.77,216.77,216.77,0.0,216.77,216.77,216.77,216.77,0.0
2018-08-17 14:20:00,217.01,217.13,216.95,216.95,2750.0,217.01,217.13,216.95,216.95,2750.0
2018-08-17 14:25:00,216.89,216.93,216.89,216.93,400.0,216.89,216.93,216.89,216.93,400.0
2018-08-17 14:30:00,217.07,217.08,216.9,216.91,600.0,217.07,217.08,216.9,216.91,600.0
2018-08-17 14:35:00,216.81,216.81,216.66,216.66,647.0,216.81,216.81,216.66,216.66,647.0
2018-08-17 14:40:00,216.67,216.7,216.67,216.68,562.0,216.67,216.7,216.67,216.68,562.0
2018-08-17 14:45:00,216.69,216.95,216.68,216.95,1400.0,216.69,216.95,216.68,216.95,1400.0
2018-08-17 14:50:00,216.95,216.95,216.63,216.92,725.0,216.95,216.95,216.63,216.92,725.0
2018-08-17 14:55:00,217.02,217.06,216.97,217.03,700.0,217.02,217.06,216.97,217.03,700.0
2018-08-17 15:00:00,217.03,217.13,217.03,217.04,1200.0,217.03,217.13,217.03,217.04,1200.0
2018-08-17 15:05:00,217.01,217.01,216.84,216.84,585.0,217.01,217.01,216.84,216.84,585.0
2018-08-17 15:10:00,216.93,216.94,216.86,216.86,1100.0,216.93,216.94,216.86,216.86,1100.0
2018-08-17 15:15:00,216.86,216.86,216.86,216.86,0.0,216.86,216.86,216.86,216.86,0.0
2018-08-17 15:20:00,216.98,217.04,216.98,216.98,1100.0,216.98,217.04,216.98,216.98,1100.0
2018-08-17 15:25:00,216.98,217.03,216.98,217.03,600.0,216.98,217.03,216.98,217.03,600.0
2018-08-17 15:30:00,216.98,217.0,216.94,217.0,400.0,216.98,217.0,216.94,217.0,400.0
2018-08-17 15:35:00,217.06,217.06,216.98,216.98,400.0,217.06,217.06,216.98,216.98,400.0
2018-08-17 15:40:00,216.95,217.07,216.95,217.07,1200.0,216.95,217.07,216.95,217.07,1200.0
2018-08-17 15:45:00,216.96,216.96,216.92,216.93,600.0,216.96,216.96,216.92,216.93,600.0
2018-08-17 15:50:00,216.95,217.1,216.95,217.1,1150.0,216.95,217.1,216.95,217.1,1150.0
2018-08-17 15:55:00,217.09,217.35,217.08,217.32,5425.0,217.09,217.35,217.08,217.32,5425.0
2018-08-20 09:30:00,217.21,217.21,217.21,217.21,728.0,217.21,217.21,217.21,217.21,728.0
2018-08-20 09:35:00,218.04,218.04,218.04,218.04,200.0,218.04,218.04,218.04,218.04,200.0
2018-08-20 09:40:00,218.01,218.05,217.87,217.87,1100.0,218.01,218.05,217.87,217.87,1100.0
2018-08-20 09:45:00,217.88,217.88,217.63,217.78,600.0,217.88,217.88,217.63,217.78,600.0
2018-08-20 09:50:00,217.5,217.5,217.45,217.5,1030.0,217.5,217.5,217.45,217.5,1030.0
2018-08-20 09:55:00,217.51,217.56,217.39,217.5,6406.0,217.51,217.56,217.39,217.5,6406.0
2018-08-20 10:00:00,217.53,217.76,217.46,217.63,3200.0,217.53,217.76,217.46,217.63,3200.0
2018-08-20 10:05:00,217.67,217.72,217.5,217.54,3000.0,217.67,217.72,217.5,217.54,3000.0
2018-08-20 10:10:00,217.42,217.59,217.26,217.26,2300.0,217.42,217.59,217.26,217.26,2300.0
2018-08-20 10:15:00,217.35,217.52,217.21,217.51,5000.0,217.35,217.52,217.21,217.51,5000.0
2018-08-20 10:20:00,217.5,217.51,217.49,217.5,1600.0,217.5,217.51,217.49,217.5,1600.0
2018-08-20 10:25:00,217.5,218.08,217.5,218.08,1300.0,217.5,218.08,217.5,218.08,1300.0
2018-08-20 10:30:00,218.23,218.54,218.23,218.54,800.0,218.23,218.54,218.23,218.54,800.0
2018-08-20 10:35:00,218.52,218.52,218.22,218.22,700.0,218.52,218.52,218.22,218.22,700.0
2018-08-20 10:40:00,217.87,217.87,217.63,217.63,300.0,217.87,217.87,217.63,217.63,300.0
2018-08-20 10:45:00,217.99,217.99,217.81,217.81,200.0,217.99,217.99,217.81,217.81,200.0
2018-08-20 10:50:00,217.98,217.98,217.54,217.54,700.0,217.98,217.98,217.54,217.54,700.0
2018-08-20 10:55:00,217.57,217.57,217.47,217.48,400.0,217.57,217.57,217.47,217.48,400.0
2018-08-20 11:00:00,217.56,217.94,217.56,217.94,700.0,217.56,217.94,217.56,217.94,700.0
2018-08-20 11:05:00,217.93,218.03,217.29,217.29,3056.0,217.93,218.03,217.29,217.29,3056.0
2018-08-20 11:10:00,217.59,217.69,217.34,217.5,1000.0,217.59,217.69,217.34,217.5,1000.0
2018-08-20 11:15:00,217.5,217.5,217.5,217.5,200.0,217.5,217.5,217.5,217.5,200.0
2018-08-20 11:20:00,217.5,217.51,217.5,217.5,400.0,217.5,217.51,217.5,217.5,400.0
2018-08-20 11:25:00,217.56,217.69,217.56,217.69,600.0,217.56,217.69,217.56,217.69,600.0
2018-08-20 11:30:00,217.69,217.69,217.69,217.69,0.0,217.69,217.69,217.69,217.69,0.0
2018-08-20 11:35:00,217.82,217.99,217.82,217.99,1200.0,217.82,217.99,217.82,217.99,1200.0
2018-08-20 11:40:00,218.08,218.08,217.91,217.91,200.0,218.08,218.08,217.91,217.91,200.0
2018-08-20 11:45:00,217.91,217.91,217.91,217.91,0.0,217.91,217.91,217.91,217.91,0.0
2018-08-20 11:50:00,218.11,218.14,218.02,218.08,1305.0,218.11,218.14,218.02,218.08,1305.0
2018-08-20 11:55:00,218.08,218.08,218.08,218.08,100.0,218.08,218.08,218.08,218.08,100.0
2018-08-20 12:00:00,218.09,218.09,218.09,218.09,200.0,218.09,218.09,218.09,218.09,200.0
2018-08-20 12:05:00,218.09,218.15,218.09,218.15,300.0,218.09,218.15,218.09,218.15,300.0
2018-08-20 12:10:00,218.14,218.24,218.14,218.24,400.0,218.14,218.24,218.14,218.24,400.0
2018-08-20 12:15:00,218.19,218.19,217.97,218.01,800.0,218.19,218.19,217.97,218.01,800.0
2018-08-20 12:20:00,218.15,218.29,218.14,218.29,300.0,218.15,218.29,218.14,218.29,300.0
2018-08-20 12:25:00,218.18,218.18,217.92,217.92,1400.0,218.18,218.18,217.92,217.92,1400.0
2018-08-20 12:30:00,217.92,217.92,217.92,217.92,0.0,217.92,217.92,217.92,217.92,0.0
2018-08-20 12:35:00,218.19,218.22,218.08,218.22,1000.0,218.19,218.22,218.08,218.22,1000.0
2018-08-20 12:40:00,218.22,218.22,218.22,218.22,100.0,218.22,218.22,218.22,218.22,100.0
2018-08-20 12:45:00,218.24,218.31,218.24,218.31,400.0,218.24,218.31,218.24,218.31,400.0
2018-08-20 12:50:00,218.29,218.29,218.29,218.29,100.0,218.29,218.29,218.29,218.29,100.0
2018-08-20 12:55:00,218.27,218.27,218.15,218.15,500.0,218.27,218.27,218.15,218.15,500.0
2018-08-20 13:00:00,218.15,218.18,218.15,218.18,400.0,218.15,218.18,218.15,218.18,400.0
2018-08-20 13:05:00,218.18,218.18,218.18,218.18,0.0,218.18,218.18,218.18,218.18,0.0
2018-08-20 13:10:00,218.08,218.08,217.78,217.78,500.0,218.08,218.08,217.78,217.78,500.0
2018-08-20 13:15:00,218.01,218.01,218.0,218.0,400.0,218.01,218.01,218.0,218.0,400.0
2018-08-20 13:20:00,217.99,217.99,217.98,217.99,100.0,217.99,217.99,217.98,217.99,100.0
2018-08-20 13:25:00,218.14,218.24,218.14,218.18,600.0,218.14,218.24,218.14,218.18,600.0
2018-08-20 13:30:00,218.18,218.18,218.18,218.18,0.0,218.18,218.18,218.18,218.18,0.0
2018-08-20 13:35:00,218.27,218.35,218.18,218.18,600.0,218.27,218.35,218.18,218.18,600.0
2018-08-20 13:40:00,218.18,218.18,218.18,218.18,0.0,218.18,218.18,218.18,218.18,0.0
2018-08-20 13:45:00,218.25,218.41,218.21,218.41,1800.0,218.25,218.41,218.21,218.41,1800.0
2018-08-20 13:50:00,218.43,218.67,218.42,218.46,1100.0,218.43,218.67,218.42,218.46,1100.0
2018-08-20 13:55:00,218.5,218.54,218.5,218.52,500.0,218.5,218.54,218.5,218.52,500.0
2018-08-20 14:00:00,218.58,218.63,218.57,218.57,400.0,218.58,218.63,218.57,218.57,400.0
2018-08-20 14:05:00,218.5,218.5,218.5,218.5,500.0,218.5,218.5,218.5,218.5,500.0
2018-08-20 14:10:00,218.5,218.5,218.5,218.5,0.0,218.5,218.5,218.5,218.5,0.0
2018-08-20 14:15:00,218.5,218.5,218.44,218.44,600.0,218.5,218.5,218.44,218.44,600.0
2018-08-20 14:20:00,218.45,218.47,218.44,218.44,500.0,218.45,218.47,218.44,218.44,500.0
2018-08-20 14:25:00,218.48,218.48,218.48,218.48,100.0,218.48,218.48,218.48,218.48,100.0
2018-08-20 14:30:00,218.48,218.48,218.48,218.48,300.0,218.48,218.48,218.48,218.48,300.0
2018-08-20 14:35:00,218.45,218.47,218.15,218.15,2600.0,218.45,218.47,218.15,218.15,2600.0
2018-08-20 14:40:00,218.27,218.37,218.09,218.09,11018.0,218.27,218.37,218.09,218.09,11018.0
2018-08-20 14:45:00,218.07,218.12,217.64,217.84,3494.0,218.07,218.12,217.64,217.84,3494.0
2018-08-20 14:50:00,217.9,218.04,217.86,217.86,300.0,217.9,218.04,217.86,217.86,300.0
2018-08-20 14:55:00,217.86,217.86,217.86,217.86,0.0,217.86,217.86,217.86,217.86,0.0
2018-08-20 15:00:00,217.87,217.99,217.62,217.62,1900.0,217.87,217.99,217.62,217.62,1900.0
2018-08-20 15:05:00,217.59,217.59,217.57,217.57,700.0,217.59,217.59,217.57,217.57,700.0
2018-08-20 15:10:00,217.48,217.62,217.48,217.62,1000.0,217.48,217.62,217.48,217.62,1000.0
2018-08-20 15:15:00,217.62,217.89,217.62,217.89,900.0,217.62,217.89,217.62,217.89,900.0
2018-08-20 15:20:00,217.75,217.82,217.54,217.54,900.0,217.75,217.82,217.54,217.54,900.0
2018-08-20 15:25:00,217.41,217.41,217.41,217.41,100.0,217.41,217.41,217.41,217.41,100.0
2018-08-20 15:30:00,217.53,217.53,217.41,217.41,800.0,217.53,217.53,217.41,217.41,800.0
2018-08-20 15:35:00,217.53,217.53,217.41,217.5,2200.0,217.53,217.53,217.41,217.5,2200.0
2018-08-20 15:40:00,217.5,217.58,217.42,217.57,1700.0,217.5,217.58,217.42,217.57,1700.0
2018-08-20 15:45:00,217.78,217.78,217.51,217.51,800.0,217.78,217.78,217.51,217.51,800.0
2018-08-20 15:50:00,217.5,217.6,217.38,217.6,7200.0,217.5,217.6,217.38,217.6,7200.0
2018-08-20 15:55:00,217.58,217.73,217.5,217.65,5573.0,217.58,217.73,217.5,217.65,5573.0
2018-08-21 09:30:00,217.76,218.36,216.92,218.36,2311.0,217.76,218.36,216.92,218.36,2311.0
2018-08-21 09:35:00,218.75,218.75,218.75,218.75,100.0,218.75,218.75,218.75,218.75,100.0
2018-08-21 09:40:00,218.64,218.64,218.64,218.64,100.0,218.64,218.64,218.64,218.64,100.0
2018-08-21 09:45:00,218.41,218.66,218.37,218.66,300.0,218.41,218.66,218.37,218.66,300.0
2018-08-21 09:50:00,218.72,218.98,218.64,218.64,1597.0,218.72,218.98,218.64,218.64,1597.0
2018-08-21 09:55:00,218.72,218.72,218.26,218.45,1650.0,218.72,218.72,218.26,218.45,1650.0
2018-08-21 10:00:00,218.48,218.63,218.2,218.25,3561.0,218.48,218.63,218.2,218.25,3561.0
2018-08-21 10:05:00,218.33,218.34,218.33,218.34,666.0,218.33,218.34,218.33,218.34,666.0
2018-08-21 10:10:00,218.07,218.23,218.06,218.18,400.0,218.07,218.23,218.06,218.18,400.0
2018-08-21 10:15:00,218.25,218.34,218.16,218.18,900.0,218.25,218.34,218.16,218.18,900.0
2018-08-21 10:20:00,218.33,218.36,218.33,218.36,200.0,218.33,218.36,218.33,218.36,200.0
2018-08-21 10:25:00,218.48,218.79,218.48,218.58,1488.0,218.48,218.79,218.48,218.58,1488.0
2018-08-21 10:30:00,218.34,218.44,218.34,218.44,567.0,218.34,218.44,218.34,218.44,567.0
2018-08-21 10:35:00,218.42,218.42,218.42,218.42,100.0,218.42,218.42,218.42,218.42,100.0
2018-08-21 10:40:00,218.42,218.42,218.38,218.42,600.0,218.42,218.42,218.38,218.42,600.0
2018-08-21 10:45:00,218.49,218.49,218.49,218.49,100.0,218.49,218.49,218.49,218.49,100.0
2018-08-21 10:50:00,218.42,218.56,218.42,218.56,551.0,218.42,218.56,218.42,218.56,551.0
2018-08-21 10:55:00,218.66,218.75,218.53,218.67,2300.0,218.66,218.75,218.53,218.67,2300.0
2018-08-21 11:00:00,218.48,218.61,218.48,218.61,382.0,218.48,218.61,218.48,218.61,382.0
2018-08-21 11:05:00,218.62,218.62,218.62,218.62,100.0,218.62,218.62,218.62,218.62,100.0
2018-08-21 11:10:00,218.55,218.64,218.41,218.48,1200.0,218.55,218.64,218.41,218.48,1200.0
2018-08-21 11:15:00,218.42,218.43,218.05,218.06,1500.0,218.42,218.43,218.05,218.06,1500.0
2018-08-21 11:20:00,218.19,218.3,218.19,218.26,700.0,218.19,218.3,218.19,218.26,700.0
2018-08-21 11:25:00,218.57,218.6,218.24,218.59,600.0,218.57,218.6,218.24,218.59,600.0
2018-08-21 11:30:00,218.6,219.13,218.6,219.13,1900.0,218.6,219.13,218.6,219.13,1900.0
2018-08-21 11:35:00,219.26,219.52,219.26,219.52,600.0,219.26,219.52,219.26,219.52,600.0
2018-08-21 11:40:00,219.42,219.42,219.29,219.29,305.0,219.42,219.42,219.29,219.29,305.0
2018-08-21 11:45:00,219.3,219.3,219.29,219.3,100.0,219.3,219.3,219.29,219.3,100.0
2018-08-21 11:50:00,219.21,219.21,219.06,219.06,500.0,219.21,219.21,219.06,219.06,500.0
2018-08-21 11:55:00,219.23,219.23,219.23,219.23,270.0,219.23,219.23,219.23,219.23,270.0
2018-08-21 12:00:00,219.21,219.35,219.2,219.34,360.0,219.21,219.35,219.2,219.34,360.0
2018-08-21 12:05:00,219.31,219.31,219.31,219.31,200.0,219.31,219.31,219.31,219.31,200.0
2018-08-21 12:10:00,219.07,219.07,219.06,219.06,200.0,219.07,219.07,219.06,219.06,200.0
2018-08-21 12:15:00,219.06,219.06,219.06,219.06,0.0,219.06,219.06,219.06,219.06,0.0
2018-08-21 12:20:00,219.08,219.33,218.99,218.99,1000.0,219.08,219.33,218.99,218.99,1000.0
2018-08-21 12:25:00,219.1,219.1,219.1,219.1,100.0,219.1,219.1,219.1,219.1,100.0
2018-08-21 12:30:00,219.1,219.1,219.1,219.1,0.0,219.1,219.1,219.1,219.1,0.0
2018-08-21 12:35:00,219.1,219.1,219.1,219.1,0.0,219.1,219.1,219.1,219.1,0.0
2018-08-21 12:40:00,219.08,219.08,219.07,219.07,400.0,219.08,219.08,219.07,219.07,400.0
2018-08-21 12:45:00,219.07,219.07,219.07,219.07,0.0,219.07,219.07,219.07,219.07,0.0
2018-08-21 12:50:00,219.15,219.15,219.15,219.15,100.0,219.15,219.15,219.15,219.15,100.0
2018-08-21 12:55:00,219.17,219.22,219.01,219.03,2200.0,219.17,219.22,219.01,219.03,2200.0
2018-08-21 13:00:00,219.01,219.01,218.8,219.0,2324.0,219.01,219.01,218.8,219.0,2324.0
2018-08-21 13:05:00,219.03,219.03,218.95,218.95,200.0,219.03,219.03,218.95,218.95,200.0
2018-08-21 13:10:00,218.89,218.89,218.81,218.82,844.0,218.89,218.89,218.81,218.82,844.0
2018-08-21 13:15:00,218.8,218.8,218.51,218.51,500.0,218.8,218.8,218.51,218.51,500.0
2018-08-21 13:20:00,218.6,218.65,218.59,218.59,800.0,218.6,218.65,218.59,218.59,800.0
2018-08-21 13:25:00,218.71,218.77,218.7,218.77,400.0,218.71,218.77,218.7,218.77,400.0
2018-08-21 13:30:00,218.81,218.82,218.81,218.81,101.0,218.81,218.82,218.81,218.81,101.0
2018-08-21 13:35:00,218.78,218.78,218.78,218.78,100.0,218.78,218.78,218.78,218.78,100.0
2018-08-21 13:40:00,218.78,218.78,218.78,218.78,0.0,218.78,218.78,218.78,218.78,0.0
2018-08-21 13:45:00,218.78,218.78,218.78,218.78,0.0,218.78,218.78,218.78,218.78,0.0
2018-08-21 13:50:00,218.74,218.74,218.68,218.73,1423.0,218.74,218.74,218.68,218.73,1423.0
2018-08-21 13:55:00,218.63,218.71,218.52,218.52,900.0,218.63,218.71,218.52,218.52,900.0
2018-08-21 14:00:00,218.48,218.49,218.37,218.39,1044.0,218.48,218.49,218.37,218.39,1044.0
2018-08-21 14:05:00,218.38,218.5,218.26,218.39,2100.0,218.38,218.5,218.26,218.39,2100.0
2018-08-21 14:10:00,218.5,218.68,218.5,218.64,1681.0,218.5,218.68,218.5,218.64,1681.0
2018-08-21 14:15:00,218.65,218.65,218.5,218.62,1608.0,218.65,218.65,218.5,218.62,1608.0
2018-08-21 14:20:00,218.5,218.65,218.43,218.44,2199.0,218.5,218.65,218.43,218.44,2199.0
2018-08-21 14:25:00,218.53,218.58,218.53,218.58,500.0,218.53,218.58,218.53,218.58,500.0
2018-08-21 14:30:00,218.59,218.72,218.59,218.72,300.0,218.59,218.72,218.59,218.72,300.0
2018-08-21 14:35:00,218.69,218.78,218.46,218.47,800.0,218.69,218.78,218.46,218.47,800.0
2018-08-21 14:40:00,218.47,218.47,218.47,218.47,0.0,218.47,218.47,218.47,218.47,0.0
2018-08-21 14:45:00,218.36,218.36,218.33,218.36,700.0,218.36,218.36,218.33,218.36,700.0
2018-08-21 14:50:00,218.4,218.42,217.78,217.78,1200.0,218.4,218.42,217.78,217.78,1200.0
2018-08-21 14:55:00,218.09,218.1,218.09,218.09,200.0,218.09,218.1,218.09,218.09,200.0
2018-08-21 15:00:00,218.09,218.09,218.09,218.09,0.0,218.09,218.09,218.09,218.09,0.0
2018-08-21 15:05:00,218.09,218.21,217.98,217.98,1700.0,218.09,218.21,217.98,217.98,1700.0
2018-08-21 15:10:00,218.06,218.23,218.06,218.23,760.0,218.06,218.23,218.06,218.23,760.0
2018-08-21 15:15:00,218.23,218.23,218.23,218.23,0.0,218.23,218.23,218.23,218.23,0.0
2018-08-21 15:20:00,218.08,218.24,218.03,218.24,1386.0,218.08,218.24,218.03,218.24,1386.0
2018-08-21 15:25:00,218.37,218.37,218.37,218.37,100.0,218.37,218.37,218.37,218.37,100.0
2018-08-21 15:30:00,218.23,218.41,218.23,218.41,1100.0,218.23,218.41,218.23,218.41,1100.0
2018-08-21 15:35:00,218.41,218.51,218.41,218.49,1317.0,218.41,218.51,218.41,218.49,1317.0
2018-08-21 15:40:00,218.49,218.52,218.49,218.52,400.0,218.49,218.52,218.49,218.52,400.0
2018-08-21 15:45:00,218.44,218.5,218.36,218.36,1300.0,218.44,218.5,218.36,218.36,1300.0
2018-08-21 15:50:00,218.34,218.39,218.2,218.39,2447.0,218.34,218.39,218.2,218.39,2447.0
2018-08-21 15:55:00,218.48,218.81,218.45,218.5,4413.0,218.48,218.81,218.45,218.5,4413.0
2018-08-22 09:30:00,218.62,219.1,218.16,218.19,2026.0,218.62,219.1,218.16,218.19,2026.0
2018-08-22 09:35:00,219.53,219.53,218.23,219.53,400.0,219.53,219.53,218.23,219.53,400.0
2018-08-22 09:40:00,219.88,219.89,219.88,219.89,200.0,219.88,219.89,219.88,219.89,200.0
2018-08-22 09:45:00,219.31,219.89,219.31,219.89,600.0,219.31,219.89,219.31,219.89,600.0
2018-08-22 09:50:00,219.75,219.75,219.23,219.23,1100.0,219.75,219.75,219.23,219.23,1100.0
2018-08-22 09:55:00,218.4,218.96,218.4,218.96,600.0,218.4,218.96,218.4,218.96,600.0
2018-08-22 10:00:00,218.88,219.47,218.52,219.47,7600.0,218.88,219.47,218.52,219.47,7600.0
2018-08-22 10:05:00,219.38,219.47,219.27,219.47,600.0,219.38,219.47,219.27,219.47,600.0
2018-08-22 10:10:00,219.53,219.6,219.53,219.6,650.0,219.53,219.6,219.53,219.6,650.0
2018-08-22 10:15:00,219.68,219.68,219.66,219.66,382.0,219.68,219.68,219.66,219.66,382.0
2018-08-22 10:20:00,219.63,219.89,219.49,219.82,2145.0,219.63,219.89,219.49,219.82,2145.0
2018-08-22 10:25:00,219.86,219.87,219.81,219.87,1105.0,219.86,219.87,219.81,219.87,1105.0
2018-08-22 10:30:00,219.75,219.75,219.75,219.75,300.0,219.75,219.75,219.75,219.75,300.0
2018-08-22 10:35:00,219.53,219.53,219.53,219.53,100.0,219.53,219.53,219.53,219.53,100.0
2018-08-22 10:40:00,219.53,219.53,219.53,219.53,0.0,219.53,219.53,219.53,219.53,0.0
2018-08-22 10:45:00,219.89,220.06,219.89,220.06,600.0,219.89,220.06,219.89,220.06,600.0
2018-08-22 10:50:00,220.06,220.06,220.06,220.06,0.0,220.06,220.06,220.06,220.06,0.0
2018-08-22 10:55:00,220.06,220.06,219.91,219.91,1300.0,220.06,220.06,219.91,219.91,1300.0
2018-08-22 11:00:00,220.08,220.15,220.01,220.15,1109.0,220.08,220.15,220.01,220.15,1109.0
2018-08-22 11:05:00,220.03,220.03,219.83,219.83,450.0,220.03,220.03,219.83,219.83,450.0
2018-08-22 11:10:00,219.63,219.82,219.63,219.82,500.0,219.63,219.82,219.63,219.82,500.0
2018-08-22 11:15:00,219.82,219.82,219.82,219.82,0.0,219.82,219.82,219.82,219.82,0.0
2018-08-22 11:20:00,219.96,220.09,219.96,220.09,400.0,219.96,220.09,219.96,220.09,400.0
2018-08-22 11:25:00,220.09,220.09,220.09,220.09,0.0,220.09,220.09,220.09,220.09,0.0
2018-08-22 11:30:00,220.09,220.09,220.09,220.09,0.0,220.09,220.09,220.09,220.09,0.0
2018-08-22 11:35:00,220.47,221.5,220.44,221.5,3901.0,220.47,221.5,220.44,221.5,3901.0
2018-08-22 11:40:00,221.59,221.74,221.33,221.59,1200.0,221.59,221.74,221.33,221.59,1200.0
2018-08-22 11:45:00,221.59,221.59,221.59,221.59,0.0,221.59,221.59,221.59,221.59,0.0
2018-08-22 11:50:00,221.59,221.59,221.59,221.59,0.0,221.59,221.59,221.59,221.59,0.0
2018-08-22 11:55:00,221.59,221.59,221.59,221.59,0.0,221.59,221.59,221.59,221.59,0.0
2018-08-22 12:00:00,221.3,221.38,221.3,221.38,700.0,221.3,221.38,221.3,221.38,700.0
2018-08-22 12:05:00,221.19,221.2,220.94,220.94,390.0,221.19,221.2,220.94,220.94,390.0
2018-08-22 12:10:00,220.94,220.94,220.94,220.94,0.0,220.94,220.94,220.94,220.94,0.0
2018-08-22 12:15:00,221.03,221.22,221.03,221.05,891.0,221.03,221.22,221.03,221.05,891.0
2018-08-22 12:20:00,221.04,221.42,220.86,221.42,1100.0,221.04,221.42,220.86,221.42,1100.0
2018-08-22 12:25:00,221.61,221.61,221.6,221.6,200.0,221.61,221.61,221.6,221.6,200.0
2018-08-22 12:30:00,221.45,221.47,221.45,221.45,300.0,221.45,221.47,221.45,221.45,300.0
2018-08-22 12:35:00,221.46,221.58,221.18,221.24,1449.0,221.46,221.58,221.18,221.24,1449.0
2018-08-22 12:40:00,221.28,221.33,221.18,221.33,833.0,221.28,221.33,221.18,221.33,833.0
2018-08-22 12:45:00,221.04,221.3,221.04,221.19,905.0,221.04,221.3,221.04,221.19,905.0
2018-08-22 12:50:00,221.57,221.58,221.49,221.49,400.0,221.57,221.58,221.49,221.49,400.0
2018-08-22 12:55:00,221.57,221.57,221.03,221.03,900.0,221.57,221.57,221.03,221.03,900.0
2018-08-22 13:00:00,221.21,221.36,221.21,221.36,400.0,221.21,221.36,221.21,221.36,400.0
2018-08-22 13:05:00,221.35,221.53,221.35,221.53,300.0,221.35,221.53,221.35,221.53,300.0
2018-08-22 13:10:00,221.53,221.53,221.53,221.53,100.0,221.53,221.53,221.53,221.53,100.0
2018-08-22 13:15:00,221.73,221.79,221.65,221.79,1801.0,221.73,221.79,221.65,221.79,1801.0
2018-08-22 13:20:00,221.77,221.9,221.24,221.34,2200.0,221.77,221.9,221.24,221.34,2200.0
2018-08-22 13:25:00,221.36,221.36,221.36,221.36,100.0,221.36,221.36,221.36,221.36,100.0
2018-08-22 13:30:00,221.55,221.55,221.24,221.24,800.0,221.55,221.55,221.24,221.24,800.0
2018-08-22 13:35:00,221.39,221.4,221.07,221.07,2200.0,221.39,221.4,221.07,221.07,2200.0
2018-08-22 13:40:00,221.14,221.15,221.14,221.14,400.0,221.14,221.15,221.14,221.14,400.0
2018-08-22 13:45:00,221.29,221.29,221.29,221.29,200.0,221.29,221.29,221.29,221.29,200.0
2018-08-22 13:50:00,221.12,221.3,221.11,221.2,1100.0,221.12,221.3,221.11,221.2,1100.0
2018-08-22 13:55:00,221.22,221.23,221.22,221.23,300.0,221.22,221.23,221.22,221.23,300.0
2018-08-22 14:00:00,221.23,221.25,221.23,221.25,300.0,221.23,221.25,221.23,221.25,300.0
2018-08-22 14:05:00,221.16,221.28,221.08,221.1,1216.0,221.16,221.28,221.08,221.1,1216.0
2018-08-22 14:10:00,220.94,220.94,220.93,220.94,100.0,220.94,220.94,220.93,220.94,100.0
2018-08-22 14:15:00,221.08,221.09,220.91,221.09,700.0,221.08,221.09,220.91,221.09,700.0
2018-08-22 14:20:00,221.09,221.09,221.09,221.09,0.0,221.09,221.09,221.09,221.09,0.0
2018-08-22 14:25:00,221.12,221.12,221.11,221.12,100.0,221.12,221.12,221.11,221.12,100.0
2018-08-22 14:30:00,221.09,221.27,221.09,221.09,300.0,221.09,221.27,221.09,221.09,300.0
2018-08-22 14:35:00,221.32,221.64,221.32,221.63,595.0,221.32,221.64,221.32,221.63,595.0
2018-08-22 14:40:00,221.54,222.49,221.54,222.12,2973.0,221.54,222.49,221.54,222.12,2973.0
2018-08-22 14:45:00,221.64,221.99,221.52,221.64,1283.0,221.64,221.99,221.52,221.64,1283.0
2018-08-22 14:50:00,221.69,221.7,221.69,221.7,600.0,221.69,221.7,221.69,221.7,600.0
2018-08-22 14:55:00,222.07,222.43,222.07,222.43,600.0,222.07,222.43,222.07,222.43,600.0
2018-08-22 15:00:00,222.36,222.36,222.07,222.2,2000.0,222.36,222.36,222.07,222.2,2000.0
2018-08-22 15:05:00,222.26,222.33,221.69,221.69,4300.0,222.26,222.33,221.69,221.69,4300.0
2018-08-22 15:10:00,221.57,221.57,221.57,221.57,100.0,221.57,221.57,221.57,221.57,100.0
2018-08-22 15:15:00,221.77,221.79,221.57,221.7,647.0,221.77,221.79,221.57,221.7,647.0
2018-08-22 15:20:00,221.74,221.83,221.74,221.83,400.0,221.74,221.83,221.74,221.83,400.0
2018-08-22 15:25:00,222.0,222.01,222.0,222.0,300.0,222.0,222.01,222.0,222.0,300.0
2018-08-22 15:30:00,221.99,222.08,221.92,222.08,1500.0,221.99,222.08,221.92,222.08,1500.0
2018-08-22 15:35:00,221.76,222.06,221.76,221.91,700.0,221.76,222.06,221.76,221.91,700.0
2018-08-22 15:40:00,221.66,222.14,221.66,222.09,1100.0,221.66,222.14,221.66,222.09,1100.0
2018-08-22 15:45:00,222.01,222.01,221.87,221.87,400.0,222.01,222.01,221.87,221.87,400.0
2018-08-22 15:50:00,221.76,221.94,221.61,221.94,1413.0,221.76,221.94,221.61,221.94,1413.0
2018-08-22 15:55:00,221.9,222.06,221.77,222.06,12060.0,221.9,222.06,221.77,222.06,12060.0
2018-08-23 09:30:00,222.23,222.55,222.13,222.55,2078.0,222.23,222.55,222.13,222.55,2078.0
2018-08-23 09:35:00,222.5,223.93,222.47,222.96,6450.0,222.5,223.93,222.47,222.96,6450.0
2018-08-23 09:40:00,223.41,223.41,222.85,223.0,801.0,223.41,223.41,222.85,223.0,801.0
2018-08-23 09:45:00,223.06,223.31,223.01,223.3,801.0,223.06,223.31,223.01,223.3,801.0
2018-08-23 09:50:00,223.36,223.37,223.03,223.03,900.0,223.36,223.37,223.03,223.03,900.0
2018-08-23 09:55:00,223.17,223.75,223.16,223.75,2710.0,223.17,223.75,223.16,223.75,2710.0
2018-08-23 10:00:00,223.75,223.76,223.72,223.76,600.0,223.75,223.76,223.72,223.76,600.0
2018-08-23 10:05:00,223.5,223.75,223.5,223.63,556.0,223.5,223.75,223.5,223.63,556.0
2018-08-23 10:10:00,223.89,224.25,223.53,224.25,5150.0,223.89,224.25,223.53,224.25,5150.0
2018-08-23 10:15:00,224.16,224.22,224.0,224.0,1844.0,224.16,224.22,224.0,224.0,1844.0
2018-08-23 10:20:00,224.12,224.12,224.12,224.12,200.0,224.12,224.12,224.12,224.12,200.0
2018-08-23 10:25:00,224.41,224.41,224.4,224.41,100.0,224.41,224.41,224.4,224.41,100.0
2018-08-23 10:30:00,224.4,224.41,224.4,224.4,120.0,224.4,224.41,224.4,224.4,120.0
2018-08-23 10:35:00,224.55,224.56,224.51,224.56,400.0,224.55,224.56,224.51,224.56,400.0
2018-08-23 10:40:00,224.32,224.32,224.31,224.32,300.0,224.32,224.32,224.31,224.32,300.0
2018-08-23 10:45:00,224.24,224.5,224.23,224.26,4375.0,224.24,224.5,224.23,224.26,4375.0
2018-08-23 10:50:00,224.3,224.3,223.94,224.07,3110.0,224.3,224.3,223.94,224.07,3110.0
2018-08-23 10:55:00,224.07,224.07,224.07,224.07,0.0,224.07,224.07,224.07,224.07,0.0
2018-08-23 11:00:00,224.13,224.35,224.05,224.35,1343.0,224.13,224.35,224.05,224.35,1343.0
2018-08-23 11:05:00,224.27,224.27,223.72,223.83,2300.0,224.27,224.27,223.72,223.83,2300.0
2018-08-23 11:10:00,223.81,224.06,223.81,223.96,3040.0,223.81,224.06,223.81,223.96,3040.0
2018-08-23 11:15:00,223.89,223.89,223.22,223.23,2300.0,223.89,223.89,223.22,223.23,2300.0
2018-08-23 11:20:00,223.27,223.42,223.26,223.41,500.0,223.27,223.42,223.26,223.41,500.0
2018-08-23 11:25:00,223.41,223.65,223.41,223.59,1395.0,223.41,223.65,223.41,223.59,1395.0
2018-08-23 11:30:00,223.34,223.45,223.34,223.35,450.0,223.34,223.45,223.34,223.35,450.0
2018-08-23 11:35:00,223.11,223.23,223.11,223.23,200.0,223.11,223.23,223.11,223.23,200.0
2018-08-23 11:40:00,223.15,223.44,223.14,223.15,1828.0,223.15,223.44,223.14,223.15,1828.0
2018-08-23 11:45:00,223.2,223.2,223.2,223.2,100.0,223.2,223.2,223.2,223.2,100.0
2018-08-23 11:50:00,223.29,223.94,223.29,223.94,2015.0,223.29,223.94,223.29,223.94,2015.0
2018-08-23 11:55:00,223.94,223.94,223.68,223.74,1087.0,223.94,223.94,223.68,223.74,1087.0
2018-08-23 12:00:00,223.82,223.94,223.82,223.83,863.0,223.82,223.94,223.82,223.83,863.0
2018-08-23 12:05:00,224.04,224.22,223.95,223.96,700.0,224.04,224.22,223.95,223.96,700.0
2018-08-23 12:10:00,223.75,223.75,223.75,223.75,100.0,223.75,223.75,223.75,223.75,100.0
2018-08-23 12:15:00,223.92,224.09,223.76,223.77,1800.0,223.92,224.09,223.76,223.77,1800.0
2018-08-23 12:20:00,223.78,224.12,223.77,224.12,401.0,223.78,224.12,223.77,224.12,401.0
2018-08-23 12:25:00,224.2,224.2,224.2,224.2,100.0,224.2,224.2,224.2,224.2,100.0
2018-08-23 12:30:00,224.22,224.26,224.21,224.25,700.0,224.22,224.26,224.21,224.25,700.0
2018-08-23 12:35:00,224.22,224.22,224.21,224.22,200.0,224.22,224.22,224.21,224.22,200.0
2018-08-23 12:40:00,224.22,224.58,224.12,224.58,2139.0,224.22,224.58,224.12,224.58,2139.0
2018-08-23 12:45:00,224.57,224.57,224.57,224.57,100.0,224.57,224.57,224.57,224.57,100.0
2018-08-23 12:50:00,224.42,224.48,224.15,224.15,400.0,224.42,224.48,224.15,224.15,400.0
2018-08-23 12:55:00,224.29,224.29,224.29,224.29,200.0,224.29,224.29,224.29,224.29,200.0
2018-08-23 13:00:00,223.99,223.99,223.99,223.99,100.0,223.99,223.99,223.99,223.99,100.0
2018-08-23 13:05:00,224.15,224.29,224.14,224.29,400.0,224.15,224.29,224.14,224.29,400.0
2018-08-23 13:10:00,224.1,224.28,223.93,223.94,1495.0,224.1,224.28,223.93,223.94,1495.0
2018-08-23 13:15:00,223.86,224.13,223.86,223.96,2144.0,223.86,224.13,223.86,223.96,2144.0
2018-08-23 13:20:00,223.96,223.96,223.96,223.96,0.0,223.96,223.96,223.96,223.96,0.0
2018-08-23 13:25:00,223.94,223.94,223.94,223.94,300.0,223.94,223.94,223.94,223.94,300.0
2018-08-23 13:30:00,223.94,223.94,223.94,223.94,0.0,223.94,223.94,223.94,223.94,0.0
2018-08-23 13:35:00,223.84,223.85,223.84,223.85,200.0,223.84,223.85,223.84,223.85,200.0
2018-08-23 13:40:00,223.83,224.09,223.83,224.09,800.0,223.83,224.09,223.83,224.09,800.0
2018-08-23 13:45:00,224.09,224.09,224.09,224.09,0.0,224.09,224.09,224.09,224.09,0.0
2018-08-23 13:50:00,223.87,223.9,223.4,223.68,6713.0,223.87,223.9,223.4,223.68,6713.0
2018-08-23 13:55:00,223.53,223.53,223.49,223.49,800.0,223.53,223.53,223.49,223.49,800.0
2018-08-23 14:00:00,223.44,223.64,223.43,223.49,1800.0,223.44,223.64,223.43,223.49,1800.0
2018-08-23 14:05:00,223.44,223.77,223.44,223.71,1245.0,223.44,223.77,223.44,223.71,1245.0
2018-08-23 14:10:00,223.78,223.88,223.77,223.83,900.0,223.78,223.88,223.77,223.83,900.0
2018-08-23 14:15:00,223.65,223.65,223.5,223.5,400.0,223.65,223.65,223.5,223.5,400.0
2018-08-23 14:20:00,223.62,223.63,223.51,223.51,500.0,223.62,223.63,223.51,223.51,500.0
2018-08-23 14:25:00,223.65,223.76,223.54,223.76,800.0,223.65,223.76,223.54,223.76,800.0
2018-08-23 14:30:00,223.67,223.83,223.63,223.7,1194.0,223.67,223.83,223.63,223.7,1194.0
2018-08-23 14:35:00,223.66,224.03,223.65,223.7,3553.0,223.66,224.03,223.65,223.7,3553.0
2018-08-23 14:40:00,223.7,223.85,223.69,223.82,1750.0,223.7,223.85,223.69,223.82,1750.0
2018-08-23 14:45:00,223.72,223.73,223.7,223.7,365.0,223.72,223.73,223.7,223.7,365.0
2018-08-23 14:50:00,223.7,223.95,223.54,223.89,1670.0,223.7,223.95,223.54,223.89,1670.0
2018-08-23 14:55:00,224.07,224.07,223.88,223.88,200.0,224.07,224.07,223.88,223.88,200.0
2018-08-23 15:00:00,223.93,223.94,223.87,223.88,900.0,223.93,223.94,223.87,223.88,900.0
2018-08-23 15:05:00,223.87,223.92,223.65,223.66,1400.0,223.87,223.92,223.65,223.66,1400.0
2018-08-23 15:10:00,223.69,223.69,223.69,223.69,300.0,223.69,223.69,223.69,223.69,300.0
2018-08-23 15:15:00,223.59,223.59,223.58,223.59,100.0,223.59,223.59,223.58,223.59,100.0
2018-08-23 15:20:00,223.65,223.71,223.51,223.59,1600.0,223.65,223.71,223.51,223.59,1600.0
2018-08-23 15:25:00,223.44,223.45,223.26,223.34,2352.0,223.44,223.45,223.26,223.34,2352.0
2018-08-23 15:30:00,223.4,223.51,223.29,223.42,2829.0,223.4,223.51,223.29,223.42,2829.0
2018-08-23 15:35:00,223.28,223.46,223.28,223.43,1000.0,223.28,223.46,223.28,223.43,1000.0
2018-08-23 15:40:00,223.37,223.45,222.97,222.97,4627.0,223.37,223.45,222.97,222.97,4627.0
2018-08-23 15:45:00,222.93,223.09,222.82,223.09,3586.0,222.93,223.09,222.82,223.09,3586.0
2018-08-23 15:50:00,223.03,223.05,222.76,222.76,2179.0,223.03,223.05,222.76,222.76,2179.0
2018-08-23 15:55:00,222.77,223.08,222.6,222.79,16184.0,222.77,223.08,222.6,222.79,16184.0
2018-08-24 09:30:00,223.25,224.1,223.25,224.1,962.0,223.25,224.1,223.25,224.1,962.0
2018-08-24 09:35:00,224.27,224.27,223.54,223.96,3400.0,224.27,224.27,223.54,223.96,3400.0
2018-08-24 09:40:00,224.29,224.51,224.29,224.38,300.0,224.29,224.51,224.29,224.38,300.0
2018-08-24 09:45:00,224.39,224.39,224.33,224.33,500.0,224.39,224.39,224.33,224.33,500.0
2018-08-24 09:50:00,224.28,224.61,224.28,224.61,300.0,224.28,224.61,224.28,224.61,300.0
2018-08-24 09:55:00,224.51,224.64,223.89,224.62,3678.0,224.51,224.64,223.89,224.62,3678.0
2018-08-24 10:00:00,224.79,225.46,224.79,225.26,1235.0,224.79,225.46,224.79,225.26,1235.0
2018-08-24 10:05:00,225.17,225.21,224.7,224.9,6847.0,225.17,225.21,224.7,224.9,6847.0
2018-08-24 10:10:00,225.08,225.25,225.08,225.22,900.0,225.08,225.25,225.08,225.22,900.0
2018-08-24 10:15:00,225.23,225.28,225.08,225.18,915.0,225.23,225.28,225.08,225.18,915.0
2018-08-24 10:20:00,225.14,225.38,225.14,225.3,1600.0,225.14,225.38,225.14,225.3,1600.0
2018-08-24 10:25:00,225.25,225.42,225.25,225.3,500.0,225.25,225.42,225.25,225.3,500.0
2018-08-24 10:30:00,225.41,225.64,225.27,225.63,600.0,225.41,225.64,225.27,225.63,600.0
2018-08-24 10:35:00,225.58,225.58,225.57,225.58,300.0,225.58,225.58,225.57,225.58,300.0
2018-08-24 10:40:00,225.43,225.76,225.43,225.76,1955.0,225.43,225.76,225.43,225.76,1955.0
2018-08-24 10:45:00,225.81,226.17,225.69,226.0,5208.0,225.81,226.17,225.69,226.0,5208.0
2018-08-24 10:50:00,226.0,226.01,225.95,225.99,700.0,226.0,226.01,225.95,225.99,700.0
2018-08-24 10:55:00,226.0,226.0,225.92,226.0,1597.0,226.0,226.0,225.92,226.0,1597.0
2018-08-24 11:00:00,225.99,226.11,225.95,226.0,1865.0,225.99,226.11,225.95,226.0,1865.0
2018-08-24 11:05:00,225.99,226.0,225.81,226.0,900.0,225.99,226.0,225.81,226.0,900.0
2018-08-24 11:10:00,225.97,226.03,225.87,226.0,1500.0,225.97,226.03,225.87,226.0,1500.0
2018-08-24 11:15:00,225.8,225.98,225.7,225.98,1356.0,225.8,225.98,225.7,225.98,1356.0
2018-08-24 11:20:00,225.86,226.08,225.58,225.66,1900.0,225.86,226.08,225.58,225.66,1900.0
2018-08-24 11:25:00,225.65,226.19,225.65,226.06,1800.0,225.65,226.19,225.65,226.06,1800.0
2018-08-24 11:30:00,226.1,226.33,226.1,226.33,200.0,226.1,226.33,226.1,226.33,200.0
2018-08-24 11:35:00,226.48,226.48,226.31,226.43,495.0,226.48,226.48,226.31,226.43,495.0
2018-08-24 11:40:00,226.2,226.2,226.2,226.2,166.0,226.2,226.2,226.2,226.2,166.0
2018-08-24 11:45:00,226.07,226.41,226.07,226.41,900.0,226.07,226.41,226.07,226.41,900.0
2018-08-24 11:50:00,226.42,226.42,226.42,226.42,100.0,226.42,226.42,226.42,226.42,100.0
2018-08-24 11:55:00,226.42,226.49,226.34,226.49,900.0,226.42,226.49,226.34,226.49,900.0
2018-08-24 12:00:00,226.51,226.51,226.34,226.45,501.0,226.51,226.51,226.34,226.45,501.0
2018-08-24 12:05:00,226.26,226.26,226.26,226.26,100.0,226.26,226.26,226.26,226.26,100.0
2018-08-24 12:10:00,226.32,226.32,226.25,226.25,200.0,226.32,226.32,226.25,226.25,200.0
2018-08-24 12:15:00,226.25,226.25,225.94,226.06,1900.0,226.25,226.25,225.94,226.06,1900.0
2018-08-24 12:20:00,225.86,225.99,225.83,225.99,1000.0,225.86,225.99,225.83,225.99,1000.0
2018-08-24 12:25:00,225.86,226.06,225.86,226.06,400.0,225.86,226.06,225.86,226.06,400.0
2018-08-24 12:30:00,226.11,226.19,226.11,226.19,200.0,226.11,226.19,226.11,226.19,200.0
2018-08-24 12:35:00,226.16,226.16,226.16,226.16,100.0,226.16,226.16,226.16,226.16,100.0
2018-08-24 12:40:00,226.19,226.37,226.12,226.31,1600.0,226.19,226.37,226.12,226.31,1600.0
2018-08-24 12:45:00,226.34,226.42,226.25,226.41,900.0,226.34,226.42,226.25,226.41,900.0
2018-08-24 12:50:00,226.27,226.35,226.27,226.35,400.0,226.27,226.35,226.27,226.35,400.0
2018-08-24 12:55:00,226.35,226.35,226.35,226.35,0.0,226.35,226.35,226.35,226.35,0.0
2018-08-24 13:00:00,226.29,226.3,226.15,226.15,2350.0,226.29,226.3,226.15,226.15,2350.0
2018-08-24 13:05:00,226.16,226.22,226.08,226.09,1163.0,226.16,226.22,226.08,226.09,1163.0
2018-08-24 13:10:00,226.08,226.08,225.9,226.0,600.0,226.08,226.08,225.9,226.0,600.0
2018-08-24 13:15:00,226.01,226.03,226.01,226.03,200.0,226.01,226.03,226.01,226.03,200.0
2018-08-24 13:20:00,226.0,226.0,225.6,226.0,4843.0,226.0,226.0,225.6,226.0,4843.0
2018-08-24 13:25:00,225.84,225.85,225.84,225.84,100.0,225.84,225.85,225.84,225.84,100.0
2018-08-24 13:30:00,225.77,226.01,225.63,225.96,1364.0,225.77,226.01,225.63,225.96,1364.0
2018-08-24 13:35:00,225.87,225.95,225.87,225.95,200.0,225.87,225.95,225.87,225.95,200.0
2018-08-24 13:40:00,225.94,225.94,225.65,225.65,500.0,225.94,225.94,225.65,225.65,500.0
2018-08-24 13:45:00,225.57,226.0,225.57,226.0,700.0,225.57,226.0,225.57,226.0,700.0
2018-08-24 13:50:00,225.92,225.92,225.81,225.85,439.0,225.92,225.92,225.81,225.85,439.0
2018-08-24 13:55:00,225.76,225.77,225.76,225.76,100.0,225.76,225.77,225.76,225.76,100.0
2018-08-24 14:00:00,225.76,225.76,225.76,225.76,0.0,225.76,225.76,225.76,225.76,0.0
2018-08-24 14:05:00,225.93,225.93,225.93,225.93,100.0,225.93,225.93,225.93,225.93,100.0
2018-08-24 14:10:00,225.93,226.0,225.81,226.0,1000.0,225.93,226.0,225.81,226.0,1000.0
2018-08-24 14:15:00,226.13,226.13,226.02,226.03,691.0,226.13,226.13,226.02,226.03,691.0
2018-08-24 14:20:00,226.06,226.06,225.96,226.0,691.0,226.06,226.06,225.96,226.0,691.0
2018-08-24 14:25:00,226.01,226.01,225.72,225.83,800.0,226.01,226.01,225.72,225.83,800.0
2018-08-24 14:30:00,225.91,225.91,225.81,225.88,700.0,225.91,225.91,225.81,225.88,700.0
2018-08-24 14:35:00,225.88,225.89,225.72,225.86,1519.0,225.88,225.89,225.72,225.86,1519.0
2018-08-24 14:40:00,225.78,225.9,225.78,225.9,1950.0,225.78,225.9,225.78,225.9,1950.0
2018-08-24 14:45:00,225.83,225.93,225.83,225.89,1100.0,225.83,225.93,225.83,225.89,1100.0
2018-08-24 14:50:00,225.68,225.68,225.38,225.53,600.0,225.68,225.68,225.38,225.53,600.0
2018-08-24 14:55:00,225.58,225.78,225.57,225.75,1950.0,225.58,225.78,225.57,225.75,1950.0
2018-08-24 15:00:00,225.72,225.97,225.72,225.97,1207.0,225.72,225.97,225.72,225.97,1207.0
2018-08-24 15:05:00,225.88,225.88,225.55,225.55,2200.0,225.88,225.88,225.55,225.55,2200.0
2018-08-24 15:10:00,225.66,225.66,225.44,225.56,2176.0,225.66,225.66,225.44,225.56,2176.0
2018-08-24 15:15:00,225.57,225.65,225.57,225.62,1018.0,225.57,225.65,225.57,225.62,1018.0
2018-08-24 15:20:00,225.65,225.65,225.19,225.31,1400.0,225.65,225.65,225.19,225.31,1400.0
2018-08-24 15:25:00,225.19,225.42,225.19,225.22,700.0,225.19,225.42,225.19,225.22,700.0
2018-08-24 15:30:00,225.37,225.37,225.0,225.16,9287.0,225.37,225.37,225.0,225.16,9287.0
2018-08-24 15:35:00,225.24,225.24,225.07,225.23,1900.0,225.24,225.24,225.07,225.23,1900.0
2018-08-24 15:40:00,225.2,225.36,225.14,225.14,1075.0,225.2,225.36,225.14,225.14,1075.0
2018-08-24 15:45:00,225.1,225.16,225.06,225.16,832.0,225.1,225.16,225.06,225.16,832.0
2018-08-24 15:50:00,225.1,225.3,225.09,225.26,3006.0,225.1,225.3,225.09,225.26,3006.0
2018-08-24 15:55:00,225.25,225.34,225.08,225.22,4799.0,225.25,225.34,225.08,225.22,4799.0
2018-08-27 09:30:00,227.25,227.25,226.65,226.95,2830.0,227.25,227.25,226.65,226.95,2830.0
2018-08-27 09:35:00,225.74,226.08,224.47,224.47,1119.0,225.74,226.08,224.47,224.47,1119.0
2018-08-27 09:40:00,224.99,224.99,223.85,224.15,4100.0,224.99,224.99,223.85,224.15,4100.0
2018-08-27 09:45:00,224.48,224.48,224.47,224.48,100.0,224.48,224.48,224.47,224.48,100.0
2018-08-27 09:50:00,224.65,224.65,223.81,223.81,1100.0,224.65,224.65,223.81,223.81,1100.0
2018-08-27 09:55:00,224.13,224.29,223.98,223.99,1487.0,224.13,224.29,223.98,223.99,1487.0
2018-08-27 10:00:00,224.3,224.45,223.84,224.22,3286.0,224.3,224.45,223.84,224.22,3286.0
2018-08-27 10:05:00,224.24,224.59,224.16,224.39,3970.0,224.24,224.59,224.16,224.39,3970.0
2018-08-27 10:10:00,224.35,224.45,224.34,224.45,1600.0,224.35,224.45,224.34,224.45,1600.0
2018-08-27 10:15:00,224.25,224.54,224.25,224.44,900.0,224.25,224.54,224.25,224.44,900.0
2018-08-27 10:20:00,224.62,225.26,224.62,225.26,900.0,224.62,225.26,224.62,225.26,900.0
2018-08-27 10:25:00,225.2,225.2,225.2,225.2,400.0,225.2,225.2,225.2,225.2,400.0
2018-08-27 10:30:00,225.27,225.28,225.27,225.28,200.0,225.27,225.28,225.27,225.28,200.0
2018-08-27 10:35:00,225.46,225.46,224.71,224.71,1300.0,225.46,225.46,224.71,224.71,1300.0
2018-08-27 10:40:00,224.66,224.66,224.42,224.43,450.0,224.66,224.66,224.42,224.43,450.0
2018-08-27 10:45:00,224.43,224.44,224.35,224.35,801.0,224.43,224.44,224.35,224.35,801.0
2018-08-27 10:50:00,224.35,224.35,224.35,224.35,0.0,224.35,224.35,224.35,224.35,0.0
2018-08-27 10:55:00,224.61,224.76,224.61,224.68,700.0,224.61,224.76,224.61,224.68,700.0
2018-08-27 11:00:00,224.84,224.84,224.76,224.77,200.0,224.84,224.84,224.76,224.77,200.0
2018-08-27 11:05:00,224.76,224.78,224.34,224.39,1400.0,224.76,224.78,224.34,224.39,1400.0
2018-08-27 11:10:00,224.53,224.72,224.4,224.72,1200.0,224.53,224.72,224.4,224.72,1200.0
2018-08-27 11:15:00,224.6,224.75,224.45,224.75,1927.0,224.6,224.75,224.45,224.75,1927.0
2018-08-27 11:20:00,224.75,224.75,224.63,224.64,500.0,224.75,224.75,224.63,224.64,500.0
2018-08-27 11:25:00,224.65,224.72,224.65,224.72,400.0,224.65,224.72,224.65,224.72,400.0
2018-08-27 11:30:00,224.74,224.99,224.74,224.96,1100.0,224.74,224.99,224.74,224.96,1100.0
2018-08-27 11:35:00,224.86,224.94,224.73,224.77,2936.0,224.86,224.94,224.73,224.77,2936.0
2018-08-27 11:40:00,224.63,224.79,224.53,224.78,1086.0,224.63,224.79,224.53,224.78,1086.0
2018-08-27 11:45:00,225.14,225.24,225.1,225.15,900.0,225.14,225.24,225.1,225.15,900.0
2018-08-27 11:50:00,225.11,225.11,225.01,225.01,800.0,225.11,225.11,225.01,225.01,800.0
2018-08-27 11:55:00,225.04,225.1,224.86,224.86,1700.0,225.04,225.1,224.86,224.86,1700.0
2018-08-27 12:00:00,224.79,224.9,224.74,224.9,1200.0,224.79,224.9,224.74,224.9,1200.0
2018-08-27 12:05:00,224.94,224.94,224.77,224.77,600.0,224.94,224.94,224.77,224.77,600.0
2018-08-27 12:10:00,224.7,224.7,224.7,224.7,100.0,224.7,224.7,224.7,224.7,100.0
2018-08-27 12:15:00,224.43,224.54,224.43,224.54,250.0,224.43,224.54,224.43,224.54,250.0
2018-08-27 12:20:00,224.6,224.64,224.6,224.64,400.0,224.6,224.64,224.6,224.64,400.0
2018-08-27 12:25:00,224.68,224.7,224.21,224.21,1100.0,224.68,224.7,224.21,224.21,1100.0
2018-08-27 12:30:00,224.39,224.47,224.39,224.44,500.0,224.39,224.47,224.39,224.44,500.0
2018-08-27 12:35:00,224.44,224.44,224.19,224.19,400.0,224.44,224.44,224.19,224.19,400.0
2018-08-27 12:40:00,224.41,224.41,224.15,224.16,420.0,224.41,224.41,224.15,224.16,420.0
2018-08-27 12:45:00,224.3,224.41,224.26,224.41,501.0,224.3,224.41,224.26,224.41,501.0
2018-08-27 12:50:00,224.35,224.37,224.34,224.36,600.0,224.35,224.37,224.34,224.36,600.0
2018-08-27 12:55:00,224.3,224.3,223.54,223.54,3852.0,224.3,224.3,223.54,223.54,3852.0
2018-08-27 13:00:00,223.54,223.54,223.54,223.54,0.0,223.54,223.54,223.54,223.54,0.0
2018-08-27 13:05:00,223.71,223.71,223.52,223.56,843.0,223.71,223.71,223.52,223.56,843.0
2018-08-27 13:10:00,223.64,223.64,223.3,223.3,700.0,223.64,223.64,223.3,223.3,700.0
2018-08-27 13:15:00,223.72,223.72,223.72,223.72,100.0,223.72,223.72,223.72,223.72,100.0
2018-08-27 13:20:00,223.85,223.85,223.66,223.83,1200.0,223.85,223.85,223.66,223.83,1200.0
2018-08-27 13:25:00,223.69,223.82,223.6,223.82,448.0,223.69,223.82,223.6,223.82,448.0
2018-08-27 13:30:00,223.83,223.83,223.68,223.71,1100.0,223.83,223.83,223.68,223.71,1100.0
2018-08-27 13:35:00,223.71,223.71,223.71,223.71,0.0,223.71,223.71,223.71,223.71,0.0
2018-08-27 13:40:00,223.71,223.71,223.71,223.71,0.0,223.71,223.71,223.71,223.71,0.0
2018-08-27 13:45:00,223.58,223.58,223.57,223.57,200.0,223.58,223.58,223.57,223.57,200.0
2018-08-27 13:50:00,223.58,223.58,223.48,223.48,500.0,223.58,223.58,223.48,223.48,500.0
2018-08-27 13:55:00,223.54,223.54,223.15,223.15,3558.0,223.54,223.54,223.15,223.15,3558.0
2018-08-27 14:00:00,223.19,223.29,223.07,223.29,1000.0,223.19,223.29,223.07,223.29,1000.0
2018-08-27 14:05:00,223.4,223.51,223.33,223.51,800.0,223.4,223.51,223.33,223.51,800.0
2018-08-27 14:10:00,223.51,223.51,223.51,223.51,0.0,223.51,223.51,223.51,223.51,0.0
2018-08-27 14:15:00,223.44,223.44,223.21,223.21,1100.0,223.44,223.44,223.21,223.21,1100.0
2018-08-27 14:20:00,223.07,223.32,223.07,223.32,400.0,223.07,223.32,223.07,223.32,400.0
2018-08-27 14:25:00,223.35,223.35,223.35,223.35,300.0,223.35,223.35,223.35,223.35,300.0
2018-08-27 14:30:00,223.36,223.49,223.36,223.36,800.0,223.36,223.49,223.36,223.36,800.0
2018-08-27 14:35:00,223.36,223.36,223.36,223.36,0.0,223.36,223.36,223.36,223.36,0.0
2018-08-27 14:40:00,223.36,223.36,223.36,223.36,0.0,223.36,223.36,223.36,223.36,0.0
2018-08-27 14:45:00,223.23,223.24,222.97,222.98,1700.0,223.23,223.24,222.97,222.98,1700.0
2018-08-27 14:50:00,223.1,223.24,223.02,223.24,1402.0,223.1,223.24,223.02,223.24,1402.0
2018-08-27 14:55:00,223.24,223.28,223.24,223.28,900.0,223.24,223.28,223.24,223.28,900.0
2018-08-27 15:00:00,223.27,223.43,223.19,223.43,2505.0,223.27,223.43,223.19,223.43,2505.0
2018-08-27 15:05:00,223.43,223.43,223.43,223.43,0.0,223.43,223.43,223.43,223.43,0.0
2018-08-27 15:10:00,223.48,223.48,223.36,223.39,2100.0,223.48,223.48,223.36,223.39,2100.0
2018-08-27 15:15:00,223.45,223.45,223.2,223.21,530.0,223.45,223.45,223.2,223.21,530.0
2018-08-27 15:20:00,223.28,223.3,223.2,223.24,1353.0,223.28,223.3,223.2,223.24,1353.0
2018-08-27 15:25:00,223.24,223.34,223.24,223.34,438.0,223.24,223.34,223.24,223.34,438.0
2018-08-27 15:30:00,223.43,223.43,223.33,223.33,200.0,223.43,223.43,223.33,223.33,200.0
2018-08-27 15:35:00,223.35,223.35,223.1,223.1,3672.0,223.35,223.35,223.1,223.1,3672.0
2018-08-27 15:40:00,223.07,223.08,222.68,222.84,5301.0,223.07,223.08,222.68,222.84,5301.0
2018-08-27 15:45:00,222.91,223.0,222.9,222.98,1892.0,222.91,223.0,222.9,222.98,1892.0
2018-08-27 15:50:00,222.96,223.04,222.77,222.77,7266.0,222.96,223.04,222.77,222.77,7266.0
2018-08-27 15:55:00,222.84,223.0,222.57,222.62,19042.0,222.84,223.0,222.57,222.62,19042.0
2018-08-28 09:30:00,222.97,224.08,222.97,223.79,3397.0,222.97,224.08,222.97,223.79,3397.0
2018-08-28 09:35:00,223.79,223.79,223.0,223.0,1165.0,223.79,223.79,223.0,223.0,1165.0
2018-08-28 09:40:00,223.24,223.24,222.82,222.93,4826.0,223.24,223.24,222.82,222.93,4826.0
2018-08-28 09:45:00,222.89,223.63,222.89,223.62,962.0,222.89,223.63,222.89,223.62,962.0
2018-08-28 09:50:00,223.5,224.02,223.47,223.47,2141.0,223.5,224.02,223.47,223.47,2141.0
2018-08-28 09:55:00,223.56,223.74,223.56,223.74,400.0,223.56,223.74,223.56,223.74,400.0
2018-08-28 10:00:00,223.74,223.74,223.31,223.53,1700.0,223.74,223.74,223.31,223.53,1700.0
2018-08-28 10:05:00,223.47,223.74,223.13,223.2,4500.0,223.47,223.74,223.13,223.2,4500.0
2018-08-28 10:10:00,223.36,223.36,223.23,223.24,700.0,223.36,223.36,223.23,223.24,700.0
2018-08-28 10:15:00,223.21,223.23,223.21,223.23,500.0,223.21,223.23,223.21,223.23,500.0
2018-08-28 10:20:00,223.16,223.16,222.54,222.83,3261.0,223.16,223.16,222.54,222.83,3261.0
2018-08-28 10:25:00,222.73,222.88,222.73,222.88,500.0,222.73,222.88,222.73,222.88,500.0
2018-08-28 10:30:00,222.86,222.86,222.48,222.64,2173.0,222.86,222.86,222.48,222.64,2173.0
2018-08-28 10:35:00,222.76,222.76,222.52,222.53,2600.0,222.76,222.76,222.52,222.53,2600.0
2018-08-28 10:40:00,222.57,222.57,222.46,222.46,3205.0,222.57,222.57,222.46,222.46,3205.0
2018-08-28 10:45:00,222.5,222.5,222.29,222.29,1065.0,222.5,222.5,222.29,222.29,1065.0
2018-08-28 10:50:00,222.29,222.39,222.19,222.2,2200.0,222.29,222.39,222.19,222.2,2200.0
2018-08-28 10:55:00,222.25,222.58,222.19,222.58,1873.0,222.25,222.58,222.19,222.58,1873.0
2018-08-28 11:00:00,222.54,222.66,222.37,222.41,4205.0,222.54,222.66,222.37,222.41,4205.0
2018-08-28 11:05:00,222.48,222.68,222.24,222.68,800.0,222.48,222.68,222.24,222.68,800.0
2018-08-28 11:10:00,222.85,223.03,222.56,222.99,5284.0,222.85,223.03,222.56,222.99,5284.0
2018-08-28 11:15:00,222.99,222.99,222.99,222.99,0.0,222.99,222.99,222.99,222.99,0.0
2018-08-28 11:20:00,223.07,223.61,223.05,223.61,2298.0,223.07,223.61,223.05,223.61,2298.0
2018-08-28 11:25:00,223.65,223.67,223.07,223.38,6047.0,223.65,223.67,223.07,223.38,6047.0
2018-08-28 11:30:00,223.43,223.43,223.05,223.05,1870.0,223.43,223.43,223.05,223.05,1870.0
2018-08-28 11:35:00,222.8,222.8,222.5,222.5,800.0,222.8,222.8,222.5,222.5,800.0
2018-08-28 11:40:00,222.79,222.79,222.71,222.72,342.0,222.79,222.79,222.71,222.72,342.0
2018-08-28 11:45:00,222.8,222.97,222.7,222.78,1526.0,222.8,222.97,222.7,222.78,1526.0
2018-08-28 11:50:00,222.77,222.89,222.54,222.54,3500.0,222.77,222.89,222.54,222.54,3500.0
2018-08-28 11:55:00,222.59,222.59,222.0,222.01,1000.0,222.59,222.59,222.0,222.01,1000.0
2018-08-28 12:00:00,222.23,222.23,222.0,222.0,700.0,222.23,222.23,222.0,222.0,700.0
2018-08-28 12:05:00,221.79,222.01,221.78,221.97,1993.0,221.79,222.01,221.78,221.97,1993.0
2018-08-28 12:10:00,221.99,222.63,221.71,222.63,7078.0,221.99,222.63,221.71,222.63,7078.0
2018-08-28 12:15:00,222.58,222.62,222.53,222.62,600.0,222.58,222.62,222.53,222.62,600.0
2018-08-28 12:20:00,222.93,222.93,222.93,222.93,200.0,222.93,222.93,222.93,222.93,200.0
2018-08-28 12:25:00,222.66,222.74,222.65,222.74,670.0,222.66,222.74,222.65,222.74,670.0
2018-08-28 12:30:00,222.63,222.98,222.63,222.98,500.0,222.63,222.98,222.63,222.98,500.0
2018-08-28 12:35:00,223.0,223.0,222.84,222.84,500.0,223.0,223.0,222.84,222.84,500.0
2018-08-28 12:40:00,222.98,222.98,222.98,222.98,100.0,222.98,222.98,222.98,222.98,100.0
2018-08-28 12:45:00,222.98,222.98,222.98,222.98,0.0,222.98,222.98,222.98,222.98,0.0
2018-08-28 12:50:00,223.02,223.15,222.89,222.89,2244.0,223.02,223.15,222.89,222.89,2244.0
2018-08-28 12:55:00,223.12,223.29,223.12,223.26,1300.0,223.12,223.29,223.12,223.26,1300.0
2018-08-28 13:00:00,223.26,223.26,223.26,223.26,0.0,223.26,223.26,223.26,223.26,0.0
2018-08-28 13:05:00,223.27,223.27,223.01,223.01,1510.0,223.27,223.27,223.01,223.01,1510.0
2018-08-28 13:10:00,223.05,223.21,223.04,223.21,300.0,223.05,223.21,223.04,223.21,300.0
2018-08-28 13:15:00,223.35,223.75,223.35,223.75,700.0,223.35,223.75,223.35,223.75,700.0
2018-08-28 13:20:00,223.75,223.75,223.75,223.75,0.0,223.75,223.75,223.75,223.75,0.0
2018-08-28 13:25:00,223.7,223.7,223.49,223.49,400.0,223.7,223.7,223.49,223.49,400.0
2018-08-28 13:30:00,223.62,223.62,223.62,223.62,100.0,223.62,223.62,223.62,223.62,100.0
2018-08-28 13:35:00,223.76,223.76,223.61,223.69,1200.0,223.76,223.76,223.61,223.69,1200.0
2018-08-28 13:40:00,223.69,223.69,223.69,223.69,0.0,223.69,223.69,223.69,223.69,0.0
2018-08-28 13:45:00,223.81,223.81,223.74,223.74,400.0,223.81,223.81,223.74,223.74,400.0
2018-08-28 13:50:00,223.7,223.7,223.64,223.66,1200.0,223.7,223.7,223.64,223.66,1200.0
2018-08-28 13:55:00,223.66,223.66,223.66,223.66,0.0,223.66,223.66,223.66,223.66,0.0
2018-08-28 14:00:00,223.66,223.66,223.66,223.66,0.0,223.66,223.66,223.66,223.66,0.0
2018-08-28 14:05:00,223.77,223.82,223.77,223.82,200.0,223.77,223.82,223.77,223.82,200.0
2018-08-28 14:10:00,223.8,223.84,223.66,223.66,1373.0,223.8,223.84,223.66,223.66,1373.0
2018-08-28 14:15:00,223.82,223.85,223.78,223.78,900.0,223.82,223.85,223.78,223.78,900.0
2018-08-28 14:20:00,223.8,224.0,223.7,223.82,1906.0,223.8,224.0,223.7,223.82,1906.0
2018-08-28 14:25:00,223.71,223.71,223.3,223.32,2200.0,223.71,223.71,223.3,223.32,2200.0
2018-08-28 14:30:00,222.98,222.98,222.98,222.98,100.0,222.98,222.98,222.98,222.98,100.0
2018-08-28 14:35:00,223.15,223.2,223.04,223.04,800.0,223.15,223.2,223.04,223.04,800.0
2018-08-28 14:40:00,223.04,223.51,223.04,223.39,700.0,223.04,223.51,223.04,223.39,700.0
2018-08-28 14:45:00,223.34,223.5,223.31,223.5,1502.0,223.34,223.5,223.31,223.5,1502.0
2018-08-28 14:50:00,223.49,223.49,223.21,223.21,1807.0,223.49,223.49,223.21,223.21,1807.0
2018-08-28 14:55:00,223.34,223.47,223.34,223.47,598.0,223.34,223.47,223.34,223.47,598.0
2018-08-28 15:00:00,223.57,223.94,223.56,223.94,2099.0,223.57,223.94,223.56,223.94,2099.0
2018-08-28 15:05:00,223.88,224.16,223.87,223.98,1031.0,223.88,224.16,223.87,223.98,1031.0
2018-08-28 15:10:00,224.04,224.07,223.98,224.07,700.0,224.04,224.07,223.98,224.07,700.0
2018-08-28 15:15:00,224.17,224.37,224.17,224.37,300.0,224.17,224.37,224.17,224.37,300.0
2018-08-28 15:20:00,224.19,224.24,223.96,223.96,1300.0,224.19,224.24,223.96,223.96,1300.0
2018-08-28 15:25:00,224.09,224.09,223.96,223.96,200.0,224.09,224.09,223.96,223.96,200.0
2018-08-28 15:30:00,223.96,224.07,223.92,224.01,1000.0,223.96,224.07,223.92,224.01,1000.0
2018-08-28 15:35:00,223.99,224.21,223.99,224.21,300.0,223.99,224.21,223.99,224.21,300.0
2018-08-28 15:40:00,224.0,224.07,223.97,224.0,1400.0,224.0,224.07,223.97,224.0,1400.0
2018-08-28 15:45:00,224.05,224.05,223.71,223.9,4080.0,224.05,224.05,223.71,223.9,4080.0
2018-08-28 15:50:00,223.9,224.34,223.8,224.32,3225.0,223.9,224.34,223.8,224.32,3225.0
2018-08-28 15:55:00,224.25,224.42,223.98,224.05,10006.0,224.25,224.42,223.98,224.05,10006.0
2018-08-29 09:30:00,224.79,225.39,224.79,225.29,3567.0,224.79,225.39,224.79,225.29,3567.0
2018-08-29 09:35:00,225.78,225.78,225.31,225.45,800.0,225.78,225.78,225.31,225.45,800.0
2018-08-29 09:40:00,225.64,225.64,225.64,225.64,100.0,225.64,225.64,225.64,225.64,100.0
2018-08-29 09:45:00,226.11,226.12,225.95,225.98,500.0,226.11,226.12,225.95,225.98,500.0
2018-08-29 09:50:00,226.15,226.4,226.05,226.25,1200.0,226.15,226.4,226.05,226.25,1200.0
2018-08-29 09:55:00,226.45,226.45,225.97,226.3,4400.0,226.45,226.45,225.97,226.3,4400.0
2018-08-29 10:00:00,226.7,226.82,226.48,226.79,900.0,226.7,226.82,226.48,226.79,900.0
2018-08-29 10:05:00,226.86,227.23,226.85,227.23,600.0,226.86,227.23,226.85,227.23,600.0
2018-08-29 10:10:00,227.25,227.25,226.87,226.98,1200.0,227.25,227.25,226.87,226.98,1200.0
2018-08-29 10:15:00,227.34,227.48,227.3,227.35,1600.0,227.34,227.48,227.3,227.35,1600.0
2018-08-29 10:20:00,227.35,227.35,227.35,227.35,0.0,227.35,227.35,227.35,227.35,0.0
2018-08-29 10:25:00,227.21,227.21,227.21,227.21,500.0,227.21,227.21,227.21,227.21,500.0
2018-08-29 10:30:00,227.29,227.29,227.22,227.22,200.0,227.29,227.29,227.22,227.22,200.0
2018-08-29 10:35:00,227.23,227.5,227.23,227.5,200.0,227.23,227.5,227.23,227.5,200.0
2018-08-29 10:40:00,227.56,227.63,227.55,227.63,200.0,227.56,227.63,227.55,227.63,200.0
2018-08-29 10:45:00,227.87,227.98,227.69,227.69,1600.0,227.87,227.98,227.69,227.69,1600.0
2018-08-29 10:50:00,227.97,228.08,227.92,228.08,1100.0,227.97,228.08,227.92,228.08,1100.0
2018-08-29 10:55:00,227.96,227.96,227.96,227.96,100.0,227.96,227.96,227.96,227.96,100.0
2018-08-29 11:00:00,227.96,227.96,227.96,227.96,0.0,227.96,227.96,227.96,227.96,0.0
2018-08-29 11:05:00,227.87,228.02,227.87,227.91,543.0,227.87,228.02,227.87,227.91,543.0
2018-08-29 11:10:00,227.99,227.99,227.95,227.96,800.0,227.99,227.99,227.95,227.96,800.0
2018-08-29 11:15:00,227.76,227.92,227.61,227.66,942.0,227.76,227.92,227.61,227.66,942.0
2018-08-29 11:20:00,227.66,227.66,227.66,227.66,0.0,227.66,227.66,227.66,227.66,0.0
2018-08-29 11:25:00,227.64,227.65,227.46,227.46,900.0,227.64,227.65,227.46,227.46,900.0
2018-08-29 11:30:00,227.5,227.61,226.82,226.82,1408.0,227.5,227.61,226.82,226.82,1408.0
2018-08-29 11:35:00,226.82,226.82,226.82,226.82,0.0,226.82,226.82,226.82,226.82,0.0
2018-08-29 11:40:00,227.12,227.12,227.12,227.12,100.0,227.12,227.12,227.12,227.12,100.0
2018-08-29 11:45:00,226.97,226.97,226.97,226.97,100.0,226.97,226.97,226.97,226.97,100.0
2018-08-29 11:50:00,227.21,227.33,227.21,227.31,300.0,227.21,227.33,227.21,227.31,300.0
2018-08-29 11:55:00,227.36,227.46,227.36,227.46,500.0,227.36,227.46,227.36,227.46,500.0
2018-08-29 12:00:00,227.66,227.67,227.66,227.66,200.0,227.66,227.67,227.66,227.66,200.0
2018-08-29 12:05:00,227.71,227.72,227.71,227.71,100.0,227.71,227.72,227.71,227.71,100.0
2018-08-29 12:10:00,227.78,227.81,227.63,227.79,2119.0,227.78,227.81,227.63,227.79,2119.0
2018-08-29 12:15:00,227.77,227.81,227.77,227.81,200.0,227.77,227.81,227.77,227.81,200.0
2018-08-29 12:20:00,227.73,227.73,227.59,227.59,500.0,227.73,227.73,227.59,227.59,500.0
2018-08-29 12:25:00,227.59,227.59,227.59,227.59,0.0,227.59,227.59,227.59,227.59,0.0
2018-08-29 12:30:00,227.59,227.59,227.59,227.59,0.0,227.59,227.59,227.59,227.59,0.0
2018-08-29 12:35:00,227.51,227.51,227.19,227.32,1700.0,227.51,227.51,227.19,227.32,1700.0
2018-08-29 12:40:00,227.38,227.45,227.38,227.45,300.0,227.38,227.45,227.38,227.45,300.0
2018-08-29 12:45:00,227.45,227.45,227.45,227.45,0.0,227.45,227.45,227.45,227.45,0.0
2018-08-29 12:50:00,227.45,227.45,227.45,227.45,0.0,227.45,227.45,227.45,227.45,0.0
2018-08-29 12:55:00,227.45,227.45,227.45,227.45,0.0,227.45,227.45,227.45,227.45,0.0
2018-08-29 13:00:00,227.34,227.34,227.34,227.34,100.0,227.34,227.34,227.34,227.34,100.0
2018-08-29 13:05:00,227.26,227.4,227.26,227.4,703.0,227.26,227.4,227.26,227.4,703.0
2018-08-29 13:10:00,227.35,227.56,227.35,227.44,1200.0,227.35,227.56,227.35,227.44,1200.0
2018-08-29 13:15:00,227.36,227.59,227.36,227.5,1000.0,227.36,227.59,227.36,227.5,1000.0
2018-08-29 13:20:00,227.45,227.45,227.42,227.42,600.0,227.45,227.45,227.42,227.42,600.0
2018-08-29 13:25:00,227.6,227.6,227.6,227.6,100.0,227.6,227.6,227.6,227.6,100.0
2018-08-29 13:30:00,227.51,227.51,227.51,227.51,100.0,227.51,227.51,227.51,227.51,100.0
2018-08-29 13:35:00,227.6,227.76,227.49,227.7,2545.0,227.6,227.76,227.49,227.7,2545.0
2018-08-29 13:40:00,227.69,227.69,227.68,227.69,10000.0,227.69,227.69,227.68,227.69,10000.0
2018-08-29 13:45:00,227.61,227.78,227.52,227.78,920.0,227.61,227.78,227.52,227.78,920.0
2018-08-29 13:50:00,227.69,227.69,227.62,227.62,546.0,227.69,227.69,227.62,227.62,546.0
2018-08-29 13:55:00,227.44,227.45,227.4,227.4,562.0,227.44,227.45,227.4,227.4,562.0
2018-08-29 14:00:00,227.39,227.4,227.39,227.39,517.0,227.39,227.4,227.39,227.39,517.0
2018-08-29 14:05:00,227.19,227.19,227.19,227.19,100.0,227.19,227.19,227.19,227.19,100.0
2018-08-29 14:10:00,227.34,227.6,227.34,227.6,600.0,227.34,227.6,227.34,227.6,600.0
2018-08-29 14:15:00,227.53,227.56,227.28,227.48,2800.0,227.53,227.56,227.28,227.48,2800.0
2018-08-29 14:20:00,227.48,227.48,227.48,227.48,0.0,227.48,227.48,227.48,227.48,0.0
2018-08-29 14:25:00,227.38,227.39,227.22,227.22,200.0,227.38,227.39,227.22,227.22,200.0
2018-08-29 14:30:00,227.2,227.2,227.14,227.14,400.0,227.2,227.2,227.14,227.14,400.0
2018-08-29 14:35:00,227.14,227.14,227.14,227.14,0.0,227.14,227.14,227.14,227.14,0.0
2018-08-29 14:40:00,227.29,227.34,227.26,227.26,745.0,227.29,227.34,227.26,227.26,745.0
2018-08-29 14:45:00,227.36,227.5,227.34,227.36,4400.0,227.36,227.5,227.34,227.36,4400.0
2018-08-29 14:50:00,227.4,227.63,227.4,227.58,5906.0,227.4,227.63,227.4,227.58,5906.0
2018-08-29 14:55:00,227.51,227.6,227.51,227.54,1400.0,227.51,227.6,227.51,227.54,1400.0
2018-08-29 15:00:00,227.65,227.65,227.57,227.57,785.0,227.65,227.65,227.57,227.57,785.0
2018-08-29 15:05:00,227.59,227.59,227.54,227.54,600.0,227.59,227.59,227.54,227.54,600.0
2018-08-29 15:10:00,227.48,227.6,227.48,227.51,1850.0,227.48,227.6,227.48,227.51,1850.0
2018-08-29 15:15:00,227.49,227.61,227.49,227.58,1015.0,227.49,227.61,227.49,227.58,1015.0
2018-08-29 15:20:00,227.59,227.65,227.49,227.5,1391.0,227.59,227.65,227.49,227.5,1391.0
2018-08-29 15:25:00,227.46,227.66,227.46,227.61,3456.0,227.46,227.66,227.46,227.61,3456.0
2018-08-29 15:30:00,227.62,227.63,227.6,227.63,782.0,227.62,227.63,227.6,227.63,782.0
2018-08-29 15:35:00,227.58,227.75,227.58,227.68,1904.0,227.58,227.75,227.58,227.68,1904.0
2018-08-29 15:40:00,227.71,227.74,227.61,227.61,1200.0,227.71,227.74,227.61,227.61,1200.0
2018-08-29 15:45:00,227.67,227.82,227.6,227.82,2974.0,227.67,227.82,227.6,227.82,2974.0
2018-08-29 15:50:00,227.76,227.76,227.66,227.74,1700.0,227.76,227.76,227.66,227.74,1700.0
2018-08-29 15:55:00,227.79,228.0,227.59,227.72,6282.0,227.79,228.0,227.59,227.72,6282.0
2018-08-30 09:30:00,226.91,226.91,226.91,226.91,639.0,226.91,226.91,226.91,226.91,639.0
2018-08-30 09:35:00,226.91,226.91,226.91,226.91,0.0,226.91,226.91,226.91,226.91,0.0
2018-08-30 09:40:00,226.57,227.03,226.32,226.77,2723.0,226.57,227.03,226.32,226.77,2723.0
2018-08-30 09:45:00,226.83,226.93,226.69,226.69,2061.0,226.83,226.93,226.69,226.69,2061.0
2018-08-30 09:50:00,226.45,226.66,226.45,226.66,500.0,226.45,226.66,226.45,226.66,500.0
2018-08-30 09:55:00,227.27,227.27,227.27,227.27,108.0,227.27,227.27,227.27,227.27,108.0
2018-08-30 10:00:00,227.27,227.62,227.27,227.4,1190.0,227.27,227.62,227.27,227.4,1190.0
2018-08-30 10:05:00,227.34,227.35,227.19,227.19,729.0,227.34,227.35,227.19,227.19,729.0
2018-08-30 10:10:00,227.1,227.17,227.1,227.17,200.0,227.1,227.17,227.1,227.17,200.0
2018-08-30 10:15:00,227.3,227.45,227.17,227.41,1300.0,227.3,227.45,227.17,227.41,1300.0
2018-08-30 10:20:00,227.41,227.41,227.41,227.41,0.0,227.41,227.41,227.41,227.41,0.0
2018-08-30 10:25:00,227.41,227.42,227.32,227.41,500.0,227.41,227.42,227.32,227.41,500.0
2018-08-30 10:30:00,227.3,227.52,227.19,227.42,2325.0,227.3,227.52,227.19,227.42,2325.0
2018-08-30 10:35:00,227.48,227.54,227.36,227.36,900.0,227.48,227.54,227.36,227.36,900.0
2018-08-30 10:40:00,227.36,227.36,227.36,227.36,0.0,227.36,227.36,227.36,227.36,0.0
2018-08-30 10:45:00,227.36,227.36,227.36,227.36,0.0,227.36,227.36,227.36,227.36,0.0
2018-08-30 10:50:00,227.07,227.29,227.07,227.25,1400.0,227.07,227.29,227.07,227.25,1400.0
2018-08-30 10:55:00,227.27,227.27,227.22,227.27,400.0,227.27,227.27,227.22,227.27,400.0
2018-08-30 11:00:00,227.61,227.62,227.61,227.61,220.0,227.61,227.62,227.61,227.61,220.0
2018-08-30 11:05:00,227.4,227.4,227.16,227.16,300.0,227.4,227.4,227.16,227.16,300.0
2018-08-30 11:10:00,227.37,227.4,227.37,227.4,200.0,227.37,227.4,227.37,227.4,200.0
2018-08-30 11:15:00,227.42,227.46,227.31,227.31,400.0,227.42,227.46,227.31,227.31,400.0
2018-08-30 11:20:00,227.34,227.36,226.84,227.03,2126.0,227.34,227.36,226.84,227.03,2126.0
2018-08-30 11:25:00,227.04,227.19,227.03,227.12,1100.0,227.04,227.19,227.03,227.12,1100.0
2018-08-30 11:30:00,227.15,227.36,227.11,227.36,1200.0,227.15,227.36,227.11,227.36,1200.0
2018-08-30 11:35:00,227.31,227.36,227.22,227.22,500.0,227.31,227.36,227.22,227.22,500.0
2018-08-30 11:40:00,227.22,227.22,227.22,227.22,0.0,227.22,227.22,227.22,227.22,0.0
2018-08-30 11:45:00,227.12,227.12,227.12,227.12,100.0,227.12,227.12,227.12,227.12,100.0
2018-08-30 11:50:00,227.11,227.34,227.11,227.34,1200.0,227.11,227.34,227.11,227.34,1200.0
2018-08-30 11:55:00,227.47,227.52,227.46,227.52,200.0,227.47,227.52,227.46,227.52,200.0
2018-08-30 12:00:00,227.47,227.48,227.47,227.47,500.0,227.47,227.48,227.47,227.47,500.0
2018-08-30 12:05:00,227.47,227.47,227.47,227.47,0.0,227.47,227.47,227.47,227.47,0.0
2018-08-30 12:10:00,227.6,227.66,227.54,227.55,600.0,227.6,227.66,227.54,227.55,600.0
2018-08-30 12:15:00,227.55,227.55,227.55,227.55,0.0,227.55,227.55,227.55,227.55,0.0
2018-08-30 12:20:00,227.56,227.57,227.17,227.43,10247.0,227.56,227.57,227.17,227.43,10247.0
2018-08-30 12:25:00,227.43,227.43,227.43,227.43,0.0,227.43,227.43,227.43,227.43,0.0
2018-08-30 12:30:00,227.42,227.42,227.42,227.42,194.0,227.42,227.42,227.42,227.42,194.0
2018-08-30 12:35:00,227.42,227.42,227.42,227.42,0.0,227.42,227.42,227.42,227.42,0.0
2018-08-30 12:40:00,227.52,227.69,227.52,227.57,1044.0,227.52,227.69,227.52,227.57,1044.0
2018-08-30 12:45:00,227.64,227.64,227.64,227.64,100.0,227.64,227.64,227.64,227.64,100.0
2018-08-30 12:50:00,227.67,227.74,227.67,227.74,200.0,227.67,227.74,227.67,227.74,200.0
2018-08-30 12:55:00,227.87,227.87,227.73,227.79,600.0,227.87,227.87,227.73,227.79,600.0
2018-08-30 13:00:00,227.79,227.79,227.79,227.79,0.0,227.79,227.79,227.79,227.79,0.0
2018-08-30 13:05:00,228.09,228.18,227.96,227.99,1468.0,228.09,228.18,227.96,227.99,1468.0
2018-08-30 13:10:00,228.12,228.12,228.12,228.12,100.0,228.12,228.12,228.12,228.12,100.0
2018-08-30 13:15:00,228.09,228.1,228.09,228.09,100.0,228.09,228.1,228.09,228.09,100.0
2018-08-30 13:20:00,228.2,228.45,228.2,228.45,907.0,228.2,228.45,228.2,228.45,907.0
2018-08-30 13:25:00,228.46,228.46,228.46,228.46,100.0,228.46,228.46,228.46,228.46,100.0
2018-08-30 13:30:00,228.46,228.49,228.46,228.49,800.0,228.46,228.49,228.46,228.49,800.0
2018-08-30 13:35:00,228.25,228.25,228.25,228.25,100.0,228.25,228.25,228.25,228.25,100.0
2018-08-30 13:40:00,228.29,228.29,228.29,228.29,100.0,228.29,228.29,228.29,228.29,100.0
2018-08-30 13:45:00,228.36,228.43,228.36,228.43,500.0,228.36,228.43,228.36,228.43,500.0
2018-08-30 13:50:00,228.25,228.25,228.25,228.25,100.0,228.25,228.25,228.25,228.25,100.0
2018-08-30 13:55:00,228.25,228.31,228.18,228.18,863.0,228.25,228.31,228.18,228.18,863.0
2018-08-30 14:00:00,228.3,228.32,228.3,228.32,500.0,228.3,228.32,228.3,228.32,500.0
2018-08-30 14:05:00,228.32,228.33,227.9,227.9,1602.0,228.32,228.33,227.9,227.9,1602.0
2018-08-30 14:10:00,227.9,227.9,227.9,227.9,200.0,227.9,227.9,227.9,227.9,200.0
2018-08-30 14:15:00,227.77,227.8,227.4,227.4,1600.0,227.77,227.8,227.4,227.4,1600.0
2018-08-30 14:20:00,227.11,227.18,227.06,227.06,800.0,227.11,227.18,227.06,227.06,800.0
2018-08-30 14:25:00,226.93,227.35,226.93,227.25,2100.0,226.93,227.35,226.93,227.25,2100.0
2018-08-30 14:30:00,227.41,227.46,227.3,227.3,600.0,227.41,227.46,227.3,227.3,600.0
2018-08-30 14:35:00,227.51,227.59,227.51,227.58,600.0,227.51,227.59,227.51,227.58,600.0
2018-08-30 14:40:00,227.47,227.47,227.46,227.46,400.0,227.47,227.47,227.46,227.46,400.0
2018-08-30 14:45:00,227.46,227.46,227.46,227.46,0.0,227.46,227.46,227.46,227.46,0.0
2018-08-30 14:50:00,227.46,227.46,227.46,227.46,0.0,227.46,227.46,227.46,227.46,0.0
2018-08-30 14:55:00,227.4,227.44,227.4,227.44,500.0,227.4,227.44,227.4,227.44,500.0
2018-08-30 15:00:00,227.27,227.27,227.04,227.04,700.0,227.27,227.27,227.04,227.04,700.0
2018-08-30 15:05:00,226.79,227.07,226.79,227.01,819.0,226.79,227.07,226.79,227.01,819.0
2018-08-30 15:10:00,227.01,227.17,226.98,227.01,1900.0,227.01,227.17,226.98,227.01,1900.0
2018-08-30 15:15:00,226.93,227.04,226.93,227.04,208.0,226.93,227.04,226.93,227.04,208.0
2018-08-30 15:20:00,226.93,226.93,226.93,226.93,100.0,226.93,226.93,226.93,226.93,100.0
2018-08-30 15:25:00,227.05,227.09,226.99,227.07,803.0,227.05,227.09,226.99,227.07,803.0
2018-08-30 15:30:00,226.98,226.98,226.98,226.98,100.0,226.98,226.98,226.98,226.98,100.0
2018-08-30 15:35:00,227.06,227.13,227.05,227.07,1300.0,227.06,227.13,227.05,227.07,1300.0
2018-08-30 15:40:00,227.06,227.35,226.92,227.26,4208.0,227.06,227.35,226.92,227.26,4208.0
2018-08-30 15:45:00,227.37,227.55,227.37,227.42,5260.0,227.37,227.55,227.37,227.42,5260.0
2018-08-30 15:50:00,227.4,227.45,227.28,227.43,1200.0,227.4,227.45,227.28,227.43,1200.0
2018-08-30 15:55:00,227.43,227.63,227.36,227.49,8370.0,227.43,227.63,227.36,227.49,8370.0
2018-08-31 09:30:00,226.68,228.2,226.68,228.2,1197.0,226.68,228.2,226.68,228.2,1197.0
2018-08-31 09:35:00,228.08,228.58,228.02,228.03,700.0,228.08,228.58,228.02,228.03,700.0
2018-08-31 09:40:00,228.12,228.5,227.49,228.39,2705.0,228.12,228.5,227.49,228.39,2705.0
2018-08-31 09:45:00,227.94,228.23,227.93,228.23,300.0,227.94,228.23,227.93,228.23,300.0
2018-08-31 09:50:00,228.26,228.26,227.82,227.83,400.0,228.26,228.26,227.82,227.83,400.0
2018-08-31 09:55:00,228.42,228.44,227.59,227.59,2421.0,228.42,228.44,227.59,227.59,2421.0
2018-08-31 10:00:00,227.59,227.59,227.59,227.59,0.0,227.59,227.59,227.59,227.59,0.0
2018-08-31 10:05:00,228.22,228.56,228.01,228.01,951.0,228.22,228.56,228.01,228.01,951.0
2018-08-31 10:10:00,228.07,228.07,228.07,228.07,100.0,228.07,228.07,228.07,228.07,100.0
2018-08-31 10:15:00,228.01,228.17,228.01,228.17,200.0,228.01,228.17,228.01,228.17,200.0
2018-08-31 10:20:00,228.08,228.08,227.82,228.0,700.0,228.08,228.08,227.82,228.0,700.0
2018-08-31 10:25:00,227.91,227.91,227.63,227.81,500.0,227.91,227.91,227.63,227.81,500.0
2018-08-31 10:30:00,227.64,227.64,227.47,227.47,300.0,227.64,227.64,227.47,227.47,300.0
2018-08-31 10:35:00,227.72,228.23,227.68,227.85,2300.0,227.72,228.23,227.68,227.85,2300.0
2018-08-31 10:40:00,228.12,228.61,228.11,228.25,840.0,228.12,228.61,228.11,228.25,840.0
2018-08-31 10:45:00,228.25,228.25,228.25,228.25,0.0,228.25,228.25,228.25,228.25,0.0
2018-08-31 10:50:00,228.32,228.86,228.32,228.66,1100.0,228.32,228.86,228.32,228.66,1100.0
2018-08-31 10:55:00,228.66,228.66,228.66,228.66,0.0,228.66,228.66,228.66,228.66,0.0
2018-08-31 11:00:00,228.88,229.06,228.88,229.06,300.0,228.88,229.06,228.88,229.06,300.0
2018-08-31 11:05:00,228.92,228.92,228.41,228.41,2300.0,228.92,228.92,228.41,228.41,2300.0
2018-08-31 11:10:00,228.34,228.96,228.34,228.96,1300.0,228.34,228.96,228.34,228.96,1300.0
2018-08-31 11:15:00,229.04,229.66,229.04,229.53,1187.0,229.04,229.66,229.04,229.53,1187.0
2018-08-31 11:20:00,229.61,229.74,229.43,229.43,1900.0,229.61,229.74,229.43,229.43,1900.0
2018-08-31 11:25:00,229.29,229.57,229.29,229.57,600.0,229.29,229.57,229.29,229.57,600.0
2018-08-31 11:30:00,229.58,229.58,229.5,229.58,500.0,229.58,229.58,229.5,229.58,500.0
2018-08-31 11:35:00,229.5,229.57,228.91,229.57,2500.0,229.5,229.57,228.91,229.57,2500.0
2018-08-31 11:40:00,229.71,229.71,229.14,229.27,800.0,229.71,229.71,229.14,229.27,800.0
2018-08-31 11:45:00,229.18,229.24,229.13,229.24,500.0,229.18,229.24,229.13,229.24,500.0
2018-08-31 11:50:00,229.09,229.51,229.09,229.41,1400.0,229.09,229.51,229.09,229.41,1400.0
2018-08-31 11:55:00,229.52,229.52,229.27,229.49,500.0,229.52,229.52,229.27,229.49,500.0
2018-08-31 12:00:00,229.44,229.7,229.26,229.52,1519.0,229.44,229.7,229.26,229.52,1519.0
2018-08-31 12:05:00,229.53,229.53,229.25,229.25,700.0,229.53,229.53,229.25,229.25,700.0
2018-08-31 12:10:00,229.38,229.73,229.32,229.7,765.0,229.38,229.73,229.32,229.7,765.0
2018-08-31 12:15:00,229.82,229.84,229.66,229.66,900.0,229.82,229.84,229.66,229.66,900.0
2018-08-31 12:20:00,229.82,229.83,229.67,229.83,1300.0,229.82,229.83,229.67,229.83,1300.0
2018-08-31 12:25:00,229.66,229.67,229.53,229.54,400.0,229.66,229.67,229.53,229.54,400.0
2018-08-31 12:30:00,229.69,229.69,229.46,229.59,810.0,229.69,229.69,229.46,229.59,810.0
2018-08-31 12:35:00,229.59,229.95,229.59,229.7,1400.0,229.59,229.95,229.59,229.7,1400.0
2018-08-31 12:40:00,229.91,229.96,229.84,229.84,700.0,229.91,229.96,229.84,229.84,700.0
2018-08-31 12:45:00,229.95,230.57,229.95,230.17,2363.0,229.95,230.57,229.95,230.17,2363.0
2018-08-31 12:50:00,230.18,230.18,230.13,230.13,200.0,230.18,230.18,230.13,230.13,200.0
2018-08-31 12:55:00,230.15,230.15,229.83,230.0,1000.0,230.15,230.15,229.83,230.0,1000.0
2018-08-31 13:00:00,229.94,230.1,229.9,230.04,1600.0,229.94,230.1,229.9,230.04,1600.0
2018-08-31 13:05:00,229.9,229.9,229.9,229.9,100.0,229.9,229.9,229.9,229.9,100.0
2018-08-31 13:10:00,230.15,230.68,230.15,230.68,1300.0,230.15,230.68,230.15,230.68,1300.0
2018-08-31 13:15:00,230.43,230.65,230.1,230.1,1100.0,230.43,230.65,230.1,230.1,1100.0
2018-08-31 13:20:00,230.2,230.2,230.2,230.2,100.0,230.2,230.2,230.2,230.2,100.0
2018-08-31 13:25:00,230.2,230.2,230.2,230.2,0.0,230.2,230.2,230.2,230.2,0.0
2018-08-31 13:30:00,229.93,230.38,229.91,230.35,804.0,229.93,230.38,229.91,230.35,804.0
2018-08-31 13:35:00,230.45,230.45,230.3,230.33,1900.0,230.45,230.45,230.3,230.33,1900.0
2018-08-31 13:40:00,230.38,230.51,230.33,230.44,2850.0,230.38,230.51,230.33,230.44,2850.0
2018-08-31 13:45:00,230.48,230.79,230.47,230.62,1589.0,230.48,230.79,230.47,230.62,1589.0
2018-08-31 13:50:00,230.71,230.8,230.52,230.8,2137.0,230.71,230.8,230.52,230.8,2137.0
2018-08-31 13:55:00,230.69,230.69,230.52,230.53,400.0,230.69,230.69,230.52,230.53,400.0
2018-08-31 14:00:00,230.56,230.56,230.56,230.56,300.0,230.56,230.56,230.56,230.56,300.0
2018-08-31 14:05:00,230.54,230.77,230.53,230.64,700.0,230.54,230.77,230.53,230.64,700.0
2018-08-31 14:10:00,230.64,230.64,230.54,230.54,1700.0,230.64,230.64,230.54,230.54,1700.0
2018-08-31 14:15:00,230.57,230.6,230.23,230.6,2155.0,230.57,230.6,230.23,230.6,2155.0
2018-08-31 14:20:00,230.49,230.59,230.49,230.59,200.0,230.49,230.59,230.49,230.59,200.0
2018-08-31 14:25:00,230.61,230.98,230.61,230.97,4125.0,230.61,230.98,230.61,230.97,4125.0
2018-08-31 14:30:00,230.96,230.96,230.83,230.87,600.0,230.96,230.96,230.83,230.87,600.0
2018-08-31 14:35:00,230.61,230.8,230.61,230.8,400.0,230.61,230.8,230.61,230.8,400.0
2018-08-31 14:40:00,230.82,230.84,230.82,230.84,300.0,230.82,230.84,230.82,230.84,300.0
2018-08-31 14:45:00,230.8,230.96,230.59,230.96,600.0,230.8,230.96,230.59,230.96,600.0
2018-08-31 14:50:00,231.02,231.14,230.92,230.93,2200.0,231.02,231.14,230.92,230.93,2200.0
2018-08-31 14:55:00,230.99,230.99,230.73,230.73,700.0,230.99,230.99,230.73,230.73,700.0
2018-08-31 15:00:00,230.64,231.05,230.64,230.95,1100.0,230.64,231.05,230.64,230.95,1100.0
2018-08-31 15:05:00,231.06,231.22,231.06,231.21,1001.0,231.06,231.22,231.06,231.21,1001.0
2018-08-31 15:10:00,231.2,231.2,231.11,231.18,400.0,231.2,231.2,231.11,231.18,400.0
2018-08-31 15:15:00,231.2,231.35,231.16,231.35,1045.0,231.2,231.35,231.16,231.35,1045.0
2018-08-31 15:20:00,231.31,231.46,231.14,231.14,807.0,231.31,231.46,231.14,231.14,807.0
2018-08-31 15:25:00,230.98,231.05,230.75,230.75,500.0,230.98,231.05,230.75,230.75,500.0
2018-08-31 15:30:00,230.93,231.22,230.9,231.22,1721.0,230.93,231.22,230.9,231.22,1721.0
2018-08-31 15:35:00,231.17,231.17,231.03,231.1,703.0,231.17,231.17,231.03,231.1,703.0
2018-08-31 15:40:00,230.84,230.94,230.78,230.78,900.0,230.84,230.94,230.78,230.78,900.0
2018-08-31 15:45:00,230.96,231.17,230.83,230.88,1728.0,230.96,231.17,230.83,230.88,1728.0
2018-08-31 15:50:00,231.01,231.24,231.01,231.2,2997.0,231.01,231.24,231.01,231.2,2997.0
2018-08-31 15:55:00,231.17,231.26,230.86,231.04,7964.0,231.17,231.26,230.86,231.04,7964.0
2018-09-04 09:30:00,230.85,231.5,230.02,230.41,2219.0,230.85,231.5,230.02,230.41,2219.0
2018-09-04 09:35:00,230.15,230.21,229.44,229.47,2807.0,230.15,230.21,229.44,229.47,2807.0
2018-09-04 09:40:00,229.68,230.41,229.46,229.57,2000.0,229.68,230.41,229.46,229.57,2000.0
2018-09-04 09:45:00,229.66,230.18,229.66,230.08,1150.0,229.66,230.18,229.66,230.08,1150.0
2018-09-04 09:50:00,230.41,230.79,230.23,230.26,3354.0,230.41,230.79,230.23,230.26,3354.0
2018-09-04 09:55:00,230.48,230.64,230.3,230.64,2208.0,230.48,230.64,230.3,230.64,2208.0
2018-09-04 10:00:00,230.55,230.76,230.47,230.5,3100.0,230.55,230.76,230.47,230.5,3100.0
2018-09-04 10:05:00,230.34,230.53,230.29,230.31,2000.0,230.34,230.53,230.29,230.31,2000.0
2018-09-04 10:10:00,230.3,230.31,230.01,230.06,2700.0,230.3,230.31,230.01,230.06,2700.0
2018-09-04 10:15:00,230.03,230.1,229.69,229.7,2200.0,230.03,230.1,229.69,229.7,2200.0
2018-09-04 10:20:00,229.7,230.91,229.7,230.91,1399.0,229.7,230.91,229.7,230.91,1399.0
2018-09-04 10:25:00,230.89,230.9,230.5,230.51,1100.0,230.89,230.9,230.5,230.51,1100.0
2018-09-04 10:30:00,230.56,230.63,230.46,230.63,926.0,230.56,230.63,230.46,230.63,926.0
2018-09-04 10:35:00,230.73,231.2,230.73,231.2,2300.0,230.73,231.2,230.73,231.2,2300.0
2018-09-04 10:40:00,231.46,231.82,231.46,231.79,400.0,231.46,231.82,231.46,231.79,400.0
2018-09-04 10:45:00,231.65,232.53,231.65,232.53,1700.0,231.65,232.53,231.65,232.53,1700.0
2018-09-04 10:50:00,232.76,232.86,232.76,232.86,200.0,232.76,232.86,232.76,232.86,200.0
2018-09-04 10:55:00,232.84,233.16,232.34,233.16,1908.0,232.84,233.16,232.34,233.16,1908.0
2018-09-04 11:00:00,233.0,233.0,232.74,232.75,3662.0,233.0,233.0,232.74,232.75,3662.0
2018-09-04 11:05:00,233.11,233.11,232.56,232.56,1100.0,233.11,233.11,232.56,232.56,1100.0
2018-09-04 11:10:00,232.58,232.73,232.58,232.59,700.0,232.58,232.73,232.58,232.59,700.0
2018-09-04 11:15:00,232.57,232.62,232.3,232.51,1568.0,232.57,232.62,232.3,232.51,1568.0
2018-09-04 11:20:00,232.6,232.67,232.5,232.5,400.0,232.6,232.67,232.5,232.5,400.0
2018-09-04 11:25:00,232.33,232.72,232.32,232.5,1200.0,232.33,232.72,232.32,232.5,1200.0
2018-09-04 11:30:00,232.51,232.51,232.48,232.48,200.0,232.51,232.51,232.48,232.48,200.0
2018-09-04 11:35:00,232.48,232.81,232.48,232.81,1400.0,232.48,232.81,232.48,232.81,1400.0
2018-09-04 11:40:00,232.73,232.73,231.94,231.94,1762.0,232.73,232.73,231.94,231.94,1762.0
2018-09-04 11:45:00,231.71,231.83,231.69,231.74,500.0,231.71,231.83,231.69,231.74,500.0
2018-09-04 11:50:00,231.74,231.76,231.57,231.59,1100.0,231.74,231.76,231.57,231.59,1100.0
2018-09-04 11:55:00,231.6,231.72,231.6,231.72,400.0,231.6,231.72,231.6,231.72,400.0
2018-09-04 12:00:00,231.53,231.69,231.53,231.69,400.0,231.53,231.69,231.53,231.69,400.0
2018-09-04 12:05:00,231.84,232.08,231.83,231.84,700.0,231.84,232.08,231.83,231.84,700.0
2018-09-04 12:10:00,231.75,232.05,231.74,232.05,2368.0,231.75,232.05,231.74,232.05,2368.0
2018-09-04 12:15:00,231.89,231.95,231.89,231.95,200.0,231.89,231.95,231.89,231.95,200.0
2018-09-04 12:20:00,232.49,232.8,232.22,232.34,2300.0,232.49,232.8,232.22,232.34,2300.0
2018-09-04 12:25:00,232.26,232.53,232.2,232.5,2915.0,232.26,232.53,232.2,232.5,2915.0
2018-09-04 12:30:00,232.58,232.58,232.28,232.49,6015.0,232.58,232.58,232.28,232.49,6015.0
2018-09-04 12:35:00,232.49,232.57,232.37,232.56,2646.0,232.49,232.57,232.37,232.56,2646.0
2018-09-04 12:40:00,232.59,232.65,232.59,232.65,500.0,232.59,232.65,232.59,232.65,500.0
2018-09-04 12:45:00,232.67,232.83,232.66,232.83,1306.0,232.67,232.83,232.66,232.83,1306.0
2018-09-04 12:50:00,232.73,232.85,232.67,232.67,1100.0,232.73,232.85,232.67,232.67,1100.0
2018-09-04 12:55:00,232.76,232.78,232.76,232.78,600.0,232.76,232.78,232.76,232.78,600.0
2018-09-04 13:00:00,232.76,233.03,232.76,233.03,600.0,232.76,233.03,232.76,233.03,600.0
2018-09-04 13:05:00,233.07,233.23,233.07,233.23,500.0,233.07,233.23,233.07,233.23,500.0
2018-09-04 13:10:00,233.38,233.52,233.17,233.17,3264.0,233.38,233.52,233.17,233.17,3264.0
2018-09-04 13:15:00,233.34,233.35,233.19,233.32,1470.0,233.34,233.35,233.19,233.32,1470.0
2018-09-04 13:20:00,233.4,233.4,233.34,233.39,400.0,233.4,233.4,233.34,233.39,400.0
2018-09-04 13:25:00,233.47,233.64,233.38,233.45,1000.0,233.47,233.64,233.38,233.45,1000.0
2018-09-04 13:30:00,233.58,233.59,233.45,233.59,1400.0,233.58,233.59,233.45,233.59,1400.0
2018-09-04 13:35:00,233.5,233.6,233.49,233.51,400.0,233.5,233.6,233.49,233.51,400.0
2018-09-04 13:40:00,233.42,233.44,233.33,233.43,2772.0,233.42,233.44,233.33,233.43,2772.0
2018-09-04 13:45:00,233.5,233.71,233.36,233.71,777.0,233.5,233.71,233.36,233.71,777.0
2018-09-04 13:50:00,233.94,234.26,233.85,233.99,600.0,233.94,234.26,233.85,233.99,600.0
2018-09-04 13:55:00,234.18,234.18,234.18,234.18,200.0,234.18,234.18,234.18,234.18,200.0
2018-09-04 14:00:00,234.27,234.27,234.13,234.27,428.0,234.27,234.27,234.13,234.27,428.0
2018-09-04 14:05:00,234.25,234.43,234.15,234.36,9808.0,234.25,234.43,234.15,234.36,9808.0
2018-09-04 14:10:00,234.29,234.32,234.12,234.31,2792.0,234.29,234.32,234.12,234.31,2792.0
2018-09-04 14:15:00,234.35,234.52,234.33,234.39,5176.0,234.35,234.52,234.33,234.39,5176.0
2018-09-04 14:20:00,234.42,234.76,234.41,234.76,990.0,234.42,234.76,234.41,234.76,990.0
2018-09-04 14:25:00,234.62,235.11,234.61,234.92,2900.0,234.62,235.11,234.61,234.92,2900.0
2018-09-04 14:30:00,235.14,235.17,234.87,235.15,600.0,235.14,235.17,234.87,235.15,600.0
2018-09-04 14:35:00,234.91,234.91,234.83,234.84,733.0,234.91,234.91,234.83,234.84,733.0
2018-09-04 14:40:00,234.72,234.81,234.55,234.59,3101.0,234.72,234.81,234.55,234.59,3101.0
2018-09-04 14:45:00,234.59,234.59,234.14,234.2,3300.0,234.59,234.59,234.14,234.2,3300.0
2018-09-04 14:50:00,234.3,234.38,234.07,234.38,2850.0,234.3,234.38,234.07,234.38,2850.0
2018-09-04 14:55:00,234.41,234.67,234.41,234.57,2018.0,234.41,234.67,234.41,234.57,2018.0
2018-09-04 15:00:00,234.68,234.68,234.57,234.65,420.0,234.68,234.68,234.57,234.65,420.0
2018-09-04 15:05:00,234.62,234.79,234.52,234.79,1400.0,234.62,234.79,234.52,234.79,1400.0
2018-09-04 15:10:00,234.88,234.9,234.56,234.69,1965.0,234.88,234.9,234.56,234.69,1965.0
2018-09-04 15:15:00,234.92,234.92,234.78,234.79,403.0,234.92,234.92,234.78,234.79,403.0
2018-09-04 15:20:00,234.9,235.16,234.38,234.38,2804.0,234.9,235.16,234.38,234.38,2804.0
2018-09-04 15:25:00,234.39,234.72,234.38,234.54,3749.0,234.39,234.72,234.38,234.54,3749.0
2018-09-04 15:30:00,234.58,234.73,234.48,234.66,1500.0,234.58,234.73,234.48,234.66,1500.0
2018-09-04 15:35:00,234.72,234.72,234.41,234.41,1900.0,234.72,234.72,234.41,234.41,1900.0
2018-09-04 15:40:00,234.41,234.42,233.96,234.08,2400.0,234.41,234.42,233.96,234.08,2400.0
2018-09-04 15:45:00,234.07,234.24,233.75,233.95,3967.0,234.07,234.24,233.75,233.95,3967.0
2018-09-04 15:50:00,233.88,233.99,233.53,233.56,3750.0,233.88,233.99,233.53,233.56,3750.0
2018-09-04 15:55:00,233.56,233.83,233.49,233.67,10871.0,233.56,233.83,233.49,233.67,10871.0
2018-09-05 09:30:00,233.11,233.11,232.04,232.04,1973.0,233.11,233.11,232.04,232.04,1973.0
2018-09-05 09:35:00,232.05,232.23,232.03,232.04,700.0,232.05,232.23,232.03,232.04,700.0
2018-09-05 09:40:00,231.85,231.85,230.74,231.3,900.0,231.85,231.85,230.74,231.3,900.0
2018-09-05 09:45:00,231.29,231.48,231.07,231.42,900.0,231.29,231.48,231.07,231.42,900.0
2018-09-05 09:50:00,231.24,231.5,230.99,231.5,2600.0,231.24,231.5,230.99,231.5,2600.0
2018-09-05 09:55:00,231.78,231.79,230.89,230.89,1300.0,231.78,231.79,230.89,230.89,1300.0
2018-09-05 10:00:00,230.84,230.85,230.01,230.01,1500.0,230.84,230.85,230.01,230.01,1500.0
2018-09-05 10:05:00,230.01,230.02,229.42,229.5,1700.0,230.01,230.02,229.42,229.5,1700.0
2018-09-05 10:10:00,229.5,229.71,229.19,229.4,800.0,229.5,229.71,229.19,229.4,800.0
2018-09-05 10:15:00,229.24,229.24,229.03,229.14,1400.0,229.24,229.24,229.03,229.14,1400.0
2018-09-05 10:20:00,229.01,229.01,228.1,228.17,1750.0,229.01,229.01,228.1,228.17,1750.0
2018-09-05 10:25:00,227.48,228.0,227.1,228.0,1450.0,227.48,228.0,227.1,228.0,1450.0
2018-09-05 10:30:00,228.25,228.88,228.21,228.22,5273.0,228.25,228.88,228.21,228.22,5273.0
2018-09-05 10:35:00,228.16,228.16,228.07,228.16,447.0,228.16,228.16,228.07,228.16,447.0
2018-09-05 10:40:00,228.16,228.47,227.76,228.47,2900.0,228.16,228.47,227.76,228.47,2900.0
2018-09-05 10:45:00,228.92,228.92,228.91,228.91,200.0,228.92,228.92,228.91,228.91,200.0
2018-09-05 10:50:00,229.34,229.99,229.34,229.99,400.0,229.34,229.99,229.34,229.99,400.0
2018-09-05 10:55:00,229.71,229.72,229.59,229.59,1807.0,229.71,229.72,229.59,229.59,1807.0
2018-09-05 11:00:00,229.59,229.68,229.47,229.6,740.0,229.59,229.68,229.47,229.6,740.0
2018-09-05 11:05:00,229.59,229.6,229.28,229.37,1600.0,229.59,229.6,229.28,229.37,1600.0
2018-09-05 11:10:00,229.36,229.57,229.36,229.36,2600.0,229.36,229.57,229.36,229.36,2600.0
2018-09-05 11:15:00,229.15,229.34,229.12,229.34,700.0,229.15,229.34,229.12,229.34,700.0
2018-09-05 11:20:00,229.33,229.54,229.33,229.47,1300.0,229.33,229.54,229.33,229.47,1300.0
2018-09-05 11:25:00,229.36,229.38,229.25,229.34,1500.0,229.36,229.38,229.25,229.34,1500.0
2018-09-05 11:30:00,229.34,229.4,229.24,229.4,500.0,229.34,229.4,229.24,229.4,500.0
2018-09-05 11:35:00,229.39,229.41,229.2,229.34,4200.0,229.39,229.41,229.2,229.34,4200.0
2018-09-05 11:40:00,229.41,229.42,229.31,229.33,1100.0,229.41,229.42,229.31,229.33,1100.0
2018-09-05 11:45:00,229.42,229.42,229.41,229.42,300.0,229.42,229.42,229.41,229.42,300.0
2018-09-05 11:50:00,229.5,229.69,229.46,229.68,3892.0,229.5,229.69,229.46,229.68,3892.0
2018-09-05 11:55:00,229.68,229.68,229.68,229.68,0.0,229.68,229.68,229.68,229.68,0.0
2018-09-05 12:00:00,229.68,230.08,229.68,230.08,2600.0,229.68,230.08,229.68,230.08,2600.0
2018-09-05 12:05:00,229.96,229.96,229.96,229.96,500.0,229.96,229.96,229.96,229.96,500.0
2018-09-05 12:10:00,229.91,229.91,229.74,229.74,700.0,229.91,229.91,229.74,229.74,700.0
2018-09-05 12:15:00,230.04,230.05,229.89,230.05,500.0,230.04,230.05,229.89,230.05,500.0
2018-09-05 12:20:00,230.3,230.31,230.3,230.3,650.0,230.3,230.31,230.3,230.3,650.0
2018-09-05 12:25:00,230.02,230.02,229.89,229.89,200.0,230.02,230.02,229.89,229.89,200.0
2018-09-05 12:30:00,230.31,230.37,230.31,230.37,700.0,230.31,230.37,230.31,230.37,700.0
2018-09-05 12:35:00,230.6,230.8,230.6,230.61,1100.0,230.6,230.8,230.6,230.61,1100.0
2018-09-05 12:40:00,230.91,231.28,230.91,231.28,600.0,230.91,231.28,230.91,231.28,600.0
2018-09-05 12:45:00,231.34,231.5,231.34,231.42,1200.0,231.34,231.5,231.34,231.42,1200.0
2018-09-05 12:50:00,231.42,231.42,230.94,230.94,300.0,231.42,231.42,230.94,230.94,300.0
2018-09-05 12:55:00,230.92,230.92,230.92,230.92,200.0,230.92,230.92,230.92,230.92,200.0
2018-09-05 13:00:00,230.9,230.9,230.9,230.9,200.0,230.9,230.9,230.9,230.9,200.0
2018-09-05 13:05:00,230.69,230.69,230.03,230.52,1600.0,230.69,230.69,230.03,230.52,1600.0
2018-09-05 13:10:00,230.28,230.94,230.26,230.93,2100.0,230.28,230.94,230.26,230.93,2100.0
2018-09-05 13:15:00,231.18,231.64,231.18,231.64,1200.0,231.18,231.64,231.18,231.64,1200.0
2018-09-05 13:20:00,231.29,231.29,231.28,231.29,100.0,231.29,231.29,231.28,231.29,100.0
2018-09-05 13:25:00,231.28,231.28,231.27,231.27,300.0,231.28,231.28,231.27,231.27,300.0
2018-09-05 13:30:00,231.34,231.54,231.34,231.54,400.0,231.34,231.54,231.34,231.54,400.0
2018-09-05 13:35:00,231.4,231.4,231.4,231.4,100.0,231.4,231.4,231.4,231.4,100.0
2018-09-05 13:40:00,231.4,231.4,231.4,231.4,100.0,231.4,231.4,231.4,231.4,100.0
2018-09-05 13:45:00,231.42,231.52,231.1,231.13,1611.0,231.42,231.52,231.1,231.13,1611.0
2018-09-05 13:50:00,231.13,231.13,231.13,231.13,0.0,231.13,231.13,231.13,231.13,0.0
2018-09-05 13:55:00,231.26,231.29,230.75,230.83,3900.0,231.26,231.29,230.75,230.83,3900.0
2018-09-05 14:00:00,230.69,230.76,230.42,230.42,2300.0,230.69,230.76,230.42,230.42,2300.0
2018-09-05 14:05:00,230.61,231.15,230.61,231.15,2935.0,230.61,231.15,230.61,231.15,2935.0
2018-09-05 14:10:00,231.15,231.15,231.15,231.15,0.0,231.15,231.15,231.15,231.15,0.0
2018-09-05 14:15:00,231.47,231.52,231.47,231.52,1008.0,231.47,231.52,231.47,231.52,1008.0
2018-09-05 14:20:00,231.7,231.7,231.52,231.52,963.0,231.7,231.7,231.52,231.52,963.0
2018-09-05 14:25:00,231.24,231.24,231.24,231.24,100.0,231.24,231.24,231.24,231.24,100.0
2018-09-05 14:30:00,231.23,231.24,231.22,231.24,700.0,231.23,231.24,231.22,231.24,700.0
2018-09-05 14:35:00,231.11,231.33,231.11,231.33,800.0,231.11,231.33,231.11,231.33,800.0
2018-09-05 14:40:00,231.22,231.23,231.15,231.15,726.0,231.22,231.23,231.15,231.15,726.0
2018-09-05 14:45:00,231.15,231.2,231.15,231.19,400.0,231.15,231.2,231.15,231.19,400.0
2018-09-05 14:50:00,230.97,230.97,230.89,230.89,200.0,230.97,230.97,230.89,230.89,200.0
2018-09-05 14:55:00,230.86,230.99,230.86,230.9,800.0,230.86,230.99,230.86,230.9,800.0
2018-09-05 15:00:00,230.9,231.1,230.9,230.9,300.0,230.9,231.1,230.9,230.9,300.0
2018-09-05 15:05:00,231.0,231.05,231.0,231.01,733.0,231.0,231.05,231.0,231.01,733.0
2018-09-05 15:10:00,230.98,231.13,230.97,231.12,600.0,230.98,231.13,230.97,231.12,600.0
2018-09-05 15:15:00,231.26,231.26,231.26,231.26,100.0,231.26,231.26,231.26,231.26,100.0
2018-09-05 15:20:00,231.37,231.37,231.14,231.19,1755.0,231.37,231.37,231.14,231.19,1755.0
2018-09-05 15:25:00,231.19,231.19,230.96,230.96,1300.0,231.19,231.19,230.96,230.96,1300.0
2018-09-05 15:30:00,231.0,231.0,230.94,230.95,1800.0,231.0,231.0,230.94,230.95,1800.0
2018-09-05 15:35:00,230.89,230.95,230.88,230.95,300.0,230.89,230.95,230.88,230.95,300.0
2018-09-05 15:40:00,230.94,230.99,230.79,230.79,2300.0,230.94,230.99,230.79,230.79,2300.0
2018-09-05 15:45:00,230.56,230.6,230.55,230.55,1500.0,230.56,230.6,230.55,230.55,1500.0
2018-09-05 15:50:00,230.55,230.93,230.51,230.67,3459.0,230.55,230.93,230.51,230.67,3459.0
2018-09-05 15:55:00,230.79,230.89,230.56,230.81,5974.0,230.79,230.89,230.56,230.81,5974.0
2018-09-06 09:30:00,231.0,232.59,230.86,232.59,3140.0,231.0,232.59,230.86,232.59,3140.0
2018-09-06 09:35:00,231.97,231.97,230.8,231.71,1100.0,231.97,231.97,230.8,231.71,1100.0
2018-09-06 09:40:00,231.41,231.41,230.53,231.34,1300.0,231.41,231.41,230.53,231.34,1300.0
2018-09-06 09:45:00,231.49,233.8,231.23,233.43,2600.0,231.49,233.8,231.23,233.43,2600.0
2018-09-06 09:50:00,233.36,233.9,233.35,233.86,400.0,233.36,233.9,233.35,233.86,400.0
2018-09-06 09:55:00,233.31,233.82,232.83,233.0,6152.0,233.31,233.82,232.83,233.0,6152.0
2018-09-06 10:00:00,232.91,232.97,232.9,232.97,600.0,232.91,232.97,232.9,232.97,600.0
2018-09-06 10:05:00,232.94,232.94,232.16,232.78,1900.0,232.94,232.94,232.16,232.78,1900.0
2018-09-06 10:10:00,232.77,232.8,232.5,232.51,2300.0,232.77,232.8,232.5,232.51,2300.0
2018-09-06 10:15:00,232.5,232.5,232.24,232.38,2592.0,232.5,232.5,232.24,232.38,2592.0
2018-09-06 10:20:00,232.44,232.77,232.43,232.75,800.0,232.44,232.77,232.43,232.75,800.0
2018-09-06 10:25:00,233.1,233.16,233.1,233.1,400.0,233.1,233.16,233.1,233.1,400.0
2018-09-06 10:30:00,233.76,233.76,233.23,233.23,2136.0,233.76,233.76,233.23,233.23,2136.0
2018-09-06 10:35:00,233.3,233.3,232.96,233.0,1307.0,233.3,233.3,232.96,233.0,1307.0
2018-09-06 10:40:00,233.35,233.35,233.35,233.35,100.0,233.35,233.35,233.35,233.35,100.0
2018-09-06 10:45:00,233.57,233.98,233.55,233.65,3000.0,233.57,233.98,233.55,233.65,3000.0
2018-09-06 10:50:00,233.28,233.66,233.26,233.26,2212.0,233.28,233.66,233.26,233.26,2212.0
2018-09-06 10:55:00,233.81,233.94,233.8,233.81,1000.0,233.81,233.94,233.8,233.81,1000.0
2018-09-06 11:00:00,234.12,234.12,233.54,233.94,1900.0,234.12,234.12,233.54,233.94,1900.0
2018-09-06 11:05:00,233.49,233.5,233.49,233.49,100.0,233.49,233.5,233.49,233.49,100.0
2018-09-06 11:10:00,233.31,233.32,233.31,233.31,100.0,233.31,233.32,233.31,233.31,100.0
2018-09-06 11:15:00,233.62,234.27,233.62,234.27,800.0,233.62,234.27,233.62,234.27,800.0
2018-09-06 11:20:00,234.07,234.07,233.87,233.87,200.0,234.07,234.07,233.87,233.87,200.0
2018-09-06 11:25:00,234.28,234.41,234.18,234.19,300.0,234.28,234.41,234.18,234.19,300.0
2018-09-06 11:30:00,234.3,234.3,234.3,234.3,100.0,234.3,234.3,234.3,234.3,100.0
2018-09-06 11:35:00,234.21,234.42,234.21,234.31,3500.0,234.21,234.42,234.21,234.31,3500.0
2018-09-06 11:40:00,234.44,234.73,234.01,234.1,6365.0,234.44,234.73,234.01,234.1,6365.0
2018-09-06 11:45:00,234.1,234.11,233.7,233.95,1616.0,234.1,234.11,233.7,233.95,1616.0
2018-09-06 11:50:00,233.95,233.95,233.95,233.95,0.0,233.95,233.95,233.95,233.95,0.0
2018-09-06 11:55:00,233.87,233.88,233.87,233.88,200.0,233.87,233.88,233.87,233.88,200.0
2018-09-06 12:00:00,233.94,234.15,233.94,234.0,500.0,233.94,234.15,233.94,234.0,500.0
2018-09-06 12:05:00,234.2,234.35,234.2,234.32,500.0,234.2,234.35,234.2,234.32,500.0
2018-09-06 12:10:00,234.21,234.48,234.21,234.21,900.0,234.21,234.48,234.21,234.21,900.0
2018-09-06 12:15:00,234.35,234.83,234.35,234.77,600.0,234.35,234.83,234.35,234.77,600.0
2018-09-06 12:20:00,234.6,234.82,234.53,234.75,5545.0,234.6,234.82,234.53,234.75,5545.0
2018-09-06 12:25:00,234.59,234.68,234.38,234.38,900.0,234.59,234.68,234.38,234.38,900.0
2018-09-06 12:30:00,234.39,234.54,234.23,234.23,1700.0,234.39,234.54,234.23,234.23,1700.0
2018-09-06 12:35:00,234.15,234.15,234.05,234.05,200.0,234.15,234.15,234.05,234.05,200.0
2018-09-06 12:40:00,234.18,234.31,234.17,234.25,3000.0,234.18,234.31,234.17,234.25,3000.0
2018-09-06 12:45:00,234.35,234.36,234.23,234.23,1000.0,234.35,234.36,234.23,234.23,1000.0
2018-09-06 12:50:00,234.22,234.23,234.16,234.2,2517.0,234.22,234.23,234.16,234.2,2517.0
2018-09-06 12:55:00,234.1,234.2,233.94,233.95,2300.0,234.1,234.2,233.94,233.95,2300.0
2018-09-06 13:00:00,233.81,233.93,233.81,233.93,400.0,233.81,233.93,233.81,233.93,400.0
2018-09-06 13:05:00,233.9,233.9,233.9,233.9,200.0,233.9,233.9,233.9,233.9,200.0
2018-09-06 13:10:00,233.89,233.89,233.78,233.89,2050.0,233.89,233.89,233.78,233.89,2050.0
2018-09-06 13:15:00,234.01,234.08,233.89,234.06,1318.0,234.01,234.08,233.89,234.06,1318.0
2018-09-06 13:20:00,234.06,234.22,234.01,234.12,2694.0,234.06,234.22,234.01,234.12,2694.0
2018-09-06 13:25:00,234.12,234.19,234.12,234.12,501.0,234.12,234.19,234.12,234.12,501.0
2018-09-06 13:30:00,233.99,233.99,233.79,233.79,500.0,233.99,233.99,233.79,233.79,500.0
2018-09-06 13:35:00,234.03,234.09,233.84,233.99,1600.0,234.03,234.09,233.84,233.99,1600.0
2018-09-06 13:40:00,234.12,234.22,234.12,234.14,600.0,234.12,234.22,234.12,234.14,600.0
2018-09-06 13:45:00,234.28,234.28,234.28,234.28,100.0,234.28,234.28,234.28,234.28,100.0
2018-09-06 13:50:00,234.13,234.29,233.97,233.98,600.0,234.13,234.29,233.97,233.98,600.0
2018-09-06 13:55:00,234.13,234.13,234.12,234.13,100.0,234.13,234.13,234.12,234.13,100.0
2018-09-06 14:00:00,234.27,234.54,234.27,234.54,1600.0,234.27,234.54,234.27,234.54,1600.0
2018-09-06 14:05:00,234.56,234.67,234.4,234.67,1961.0,234.56,234.67,234.4,234.67,1961.0
2018-09-06 14:10:00,234.67,234.67,234.67,234.67,0.0,234.67,234.67,234.67,234.67,0.0
2018-09-06 14:15:00,234.56,234.71,234.56,234.68,800.0,234.56,234.71,234.56,234.68,800.0
2018-09-06 14:20:00,234.71,234.71,234.42,234.43,900.0,234.71,234.71,234.42,234.43,900.0
2018-09-06 14:25:00,234.43,234.43,234.43,234.43,100.0,234.43,234.43,234.43,234.43,100.0
2018-09-06 14:30:00,234.58,234.8,234.57,234.79,1000.0,234.58,234.8,234.57,234.79,1000.0
2018-09-06 14:35:00,234.79,234.79,234.79,234.79,0.0,234.79,234.79,234.79,234.79,0.0
2018-09-06 14:40:00,234.67,234.97,234.67,234.97,300.0,234.67,234.97,234.67,234.97,300.0
2018-09-06 14:45:00,234.8,234.8,234.68,234.68,200.0,234.8,234.8,234.68,234.68,200.0
2018-09-06 14:50:00,234.88,234.89,234.77,234.77,925.0,234.88,234.89,234.77,234.77,925.0
2018-09-06 14:55:00,234.84,234.84,234.68,234.76,700.0,234.84,234.84,234.68,234.76,700.0
2018-09-06 15:00:00,234.76,235.2,234.75,235.2,1954.0,234.76,235.2,234.75,235.2,1954.0
2018-09-06 15:05:00,235.33,235.64,235.32,235.64,965.0,235.33,235.64,235.32,235.64,965.0
2018-09-06 15:10:00,235.65,235.9,235.51,235.76,2300.0,235.65,235.9,235.51,235.76,2300.0
2018-09-06 15:15:00,235.89,236.08,235.68,235.68,2537.0,235.89,236.08,235.68,235.68,2537.0
2018-09-06 15:20:00,235.68,235.84,235.68,235.84,700.0,235.68,235.84,235.68,235.84,700.0
2018-09-06 15:25:00,235.84,235.95,235.84,235.95,700.0,235.84,235.95,235.84,235.95,700.0
2018-09-06 15:30:00,235.94,235.96,235.71,235.9,2400.0,235.94,235.96,235.71,235.9,2400.0
2018-09-06 15:35:00,235.9,235.95,235.63,235.63,2917.0,235.9,235.95,235.63,235.63,2917.0
2018-09-06 15:40:00,235.7,235.71,235.47,235.49,4301.0,235.7,235.71,235.47,235.49,4301.0
2018-09-06 15:45:00,235.56,235.81,235.46,235.72,2600.0,235.56,235.81,235.46,235.72,2600.0
2018-09-06 15:50:00,235.62,235.66,235.21,235.22,3437.0,235.62,235.66,235.21,235.22,3437.0
2018-09-06 15:55:00,235.24,235.64,235.1,235.1,11614.0,235.24,235.64,235.1,235.1,11614.0
2018-09-07 09:30:00,234.85,235.39,234.17,234.27,2809.0,234.85,235.39,234.17,234.27,2809.0
2018-09-07 09:35:00,234.66,235.19,234.53,234.54,1011.0,234.66,235.19,234.53,234.54,1011.0
2018-09-07 09:40:00,235.25,235.3,234.97,234.98,900.0,235.25,235.3,234.97,234.98,900.0
2018-09-07 09:45:00,235.38,235.56,235.38,235.56,200.0,235.38,235.56,235.38,235.56,200.0
2018-09-07 09:50:00,236.0,236.01,236.0,236.01,200.0,236.0,236.01,236.0,236.01,200.0
2018-09-07 09:55:00,235.95,236.3,235.95,235.95,500.0,235.95,236.3,235.95,235.95,500.0
2018-09-07 10:00:00,236.07,236.09,236.07,236.09,600.0,236.07,236.09,236.07,236.09,600.0
2018-09-07 10:05:00,236.57,236.57,236.57,236.57,500.0,236.57,236.57,236.57,236.57,500.0
2018-09-07 10:10:00,236.96,236.96,236.79,236.79,700.0,236.96,236.96,236.79,236.79,700.0
2018-09-07 10:15:00,236.9,236.96,236.9,236.96,400.0,236.9,236.96,236.9,236.96,400.0
2018-09-07 10:20:00,237.05,237.05,237.05,237.05,100.0,237.05,237.05,237.05,237.05,100.0
2018-09-07 10:25:00,237.34,237.34,236.95,236.95,300.0,237.34,237.34,236.95,236.95,300.0
2018-09-07 10:30:00,237.15,237.58,237.14,237.58,1700.0,237.15,237.58,237.14,237.58,1700.0
2018-09-07 10:35:00,237.44,237.44,237.14,237.14,800.0,237.44,237.44,237.14,237.14,800.0
2018-09-07 10:40:00,237.18,237.47,237.17,237.47,804.0,237.18,237.47,237.17,237.47,804.0
2018-09-07 10:45:00,237.45,237.61,237.3,237.3,1700.0,237.45,237.61,237.3,237.3,1700.0
2018-09-07 10:50:00,237.36,237.56,237.03,237.11,7279.0,237.36,237.56,237.03,237.11,7279.0
2018-09-07 10:55:00,236.96,237.0,236.65,237.0,1300.0,236.96,237.0,236.65,237.0,1300.0
2018-09-07 11:00:00,237.0,237.0,237.0,237.0,0.0,237.0,237.0,237.0,237.0,0.0
2018-09-07 11:05:00,236.38,236.85,236.38,236.41,570.0,236.38,236.85,236.38,236.41,570.0
2018-09-07 11:10:00,236.61,236.61,236.42,236.42,400.0,236.61,236.61,236.42,236.42,400.0
2018-09-07 11:15:00,236.42,236.42,236.42,236.42,0.0,236.42,236.42,236.42,236.42,0.0
2018-09-07 11:20:00,236.43,236.59,236.43,236.59,400.0,236.43,236.59,236.43,236.59,400.0
2018-09-07 11:25:00,236.59,236.59,236.43,236.43,400.0,236.59,236.59,236.43,236.43,400.0
2018-09-07 11:30:00,236.45,236.67,236.42,236.42,901.0,236.45,236.67,236.42,236.42,901.0
2018-09-07 11:35:00,236.64,236.8,236.64,236.64,600.0,236.64,236.8,236.64,236.64,600.0
2018-09-07 11:40:00,236.79,236.98,236.6,236.6,300.0,236.79,236.98,236.6,236.6,300.0
2018-09-07 11:45:00,236.91,236.91,236.91,236.91,100.0,236.91,236.91,236.91,236.91,100.0
2018-09-07 11:50:00,237.0,237.0,236.7,236.71,500.0,237.0,237.0,236.7,236.71,500.0
2018-09-07 11:55:00,236.73,236.73,236.56,236.69,1200.0,236.73,236.73,236.56,236.69,1200.0
2018-09-07 12:00:00,236.61,236.61,236.26,236.3,700.0,236.61,236.61,236.26,236.3,700.0
2018-09-07 12:05:00,236.21,236.21,236.21,236.21,100.0,236.21,236.21,236.21,236.21,100.0
2018-09-07 12:10:00,235.73,235.93,235.53,235.53,800.0,235.73,235.93,235.53,235.53,800.0
2018-09-07 12:15:00,235.35,235.84,235.34,235.84,1178.0,235.35,235.84,235.34,235.84,1178.0
2018-09-07 12:20:00,235.34,235.82,235.34,235.37,1000.0,235.34,235.82,235.34,235.37,1000.0
2018-09-07 12:25:00,235.24,235.45,235.24,235.29,370.0,235.24,235.45,235.24,235.29,370.0
2018-09-07 12:30:00,235.49,235.64,235.37,235.37,1100.0,235.49,235.64,235.37,235.37,1100.0
2018-09-07 12:35:00,235.45,235.63,235.44,235.63,200.0,235.45,235.63,235.44,235.63,200.0
2018-09-07 12:40:00,235.46,235.47,235.18,235.18,800.0,235.46,235.47,235.18,235.18,800.0
2018-09-07 12:45:00,235.27,235.81,235.05,235.49,600.0,235.27,235.81,235.05,235.49,600.0
2018-09-07 12:50:00,235.84,235.84,235.6,235.6,403.0,235.84,235.84,235.6,235.6,403.0
2018-09-07 12:55:00,235.91,235.91,235.9,235.91,100.0,235.91,235.91,235.9,235.91,100.0
2018-09-07 13:00:00,235.9,235.9,235.69,235.69,400.0,235.9,235.9,235.69,235.69,400.0
2018-09-07 13:05:00,235.54,235.54,235.25,235.25,400.0,235.54,235.54,235.25,235.25,400.0
2018-09-07 13:10:00,235.29,235.29,235.28,235.28,250.0,235.29,235.29,235.28,235.28,250.0
2018-09-07 13:15:00,235.39,235.4,235.0,235.0,721.0,235.39,235.4,235.0,235.0,721.0
2018-09-07 13:20:00,235.25,235.25,235.25,235.25,100.0,235.25,235.25,235.25,235.25,100.0
2018-09-07 13:25:00,235.01,235.47,235.01,235.47,600.0,235.01,235.47,235.01,235.47,600.0
2018-09-07 13:30:00,235.47,235.47,235.47,235.47,0.0,235.47,235.47,235.47,235.47,0.0
2018-09-07 13:35:00,235.31,235.54,235.18,235.18,900.0,235.31,235.54,235.18,235.18,900.0
2018-09-07 13:40:00,235.17,235.17,235.02,235.02,200.0,235.17,235.17,235.02,235.02,200.0
2018-09-07 13:45:00,235.02,235.02,235.02,235.02,0.0,235.02,235.02,235.02,235.02,0.0
2018-09-07 13:50:00,235.01,235.21,234.99,234.99,1200.0,235.01,235.21,234.99,234.99,1200.0
2018-09-07 13:55:00,234.99,234.99,234.99,234.99,0.0,234.99,234.99,234.99,234.99,0.0
2018-09-07 14:00:00,235.09,235.16,234.83,235.09,1400.0,235.09,235.16,234.83,235.09,1400.0
2018-09-07 14:05:00,235.05,235.05,235.05,235.05,100.0,235.05,235.05,235.05,235.05,100.0
2018-09-07 14:10:00,235.15,235.17,235.15,235.17,300.0,235.15,235.17,235.15,235.17,300.0
2018-09-07 14:15:00,235.13,235.23,234.99,234.99,1400.0,235.13,235.23,234.99,234.99,1400.0
2018-09-07 14:20:00,235.01,235.01,234.91,234.91,200.0,235.01,235.01,234.91,234.91,200.0
2018-09-07 14:25:00,235.23,235.36,235.09,235.36,300.0,235.23,235.36,235.09,235.36,300.0
2018-09-07 14:30:00,235.26,235.26,235.1,235.1,500.0,235.26,235.26,235.1,235.1,500.0
2018-09-07 14:35:00,235.1,235.1,235.1,235.1,0.0,235.1,235.1,235.1,235.1,0.0
2018-09-07 14:40:00,235.0,235.0,235.0,235.0,200.0,235.0,235.0,235.0,235.0,200.0
2018-09-07 14:45:00,235.17,235.28,235.16,235.28,300.0,235.17,235.28,235.16,235.28,300.0
2018-09-07 14:50:00,235.21,235.21,235.04,235.04,429.0,235.21,235.21,235.04,235.04,429.0
2018-09-07 14:55:00,235.32,235.32,235.17,235.17,700.0,235.32,235.32,235.17,235.17,700.0
2018-09-07 15:00:00,235.3,235.3,235.3,235.3,210.0,235.3,235.3,235.3,235.3,210.0
2018-09-07 15:05:00,235.31,235.32,235.28,235.32,500.0,235.31,235.32,235.28,235.32,500.0
2018-09-07 15:10:00,235.3,235.39,235.21,235.3,1103.0,235.3,235.39,235.21,235.3,1103.0
2018-09-07 15:15:00,235.36,235.38,235.3,235.38,400.0,235.36,235.38,235.3,235.38,400.0
2018-09-07 15:20:00,235.31,235.35,234.91,234.91,1903.0,235.31,235.35,234.91,234.91,1903.0
2018-09-07 15:25:00,234.78,235.01,234.78,235.01,800.0,234.78,235.01,234.78,235.01,800.0
2018-09-07 15:30:00,235.06,235.24,235.03,235.03,1200.0,235.06,235.24,235.03,235.03,1200.0
2018-09-07 15:35:00,234.89,235.22,234.89,235.22,525.0,234.89,235.22,234.89,235.22,525.0
2018-09-07 15:40:00,235.06,235.08,234.95,234.99,1105.0,235.06,235.08,234.95,234.99,1105.0
2018-09-07 15:45:00,235.0,235.0,234.79,234.79,1100.0,235.0,235.0,234.79,234.79,1100.0
2018-09-07 15:50:00,234.92,234.99,234.73,234.73,2200.0,234.92,234.99,234.73,234.73,2200.0
2018-09-07 15:55:00,234.85,235.01,234.61,235.01,8499.0,234.85,235.01,234.61,235.01,8499.0
2018-09-10 09:30:00,236.42,236.42,234.8,234.8,1755.0,236.42,236.42,234.8,234.8,1755.0
2018-09-10 09:35:00,234.45,235.11,234.32,234.91,700.0,234.45,235.11,234.32,234.91,700.0
2018-09-10 09:40:00,234.16,235.0,234.04,235.0,400.0,234.16,235.0,234.04,235.0,400.0
2018-09-10 09:45:00,235.1,235.1,234.11,234.11,300.0,235.1,235.1,234.11,234.11,300.0
2018-09-10 09:50:00,234.74,235.16,234.59,234.73,2991.0,234.74,235.16,234.59,234.73,2991.0
2018-09-10 09:55:00,234.3,234.61,234.3,234.61,500.0,234.3,234.61,234.3,234.61,500.0
2018-09-10 10:00:00,234.32,235.0,234.32,234.71,1513.0,234.32,235.0,234.32,234.71,1513.0
2018-09-10 10:05:00,235.12,235.4,234.99,235.4,300.0,235.12,235.4,234.99,235.4,300.0
2018-09-10 10:10:00,235.41,235.41,234.84,235.35,1600.0,235.41,235.41,234.84,235.35,1600.0
2018-09-10 10:15:00,234.92,235.3,234.92,235.3,800.0,234.92,235.3,234.92,235.3,800.0
2018-09-10 10:20:00,235.17,235.57,235.17,235.57,200.0,235.17,235.57,235.17,235.57,200.0
2018-09-10 10:25:00,235.58,235.7,235.38,235.4,900.0,235.58,235.7,235.38,235.4,900.0
2018-09-10 10:30:00,235.66,235.82,235.66,235.81,307.0,235.66,235.82,235.66,235.81,307.0
2018-09-10 10:35:00,235.82,235.82,235.02,235.02,1700.0,235.82,235.82,235.02,235.02,1700.0
2018-09-10 10:40:00,235.38,235.63,235.08,235.08,900.0,235.38,235.63,235.08,235.08,900.0
2018-09-10 10:45:00,235.49,235.49,235.07,235.07,300.0,235.49,235.49,235.07,235.07,300.0
2018-09-10 10:50:00,235.35,235.51,235.22,235.23,1400.0,235.35,235.51,235.22,235.23,1400.0
2018-09-10 10:55:00,235.06,235.06,235.06,235.06,100.0,235.06,235.06,235.06,235.06,100.0
2018-09-10 11:00:00,235.06,235.21,234.88,235.21,3097.0,235.06,235.21,234.88,235.21,3097.0
2018-09-10 11:05:00,235.5,235.53,235.33,235.53,400.0,235.5,235.53,235.33,235.53,400.0
2018-09-10 11:10:00,235.77,235.86,235.54,235.54,701.0,235.77,235.86,235.54,235.54,701.0
2018-09-10 11:15:00,235.8,235.86,235.62,235.64,1500.0,235.8,235.86,235.62,235.64,1500.0
2018-09-10 11:20:00,235.88,236.25,235.88,236.25,1200.0,235.88,236.25,235.88,236.25,1200.0
2018-09-10 11:25:00,235.84,236.3,235.84,236.3,816.0,235.84,236.3,235.84,236.3,816.0
2018-09-10 11:30:00,236.3,236.77,236.09,236.77,1290.0,236.3,236.77,236.09,236.77,1290.0
2018-09-10 11:35:00,236.77,236.77,236.16,236.16,1626.0,236.77,236.77,236.16,236.16,1626.0
2018-09-10 11:40:00,236.17,236.37,236.17,236.37,200.0,236.17,236.37,236.17,236.37,200.0
2018-09-10 11:45:00,236.18,236.53,236.18,236.52,605.0,236.18,236.53,236.18,236.52,605.0
2018-09-10 11:50:00,236.77,236.77,236.43,236.68,400.0,236.77,236.77,236.43,236.68,400.0
2018-09-10 11:55:00,236.89,236.89,236.48,236.65,1500.0,236.89,236.89,236.48,236.65,1500.0
2018-09-10 12:00:00,236.61,236.61,236.2,236.21,200.0,236.61,236.61,236.2,236.21,200.0
2018-09-10 12:05:00,236.37,236.65,236.36,236.65,800.0,236.37,236.65,236.36,236.65,800.0
2018-09-10 12:10:00,236.74,236.74,236.74,236.74,300.0,236.74,236.74,236.74,236.74,300.0
2018-09-10 12:15:00,236.73,236.77,236.43,236.65,1300.0,236.73,236.77,236.43,236.65,1300.0
2018-09-10 12:20:00,236.43,236.6,236.42,236.6,300.0,236.43,236.6,236.42,236.6,300.0
2018-09-10 12:25:00,236.44,236.57,236.21,236.21,800.0,236.44,236.57,236.21,236.21,800.0
2018-09-10 12:30:00,236.26,236.5,236.2,236.5,1101.0,236.26,236.5,236.2,236.5,1101.0
2018-09-10 12:35:00,236.81,236.81,236.59,236.59,300.0,236.81,236.81,236.59,236.59,300.0
2018-09-10 12:40:00,236.64,236.7,236.64,236.7,600.0,236.64,236.7,236.64,236.7,600.0
2018-09-10 12:45:00,236.61,236.76,236.61,236.76,1100.0,236.61,236.76,236.61,236.76,1100.0
2018-09-10 12:50:00,236.82,236.84,236.76,236.76,800.0,236.82,236.84,236.76,236.76,800.0
2018-09-10 12:55:00,236.76,236.76,236.76,236.76,100.0,236.76,236.76,236.76,236.76,100.0
2018-09-10 13:00:00,236.8,236.95,236.64,236.64,300.0,236.8,236.95,236.64,236.64,300.0
2018-09-10 13:05:00,236.92,236.93,236.8,236.8,300.0,236.92,236.93,236.8,236.8,300.0
2018-09-10 13:10:00,236.8,236.8,236.8,236.8,0.0,236.8,236.8,236.8,236.8,0.0
2018-09-10 13:15:00,236.95,237.1,236.93,236.94,800.0,236.95,237.1,236.93,236.94,800.0
2018-09-10 13:20:00,236.97,237.04,236.86,236.93,900.0,236.97,237.04,236.86,236.93,900.0
2018-09-10 13:25:00,237.05,237.05,236.82,236.82,2300.0,237.05,237.05,236.82,236.82,2300.0
2018-09-10 13:30:00,236.65,236.65,236.65,236.65,100.0,236.65,236.65,236.65,236.65,100.0
2018-09-10 13:35:00,236.61,236.61,236.44,236.44,1400.0,236.61,236.61,236.44,236.44,1400.0
2018-09-10 13:40:00,236.43,236.43,236.43,236.43,100.0,236.43,236.43,236.43,236.43,100.0
2018-09-10 13:45:00,236.55,236.55,236.13,236.13,400.0,236.55,236.55,236.13,236.13,400.0
2018-09-10 13:50:00,236.28,236.41,236.17,236.3,1000.0,236.28,236.41,236.17,236.3,1000.0
2018-09-10 13:55:00,236.28,236.41,236.28,236.4,3800.0,236.28,236.41,236.28,236.4,3800.0
2018-09-10 14:00:00,236.4,236.54,236.36,236.49,2695.0,236.4,236.54,236.36,236.49,2695.0
2018-09-10 14:05:00,236.49,236.52,236.36,236.37,1300.0,236.49,236.52,236.36,236.37,1300.0
2018-09-10 14:10:00,236.24,236.47,236.19,236.19,2900.0,236.24,236.47,236.19,236.19,2900.0
2018-09-10 14:15:00,236.27,236.27,236.14,236.14,500.0,236.27,236.27,236.14,236.14,500.0
2018-09-10 14:20:00,236.31,236.31,236.09,236.09,600.0,236.31,236.31,236.09,236.09,600.0
2018-09-10 14:25:00,236.11,236.35,236.1,236.35,2082.0,236.11,236.35,236.1,236.35,2082.0
2018-09-10 14:30:00,236.28,236.32,236.24,236.32,1700.0,236.28,236.32,236.24,236.32,1700.0
2018-09-10 14:35:00,236.32,236.55,236.32,236.35,3300.0,236.32,236.55,236.32,236.35,3300.0
2018-09-10 14:40:00,236.35,236.44,236.35,236.36,600.0,236.35,236.44,236.35,236.36,600.0
2018-09-10 14:45:00,236.36,236.48,236.35,236.42,1100.0,236.36,236.48,236.35,236.42,1100.0
2018-09-10 14:50:00,236.42,236.44,236.36,236.4,900.0,236.42,236.44,236.36,236.4,900.0
2018-09-10 14:55:00,236.38,236.48,236.38,236.42,3700.0,236.38,236.48,236.38,236.42,3700.0
2018-09-10 15:00:00,236.47,236.52,236.45,236.52,600.0,236.47,236.52,236.45,236.52,600.0
2018-09-10 15:05:00,236.83,236.86,236.72,236.72,600.0,236.83,236.86,236.72,236.72,600.0
2018-09-10 15:10:00,236.66,236.82,236.65,236.66,3566.0,236.66,236.82,236.65,236.66,3566.0
2018-09-10 15:15:00,236.57,236.59,236.43,236.43,900.0,236.57,236.59,236.43,236.43,900.0
2018-09-10 15:20:00,236.56,236.68,236.4,236.48,2000.0,236.56,236.68,236.4,236.48,2000.0
2018-09-10 15:25:00,236.54,236.55,236.49,236.5,1000.0,236.54,236.55,236.49,236.5,1000.0
2018-09-10 15:30:00,236.52,236.52,236.44,236.47,1400.0,236.52,236.52,236.44,236.47,1400.0
2018-09-10 15:35:00,236.5,236.56,236.08,236.16,5634.0,236.5,236.56,236.08,236.16,5634.0
2018-09-10 15:40:00,236.16,236.16,236.05,236.12,3300.0,236.16,236.16,236.05,236.12,3300.0
2018-09-10 15:45:00,236.08,236.12,236.04,236.05,1000.0,236.08,236.12,236.04,236.05,1000.0
2018-09-10 15:50:00,236.04,236.04,235.84,235.86,3730.0,236.04,236.04,235.84,235.86,3730.0
2018-09-10 15:55:00,235.88,236.28,235.87,236.07,16916.0,235.88,236.28,235.87,236.07,16916.0
2018-09-11 09:30:00,236.18,236.18,235.61,235.61,1934.0,236.18,236.18,235.61,235.61,1934.0
2018-09-11 09:35:00,236.07,236.61,235.87,236.61,6303.0,236.07,236.61,235.87,236.61,6303.0
2018-09-11 09:40:00,237.16,237.85,237.16,237.85,2899.0,237.16,237.85,237.16,237.85,2899.0
2018-09-11 09:45:00,238.08,240.4,238.07,240.18,12491.0,238.08,240.4,238.07,240.18,12491.0
2018-09-11 09:50:00,239.96,241.1,239.79,239.79,19454.0,239.96,241.1,239.79,239.79,19454.0
2018-09-11 09:55:00,239.73,239.83,238.18,238.41,7600.0,239.73,239.83,238.18,238.41,7600.0
2018-09-11 10:00:00,238.36,238.67,238.23,238.27,1800.0,238.36,238.67,238.23,238.27,1800.0
2018-09-11 10:05:00,238.94,238.94,238.4,238.4,300.0,238.94,238.94,238.4,238.4,300.0
2018-09-11 10:10:00,238.16,238.16,237.69,237.99,1000.0,238.16,238.16,237.69,237.99,1000.0
2018-09-11 10:15:00,237.96,237.96,237.95,237.96,100.0,237.96,237.96,237.95,237.96,100.0
2018-09-11 10:20:00,237.95,237.95,237.09,237.09,1900.0,237.95,237.95,237.09,237.09,1900.0
2018-09-11 10:25:00,237.7,237.7,237.35,237.35,300.0,237.7,237.7,237.35,237.35,300.0
2018-09-11 10:30:00,237.15,237.15,236.92,237.05,1714.0,237.15,237.15,236.92,237.05,1714.0
2018-09-11 10:35:00,237.02,237.2,237.02,237.2,600.0,237.02,237.2,237.02,237.2,600.0
2018-09-11 10:40:00,237.2,237.2,237.2,237.2,0.0,237.2,237.2,237.2,237.2,0.0
2018-09-11 10:45:00,236.87,237.01,236.47,236.82,5328.0,236.87,237.01,236.47,236.82,5328.0
2018-09-11 10:50:00,236.82,237.04,236.46,237.04,3192.0,236.82,237.04,236.46,237.04,3192.0
2018-09-11 10:55:00,237.02,237.02,237.02,237.02,100.0,237.02,237.02,237.02,237.02,100.0
2018-09-11 11:00:00,236.55,237.05,236.55,236.87,500.0,236.55,237.05,236.55,236.87,500.0
2018-09-11 11:05:00,237.03,237.03,237.02,237.03,100.0,237.03,237.03,237.02,237.03,100.0
2018-09-11 11:10:00,237.03,237.03,237.03,237.03,0.0,237.03,237.03,237.03,237.03,0.0
2018-09-11 11:15:00,236.77,236.77,236.77,236.77,127.0,236.77,236.77,236.77,236.77,127.0
2018-09-11 11:20:00,236.83,236.97,236.83,236.97,1337.0,236.83,236.97,236.83,236.97,1337.0
2018-09-11 11:25:00,237.35,237.44,237.25,237.26,300.0,237.35,237.44,237.25,237.26,300.0
2018-09-11 11:30:00,237.49,237.76,237.3,237.3,702.0,237.49,237.76,237.3,237.3,702.0
2018-09-11 11:35:00,237.75,237.77,237.75,237.77,200.0,237.75,237.77,237.75,237.77,200.0
2018-09-11 11:40:00,237.54,237.64,237.4,237.63,1300.0,237.54,237.64,237.4,237.63,1300.0
2018-09-11 11:45:00,237.69,238.19,237.69,237.72,1400.0,237.69,238.19,237.69,237.72,1400.0
2018-09-11 11:50:00,237.72,237.72,237.72,237.72,0.0,237.72,237.72,237.72,237.72,0.0
2018-09-11 11:55:00,238.68,238.97,238.57,238.65,1100.0,238.68,238.97,238.57,238.65,1100.0
2018-09-11 12:00:00,238.93,239.27,238.92,239.14,1460.0,238.93,239.27,238.92,239.14,1460.0
2018-09-11 12:05:00,239.14,239.14,239.14,239.14,0.0,239.14,239.14,239.14,239.14,0.0
2018-09-11 12:10:00,239.52,239.52,239.51,239.52,200.0,239.52,239.52,239.51,239.52,200.0
2018-09-11 12:15:00,239.14,239.14,239.14,239.14,100.0,239.14,239.14,239.14,239.14,100.0
2018-09-11 12:20:00,239.37,239.43,239.26,239.29,500.0,239.37,239.43,239.26,239.29,500.0
2018-09-11 12:25:00,239.28,239.28,238.79,238.79,1102.0,239.28,239.28,238.79,238.79,1102.0
2018-09-11 12:30:00,238.65,238.65,238.65,238.65,244.0,238.65,238.65,238.65,238.65,244.0
2018-09-11 12:35:00,239.02,239.02,239.02,239.02,200.0,239.02,239.02,239.02,239.02,200.0
2018-09-11 12:40:00,238.76,238.77,238.76,238.77,300.0,238.76,238.77,238.76,238.77,300.0
2018-09-11 12:45:00,238.89,238.89,238.73,238.87,726.0,238.89,238.89,238.73,238.87,726.0
2018-09-11 12:50:00,238.66,238.8,238.66,238.72,700.0,238.66,238.8,238.66,238.72,700.0
2018-09-11 12:55:00,238.8,238.86,238.64,238.64,12486.0,238.8,238.86,238.64,238.64,12486.0
2018-09-11 13:00:00,238.59,239.05,238.36,238.75,13894.0,238.59,239.05,238.36,238.75,13894.0
2018-09-11 13:05:00,238.67,239.03,238.45,238.45,10654.0,238.67,239.03,238.45,238.45,10654.0
2018-09-11 13:10:00,238.58,238.75,238.42,238.57,10535.0,238.58,238.75,238.42,238.57,10535.0
2018-09-11 13:15:00,238.55,238.62,238.19,238.19,7099.0,238.55,238.62,238.19,238.19,7099.0
2018-09-11 13:20:00,238.29,238.35,238.0,238.16,5106.0,238.29,238.35,238.0,238.16,5106.0
2018-09-11 13:25:00,238.26,238.28,238.06,238.1,5333.0,238.26,238.28,238.06,238.1,5333.0
2018-09-11 13:30:00,238.03,238.21,238.02,238.1,836.0,238.03,238.21,238.02,238.1,836.0
2018-09-11 13:35:00,238.1,238.1,238.1,238.1,0.0,238.1,238.1,238.1,238.1,0.0
2018-09-11 13:40:00,238.1,238.1,238.1,238.1,0.0,238.1,238.1,238.1,238.1,0.0
2018-09-11 13:45:00,237.69,237.95,237.68,237.95,500.0,237.69,237.95,237.68,237.95,500.0
2018-09-11 13:50:00,237.83,238.34,237.48,237.48,3365.0,237.83,238.34,237.48,237.48,3365.0
2018-09-11 13:55:00,237.56,237.72,237.33,237.56,4290.0,237.56,237.72,237.33,237.56,4290.0
2018-09-11 14:00:00,237.49,237.73,237.34,237.52,12354.0,237.49,237.73,237.34,237.52,12354.0
2018-09-11 14:05:00,237.48,237.49,237.12,237.31,10096.0,237.48,237.49,237.12,237.31,10096.0
2018-09-11 14:10:00,237.46,237.46,237.36,237.37,200.0,237.46,237.46,237.36,237.37,200.0
2018-09-11 14:15:00,237.31,237.67,237.3,237.48,2700.0,237.31,237.67,237.3,237.48,2700.0
2018-09-11 14:20:00,237.46,237.67,237.4,237.5,6244.0,237.46,237.67,237.4,237.5,6244.0
2018-09-11 14:25:00,237.55,237.59,237.35,237.58,5301.0,237.55,237.59,237.35,237.58,5301.0
2018-09-11 14:30:00,237.49,237.52,237.27,237.31,8779.0,237.49,237.52,237.27,237.31,8779.0
2018-09-11 14:35:00,237.38,237.5,237.27,237.5,6500.0,237.38,237.5,237.27,237.5,6500.0
2018-09-11 14:40:00,237.46,237.5,237.34,237.43,5779.0,237.46,237.5,237.34,237.43,5779.0
2018-09-11 14:45:00,237.41,237.47,237.18,237.37,5460.0,237.41,237.47,237.18,237.37,5460.0
2018-09-11 14:50:00,237.36,237.4,237.2,237.36,3068.0,237.36,237.4,237.2,237.36,3068.0
2018-09-11 14:55:00,237.38,237.43,237.27,237.35,4102.0,237.38,237.43,237.27,237.35,4102.0
2018-09-11 15:00:00,237.38,237.4,237.21,237.39,7853.0,237.38,237.4,237.21,237.39,7853.0
2018-09-11 15:05:00,237.43,238.0,237.42,237.74,8661.0,237.43,238.0,237.42,237.74,8661.0
2018-09-11 15:10:00,237.64,237.76,237.53,237.74,2800.0,237.64,237.76,237.53,237.74,2800.0
2018-09-11 15:15:00,237.63,237.63,237.05,237.22,2064.0,237.63,237.63,237.05,237.22,2064.0
2018-09-11 15:20:00,237.14,237.17,236.93,236.94,2710.0,237.14,237.17,236.93,236.94,2710.0
2018-09-11 15:25:00,237.04,237.26,237.03,237.07,2500.0,237.04,237.26,237.03,237.07,2500.0
2018-09-11 15:30:00,237.13,237.2,236.84,236.84,2648.0,237.13,237.2,236.84,236.84,2648.0
2018-09-11 15:35:00,236.88,237.04,236.82,236.82,2600.0,236.88,237.04,236.82,236.82,2600.0
2018-09-11 15:40:00,236.89,236.94,236.8,236.8,2026.0,236.89,236.94,236.8,236.8,2026.0
2018-09-11 15:45:00,236.69,236.85,236.65,236.85,3755.0,236.69,236.85,236.65,236.85,3755.0
2018-09-11 15:50:00,236.75,236.87,236.61,236.61,4814.0,236.75,236.87,236.61,236.61,4814.0
2018-09-11 15:55:00,236.81,237.11,236.72,237.09,8953.0,236.81,237.11,236.72,237.09,8953.0
2018-09-12 09:30:00,237.17,237.17,235.91,236.37,3176.0,237.17,237.17,235.91,236.37,3176.0
2018-09-12 09:35:00,236.16,237.64,235.61,237.64,16001.0,236.16,237.64,235.61,237.64,16001.0
2018-09-12 09:40:00,237.5,237.76,237.1,237.14,1600.0,237.5,237.76,237.1,237.14,1600.0
2018-09-12 09:45:00,237.15,237.15,236.25,236.26,4400.0,237.15,237.15,236.25,236.26,4400.0
2018-09-12 09:50:00,236.51,238.06,236.51,237.88,10699.0,236.51,238.06,236.51,237.88,10699.0
2018-09-12 09:55:00,237.96,237.96,236.18,236.39,3728.0,237.96,237.96,236.18,236.39,3728.0
2018-09-12 10:00:00,236.28,236.28,235.67,236.06,5794.0,236.28,236.28,235.67,236.06,5794.0
2018-09-12 10:05:00,235.98,236.36,235.89,235.89,4747.0,235.98,236.36,235.89,235.89,4747.0
2018-09-12 10:10:00,235.83,235.83,235.37,235.49,1700.0,235.83,235.83,235.37,235.49,1700.0
2018-09-12 10:15:00,235.46,235.64,235.2,235.46,6300.0,235.46,235.64,235.2,235.46,6300.0
2018-09-12 10:20:00,235.53,235.53,235.11,235.12,3612.0,235.53,235.53,235.11,235.12,3612.0
2018-09-12 10:25:00,235.02,235.27,234.87,235.27,750.0,235.02,235.27,234.87,235.27,750.0
2018-09-12 10:30:00,234.9,234.97,233.71,233.72,1920.0,234.9,234.97,233.71,233.72,1920.0
2018-09-12 10:35:00,233.31,234.38,233.31,234.18,1900.0,233.31,234.38,233.31,234.18,1900.0
2018-09-12 10:40:00,234.3,235.04,234.29,234.9,600.0,234.3,235.04,234.29,234.9,600.0
2018-09-12 10:45:00,234.71,234.71,234.01,234.01,4400.0,234.71,234.71,234.01,234.01,4400.0
2018-09-12 10:50:00,234.27,234.38,233.87,234.16,800.0,234.27,234.38,233.87,234.16,800.0
2018-09-12 10:55:00,234.16,234.16,233.84,233.84,1598.0,234.16,234.16,233.84,233.84,1598.0
2018-09-12 11:00:00,233.88,234.73,233.83,234.65,1900.0,233.88,234.73,233.83,234.65,1900.0
2018-09-12 11:05:00,234.66,234.66,234.37,234.39,900.0,234.66,234.66,234.37,234.39,900.0
2018-09-12 11:10:00,234.33,235.32,234.33,235.19,700.0,234.33,235.32,234.33,235.19,700.0
2018-09-12 11:15:00,235.44,235.71,235.06,235.71,1700.0,235.44,235.71,235.06,235.71,1700.0
2018-09-12 11:20:00,235.7,236.0,235.56,235.92,1397.0,235.7,236.0,235.56,235.92,1397.0
2018-09-12 11:25:00,235.65,235.65,235.3,235.3,1300.0,235.65,235.65,235.3,235.3,1300.0
2018-09-12 11:30:00,235.39,235.48,235.21,235.21,1700.0,235.39,235.48,235.21,235.21,1700.0
2018-09-12 11:35:00,235.17,235.17,234.9,234.9,600.0,235.17,235.17,234.9,234.9,600.0
2018-09-12 11:40:00,235.05,235.05,234.83,234.98,1000.0,235.05,235.05,234.83,234.98,1000.0
2018-09-12 11:45:00,235.11,235.14,235.11,235.12,1424.0,235.11,235.14,235.11,235.12,1424.0
2018-09-12 11:50:00,235.21,235.32,234.96,235.21,2600.0,235.21,235.32,234.96,235.21,2600.0
2018-09-12 11:55:00,235.34,235.35,235.34,235.35,700.0,235.34,235.35,235.34,235.35,700.0
2018-09-12 12:00:00,235.71,235.71,235.64,235.64,879.0,235.71,235.71,235.64,235.64,879.0
2018-09-12 12:05:00,235.78,236.02,235.58,235.7,3900.0,235.78,236.02,235.58,235.7,3900.0
2018-09-12 12:10:00,235.32,235.53,235.31,235.31,500.0,235.32,235.53,235.31,235.31,500.0
2018-09-12 12:15:00,235.42,235.64,235.42,235.64,300.0,235.42,235.64,235.42,235.64,300.0
2018-09-12 12:20:00,235.66,235.66,235.6,235.6,700.0,235.66,235.66,235.6,235.6,700.0
2018-09-12 12:25:00,235.51,235.51,235.51,235.51,100.0,235.51,235.51,235.51,235.51,100.0
2018-09-12 12:30:00,235.57,235.57,235.43,235.43,1103.0,235.57,235.57,235.43,235.43,1103.0
2018-09-12 12:35:00,235.5,235.65,235.45,235.6,1950.0,235.5,235.65,235.45,235.6,1950.0
2018-09-12 12:40:00,235.6,235.6,235.48,235.48,600.0,235.6,235.6,235.48,235.48,600.0
2018-09-12 12:45:00,235.47,235.47,235.47,235.47,100.0,235.47,235.47,235.47,235.47,100.0
2018-09-12 12:50:00,235.47,235.47,235.47,235.47,100.0,235.47,235.47,235.47,235.47,100.0
2018-09-12 12:55:00,235.47,235.47,235.47,235.47,100.0,235.47,235.47,235.47,235.47,100.0
2018-09-12 13:00:00,235.5,235.63,235.33,235.33,3528.0,235.5,235.63,235.33,235.33,3528.0
2018-09-12 13:05:00,235.52,235.6,235.44,235.6,478.0,235.52,235.6,235.44,235.6,478.0
2018-09-12 13:10:00,235.6,235.64,235.53,235.53,1706.0,235.6,235.64,235.53,235.53,1706.0
2018-09-12 13:15:00,235.47,235.47,235.24,235.35,1995.0,235.47,235.47,235.24,235.35,1995.0
2018-09-12 13:20:00,235.35,235.6,235.35,235.6,500.0,235.35,235.6,235.35,235.6,500.0
2018-09-12 13:25:00,235.48,235.62,235.48,235.62,1000.0,235.48,235.62,235.48,235.62,1000.0
2018-09-12 13:30:00,235.72,235.72,235.5,235.53,1000.0,235.72,235.72,235.5,235.53,1000.0
2018-09-12 13:35:00,235.62,235.62,235.53,235.62,500.0,235.62,235.62,235.53,235.62,500.0
2018-09-12 13:40:00,235.58,235.67,235.58,235.62,800.0,235.58,235.67,235.58,235.62,800.0
2018-09-12 13:45:00,235.67,235.67,235.51,235.51,1000.0,235.67,235.67,235.51,235.51,1000.0
2018-09-12 13:50:00,235.58,235.61,235.4,235.53,1850.0,235.58,235.61,235.4,235.53,1850.0
2018-09-12 13:55:00,235.6,235.6,235.43,235.43,300.0,235.6,235.6,235.43,235.43,300.0
2018-09-12 14:00:00,235.56,235.65,235.49,235.54,2200.0,235.56,235.65,235.49,235.54,2200.0
2018-09-12 14:05:00,235.53,235.55,235.29,235.29,1400.0,235.53,235.55,235.29,235.29,1400.0
2018-09-12 14:10:00,235.53,235.53,235.24,235.32,400.0,235.53,235.53,235.24,235.32,400.0
2018-09-12 14:15:00,235.2,235.57,235.2,235.57,726.0,235.2,235.57,235.2,235.57,726.0
2018-09-12 14:20:00,235.62,235.78,235.46,235.6,1300.0,235.62,235.78,235.46,235.6,1300.0
2018-09-12 14:25:00,235.6,235.6,235.6,235.6,0.0,235.6,235.6,235.6,235.6,0.0
2018-09-12 14:30:00,235.72,235.85,235.72,235.73,800.0,235.72,235.85,235.72,235.73,800.0
2018-09-12 14:35:00,235.77,235.87,235.6,235.6,2100.0,235.77,235.87,235.6,235.6,2100.0
2018-09-12 14:40:00,235.67,235.67,235.54,235.54,200.0,235.67,235.67,235.54,235.54,200.0
2018-09-12 14:45:00,235.53,235.66,235.33,235.63,2609.0,235.53,235.66,235.33,235.63,2609.0
2018-09-12 14:50:00,235.55,235.61,235.39,235.47,4280.0,235.55,235.61,235.39,235.47,4280.0
2018-09-12 14:55:00,235.61,235.71,235.56,235.62,5437.0,235.61,235.71,235.56,235.62,5437.0
2018-09-12 15:00:00,235.69,235.87,235.56,235.65,2200.0,235.69,235.87,235.56,235.65,2200.0
2018-09-12 15:05:00,235.84,235.84,235.68,235.68,2700.0,235.84,235.84,235.68,235.68,2700.0
2018-09-12 15:10:00,235.84,236.01,235.68,236.01,2026.0,235.84,236.01,235.68,236.01,2026.0
2018-09-12 15:15:00,236.02,236.03,236.01,236.03,474.0,236.02,236.03,236.01,236.03,474.0
2018-09-12 15:20:00,236.05,236.06,236.05,236.05,300.0,236.05,236.06,236.05,236.05,300.0
2018-09-12 15:25:00,236.16,236.19,236.02,236.19,2600.0,236.16,236.19,236.02,236.19,2600.0
2018-09-12 15:30:00,236.12,236.29,236.12,236.23,1000.0,236.12,236.29,236.12,236.23,1000.0
2018-09-12 15:35:00,236.39,236.43,236.28,236.33,3132.0,236.39,236.43,236.28,236.33,3132.0
2018-09-12 15:40:00,236.45,236.71,236.41,236.69,1200.0,236.45,236.71,236.41,236.69,1200.0
2018-09-12 15:45:00,236.71,237.03,236.65,236.78,2896.0,236.71,237.03,236.65,236.78,2896.0
2018-09-12 15:50:00,236.81,236.98,236.8,236.86,2939.0,236.81,236.98,236.8,236.86,2939.0
2018-09-12 15:55:00,236.87,236.95,236.63,236.83,2984.0,236.87,236.95,236.63,236.83,2984.0
2018-09-13 09:35:00,238.55,239.0,238.55,239.0,2616.0,238.55,239.0,238.55,239.0,2616.0
2018-09-13 09:40:00,238.98,239.0,238.65,238.8,2000.0,238.98,239.0,238.65,238.8,2000.0
2018-09-13 09:45:00,238.8,238.8,238.31,238.52,2014.0,238.8,238.8,238.31,238.52,2014.0
2018-09-13 09:50:00,238.55,238.55,237.92,237.92,910.0,238.55,238.55,237.92,237.92,910.0
2018-09-13 09:55:00,237.92,237.92,237.92,237.92,0.0,237.92,237.92,237.92,237.92,0.0
2018-09-13 10:00:00,238.0,238.01,238.0,238.01,326.0,238.0,238.01,238.0,238.01,326.0
2018-09-13 10:05:00,237.57,237.68,237.56,237.68,200.0,237.57,237.68,237.56,237.68,200.0
2018-09-13 10:10:00,237.68,237.68,237.68,237.68,0.0,237.68,237.68,237.68,237.68,0.0
2018-09-13 10:15:00,237.81,237.92,237.0,237.47,2954.0,237.81,237.92,237.0,237.47,2954.0
2018-09-13 10:20:00,237.37,237.37,237.27,237.28,300.0,237.37,237.37,237.27,237.28,300.0
2018-09-13 10:25:00,237.0,237.1,236.91,237.03,600.0,237.0,237.1,236.91,237.03,600.0
2018-09-13 10:30:00,237.03,237.56,237.03,237.56,700.0,237.03,237.56,237.03,237.56,700.0
2018-09-13 10:35:00,237.42,237.67,237.41,237.66,1700.0,237.42,237.67,237.41,237.66,1700.0
2018-09-13 10:40:00,237.74,237.74,237.73,237.74,410.0,237.74,237.74,237.73,237.74,410.0
2018-09-13 10:45:00,237.61,237.79,237.51,237.51,400.0,237.61,237.79,237.51,237.51,400.0
2018-09-13 10:50:00,237.51,237.51,237.51,237.51,0.0,237.51,237.51,237.51,237.51,0.0
2018-09-13 10:55:00,237.95,237.95,237.94,237.95,100.0,237.95,237.95,237.94,237.95,100.0
2018-09-13 11:00:00,237.93,238.17,237.67,238.16,1100.0,237.93,238.17,237.67,238.16,1100.0
2018-09-13 11:05:00,238.16,238.85,238.16,238.63,1111.0,238.16,238.85,238.16,238.63,1111.0
2018-09-13 11:10:00,238.62,239.17,238.62,239.09,9200.0,238.62,239.17,238.62,239.09,9200.0
2018-09-13 11:15:00,238.85,239.43,238.66,238.83,10032.0,238.85,239.43,238.66,238.83,10032.0
2018-09-13 11:20:00,238.63,239.0,238.62,238.91,3985.0,238.63,239.0,238.62,238.91,3985.0
2018-09-13 11:25:00,239.06,239.06,238.9,239.03,4602.0,239.06,239.06,238.9,239.03,4602.0
2018-09-13 11:30:00,238.96,238.96,238.96,238.96,200.0,238.96,238.96,238.96,238.96,200.0
2018-09-13 11:35:00,239.14,239.14,239.14,239.14,300.0,239.14,239.14,239.14,239.14,300.0
2018-09-13 11:40:00,239.14,239.14,239.14,239.14,0.0,239.14,239.14,239.14,239.14,0.0
2018-09-13 11:45:00,239.38,239.6,239.38,239.59,450.0,239.38,239.6,239.38,239.59,450.0
2018-09-13 11:50:00,239.7,239.7,239.58,239.59,230.0,239.7,239.7,239.58,239.59,230.0
2018-09-13 11:55:00,239.63,239.63,239.63,239.63,100.0,239.63,239.63,239.63,239.63,100.0
2018-09-13 12:00:00,239.79,240.05,239.79,239.85,2600.0,239.79,240.05,239.79,239.85,2600.0
2018-09-13 12:05:00,239.76,239.76,239.57,239.66,400.0,239.76,239.76,239.57,239.66,400.0
2018-09-13 12:10:00,239.63,240.02,239.62,240.0,3600.0,239.63,240.02,239.62,240.0,3600.0
2018-09-13 12:15:00,239.96,240.14,239.95,240.1,5172.0,239.96,240.14,239.95,240.1,5172.0
2018-09-13 12:20:00,240.09,240.28,239.8,239.83,9557.0,240.09,240.28,239.8,239.83,9557.0
2018-09-13 12:25:00,239.78,239.8,239.6,239.79,1400.0,239.78,239.8,239.6,239.79,1400.0
2018-09-13 12:30:00,239.79,239.79,239.79,239.79,0.0,239.79,239.79,239.79,239.79,0.0
2018-09-13 12:35:00,239.97,240.16,239.97,240.16,4800.0,239.97,240.16,239.97,240.16,4800.0
2018-09-13 12:40:00,240.2,240.25,239.99,240.1,3800.0,240.2,240.25,239.99,240.1,3800.0
2018-09-13 12:45:00,240.09,240.53,239.46,239.46,4400.0,240.09,240.53,239.46,239.46,4400.0
2018-09-13 12:50:00,239.51,239.85,239.31,239.48,1600.0,239.51,239.85,239.31,239.48,1600.0
2018-09-13 12:55:00,238.96,238.96,238.95,238.96,100.0,238.96,238.96,238.95,238.96,100.0
2018-09-13 13:00:00,238.96,238.96,238.96,238.96,0.0,238.96,238.96,238.96,238.96,0.0
2018-09-13 13:05:00,239.04,239.04,239.03,239.04,100.0,239.04,239.04,239.03,239.04,100.0
2018-09-13 13:10:00,238.92,239.01,238.92,238.92,400.0,238.92,239.01,238.92,238.92,400.0
2018-09-13 13:15:00,239.11,239.21,238.94,238.94,600.0,239.11,239.21,238.94,238.94,600.0
2018-09-13 13:20:00,238.69,238.69,238.68,238.69,109.0,238.69,238.69,238.68,238.69,109.0
2018-09-13 13:25:00,238.69,238.69,238.69,238.69,0.0,238.69,238.69,238.69,238.69,0.0
2018-09-13 13:30:00,238.83,238.83,238.83,238.83,100.0,238.83,238.83,238.83,238.83,100.0
2018-09-13 13:35:00,238.83,238.83,238.83,238.83,0.0,238.83,238.83,238.83,238.83,0.0
2018-09-13 13:40:00,238.83,238.85,238.57,238.66,1300.0,238.83,238.85,238.57,238.66,1300.0
2018-09-13 13:45:00,238.38,238.61,238.33,238.33,1299.0,238.38,238.61,238.33,238.33,1299.0
2018-09-13 13:50:00,238.32,238.59,238.17,238.17,1200.0,238.32,238.59,238.17,238.17,1200.0
2018-09-13 13:55:00,238.15,238.29,238.08,238.29,700.0,238.15,238.29,238.08,238.29,700.0
2018-09-13 14:00:00,238.2,238.2,237.79,237.79,2035.0,238.2,238.2,237.79,237.79,2035.0
2018-09-13 14:05:00,237.79,237.79,237.79,237.79,0.0,237.79,237.79,237.79,237.79,0.0
2018-09-13 14:10:00,237.9,237.9,237.9,237.9,200.0,237.9,237.9,237.9,237.9,200.0
2018-09-13 14:15:00,237.68,237.68,237.68,237.68,100.0,237.68,237.68,237.68,237.68,100.0
2018-09-13 14:20:00,237.59,237.59,237.5,237.5,200.0,237.59,237.59,237.5,237.5,200.0
2018-09-13 14:25:00,237.71,237.85,237.71,237.85,300.0,237.71,237.85,237.71,237.85,300.0
2018-09-13 14:30:00,237.82,237.82,237.82,237.82,100.0,237.82,237.82,237.82,237.82,100.0
2018-09-13 14:35:00,237.85,238.0,237.85,238.0,400.0,237.85,238.0,237.85,238.0,400.0
2018-09-13 14:40:00,237.9,237.9,237.9,237.9,300.0,237.9,237.9,237.9,237.9,300.0
2018-09-13 14:45:00,237.81,237.84,237.71,237.71,653.0,237.81,237.84,237.71,237.71,653.0
2018-09-13 14:50:00,237.89,237.9,237.84,237.9,500.0,237.89,237.9,237.84,237.9,500.0
2018-09-13 14:55:00,237.84,237.84,237.79,237.8,498.0,237.84,237.84,237.79,237.8,498.0
2018-09-13 15:00:00,237.84,237.84,237.7,237.7,300.0,237.84,237.84,237.7,237.7,300.0
2018-09-13 15:05:00,237.7,237.7,237.7,237.7,0.0,237.7,237.7,237.7,237.7,0.0
2018-09-13 15:10:00,237.7,237.7,237.56,237.56,1100.0,237.7,237.7,237.56,237.56,1100.0
2018-09-13 15:15:00,237.36,237.36,237.34,237.35,500.0,237.36,237.36,237.34,237.35,500.0
2018-09-13 15:20:00,237.39,237.42,237.39,237.4,900.0,237.39,237.42,237.39,237.4,900.0
2018-09-13 15:25:00,237.29,237.29,237.25,237.25,1500.0,237.29,237.29,237.25,237.25,1500.0
2018-09-13 15:30:00,237.36,237.36,237.25,237.35,548.0,237.36,237.36,237.25,237.35,548.0
2018-09-13 15:35:00,237.4,237.47,237.3,237.36,2789.0,237.4,237.47,237.3,237.36,2789.0
2018-09-13 15:40:00,237.36,237.36,237.36,237.36,0.0,237.36,237.36,237.36,237.36,0.0
2018-09-13 15:45:00,237.53,237.53,237.29,237.32,2242.0,237.53,237.53,237.29,237.32,2242.0
2018-09-13 15:50:00,237.38,237.55,237.14,237.43,3400.0,237.38,237.55,237.14,237.43,3400.0
2018-09-13 15:55:00,237.51,237.69,237.32,237.53,6429.0,237.51,237.69,237.32,237.53,6429.0
2018-09-14 09:30:00,238.78,238.9,238.78,238.9,2390.0,238.78,238.9,238.78,238.9,2390.0
2018-09-14 09:35:00,238.9,238.9,238.9,238.9,0.0,238.9,238.9,238.9,238.9,0.0
2018-09-14 09:40:00,238.9,238.9,238.9,238.9,0.0,238.9,238.9,238.9,238.9,0.0
2018-09-14 09:45:00,238.9,238.9,238.9,238.9,0.0,238.9,238.9,238.9,238.9,0.0
2018-09-14 09:50:00,238.11,238.11,238.1,238.11,200.0,238.11,238.11,238.1,238.11,200.0
2018-09-14 09:55:00,238.33,238.99,238.33,238.89,700.0,238.33,238.99,238.33,238.89,700.0
2018-09-14 10:00:00,239.2,239.7,239.2,239.46,400.0,239.2,239.7,239.2,239.46,400.0
2018-09-14 10:05:00,239.46,239.46,239.46,239.46,0.0,239.46,239.46,239.46,239.46,0.0
2018-09-14 10:10:00,239.46,239.46,239.46,239.46,0.0,239.46,239.46,239.46,239.46,0.0
2018-09-14 10:15:00,239.47,239.48,239.47,239.48,326.0,239.47,239.48,239.47,239.48,326.0
2018-09-14 10:20:00,239.51,240.0,239.51,240.0,2931.0,239.51,240.0,239.51,240.0,2931.0
2018-09-14 10:25:00,239.98,240.03,239.86,239.88,725.0,239.98,240.03,239.86,239.88,725.0
2018-09-14 10:30:00,240.11,240.11,239.75,239.75,1550.0,240.11,240.11,239.75,239.75,1550.0
2018-09-14 10:35:00,239.58,239.58,239.57,239.57,200.0,239.58,239.58,239.57,239.57,200.0
2018-09-14 10:40:00,239.43,239.43,239.43,239.43,100.0,239.43,239.43,239.43,239.43,100.0
2018-09-14 10:45:00,239.57,239.57,239.34,239.34,300.0,239.57,239.57,239.34,239.34,300.0
2018-09-14 10:50:00,239.22,239.33,239.22,239.33,200.0,239.22,239.33,239.22,239.33,200.0
2018-09-14 10:55:00,239.41,240.27,239.41,240.27,4299.0,239.41,240.27,239.41,240.27,4299.0
2018-09-14 11:00:00,240.27,240.32,240.02,240.15,2400.0,240.27,240.32,240.02,240.15,2400.0
2018-09-14 11:05:00,240.34,240.88,240.34,240.68,3700.0,240.34,240.88,240.34,240.68,3700.0
2018-09-14 11:10:00,240.6,240.79,240.29,240.3,1113.0,240.6,240.79,240.29,240.3,1113.0
2018-09-14 11:15:00,240.29,240.29,240.15,240.15,300.0,240.29,240.29,240.15,240.15,300.0
2018-09-14 11:20:00,240.06,240.36,240.06,240.22,1500.0,240.06,240.36,240.06,240.22,1500.0
2018-09-14 11:25:00,240.32,240.41,240.16,240.29,629.0,240.32,240.41,240.16,240.29,629.0
2018-09-14 11:30:00,240.27,240.38,240.15,240.23,1300.0,240.27,240.38,240.15,240.23,1300.0
2018-09-14 11:35:00,240.16,240.68,240.15,240.6,1432.0,240.16,240.68,240.15,240.6,1432.0
2018-09-14 11:40:00,240.69,240.69,240.68,240.68,200.0,240.69,240.69,240.68,240.68,200.0
2018-09-14 11:45:00,240.68,240.68,240.68,240.68,0.0,240.68,240.68,240.68,240.68,0.0
2018-09-14 11:50:00,240.76,240.76,240.5,240.58,987.0,240.76,240.76,240.5,240.58,987.0
2018-09-14 11:55:00,240.52,240.55,240.42,240.42,2207.0,240.52,240.55,240.42,240.42,2207.0
2018-09-14 12:00:00,240.42,240.5,239.88,240.5,2800.0,240.42,240.5,239.88,240.5,2800.0
2018-09-14 12:05:00,240.5,240.5,239.75,240.0,2053.0,240.5,240.5,239.75,240.0,2053.0
2018-09-14 12:10:00,240.0,240.27,240.0,240.27,900.0,240.0,240.27,240.0,240.27,900.0
2018-09-14 12:15:00,240.56,240.56,239.99,240.3,1459.0,240.56,240.56,239.99,240.3,1459.0
2018-09-14 12:20:00,240.3,240.3,240.09,240.09,1000.0,240.3,240.3,240.09,240.09,1000.0
2018-09-14 12:25:00,240.28,240.33,240.1,240.12,1900.0,240.28,240.33,240.1,240.12,1900.0
2018-09-14 12:30:00,240.03,240.05,240.01,240.01,600.0,240.03,240.05,240.01,240.01,600.0
2018-09-14 12:35:00,240.09,240.1,239.88,240.05,500.0,240.09,240.1,239.88,240.05,500.0
2018-09-14 12:40:00,239.89,239.89,239.72,239.87,988.0,239.89,239.89,239.72,239.87,988.0
2018-09-14 12:45:00,239.82,239.83,239.82,239.83,700.0,239.82,239.83,239.82,239.83,700.0
2018-09-14 12:50:00,239.86,239.88,239.86,239.88,400.0,239.86,239.88,239.86,239.88,400.0
2018-09-14 12:55:00,239.88,239.88,239.48,239.48,600.0,239.88,239.88,239.48,239.48,600.0
2018-09-14 13:00:00,239.61,239.61,239.37,239.37,467.0,239.61,239.61,239.37,239.37,467.0
2018-09-14 13:05:00,239.42,239.42,238.96,238.96,800.0,239.42,239.42,238.96,238.96,800.0
2018-09-14 13:10:00,239.08,239.09,238.86,239.09,300.0,239.08,239.09,238.86,239.09,300.0
2018-09-14 13:15:00,239.0,239.19,239.0,239.03,500.0,239.0,239.19,239.0,239.03,500.0
2018-09-14 13:20:00,239.06,239.08,238.87,238.97,1100.0,239.06,239.08,238.87,238.97,1100.0
2018-09-14 13:25:00,238.87,239.09,238.87,238.89,1100.0,238.87,239.09,238.87,238.89,1100.0
2018-09-14 13:30:00,239.09,239.52,239.06,239.42,1800.0,239.09,239.52,239.06,239.42,1800.0
2018-09-14 13:35:00,239.34,239.58,239.34,239.36,700.0,239.34,239.58,239.34,239.36,700.0
2018-09-14 13:40:00,239.48,239.73,239.48,239.56,1910.0,239.48,239.73,239.48,239.56,1910.0
2018-09-14 13:45:00,239.4,239.44,239.34,239.44,1012.0,239.4,239.44,239.34,239.44,1012.0
2018-09-14 13:50:00,239.56,239.68,239.55,239.68,534.0,239.56,239.68,239.55,239.68,534.0
2018-09-14 13:55:00,239.55,239.9,239.55,239.9,500.0,239.55,239.9,239.55,239.9,500.0
2018-09-14 14:00:00,239.9,240.36,239.9,239.93,1600.0,239.9,240.36,239.9,239.93,1600.0
2018-09-14 14:05:00,239.92,240.02,239.79,240.02,1000.0,239.92,240.02,239.79,240.02,1000.0
2018-09-14 14:10:00,240.06,240.07,239.98,239.98,300.0,240.06,240.07,239.98,239.98,300.0
2018-09-14 14:15:00,239.81,239.93,239.81,239.93,1412.0,239.81,239.93,239.81,239.93,1412.0
2018-09-14 14:20:00,239.81,239.96,239.32,239.32,3554.0,239.81,239.96,239.32,239.32,3554.0
2018-09-14 14:25:00,239.31,239.52,239.31,239.52,500.0,239.31,239.52,239.31,239.52,500.0
2018-09-14 14:30:00,239.36,239.94,239.34,239.69,2148.0,239.36,239.94,239.34,239.69,2148.0
2018-09-14 14:35:00,239.89,239.91,239.68,239.72,1710.0,239.89,239.91,239.68,239.72,1710.0
2018-09-14 14:40:00,239.54,239.8,239.54,239.69,1100.0,239.54,239.8,239.54,239.69,1100.0
2018-09-14 14:45:00,239.56,239.56,239.55,239.55,300.0,239.56,239.56,239.55,239.55,300.0
2018-09-14 14:50:00,239.55,240.02,239.55,239.81,1699.0,239.55,240.02,239.55,239.81,1699.0
2018-09-14 14:55:00,239.81,239.99,239.73,239.89,4750.0,239.81,239.99,239.73,239.89,4750.0
2018-09-14 15:00:00,239.96,240.13,239.87,240.0,1600.0,239.96,240.13,239.87,240.0,1600.0
2018-09-14 15:05:00,239.96,240.0,239.87,239.87,800.0,239.96,240.0,239.87,239.87,800.0
2018-09-14 15:10:00,239.93,240.05,239.75,239.9,2500.0,239.93,240.05,239.75,239.9,2500.0
2018-09-14 15:15:00,239.8,239.87,239.64,239.87,2349.0,239.8,239.87,239.64,239.87,2349.0
2018-09-14 15:20:00,239.77,240.0,239.74,240.0,1020.0,239.77,240.0,239.74,240.0,1020.0
2018-09-14 15:25:00,239.87,240.04,239.74,239.82,3693.0,239.87,240.04,239.74,239.82,3693.0
2018-09-14 15:30:00,239.83,240.1,239.82,240.01,3198.0,239.83,240.1,239.82,240.01,3198.0
2018-09-14 15:35:00,240.01,240.1,239.88,240.01,4330.0,240.01,240.1,239.88,240.01,4330.0
2018-09-14 15:40:00,240.01,240.13,239.95,240.13,2695.0,240.01,240.13,239.95,240.13,2695.0
2018-09-14 15:45:00,240.18,240.18,239.97,240.01,3379.0,240.18,240.18,239.97,240.01,3379.0
2018-09-14 15:50:00,239.97,240.18,239.9,240.18,3028.0,239.97,240.18,239.9,240.18,3028.0
2018-09-14 15:55:00,240.13,240.37,240.0,240.06,16706.0,240.13,240.37,240.0,240.06,16706.0
2018-09-17 09:30:00,239.65,240.01,239.65,240.01,2565.0,239.65,240.01,239.65,240.01,2565.0
2018-09-17 09:35:00,239.38,239.65,238.0,238.34,2000.0,239.38,239.65,238.0,238.34,2000.0
2018-09-17 09:40:00,237.66,238.13,237.22,238.13,600.0,237.66,238.13,237.22,238.13,600.0
2018-09-17 09:45:00,237.72,238.51,237.72,238.51,200.0,237.72,238.51,237.72,238.51,200.0
2018-09-17 09:50:00,238.46,238.46,238.45,238.46,100.0,238.46,238.46,238.45,238.46,100.0
2018-09-17 09:55:00,238.5,239.16,238.49,238.56,1547.0,238.5,239.16,238.49,238.56,1547.0
2018-09-17 10:00:00,238.47,238.88,237.65,238.88,865.0,238.47,238.88,237.65,238.88,865.0
2018-09-17 10:05:00,238.5,238.5,237.08,237.08,352.0,238.5,238.5,237.08,237.08,352.0
2018-09-17 10:10:00,236.63,237.68,235.74,235.74,2803.0,236.63,237.68,235.74,235.74,2803.0
2018-09-17 10:15:00,236.55,236.55,236.55,236.55,100.0,236.55,236.55,236.55,236.55,100.0
2018-09-17 10:20:00,236.36,236.7,236.36,236.38,1181.0,236.36,236.7,236.36,236.38,1181.0
2018-09-17 10:25:00,236.22,236.22,236.22,236.22,100.0,236.22,236.22,236.22,236.22,100.0
2018-09-17 10:30:00,236.67,236.67,236.67,236.67,100.0,236.67,236.67,236.67,236.67,100.0
2018-09-17 10:35:00,236.28,236.29,236.28,236.28,105.0,236.28,236.29,236.28,236.28,105.0
2018-09-17 10:40:00,236.22,236.5,236.15,236.29,1303.0,236.22,236.5,236.15,236.29,1303.0
2018-09-17 10:45:00,236.27,236.27,235.77,235.77,700.0,236.27,236.27,235.77,235.77,700.0
2018-09-17 10:50:00,235.62,235.95,235.59,235.67,660.0,235.62,235.95,235.59,235.67,660.0
2018-09-17 10:55:00,235.67,235.67,235.67,235.67,0.0,235.67,235.67,235.67,235.67,0.0
2018-09-17 11:00:00,235.89,235.95,235.89,235.95,200.0,235.89,235.95,235.89,235.95,200.0
2018-09-17 11:05:00,235.95,235.95,235.95,235.95,0.0,235.95,235.95,235.95,235.95,0.0
2018-09-17 11:10:00,235.88,236.46,235.72,236.12,400.0,235.88,236.46,235.72,236.12,400.0
2018-09-17 11:15:00,236.12,236.12,236.12,236.12,0.0,236.12,236.12,236.12,236.12,0.0
2018-09-17 11:20:00,235.86,235.96,235.79,235.96,700.0,235.86,235.96,235.79,235.96,700.0
2018-09-17 11:25:00,235.72,236.16,235.72,235.75,500.0,235.72,236.16,235.72,235.75,500.0
2018-09-17 11:30:00,236.19,236.44,236.19,236.44,1000.0,236.19,236.44,236.19,236.44,1000.0
2018-09-17 11:35:00,236.37,236.38,236.37,236.38,300.0,236.37,236.38,236.37,236.38,300.0
2018-09-17 11:40:00,236.52,236.52,236.51,236.52,100.0,236.52,236.52,236.51,236.52,100.0
2018-09-17 11:45:00,236.52,236.52,236.52,236.52,0.0,236.52,236.52,236.52,236.52,0.0
2018-09-17 11:50:00,236.4,236.9,236.4,236.85,3517.0,236.4,236.9,236.4,236.85,3517.0
2018-09-17 11:55:00,236.87,236.9,236.58,236.63,2800.0,236.87,236.9,236.58,236.63,2800.0
2018-09-17 12:00:00,236.62,237.06,236.55,236.79,4224.0,236.62,237.06,236.55,236.79,4224.0
2018-09-17 12:05:00,236.85,236.85,236.85,236.85,1196.0,236.85,236.85,236.85,236.85,1196.0
2018-09-17 12:10:00,236.4,236.51,236.4,236.51,400.0,236.4,236.51,236.4,236.51,400.0
2018-09-17 12:15:00,236.35,236.44,236.35,236.44,227.0,236.35,236.44,236.35,236.44,227.0
2018-09-17 12:20:00,236.58,236.69,236.54,236.55,700.0,236.58,236.69,236.54,236.55,700.0
2018-09-17 12:25:00,236.74,236.84,236.6,236.61,2120.0,236.74,236.84,236.6,236.61,2120.0
2018-09-17 12:30:00,236.61,236.61,236.61,236.61,0.0,236.61,236.61,236.61,236.61,0.0
2018-09-17 12:35:00,236.58,236.76,236.53,236.54,919.0,236.58,236.76,236.53,236.54,919.0
2018-09-17 12:40:00,236.73,236.73,236.48,236.51,800.0,236.73,236.73,236.48,236.51,800.0
2018-09-17 12:45:00,236.56,237.05,236.56,237.05,700.0,236.56,237.05,236.56,237.05,700.0
2018-09-17 12:50:00,236.9,236.9,236.83,236.83,200.0,236.9,236.9,236.83,236.83,200.0
2018-09-17 12:55:00,236.83,236.83,236.83,236.83,0.0,236.83,236.83,236.83,236.83,0.0
2018-09-17 13:00:00,236.83,236.83,236.83,236.83,0.0,236.83,236.83,236.83,236.83,0.0
2018-09-17 13:05:00,236.86,236.86,236.85,236.86,300.0,236.86,236.86,236.85,236.86,300.0
2018-09-17 13:10:00,236.7,237.03,236.7,237.03,200.0,236.7,237.03,236.7,237.03,200.0
2018-09-17 13:15:00,237.03,237.03,237.03,237.03,0.0,237.03,237.03,237.03,237.03,0.0
2018-09-17 13:20:00,236.65,236.65,236.65,236.65,100.0,236.65,236.65,236.65,236.65,100.0
2018-09-17 13:25:00,236.78,236.78,236.28,236.47,1159.0,236.78,236.78,236.28,236.47,1159.0
2018-09-17 13:30:00,236.22,236.22,236.05,236.11,1100.0,236.22,236.22,236.05,236.11,1100.0
2018-09-17 13:35:00,236.1,236.15,236.02,236.15,1000.0,236.1,236.15,236.02,236.15,1000.0
2018-09-17 13:40:00,235.99,236.26,235.98,236.26,400.0,235.99,236.26,235.98,236.26,400.0
2018-09-17 13:45:00,236.07,236.24,236.0,236.12,700.0,236.07,236.24,236.0,236.12,700.0
2018-09-17 13:50:00,236.12,236.12,236.12,236.12,0.0,236.12,236.12,236.12,236.12,0.0
2018-09-17 13:55:00,236.29,236.29,235.68,235.7,900.0,236.29,236.29,235.68,235.7,900.0
2018-09-17 14:00:00,235.71,235.97,235.69,235.96,302.0,235.71,235.97,235.69,235.96,302.0
2018-09-17 14:05:00,236.07,236.07,235.89,235.89,300.0,236.07,236.07,235.89,235.89,300.0
2018-09-17 14:10:00,236.04,236.27,236.04,236.27,610.0,236.04,236.27,236.04,236.27,610.0
2018-09-17 14:15:00,236.27,236.27,236.27,236.27,0.0,236.27,236.27,236.27,236.27,0.0
2018-09-17 14:20:00,236.27,236.27,236.27,236.27,0.0,236.27,236.27,236.27,236.27,0.0
2018-09-17 14:25:00,236.33,236.37,236.08,236.12,800.0,236.33,236.37,236.08,236.12,800.0
2018-09-17 14:30:00,236.18,236.18,236.18,236.18,100.0,236.18,236.18,236.18,236.18,100.0
2018-09-17 14:35:00,236.18,236.18,236.18,236.18,0.0,236.18,236.18,236.18,236.18,0.0
2018-09-17 14:40:00,236.15,236.15,236.15,236.15,100.0,236.15,236.15,236.15,236.15,100.0
2018-09-17 14:45:00,236.0,236.01,236.0,236.01,850.0,236.0,236.01,236.0,236.01,850.0
2018-09-17 14:50:00,235.65,235.7,235.65,235.7,400.0,235.65,235.7,235.65,235.7,400.0
2018-09-17 14:55:00,235.61,235.61,235.61,235.61,100.0,235.61,235.61,235.61,235.61,100.0
2018-09-17 15:00:00,235.54,235.57,235.53,235.57,200.0,235.54,235.57,235.53,235.57,200.0
2018-09-17 15:05:00,235.68,235.68,235.17,235.25,800.0,235.68,235.68,235.17,235.25,800.0
2018-09-17 15:10:00,235.34,235.35,235.33,235.33,300.0,235.34,235.35,235.33,235.33,300.0
2018-09-17 15:15:00,235.2,235.2,234.83,234.9,900.0,235.2,235.2,234.83,234.9,900.0
2018-09-17 15:20:00,234.51,234.61,234.51,234.61,200.0,234.51,234.61,234.51,234.61,200.0
2018-09-17 15:25:00,234.67,234.67,234.54,234.54,300.0,234.67,234.67,234.54,234.54,300.0
2018-09-17 15:30:00,234.7,234.88,234.69,234.79,2000.0,234.7,234.88,234.69,234.79,2000.0
2018-09-17 15:35:00,234.76,234.84,234.71,234.71,592.0,234.76,234.84,234.71,234.71,592.0
2018-09-17 15:40:00,234.7,234.7,234.39,234.49,2190.0,234.7,234.7,234.39,234.49,2190.0
2018-09-17 15:45:00,234.67,234.73,234.52,234.59,479.0,234.67,234.73,234.52,234.59,479.0
2018-09-17 15:50:00,234.71,234.71,234.28,234.28,1900.0,234.71,234.71,234.28,234.28,1900.0
2018-09-17 15:55:00,234.22,234.38,234.11,234.24,7716.0,234.22,234.38,234.11,234.24,7716.0
2018-09-18 09:30:00,233.97,234.67,232.96,233.99,5480.0,233.97,234.67,232.96,233.99,5480.0
2018-09-18 09:35:00,235.7,235.7,235.13,235.14,200.0,235.7,235.7,235.13,235.14,200.0
2018-09-18 09:40:00,234.17,234.17,234.16,234.16,648.0,234.17,234.17,234.16,234.16,648.0
2018-09-18 09:45:00,236.66,236.66,236.27,236.51,300.0,236.66,236.66,236.27,236.51,300.0
2018-09-18 09:50:00,236.05,236.22,234.73,235.26,3871.0,236.05,236.22,234.73,235.26,3871.0
2018-09-18 09:55:00,235.83,235.83,235.27,235.28,200.0,235.83,235.83,235.27,235.28,200.0
2018-09-18 10:00:00,235.96,235.96,235.95,235.96,100.0,235.96,235.96,235.95,235.96,100.0
2018-09-18 10:05:00,236.08,236.09,235.55,235.78,5685.0,236.08,236.09,235.55,235.78,5685.0
2018-09-18 10:10:00,235.59,235.96,235.59,235.74,6767.0,235.59,235.96,235.59,235.74,6767.0
2018-09-18 10:15:00,236.01,236.19,235.96,236.04,3436.0,236.01,236.19,235.96,236.04,3436.0
2018-09-18 10:20:00,235.86,235.86,235.83,235.84,1200.0,235.86,235.86,235.83,235.84,1200.0
2018-09-18 10:25:00,235.9,235.9,235.7,235.7,300.0,235.9,235.9,235.7,235.7,300.0
2018-09-18 10:30:00,235.74,235.74,235.64,235.64,500.0,235.74,235.74,235.64,235.64,500.0
2018-09-18 10:35:00,235.56,235.74,235.48,235.48,1400.0,235.56,235.74,235.48,235.48,1400.0
2018-09-18 10:40:00,235.73,235.79,235.57,235.79,400.0,235.73,235.79,235.57,235.79,400.0
2018-09-18 10:45:00,235.68,235.73,235.5,235.63,7200.0,235.68,235.73,235.5,235.63,7200.0
2018-09-18 10:50:00,235.51,235.61,235.45,235.5,3600.0,235.51,235.61,235.45,235.5,3600.0
2018-09-18 10:55:00,235.69,235.69,235.6,235.6,1100.0,235.69,235.69,235.6,235.6,1100.0
2018-09-18 11:00:00,235.65,235.7,235.11,235.11,1800.0,235.65,235.7,235.11,235.11,1800.0
2018-09-18 11:05:00,235.28,235.47,235.14,235.4,2760.0,235.28,235.47,235.14,235.4,2760.0
2018-09-18 11:10:00,235.55,235.55,235.4,235.4,800.0,235.55,235.55,235.4,235.4,800.0
2018-09-18 11:15:00,235.49,235.58,235.45,235.45,1810.0,235.49,235.58,235.45,235.45,1810.0
2018-09-18 11:20:00,235.5,235.88,235.5,235.53,4295.0,235.5,235.88,235.5,235.53,4295.0
2018-09-18 11:25:00,235.54,235.55,235.54,235.55,900.0,235.54,235.55,235.54,235.55,900.0
2018-09-18 11:30:00,235.57,235.89,235.46,235.89,2100.0,235.57,235.89,235.46,235.89,2100.0
2018-09-18 11:35:00,235.9,235.9,235.9,235.9,100.0,235.9,235.9,235.9,235.9,100.0
2018-09-18 11:40:00,236.26,236.34,236.25,236.34,300.0,236.26,236.34,236.25,236.34,300.0
2018-09-18 11:45:00,236.37,236.37,236.25,236.28,700.0,236.37,236.37,236.25,236.28,700.0
2018-09-18 11:50:00,236.3,236.3,236.17,236.18,1000.0,236.3,236.3,236.17,236.18,1000.0
2018-09-18 11:55:00,236.29,236.72,236.28,236.39,2000.0,236.29,236.72,236.28,236.39,2000.0
2018-09-18 12:00:00,236.5,236.54,236.08,236.39,7089.0,236.5,236.54,236.08,236.39,7089.0
2018-09-18 12:05:00,236.42,236.44,236.02,236.02,2900.0,236.42,236.44,236.02,236.02,2900.0
2018-09-18 12:10:00,236.02,236.02,236.02,236.02,0.0,236.02,236.02,236.02,236.02,0.0
2018-09-18 12:15:00,235.8,235.8,235.76,235.76,600.0,235.8,235.8,235.76,235.76,600.0
2018-09-18 12:20:00,235.87,235.87,235.74,235.74,300.0,235.87,235.87,235.74,235.74,300.0
2018-09-18 12:25:00,235.66,235.7,235.64,235.64,1371.0,235.66,235.7,235.64,235.64,1371.0
2018-09-18 12:30:00,235.6,235.6,235.57,235.57,200.0,235.6,235.6,235.57,235.57,200.0
2018-09-18 12:35:00,235.62,235.97,235.61,235.82,2291.0,235.62,235.97,235.61,235.82,2291.0
2018-09-18 12:40:00,235.8,235.8,235.67,235.67,1100.0,235.8,235.8,235.67,235.67,1100.0
2018-09-18 12:45:00,235.71,235.71,235.59,235.59,200.0,235.71,235.71,235.59,235.59,200.0
2018-09-18 12:50:00,235.71,235.71,235.56,235.56,803.0,235.71,235.71,235.56,235.56,803.0
2018-09-18 12:55:00,235.69,235.69,235.5,235.52,1700.0,235.69,235.69,235.5,235.52,1700.0
2018-09-18 13:00:00,235.51,235.6,235.5,235.57,600.0,235.51,235.6,235.5,235.57,600.0
2018-09-18 13:05:00,235.6,235.6,235.45,235.58,1700.0,235.6,235.6,235.45,235.58,1700.0
2018-09-18 13:10:00,235.58,235.58,235.58,235.58,0.0,235.58,235.58,235.58,235.58,0.0
2018-09-18 13:15:00,235.58,235.58,235.58,235.58,0.0,235.58,235.58,235.58,235.58,0.0
2018-09-18 13:20:00,235.67,235.7,235.66,235.7,200.0,235.67,235.7,235.66,235.7,200.0
2018-09-18 13:25:00,235.7,235.81,235.66,235.67,900.0,235.7,235.81,235.66,235.67,900.0
2018-09-18 13:30:00,235.71,235.73,235.55,235.66,1513.0,235.71,235.73,235.55,235.66,1513.0
2018-09-18 13:35:00,235.59,235.64,235.58,235.64,500.0,235.59,235.64,235.58,235.64,500.0
2018-09-18 13:40:00,235.57,235.73,235.57,235.61,3015.0,235.57,235.73,235.57,235.61,3015.0
2018-09-18 13:45:00,235.61,235.61,235.61,235.61,0.0,235.61,235.61,235.61,235.61,0.0
2018-09-18 13:50:00,235.67,235.81,235.67,235.72,1300.0,235.67,235.81,235.67,235.72,1300.0
2018-09-18 13:55:00,235.88,235.9,235.75,235.76,900.0,235.88,235.9,235.75,235.76,900.0
2018-09-18 14:00:00,235.81,235.86,235.48,235.73,4073.0,235.81,235.86,235.48,235.73,4073.0
2018-09-18 14:05:00,235.55,235.56,235.48,235.55,500.0,235.55,235.56,235.48,235.55,500.0
2018-09-18 14:10:00,235.52,235.74,235.52,235.59,800.0,235.52,235.74,235.52,235.59,800.0
2018-09-18 14:15:00,235.59,235.59,235.49,235.49,1300.0,235.59,235.59,235.49,235.49,1300.0
2018-09-18 14:20:00,235.42,235.42,235.29,235.29,400.0,235.42,235.42,235.29,235.29,400.0
2018-09-18 14:25:00,235.31,235.37,235.25,235.37,1000.0,235.31,235.37,235.25,235.37,1000.0
2018-09-18 14:30:00,235.25,235.44,235.23,235.34,3514.0,235.25,235.44,235.23,235.34,3514.0
2018-09-18 14:35:00,235.34,235.6,235.21,235.6,8980.0,235.34,235.6,235.21,235.6,8980.0
2018-09-18 14:40:00,235.76,235.76,235.76,235.76,100.0,235.76,235.76,235.76,235.76,100.0
2018-09-18 14:45:00,235.95,236.2,235.82,236.19,1800.0,235.95,236.2,235.82,236.19,1800.0
2018-09-18 14:50:00,236.2,236.2,235.96,236.04,1721.0,236.2,236.2,235.96,236.04,1721.0
2018-09-18 14:55:00,236.09,236.09,235.86,235.86,1600.0,236.09,236.09,235.86,235.86,1600.0
2018-09-18 15:00:00,235.81,235.94,235.68,235.94,700.0,235.81,235.94,235.68,235.94,700.0
2018-09-18 15:05:00,235.97,235.97,235.76,235.76,1211.0,235.97,235.97,235.76,235.76,1211.0
2018-09-18 15:10:00,235.63,235.73,235.39,235.39,1800.0,235.63,235.73,235.39,235.39,1800.0
2018-09-18 15:15:00,235.39,235.68,235.37,235.65,1900.0,235.39,235.68,235.37,235.65,1900.0
2018-09-18 15:20:00,235.64,235.97,235.64,235.85,1100.0,235.64,235.97,235.64,235.85,1100.0
2018-09-18 15:25:00,235.91,235.91,235.73,235.73,1900.0,235.91,235.91,235.73,235.73,1900.0
2018-09-18 15:30:00,235.67,235.67,235.56,235.64,1200.0,235.67,235.67,235.56,235.64,1200.0
2018-09-18 15:35:00,235.59,235.59,235.33,235.48,1900.0,235.59,235.59,235.33,235.48,1900.0
2018-09-18 15:40:00,235.48,235.48,235.09,235.09,2200.0,235.48,235.48,235.09,235.09,2200.0
2018-09-18 15:45:00,235.06,235.21,234.85,234.97,4700.0,235.06,235.21,234.85,234.97,4700.0
2018-09-18 15:50:00,234.86,234.95,234.69,234.84,4900.0,234.86,234.95,234.69,234.84,4900.0
2018-09-18 15:55:00,234.8,235.25,234.79,235.13,9297.0,234.8,235.25,234.79,235.13,9297.0
2018-09-19 09:30:00,235.64,235.64,234.5,234.5,2449.0,235.64,235.64,234.5,234.5,2449.0
2018-09-19 09:35:00,233.99,234.08,233.98,234.08,3900.0,233.99,234.08,233.98,234.08,3900.0
2018-09-19 09:40:00,233.12,233.12,233.1,233.1,200.0,233.12,233.12,233.1,233.1,200.0
2018-09-19 09:45:00,233.19,233.19,232.72,232.79,508.0,233.19,233.19,232.72,232.79,508.0
2018-09-19 09:50:00,232.84,233.12,232.26,232.26,1800.0,232.84,233.12,232.26,232.26,1800.0
2018-09-19 09:55:00,232.17,232.57,231.56,231.56,6773.0,232.17,232.57,231.56,231.56,6773.0
2018-09-19 10:00:00,231.86,232.09,231.86,232.09,400.0,231.86,232.09,231.86,232.09,400.0
2018-09-19 10:05:00,232.06,232.06,231.99,232.0,300.0,232.06,232.06,231.99,232.0,300.0
2018-09-19 10:10:00,231.64,231.64,231.18,231.28,2286.0,231.64,231.64,231.18,231.28,2286.0
2018-09-19 10:15:00,231.12,231.12,231.02,231.02,300.0,231.12,231.12,231.02,231.02,300.0
2018-09-19 10:20:00,231.24,231.78,231.23,231.75,1988.0,231.24,231.78,231.23,231.75,1988.0
2018-09-19 10:25:00,231.57,231.63,231.36,231.36,1400.0,231.57,231.63,231.36,231.36,1400.0
2018-09-19 10:30:00,231.55,231.6,231.39,231.39,1013.0,231.55,231.6,231.39,231.39,1013.0
2018-09-19 10:35:00,231.39,231.43,231.03,231.03,1600.0,231.39,231.43,231.03,231.03,1600.0
2018-09-19 10:40:00,231.18,231.5,231.14,231.43,1700.0,231.18,231.5,231.14,231.43,1700.0
2018-09-19 10:45:00,231.35,231.62,231.2,231.62,1600.0,231.35,231.62,231.2,231.62,1600.0
2018-09-19 10:50:00,231.41,231.41,231.36,231.41,300.0,231.41,231.41,231.36,231.41,300.0
2018-09-19 10:55:00,231.01,231.55,231.0,231.55,3712.0,231.01,231.55,231.0,231.55,3712.0
2018-09-19 11:00:00,231.61,231.77,231.56,231.56,1200.0,231.61,231.77,231.56,231.56,1200.0
2018-09-19 11:05:00,231.68,231.71,231.55,231.56,2304.0,231.68,231.71,231.55,231.56,2304.0
2018-09-19 11:10:00,231.63,231.63,231.62,231.63,100.0,231.63,231.63,231.62,231.63,100.0
2018-09-19 11:15:00,231.58,231.64,231.48,231.48,900.0,231.58,231.64,231.48,231.48,900.0
2018-09-19 11:20:00,231.42,231.42,230.77,231.08,4433.0,231.42,231.42,230.77,231.08,4433.0
2018-09-19 11:25:00,230.93,230.93,230.93,230.93,200.0,230.93,230.93,230.93,230.93,200.0
2018-09-19 11:30:00,231.09,231.1,231.09,231.09,100.0,231.09,231.1,231.09,231.09,100.0
2018-09-19 11:35:00,231.22,231.22,230.96,231.02,700.0,231.22,231.22,230.96,231.02,700.0
2018-09-19 11:40:00,230.96,230.96,230.61,230.66,2172.0,230.96,230.96,230.61,230.66,2172.0
2018-09-19 11:45:00,230.81,230.81,229.54,229.63,9066.0,230.81,230.81,229.54,229.63,9066.0
2018-09-19 11:50:00,229.63,229.78,229.4,229.54,4696.0,229.63,229.78,229.4,229.54,4696.0
2018-09-19 11:55:00,229.63,229.78,229.54,229.63,3300.0,229.63,229.78,229.54,229.63,3300.0
2018-09-19 12:00:00,229.7,229.7,229.69,229.69,200.0,229.7,229.7,229.69,229.69,200.0
2018-09-19 12:05:00,229.8,229.8,229.8,229.8,100.0,229.8,229.8,229.8,229.8,100.0
2018-09-19 12:10:00,229.8,229.8,229.53,229.59,700.0,229.8,229.8,229.53,229.59,700.0
2018-09-19 12:15:00,229.59,229.59,229.59,229.59,0.0,229.59,229.59,229.59,229.59,0.0
2018-09-19 12:20:00,229.59,229.59,229.59,229.59,0.0,229.59,229.59,229.59,229.59,0.0
2018-09-19 12:25:00,229.82,229.82,229.47,229.47,800.0,229.82,229.82,229.47,229.47,800.0
2018-09-19 12:30:00,229.51,229.51,229.23,229.23,900.0,229.51,229.51,229.23,229.23,900.0
2018-09-19 12:35:00,229.21,229.21,228.56,228.56,1507.0,229.21,229.21,228.56,228.56,1507.0
2018-09-19 12:40:00,228.48,228.78,228.48,228.7,600.0,228.48,228.78,228.48,228.7,600.0
2018-09-19 12:45:00,228.64,228.69,228.57,228.64,2000.0,228.64,228.69,228.57,228.64,2000.0
2018-09-19 12:50:00,228.71,228.87,228.62,228.62,500.0,228.71,228.87,228.62,228.62,500.0
2018-09-19 12:55:00,228.73,228.74,228.63,228.74,400.0,228.73,228.74,228.63,228.74,400.0
2018-09-19 13:00:00,228.62,228.8,228.5,228.5,1170.0,228.62,228.8,228.5,228.5,1170.0
2018-09-19 13:05:00,228.43,228.47,228.3,228.31,400.0,228.43,228.47,228.3,228.31,400.0
2018-09-19 13:10:00,228.38,228.38,228.25,228.33,800.0,228.38,228.38,228.25,228.33,800.0
2018-09-19 13:15:00,228.16,228.37,228.16,228.37,536.0,228.16,228.37,228.16,228.37,536.0
2018-09-19 13:20:00,228.36,228.36,228.22,228.22,200.0,228.36,228.36,228.22,228.22,200.0
2018-09-19 13:25:00,228.4,228.54,228.05,228.05,1100.0,228.4,228.54,228.05,228.05,1100.0
2018-09-19 13:30:00,228.01,228.12,228.01,228.04,400.0,228.01,228.12,228.01,228.04,400.0
2018-09-19 13:35:00,228.05,228.29,228.0,228.0,1800.0,228.05,228.29,228.0,228.0,1800.0
2018-09-19 13:40:00,228.26,228.44,228.16,228.44,2400.0,228.26,228.44,228.16,228.44,2400.0
2018-09-19 13:45:00,228.73,228.78,228.43,228.67,700.0,228.73,228.78,228.43,228.67,700.0
2018-09-19 13:50:00,228.48,228.9,228.48,228.5,600.0,228.48,228.9,228.48,228.5,600.0
2018-09-19 13:55:00,228.86,229.23,228.83,229.02,1300.0,228.86,229.23,228.83,229.02,1300.0
2018-09-19 14:00:00,228.83,229.16,228.83,228.89,900.0,228.83,229.16,228.83,228.89,900.0
2018-09-19 14:05:00,228.95,229.14,228.93,228.94,700.0,228.95,229.14,228.93,228.94,700.0
2018-09-19 14:10:00,229.06,229.15,228.98,229.06,1400.0,229.06,229.15,228.98,229.06,1400.0
2018-09-19 14:15:00,228.99,229.09,228.64,228.79,3920.0,228.99,229.09,228.64,228.79,3920.0
2018-09-19 14:20:00,228.41,228.48,228.07,228.42,1400.0,228.41,228.48,228.07,228.42,1400.0
2018-09-19 14:25:00,228.28,228.28,228.28,228.28,100.0,228.28,228.28,228.28,228.28,100.0
2018-09-19 14:30:00,228.28,228.28,227.82,227.82,1300.0,228.28,228.28,227.82,227.82,1300.0
2018-09-19 14:35:00,227.83,228.12,227.69,228.0,2100.0,227.83,228.12,227.69,228.0,2100.0
2018-09-19 14:40:00,228.06,228.09,227.87,227.87,1574.0,228.06,228.09,227.87,227.87,1574.0
2018-09-19 14:45:00,228.0,228.11,227.89,228.05,2900.0,228.0,228.11,227.89,228.05,2900.0
2018-09-19 14:50:00,227.97,228.02,227.86,227.86,1600.0,227.97,228.02,227.86,227.86,1600.0
2018-09-19 14:55:00,227.87,227.87,227.85,227.85,500.0,227.87,227.87,227.85,227.85,500.0
2018-09-19 15:00:00,227.81,227.9,227.79,227.9,3100.0,227.81,227.9,227.79,227.9,3100.0
2018-09-19 15:05:00,227.79,227.87,227.72,227.85,6900.0,227.79,227.87,227.72,227.85,6900.0
2018-09-19 15:10:00,227.85,228.01,227.85,228.0,4600.0,227.85,228.01,227.85,228.0,4600.0
2018-09-19 15:15:00,228.0,228.05,227.95,228.05,3100.0,228.0,228.05,227.95,228.05,3100.0
2018-09-19 15:20:00,228.0,228.08,227.92,227.94,3800.0,228.0,228.08,227.92,227.94,3800.0
2018-09-19 15:25:00,227.84,228.47,227.84,228.09,3600.0,227.84,228.47,227.84,228.09,3600.0
2018-09-19 15:30:00,228.17,228.25,227.97,228.03,2900.0,228.17,228.25,227.97,228.03,2900.0
2018-09-19 15:35:00,227.94,228.15,227.94,228.02,3027.0,227.94,228.15,227.94,228.02,3027.0
2018-09-19 15:40:00,228.02,228.18,227.9,228.04,4134.0,228.02,228.18,227.9,228.04,4134.0
2018-09-19 15:45:00,227.95,228.34,227.89,228.04,6428.0,227.95,228.34,227.89,228.04,6428.0
2018-09-19 15:50:00,228.08,228.44,227.91,227.93,7980.0,228.08,228.44,227.91,227.93,7980.0
2018-09-19 15:55:00,227.98,228.33,227.68,227.93,19279.0,227.98,228.33,227.68,227.93,19279.0
2018-09-20 09:30:00,228.43,228.43,226.52,226.53,2055.0,228.43,228.43,226.52,226.53,2055.0
2018-09-20 09:35:00,225.23,226.25,225.23,226.25,530.0,225.23,226.25,225.23,226.25,530.0
2018-09-20 09:40:00,226.67,227.68,226.41,227.56,6313.0,226.67,227.68,226.41,227.56,6313.0
2018-09-20 09:45:00,227.6,227.64,227.34,227.45,3700.0,227.6,227.64,227.34,227.45,3700.0
2018-09-20 09:50:00,227.5,227.5,227.18,227.18,900.0,227.5,227.5,227.18,227.18,900.0
2018-09-20 09:55:00,227.17,227.6,227.17,227.54,3100.0,227.17,227.6,227.17,227.54,3100.0
2018-09-20 10:00:00,227.57,227.72,227.34,227.5,15602.0,227.57,227.72,227.34,227.5,15602.0
2018-09-20 10:05:00,227.43,227.43,227.08,227.08,900.0,227.43,227.43,227.08,227.08,900.0
2018-09-20 10:10:00,227.1,227.12,226.94,227.12,1000.0,227.1,227.12,226.94,227.12,1000.0
2018-09-20 10:15:00,226.91,226.95,226.91,226.94,350.0,226.91,226.95,226.91,226.94,350.0
2018-09-20 10:20:00,227.08,227.25,227.07,227.25,1000.0,227.08,227.25,227.07,227.25,1000.0
2018-09-20 10:25:00,227.09,227.09,226.86,226.86,1000.0,227.09,227.09,226.86,226.86,1000.0
2018-09-20 10:30:00,227.02,227.35,227.02,227.35,1739.0,227.02,227.35,227.02,227.35,1739.0
2018-09-20 10:35:00,227.06,227.33,227.01,227.33,2149.0,227.06,227.33,227.01,227.33,2149.0
2018-09-20 10:40:00,227.19,227.35,227.06,227.22,1000.0,227.19,227.35,227.06,227.22,1000.0
2018-09-20 10:45:00,227.11,227.16,226.91,227.0,3780.0,227.11,227.16,226.91,227.0,3780.0
2018-09-20 10:50:00,226.97,227.12,226.72,226.99,3532.0,226.97,227.12,226.72,226.99,3532.0
2018-09-20 10:55:00,226.95,227.03,226.95,227.03,1100.0,226.95,227.03,226.95,227.03,1100.0
2018-09-20 11:00:00,227.03,227.16,226.87,227.0,4500.0,227.03,227.16,226.87,227.0,4500.0
2018-09-20 11:05:00,226.98,226.98,226.87,226.87,800.0,226.98,226.98,226.87,226.87,800.0
2018-09-20 11:10:00,226.87,226.96,226.81,226.96,500.0,226.87,226.96,226.81,226.96,500.0
2018-09-20 11:15:00,227.02,227.11,226.98,227.03,1500.0,227.02,227.11,226.98,227.03,1500.0
2018-09-20 11:20:00,227.0,227.08,226.96,227.02,3200.0,227.0,227.08,226.96,227.02,3200.0
2018-09-20 11:25:00,226.97,226.97,226.91,226.91,600.0,226.97,226.97,226.91,226.91,600.0
2018-09-20 11:30:00,227.1,227.25,227.0,227.25,4061.0,227.1,227.25,227.0,227.25,4061.0
2018-09-20 11:35:00,227.25,227.5,227.25,227.5,5364.0,227.25,227.5,227.25,227.5,5364.0
2018-09-20 11:40:00,227.5,227.75,227.5,227.75,7000.0,227.5,227.75,227.5,227.75,7000.0
2018-09-20 11:45:00,227.75,228.12,227.72,228.12,4307.0,227.75,228.12,227.72,228.12,4307.0
2018-09-20 11:50:00,228.0,228.29,228.0,228.21,500.0,228.0,228.29,228.0,228.21,500.0
2018-09-20 11:55:00,228.37,228.57,228.37,228.45,400.0,228.37,228.57,228.37,228.45,400.0
2018-09-20 12:00:00,228.45,228.45,228.45,228.45,0.0,228.45,228.45,228.45,228.45,0.0
2018-09-20 12:05:00,228.28,229.02,228.28,228.62,1400.0,228.28,229.02,228.28,228.62,1400.0
2018-09-20 12:10:00,228.62,228.62,228.62,228.62,0.0,228.62,228.62,228.62,228.62,0.0
2018-09-20 12:15:00,228.76,228.83,228.69,228.8,800.0,228.76,228.83,228.69,228.8,800.0
2018-09-20 12:20:00,228.77,228.93,228.77,228.77,700.0,228.77,228.93,228.77,228.77,700.0
2018-09-20 12:25:00,229.09,229.09,229.07,229.07,200.0,229.09,229.09,229.07,229.07,200.0
2018-09-20 12:30:00,229.11,229.11,228.99,229.01,1400.0,229.11,229.11,228.99,229.01,1400.0
2018-09-20 12:35:00,229.1,229.29,229.04,229.29,400.0,229.1,229.29,229.04,229.29,400.0
2018-09-20 12:40:00,229.15,229.17,229.04,229.05,700.0,229.15,229.17,229.04,229.05,700.0
2018-09-20 12:45:00,229.04,229.08,228.88,228.88,1100.0,229.04,229.08,228.88,228.88,1100.0
2018-09-20 12:50:00,228.94,229.03,228.94,229.03,600.0,228.94,229.03,228.94,229.03,600.0
2018-09-20 12:55:00,229.02,229.02,228.92,228.92,500.0,229.02,229.02,228.92,228.92,500.0
2018-09-20 13:00:00,229.31,229.31,229.13,229.14,200.0,229.31,229.31,229.13,229.14,200.0
2018-09-20 13:05:00,229.05,229.05,229.05,229.05,100.0,229.05,229.05,229.05,229.05,100.0
2018-09-20 13:10:00,229.34,229.35,229.3,229.31,200.0,229.34,229.35,229.3,229.31,200.0
2018-09-20 13:15:00,229.39,229.62,229.39,229.62,500.0,229.39,229.62,229.39,229.62,500.0
2018-09-20 13:20:00,229.4,229.4,229.4,229.4,100.0,229.4,229.4,229.4,229.4,100.0
2018-09-20 13:25:00,229.35,229.35,229.25,229.25,300.0,229.35,229.35,229.25,229.25,300.0
2018-09-20 13:30:00,229.36,229.54,229.35,229.54,400.0,229.36,229.54,229.35,229.54,400.0
2018-09-20 13:35:00,229.6,229.6,229.6,229.6,100.0,229.6,229.6,229.6,229.6,100.0
2018-09-20 13:40:00,229.41,229.48,229.39,229.48,905.0,229.41,229.48,229.39,229.48,905.0
2018-09-20 13:45:00,229.39,229.39,229.29,229.38,1800.0,229.39,229.39,229.29,229.38,1800.0
2018-09-20 13:50:00,229.38,229.38,229.38,229.38,0.0,229.38,229.38,229.38,229.38,0.0
2018-09-20 13:55:00,229.71,229.75,229.63,229.75,1400.0,229.71,229.75,229.63,229.75,1400.0
2018-09-20 14:00:00,229.85,229.86,229.76,229.76,400.0,229.85,229.86,229.76,229.76,400.0
2018-09-20 14:05:00,229.8,229.8,229.61,229.72,700.0,229.8,229.8,229.61,229.72,700.0
2018-09-20 14:10:00,229.72,229.72,229.65,229.65,200.0,229.72,229.72,229.65,229.65,200.0
2018-09-20 14:15:00,229.73,229.79,229.62,229.73,1200.0,229.73,229.79,229.62,229.73,1200.0
2018-09-20 14:20:00,229.78,229.78,229.59,229.59,500.0,229.78,229.78,229.59,229.59,500.0
2018-09-20 14:25:00,229.67,229.75,229.46,229.58,2415.0,229.67,229.75,229.46,229.58,2415.0
2018-09-20 14:30:00,229.67,229.67,229.67,229.67,100.0,229.67,229.67,229.67,229.67,100.0
2018-09-20 14:35:00,229.77,229.94,229.77,229.94,200.0,229.77,229.94,229.77,229.94,200.0
2018-09-20 14:40:00,229.89,229.89,229.69,229.69,1200.0,229.89,229.89,229.69,229.69,1200.0
2018-09-20 14:45:00,229.81,229.82,229.81,229.81,200.0,229.81,229.82,229.81,229.81,200.0
2018-09-20 14:50:00,229.9,230.22,229.9,230.22,900.0,229.9,230.22,229.9,230.22,900.0
2018-09-20 14:55:00,230.31,230.31,230.13,230.15,700.0,230.31,230.31,230.13,230.15,700.0
2018-09-20 15:00:00,230.17,230.25,230.09,230.09,1100.0,230.17,230.25,230.09,230.09,1100.0
2018-09-20 15:05:00,230.12,230.12,230.11,230.12,200.0,230.12,230.12,230.11,230.12,200.0
2018-09-20 15:10:00,230.09,230.21,229.9,230.0,6199.0,230.09,230.21,229.9,230.0,6199.0
2018-09-20 15:15:00,230.0,230.0,229.58,229.58,1760.0,230.0,230.0,229.58,229.58,1760.0
2018-09-20 15:20:00,229.58,229.58,229.58,229.58,0.0,229.58,229.58,229.58,229.58,0.0
2018-09-20 15:25:00,229.82,229.99,229.82,229.99,1118.0,229.82,229.99,229.82,229.99,1118.0
2018-09-20 15:30:00,229.98,229.98,229.88,229.9,3100.0,229.98,229.98,229.88,229.9,3100.0
2018-09-20 15:35:00,229.81,229.87,229.81,229.87,200.0,229.81,229.87,229.81,229.87,200.0
2018-09-20 15:40:00,229.91,229.91,229.76,229.78,3133.0,229.91,229.91,229.76,229.78,3133.0
2018-09-20 15:45:00,229.75,229.85,229.75,229.77,2752.0,229.75,229.85,229.75,229.77,2752.0
2018-09-20 15:50:00,229.68,229.68,229.48,229.62,2809.0,229.68,229.68,229.48,229.62,2809.0
2018-09-20 15:55:00,229.62,229.77,229.5,229.74,6960.0,229.62,229.77,229.5,229.74,6960.0
2018-09-21 09:30:00,230.36,230.87,230.36,230.86,35299.0,230.36,230.87,230.36,230.86,35299.0
2018-09-21 09:35:00,230.93,231.0,230.23,230.23,5092.0,230.93,231.0,230.23,230.23,5092.0
2018-09-21 09:40:00,230.42,230.8,230.42,230.5,300.0,230.42,230.8,230.42,230.5,300.0
2018-09-21 09:45:00,230.62,230.62,230.62,230.62,100.0,230.62,230.62,230.62,230.62,100.0
2018-09-21 09:50:00,230.99,230.99,230.55,230.55,1300.0,230.99,230.99,230.55,230.55,1300.0
2018-09-21 09:55:00,230.58,231.0,230.58,230.6,6373.0,230.58,231.0,230.58,230.6,6373.0
2018-09-21 10:00:00,230.61,230.94,230.51,230.93,1854.0,230.61,230.94,230.51,230.93,1854.0
2018-09-21 10:05:00,230.97,231.11,230.83,230.85,8059.0,230.97,231.11,230.83,230.85,8059.0
2018-09-21 10:10:00,231.17,231.3,231.14,231.3,400.0,231.17,231.3,231.14,231.3,400.0
2018-09-21 10:15:00,231.39,231.39,231.01,231.01,1780.0,231.39,231.39,231.01,231.01,1780.0
2018-09-21 10:20:00,231.3,231.41,230.99,231.38,3000.0,231.3,231.41,230.99,231.38,3000.0
2018-09-21 10:25:00,231.13,231.41,231.12,231.41,300.0,231.13,231.41,231.12,231.41,300.0
2018-09-21 10:30:00,231.41,231.41,231.41,231.41,0.0,231.41,231.41,231.41,231.41,0.0
2018-09-21 10:35:00,231.2,231.35,231.19,231.27,500.0,231.2,231.35,231.19,231.27,500.0
2018-09-21 10:40:00,231.17,231.17,231.13,231.13,300.0,231.17,231.17,231.13,231.13,300.0
2018-09-21 10:45:00,231.0,231.17,230.9,231.17,900.0,231.0,231.17,230.9,231.17,900.0
2018-09-21 10:50:00,230.97,230.97,230.91,230.91,200.0,230.97,230.97,230.91,230.91,200.0
2018-09-21 10:55:00,230.91,230.91,230.91,230.91,0.0,230.91,230.91,230.91,230.91,0.0
2018-09-21 11:00:00,230.78,230.78,230.22,230.23,1900.0,230.78,230.78,230.22,230.23,1900.0
2018-09-21 11:05:00,230.2,230.2,229.98,230.01,400.0,230.2,230.2,229.98,230.01,400.0
2018-09-21 11:10:00,230.16,230.17,230.16,230.17,300.0,230.16,230.17,230.16,230.17,300.0
2018-09-21 11:15:00,230.17,230.17,230.17,230.17,0.0,230.17,230.17,230.17,230.17,0.0
2018-09-21 11:20:00,230.2,230.22,230.2,230.21,500.0,230.2,230.22,230.2,230.21,500.0
2018-09-21 11:25:00,230.13,230.13,230.13,230.13,100.0,230.13,230.13,230.13,230.13,100.0
2018-09-21 11:30:00,230.3,230.3,230.01,230.06,400.0,230.3,230.3,230.01,230.06,400.0
2018-09-21 11:35:00,230.19,230.19,229.72,229.78,609.0,230.19,230.19,229.72,229.78,609.0
2018-09-21 11:40:00,229.96,229.96,229.96,229.96,100.0,229.96,229.96,229.96,229.96,100.0
2018-09-21 11:45:00,229.88,230.29,229.81,229.91,4452.0,229.88,230.29,229.81,229.91,4452.0
2018-09-21 11:50:00,230.06,230.13,229.64,229.64,3500.0,230.06,230.13,229.64,229.64,3500.0
2018-09-21 11:55:00,229.59,229.7,229.59,229.7,400.0,229.59,229.7,229.59,229.7,400.0
2018-09-21 12:00:00,229.7,229.7,229.7,229.7,0.0,229.7,229.7,229.7,229.7,0.0
2018-09-21 12:05:00,229.75,229.79,229.61,229.78,1000.0,229.75,229.79,229.61,229.78,1000.0
2018-09-21 12:10:00,229.77,229.82,229.6,229.74,900.0,229.77,229.82,229.6,229.74,900.0
2018-09-21 12:15:00,229.64,229.64,229.64,229.64,100.0,229.64,229.64,229.64,229.64,100.0
2018-09-21 12:20:00,229.64,229.64,229.64,229.64,0.0,229.64,229.64,229.64,229.64,0.0
2018-09-21 12:25:00,229.71,230.01,229.71,229.96,500.0,229.71,230.01,229.71,229.96,500.0
2018-09-21 12:30:00,229.94,229.94,229.25,229.25,1200.0,229.94,229.94,229.25,229.25,1200.0
2018-09-21 12:35:00,229.48,229.9,229.48,229.54,1000.0,229.48,229.9,229.48,229.54,1000.0
2018-09-21 12:40:00,229.98,229.98,229.69,229.69,500.0,229.98,229.98,229.69,229.69,500.0
2018-09-21 12:45:00,230.12,230.12,230.11,230.12,105.0,230.12,230.12,230.11,230.12,105.0
2018-09-21 12:50:00,229.8,230.09,229.73,230.09,525.0,229.8,230.09,229.73,230.09,525.0
2018-09-21 12:55:00,230.08,230.08,229.84,229.84,200.0,230.08,230.08,229.84,229.84,200.0
2018-09-21 13:00:00,229.85,229.95,229.85,229.95,300.0,229.85,229.95,229.85,229.95,300.0
2018-09-21 13:05:00,229.84,229.84,229.35,229.35,1298.0,229.84,229.84,229.35,229.35,1298.0
2018-09-21 13:10:00,229.32,229.33,229.32,229.32,388.0,229.32,229.33,229.32,229.32,388.0
2018-09-21 13:15:00,229.32,229.46,229.2,229.2,400.0,229.32,229.46,229.2,229.2,400.0
2018-09-21 13:20:00,229.5,229.63,229.38,229.43,700.0,229.5,229.63,229.38,229.43,700.0
2018-09-21 13:25:00,229.43,229.43,229.43,229.43,0.0,229.43,229.43,229.43,229.43,0.0
2018-09-21 13:30:00,229.58,229.58,229.33,229.5,1500.0,229.58,229.58,229.33,229.5,1500.0
2018-09-21 13:35:00,229.38,229.38,229.24,229.36,1364.0,229.38,229.38,229.24,229.36,1364.0
2018-09-21 13:40:00,229.35,229.41,229.35,229.36,600.0,229.35,229.41,229.35,229.36,600.0
2018-09-21 13:45:00,229.43,229.43,229.43,229.43,100.0,229.43,229.43,229.43,229.43,100.0
2018-09-21 13:50:00,229.48,229.48,229.36,229.44,400.0,229.48,229.48,229.36,229.44,400.0
2018-09-21 13:55:00,229.54,229.58,229.39,229.58,400.0,229.54,229.58,229.39,229.58,400.0
2018-09-21 14:00:00,229.4,229.4,229.2,229.2,601.0,229.4,229.4,229.2,229.2,601.0
2018-09-21 14:05:00,229.27,229.31,229.07,229.07,700.0,229.27,229.31,229.07,229.07,700.0
2018-09-21 14:10:00,229.28,229.3,229.19,229.22,900.0,229.28,229.3,229.19,229.22,900.0
2018-09-21 14:15:00,229.3,229.31,229.21,229.21,419.0,229.3,229.31,229.21,229.21,419.0
2018-09-21 14:20:00,229.31,229.31,229.07,229.07,400.0,229.31,229.31,229.07,229.07,400.0
2018-09-21 14:25:00,229.32,229.38,229.32,229.38,200.0,229.32,229.38,229.32,229.38,200.0
2018-09-21 14:30:00,229.4,229.43,229.39,229.43,200.0,229.4,229.43,229.39,229.43,200.0
2018-09-21 14:35:00,229.44,229.44,229.22,229.22,900.0,229.44,229.44,229.22,229.22,900.0
2018-09-21 14:40:00,229.26,229.26,229.26,229.26,200.0,229.26,229.26,229.26,229.26,200.0
2018-09-21 14:45:00,229.36,229.44,229.26,229.44,550.0,229.36,229.44,229.26,229.44,550.0
2018-09-21 14:50:00,229.37,229.42,229.19,229.19,800.0,229.37,229.42,229.19,229.19,800.0
2018-09-21 14:55:00,229.07,229.33,229.07,229.33,500.0,229.07,229.33,229.07,229.33,500.0
2018-09-21 15:00:00,229.28,229.28,229.28,229.28,100.0,229.28,229.28,229.28,229.28,100.0
2018-09-21 15:05:00,229.28,229.28,229.28,229.28,0.0,229.28,229.28,229.28,229.28,0.0
2018-09-21 15:10:00,229.16,229.16,228.94,229.04,1200.0,229.16,229.16,228.94,229.04,1200.0
2018-09-21 15:15:00,229.06,229.06,228.98,228.98,500.0,229.06,229.06,228.98,228.98,500.0
2018-09-21 15:20:00,229.05,229.18,229.02,229.16,1900.0,229.05,229.18,229.02,229.16,1900.0
2018-09-21 15:25:00,229.15,229.15,228.72,228.72,2211.0,229.15,229.15,228.72,228.72,2211.0
2018-09-21 15:30:00,228.72,228.89,228.68,228.68,1020.0,228.72,228.89,228.68,228.68,1020.0
2018-09-21 15:35:00,228.73,228.84,228.69,228.71,500.0,228.73,228.84,228.69,228.71,500.0
2018-09-21 15:40:00,228.77,228.77,227.76,227.84,10517.0,228.77,228.77,227.76,227.84,10517.0
2018-09-21 15:45:00,228.08,228.43,227.79,228.08,5669.0,228.08,228.43,227.79,228.08,5669.0
2018-09-21 15:50:00,228.13,228.2,227.91,228.15,5380.0,228.13,228.2,227.91,228.15,5380.0
2018-09-21 15:55:00,228.02,228.47,227.62,228.22,21107.0,228.02,228.47,227.62,228.22,21107.0
2018-09-24 09:30:00,228.0,228.0,225.67,225.67,2238.0,228.0,228.0,225.67,225.67,2238.0
2018-09-24 09:35:00,226.43,227.47,226.43,226.99,1600.0,226.43,227.47,226.43,226.99,1600.0
2018-09-24 09:40:00,227.94,227.94,227.94,227.94,200.0,227.94,227.94,227.94,227.94,200.0
2018-09-24 09:45:00,228.06,228.56,227.93,228.21,1200.0,228.06,228.56,227.93,228.21,1200.0
2018-09-24 09:50:00,228.26,228.26,228.26,228.26,100.0,228.26,228.26,228.26,228.26,100.0
2018-09-24 09:55:00,228.63,229.25,228.63,229.25,600.0,228.63,229.25,228.63,229.25,600.0
2018-09-24 10:00:00,229.19,229.48,229.16,229.38,1200.0,229.19,229.48,229.16,229.38,1200.0
2018-09-24 10:05:00,229.33,229.33,229.23,229.23,300.0,229.33,229.33,229.23,229.23,300.0
2018-09-24 10:10:00,229.44,229.44,229.44,229.44,100.0,229.44,229.44,229.44,229.44,100.0
2018-09-24 10:15:00,229.39,229.39,229.19,229.39,500.0,229.39,229.39,229.19,229.39,500.0
2018-09-24 10:20:00,229.01,229.01,228.71,228.71,600.0,229.01,229.01,228.71,228.71,600.0
2018-09-24 10:25:00,228.49,228.63,228.47,228.48,1200.0,228.49,228.63,228.47,228.48,1200.0
2018-09-24 10:30:00,228.43,228.57,228.32,228.57,900.0,228.43,228.57,228.32,228.57,900.0
2018-09-24 10:35:00,228.4,228.62,228.33,228.62,500.0,228.4,228.62,228.33,228.62,500.0
2018-09-24 10:40:00,228.15,228.46,228.09,228.25,1200.0,228.15,228.46,228.09,228.25,1200.0
2018-09-24 10:45:00,228.03,228.03,227.81,227.9,870.0,228.03,228.03,227.81,227.9,870.0
2018-09-24 10:50:00,227.51,228.1,227.51,227.73,300.0,227.51,228.1,227.51,227.73,300.0
2018-09-24 10:55:00,227.75,227.88,227.65,227.8,1200.0,227.75,227.88,227.65,227.8,1200.0
2018-09-24 11:00:00,227.9,228.22,227.89,227.97,700.0,227.9,228.22,227.89,227.97,700.0
2018-09-24 11:05:00,227.82,227.99,227.71,227.99,500.0,227.82,227.99,227.71,227.99,500.0
2018-09-24 11:10:00,227.62,227.94,227.31,227.94,1100.0,227.62,227.94,227.31,227.94,1100.0
2018-09-24 11:15:00,228.07,228.41,228.07,228.41,500.0,228.07,228.41,228.07,228.41,500.0
2018-09-24 11:20:00,228.73,228.74,228.73,228.74,200.0,228.73,228.74,228.73,228.74,200.0
2018-09-24 11:25:00,228.94,229.52,228.47,228.49,1800.0,228.94,229.52,228.47,228.49,1800.0
2018-09-24 11:30:00,227.94,227.94,227.94,227.94,100.0,227.94,227.94,227.94,227.94,100.0
2018-09-24 11:35:00,227.77,228.22,227.74,227.74,300.0,227.77,228.22,227.74,227.74,300.0
2018-09-24 11:40:00,227.75,227.97,227.75,227.97,200.0,227.75,227.97,227.75,227.97,200.0
2018-09-24 11:45:00,227.96,227.97,227.96,227.97,500.0,227.96,227.97,227.96,227.97,500.0
2018-09-24 11:50:00,228.11,228.11,228.01,228.01,200.0,228.11,228.11,228.01,228.01,200.0
2018-09-24 11:55:00,227.92,227.92,227.91,227.91,200.0,227.92,227.92,227.91,227.91,200.0
2018-09-24 12:00:00,227.79,228.08,227.79,228.08,1100.0,227.79,228.08,227.79,228.08,1100.0
2018-09-24 12:05:00,228.33,228.33,227.83,227.83,1100.0,228.33,228.33,227.83,227.83,1100.0
2018-09-24 12:10:00,227.86,228.1,227.86,228.1,900.0,227.86,228.1,227.86,228.1,900.0
2018-09-24 12:15:00,228.06,228.06,228.05,228.06,200.0,228.06,228.06,228.05,228.06,200.0
2018-09-24 12:20:00,228.12,228.15,228.11,228.11,300.0,228.12,228.15,228.11,228.11,300.0
2018-09-24 12:25:00,228.06,228.38,228.06,228.38,700.0,228.06,228.38,228.06,228.38,700.0
2018-09-24 12:30:00,228.38,228.38,228.38,228.38,0.0,228.38,228.38,228.38,228.38,0.0
2018-09-24 12:35:00,228.3,228.42,228.3,228.34,1967.0,228.3,228.42,228.3,228.34,1967.0
2018-09-24 12:40:00,228.24,228.77,228.24,228.77,1057.0,228.24,228.77,228.24,228.77,1057.0
2018-09-24 12:45:00,228.71,228.71,228.45,228.67,800.0,228.71,228.71,228.45,228.67,800.0
2018-09-24 12:50:00,228.67,228.67,228.67,228.67,0.0,228.67,228.67,228.67,228.67,0.0
2018-09-24 12:55:00,228.55,228.55,228.55,228.55,300.0,228.55,228.55,228.55,228.55,300.0
2018-09-24 13:00:00,228.72,228.72,228.44,228.54,1000.0,228.72,228.72,228.44,228.54,1000.0
2018-09-24 13:05:00,228.54,228.54,228.54,228.54,0.0,228.54,228.54,228.54,228.54,0.0
2018-09-24 13:10:00,228.57,228.73,228.56,228.59,743.0,228.57,228.73,228.56,228.59,743.0
2018-09-24 13:15:00,228.72,228.83,228.72,228.82,635.0,228.72,228.83,228.72,228.82,635.0
2018-09-24 13:20:00,228.82,228.82,228.82,228.82,0.0,228.82,228.82,228.82,228.82,0.0
2018-09-24 13:25:00,228.92,228.92,228.73,228.73,300.0,228.92,228.92,228.73,228.73,300.0
2018-09-24 13:30:00,228.82,228.96,228.82,228.96,400.0,228.82,228.96,228.82,228.96,400.0
2018-09-24 13:35:00,229.0,229.02,229.0,229.02,300.0,229.0,229.02,229.0,229.02,300.0
2018-09-24 13:40:00,229.31,229.68,229.31,229.68,300.0,229.31,229.68,229.31,229.68,300.0
2018-09-24 13:45:00,229.68,229.68,229.68,229.68,0.0,229.68,229.68,229.68,229.68,0.0
2018-09-24 13:50:00,229.68,229.68,229.68,229.68,0.0,229.68,229.68,229.68,229.68,0.0
2018-09-24 13:55:00,229.66,229.68,229.65,229.68,200.0,229.66,229.68,229.65,229.68,200.0
2018-09-24 14:00:00,229.68,229.68,229.67,229.68,400.0,229.68,229.68,229.67,229.68,400.0
2018-09-24 14:05:00,229.51,229.56,229.31,229.38,2800.0,229.51,229.56,229.31,229.38,2800.0
2018-09-24 14:10:00,229.42,229.47,229.42,229.47,277.0,229.42,229.47,229.42,229.47,277.0
2018-09-24 14:15:00,229.63,229.63,229.5,229.59,700.0,229.63,229.63,229.5,229.59,700.0
2018-09-24 14:20:00,229.59,229.59,229.59,229.59,0.0,229.59,229.59,229.59,229.59,0.0
2018-09-24 14:25:00,229.52,229.52,229.51,229.51,400.0,229.52,229.52,229.51,229.51,400.0
2018-09-24 14:30:00,229.5,229.57,229.49,229.57,400.0,229.5,229.57,229.49,229.57,400.0
2018-09-24 14:35:00,229.43,229.43,229.16,229.18,1235.0,229.43,229.43,229.16,229.18,1235.0
2018-09-24 14:40:00,229.06,229.21,228.88,229.21,1800.0,229.06,229.21,228.88,229.21,1800.0
2018-09-24 14:45:00,229.42,229.42,229.42,229.42,100.0,229.42,229.42,229.42,229.42,100.0
2018-09-24 14:50:00,229.4,229.4,229.4,229.4,100.0,229.4,229.4,229.4,229.4,100.0
2018-09-24 14:55:00,229.4,229.4,229.4,229.4,0.0,229.4,229.4,229.4,229.4,0.0
2018-09-24 15:00:00,229.38,229.39,229.35,229.39,500.0,229.38,229.39,229.35,229.39,500.0
2018-09-24 15:05:00,229.45,229.68,229.2,229.2,4500.0,229.45,229.68,229.2,229.2,4500.0
2018-09-24 15:10:00,229.22,229.24,229.08,229.08,818.0,229.22,229.24,229.08,229.08,818.0
2018-09-24 15:15:00,229.29,229.42,229.29,229.42,500.0,229.29,229.42,229.29,229.42,500.0
2018-09-24 15:20:00,229.51,229.51,229.27,229.3,600.0,229.51,229.51,229.27,229.3,600.0
2018-09-24 15:25:00,229.06,229.06,228.94,228.99,500.0,229.06,229.06,228.94,228.99,500.0
2018-09-24 15:30:00,229.12,229.16,229.12,229.16,300.0,229.12,229.16,229.12,229.16,300.0
2018-09-24 15:35:00,229.1,229.14,229.1,229.14,919.0,229.1,229.14,229.1,229.14,919.0
2018-09-24 15:40:00,229.17,229.22,229.12,229.22,1200.0,229.17,229.22,229.12,229.22,1200.0
2018-09-24 15:45:00,229.29,229.29,229.1,229.1,700.0,229.29,229.29,229.1,229.1,700.0
2018-09-24 15:50:00,228.99,229.18,228.95,229.02,3500.0,228.99,229.18,228.95,229.02,3500.0
2018-09-24 15:55:00,228.97,229.28,228.92,229.14,8842.0,228.97,229.28,228.92,229.14,8842.0
2018-09-25 09:30:00,229.42,230.14,229.21,229.93,2227.0,229.42,230.14,229.21,229.93,2227.0
2018-09-25 09:35:00,230.0,230.19,230.0,230.19,321.0,230.0,230.19,230.0,230.19,321.0
2018-09-25 09:40:00,230.19,230.19,230.19,230.19,0.0,230.19,230.19,230.19,230.19,0.0
2018-09-25 09:45:00,229.9,230.75,229.9,230.7,1800.0,229.9,230.75,229.9,230.7,1800.0
2018-09-25 09:50:00,230.81,230.99,230.81,230.99,1094.0,230.81,230.99,230.81,230.99,1094.0
2018-09-25 09:55:00,231.19,231.22,231.14,231.14,300.0,231.19,231.22,231.14,231.14,300.0
2018-09-25 10:00:00,230.94,230.94,230.61,230.88,1200.0,230.94,230.94,230.61,230.88,1200.0
2018-09-25 10:05:00,230.71,230.71,230.27,230.27,3500.0,230.71,230.71,230.27,230.27,3500.0
2018-09-25 10:10:00,229.55,229.94,229.55,229.94,1484.0,229.55,229.94,229.55,229.94,1484.0
2018-09-25 10:15:00,229.94,229.94,229.94,229.94,0.0,229.94,229.94,229.94,229.94,0.0
2018-09-25 10:20:00,229.94,229.94,229.94,229.94,0.0,229.94,229.94,229.94,229.94,0.0
2018-09-25 10:25:00,229.8,229.94,229.15,229.34,4700.0,229.8,229.94,229.15,229.34,4700.0
2018-09-25 10:30:00,229.35,229.91,229.35,229.79,3000.0,229.35,229.91,229.35,229.79,3000.0
2018-09-25 10:35:00,229.74,229.75,229.74,229.74,100.0,229.74,229.75,229.74,229.74,100.0
2018-09-25 10:40:00,229.88,230.43,229.88,230.42,1700.0,229.88,230.43,229.88,230.42,1700.0
2018-09-25 10:45:00,230.43,230.43,230.25,230.29,838.0,230.43,230.43,230.25,230.29,838.0
2018-09-25 10:50:00,229.98,229.99,229.98,229.98,100.0,229.98,229.99,229.98,229.98,100.0
2018-09-25 10:55:00,229.96,229.96,229.94,229.96,500.0,229.96,229.96,229.94,229.96,500.0
2018-09-25 11:00:00,229.93,230.23,229.92,230.18,1200.0,229.93,230.23,229.92,230.18,1200.0
2018-09-25 11:05:00,230.32,230.33,230.32,230.32,117.0,230.32,230.33,230.32,230.32,117.0
2018-09-25 11:10:00,230.32,230.32,230.32,230.32,0.0,230.32,230.32,230.32,230.32,0.0
2018-09-25 11:15:00,230.52,230.63,230.51,230.52,500.0,230.52,230.63,230.51,230.52,500.0
2018-09-25 11:20:00,230.52,230.52,230.52,230.52,0.0,230.52,230.52,230.52,230.52,0.0
2018-09-25 11:25:00,230.69,230.95,230.69,230.81,700.0,230.69,230.95,230.69,230.81,700.0
2018-09-25 11:30:00,230.8,230.8,230.8,230.8,200.0,230.8,230.8,230.8,230.8,200.0
2018-09-25 11:35:00,230.73,230.96,230.72,230.96,700.0,230.73,230.96,230.72,230.96,700.0
2018-09-25 11:40:00,230.96,230.96,230.96,230.96,0.0,230.96,230.96,230.96,230.96,0.0
2018-09-25 11:45:00,231.01,231.04,231.01,231.04,500.0,231.01,231.04,231.01,231.04,500.0
2018-09-25 11:50:00,231.04,231.04,231.04,231.04,0.0,231.04,231.04,231.04,231.04,0.0
2018-09-25 11:55:00,231.29,231.29,231.08,231.08,200.0,231.29,231.29,231.08,231.08,200.0
2018-09-25 12:00:00,231.21,231.22,231.21,231.22,200.0,231.21,231.22,231.21,231.22,200.0
2018-09-25 12:05:00,231.16,231.16,231.14,231.14,200.0,231.16,231.16,231.14,231.14,200.0
2018-09-25 12:10:00,231.17,231.19,230.53,230.81,4600.0,231.17,231.19,230.53,230.81,4600.0
2018-09-25 12:15:00,230.81,230.81,230.81,230.81,0.0,230.81,230.81,230.81,230.81,0.0
2018-09-25 12:20:00,230.84,230.84,230.71,230.71,500.0,230.84,230.84,230.71,230.71,500.0
2018-09-25 12:25:00,230.93,231.16,230.93,231.16,200.0,230.93,231.16,230.93,231.16,200.0
2018-09-25 12:30:00,231.3,231.3,230.84,230.84,1000.0,231.3,231.3,230.84,230.84,1000.0
2018-09-25 12:35:00,230.72,230.72,230.72,230.72,100.0,230.72,230.72,230.72,230.72,100.0
2018-09-25 12:40:00,230.71,230.71,230.41,230.41,2683.0,230.71,230.71,230.41,230.41,2683.0
2018-09-25 12:45:00,230.41,230.64,230.32,230.64,910.0,230.41,230.64,230.32,230.64,910.0
2018-09-25 12:50:00,230.51,230.52,230.36,230.36,300.0,230.51,230.52,230.36,230.36,300.0
2018-09-25 12:55:00,230.36,230.36,230.36,230.36,0.0,230.36,230.36,230.36,230.36,0.0
2018-09-25 13:00:00,230.52,230.53,230.49,230.49,200.0,230.52,230.53,230.49,230.49,200.0
2018-09-25 13:05:00,230.56,230.64,230.11,230.11,4000.0,230.56,230.64,230.11,230.11,4000.0
2018-09-25 13:10:00,230.09,230.09,229.84,229.86,1000.0,230.09,230.09,229.84,229.86,1000.0
2018-09-25 13:15:00,230.05,230.05,229.58,229.66,2100.0,230.05,230.05,229.58,229.66,2100.0
2018-09-25 13:20:00,229.96,229.96,229.96,229.96,300.0,229.96,229.96,229.96,229.96,300.0
2018-09-25 13:25:00,230.1,230.23,230.1,230.23,500.0,230.1,230.23,230.1,230.23,500.0
2018-09-25 13:30:00,230.23,230.23,230.23,230.23,0.0,230.23,230.23,230.23,230.23,0.0
2018-09-25 13:35:00,230.33,230.5,229.77,229.79,7682.0,230.33,230.5,229.77,229.79,7682.0
2018-09-25 13:40:00,229.79,229.95,229.25,229.25,8501.0,229.79,229.95,229.25,229.25,8501.0
2018-09-25 13:45:00,229.45,229.51,228.87,229.27,14992.0,229.45,229.51,228.87,229.27,14992.0
2018-09-25 13:50:00,229.44,229.66,229.44,229.66,900.0,229.44,229.66,229.44,229.66,900.0
2018-09-25 13:55:00,229.72,229.77,229.72,229.77,300.0,229.72,229.77,229.72,229.77,300.0
2018-09-25 14:00:00,229.94,229.94,229.94,229.94,100.0,229.94,229.94,229.94,229.94,100.0
2018-09-25 14:05:00,229.89,229.89,229.89,229.89,100.0,229.89,229.89,229.89,229.89,100.0
2018-09-25 14:10:00,229.98,230.05,229.96,229.96,1011.0,229.98,230.05,229.96,229.96,1011.0
2018-09-25 14:15:00,229.9,229.9,229.89,229.9,200.0,229.9,229.9,229.89,229.9,200.0
2018-09-25 14:20:00,229.89,230.0,229.88,230.0,200.0,229.89,230.0,229.88,230.0,200.0
2018-09-25 14:25:00,229.97,230.13,229.97,230.13,800.0,229.97,230.13,229.97,230.13,800.0
2018-09-25 14:30:00,230.35,230.43,230.32,230.43,300.0,230.35,230.43,230.32,230.43,300.0
2018-09-25 14:35:00,230.35,230.35,230.35,230.35,200.0,230.35,230.35,230.35,230.35,200.0
2018-09-25 14:40:00,230.35,230.35,230.35,230.35,0.0,230.35,230.35,230.35,230.35,0.0
2018-09-25 14:45:00,230.34,230.36,229.99,229.99,3334.0,230.34,230.36,229.99,229.99,3334.0
2018-09-25 14:50:00,230.11,230.14,230.11,230.14,200.0,230.11,230.14,230.11,230.14,200.0
2018-09-25 14:55:00,230.27,230.39,230.16,230.39,500.0,230.27,230.39,230.16,230.39,500.0
2018-09-25 15:00:00,230.39,230.39,230.39,230.39,0.0,230.39,230.39,230.39,230.39,0.0
2018-09-25 15:05:00,230.41,230.41,230.41,230.41,100.0,230.41,230.41,230.41,230.41,100.0
2018-09-25 15:10:00,230.42,230.42,230.25,230.3,900.0,230.42,230.42,230.25,230.3,900.0
2018-09-25 15:15:00,230.37,230.4,230.37,230.38,300.0,230.37,230.4,230.37,230.38,300.0
2018-09-25 15:20:00,230.38,230.38,230.38,230.38,0.0,230.38,230.38,230.38,230.38,0.0
2018-09-25 15:25:00,230.43,230.47,230.39,230.4,1000.0,230.43,230.47,230.39,230.4,1000.0
2018-09-25 15:30:00,230.35,230.35,230.22,230.3,600.0,230.35,230.35,230.22,230.3,600.0
2018-09-25 15:35:00,230.28,230.3,230.2,230.2,1300.0,230.28,230.3,230.2,230.2,1300.0
2018-09-25 15:40:00,230.21,230.21,230.01,230.02,1000.0,230.21,230.21,230.01,230.02,1000.0
2018-09-25 15:45:00,230.01,230.1,229.95,229.98,2654.0,230.01,230.1,229.95,229.98,2654.0
2018-09-25 15:50:00,229.92,229.92,229.79,229.81,1800.0,229.92,229.92,229.79,229.81,1800.0
2018-09-25 15:55:00,229.82,229.95,229.6,229.91,5376.0,229.82,229.95,229.6,229.91,5376.0
2018-09-26 09:30:00,230.32,230.88,230.32,230.34,2811.0,230.32,230.88,230.32,230.34,2811.0
2018-09-26 09:35:00,230.5,230.74,228.97,229.04,5190.0,230.5,230.74,228.97,229.04,5190.0
2018-09-26 09:40:00,228.66,229.54,228.5,229.54,1600.0,228.66,229.54,228.5,229.54,1600.0
2018-09-26 09:45:00,229.15,229.69,229.15,229.69,400.0,229.15,229.69,229.15,229.69,400.0
2018-09-26 09:50:00,229.87,229.87,229.87,229.87,100.0,229.87,229.87,229.87,229.87,100.0
2018-09-26 09:55:00,229.53,229.75,229.52,229.52,809.0,229.53,229.75,229.52,229.52,809.0
2018-09-26 10:00:00,229.72,229.91,229.71,229.9,800.0,229.72,229.91,229.71,229.9,800.0
2018-09-26 10:05:00,230.13,230.36,230.13,230.36,1000.0,230.13,230.36,230.13,230.36,1000.0
2018-09-26 10:10:00,230.29,230.32,230.22,230.31,1100.0,230.29,230.32,230.22,230.31,1100.0
2018-09-26 10:15:00,230.36,230.73,230.36,230.73,1000.0,230.36,230.73,230.36,230.73,1000.0
2018-09-26 10:20:00,230.7,230.96,230.7,230.88,400.0,230.7,230.96,230.7,230.88,400.0
2018-09-26 10:25:00,230.81,230.81,230.67,230.67,600.0,230.81,230.81,230.67,230.67,600.0
2018-09-26 10:30:00,230.67,230.67,230.67,230.67,0.0,230.67,230.67,230.67,230.67,0.0
2018-09-26 10:35:00,230.71,230.89,230.71,230.89,1292.0,230.71,230.89,230.71,230.89,1292.0
2018-09-26 10:40:00,230.79,230.89,230.73,230.73,500.0,230.79,230.89,230.73,230.73,500.0
2018-09-26 10:45:00,230.73,230.73,230.73,230.73,0.0,230.73,230.73,230.73,230.73,0.0
2018-09-26 10:50:00,230.43,230.91,230.31,230.91,2000.0,230.43,230.91,230.31,230.91,2000.0
2018-09-26 10:55:00,230.78,230.79,230.73,230.73,500.0,230.78,230.79,230.73,230.73,500.0
2018-09-26 11:00:00,230.75,230.75,230.75,230.75,1500.0,230.75,230.75,230.75,230.75,1500.0
2018-09-26 11:05:00,230.62,230.7,230.59,230.59,1300.0,230.62,230.7,230.59,230.59,1300.0
2018-09-26 11:10:00,230.59,230.59,230.59,230.59,0.0,230.59,230.59,230.59,230.59,0.0
2018-09-26 11:15:00,230.67,231.11,230.67,231.08,829.0,230.67,231.11,230.67,231.08,829.0
2018-09-26 11:20:00,231.08,231.08,230.96,231.06,612.0,231.08,231.08,230.96,231.06,612.0
2018-09-26 11:25:00,230.97,231.2,230.96,231.2,3130.0,230.97,231.2,230.96,231.2,3130.0
2018-09-26 11:30:00,231.18,231.25,231.14,231.24,1500.0,231.18,231.25,231.14,231.24,1500.0
2018-09-26 11:35:00,231.08,231.11,230.88,231.11,1000.0,231.08,231.11,230.88,231.11,1000.0
2018-09-26 11:40:00,231.0,231.0,230.99,231.0,100.0,231.0,231.0,230.99,231.0,100.0
2018-09-26 11:45:00,231.06,231.06,231.05,231.06,100.0,231.06,231.06,231.05,231.06,100.0
2018-09-26 11:50:00,231.0,231.0,230.99,231.0,100.0,231.0,231.0,230.99,231.0,100.0
2018-09-26 11:55:00,231.06,231.21,231.06,231.12,700.0,231.06,231.21,231.06,231.12,700.0
2018-09-26 12:00:00,230.99,230.99,230.99,230.99,200.0,230.99,230.99,230.99,230.99,200.0
2018-09-26 12:05:00,230.95,231.09,230.64,230.77,4256.0,230.95,231.09,230.64,230.77,4256.0
2018-09-26 12:10:00,230.6,230.65,230.6,230.62,500.0,230.6,230.65,230.6,230.62,500.0
2018-09-26 12:15:00,230.69,230.69,230.14,230.14,2700.0,230.69,230.69,230.14,230.14,2700.0
2018-09-26 12:20:00,230.12,230.21,230.02,230.02,2805.0,230.12,230.21,230.02,230.02,2805.0
2018-09-26 12:25:00,230.05,230.05,229.73,229.73,900.0,230.05,230.05,229.73,229.73,900.0
2018-09-26 12:30:00,229.87,230.15,229.87,230.13,2200.0,229.87,230.15,229.87,230.13,2200.0
2018-09-26 12:35:00,230.11,230.36,230.04,230.36,800.0,230.11,230.36,230.04,230.36,800.0
2018-09-26 12:40:00,230.13,230.15,230.08,230.09,600.0,230.13,230.15,230.08,230.09,600.0
2018-09-26 12:45:00,230.09,230.09,230.09,230.09,0.0,230.09,230.09,230.09,230.09,0.0
2018-09-26 12:50:00,230.29,230.61,230.29,230.52,1820.0,230.29,230.61,230.29,230.52,1820.0
2018-09-26 12:55:00,230.49,230.49,230.48,230.49,345.0,230.49,230.49,230.48,230.49,345.0
2018-09-26 13:00:00,230.49,230.49,230.49,230.49,0.0,230.49,230.49,230.49,230.49,0.0
2018-09-26 13:05:00,230.46,230.46,230.39,230.46,300.0,230.46,230.46,230.39,230.46,300.0
2018-09-26 13:10:00,230.52,230.58,230.43,230.45,1600.0,230.52,230.58,230.43,230.45,1600.0
2018-09-26 13:15:00,230.35,230.36,230.35,230.35,200.0,230.35,230.36,230.35,230.35,200.0
2018-09-26 13:20:00,230.5,230.5,230.37,230.37,500.0,230.5,230.5,230.37,230.37,500.0
2018-09-26 13:25:00,230.44,230.44,230.34,230.37,1400.0,230.44,230.44,230.34,230.37,1400.0
2018-09-26 13:30:00,230.35,230.35,230.33,230.33,200.0,230.35,230.35,230.33,230.33,200.0
2018-09-26 13:35:00,230.26,230.26,230.2,230.21,500.0,230.26,230.26,230.2,230.21,500.0
2018-09-26 13:40:00,230.2,230.2,230.2,230.2,100.0,230.2,230.2,230.2,230.2,100.0
2018-09-26 13:45:00,230.11,230.11,229.8,229.8,600.0,230.11,230.11,229.8,229.8,600.0
2018-09-26 13:50:00,229.78,229.89,229.77,229.84,500.0,229.78,229.89,229.77,229.84,500.0
2018-09-26 13:55:00,229.81,229.91,229.78,229.85,700.0,229.81,229.91,229.78,229.85,700.0
2018-09-26 14:00:00,229.78,229.85,229.77,229.85,300.0,229.78,229.85,229.77,229.85,300.0
2018-09-26 14:05:00,229.85,229.85,229.85,229.85,0.0,229.85,229.85,229.85,229.85,0.0
2018-09-26 14:10:00,229.83,230.08,229.82,230.04,1800.0,229.83,230.08,229.82,230.04,1800.0
2018-09-26 14:15:00,230.17,230.33,230.08,230.33,1100.0,230.17,230.33,230.08,230.33,1100.0
2018-09-26 14:20:00,230.25,230.25,229.85,230.03,1156.0,230.25,230.25,229.85,230.03,1156.0
2018-09-26 14:25:00,229.84,229.96,229.58,229.66,3497.0,229.84,229.96,229.58,229.66,3497.0
2018-09-26 14:30:00,229.66,229.91,229.58,229.89,1200.0,229.66,229.91,229.58,229.89,1200.0
2018-09-26 14:35:00,229.9,229.9,229.77,229.88,1175.0,229.9,229.9,229.77,229.88,1175.0
2018-09-26 14:40:00,229.81,230.13,229.57,229.58,2500.0,229.81,230.13,229.57,229.58,2500.0
2018-09-26 14:45:00,229.75,229.75,229.28,229.3,1300.0,229.75,229.75,229.28,229.3,1300.0
2018-09-26 14:50:00,229.51,229.51,229.1,229.18,500.0,229.51,229.51,229.1,229.18,500.0
2018-09-26 14:55:00,229.18,229.18,229.18,229.18,0.0,229.18,229.18,229.18,229.18,0.0
2018-09-26 15:00:00,228.91,229.15,228.88,228.98,1100.0,228.91,229.15,228.88,228.98,1100.0
2018-09-26 15:05:00,228.97,228.97,228.68,228.69,750.0,228.97,228.97,228.68,228.69,750.0
2018-09-26 15:10:00,228.92,229.33,228.92,229.33,2400.0,228.92,229.33,228.92,229.33,2400.0
2018-09-26 15:15:00,229.35,229.67,229.35,229.67,700.0,229.35,229.67,229.35,229.67,700.0
2018-09-26 15:20:00,229.59,229.86,229.58,229.75,3899.0,229.59,229.86,229.58,229.75,3899.0
2018-09-26 15:25:00,229.98,229.99,229.3,229.37,1700.0,229.98,229.99,229.3,229.37,1700.0
2018-09-26 15:30:00,229.48,229.52,229.15,229.19,1010.0,229.48,229.52,229.15,229.19,1010.0
2018-09-26 15:35:00,229.2,229.29,229.0,229.0,2200.0,229.2,229.29,229.0,229.0,2200.0
2018-09-26 15:40:00,229.14,229.14,228.83,228.83,700.0,229.14,229.14,228.83,228.83,700.0
2018-09-26 15:45:00,228.69,228.69,227.92,228.01,3025.0,228.69,228.69,227.92,228.01,3025.0
2018-09-26 15:50:00,228.08,228.08,227.77,227.77,900.0,228.08,228.08,227.77,227.77,900.0
2018-09-26 15:55:00,227.73,227.92,227.24,227.25,32578.0,227.73,227.92,227.24,227.25,32578.0
2018-09-27 09:30:00,227.47,227.58,227.47,227.58,1060.0,227.47,227.58,227.47,227.58,1060.0
2018-09-27 09:35:00,227.94,227.94,227.93,227.94,100.0,227.94,227.94,227.93,227.94,100.0
2018-09-27 09:40:00,228.53,229.58,228.48,228.8,2277.0,228.53,229.58,228.48,228.8,2277.0
2018-09-27 09:45:00,228.8,228.8,228.8,228.8,0.0,228.8,228.8,228.8,228.8,0.0
2018-09-27 09:50:00,228.8,228.8,228.8,228.8,0.0,228.8,228.8,228.8,228.8,0.0
2018-09-27 09:55:00,228.86,229.41,228.86,229.41,200.0,228.86,229.41,228.86,229.41,200.0
2018-09-27 10:00:00,229.94,229.94,229.93,229.94,100.0,229.94,229.94,229.93,229.94,100.0
2018-09-27 10:05:00,229.93,229.93,229.3,229.31,200.0,229.93,229.93,229.3,229.31,200.0
2018-09-27 10:10:00,229.1,229.3,229.1,229.3,200.0,229.1,229.3,229.1,229.3,200.0
2018-09-27 10:15:00,229.03,229.03,229.03,229.03,100.0,229.03,229.03,229.03,229.03,100.0
2018-09-27 10:20:00,229.04,229.1,228.57,228.73,2595.0,229.04,229.1,228.57,228.73,2595.0
2018-09-27 10:25:00,228.81,228.82,228.3,228.39,1400.0,228.81,228.82,228.3,228.39,1400.0
2018-09-27 10:30:00,228.14,228.28,228.14,228.27,850.0,228.14,228.28,228.14,228.27,850.0
2018-09-27 10:35:00,228.27,228.27,228.27,228.27,0.0,228.27,228.27,228.27,228.27,0.0
2018-09-27 10:40:00,228.0,228.52,228.0,228.52,1202.0,228.0,228.52,228.0,228.52,1202.0
2018-09-27 10:45:00,228.48,228.48,228.48,228.48,300.0,228.48,228.48,228.48,228.48,300.0
2018-09-27 10:50:00,228.46,228.46,228.46,228.46,100.0,228.46,228.46,228.46,228.46,100.0
2018-09-27 10:55:00,228.75,228.75,228.75,228.75,100.0,228.75,228.75,228.75,228.75,100.0
2018-09-27 11:00:00,228.88,228.88,228.88,228.88,100.0,228.88,228.88,228.88,228.88,100.0
2018-09-27 11:05:00,229.01,229.01,229.01,229.01,200.0,229.01,229.01,229.01,229.01,200.0
2018-09-27 11:10:00,229.25,229.49,229.25,229.49,649.0,229.25,229.49,229.25,229.49,649.0
2018-09-27 11:15:00,229.49,229.49,229.31,229.31,323.0,229.49,229.49,229.31,229.31,323.0
2018-09-27 11:20:00,229.33,229.33,229.32,229.33,100.0,229.33,229.33,229.32,229.33,100.0
2018-09-27 11:25:00,229.38,229.79,229.22,229.22,2416.0,229.38,229.79,229.22,229.22,2416.0
2018-09-27 11:30:00,229.14,229.27,229.1,229.22,589.0,229.14,229.27,229.1,229.22,589.0
2018-09-27 11:35:00,228.99,229.42,228.99,229.42,4104.0,228.99,229.42,228.99,229.42,4104.0
2018-09-27 11:40:00,229.38,229.67,229.38,229.67,500.0,229.38,229.67,229.38,229.67,500.0
2018-09-27 11:45:00,229.43,229.43,229.09,229.21,900.0,229.43,229.43,229.09,229.21,900.0
2018-09-27 11:50:00,229.1,229.32,229.1,229.11,400.0,229.1,229.32,229.1,229.11,400.0
2018-09-27 11:55:00,229.24,229.32,229.24,229.32,400.0,229.24,229.32,229.24,229.32,400.0
2018-09-27 12:00:00,229.31,229.32,229.31,229.31,100.0,229.31,229.32,229.31,229.31,100.0
2018-09-27 12:05:00,229.31,229.31,229.31,229.31,100.0,229.31,229.31,229.31,229.31,100.0
2018-09-27 12:10:00,229.18,229.7,229.17,229.61,5609.0,229.18,229.7,229.17,229.61,5609.0
2018-09-27 12:15:00,229.42,229.59,229.32,229.32,400.0,229.42,229.59,229.32,229.32,400.0
2018-09-27 12:20:00,229.33,229.55,229.33,229.55,300.0,229.33,229.55,229.33,229.55,300.0
2018-09-27 12:25:00,229.55,229.88,229.55,229.84,800.0,229.55,229.88,229.55,229.84,800.0
2018-09-27 12:30:00,229.79,229.8,229.71,229.8,700.0,229.79,229.8,229.71,229.8,700.0
2018-09-27 12:35:00,229.8,229.8,229.8,229.8,0.0,229.8,229.8,229.8,229.8,0.0
2018-09-27 12:40:00,229.75,229.75,229.71,229.72,400.0,229.75,229.75,229.71,229.72,400.0
2018-09-27 12:45:00,229.71,229.74,229.45,229.51,3200.0,229.71,229.74,229.45,229.51,3200.0
2018-09-27 12:50:00,229.5,229.6,229.4,229.6,300.0,229.5,229.6,229.4,229.6,300.0
2018-09-27 12:55:00,229.4,229.41,229.39,229.39,400.0,229.4,229.41,229.39,229.39,400.0
2018-09-27 13:00:00,229.25,229.4,229.05,229.23,12000.0,229.25,229.4,229.05,229.23,12000.0
2018-09-27 13:05:00,229.2,229.59,229.1,229.59,4882.0,229.2,229.59,229.1,229.59,4882.0
2018-09-27 13:10:00,229.63,229.89,229.5,229.51,6500.0,229.63,229.89,229.5,229.51,6500.0
2018-09-27 13:15:00,229.46,229.65,229.46,229.61,2464.0,229.46,229.65,229.46,229.61,2464.0
2018-09-27 13:20:00,229.56,229.56,229.1,229.16,17803.0,229.56,229.56,229.1,229.16,17803.0
2018-09-27 13:25:00,229.46,229.71,229.07,229.36,13975.0,229.46,229.71,229.07,229.36,13975.0
2018-09-27 13:30:00,229.22,229.24,229.0,229.02,1964.0,229.22,229.24,229.0,229.02,1964.0
2018-09-27 13:35:00,229.0,229.05,228.57,228.57,4831.0,229.0,229.05,228.57,228.57,4831.0
2018-09-27 13:40:00,228.77,228.77,228.37,228.37,200.0,228.77,228.77,228.37,228.37,200.0
2018-09-27 13:45:00,228.6,228.98,228.6,228.66,2929.0,228.6,228.98,228.6,228.66,2929.0
2018-09-27 13:50:00,228.79,229.1,228.74,228.78,2100.0,228.79,229.1,228.74,228.78,2100.0
2018-09-27 13:55:00,228.78,228.78,228.78,228.78,0.0,228.78,228.78,228.78,228.78,0.0
2018-09-27 14:00:00,228.52,228.59,228.52,228.59,400.0,228.52,228.59,228.52,228.59,400.0
2018-09-27 14:05:00,228.51,228.6,228.09,228.09,1561.0,228.51,228.6,228.09,228.09,1561.0
2018-09-27 14:10:00,228.14,228.4,228.14,228.35,2300.0,228.14,228.4,228.14,228.35,2300.0
2018-09-27 14:15:00,228.38,228.45,228.38,228.45,600.0,228.38,228.45,228.38,228.45,600.0
2018-09-27 14:20:00,228.41,228.56,228.25,228.41,600.0,228.41,228.56,228.25,228.41,600.0
2018-09-27 14:25:00,228.26,228.31,228.12,228.31,700.0,228.26,228.31,228.12,228.31,700.0
2018-09-27 14:30:00,228.19,228.19,228.07,228.07,400.0,228.19,228.19,228.07,228.07,400.0
2018-09-27 14:35:00,228.32,228.32,228.07,228.12,300.0,228.32,228.32,228.07,228.12,300.0
2018-09-27 14:40:00,228.13,228.17,228.07,228.11,1300.0,228.13,228.17,228.07,228.11,1300.0
2018-09-27 14:45:00,228.18,228.18,228.18,228.18,100.0,228.18,228.18,228.18,228.18,100.0
2018-09-27 14:50:00,228.01,228.01,228.0,228.0,376.0,228.01,228.01,228.0,228.0,376.0
2018-09-27 14:55:00,228.05,228.17,228.05,228.1,1122.0,228.05,228.17,228.05,228.1,1122.0
2018-09-27 15:00:00,228.05,228.17,228.05,228.17,200.0,228.05,228.17,228.05,228.17,200.0
2018-09-27 15:05:00,228.01,228.23,227.91,227.91,1200.0,228.01,228.23,227.91,227.91,1200.0
2018-09-27 15:10:00,227.85,227.85,227.76,227.76,700.0,227.85,227.85,227.76,227.76,700.0
2018-09-27 15:15:00,227.99,228.14,227.99,228.14,300.0,227.99,228.14,227.99,228.14,300.0
2018-09-27 15:20:00,228.14,228.14,228.14,228.14,0.0,228.14,228.14,228.14,228.14,0.0
2018-09-27 15:25:00,227.96,228.01,227.84,227.84,1000.0,227.96,228.01,227.84,227.84,1000.0
2018-09-27 15:30:00,227.79,227.88,227.62,227.65,1300.0,227.79,227.88,227.62,227.65,1300.0
2018-09-27 15:35:00,227.64,227.8,227.5,227.5,3100.0,227.64,227.8,227.5,227.5,3100.0
2018-09-27 15:40:00,227.5,227.66,227.49,227.65,2800.0,227.5,227.66,227.49,227.65,2800.0
2018-09-27 15:45:00,227.61,227.69,227.23,227.42,3201.0,227.61,227.69,227.23,227.42,3201.0
2018-09-27 15:50:00,227.28,227.44,227.17,227.17,4753.0,227.28,227.44,227.17,227.17,4753.0
2018-09-27 15:55:00,227.3,227.72,227.18,227.32,8082.0,227.3,227.72,227.18,227.32,8082.0
2018-09-28 09:30:00,227.28,227.28,227.28,227.28,1405.0,227.28,227.28,227.28,227.28,1405.0
2018-09-28 09:35:00,227.89,228.66,227.89,228.66,1100.0,227.89,228.66,227.89,228.66,1100.0
2018-09-28 09:40:00,229.31,229.31,228.82,228.89,1400.0,229.31,229.31,228.82,228.89,1400.0
2018-09-28 09:45:00,228.58,229.08,228.42,229.08,2920.0,228.58,229.08,228.42,229.08,2920.0
2018-09-28 09:50:00,228.77,228.93,228.46,228.46,1300.0,228.77,228.93,228.46,228.46,1300.0
2018-09-28 09:55:00,228.42,228.42,228.33,228.33,200.0,228.42,228.42,228.33,228.33,200.0
2018-09-28 10:00:00,228.63,229.1,228.47,229.1,1420.0,228.63,229.1,228.47,229.1,1420.0
2018-09-28 10:05:00,229.28,229.66,229.28,229.66,200.0,229.28,229.66,229.28,229.66,200.0
2018-09-28 10:10:00,229.46,229.5,229.34,229.5,700.0,229.46,229.5,229.34,229.5,700.0
2018-09-28 10:15:00,229.56,229.8,229.56,229.78,600.0,229.56,229.8,229.56,229.78,600.0
2018-09-28 10:20:00,229.78,229.78,229.61,229.62,1775.0,229.78,229.78,229.61,229.62,1775.0
2018-09-28 10:25:00,229.81,230.09,229.81,230.09,700.0,229.81,230.09,229.81,230.09,700.0
2018-09-28 10:30:00,229.74,229.74,229.73,229.74,100.0,229.74,229.74,229.73,229.74,100.0
2018-09-28 10:35:00,230.06,230.06,230.05,230.05,200.0,230.06,230.06,230.05,230.05,200.0
2018-09-28 10:40:00,229.85,229.85,229.85,229.85,100.0,229.85,229.85,229.85,229.85,100.0
2018-09-28 10:45:00,230.03,230.17,229.97,229.98,560.0,230.03,230.17,229.97,229.98,560.0
2018-09-28 10:50:00,230.08,230.08,229.93,230.01,1400.0,230.08,230.08,229.93,230.01,1400.0
2018-09-28 10:55:00,230.21,230.21,230.07,230.2,2000.0,230.21,230.21,230.07,230.2,2000.0
2018-09-28 11:00:00,230.12,230.12,229.24,229.24,7700.0,230.12,230.12,229.24,229.24,7700.0
2018-09-28 11:05:00,229.17,229.29,229.1,229.21,3400.0,229.17,229.29,229.1,229.21,3400.0
2018-09-28 11:10:00,229.34,229.38,229.33,229.33,800.0,229.34,229.38,229.33,229.33,800.0
2018-09-28 11:15:00,229.41,229.58,229.39,229.58,900.0,229.41,229.58,229.39,229.58,900.0
2018-09-28 11:20:00,229.38,229.63,229.38,229.63,379.0,229.38,229.63,229.38,229.63,379.0
2018-09-28 11:25:00,229.62,229.63,229.41,229.41,1900.0,229.62,229.63,229.41,229.41,1900.0
2018-09-28 11:30:00,229.28,229.28,229.21,229.21,700.0,229.28,229.28,229.21,229.21,700.0
2018-09-28 11:35:00,229.21,229.21,229.21,229.21,0.0,229.21,229.21,229.21,229.21,0.0
2018-09-28 11:40:00,229.04,229.11,229.03,229.11,800.0,229.04,229.11,229.03,229.11,800.0
2018-09-28 11:45:00,229.12,229.14,229.1,229.1,700.0,229.12,229.14,229.1,229.1,700.0
2018-09-28 11:50:00,229.29,229.43,229.2,229.2,3100.0,229.29,229.43,229.2,229.2,3100.0
2018-09-28 11:55:00,228.89,228.89,228.89,228.89,200.0,228.89,228.89,228.89,228.89,200.0
2018-09-28 12:00:00,228.89,228.89,228.89,228.89,0.0,228.89,228.89,228.89,228.89,0.0
2018-09-28 12:05:00,228.84,228.84,228.83,228.84,100.0,228.84,228.84,228.83,228.84,100.0
2018-09-28 12:10:00,228.84,228.84,228.83,228.84,100.0,228.84,228.84,228.83,228.84,100.0
2018-09-28 12:15:00,228.84,228.88,228.83,228.88,200.0,228.84,228.88,228.83,228.88,200.0
2018-09-28 12:20:00,228.88,228.88,228.88,228.88,0.0,228.88,228.88,228.88,228.88,0.0
2018-09-28 12:25:00,228.88,228.88,228.88,228.88,0.0,228.88,228.88,228.88,228.88,0.0
2018-09-28 12:30:00,228.71,228.97,228.71,228.97,400.0,228.71,228.97,228.71,228.97,400.0
2018-09-28 12:35:00,229.32,229.32,229.32,229.32,100.0,229.32,229.32,229.32,229.32,100.0
2018-09-28 12:40:00,229.32,229.32,229.32,229.32,0.0,229.32,229.32,229.32,229.32,0.0
2018-09-28 12:45:00,229.2,229.2,228.95,228.99,2703.0,229.2,229.2,228.95,228.99,2703.0
2018-09-28 12:50:00,229.01,229.12,229.01,229.12,400.0,229.01,229.12,229.01,229.12,400.0
2018-09-28 12:55:00,229.12,229.12,229.12,229.12,0.0,229.12,229.12,229.12,229.12,0.0
2018-09-28 13:00:00,229.12,229.12,229.12,229.12,0.0,229.12,229.12,229.12,229.12,0.0
2018-09-28 13:05:00,229.12,229.12,229.12,229.12,0.0,229.12,229.12,229.12,229.12,0.0
2018-09-28 13:10:00,229.08,229.34,229.0,229.22,972.0,229.08,229.34,229.0,229.22,972.0
2018-09-28 13:15:00,229.22,229.22,229.22,229.22,0.0,229.22,229.22,229.22,229.22,0.0
2018-09-28 13:20:00,229.22,229.22,229.13,229.13,400.0,229.22,229.22,229.13,229.13,400.0
2018-09-28 13:25:00,229.16,229.16,229.16,229.16,100.0,229.16,229.16,229.16,229.16,100.0
2018-09-28 13:30:00,229.25,229.32,229.25,229.25,300.0,229.25,229.32,229.25,229.25,300.0
2018-09-28 13:35:00,229.16,229.33,229.16,229.33,407.0,229.16,229.33,229.16,229.33,407.0
2018-09-28 13:40:00,229.32,229.41,229.24,229.41,1800.0,229.32,229.41,229.24,229.41,1800.0
2018-09-28 13:45:00,229.41,229.41,228.75,228.75,2400.0,229.41,229.41,228.75,228.75,2400.0
2018-09-28 13:50:00,228.92,228.92,228.41,228.41,1600.0,228.92,228.92,228.41,228.41,1600.0
2018-09-28 13:55:00,228.65,228.65,228.09,228.12,1700.0,228.65,228.65,228.09,228.12,1700.0
2018-09-28 14:00:00,228.34,228.34,227.74,227.74,2206.0,228.34,228.34,227.74,227.74,2206.0
2018-09-28 14:05:00,227.95,228.34,227.89,228.34,1900.0,227.95,228.34,227.89,228.34,1900.0
2018-09-28 14:10:00,227.99,228.17,227.99,228.03,400.0,227.99,228.17,227.99,228.03,400.0
2018-09-28 14:15:00,228.32,228.32,228.32,228.32,300.0,228.32,228.32,228.32,228.32,300.0
2018-09-28 14:20:00,228.38,228.38,228.37,228.37,300.0,228.38,228.38,228.37,228.37,300.0
2018-09-28 14:25:00,228.53,228.68,228.41,228.68,900.0,228.53,228.68,228.41,228.68,900.0
2018-09-28 14:30:00,228.61,228.64,228.37,228.37,1100.0,228.61,228.64,228.37,228.37,1100.0
2018-09-28 14:35:00,228.37,228.37,228.37,228.37,0.0,228.37,228.37,228.37,228.37,0.0
2018-09-28 14:40:00,228.58,228.77,228.58,228.7,1270.0,228.58,228.77,228.58,228.7,1270.0
2018-09-28 14:45:00,228.7,228.7,228.7,228.7,0.0,228.7,228.7,228.7,228.7,0.0
2018-09-28 14:50:00,228.7,228.7,228.7,228.7,0.0,228.7,228.7,228.7,228.7,0.0
2018-09-28 14:55:00,228.67,228.67,228.6,228.6,800.0,228.67,228.67,228.6,228.6,800.0
2018-09-28 15:00:00,228.66,228.79,228.57,228.57,2680.0,228.66,228.79,228.57,228.57,2680.0
2018-09-28 15:05:00,228.56,228.61,228.56,228.61,400.0,228.56,228.61,228.56,228.61,400.0
2018-09-28 15:10:00,228.56,228.56,228.55,228.56,200.0,228.56,228.56,228.55,228.56,200.0
2018-09-28 15:15:00,228.61,228.65,228.56,228.65,674.0,228.61,228.65,228.56,228.65,674.0
2018-09-28 15:20:00,228.73,228.96,228.72,228.96,1500.0,228.73,228.96,228.72,228.96,1500.0
2018-09-28 15:25:00,228.87,228.94,228.73,228.73,1300.0,228.87,228.94,228.73,228.73,1300.0
2018-09-28 15:30:00,228.62,228.62,228.25,228.52,2731.0,228.62,228.62,228.25,228.52,2731.0
2018-09-28 15:35:00,228.53,228.58,228.43,228.43,900.0,228.53,228.58,228.43,228.43,900.0
2018-09-28 15:40:00,228.49,228.66,228.49,228.59,1559.0,228.49,228.66,228.49,228.59,1559.0
2018-09-28 15:45:00,228.59,228.74,228.56,228.66,2200.0,228.59,228.74,228.56,228.66,2200.0
2018-09-28 15:50:00,228.68,228.68,228.48,228.62,3400.0,228.68,228.68,228.48,228.62,3400.0
2018-09-28 15:55:00,228.57,228.66,228.44,228.54,10600.0,228.57,228.66,228.44,228.54,10600.0
2018-10-01 09:30:00,229.94,229.97,229.94,229.97,1453.0,229.94,229.97,229.94,229.97,1453.0
2018-10-01 09:35:00,229.97,230.63,229.97,230.6,799.0,229.97,230.63,229.97,230.6,799.0
2018-10-01 09:40:00,230.63,231.27,230.27,231.21,3700.0,230.63,231.27,230.27,231.21,3700.0
2018-10-01 09:45:00,231.22,231.96,231.12,231.7,1300.0,231.22,231.96,231.12,231.7,1300.0
2018-10-01 09:50:00,231.29,231.96,230.86,231.26,33107.0,231.29,231.96,230.86,231.26,33107.0
2018-10-01 09:55:00,230.93,230.96,230.12,230.12,5340.0,230.93,230.96,230.12,230.12,5340.0
2018-10-01 10:00:00,230.02,230.12,229.83,229.92,1343.0,230.02,230.12,229.83,229.92,1343.0
2018-10-01 10:05:00,229.97,230.43,229.6,229.66,2700.0,229.97,230.43,229.6,229.66,2700.0
2018-10-01 10:10:00,229.7,229.7,229.68,229.68,322.0,229.7,229.7,229.68,229.68,322.0
2018-10-01 10:15:00,229.85,229.97,229.66,229.83,2600.0,229.85,229.97,229.66,229.83,2600.0
2018-10-01 10:20:00,229.84,229.94,229.61,229.61,1601.0,229.84,229.94,229.61,229.61,1601.0
2018-10-01 10:25:00,229.62,229.95,229.62,229.91,410.0,229.62,229.95,229.62,229.91,410.0
2018-10-01 10:30:00,229.95,229.95,229.76,229.8,700.0,229.95,229.95,229.76,229.8,700.0
2018-10-01 10:35:00,229.77,229.77,229.76,229.77,100.0,229.77,229.77,229.76,229.77,100.0
2018-10-01 10:40:00,229.54,229.54,229.46,229.46,400.0,229.54,229.54,229.46,229.46,400.0
2018-10-01 10:45:00,229.03,229.11,229.03,229.11,300.0,229.03,229.11,229.03,229.11,300.0
2018-10-01 10:50:00,229.14,229.45,228.85,229.38,1240.0,229.14,229.45,228.85,229.38,1240.0
2018-10-01 10:55:00,229.73,229.76,229.57,229.57,600.0,229.73,229.76,229.57,229.57,600.0
2018-10-01 11:00:00,229.57,229.75,229.45,229.75,600.0,229.57,229.75,229.45,229.75,600.0
2018-10-01 11:05:00,229.89,229.9,229.33,229.33,2400.0,229.89,229.9,229.33,229.33,2400.0
2018-10-01 11:10:00,229.29,229.67,229.29,229.43,1500.0,229.29,229.67,229.29,229.43,1500.0
2018-10-01 11:15:00,229.57,229.58,229.11,229.11,700.0,229.57,229.58,229.11,229.11,700.0
2018-10-01 11:20:00,229.21,229.45,229.2,229.21,1000.0,229.21,229.45,229.2,229.21,1000.0
2018-10-01 11:25:00,229.13,229.4,228.99,229.4,2500.0,229.13,229.4,228.99,229.4,2500.0
2018-10-01 11:30:00,229.72,229.96,229.65,229.65,1679.0,229.72,229.96,229.65,229.65,1679.0
2018-10-01 11:35:00,229.39,229.39,229.29,229.35,500.0,229.39,229.39,229.29,229.35,500.0
2018-10-01 11:40:00,229.47,229.47,229.1,229.13,800.0,229.47,229.47,229.1,229.13,800.0
2018-10-01 11:45:00,229.06,229.09,228.42,228.42,1267.0,229.06,229.09,228.42,228.42,1267.0
2018-10-01 11:50:00,228.59,228.79,228.59,228.79,700.0,228.59,228.79,228.59,228.79,700.0
2018-10-01 11:55:00,228.75,228.75,228.31,228.31,2843.0,228.75,228.75,228.31,228.31,2843.0
2018-10-01 12:00:00,228.47,228.47,228.3,228.42,600.0,228.47,228.47,228.3,228.42,600.0
2018-10-01 12:05:00,228.45,228.45,228.32,228.42,300.0,228.45,228.45,228.32,228.42,300.0
2018-10-01 12:10:00,228.53,228.6,228.53,228.54,400.0,228.53,228.6,228.53,228.54,400.0
2018-10-01 12:15:00,228.92,229.08,228.9,228.9,1200.0,228.92,229.08,228.9,228.9,1200.0
2018-10-01 12:20:00,228.78,228.8,228.47,228.64,900.0,228.78,228.8,228.47,228.64,900.0
2018-10-01 12:25:00,228.8,229.11,228.68,228.96,1300.0,228.8,229.11,228.68,228.96,1300.0
2018-10-01 12:30:00,228.79,228.81,228.55,228.55,900.0,228.79,228.81,228.55,228.55,900.0
2018-10-01 12:35:00,228.72,228.72,228.72,228.72,100.0,228.72,228.72,228.72,228.72,100.0
2018-10-01 12:40:00,228.81,228.81,228.55,228.55,2900.0,228.81,228.81,228.55,228.55,2900.0
2018-10-01 12:45:00,228.57,228.57,228.1,228.23,1500.0,228.57,228.57,228.1,228.23,1500.0
2018-10-01 12:50:00,228.12,228.12,227.7,227.7,308.0,228.12,228.12,227.7,227.7,308.0
2018-10-01 12:55:00,227.79,227.84,227.56,227.83,3004.0,227.79,227.84,227.56,227.83,3004.0
2018-10-01 13:00:00,227.83,228.01,227.71,227.87,1200.0,227.83,228.01,227.71,227.87,1200.0
2018-10-01 13:05:00,227.84,227.87,227.71,227.74,1600.0,227.84,227.87,227.71,227.74,1600.0
2018-10-01 13:10:00,227.99,227.99,227.86,227.87,400.0,227.99,227.99,227.86,227.87,400.0
2018-10-01 13:15:00,227.96,228.2,227.96,228.2,1300.0,227.96,228.2,227.96,228.2,1300.0
2018-10-01 13:20:00,228.22,228.39,228.22,228.39,700.0,228.22,228.39,228.22,228.39,700.0
2018-10-01 13:25:00,228.56,228.56,228.07,228.07,20726.0,228.56,228.56,228.07,228.07,20726.0
2018-10-01 13:30:00,228.3,228.46,228.04,228.37,11473.0,228.3,228.46,228.04,228.37,11473.0
2018-10-01 13:35:00,228.33,228.37,228.33,228.37,700.0,228.33,228.37,228.33,228.37,700.0
2018-10-01 13:40:00,228.32,228.53,228.32,228.5,2281.0,228.32,228.53,228.32,228.5,2281.0
2018-10-01 13:45:00,228.5,228.57,228.3,228.42,2300.0,228.5,228.57,228.3,228.42,2300.0
2018-10-01 13:50:00,228.31,228.35,228.31,228.35,800.0,228.31,228.35,228.31,228.35,800.0
2018-10-01 13:55:00,228.26,228.26,228.02,228.02,1400.0,228.26,228.26,228.02,228.02,1400.0
2018-10-01 14:00:00,228.03,228.1,227.63,227.63,1200.0,228.03,228.1,227.63,227.63,1200.0
2018-10-01 14:05:00,227.63,227.79,227.43,227.43,1300.0,227.63,227.79,227.43,227.43,1300.0
2018-10-01 14:10:00,227.61,227.78,227.6,227.78,793.0,227.61,227.78,227.6,227.78,793.0
2018-10-01 14:15:00,227.54,227.69,227.52,227.52,639.0,227.54,227.69,227.52,227.52,639.0
2018-10-01 14:20:00,227.66,227.71,227.49,227.49,1331.0,227.66,227.71,227.49,227.49,1331.0
2018-10-01 14:25:00,227.48,227.59,227.38,227.59,861.0,227.48,227.59,227.38,227.59,861.0
2018-10-01 14:30:00,227.59,227.59,227.48,227.54,1808.0,227.59,227.59,227.48,227.54,1808.0
2018-10-01 14:35:00,227.5,227.5,227.32,227.41,2841.0,227.5,227.5,227.32,227.41,2841.0
2018-10-01 14:40:00,227.39,227.4,227.26,227.26,1100.0,227.39,227.4,227.26,227.26,1100.0
2018-10-01 14:45:00,227.37,227.68,227.26,227.68,1800.0,227.37,227.68,227.26,227.68,1800.0
2018-10-01 14:50:00,227.54,227.66,227.42,227.66,1000.0,227.54,227.66,227.42,227.66,1000.0
2018-10-01 14:55:00,227.66,227.83,227.53,227.53,6143.0,227.66,227.83,227.53,227.53,6143.0
2018-10-01 15:00:00,227.53,227.53,227.53,227.53,100.0,227.53,227.53,227.53,227.53,100.0
2018-10-01 15:05:00,227.64,227.64,227.56,227.56,832.0,227.64,227.64,227.56,227.56,832.0
2018-10-01 15:10:00,227.59,227.59,227.32,227.39,1600.0,227.59,227.59,227.32,227.39,1600.0
2018-10-01 15:15:00,227.32,227.52,227.32,227.51,900.0,227.32,227.52,227.32,227.51,900.0
2018-10-01 15:20:00,227.5,227.5,227.21,227.39,800.0,227.5,227.5,227.21,227.39,800.0
2018-10-01 15:25:00,227.39,227.39,227.01,227.01,300.0,227.39,227.39,227.01,227.01,300.0
2018-10-01 15:30:00,227.0,227.07,226.95,227.0,1200.0,227.0,227.07,226.95,227.0,1200.0
2018-10-01 15:35:00,226.88,227.0,226.88,226.9,600.0,226.88,227.0,226.88,226.9,600.0
2018-10-01 15:40:00,226.86,226.95,226.78,226.93,1928.0,226.86,226.95,226.78,226.93,1928.0
2018-10-01 15:45:00,227.02,227.15,226.93,227.15,1922.0,227.02,227.15,226.93,227.15,1922.0
2018-10-01 15:50:00,227.15,227.41,227.15,227.4,2200.0,227.15,227.41,227.15,227.4,2200.0
2018-10-01 15:55:00,227.41,227.51,227.26,227.46,5356.0,227.41,227.51,227.26,227.46,5356.0
2018-10-02 09:30:00,226.8,227.34,226.59,227.34,8366.0,226.8,227.34,226.59,227.34,8366.0
2018-10-02 09:35:00,227.33,227.42,226.48,226.48,7100.0,227.33,227.42,226.48,226.48,7100.0
2018-10-02 09:40:00,225.7,226.09,225.02,225.02,729.0,225.7,226.09,225.02,225.02,729.0
2018-10-02 09:45:00,226.41,226.41,226.41,226.41,100.0,226.41,226.41,226.41,226.41,100.0
2018-10-02 09:50:00,225.2,225.21,225.2,225.2,200.0,225.2,225.21,225.2,225.2,200.0
2018-10-02 09:55:00,225.29,226.34,225.29,226.34,300.0,225.29,226.34,225.29,226.34,300.0
2018-10-02 10:00:00,226.81,226.81,226.04,226.13,800.0,226.81,226.81,226.04,226.13,800.0
2018-10-02 10:05:00,226.19,226.79,226.19,226.21,5700.0,226.19,226.79,226.19,226.21,5700.0
2018-10-02 10:10:00,226.29,226.29,226.29,226.29,100.0,226.29,226.29,226.29,226.29,100.0
2018-10-02 10:15:00,226.22,226.74,226.22,226.73,1602.0,226.22,226.74,226.22,226.73,1602.0
2018-10-02 10:20:00,227.18,227.18,226.9,226.9,1500.0,227.18,227.18,226.9,226.9,1500.0
2018-10-02 10:25:00,227.01,227.31,227.01,227.31,300.0,227.01,227.31,227.01,227.31,300.0
2018-10-02 10:30:00,227.22,227.46,227.02,227.32,511.0,227.22,227.46,227.02,227.32,511.0
2018-10-02 10:35:00,227.13,227.13,227.11,227.11,5100.0,227.13,227.13,227.11,227.11,5100.0
2018-10-02 10:40:00,227.3,227.3,226.64,226.64,1100.0,227.3,227.3,226.64,226.64,1100.0
2018-10-02 10:45:00,226.78,226.82,226.58,226.82,1050.0,226.78,226.82,226.58,226.82,1050.0
2018-10-02 10:50:00,226.73,226.74,226.58,226.58,463.0,226.73,226.74,226.58,226.58,463.0
2018-10-02 10:55:00,226.57,226.57,226.3,226.36,1983.0,226.57,226.57,226.3,226.36,1983.0
2018-10-02 11:00:00,226.23,226.23,225.4,225.88,5096.0,226.23,226.23,225.4,225.88,5096.0
2018-10-02 11:05:00,226.05,226.05,225.89,225.89,200.0,226.05,226.05,225.89,225.89,200.0
2018-10-02 11:10:00,226.21,226.35,226.07,226.07,5600.0,226.21,226.35,226.07,226.07,5600.0
2018-10-02 11:15:00,226.1,226.1,225.79,225.8,776.0,226.1,226.1,225.79,225.8,776.0
2018-10-02 11:20:00,225.77,226.31,225.74,226.31,2102.0,225.77,226.31,225.74,226.31,2102.0
2018-10-02 11:25:00,226.54,226.54,226.13,226.54,1563.0,226.54,226.54,226.13,226.54,1563.0
2018-10-02 11:30:00,226.41,226.42,226.41,226.42,300.0,226.41,226.42,226.41,226.42,300.0
2018-10-02 11:35:00,226.42,226.42,226.42,226.42,0.0,226.42,226.42,226.42,226.42,0.0
2018-10-02 11:40:00,226.67,226.67,226.63,226.63,374.0,226.67,226.67,226.63,226.63,374.0
2018-10-02 11:45:00,226.73,226.73,226.73,226.73,100.0,226.73,226.73,226.73,226.73,100.0
2018-10-02 11:50:00,226.81,226.96,226.8,226.83,1219.0,226.81,226.96,226.8,226.83,1219.0
2018-10-02 11:55:00,226.99,227.02,226.99,227.02,352.0,226.99,227.02,226.99,227.02,352.0
2018-10-02 12:00:00,226.85,227.3,226.81,227.2,8530.0,226.85,227.3,226.81,227.2,8530.0
2018-10-02 12:05:00,227.12,227.14,227.02,227.02,707.0,227.12,227.14,227.02,227.02,707.0
2018-10-02 12:10:00,227.04,227.04,226.84,226.84,328.0,227.04,227.04,226.84,226.84,328.0
2018-10-02 12:15:00,226.74,226.74,226.37,226.37,500.0,226.74,226.74,226.37,226.37,500.0
2018-10-02 12:20:00,226.3,226.4,226.07,226.07,711.0,226.3,226.4,226.07,226.07,711.0
2018-10-02 12:25:00,226.05,226.1,225.89,226.09,2500.0,226.05,226.1,225.89,226.09,2500.0
2018-10-02 12:30:00,226.19,226.42,226.13,226.17,7940.0,226.19,226.42,226.13,226.17,7940.0
2018-10-02 12:35:00,226.2,226.24,225.97,225.97,3000.0,226.2,226.24,225.97,225.97,3000.0
2018-10-02 12:40:00,225.97,225.97,225.97,225.97,1562.0,225.97,225.97,225.97,225.97,1562.0
2018-10-02 12:45:00,225.78,225.82,225.38,225.38,1512.0,225.78,225.82,225.38,225.38,1512.0
2018-10-02 12:50:00,225.41,225.41,225.22,225.27,2509.0,225.41,225.41,225.22,225.27,2509.0
2018-10-02 12:55:00,225.19,225.19,224.72,224.9,4146.0,225.19,225.19,224.72,224.9,4146.0
2018-10-02 13:00:00,225.0,225.26,224.99,225.16,6641.0,225.0,225.26,224.99,225.16,6641.0
2018-10-02 13:05:00,225.14,225.25,224.9,225.0,10602.0,225.14,225.25,224.9,225.0,10602.0
2018-10-02 13:10:00,225.0,225.43,225.0,225.43,15700.0,225.0,225.43,225.0,225.43,15700.0
2018-10-02 13:15:00,225.44,225.57,225.26,225.38,7532.0,225.44,225.57,225.26,225.38,7532.0
2018-10-02 13:20:00,225.28,225.32,225.21,225.22,1800.0,225.28,225.32,225.21,225.22,1800.0
2018-10-02 13:25:00,225.33,225.42,225.03,225.12,2000.0,225.33,225.42,225.03,225.12,2000.0
2018-10-02 13:30:00,225.2,225.2,225.2,225.2,104.0,225.2,225.2,225.2,225.2,104.0
2018-10-02 13:35:00,225.13,225.47,225.13,225.47,825.0,225.13,225.47,225.13,225.47,825.0
2018-10-02 13:40:00,225.63,225.68,225.48,225.49,14900.0,225.63,225.68,225.48,225.49,14900.0
2018-10-02 13:45:00,225.56,225.65,225.33,225.33,3383.0,225.56,225.65,225.33,225.33,3383.0
2018-10-02 13:50:00,225.45,225.46,225.01,225.01,1016.0,225.45,225.46,225.01,225.01,1016.0
2018-10-02 13:55:00,225.0,225.07,225.0,225.04,500.0,225.0,225.07,225.0,225.04,500.0
2018-10-02 14:00:00,224.95,225.02,224.75,224.79,2205.0,224.95,225.02,224.75,224.79,2205.0
2018-10-02 14:05:00,224.76,224.84,224.64,224.79,900.0,224.76,224.84,224.64,224.79,900.0
2018-10-02 14:10:00,224.79,224.79,224.69,224.69,809.0,224.79,224.79,224.69,224.69,809.0
2018-10-02 14:15:00,224.62,224.86,224.62,224.75,600.0,224.62,224.86,224.62,224.75,600.0
2018-10-02 14:20:00,224.74,224.84,224.74,224.84,300.0,224.74,224.84,224.74,224.84,300.0
2018-10-02 14:25:00,224.86,224.86,224.82,224.84,900.0,224.86,224.86,224.82,224.84,900.0
2018-10-02 14:30:00,224.85,224.85,224.51,224.51,1917.0,224.85,224.85,224.51,224.51,1917.0
2018-10-02 14:35:00,224.68,224.77,224.41,224.5,1001.0,224.68,224.77,224.41,224.5,1001.0
2018-10-02 14:40:00,224.51,224.52,223.98,223.98,2700.0,224.51,224.52,223.98,223.98,2700.0
2018-10-02 14:45:00,224.09,224.24,224.09,224.12,500.0,224.09,224.24,224.09,224.12,500.0
2018-10-02 14:50:00,224.08,224.14,223.96,224.01,1800.0,224.08,224.14,223.96,224.01,1800.0
2018-10-02 14:55:00,223.93,223.99,223.76,223.99,1800.0,223.93,223.99,223.76,223.99,1800.0
2018-10-02 15:00:00,223.88,223.94,223.55,223.63,2550.0,223.88,223.94,223.55,223.63,2550.0
2018-10-02 15:05:00,223.53,223.53,223.19,223.19,958.0,223.53,223.53,223.19,223.19,958.0
2018-10-02 15:10:00,223.23,223.56,223.23,223.5,1100.0,223.23,223.56,223.23,223.5,1100.0
2018-10-02 15:15:00,223.4,223.4,223.08,223.08,1500.0,223.4,223.4,223.08,223.08,1500.0
2018-10-02 15:20:00,222.97,222.97,222.89,222.89,400.0,222.97,222.97,222.89,222.89,400.0
2018-10-02 15:25:00,223.14,223.62,222.7,223.51,15738.0,223.14,223.62,222.7,223.51,15738.0
2018-10-02 15:30:00,223.59,223.63,223.5,223.63,1800.0,223.59,223.63,223.5,223.63,1800.0
2018-10-02 15:35:00,223.51,223.56,223.45,223.49,1100.0,223.51,223.56,223.45,223.49,1100.0
2018-10-02 15:40:00,223.57,223.8,223.49,223.71,2703.0,223.57,223.8,223.49,223.71,2703.0
2018-10-02 15:45:00,223.83,224.3,223.77,224.3,2898.0,223.83,224.3,223.77,224.3,2898.0
2018-10-02 15:50:00,224.37,224.37,224.17,224.35,6019.0,224.37,224.37,224.17,224.35,6019.0
2018-10-02 15:55:00,224.34,224.38,224.17,224.3,7262.0,224.34,224.38,224.17,224.3,7262.0
2018-10-03 09:30:00,225.9,225.9,224.43,224.87,5462.0,225.9,225.9,224.43,224.87,5462.0
2018-10-03 09:35:00,224.87,224.87,224.87,224.87,0.0,224.87,224.87,224.87,224.87,0.0
2018-10-03 09:40:00,224.87,224.87,224.87,224.87,0.0,224.87,224.87,224.87,224.87,0.0
2018-10-03 09:45:00,225.12,225.55,225.11,225.38,300.0,225.12,225.55,225.11,225.38,300.0
2018-10-03 09:50:00,225.37,225.37,224.57,225.1,3500.0,225.37,225.37,224.57,225.1,3500.0
2018-10-03 09:55:00,225.13,225.55,225.02,225.4,1496.0,225.13,225.55,225.02,225.4,1496.0
2018-10-03 10:00:00,225.39,225.89,225.39,225.89,705.0,225.39,225.89,225.39,225.89,705.0
2018-10-03 10:05:00,226.53,226.64,226.11,226.51,700.0,226.53,226.64,226.11,226.51,700.0
2018-10-03 10:10:00,226.49,227.05,226.11,226.58,2500.0,226.49,227.05,226.11,226.58,2500.0
2018-10-03 10:15:00,227.0,227.0,226.91,226.91,200.0,227.0,227.0,226.91,226.91,200.0
2018-10-03 10:20:00,226.9,226.9,226.74,226.9,500.0,226.9,226.9,226.74,226.9,500.0
2018-10-03 10:25:00,227.09,227.19,227.09,227.19,300.0,227.09,227.19,227.09,227.19,300.0
2018-10-03 10:30:00,227.19,227.3,227.19,227.19,700.0,227.19,227.3,227.19,227.19,700.0
2018-10-03 10:35:00,227.19,227.19,226.54,226.55,1800.0,227.19,227.19,226.54,226.55,1800.0
2018-10-03 10:40:00,226.28,226.28,226.28,226.28,100.0,226.28,226.28,226.28,226.28,100.0
2018-10-03 10:45:00,226.5,226.5,226.48,226.49,400.0,226.5,226.5,226.48,226.49,400.0
2018-10-03 10:50:00,226.36,226.36,225.37,225.37,900.0,226.36,226.36,225.37,225.37,900.0
2018-10-03 10:55:00,225.72,226.44,225.71,225.86,2642.0,225.72,226.44,225.71,225.86,2642.0
2018-10-03 11:00:00,225.72,225.89,225.72,225.89,600.0,225.72,225.89,225.72,225.89,600.0
2018-10-03 11:05:00,225.82,225.82,225.58,225.67,1600.0,225.82,225.82,225.58,225.67,1600.0
2018-10-03 11:10:00,225.92,226.22,225.92,226.04,800.0,225.92,226.22,225.92,226.04,800.0
2018-10-03 11:15:00,226.06,226.67,226.06,226.67,700.0,226.06,226.67,226.06,226.67,700.0
2018-10-03 11:20:00,226.96,227.08,226.93,227.08,600.0,226.96,227.08,226.93,227.08,600.0
2018-10-03 11:25:00,227.06,227.24,227.06,227.09,300.0,227.06,227.24,227.06,227.09,300.0
2018-10-03 11:30:00,227.13,227.25,226.67,226.7,2974.0,227.13,227.25,226.67,226.7,2974.0
2018-10-03 11:35:00,226.64,226.64,226.47,226.47,1200.0,226.64,226.64,226.47,226.47,1200.0
2018-10-03 11:40:00,226.56,226.57,226.56,226.56,260.0,226.56,226.57,226.56,226.56,260.0
2018-10-03 11:45:00,226.21,226.21,225.9,225.9,14000.0,226.21,226.21,225.9,225.9,14000.0
2018-10-03 11:50:00,226.2,226.44,225.87,226.44,500.0,226.2,226.44,225.87,226.44,500.0
2018-10-03 11:55:00,226.19,226.73,226.19,226.73,1019.0,226.19,226.73,226.19,226.73,1019.0
2018-10-03 12:00:00,226.78,226.79,226.76,226.79,400.0,226.78,226.79,226.76,226.79,400.0
2018-10-03 12:05:00,227.0,227.0,227.0,227.0,200.0,227.0,227.0,227.0,227.0,200.0
2018-10-03 12:10:00,226.87,226.87,226.87,226.87,100.0,226.87,226.87,226.87,226.87,100.0
2018-10-03 12:15:00,226.88,227.03,226.88,227.01,3800.0,226.88,227.03,226.88,227.01,3800.0
2018-10-03 12:20:00,227.15,227.23,227.06,227.2,2483.0,227.15,227.23,227.06,227.2,2483.0
2018-10-03 12:25:00,227.3,227.3,227.09,227.21,2302.0,227.3,227.3,227.09,227.21,2302.0
2018-10-03 12:30:00,227.2,227.2,227.05,227.15,400.0,227.2,227.2,227.05,227.15,400.0
2018-10-03 12:35:00,227.04,227.04,226.96,226.97,600.0,227.04,227.04,226.96,226.97,600.0
2018-10-03 12:40:00,227.02,227.02,226.87,226.87,400.0,227.02,227.02,226.87,226.87,400.0
2018-10-03 12:45:00,226.75,226.75,226.75,226.75,100.0,226.75,226.75,226.75,226.75,100.0
2018-10-03 12:50:00,227.15,227.38,226.98,227.2,700.0,227.15,227.38,226.98,227.2,700.0
2018-10-03 12:55:00,227.03,227.42,227.03,227.37,923.0,227.03,227.42,227.03,227.37,923.0
2018-10-03 13:00:00,227.38,227.5,227.37,227.38,300.0,227.38,227.5,227.37,227.38,300.0
2018-10-03 13:05:00,227.5,227.61,227.41,227.41,900.0,227.5,227.61,227.41,227.41,900.0
2018-10-03 13:10:00,227.24,227.39,227.23,227.39,400.0,227.24,227.39,227.23,227.39,400.0
2018-10-03 13:15:00,227.63,227.63,227.63,227.63,100.0,227.63,227.63,227.63,227.63,100.0
2018-10-03 13:20:00,227.48,227.55,227.48,227.55,200.0,227.48,227.55,227.48,227.55,200.0
2018-10-03 13:25:00,227.34,227.4,227.24,227.4,900.0,227.34,227.4,227.24,227.4,900.0
2018-10-03 13:30:00,227.4,227.4,227.4,227.4,0.0,227.4,227.4,227.4,227.4,0.0
2018-10-03 13:35:00,227.24,227.37,227.17,227.33,1600.0,227.24,227.37,227.17,227.33,1600.0
2018-10-03 13:40:00,227.25,227.25,227.24,227.25,226.0,227.25,227.25,227.24,227.25,226.0
2018-10-03 13:45:00,227.25,227.25,227.07,227.09,300.0,227.25,227.25,227.07,227.09,300.0
2018-10-03 13:50:00,227.24,227.24,227.23,227.24,100.0,227.24,227.24,227.23,227.24,100.0
2018-10-03 13:55:00,227.21,227.21,227.2,227.21,300.0,227.21,227.21,227.2,227.21,300.0
2018-10-03 14:00:00,227.21,227.32,226.98,226.98,2300.0,227.21,227.32,226.98,226.98,2300.0
2018-10-03 14:05:00,227.02,227.02,227.02,227.02,100.0,227.02,227.02,227.02,227.02,100.0
2018-10-03 14:10:00,227.03,227.03,227.02,227.03,100.0,227.03,227.03,227.02,227.03,100.0
2018-10-03 14:15:00,227.03,227.86,226.95,227.11,5200.0,227.03,227.86,226.95,227.11,5200.0
2018-10-03 14:20:00,226.93,227.14,226.93,227.14,200.0,226.93,227.14,226.93,227.14,200.0
2018-10-03 14:25:00,227.14,227.14,227.14,227.14,100.0,227.14,227.14,227.14,227.14,100.0
2018-10-03 14:30:00,227.15,227.15,227.14,227.15,100.0,227.15,227.15,227.14,227.15,100.0
2018-10-03 14:35:00,227.15,227.15,226.85,226.91,3194.0,227.15,227.15,226.85,226.91,3194.0
2018-10-03 14:40:00,226.51,226.51,226.5,226.5,300.0,226.51,226.51,226.5,226.5,300.0
2018-10-03 14:45:00,227.01,227.01,227.01,227.01,200.0,227.01,227.01,227.01,227.01,200.0
2018-10-03 14:50:00,226.64,226.87,226.53,226.87,500.0,226.64,226.87,226.53,226.87,500.0
2018-10-03 14:55:00,226.83,226.83,226.59,226.59,300.0,226.83,226.83,226.59,226.59,300.0
2018-10-03 15:00:00,226.73,226.83,226.72,226.83,607.0,226.73,226.83,226.72,226.83,607.0
2018-10-03 15:05:00,226.96,226.96,226.93,226.93,200.0,226.96,226.96,226.93,226.93,200.0
2018-10-03 15:10:00,226.91,226.97,226.69,226.7,1790.0,226.91,226.97,226.69,226.7,1790.0
2018-10-03 15:15:00,226.69,226.78,226.28,226.28,1700.0,226.69,226.78,226.28,226.28,1700.0
2018-10-03 15:20:00,226.32,226.32,226.32,226.32,100.0,226.32,226.32,226.32,226.32,100.0
2018-10-03 15:25:00,226.22,226.25,225.95,225.95,3972.0,226.22,226.25,225.95,225.95,3972.0
2018-10-03 15:30:00,226.09,226.15,225.96,225.98,4877.0,226.09,226.15,225.96,225.98,4877.0
2018-10-03 15:35:00,225.98,226.1,225.79,226.1,1600.0,225.98,226.1,225.79,226.1,1600.0
2018-10-03 15:40:00,226.1,226.15,226.08,226.15,974.0,226.1,226.15,226.08,226.15,974.0
2018-10-03 15:45:00,226.33,226.33,225.93,225.94,6496.0,226.33,226.33,225.93,225.94,6496.0
2018-10-03 15:50:00,225.87,225.99,225.86,225.91,2626.0,225.87,225.99,225.86,225.91,2626.0
2018-10-03 15:55:00,225.92,225.93,225.3,225.68,17275.0,225.92,225.93,225.3,225.68,17275.0
2018-10-04 09:30:00,225.27,227.15,225.27,226.11,5440.0,225.27,227.15,225.27,226.11,5440.0
2018-10-04 09:35:00,225.37,226.0,224.6,225.05,2400.0,225.37,226.0,224.6,225.05,2400.0
2018-10-04 09:40:00,225.34,226.06,225.34,226.06,500.0,225.34,226.06,225.34,226.06,500.0
2018-10-04 09:45:00,226.15,226.15,224.98,225.59,2500.0,226.15,226.15,224.98,225.59,2500.0
2018-10-04 09:50:00,225.59,225.59,225.59,225.59,0.0,225.59,225.59,225.59,225.59,0.0
2018-10-04 09:55:00,226.62,226.62,226.03,226.62,800.0,226.62,226.62,226.03,226.62,800.0
2018-10-04 10:00:00,226.15,226.15,225.73,225.73,500.0,226.15,226.15,225.73,225.73,500.0
2018-10-04 10:05:00,225.76,225.76,225.58,225.58,600.0,225.76,225.76,225.58,225.58,600.0
2018-10-04 10:10:00,225.35,225.35,224.94,224.94,1100.0,225.35,225.35,224.94,224.94,1100.0
2018-10-04 10:15:00,224.97,224.97,224.97,224.97,100.0,224.97,224.97,224.97,224.97,100.0
2018-10-04 10:20:00,224.58,224.58,224.58,224.58,100.0,224.58,224.58,224.58,224.58,100.0
2018-10-04 10:25:00,223.94,224.07,223.3,223.33,3200.0,223.94,224.07,223.3,223.33,3200.0
2018-10-04 10:30:00,223.55,223.68,223.28,223.68,7478.0,223.55,223.68,223.28,223.68,7478.0
2018-10-04 10:35:00,223.7,224.07,223.7,224.06,400.0,223.7,224.07,223.7,224.06,400.0
2018-10-04 10:40:00,224.42,224.42,224.18,224.41,1100.0,224.42,224.42,224.18,224.41,1100.0
2018-10-04 10:45:00,224.32,224.53,224.31,224.35,1100.0,224.32,224.53,224.31,224.35,1100.0
2018-10-04 10:50:00,224.5,224.8,224.5,224.69,1787.0,224.5,224.8,224.5,224.69,1787.0
2018-10-04 10:55:00,224.61,224.71,224.49,224.63,2224.0,224.61,224.71,224.49,224.63,2224.0
2018-10-04 11:00:00,224.64,225.71,224.64,225.58,16273.0,224.64,225.71,224.64,225.58,16273.0
2018-10-04 11:05:00,225.69,226.0,224.4,224.63,11662.0,225.69,226.0,224.4,224.63,11662.0
2018-10-04 11:10:00,224.53,224.74,224.47,224.56,1320.0,224.53,224.74,224.47,224.56,1320.0
2018-10-04 11:15:00,224.56,224.64,224.28,224.28,600.0,224.56,224.64,224.28,224.28,600.0
2018-10-04 11:20:00,224.32,224.4,224.09,224.2,1200.0,224.32,224.4,224.09,224.2,1200.0
2018-10-04 11:25:00,224.37,224.51,224.37,224.49,901.0,224.37,224.51,224.37,224.49,901.0
2018-10-04 11:30:00,224.28,224.34,224.28,224.34,400.0,224.28,224.34,224.28,224.34,400.0
2018-10-04 11:35:00,224.31,224.31,223.84,224.0,600.0,224.31,224.31,223.84,224.0,600.0
2018-10-04 11:40:00,224.0,224.0,224.0,224.0,0.0,224.0,224.0,224.0,224.0,0.0
2018-10-04 11:45:00,223.91,224.09,223.61,223.62,1793.0,223.91,224.09,223.61,223.62,1793.0
2018-10-04 11:50:00,223.61,223.61,223.58,223.58,200.0,223.61,223.61,223.58,223.58,200.0
2018-10-04 11:55:00,223.31,223.31,223.31,223.31,200.0,223.31,223.31,223.31,223.31,200.0
2018-10-04 12:00:00,223.07,223.07,222.66,222.66,927.0,223.07,223.07,222.66,222.66,927.0
2018-10-04 12:05:00,222.41,222.73,222.41,222.73,709.0,222.41,222.73,222.41,222.73,709.0
2018-10-04 12:10:00,222.65,222.65,222.6,222.6,400.0,222.65,222.65,222.6,222.6,400.0
2018-10-04 12:15:00,222.62,222.9,222.62,222.9,1100.0,222.62,222.9,222.62,222.9,1100.0
2018-10-04 12:20:00,222.89,222.9,220.78,220.78,1100.0,222.89,222.9,220.78,220.78,1100.0
2018-10-04 12:25:00,220.78,220.78,220.78,220.78,0.0,220.78,220.78,220.78,220.78,0.0
2018-10-04 12:30:00,221.23,221.67,221.23,221.63,1910.0,221.23,221.67,221.23,221.63,1910.0
2018-10-04 12:35:00,222.06,222.34,222.05,222.34,1126.0,222.06,222.34,222.05,222.34,1126.0
2018-10-04 12:40:00,222.3,222.3,221.91,222.25,600.0,222.3,222.3,221.91,222.25,600.0
2018-10-04 12:45:00,221.74,221.94,221.73,221.94,550.0,221.74,221.94,221.73,221.94,550.0
2018-10-04 12:50:00,221.95,221.95,221.52,221.6,500.0,221.95,221.95,221.52,221.6,500.0
2018-10-04 12:55:00,221.55,221.57,221.55,221.56,400.0,221.55,221.57,221.55,221.56,400.0
2018-10-04 13:00:00,221.43,221.63,221.32,221.34,3320.0,221.43,221.63,221.32,221.34,3320.0
2018-10-04 13:05:00,221.51,222.01,221.51,221.83,700.0,221.51,222.01,221.51,221.83,700.0
2018-10-04 13:10:00,221.83,221.83,221.83,221.83,0.0,221.83,221.83,221.83,221.83,0.0
2018-10-04 13:15:00,221.79,221.79,221.57,221.57,400.0,221.79,221.79,221.57,221.57,400.0
2018-10-04 13:20:00,221.31,221.5,221.3,221.49,478.0,221.31,221.5,221.3,221.49,478.0
2018-10-04 13:25:00,221.33,221.37,221.33,221.37,700.0,221.33,221.37,221.33,221.37,700.0
2018-10-04 13:30:00,221.1,221.1,220.71,220.72,900.0,221.1,221.1,220.71,220.72,900.0
2018-10-04 13:35:00,220.83,220.83,220.75,220.75,200.0,220.83,220.83,220.75,220.75,200.0
2018-10-04 13:40:00,220.82,221.0,220.7,221.0,900.0,220.82,221.0,220.7,221.0,900.0
2018-10-04 13:45:00,221.0,221.0,221.0,221.0,0.0,221.0,221.0,221.0,221.0,0.0
2018-10-04 13:50:00,221.18,221.18,220.88,220.88,500.0,221.18,221.18,220.88,220.88,500.0
2018-10-04 13:55:00,220.8,220.81,220.49,220.67,2700.0,220.8,220.81,220.49,220.67,2700.0
2018-10-04 14:00:00,220.44,220.76,220.25,220.76,1300.0,220.44,220.76,220.25,220.76,1300.0
2018-10-04 14:05:00,220.63,220.63,220.47,220.51,1600.0,220.63,220.63,220.47,220.51,1600.0
2018-10-04 14:10:00,220.52,220.98,220.49,220.84,3800.0,220.52,220.98,220.49,220.84,3800.0
2018-10-04 14:15:00,220.98,220.98,220.47,220.47,700.0,220.98,220.98,220.47,220.47,700.0
2018-10-04 14:20:00,220.43,220.43,220.08,220.3,1200.0,220.43,220.43,220.08,220.3,1200.0
2018-10-04 14:25:00,220.28,220.93,220.18,220.93,1300.0,220.28,220.93,220.18,220.93,1300.0
2018-10-04 14:30:00,220.88,220.88,220.87,220.87,200.0,220.88,220.88,220.87,220.87,200.0
2018-10-04 14:35:00,220.89,221.34,220.89,221.28,3997.0,220.89,221.34,220.89,221.28,3997.0
2018-10-04 14:40:00,221.11,221.12,220.69,220.72,3301.0,221.11,221.12,220.69,220.72,3301.0
2018-10-04 14:45:00,220.74,220.98,220.74,220.98,700.0,220.74,220.98,220.74,220.98,700.0
2018-10-04 14:50:00,221.07,221.07,221.07,221.07,100.0,221.07,221.07,221.07,221.07,100.0
2018-10-04 14:55:00,221.23,221.34,220.97,221.08,4159.0,221.23,221.34,220.97,221.08,4159.0
2018-10-04 15:00:00,221.17,221.38,221.16,221.22,300.0,221.17,221.38,221.16,221.22,300.0
2018-10-04 15:05:00,221.32,221.37,221.1,221.1,1828.0,221.32,221.37,221.1,221.1,1828.0
2018-10-04 15:10:00,221.22,221.22,220.76,220.76,1400.0,221.22,221.22,220.76,220.76,1400.0
2018-10-04 15:15:00,220.87,220.94,220.87,220.9,780.0,220.87,220.94,220.87,220.9,780.0
2018-10-04 15:20:00,220.79,220.8,220.78,220.8,300.0,220.79,220.8,220.78,220.8,300.0
2018-10-04 15:25:00,220.61,220.78,220.5,220.5,1358.0,220.61,220.78,220.5,220.5,1358.0
2018-10-04 15:30:00,220.44,221.13,220.44,220.81,1700.0,220.44,221.13,220.44,220.81,1700.0
2018-10-04 15:35:00,220.8,221.0,220.71,220.74,3700.0,220.8,221.0,220.71,220.74,3700.0
2018-10-04 15:40:00,220.76,220.96,220.76,220.96,900.0,220.76,220.96,220.76,220.96,900.0
2018-10-04 15:45:00,220.95,221.47,220.95,221.44,2353.0,220.95,221.47,220.95,221.44,2353.0
2018-10-04 15:50:00,221.34,221.46,221.1,221.33,3400.0,221.34,221.46,221.1,221.33,3400.0
2018-10-04 15:55:00,221.29,221.45,221.2,221.23,3476.0,221.29,221.45,221.2,221.23,3476.0
2018-10-05 09:30:00,221.68,222.32,220.77,220.96,2343.0,221.68,222.32,220.77,220.96,2343.0
2018-10-05 09:35:00,220.61,221.72,220.61,221.72,500.0,220.61,221.72,220.61,221.72,500.0
2018-10-05 09:40:00,222.67,222.83,222.62,222.62,800.0,222.67,222.83,222.62,222.62,800.0
2018-10-05 09:45:00,223.66,224.72,223.66,224.41,16300.0,223.66,224.72,223.66,224.41,16300.0
2018-10-05 09:50:00,223.8,223.99,223.63,223.99,1200.0,223.8,223.99,223.63,223.99,1200.0
2018-10-05 09:55:00,223.04,223.6,223.04,223.31,800.0,223.04,223.6,223.04,223.31,800.0
2018-10-05 10:00:00,223.79,223.83,222.85,223.08,1535.0,223.79,223.83,222.85,223.08,1535.0
2018-10-05 10:05:00,222.97,222.98,222.66,222.66,1000.0,222.97,222.98,222.66,222.66,1000.0
2018-10-05 10:10:00,222.66,222.66,222.66,222.66,200.0,222.66,222.66,222.66,222.66,200.0
2018-10-05 10:15:00,222.76,223.29,222.54,222.54,1400.0,222.76,223.29,222.54,222.54,1400.0
2018-10-05 10:20:00,222.86,223.16,222.86,223.16,300.0,222.86,223.16,222.86,223.16,300.0
2018-10-05 10:25:00,223.0,223.15,223.0,223.01,1300.0,223.0,223.15,223.0,223.01,1300.0
2018-10-05 10:30:00,222.22,222.22,222.06,222.06,700.0,222.22,222.22,222.06,222.06,700.0
2018-10-05 10:35:00,221.26,221.9,221.26,221.9,300.0,221.26,221.9,221.26,221.9,300.0
2018-10-05 10:40:00,221.9,222.12,221.9,222.07,524.0,221.9,222.12,221.9,222.07,524.0
2018-10-05 10:45:00,221.78,221.79,221.78,221.79,500.0,221.78,221.79,221.78,221.79,500.0
2018-10-05 10:50:00,221.87,221.87,221.87,221.87,100.0,221.87,221.87,221.87,221.87,100.0
2018-10-05 10:55:00,221.87,222.97,221.82,222.97,1133.0,221.87,222.97,221.82,222.97,1133.0
2018-10-05 11:00:00,222.88,222.88,222.88,222.88,100.0,222.88,222.88,222.88,222.88,100.0
2018-10-05 11:05:00,223.0,223.0,221.94,221.94,200.0,223.0,223.0,221.94,221.94,200.0
2018-10-05 11:10:00,222.42,222.42,221.52,221.52,1015.0,222.42,222.42,221.52,221.52,1015.0
2018-10-05 11:15:00,221.11,221.29,220.68,220.68,800.0,221.11,221.29,220.68,220.68,800.0
2018-10-05 11:20:00,220.62,220.86,220.6,220.86,1867.0,220.62,220.86,220.6,220.86,1867.0
2018-10-05 11:25:00,221.01,221.04,220.68,221.03,1600.0,221.01,221.04,220.68,221.03,1600.0
2018-10-05 11:30:00,221.03,221.03,221.03,221.03,0.0,221.03,221.03,221.03,221.03,0.0
2018-10-05 11:35:00,220.59,220.68,220.49,220.5,700.0,220.59,220.68,220.49,220.5,700.0
2018-10-05 11:40:00,220.31,220.31,218.92,219.57,2691.0,220.31,220.31,218.92,219.57,2691.0
2018-10-05 11:45:00,219.53,219.53,219.52,219.53,100.0,219.53,219.53,219.52,219.53,100.0
2018-10-05 11:50:00,219.53,219.53,219.53,219.53,0.0,219.53,219.53,219.53,219.53,0.0
2018-10-05 11:55:00,219.25,219.25,219.05,219.05,586.0,219.25,219.25,219.05,219.05,586.0
2018-10-05 12:00:00,219.3,219.72,219.15,219.72,1100.0,219.3,219.72,219.15,219.72,1100.0
2018-10-05 12:05:00,219.72,220.05,219.46,220.03,2500.0,219.72,220.05,219.46,220.03,2500.0
2018-10-05 12:10:00,219.99,219.99,219.43,219.44,3917.0,219.99,219.99,219.43,219.44,3917.0
2018-10-05 12:15:00,219.44,219.5,219.44,219.49,1300.0,219.44,219.5,219.44,219.49,1300.0
2018-10-05 12:20:00,219.52,219.78,219.41,219.78,400.0,219.52,219.78,219.41,219.78,400.0
2018-10-05 12:25:00,219.84,219.88,219.8,219.88,500.0,219.84,219.88,219.8,219.88,500.0
2018-10-05 12:30:00,219.8,219.8,219.43,219.43,1200.0,219.8,219.8,219.43,219.43,1200.0
2018-10-05 12:35:00,219.04,219.18,218.94,219.18,4100.0,219.04,219.18,218.94,219.18,4100.0
2018-10-05 12:40:00,218.9,218.97,218.73,218.92,2800.0,218.9,218.97,218.73,218.92,2800.0
2018-10-05 12:45:00,218.94,219.02,218.84,218.84,600.0,218.94,219.02,218.84,218.84,600.0
2018-10-05 12:50:00,218.84,218.84,218.84,218.84,0.0,218.84,218.84,218.84,218.84,0.0
2018-10-05 12:55:00,218.86,219.06,218.76,218.76,1000.0,218.86,219.06,218.76,218.76,1000.0
2018-10-05 13:00:00,218.76,218.76,218.32,218.67,1400.0,218.76,218.76,218.32,218.67,1400.0
2018-10-05 13:05:00,218.48,218.48,217.73,217.86,2961.0,218.48,218.48,217.73,217.86,2961.0
2018-10-05 13:10:00,217.86,218.22,217.79,218.09,6609.0,217.86,218.22,217.79,218.09,6609.0
2018-10-05 13:15:00,218.14,218.56,217.99,218.34,5780.0,218.14,218.56,217.99,218.34,5780.0
2018-10-05 13:20:00,218.4,218.67,218.11,218.35,2540.0,218.4,218.67,218.11,218.35,2540.0
2018-10-05 13:25:00,218.53,218.72,218.13,218.29,2504.0,218.53,218.72,218.13,218.29,2504.0
2018-10-05 13:30:00,218.51,218.58,218.51,218.58,800.0,218.51,218.58,218.51,218.58,800.0
2018-10-05 13:35:00,218.62,218.62,218.61,218.62,300.0,218.62,218.62,218.61,218.62,300.0
2018-10-05 13:40:00,218.99,219.22,218.93,218.96,4615.0,218.99,219.22,218.93,218.96,4615.0
2018-10-05 13:45:00,218.96,218.96,218.96,218.96,0.0,218.96,218.96,218.96,218.96,0.0
2018-10-05 13:50:00,219.23,220.08,219.23,219.78,1800.0,219.23,220.08,219.23,219.78,1800.0
2018-10-05 13:55:00,219.96,220.25,219.83,220.22,1200.0,219.96,220.25,219.83,220.22,1200.0
2018-10-05 14:00:00,220.03,220.19,219.88,220.05,5457.0,220.03,220.19,219.88,220.05,5457.0
2018-10-05 14:05:00,220.05,220.26,219.78,219.97,5022.0,220.05,220.26,219.78,219.97,5022.0
2018-10-05 14:10:00,220.19,220.19,220.16,220.16,500.0,220.19,220.19,220.16,220.16,500.0
2018-10-05 14:15:00,220.01,220.61,220.0,220.29,1800.0,220.01,220.61,220.0,220.29,1800.0
2018-10-05 14:20:00,220.5,220.79,220.49,220.5,2763.0,220.5,220.79,220.49,220.5,2763.0
2018-10-05 14:25:00,220.5,220.81,220.5,220.81,500.0,220.5,220.81,220.5,220.81,500.0
2018-10-05 14:30:00,220.84,220.84,220.65,220.65,400.0,220.84,220.84,220.65,220.65,400.0
2018-10-05 14:35:00,220.83,220.83,220.55,220.78,2035.0,220.83,220.83,220.55,220.78,2035.0
2018-10-05 14:40:00,220.99,221.36,220.84,221.36,1000.0,220.99,221.36,220.84,221.36,1000.0
2018-10-05 14:45:00,220.64,220.64,220.64,220.64,100.0,220.64,220.64,220.64,220.64,100.0
2018-10-05 14:50:00,221.42,221.42,220.64,221.07,1100.0,221.42,221.42,220.64,221.07,1100.0
2018-10-05 14:55:00,221.28,221.43,220.74,221.11,3414.0,221.28,221.43,220.74,221.11,3414.0
2018-10-05 15:00:00,221.3,221.3,221.05,221.1,800.0,221.3,221.3,221.05,221.1,800.0
2018-10-05 15:05:00,221.12,221.43,221.12,221.42,2383.0,221.12,221.43,221.12,221.42,2383.0
2018-10-05 15:10:00,221.15,221.33,220.84,221.33,5820.0,221.15,221.33,220.84,221.33,5820.0
2018-10-05 15:15:00,221.41,221.79,221.37,221.79,300.0,221.41,221.79,221.37,221.79,300.0
2018-10-05 15:20:00,221.55,221.87,221.38,221.73,4700.0,221.55,221.87,221.38,221.73,4700.0
2018-10-05 15:25:00,221.56,221.66,221.01,221.18,2000.0,221.56,221.66,221.01,221.18,2000.0
2018-10-05 15:30:00,221.11,221.11,220.62,220.62,1100.0,221.11,221.11,220.62,220.62,1100.0
2018-10-05 15:35:00,220.61,220.89,220.61,220.89,1000.0,220.61,220.89,220.61,220.89,1000.0
2018-10-05 15:40:00,220.79,220.99,220.66,220.99,1645.0,220.79,220.99,220.66,220.99,1645.0
2018-10-05 15:45:00,220.87,221.47,220.87,221.28,1800.0,220.87,221.47,220.87,221.28,1800.0
2018-10-05 15:50:00,221.22,221.22,220.78,221.05,4384.0,221.22,221.22,220.78,221.05,4384.0
2018-10-05 15:55:00,221.16,221.16,220.52,220.52,5346.0,221.16,221.16,220.52,220.52,5346.0
2018-10-08 09:30:00,219.1,219.17,217.46,217.46,3347.0,219.1,219.17,217.46,217.46,3347.0
2018-10-08 09:35:00,217.91,217.91,217.91,217.91,200.0,217.91,217.91,217.91,217.91,200.0
2018-10-08 09:40:00,219.0,219.69,219.0,219.69,1360.0,219.0,219.69,219.0,219.69,1360.0
2018-10-08 09:45:00,219.69,219.69,219.69,219.69,0.0,219.69,219.69,219.69,219.69,0.0
2018-10-08 09:50:00,220.0,220.32,220.0,220.32,625.0,220.0,220.32,220.0,220.32,625.0
2018-10-08 09:55:00,220.32,220.32,220.32,220.32,0.0,220.32,220.32,220.32,220.32,0.0
2018-10-08 10:00:00,220.25,220.25,218.98,218.99,1600.0,220.25,220.25,218.98,218.99,1600.0
2018-10-08 10:05:00,219.26,219.44,219.26,219.3,400.0,219.26,219.44,219.26,219.3,400.0
2018-10-08 10:10:00,219.45,220.18,219.41,220.18,19800.0,219.45,220.18,219.41,220.18,19800.0
2018-10-08 10:15:00,220.0,220.17,219.99,220.17,500.0,220.0,220.17,219.99,220.17,500.0
2018-10-08 10:20:00,220.17,220.17,220.17,220.17,0.0,220.17,220.17,220.17,220.17,0.0
2018-10-08 10:25:00,220.6,221.14,219.98,220.16,2600.0,220.6,221.14,219.98,220.16,2600.0
2018-10-08 10:30:00,220.11,220.11,219.71,219.98,1100.0,220.11,220.11,219.71,219.98,1100.0
2018-10-08 10:35:00,219.33,219.33,219.18,219.18,200.0,219.33,219.33,219.18,219.18,200.0
2018-10-08 10:40:00,218.99,218.99,218.99,218.99,400.0,218.99,218.99,218.99,218.99,400.0
2018-10-08 10:45:00,218.98,218.98,218.78,218.79,700.0,218.98,218.98,218.78,218.79,700.0
2018-10-08 10:50:00,218.99,218.99,218.82,218.83,200.0,218.99,218.99,218.82,218.83,200.0
2018-10-08 10:55:00,218.83,219.05,218.65,219.05,400.0,218.83,219.05,218.65,219.05,400.0
2018-10-08 11:00:00,218.7,219.12,218.38,218.38,4100.0,218.7,219.12,218.38,218.38,4100.0
2018-10-08 11:05:00,218.2,218.2,217.28,217.29,1205.0,218.2,218.2,217.28,217.29,1205.0
2018-10-08 11:10:00,217.5,217.75,217.5,217.75,400.0,217.5,217.75,217.5,217.75,400.0
2018-10-08 11:15:00,217.47,217.47,217.2,217.21,900.0,217.47,217.47,217.2,217.21,900.0
2018-10-08 11:20:00,217.14,217.29,216.82,216.95,2699.0,217.14,217.29,216.82,216.95,2699.0
2018-10-08 11:25:00,216.84,217.03,216.41,216.41,1714.0,216.84,217.03,216.41,216.41,1714.0
2018-10-08 11:30:00,216.42,216.45,215.74,215.74,1200.0,216.42,216.45,215.74,215.74,1200.0
2018-10-08 11:35:00,215.86,216.25,215.54,215.65,2638.0,215.86,216.25,215.54,215.65,2638.0
2018-10-08 11:40:00,215.47,215.47,215.47,215.47,100.0,215.47,215.47,215.47,215.47,100.0
2018-10-08 11:45:00,215.1,215.84,214.8,215.84,2705.0,215.1,215.84,214.8,215.84,2705.0
2018-10-08 11:50:00,215.93,216.13,215.93,216.12,1400.0,215.93,216.13,215.93,216.12,1400.0
2018-10-08 11:55:00,216.23,216.31,216.07,216.3,800.0,216.23,216.31,216.07,216.3,800.0
2018-10-08 12:00:00,216.14,216.15,216.08,216.09,750.0,216.14,216.15,216.08,216.09,750.0
2018-10-08 12:05:00,215.85,215.85,215.65,215.65,300.0,215.85,215.85,215.65,215.65,300.0
2018-10-08 12:10:00,215.02,215.43,215.02,215.43,1600.0,215.02,215.43,215.02,215.43,1600.0
2018-10-08 12:15:00,215.74,215.74,214.5,214.5,1600.0,215.74,215.74,214.5,214.5,1600.0
2018-10-08 12:20:00,214.79,214.85,214.79,214.85,600.0,214.79,214.85,214.79,214.85,600.0
2018-10-08 12:25:00,215.19,215.34,215.19,215.25,700.0,215.19,215.34,215.19,215.25,700.0
2018-10-08 12:30:00,215.12,215.12,214.6,214.61,1400.0,215.12,215.12,214.6,214.61,1400.0
2018-10-08 12:35:00,214.61,215.37,214.6,215.16,1870.0,214.61,215.37,214.6,215.16,1870.0
2018-10-08 12:40:00,215.38,215.77,215.38,215.59,1473.0,215.38,215.77,215.38,215.59,1473.0
2018-10-08 12:45:00,215.5,215.59,215.23,215.23,700.0,215.5,215.59,215.23,215.23,700.0
2018-10-08 12:50:00,215.23,215.23,215.23,215.23,0.0,215.23,215.23,215.23,215.23,0.0
2018-10-08 12:55:00,215.23,215.23,215.23,215.23,0.0,215.23,215.23,215.23,215.23,0.0
2018-10-08 13:00:00,215.24,215.24,214.98,214.99,608.0,215.24,215.24,214.98,214.99,608.0
2018-10-08 13:05:00,215.36,215.53,215.23,215.53,1200.0,215.36,215.53,215.23,215.53,1200.0
2018-10-08 13:10:00,215.69,215.69,215.16,215.16,1100.0,215.69,215.69,215.16,215.16,1100.0
2018-10-08 13:15:00,214.76,214.76,214.26,214.26,201.0,214.76,214.76,214.26,214.26,201.0
2018-10-08 13:20:00,214.75,215.0,214.58,214.58,1100.0,214.75,215.0,214.58,214.58,1100.0
2018-10-08 13:25:00,214.99,215.03,214.98,214.98,1700.0,214.99,215.03,214.98,214.98,1700.0
2018-10-08 13:30:00,215.02,215.37,215.02,215.16,1667.0,215.02,215.37,215.02,215.16,1667.0
2018-10-08 13:35:00,215.31,215.74,215.31,215.73,1300.0,215.31,215.74,215.31,215.73,1300.0
2018-10-08 13:40:00,215.79,215.81,215.59,215.8,1603.0,215.79,215.81,215.59,215.8,1603.0
2018-10-08 13:45:00,215.83,215.83,215.69,215.7,1500.0,215.83,215.83,215.69,215.7,1500.0
2018-10-08 13:50:00,215.7,216.0,215.69,216.0,1376.0,215.7,216.0,215.69,216.0,1376.0
2018-10-08 13:55:00,215.82,215.86,215.23,215.55,2374.0,215.82,215.86,215.23,215.55,2374.0
2018-10-08 14:00:00,215.2,215.2,215.2,215.2,100.0,215.2,215.2,215.2,215.2,100.0
2018-10-08 14:05:00,215.58,215.85,215.46,215.85,2200.0,215.58,215.85,215.46,215.85,2200.0
2018-10-08 14:10:00,215.88,215.92,215.86,215.86,1000.0,215.88,215.92,215.86,215.86,1000.0
2018-10-08 14:15:00,216.02,216.02,216.02,216.02,100.0,216.02,216.02,216.02,216.02,100.0
2018-10-08 14:20:00,216.24,216.81,216.24,216.47,1460.0,216.24,216.81,216.24,216.47,1460.0
2018-10-08 14:25:00,216.41,216.6,216.41,216.51,900.0,216.41,216.6,216.41,216.51,900.0
2018-10-08 14:30:00,216.67,217.79,216.67,216.9,3400.0,216.67,217.79,216.67,216.9,3400.0
2018-10-08 14:35:00,216.83,217.11,216.83,216.92,800.0,216.83,217.11,216.83,216.92,800.0
2018-10-08 14:40:00,217.1,217.2,217.02,217.14,1200.0,217.1,217.2,217.02,217.14,1200.0
2018-10-08 14:45:00,217.27,218.1,217.27,218.1,1700.0,217.27,218.1,217.27,218.1,1700.0
2018-10-08 14:50:00,218.14,218.15,217.67,217.68,1120.0,218.14,218.15,217.67,217.68,1120.0
2018-10-08 14:55:00,217.71,217.83,217.69,217.83,300.0,217.71,217.83,217.69,217.83,300.0
2018-10-08 15:00:00,217.98,218.56,217.88,218.56,1200.0,217.98,218.56,217.88,218.56,1200.0
2018-10-08 15:05:00,218.11,218.19,217.84,217.84,1100.0,218.11,218.19,217.84,217.84,1100.0
2018-10-08 15:10:00,218.01,218.06,218.01,218.06,200.0,218.01,218.06,218.01,218.06,200.0
2018-10-08 15:15:00,218.06,218.26,218.02,218.02,1898.0,218.06,218.26,218.02,218.02,1898.0
2018-10-08 15:20:00,218.02,218.02,217.35,217.35,500.0,218.02,218.02,217.35,217.35,500.0
2018-10-08 15:25:00,217.39,217.54,217.12,217.22,1515.0,217.39,217.54,217.12,217.22,1515.0
2018-10-08 15:30:00,217.29,217.47,217.16,217.16,1900.0,217.29,217.47,217.16,217.16,1900.0
2018-10-08 15:35:00,217.1,217.29,216.99,217.1,5646.0,217.1,217.29,216.99,217.1,5646.0
2018-10-08 15:40:00,217.08,217.3,216.99,217.13,2700.0,217.08,217.3,216.99,217.13,2700.0
2018-10-08 15:45:00,217.17,217.33,217.09,217.21,6798.0,217.17,217.33,217.09,217.21,6798.0
2018-10-08 15:50:00,217.22,217.22,216.92,217.02,3714.0,217.22,217.22,216.92,217.02,3714.0
2018-10-08 15:55:00,217.13,217.13,216.59,216.59,5441.0,217.13,217.13,216.59,216.59,5441.0
2018-10-09 09:30:00,215.7,216.31,214.88,216.12,5150.0,215.7,216.31,214.88,216.12,5150.0
2018-10-09 09:35:00,216.82,218.9,216.82,218.9,800.0,216.82,218.9,216.82,218.9,800.0
2018-10-09 09:40:00,218.9,218.9,218.9,218.9,100.0,218.9,218.9,218.9,218.9,100.0
2018-10-09 09:45:00,217.68,218.21,216.66,216.94,3000.0,217.68,218.21,216.66,216.94,3000.0
2018-10-09 09:50:00,217.02,217.89,217.02,217.89,1800.0,217.02,217.89,217.02,217.89,1800.0
2018-10-09 09:55:00,217.42,217.85,217.25,217.85,1500.0,217.42,217.85,217.25,217.85,1500.0
2018-10-09 10:00:00,217.85,218.25,217.84,217.84,11800.0,217.85,218.25,217.84,217.84,11800.0
2018-10-09 10:05:00,217.85,217.85,216.93,216.93,1700.0,217.85,217.85,216.93,216.93,1700.0
2018-10-09 10:10:00,217.05,217.05,216.75,216.75,400.0,217.05,217.05,216.75,216.75,400.0
2018-10-09 10:15:00,216.81,217.33,216.57,217.32,900.0,216.81,217.33,216.57,217.32,900.0
2018-10-09 10:20:00,217.85,218.12,217.61,217.76,12530.0,217.85,218.12,217.61,217.76,12530.0
2018-10-09 10:25:00,217.61,218.18,217.61,217.97,7563.0,217.61,218.18,217.61,217.97,7563.0
2018-10-09 10:30:00,218.06,218.06,217.52,217.72,700.0,218.06,218.06,217.52,217.72,700.0
2018-10-09 10:35:00,217.81,218.23,217.74,217.82,4268.0,217.81,218.23,217.74,217.82,4268.0
2018-10-09 10:40:00,217.79,218.08,217.72,218.02,3000.0,217.79,218.08,217.72,218.02,3000.0
2018-10-09 10:45:00,217.98,218.11,217.9,218.11,700.0,217.98,218.11,217.9,218.11,700.0
2018-10-09 10:50:00,218.12,218.12,216.92,217.15,1800.0,218.12,218.12,216.92,217.15,1800.0
2018-10-09 10:55:00,217.23,217.23,217.23,217.23,100.0,217.23,217.23,217.23,217.23,100.0
2018-10-09 11:00:00,217.63,217.63,217.32,217.36,800.0,217.63,217.63,217.32,217.36,800.0
2018-10-09 11:05:00,217.55,217.87,217.55,217.63,1400.0,217.55,217.87,217.55,217.63,1400.0
2018-10-09 11:10:00,217.49,217.73,217.37,217.73,1100.0,217.49,217.73,217.37,217.73,1100.0
2018-10-09 11:15:00,217.58,217.73,217.57,217.73,700.0,217.58,217.73,217.57,217.73,700.0
2018-10-09 11:20:00,217.77,218.0,217.77,218.0,800.0,217.77,218.0,217.77,218.0,800.0
2018-10-09 11:25:00,218.0,218.18,217.78,218.14,3000.0,218.0,218.18,217.78,218.14,3000.0
2018-10-09 11:30:00,218.4,218.4,218.15,218.15,6300.0,218.4,218.4,218.15,218.15,6300.0
2018-10-09 11:35:00,218.23,218.39,218.07,218.14,3560.0,218.23,218.39,218.07,218.14,3560.0
2018-10-09 11:40:00,217.72,217.72,217.72,217.72,100.0,217.72,217.72,217.72,217.72,100.0
2018-10-09 11:45:00,217.7,217.89,217.38,217.89,1200.0,217.7,217.89,217.38,217.89,1200.0
2018-10-09 11:50:00,217.97,218.04,217.39,217.39,1200.0,217.97,218.04,217.39,217.39,1200.0
2018-10-09 11:55:00,217.35,217.71,217.35,217.71,557.0,217.35,217.71,217.35,217.71,557.0
2018-10-09 12:00:00,217.71,217.71,217.71,217.71,0.0,217.71,217.71,217.71,217.71,0.0
2018-10-09 12:05:00,217.43,217.43,217.09,217.09,700.0,217.43,217.43,217.09,217.09,700.0
2018-10-09 12:10:00,217.09,217.28,216.82,216.82,600.0,217.09,217.28,216.82,216.82,600.0
2018-10-09 12:15:00,216.52,216.52,216.52,216.52,100.0,216.52,216.52,216.52,216.52,100.0
2018-10-09 12:20:00,216.64,216.77,216.53,216.71,800.0,216.64,216.77,216.53,216.71,800.0
2018-10-09 12:25:00,216.88,217.01,216.82,216.82,800.0,216.88,217.01,216.82,216.82,800.0
2018-10-09 12:30:00,216.68,216.68,216.68,216.68,200.0,216.68,216.68,216.68,216.68,200.0
2018-10-09 12:35:00,216.68,216.96,216.54,216.95,1100.0,216.68,216.96,216.54,216.95,1100.0
2018-10-09 12:40:00,216.93,216.93,216.72,216.8,700.0,216.93,216.93,216.72,216.8,700.0
2018-10-09 12:45:00,216.49,216.73,216.41,216.41,1400.0,216.49,216.73,216.41,216.41,1400.0
2018-10-09 12:50:00,216.41,216.41,216.41,216.41,0.0,216.41,216.41,216.41,216.41,0.0
2018-10-09 12:55:00,216.27,216.45,216.27,216.45,600.0,216.27,216.45,216.27,216.45,600.0
2018-10-09 13:00:00,216.27,216.27,215.59,215.59,1000.0,216.27,216.27,215.59,215.59,1000.0
2018-10-09 13:05:00,215.6,216.1,215.6,216.1,332.0,215.6,216.1,215.6,216.1,332.0
2018-10-09 13:10:00,216.05,216.73,216.04,216.7,1408.0,216.05,216.73,216.04,216.7,1408.0
2018-10-09 13:15:00,216.63,216.71,216.61,216.61,1000.0,216.63,216.71,216.61,216.61,1000.0
2018-10-09 13:20:00,216.66,216.74,216.64,216.65,400.0,216.66,216.74,216.64,216.65,400.0
2018-10-09 13:25:00,216.52,216.52,216.48,216.48,400.0,216.52,216.52,216.48,216.48,400.0
2018-10-09 13:30:00,216.28,216.5,216.28,216.5,300.0,216.28,216.5,216.28,216.5,300.0
2018-10-09 13:35:00,216.5,216.6,216.42,216.5,900.0,216.5,216.6,216.42,216.5,900.0
2018-10-09 13:40:00,216.39,216.54,216.1,216.1,1200.0,216.39,216.54,216.1,216.1,1200.0
2018-10-09 13:45:00,216.11,216.5,216.11,216.5,1001.0,216.11,216.5,216.11,216.5,1001.0
2018-10-09 13:50:00,216.51,216.51,216.18,216.18,200.0,216.51,216.51,216.18,216.18,200.0
2018-10-09 13:55:00,216.51,217.12,216.51,217.09,1108.0,216.51,217.12,216.51,217.09,1108.0
2018-10-09 14:00:00,216.74,216.77,216.6,216.77,1166.0,216.74,216.77,216.6,216.77,1166.0
2018-10-09 14:05:00,216.58,216.88,216.43,216.88,900.0,216.58,216.88,216.43,216.88,900.0
2018-10-09 14:10:00,217.32,217.32,216.92,216.93,600.0,217.32,217.32,216.92,216.93,600.0
2018-10-09 14:15:00,216.92,216.92,216.52,216.52,400.0,216.92,216.92,216.52,216.52,400.0
2018-10-09 14:20:00,216.68,216.83,216.46,216.46,2000.0,216.68,216.83,216.46,216.46,2000.0
2018-10-09 14:25:00,216.29,216.35,216.17,216.17,1600.0,216.29,216.35,216.17,216.17,1600.0
2018-10-09 14:30:00,216.27,216.27,216.17,216.18,300.0,216.27,216.27,216.17,216.18,300.0
2018-10-09 14:35:00,216.09,216.32,215.98,215.98,600.0,216.09,216.32,215.98,215.98,600.0
2018-10-09 14:40:00,216.16,216.41,215.95,216.33,6400.0,216.16,216.41,215.95,216.33,6400.0
2018-10-09 14:45:00,216.23,216.31,216.03,216.11,2000.0,216.23,216.31,216.03,216.11,2000.0
2018-10-09 14:50:00,216.11,216.68,216.11,216.68,1500.0,216.11,216.68,216.11,216.68,1500.0
2018-10-09 14:55:00,216.88,217.03,216.87,217.03,1700.0,216.88,217.03,216.87,217.03,1700.0
2018-10-09 15:00:00,217.19,217.19,216.95,216.96,600.0,217.19,217.19,216.95,216.96,600.0
2018-10-09 15:05:00,216.86,216.99,216.82,216.88,689.0,216.86,216.99,216.82,216.88,689.0
2018-10-09 15:10:00,216.85,217.06,216.68,217.06,1000.0,216.85,217.06,216.68,217.06,1000.0
2018-10-09 15:15:00,216.93,216.94,216.67,216.71,2200.0,216.93,216.94,216.67,216.71,2200.0
2018-10-09 15:20:00,216.71,216.71,216.25,216.26,1000.0,216.71,216.71,216.25,216.26,1000.0
2018-10-09 15:25:00,216.27,216.42,216.07,216.14,4006.0,216.27,216.42,216.07,216.14,4006.0
2018-10-09 15:30:00,216.05,216.12,216.01,216.03,1970.0,216.05,216.12,216.01,216.03,1970.0
2018-10-09 15:35:00,216.05,216.23,215.94,216.1,2700.0,216.05,216.23,215.94,216.1,2700.0
2018-10-09 15:40:00,216.1,216.1,215.89,216.05,4604.0,216.1,216.1,215.89,216.05,4604.0
2018-10-09 15:45:00,216.02,216.3,216.02,216.26,6607.0,216.02,216.3,216.02,216.26,6607.0
2018-10-09 15:50:00,216.2,216.22,215.82,215.86,5100.0,216.2,216.22,215.82,215.86,5100.0
2018-10-09 15:55:00,215.99,216.01,215.69,215.8,7816.0,215.99,216.01,215.69,215.8,7816.0
2018-10-10 09:30:00,215.46,215.46,215.34,215.34,2022.0,215.46,215.46,215.34,215.34,2022.0
2018-10-10 09:35:00,215.34,215.34,213.24,213.24,5969.0,215.34,215.34,213.24,213.24,5969.0
2018-10-10 09:40:00,213.15,213.24,212.0,212.89,4936.0,213.15,213.24,212.0,212.89,4936.0
2018-10-10 09:45:00,212.56,212.56,211.96,212.3,1336.0,212.56,212.56,211.96,212.3,1336.0
2018-10-10 09:50:00,211.68,211.68,210.92,211.25,2720.0,211.68,211.68,210.92,211.25,2720.0
2018-10-10 09:55:00,211.25,211.25,210.0,210.37,3458.0,211.25,211.25,210.0,210.37,3458.0
2018-10-10 10:00:00,210.25,210.38,209.6,209.68,2855.0,210.25,210.38,209.6,209.68,2855.0
2018-10-10 10:05:00,209.94,210.25,209.71,210.25,2700.0,209.94,210.25,209.71,210.25,2700.0
2018-10-10 10:10:00,209.79,211.16,209.79,210.7,2800.0,209.79,211.16,209.79,210.7,2800.0
2018-10-10 10:15:00,210.29,211.22,210.29,211.22,3756.0,210.29,211.22,210.29,211.22,3756.0
2018-10-10 10:20:00,211.4,211.85,211.39,211.85,1500.0,211.4,211.85,211.39,211.85,1500.0
2018-10-10 10:25:00,211.78,211.78,211.25,211.31,3200.0,211.78,211.78,211.25,211.31,3200.0
2018-10-10 10:30:00,211.16,211.48,210.98,210.98,1348.0,211.16,211.48,210.98,210.98,1348.0
2018-10-10 10:35:00,211.36,211.36,211.05,211.05,300.0,211.36,211.36,211.05,211.05,300.0
2018-10-10 10:40:00,211.05,211.56,211.04,211.11,1100.0,211.05,211.56,211.04,211.11,1100.0
2018-10-10 10:45:00,211.28,211.37,210.76,210.76,4067.0,211.28,211.37,210.76,210.76,4067.0
2018-10-10 10:50:00,210.99,211.41,210.99,211.41,1400.0,210.99,211.41,210.99,211.41,1400.0
2018-10-10 10:55:00,211.17,211.17,210.87,211.0,1600.0,211.17,211.17,210.87,211.0,1600.0
2018-10-10 11:00:00,210.84,210.85,210.49,210.58,1400.0,210.84,210.85,210.49,210.58,1400.0
2018-10-10 11:05:00,210.28,210.28,209.98,209.98,400.0,210.28,210.28,209.98,209.98,400.0
2018-10-10 11:10:00,209.81,210.45,209.81,210.1,2650.0,209.81,210.45,209.81,210.1,2650.0
2018-10-10 11:15:00,209.95,210.03,209.8,209.8,500.0,209.95,210.03,209.8,209.8,500.0
2018-10-10 11:20:00,209.63,209.63,209.46,209.61,700.0,209.63,209.63,209.46,209.61,700.0
2018-10-10 11:25:00,209.8,210.76,209.74,210.76,986.0,209.8,210.76,209.74,210.76,986.0
2018-10-10 11:30:00,210.88,210.88,210.33,210.34,1200.0,210.88,210.88,210.33,210.34,1200.0
2018-10-10 11:35:00,210.33,210.33,210.02,210.02,900.0,210.33,210.33,210.02,210.02,900.0
2018-10-10 11:40:00,210.09,210.6,210.09,210.6,3000.0,210.09,210.6,210.09,210.6,3000.0
2018-10-10 11:45:00,210.64,211.07,210.64,211.07,1200.0,210.64,211.07,210.64,211.07,1200.0
2018-10-10 11:50:00,210.99,210.99,210.52,210.69,2058.0,210.99,210.99,210.52,210.69,2058.0
2018-10-10 11:55:00,210.93,210.93,210.63,210.67,600.0,210.93,210.93,210.63,210.67,600.0
2018-10-10 12:00:00,210.7,210.76,210.69,210.7,550.0,210.7,210.76,210.69,210.7,550.0
2018-10-10 12:05:00,210.65,210.65,210.01,210.22,3500.0,210.65,210.65,210.01,210.22,3500.0
2018-10-10 12:10:00,210.3,210.75,210.3,210.75,600.0,210.3,210.75,210.3,210.75,600.0
2018-10-10 12:15:00,211.34,211.37,211.32,211.32,3500.0,211.34,211.37,211.32,211.32,3500.0
2018-10-10 12:20:00,211.46,211.5,211.06,211.1,5550.0,211.46,211.5,211.06,211.1,5550.0
2018-10-10 12:25:00,211.06,211.06,210.87,210.88,200.0,211.06,211.06,210.87,210.88,200.0
2018-10-10 12:30:00,210.84,210.84,210.52,210.52,700.0,210.84,210.84,210.52,210.52,700.0
2018-10-10 12:35:00,209.96,210.28,209.5,210.06,9073.0,209.96,210.28,209.5,210.06,9073.0
2018-10-10 12:40:00,209.89,210.18,209.89,210.03,3180.0,209.89,210.18,209.89,210.03,3180.0
2018-10-10 12:45:00,210.18,210.7,210.18,210.66,1000.0,210.18,210.7,210.18,210.66,1000.0
2018-10-10 12:50:00,210.78,210.78,210.78,210.78,100.0,210.78,210.78,210.78,210.78,100.0
2018-10-10 12:55:00,210.88,211.35,210.62,210.62,2300.0,210.88,211.35,210.62,210.62,2300.0
2018-10-10 13:00:00,210.53,210.53,210.12,210.22,900.0,210.53,210.53,210.12,210.22,900.0
2018-10-10 13:05:00,210.24,210.33,210.24,210.33,300.0,210.24,210.33,210.24,210.33,300.0
2018-10-10 13:10:00,210.62,211.29,210.61,211.28,1100.0,210.62,211.29,210.61,211.28,1100.0
2018-10-10 13:15:00,211.08,211.08,210.9,211.05,2310.0,211.08,211.08,210.9,211.05,2310.0
2018-10-10 13:20:00,211.19,211.34,211.19,211.34,300.0,211.19,211.34,211.19,211.34,300.0
2018-10-10 13:25:00,211.35,211.35,211.13,211.29,600.0,211.35,211.35,211.13,211.29,600.0
2018-10-10 13:30:00,211.18,211.38,211.16,211.38,900.0,211.18,211.38,211.16,211.38,900.0
2018-10-10 13:35:00,211.36,211.39,211.16,211.39,900.0,211.36,211.39,211.16,211.39,900.0
2018-10-10 13:40:00,211.25,211.48,211.16,211.2,600.0,211.25,211.48,211.16,211.2,600.0
2018-10-10 13:45:00,211.31,211.45,211.3,211.39,400.0,211.31,211.45,211.3,211.39,400.0
2018-10-10 13:50:00,211.39,211.46,211.18,211.46,1600.0,211.39,211.46,211.18,211.46,1600.0
2018-10-10 13:55:00,211.32,211.38,211.09,211.38,1210.0,211.32,211.38,211.09,211.38,1210.0
2018-10-10 14:00:00,211.19,211.19,211.05,211.05,500.0,211.19,211.19,211.05,211.05,500.0
2018-10-10 14:05:00,210.98,210.98,210.53,210.53,1796.0,210.98,210.98,210.53,210.53,1796.0
2018-10-10 14:10:00,210.49,210.61,210.37,210.45,1800.0,210.49,210.61,210.37,210.45,1800.0
2018-10-10 14:15:00,210.41,210.61,210.3,210.61,5100.0,210.41,210.61,210.3,210.61,5100.0
2018-10-10 14:20:00,210.4,211.04,210.27,210.88,1900.0,210.4,211.04,210.27,210.88,1900.0
2018-10-10 14:25:00,210.92,210.98,210.89,210.98,700.0,210.92,210.98,210.89,210.98,700.0
2018-10-10 14:30:00,211.09,211.23,211.09,211.23,300.0,211.09,211.23,211.09,211.23,300.0
2018-10-10 14:35:00,211.0,211.0,210.57,210.64,1600.0,211.0,211.0,210.57,210.64,1600.0
2018-10-10 14:40:00,210.41,210.53,209.99,209.99,1500.0,210.41,210.53,209.99,209.99,1500.0
2018-10-10 14:45:00,210.09,210.24,210.06,210.21,800.0,210.09,210.24,210.06,210.21,800.0
2018-10-10 14:50:00,210.19,210.76,210.18,210.76,2794.0,210.19,210.76,210.18,210.76,2794.0
2018-10-10 14:55:00,210.64,210.85,210.44,210.71,800.0,210.64,210.85,210.44,210.71,800.0
2018-10-10 15:00:00,210.69,210.69,210.0,210.0,1000.0,210.69,210.69,210.0,210.0,1000.0
2018-10-10 15:05:00,209.99,210.13,209.59,209.59,1600.0,209.99,210.13,209.59,209.59,1600.0
2018-10-10 15:10:00,209.66,209.67,209.14,209.61,3500.0,209.66,209.67,209.14,209.61,3500.0
2018-10-10 15:15:00,209.47,209.47,209.0,209.03,700.0,209.47,209.47,209.0,209.03,700.0
2018-10-10 15:20:00,209.11,209.75,209.11,209.75,1000.0,209.11,209.75,209.11,209.75,1000.0
2018-10-10 15:25:00,209.56,209.88,209.37,209.87,1490.0,209.56,209.88,209.37,209.87,1490.0
2018-10-10 15:30:00,209.83,210.16,209.71,210.0,5400.0,209.83,210.16,209.71,210.0,5400.0
2018-10-10 15:35:00,209.72,209.72,209.22,209.22,1100.0,209.72,209.72,209.22,209.22,1100.0
2018-10-10 15:40:00,209.17,209.3,209.11,209.3,2200.0,209.17,209.3,209.11,209.3,2200.0
2018-10-10 15:45:00,209.25,209.69,208.91,209.66,4589.0,209.25,209.69,208.91,209.66,4589.0
2018-10-10 15:50:00,209.93,209.94,208.82,208.82,4971.0,209.93,209.94,208.82,208.82,4971.0
2018-10-10 15:55:00,208.87,208.88,207.94,208.22,13549.0,208.87,208.88,207.94,208.22,13549.0
2018-10-11 09:30:00,206.76,208.65,206.76,208.65,3128.0,206.76,208.65,206.76,208.65,3128.0
2018-10-11 09:35:00,207.73,207.96,207.64,207.96,600.0,207.73,207.96,207.64,207.96,600.0
2018-10-11 09:40:00,207.66,208.53,207.11,207.11,4250.0,207.66,208.53,207.11,207.11,4250.0
2018-10-11 09:45:00,207.28,209.14,207.12,209.14,2409.0,207.28,209.14,207.12,209.14,2409.0
2018-10-11 09:50:00,209.9,210.72,209.75,210.72,400.0,209.9,210.72,209.75,210.72,400.0
2018-10-11 09:55:00,210.09,211.45,209.52,210.07,3998.0,210.09,211.45,209.52,210.07,3998.0
2018-10-11 10:00:00,210.08,210.28,209.13,209.13,1700.0,210.08,210.28,209.13,209.13,1700.0
2018-10-11 10:05:00,209.04,209.1,207.93,208.02,3800.0,209.04,209.1,207.93,208.02,3800.0
2018-10-11 10:10:00,208.08,208.08,207.37,207.37,429.0,208.08,208.08,207.37,207.37,429.0
2018-10-11 10:15:00,208.12,208.14,207.47,207.47,800.0,208.12,208.14,207.47,207.47,800.0
2018-10-11 10:20:00,208.07,208.79,207.93,208.79,1400.0,208.07,208.79,207.93,208.79,1400.0
2018-10-11 10:25:00,208.95,209.3,208.95,209.3,1400.0,208.95,209.3,208.95,209.3,1400.0
2018-10-11 10:30:00,209.53,210.13,209.34,209.34,2300.0,209.53,210.13,209.34,209.34,2300.0
2018-10-11 10:35:00,209.67,210.11,209.53,209.53,1700.0,209.67,210.11,209.53,209.53,1700.0
2018-10-11 10:40:00,209.75,210.0,208.85,209.23,10095.0,209.75,210.0,208.85,209.23,10095.0
2018-10-11 10:45:00,209.23,209.23,209.23,209.23,0.0,209.23,209.23,209.23,209.23,0.0
2018-10-11 10:50:00,208.74,208.8,207.79,208.8,2648.0,208.74,208.8,207.79,208.8,2648.0
2018-10-11 10:55:00,208.09,208.13,207.8,207.81,1100.0,208.09,208.13,207.8,207.81,1100.0
2018-10-11 11:00:00,207.97,207.97,206.74,206.91,1780.0,207.97,207.97,206.74,206.91,1780.0
2018-10-11 11:05:00,206.48,207.69,206.22,206.59,2400.0,206.48,207.69,206.22,206.59,2400.0
2018-10-11 11:10:00,206.99,206.99,206.02,206.16,1478.0,206.99,206.99,206.02,206.16,1478.0
2018-10-11 11:15:00,206.05,206.05,206.04,206.05,100.0,206.05,206.05,206.04,206.05,100.0
2018-10-11 11:20:00,206.88,207.04,206.3,206.51,4259.0,206.88,207.04,206.3,206.51,4259.0
2018-10-11 11:25:00,206.85,206.85,206.55,206.55,200.0,206.85,206.85,206.55,206.55,200.0
2018-10-11 11:30:00,206.83,206.83,206.01,206.2,2500.0,206.83,206.83,206.01,206.2,2500.0
2018-10-11 11:35:00,206.53,206.54,205.06,205.91,2005.0,206.53,206.54,205.06,205.91,2005.0
2018-10-11 11:40:00,206.45,207.26,206.45,207.26,700.0,206.45,207.26,206.45,207.26,700.0
2018-10-11 11:45:00,207.25,208.14,207.08,208.14,2900.0,207.25,208.14,207.08,208.14,2900.0
2018-10-11 11:50:00,208.16,208.16,208.0,208.0,1200.0,208.16,208.16,208.0,208.0,1200.0
2018-10-11 11:55:00,207.79,208.15,207.15,207.15,4209.0,207.79,208.15,207.15,207.15,4209.0
2018-10-11 12:00:00,207.11,207.89,207.11,207.34,2900.0,207.11,207.89,207.11,207.34,2900.0
2018-10-11 12:05:00,207.5,207.8,207.15,207.56,1200.0,207.5,207.8,207.15,207.56,1200.0
2018-10-11 12:10:00,207.69,208.17,207.69,208.17,600.0,207.69,208.17,207.69,208.17,600.0
2018-10-11 12:15:00,208.36,208.57,208.17,208.17,4500.0,208.36,208.57,208.17,208.17,4500.0
2018-10-11 12:20:00,208.5,209.73,208.5,209.19,2688.0,208.5,209.73,208.5,209.19,2688.0
2018-10-11 12:25:00,209.41,209.41,208.98,209.07,1600.0,209.41,209.41,208.98,209.07,1600.0
2018-10-11 12:30:00,208.66,208.69,208.18,208.66,1600.0,208.66,208.69,208.18,208.66,1600.0
2018-10-11 12:35:00,208.57,208.58,208.23,208.24,1300.0,208.57,208.58,208.23,208.24,1300.0
2018-10-11 12:40:00,208.17,208.18,208.17,208.18,200.0,208.17,208.18,208.17,208.18,200.0
2018-10-11 12:45:00,208.44,208.45,207.65,207.79,2900.0,208.44,208.45,207.65,207.79,2900.0
2018-10-11 12:50:00,207.73,207.84,207.72,207.83,1200.0,207.73,207.84,207.72,207.83,1200.0
2018-10-11 12:55:00,208.1,208.5,208.1,208.5,465.0,208.1,208.5,208.1,208.5,465.0
2018-10-11 13:00:00,208.37,208.59,207.98,208.33,2400.0,208.37,208.59,207.98,208.33,2400.0
2018-10-11 13:05:00,207.82,208.47,207.82,208.45,10000.0,207.82,208.47,207.82,208.45,10000.0
2018-10-11 13:10:00,208.38,208.49,207.99,208.49,1500.0,208.38,208.49,207.99,208.49,1500.0
2018-10-11 13:15:00,208.49,209.23,208.49,209.23,800.0,208.49,209.23,208.49,209.23,800.0
2018-10-11 13:20:00,208.95,208.97,208.95,208.96,300.0,208.95,208.97,208.95,208.96,300.0
2018-10-11 13:25:00,209.24,209.24,208.31,208.62,5200.0,209.24,209.24,208.31,208.62,5200.0
2018-10-11 13:30:00,208.38,208.63,207.8,208.45,1900.0,208.38,208.63,207.8,208.45,1900.0
2018-10-11 13:35:00,207.74,207.76,207.74,207.76,300.0,207.74,207.76,207.74,207.76,300.0
2018-10-11 13:40:00,208.03,208.03,207.48,207.96,3444.0,208.03,208.03,207.48,207.96,3444.0
2018-10-11 13:45:00,207.63,207.63,207.53,207.53,600.0,207.63,207.63,207.53,207.53,600.0
2018-10-11 13:50:00,207.34,207.35,206.92,206.96,599.0,207.34,207.35,206.92,206.96,599.0
2018-10-11 13:55:00,206.95,207.93,206.95,207.93,1907.0,206.95,207.93,206.95,207.93,1907.0
2018-10-11 14:00:00,207.88,207.88,207.2,207.66,2200.0,207.88,207.88,207.2,207.66,2200.0
2018-10-11 14:05:00,207.83,207.83,207.49,207.49,300.0,207.83,207.83,207.49,207.49,300.0
2018-10-11 14:10:00,206.81,207.24,206.81,206.97,718.0,206.81,207.24,206.81,206.97,718.0
2018-10-11 14:15:00,207.02,207.34,206.59,206.59,1200.0,207.02,207.34,206.59,206.59,1200.0
2018-10-11 14:20:00,206.47,206.85,206.1,206.1,8883.0,206.47,206.85,206.1,206.1,8883.0
2018-10-11 14:25:00,206.04,206.52,206.02,206.49,4188.0,206.04,206.52,206.02,206.49,4188.0
2018-10-11 14:30:00,206.23,206.23,205.51,205.51,2400.0,206.23,206.23,205.51,205.51,2400.0
2018-10-11 14:35:00,205.37,205.51,203.57,204.37,6880.0,205.37,205.51,203.57,204.37,6880.0
2018-10-11 14:40:00,204.3,204.42,203.37,203.37,8600.0,204.3,204.42,203.37,203.37,8600.0
2018-10-11 14:45:00,203.37,203.83,202.72,203.73,15023.0,203.37,203.83,202.72,203.73,15023.0
2018-10-11 14:50:00,203.72,204.57,203.3,204.5,4097.0,203.72,204.57,203.3,204.5,4097.0
2018-10-11 14:55:00,203.78,203.82,203.18,203.78,5582.0,203.78,203.82,203.18,203.78,5582.0
2018-10-11 15:00:00,203.57,203.91,203.27,203.91,2300.0,203.57,203.91,203.27,203.91,2300.0
2018-10-11 15:05:00,204.18,204.18,203.45,203.45,3650.0,204.18,204.18,203.45,203.45,3650.0
2018-10-11 15:10:00,203.35,204.3,202.61,204.3,2800.0,203.35,204.3,202.61,204.3,2800.0
2018-10-11 15:15:00,204.94,205.38,204.94,205.38,1000.0,204.94,205.38,204.94,205.38,1000.0
2018-10-11 15:20:00,205.44,205.61,205.08,205.34,2200.0,205.44,205.61,205.08,205.34,2200.0
2018-10-11 15:25:00,205.1,205.34,204.5,204.78,5100.0,205.1,205.34,204.5,204.78,5100.0
2018-10-11 15:30:00,204.41,205.8,204.36,205.3,2900.0,204.41,205.8,204.36,205.3,2900.0
2018-10-11 15:35:00,205.31,205.31,204.35,205.0,5861.0,205.31,205.31,204.35,205.0,5861.0
2018-10-11 15:40:00,204.79,205.04,204.28,204.5,4300.0,204.79,205.04,204.28,204.5,4300.0
2018-10-11 15:45:00,204.84,204.84,203.57,204.02,7274.0,204.84,204.84,203.57,204.02,7274.0
2018-10-11 15:50:00,203.51,204.72,203.43,204.08,7941.0,203.51,204.72,203.43,204.08,7941.0
2018-10-11 15:55:00,204.33,204.63,203.17,203.21,12761.0,204.33,204.63,203.17,203.21,12761.0
2018-10-12 09:30:00,210.0,210.0,207.68,207.85,700.0,210.0,210.0,207.68,207.85,700.0
2018-10-12 09:35:00,207.85,207.85,207.85,207.85,0.0,207.85,207.85,207.85,207.85,0.0
2018-10-12 09:40:00,207.73,208.24,206.66,208.24,6521.0,207.73,208.24,206.66,208.24,6521.0
2018-10-12 09:45:00,208.18,208.18,207.33,207.7,887.0,208.18,208.18,207.33,207.7,887.0
2018-10-12 09:50:00,207.99,208.18,207.15,207.39,7225.0,207.99,208.18,207.15,207.39,7225.0
2018-10-12 09:55:00,207.43,208.3,207.42,208.3,1418.0,207.43,208.3,207.42,208.3,1418.0
2018-10-12 10:00:00,208.07,208.72,207.95,208.72,2275.0,208.07,208.72,207.95,208.72,2275.0
2018-10-12 10:05:00,208.65,208.65,207.94,208.04,2839.0,208.65,208.65,207.94,208.04,2839.0
2018-10-12 10:10:00,207.93,207.95,207.11,207.11,1800.0,207.93,207.95,207.11,207.11,1800.0
2018-10-12 10:15:00,206.97,206.97,206.67,206.67,500.0,206.97,206.97,206.67,206.67,500.0
2018-10-12 10:20:00,206.51,206.75,206.15,206.67,4400.0,206.51,206.75,206.15,206.67,4400.0
2018-10-12 10:25:00,206.52,206.54,205.93,206.12,1700.0,206.52,206.54,205.93,206.12,1700.0
2018-10-12 10:30:00,206.08,206.39,205.87,206.31,8210.0,206.08,206.39,205.87,206.31,8210.0
2018-10-12 10:35:00,206.39,206.39,206.39,206.39,100.0,206.39,206.39,206.39,206.39,100.0
2018-10-12 10:40:00,206.44,206.92,206.15,206.88,1819.0,206.44,206.92,206.15,206.88,1819.0
2018-10-12 10:45:00,206.86,206.86,206.42,206.46,1500.0,206.86,206.86,206.42,206.46,1500.0
2018-10-12 10:50:00,206.43,206.81,206.43,206.63,900.0,206.43,206.81,206.43,206.63,900.0
2018-10-12 10:55:00,206.86,206.86,206.43,206.43,2220.0,206.86,206.86,206.43,206.43,2220.0
2018-10-12 11:00:00,206.15,206.16,206.15,206.16,300.0,206.15,206.16,206.15,206.16,300.0
2018-10-12 11:05:00,205.75,206.22,205.35,206.02,3200.0,205.75,206.22,205.35,206.02,3200.0
2018-10-12 11:10:00,206.14,206.16,205.62,205.63,4820.0,206.14,206.16,205.62,205.63,4820.0
2018-10-12 11:15:00,205.4,205.76,205.4,205.41,8267.0,205.4,205.76,205.4,205.41,8267.0
2018-10-12 11:20:00,205.37,205.47,205.24,205.26,6525.0,205.37,205.47,205.24,205.26,6525.0
2018-10-12 11:25:00,205.31,205.63,204.98,204.98,3926.0,205.31,205.63,204.98,204.98,3926.0
2018-10-12 11:30:00,205.33,205.81,205.23,205.81,13994.0,205.33,205.81,205.23,205.81,13994.0
2018-10-12 11:35:00,205.64,205.64,205.13,205.13,1200.0,205.64,205.64,205.13,205.13,1200.0
2018-10-12 11:40:00,204.83,204.83,204.83,204.83,100.0,204.83,204.83,204.83,204.83,100.0
2018-10-12 11:45:00,204.55,204.55,203.93,204.52,12176.0,204.55,204.55,203.93,204.52,12176.0
2018-10-12 11:50:00,204.55,205.08,204.39,205.08,900.0,204.55,205.08,204.39,205.08,900.0
2018-10-12 11:55:00,204.83,205.09,204.7,204.88,3000.0,204.83,205.09,204.7,204.88,3000.0
2018-10-12 12:00:00,205.0,205.0,204.1,204.37,2900.0,205.0,205.0,204.1,204.37,2900.0
2018-10-12 12:05:00,204.36,204.72,203.99,204.64,3807.0,204.36,204.72,203.99,204.64,3807.0
2018-10-12 12:10:00,204.66,205.05,204.48,204.79,4200.0,204.66,205.05,204.48,204.79,4200.0
2018-10-12 12:15:00,204.8,204.9,204.27,204.31,7336.0,204.8,204.9,204.27,204.31,7336.0
2018-10-12 12:20:00,204.42,204.51,204.23,204.51,1813.0,204.42,204.51,204.23,204.51,1813.0
2018-10-12 12:25:00,204.38,204.38,204.09,204.09,1800.0,204.38,204.38,204.09,204.09,1800.0
2018-10-12 12:30:00,204.4,204.51,204.09,204.3,700.0,204.4,204.51,204.09,204.3,700.0
2018-10-12 12:35:00,204.07,204.16,203.67,203.76,1750.0,204.07,204.16,203.67,203.76,1750.0
2018-10-12 12:40:00,203.46,203.46,203.05,203.25,600.0,203.46,203.46,203.05,203.25,600.0
2018-10-12 12:45:00,203.03,203.03,202.26,202.26,1827.0,203.03,203.03,202.26,202.26,1827.0
2018-10-12 12:50:00,202.72,203.36,202.71,203.36,300.0,202.72,203.36,202.71,203.36,300.0
2018-10-12 12:55:00,203.98,204.27,203.98,204.17,2082.0,203.98,204.27,203.98,204.17,2082.0
2018-10-12 13:00:00,203.97,204.28,203.74,204.18,1500.0,203.97,204.28,203.74,204.18,1500.0
2018-10-12 13:05:00,204.87,204.87,204.68,204.71,2387.0,204.87,204.87,204.68,204.71,2387.0
2018-10-12 13:10:00,205.11,205.11,204.5,204.5,1018.0,205.11,205.11,204.5,204.5,1018.0
2018-10-12 13:15:00,204.8,204.81,204.54,204.54,1100.0,204.8,204.81,204.54,204.54,1100.0
2018-10-12 13:20:00,204.86,205.54,204.86,205.54,1700.0,204.86,205.54,204.86,205.54,1700.0
2018-10-12 13:25:00,205.59,205.59,205.21,205.21,200.0,205.59,205.59,205.21,205.21,200.0
2018-10-12 13:30:00,205.33,205.33,205.12,205.29,1500.0,205.33,205.33,205.12,205.29,1500.0
2018-10-12 13:35:00,205.16,205.16,204.76,204.76,1418.0,205.16,205.16,204.76,204.76,1418.0
2018-10-12 13:40:00,205.3,205.65,205.14,205.34,1500.0,205.3,205.65,205.14,205.34,1500.0
2018-10-12 13:45:00,205.72,205.72,205.63,205.64,700.0,205.72,205.72,205.63,205.64,700.0
2018-10-12 13:50:00,205.73,205.74,205.62,205.62,1300.0,205.73,205.74,205.62,205.62,1300.0
2018-10-12 13:55:00,205.46,205.58,205.29,205.29,1800.0,205.46,205.58,205.29,205.29,1800.0
2018-10-12 14:00:00,205.05,205.05,204.69,204.69,200.0,205.05,205.05,204.69,204.69,200.0
2018-10-12 14:05:00,204.84,204.84,204.11,204.11,900.0,204.84,204.84,204.11,204.11,900.0
2018-10-12 14:10:00,204.16,204.16,203.38,203.58,1000.0,204.16,204.16,203.38,203.58,1000.0
2018-10-12 14:15:00,203.83,203.84,203.79,203.79,603.0,203.83,203.84,203.79,203.79,603.0
2018-10-12 14:20:00,204.58,204.76,204.27,204.42,2402.0,204.58,204.76,204.27,204.42,2402.0
2018-10-12 14:25:00,204.17,205.25,204.17,205.25,1900.0,204.17,205.25,204.17,205.25,1900.0
2018-10-12 14:30:00,205.16,205.16,204.75,204.75,600.0,205.16,205.16,204.75,204.75,600.0
2018-10-12 14:35:00,204.66,204.75,204.6,204.74,1500.0,204.66,204.75,204.6,204.74,1500.0
2018-10-12 14:40:00,204.64,204.66,204.63,204.64,600.0,204.64,204.66,204.63,204.64,600.0
2018-10-12 14:45:00,204.79,204.79,204.52,204.77,600.0,204.79,204.79,204.52,204.77,600.0
2018-10-12 14:50:00,204.89,205.53,204.89,205.26,1000.0,204.89,205.53,204.89,205.26,1000.0
2018-10-12 14:55:00,205.35,205.68,205.33,205.65,758.0,205.35,205.68,205.33,205.65,758.0
2018-10-12 15:00:00,205.65,205.65,205.06,205.36,4371.0,205.65,205.65,205.06,205.36,4371.0
2018-10-12 15:05:00,205.48,205.99,205.33,205.99,900.0,205.48,205.99,205.33,205.99,900.0
2018-10-12 15:10:00,206.1,206.1,205.81,205.85,800.0,206.1,206.1,205.81,205.85,800.0
2018-10-12 15:15:00,205.83,205.83,205.59,205.59,728.0,205.83,205.83,205.59,205.59,728.0
2018-10-12 15:20:00,205.97,206.37,205.97,206.37,300.0,205.97,206.37,205.97,206.37,300.0
2018-10-12 15:25:00,206.59,206.66,206.26,206.26,1100.0,206.59,206.66,206.26,206.26,1100.0
2018-10-12 15:30:00,206.27,206.6,206.11,206.6,1800.0,206.27,206.6,206.11,206.6,1800.0
2018-10-12 15:35:00,206.67,206.67,206.11,206.12,1661.0,206.67,206.67,206.11,206.12,1661.0
2018-10-12 15:40:00,206.34,206.73,206.34,206.73,2000.0,206.34,206.73,206.34,206.73,2000.0
2018-10-12 15:45:00,206.83,207.01,206.48,206.74,1671.0,206.83,207.01,206.48,206.74,1671.0
2018-10-12 15:50:00,206.85,207.06,206.7,207.06,2900.0,206.85,207.06,206.7,207.06,2900.0
2018-10-12 15:55:00,207.06,207.3,206.67,206.77,6867.0,207.06,207.3,206.67,206.77,6867.0
2018-10-15 09:30:00,206.81,206.81,206.81,206.81,1858.0,206.81,206.81,206.81,206.81,1858.0
2018-10-15 09:35:00,207.08,207.23,204.46,204.46,2150.0,207.08,207.23,204.46,204.46,2150.0
2018-10-15 09:40:00,204.75,205.36,204.7,205.36,950.0,204.75,205.36,204.7,205.36,950.0
2018-10-15 09:45:00,205.29,206.66,205.29,206.66,750.0,205.29,206.66,205.29,206.66,750.0
2018-10-15 09:50:00,206.66,206.66,206.06,206.2,699.0,206.66,206.66,206.06,206.2,699.0
2018-10-15 09:55:00,206.47,207.08,206.3,206.49,1857.0,206.47,207.08,206.3,206.49,1857.0
2018-10-15 10:00:00,206.81,206.81,205.95,205.96,3000.0,206.81,206.81,205.95,205.96,3000.0
2018-10-15 10:05:00,205.84,206.25,205.84,206.25,400.0,205.84,206.25,205.84,206.25,400.0
2018-10-15 10:10:00,206.27,206.37,206.07,206.18,600.0,206.27,206.37,206.07,206.18,600.0
2018-10-15 10:15:00,205.81,206.05,205.68,205.68,1200.0,205.81,206.05,205.68,205.68,1200.0
2018-10-15 10:20:00,205.84,205.85,205.84,205.85,400.0,205.84,205.85,205.84,205.85,400.0
2018-10-15 10:25:00,206.01,206.05,205.85,206.05,500.0,206.01,206.05,205.85,206.05,500.0
2018-10-15 10:30:00,206.05,206.17,205.84,205.95,2556.0,206.05,206.17,205.84,205.95,2556.0
2018-10-15 10:35:00,206.0,206.0,205.51,205.7,1190.0,206.0,206.0,205.51,205.7,1190.0
2018-10-15 10:40:00,205.76,205.76,205.32,205.39,7794.0,205.76,205.76,205.32,205.39,7794.0
2018-10-15 10:45:00,205.46,206.06,205.26,205.85,2710.0,205.46,206.06,205.26,205.85,2710.0
2018-10-15 10:50:00,205.99,206.0,205.59,206.0,1900.0,205.99,206.0,205.59,206.0,1900.0
2018-10-15 10:55:00,206.0,206.77,205.99,206.77,1500.0,206.0,206.77,205.99,206.77,1500.0
2018-10-15 11:00:00,206.71,206.79,206.51,206.51,700.0,206.71,206.79,206.51,206.51,700.0
2018-10-15 11:05:00,206.8,208.25,206.8,207.56,1115.0,206.8,208.25,206.8,207.56,1115.0
2018-10-15 11:10:00,207.89,208.23,207.89,208.04,5644.0,207.89,208.23,207.89,208.04,5644.0
2018-10-15 11:15:00,207.76,208.02,207.39,207.39,1200.0,207.76,208.02,207.39,207.39,1200.0
2018-10-15 11:20:00,207.27,207.55,207.27,207.55,2521.0,207.27,207.55,207.27,207.55,2521.0
2018-10-15 11:25:00,207.67,207.9,207.67,207.9,416.0,207.67,207.9,207.67,207.9,416.0
2018-10-15 11:30:00,207.95,207.97,207.56,207.56,1600.0,207.95,207.97,207.56,207.56,1600.0
2018-10-15 11:35:00,207.53,208.0,207.4,207.64,6951.0,207.53,208.0,207.4,207.64,6951.0
2018-10-15 11:40:00,207.83,207.83,207.56,207.76,815.0,207.83,207.83,207.56,207.76,815.0
2018-10-15 11:45:00,207.76,207.76,207.76,207.76,0.0,207.76,207.76,207.76,207.76,0.0
2018-10-15 11:50:00,207.4,207.4,206.35,206.75,6029.0,207.4,207.4,206.35,206.75,6029.0
2018-10-15 11:55:00,206.59,206.87,206.57,206.57,1131.0,206.59,206.87,206.57,206.57,1131.0
2018-10-15 12:00:00,206.5,207.17,206.22,207.17,3308.0,206.5,207.17,206.22,207.17,3308.0
2018-10-15 12:05:00,207.19,207.19,206.82,206.82,900.0,207.19,207.19,206.82,206.82,900.0
2018-10-15 12:10:00,206.69,206.69,206.43,206.44,1400.0,206.69,206.69,206.43,206.44,1400.0
2018-10-15 12:15:00,206.34,207.32,206.34,206.91,6613.0,206.34,207.32,206.34,206.91,6613.0
2018-10-15 12:20:00,206.93,206.93,206.93,206.93,100.0,206.93,206.93,206.93,206.93,100.0
2018-10-15 12:25:00,207.16,207.24,206.99,207.05,6316.0,207.16,207.24,206.99,207.05,6316.0
2018-10-15 12:30:00,207.05,207.32,207.05,207.32,300.0,207.05,207.32,207.05,207.32,300.0
2018-10-15 12:35:00,207.71,207.71,207.71,207.71,100.0,207.71,207.71,207.71,207.71,100.0
2018-10-15 12:40:00,207.52,207.52,207.47,207.47,600.0,207.52,207.52,207.47,207.47,600.0
2018-10-15 12:45:00,207.53,207.53,207.4,207.4,405.0,207.53,207.53,207.4,207.4,405.0
2018-10-15 12:50:00,207.4,207.4,207.4,207.4,0.0,207.4,207.4,207.4,207.4,0.0
2018-10-15 12:55:00,207.31,207.52,206.98,207.25,7230.0,207.31,207.52,206.98,207.25,7230.0
2018-10-15 13:00:00,207.28,207.32,207.28,207.32,228.0,207.28,207.32,207.28,207.32,228.0
2018-10-15 13:05:00,207.32,207.32,207.32,207.32,0.0,207.32,207.32,207.32,207.32,0.0
2018-10-15 13:10:00,207.71,207.71,207.52,207.69,795.0,207.71,207.71,207.52,207.69,795.0
2018-10-15 13:15:00,207.69,207.69,207.37,207.37,499.0,207.69,207.69,207.37,207.37,499.0
2018-10-15 13:20:00,207.37,207.37,207.37,207.37,0.0,207.37,207.37,207.37,207.37,0.0
2018-10-15 13:25:00,207.12,207.12,207.12,207.12,100.0,207.12,207.12,207.12,207.12,100.0
2018-10-15 13:30:00,207.69,208.11,207.69,208.11,600.0,207.69,208.11,207.69,208.11,600.0
2018-10-15 13:35:00,208.03,208.03,207.75,207.75,883.0,208.03,208.03,207.75,207.75,883.0
2018-10-15 13:40:00,207.75,207.75,207.75,207.75,0.0,207.75,207.75,207.75,207.75,0.0
2018-10-15 13:45:00,207.95,209.26,207.95,209.26,1400.0,207.95,209.26,207.95,209.26,1400.0
2018-10-15 13:50:00,209.29,209.4,208.36,208.86,1600.0,209.29,209.4,208.36,208.86,1600.0
2018-10-15 13:55:00,208.93,209.29,208.61,208.61,1500.0,208.93,209.29,208.61,208.61,1500.0
2018-10-15 14:00:00,208.09,208.1,207.87,208.09,400.0,208.09,208.1,207.87,208.09,400.0
2018-10-15 14:05:00,207.99,207.99,207.99,207.99,200.0,207.99,207.99,207.99,207.99,200.0
2018-10-15 14:10:00,207.97,208.12,207.72,207.72,2750.0,207.97,208.12,207.72,207.72,2750.0
2018-10-15 14:15:00,208.03,208.04,207.73,207.73,1800.0,208.03,208.04,207.73,207.73,1800.0
2018-10-15 14:20:00,207.97,208.25,207.92,208.25,1156.0,207.97,208.25,207.92,208.25,1156.0
2018-10-15 14:25:00,208.09,208.12,207.47,207.47,1900.0,208.09,208.12,207.47,207.47,1900.0
2018-10-15 14:30:00,207.62,208.25,207.62,208.25,2200.0,207.62,208.25,207.62,208.25,2200.0
2018-10-15 14:35:00,207.88,208.03,207.54,208.03,1400.0,207.88,208.03,207.54,208.03,1400.0
2018-10-15 14:40:00,208.09,208.09,208.08,208.09,200.0,208.09,208.09,208.08,208.09,200.0
2018-10-15 14:45:00,208.42,208.47,208.42,208.46,400.0,208.42,208.47,208.42,208.46,400.0
2018-10-15 14:50:00,208.7,208.78,208.48,208.78,2900.0,208.7,208.78,208.48,208.78,2900.0
2018-10-15 14:55:00,208.77,208.77,208.77,208.77,100.0,208.77,208.77,208.77,208.77,100.0
2018-10-15 15:00:00,208.82,208.93,208.82,208.93,300.0,208.82,208.93,208.82,208.93,300.0
2018-10-15 15:05:00,209.09,209.16,208.42,208.42,2600.0,209.09,209.16,208.42,208.42,2600.0
2018-10-15 15:10:00,208.42,208.42,208.42,208.42,0.0,208.42,208.42,208.42,208.42,0.0
2018-10-15 15:15:00,207.9,207.9,207.82,207.83,620.0,207.9,207.9,207.82,207.83,620.0
2018-10-15 15:20:00,207.63,207.63,207.63,207.63,100.0,207.63,207.63,207.63,207.63,100.0
2018-10-15 15:25:00,207.78,207.84,207.48,207.48,2200.0,207.78,207.84,207.48,207.48,2200.0
2018-10-15 15:30:00,207.31,207.34,207.16,207.16,900.0,207.31,207.34,207.16,207.16,900.0
2018-10-15 15:35:00,207.34,207.34,207.08,207.11,1739.0,207.34,207.34,207.08,207.11,1739.0
2018-10-15 15:40:00,207.06,207.27,206.72,206.72,4466.0,207.06,207.27,206.72,206.72,4466.0
2018-10-15 15:45:00,206.59,207.05,206.32,207.0,2054.0,206.59,207.05,206.32,207.0,2054.0
2018-10-15 15:50:00,206.92,206.92,206.42,206.92,2235.0,206.92,206.92,206.42,206.92,2235.0
2018-10-15 15:55:00,206.81,207.06,206.45,206.51,9339.0,206.81,207.06,206.45,206.51,9339.0
2018-10-16 09:30:00,209.42,209.42,208.3,208.88,3871.0,209.42,209.42,208.3,208.88,3871.0
2018-10-16 09:35:00,208.4,209.25,208.4,209.0,4249.0,208.4,209.25,208.4,209.0,4249.0
2018-10-16 09:40:00,208.86,210.53,208.85,210.47,9140.0,208.86,210.53,208.85,210.47,9140.0
2018-10-16 09:45:00,210.37,210.69,209.66,209.83,13363.0,210.37,210.69,209.66,209.83,13363.0
2018-10-16 09:50:00,209.42,209.77,209.39,209.68,1800.0,209.42,209.77,209.39,209.68,1800.0
2018-10-16 09:55:00,209.81,210.25,209.54,210.01,1200.0,209.81,210.25,209.54,210.01,1200.0
2018-10-16 10:00:00,209.51,210.42,209.49,210.42,2300.0,209.51,210.42,209.49,210.42,2300.0
2018-10-16 10:05:00,210.33,210.33,209.79,209.79,5228.0,210.33,210.33,209.79,209.79,5228.0
2018-10-16 10:10:00,209.73,209.75,209.04,209.26,1600.0,209.73,209.75,209.04,209.26,1600.0
2018-10-16 10:15:00,209.32,209.42,208.74,209.01,8801.0,209.32,209.42,208.74,209.01,8801.0
2018-10-16 10:20:00,209.01,209.1,208.98,209.1,4047.0,209.01,209.1,208.98,209.1,4047.0
2018-10-16 10:25:00,209.05,209.42,209.0,209.26,7104.0,209.05,209.42,209.0,209.26,7104.0
2018-10-16 10:30:00,209.22,210.1,208.95,208.95,13500.0,209.22,210.1,208.95,208.95,13500.0
2018-10-16 10:35:00,208.9,209.15,208.71,208.91,3131.0,208.9,209.15,208.71,208.91,3131.0
2018-10-16 10:40:00,208.91,208.91,208.91,208.91,0.0,208.91,208.91,208.91,208.91,0.0
2018-10-16 10:45:00,209.68,209.95,209.68,209.8,1700.0,209.68,209.95,209.68,209.8,1700.0
2018-10-16 10:50:00,209.8,209.8,209.8,209.8,0.0,209.8,209.8,209.8,209.8,0.0
2018-10-16 10:55:00,209.8,209.8,209.8,209.8,0.0,209.8,209.8,209.8,209.8,0.0
2018-10-16 11:00:00,210.14,210.45,210.14,210.45,1600.0,210.14,210.45,210.14,210.45,1600.0
2018-10-16 11:05:00,210.32,210.49,210.21,210.49,4656.0,210.32,210.49,210.21,210.49,4656.0
2018-10-16 11:10:00,210.61,210.8,210.61,210.68,1300.0,210.61,210.8,210.61,210.68,1300.0
2018-10-16 11:15:00,210.75,211.74,210.62,211.74,15228.0,210.75,211.74,210.62,211.74,15228.0
2018-10-16 11:20:00,211.74,211.74,211.74,211.74,0.0,211.74,211.74,211.74,211.74,0.0
2018-10-16 11:25:00,211.74,211.74,211.74,211.74,0.0,211.74,211.74,211.74,211.74,0.0
2018-10-16 11:30:00,211.8,212.01,211.75,211.94,800.0,211.8,212.01,211.75,211.94,800.0
2018-10-16 11:35:00,211.83,211.84,211.52,211.84,900.0,211.83,211.84,211.52,211.84,900.0
2018-10-16 11:40:00,211.74,211.77,211.72,211.73,300.0,211.74,211.77,211.72,211.73,300.0
2018-10-16 11:45:00,211.86,211.86,211.86,211.86,100.0,211.86,211.86,211.86,211.86,100.0
2018-10-16 11:50:00,212.02,212.02,212.02,212.02,100.0,212.02,212.02,212.02,212.02,100.0
2018-10-16 11:55:00,212.19,212.37,212.19,212.24,500.0,212.19,212.37,212.19,212.24,500.0
2018-10-16 12:00:00,212.51,212.52,212.11,212.12,1400.0,212.51,212.52,212.11,212.12,1400.0
2018-10-16 12:05:00,212.12,212.12,212.12,212.12,0.0,212.12,212.12,212.12,212.12,0.0
2018-10-16 12:10:00,212.26,212.26,212.26,212.26,100.0,212.26,212.26,212.26,212.26,100.0
2018-10-16 12:15:00,212.28,212.58,212.27,212.3,1900.0,212.28,212.58,212.27,212.3,1900.0
2018-10-16 12:20:00,212.47,212.47,212.47,212.47,200.0,212.47,212.47,212.47,212.47,200.0
2018-10-16 12:25:00,212.64,212.84,212.63,212.84,500.0,212.64,212.84,212.63,212.84,500.0
2018-10-16 12:30:00,212.77,213.19,212.77,213.19,400.0,212.77,213.19,212.77,213.19,400.0
2018-10-16 12:35:00,213.12,213.12,212.97,212.97,501.0,213.12,213.12,212.97,212.97,501.0
2018-10-16 12:40:00,212.83,212.83,212.42,212.42,468.0,212.83,212.83,212.42,212.42,468.0
2018-10-16 12:45:00,212.69,212.94,212.69,212.94,1000.0,212.69,212.94,212.69,212.94,1000.0
2018-10-16 12:50:00,212.94,212.94,212.94,212.94,0.0,212.94,212.94,212.94,212.94,0.0
2018-10-16 12:55:00,212.7,212.96,212.7,212.96,200.0,212.7,212.96,212.7,212.96,200.0
2018-10-16 13:00:00,213.22,213.22,213.22,213.22,100.0,213.22,213.22,213.22,213.22,100.0
2018-10-16 13:05:00,213.46,213.46,213.45,213.46,100.0,213.46,213.46,213.45,213.46,100.0
2018-10-16 13:10:00,213.37,213.69,213.35,213.35,1396.0,213.37,213.69,213.35,213.35,1396.0
2018-10-16 13:15:00,213.49,213.49,213.49,213.49,700.0,213.49,213.49,213.49,213.49,700.0
2018-10-16 13:20:00,213.49,213.49,213.49,213.49,0.0,213.49,213.49,213.49,213.49,0.0
2018-10-16 13:25:00,213.62,213.62,213.38,213.38,700.0,213.62,213.62,213.38,213.38,700.0
2018-10-16 13:30:00,213.56,213.56,213.56,213.56,100.0,213.56,213.56,213.56,213.56,100.0
2018-10-16 13:35:00,213.56,213.56,213.56,213.56,0.0,213.56,213.56,213.56,213.56,0.0
2018-10-16 13:40:00,213.56,213.56,213.56,213.56,0.0,213.56,213.56,213.56,213.56,0.0
2018-10-16 13:45:00,213.43,213.82,213.3,213.46,1000.0,213.43,213.82,213.3,213.46,1000.0
2018-10-16 13:50:00,213.53,213.53,213.3,213.53,700.0,213.53,213.53,213.3,213.53,700.0
2018-10-16 13:55:00,213.53,213.53,213.53,213.53,0.0,213.53,213.53,213.53,213.53,0.0
2018-10-16 14:00:00,213.49,213.85,213.49,213.85,700.0,213.49,213.85,213.49,213.85,700.0
2018-10-16 14:05:00,213.85,213.85,213.85,213.85,0.0,213.85,213.85,213.85,213.85,0.0
2018-10-16 14:10:00,213.48,213.59,213.24,213.33,1032.0,213.48,213.59,213.24,213.33,1032.0
2018-10-16 14:15:00,213.41,213.43,213.23,213.36,1550.0,213.41,213.43,213.23,213.36,1550.0
2018-10-16 14:20:00,213.29,213.5,213.28,213.38,1100.0,213.29,213.5,213.28,213.38,1100.0
2018-10-16 14:25:00,213.47,213.47,213.47,213.47,100.0,213.47,213.47,213.47,213.47,100.0
2018-10-16 14:30:00,213.78,213.79,213.78,213.78,100.0,213.78,213.79,213.78,213.78,100.0
2018-10-16 14:35:00,213.61,213.61,213.41,213.5,1500.0,213.61,213.61,213.41,213.5,1500.0
2018-10-16 14:40:00,213.5,213.5,213.5,213.5,0.0,213.5,213.5,213.5,213.5,0.0
2018-10-16 14:45:00,213.66,214.0,213.66,214.0,700.0,213.66,214.0,213.66,214.0,700.0
2018-10-16 14:50:00,214.09,214.09,213.6,213.6,500.0,214.09,214.09,213.6,213.6,500.0
2018-10-16 14:55:00,213.62,213.62,213.18,213.24,500.0,213.62,213.62,213.18,213.24,500.0
2018-10-16 15:00:00,213.08,213.22,212.96,213.21,1150.0,213.08,213.22,212.96,213.21,1150.0
2018-10-16 15:05:00,213.2,213.61,213.2,213.61,1200.0,213.2,213.61,213.2,213.61,1200.0
2018-10-16 15:10:00,213.44,213.66,213.43,213.66,900.0,213.44,213.66,213.43,213.66,900.0
2018-10-16 15:15:00,213.55,213.74,213.43,213.74,700.0,213.55,213.74,213.43,213.74,700.0
2018-10-16 15:20:00,213.51,213.71,213.46,213.5,700.0,213.51,213.71,213.46,213.5,700.0
2018-10-16 15:25:00,213.55,213.84,213.5,213.6,4730.0,213.55,213.84,213.5,213.6,4730.0
2018-10-16 15:30:00,213.55,213.68,213.47,213.68,3344.0,213.55,213.68,213.47,213.68,3344.0
2018-10-16 15:35:00,213.75,214.13,213.75,214.12,2473.0,213.75,214.13,213.75,214.12,2473.0
2018-10-16 15:40:00,214.1,214.22,214.05,214.1,1700.0,214.1,214.22,214.05,214.1,1700.0
2018-10-16 15:45:00,214.08,214.28,214.08,214.28,537.0,214.08,214.28,214.08,214.28,537.0
2018-10-16 15:50:00,214.44,214.44,214.16,214.22,1068.0,214.44,214.44,214.16,214.22,1068.0
2018-10-16 15:55:00,214.28,214.28,213.89,214.11,4406.0,214.28,214.28,213.89,214.11,4406.0
2018-10-17 09:30:00,213.73,213.93,212.0,213.93,2019.0,213.73,213.93,212.0,213.93,2019.0
2018-10-17 09:35:00,212.26,212.26,211.7,211.7,1700.0,212.26,212.26,211.7,211.7,1700.0
2018-10-17 09:40:00,212.11,213.0,212.09,213.0,800.0,212.11,213.0,212.09,213.0,800.0
2018-10-17 09:45:00,213.15,213.15,212.5,213.09,1300.0,213.15,213.15,212.5,213.09,1300.0
2018-10-17 09:50:00,213.78,213.8,212.89,213.8,20752.0,213.78,213.8,212.89,213.8,20752.0
2018-10-17 09:55:00,213.45,213.83,213.08,213.76,600.0,213.45,213.83,213.08,213.76,600.0
2018-10-17 10:00:00,213.08,213.08,212.37,212.37,1261.0,213.08,213.08,212.37,212.37,1261.0
2018-10-17 10:05:00,212.53,212.63,212.37,212.63,500.0,212.53,212.63,212.37,212.63,500.0
2018-10-17 10:10:00,212.62,212.63,212.62,212.62,200.0,212.62,212.63,212.62,212.62,200.0
2018-10-17 10:15:00,212.23,212.23,212.01,212.15,700.0,212.23,212.23,212.01,212.15,700.0
2018-10-17 10:20:00,212.12,212.12,211.81,211.81,300.0,212.12,212.12,211.81,211.81,300.0
2018-10-17 10:25:00,211.99,211.99,211.99,211.99,800.0,211.99,211.99,211.99,211.99,800.0
2018-10-17 10:30:00,212.33,212.33,212.33,212.33,100.0,212.33,212.33,212.33,212.33,100.0
2018-10-17 10:35:00,212.34,212.34,211.24,211.76,2000.0,212.34,212.34,211.24,211.76,2000.0
2018-10-17 10:40:00,211.47,211.47,211.46,211.47,100.0,211.47,211.47,211.46,211.47,100.0
2018-10-17 10:45:00,211.56,211.98,211.56,211.85,300.0,211.56,211.98,211.56,211.85,300.0
2018-10-17 10:50:00,212.53,212.53,212.52,212.53,100.0,212.53,212.53,212.52,212.53,100.0
2018-10-17 10:55:00,212.27,212.27,212.2,212.2,300.0,212.27,212.27,212.2,212.2,300.0
2018-10-17 11:00:00,211.84,211.84,211.84,211.84,100.0,211.84,211.84,211.84,211.84,100.0
2018-10-17 11:05:00,211.76,213.06,211.55,213.06,1605.0,211.76,213.06,211.55,213.06,1605.0
2018-10-17 11:10:00,212.53,212.53,212.53,212.53,100.0,212.53,212.53,212.53,212.53,100.0
2018-10-17 11:15:00,212.53,212.53,212.53,212.53,0.0,212.53,212.53,212.53,212.53,0.0
2018-10-17 11:20:00,212.5,212.5,212.5,212.5,300.0,212.5,212.5,212.5,212.5,300.0
2018-10-17 11:25:00,212.5,212.5,212.49,212.49,700.0,212.5,212.5,212.49,212.49,700.0
2018-10-17 11:30:00,212.1,212.1,211.72,211.72,900.0,212.1,212.1,211.72,211.72,900.0
2018-10-17 11:35:00,211.63,211.66,211.38,211.38,600.0,211.63,211.66,211.38,211.38,600.0
2018-10-17 11:40:00,211.87,211.99,211.83,211.99,1000.0,211.87,211.99,211.83,211.99,1000.0
2018-10-17 11:45:00,211.99,211.99,211.99,211.99,0.0,211.99,211.99,211.99,211.99,0.0
2018-10-17 11:50:00,212.47,212.47,212.38,212.38,700.0,212.47,212.47,212.38,212.38,700.0
2018-10-17 11:55:00,212.02,212.52,212.02,212.52,200.0,212.02,212.52,212.02,212.52,200.0
2018-10-17 12:00:00,212.5,212.72,212.28,212.56,1303.0,212.5,212.72,212.28,212.56,1303.0
2018-10-17 12:05:00,212.73,212.78,212.69,212.71,500.0,212.73,212.78,212.69,212.71,500.0
2018-10-17 12:10:00,212.58,212.67,212.45,212.67,401.0,212.58,212.67,212.45,212.67,401.0
2018-10-17 12:15:00,212.82,212.94,212.76,212.77,300.0,212.82,212.94,212.76,212.77,300.0
2018-10-17 12:20:00,212.77,212.77,212.77,212.77,0.0,212.77,212.77,212.77,212.77,0.0
2018-10-17 12:25:00,212.66,212.9,212.27,212.4,1300.0,212.66,212.9,212.27,212.4,1300.0
2018-10-17 12:30:00,212.65,212.65,212.45,212.46,300.0,212.65,212.65,212.45,212.46,300.0
2018-10-17 12:35:00,212.67,212.96,212.67,212.96,700.0,212.67,212.96,212.67,212.96,700.0
2018-10-17 12:40:00,213.1,213.1,213.1,213.1,700.0,213.1,213.1,213.1,213.1,700.0
2018-10-17 12:45:00,212.88,212.88,212.75,212.75,300.0,212.88,212.88,212.75,212.75,300.0
2018-10-17 12:50:00,212.79,212.89,212.62,212.89,400.0,212.79,212.89,212.62,212.89,400.0
2018-10-17 12:55:00,213.0,213.13,213.0,213.13,1590.0,213.0,213.13,213.0,213.13,1590.0
2018-10-17 13:00:00,213.24,213.24,213.06,213.17,1400.0,213.24,213.24,213.06,213.17,1400.0
2018-10-17 13:05:00,213.19,213.21,213.18,213.21,300.0,213.19,213.21,213.18,213.21,300.0
2018-10-17 13:10:00,213.21,213.21,213.21,213.21,0.0,213.21,213.21,213.21,213.21,0.0
2018-10-17 13:15:00,213.41,213.41,212.94,213.05,1615.0,213.41,213.41,212.94,213.05,1615.0
2018-10-17 13:20:00,213.24,213.24,213.04,213.06,700.0,213.24,213.24,213.04,213.06,700.0
2018-10-17 13:25:00,213.05,213.14,212.72,213.14,920.0,213.05,213.14,212.72,213.14,920.0
2018-10-17 13:30:00,213.17,213.17,213.1,213.1,400.0,213.17,213.17,213.1,213.1,400.0
2018-10-17 13:35:00,213.31,213.57,213.17,213.32,1526.0,213.31,213.57,213.17,213.32,1526.0
2018-10-17 13:40:00,213.32,213.32,213.32,213.32,0.0,213.32,213.32,213.32,213.32,0.0
2018-10-17 13:45:00,212.97,212.97,212.9,212.9,200.0,212.97,212.97,212.9,212.9,200.0
2018-10-17 13:50:00,212.94,212.94,212.94,212.94,100.0,212.94,212.94,212.94,212.94,100.0
2018-10-17 13:55:00,213.0,213.19,212.98,213.15,601.0,213.0,213.19,212.98,213.15,601.0
2018-10-17 14:00:00,213.27,213.27,213.0,213.0,300.0,213.27,213.27,213.0,213.0,300.0
2018-10-17 14:05:00,213.0,213.31,213.0,213.3,1178.0,213.0,213.31,213.0,213.3,1178.0
2018-10-17 14:10:00,212.94,212.94,212.63,212.66,1100.0,212.94,212.94,212.63,212.66,1100.0
2018-10-17 14:15:00,212.51,212.51,212.51,212.51,100.0,212.51,212.51,212.51,212.51,100.0
2018-10-17 14:20:00,212.5,212.5,212.3,212.3,1900.0,212.5,212.5,212.3,212.3,1900.0
2018-10-17 14:25:00,212.23,212.53,212.23,212.41,700.0,212.23,212.53,212.23,212.41,700.0
2018-10-17 14:30:00,212.28,212.69,212.28,212.69,500.0,212.28,212.69,212.28,212.69,500.0
2018-10-17 14:35:00,212.59,212.59,212.4,212.4,600.0,212.59,212.59,212.4,212.4,600.0
2018-10-17 14:40:00,212.69,213.15,212.69,213.15,300.0,212.69,213.15,212.69,213.15,300.0
2018-10-17 14:45:00,213.22,213.22,213.06,213.06,400.0,213.22,213.22,213.06,213.06,400.0
2018-10-17 14:50:00,213.13,213.4,213.13,213.39,2119.0,213.13,213.4,213.13,213.39,2119.0
2018-10-17 14:55:00,213.54,213.54,213.25,213.25,700.0,213.54,213.54,213.25,213.25,700.0
2018-10-17 15:00:00,213.25,213.25,213.25,213.25,0.0,213.25,213.25,213.25,213.25,0.0
2018-10-17 15:05:00,213.24,213.26,213.14,213.25,900.0,213.24,213.26,213.14,213.25,900.0
2018-10-17 15:10:00,213.34,213.34,213.04,213.04,1500.0,213.34,213.34,213.04,213.04,1500.0
2018-10-17 15:15:00,212.97,212.97,212.8,212.8,300.0,212.97,212.97,212.8,212.8,300.0
2018-10-17 15:20:00,212.85,213.1,212.85,213.1,700.0,212.85,213.1,212.85,213.1,700.0
2018-10-17 15:25:00,213.19,213.45,213.18,213.22,1600.0,213.19,213.45,213.18,213.22,1600.0
2018-10-17 15:30:00,213.23,213.23,212.71,212.88,1600.0,213.23,213.23,212.71,212.88,1600.0
2018-10-17 15:35:00,212.88,213.18,212.73,213.18,1200.0,212.88,213.18,212.73,213.18,1200.0
2018-10-17 15:40:00,213.12,213.15,212.45,212.52,10500.0,213.12,213.15,212.45,212.52,10500.0
2018-10-17 15:45:00,212.59,212.79,212.54,212.64,840.0,212.59,212.79,212.54,212.64,840.0
2018-10-17 15:50:00,212.6,213.04,212.6,212.91,6836.0,212.6,213.04,212.6,212.91,6836.0
2018-10-17 15:55:00,212.85,212.96,212.51,212.86,13395.0,212.85,212.96,212.51,212.86,13395.0
2018-10-18 09:30:00,211.95,211.95,211.95,211.95,987.0,211.95,211.95,211.95,211.95,987.0
2018-10-18 09:35:00,213.36,213.36,213.35,213.36,27500.0,213.36,213.36,213.35,213.36,27500.0
2018-10-18 09:40:00,213.36,213.36,213.36,213.36,0.0,213.36,213.36,213.36,213.36,0.0
2018-10-18 09:45:00,213.27,213.27,212.26,213.0,2024.0,213.27,213.27,212.26,213.0,2024.0
2018-10-18 09:50:00,213.07,213.84,213.07,213.39,3800.0,213.07,213.84,213.07,213.39,3800.0
2018-10-18 09:55:00,213.25,213.25,212.86,212.86,500.0,213.25,213.25,212.86,212.86,500.0
2018-10-18 10:00:00,212.87,212.87,212.83,212.87,800.0,212.87,212.87,212.83,212.87,800.0
2018-10-18 10:05:00,213.08,213.09,213.08,213.08,196.0,213.08,213.09,213.08,213.08,196.0
2018-10-18 10:10:00,212.78,212.8,212.74,212.74,300.0,212.78,212.8,212.74,212.74,300.0
2018-10-18 10:15:00,213.0,213.47,212.97,213.38,1300.0,213.0,213.47,212.97,213.38,1300.0
2018-10-18 10:20:00,213.8,213.8,213.8,213.8,100.0,213.8,213.8,213.8,213.8,100.0
2018-10-18 10:25:00,213.64,213.64,213.18,213.18,1050.0,213.64,213.64,213.18,213.18,1050.0
2018-10-18 10:30:00,213.12,213.13,213.12,213.13,400.0,213.12,213.13,213.12,213.13,400.0
2018-10-18 10:35:00,213.14,213.14,212.61,212.61,2106.0,213.14,213.14,212.61,212.61,2106.0
2018-10-18 10:40:00,212.74,213.13,212.71,212.71,3397.0,212.74,213.13,212.71,212.71,3397.0
2018-10-18 10:45:00,212.87,212.91,212.58,212.88,400.0,212.87,212.91,212.58,212.88,400.0
2018-10-18 10:50:00,212.62,212.62,212.62,212.62,100.0,212.62,212.62,212.62,212.62,100.0
2018-10-18 10:55:00,213.15,213.48,213.0,213.33,1300.0,213.15,213.48,213.0,213.33,1300.0
2018-10-18 11:00:00,213.36,213.36,212.83,212.83,2800.0,213.36,213.36,212.83,212.83,2800.0
2018-10-18 11:05:00,212.83,212.83,212.83,212.83,0.0,212.83,212.83,212.83,212.83,0.0
2018-10-18 11:10:00,212.73,212.73,212.58,212.64,823.0,212.73,212.73,212.58,212.64,823.0
2018-10-18 11:15:00,212.67,212.67,212.64,212.67,700.0,212.67,212.67,212.64,212.67,700.0
2018-10-18 11:20:00,212.78,212.78,212.28,212.28,2638.0,212.78,212.78,212.28,212.28,2638.0
2018-10-18 11:25:00,212.02,212.05,211.76,211.76,900.0,212.02,212.05,211.76,211.76,900.0
2018-10-18 11:30:00,211.76,211.76,211.76,211.76,0.0,211.76,211.76,211.76,211.76,0.0
2018-10-18 11:35:00,211.35,212.09,211.28,211.41,1952.0,211.35,212.09,211.28,211.41,1952.0
2018-10-18 11:40:00,211.41,211.41,211.41,211.41,0.0,211.41,211.41,211.41,211.41,0.0
2018-10-18 11:45:00,211.42,211.43,210.95,210.96,520.0,211.42,211.43,210.95,210.96,520.0
2018-10-18 11:50:00,210.96,210.96,210.96,210.96,0.0,210.96,210.96,210.96,210.96,0.0
2018-10-18 11:55:00,210.96,210.96,210.96,210.96,0.0,210.96,210.96,210.96,210.96,0.0
2018-10-18 12:00:00,210.64,210.79,210.64,210.79,665.0,210.64,210.79,210.64,210.79,665.0
2018-10-18 12:05:00,210.92,211.03,210.92,211.03,200.0,210.92,211.03,210.92,211.03,200.0
2018-10-18 12:10:00,211.3,211.58,211.05,211.55,600.0,211.3,211.58,211.05,211.55,600.0
2018-10-18 12:15:00,211.05,211.05,210.89,210.89,400.0,211.05,211.05,210.89,210.89,400.0
2018-10-18 12:20:00,211.24,211.24,211.24,211.24,100.0,211.24,211.24,211.24,211.24,100.0
2018-10-18 12:25:00,211.69,211.69,211.69,211.69,100.0,211.69,211.69,211.69,211.69,100.0
2018-10-18 12:30:00,211.75,211.78,211.53,211.78,800.0,211.75,211.78,211.53,211.78,800.0
2018-10-18 12:35:00,211.66,211.66,211.66,211.66,200.0,211.66,211.66,211.66,211.66,200.0
2018-10-18 12:40:00,212.25,212.25,212.25,212.25,100.0,212.25,212.25,212.25,212.25,100.0
2018-10-18 12:45:00,212.25,212.25,212.25,212.25,0.0,212.25,212.25,212.25,212.25,0.0
2018-10-18 12:50:00,212.17,212.46,212.17,212.46,300.0,212.17,212.46,212.17,212.46,300.0
2018-10-18 12:55:00,212.45,212.45,212.05,212.05,400.0,212.45,212.45,212.05,212.05,400.0
2018-10-18 13:00:00,212.05,212.05,212.05,212.05,0.0,212.05,212.05,212.05,212.05,0.0
2018-10-18 13:05:00,212.05,212.05,212.05,212.05,0.0,212.05,212.05,212.05,212.05,0.0
2018-10-18 13:10:00,211.63,211.63,211.1,211.1,700.0,211.63,211.63,211.1,211.1,700.0
2018-10-18 13:15:00,211.02,211.03,210.79,210.79,400.0,211.02,211.03,210.79,210.79,400.0
2018-10-18 13:20:00,210.47,210.47,210.47,210.47,100.0,210.47,210.47,210.47,210.47,100.0
2018-10-18 13:25:00,210.72,210.74,210.53,210.53,986.0,210.72,210.74,210.53,210.53,986.0
2018-10-18 13:30:00,210.68,210.68,210.51,210.51,200.0,210.68,210.68,210.51,210.51,200.0
2018-10-18 13:35:00,210.32,210.67,210.18,210.67,500.0,210.32,210.67,210.18,210.67,500.0
2018-10-18 13:40:00,210.67,210.67,210.67,210.67,0.0,210.67,210.67,210.67,210.67,0.0
2018-10-18 13:45:00,210.53,210.89,210.5,210.65,1000.0,210.53,210.89,210.5,210.65,1000.0
2018-10-18 13:50:00,210.65,210.65,210.65,210.65,0.0,210.65,210.65,210.65,210.65,0.0
2018-10-18 13:55:00,210.72,211.13,210.72,210.76,600.0,210.72,211.13,210.72,210.76,600.0
2018-10-18 14:00:00,211.06,211.06,210.76,210.9,628.0,211.06,211.06,210.76,210.9,628.0
2018-10-18 14:05:00,210.74,211.38,210.72,210.72,1000.0,210.74,211.38,210.72,210.72,1000.0
2018-10-18 14:10:00,211.03,211.03,211.03,211.03,100.0,211.03,211.03,211.03,211.03,100.0
2018-10-18 14:15:00,211.03,211.03,211.03,211.03,0.0,211.03,211.03,211.03,211.03,0.0
2018-10-18 14:20:00,211.23,211.23,211.12,211.12,200.0,211.23,211.23,211.12,211.12,200.0
2018-10-18 14:25:00,211.24,211.24,210.97,210.97,900.0,211.24,211.24,210.97,210.97,900.0
2018-10-18 14:30:00,211.24,211.24,211.23,211.23,200.0,211.24,211.24,211.23,211.23,200.0
2018-10-18 14:35:00,211.23,211.23,211.23,211.23,0.0,211.23,211.23,211.23,211.23,0.0
2018-10-18 14:40:00,211.5,211.59,211.18,211.52,1100.0,211.5,211.59,211.18,211.52,1100.0
2018-10-18 14:45:00,212.07,212.38,211.75,211.75,640.0,212.07,212.38,211.75,211.75,640.0
2018-10-18 14:50:00,211.75,211.75,211.75,211.75,0.0,211.75,211.75,211.75,211.75,0.0
2018-10-18 14:55:00,211.75,211.75,211.75,211.75,0.0,211.75,211.75,211.75,211.75,0.0
2018-10-18 15:00:00,211.72,211.75,211.43,211.43,900.0,211.72,211.75,211.43,211.43,900.0
2018-10-18 15:05:00,211.13,211.39,211.13,211.39,200.0,211.13,211.39,211.13,211.39,200.0
2018-10-18 15:10:00,211.39,211.39,211.39,211.39,0.0,211.39,211.39,211.39,211.39,0.0
2018-10-18 15:15:00,211.1,212.03,211.1,211.83,3263.0,211.1,212.03,211.1,211.83,3263.0
2018-10-18 15:20:00,211.83,211.83,211.83,211.83,0.0,211.83,211.83,211.83,211.83,0.0
2018-10-18 15:25:00,211.56,211.7,211.52,211.7,500.0,211.56,211.7,211.52,211.7,500.0
2018-10-18 15:30:00,211.46,212.05,211.42,211.64,1805.0,211.46,212.05,211.42,211.64,1805.0
2018-10-18 15:35:00,211.22,211.47,211.18,211.47,4700.0,211.22,211.47,211.18,211.47,4700.0
2018-10-18 15:40:00,211.48,211.63,211.26,211.63,1300.0,211.48,211.63,211.26,211.63,1300.0
2018-10-18 15:45:00,211.33,211.58,211.33,211.54,2100.0,211.33,211.58,211.33,211.54,2100.0
2018-10-18 15:50:00,211.28,211.28,211.25,211.25,400.0,211.28,211.28,211.25,211.25,400.0
2018-10-18 15:55:00,211.02,211.02,210.72,210.98,3156.0,211.02,211.02,210.72,210.98,3156.0
2018-10-19 09:30:00,212.02,212.02,212.02,212.02,1148.0,212.02,212.02,212.02,212.02,1148.0
2018-10-19 09:35:00,212.42,213.22,212.36,212.36,1000.0,212.42,213.22,212.36,212.36,1000.0
2018-10-19 09:40:00,213.86,213.86,213.86,213.86,38500.0,213.86,213.86,213.86,213.86,38500.0
2018-10-19 09:45:00,214.19,214.19,213.5,213.5,420.0,214.19,214.19,213.5,213.5,420.0
2018-10-19 09:50:00,213.71,213.77,213.41,213.54,1000.0,213.71,213.77,213.41,213.54,1000.0
2018-10-19 09:55:00,213.05,213.05,213.05,213.05,100.0,213.05,213.05,213.05,213.05,100.0
2018-10-19 10:00:00,213.15,213.15,212.74,212.74,200.0,213.15,213.15,212.74,212.74,200.0
2018-10-19 10:05:00,213.24,213.24,213.24,213.24,100.0,213.24,213.24,213.24,213.24,100.0
2018-10-19 10:10:00,213.05,213.05,213.05,213.05,520.0,213.05,213.05,213.05,213.05,520.0
2018-10-19 10:15:00,212.7,212.7,212.42,212.42,409.0,212.7,212.7,212.42,212.42,409.0
2018-10-19 10:20:00,212.42,212.42,212.42,212.42,0.0,212.42,212.42,212.42,212.42,0.0
2018-10-19 10:25:00,212.42,212.42,212.42,212.42,100.0,212.42,212.42,212.42,212.42,100.0
2018-10-19 10:30:00,212.65,213.1,212.65,213.1,900.0,212.65,213.1,212.65,213.1,900.0
2018-10-19 10:35:00,213.1,213.1,212.7,212.7,600.0,213.1,213.1,212.7,212.7,600.0
2018-10-19 10:40:00,212.42,212.6,212.42,212.6,700.0,212.42,212.6,212.42,212.6,700.0
2018-10-19 10:45:00,212.71,212.92,212.33,212.33,700.0,212.71,212.92,212.33,212.33,700.0
2018-10-19 10:50:00,212.23,212.23,212.05,212.05,300.0,212.23,212.23,212.05,212.05,300.0
2018-10-19 10:55:00,212.49,212.72,212.49,212.72,200.0,212.49,212.72,212.49,212.72,200.0
2018-10-19 11:00:00,212.73,212.73,212.53,212.53,900.0,212.73,212.73,212.53,212.53,900.0
2018-10-19 11:05:00,212.74,212.75,212.74,212.74,147.0,212.74,212.75,212.74,212.74,147.0
2018-10-19 11:10:00,212.74,212.74,212.74,212.74,100.0,212.74,212.74,212.74,212.74,100.0
2018-10-19 11:15:00,212.51,212.51,212.45,212.45,600.0,212.51,212.51,212.45,212.45,600.0
2018-10-19 11:20:00,212.12,212.24,212.12,212.24,200.0,212.12,212.24,212.12,212.24,200.0
2018-10-19 11:25:00,212.13,212.14,212.13,212.14,400.0,212.13,212.14,212.13,212.14,400.0
2018-10-19 11:30:00,212.1,212.1,211.77,211.77,400.0,212.1,212.1,211.77,211.77,400.0
2018-10-19 11:35:00,211.44,211.44,211.44,211.44,100.0,211.44,211.44,211.44,211.44,100.0
2018-10-19 11:40:00,211.04,211.68,211.04,211.3,1300.0,211.04,211.68,211.04,211.3,1300.0
2018-10-19 11:45:00,211.53,211.54,211.53,211.53,100.0,211.53,211.54,211.53,211.53,100.0
2018-10-19 11:50:00,211.85,211.85,211.33,211.33,1700.0,211.85,211.85,211.33,211.33,1700.0
2018-10-19 11:55:00,211.32,211.44,211.32,211.44,600.0,211.32,211.44,211.32,211.44,600.0
2018-10-19 12:00:00,211.47,211.47,211.36,211.36,400.0,211.47,211.47,211.36,211.36,400.0
2018-10-19 12:05:00,211.18,211.18,211.18,211.18,100.0,211.18,211.18,211.18,211.18,100.0
2018-10-19 12:10:00,210.91,210.91,210.89,210.89,200.0,210.91,210.91,210.89,210.89,200.0
2018-10-19 12:15:00,210.61,210.63,210.16,210.24,1606.0,210.61,210.63,210.16,210.24,1606.0
2018-10-19 12:20:00,210.24,210.24,210.24,210.24,0.0,210.24,210.24,210.24,210.24,0.0
2018-10-19 12:25:00,209.45,209.45,209.31,209.35,700.0,209.45,209.45,209.31,209.35,700.0
2018-10-19 12:30:00,209.14,209.32,209.14,209.32,300.0,209.14,209.32,209.14,209.32,300.0
2018-10-19 12:35:00,208.96,208.96,208.55,208.95,400.0,208.96,208.96,208.55,208.95,400.0
2018-10-19 12:40:00,208.92,208.96,208.92,208.96,200.0,208.92,208.96,208.92,208.96,200.0
2018-10-19 12:45:00,209.35,209.61,209.25,209.25,882.0,209.35,209.61,209.25,209.25,882.0
2018-10-19 12:50:00,209.33,209.93,209.33,209.88,1100.0,209.33,209.93,209.33,209.88,1100.0
2018-10-19 12:55:00,209.87,209.94,209.87,209.94,300.0,209.87,209.94,209.87,209.94,300.0
2018-10-19 13:00:00,209.64,209.7,209.64,209.7,400.0,209.64,209.7,209.64,209.7,400.0
2018-10-19 13:05:00,209.7,209.7,209.7,209.7,0.0,209.7,209.7,209.7,209.7,0.0
2018-10-19 13:10:00,208.98,209.54,208.98,209.36,1950.0,208.98,209.54,208.98,209.36,1950.0
2018-10-19 13:15:00,209.38,209.46,209.37,209.46,300.0,209.38,209.46,209.37,209.46,300.0
2018-10-19 13:20:00,209.45,209.45,209.26,209.31,900.0,209.45,209.45,209.26,209.31,900.0
2018-10-19 13:25:00,209.44,209.44,209.2,209.2,300.0,209.44,209.44,209.2,209.2,300.0
2018-10-19 13:30:00,209.2,209.2,209.2,209.2,0.0,209.2,209.2,209.2,209.2,0.0
2018-10-19 13:35:00,210.1,210.36,210.1,210.29,400.0,210.1,210.36,210.1,210.29,400.0
2018-10-19 13:40:00,209.77,209.77,209.33,209.41,1415.0,209.77,209.77,209.33,209.41,1415.0
2018-10-19 13:45:00,209.41,209.41,209.41,209.41,0.0,209.41,209.41,209.41,209.41,0.0
2018-10-19 13:50:00,209.4,209.4,209.4,209.4,100.0,209.4,209.4,209.4,209.4,100.0
2018-10-19 13:55:00,209.31,209.31,209.3,209.3,200.0,209.31,209.31,209.3,209.3,200.0
2018-10-19 14:00:00,209.33,209.33,208.4,208.4,1500.0,209.33,209.33,208.4,208.4,1500.0
2018-10-19 14:05:00,208.74,208.74,207.52,208.21,1903.0,208.74,208.74,207.52,208.21,1903.0
2018-10-19 14:10:00,208.48,208.48,208.48,208.48,100.0,208.48,208.48,208.48,208.48,100.0
2018-10-19 14:15:00,208.48,208.48,208.48,208.48,100.0,208.48,208.48,208.48,208.48,100.0
2018-10-19 14:20:00,208.32,208.57,208.32,208.4,700.0,208.32,208.57,208.32,208.4,700.0
2018-10-19 14:25:00,208.4,208.4,208.4,208.4,0.0,208.4,208.4,208.4,208.4,0.0
2018-10-19 14:30:00,208.67,208.91,208.52,208.91,1800.0,208.67,208.91,208.52,208.91,1800.0
2018-10-19 14:35:00,208.78,208.79,208.56,208.79,403.0,208.78,208.79,208.56,208.79,403.0
2018-10-19 14:40:00,208.56,208.7,208.55,208.7,500.0,208.56,208.7,208.55,208.7,500.0
2018-10-19 14:45:00,208.66,208.66,208.66,208.66,100.0,208.66,208.66,208.66,208.66,100.0
2018-10-19 14:50:00,208.98,209.22,208.94,208.94,700.0,208.98,209.22,208.94,208.94,700.0
2018-10-19 14:55:00,208.82,208.84,208.67,208.67,800.0,208.82,208.84,208.67,208.67,800.0
2018-10-19 15:00:00,208.74,208.74,208.61,208.61,400.0,208.74,208.74,208.61,208.61,400.0
2018-10-19 15:05:00,208.61,208.61,208.61,208.61,0.0,208.61,208.61,208.61,208.61,0.0
2018-10-19 15:10:00,208.58,208.58,208.02,208.37,1400.0,208.58,208.58,208.02,208.37,1400.0
2018-10-19 15:15:00,208.28,208.54,208.27,208.49,1000.0,208.28,208.54,208.27,208.49,1000.0
2018-10-19 15:20:00,208.48,208.48,208.25,208.25,400.0,208.48,208.48,208.25,208.25,400.0
2018-10-19 15:25:00,208.19,208.68,208.18,208.62,2500.0,208.19,208.68,208.18,208.62,2500.0
2018-10-19 15:30:00,208.74,208.74,208.35,208.38,900.0,208.74,208.74,208.35,208.38,900.0
2018-10-19 15:35:00,208.38,208.43,208.17,208.39,2654.0,208.38,208.43,208.17,208.39,2654.0
2018-10-19 15:40:00,208.32,208.43,208.23,208.43,1335.0,208.32,208.43,208.23,208.43,1335.0
2018-10-19 15:45:00,208.23,208.23,207.92,208.15,7242.0,208.23,208.23,207.92,208.15,7242.0
2018-10-19 15:50:00,208.1,208.29,207.9,207.97,3042.0,208.1,208.29,207.9,207.97,3042.0
2018-10-19 15:55:00,208.01,208.01,207.65,207.78,6287.0,208.01,208.01,207.65,207.78,6287.0
2018-10-22 09:30:00,208.17,208.73,208.0,208.68,1595.0,208.17,208.73,208.0,208.68,1595.0
2018-10-22 09:35:00,208.03,208.42,207.25,207.67,1760.0,208.03,208.42,207.25,207.67,1760.0
2018-10-22 09:40:00,207.67,207.67,207.67,207.67,0.0,207.67,207.67,207.67,207.67,0.0
2018-10-22 09:45:00,208.18,208.18,208.17,208.18,200.0,208.18,208.18,208.17,208.18,200.0
2018-10-22 09:50:00,207.96,208.56,207.96,208.47,1000.0,207.96,208.56,207.96,208.47,1000.0
2018-10-22 09:55:00,208.46,208.46,207.69,208.07,1373.0,208.46,208.46,207.69,208.07,1373.0
2018-10-22 10:00:00,208.07,208.07,208.0,208.0,200.0,208.07,208.07,208.0,208.0,200.0
2018-10-22 10:05:00,207.71,207.72,207.46,207.65,850.0,207.71,207.72,207.46,207.65,850.0
2018-10-22 10:10:00,207.68,207.76,207.68,207.76,2200.0,207.68,207.76,207.68,207.76,2200.0
2018-10-22 10:15:00,207.77,207.77,207.33,207.33,700.0,207.77,207.77,207.33,207.33,700.0
2018-10-22 10:20:00,207.33,207.33,207.33,207.33,0.0,207.33,207.33,207.33,207.33,0.0
2018-10-22 10:25:00,207.33,207.49,207.18,207.27,600.0,207.33,207.49,207.18,207.27,600.0
2018-10-22 10:30:00,207.7,207.81,207.5,207.81,1300.0,207.7,207.81,207.5,207.81,1300.0
2018-10-22 10:35:00,208.0,208.17,208.0,208.17,400.0,208.0,208.17,208.0,208.17,400.0
2018-10-22 10:40:00,208.2,208.5,208.2,208.47,1400.0,208.2,208.5,208.2,208.47,1400.0
2018-10-22 10:45:00,209.13,209.13,209.1,209.11,500.0,209.13,209.13,209.1,209.11,500.0
2018-10-22 10:50:00,210.0,210.0,209.28,209.28,2000.0,210.0,210.0,209.28,209.28,2000.0
2018-10-22 10:55:00,209.5,209.66,209.46,209.58,900.0,209.5,209.66,209.46,209.58,900.0
2018-10-22 11:00:00,209.59,209.59,208.92,208.93,1100.0,209.59,209.59,208.92,208.93,1100.0
2018-10-22 11:05:00,208.93,208.93,208.93,208.93,0.0,208.93,208.93,208.93,208.93,0.0
2018-10-22 11:10:00,209.08,209.27,208.74,209.0,4932.0,209.08,209.27,208.74,209.0,4932.0
2018-10-22 11:15:00,208.89,209.17,208.79,209.03,5718.0,208.89,209.17,208.79,209.03,5718.0
2018-10-22 11:20:00,209.08,209.89,208.93,209.89,3280.0,209.08,209.89,208.93,209.89,3280.0
2018-10-22 11:25:00,209.35,209.58,208.97,209.27,6846.0,209.35,209.58,208.97,209.27,6846.0
2018-10-22 11:30:00,209.07,209.32,208.96,209.32,900.0,209.07,209.32,208.96,209.32,900.0
2018-10-22 11:35:00,209.1,209.5,208.74,209.37,4826.0,209.1,209.5,208.74,209.37,4826.0
2018-10-22 11:40:00,209.31,209.51,208.98,209.51,2300.0,209.31,209.51,208.98,209.51,2300.0
2018-10-22 11:45:00,209.54,209.61,209.13,209.32,6459.0,209.54,209.61,209.13,209.32,6459.0
2018-10-22 11:50:00,209.35,209.49,209.18,209.18,1500.0,209.35,209.49,209.18,209.18,1500.0
2018-10-22 11:55:00,209.42,209.54,209.14,209.22,3800.0,209.42,209.54,209.14,209.22,3800.0
2018-10-22 12:00:00,209.26,209.26,208.96,208.97,7300.0,209.26,209.26,208.96,208.97,7300.0
2018-10-22 12:05:00,209.08,209.78,209.08,209.22,3786.0,209.08,209.78,209.08,209.22,3786.0
2018-10-22 12:10:00,209.26,209.26,209.02,209.02,400.0,209.26,209.26,209.02,209.02,400.0
2018-10-22 12:15:00,209.25,209.25,209.03,209.03,600.0,209.25,209.25,209.03,209.03,600.0
2018-10-22 12:20:00,208.99,209.03,208.63,208.63,607.0,208.99,209.03,208.63,208.63,607.0
2018-10-22 12:25:00,208.45,208.73,208.44,208.58,1000.0,208.45,208.73,208.44,208.58,1000.0
2018-10-22 12:30:00,208.92,208.92,208.37,208.78,2242.0,208.92,208.92,208.37,208.78,2242.0
2018-10-22 12:35:00,208.72,208.77,208.35,208.35,5491.0,208.72,208.77,208.35,208.35,5491.0
2018-10-22 12:40:00,208.59,209.62,208.59,208.89,3221.0,208.59,209.62,208.59,208.89,3221.0
2018-10-22 12:45:00,209.07,209.29,208.75,209.01,6219.0,209.07,209.29,208.75,209.01,6219.0
2018-10-22 12:50:00,209.3,209.51,208.94,208.95,5100.0,209.3,209.51,208.94,208.95,5100.0
2018-10-22 12:55:00,209.09,209.35,208.69,209.21,9677.0,209.09,209.35,208.69,209.21,9677.0
2018-10-22 13:00:00,209.16,209.2,208.53,208.53,8597.0,209.16,209.2,208.53,208.53,8597.0
2018-10-22 13:05:00,208.61,209.2,208.61,209.16,1300.0,208.61,209.2,208.61,209.16,1300.0
2018-10-22 13:10:00,209.41,209.41,208.54,209.04,9921.0,209.41,209.41,208.54,209.04,9921.0
2018-10-22 13:15:00,209.12,209.35,208.74,208.74,5251.0,209.12,209.35,208.74,208.74,5251.0
2018-10-22 13:20:00,208.76,209.21,208.75,209.2,13119.0,208.76,209.21,208.75,209.2,13119.0
2018-10-22 13:25:00,208.81,209.01,208.71,208.92,3668.0,208.81,209.01,208.71,208.92,3668.0
2018-10-22 13:30:00,208.89,209.19,208.7,208.75,4575.0,208.89,209.19,208.7,208.75,4575.0
2018-10-22 13:35:00,208.74,209.1,208.68,208.89,3725.0,208.74,209.1,208.68,208.89,3725.0
2018-10-22 13:40:00,209.0,209.25,208.93,209.1,2255.0,209.0,209.25,208.93,209.1,2255.0
2018-10-22 13:45:00,209.17,209.17,208.73,208.73,4100.0,209.17,209.17,208.73,208.73,4100.0
2018-10-22 13:50:00,208.73,208.73,208.73,208.73,0.0,208.73,208.73,208.73,208.73,0.0
2018-10-22 13:55:00,208.8,208.8,208.39,208.55,4202.0,208.8,208.8,208.39,208.55,4202.0
2018-10-22 14:00:00,208.49,208.7,208.36,208.7,517.0,208.49,208.7,208.36,208.7,517.0
2018-10-22 14:05:00,208.69,208.82,208.55,208.78,1800.0,208.69,208.82,208.55,208.78,1800.0
2018-10-22 14:10:00,208.67,208.96,208.6,208.69,2600.0,208.67,208.96,208.6,208.69,2600.0
2018-10-22 14:15:00,208.62,208.66,208.49,208.63,2100.0,208.62,208.66,208.49,208.63,2100.0
2018-10-22 14:20:00,208.7,208.82,208.61,208.61,2100.0,208.7,208.82,208.61,208.61,2100.0
2018-10-22 14:25:00,208.64,208.69,208.52,208.52,1000.0,208.64,208.69,208.52,208.52,1000.0
2018-10-22 14:30:00,208.54,208.61,208.54,208.61,600.0,208.54,208.61,208.54,208.61,600.0
2018-10-22 14:35:00,208.59,208.73,208.44,208.45,5500.0,208.59,208.73,208.44,208.45,5500.0
2018-10-22 14:40:00,208.5,208.53,208.14,208.25,2175.0,208.5,208.53,208.14,208.25,2175.0
2018-10-22 14:45:00,208.23,208.39,207.92,208.23,7431.0,208.23,208.39,207.92,208.23,7431.0
2018-10-22 14:50:00,208.25,208.26,208.14,208.14,2100.0,208.25,208.26,208.14,208.14,2100.0
2018-10-22 14:55:00,208.09,208.09,208.09,208.09,100.0,208.09,208.09,208.09,208.09,100.0
2018-10-22 15:00:00,208.44,208.62,208.43,208.62,1400.0,208.44,208.62,208.43,208.62,1400.0
2018-10-22 15:05:00,208.78,208.79,208.55,208.64,2300.0,208.78,208.79,208.55,208.64,2300.0
2018-10-22 15:10:00,208.74,208.75,208.39,208.39,3900.0,208.74,208.75,208.39,208.39,3900.0
2018-10-22 15:15:00,208.5,208.62,208.2,208.27,3600.0,208.5,208.62,208.2,208.27,3600.0
2018-10-22 15:20:00,208.34,208.4,208.25,208.25,3300.0,208.34,208.4,208.25,208.25,3300.0
2018-10-22 15:25:00,208.29,208.39,208.17,208.2,3005.0,208.29,208.39,208.17,208.2,3005.0
2018-10-22 15:30:00,208.44,208.44,208.05,208.13,5077.0,208.44,208.44,208.05,208.13,5077.0
2018-10-22 15:35:00,208.29,208.34,207.92,207.92,14714.0,208.29,208.34,207.92,207.92,14714.0
2018-10-22 15:40:00,207.94,208.17,207.73,208.17,5205.0,207.94,208.17,207.73,208.17,5205.0
2018-10-22 15:45:00,208.13,208.2,208.03,208.11,5679.0,208.13,208.2,208.03,208.11,5679.0
2018-10-22 15:50:00,208.05,208.18,207.96,207.99,6558.0,208.05,208.18,207.96,207.99,6558.0
2018-10-22 15:55:00,207.98,208.22,207.88,207.95,10797.0,207.98,208.22,207.88,207.95,10797.0
2018-10-23 09:30:00,204.54,205.2,203.81,205.16,3268.0,204.54,205.2,203.81,205.16,3268.0
2018-10-23 09:35:00,205.72,205.72,205.35,205.36,400.0,205.72,205.72,205.35,205.36,400.0
2018-10-23 09:40:00,204.79,205.16,204.79,205.16,700.0,204.79,205.16,204.79,205.16,700.0
2018-10-23 09:45:00,205.16,205.16,205.16,205.16,0.0,205.16,205.16,205.16,205.16,0.0
2018-10-23 09:50:00,205.75,205.75,205.44,205.46,800.0,205.75,205.75,205.44,205.46,800.0
2018-10-23 09:55:00,204.95,205.2,204.93,205.2,1000.0,204.95,205.2,204.93,205.2,1000.0
2018-10-23 10:00:00,204.5,204.5,203.27,203.27,2614.0,204.5,204.5,203.27,203.27,2614.0
2018-10-23 10:05:00,202.88,202.88,202.87,202.88,200.0,202.88,202.88,202.87,202.88,200.0
2018-10-23 10:10:00,202.57,202.57,202.5,202.5,400.0,202.57,202.57,202.5,202.5,400.0
2018-10-23 10:15:00,202.39,202.48,202.0,202.03,800.0,202.39,202.48,202.0,202.03,800.0
2018-10-23 10:20:00,202.19,202.23,201.9,202.23,875.0,202.19,202.23,201.9,202.23,875.0
2018-10-23 10:25:00,202.24,202.88,202.23,202.88,1800.0,202.24,202.88,202.23,202.88,1800.0
2018-10-23 10:30:00,202.64,202.64,202.51,202.54,700.0,202.64,202.64,202.51,202.54,700.0
2018-10-23 10:35:00,202.35,202.97,202.35,202.97,1008.0,202.35,202.97,202.35,202.97,1008.0
2018-10-23 10:40:00,202.72,202.79,202.53,202.79,1100.0,202.72,202.79,202.53,202.79,1100.0
2018-10-23 10:45:00,202.68,202.68,202.67,202.68,100.0,202.68,202.68,202.67,202.68,100.0
2018-10-23 10:50:00,203.68,203.83,202.83,203.46,2467.0,203.68,203.83,202.83,203.46,2467.0
2018-10-23 10:55:00,203.53,203.54,203.06,203.07,1800.0,203.53,203.54,203.06,203.07,1800.0
2018-10-23 11:00:00,203.27,203.28,202.58,202.73,2998.0,203.27,203.28,202.58,202.73,2998.0
2018-10-23 11:05:00,202.72,202.76,202.37,202.4,10243.0,202.72,202.76,202.37,202.4,10243.0
2018-10-23 11:10:00,202.6,202.95,202.24,202.37,16774.0,202.6,202.95,202.24,202.37,16774.0
2018-10-23 11:15:00,202.47,202.61,202.3,202.3,3751.0,202.47,202.61,202.3,202.3,3751.0
2018-10-23 11:20:00,202.33,204.11,202.23,203.88,26801.0,202.33,204.11,202.23,203.88,26801.0
2018-10-23 11:25:00,203.79,203.96,203.61,203.94,800.0,203.79,203.96,203.61,203.94,800.0
2018-10-23 11:30:00,203.94,204.16,203.94,204.11,400.0,203.94,204.16,203.94,204.11,400.0
2018-10-23 11:35:00,204.03,204.27,203.78,203.78,14300.0,204.03,204.27,203.78,203.78,14300.0
2018-10-23 11:40:00,203.78,204.07,203.63,203.86,1100.0,203.78,204.07,203.63,203.86,1100.0
2018-10-23 11:45:00,204.0,204.28,203.86,204.01,3300.0,204.0,204.28,203.86,204.01,3300.0
2018-10-23 11:50:00,204.04,204.14,203.96,204.09,3220.0,204.04,204.14,203.96,204.09,3220.0
2018-10-23 11:55:00,204.09,204.18,203.82,203.86,3730.0,204.09,204.18,203.82,203.86,3730.0
2018-10-23 12:00:00,203.98,204.17,203.97,204.17,2100.0,203.98,204.17,203.97,204.17,2100.0
2018-10-23 12:05:00,204.18,204.53,204.12,204.53,20468.0,204.18,204.53,204.12,204.53,20468.0
2018-10-23 12:10:00,204.49,205.2,204.22,205.13,15912.0,204.49,205.2,204.22,205.13,15912.0
2018-10-23 12:15:00,204.92,205.43,204.92,205.36,3300.0,204.92,205.43,204.92,205.36,3300.0
2018-10-23 12:20:00,205.36,205.6,205.07,205.33,7275.0,205.36,205.6,205.07,205.33,7275.0
2018-10-23 12:25:00,205.35,205.56,205.33,205.37,6842.0,205.35,205.56,205.33,205.37,6842.0
2018-10-23 12:30:00,205.37,205.74,205.37,205.62,11744.0,205.37,205.74,205.37,205.62,11744.0
2018-10-23 12:35:00,205.64,205.93,205.35,205.93,6165.0,205.64,205.93,205.35,205.93,6165.0
2018-10-23 12:40:00,206.29,206.43,206.1,206.27,7109.0,206.29,206.43,206.1,206.27,7109.0
2018-10-23 12:45:00,206.3,206.3,206.06,206.06,3600.0,206.3,206.3,206.06,206.06,3600.0
2018-10-23 12:50:00,206.14,206.3,205.66,206.08,2761.0,206.14,206.3,205.66,206.08,2761.0
2018-10-23 12:55:00,205.97,206.07,205.65,206.07,2197.0,205.97,206.07,205.65,206.07,2197.0
2018-10-23 13:00:00,206.37,206.48,206.07,206.12,4600.0,206.37,206.48,206.07,206.12,4600.0
2018-10-23 13:05:00,206.26,206.3,205.93,206.26,5800.0,206.26,206.3,205.93,206.26,5800.0
2018-10-23 13:10:00,206.14,206.25,205.99,206.06,1400.0,206.14,206.25,205.99,206.06,1400.0
2018-10-23 13:15:00,205.98,205.98,205.47,205.7,3992.0,205.98,205.98,205.47,205.7,3992.0
2018-10-23 13:20:00,205.53,205.89,205.38,205.89,700.0,205.53,205.89,205.38,205.89,700.0
2018-10-23 13:25:00,205.97,205.97,205.68,205.68,1364.0,205.97,205.97,205.68,205.68,1364.0
2018-10-23 13:30:00,205.84,206.02,205.58,206.02,3005.0,205.84,206.02,205.58,206.02,3005.0
2018-10-23 13:35:00,205.64,205.71,205.49,205.6,1400.0,205.64,205.71,205.49,205.6,1400.0
2018-10-23 13:40:00,205.72,205.72,205.19,205.19,1000.0,205.72,205.72,205.19,205.19,1000.0
2018-10-23 13:45:00,205.14,205.27,205.09,205.14,1517.0,205.14,205.27,205.09,205.14,1517.0
2018-10-23 13:50:00,205.33,205.76,205.11,205.24,1600.0,205.33,205.76,205.11,205.24,1600.0
2018-10-23 13:55:00,205.21,205.63,205.21,205.32,700.0,205.21,205.63,205.21,205.32,700.0
2018-10-23 14:00:00,205.72,205.72,205.33,205.56,1301.0,205.72,205.72,205.33,205.56,1301.0
2018-10-23 14:05:00,205.41,205.98,205.4,205.8,1135.0,205.41,205.98,205.4,205.8,1135.0
2018-10-23 14:10:00,205.98,206.07,205.98,206.07,300.0,205.98,206.07,205.98,206.07,300.0
2018-10-23 14:15:00,206.06,207.0,206.06,207.0,8578.0,206.06,207.0,206.06,207.0,8578.0
2018-10-23 14:20:00,206.95,207.19,206.87,207.19,4700.0,206.95,207.19,206.87,207.19,4700.0
2018-10-23 14:25:00,207.33,207.33,206.97,207.01,2100.0,207.33,207.33,206.97,207.01,2100.0
2018-10-23 14:30:00,207.01,207.14,206.99,207.02,2199.0,207.01,207.14,206.99,207.02,2199.0
2018-10-23 14:35:00,207.12,207.18,206.98,206.98,1400.0,207.12,207.18,206.98,206.98,1400.0
2018-10-23 14:40:00,207.12,207.12,206.73,206.95,2000.0,207.12,207.12,206.73,206.95,2000.0
2018-10-23 14:45:00,206.77,206.89,206.65,206.79,1500.0,206.77,206.89,206.65,206.79,1500.0
2018-10-23 14:50:00,206.94,207.1,206.83,206.83,1600.0,206.94,207.1,206.83,206.83,1600.0
2018-10-23 14:55:00,206.84,207.41,206.84,207.17,1484.0,206.84,207.41,206.84,207.17,1484.0
2018-10-23 15:00:00,207.31,207.31,206.95,206.96,5004.0,207.31,207.31,206.95,206.96,5004.0
2018-10-23 15:05:00,206.85,207.19,206.85,206.96,3553.0,206.85,207.19,206.85,206.96,3553.0
2018-10-23 15:10:00,207.0,207.01,206.48,206.72,5755.0,207.0,207.01,206.48,206.72,5755.0
2018-10-23 15:15:00,206.53,206.63,206.35,206.59,2900.0,206.53,206.63,206.35,206.59,2900.0
2018-10-23 15:20:00,206.66,207.18,206.66,207.01,3061.0,206.66,207.18,206.66,207.01,3061.0
2018-10-23 15:25:00,207.01,207.14,206.69,207.01,4373.0,207.01,207.14,206.69,207.01,4373.0
2018-10-23 15:30:00,206.89,207.1,206.88,206.92,3800.0,206.89,207.1,206.88,206.92,3800.0
2018-10-23 15:35:00,206.92,207.03,206.7,206.7,3600.0,206.92,207.03,206.7,206.7,3600.0
2018-10-23 15:40:00,206.59,206.8,206.37,206.47,3432.0,206.59,206.8,206.37,206.47,3432.0
2018-10-23 15:45:00,206.63,206.82,206.53,206.72,2887.0,206.63,206.82,206.53,206.72,2887.0
2018-10-23 15:50:00,206.79,206.97,206.4,206.54,3700.0,206.79,206.97,206.4,206.54,3700.0
2018-10-23 15:55:00,206.27,206.65,206.26,206.53,9563.0,206.27,206.65,206.26,206.53,9563.0
2018-10-24 09:30:00,206.55,206.55,205.93,205.93,1526.0,206.55,206.55,205.93,205.93,1526.0
2018-10-24 09:35:00,204.93,206.79,204.93,206.64,900.0,204.93,206.79,204.93,206.64,900.0
2018-10-24 09:40:00,207.22,208.03,207.22,208.03,300.0,207.22,208.03,207.22,208.03,300.0
2018-10-24 09:45:00,207.67,207.95,207.26,207.26,3708.0,207.67,207.95,207.26,207.26,3708.0
2018-10-24 09:50:00,206.17,206.44,205.51,206.44,3900.0,206.17,206.44,205.51,206.44,3900.0
2018-10-24 09:55:00,206.56,206.56,205.99,206.53,8326.0,206.56,206.56,205.99,206.53,8326.0
2018-10-24 10:00:00,206.53,206.53,205.78,206.08,3316.0,206.53,206.53,205.78,206.08,3316.0
2018-10-24 10:05:00,206.0,206.67,205.87,206.4,3500.0,206.0,206.67,205.87,206.4,3500.0
2018-10-24 10:10:00,206.69,206.96,206.0,206.22,4938.0,206.69,206.96,206.0,206.22,4938.0
2018-10-24 10:15:00,205.81,206.27,205.81,206.1,1500.0,205.81,206.27,205.81,206.1,1500.0
2018-10-24 10:20:00,205.88,205.99,205.61,205.99,800.0,205.88,205.99,205.61,205.99,800.0
2018-10-24 10:25:00,206.28,206.29,206.28,206.28,526.0,206.28,206.29,206.28,206.28,526.0
2018-10-24 10:30:00,206.17,206.4,205.82,205.82,1400.0,206.17,206.4,205.82,205.82,1400.0
2018-10-24 10:35:00,206.66,206.66,205.78,205.78,800.0,206.66,206.66,205.78,205.78,800.0
2018-10-24 10:40:00,205.86,205.95,205.57,205.82,1210.0,205.86,205.95,205.57,205.82,1210.0
2018-10-24 10:45:00,205.59,205.89,205.59,205.87,500.0,205.59,205.89,205.59,205.87,500.0
2018-10-24 10:50:00,205.91,206.57,205.91,206.51,300.0,205.91,206.57,205.91,206.51,300.0
2018-10-24 10:55:00,206.4,206.43,206.39,206.43,300.0,206.4,206.43,206.39,206.43,300.0
2018-10-24 11:00:00,205.95,206.05,205.32,205.37,2500.0,205.95,206.05,205.32,205.37,2500.0
2018-10-24 11:05:00,205.12,205.14,204.83,204.83,500.0,205.12,205.14,204.83,204.83,500.0
2018-10-24 11:10:00,204.88,205.12,204.67,204.67,1200.0,204.88,205.12,204.67,204.67,1200.0
2018-10-24 11:15:00,204.67,204.84,204.58,204.58,800.0,204.67,204.84,204.58,204.58,800.0
2018-10-24 11:20:00,204.45,204.7,204.34,204.45,1000.0,204.45,204.7,204.34,204.45,1000.0
2018-10-24 11:25:00,204.19,204.19,204.01,204.18,1326.0,204.19,204.19,204.01,204.18,1326.0
2018-10-24 11:30:00,204.24,204.43,203.97,204.0,1300.0,204.24,204.43,203.97,204.0,1300.0
2018-10-24 11:35:00,204.14,204.52,203.96,204.52,600.0,204.14,204.52,203.96,204.52,600.0
2018-10-24 11:40:00,204.46,204.46,204.45,204.45,1452.0,204.46,204.46,204.45,204.45,1452.0
2018-10-24 11:45:00,204.6,204.83,204.6,204.64,500.0,204.6,204.83,204.6,204.64,500.0
2018-10-24 11:50:00,204.64,204.69,204.43,204.69,1201.0,204.64,204.69,204.43,204.69,1201.0
2018-10-24 11:55:00,205.03,205.29,204.82,204.83,800.0,205.03,205.29,204.82,204.83,800.0
2018-10-24 12:00:00,204.83,204.83,204.83,204.83,0.0,204.83,204.83,204.83,204.83,0.0
2018-10-24 12:05:00,204.79,204.79,204.49,204.79,1000.0,204.79,204.79,204.49,204.79,1000.0
2018-10-24 12:10:00,204.77,204.77,204.77,204.77,300.0,204.77,204.77,204.77,204.77,300.0
2018-10-24 12:15:00,204.99,205.0,204.55,204.55,600.0,204.99,205.0,204.55,204.55,600.0
2018-10-24 12:20:00,204.63,204.69,204.36,204.36,300.0,204.63,204.69,204.36,204.36,300.0
2018-10-24 12:25:00,204.42,204.43,204.28,204.28,500.0,204.42,204.43,204.28,204.28,500.0
2018-10-24 12:30:00,204.42,204.42,204.03,204.08,490.0,204.42,204.42,204.03,204.08,490.0
2018-10-24 12:35:00,204.01,204.01,203.65,203.65,700.0,204.01,204.01,203.65,203.65,700.0
2018-10-24 12:40:00,203.66,203.66,203.55,203.55,400.0,203.66,203.66,203.55,203.55,400.0
2018-10-24 12:45:00,203.47,203.49,203.41,203.43,1300.0,203.47,203.49,203.41,203.43,1300.0
2018-10-24 12:50:00,203.41,203.53,203.36,203.53,1600.0,203.41,203.53,203.36,203.53,1600.0
2018-10-24 12:55:00,203.56,203.56,203.27,203.34,900.0,203.56,203.56,203.27,203.34,900.0
2018-10-24 13:00:00,203.39,203.39,202.77,202.77,800.0,203.39,203.39,202.77,202.77,800.0
2018-10-24 13:05:00,202.69,202.79,202.36,202.36,1350.0,202.69,202.79,202.36,202.36,1350.0
2018-10-24 13:10:00,202.24,202.27,201.88,202.2,1000.0,202.24,202.27,201.88,202.2,1000.0
2018-10-24 13:15:00,202.11,202.43,201.66,202.43,1300.0,202.11,202.43,201.66,202.43,1300.0
2018-10-24 13:20:00,202.03,202.03,201.77,201.78,400.0,202.03,202.03,201.77,201.78,400.0
2018-10-24 13:25:00,201.72,201.78,201.49,201.49,500.0,201.72,201.78,201.49,201.49,500.0
2018-10-24 13:30:00,201.53,202.07,201.33,201.9,1300.0,201.53,202.07,201.33,201.9,1300.0
2018-10-24 13:35:00,201.6,201.72,201.29,201.35,1200.0,201.6,201.72,201.29,201.35,1200.0
2018-10-24 13:40:00,201.23,201.53,201.01,201.45,1360.0,201.23,201.53,201.01,201.45,1360.0
2018-10-24 13:45:00,201.4,201.63,200.94,201.63,1576.0,201.4,201.63,200.94,201.63,1576.0
2018-10-24 13:50:00,201.53,201.53,201.11,201.33,1300.0,201.53,201.53,201.11,201.33,1300.0
2018-10-24 13:55:00,201.12,201.12,200.61,200.72,1600.0,201.12,201.12,200.61,200.72,1600.0
2018-10-24 14:00:00,200.74,200.74,200.01,200.39,1883.0,200.74,200.74,200.01,200.39,1883.0
2018-10-24 14:05:00,200.17,200.17,199.82,199.83,1300.0,200.17,200.17,199.82,199.83,1300.0
2018-10-24 14:10:00,200.09,200.09,199.74,199.8,3600.0,200.09,200.09,199.74,199.8,3600.0
2018-10-24 14:15:00,200.1,200.11,199.72,199.81,2000.0,200.1,200.11,199.72,199.81,2000.0
2018-10-24 14:20:00,199.78,200.22,199.78,199.84,900.0,199.78,200.22,199.78,199.84,900.0
2018-10-24 14:25:00,200.05,200.55,199.88,200.4,1100.0,200.05,200.55,199.88,200.4,1100.0
2018-10-24 14:30:00,200.21,200.21,200.21,200.21,100.0,200.21,200.21,200.21,200.21,100.0
2018-10-24 14:35:00,200.21,200.64,200.21,200.61,1400.0,200.21,200.64,200.21,200.61,1400.0
2018-10-24 14:40:00,200.53,200.66,200.18,200.18,1100.0,200.53,200.66,200.18,200.18,1100.0
2018-10-24 14:45:00,200.01,200.01,199.65,199.65,600.0,200.01,200.01,199.65,199.65,600.0
2018-10-24 14:50:00,199.87,199.96,199.7,199.88,1500.0,199.87,199.96,199.7,199.88,1500.0
2018-10-24 14:55:00,199.91,200.13,199.83,200.13,1300.0,199.91,200.13,199.83,200.13,1300.0
2018-10-24 15:00:00,199.9,199.9,199.18,199.43,1800.0,199.9,199.9,199.18,199.43,1800.0
2018-10-24 15:05:00,199.34,199.62,199.33,199.44,1000.0,199.34,199.62,199.33,199.44,1000.0
2018-10-24 15:10:00,199.58,200.03,199.55,199.86,2550.0,199.58,200.03,199.55,199.86,2550.0
2018-10-24 15:15:00,199.96,200.16,199.73,199.74,1300.0,199.96,200.16,199.73,199.74,1300.0
2018-10-24 15:20:00,199.57,199.59,199.29,199.3,1000.0,199.57,199.59,199.29,199.3,1000.0
2018-10-24 15:25:00,199.34,199.54,198.66,198.67,1850.0,199.34,199.54,198.66,198.67,1850.0
2018-10-24 15:30:00,198.64,198.64,198.16,198.16,1900.0,198.64,198.64,198.16,198.16,1900.0
2018-10-24 15:35:00,198.64,198.91,198.43,198.73,4219.0,198.64,198.91,198.43,198.73,4219.0
2018-10-24 15:40:00,198.48,198.81,198.41,198.8,1129.0,198.48,198.81,198.41,198.8,1129.0
2018-10-24 15:45:00,198.47,198.47,198.0,198.15,2104.0,198.47,198.47,198.0,198.15,2104.0
2018-10-24 15:50:00,198.02,198.12,197.7,198.03,4822.0,198.02,198.12,197.7,198.03,4822.0
2018-10-24 15:55:00,197.79,197.84,196.54,196.79,9923.0,197.79,197.84,196.54,196.79,9923.0
2018-10-25 09:30:00,198.07,199.11,197.97,199.11,2697.0,198.07,199.11,197.97,199.11,2697.0
2018-10-25 09:35:00,198.43,198.69,197.65,198.2,5251.0,198.43,198.69,197.65,198.2,5251.0
2018-10-25 09:40:00,197.99,199.31,197.52,199.31,4370.0,197.99,199.31,197.52,199.31,4370.0
2018-10-25 09:45:00,198.84,198.85,197.99,198.22,4700.0,198.84,198.85,197.99,198.22,4700.0
2018-10-25 09:50:00,198.97,199.68,198.26,198.9,5500.0,198.97,199.68,198.26,198.9,5500.0
2018-10-25 09:55:00,199.02,199.18,198.41,198.84,2500.0,199.02,199.18,198.41,198.84,2500.0
2018-10-25 10:00:00,199.02,199.02,198.66,198.87,1668.0,199.02,199.02,198.66,198.87,1668.0
2018-10-25 10:05:00,198.88,198.91,197.91,197.92,1817.0,198.88,198.91,197.91,197.92,1817.0
2018-10-25 10:10:00,197.7,197.82,197.44,197.69,1188.0,197.7,197.82,197.44,197.69,1188.0
2018-10-25 10:15:00,197.71,197.71,196.18,196.21,2166.0,197.71,197.71,196.18,196.21,2166.0
2018-10-25 10:20:00,196.18,197.16,196.18,196.78,2600.0,196.18,197.16,196.18,196.78,2600.0
2018-10-25 10:25:00,196.99,197.61,196.77,197.5,3759.0,196.99,197.61,196.77,197.5,3759.0
2018-10-25 10:30:00,197.43,198.13,197.41,197.86,3015.0,197.43,198.13,197.41,197.86,3015.0
2018-10-25 10:35:00,197.86,198.13,197.54,197.76,3025.0,197.86,198.13,197.54,197.76,3025.0
2018-10-25 10:40:00,197.87,199.2,197.87,199.2,795.0,197.87,199.2,197.87,199.2,795.0
2018-10-25 10:45:00,198.66,199.15,198.3,198.64,3214.0,198.66,199.15,198.3,198.64,3214.0
2018-10-25 10:50:00,198.4,198.73,198.04,198.31,1226.0,198.4,198.73,198.04,198.31,1226.0
2018-10-25 10:55:00,198.24,198.36,197.83,197.83,1300.0,198.24,198.36,197.83,197.83,1300.0
2018-10-25 11:00:00,197.33,198.28,197.33,197.87,2400.0,197.33,198.28,197.33,197.87,2400.0
2018-10-25 11:05:00,197.55,197.84,197.44,197.55,800.0,197.55,197.84,197.44,197.55,800.0
2018-10-25 11:10:00,197.88,198.36,197.4,198.14,5366.0,197.88,198.36,197.4,198.14,5366.0
2018-10-25 11:15:00,198.03,198.26,198.0,198.26,600.0,198.03,198.26,198.0,198.26,600.0
2018-10-25 11:20:00,198.85,198.85,198.64,198.64,610.0,198.85,198.85,198.64,198.64,610.0
2018-10-25 11:25:00,198.21,198.21,197.87,197.87,500.0,198.21,198.21,197.87,197.87,500.0
2018-10-25 11:30:00,198.32,198.48,197.84,198.42,1000.0,198.32,198.48,197.84,198.42,1000.0
2018-10-25 11:35:00,198.68,198.9,198.62,198.9,600.0,198.68,198.9,198.62,198.9,600.0
2018-10-25 11:40:00,198.66,198.66,198.11,198.11,2353.0,198.66,198.66,198.11,198.11,2353.0
2018-10-25 11:45:00,198.21,198.21,197.73,198.11,2286.0,198.21,198.21,197.73,198.11,2286.0
2018-10-25 11:50:00,198.19,198.49,197.83,198.05,4600.0,198.19,198.49,197.83,198.05,4600.0
2018-10-25 11:55:00,198.12,198.17,197.76,197.85,3339.0,198.12,198.17,197.76,197.85,3339.0
2018-10-25 12:00:00,197.85,197.85,196.77,196.77,2100.0,197.85,197.85,196.77,196.77,2100.0
2018-10-25 12:05:00,196.9,197.23,196.81,197.23,1000.0,196.9,197.23,196.81,197.23,1000.0
2018-10-25 12:10:00,197.3,197.61,196.93,196.93,900.0,197.3,197.61,196.93,196.93,900.0
2018-10-25 12:15:00,196.78,196.78,196.33,196.52,1880.0,196.78,196.78,196.33,196.52,1880.0
2018-10-25 12:20:00,196.51,196.79,196.39,196.74,2275.0,196.51,196.79,196.39,196.74,2275.0
2018-10-25 12:25:00,197.0,197.01,196.77,196.77,2158.0,197.0,197.01,196.77,196.77,2158.0
2018-10-25 12:30:00,196.77,197.01,196.69,196.9,2515.0,196.77,197.01,196.69,196.9,2515.0
2018-10-25 12:35:00,196.82,196.82,196.82,196.82,100.0,196.82,196.82,196.82,196.82,100.0
2018-10-25 12:40:00,197.08,197.08,196.48,196.66,1815.0,197.08,197.08,196.48,196.66,1815.0
2018-10-25 12:45:00,196.76,197.14,196.75,196.97,1235.0,196.76,197.14,196.75,196.97,1235.0
2018-10-25 12:50:00,197.0,197.13,196.61,196.97,3700.0,197.0,197.13,196.61,196.97,3700.0
2018-10-25 12:55:00,196.95,197.33,196.6,196.89,4802.0,196.95,197.33,196.6,196.89,4802.0
2018-10-25 13:00:00,196.96,197.49,196.96,197.2,1200.0,196.96,197.49,196.96,197.2,1200.0
2018-10-25 13:05:00,196.96,197.07,196.79,196.79,700.0,196.96,197.07,196.79,196.79,700.0
2018-10-25 13:10:00,197.03,197.03,196.49,197.03,1500.0,197.03,197.03,196.49,197.03,1500.0
2018-10-25 13:15:00,196.92,197.06,196.88,196.88,500.0,196.92,197.06,196.88,196.88,500.0
2018-10-25 13:20:00,197.01,197.29,197.01,197.16,900.0,197.01,197.29,197.01,197.16,900.0
2018-10-25 13:25:00,197.36,197.36,196.87,196.97,8478.0,197.36,197.36,196.87,196.97,8478.0
2018-10-25 13:30:00,197.04,197.2,196.6,196.8,2700.0,197.04,197.2,196.6,196.8,2700.0
2018-10-25 13:35:00,196.99,197.46,196.96,196.96,22300.0,196.99,197.46,196.96,196.96,22300.0
2018-10-25 13:40:00,197.07,197.55,197.03,197.55,1200.0,197.07,197.55,197.03,197.55,1200.0
2018-10-25 13:45:00,197.75,197.81,197.28,197.81,1000.0,197.75,197.81,197.28,197.81,1000.0
2018-10-25 13:50:00,197.8,197.94,197.8,197.94,700.0,197.8,197.94,197.8,197.94,700.0
2018-10-25 13:55:00,198.16,198.24,198.06,198.06,700.0,198.16,198.24,198.06,198.06,700.0
2018-10-25 14:00:00,197.91,197.91,197.37,197.86,1500.0,197.91,197.91,197.37,197.86,1500.0
2018-10-25 14:05:00,198.07,198.24,198.07,198.15,500.0,198.07,198.24,198.07,198.15,500.0
2018-10-25 14:10:00,198.14,198.2,197.61,197.9,10499.0,198.14,198.2,197.61,197.9,10499.0
2018-10-25 14:15:00,197.76,197.91,197.24,197.24,1500.0,197.76,197.91,197.24,197.24,1500.0
2018-10-25 14:20:00,197.58,198.0,197.43,198.0,2462.0,197.58,198.0,197.43,198.0,2462.0
2018-10-25 14:25:00,197.93,198.2,197.64,197.78,3373.0,197.93,198.2,197.64,197.78,3373.0
2018-10-25 14:30:00,197.91,198.08,197.55,197.99,4800.0,197.91,198.08,197.55,197.99,4800.0
2018-10-25 14:35:00,198.01,198.01,197.87,197.88,200.0,198.01,198.01,197.87,197.88,200.0
2018-10-25 14:40:00,198.18,198.19,197.69,197.69,3080.0,198.18,198.19,197.69,197.69,3080.0
2018-10-25 14:45:00,198.06,198.29,197.96,197.97,3660.0,198.06,198.29,197.96,197.97,3660.0
2018-10-25 14:50:00,197.98,198.17,197.83,198.16,1860.0,197.98,198.17,197.83,198.16,1860.0
2018-10-25 14:55:00,198.25,198.26,197.73,197.83,6182.0,198.25,198.26,197.73,197.83,6182.0
2018-10-25 15:00:00,197.8,198.18,197.75,197.75,2400.0,197.8,198.18,197.75,197.75,2400.0
2018-10-25 15:05:00,197.83,197.98,197.67,197.67,700.0,197.83,197.98,197.67,197.67,700.0
2018-10-25 15:10:00,197.78,197.92,197.78,197.92,907.0,197.78,197.92,197.78,197.92,907.0
2018-10-25 15:15:00,198.04,198.15,198.03,198.12,1600.0,198.04,198.15,198.03,198.12,1600.0
2018-10-25 15:20:00,198.01,198.08,197.91,198.01,4418.0,198.01,198.08,197.91,198.01,4418.0
2018-10-25 15:25:00,197.68,197.72,197.47,197.62,1653.0,197.68,197.72,197.47,197.62,1653.0
2018-10-25 15:30:00,197.91,198.01,197.57,197.57,1952.0,197.91,198.01,197.57,197.57,1952.0
2018-10-25 15:35:00,197.56,197.57,197.42,197.44,1710.0,197.56,197.57,197.42,197.44,1710.0
2018-10-25 15:40:00,197.41,197.65,196.86,197.02,2900.0,197.41,197.65,196.86,197.02,2900.0
2018-10-25 15:45:00,196.95,197.3,196.6,197.3,4600.0,196.95,197.3,196.6,197.3,4600.0
2018-10-25 15:50:00,197.2,197.2,196.54,197.04,3240.0,197.2,197.2,196.54,197.04,3240.0
2018-10-25 15:55:00,196.79,197.07,196.29,196.53,27161.0,196.79,197.07,196.29,196.53,27161.0
2018-10-26 09:30:00,192.42,193.74,191.05,191.06,6440.0,192.42,193.74,191.05,191.06,6440.0
2018-10-26 09:35:00,191.95,193.27,191.95,192.75,6399.0,191.95,193.27,191.95,192.75,6399.0
2018-10-26 09:40:00,192.62,193.43,192.57,193.43,11272.0,192.62,193.43,192.57,193.43,11272.0
2018-10-26 09:45:00,193.48,193.53,192.66,192.82,3628.0,193.48,193.53,192.66,192.82,3628.0
2018-10-26 09:50:00,192.77,192.9,192.14,192.14,7745.0,192.77,192.9,192.14,192.14,7745.0
2018-10-26 09:55:00,192.4,192.4,191.75,191.87,2773.0,192.4,192.4,191.75,191.87,2773.0
2018-10-26 10:00:00,191.59,191.59,190.49,190.49,1233.0,191.59,191.59,190.49,190.49,1233.0
2018-10-26 10:05:00,190.35,190.35,189.17,189.61,7399.0,190.35,190.35,189.17,189.61,7399.0
2018-10-26 10:10:00,189.5,189.61,189.0,189.46,6544.0,189.5,189.61,189.0,189.46,6544.0
2018-10-26 10:15:00,189.81,190.9,189.81,190.2,900.0,189.81,190.9,189.81,190.2,900.0
2018-10-26 10:20:00,190.84,190.84,190.19,190.34,519.0,190.84,190.84,190.19,190.34,519.0
2018-10-26 10:25:00,190.11,190.11,190.07,190.07,300.0,190.11,190.11,190.07,190.07,300.0
2018-10-26 10:30:00,190.38,190.38,190.38,190.38,100.0,190.38,190.38,190.38,190.38,100.0
2018-10-26 10:35:00,190.63,190.63,189.79,190.17,3399.0,190.63,190.63,189.79,190.17,3399.0
2018-10-26 10:40:00,189.59,189.64,189.59,189.63,300.0,189.59,189.64,189.59,189.63,300.0
2018-10-26 10:45:00,189.38,189.48,188.85,189.48,10103.0,189.38,189.48,188.85,189.48,10103.0
2018-10-26 10:50:00,189.42,189.97,189.12,189.12,2300.0,189.42,189.97,189.12,189.12,2300.0
2018-10-26 10:55:00,189.37,189.41,188.33,188.35,5914.0,189.37,189.41,188.33,188.35,5914.0
2018-10-26 11:00:00,188.5,188.77,188.39,188.5,6343.0,188.5,188.77,188.39,188.5,6343.0
2018-10-26 11:05:00,188.47,188.93,188.29,188.29,12255.0,188.47,188.93,188.29,188.29,12255.0
2018-10-26 11:10:00,188.21,188.5,187.82,188.0,14713.0,188.21,188.5,187.82,188.0,14713.0
2018-10-26 11:15:00,188.0,188.99,188.0,188.44,7694.0,188.0,188.99,188.0,188.44,7694.0
2018-10-26 11:20:00,188.8,189.17,188.46,189.17,2600.0,188.8,189.17,188.46,189.17,2600.0
2018-10-26 11:25:00,189.42,189.85,189.14,189.37,2340.0,189.42,189.85,189.14,189.37,2340.0
2018-10-26 11:30:00,189.65,189.92,189.01,189.6,8841.0,189.65,189.92,189.01,189.6,8841.0
2018-10-26 11:35:00,189.6,189.74,188.7,189.35,3700.0,189.6,189.74,188.7,189.35,3700.0
2018-10-26 11:40:00,188.8,189.69,188.76,189.0,3800.0,188.8,189.69,188.76,189.0,3800.0
2018-10-26 11:45:00,189.38,189.38,188.94,189.1,2840.0,189.38,189.38,188.94,189.1,2840.0
2018-10-26 11:50:00,189.0,189.69,188.7,189.28,7401.0,189.0,189.69,188.7,189.28,7401.0
2018-10-26 11:55:00,189.52,189.59,189.42,189.58,4750.0,189.52,189.59,189.42,189.58,4750.0
2018-10-26 12:00:00,189.59,190.43,189.59,190.43,3942.0,189.59,190.43,189.59,190.43,3942.0
2018-10-26 12:05:00,190.47,191.12,190.47,191.01,900.0,190.47,191.12,190.47,191.01,900.0
2018-10-26 12:10:00,190.37,190.79,190.11,190.52,1602.0,190.37,190.79,190.11,190.52,1602.0
2018-10-26 12:15:00,190.21,190.56,190.04,190.56,1500.0,190.21,190.56,190.04,190.56,1500.0
2018-10-26 12:20:00,190.56,190.85,190.44,190.85,1000.0,190.56,190.85,190.44,190.85,1000.0
2018-10-26 12:25:00,190.87,190.87,190.86,190.86,200.0,190.87,190.87,190.86,190.86,200.0
2018-10-26 12:30:00,191.32,191.97,191.32,191.97,600.0,191.32,191.97,191.32,191.97,600.0
2018-10-26 12:35:00,191.78,191.79,191.32,191.79,1000.0,191.78,191.79,191.32,191.79,1000.0
2018-10-26 12:40:00,191.72,192.54,191.71,192.31,1800.0,191.72,192.54,191.71,192.31,1800.0
2018-10-26 12:45:00,192.5,193.11,192.37,193.11,1300.0,192.5,193.11,192.37,193.11,1300.0
2018-10-26 12:50:00,192.91,193.34,192.8,192.95,2400.0,192.91,193.34,192.8,192.95,2400.0
2018-10-26 12:55:00,192.81,192.82,192.67,192.75,1000.0,192.81,192.82,192.67,192.75,1000.0
2018-10-26 13:00:00,192.97,193.31,192.79,193.11,4446.0,192.97,193.31,192.79,193.11,4446.0
2018-10-26 13:05:00,193.11,193.35,193.01,193.32,11918.0,193.11,193.35,193.01,193.32,11918.0
2018-10-26 13:10:00,193.44,193.68,193.23,193.6,5753.0,193.44,193.68,193.23,193.6,5753.0
2018-10-26 13:15:00,193.75,193.9,193.43,193.66,1000.0,193.75,193.9,193.43,193.66,1000.0
2018-10-26 13:20:00,193.43,193.68,193.06,193.21,2000.0,193.43,193.68,193.06,193.21,2000.0
2018-10-26 13:25:00,192.99,193.01,192.32,192.52,3113.0,192.99,193.01,192.32,192.52,3113.0
2018-10-26 13:30:00,192.4,192.4,191.59,191.59,1200.0,192.4,192.4,191.59,191.59,1200.0
2018-10-26 13:35:00,191.67,192.09,191.39,191.39,2100.0,191.67,192.09,191.39,191.39,2100.0
2018-10-26 13:40:00,191.68,191.81,191.68,191.81,500.0,191.68,191.81,191.68,191.81,500.0
2018-10-26 13:45:00,191.67,192.15,191.66,191.96,3200.0,191.67,192.15,191.66,191.96,3200.0
2018-10-26 13:50:00,192.06,192.16,192.06,192.16,500.0,192.06,192.16,192.06,192.16,500.0
2018-10-26 13:55:00,192.22,192.69,192.2,192.42,2400.0,192.22,192.69,192.2,192.42,2400.0
2018-10-26 14:00:00,192.39,192.47,191.62,191.62,2900.0,192.39,192.47,191.62,191.62,2900.0
2018-10-26 14:05:00,191.65,191.65,191.26,191.36,1300.0,191.65,191.65,191.26,191.36,1300.0
2018-10-26 14:10:00,191.34,191.35,191.04,191.14,1300.0,191.34,191.35,191.04,191.14,1300.0
2018-10-26 14:15:00,191.14,191.14,191.14,191.14,0.0,191.14,191.14,191.14,191.14,0.0
2018-10-26 14:20:00,191.29,191.45,191.12,191.12,1300.0,191.29,191.45,191.12,191.12,1300.0
2018-10-26 14:25:00,191.46,191.73,191.34,191.73,600.0,191.46,191.73,191.34,191.73,600.0
2018-10-26 14:30:00,191.67,191.77,191.43,191.43,1900.0,191.67,191.77,191.43,191.43,1900.0
2018-10-26 14:35:00,191.79,191.99,191.78,191.98,400.0,191.79,191.99,191.78,191.98,400.0
2018-10-26 14:40:00,191.98,191.98,191.98,191.98,0.0,191.98,191.98,191.98,191.98,0.0
2018-10-26 14:45:00,191.28,191.28,191.1,191.19,1200.0,191.28,191.28,191.1,191.19,1200.0
2018-10-26 14:50:00,190.67,190.67,190.46,190.46,400.0,190.67,190.67,190.46,190.46,400.0
2018-10-26 14:55:00,190.4,190.4,190.09,190.09,2000.0,190.4,190.4,190.09,190.09,2000.0
2018-10-26 15:00:00,189.98,190.17,189.61,190.07,4402.0,189.98,190.17,189.61,190.07,4402.0
2018-10-26 15:05:00,190.05,190.32,190.0,190.32,1900.0,190.05,190.32,190.0,190.32,1900.0
2018-10-26 15:10:00,190.14,190.45,189.28,189.28,3300.0,190.14,190.45,189.28,189.28,3300.0
2018-10-26 15:15:00,189.53,190.19,189.52,190.02,2200.0,189.53,190.19,189.52,190.02,2200.0
2018-10-26 15:20:00,190.03,190.7,190.0,190.18,3800.0,190.03,190.7,190.0,190.18,3800.0
2018-10-26 15:25:00,189.97,190.22,189.72,189.98,6092.0,189.97,190.22,189.72,189.98,6092.0
2018-10-26 15:30:00,189.87,189.87,189.29,189.29,2400.0,189.87,189.87,189.29,189.29,2400.0
2018-10-26 15:35:00,189.29,189.93,189.25,189.58,18560.0,189.29,189.93,189.25,189.58,18560.0
2018-10-26 15:40:00,189.55,189.7,189.05,189.09,5507.0,189.55,189.7,189.05,189.09,5507.0
2018-10-26 15:45:00,189.03,189.78,189.0,189.62,14180.0,189.03,189.78,189.0,189.62,14180.0
2018-10-26 15:50:00,189.7,190.55,189.7,190.47,6330.0,189.7,190.55,189.7,190.47,6330.0
2018-10-26 15:55:00,190.33,190.46,189.36,189.73,11914.0,190.33,190.46,189.36,189.73,11914.0
2018-10-29 09:30:00,193.38,195.36,192.71,195.36,1823.0,193.38,195.36,192.71,195.36,1823.0
2018-10-29 09:35:00,194.0,195.3,194.0,194.68,500.0,194.0,195.3,194.0,194.68,500.0
2018-10-29 09:40:00,194.05,195.25,194.0,194.33,2000.0,194.05,195.25,194.0,194.33,2000.0
2018-10-29 09:45:00,194.95,195.37,194.78,195.07,1700.0,194.95,195.37,194.78,195.07,1700.0
2018-10-29 09:50:00,195.75,196.52,195.75,196.52,400.0,195.75,196.52,195.75,196.52,400.0
2018-10-29 09:55:00,195.03,196.11,195.03,195.86,17819.0,195.03,196.11,195.03,195.86,17819.0
2018-10-29 10:00:00,195.86,195.95,195.59,195.74,4451.0,195.86,195.95,195.59,195.74,4451.0
2018-10-29 10:05:00,195.76,195.83,195.58,195.66,4579.0,195.76,195.83,195.58,195.66,4579.0
2018-10-29 10:10:00,195.86,196.37,195.86,196.27,4100.0,195.86,196.37,195.86,196.27,4100.0
2018-10-29 10:15:00,196.14,197.16,196.14,196.66,3100.0,196.14,197.16,196.14,196.66,3100.0
2018-10-29 10:20:00,196.65,197.0,196.44,196.47,5300.0,196.65,197.0,196.44,196.47,5300.0
2018-10-29 10:25:00,196.26,196.26,196.07,196.07,600.0,196.26,196.26,196.07,196.07,600.0
2018-10-29 10:30:00,195.56,195.56,195.34,195.34,200.0,195.56,195.56,195.34,195.34,200.0
2018-10-29 10:35:00,195.19,195.19,195.19,195.19,200.0,195.19,195.19,195.19,195.19,200.0
2018-10-29 10:40:00,194.72,195.02,194.65,194.97,1900.0,194.72,195.02,194.65,194.97,1900.0
2018-10-29 10:45:00,194.93,194.93,194.9,194.9,601.0,194.93,194.93,194.9,194.9,601.0
2018-10-29 10:50:00,194.72,195.34,194.72,195.34,300.0,194.72,195.34,194.72,195.34,300.0
2018-10-29 10:55:00,195.06,195.08,194.67,194.99,816.0,195.06,195.08,194.67,194.99,816.0
2018-10-29 11:00:00,195.0,195.33,195.0,195.1,656.0,195.0,195.33,195.0,195.1,656.0
2018-10-29 11:05:00,195.55,195.55,195.13,195.5,607.0,195.55,195.55,195.13,195.5,607.0
2018-10-29 11:10:00,195.16,195.16,195.16,195.16,100.0,195.16,195.16,195.16,195.16,100.0
2018-10-29 11:15:00,195.15,195.3,194.49,194.49,998.0,195.15,195.3,194.49,194.49,998.0
2018-10-29 11:20:00,194.45,194.45,194.45,194.45,400.0,194.45,194.45,194.45,194.45,400.0
2018-10-29 11:25:00,194.5,194.8,194.5,194.8,800.0,194.5,194.8,194.5,194.8,800.0
2018-10-29 11:30:00,194.7,194.74,194.48,194.48,500.0,194.7,194.74,194.48,194.48,500.0
2018-10-29 11:35:00,194.37,194.37,193.63,194.3,1100.0,194.37,194.37,193.63,194.3,1100.0
2018-10-29 11:40:00,194.28,195.1,194.28,195.1,600.0,194.28,195.1,194.28,195.1,600.0
2018-10-29 11:45:00,195.16,195.24,194.91,195.24,900.0,195.16,195.24,194.91,195.24,900.0
2018-10-29 11:50:00,194.91,194.91,194.72,194.73,980.0,194.91,194.91,194.72,194.73,980.0
2018-10-29 11:55:00,194.49,194.76,194.49,194.76,200.0,194.49,194.76,194.49,194.76,200.0
2018-10-29 12:00:00,193.75,194.23,193.75,193.76,400.0,193.75,194.23,193.75,193.76,400.0
2018-10-29 12:05:00,193.09,193.41,193.09,193.11,500.0,193.09,193.41,193.09,193.11,500.0
2018-10-29 12:10:00,192.91,193.23,192.91,193.16,300.0,192.91,193.23,192.91,193.16,300.0
2018-10-29 12:15:00,193.15,193.15,192.92,192.92,200.0,193.15,193.15,192.92,192.92,200.0
2018-10-29 12:20:00,192.97,193.48,192.28,192.28,2475.0,192.97,193.48,192.28,192.28,2475.0
2018-10-29 12:25:00,192.66,192.74,192.27,192.27,1500.0,192.66,192.74,192.27,192.27,1500.0
2018-10-29 12:30:00,192.15,192.15,192.15,192.15,100.0,192.15,192.15,192.15,192.15,100.0
2018-10-29 12:35:00,192.18,193.28,192.18,192.32,4000.0,192.18,193.28,192.18,192.32,4000.0
2018-10-29 12:40:00,192.38,192.7,192.2,192.44,7483.0,192.38,192.7,192.2,192.44,7483.0
2018-10-29 12:45:00,192.4,192.4,191.95,192.08,1000.0,192.4,192.4,191.95,192.08,1000.0
2018-10-29 12:50:00,191.93,192.04,191.92,191.99,902.0,191.93,192.04,191.92,191.99,902.0
2018-10-29 12:55:00,191.88,191.93,191.73,191.93,1000.0,191.88,191.93,191.73,191.93,1000.0
2018-10-29 13:00:00,191.92,192.5,191.87,192.46,5700.0,191.92,192.5,191.87,192.46,5700.0
2018-10-29 13:05:00,192.3,192.54,192.2,192.43,1992.0,192.3,192.54,192.2,192.43,1992.0
2018-10-29 13:10:00,192.22,192.35,192.11,192.35,700.0,192.22,192.35,192.11,192.35,700.0
2018-10-29 13:15:00,192.04,192.38,192.04,192.38,200.0,192.04,192.38,192.04,192.38,200.0
2018-10-29 13:20:00,192.3,192.51,192.13,192.13,1400.0,192.3,192.51,192.13,192.13,1400.0
2018-10-29 13:25:00,192.07,192.32,192.02,192.02,400.0,192.07,192.32,192.02,192.02,400.0
2018-10-29 13:30:00,192.04,192.5,192.04,192.4,1800.0,192.04,192.5,192.04,192.4,1800.0
2018-10-29 13:35:00,192.5,192.5,191.96,191.96,900.0,192.5,192.5,191.96,191.96,900.0
2018-10-29 13:40:00,191.92,191.92,191.7,191.91,904.0,191.92,191.92,191.7,191.91,904.0
2018-10-29 13:45:00,192.11,192.11,191.65,191.72,500.0,192.11,192.11,191.65,191.72,500.0
2018-10-29 13:50:00,192.0,192.35,191.92,191.92,700.0,192.0,192.35,191.92,191.92,700.0
2018-10-29 13:55:00,192.03,192.03,191.63,191.63,600.0,192.03,192.03,191.63,191.63,600.0
2018-10-29 14:00:00,191.66,191.95,191.52,191.95,900.0,191.66,191.95,191.52,191.95,900.0
2018-10-29 14:05:00,192.11,192.11,191.44,191.45,300.0,192.11,192.11,191.44,191.45,300.0
2018-10-29 14:10:00,191.3,191.35,190.81,190.86,1400.0,191.3,191.35,190.81,190.86,1400.0
2018-10-29 14:15:00,191.06,191.06,190.61,190.61,200.0,191.06,191.06,190.61,190.61,200.0
2018-10-29 14:20:00,190.87,190.87,190.35,190.35,900.0,190.87,190.87,190.35,190.35,900.0
2018-10-29 14:25:00,190.35,190.77,190.24,190.34,700.0,190.35,190.77,190.24,190.34,700.0
2018-10-29 14:30:00,190.2,190.2,189.72,189.84,1000.0,190.2,190.2,189.72,189.84,1000.0
2018-10-29 14:35:00,189.82,190.65,189.55,189.55,2301.0,189.82,190.65,189.55,189.55,2301.0
2018-10-29 14:40:00,190.03,190.1,189.86,190.0,1300.0,190.03,190.1,189.86,190.0,1300.0
2018-10-29 14:45:00,189.96,190.04,189.41,189.46,2700.0,189.96,190.04,189.41,189.46,2700.0
2018-10-29 14:50:00,189.33,189.56,189.02,189.02,1109.0,189.33,189.56,189.02,189.02,1109.0
2018-10-29 14:55:00,189.08,189.63,189.0,189.19,3100.0,189.08,189.63,189.0,189.19,3100.0
2018-10-29 15:00:00,189.1,189.12,188.53,188.53,2090.0,189.1,189.12,188.53,188.53,2090.0
2018-10-29 15:05:00,188.51,188.51,187.1,187.87,2324.0,188.51,188.51,187.1,187.87,2324.0
2018-10-29 15:10:00,187.88,188.52,187.55,187.55,1700.0,187.88,188.52,187.55,187.55,1700.0
2018-10-29 15:15:00,187.04,187.73,187.04,187.4,2000.0,187.04,187.73,187.04,187.4,2000.0
2018-10-29 15:20:00,187.28,187.64,187.22,187.43,1704.0,187.28,187.64,187.22,187.43,1704.0
2018-10-29 15:25:00,187.68,187.68,186.93,186.97,1800.0,187.68,187.68,186.93,186.97,1800.0
2018-10-29 15:30:00,186.83,186.83,186.33,186.36,2221.0,186.83,186.83,186.33,186.36,2221.0
2018-10-29 15:35:00,186.37,186.39,186.1,186.39,1100.0,186.37,186.39,186.1,186.39,1100.0
2018-10-29 15:40:00,186.08,186.08,185.23,185.42,3724.0,186.08,186.08,185.23,185.42,3724.0
2018-10-29 15:45:00,185.64,187.16,185.61,187.14,4959.0,185.64,187.16,185.61,187.14,4959.0
2018-10-29 15:50:00,187.0,188.06,187.0,187.91,5255.0,187.0,188.06,187.0,187.91,5255.0
2018-10-29 15:55:00,188.0,188.58,187.64,187.9,28843.0,188.0,188.58,187.64,187.9,28843.0
2018-10-30 09:30:00,187.93,187.93,187.66,187.67,950.0,187.93,187.93,187.66,187.67,950.0
2018-10-30 09:35:00,187.77,188.28,187.2,188.17,2505.0,187.77,188.28,187.2,188.17,2505.0
2018-10-30 09:40:00,188.0,188.87,188.0,188.87,1325.0,188.0,188.87,188.0,188.87,1325.0
2018-10-30 09:45:00,188.55,188.58,187.62,187.62,2831.0,188.55,188.58,187.62,187.62,2831.0
2018-10-30 09:50:00,188.68,189.24,188.67,189.24,700.0,188.68,189.24,188.67,189.24,700.0
2018-10-30 09:55:00,189.09,190.09,188.99,190.09,2200.0,189.09,190.09,188.99,190.09,2200.0
2018-10-30 10:00:00,190.0,190.37,189.61,190.0,1300.0,190.0,190.37,189.61,190.0,1300.0
2018-10-30 10:05:00,190.2,190.38,189.74,189.74,2200.0,190.2,190.38,189.74,189.74,2200.0
2018-10-30 10:10:00,189.73,190.19,189.36,189.37,2100.0,189.73,190.19,189.36,189.37,2100.0
2018-10-30 10:15:00,189.09,189.41,189.09,189.41,500.0,189.09,189.41,189.09,189.41,500.0
2018-10-30 10:20:00,189.41,190.37,189.41,189.89,2200.0,189.41,190.37,189.41,189.89,2200.0
2018-10-30 10:25:00,189.94,190.19,189.51,190.05,1400.0,189.94,190.19,189.51,190.05,1400.0
2018-10-30 10:30:00,189.9,190.07,189.59,189.75,2831.0,189.9,190.07,189.59,189.75,2831.0
2018-10-30 10:35:00,189.61,189.61,189.22,189.22,300.0,189.61,189.61,189.22,189.22,300.0
2018-10-30 10:40:00,188.04,188.13,187.63,187.93,1300.0,188.04,188.13,187.63,187.93,1300.0
2018-10-30 10:45:00,187.9,188.39,187.9,188.39,1847.0,187.9,188.39,187.9,188.39,1847.0
2018-10-30 10:50:00,188.87,188.87,188.33,188.4,400.0,188.87,188.87,188.33,188.4,400.0
2018-10-30 10:55:00,188.72,188.77,188.19,188.2,1300.0,188.72,188.77,188.19,188.2,1300.0
2018-10-30 11:00:00,188.86,188.86,188.49,188.49,200.0,188.86,188.86,188.49,188.49,200.0
2018-10-30 11:05:00,189.33,189.66,189.33,189.6,900.0,189.33,189.66,189.33,189.6,900.0
2018-10-30 11:10:00,189.8,189.8,189.15,189.15,1200.0,189.8,189.8,189.15,189.15,1200.0
2018-10-30 11:15:00,189.2,189.21,189.2,189.21,200.0,189.2,189.21,189.2,189.21,200.0
2018-10-30 11:20:00,189.34,189.67,189.33,189.5,700.0,189.34,189.67,189.33,189.5,700.0
2018-10-30 11:25:00,189.88,190.14,189.73,189.91,3100.0,189.88,190.14,189.73,189.91,3100.0
2018-10-30 11:30:00,190.24,190.24,189.75,189.97,4360.0,190.24,190.24,189.75,189.97,4360.0
2018-10-30 11:35:00,190.06,190.15,189.69,190.14,3000.0,190.06,190.15,189.69,190.14,3000.0
2018-10-30 11:40:00,189.8,189.91,189.6,189.91,800.0,189.8,189.91,189.6,189.91,800.0
2018-10-30 11:45:00,190.08,190.33,189.91,190.17,6143.0,190.08,190.33,189.91,190.17,6143.0
2018-10-30 11:50:00,190.08,190.32,189.72,189.72,1800.0,190.08,190.32,189.72,189.72,1800.0
2018-10-30 11:55:00,189.67,190.2,189.56,189.71,1800.0,189.67,190.2,189.56,189.71,1800.0
2018-10-30 12:00:00,189.89,190.26,189.86,189.86,1263.0,189.89,190.26,189.86,189.86,1263.0
2018-10-30 12:05:00,189.99,190.22,189.69,189.69,1731.0,189.99,190.22,189.69,189.69,1731.0
2018-10-30 12:10:00,189.81,190.05,189.38,189.38,813.0,189.81,190.05,189.38,189.38,813.0
2018-10-30 12:15:00,189.42,189.66,189.42,189.51,500.0,189.42,189.66,189.42,189.51,500.0
2018-10-30 12:20:00,190.21,190.21,189.93,189.94,1900.0,190.21,190.21,189.93,189.94,1900.0
2018-10-30 12:25:00,190.18,190.18,190.12,190.12,300.0,190.18,190.18,190.12,190.12,300.0
2018-10-30 12:30:00,189.67,189.83,189.16,189.16,500.0,189.67,189.83,189.16,189.16,500.0
2018-10-30 12:35:00,189.69,189.81,189.69,189.75,427.0,189.69,189.81,189.69,189.75,427.0
2018-10-30 12:40:00,189.97,189.97,189.17,189.57,2364.0,189.97,189.97,189.17,189.57,2364.0
2018-10-30 12:45:00,189.59,190.08,189.59,189.9,1300.0,189.59,190.08,189.59,189.9,1300.0
2018-10-30 12:50:00,189.78,189.78,189.27,189.4,1650.0,189.78,189.78,189.27,189.4,1650.0
2018-10-30 12:55:00,189.11,189.15,188.01,188.61,4110.0,189.11,189.15,188.01,188.61,4110.0
2018-10-30 13:00:00,188.35,188.35,187.91,188.01,825.0,188.35,188.35,187.91,188.01,825.0
2018-10-30 13:05:00,187.94,188.14,187.41,188.14,1800.0,187.94,188.14,187.41,188.14,1800.0
2018-10-30 13:10:00,188.01,188.02,187.07,187.07,1300.0,188.01,188.02,187.07,187.07,1300.0
2018-10-30 13:15:00,187.47,188.12,187.47,187.71,1400.0,187.47,188.12,187.47,187.71,1400.0
2018-10-30 13:20:00,187.91,187.91,187.2,187.36,1520.0,187.91,187.91,187.2,187.36,1520.0
2018-10-30 13:25:00,187.05,187.05,187.05,187.05,100.0,187.05,187.05,187.05,187.05,100.0
2018-10-30 13:30:00,186.94,187.07,186.3,186.51,1797.0,186.94,187.07,186.3,186.51,1797.0
2018-10-30 13:35:00,186.58,186.71,186.36,186.38,900.0,186.58,186.71,186.36,186.38,900.0
2018-10-30 13:40:00,187.29,187.83,187.29,187.39,714.0,187.29,187.83,187.29,187.39,714.0
2018-10-30 13:45:00,187.27,187.76,187.23,187.76,600.0,187.27,187.76,187.23,187.76,600.0
2018-10-30 13:50:00,187.55,187.55,187.09,187.1,1106.0,187.55,187.55,187.09,187.1,1106.0
2018-10-30 13:55:00,187.1,187.1,187.1,187.1,0.0,187.1,187.1,187.1,187.1,0.0
2018-10-30 14:00:00,187.68,187.68,187.36,187.56,800.0,187.68,187.68,187.36,187.56,800.0
2018-10-30 14:05:00,187.27,187.27,186.99,186.99,600.0,187.27,187.27,186.99,186.99,600.0
2018-10-30 14:10:00,187.14,187.64,186.95,186.95,1700.0,187.14,187.64,186.95,186.95,1700.0
2018-10-30 14:15:00,187.11,187.22,186.61,187.22,800.0,187.11,187.22,186.61,187.22,800.0
2018-10-30 14:20:00,187.2,187.95,187.19,187.95,900.0,187.2,187.95,187.19,187.95,900.0
2018-10-30 14:25:00,187.46,187.46,186.76,186.89,1941.0,187.46,187.46,186.76,186.89,1941.0
2018-10-30 14:30:00,187.05,187.3,187.05,187.14,3551.0,187.05,187.3,187.05,187.14,3551.0
2018-10-30 14:35:00,187.86,188.25,187.38,187.98,7784.0,187.86,188.25,187.38,187.98,7784.0
2018-10-30 14:40:00,187.75,187.98,187.56,187.58,9140.0,187.75,187.98,187.56,187.58,9140.0
2018-10-30 14:45:00,187.67,187.95,187.44,187.44,2330.0,187.67,187.95,187.44,187.44,2330.0
2018-10-30 14:50:00,187.72,188.69,187.72,188.18,4620.0,187.72,188.69,187.72,188.18,4620.0
2018-10-30 14:55:00,188.53,188.69,188.16,188.44,2297.0,188.53,188.69,188.16,188.44,2297.0
2018-10-30 15:00:00,188.8,188.8,188.18,188.57,1518.0,188.8,188.8,188.18,188.57,1518.0
2018-10-30 15:05:00,188.4,189.04,188.4,188.81,2401.0,188.4,189.04,188.4,188.81,2401.0
2018-10-30 15:10:00,189.18,189.19,188.82,188.96,1500.0,189.18,189.19,188.82,188.96,1500.0
2018-10-30 15:15:00,189.01,189.28,188.8,189.15,2953.0,189.01,189.28,188.8,189.15,2953.0
2018-10-30 15:20:00,189.01,189.03,188.66,188.92,1700.0,189.01,189.03,188.66,188.92,1700.0
2018-10-30 15:25:00,188.97,189.31,188.75,188.91,3140.0,188.97,189.31,188.75,188.91,3140.0
2018-10-30 15:30:00,189.17,189.35,188.74,189.02,4535.0,189.17,189.35,188.74,189.02,4535.0
2018-10-30 15:35:00,188.98,189.08,188.44,188.44,1803.0,188.98,189.08,188.44,188.44,1803.0
2018-10-30 15:40:00,188.75,189.18,188.75,188.8,3503.0,188.75,189.18,188.75,188.8,3503.0
2018-10-30 15:45:00,188.94,189.21,188.92,188.97,1600.0,188.94,189.21,188.92,188.97,1600.0
2018-10-30 15:50:00,189.23,189.35,189.09,189.11,7917.0,189.23,189.35,189.09,189.11,7917.0
2018-10-30 15:55:00,189.03,189.19,188.68,188.95,30269.0,189.03,189.19,188.68,188.95,30269.0
2018-10-31 09:35:00,191.6,192.83,191.43,191.66,4824.0,191.6,192.83,191.43,191.66,4824.0
2018-10-31 09:40:00,191.61,192.65,191.26,192.65,3100.0,191.61,192.65,191.26,192.65,3100.0
2018-10-31 09:45:00,193.34,193.47,192.47,192.49,2657.0,193.34,193.47,192.47,192.49,2657.0
2018-10-31 09:50:00,192.14,192.92,192.13,192.92,1250.0,192.14,192.92,192.13,192.92,1250.0
2018-10-31 09:55:00,192.78,193.8,192.77,193.8,1500.0,192.78,193.8,192.77,193.8,1500.0
2018-10-31 10:00:00,193.76,193.99,193.47,193.7,5255.0,193.76,193.99,193.47,193.7,5255.0
2018-10-31 10:05:00,193.7,193.77,193.09,193.27,5600.0,193.7,193.77,193.09,193.27,5600.0
2018-10-31 10:10:00,193.28,193.52,192.93,193.0,9019.0,193.28,193.52,192.93,193.0,9019.0
2018-10-31 10:15:00,193.13,193.48,193.0,193.22,13900.0,193.13,193.48,193.0,193.22,13900.0
2018-10-31 10:20:00,193.31,193.67,193.17,193.56,19385.0,193.31,193.67,193.17,193.56,19385.0
2018-10-31 10:25:00,193.55,194.58,193.44,194.48,6200.0,193.55,194.58,193.44,194.48,6200.0
2018-10-31 10:30:00,194.6,195.37,194.26,195.37,10721.0,194.6,195.37,194.26,195.37,10721.0
2018-10-31 10:35:00,195.25,195.52,195.03,195.25,2900.0,195.25,195.52,195.03,195.25,2900.0
2018-10-31 10:40:00,195.03,195.33,195.03,195.33,300.0,195.03,195.33,195.03,195.33,300.0
2018-10-31 10:45:00,195.35,195.35,194.28,194.55,3500.0,195.35,195.35,194.28,194.55,3500.0
2018-10-31 10:50:00,194.74,194.74,193.99,194.09,1859.0,194.74,194.74,193.99,194.09,1859.0
2018-10-31 10:55:00,194.41,194.43,193.82,193.82,2222.0,194.41,194.43,193.82,193.82,2222.0
2018-10-31 11:00:00,194.19,194.78,193.66,193.66,5800.0,194.19,194.78,193.66,193.66,5800.0
2018-10-31 11:05:00,193.69,194.05,193.69,193.88,700.0,193.69,194.05,193.69,193.88,700.0
2018-10-31 11:10:00,193.85,194.23,193.6,193.91,3400.0,193.85,194.23,193.6,193.91,3400.0
2018-10-31 11:15:00,194.16,194.37,194.04,194.05,1500.0,194.16,194.37,194.04,194.05,1500.0
2018-10-31 11:20:00,194.05,194.61,193.83,194.61,1100.0,194.05,194.61,193.83,194.61,1100.0
2018-10-31 11:25:00,194.95,195.26,194.72,194.87,3100.0,194.95,195.26,194.72,194.87,3100.0
2018-10-31 11:30:00,194.61,194.61,194.27,194.31,400.0,194.61,194.61,194.27,194.31,400.0
2018-10-31 11:35:00,194.2,194.46,194.19,194.46,1308.0,194.2,194.46,194.19,194.46,1308.0
2018-10-31 11:40:00,194.72,194.75,193.77,193.77,10487.0,194.72,194.75,193.77,193.77,10487.0
2018-10-31 11:45:00,194.05,194.37,193.85,193.88,1800.0,194.05,194.37,193.85,193.88,1800.0
2018-10-31 11:50:00,193.67,194.46,193.67,194.22,4417.0,193.67,194.46,193.67,194.22,4417.0
2018-10-31 11:55:00,194.2,194.3,194.0,194.24,2200.0,194.2,194.3,194.0,194.24,2200.0
2018-10-31 12:00:00,194.08,194.27,193.61,193.71,1000.0,194.08,194.27,193.61,193.71,1000.0
2018-10-31 12:05:00,193.47,193.47,192.47,193.43,2100.0,193.47,193.47,192.47,193.43,2100.0
2018-10-31 12:10:00,193.13,193.61,193.13,193.61,700.0,193.13,193.61,193.13,193.61,700.0
2018-10-31 12:15:00,193.96,194.28,193.56,193.88,2197.0,193.96,194.28,193.56,193.88,2197.0
2018-10-31 12:20:00,193.83,194.34,193.83,194.2,400.0,193.83,194.34,193.83,194.2,400.0
2018-10-31 12:25:00,194.38,194.38,193.36,193.36,4050.0,194.38,194.38,193.36,193.36,4050.0
2018-10-31 12:30:00,193.37,193.52,192.76,193.26,1900.0,193.37,193.52,192.76,193.26,1900.0
2018-10-31 12:35:00,193.38,193.38,192.98,192.98,900.0,193.38,193.38,192.98,192.98,900.0
2018-10-31 12:40:00,192.99,193.45,192.88,193.45,1100.0,192.99,193.45,192.88,193.45,1100.0
2018-10-31 12:45:00,193.52,193.52,193.52,193.52,100.0,193.52,193.52,193.52,193.52,100.0
2018-10-31 12:50:00,194.01,194.13,193.74,193.8,400.0,194.01,194.13,193.74,193.8,400.0
2018-10-31 12:55:00,194.22,194.22,194.2,194.21,300.0,194.22,194.22,194.2,194.21,300.0
2018-10-31 13:00:00,194.25,194.28,194.13,194.28,900.0,194.25,194.28,194.13,194.28,900.0
2018-10-31 13:05:00,194.35,194.35,193.91,193.91,1700.0,194.35,194.35,193.91,193.91,1700.0
2018-10-31 13:10:00,194.24,194.37,194.13,194.25,2900.0,194.24,194.37,194.13,194.25,2900.0
2018-10-31 13:15:00,194.22,194.42,194.06,194.23,3500.0,194.22,194.42,194.06,194.23,3500.0
2018-10-31 13:20:00,194.11,194.39,193.85,193.85,2300.0,194.11,194.39,193.85,193.85,2300.0
2018-10-31 13:25:00,193.86,194.14,193.78,193.98,1600.0,193.86,194.14,193.78,193.98,1600.0
2018-10-31 13:30:00,193.79,193.79,193.79,193.79,100.0,193.79,193.79,193.79,193.79,100.0
2018-10-31 13:35:00,193.75,193.75,193.6,193.65,500.0,193.75,193.75,193.6,193.65,500.0
2018-10-31 13:40:00,193.45,194.39,193.45,194.23,3325.0,193.45,194.39,193.45,194.23,3325.0
2018-10-31 13:45:00,194.4,194.4,193.98,193.98,1211.0,194.4,194.4,193.98,193.98,1211.0
2018-10-31 13:50:00,194.14,194.17,194.06,194.06,300.0,194.14,194.17,194.06,194.06,300.0
2018-10-31 13:55:00,194.15,194.37,194.0,194.0,900.0,194.15,194.37,194.0,194.0,900.0
2018-10-31 14:00:00,194.24,194.59,193.87,194.59,3200.0,194.24,194.59,193.87,194.59,3200.0
2018-10-31 14:05:00,194.78,194.78,194.48,194.6,2220.0,194.78,194.78,194.48,194.6,2220.0
2018-10-31 14:10:00,194.63,194.64,194.49,194.6,2000.0,194.63,194.64,194.49,194.6,2000.0
2018-10-31 14:15:00,194.5,194.65,194.36,194.58,1800.0,194.5,194.65,194.36,194.58,1800.0
2018-10-31 14:20:00,194.61,194.73,194.52,194.61,2924.0,194.61,194.73,194.52,194.61,2924.0
2018-10-31 14:25:00,194.45,194.6,194.32,194.6,1200.0,194.45,194.6,194.32,194.6,1200.0
2018-10-31 14:30:00,194.6,194.73,194.59,194.59,900.0,194.6,194.73,194.59,194.59,900.0
2018-10-31 14:35:00,194.47,194.51,194.42,194.43,400.0,194.47,194.51,194.42,194.43,400.0
2018-10-31 14:40:00,194.57,194.71,194.55,194.55,1600.0,194.57,194.71,194.55,194.55,1600.0
2018-10-31 14:45:00,194.49,194.69,194.43,194.69,470.0,194.49,194.69,194.43,194.69,470.0
2018-10-31 14:50:00,194.64,194.83,194.6,194.65,1400.0,194.64,194.83,194.6,194.65,1400.0
2018-10-31 14:55:00,194.69,194.69,194.21,194.54,2025.0,194.69,194.69,194.21,194.54,2025.0
2018-10-31 15:00:00,194.64,194.67,194.44,194.52,1600.0,194.64,194.67,194.44,194.52,1600.0
2018-10-31 15:05:00,194.67,194.7,194.26,194.3,2700.0,194.67,194.7,194.26,194.3,2700.0
2018-10-31 15:10:00,194.19,194.4,194.19,194.33,926.0,194.19,194.4,194.19,194.33,926.0
2018-10-31 15:15:00,194.48,194.48,194.15,194.26,2000.0,194.48,194.48,194.15,194.26,2000.0
2018-10-31 15:20:00,194.5,194.54,193.58,193.71,1909.0,194.5,194.54,193.58,193.71,1909.0
2018-10-31 15:25:00,193.88,194.17,193.83,194.07,3602.0,193.88,194.17,193.83,194.07,3602.0
2018-10-31 15:30:00,194.05,194.18,193.84,193.89,3113.0,194.05,194.18,193.84,193.89,3113.0
2018-10-31 15:35:00,193.92,194.0,193.39,193.39,3000.0,193.92,194.0,193.39,193.39,3000.0
2018-10-31 15:40:00,193.35,193.62,193.35,193.37,1000.0,193.35,193.62,193.35,193.37,1000.0
2018-10-31 15:45:00,193.26,193.43,192.87,193.03,4231.0,193.26,193.43,192.87,193.03,4231.0
2018-10-31 15:50:00,193.01,193.11,192.73,192.84,14479.0,193.01,193.11,192.73,192.84,14479.0
2018-10-31 15:55:00,192.93,193.31,192.56,192.7,33264.0,192.93,193.31,192.56,192.7,33264.0
2018-11-01 09:30:00,193.54,194.71,193.54,194.7,1694.0,193.54,194.71,193.54,194.7,1694.0
2018-11-01 09:35:00,194.08,194.7,194.04,194.7,2002.0,194.08,194.7,194.04,194.7,2002.0
2018-11-01 09:40:00,194.8,194.98,194.5,194.98,3282.0,194.8,194.98,194.5,194.98,3282.0
2018-11-01 09:45:00,195.15,195.15,194.1,194.77,10714.0,195.15,195.15,194.1,194.77,10714.0
2018-11-01 09:50:00,194.6,194.68,194.03,194.66,5046.0,194.6,194.68,194.03,194.66,5046.0
2018-11-01 09:55:00,194.77,195.31,194.35,194.36,1200.0,194.77,195.31,194.35,194.36,1200.0
2018-11-01 10:00:00,194.23,194.83,194.2,194.5,1600.0,194.23,194.83,194.2,194.5,1600.0
2018-11-01 10:05:00,194.5,194.89,194.38,194.38,2000.0,194.5,194.89,194.38,194.38,2000.0
2018-11-01 10:10:00,194.8,195.12,194.54,194.61,1414.0,194.8,195.12,194.54,194.61,1414.0
2018-11-01 10:15:00,194.5,194.73,194.38,194.44,1101.0,194.5,194.73,194.38,194.44,1101.0
2018-11-01 10:20:00,194.25,194.66,194.15,194.66,10062.0,194.25,194.66,194.15,194.66,10062.0
2018-11-01 10:25:00,194.6,195.31,194.6,195.0,2400.0,194.6,195.31,194.6,195.0,2400.0
2018-11-01 10:30:00,195.27,196.0,195.27,196.0,800.0,195.27,196.0,195.27,196.0,800.0
2018-11-01 10:35:00,196.0,196.0,196.0,196.0,500.0,196.0,196.0,196.0,196.0,500.0
2018-11-01 10:40:00,196.19,196.19,195.51,195.51,1001.0,196.19,196.19,195.51,195.51,1001.0
2018-11-01 10:45:00,195.66,195.8,195.51,195.51,600.0,195.66,195.8,195.51,195.51,600.0
2018-11-01 10:50:00,195.61,195.64,195.55,195.64,500.0,195.61,195.64,195.55,195.64,500.0
2018-11-01 10:55:00,195.64,195.75,195.27,195.75,960.0,195.64,195.75,195.27,195.75,960.0
2018-11-01 11:00:00,195.45,195.52,195.24,195.52,1500.0,195.45,195.52,195.24,195.52,1500.0
2018-11-01 11:05:00,195.69,196.01,195.69,195.7,1026.0,195.69,196.01,195.69,195.7,1026.0
2018-11-01 11:10:00,195.91,195.91,195.91,195.91,100.0,195.91,195.91,195.91,195.91,100.0
2018-11-01 11:15:00,195.8,196.11,195.67,195.84,2294.0,195.8,196.11,195.67,195.84,2294.0
2018-11-01 11:20:00,195.85,195.87,195.63,195.63,1600.0,195.85,195.87,195.63,195.63,1600.0
2018-11-01 11:25:00,195.99,195.99,195.99,195.99,100.0,195.99,195.99,195.99,195.99,100.0
2018-11-01 11:30:00,195.99,196.41,195.99,196.05,1000.0,195.99,196.41,195.99,196.05,1000.0
2018-11-01 11:35:00,196.04,196.04,195.8,195.81,1300.0,196.04,196.04,195.8,195.81,1300.0
2018-11-01 11:40:00,195.97,196.09,195.86,196.0,1521.0,195.97,196.09,195.86,196.0,1521.0
2018-11-01 11:45:00,195.8,195.8,195.64,195.64,400.0,195.8,195.8,195.64,195.64,400.0
2018-11-01 11:50:00,195.89,195.89,195.72,195.72,340.0,195.89,195.89,195.72,195.72,340.0
2018-11-01 11:55:00,195.72,195.72,195.72,195.72,0.0,195.72,195.72,195.72,195.72,0.0
2018-11-01 12:00:00,195.73,195.76,195.69,195.69,1000.0,195.73,195.76,195.69,195.69,1000.0
2018-11-01 12:05:00,195.73,196.11,195.73,196.11,600.0,195.73,196.11,195.73,196.11,600.0
2018-11-01 12:10:00,195.66,195.98,195.66,195.97,484.0,195.66,195.98,195.66,195.97,484.0
2018-11-01 12:15:00,195.73,195.75,195.27,195.27,1000.0,195.73,195.75,195.27,195.27,1000.0
2018-11-01 12:20:00,195.43,195.44,195.43,195.44,400.0,195.43,195.44,195.43,195.44,400.0
2018-11-01 12:25:00,195.44,195.44,195.44,195.44,0.0,195.44,195.44,195.44,195.44,0.0
2018-11-01 12:30:00,195.44,195.44,195.44,195.44,0.0,195.44,195.44,195.44,195.44,0.0
2018-11-01 12:35:00,195.28,195.76,195.28,195.76,1400.0,195.28,195.76,195.28,195.76,1400.0
2018-11-01 12:40:00,195.82,195.84,195.76,195.76,400.0,195.82,195.84,195.76,195.76,400.0
2018-11-01 12:45:00,195.75,195.96,195.49,195.49,1700.0,195.75,195.96,195.49,195.49,1700.0
2018-11-01 12:50:00,195.79,195.79,195.29,195.29,400.0,195.79,195.79,195.29,195.29,400.0
2018-11-01 12:55:00,195.76,195.81,195.76,195.81,300.0,195.76,195.81,195.76,195.81,300.0
2018-11-01 13:00:00,195.61,195.61,195.6,195.61,120.0,195.61,195.61,195.6,195.61,120.0
2018-11-01 13:05:00,195.97,196.13,195.97,196.12,300.0,195.97,196.13,195.97,196.12,300.0
2018-11-01 13:10:00,195.71,195.98,195.71,195.85,600.0,195.71,195.98,195.71,195.85,600.0
2018-11-01 13:15:00,195.87,196.65,195.86,196.2,2580.0,195.87,196.65,195.86,196.2,2580.0
2018-11-01 13:20:00,196.22,196.39,196.01,196.28,3499.0,196.22,196.39,196.01,196.28,3499.0
2018-11-01 13:25:00,196.49,196.78,196.49,196.78,963.0,196.49,196.78,196.49,196.78,963.0
2018-11-01 13:30:00,196.79,196.79,196.78,196.78,200.0,196.79,196.79,196.78,196.78,200.0
2018-11-01 13:35:00,196.67,196.83,196.57,196.62,1800.0,196.67,196.83,196.57,196.62,1800.0
2018-11-01 13:40:00,196.76,196.87,196.64,196.83,1000.0,196.76,196.87,196.64,196.83,1000.0
2018-11-01 13:45:00,196.6,196.65,196.26,196.34,1300.0,196.6,196.65,196.26,196.34,1300.0
2018-11-01 13:50:00,196.34,196.34,196.34,196.34,0.0,196.34,196.34,196.34,196.34,0.0
2018-11-01 13:55:00,196.7,196.7,196.65,196.65,702.0,196.7,196.7,196.65,196.65,702.0
2018-11-01 14:00:00,196.65,196.65,196.29,196.42,2904.0,196.65,196.65,196.29,196.42,2904.0
2018-11-01 14:05:00,196.3,196.36,196.29,196.36,1325.0,196.3,196.36,196.29,196.36,1325.0
2018-11-01 14:10:00,196.35,196.63,196.35,196.63,1000.0,196.35,196.63,196.35,196.63,1000.0
2018-11-01 14:15:00,196.63,196.69,196.62,196.69,700.0,196.63,196.69,196.62,196.69,700.0
2018-11-01 14:20:00,196.63,196.99,196.63,196.99,2259.0,196.63,196.99,196.63,196.99,2259.0
2018-11-01 14:25:00,197.0,197.23,196.97,197.23,1901.0,197.0,197.23,196.97,197.23,1901.0
2018-11-01 14:30:00,197.15,197.2,197.12,197.2,1000.0,197.15,197.2,197.12,197.2,1000.0
2018-11-01 14:35:00,197.24,197.25,196.9,197.07,2950.0,197.24,197.25,196.9,197.07,2950.0
2018-11-01 14:40:00,196.78,197.07,196.78,197.07,1912.0,196.78,197.07,196.78,197.07,1912.0
2018-11-01 14:45:00,197.13,197.49,197.12,197.49,1000.0,197.13,197.49,197.12,197.49,1000.0
2018-11-01 14:50:00,197.4,197.59,197.36,197.55,3650.0,197.4,197.59,197.36,197.55,3650.0
2018-11-01 14:55:00,197.5,197.81,197.5,197.64,2633.0,197.5,197.81,197.5,197.64,2633.0
2018-11-01 15:00:00,197.57,197.8,197.57,197.74,3255.0,197.57,197.8,197.57,197.74,3255.0
2018-11-01 15:05:00,197.67,197.67,197.31,197.44,5366.0,197.67,197.67,197.31,197.44,5366.0
2018-11-01 15:10:00,197.38,197.7,197.28,197.7,4139.0,197.38,197.7,197.28,197.7,4139.0
2018-11-01 15:15:00,197.64,197.85,197.54,197.71,11628.0,197.64,197.85,197.54,197.71,11628.0
2018-11-01 15:20:00,197.78,197.95,197.74,197.81,2300.0,197.78,197.95,197.74,197.81,2300.0
2018-11-01 15:25:00,197.86,198.08,197.86,198.08,2985.0,197.86,198.08,197.86,198.08,2985.0
2018-11-01 15:30:00,197.9,198.04,197.89,197.98,4090.0,197.9,198.04,197.89,197.98,4090.0
2018-11-01 15:35:00,198.02,198.28,198.02,198.28,4260.0,198.02,198.28,198.02,198.28,4260.0
2018-11-01 15:40:00,198.29,198.78,198.25,198.66,3288.0,198.29,198.78,198.25,198.66,3288.0
2018-11-01 15:45:00,198.66,198.68,198.3,198.4,9258.0,198.66,198.68,198.3,198.4,9258.0
2018-11-01 15:50:00,198.45,198.46,198.34,198.42,5302.0,198.45,198.46,198.34,198.42,5302.0
2018-11-01 15:55:00,198.46,198.49,197.89,198.4,17083.0,198.46,198.49,197.89,198.4,17083.0
2018-11-02 09:30:00,198.34,198.34,192.54,194.02,15025.0,198.34,198.34,192.54,194.02,15025.0
2018-11-02 09:35:00,194.84,195.93,192.5,194.7,15204.0,194.84,195.93,192.5,194.7,15204.0
2018-11-02 09:40:00,194.67,195.11,192.49,193.86,1100.0,194.67,195.11,192.49,193.86,1100.0
2018-11-02 09:45:00,193.85,194.49,193.3,194.0,10274.0,193.85,194.49,193.3,194.0,10274.0
2018-11-02 09:50:00,194.0,194.74,193.9,193.92,15276.0,194.0,194.74,193.9,193.92,15276.0
2018-11-02 09:55:00,194.13,194.21,193.44,193.97,4878.0,194.13,194.21,193.44,193.97,4878.0
2018-11-02 10:00:00,193.67,194.15,193.2,194.06,17247.0,193.67,194.15,193.2,194.06,17247.0
2018-11-02 10:05:00,194.05,194.43,193.46,193.76,8931.0,194.05,194.43,193.46,193.76,8931.0
2018-11-02 10:10:00,193.83,196.0,193.62,195.06,7567.0,193.83,196.0,193.62,195.06,7567.0
2018-11-02 10:15:00,193.92,195.97,193.92,195.52,4560.0,193.92,195.97,193.92,195.52,4560.0
2018-11-02 10:20:00,195.49,195.49,194.48,194.7,1700.0,195.49,195.49,194.48,194.7,1700.0
2018-11-02 10:25:00,194.85,195.39,194.68,195.39,1948.0,194.85,195.39,194.68,195.39,1948.0
2018-11-02 10:30:00,195.0,195.07,194.82,194.83,1406.0,195.0,195.07,194.82,194.83,1406.0
2018-11-02 10:35:00,194.93,195.55,194.57,195.0,8225.0,194.93,195.55,194.57,195.0,8225.0
2018-11-02 10:40:00,195.36,195.91,194.95,195.91,400.0,195.36,195.91,194.95,195.91,400.0
2018-11-02 10:45:00,195.36,195.84,194.93,195.31,500.0,195.36,195.84,194.93,195.31,500.0
2018-11-02 10:50:00,195.61,195.93,195.07,195.93,5920.0,195.61,195.93,195.07,195.93,5920.0
2018-11-02 10:55:00,196.04,196.72,196.04,196.72,400.0,196.04,196.72,196.04,196.72,400.0
2018-11-02 11:00:00,196.72,196.72,195.39,196.03,7355.0,196.72,196.72,195.39,196.03,7355.0
2018-11-02 11:05:00,196.16,196.73,195.28,196.43,2100.0,196.16,196.73,195.28,196.43,2100.0
2018-11-02 11:10:00,196.9,197.39,196.73,196.74,6674.0,196.9,197.39,196.73,196.74,6674.0
2018-11-02 11:15:00,196.96,197.02,196.54,196.54,5100.0,196.96,197.02,196.54,196.54,5100.0
2018-11-02 11:20:00,196.51,196.58,196.22,196.23,1600.0,196.51,196.58,196.22,196.23,1600.0
2018-11-02 11:25:00,196.41,197.03,196.29,196.3,900.0,196.41,197.03,196.29,196.3,900.0
2018-11-02 11:30:00,196.36,196.36,196.06,196.06,200.0,196.36,196.36,196.06,196.06,200.0
2018-11-02 11:35:00,195.87,195.94,194.62,194.88,3200.0,195.87,195.94,194.62,194.88,3200.0
2018-11-02 11:40:00,195.0,195.57,194.81,195.0,2702.0,195.0,195.57,194.81,195.0,2702.0
2018-11-02 11:45:00,195.0,195.25,194.47,194.72,6200.0,195.0,195.25,194.47,194.72,6200.0
2018-11-02 11:50:00,194.59,194.98,194.49,194.71,6731.0,194.59,194.98,194.49,194.71,6731.0
2018-11-02 11:55:00,194.59,195.44,194.5,195.2,3125.0,194.59,195.44,194.5,195.2,3125.0
2018-11-02 12:00:00,195.42,195.42,194.95,194.95,4442.0,195.42,195.42,194.95,194.95,4442.0
2018-11-02 12:05:00,194.9,195.0,194.31,194.48,19366.0,194.9,195.0,194.31,194.48,19366.0
2018-11-02 12:10:00,194.28,194.4,194.02,194.12,5240.0,194.28,194.4,194.02,194.12,5240.0
2018-11-02 12:15:00,194.12,194.19,193.26,193.69,6316.0,194.12,194.19,193.26,193.69,6316.0
2018-11-02 12:20:00,193.35,193.35,192.6,192.77,10750.0,193.35,193.35,192.6,192.77,10750.0
2018-11-02 12:25:00,192.96,192.96,191.86,192.14,4040.0,192.96,192.96,191.86,192.14,4040.0
2018-11-02 12:30:00,192.67,192.77,192.2,192.26,1200.0,192.67,192.77,192.2,192.26,1200.0
2018-11-02 12:35:00,192.2,192.26,191.27,191.82,3552.0,192.2,192.26,191.27,191.82,3552.0
2018-11-02 12:40:00,191.64,191.9,191.62,191.9,1110.0,191.64,191.9,191.62,191.9,1110.0
2018-11-02 12:45:00,191.9,191.9,190.81,190.98,4300.0,191.9,191.9,190.81,190.98,4300.0
2018-11-02 12:50:00,191.17,191.93,190.81,191.93,8476.0,191.17,191.93,190.81,191.93,8476.0
2018-11-02 12:55:00,191.97,193.05,191.42,192.92,15731.0,191.97,193.05,191.42,192.92,15731.0
2018-11-02 13:00:00,192.9,192.96,191.26,191.57,5921.0,192.9,192.96,191.26,191.57,5921.0
2018-11-02 13:05:00,191.49,191.89,191.08,191.44,8700.0,191.49,191.89,191.08,191.44,8700.0
2018-11-02 13:10:00,191.81,192.12,191.61,191.66,2500.0,191.81,192.12,191.61,191.66,2500.0
2018-11-02 13:15:00,191.93,191.93,191.23,191.77,3450.0,191.93,191.93,191.23,191.77,3450.0
2018-11-02 13:20:00,191.9,191.9,191.68,191.68,300.0,191.9,191.9,191.68,191.68,300.0
2018-11-02 13:25:00,191.71,191.72,190.86,191.45,7028.0,191.71,191.72,190.86,191.45,7028.0
2018-11-02 13:30:00,191.31,191.51,191.15,191.29,11500.0,191.31,191.51,191.15,191.29,11500.0
2018-11-02 13:35:00,191.15,191.24,190.43,190.97,2500.0,191.15,191.24,190.43,190.97,2500.0
2018-11-02 13:40:00,190.08,190.62,190.01,190.62,624.0,190.08,190.62,190.01,190.62,624.0
2018-11-02 13:45:00,190.07,190.2,189.25,190.07,4834.0,190.07,190.2,189.25,190.07,4834.0
2018-11-02 13:50:00,189.64,190.26,189.64,189.97,1200.0,189.64,190.26,189.64,189.97,1200.0
2018-11-02 13:55:00,189.99,190.06,189.66,189.66,1400.0,189.99,190.06,189.66,189.66,1400.0
2018-11-02 14:00:00,189.52,189.52,189.01,189.01,1100.0,189.52,189.52,189.01,189.01,1100.0
2018-11-02 14:05:00,189.16,189.36,188.29,188.81,4653.0,189.16,189.36,188.29,188.81,4653.0
2018-11-02 14:10:00,188.23,188.43,186.94,186.95,1800.0,188.23,188.43,186.94,186.95,1800.0
2018-11-02 14:15:00,187.05,188.01,187.05,188.01,6398.0,187.05,188.01,187.05,188.01,6398.0
2018-11-02 14:20:00,187.92,188.28,187.14,188.13,9103.0,187.92,188.28,187.14,188.13,9103.0
2018-11-02 14:25:00,188.16,188.86,187.89,188.86,8570.0,188.16,188.86,187.89,188.86,8570.0
2018-11-02 14:30:00,189.0,189.07,188.62,188.78,2721.0,189.0,189.07,188.62,188.78,2721.0
2018-11-02 14:35:00,189.05,189.05,188.67,188.67,1524.0,189.05,189.05,188.67,188.67,1524.0
2018-11-02 14:40:00,188.84,188.9,188.56,188.65,700.0,188.84,188.9,188.56,188.65,700.0
2018-11-02 14:45:00,188.84,188.95,188.73,188.95,3422.0,188.84,188.95,188.73,188.95,3422.0
2018-11-02 14:50:00,188.95,189.14,188.93,189.06,3830.0,188.95,189.14,188.93,189.06,3830.0
2018-11-02 14:55:00,188.92,189.25,188.91,189.2,1400.0,188.92,189.25,188.91,189.2,1400.0
2018-11-02 15:00:00,189.17,190.15,189.11,190.15,4900.0,189.17,190.15,189.11,190.15,4900.0
2018-11-02 15:05:00,189.89,189.89,189.81,189.85,1401.0,189.89,189.89,189.81,189.85,1401.0
2018-11-02 15:10:00,189.95,190.35,189.95,190.19,2892.0,189.95,190.35,189.95,190.19,2892.0
2018-11-02 15:15:00,190.08,190.11,189.85,190.11,1000.0,190.08,190.11,189.85,190.11,1000.0
2018-11-02 15:20:00,190.02,190.31,189.7,190.29,3828.0,190.02,190.31,189.7,190.29,3828.0
2018-11-02 15:25:00,190.31,190.65,190.31,190.65,8988.0,190.31,190.65,190.31,190.65,8988.0
2018-11-02 15:30:00,190.55,190.6,189.98,190.18,3641.0,190.55,190.6,189.98,190.18,3641.0
2018-11-02 15:35:00,190.18,190.45,190.03,190.45,6685.0,190.18,190.45,190.03,190.45,6685.0
2018-11-02 15:40:00,190.45,190.55,190.09,190.25,5517.0,190.45,190.55,190.09,190.25,5517.0
2018-11-02 15:45:00,190.25,190.29,189.64,189.81,8011.0,190.25,190.29,189.64,189.81,8011.0
2018-11-02 15:50:00,189.73,189.81,189.41,189.41,6306.0,189.73,189.81,189.41,189.41,6306.0
2018-11-02 15:55:00,189.54,190.18,189.54,190.07,14690.0,189.54,190.18,189.54,190.07,14690.0
2018-11-05 09:30:00,189.79,192.83,189.79,192.66,2472.0,189.79,192.83,189.79,192.66,2472.0
2018-11-05 09:35:00,192.06,192.07,191.08,191.66,1514.0,192.06,192.07,191.08,191.66,1514.0
2018-11-05 09:40:00,191.63,192.2,191.42,191.42,809.0,191.63,192.2,191.42,191.42,809.0
2018-11-05 09:45:00,191.34,191.59,191.29,191.29,900.0,191.34,191.59,191.29,191.29,900.0
2018-11-05 09:50:00,191.29,191.29,190.74,190.74,1200.0,191.29,191.29,190.74,190.74,1200.0
2018-11-05 09:55:00,191.14,191.14,190.68,190.89,3309.0,191.14,191.14,190.68,190.89,3309.0
2018-11-05 10:00:00,191.08,191.08,190.53,190.8,2900.0,191.08,191.08,190.53,190.8,2900.0
2018-11-05 10:05:00,190.71,190.99,190.68,190.89,1500.0,190.71,190.99,190.68,190.89,1500.0
2018-11-05 10:10:00,190.77,191.3,190.77,191.03,12388.0,190.77,191.3,190.77,191.03,12388.0
2018-11-05 10:15:00,190.88,191.11,190.75,191.07,8100.0,190.88,191.11,190.75,191.07,8100.0
2018-11-05 10:20:00,190.81,191.0,189.65,189.65,2000.0,190.81,191.0,189.65,189.65,2000.0
2018-11-05 10:25:00,189.52,189.91,189.52,189.91,800.0,189.52,189.91,189.52,189.91,800.0
2018-11-05 10:30:00,190.06,190.37,190.06,190.27,700.0,190.06,190.37,190.06,190.27,700.0
2018-11-05 10:35:00,190.16,190.16,189.78,189.78,500.0,190.16,190.16,189.78,189.78,500.0
2018-11-05 10:40:00,189.49,189.52,189.48,189.52,400.0,189.49,189.52,189.48,189.52,400.0
2018-11-05 10:45:00,189.74,189.93,189.58,189.8,800.0,189.74,189.93,189.58,189.8,800.0
2018-11-05 10:50:00,189.65,189.65,189.64,189.64,800.0,189.65,189.65,189.64,189.64,800.0
2018-11-05 10:55:00,190.2,190.35,190.2,190.35,200.0,190.2,190.35,190.2,190.35,200.0
2018-11-05 11:00:00,190.96,191.05,190.96,191.05,300.0,190.96,191.05,190.96,191.05,300.0
2018-11-05 11:05:00,191.41,191.43,190.89,190.89,2200.0,191.41,191.43,190.89,190.89,2200.0
2018-11-05 11:10:00,190.43,190.43,190.43,190.43,300.0,190.43,190.43,190.43,190.43,300.0
2018-11-05 11:15:00,190.43,190.43,190.43,190.43,0.0,190.43,190.43,190.43,190.43,0.0
2018-11-05 11:20:00,190.62,190.62,189.58,189.58,1100.0,190.62,190.62,189.58,189.58,1100.0
2018-11-05 11:25:00,189.53,189.53,189.53,189.53,100.0,189.53,189.53,189.53,189.53,100.0
2018-11-05 11:30:00,189.91,189.91,189.35,189.58,2501.0,189.91,189.91,189.35,189.58,2501.0
2018-11-05 11:35:00,189.58,189.58,189.58,189.58,0.0,189.58,189.58,189.58,189.58,0.0
2018-11-05 11:40:00,189.53,189.77,189.53,189.77,700.0,189.53,189.77,189.53,189.77,700.0
2018-11-05 11:45:00,189.51,189.63,189.51,189.62,300.0,189.51,189.63,189.51,189.62,300.0
2018-11-05 11:50:00,189.84,190.03,189.71,190.03,600.0,189.84,190.03,189.71,190.03,600.0
2018-11-05 11:55:00,190.08,190.08,190.08,190.08,100.0,190.08,190.08,190.08,190.08,100.0
2018-11-05 12:00:00,190.18,190.64,190.18,190.38,900.0,190.18,190.64,190.18,190.38,900.0
2018-11-05 12:05:00,190.31,190.45,190.22,190.23,645.0,190.31,190.45,190.22,190.23,645.0
2018-11-05 12:10:00,190.56,190.72,190.56,190.72,700.0,190.56,190.72,190.56,190.72,700.0
2018-11-05 12:15:00,190.78,190.79,190.6,190.79,1100.0,190.78,190.79,190.6,190.79,1100.0
2018-11-05 12:20:00,190.81,191.17,190.81,191.17,805.0,190.81,191.17,190.81,191.17,805.0
2018-11-05 12:25:00,191.4,191.4,191.4,191.4,100.0,191.4,191.4,191.4,191.4,100.0
2018-11-05 12:30:00,191.44,191.44,191.09,191.09,560.0,191.44,191.44,191.09,191.09,560.0
2018-11-05 12:35:00,191.08,191.16,191.08,191.16,700.0,191.08,191.16,191.08,191.16,700.0
2018-11-05 12:40:00,191.21,191.21,191.02,191.02,300.0,191.21,191.21,191.02,191.02,300.0
2018-11-05 12:45:00,190.87,190.91,190.7,190.91,992.0,190.87,190.91,190.7,190.91,992.0
2018-11-05 12:50:00,190.96,190.96,190.96,190.96,100.0,190.96,190.96,190.96,190.96,100.0
2018-11-05 12:55:00,190.81,191.37,190.81,191.37,700.0,190.81,191.37,190.81,191.37,700.0
2018-11-05 13:00:00,190.97,191.28,190.97,191.28,200.0,190.97,191.28,190.97,191.28,200.0
2018-11-05 13:05:00,191.26,191.27,191.26,191.27,300.0,191.26,191.27,191.26,191.27,300.0
2018-11-05 13:10:00,191.2,191.63,191.2,191.63,800.0,191.2,191.63,191.2,191.63,800.0
2018-11-05 13:15:00,191.62,192.01,191.62,192.01,1000.0,191.62,192.01,191.62,192.01,1000.0
2018-11-05 13:20:00,191.94,192.03,191.79,191.86,2900.0,191.94,192.03,191.79,191.86,2900.0
2018-11-05 13:25:00,191.77,191.77,191.58,191.58,307.0,191.77,191.77,191.58,191.58,307.0
2018-11-05 13:30:00,191.56,191.56,191.07,191.07,500.0,191.56,191.56,191.07,191.07,500.0
2018-11-05 13:35:00,191.23,191.39,191.16,191.39,473.0,191.23,191.39,191.16,191.39,473.0
2018-11-05 13:40:00,191.4,191.54,191.39,191.53,500.0,191.4,191.54,191.39,191.53,500.0
2018-11-05 13:45:00,191.5,191.51,191.5,191.5,100.0,191.5,191.51,191.5,191.5,100.0
2018-11-05 13:50:00,191.65,191.8,191.46,191.66,2400.0,191.65,191.8,191.46,191.66,2400.0
2018-11-05 13:55:00,191.8,191.85,191.46,191.46,5689.0,191.8,191.85,191.46,191.46,5689.0
2018-11-05 14:00:00,191.13,191.16,191.12,191.16,529.0,191.13,191.16,191.12,191.16,529.0
2018-11-05 14:05:00,191.21,191.34,191.21,191.27,1000.0,191.21,191.34,191.21,191.27,1000.0
2018-11-05 14:10:00,191.4,191.41,191.4,191.41,400.0,191.4,191.41,191.4,191.41,400.0
2018-11-05 14:15:00,191.41,191.62,191.14,191.62,4384.0,191.41,191.62,191.14,191.62,4384.0
2018-11-05 14:20:00,191.76,192.3,191.76,192.3,200.0,191.76,192.3,191.76,192.3,200.0
2018-11-05 14:25:00,192.08,192.09,192.08,192.08,1174.0,192.08,192.09,192.08,192.08,1174.0
2018-11-05 14:30:00,192.1,192.29,192.09,192.28,400.0,192.1,192.29,192.09,192.28,400.0
2018-11-05 14:35:00,192.25,192.25,191.84,191.94,1200.0,192.25,192.25,191.84,191.94,1200.0
2018-11-05 14:40:00,191.98,192.27,191.98,192.25,900.0,191.98,192.27,191.98,192.25,900.0
2018-11-05 14:45:00,192.25,192.27,192.17,192.27,4200.0,192.25,192.27,192.17,192.27,4200.0
2018-11-05 14:50:00,192.41,192.48,192.41,192.45,500.0,192.41,192.48,192.41,192.45,500.0
2018-11-05 14:55:00,192.36,192.36,192.35,192.35,200.0,192.36,192.36,192.35,192.35,200.0
2018-11-05 15:00:00,192.48,192.83,192.48,192.66,3006.0,192.48,192.83,192.48,192.66,3006.0
2018-11-05 15:05:00,192.72,192.9,192.49,192.5,1800.0,192.72,192.9,192.49,192.5,1800.0
2018-11-05 15:10:00,192.73,192.97,192.73,192.87,300.0,192.73,192.97,192.73,192.87,300.0
2018-11-05 15:15:00,192.63,192.63,192.62,192.62,300.0,192.63,192.63,192.62,192.62,300.0
2018-11-05 15:20:00,192.28,192.28,192.0,192.0,1000.0,192.28,192.28,192.0,192.0,1000.0
2018-11-05 15:25:00,191.96,192.26,191.96,192.26,910.0,191.96,192.26,191.96,192.26,910.0
2018-11-05 15:30:00,192.41,192.41,192.26,192.27,200.0,192.41,192.41,192.26,192.27,200.0
2018-11-05 15:35:00,192.23,192.32,192.09,192.12,10730.0,192.23,192.32,192.09,192.12,10730.0
2018-11-05 15:40:00,192.21,192.46,192.05,192.35,14673.0,192.21,192.46,192.05,192.35,14673.0
2018-11-05 15:45:00,192.42,192.46,192.12,192.19,5300.0,192.42,192.46,192.12,192.19,5300.0
2018-11-05 15:50:00,192.23,192.33,191.97,192.33,4733.0,192.23,192.33,191.97,192.33,4733.0
2018-11-05 15:55:00,192.33,192.35,191.74,192.11,9646.0,192.33,192.35,191.74,192.11,9646.0
2018-11-06 09:30:00,190.99,193.06,190.99,192.93,4052.0,190.99,193.06,190.99,192.93,4052.0
2018-11-06 09:35:00,192.73,193.24,192.55,193.24,3100.0,192.73,193.24,192.55,193.24,3100.0
2018-11-06 09:40:00,193.15,193.58,192.26,192.98,44400.0,193.15,193.58,192.26,192.98,44400.0
2018-11-06 09:45:00,192.64,192.64,192.1,192.42,500.0,192.64,192.64,192.1,192.42,500.0
2018-11-06 09:50:00,192.51,192.81,192.47,192.81,800.0,192.51,192.81,192.47,192.81,800.0
2018-11-06 09:55:00,193.04,193.4,192.89,192.89,2400.0,193.04,193.4,192.89,192.89,2400.0
2018-11-06 10:00:00,192.96,193.27,192.6,192.86,1096.0,192.96,193.27,192.6,192.86,1096.0
2018-11-06 10:05:00,192.87,192.87,192.25,192.25,900.0,192.87,192.87,192.25,192.25,900.0
2018-11-06 10:10:00,192.13,192.13,191.61,191.83,600.0,192.13,192.13,191.61,191.83,600.0
2018-11-06 10:15:00,191.98,191.98,191.98,191.98,400.0,191.98,191.98,191.98,191.98,400.0
2018-11-06 10:20:00,191.98,192.08,191.71,192.04,1200.0,191.98,192.08,191.71,192.04,1200.0
2018-11-06 10:25:00,192.04,192.09,191.66,191.69,930.0,192.04,192.09,191.66,191.69,930.0
2018-11-06 10:30:00,191.72,191.92,191.58,191.92,1300.0,191.72,191.92,191.58,191.92,1300.0
2018-11-06 10:35:00,192.02,192.02,191.61,191.61,2400.0,192.02,192.02,191.61,191.61,2400.0
2018-11-06 10:40:00,191.15,191.43,190.91,190.91,300.0,191.15,191.43,190.91,190.91,300.0
2018-11-06 10:45:00,191.15,191.15,190.72,190.91,900.0,191.15,191.15,190.72,190.91,900.0
2018-11-06 10:50:00,190.72,191.05,190.52,190.98,8960.0,190.72,191.05,190.52,190.98,8960.0
2018-11-06 10:55:00,191.13,191.13,190.1,190.11,1700.0,191.13,191.13,190.1,190.11,1700.0
2018-11-06 11:00:00,190.35,190.35,189.42,189.42,1800.0,190.35,190.35,189.42,189.42,1800.0
2018-11-06 11:05:00,189.73,189.73,189.57,189.57,2000.0,189.73,189.73,189.57,189.57,2000.0
2018-11-06 11:10:00,189.7,190.1,189.69,190.09,7939.0,189.7,190.1,189.69,190.09,7939.0
2018-11-06 11:15:00,190.1,190.1,189.74,189.75,2000.0,190.1,190.1,189.74,189.75,2000.0
2018-11-06 11:20:00,189.64,189.64,188.82,189.12,2900.0,189.64,189.64,188.82,189.12,2900.0
2018-11-06 11:25:00,189.01,189.27,188.73,188.73,4044.0,189.01,189.27,188.73,188.73,4044.0
2018-11-06 11:30:00,188.94,188.94,188.61,188.61,1200.0,188.94,188.94,188.61,188.61,1200.0
2018-11-06 11:35:00,188.72,189.21,188.65,189.21,1802.0,188.72,189.21,188.65,189.21,1802.0
2018-11-06 11:40:00,189.4,189.7,189.39,189.7,1609.0,189.4,189.7,189.39,189.7,1609.0
2018-11-06 11:45:00,189.54,189.84,189.47,189.47,1000.0,189.54,189.84,189.47,189.47,1000.0
2018-11-06 11:50:00,189.59,189.73,189.59,189.73,600.0,189.59,189.73,189.59,189.73,600.0
2018-11-06 11:55:00,189.88,190.14,189.88,190.14,900.0,189.88,190.14,189.88,190.14,900.0
2018-11-06 12:00:00,190.15,190.15,190.15,190.15,100.0,190.15,190.15,190.15,190.15,100.0
2018-11-06 12:05:00,190.49,191.0,190.49,190.49,2680.0,190.49,191.0,190.49,190.49,2680.0
2018-11-06 12:10:00,190.37,190.37,190.37,190.37,200.0,190.37,190.37,190.37,190.37,200.0
2018-11-06 12:15:00,190.37,190.44,190.36,190.44,800.0,190.37,190.44,190.36,190.44,800.0
2018-11-06 12:20:00,190.69,190.7,190.38,190.38,2600.0,190.69,190.7,190.38,190.38,2600.0
2018-11-06 12:25:00,190.39,190.48,190.28,190.28,2300.0,190.39,190.48,190.28,190.28,2300.0
2018-11-06 12:30:00,190.25,190.3,190.12,190.3,2100.0,190.25,190.3,190.12,190.3,2100.0
2018-11-06 12:35:00,190.31,190.43,190.31,190.32,1100.0,190.31,190.43,190.31,190.32,1100.0
2018-11-06 12:40:00,190.52,190.54,190.43,190.43,1400.0,190.52,190.54,190.43,190.43,1400.0
2018-11-06 12:45:00,190.54,190.59,190.47,190.47,1000.0,190.54,190.59,190.47,190.47,1000.0
2018-11-06 12:50:00,190.42,190.44,190.24,190.26,2400.0,190.42,190.44,190.24,190.26,2400.0
2018-11-06 12:55:00,190.19,190.19,189.98,190.05,1000.0,190.19,190.19,189.98,190.05,1000.0
2018-11-06 13:00:00,190.15,190.4,190.15,190.4,700.0,190.15,190.4,190.15,190.4,700.0
2018-11-06 13:05:00,190.4,190.45,190.23,190.23,2210.0,190.4,190.45,190.23,190.23,2210.0
2018-11-06 13:10:00,190.11,190.44,190.1,190.24,2100.0,190.11,190.44,190.1,190.24,2100.0
2018-11-06 13:15:00,190.27,190.27,190.26,190.26,200.0,190.27,190.27,190.26,190.26,200.0
2018-11-06 13:20:00,190.26,190.35,190.15,190.35,800.0,190.26,190.35,190.15,190.35,800.0
2018-11-06 13:25:00,190.31,190.31,190.11,190.11,300.0,190.31,190.31,190.11,190.11,300.0
2018-11-06 13:30:00,190.07,190.27,189.84,190.19,2500.0,190.07,190.27,189.84,190.19,2500.0
2018-11-06 13:35:00,190.26,190.43,190.26,190.43,500.0,190.26,190.43,190.26,190.43,500.0
2018-11-06 13:40:00,190.43,190.54,190.37,190.37,600.0,190.43,190.54,190.37,190.37,600.0
2018-11-06 13:45:00,190.34,190.34,190.12,190.13,385.0,190.34,190.34,190.12,190.13,385.0
2018-11-06 13:50:00,190.36,190.5,190.18,190.18,1000.0,190.36,190.5,190.18,190.18,1000.0
2018-11-06 13:55:00,190.17,190.18,190.07,190.07,700.0,190.17,190.18,190.07,190.07,700.0
2018-11-06 14:00:00,190.11,190.17,190.04,190.04,800.0,190.11,190.17,190.04,190.04,800.0
2018-11-06 14:05:00,190.04,190.04,190.04,190.04,0.0,190.04,190.04,190.04,190.04,0.0
2018-11-06 14:10:00,189.95,189.98,189.68,189.68,800.0,189.95,189.98,189.68,189.68,800.0
2018-11-06 14:15:00,189.62,189.76,189.62,189.76,700.0,189.62,189.76,189.62,189.76,700.0
2018-11-06 14:20:00,189.57,189.68,189.34,189.38,1100.0,189.57,189.68,189.34,189.38,1100.0
2018-11-06 14:25:00,189.29,189.29,188.9,188.9,1700.0,189.29,189.29,188.9,188.9,1700.0
2018-11-06 14:30:00,189.15,189.54,189.0,189.0,1800.0,189.15,189.54,189.0,189.0,1800.0
2018-11-06 14:35:00,189.3,189.37,189.3,189.37,200.0,189.3,189.37,189.3,189.37,200.0
2018-11-06 14:40:00,189.51,189.51,189.51,189.51,200.0,189.51,189.51,189.51,189.51,200.0
2018-11-06 14:45:00,189.51,189.51,189.36,189.45,600.0,189.51,189.51,189.36,189.45,600.0
2018-11-06 14:50:00,189.45,189.45,189.45,189.45,0.0,189.45,189.45,189.45,189.45,0.0
2018-11-06 14:55:00,189.36,189.46,189.35,189.35,400.0,189.36,189.46,189.35,189.35,400.0
2018-11-06 15:00:00,189.23,189.45,189.13,189.44,1100.0,189.23,189.45,189.13,189.44,1100.0
2018-11-06 15:05:00,189.43,189.43,189.31,189.31,300.0,189.43,189.43,189.31,189.31,300.0
2018-11-06 15:10:00,189.14,189.59,189.14,189.58,1400.0,189.14,189.59,189.14,189.58,1400.0
2018-11-06 15:15:00,189.59,190.07,189.59,190.07,1104.0,189.59,190.07,189.59,190.07,1104.0
2018-11-06 15:20:00,189.95,189.97,189.78,189.97,1700.0,189.95,189.97,189.78,189.97,1700.0
2018-11-06 15:25:00,190.13,190.2,189.96,190.2,1100.0,190.13,190.2,189.96,190.2,1100.0
2018-11-06 15:30:00,189.92,190.08,189.89,189.93,900.0,189.92,190.08,189.89,189.93,900.0
2018-11-06 15:35:00,190.12,190.23,189.97,190.08,1926.0,190.12,190.23,189.97,190.08,1926.0
2018-11-06 15:40:00,190.11,190.15,190.0,190.04,1300.0,190.11,190.15,190.0,190.04,1300.0
2018-11-06 15:45:00,190.04,190.13,189.88,190.12,3567.0,190.04,190.13,189.88,190.12,3567.0
2018-11-06 15:50:00,190.12,190.74,190.1,190.35,7200.0,190.12,190.74,190.1,190.35,7200.0
2018-11-06 15:55:00,190.54,190.88,190.13,190.5,30679.0,190.54,190.88,190.13,190.5,30679.0
2018-11-07 09:35:00,192.14,194.85,192.14,194.35,4133.0,192.14,194.85,192.14,194.35,4133.0
2018-11-07 09:40:00,194.83,195.14,194.42,194.66,2704.0,194.83,195.14,194.42,194.66,2704.0
2018-11-07 09:45:00,194.9,194.93,194.36,194.91,5200.0,194.9,194.93,194.36,194.91,5200.0
2018-11-07 09:50:00,194.91,195.44,194.91,195.02,6101.0,194.91,195.44,194.91,195.02,6101.0
2018-11-07 09:55:00,195.23,195.27,194.97,195.08,7148.0,195.23,195.27,194.97,195.08,7148.0
2018-11-07 10:00:00,195.26,195.99,195.08,195.89,7617.0,195.26,195.99,195.08,195.89,7617.0
2018-11-07 10:05:00,195.74,195.99,195.29,195.99,2100.0,195.74,195.99,195.29,195.99,2100.0
2018-11-07 10:10:00,196.22,196.34,195.97,196.07,1800.0,196.22,196.34,195.97,196.07,1800.0
2018-11-07 10:15:00,196.12,196.12,196.07,196.07,500.0,196.12,196.12,196.07,196.07,500.0
2018-11-07 10:20:00,196.32,196.7,195.89,195.89,6300.0,196.32,196.7,195.89,195.89,6300.0
2018-11-07 10:25:00,196.04,196.26,195.92,196.08,7496.0,196.04,196.26,195.92,196.08,7496.0
2018-11-07 10:30:00,196.13,197.32,196.13,197.32,1900.0,196.13,197.32,196.13,197.32,1900.0
2018-11-07 10:35:00,197.3,198.03,197.3,198.03,500.0,197.3,198.03,197.3,198.03,500.0
2018-11-07 10:40:00,197.91,198.12,197.41,197.8,2200.0,197.91,198.12,197.41,197.8,2200.0
2018-11-07 10:45:00,197.68,197.68,197.68,197.68,100.0,197.68,197.68,197.68,197.68,100.0
2018-11-07 10:50:00,197.96,198.4,197.95,198.0,2500.0,197.96,198.4,197.95,198.0,2500.0
2018-11-07 10:55:00,198.06,198.48,198.0,198.0,3980.0,198.06,198.48,198.0,198.0,3980.0
2018-11-07 11:00:00,197.9,197.95,197.74,197.95,1100.0,197.9,197.95,197.74,197.95,1100.0
2018-11-07 11:05:00,197.84,197.84,197.5,197.54,2228.0,197.84,197.84,197.5,197.54,2228.0
2018-11-07 11:10:00,197.43,197.57,197.16,197.16,1400.0,197.43,197.57,197.16,197.16,1400.0
2018-11-07 11:15:00,197.19,197.24,196.93,196.93,1700.0,197.19,197.24,196.93,196.93,1700.0
2018-11-07 11:20:00,196.77,197.17,196.77,197.17,1900.0,196.77,197.17,196.77,197.17,1900.0
2018-11-07 11:25:00,197.46,197.46,196.85,196.85,1300.0,197.46,197.46,196.85,196.85,1300.0
2018-11-07 11:30:00,196.78,197.0,196.63,196.63,900.0,196.78,197.0,196.63,196.63,900.0
2018-11-07 11:35:00,196.56,197.29,196.56,197.06,2900.0,196.56,197.29,196.56,197.06,2900.0
2018-11-07 11:40:00,197.0,197.0,196.73,196.73,1400.0,197.0,197.0,196.73,196.73,1400.0
2018-11-07 11:45:00,196.86,196.86,196.61,196.61,200.0,196.86,196.86,196.61,196.61,200.0
2018-11-07 11:50:00,196.86,197.08,196.86,197.05,1600.0,196.86,197.08,196.86,197.05,1600.0
2018-11-07 11:55:00,197.21,197.36,197.19,197.19,1000.0,197.21,197.36,197.19,197.19,1000.0
2018-11-07 12:00:00,197.31,197.53,196.99,197.41,7512.0,197.31,197.53,196.99,197.41,7512.0
2018-11-07 12:05:00,197.43,197.51,197.43,197.5,600.0,197.43,197.51,197.43,197.5,600.0
2018-11-07 12:10:00,197.48,197.48,197.38,197.38,1200.0,197.48,197.48,197.38,197.38,1200.0
2018-11-07 12:15:00,197.28,197.3,197.21,197.21,800.0,197.28,197.3,197.21,197.21,800.0
2018-11-07 12:20:00,197.29,197.57,197.15,197.56,15021.0,197.29,197.57,197.15,197.56,15021.0
2018-11-07 12:25:00,197.81,197.82,197.47,197.69,10931.0,197.81,197.82,197.47,197.69,10931.0
2018-11-07 12:30:00,197.68,198.17,197.59,198.17,6351.0,197.68,198.17,197.59,198.17,6351.0
2018-11-07 12:35:00,198.17,198.21,198.14,198.2,800.0,198.17,198.21,198.14,198.2,800.0
2018-11-07 12:40:00,198.21,198.49,197.99,198.17,6900.0,198.21,198.49,197.99,198.17,6900.0
2018-11-07 12:45:00,198.14,198.35,197.79,198.16,8300.0,198.14,198.35,197.79,198.16,8300.0
2018-11-07 12:50:00,198.1,198.99,197.99,198.99,4234.0,198.1,198.99,197.99,198.99,4234.0
2018-11-07 12:55:00,199.07,199.07,198.81,199.0,2522.0,199.07,199.07,198.81,199.0,2522.0
2018-11-07 13:00:00,199.06,199.06,198.81,198.81,2100.0,199.06,199.06,198.81,198.81,2100.0
2018-11-07 13:05:00,198.81,198.89,198.71,198.71,900.0,198.81,198.89,198.71,198.71,900.0
2018-11-07 13:10:00,198.48,198.96,198.48,198.95,1800.0,198.48,198.96,198.48,198.95,1800.0
2018-11-07 13:15:00,199.04,199.04,198.65,198.68,11600.0,199.04,199.04,198.65,198.68,11600.0
2018-11-07 13:20:00,198.75,198.85,198.46,198.85,3000.0,198.75,198.85,198.46,198.85,3000.0
2018-11-07 13:25:00,198.81,198.94,198.7,198.8,1300.0,198.81,198.94,198.7,198.8,1300.0
2018-11-07 13:30:00,198.79,198.79,198.59,198.66,815.0,198.79,198.79,198.59,198.66,815.0
2018-11-07 13:35:00,198.61,198.66,198.54,198.64,1100.0,198.61,198.66,198.54,198.64,1100.0
2018-11-07 13:40:00,198.44,198.66,198.44,198.45,800.0,198.44,198.66,198.44,198.45,800.0
2018-11-07 13:45:00,198.06,198.06,198.06,198.06,400.0,198.06,198.06,198.06,198.06,400.0
2018-11-07 13:50:00,198.15,198.18,197.85,197.88,2000.0,198.15,198.18,197.85,197.88,2000.0
2018-11-07 13:55:00,197.87,197.9,197.65,197.73,12081.0,197.87,197.9,197.65,197.73,12081.0
2018-11-07 14:00:00,197.7,197.7,197.58,197.58,1102.0,197.7,197.7,197.58,197.58,1102.0
2018-11-07 14:05:00,197.5,197.86,197.5,197.71,9057.0,197.5,197.86,197.5,197.71,9057.0
2018-11-07 14:10:00,197.81,198.08,197.8,197.89,2900.0,197.81,198.08,197.8,197.89,2900.0
2018-11-07 14:15:00,197.98,198.33,197.96,197.96,3785.0,197.98,198.33,197.96,197.96,3785.0
2018-11-07 14:20:00,198.07,198.07,198.07,198.07,600.0,198.07,198.07,198.07,198.07,600.0
2018-11-07 14:25:00,198.14,198.16,198.03,198.07,2900.0,198.14,198.16,198.03,198.07,2900.0
2018-11-07 14:30:00,198.07,198.08,197.94,197.94,3120.0,198.07,198.08,197.94,197.94,3120.0
2018-11-07 14:35:00,198.06,198.07,198.06,198.07,200.0,198.06,198.07,198.06,198.07,200.0
2018-11-07 14:40:00,197.96,198.07,197.72,197.72,1200.0,197.96,198.07,197.72,197.72,1200.0
2018-11-07 14:45:00,197.81,197.82,197.7,197.7,700.0,197.81,197.82,197.7,197.7,700.0
2018-11-07 14:50:00,197.84,197.98,197.75,197.75,900.0,197.84,197.98,197.75,197.75,900.0
2018-11-07 14:55:00,197.85,198.0,197.85,197.85,500.0,197.85,198.0,197.85,197.85,500.0
2018-11-07 15:00:00,197.82,198.03,197.82,197.89,1500.0,197.82,198.03,197.82,197.89,1500.0
2018-11-07 15:05:00,198.07,198.5,197.87,198.07,6200.0,198.07,198.5,197.87,198.07,6200.0
2018-11-07 15:10:00,198.09,198.22,198.0,198.05,7901.0,198.09,198.22,198.0,198.05,7901.0
2018-11-07 15:15:00,198.09,198.2,197.93,198.08,9933.0,198.09,198.2,197.93,198.08,9933.0
2018-11-07 15:20:00,198.11,198.27,198.08,198.23,7343.0,198.11,198.27,198.08,198.23,7343.0
2018-11-07 15:25:00,198.22,199.13,198.22,199.12,5611.0,198.22,199.13,198.22,199.12,5611.0
2018-11-07 15:30:00,199.18,199.36,199.01,199.11,3808.0,199.18,199.36,199.01,199.11,3808.0
2018-11-07 15:35:00,199.2,199.37,199.08,199.25,5514.0,199.2,199.37,199.08,199.25,5514.0
2018-11-07 15:40:00,199.22,199.54,199.21,199.48,4836.0,199.22,199.54,199.21,199.48,4836.0
2018-11-07 15:45:00,199.54,199.66,199.32,199.42,6620.0,199.54,199.66,199.32,199.42,6620.0
2018-11-07 15:50:00,199.47,199.56,199.25,199.35,7455.0,199.47,199.56,199.25,199.35,7455.0
2018-11-07 15:55:00,199.36,199.73,199.24,199.52,17000.0,199.36,199.73,199.24,199.52,17000.0
2018-11-08 09:30:00,199.23,201.26,199.23,201.26,2857.0,199.23,201.26,199.23,201.26,2857.0
2018-11-08 09:35:00,201.37,201.37,199.46,200.0,4400.0,201.37,201.37,199.46,200.0,4400.0
2018-11-08 09:40:00,200.0,200.0,199.88,199.94,800.0,200.0,200.0,199.88,199.94,800.0
2018-11-08 09:45:00,200.0,200.34,199.67,200.34,12979.0,200.0,200.34,199.67,200.34,12979.0
2018-11-08 09:50:00,200.44,200.45,200.44,200.44,100.0,200.44,200.45,200.44,200.44,100.0
2018-11-08 09:55:00,200.24,200.68,200.24,200.39,9600.0,200.24,200.68,200.24,200.39,9600.0
2018-11-08 10:00:00,200.39,200.47,200.09,200.33,25144.0,200.39,200.47,200.09,200.33,25144.0
2018-11-08 10:05:00,200.33,200.33,199.25,199.25,4200.0,200.33,200.33,199.25,199.25,4200.0
2018-11-08 10:10:00,199.05,199.18,198.71,198.71,500.0,199.05,199.18,198.71,198.71,500.0
2018-11-08 10:15:00,199.26,199.26,199.26,199.26,200.0,199.26,199.26,199.26,199.26,200.0
2018-11-08 10:20:00,198.99,198.99,198.22,198.22,1325.0,198.99,198.99,198.22,198.22,1325.0
2018-11-08 10:25:00,198.34,198.73,198.08,198.69,958.0,198.34,198.73,198.08,198.69,958.0
2018-11-08 10:30:00,198.65,198.82,198.4,198.82,1050.0,198.65,198.82,198.4,198.82,1050.0
2018-11-08 10:35:00,198.97,198.97,198.53,198.66,943.0,198.97,198.97,198.53,198.66,943.0
2018-11-08 10:40:00,198.69,198.69,198.46,198.48,700.0,198.69,198.69,198.46,198.48,700.0
2018-11-08 10:45:00,198.48,198.48,198.48,198.48,0.0,198.48,198.48,198.48,198.48,0.0
2018-11-08 10:50:00,198.52,199.21,198.51,198.8,5220.0,198.52,199.21,198.51,198.8,5220.0
2018-11-08 10:55:00,198.7,198.7,198.69,198.69,300.0,198.7,198.7,198.69,198.69,300.0
2018-11-08 11:00:00,198.57,198.66,198.56,198.66,300.0,198.57,198.66,198.56,198.66,300.0
2018-11-08 11:05:00,198.48,198.63,198.48,198.63,400.0,198.48,198.63,198.48,198.63,400.0
2018-11-08 11:10:00,198.38,198.39,197.87,198.39,700.0,198.38,198.39,197.87,198.39,700.0
2018-11-08 11:15:00,197.94,197.94,197.94,197.94,200.0,197.94,197.94,197.94,197.94,200.0
2018-11-08 11:20:00,197.93,197.93,197.28,197.53,700.0,197.93,197.93,197.28,197.53,700.0
2018-11-08 11:25:00,197.72,198.18,197.48,197.86,1400.0,197.72,198.18,197.48,197.86,1400.0
2018-11-08 11:30:00,197.74,198.32,197.74,198.07,700.0,197.74,198.32,197.74,198.07,700.0
2018-11-08 11:35:00,198.12,198.12,197.72,197.72,500.0,198.12,198.12,197.72,197.72,500.0
2018-11-08 11:40:00,198.25,198.55,198.07,198.52,1400.0,198.25,198.55,198.07,198.52,1400.0
2018-11-08 11:45:00,198.03,198.86,198.03,198.86,5756.0,198.03,198.86,198.03,198.86,5756.0
2018-11-08 11:50:00,198.35,198.6,198.1,198.59,400.0,198.35,198.6,198.1,198.59,400.0
2018-11-08 11:55:00,198.25,198.58,198.25,198.25,500.0,198.25,198.58,198.25,198.25,500.0
2018-11-08 12:00:00,198.25,198.25,198.04,198.05,500.0,198.25,198.25,198.04,198.05,500.0
2018-11-08 12:05:00,198.3,198.3,198.12,198.12,300.0,198.3,198.3,198.12,198.12,300.0
2018-11-08 12:10:00,197.95,198.31,197.75,197.75,1500.0,197.95,198.31,197.75,197.75,1500.0
2018-11-08 12:15:00,198.0,198.27,197.8,198.09,1900.0,198.0,198.27,197.8,198.09,1900.0
2018-11-08 12:20:00,198.33,198.33,198.25,198.25,219.0,198.33,198.33,198.25,198.25,219.0
2018-11-08 12:25:00,198.04,198.2,197.98,197.99,1400.0,198.04,198.2,197.98,197.99,1400.0
2018-11-08 12:30:00,197.99,198.36,197.99,198.24,700.0,197.99,198.36,197.99,198.24,700.0
2018-11-08 12:35:00,198.55,198.7,198.45,198.7,400.0,198.55,198.7,198.45,198.7,400.0
2018-11-08 12:40:00,198.62,198.76,198.56,198.73,1000.0,198.62,198.76,198.56,198.73,1000.0
2018-11-08 12:45:00,198.45,198.45,198.33,198.34,300.0,198.45,198.45,198.33,198.34,300.0
2018-11-08 12:50:00,198.14,198.14,198.0,198.0,600.0,198.14,198.14,198.0,198.0,600.0
2018-11-08 12:55:00,197.94,197.98,197.87,197.88,800.0,197.94,197.98,197.87,197.88,800.0
2018-11-08 13:00:00,197.88,198.54,197.88,198.21,2710.0,197.88,198.54,197.88,198.21,2710.0
2018-11-08 13:05:00,198.26,198.46,198.22,198.24,600.0,198.26,198.46,198.22,198.24,600.0
2018-11-08 13:10:00,198.09,198.2,197.79,198.2,500.0,198.09,198.2,197.79,198.2,500.0
2018-11-08 13:15:00,197.99,198.26,197.9,198.02,1204.0,197.99,198.26,197.9,198.02,1204.0
2018-11-08 13:20:00,198.16,198.59,198.08,198.24,2800.0,198.16,198.59,198.08,198.24,2800.0
2018-11-08 13:25:00,198.34,198.34,197.73,197.73,2602.0,198.34,198.34,197.73,197.73,2602.0
2018-11-08 13:30:00,197.5,197.69,197.5,197.69,200.0,197.5,197.69,197.5,197.69,200.0
2018-11-08 13:35:00,197.58,197.82,197.58,197.58,400.0,197.58,197.82,197.58,197.58,400.0
2018-11-08 13:40:00,197.61,197.96,197.61,197.96,400.0,197.61,197.96,197.61,197.96,400.0
2018-11-08 13:45:00,197.95,198.46,197.95,198.4,3200.0,197.95,198.46,197.95,198.4,3200.0
2018-11-08 13:50:00,198.41,198.42,198.24,198.42,400.0,198.41,198.42,198.24,198.42,400.0
2018-11-08 13:55:00,198.46,198.72,198.46,198.47,600.0,198.46,198.72,198.46,198.47,600.0
2018-11-08 14:00:00,198.86,199.36,198.52,198.75,4796.0,198.86,199.36,198.52,198.75,4796.0
2018-11-08 14:05:00,198.79,199.32,198.79,199.11,500.0,198.79,199.32,198.79,199.11,500.0
2018-11-08 14:10:00,199.23,199.23,198.68,199.02,700.0,199.23,199.23,198.68,199.02,700.0
2018-11-08 14:15:00,199.18,199.44,199.0,199.09,915.0,199.18,199.44,199.0,199.09,915.0
2018-11-08 14:20:00,198.86,198.86,198.86,198.86,200.0,198.86,198.86,198.86,198.86,200.0
2018-11-08 14:25:00,199.03,199.24,198.57,198.58,1200.0,199.03,199.24,198.57,198.58,1200.0
2018-11-08 14:30:00,198.37,198.64,198.33,198.49,2100.0,198.37,198.64,198.33,198.49,2100.0
2018-11-08 14:35:00,198.54,198.7,198.54,198.62,300.0,198.54,198.7,198.54,198.62,300.0
2018-11-08 14:40:00,198.12,198.18,197.69,197.92,900.0,198.12,198.18,197.69,197.92,900.0
2018-11-08 14:45:00,198.12,198.36,198.12,198.15,1100.0,198.12,198.36,198.12,198.15,1100.0
2018-11-08 14:50:00,198.24,198.24,197.91,197.91,700.0,198.24,198.24,197.91,197.91,700.0
2018-11-08 14:55:00,198.11,198.11,198.11,198.11,300.0,198.11,198.11,198.11,198.11,300.0
2018-11-08 15:00:00,197.87,198.11,197.87,197.93,500.0,197.87,198.11,197.87,197.93,500.0
2018-11-08 15:05:00,198.15,199.19,198.0,198.93,4900.0,198.15,199.19,198.0,198.93,4900.0
2018-11-08 15:10:00,198.81,198.82,198.3,198.3,900.0,198.81,198.82,198.3,198.3,900.0
2018-11-08 15:15:00,198.38,198.4,197.96,198.4,800.0,198.38,198.4,197.96,198.4,800.0
2018-11-08 15:20:00,198.45,198.49,198.26,198.3,900.0,198.45,198.49,198.26,198.3,900.0
2018-11-08 15:25:00,198.29,198.29,198.04,198.04,600.0,198.29,198.29,198.04,198.04,600.0
2018-11-08 15:30:00,197.81,198.07,197.76,197.96,1372.0,197.81,198.07,197.76,197.96,1372.0
2018-11-08 15:35:00,198.03,198.03,197.59,197.81,2100.0,198.03,198.03,197.59,197.81,2100.0
2018-11-08 15:40:00,197.65,197.82,197.59,197.71,1400.0,197.65,197.82,197.59,197.71,1400.0
2018-11-08 15:45:00,197.72,197.98,197.64,197.93,3365.0,197.72,197.98,197.64,197.93,3365.0
2018-11-08 15:50:00,198.01,198.13,197.81,198.05,12100.0,198.01,198.13,197.81,198.05,12100.0
2018-11-08 15:55:00,198.06,198.25,197.62,198.09,13815.0,198.06,198.25,197.62,198.09,13815.0
2018-11-09 09:30:00,197.28,197.28,197.28,197.28,1113.0,197.28,197.28,197.28,197.28,1113.0
2018-11-09 09:35:00,196.88,196.88,196.87,196.88,600.0,196.88,196.88,196.87,196.88,600.0
2018-11-09 09:40:00,196.81,196.81,196.8,196.81,100.0,196.81,196.81,196.8,196.81,100.0
2018-11-09 09:45:00,196.81,196.81,196.81,196.81,0.0,196.81,196.81,196.81,196.81,0.0
2018-11-09 09:50:00,199.42,199.79,199.42,199.79,500.0,199.42,199.79,199.42,199.79,500.0
2018-11-09 09:55:00,198.19,198.19,198.18,198.19,100.0,198.19,198.19,198.18,198.19,100.0
2018-11-09 10:00:00,198.0,198.98,196.9,197.96,5700.0,198.0,198.98,196.9,197.96,5700.0
2018-11-09 10:05:00,197.97,198.26,197.42,198.25,7300.0,197.97,198.26,197.42,198.25,7300.0
2018-11-09 10:10:00,197.61,197.86,196.14,196.14,2429.0,197.61,197.86,196.14,196.14,2429.0
2018-11-09 10:15:00,195.85,195.85,195.44,195.85,602.0,195.85,195.85,195.44,195.85,602.0
2018-11-09 10:20:00,195.81,196.1,195.8,196.1,805.0,195.81,196.1,195.8,196.1,805.0
2018-11-09 10:25:00,196.1,196.1,196.1,196.1,0.0,196.1,196.1,196.1,196.1,0.0
2018-11-09 10:30:00,196.37,196.37,196.37,196.37,100.0,196.37,196.37,196.37,196.37,100.0
2018-11-09 10:35:00,196.56,196.82,196.53,196.82,1401.0,196.56,196.82,196.53,196.82,1401.0
2018-11-09 10:40:00,196.93,197.03,196.93,197.03,300.0,196.93,197.03,196.93,197.03,300.0
2018-11-09 10:45:00,197.0,197.54,197.0,197.08,1969.0,197.0,197.54,197.0,197.08,1969.0
2018-11-09 10:50:00,196.93,197.32,196.93,197.32,1560.0,196.93,197.32,196.93,197.32,1560.0
2018-11-09 10:55:00,197.0,197.0,197.0,197.0,100.0,197.0,197.0,197.0,197.0,100.0
2018-11-09 11:00:00,197.3,197.3,197.06,197.06,700.0,197.3,197.3,197.06,197.06,700.0
2018-11-09 11:05:00,197.23,197.23,196.23,196.23,900.0,197.23,197.23,196.23,196.23,900.0
2018-11-09 11:10:00,196.75,196.75,196.42,196.42,1400.0,196.75,196.75,196.42,196.42,1400.0
2018-11-09 11:15:00,196.3,196.38,196.29,196.38,300.0,196.3,196.38,196.29,196.38,300.0
2018-11-09 11:20:00,196.36,196.93,196.36,196.83,2400.0,196.36,196.93,196.36,196.83,2400.0
2018-11-09 11:25:00,196.78,196.79,196.78,196.78,200.0,196.78,196.79,196.78,196.78,200.0
2018-11-09 11:30:00,197.17,197.17,197.17,197.17,100.0,197.17,197.17,197.17,197.17,100.0
2018-11-09 11:35:00,196.94,196.97,196.76,196.85,2950.0,196.94,196.97,196.76,196.85,2950.0
2018-11-09 11:40:00,196.85,196.85,196.59,196.59,200.0,196.85,196.85,196.59,196.59,200.0
2018-11-09 11:45:00,196.3,196.3,196.21,196.22,200.0,196.3,196.3,196.21,196.22,200.0
2018-11-09 11:50:00,195.81,195.81,195.81,195.81,100.0,195.81,195.81,195.81,195.81,100.0
2018-11-09 11:55:00,195.87,195.87,195.54,195.63,700.0,195.87,195.87,195.54,195.63,700.0
2018-11-09 12:00:00,195.92,195.93,195.92,195.93,200.0,195.92,195.93,195.92,195.93,200.0
2018-11-09 12:05:00,195.94,196.01,195.72,195.81,700.0,195.94,196.01,195.72,195.81,700.0
2018-11-09 12:10:00,195.43,195.43,195.43,195.43,100.0,195.43,195.43,195.43,195.43,100.0
2018-11-09 12:15:00,195.3,195.5,195.3,195.5,900.0,195.3,195.5,195.3,195.5,900.0
2018-11-09 12:20:00,195.5,195.65,195.49,195.49,1000.0,195.5,195.65,195.49,195.49,1000.0
2018-11-09 12:25:00,195.46,195.74,195.46,195.74,900.0,195.46,195.74,195.46,195.74,900.0
2018-11-09 12:30:00,195.53,195.53,195.23,195.53,1200.0,195.53,195.53,195.23,195.53,1200.0
2018-11-09 12:35:00,195.59,195.59,195.34,195.34,200.0,195.59,195.59,195.34,195.34,200.0
2018-11-09 12:40:00,195.55,195.77,195.55,195.77,400.0,195.55,195.77,195.55,195.77,400.0
2018-11-09 12:45:00,195.73,195.95,195.73,195.87,1900.0,195.73,195.95,195.73,195.87,1900.0
2018-11-09 12:50:00,195.9,195.9,195.89,195.9,100.0,195.9,195.9,195.89,195.9,100.0
2018-11-09 12:55:00,195.9,195.9,195.42,195.53,2000.0,195.9,195.9,195.42,195.53,2000.0
2018-11-09 13:00:00,195.39,195.39,195.38,195.39,100.0,195.39,195.39,195.38,195.39,100.0
2018-11-09 13:05:00,195.4,195.57,195.39,195.39,300.0,195.4,195.57,195.39,195.39,300.0
2018-11-09 13:10:00,195.44,195.44,195.22,195.22,1149.0,195.44,195.44,195.22,195.22,1149.0
2018-11-09 13:15:00,195.1,195.34,195.09,195.25,600.0,195.1,195.34,195.09,195.25,600.0
2018-11-09 13:20:00,194.99,195.29,194.92,195.29,2800.0,194.99,195.29,194.92,195.29,2800.0
2018-11-09 13:25:00,195.29,195.29,195.07,195.07,400.0,195.29,195.29,195.07,195.07,400.0
2018-11-09 13:30:00,195.09,195.09,194.81,194.81,200.0,195.09,195.09,194.81,194.81,200.0
2018-11-09 13:35:00,194.7,194.88,194.52,194.52,2193.0,194.7,194.88,194.52,194.52,2193.0
2018-11-09 13:40:00,194.5,194.91,194.5,194.72,1300.0,194.5,194.91,194.5,194.72,1300.0
2018-11-09 13:45:00,194.36,194.36,194.36,194.36,200.0,194.36,194.36,194.36,194.36,200.0
2018-11-09 13:50:00,194.49,194.49,194.39,194.4,500.0,194.49,194.49,194.39,194.4,500.0
2018-11-09 13:55:00,194.5,194.82,194.5,194.78,900.0,194.5,194.82,194.5,194.78,900.0
2018-11-09 14:00:00,194.59,194.97,194.56,194.97,1288.0,194.59,194.97,194.56,194.97,1288.0
2018-11-09 14:05:00,194.97,194.97,194.71,194.71,300.0,194.97,194.97,194.71,194.71,300.0
2018-11-09 14:10:00,194.5,194.54,194.4,194.54,800.0,194.5,194.54,194.4,194.54,800.0
2018-11-09 14:15:00,194.48,194.56,194.34,194.34,1524.0,194.48,194.56,194.34,194.34,1524.0
2018-11-09 14:20:00,194.37,194.61,194.24,194.24,8141.0,194.37,194.61,194.24,194.24,8141.0
2018-11-09 14:25:00,194.29,194.39,194.18,194.32,2854.0,194.29,194.39,194.18,194.32,2854.0
2018-11-09 14:30:00,194.35,194.99,194.35,194.99,1300.0,194.35,194.99,194.35,194.99,1300.0
2018-11-09 14:35:00,194.88,195.02,194.76,194.94,1100.0,194.88,195.02,194.76,194.94,1100.0
2018-11-09 14:40:00,194.97,195.59,194.95,195.59,2500.0,194.97,195.59,194.95,195.59,2500.0
2018-11-09 14:45:00,195.62,195.62,195.58,195.58,400.0,195.62,195.62,195.58,195.58,400.0
2018-11-09 14:50:00,195.68,196.07,195.67,196.07,2200.0,195.68,196.07,195.67,196.07,2200.0
2018-11-09 14:55:00,196.46,196.46,196.35,196.36,900.0,196.46,196.46,196.35,196.36,900.0
2018-11-09 15:00:00,196.27,196.27,196.24,196.24,200.0,196.27,196.27,196.24,196.24,200.0
2018-11-09 15:05:00,196.03,196.46,195.86,196.3,2400.0,196.03,196.46,195.86,196.3,2400.0
2018-11-09 15:10:00,196.13,196.52,196.13,196.52,800.0,196.13,196.52,196.13,196.52,800.0
2018-11-09 15:15:00,196.68,196.82,196.04,196.3,1800.0,196.68,196.82,196.04,196.3,1800.0
2018-11-09 15:20:00,196.37,196.99,196.3,196.84,1100.0,196.37,196.99,196.3,196.84,1100.0
2018-11-09 15:25:00,196.84,196.86,196.57,196.83,1700.0,196.84,196.86,196.57,196.83,1700.0
2018-11-09 15:30:00,196.79,196.86,196.6,196.8,2100.0,196.79,196.86,196.6,196.8,2100.0
2018-11-09 15:35:00,196.65,196.83,196.52,196.75,2300.0,196.65,196.83,196.52,196.75,2300.0
2018-11-09 15:40:00,196.7,196.84,196.61,196.84,3500.0,196.7,196.84,196.61,196.84,3500.0
2018-11-09 15:45:00,197.13,197.16,196.52,196.56,2900.0,197.13,197.16,196.52,196.56,2900.0
2018-11-09 15:50:00,196.5,196.93,196.47,196.81,3165.0,196.5,196.93,196.47,196.81,3165.0
2018-11-09 15:55:00,196.94,196.94,196.25,196.35,8159.0,196.94,196.94,196.25,196.35,8159.0
2018-11-12 09:30:00,195.17,195.17,195.17,195.17,639.0,195.17,195.17,195.17,195.17,639.0
2018-11-12 09:35:00,194.83,194.91,194.22,194.49,1700.0,194.83,194.91,194.22,194.49,1700.0
2018-11-12 09:40:00,194.53,194.53,194.52,194.53,400.0,194.53,194.53,194.52,194.53,400.0
2018-11-12 09:45:00,194.64,195.1,194.23,194.23,2944.0,194.64,195.1,194.23,194.23,2944.0
2018-11-12 09:50:00,194.47,194.48,194.47,194.48,200.0,194.47,194.48,194.47,194.48,200.0
2018-11-12 09:55:00,194.48,194.48,194.48,194.48,0.0,194.48,194.48,194.48,194.48,0.0
2018-11-12 10:00:00,194.36,194.36,192.88,192.88,2873.0,194.36,194.36,192.88,192.88,2873.0
2018-11-12 10:05:00,192.79,192.96,192.65,192.96,400.0,192.79,192.96,192.65,192.96,400.0
2018-11-12 10:10:00,192.73,193.19,192.62,192.74,1900.0,192.73,193.19,192.62,192.74,1900.0
2018-11-12 10:15:00,192.88,193.46,192.66,192.66,1300.0,192.88,193.46,192.66,192.66,1300.0
2018-11-12 10:20:00,192.64,193.49,192.29,193.49,835.0,192.64,193.49,192.29,193.49,835.0
2018-11-12 10:25:00,193.49,193.49,193.49,193.49,0.0,193.49,193.49,193.49,193.49,0.0
2018-11-12 10:30:00,192.76,192.76,192.61,192.61,600.0,192.76,192.76,192.61,192.61,600.0
2018-11-12 10:35:00,192.01,192.01,192.01,192.01,100.0,192.01,192.01,192.01,192.01,100.0
2018-11-12 10:40:00,191.81,191.81,191.23,191.23,423.0,191.81,191.81,191.23,191.23,423.0
2018-11-12 10:45:00,191.17,191.42,190.96,190.96,1600.0,191.17,191.42,190.96,190.96,1600.0
2018-11-12 10:50:00,191.08,191.34,191.01,191.01,2002.0,191.08,191.34,191.01,191.01,2002.0
2018-11-12 10:55:00,190.36,190.56,190.28,190.56,1200.0,190.36,190.56,190.28,190.56,1200.0
2018-11-12 11:00:00,189.91,189.91,189.9,189.91,100.0,189.91,189.91,189.9,189.91,100.0
2018-11-12 11:05:00,189.9,190.09,189.75,190.09,1900.0,189.9,190.09,189.75,190.09,1900.0
2018-11-12 11:10:00,189.98,190.17,189.74,189.82,2600.0,189.98,190.17,189.74,189.82,2600.0
2018-11-12 11:15:00,189.85,189.92,189.06,189.18,950.0,189.85,189.92,189.06,189.18,950.0
2018-11-12 11:20:00,189.41,189.46,189.4,189.46,550.0,189.41,189.46,189.4,189.46,550.0
2018-11-12 11:25:00,190.01,190.41,189.77,189.82,1500.0,190.01,190.41,189.77,189.82,1500.0
2018-11-12 11:30:00,189.74,189.88,189.69,189.78,1859.0,189.74,189.88,189.69,189.78,1859.0
2018-11-12 11:35:00,189.97,190.68,189.96,190.42,1300.0,189.97,190.68,189.96,190.42,1300.0
2018-11-12 11:40:00,190.79,190.79,190.79,190.79,100.0,190.79,190.79,190.79,190.79,100.0
2018-11-12 11:45:00,191.09,191.29,191.07,191.07,300.0,191.09,191.29,191.07,191.07,300.0
2018-11-12 11:50:00,191.07,191.11,190.54,190.8,2400.0,191.07,191.11,190.54,190.8,2400.0
2018-11-12 11:55:00,191.08,191.45,191.08,191.17,3264.0,191.08,191.45,191.08,191.17,3264.0
2018-11-12 12:00:00,191.27,192.31,191.27,192.0,4100.0,191.27,192.31,191.27,192.0,4100.0
2018-11-12 12:05:00,192.3,192.84,192.0,192.84,2157.0,192.3,192.84,192.0,192.84,2157.0
2018-11-12 12:10:00,192.84,192.84,192.84,192.84,0.0,192.84,192.84,192.84,192.84,0.0
2018-11-12 12:15:00,192.54,192.54,192.54,192.54,100.0,192.54,192.54,192.54,192.54,100.0
2018-11-12 12:20:00,192.54,192.54,192.54,192.54,0.0,192.54,192.54,192.54,192.54,0.0
2018-11-12 12:25:00,192.49,192.49,192.12,192.12,900.0,192.49,192.49,192.12,192.12,900.0
2018-11-12 12:30:00,192.1,192.1,191.81,191.81,435.0,192.1,192.1,191.81,191.81,435.0
2018-11-12 12:35:00,191.97,192.13,191.96,192.01,400.0,191.97,192.13,191.96,192.01,400.0
2018-11-12 12:40:00,191.88,192.1,191.84,192.1,400.0,191.88,192.1,191.84,192.1,400.0
2018-11-12 12:45:00,192.13,192.19,191.96,192.19,400.0,192.13,192.19,191.96,192.19,400.0
2018-11-12 12:50:00,191.98,191.98,191.81,191.81,758.0,191.98,191.98,191.81,191.81,758.0
2018-11-12 12:55:00,192.0,192.03,191.81,191.86,800.0,192.0,192.03,191.81,191.86,800.0
2018-11-12 13:00:00,191.86,191.86,191.86,191.86,0.0,191.86,191.86,191.86,191.86,0.0
2018-11-12 13:05:00,191.56,191.56,191.1,191.28,1100.0,191.56,191.56,191.1,191.28,1100.0
2018-11-12 13:10:00,191.15,191.36,191.15,191.36,300.0,191.15,191.36,191.15,191.36,300.0
2018-11-12 13:15:00,191.0,191.0,191.0,191.0,300.0,191.0,191.0,191.0,191.0,300.0
2018-11-12 13:20:00,191.03,191.11,191.01,191.07,700.0,191.03,191.11,191.01,191.07,700.0
2018-11-12 13:25:00,191.3,191.3,191.3,191.3,100.0,191.3,191.3,191.3,191.3,100.0
2018-11-12 13:30:00,191.17,191.17,191.17,191.17,200.0,191.17,191.17,191.17,191.17,200.0
2018-11-12 13:35:00,191.27,191.27,191.15,191.15,300.0,191.27,191.27,191.15,191.15,300.0
2018-11-12 13:40:00,191.37,191.37,191.02,191.02,300.0,191.37,191.37,191.02,191.02,300.0
2018-11-12 13:45:00,191.01,191.32,190.86,191.32,900.0,191.01,191.32,190.86,191.32,900.0
2018-11-12 13:50:00,191.4,191.94,191.39,191.81,1447.0,191.4,191.94,191.39,191.81,1447.0
2018-11-12 13:55:00,191.81,191.81,191.81,191.81,0.0,191.81,191.81,191.81,191.81,0.0
2018-11-12 14:00:00,191.73,191.73,191.35,191.72,600.0,191.73,191.73,191.35,191.72,600.0
2018-11-12 14:05:00,191.72,191.72,191.72,191.72,0.0,191.72,191.72,191.72,191.72,0.0
2018-11-12 14:10:00,191.96,191.96,191.75,191.95,500.0,191.96,191.96,191.75,191.95,500.0
2018-11-12 14:15:00,192.06,192.63,192.06,192.63,600.0,192.06,192.63,192.06,192.63,600.0
2018-11-12 14:20:00,192.34,192.51,192.34,192.48,400.0,192.34,192.51,192.34,192.48,400.0
2018-11-12 14:25:00,192.19,192.19,191.98,192.07,1100.0,192.19,192.19,191.98,192.07,1100.0
2018-11-12 14:30:00,192.09,192.09,192.08,192.09,100.0,192.09,192.09,192.08,192.09,100.0
2018-11-12 14:35:00,192.24,192.54,191.82,192.13,1242.0,192.24,192.54,191.82,192.13,1242.0
2018-11-12 14:40:00,192.14,192.37,191.94,192.37,400.0,192.14,192.37,191.94,192.37,400.0
2018-11-12 14:45:00,192.39,192.75,192.38,192.48,1000.0,192.39,192.75,192.38,192.48,1000.0
2018-11-12 14:50:00,192.72,192.72,191.57,191.57,1700.0,192.72,192.72,191.57,191.57,1700.0
2018-11-12 14:55:00,191.56,191.56,190.54,190.54,1200.0,191.56,191.56,190.54,190.54,1200.0
2018-11-12 15:00:00,191.07,191.44,190.94,190.99,2800.0,191.07,191.44,190.94,190.99,2800.0
2018-11-12 15:05:00,191.0,191.0,190.61,190.61,1200.0,191.0,191.0,190.61,190.61,1200.0
2018-11-12 15:10:00,190.56,190.9,190.38,190.38,2100.0,190.56,190.9,190.38,190.38,2100.0
2018-11-12 15:15:00,190.5,190.53,190.24,190.48,2725.0,190.5,190.53,190.24,190.48,2725.0
2018-11-12 15:20:00,190.61,190.75,190.47,190.47,800.0,190.61,190.75,190.47,190.47,800.0
2018-11-12 15:25:00,190.42,190.83,190.01,190.25,2900.0,190.42,190.83,190.01,190.25,2900.0
2018-11-12 15:30:00,190.18,190.33,189.66,189.89,3252.0,190.18,190.33,189.66,189.89,3252.0
2018-11-12 15:35:00,189.87,190.11,189.81,189.93,3424.0,189.87,190.11,189.81,189.93,3424.0
2018-11-12 15:40:00,189.68,190.12,189.49,189.89,3119.0,189.68,190.12,189.49,189.89,3119.0
2018-11-12 15:45:00,189.88,190.14,189.46,189.46,4401.0,189.88,190.14,189.46,189.46,4401.0
2018-11-12 15:50:00,189.53,189.62,189.18,189.18,4141.0,189.53,189.62,189.18,189.18,4141.0
2018-11-12 15:55:00,189.15,189.44,188.67,189.14,16996.0,189.15,189.44,188.67,189.14,16996.0
2018-11-13 09:30:00,189.17,191.01,189.17,191.01,1887.0,189.17,191.01,189.17,191.01,1887.0
2018-11-13 09:35:00,192.22,192.22,192.17,192.17,200.0,192.22,192.22,192.17,192.17,200.0
2018-11-13 09:40:00,191.35,191.58,190.9,191.22,4348.0,191.35,191.58,190.9,191.22,4348.0
2018-11-13 09:45:00,190.71,191.28,190.63,190.97,6400.0,190.71,191.28,190.63,190.97,6400.0
2018-11-13 09:50:00,190.01,190.37,189.78,189.78,9449.0,190.01,190.37,189.78,189.78,9449.0
2018-11-13 09:55:00,189.67,189.9,188.41,189.19,4838.0,189.67,189.9,188.41,189.19,4838.0
2018-11-13 10:00:00,189.18,189.19,188.15,188.46,2500.0,189.18,189.19,188.15,188.46,2500.0
2018-11-13 10:05:00,188.6,189.47,188.6,189.4,1808.0,188.6,189.47,188.6,189.4,1808.0
2018-11-13 10:10:00,189.63,189.68,189.27,189.64,1260.0,189.63,189.68,189.27,189.64,1260.0
2018-11-13 10:15:00,189.9,190.01,189.51,189.97,2232.0,189.9,190.01,189.51,189.97,2232.0
2018-11-13 10:20:00,189.68,189.68,188.77,188.77,3967.0,189.68,189.68,188.77,188.77,3967.0
2018-11-13 10:25:00,188.46,188.75,188.44,188.44,500.0,188.46,188.75,188.44,188.44,500.0
2018-11-13 10:30:00,188.73,189.22,188.73,189.22,1100.0,188.73,189.22,188.73,189.22,1100.0
2018-11-13 10:35:00,189.25,189.76,189.22,189.6,1900.0,189.25,189.76,189.22,189.6,1900.0
2018-11-13 10:40:00,189.45,189.45,189.13,189.34,1200.0,189.45,189.45,189.13,189.34,1200.0
2018-11-13 10:45:00,189.56,189.56,189.14,189.14,300.0,189.56,189.56,189.14,189.14,300.0
2018-11-13 10:50:00,189.28,189.58,189.28,189.33,395.0,189.28,189.58,189.28,189.33,395.0
2018-11-13 10:55:00,189.83,190.34,189.71,189.96,2000.0,189.83,190.34,189.71,189.96,2000.0
2018-11-13 11:00:00,190.13,191.51,190.13,191.5,910.0,190.13,191.51,190.13,191.5,910.0
2018-11-13 11:05:00,191.26,191.26,190.8,190.89,1600.0,191.26,191.26,190.8,190.89,1600.0
2018-11-13 11:10:00,190.84,191.61,190.84,191.61,1400.0,190.84,191.61,190.84,191.61,1400.0
2018-11-13 11:15:00,191.9,191.9,191.82,191.87,400.0,191.9,191.9,191.82,191.87,400.0
2018-11-13 11:20:00,192.49,192.49,191.02,191.02,1500.0,192.49,192.49,191.02,191.02,1500.0
2018-11-13 11:25:00,191.3,191.52,191.03,191.17,6000.0,191.3,191.52,191.03,191.17,6000.0
2018-11-13 11:30:00,191.26,191.28,190.5,191.0,8189.0,191.26,191.28,190.5,191.0,8189.0
2018-11-13 11:35:00,191.14,191.14,190.91,190.91,400.0,191.14,191.14,190.91,190.91,400.0
2018-11-13 11:40:00,191.16,191.16,191.16,191.16,100.0,191.16,191.16,191.16,191.16,100.0
2018-11-13 11:45:00,191.12,191.3,191.11,191.28,700.0,191.12,191.3,191.11,191.28,700.0
2018-11-13 11:50:00,191.26,191.61,190.91,190.91,4435.0,191.26,191.61,190.91,190.91,4435.0
2018-11-13 11:55:00,190.91,190.91,190.91,190.91,0.0,190.91,190.91,190.91,190.91,0.0
2018-11-13 12:00:00,190.9,191.15,190.9,191.15,500.0,190.9,191.15,190.9,191.15,500.0
2018-11-13 12:05:00,190.66,190.66,190.14,190.16,1800.0,190.66,190.66,190.14,190.16,1800.0
2018-11-13 12:10:00,190.43,191.03,190.3,190.98,5126.0,190.43,191.03,190.3,190.98,5126.0
2018-11-13 12:15:00,190.89,190.99,190.55,190.7,1800.0,190.89,190.99,190.55,190.7,1800.0
2018-11-13 12:20:00,190.93,190.95,190.6,190.6,350.0,190.93,190.95,190.6,190.6,350.0
2018-11-13 12:25:00,191.04,191.25,190.8,190.8,1200.0,191.04,191.25,190.8,190.8,1200.0
2018-11-13 12:30:00,190.78,191.02,190.78,191.02,700.0,190.78,191.02,190.78,191.02,700.0
2018-11-13 12:35:00,190.71,190.71,190.5,190.5,600.0,190.71,190.71,190.5,190.5,600.0
2018-11-13 12:40:00,189.99,190.19,189.99,190.19,400.0,189.99,190.19,189.99,190.19,400.0
2018-11-13 12:45:00,190.15,190.24,190.15,190.24,600.0,190.15,190.24,190.15,190.24,600.0
2018-11-13 12:50:00,190.74,190.74,190.74,190.74,100.0,190.74,190.74,190.74,190.74,100.0
2018-11-13 12:55:00,190.74,190.74,190.74,190.74,0.0,190.74,190.74,190.74,190.74,0.0
2018-11-13 13:00:00,190.81,190.89,190.81,190.89,600.0,190.81,190.89,190.81,190.89,600.0
2018-11-13 13:05:00,190.87,190.99,190.45,190.99,1000.0,190.87,190.99,190.45,190.99,1000.0
2018-11-13 13:10:00,190.98,190.99,190.38,190.46,1929.0,190.98,190.99,190.38,190.46,1929.0
2018-11-13 13:15:00,190.16,190.16,190.16,190.16,100.0,190.16,190.16,190.16,190.16,100.0
2018-11-13 13:20:00,190.32,190.62,190.22,190.23,1700.0,190.32,190.62,190.22,190.23,1700.0
2018-11-13 13:25:00,190.36,190.57,190.34,190.57,2400.0,190.36,190.57,190.34,190.57,2400.0
2018-11-13 13:30:00,190.45,190.94,190.34,190.94,800.0,190.45,190.94,190.34,190.94,800.0
2018-11-13 13:35:00,190.94,190.94,190.94,190.94,0.0,190.94,190.94,190.94,190.94,0.0
2018-11-13 13:40:00,190.81,190.81,190.51,190.51,800.0,190.81,190.81,190.51,190.51,800.0
2018-11-13 13:45:00,190.42,190.59,190.42,190.56,2095.0,190.42,190.59,190.42,190.56,2095.0
2018-11-13 13:50:00,190.56,190.56,190.56,190.56,0.0,190.56,190.56,190.56,190.56,0.0
2018-11-13 13:55:00,190.47,190.56,190.25,190.25,1200.0,190.47,190.56,190.25,190.25,1200.0
2018-11-13 14:00:00,189.75,190.1,189.75,190.1,1400.0,189.75,190.1,189.75,190.1,1400.0
2018-11-13 14:05:00,189.99,190.2,189.8,190.15,7625.0,189.99,190.2,189.8,190.15,7625.0
2018-11-13 14:10:00,190.27,190.27,190.15,190.15,2400.0,190.27,190.27,190.15,190.15,2400.0
2018-11-13 14:15:00,190.15,190.35,190.05,190.35,4535.0,190.15,190.35,190.05,190.35,4535.0
2018-11-13 14:20:00,190.24,190.27,189.74,190.0,1600.0,190.24,190.27,189.74,190.0,1600.0
2018-11-13 14:25:00,190.27,190.27,190.27,190.27,100.0,190.27,190.27,190.27,190.27,100.0
2018-11-13 14:30:00,190.24,190.26,189.99,190.24,700.0,190.24,190.26,189.99,190.24,700.0
2018-11-13 14:35:00,190.44,190.78,190.34,190.52,1200.0,190.44,190.78,190.34,190.52,1200.0
2018-11-13 14:40:00,190.38,190.42,189.69,189.88,745.0,190.38,190.42,189.69,189.88,745.0
2018-11-13 14:45:00,189.8,190.13,189.8,189.84,600.0,189.8,190.13,189.8,189.84,600.0
2018-11-13 14:50:00,189.98,190.01,189.98,190.01,200.0,189.98,190.01,189.98,190.01,200.0
2018-11-13 14:55:00,190.12,190.62,189.79,189.79,1600.0,190.12,190.62,189.79,189.79,1600.0
2018-11-13 15:00:00,189.89,190.49,189.89,190.46,500.0,189.89,190.49,189.89,190.46,500.0
2018-11-13 15:05:00,190.34,190.35,190.02,190.32,1500.0,190.34,190.35,190.02,190.32,1500.0
2018-11-13 15:10:00,190.22,190.59,190.13,190.31,1000.0,190.22,190.59,190.13,190.31,1000.0
2018-11-13 15:15:00,190.29,190.59,190.13,190.14,1600.0,190.29,190.59,190.13,190.14,1600.0
2018-11-13 15:20:00,190.26,190.31,190.05,190.05,400.0,190.26,190.31,190.05,190.05,400.0
2018-11-13 15:25:00,190.16,190.38,190.16,190.37,400.0,190.16,190.38,190.16,190.37,400.0
2018-11-13 15:30:00,190.36,190.51,190.14,190.25,3700.0,190.36,190.51,190.14,190.25,3700.0
2018-11-13 15:35:00,189.97,190.8,189.94,190.56,5233.0,189.97,190.8,189.94,190.56,5233.0
2018-11-13 15:40:00,190.35,190.64,190.33,190.64,2987.0,190.35,190.64,190.33,190.64,2987.0
2018-11-13 15:45:00,190.7,190.87,190.59,190.81,2600.0,190.7,190.87,190.59,190.81,2600.0
2018-11-13 15:50:00,190.91,191.16,190.9,191.16,2600.0,190.91,191.16,190.9,191.16,2600.0
2018-11-13 15:55:00,191.07,191.07,190.56,190.62,9539.0,191.07,191.07,190.56,190.62,9539.0
2018-11-14 09:30:00,192.59,192.59,192.46,192.47,26958.0,192.59,192.59,192.46,192.47,26958.0
2018-11-14 09:35:00,191.1,191.1,191.1,191.1,300.0,191.1,191.1,191.1,191.1,300.0
2018-11-14 09:40:00,191.14,191.14,191.14,191.14,300.0,191.14,191.14,191.14,191.14,300.0
2018-11-14 09:45:00,191.27,193.3,191.27,192.5,3070.0,191.27,193.3,191.27,192.5,3070.0
2018-11-14 09:50:00,192.64,192.64,191.05,191.05,2200.0,192.64,192.64,191.05,191.05,2200.0
2018-11-14 09:55:00,191.3,191.5,191.18,191.18,1100.0,191.3,191.5,191.18,191.18,1100.0
2018-11-14 10:00:00,190.99,190.99,190.99,190.99,100.0,190.99,190.99,190.99,190.99,100.0
2018-11-14 10:05:00,190.95,191.14,190.9,191.03,4900.0,190.95,191.14,190.9,191.03,4900.0
2018-11-14 10:10:00,190.54,190.54,190.07,190.47,900.0,190.54,190.54,190.07,190.47,900.0
2018-11-14 10:15:00,190.2,190.24,189.84,189.84,500.0,190.2,190.24,189.84,189.84,500.0
2018-11-14 10:20:00,190.19,190.19,189.61,189.61,800.0,190.19,190.19,189.61,189.61,800.0
2018-11-14 10:25:00,189.61,190.55,189.4,190.55,900.0,189.61,190.55,189.4,190.55,900.0
2018-11-14 10:30:00,190.69,191.15,190.69,191.15,600.0,190.69,191.15,190.69,191.15,600.0
2018-11-14 10:35:00,191.54,191.75,191.45,191.45,1152.0,191.54,191.75,191.45,191.45,1152.0
2018-11-14 10:40:00,191.23,191.72,190.92,191.72,500.0,191.23,191.72,190.92,191.72,500.0
2018-11-14 10:45:00,191.09,191.55,191.02,191.37,800.0,191.09,191.55,191.02,191.37,800.0
2018-11-14 10:50:00,191.03,191.03,189.93,189.93,400.0,191.03,191.03,189.93,189.93,400.0
2018-11-14 10:55:00,190.42,190.92,190.42,190.92,701.0,190.42,190.92,190.42,190.92,701.0
2018-11-14 11:00:00,191.0,191.0,190.25,190.25,1948.0,191.0,191.0,190.25,190.25,1948.0
2018-11-14 11:05:00,189.73,189.73,189.72,189.72,200.0,189.73,189.73,189.72,189.72,200.0
2018-11-14 11:10:00,189.55,190.29,189.54,190.29,600.0,189.55,190.29,189.54,190.29,600.0
2018-11-14 11:15:00,190.29,190.29,190.29,190.29,0.0,190.29,190.29,190.29,190.29,0.0
2018-11-14 11:20:00,190.24,190.24,189.77,189.77,600.0,190.24,190.24,189.77,189.77,600.0
2018-11-14 11:25:00,189.34,189.72,189.34,189.72,600.0,189.34,189.72,189.34,189.72,600.0
2018-11-14 11:30:00,189.52,189.94,189.51,189.94,400.0,189.52,189.94,189.51,189.94,400.0
2018-11-14 11:35:00,189.46,189.62,189.46,189.51,800.0,189.46,189.62,189.46,189.51,800.0
2018-11-14 11:40:00,189.48,189.77,189.4,189.4,1000.0,189.48,189.77,189.4,189.4,1000.0
2018-11-14 11:45:00,189.28,189.3,188.84,188.98,600.0,189.28,189.3,188.84,188.98,600.0
2018-11-14 11:50:00,189.01,189.39,188.6,189.31,1100.0,189.01,189.39,188.6,189.31,1100.0
2018-11-14 11:55:00,189.62,189.62,189.62,189.62,200.0,189.62,189.62,189.62,189.62,200.0
2018-11-14 12:00:00,189.44,189.48,189.37,189.37,400.0,189.44,189.48,189.37,189.37,400.0
2018-11-14 12:05:00,189.04,189.17,189.04,189.16,800.0,189.04,189.17,189.04,189.16,800.0
2018-11-14 12:10:00,189.32,189.33,188.91,188.92,1200.0,189.32,189.33,188.91,188.92,1200.0
2018-11-14 12:15:00,188.95,189.59,188.95,189.59,500.0,188.95,189.59,188.95,189.59,500.0
2018-11-14 12:20:00,189.93,190.33,189.91,190.13,1500.0,189.93,190.33,189.91,190.13,1500.0
2018-11-14 12:25:00,189.95,190.21,189.92,190.21,500.0,189.95,190.21,189.92,190.21,500.0
2018-11-14 12:30:00,189.8,189.8,189.27,189.28,1001.0,189.8,189.8,189.27,189.28,1001.0
2018-11-14 12:35:00,189.27,189.52,189.14,189.52,800.0,189.27,189.52,189.14,189.52,800.0
2018-11-14 12:40:00,189.31,189.75,188.74,189.33,1800.0,189.31,189.75,188.74,189.33,1800.0
2018-11-14 12:45:00,189.59,189.91,189.32,189.32,1200.0,189.59,189.91,189.32,189.32,1200.0
2018-11-14 12:50:00,189.66,189.96,189.42,189.9,3700.0,189.66,189.96,189.42,189.9,3700.0
2018-11-14 12:55:00,189.95,190.57,189.68,189.73,7190.0,189.95,190.57,189.68,189.73,7190.0
2018-11-14 13:00:00,189.9,190.09,189.55,189.55,1000.0,189.9,190.09,189.55,189.55,1000.0
2018-11-14 13:05:00,189.52,189.52,189.46,189.51,500.0,189.52,189.52,189.46,189.51,500.0
2018-11-14 13:10:00,189.38,189.5,189.19,189.5,900.0,189.38,189.5,189.19,189.5,900.0
2018-11-14 13:15:00,189.72,189.83,189.61,189.61,800.0,189.72,189.83,189.61,189.61,800.0
2018-11-14 13:20:00,189.61,189.61,189.61,189.61,0.0,189.61,189.61,189.61,189.61,0.0
2018-11-14 13:25:00,189.28,189.62,189.25,189.48,1061.0,189.28,189.62,189.25,189.48,1061.0
2018-11-14 13:30:00,189.6,189.6,189.26,189.26,500.0,189.6,189.6,189.26,189.26,500.0
2018-11-14 13:35:00,189.26,189.26,189.26,189.26,0.0,189.26,189.26,189.26,189.26,0.0
2018-11-14 13:40:00,188.99,188.99,188.52,188.52,1100.0,188.99,188.99,188.52,188.52,1100.0
2018-11-14 13:45:00,188.72,188.72,188.64,188.64,200.0,188.72,188.72,188.64,188.64,200.0
2018-11-14 13:50:00,188.45,188.83,188.45,188.82,800.0,188.45,188.83,188.45,188.82,800.0
2018-11-14 13:55:00,189.01,189.01,188.46,188.46,1000.0,189.01,189.01,188.46,188.46,1000.0
2018-11-14 14:00:00,188.32,188.33,188.12,188.28,650.0,188.32,188.33,188.12,188.28,650.0
2018-11-14 14:05:00,187.91,188.35,187.89,188.23,1100.0,187.91,188.35,187.89,188.23,1100.0
2018-11-14 14:10:00,188.26,188.53,188.26,188.45,1000.0,188.26,188.53,188.26,188.45,1000.0
2018-11-14 14:15:00,188.78,189.27,188.78,189.22,1474.0,188.78,189.27,188.78,189.22,1474.0
2018-11-14 14:20:00,188.97,189.32,188.72,188.72,500.0,188.97,189.32,188.72,188.72,500.0
2018-11-14 14:25:00,188.95,188.95,188.84,188.84,400.0,188.95,188.95,188.84,188.84,400.0
2018-11-14 14:30:00,188.72,188.95,188.59,188.95,1000.0,188.72,188.95,188.59,188.95,1000.0
2018-11-14 14:35:00,189.12,189.12,189.12,189.12,200.0,189.12,189.12,189.12,189.12,200.0
2018-11-14 14:40:00,188.86,188.88,188.15,188.17,1301.0,188.86,188.88,188.15,188.17,1301.0
2018-11-14 14:45:00,188.53,188.63,188.25,188.48,1200.0,188.53,188.63,188.25,188.48,1200.0
2018-11-14 14:50:00,188.69,188.93,188.46,188.93,2397.0,188.69,188.93,188.46,188.93,2397.0
2018-11-14 14:55:00,189.08,189.66,189.08,189.37,500.0,189.08,189.66,189.08,189.37,500.0
2018-11-14 15:00:00,189.4,189.64,189.2,189.64,700.0,189.4,189.64,189.2,189.64,700.0
2018-11-14 15:05:00,189.67,189.91,189.63,189.91,1100.0,189.67,189.91,189.63,189.91,1100.0
2018-11-14 15:10:00,189.71,189.96,189.55,189.78,1000.0,189.71,189.96,189.55,189.78,1000.0
2018-11-14 15:15:00,189.72,189.72,189.56,189.57,400.0,189.72,189.72,189.56,189.57,400.0
2018-11-14 15:20:00,189.34,189.35,189.13,189.35,600.0,189.34,189.35,189.13,189.35,600.0
2018-11-14 15:25:00,189.27,189.27,188.99,189.16,700.0,189.27,189.27,188.99,189.16,700.0
2018-11-14 15:30:00,189.16,189.31,188.78,189.0,1900.0,189.16,189.31,188.78,189.0,1900.0
2018-11-14 15:35:00,189.15,189.15,188.41,188.79,1400.0,189.15,189.15,188.41,188.79,1400.0
2018-11-14 15:40:00,188.72,188.74,188.47,188.47,900.0,188.72,188.74,188.47,188.47,900.0
2018-11-14 15:45:00,188.65,188.65,188.35,188.43,2200.0,188.65,188.65,188.35,188.43,2200.0
2018-11-14 15:50:00,188.4,188.44,187.77,188.0,4318.0,188.4,188.44,187.77,188.0,4318.0
2018-11-14 15:55:00,188.0,188.26,187.78,188.02,9447.0,188.0,188.26,187.78,188.02,9447.0
2018-11-15 09:30:00,188.35,191.59,187.73,189.43,4125.0,188.35,191.59,187.73,189.43,4125.0
2018-11-15 09:35:00,189.48,189.84,189.48,189.84,400.0,189.48,189.84,189.48,189.84,400.0
2018-11-15 09:40:00,189.45,189.65,189.08,189.19,968.0,189.45,189.65,189.08,189.19,968.0
2018-11-15 09:45:00,190.31,190.31,190.31,190.31,100.0,190.31,190.31,190.31,190.31,100.0
2018-11-15 09:50:00,189.57,189.57,188.78,189.04,2000.0,189.57,189.57,188.78,189.04,2000.0
2018-11-15 09:55:00,189.66,189.66,189.66,189.66,150.0,189.66,189.66,189.66,189.66,150.0
2018-11-15 10:00:00,189.23,190.06,189.07,189.26,950.0,189.23,190.06,189.07,189.26,950.0
2018-11-15 10:05:00,189.16,189.47,189.03,189.27,1100.0,189.16,189.47,189.03,189.27,1100.0
2018-11-15 10:10:00,189.35,189.74,189.35,189.74,300.0,189.35,189.74,189.35,189.74,300.0
2018-11-15 10:15:00,189.8,190.07,189.8,190.07,300.0,189.8,190.07,189.8,190.07,300.0
2018-11-15 10:20:00,190.09,190.32,190.02,190.07,2312.0,190.09,190.32,190.02,190.07,2312.0
2018-11-15 10:25:00,190.27,190.52,189.71,190.12,1000.0,190.27,190.52,189.71,190.12,1000.0
2018-11-15 10:30:00,190.11,190.11,189.26,189.33,1900.0,190.11,190.11,189.26,189.33,1900.0
2018-11-15 10:35:00,189.36,189.99,189.34,189.64,3594.0,189.36,189.99,189.34,189.64,3594.0
2018-11-15 10:40:00,190.19,190.19,189.22,189.22,205.0,190.19,190.19,189.22,189.22,205.0
2018-11-15 10:45:00,190.2,190.92,190.2,190.92,1400.0,190.2,190.92,190.2,190.92,1400.0
2018-11-15 10:50:00,190.95,191.09,190.95,191.09,1950.0,190.95,191.09,190.95,191.09,1950.0
2018-11-15 10:55:00,191.09,191.53,191.09,191.18,700.0,191.09,191.53,191.09,191.18,700.0
2018-11-15 11:00:00,190.57,191.48,190.52,191.48,1000.0,190.57,191.48,190.52,191.48,1000.0
2018-11-15 11:05:00,191.52,191.79,191.51,191.79,1100.0,191.52,191.79,191.51,191.79,1100.0
2018-11-15 11:10:00,191.79,192.34,191.72,192.34,400.0,191.79,192.34,191.72,192.34,400.0
2018-11-15 11:15:00,191.94,191.96,191.74,191.96,1000.0,191.94,191.96,191.74,191.96,1000.0
2018-11-15 11:20:00,192.07,192.46,192.07,192.39,900.0,192.07,192.46,192.07,192.39,900.0
2018-11-15 11:25:00,192.66,192.66,192.65,192.66,100.0,192.66,192.66,192.65,192.66,100.0
2018-11-15 11:30:00,192.65,192.96,192.18,192.96,1210.0,192.65,192.96,192.18,192.96,1210.0
2018-11-15 11:35:00,192.77,192.85,192.77,192.84,700.0,192.77,192.85,192.77,192.84,700.0
2018-11-15 11:40:00,192.56,192.95,192.49,192.72,1400.0,192.56,192.95,192.49,192.72,1400.0
2018-11-15 11:45:00,192.86,193.06,192.82,193.06,1100.0,192.86,193.06,192.82,193.06,1100.0
2018-11-15 11:50:00,193.29,193.29,192.94,193.26,770.0,193.29,193.29,192.94,193.26,770.0
2018-11-15 11:55:00,193.5,193.5,192.94,192.94,300.0,193.5,193.5,192.94,192.94,300.0
2018-11-15 12:00:00,192.81,192.98,192.81,192.96,1000.0,192.81,192.98,192.81,192.96,1000.0
2018-11-15 12:05:00,193.24,193.45,193.21,193.21,400.0,193.24,193.45,193.21,193.21,400.0
2018-11-15 12:10:00,192.73,192.88,192.42,192.65,1850.0,192.73,192.88,192.42,192.65,1850.0
2018-11-15 12:15:00,192.54,192.64,192.12,192.64,605.0,192.54,192.64,192.12,192.64,605.0
2018-11-15 12:20:00,192.64,192.64,192.64,192.64,0.0,192.64,192.64,192.64,192.64,0.0
2018-11-15 12:25:00,192.56,192.97,192.56,192.97,600.0,192.56,192.97,192.56,192.97,600.0
2018-11-15 12:30:00,193.09,193.1,193.09,193.09,100.0,193.09,193.1,193.09,193.09,100.0
2018-11-15 12:35:00,193.12,193.57,193.12,193.57,1200.0,193.12,193.57,193.12,193.57,1200.0
2018-11-15 12:40:00,193.59,193.8,193.15,193.15,1392.0,193.59,193.8,193.15,193.15,1392.0
2018-11-15 12:45:00,192.91,193.2,192.77,193.2,400.0,192.91,193.2,192.77,193.2,400.0
2018-11-15 12:50:00,193.2,193.2,193.2,193.2,0.0,193.2,193.2,193.2,193.2,0.0
2018-11-15 12:55:00,192.84,193.14,192.81,193.14,900.0,192.84,193.14,192.81,193.14,900.0
2018-11-15 13:00:00,193.14,193.14,192.6,192.69,600.0,193.14,193.14,192.6,192.69,600.0
2018-11-15 13:05:00,192.57,192.94,192.39,192.48,1000.0,192.57,192.94,192.39,192.48,1000.0
2018-11-15 13:10:00,192.53,192.7,192.53,192.7,200.0,192.53,192.7,192.53,192.7,200.0
2018-11-15 13:15:00,192.97,193.46,192.97,193.46,600.0,192.97,193.46,192.97,193.46,600.0
2018-11-15 13:20:00,193.68,194.03,193.54,194.03,1801.0,193.68,194.03,193.54,194.03,1801.0
2018-11-15 13:25:00,194.2,194.2,194.09,194.09,300.0,194.2,194.2,194.09,194.09,300.0
2018-11-15 13:30:00,194.41,194.58,194.27,194.4,2749.0,194.41,194.58,194.27,194.4,2749.0
2018-11-15 13:35:00,194.58,194.7,194.42,194.7,600.0,194.58,194.7,194.42,194.7,600.0
2018-11-15 13:40:00,194.43,194.43,193.98,194.29,800.0,194.43,194.43,193.98,194.29,800.0
2018-11-15 13:45:00,194.03,194.6,193.92,194.03,10420.0,194.03,194.6,193.92,194.03,10420.0
2018-11-15 13:50:00,193.8,194.19,193.8,194.1,5012.0,193.8,194.19,193.8,194.1,5012.0
2018-11-15 13:55:00,194.0,194.26,193.83,194.02,3808.0,194.0,194.26,193.83,194.02,3808.0
2018-11-15 14:00:00,194.11,194.31,194.01,194.01,2700.0,194.11,194.31,194.01,194.01,2700.0
2018-11-15 14:05:00,194.01,194.03,193.97,194.03,900.0,194.01,194.03,193.97,194.03,900.0
2018-11-15 14:10:00,194.05,194.05,193.87,193.87,500.0,194.05,194.05,193.87,193.87,500.0
2018-11-15 14:15:00,193.76,193.76,193.56,193.56,200.0,193.76,193.76,193.56,193.56,200.0
2018-11-15 14:20:00,193.59,193.86,193.59,193.85,1179.0,193.59,193.86,193.59,193.85,1179.0
2018-11-15 14:25:00,193.39,194.15,193.38,194.15,800.0,193.39,194.15,193.38,194.15,800.0
2018-11-15 14:30:00,193.79,194.3,193.79,194.24,547.0,193.79,194.3,193.79,194.24,547.0
2018-11-15 14:35:00,194.23,194.23,193.95,193.95,6649.0,194.23,194.23,193.95,193.95,6649.0
2018-11-15 14:40:00,194.11,194.19,194.02,194.15,1900.0,194.11,194.19,194.02,194.15,1900.0
2018-11-15 14:45:00,194.34,194.48,194.08,194.3,3860.0,194.34,194.48,194.08,194.3,3860.0
2018-11-15 14:50:00,194.25,194.25,193.78,193.78,2400.0,194.25,194.25,193.78,193.78,2400.0
2018-11-15 14:55:00,193.8,193.95,193.78,193.78,900.0,193.8,193.95,193.78,193.78,900.0
2018-11-15 15:00:00,193.74,193.74,192.81,192.96,1810.0,193.74,193.74,192.81,192.96,1810.0
2018-11-15 15:05:00,192.91,193.29,192.91,193.29,400.0,192.91,193.29,192.91,193.29,400.0
2018-11-15 15:10:00,193.84,193.84,193.81,193.81,300.0,193.84,193.84,193.81,193.81,300.0
2018-11-15 15:15:00,193.84,194.0,193.26,193.26,2100.0,193.84,194.0,193.26,193.26,2100.0
2018-11-15 15:20:00,193.44,193.44,193.24,193.25,650.0,193.44,193.44,193.24,193.25,650.0
2018-11-15 15:25:00,193.16,193.28,193.16,193.28,200.0,193.16,193.28,193.16,193.28,200.0
2018-11-15 15:30:00,193.05,193.28,192.86,192.86,2100.0,193.05,193.28,192.86,192.86,2100.0
2018-11-15 15:35:00,193.18,193.19,193.18,193.19,200.0,193.18,193.19,193.18,193.19,200.0
2018-11-15 15:40:00,193.27,193.27,192.87,192.87,775.0,193.27,193.27,192.87,192.87,775.0
2018-11-15 15:45:00,192.88,192.89,192.87,192.87,1077.0,192.88,192.89,192.87,192.87,1077.0
2018-11-15 15:50:00,192.88,193.52,192.87,193.52,4065.0,192.88,193.52,192.87,193.52,4065.0
2018-11-15 15:55:00,193.48,193.48,192.92,193.34,8897.0,193.48,193.48,192.92,193.34,8897.0
2018-11-16 09:30:00,192.13,192.51,191.24,192.51,1609.0,192.13,192.51,191.24,192.51,1609.0
2018-11-16 09:35:00,192.22,192.23,191.43,191.51,2600.0,192.22,192.23,191.43,191.51,2600.0
2018-11-16 09:40:00,191.79,192.33,191.79,191.86,2639.0,191.79,192.33,191.79,191.86,2639.0
2018-11-16 09:45:00,192.3,193.11,192.0,193.05,2500.0,192.3,193.11,192.0,193.05,2500.0
2018-11-16 09:50:00,192.76,192.77,192.76,192.76,400.0,192.76,192.77,192.76,192.76,400.0
2018-11-16 09:55:00,192.67,192.67,192.61,192.61,640.0,192.67,192.67,192.61,192.61,640.0
2018-11-16 10:00:00,192.96,193.36,192.73,193.09,3200.0,192.96,193.36,192.73,193.09,3200.0
2018-11-16 10:05:00,193.12,193.12,192.58,192.58,700.0,193.12,193.12,192.58,192.58,700.0
2018-11-16 10:10:00,192.54,192.67,192.23,192.67,1000.0,192.54,192.67,192.23,192.67,1000.0
2018-11-16 10:15:00,192.81,192.81,192.36,192.36,971.0,192.81,192.81,192.36,192.36,971.0
2018-11-16 10:20:00,192.12,192.94,192.12,192.94,1400.0,192.12,192.94,192.12,192.94,1400.0
2018-11-16 10:25:00,193.08,193.18,192.82,192.82,800.0,193.08,193.18,192.82,192.82,800.0
2018-11-16 10:30:00,192.88,193.16,192.83,192.83,1000.0,192.88,193.16,192.83,192.83,1000.0
2018-11-16 10:35:00,193.82,193.82,193.28,193.44,900.0,193.82,193.82,193.28,193.44,900.0
2018-11-16 10:40:00,193.29,193.29,193.11,193.13,400.0,193.29,193.29,193.11,193.13,400.0
2018-11-16 10:45:00,193.13,193.13,192.6,192.6,300.0,193.13,193.13,192.6,192.6,300.0
2018-11-16 10:50:00,192.64,192.82,192.08,192.76,1300.0,192.64,192.82,192.08,192.76,1300.0
2018-11-16 10:55:00,192.81,192.81,192.59,192.64,700.0,192.81,192.81,192.59,192.64,700.0
2018-11-16 11:00:00,192.97,192.97,192.4,192.4,300.0,192.97,192.97,192.4,192.4,300.0
2018-11-16 11:05:00,192.4,192.43,192.33,192.43,600.0,192.4,192.43,192.33,192.43,600.0
2018-11-16 11:10:00,192.37,192.46,192.34,192.46,400.0,192.37,192.46,192.34,192.46,400.0
2018-11-16 11:15:00,191.95,192.78,191.95,192.78,1800.0,191.95,192.78,191.95,192.78,1800.0
2018-11-16 11:20:00,192.36,192.37,192.36,192.37,200.0,192.36,192.37,192.36,192.37,200.0
2018-11-16 11:25:00,192.66,192.87,192.66,192.87,10900.0,192.66,192.87,192.66,192.87,10900.0
2018-11-16 11:30:00,193.13,193.13,192.23,192.3,1405.0,193.13,193.13,192.23,192.3,1405.0
2018-11-16 11:35:00,192.13,192.32,192.1,192.1,300.0,192.13,192.32,192.1,192.1,300.0
2018-11-16 11:40:00,192.0,192.0,191.64,191.64,400.0,192.0,192.0,191.64,191.64,400.0
2018-11-16 11:45:00,191.85,191.85,191.29,191.29,900.0,191.85,191.85,191.29,191.29,900.0
2018-11-16 11:50:00,190.81,191.0,190.73,190.9,1700.0,190.81,191.0,190.73,190.9,1700.0
2018-11-16 11:55:00,191.1,191.5,191.1,191.31,500.0,191.1,191.5,191.1,191.31,500.0
2018-11-16 12:00:00,191.44,191.44,191.19,191.19,400.0,191.44,191.44,191.19,191.19,400.0
2018-11-16 12:05:00,191.2,191.66,191.1,191.66,900.0,191.2,191.66,191.1,191.66,900.0
2018-11-16 12:10:00,192.05,192.1,192.05,192.1,500.0,192.05,192.1,192.05,192.1,500.0
2018-11-16 12:15:00,191.74,191.74,191.74,191.74,300.0,191.74,191.74,191.74,191.74,300.0
2018-11-16 12:20:00,191.24,191.24,191.24,191.24,100.0,191.24,191.24,191.24,191.24,100.0
2018-11-16 12:25:00,191.96,191.96,191.34,191.34,500.0,191.96,191.96,191.34,191.34,500.0
2018-11-16 12:30:00,191.37,192.12,190.66,192.12,1100.0,191.37,192.12,190.66,192.12,1100.0
2018-11-16 12:35:00,192.12,192.12,192.12,192.12,0.0,192.12,192.12,192.12,192.12,0.0
2018-11-16 12:40:00,192.74,192.79,192.74,192.79,300.0,192.74,192.79,192.74,192.79,300.0
2018-11-16 12:45:00,192.78,193.78,192.78,193.78,1700.0,192.78,193.78,192.78,193.78,1700.0
2018-11-16 12:50:00,193.37,193.38,193.04,193.04,800.0,193.37,193.38,193.04,193.04,800.0
2018-11-16 12:55:00,192.75,193.11,192.74,193.11,622.0,192.75,193.11,192.74,193.11,622.0
2018-11-16 13:00:00,192.93,192.93,192.93,192.93,100.0,192.93,192.93,192.93,192.93,100.0
2018-11-16 13:05:00,192.56,192.65,191.48,191.48,1200.0,192.56,192.65,191.48,191.48,1200.0
2018-11-16 13:10:00,192.43,192.77,192.41,192.41,2200.0,192.43,192.77,192.41,192.41,2200.0
2018-11-16 13:15:00,192.76,192.83,192.76,192.83,500.0,192.76,192.83,192.76,192.83,500.0
2018-11-16 13:20:00,192.77,192.88,192.77,192.88,300.0,192.77,192.88,192.77,192.88,300.0
2018-11-16 13:25:00,192.75,192.75,192.75,192.75,100.0,192.75,192.75,192.75,192.75,100.0
2018-11-16 13:30:00,192.75,192.75,192.54,192.64,400.0,192.75,192.75,192.54,192.64,400.0
2018-11-16 13:35:00,192.51,192.51,192.12,192.38,700.0,192.51,192.51,192.12,192.38,700.0
2018-11-16 13:40:00,192.38,192.38,192.37,192.38,200.0,192.38,192.38,192.37,192.38,200.0
2018-11-16 13:45:00,191.81,191.81,191.81,191.81,100.0,191.81,191.81,191.81,191.81,100.0
2018-11-16 13:50:00,192.17,192.17,191.48,192.11,400.0,192.17,192.17,191.48,192.11,400.0
2018-11-16 13:55:00,192.56,192.56,192.5,192.5,700.0,192.56,192.56,192.5,192.5,700.0
2018-11-16 14:00:00,192.73,192.73,192.73,192.73,200.0,192.73,192.73,192.73,192.73,200.0
2018-11-16 14:05:00,192.9,192.9,192.29,192.42,4124.0,192.9,192.9,192.29,192.42,4124.0
2018-11-16 14:10:00,192.66,192.66,192.3,192.43,1440.0,192.66,192.66,192.3,192.43,1440.0
2018-11-16 14:15:00,192.51,192.51,192.36,192.36,2000.0,192.51,192.51,192.36,192.36,2000.0
2018-11-16 14:20:00,192.56,192.56,192.27,192.27,500.0,192.56,192.56,192.27,192.27,500.0
2018-11-16 14:25:00,191.93,191.93,191.93,191.93,100.0,191.93,191.93,191.93,191.93,100.0
2018-11-16 14:30:00,192.51,192.51,192.29,192.29,300.0,192.51,192.51,192.29,192.29,300.0
2018-11-16 14:35:00,192.78,192.84,192.54,192.76,1500.0,192.78,192.84,192.54,192.76,1500.0
2018-11-16 14:40:00,192.75,192.75,192.21,192.21,3057.0,192.75,192.75,192.21,192.21,3057.0
2018-11-16 14:45:00,192.49,192.84,192.49,192.78,1300.0,192.49,192.84,192.49,192.78,1300.0
2018-11-16 14:50:00,192.75,193.22,192.75,193.22,700.0,192.75,193.22,192.75,193.22,700.0
2018-11-16 14:55:00,193.22,193.22,193.22,193.22,0.0,193.22,193.22,193.22,193.22,0.0
2018-11-16 15:00:00,193.22,193.34,193.07,193.07,1000.0,193.22,193.34,193.07,193.07,1000.0
2018-11-16 15:05:00,192.93,192.93,192.93,192.93,100.0,192.93,192.93,192.93,192.93,100.0
2018-11-16 15:10:00,192.98,193.25,192.98,193.14,1300.0,192.98,193.25,192.98,193.14,1300.0
2018-11-16 15:15:00,193.13,193.26,193.13,193.16,2000.0,193.13,193.26,193.13,193.16,2000.0
2018-11-16 15:20:00,193.11,193.14,193.11,193.14,200.0,193.11,193.14,193.11,193.14,200.0
2018-11-16 15:25:00,193.25,193.27,192.94,192.95,1500.0,193.25,193.27,192.94,192.95,1500.0
2018-11-16 15:30:00,192.85,193.02,192.4,192.51,2300.0,192.85,193.02,192.4,192.51,2300.0
2018-11-16 15:35:00,192.56,192.64,192.33,192.59,3500.0,192.56,192.64,192.33,192.59,3500.0
2018-11-16 15:40:00,192.68,192.68,192.47,192.51,2311.0,192.68,192.68,192.47,192.51,2311.0
2018-11-16 15:45:00,192.51,192.52,192.32,192.4,2331.0,192.51,192.52,192.32,192.4,2331.0
2018-11-16 15:50:00,192.42,192.53,191.96,192.34,2912.0,192.42,192.53,191.96,192.34,2912.0
2018-11-16 15:55:00,192.31,192.31,191.69,191.92,9016.0,192.31,192.31,191.69,191.92,9016.0
2018-11-19 09:30:00,190.56,190.56,189.35,189.35,1972.0,190.56,190.56,189.35,189.35,1972.0
2018-11-19 09:35:00,189.62,189.65,189.27,189.49,1200.0,189.62,189.65,189.27,189.49,1200.0
2018-11-19 09:40:00,189.57,189.57,189.35,189.35,700.0,189.57,189.57,189.35,189.35,700.0
2018-11-19 09:45:00,189.26,189.38,188.93,188.93,766.0,189.26,189.38,188.93,188.93,766.0
2018-11-19 09:50:00,188.11,188.61,186.72,186.97,1722.0,188.11,188.61,186.72,186.97,1722.0
2018-11-19 09:55:00,186.6,187.15,185.83,186.87,3595.0,186.6,187.15,185.83,186.87,3595.0
2018-11-19 10:00:00,186.93,186.94,186.93,186.94,300.0,186.93,186.94,186.93,186.94,300.0
2018-11-19 10:05:00,186.79,186.8,186.29,186.29,900.0,186.79,186.8,186.29,186.29,900.0
2018-11-19 10:10:00,186.25,186.4,185.95,186.4,1900.0,186.25,186.4,185.95,186.4,1900.0
2018-11-19 10:15:00,186.42,186.5,186.2,186.41,1500.0,186.42,186.5,186.2,186.41,1500.0
2018-11-19 10:20:00,185.97,186.02,185.36,185.36,2233.0,185.97,186.02,185.36,185.36,2233.0
2018-11-19 10:25:00,185.81,185.81,185.23,185.38,1000.0,185.81,185.81,185.23,185.38,1000.0
2018-11-19 10:30:00,185.38,185.38,184.16,184.16,2107.0,185.38,185.38,184.16,184.16,2107.0
2018-11-19 10:35:00,184.65,185.0,184.52,185.0,1800.0,184.65,185.0,184.52,185.0,1800.0
2018-11-19 10:40:00,184.62,184.62,184.14,184.14,800.0,184.62,184.62,184.14,184.14,800.0
2018-11-19 10:45:00,184.62,185.12,184.3,185.0,1100.0,184.62,185.12,184.3,185.0,1100.0
2018-11-19 10:50:00,185.43,185.97,185.43,185.94,1422.0,185.43,185.97,185.43,185.94,1422.0
2018-11-19 10:55:00,186.06,186.39,186.06,186.34,1321.0,186.06,186.39,186.06,186.34,1321.0
2018-11-19 11:00:00,186.49,186.63,186.27,186.28,2705.0,186.49,186.63,186.27,186.28,2705.0
2018-11-19 11:05:00,186.28,186.76,186.25,186.75,3100.0,186.28,186.76,186.25,186.75,3100.0
2018-11-19 11:10:00,186.5,186.5,186.08,186.32,1210.0,186.5,186.5,186.08,186.32,1210.0
2018-11-19 11:15:00,186.01,186.2,185.83,186.15,4300.0,186.01,186.2,185.83,186.15,4300.0
2018-11-19 11:20:00,186.09,186.12,185.93,186.08,3695.0,186.09,186.12,185.93,186.08,3695.0
2018-11-19 11:25:00,185.84,185.89,185.41,185.88,2750.0,185.84,185.89,185.41,185.88,2750.0
2018-11-19 11:30:00,185.65,185.65,185.48,185.48,410.0,185.65,185.65,185.48,185.48,410.0
2018-11-19 11:35:00,185.63,185.63,185.31,185.33,1999.0,185.63,185.63,185.31,185.33,1999.0
2018-11-19 11:40:00,185.2,185.27,185.1,185.1,1200.0,185.2,185.27,185.1,185.1,1200.0
2018-11-19 11:45:00,184.99,184.99,184.8,184.82,705.0,184.99,184.99,184.8,184.82,705.0
2018-11-19 11:50:00,184.61,184.74,183.99,184.0,2300.0,184.61,184.74,183.99,184.0,2300.0
2018-11-19 11:55:00,183.66,184.2,183.65,184.2,600.0,183.66,184.2,183.65,184.2,600.0
2018-11-19 12:00:00,184.3,184.3,183.21,183.21,1200.0,184.3,184.3,183.21,183.21,1200.0
2018-11-19 12:05:00,182.74,182.74,182.64,182.64,500.0,182.74,182.74,182.64,182.64,500.0
2018-11-19 12:10:00,183.2,183.84,182.98,183.26,2830.0,183.2,183.84,182.98,183.26,2830.0
2018-11-19 12:15:00,183.37,183.42,183.0,183.0,1338.0,183.37,183.42,183.0,183.0,1338.0
2018-11-19 12:20:00,183.0,183.05,182.81,182.81,1400.0,183.0,183.05,182.81,182.81,1400.0
2018-11-19 12:25:00,183.07,183.36,182.78,183.14,1200.0,183.07,183.36,182.78,183.14,1200.0
2018-11-19 12:30:00,183.37,183.37,182.96,182.96,600.0,183.37,183.37,182.96,182.96,600.0
2018-11-19 12:35:00,182.83,183.47,182.82,183.47,500.0,182.83,183.47,182.82,183.47,500.0
2018-11-19 12:40:00,183.6,183.6,183.6,183.6,100.0,183.6,183.6,183.6,183.6,100.0
2018-11-19 12:45:00,183.6,183.6,183.1,183.1,300.0,183.6,183.6,183.1,183.1,300.0
2018-11-19 12:50:00,183.12,183.16,182.9,183.02,1900.0,183.12,183.16,182.9,183.02,1900.0
2018-11-19 12:55:00,182.9,183.27,182.9,183.19,498.0,182.9,183.27,182.9,183.19,498.0
2018-11-19 13:00:00,182.99,183.06,182.75,183.06,1600.0,182.99,183.06,182.75,183.06,1600.0
2018-11-19 13:05:00,183.23,183.23,182.25,182.25,2053.0,183.23,183.23,182.25,182.25,2053.0
2018-11-19 13:10:00,182.35,182.38,182.31,182.33,900.0,182.35,182.38,182.31,182.33,900.0
2018-11-19 13:15:00,182.13,182.22,181.76,182.22,1073.0,182.13,182.22,181.76,182.22,1073.0
2018-11-19 13:20:00,182.05,182.08,182.05,182.05,486.0,182.05,182.08,182.05,182.05,486.0
2018-11-19 13:25:00,181.88,181.88,181.69,181.69,600.0,181.88,181.88,181.69,181.69,600.0
2018-11-19 13:30:00,181.7,181.84,181.59,181.84,1416.0,181.7,181.84,181.59,181.84,1416.0
2018-11-19 13:35:00,181.84,182.54,181.84,182.37,813.0,181.84,182.54,181.84,182.37,813.0
2018-11-19 13:40:00,182.44,182.69,182.25,182.62,1500.0,182.44,182.69,182.25,182.62,1500.0
2018-11-19 13:45:00,182.51,182.63,182.25,182.63,500.0,182.51,182.63,182.25,182.63,500.0
2018-11-19 13:50:00,182.31,182.38,181.79,181.79,1300.0,182.31,182.38,181.79,181.79,1300.0
2018-11-19 13:55:00,181.8,181.8,181.01,181.21,3570.0,181.8,181.8,181.01,181.21,3570.0
2018-11-19 14:00:00,181.22,181.22,180.86,180.86,550.0,181.22,181.22,180.86,180.86,550.0
2018-11-19 14:05:00,181.07,181.17,180.61,181.16,2700.0,181.07,181.17,180.61,181.16,2700.0
2018-11-19 14:10:00,180.97,181.15,180.64,180.65,3350.0,180.97,181.15,180.64,180.65,3350.0
2018-11-19 14:15:00,180.68,181.19,180.51,181.03,3500.0,180.68,181.19,180.51,181.03,3500.0
2018-11-19 14:20:00,181.28,181.34,180.68,180.89,2962.0,181.28,181.34,180.68,180.89,2962.0
2018-11-19 14:25:00,181.06,181.18,180.75,181.18,6884.0,181.06,181.18,180.75,181.18,6884.0
2018-11-19 14:30:00,181.22,181.23,180.86,180.86,2100.0,181.22,181.23,180.86,180.86,2100.0
2018-11-19 14:35:00,180.85,181.01,180.66,181.0,900.0,180.85,181.01,180.66,181.0,900.0
2018-11-19 14:40:00,181.49,181.49,181.14,181.15,985.0,181.49,181.49,181.14,181.15,985.0
2018-11-19 14:45:00,181.02,181.05,180.97,180.99,1400.0,181.02,181.05,180.97,180.99,1400.0
2018-11-19 14:50:00,180.91,181.01,180.77,180.93,3000.0,180.91,181.01,180.77,180.93,3000.0
2018-11-19 14:55:00,181.08,181.08,180.95,180.95,1400.0,181.08,181.08,180.95,180.95,1400.0
2018-11-19 15:00:00,180.89,181.1,180.51,181.06,3115.0,180.89,181.1,180.51,181.06,3115.0
2018-11-19 15:05:00,181.06,181.24,180.92,181.19,1700.0,181.06,181.24,180.92,181.19,1700.0
2018-11-19 15:10:00,181.19,182.0,181.19,182.0,2200.0,181.19,182.0,181.19,182.0,2200.0
2018-11-19 15:15:00,182.07,182.18,181.91,182.06,1600.0,182.07,182.18,181.91,182.06,1600.0
2018-11-19 15:20:00,182.1,182.18,182.03,182.03,2000.0,182.1,182.18,182.03,182.03,2000.0
2018-11-19 15:25:00,182.0,182.0,181.05,181.53,3000.0,182.0,182.0,181.05,181.53,3000.0
2018-11-19 15:30:00,181.55,181.68,181.41,181.46,1700.0,181.55,181.68,181.41,181.46,1700.0
2018-11-19 15:35:00,181.31,181.37,181.2,181.26,1400.0,181.31,181.37,181.2,181.26,1400.0
2018-11-19 15:40:00,181.12,181.18,180.78,180.91,3400.0,181.12,181.18,180.78,180.91,3400.0
2018-11-19 15:45:00,181.06,181.15,180.9,180.95,2300.0,181.06,181.15,180.9,180.95,2300.0
2018-11-19 15:50:00,181.01,181.03,180.7,180.93,5240.0,181.01,181.03,180.7,180.93,5240.0
2018-11-19 15:55:00,180.94,181.34,180.7,181.2,11859.0,180.94,181.34,180.7,181.2,11859.0
2018-11-20 09:30:00,176.6,176.6,176.17,176.17,200.0,176.6,176.6,176.17,176.17,200.0
2018-11-20 09:35:00,177.6,178.99,176.47,177.13,15092.0,177.6,178.99,176.47,177.13,15092.0
2018-11-20 09:40:00,177.6,178.27,176.43,177.2,5768.0,177.6,178.27,176.43,177.2,5768.0
2018-11-20 09:45:00,176.69,178.22,176.69,178.14,1985.0,176.69,178.22,176.69,178.14,1985.0
2018-11-20 09:50:00,178.04,178.04,176.28,176.78,3683.0,178.04,178.04,176.28,176.78,3683.0
2018-11-20 09:55:00,176.19,176.35,176.19,176.31,1064.0,176.19,176.35,176.19,176.31,1064.0
2018-11-20 10:00:00,176.67,176.95,176.42,176.77,3637.0,176.67,176.95,176.42,176.77,3637.0
2018-11-20 10:05:00,176.39,176.43,175.66,175.66,3600.0,176.39,176.43,175.66,175.66,3600.0
2018-11-20 10:10:00,175.86,175.86,174.66,174.83,3950.0,175.86,175.86,174.66,174.83,3950.0
2018-11-20 10:15:00,174.86,175.77,174.85,175.63,4200.0,174.86,175.77,174.85,175.63,4200.0
2018-11-20 10:20:00,176.02,177.09,175.6,177.09,2597.0,176.02,177.09,175.6,177.09,2597.0
2018-11-20 10:25:00,177.21,177.96,177.06,177.73,2084.0,177.21,177.96,177.06,177.73,2084.0
2018-11-20 10:30:00,177.71,178.11,177.31,177.44,3203.0,177.71,178.11,177.31,177.44,3203.0
2018-11-20 10:35:00,177.65,179.41,177.65,179.41,1500.0,177.65,179.41,177.65,179.41,1500.0
2018-11-20 10:40:00,179.34,179.46,178.89,179.07,3272.0,179.34,179.46,178.89,179.07,3272.0
2018-11-20 10:45:00,178.79,179.29,178.27,178.91,3700.0,178.79,179.29,178.27,178.91,3700.0
2018-11-20 10:50:00,178.42,178.73,177.92,178.62,3000.0,178.42,178.73,177.92,178.62,3000.0
2018-11-20 10:55:00,178.69,179.57,178.69,179.54,4769.0,178.69,179.57,178.69,179.54,4769.0
2018-11-20 11:00:00,179.34,179.98,178.9,178.99,9690.0,179.34,179.98,178.9,178.99,9690.0
2018-11-20 11:05:00,179.21,179.78,179.21,179.63,2101.0,179.21,179.78,179.21,179.63,2101.0
2018-11-20 11:10:00,179.28,179.73,179.01,179.03,1000.0,179.28,179.73,179.01,179.03,1000.0
2018-11-20 11:15:00,179.03,179.04,178.26,178.26,5120.0,179.03,179.04,178.26,178.26,5120.0
2018-11-20 11:20:00,178.19,178.46,177.94,177.98,2700.0,178.19,178.46,177.94,177.98,2700.0
2018-11-20 11:25:00,177.99,178.43,177.01,177.01,5299.0,177.99,178.43,177.01,177.01,5299.0
2018-11-20 11:30:00,177.59,178.22,177.15,178.12,4065.0,177.59,178.22,177.15,178.12,4065.0
2018-11-20 11:35:00,178.29,178.67,177.98,178.48,5139.0,178.29,178.67,177.98,178.48,5139.0
2018-11-20 11:40:00,179.02,179.48,179.02,179.26,4600.0,179.02,179.48,179.02,179.26,4600.0
2018-11-20 11:45:00,179.82,179.94,178.84,179.01,3800.0,179.82,179.94,178.84,179.01,3800.0
2018-11-20 11:50:00,179.14,179.14,178.68,178.68,1100.0,179.14,179.14,178.68,178.68,1100.0
2018-11-20 11:55:00,178.86,179.19,178.7,179.16,1800.0,178.86,179.19,178.7,179.16,1800.0
2018-11-20 12:00:00,179.09,179.55,179.09,179.55,1800.0,179.09,179.55,179.09,179.55,1800.0
2018-11-20 12:05:00,179.52,179.52,178.68,178.81,4600.0,179.52,179.52,178.68,178.81,4600.0
2018-11-20 12:10:00,178.65,179.18,178.65,178.8,2000.0,178.65,179.18,178.65,178.8,2000.0
2018-11-20 12:15:00,178.81,178.94,178.53,178.64,1900.0,178.81,178.94,178.53,178.64,1900.0
2018-11-20 12:20:00,178.46,178.53,178.22,178.53,2100.0,178.46,178.53,178.22,178.53,2100.0
2018-11-20 12:25:00,178.24,179.01,178.24,178.52,3532.0,178.24,179.01,178.24,178.52,3532.0
2018-11-20 12:30:00,178.76,178.77,178.53,178.77,300.0,178.76,178.77,178.53,178.77,300.0
2018-11-20 12:35:00,178.55,178.55,178.14,178.28,1300.0,178.55,178.55,178.14,178.28,1300.0
2018-11-20 12:40:00,178.06,178.2,177.72,177.82,3600.0,178.06,178.2,177.72,177.82,3600.0
2018-11-20 12:45:00,177.78,177.97,177.57,177.79,1500.0,177.78,177.97,177.57,177.79,1500.0
2018-11-20 12:50:00,177.8,178.3,177.79,178.3,800.0,177.8,178.3,177.79,178.3,800.0
2018-11-20 12:55:00,178.19,178.19,178.01,178.02,700.0,178.19,178.19,178.01,178.02,700.0
2018-11-20 13:00:00,178.03,178.46,178.02,178.46,450.0,178.03,178.46,178.02,178.46,450.0
2018-11-20 13:05:00,178.84,178.84,178.84,178.84,100.0,178.84,178.84,178.84,178.84,100.0
2018-11-20 13:10:00,178.96,178.96,178.32,178.68,4489.0,178.96,178.96,178.32,178.68,4489.0
2018-11-20 13:15:00,178.46,178.46,177.88,177.88,1600.0,178.46,178.46,177.88,177.88,1600.0
2018-11-20 13:20:00,177.78,177.85,177.64,177.69,800.0,177.78,177.85,177.64,177.69,800.0
2018-11-20 13:25:00,177.67,178.04,177.67,177.93,2210.0,177.67,178.04,177.67,177.93,2210.0
2018-11-20 13:30:00,177.88,177.88,177.67,177.84,600.0,177.88,177.88,177.67,177.84,600.0
2018-11-20 13:35:00,177.69,177.69,177.1,177.37,3990.0,177.69,177.69,177.1,177.37,3990.0
2018-11-20 13:40:00,177.29,177.46,176.89,177.22,5557.0,177.29,177.46,176.89,177.22,5557.0
2018-11-20 13:45:00,177.23,177.58,177.21,177.58,900.0,177.23,177.58,177.21,177.58,900.0
2018-11-20 13:50:00,177.36,177.36,177.36,177.36,300.0,177.36,177.36,177.36,177.36,300.0
2018-11-20 13:55:00,177.16,177.34,176.93,176.93,5720.0,177.16,177.34,176.93,176.93,5720.0
2018-11-20 14:00:00,176.87,177.22,176.86,177.0,2301.0,176.87,177.22,176.86,177.0,2301.0
2018-11-20 14:05:00,177.09,177.26,176.58,177.26,2300.0,177.09,177.26,176.58,177.26,2300.0
2018-11-20 14:10:00,177.2,177.9,177.19,177.81,1308.0,177.2,177.9,177.19,177.81,1308.0
2018-11-20 14:15:00,177.5,177.56,177.06,177.3,3725.0,177.5,177.56,177.06,177.3,3725.0
2018-11-20 14:20:00,177.23,177.55,177.22,177.51,1300.0,177.23,177.55,177.22,177.51,1300.0
2018-11-20 14:25:00,177.27,177.28,176.9,177.05,1405.0,177.27,177.28,176.9,177.05,1405.0
2018-11-20 14:30:00,177.05,177.54,177.01,177.01,2089.0,177.05,177.54,177.01,177.01,2089.0
2018-11-20 14:35:00,177.29,177.5,177.28,177.5,611.0,177.29,177.5,177.28,177.5,611.0
2018-11-20 14:40:00,177.46,177.46,176.95,177.08,1800.0,177.46,177.46,176.95,177.08,1800.0
2018-11-20 14:45:00,177.14,177.23,176.77,176.77,600.0,177.14,177.23,176.77,176.77,600.0
2018-11-20 14:50:00,176.77,176.77,176.77,176.77,0.0,176.77,176.77,176.77,176.77,0.0
2018-11-20 14:55:00,177.04,177.26,176.62,177.26,2100.0,177.04,177.26,176.62,177.26,2100.0
2018-11-20 15:00:00,177.46,177.55,176.83,176.98,2011.0,177.46,177.55,176.83,176.98,2011.0
2018-11-20 15:05:00,176.83,176.85,176.42,176.76,1400.0,176.83,176.85,176.42,176.76,1400.0
2018-11-20 15:10:00,176.77,177.33,175.98,177.28,4965.0,176.77,177.33,175.98,177.28,4965.0
2018-11-20 15:15:00,177.09,177.79,177.05,177.43,4120.0,177.09,177.79,177.05,177.43,4120.0
2018-11-20 15:20:00,177.72,177.87,177.41,177.43,3620.0,177.72,177.87,177.41,177.43,3620.0
2018-11-20 15:25:00,177.42,177.65,177.41,177.53,2200.0,177.42,177.65,177.41,177.53,2200.0
2018-11-20 15:30:00,177.65,177.69,177.35,177.69,1400.0,177.65,177.69,177.35,177.69,1400.0
2018-11-20 15:35:00,177.5,177.98,177.45,177.93,2700.0,177.5,177.98,177.45,177.93,2700.0
2018-11-20 15:40:00,177.84,177.85,177.0,177.0,3098.0,177.84,177.85,177.0,177.0,3098.0
2018-11-20 15:45:00,177.19,177.24,176.83,176.92,2100.0,177.19,177.24,176.83,176.92,2100.0
2018-11-20 15:50:00,176.79,177.06,176.79,177.01,6461.0,176.79,177.06,176.79,177.01,6461.0
2018-11-20 15:55:00,177.13,177.53,177.02,177.24,14118.0,177.13,177.53,177.02,177.24,14118.0
2018-11-21 09:30:00,179.85,180.99,177.36,180.99,4806.0,179.85,180.99,177.36,180.99,4806.0
2018-11-21 09:35:00,180.33,180.74,178.98,178.98,3205.0,180.33,180.74,178.98,178.98,3205.0
2018-11-21 09:40:00,178.96,178.96,177.83,177.83,1700.0,178.96,178.96,177.83,177.83,1700.0
2018-11-21 09:45:00,178.69,179.04,177.97,178.0,1160.0,178.69,179.04,177.97,178.0,1160.0
2018-11-21 09:50:00,177.66,178.48,177.66,178.48,3500.0,177.66,178.48,177.66,178.48,3500.0
2018-11-21 09:55:00,178.23,179.07,178.22,178.77,3318.0,178.23,179.07,178.22,178.77,3318.0
2018-11-21 10:00:00,178.91,179.08,178.58,178.58,2779.0,178.91,179.08,178.58,178.58,2779.0
2018-11-21 10:05:00,178.99,178.99,178.68,178.68,400.0,178.99,178.99,178.68,178.68,400.0
2018-11-21 10:10:00,179.02,179.26,178.79,178.98,1800.0,179.02,179.26,178.79,178.98,1800.0
2018-11-21 10:15:00,179.02,179.64,179.02,179.64,1100.0,179.02,179.64,179.02,179.64,1100.0
2018-11-21 10:20:00,179.36,179.45,179.0,179.07,3080.0,179.36,179.45,179.0,179.07,3080.0
2018-11-21 10:25:00,178.75,179.25,178.75,179.04,600.0,178.75,179.25,178.75,179.04,600.0
2018-11-21 10:30:00,179.04,179.04,179.04,179.04,0.0,179.04,179.04,179.04,179.04,0.0
2018-11-21 10:35:00,179.2,179.36,178.86,179.15,2700.0,179.2,179.36,178.86,179.15,2700.0
2018-11-21 10:40:00,179.28,179.28,179.15,179.15,200.0,179.28,179.28,179.15,179.15,200.0
2018-11-21 10:45:00,179.28,179.31,178.88,178.88,1660.0,179.28,179.31,178.88,178.88,1660.0
2018-11-21 10:50:00,179.47,179.7,179.34,179.37,2796.0,179.47,179.7,179.34,179.37,2796.0
2018-11-21 10:55:00,178.94,178.96,178.94,178.96,200.0,178.94,178.96,178.94,178.96,200.0
2018-11-21 11:00:00,179.7,179.7,179.05,179.5,900.0,179.7,179.7,179.05,179.5,900.0
2018-11-21 11:05:00,179.6,179.61,179.5,179.5,800.0,179.6,179.61,179.5,179.5,800.0
2018-11-21 11:10:00,179.5,180.17,179.4,179.93,11521.0,179.5,180.17,179.4,179.93,11521.0
2018-11-21 11:15:00,179.94,180.11,179.77,179.95,4560.0,179.94,180.11,179.77,179.95,4560.0
2018-11-21 11:20:00,180.24,180.41,179.96,180.12,2042.0,180.24,180.41,179.96,180.12,2042.0
2018-11-21 11:25:00,180.2,180.49,179.55,179.55,1900.0,180.2,180.49,179.55,179.55,1900.0
2018-11-21 11:30:00,179.75,180.15,179.75,180.15,600.0,179.75,180.15,179.75,180.15,600.0
2018-11-21 11:35:00,180.1,180.11,179.42,179.76,1645.0,180.1,180.11,179.42,179.76,1645.0
2018-11-21 11:40:00,179.88,180.06,179.25,179.56,1114.0,179.88,180.06,179.25,179.56,1114.0
2018-11-21 11:45:00,179.49,180.32,179.49,180.17,2257.0,179.49,180.32,179.49,180.17,2257.0
2018-11-21 11:50:00,180.17,180.17,180.17,180.17,0.0,180.17,180.17,180.17,180.17,0.0
2018-11-21 11:55:00,180.34,180.35,180.06,180.06,300.0,180.34,180.35,180.06,180.06,300.0
2018-11-21 12:00:00,180.16,180.16,179.89,179.92,500.0,180.16,180.16,179.89,179.92,500.0
2018-11-21 12:05:00,179.89,180.19,179.74,180.19,1000.0,179.89,180.19,179.74,180.19,1000.0
2018-11-21 12:10:00,180.19,180.19,180.19,180.19,0.0,180.19,180.19,180.19,180.19,0.0
2018-11-21 12:15:00,180.19,180.19,180.19,180.19,0.0,180.19,180.19,180.19,180.19,0.0
2018-11-21 12:20:00,180.38,180.46,180.25,180.46,977.0,180.38,180.46,180.25,180.46,977.0
2018-11-21 12:25:00,180.47,180.48,180.47,180.48,200.0,180.47,180.48,180.47,180.48,200.0
2018-11-21 12:30:00,180.48,180.48,180.48,180.48,0.0,180.48,180.48,180.48,180.48,0.0
2018-11-21 12:35:00,180.39,180.49,180.1,180.1,2660.0,180.39,180.49,180.1,180.1,2660.0
2018-11-21 12:40:00,180.23,180.56,180.23,180.27,404.0,180.23,180.56,180.23,180.27,404.0
2018-11-21 12:45:00,180.19,180.19,180.18,180.18,548.0,180.19,180.19,180.18,180.18,548.0
2018-11-21 12:50:00,180.17,180.31,180.15,180.16,400.0,180.17,180.31,180.15,180.16,400.0
2018-11-21 12:55:00,180.16,180.16,180.16,180.16,0.0,180.16,180.16,180.16,180.16,0.0
2018-11-21 13:00:00,180.27,180.27,180.03,180.08,1100.0,180.27,180.27,180.03,180.08,1100.0
2018-11-21 13:05:00,180.34,180.61,180.34,180.61,700.0,180.34,180.61,180.34,180.61,700.0
2018-11-21 13:10:00,180.82,180.82,180.31,180.31,1100.0,180.82,180.82,180.31,180.31,1100.0
2018-11-21 13:15:00,180.31,180.31,180.31,180.31,0.0,180.31,180.31,180.31,180.31,0.0
2018-11-21 13:20:00,180.3,180.3,180.04,180.04,800.0,180.3,180.3,180.04,180.04,800.0
2018-11-21 13:25:00,179.75,179.94,179.75,179.94,200.0,179.75,179.94,179.75,179.94,200.0
2018-11-21 13:30:00,180.19,180.45,180.19,180.45,800.0,180.19,180.45,180.19,180.45,800.0
2018-11-21 13:35:00,180.31,180.44,180.16,180.16,3937.0,180.31,180.44,180.16,180.16,3937.0
2018-11-21 13:40:00,180.41,180.84,180.36,180.84,700.0,180.41,180.84,180.36,180.84,700.0
2018-11-21 13:45:00,180.54,180.66,180.54,180.66,200.0,180.54,180.66,180.54,180.66,200.0
2018-11-21 13:50:00,180.78,180.78,180.48,180.53,589.0,180.78,180.78,180.48,180.53,589.0
2018-11-21 13:55:00,180.81,180.95,180.81,180.95,431.0,180.81,180.95,180.81,180.95,431.0
2018-11-21 14:00:00,180.93,180.93,180.33,180.53,2300.0,180.93,180.93,180.33,180.53,2300.0
2018-11-21 14:05:00,180.25,180.26,180.12,180.12,810.0,180.25,180.26,180.12,180.12,810.0
2018-11-21 14:10:00,180.36,180.51,179.86,179.86,1345.0,180.36,180.51,179.86,179.86,1345.0
2018-11-21 14:15:00,179.86,179.86,179.86,179.86,0.0,179.86,179.86,179.86,179.86,0.0
2018-11-21 14:20:00,180.33,180.33,180.33,180.33,100.0,180.33,180.33,180.33,180.33,100.0
2018-11-21 14:25:00,180.19,180.21,180.19,180.21,300.0,180.19,180.21,180.19,180.21,300.0
2018-11-21 14:30:00,180.47,180.47,180.47,180.47,100.0,180.47,180.47,180.47,180.47,100.0
2018-11-21 14:35:00,180.1,180.22,179.99,179.99,1400.0,180.1,180.22,179.99,179.99,1400.0
2018-11-21 14:40:00,180.18,180.27,180.18,180.27,400.0,180.18,180.27,180.18,180.27,400.0
2018-11-21 14:45:00,180.16,180.26,179.91,179.91,1834.0,180.16,180.26,179.91,179.91,1834.0
2018-11-21 14:50:00,179.91,179.91,179.91,179.91,0.0,179.91,179.91,179.91,179.91,0.0
2018-11-21 14:55:00,179.77,179.86,179.65,179.86,665.0,179.77,179.86,179.65,179.86,665.0
2018-11-21 15:00:00,179.93,180.25,179.93,180.04,2675.0,179.93,180.25,179.93,180.04,2675.0
2018-11-21 15:05:00,180.16,180.53,180.15,180.53,600.0,180.16,180.53,180.15,180.53,600.0
2018-11-21 15:10:00,180.4,180.64,180.27,180.27,1600.0,180.4,180.64,180.27,180.27,1600.0
2018-11-21 15:15:00,180.26,180.27,179.8,179.87,1743.0,180.26,180.27,179.8,179.87,1743.0
2018-11-21 15:20:00,179.94,179.95,179.94,179.95,300.0,179.94,179.95,179.94,179.95,300.0
2018-11-21 15:25:00,180.11,180.11,180.11,180.11,100.0,180.11,180.11,180.11,180.11,100.0
2018-11-21 15:30:00,179.89,180.0,179.38,179.56,2871.0,179.89,180.0,179.38,179.56,2871.0
2018-11-21 15:35:00,179.59,179.59,179.48,179.48,900.0,179.59,179.59,179.48,179.48,900.0
2018-11-21 15:40:00,179.33,179.33,179.18,179.2,1500.0,179.33,179.33,179.18,179.2,1500.0
2018-11-21 15:45:00,179.32,179.32,179.21,179.21,400.0,179.32,179.32,179.21,179.21,400.0
2018-11-21 15:50:00,179.33,179.47,179.28,179.34,3025.0,179.33,179.47,179.28,179.34,3025.0
2018-11-21 15:55:00,179.34,179.53,179.23,179.37,7035.0,179.34,179.53,179.23,179.37,7035.0
2018-11-23 09:35:00,177.57,180.39,177.57,179.66,4126.0,177.57,180.39,177.57,179.66,4126.0
2018-11-23 09:40:00,179.68,179.69,179.62,179.62,2177.0,179.68,179.69,179.62,179.62,2177.0
2018-11-23 09:45:00,180.13,180.2,179.96,180.0,2230.0,180.13,180.2,179.96,180.0,2230.0
2018-11-23 09:50:00,179.81,179.85,179.81,179.85,300.0,179.81,179.85,179.81,179.85,300.0
2018-11-23 09:55:00,180.35,180.9,180.35,180.9,500.0,180.35,180.9,180.35,180.9,500.0
2018-11-23 10:00:00,180.34,180.39,180.31,180.31,407.0,180.34,180.39,180.31,180.31,407.0
2018-11-23 10:05:00,180.32,180.48,180.32,180.38,700.0,180.32,180.48,180.32,180.38,700.0
2018-11-23 10:10:00,180.38,180.38,180.07,180.07,700.0,180.38,180.38,180.07,180.07,700.0
2018-11-23 10:15:00,179.93,179.93,179.65,179.65,400.0,179.93,179.93,179.65,179.65,400.0
2018-11-23 10:20:00,180.31,180.31,180.12,180.12,200.0,180.31,180.31,180.12,180.12,200.0
2018-11-23 10:25:00,180.21,180.5,180.2,180.38,1600.0,180.21,180.5,180.2,180.38,1600.0
2018-11-23 10:30:00,180.38,180.41,180.38,180.41,400.0,180.38,180.41,180.38,180.41,400.0
2018-11-23 10:35:00,180.41,180.67,180.02,180.02,1900.0,180.41,180.67,180.02,180.02,1900.0
2018-11-23 10:40:00,179.87,179.98,179.73,179.73,500.0,179.87,179.98,179.73,179.73,500.0
2018-11-23 10:45:00,179.68,180.2,179.68,180.2,400.0,179.68,180.2,179.68,180.2,400.0
2018-11-23 10:50:00,180.3,180.33,180.3,180.33,300.0,180.3,180.33,180.3,180.33,300.0
2018-11-23 10:55:00,180.38,180.75,180.31,180.75,300.0,180.38,180.75,180.31,180.75,300.0
2018-11-23 11:00:00,180.56,180.68,180.56,180.68,200.0,180.56,180.68,180.56,180.68,200.0
2018-11-23 11:05:00,180.66,180.66,180.66,180.66,100.0,180.66,180.66,180.66,180.66,100.0
2018-11-23 11:10:00,180.21,180.21,180.21,180.21,200.0,180.21,180.21,180.21,180.21,200.0
2018-11-23 11:15:00,180.36,180.65,180.36,180.65,700.0,180.36,180.65,180.36,180.65,700.0
2018-11-23 11:20:00,180.58,180.58,180.57,180.57,200.0,180.58,180.58,180.57,180.57,200.0
2018-11-23 11:25:00,180.81,180.81,180.16,180.16,700.0,180.81,180.81,180.16,180.16,700.0
2018-11-23 11:30:00,180.16,180.16,180.16,180.16,0.0,180.16,180.16,180.16,180.16,0.0
2018-11-23 11:35:00,179.87,180.08,179.87,180.08,400.0,179.87,180.08,179.87,180.08,400.0
2018-11-23 11:40:00,180.1,180.31,179.94,180.31,400.0,180.1,180.31,179.94,180.31,400.0
2018-11-23 11:45:00,180.32,180.32,180.24,180.24,200.0,180.32,180.32,180.24,180.24,200.0
2018-11-23 11:50:00,180.22,180.31,180.22,180.31,1000.0,180.22,180.31,180.22,180.31,1000.0
2018-11-23 11:55:00,180.4,180.57,180.02,180.13,1000.0,180.4,180.57,180.02,180.13,1000.0
2018-11-23 12:00:00,180.13,180.13,180.13,180.13,0.0,180.13,180.13,180.13,180.13,0.0
2018-11-23 12:05:00,179.91,179.91,179.9,179.91,1000.0,179.91,179.91,179.9,179.91,1000.0
2018-11-23 12:10:00,179.9,180.61,179.9,180.42,2700.0,179.9,180.61,179.9,180.42,2700.0
2018-11-23 12:15:00,180.38,180.53,180.3,180.3,900.0,180.38,180.53,180.3,180.3,900.0
2018-11-23 12:20:00,180.38,180.46,180.28,180.28,700.0,180.38,180.46,180.28,180.28,700.0
2018-11-23 12:25:00,180.33,180.33,180.19,180.26,400.0,180.33,180.33,180.19,180.26,400.0
2018-11-23 12:30:00,180.16,180.48,180.16,180.48,1100.0,180.16,180.48,180.16,180.48,1100.0
2018-11-23 12:35:00,180.56,180.73,180.3,180.3,1709.0,180.56,180.73,180.3,180.3,1709.0
2018-11-23 12:40:00,180.41,180.5,180.23,180.23,1100.0,180.41,180.5,180.23,180.23,1100.0
2018-11-23 12:45:00,180.14,180.14,180.12,180.12,400.0,180.14,180.14,180.12,180.12,400.0
2018-11-23 12:50:00,180.14,180.21,180.01,180.03,900.0,180.14,180.21,180.01,180.03,900.0
2018-11-23 12:55:00,180.08,180.08,179.55,179.78,3014.0,180.08,180.08,179.55,179.78,3014.0
2018-11-26 09:30:00,181.74,181.89,181.25,181.25,1726.0,181.74,181.89,181.25,181.25,1726.0
2018-11-26 09:35:00,181.26,181.26,179.98,179.98,1450.0,181.26,181.26,179.98,179.98,1450.0
2018-11-26 09:40:00,180.27,180.59,179.97,180.59,1807.0,180.27,180.59,179.97,180.59,1807.0
2018-11-26 09:45:00,180.35,180.98,180.35,180.68,2899.0,180.35,180.98,180.35,180.68,2899.0
2018-11-26 09:50:00,180.78,180.78,180.78,180.78,100.0,180.78,180.78,180.78,180.78,100.0
2018-11-26 09:55:00,180.42,180.89,180.42,180.89,320.0,180.42,180.89,180.42,180.89,320.0
2018-11-26 10:00:00,180.98,181.2,180.98,180.99,500.0,180.98,181.2,180.98,180.99,500.0
2018-11-26 10:05:00,180.96,180.96,180.59,180.59,895.0,180.96,180.96,180.59,180.59,895.0
2018-11-26 10:10:00,180.68,180.9,180.44,180.65,4679.0,180.68,180.9,180.44,180.65,4679.0
2018-11-26 10:15:00,180.66,180.66,180.42,180.42,1760.0,180.66,180.66,180.42,180.42,1760.0
2018-11-26 10:20:00,180.52,180.52,180.36,180.5,933.0,180.52,180.52,180.36,180.5,933.0
2018-11-26 10:25:00,180.49,180.61,180.48,180.54,600.0,180.49,180.61,180.48,180.54,600.0
2018-11-26 10:30:00,180.57,180.6,180.57,180.59,300.0,180.57,180.6,180.57,180.59,300.0
2018-11-26 10:35:00,180.8,180.87,180.39,180.4,2932.0,180.8,180.87,180.39,180.4,2932.0
2018-11-26 10:40:00,180.41,180.44,180.32,180.38,867.0,180.41,180.44,180.32,180.38,867.0
2018-11-26 10:45:00,180.25,180.25,179.95,179.96,1100.0,180.25,180.25,179.95,179.96,1100.0
2018-11-26 10:50:00,180.0,180.2,179.91,179.91,2700.0,180.0,180.2,179.91,179.91,2700.0
2018-11-26 10:55:00,180.03,180.04,179.88,179.99,1000.0,180.03,180.04,179.88,179.99,1000.0
2018-11-26 11:00:00,179.77,179.9,179.76,179.84,868.0,179.77,179.9,179.76,179.84,868.0
2018-11-26 11:05:00,179.7,179.98,179.43,179.98,3100.0,179.7,179.98,179.43,179.98,3100.0
2018-11-26 11:10:00,179.73,180.15,179.68,179.68,2110.0,179.73,180.15,179.68,179.68,2110.0
2018-11-26 11:15:00,179.67,180.04,179.67,179.88,2871.0,179.67,180.04,179.67,179.88,2871.0
2018-11-26 11:20:00,179.67,179.81,179.58,179.81,959.0,179.67,179.81,179.58,179.81,959.0
2018-11-26 11:25:00,179.85,179.94,179.57,179.57,900.0,179.85,179.94,179.57,179.57,900.0
2018-11-26 11:30:00,179.41,179.41,179.04,179.04,400.0,179.41,179.41,179.04,179.04,400.0
2018-11-26 11:35:00,178.81,178.81,178.66,178.8,1163.0,178.81,178.81,178.66,178.8,1163.0
2018-11-26 11:40:00,178.68,178.68,178.44,178.5,900.0,178.68,178.68,178.44,178.5,900.0
2018-11-26 11:45:00,178.53,178.53,178.53,178.53,600.0,178.53,178.53,178.53,178.53,600.0
2018-11-26 11:50:00,178.62,178.9,178.62,178.9,800.0,178.62,178.9,178.62,178.9,800.0
2018-11-26 11:55:00,178.97,178.97,178.97,178.97,200.0,178.97,178.97,178.97,178.97,200.0
2018-11-26 12:00:00,179.0,179.25,178.86,178.95,5321.0,179.0,179.25,178.86,178.95,5321.0
2018-11-26 12:05:00,178.97,179.21,178.97,179.06,5708.0,178.97,179.21,178.97,179.06,5708.0
2018-11-26 12:10:00,179.14,179.8,179.11,179.5,9718.0,179.14,179.8,179.11,179.5,9718.0
2018-11-26 12:15:00,179.28,179.6,179.28,179.59,700.0,179.28,179.6,179.28,179.59,700.0
2018-11-26 12:20:00,180.0,180.03,180.0,180.03,200.0,180.0,180.03,180.0,180.03,200.0
2018-11-26 12:25:00,180.02,180.02,180.0,180.0,300.0,180.02,180.02,180.0,180.0,300.0
2018-11-26 12:30:00,179.75,179.75,179.44,179.57,1100.0,179.75,179.75,179.44,179.57,1100.0
2018-11-26 12:35:00,179.36,179.36,178.97,179.18,1325.0,179.36,179.36,178.97,179.18,1325.0
2018-11-26 12:40:00,179.23,179.34,179.23,179.34,600.0,179.23,179.34,179.23,179.34,600.0
2018-11-26 12:45:00,179.59,179.59,179.55,179.55,350.0,179.59,179.59,179.55,179.55,350.0
2018-11-26 12:50:00,179.45,179.65,179.42,179.62,4200.0,179.45,179.65,179.42,179.62,4200.0
2018-11-26 12:55:00,179.47,179.5,179.24,179.43,800.0,179.47,179.5,179.24,179.43,800.0
2018-11-26 13:00:00,179.32,179.32,179.12,179.13,600.0,179.32,179.32,179.12,179.13,600.0
2018-11-26 13:05:00,179.11,179.2,178.99,179.04,3660.0,179.11,179.2,178.99,179.04,3660.0
2018-11-26 13:10:00,179.05,179.2,179.05,179.17,1800.0,179.05,179.2,179.05,179.17,1800.0
2018-11-26 13:15:00,179.29,179.32,179.21,179.27,1300.0,179.29,179.32,179.21,179.27,1300.0
2018-11-26 13:20:00,179.64,179.64,179.43,179.57,2612.0,179.64,179.64,179.43,179.57,2612.0
2018-11-26 13:25:00,179.38,179.44,179.26,179.26,1000.0,179.38,179.44,179.26,179.26,1000.0
2018-11-26 13:30:00,179.3,179.64,179.3,179.64,1100.0,179.3,179.64,179.3,179.64,1100.0
2018-11-26 13:35:00,179.39,179.39,179.25,179.39,5200.0,179.39,179.39,179.25,179.39,5200.0
2018-11-26 13:40:00,179.39,179.51,179.16,179.43,3100.0,179.39,179.51,179.16,179.43,3100.0
2018-11-26 13:45:00,179.54,179.56,179.53,179.53,500.0,179.54,179.56,179.53,179.53,500.0
2018-11-26 13:50:00,179.65,179.65,179.38,179.47,4100.0,179.65,179.65,179.38,179.47,4100.0
2018-11-26 13:55:00,179.61,179.75,179.5,179.75,2280.0,179.61,179.75,179.5,179.75,2280.0
2018-11-26 14:00:00,179.74,179.74,179.58,179.58,1100.0,179.74,179.74,179.58,179.58,1100.0
2018-11-26 14:05:00,179.53,179.59,179.39,179.45,7702.0,179.53,179.59,179.39,179.45,7702.0
2018-11-26 14:10:00,179.42,179.7,179.27,179.29,4445.0,179.42,179.7,179.27,179.29,4445.0
2018-11-26 14:15:00,179.46,179.52,179.28,179.29,4704.0,179.46,179.52,179.28,179.29,4704.0
2018-11-26 14:20:00,179.28,179.39,179.18,179.25,5633.0,179.28,179.39,179.18,179.25,5633.0
2018-11-26 14:25:00,179.23,179.54,179.23,179.43,4100.0,179.23,179.54,179.23,179.43,4100.0
2018-11-26 14:30:00,179.53,179.78,179.52,179.78,2500.0,179.53,179.78,179.52,179.78,2500.0
2018-11-26 14:35:00,179.96,179.96,179.96,179.96,200.0,179.96,179.96,179.96,179.96,200.0
2018-11-26 14:40:00,179.8,179.8,179.62,179.62,2210.0,179.8,179.8,179.62,179.62,2210.0
2018-11-26 14:45:00,179.63,179.64,179.43,179.43,1494.0,179.63,179.64,179.43,179.43,1494.0
2018-11-26 14:50:00,179.52,179.63,179.44,179.59,1610.0,179.52,179.63,179.44,179.59,1610.0
2018-11-26 14:55:00,179.79,179.96,179.66,179.75,2209.0,179.79,179.96,179.66,179.75,2209.0
2018-11-26 15:00:00,179.62,180.14,179.6,180.14,3200.0,179.62,180.14,179.6,180.14,3200.0
2018-11-26 15:05:00,179.99,179.99,179.71,179.76,1607.0,179.99,179.99,179.71,179.76,1607.0
2018-11-26 15:10:00,179.75,179.76,179.61,179.76,1300.0,179.75,179.76,179.61,179.76,1300.0
2018-11-26 15:15:00,179.6,179.66,179.3,179.3,2695.0,179.6,179.66,179.3,179.3,2695.0
2018-11-26 15:20:00,179.19,179.49,179.18,179.18,3300.0,179.19,179.49,179.18,179.18,3300.0
2018-11-26 15:25:00,179.35,179.35,179.24,179.29,1500.0,179.35,179.35,179.24,179.29,1500.0
2018-11-26 15:30:00,179.29,179.46,179.29,179.44,1848.0,179.29,179.46,179.29,179.44,1848.0
2018-11-26 15:35:00,179.56,179.64,179.44,179.55,2500.0,179.56,179.64,179.44,179.55,2500.0
2018-11-26 15:40:00,179.53,179.73,179.53,179.68,7883.0,179.53,179.73,179.53,179.68,7883.0
2018-11-26 15:45:00,179.65,179.74,179.63,179.64,1700.0,179.65,179.74,179.63,179.64,1700.0
2018-11-26 15:50:00,179.74,179.79,179.67,179.69,3100.0,179.74,179.79,179.67,179.69,3100.0
2018-11-26 15:55:00,179.75,179.84,179.56,179.67,9842.0,179.75,179.84,179.56,179.67,9842.0
2018-11-27 09:30:00,178.46,178.69,178.03,178.38,1359.0,178.46,178.69,178.03,178.38,1359.0
2018-11-27 09:35:00,178.62,178.86,178.04,178.17,786.0,178.62,178.86,178.04,178.17,786.0
2018-11-27 09:40:00,178.04,178.04,177.55,178.04,800.0,178.04,178.04,177.55,178.04,800.0
2018-11-27 09:45:00,178.04,178.04,178.04,178.04,0.0,178.04,178.04,178.04,178.04,0.0
2018-11-27 09:50:00,178.03,178.77,178.0,178.66,1408.0,178.03,178.77,178.0,178.66,1408.0
2018-11-27 09:55:00,178.66,178.66,178.66,178.66,0.0,178.66,178.66,178.66,178.66,0.0
2018-11-27 10:00:00,178.66,178.66,178.66,178.66,0.0,178.66,178.66,178.66,178.66,0.0
2018-11-27 10:05:00,179.19,179.19,179.18,179.19,100.0,179.19,179.19,179.18,179.19,100.0
2018-11-27 10:10:00,178.85,179.59,178.85,179.52,3330.0,178.85,179.59,178.85,179.52,3330.0
2018-11-27 10:15:00,179.37,179.38,178.95,179.14,1500.0,179.37,179.38,178.95,179.14,1500.0
2018-11-27 10:20:00,178.83,178.88,178.4,178.42,500.0,178.83,178.88,178.4,178.42,500.0
2018-11-27 10:25:00,178.67,178.67,178.2,178.2,500.0,178.67,178.67,178.2,178.2,500.0
2018-11-27 10:30:00,178.2,178.2,178.2,178.2,0.0,178.2,178.2,178.2,178.2,0.0
2018-11-27 10:35:00,178.0,178.0,177.82,177.83,400.0,178.0,178.0,177.82,177.83,400.0
2018-11-27 10:40:00,177.74,177.92,177.53,177.82,2100.0,177.74,177.92,177.53,177.82,2100.0
2018-11-27 10:45:00,177.74,177.87,177.54,177.86,1500.0,177.74,177.87,177.54,177.86,1500.0
2018-11-27 10:50:00,177.88,177.97,177.88,177.97,800.0,177.88,177.97,177.88,177.97,800.0
2018-11-27 10:55:00,178.42,178.42,178.08,178.08,1100.0,178.42,178.42,178.08,178.08,1100.0
2018-11-27 11:00:00,178.34,178.5,178.17,178.44,1913.0,178.34,178.5,178.17,178.44,1913.0
2018-11-27 11:05:00,178.59,178.63,178.05,178.23,1793.0,178.59,178.63,178.05,178.23,1793.0
2018-11-27 11:10:00,178.47,178.47,178.07,178.07,300.0,178.47,178.47,178.07,178.07,300.0
2018-11-27 11:15:00,178.21,178.32,177.97,178.21,1300.0,178.21,178.32,177.97,178.21,1300.0
2018-11-27 11:20:00,178.5,178.66,178.42,178.42,1717.0,178.5,178.66,178.42,178.42,1717.0
2018-11-27 11:25:00,178.76,178.76,178.6,178.6,400.0,178.76,178.76,178.6,178.6,400.0
2018-11-27 11:30:00,178.39,178.39,178.37,178.37,400.0,178.39,178.39,178.37,178.37,400.0
2018-11-27 11:35:00,178.46,178.51,178.46,178.51,700.0,178.46,178.51,178.46,178.51,700.0
2018-11-27 11:40:00,178.63,178.82,178.54,178.54,1000.0,178.63,178.82,178.54,178.54,1000.0
2018-11-27 11:45:00,178.54,178.54,178.24,178.39,700.0,178.54,178.54,178.24,178.39,700.0
2018-11-27 11:50:00,178.5,178.72,178.5,178.72,610.0,178.5,178.72,178.5,178.72,610.0
2018-11-27 11:55:00,178.89,179.17,178.89,179.17,300.0,178.89,179.17,178.89,179.17,300.0
2018-11-27 12:00:00,178.85,178.85,178.64,178.73,500.0,178.85,178.85,178.64,178.73,500.0
2018-11-27 12:05:00,178.66,178.84,178.65,178.84,500.0,178.66,178.84,178.65,178.84,500.0
2018-11-27 12:10:00,178.67,178.67,178.39,178.39,731.0,178.67,178.67,178.39,178.39,731.0
2018-11-27 12:15:00,178.33,178.66,178.3,178.66,905.0,178.33,178.66,178.3,178.66,905.0
2018-11-27 12:20:00,178.8,178.99,178.65,178.76,900.0,178.8,178.99,178.65,178.76,900.0
2018-11-27 12:25:00,178.45,178.45,178.3,178.31,600.0,178.45,178.45,178.3,178.31,600.0
2018-11-27 12:30:00,178.16,178.33,178.02,178.02,600.0,178.16,178.33,178.02,178.02,600.0
2018-11-27 12:35:00,178.13,178.58,178.12,178.58,600.0,178.13,178.58,178.12,178.58,600.0
2018-11-27 12:40:00,178.37,178.68,178.3,178.68,4222.0,178.37,178.68,178.3,178.68,4222.0
2018-11-27 12:45:00,178.36,178.52,177.99,177.99,830.0,178.36,178.52,177.99,177.99,830.0
2018-11-27 12:50:00,178.24,178.24,177.87,177.87,400.0,178.24,178.24,177.87,177.87,400.0
2018-11-27 12:55:00,177.89,177.89,177.89,177.89,100.0,177.89,177.89,177.89,177.89,100.0
2018-11-27 13:00:00,177.85,178.17,177.85,178.17,800.0,177.85,178.17,177.85,178.17,800.0
2018-11-27 13:05:00,178.02,178.48,178.02,178.48,500.0,178.02,178.48,178.02,178.48,500.0
2018-11-27 13:10:00,178.11,178.11,178.11,178.11,200.0,178.11,178.11,178.11,178.11,200.0
2018-11-27 13:15:00,178.29,178.31,177.69,177.69,900.0,178.29,178.31,177.69,177.69,900.0
2018-11-27 13:20:00,177.7,178.01,177.7,178.01,3764.0,177.7,178.01,177.7,178.01,3764.0
2018-11-27 13:25:00,178.38,178.38,178.0,178.0,300.0,178.38,178.38,178.0,178.0,300.0
2018-11-27 13:30:00,178.5,178.54,178.26,178.53,700.0,178.5,178.54,178.26,178.53,700.0
2018-11-27 13:35:00,178.26,178.31,177.97,178.31,604.0,178.26,178.31,177.97,178.31,604.0
2018-11-27 13:40:00,178.21,178.43,178.0,178.43,2100.0,178.21,178.43,178.0,178.43,2100.0
2018-11-27 13:45:00,178.38,178.38,178.29,178.29,500.0,178.38,178.38,178.29,178.29,500.0
2018-11-27 13:50:00,178.12,178.12,178.12,178.12,100.0,178.12,178.12,178.12,178.12,100.0
2018-11-27 13:55:00,178.19,178.5,178.19,178.5,1983.0,178.19,178.5,178.19,178.5,1983.0
2018-11-27 14:00:00,178.62,178.95,178.56,178.81,501.0,178.62,178.95,178.56,178.81,501.0
2018-11-27 14:05:00,178.77,178.77,178.6,178.6,400.0,178.77,178.77,178.6,178.6,400.0
2018-11-27 14:10:00,178.41,178.41,178.41,178.41,100.0,178.41,178.41,178.41,178.41,100.0
2018-11-27 14:15:00,178.8,178.8,178.49,178.49,3100.0,178.8,178.8,178.49,178.49,3100.0
2018-11-27 14:20:00,178.41,178.41,178.41,178.41,200.0,178.41,178.41,178.41,178.41,200.0
2018-11-27 14:25:00,178.47,178.47,178.31,178.31,200.0,178.47,178.47,178.31,178.31,200.0
2018-11-27 14:30:00,178.68,178.71,178.49,178.49,702.0,178.68,178.71,178.49,178.49,702.0
2018-11-27 14:35:00,178.61,178.62,178.28,178.28,1700.0,178.61,178.62,178.28,178.28,1700.0
2018-11-27 14:40:00,178.47,178.5,178.46,178.46,300.0,178.47,178.5,178.46,178.46,300.0
2018-11-27 14:45:00,178.38,178.86,178.38,178.83,400.0,178.38,178.86,178.38,178.83,400.0
2018-11-27 14:50:00,178.83,178.85,178.46,178.46,900.0,178.83,178.85,178.46,178.46,900.0
2018-11-27 14:55:00,178.67,178.67,178.41,178.41,1000.0,178.67,178.67,178.41,178.41,1000.0
2018-11-27 15:00:00,178.4,178.5,178.37,178.5,3000.0,178.4,178.5,178.37,178.5,3000.0
2018-11-27 15:05:00,178.41,178.41,178.04,178.09,1447.0,178.41,178.41,178.04,178.09,1447.0
2018-11-27 15:10:00,178.2,178.27,178.04,178.1,2583.0,178.2,178.27,178.04,178.1,2583.0
2018-11-27 15:15:00,178.02,178.11,177.85,177.85,3040.0,178.02,178.11,177.85,177.85,3040.0
2018-11-27 15:20:00,177.84,178.07,177.83,177.9,3395.0,177.84,178.07,177.83,177.9,3395.0
2018-11-27 15:25:00,177.97,177.97,177.84,177.84,200.0,177.97,177.97,177.84,177.84,200.0
2018-11-27 15:30:00,177.8,177.8,177.44,177.55,1000.0,177.8,177.8,177.44,177.55,1000.0
2018-11-27 15:35:00,177.4,177.44,177.26,177.31,1000.0,177.4,177.44,177.26,177.31,1000.0
2018-11-27 15:40:00,177.32,177.55,177.32,177.5,1938.0,177.32,177.55,177.32,177.5,1938.0
2018-11-27 15:45:00,177.43,177.79,177.33,177.78,4950.0,177.43,177.79,177.33,177.78,4950.0
2018-11-27 15:50:00,177.64,177.69,177.48,177.48,3240.0,177.64,177.69,177.48,177.48,3240.0
2018-11-27 15:55:00,177.54,177.86,177.51,177.64,8236.0,177.54,177.86,177.51,177.64,8236.0
2018-11-28 09:30:00,178.8,180.99,178.8,180.99,3986.0,178.8,180.99,178.8,180.99,3986.0
2018-11-28 09:35:00,181.13,181.43,180.93,181.08,950.0,181.13,181.43,180.93,181.08,950.0
2018-11-28 09:40:00,181.08,181.08,180.89,180.89,3000.0,181.08,181.08,180.89,180.89,3000.0
2018-11-28 09:45:00,181.2,181.99,180.58,181.99,4705.0,181.2,181.99,180.58,181.99,4705.0
2018-11-28 09:50:00,181.8,182.95,181.53,182.24,52300.0,181.8,182.95,181.53,182.24,52300.0
2018-11-28 09:55:00,182.43,183.0,182.11,182.38,34188.0,182.43,183.0,182.11,182.38,34188.0
2018-11-28 10:00:00,182.78,183.76,182.63,183.76,700.0,182.78,183.76,182.63,183.76,700.0
2018-11-28 10:05:00,182.91,182.91,181.8,181.8,1875.0,182.91,182.91,181.8,181.8,1875.0
2018-11-28 10:10:00,181.88,181.88,181.4,181.69,2200.0,181.88,181.88,181.4,181.69,2200.0
2018-11-28 10:15:00,181.87,181.87,181.49,181.51,11000.0,181.87,181.87,181.49,181.51,11000.0
2018-11-28 10:20:00,181.6,182.18,181.6,182.18,900.0,181.6,182.18,181.6,182.18,900.0
2018-11-28 10:25:00,182.44,182.64,182.44,182.64,200.0,182.44,182.64,182.44,182.64,200.0
2018-11-28 10:30:00,182.57,182.57,181.76,181.95,5620.0,182.57,182.57,181.76,181.95,5620.0
2018-11-28 10:35:00,181.94,181.94,181.5,181.5,400.0,181.94,181.94,181.5,181.5,400.0
2018-11-28 10:40:00,181.46,181.75,181.34,181.75,1400.0,181.46,181.75,181.34,181.75,1400.0
2018-11-28 10:45:00,181.64,181.64,181.58,181.58,200.0,181.64,181.64,181.58,181.58,200.0
2018-11-28 10:50:00,181.45,181.94,181.14,181.94,9385.0,181.45,181.94,181.14,181.94,9385.0
2018-11-28 10:55:00,181.98,181.98,181.91,181.91,200.0,181.98,181.98,181.91,181.91,200.0
2018-11-28 11:00:00,182.11,182.38,182.1,182.38,600.0,182.11,182.38,182.1,182.38,600.0
2018-11-28 11:05:00,182.27,182.53,182.26,182.53,1400.0,182.27,182.53,182.26,182.53,1400.0
2018-11-28 11:10:00,182.58,183.0,182.56,182.69,4994.0,182.58,183.0,182.56,182.69,4994.0
2018-11-28 11:15:00,182.4,182.4,181.97,181.97,200.0,182.4,182.4,181.97,181.97,200.0
2018-11-28 11:20:00,182.01,182.01,182.01,182.01,100.0,182.01,182.01,182.01,182.01,100.0
2018-11-28 11:25:00,182.12,182.72,182.12,182.72,500.0,182.12,182.72,182.12,182.72,500.0
2018-11-28 11:30:00,182.36,182.94,182.36,182.94,1000.0,182.36,182.94,182.36,182.94,1000.0
2018-11-28 11:35:00,182.49,182.54,182.23,182.23,1000.0,182.49,182.54,182.23,182.23,1000.0
2018-11-28 11:40:00,182.23,182.67,181.94,182.67,2040.0,182.23,182.67,181.94,182.67,2040.0
2018-11-28 11:45:00,182.67,182.67,182.67,182.67,0.0,182.67,182.67,182.67,182.67,0.0
2018-11-28 11:50:00,182.58,182.58,182.28,182.28,210.0,182.58,182.58,182.28,182.28,210.0
2018-11-28 11:55:00,182.54,182.83,182.28,182.83,800.0,182.54,182.83,182.28,182.83,800.0
2018-11-28 12:00:00,182.9,183.93,182.9,183.93,10900.0,182.9,183.93,182.9,183.93,10900.0
2018-11-28 12:05:00,184.29,184.29,184.29,184.29,100.0,184.29,184.29,184.29,184.29,100.0
2018-11-28 12:10:00,184.55,184.55,184.32,184.32,814.0,184.55,184.55,184.32,184.32,814.0
2018-11-28 12:15:00,184.79,185.11,184.79,185.11,800.0,184.79,185.11,184.79,185.11,800.0
2018-11-28 12:20:00,185.3,185.49,185.3,185.49,200.0,185.3,185.49,185.3,185.49,200.0
2018-11-28 12:25:00,185.53,185.98,185.53,185.98,500.0,185.53,185.98,185.53,185.98,500.0
2018-11-28 12:30:00,185.57,185.57,185.18,185.18,500.0,185.57,185.57,185.18,185.18,500.0
2018-11-28 12:35:00,185.48,185.57,185.48,185.55,600.0,185.48,185.57,185.48,185.55,600.0
2018-11-28 12:40:00,185.63,185.67,185.45,185.67,1000.0,185.63,185.67,185.45,185.67,1000.0
2018-11-28 12:45:00,185.81,185.97,185.81,185.9,600.0,185.81,185.97,185.81,185.9,600.0
2018-11-28 12:50:00,185.97,185.97,185.97,185.97,100.0,185.97,185.97,185.97,185.97,100.0
2018-11-28 12:55:00,185.83,185.83,185.83,185.83,100.0,185.83,185.83,185.83,185.83,100.0
2018-11-28 13:00:00,185.63,185.74,184.99,184.99,1700.0,185.63,185.74,184.99,184.99,1700.0
2018-11-28 13:05:00,185.12,185.21,184.92,185.13,900.0,185.12,185.21,184.92,185.13,900.0
2018-11-28 13:10:00,185.33,185.34,185.33,185.33,100.0,185.33,185.34,185.33,185.33,100.0
2018-11-28 13:15:00,185.53,185.89,185.5,185.89,700.0,185.53,185.89,185.5,185.89,700.0
2018-11-28 13:20:00,185.72,185.72,185.72,185.72,600.0,185.72,185.72,185.72,185.72,600.0
2018-11-28 13:25:00,185.69,186.01,185.68,186.01,425.0,185.69,186.01,185.68,186.01,425.0
2018-11-28 13:30:00,186.01,186.01,186.01,186.01,0.0,186.01,186.01,186.01,186.01,0.0
2018-11-28 13:35:00,186.04,186.39,186.04,186.39,700.0,186.04,186.39,186.04,186.39,700.0
2018-11-28 13:40:00,186.24,186.59,186.24,186.57,800.0,186.24,186.59,186.24,186.57,800.0
2018-11-28 13:45:00,186.7,186.89,186.51,186.86,1584.0,186.7,186.89,186.51,186.86,1584.0
2018-11-28 13:50:00,186.41,186.41,186.4,186.41,154.0,186.41,186.41,186.4,186.41,154.0
2018-11-28 13:55:00,186.7,186.7,186.5,186.7,1143.0,186.7,186.7,186.5,186.7,1143.0
2018-11-28 14:00:00,186.77,186.8,186.59,186.8,600.0,186.77,186.8,186.59,186.8,600.0
2018-11-28 14:05:00,186.8,186.95,186.79,186.84,606.0,186.8,186.95,186.79,186.84,606.0
2018-11-28 14:10:00,186.59,186.59,186.57,186.58,300.0,186.59,186.59,186.57,186.58,300.0
2018-11-28 14:15:00,186.29,186.8,186.29,186.65,1600.0,186.29,186.8,186.29,186.65,1600.0
2018-11-28 14:20:00,186.78,186.8,186.5,186.5,500.0,186.78,186.8,186.5,186.5,500.0
2018-11-28 14:25:00,186.52,186.52,186.41,186.52,300.0,186.52,186.52,186.41,186.52,300.0
2018-11-28 14:30:00,186.31,186.64,186.31,186.53,700.0,186.31,186.64,186.31,186.53,700.0
2018-11-28 14:35:00,186.66,186.66,186.23,186.36,725.0,186.66,186.66,186.23,186.36,725.0
2018-11-28 14:40:00,186.29,186.61,186.18,186.61,1400.0,186.29,186.61,186.18,186.61,1400.0
2018-11-28 14:45:00,186.62,186.62,186.27,186.38,2035.0,186.62,186.62,186.27,186.38,2035.0
2018-11-28 14:50:00,186.59,186.61,186.09,186.2,1200.0,186.59,186.61,186.09,186.2,1200.0
2018-11-28 14:55:00,185.82,186.17,185.82,186.0,1100.0,185.82,186.17,185.82,186.0,1100.0
2018-11-28 15:00:00,186.2,186.2,185.87,185.91,1800.0,186.2,186.2,185.87,185.91,1800.0
2018-11-28 15:05:00,185.94,186.07,185.85,185.89,900.0,185.94,186.07,185.85,185.89,900.0
2018-11-28 15:10:00,186.13,186.13,186.12,186.13,200.0,186.13,186.13,186.12,186.13,200.0
2018-11-28 15:15:00,186.22,186.23,186.03,186.05,1700.0,186.22,186.23,186.03,186.05,1700.0
2018-11-28 15:20:00,186.18,186.38,186.05,186.06,1493.0,186.18,186.38,186.05,186.06,1493.0
2018-11-28 15:25:00,186.19,186.34,186.19,186.34,200.0,186.19,186.34,186.19,186.34,200.0
2018-11-28 15:30:00,186.09,186.41,185.83,186.41,2034.0,186.09,186.41,185.83,186.41,2034.0
2018-11-28 15:35:00,186.35,186.46,186.25,186.25,500.0,186.35,186.46,186.25,186.25,500.0
2018-11-28 15:40:00,186.23,186.39,186.17,186.21,1700.0,186.23,186.39,186.17,186.21,1700.0
2018-11-28 15:45:00,186.25,186.4,186.21,186.35,3100.0,186.25,186.4,186.21,186.35,3100.0
2018-11-28 15:50:00,186.35,186.38,186.02,186.02,3500.0,186.35,186.38,186.02,186.02,3500.0
2018-11-28 15:55:00,186.05,186.28,186.0,186.23,7805.0,186.05,186.28,186.0,186.23,7805.0
2018-11-29 09:30:00,185.02,186.13,185.02,185.68,2250.0,185.02,186.13,185.02,185.68,2250.0
2018-11-29 09:35:00,186.33,186.78,186.27,186.35,800.0,186.33,186.78,186.27,186.35,800.0
2018-11-29 09:40:00,186.84,186.84,186.84,186.84,100.0,186.84,186.84,186.84,186.84,100.0
2018-11-29 09:45:00,186.8,186.8,186.44,186.79,800.0,186.8,186.8,186.44,186.79,800.0
2018-11-29 09:50:00,186.79,186.79,186.79,186.79,0.0,186.79,186.79,186.79,186.79,0.0
2018-11-29 09:55:00,187.01,187.01,186.8,186.8,500.0,187.01,187.01,186.8,186.8,500.0
2018-11-29 10:00:00,187.55,187.55,186.81,187.1,800.0,187.55,187.55,186.81,187.1,800.0
2018-11-29 10:05:00,186.89,187.12,186.46,187.12,4665.0,186.89,187.12,186.46,187.12,4665.0
2018-11-29 10:10:00,187.38,187.39,187.38,187.39,200.0,187.38,187.39,187.38,187.39,200.0
2018-11-29 10:15:00,187.31,187.32,186.46,186.66,3500.0,187.31,187.32,186.46,186.66,3500.0
2018-11-29 10:20:00,186.99,187.17,186.95,187.17,1100.0,186.99,187.17,186.95,187.17,1100.0
2018-11-29 10:25:00,187.13,187.25,187.13,187.14,400.0,187.13,187.25,187.13,187.14,400.0
2018-11-29 10:30:00,187.34,187.53,187.33,187.34,1500.0,187.34,187.53,187.33,187.34,1500.0
2018-11-29 10:35:00,187.48,187.69,187.31,187.48,900.0,187.48,187.69,187.31,187.48,900.0
2018-11-29 10:40:00,187.2,187.38,187.2,187.31,3000.0,187.2,187.38,187.2,187.31,3000.0
2018-11-29 10:45:00,187.31,187.56,187.3,187.49,1600.0,187.31,187.56,187.3,187.49,1600.0
2018-11-29 10:50:00,187.35,187.37,186.99,187.2,4249.0,187.35,187.37,186.99,187.2,4249.0
2018-11-29 10:55:00,186.75,187.25,186.75,187.25,300.0,186.75,187.25,186.75,187.25,300.0
2018-11-29 11:00:00,187.53,187.73,187.52,187.73,713.0,187.53,187.73,187.52,187.73,713.0
2018-11-29 11:05:00,187.7,187.87,187.58,187.58,1349.0,187.7,187.87,187.58,187.58,1349.0
2018-11-29 11:10:00,187.75,187.85,187.75,187.85,200.0,187.75,187.85,187.75,187.85,200.0
2018-11-29 11:15:00,188.0,188.25,187.77,187.77,2250.0,188.0,188.25,187.77,187.77,2250.0
2018-11-29 11:20:00,188.0,188.38,188.0,188.38,400.0,188.0,188.38,188.0,188.38,400.0
2018-11-29 11:25:00,188.39,188.39,187.97,188.24,790.0,188.39,188.39,187.97,188.24,790.0
2018-11-29 11:30:00,188.09,188.52,188.09,188.52,400.0,188.09,188.52,188.09,188.52,400.0
2018-11-29 11:35:00,188.49,188.68,188.32,188.46,1745.0,188.49,188.68,188.32,188.46,1745.0
2018-11-29 11:40:00,188.46,188.6,188.45,188.6,600.0,188.46,188.6,188.45,188.6,600.0
2018-11-29 11:45:00,188.5,188.91,188.49,188.91,1300.0,188.5,188.91,188.49,188.91,1300.0
2018-11-29 11:50:00,188.89,189.06,188.79,189.06,800.0,188.89,189.06,188.79,189.06,800.0
2018-11-29 11:55:00,189.0,189.09,188.87,188.98,1200.0,189.0,189.09,188.87,188.98,1200.0
2018-11-29 12:00:00,188.89,188.92,188.75,188.89,900.0,188.89,188.92,188.75,188.89,900.0
2018-11-29 12:05:00,189.05,189.05,188.81,189.04,2185.0,189.05,189.05,188.81,189.04,2185.0
2018-11-29 12:10:00,189.1,189.29,189.1,189.26,1000.0,189.1,189.29,189.1,189.26,1000.0
2018-11-29 12:15:00,189.3,189.47,189.3,189.47,900.0,189.3,189.47,189.3,189.47,900.0
2018-11-29 12:20:00,189.39,189.67,189.38,189.61,2503.0,189.39,189.67,189.38,189.61,2503.0
2018-11-29 12:25:00,189.82,189.83,189.67,189.83,400.0,189.82,189.83,189.67,189.83,400.0
2018-11-29 12:30:00,189.98,190.0,189.96,189.98,1882.0,189.98,190.0,189.96,189.98,1882.0
2018-11-29 12:35:00,189.98,190.16,189.86,190.16,4950.0,189.98,190.16,189.86,190.16,4950.0
2018-11-29 12:40:00,190.26,190.36,190.09,190.29,1400.0,190.26,190.36,190.09,190.29,1400.0
2018-11-29 12:45:00,189.99,190.33,189.9,190.33,2236.0,189.99,190.33,189.9,190.33,2236.0
2018-11-29 12:50:00,190.12,190.12,190.08,190.1,500.0,190.12,190.12,190.08,190.1,500.0
2018-11-29 12:55:00,190.09,190.34,190.08,190.12,6100.0,190.09,190.34,190.08,190.12,6100.0
2018-11-29 13:00:00,190.11,190.13,189.93,189.97,1500.0,190.11,190.13,189.93,189.97,1500.0
2018-11-29 13:05:00,190.0,190.1,189.88,189.88,5408.0,190.0,190.1,189.88,189.88,5408.0
2018-11-29 13:10:00,189.87,189.95,189.85,189.94,800.0,189.87,189.95,189.85,189.94,800.0
2018-11-29 13:15:00,189.88,190.09,189.88,190.06,1217.0,189.88,190.09,189.88,190.06,1217.0
2018-11-29 13:20:00,190.14,190.14,190.01,190.14,400.0,190.14,190.14,190.01,190.14,400.0
2018-11-29 13:25:00,190.14,190.27,190.12,190.13,1438.0,190.14,190.27,190.12,190.13,1438.0
2018-11-29 13:30:00,190.14,190.24,190.06,190.24,3713.0,190.14,190.24,190.06,190.24,3713.0
2018-11-29 13:35:00,190.07,190.14,190.07,190.1,500.0,190.07,190.14,190.07,190.1,500.0
2018-11-29 13:40:00,190.09,190.48,190.09,190.48,1000.0,190.09,190.48,190.09,190.48,1000.0
2018-11-29 13:45:00,190.48,190.78,190.46,190.78,3217.0,190.48,190.78,190.46,190.78,3217.0
2018-11-29 13:50:00,190.78,190.78,190.78,190.78,0.0,190.78,190.78,190.78,190.78,0.0
2018-11-29 13:55:00,190.86,190.89,190.7,190.88,500.0,190.86,190.89,190.7,190.88,500.0
2018-11-29 14:00:00,190.58,191.0,190.58,190.75,3700.0,190.58,191.0,190.58,190.75,3700.0
2018-11-29 14:05:00,190.87,190.87,190.87,190.87,100.0,190.87,190.87,190.87,190.87,100.0
2018-11-29 14:10:00,190.91,191.04,190.86,191.04,1600.0,190.91,191.04,190.86,191.04,1600.0
2018-11-29 14:15:00,190.93,191.0,190.93,190.98,400.0,190.93,191.0,190.93,190.98,400.0
2018-11-29 14:20:00,190.97,190.99,190.85,190.85,1293.0,190.97,190.99,190.85,190.85,1293.0
2018-11-29 14:25:00,190.85,191.01,190.85,191.01,1792.0,190.85,191.01,190.85,191.01,1792.0
2018-11-29 14:30:00,190.94,191.29,190.94,191.29,2344.0,190.94,191.29,190.94,191.29,2344.0
2018-11-29 14:35:00,191.12,191.12,190.56,190.56,900.0,191.12,191.12,190.56,190.56,900.0
2018-11-29 14:40:00,190.83,191.0,190.83,191.0,600.0,190.83,191.0,190.83,191.0,600.0
2018-11-29 14:45:00,190.84,191.01,190.84,190.84,866.0,190.84,191.01,190.84,190.84,866.0
2018-11-29 14:50:00,191.0,191.36,191.0,191.36,1600.0,191.0,191.36,191.0,191.36,1600.0
2018-11-29 14:55:00,191.48,191.57,191.48,191.56,1735.0,191.48,191.57,191.48,191.56,1735.0
2018-11-29 15:00:00,191.58,191.68,191.44,191.49,1616.0,191.58,191.68,191.44,191.49,1616.0
2018-11-29 15:05:00,191.49,191.64,191.4,191.56,5885.0,191.49,191.64,191.4,191.56,5885.0
2018-11-29 15:10:00,191.6,191.62,191.46,191.53,5400.0,191.6,191.62,191.46,191.53,5400.0
2018-11-29 15:15:00,191.51,191.62,191.49,191.55,2200.0,191.51,191.62,191.49,191.55,2200.0
2018-11-29 15:20:00,191.55,191.55,191.0,191.0,1200.0,191.55,191.55,191.0,191.0,1200.0
2018-11-29 15:25:00,191.01,191.2,190.91,191.19,2287.0,191.01,191.2,190.91,191.19,2287.0
2018-11-29 15:30:00,191.13,191.13,190.96,191.04,7689.0,191.13,191.13,190.96,191.04,7689.0
2018-11-29 15:35:00,190.91,191.01,190.85,190.93,4004.0,190.91,191.01,190.85,190.93,4004.0
2018-11-29 15:40:00,190.91,190.96,190.75,190.79,4327.0,190.91,190.96,190.75,190.79,4327.0
2018-11-29 15:45:00,190.65,190.72,190.47,190.56,6843.0,190.65,190.72,190.47,190.56,6843.0
2018-11-29 15:50:00,190.53,190.54,190.25,190.43,6529.0,190.53,190.54,190.25,190.43,6529.0
2018-11-29 15:55:00,190.4,190.63,190.16,190.44,23147.0,190.4,190.63,190.16,190.44,23147.0
2018-11-30 09:30:00,196.01,196.5,194.04,194.04,1100.0,196.01,196.5,194.04,194.04,1100.0
2018-11-30 09:35:00,193.82,195.48,193.68,195.48,11317.0,193.82,195.48,193.68,195.48,11317.0
2018-11-30 09:40:00,195.48,196.03,195.1,196.03,3700.0,195.48,196.03,195.1,196.03,3700.0
2018-11-30 09:45:00,195.55,196.94,195.55,196.94,1500.0,195.55,196.94,195.55,196.94,1500.0
2018-11-30 09:50:00,196.71,197.43,196.66,197.22,5103.0,196.71,197.43,196.66,197.22,5103.0
2018-11-30 09:55:00,197.19,197.19,196.9,197.08,900.0,197.19,197.19,196.9,197.08,900.0
2018-11-30 10:00:00,196.99,197.15,196.73,197.01,1500.0,196.99,197.15,196.73,197.01,1500.0
2018-11-30 10:05:00,197.09,197.23,196.71,197.22,3500.0,197.09,197.23,196.71,197.22,3500.0
2018-11-30 10:10:00,197.15,197.89,197.14,197.7,6700.0,197.15,197.89,197.14,197.7,6700.0
2018-11-30 10:15:00,197.58,197.77,197.34,197.65,3667.0,197.58,197.77,197.34,197.65,3667.0
2018-11-30 10:20:00,197.49,198.19,197.47,197.99,9993.0,197.49,198.19,197.47,197.99,9993.0
2018-11-30 10:25:00,198.03,198.24,197.98,198.02,3300.0,198.03,198.24,197.98,198.02,3300.0
2018-11-30 10:30:00,197.95,198.4,197.95,198.3,3000.0,197.95,198.4,197.95,198.3,3000.0
2018-11-30 10:35:00,198.35,198.35,198.07,198.34,3600.0,198.35,198.35,198.07,198.34,3600.0
2018-11-30 10:40:00,198.3,198.47,198.22,198.47,1559.0,198.3,198.47,198.22,198.47,1559.0
2018-11-30 10:45:00,198.34,199.09,198.34,198.9,5103.0,198.34,199.09,198.34,198.9,5103.0
2018-11-30 10:50:00,198.99,199.22,198.56,199.16,6302.0,198.99,199.22,198.56,199.16,6302.0
2018-11-30 10:55:00,199.09,199.21,198.84,198.87,3032.0,199.09,199.21,198.84,198.87,3032.0
2018-11-30 11:00:00,198.8,199.44,198.79,199.44,5493.0,198.8,199.44,198.79,199.44,5493.0
2018-11-30 11:05:00,199.31,199.7,199.25,199.25,3800.0,199.31,199.7,199.25,199.25,3800.0
2018-11-30 11:10:00,199.41,199.48,199.4,199.48,300.0,199.41,199.48,199.4,199.48,300.0
2018-11-30 11:15:00,199.5,199.87,199.42,199.82,5200.0,199.5,199.87,199.42,199.82,5200.0
2018-11-30 11:20:00,199.83,200.2,199.83,199.95,5489.0,199.83,200.2,199.83,199.95,5489.0
2018-11-30 11:25:00,200.13,200.18,199.63,199.7,8417.0,200.13,200.18,199.63,199.7,8417.0
2018-11-30 11:30:00,199.67,199.99,199.43,199.74,10020.0,199.67,199.99,199.43,199.74,10020.0
2018-11-30 11:35:00,199.7,200.11,199.7,200.0,5178.0,199.7,200.11,199.7,200.0,5178.0
2018-11-30 11:40:00,200.17,201.33,200.17,200.83,5576.0,200.17,201.33,200.17,200.83,5576.0
2018-11-30 11:45:00,200.76,200.93,200.43,200.43,600.0,200.76,200.93,200.43,200.43,600.0
2018-11-30 11:50:00,200.38,200.7,200.38,200.57,300.0,200.38,200.7,200.38,200.57,300.0
2018-11-30 11:55:00,200.57,200.57,200.49,200.49,200.0,200.57,200.57,200.49,200.49,200.0
2018-11-30 12:00:00,200.32,200.51,200.08,200.26,5813.0,200.32,200.51,200.08,200.26,5813.0
2018-11-30 12:05:00,200.3,200.4,200.07,200.4,9160.0,200.3,200.4,200.07,200.4,9160.0
2018-11-30 12:10:00,200.34,200.51,199.93,200.07,7975.0,200.34,200.51,199.93,200.07,7975.0
2018-11-30 12:15:00,199.93,200.14,199.92,200.14,1000.0,199.93,200.14,199.92,200.14,1000.0
2018-11-30 12:20:00,200.02,200.13,199.98,199.98,1000.0,200.02,200.13,199.98,199.98,1000.0
2018-11-30 12:25:00,199.98,200.13,199.97,200.09,2900.0,199.98,200.13,199.97,200.09,2900.0
2018-11-30 12:30:00,200.09,200.17,200.0,200.13,7461.0,200.09,200.17,200.0,200.13,7461.0
2018-11-30 12:35:00,200.05,200.24,200.04,200.1,3905.0,200.05,200.24,200.04,200.1,3905.0
2018-11-30 12:40:00,199.96,200.2,199.96,200.17,4318.0,199.96,200.2,199.96,200.17,4318.0
2018-11-30 12:45:00,200.18,200.46,200.18,200.26,1200.0,200.18,200.46,200.18,200.26,1200.0
2018-11-30 12:50:00,200.21,200.21,200.05,200.05,1438.0,200.21,200.21,200.05,200.05,1438.0
2018-11-30 12:55:00,200.14,200.28,199.77,199.82,4138.0,200.14,200.28,199.77,199.82,4138.0
2018-11-30 13:00:00,199.57,199.61,198.78,198.96,4522.0,199.57,199.61,198.78,198.96,4522.0
2018-11-30 13:05:00,198.76,198.8,198.61,198.62,800.0,198.76,198.8,198.61,198.62,800.0
2018-11-30 13:10:00,198.8,198.84,198.4,198.49,800.0,198.8,198.84,198.4,198.49,800.0
2018-11-30 13:15:00,198.65,198.97,198.33,198.83,6876.0,198.65,198.97,198.33,198.83,6876.0
2018-11-30 13:20:00,198.83,198.94,198.03,198.03,847.0,198.83,198.94,198.03,198.03,847.0
2018-11-30 13:25:00,198.8,198.95,198.34,198.9,2000.0,198.8,198.95,198.34,198.9,2000.0
2018-11-30 13:30:00,198.82,199.19,198.66,199.12,3942.0,198.82,199.19,198.66,199.12,3942.0
2018-11-30 13:35:00,199.07,199.42,199.07,199.42,600.0,199.07,199.42,199.07,199.42,600.0
2018-11-30 13:40:00,199.28,199.66,199.27,199.57,1100.0,199.28,199.66,199.27,199.57,1100.0
2018-11-30 13:45:00,199.67,199.77,199.58,199.77,1248.0,199.67,199.77,199.58,199.77,1248.0
2018-11-30 13:50:00,199.86,200.05,199.77,199.92,1392.0,199.86,200.05,199.77,199.92,1392.0
2018-11-30 13:55:00,199.99,200.19,199.99,200.19,600.0,199.99,200.19,199.99,200.19,600.0
2018-11-30 14:00:00,200.02,200.06,199.8,199.99,1600.0,200.02,200.06,199.8,199.99,1600.0
2018-11-30 14:05:00,200.05,200.19,200.05,200.12,2264.0,200.05,200.19,200.05,200.12,2264.0
2018-11-30 14:10:00,200.11,200.11,200.05,200.06,200.0,200.11,200.11,200.05,200.06,200.0
2018-11-30 14:15:00,199.96,200.31,199.96,200.2,1619.0,199.96,200.31,199.96,200.2,1619.0
2018-11-30 14:20:00,200.13,200.13,199.7,199.7,4902.0,200.13,200.13,199.7,199.7,4902.0
2018-11-30 14:25:00,199.81,199.95,199.75,199.94,1300.0,199.81,199.95,199.75,199.94,1300.0
2018-11-30 14:30:00,200.02,200.18,200.01,200.07,2498.0,200.02,200.18,200.01,200.07,2498.0
2018-11-30 14:35:00,200.15,200.81,200.14,200.62,4896.0,200.15,200.81,200.14,200.62,4896.0
2018-11-30 14:40:00,200.73,200.9,200.73,200.75,1600.0,200.73,200.9,200.73,200.75,1600.0
2018-11-30 14:45:00,200.63,200.73,200.5,200.5,1730.0,200.63,200.73,200.5,200.5,1730.0
2018-11-30 14:50:00,200.36,200.48,200.15,200.34,1719.0,200.36,200.48,200.15,200.34,1719.0
2018-11-30 14:55:00,200.36,200.64,200.35,200.49,2400.0,200.36,200.64,200.35,200.49,2400.0
2018-11-30 15:00:00,200.39,200.51,200.3,200.3,1943.0,200.39,200.51,200.3,200.3,1943.0
2018-11-30 15:05:00,200.35,200.52,200.2,200.52,900.0,200.35,200.52,200.2,200.52,900.0
2018-11-30 15:10:00,200.54,200.55,200.4,200.41,1500.0,200.54,200.55,200.4,200.41,1500.0
2018-11-30 15:15:00,200.27,200.27,200.2,200.2,400.0,200.27,200.27,200.2,200.2,400.0
2018-11-30 15:20:00,200.23,200.43,200.22,200.23,3300.0,200.23,200.43,200.22,200.23,3300.0
2018-11-30 15:25:00,200.2,200.2,199.8,199.8,1300.0,200.2,200.2,199.8,199.8,1300.0
2018-11-30 15:30:00,199.77,199.97,199.2,199.23,5708.0,199.77,199.97,199.2,199.23,5708.0
2018-11-30 15:35:00,199.2,199.23,198.85,198.96,8077.0,199.2,199.23,198.85,198.96,8077.0
2018-11-30 15:40:00,198.99,199.05,198.92,199.04,4930.0,198.99,199.05,198.92,199.04,4930.0
2018-11-30 15:45:00,198.99,199.12,198.91,198.97,14682.0,198.99,199.12,198.91,198.97,14682.0
2018-11-30 15:50:00,198.97,199.06,198.53,198.66,13890.0,198.97,199.06,198.53,198.66,13890.0
2018-11-30 15:55:00,198.66,198.98,198.59,198.66,36160.0,198.66,198.98,198.59,198.66,36160.0
2018-12-03 09:30:00,200.0,201.0,199.93,200.45,7976.0,200.0,201.0,199.93,200.45,7976.0
2018-12-03 09:35:00,199.62,199.88,199.62,199.88,500.0,199.62,199.88,199.62,199.88,500.0
2018-12-03 09:40:00,199.08,199.45,198.4,199.34,3441.0,199.08,199.45,198.4,199.34,3441.0
2018-12-03 09:45:00,199.61,199.61,198.0,198.0,11620.0,199.61,199.61,198.0,198.0,11620.0
2018-12-03 09:50:00,198.39,198.96,198.28,198.83,6280.0,198.39,198.96,198.28,198.83,6280.0
2018-12-03 09:55:00,198.87,199.17,198.32,199.04,3677.0,198.87,199.17,198.32,199.04,3677.0
2018-12-03 10:00:00,199.43,199.43,199.0,199.3,420.0,199.43,199.43,199.0,199.3,420.0
2018-12-03 10:05:00,199.28,199.32,199.13,199.13,350.0,199.28,199.32,199.13,199.13,350.0
2018-12-03 10:10:00,199.15,199.25,199.02,199.04,2380.0,199.15,199.25,199.02,199.04,2380.0
2018-12-03 10:15:00,199.11,199.11,199.11,199.11,100.0,199.11,199.11,199.11,199.11,100.0
2018-12-03 10:20:00,199.14,199.41,199.02,199.12,2400.0,199.14,199.41,199.02,199.12,2400.0
2018-12-03 10:25:00,199.05,199.21,198.92,199.17,2500.0,199.05,199.21,198.92,199.17,2500.0
2018-12-03 10:30:00,199.0,199.25,198.86,199.25,4487.0,199.0,199.25,198.86,199.25,4487.0
2018-12-03 10:35:00,199.39,199.39,199.0,199.0,1505.0,199.39,199.39,199.0,199.0,1505.0
2018-12-03 10:40:00,198.85,199.15,198.69,199.15,10506.0,198.85,199.15,198.69,199.15,10506.0
2018-12-03 10:45:00,199.29,199.74,199.23,199.23,1100.0,199.29,199.74,199.23,199.23,1100.0
2018-12-03 10:50:00,199.22,199.22,198.79,198.92,3441.0,199.22,199.22,198.79,198.92,3441.0
2018-12-03 10:55:00,198.8,198.93,198.8,198.93,419.0,198.8,198.93,198.8,198.93,419.0
2018-12-03 11:00:00,198.9,199.27,198.8,199.27,3775.0,198.9,199.27,198.8,199.27,3775.0
2018-12-03 11:05:00,199.34,200.43,199.24,200.25,3110.0,199.34,200.43,199.24,200.25,3110.0
2018-12-03 11:10:00,200.36,200.67,200.1,200.1,1743.0,200.36,200.67,200.1,200.1,1743.0
2018-12-03 11:15:00,199.76,199.77,199.74,199.74,1008.0,199.76,199.77,199.74,199.74,1008.0
2018-12-03 11:20:00,199.62,199.62,199.62,199.62,100.0,199.62,199.62,199.62,199.62,100.0
2018-12-03 11:25:00,199.55,199.55,199.25,199.48,1530.0,199.55,199.55,199.25,199.48,1530.0
2018-12-03 11:30:00,199.55,199.63,199.48,199.63,644.0,199.55,199.63,199.48,199.63,644.0
2018-12-03 11:35:00,199.52,199.52,199.41,199.41,900.0,199.52,199.52,199.41,199.41,900.0
2018-12-03 11:40:00,199.17,199.37,198.75,199.24,3760.0,199.17,199.37,198.75,199.24,3760.0
2018-12-03 11:45:00,198.98,198.98,198.97,198.97,200.0,198.98,198.98,198.97,198.97,200.0
2018-12-03 11:50:00,199.0,199.34,199.0,199.08,638.0,199.0,199.34,199.0,199.08,638.0
2018-12-03 11:55:00,198.87,199.19,198.59,199.19,5250.0,198.87,199.19,198.59,199.19,5250.0
2018-12-03 12:00:00,199.18,199.51,199.18,199.51,800.0,199.18,199.51,199.18,199.51,800.0
2018-12-03 12:05:00,199.59,199.59,199.45,199.59,400.0,199.59,199.59,199.45,199.59,400.0
2018-12-03 12:10:00,199.59,199.59,199.59,199.59,0.0,199.59,199.59,199.59,199.59,0.0
2018-12-03 12:15:00,199.46,200.01,199.45,200.01,900.0,199.46,200.01,199.45,200.01,900.0
2018-12-03 12:20:00,199.55,199.8,199.3,199.8,3503.0,199.55,199.8,199.3,199.8,3503.0
2018-12-03 12:25:00,199.8,199.8,199.55,199.56,331.0,199.8,199.8,199.55,199.56,331.0
2018-12-03 12:30:00,199.77,200.13,199.77,200.13,1100.0,199.77,200.13,199.77,200.13,1100.0
2018-12-03 12:35:00,200.09,200.09,200.09,200.09,500.0,200.09,200.09,200.09,200.09,500.0
2018-12-03 12:40:00,200.13,200.18,200.13,200.18,200.0,200.13,200.18,200.13,200.18,200.0
2018-12-03 12:45:00,200.28,200.28,200.26,200.26,200.0,200.28,200.28,200.26,200.26,200.0
2018-12-03 12:50:00,200.08,200.08,199.84,199.84,800.0,200.08,200.08,199.84,199.84,800.0
2018-12-03 12:55:00,199.99,200.02,199.99,200.02,300.0,199.99,200.02,199.99,200.02,300.0
2018-12-03 13:00:00,200.11,200.5,200.11,200.45,1800.0,200.11,200.5,200.11,200.45,1800.0
2018-12-03 13:05:00,200.49,200.49,200.49,200.49,100.0,200.49,200.49,200.49,200.49,100.0
2018-12-03 13:10:00,200.63,200.65,200.5,200.51,798.0,200.63,200.65,200.5,200.51,798.0
2018-12-03 13:15:00,200.65,201.0,200.64,200.88,1034.0,200.65,201.0,200.64,200.88,1034.0
2018-12-03 13:20:00,200.84,200.84,200.84,200.84,400.0,200.84,200.84,200.84,200.84,400.0
2018-12-03 13:25:00,200.64,200.85,200.22,200.85,2313.0,200.64,200.85,200.22,200.85,2313.0
2018-12-03 13:30:00,200.74,200.74,200.25,200.25,600.0,200.74,200.74,200.25,200.25,600.0
2018-12-03 13:35:00,200.68,200.72,200.68,200.72,500.0,200.68,200.72,200.68,200.72,500.0
2018-12-03 13:40:00,200.45,200.47,200.33,200.45,1374.0,200.45,200.47,200.33,200.45,1374.0
2018-12-03 13:45:00,200.15,200.17,200.11,200.17,300.0,200.15,200.17,200.11,200.17,300.0
2018-12-03 13:50:00,200.17,200.17,200.17,200.17,200.0,200.17,200.17,200.17,200.17,200.0
2018-12-03 13:55:00,200.51,200.51,200.13,200.37,1800.0,200.51,200.51,200.13,200.37,1800.0
2018-12-03 14:00:00,200.41,200.42,200.41,200.41,400.0,200.41,200.42,200.41,200.41,400.0
2018-12-03 14:05:00,200.48,200.54,200.09,200.09,1100.0,200.48,200.54,200.09,200.09,1100.0
2018-12-03 14:10:00,200.3,200.54,200.3,200.54,1321.0,200.3,200.54,200.3,200.54,1321.0
2018-12-03 14:15:00,200.5,200.6,200.41,200.6,528.0,200.5,200.6,200.41,200.6,528.0
2018-12-03 14:20:00,200.74,200.77,200.74,200.77,300.0,200.74,200.77,200.74,200.77,300.0
2018-12-03 14:25:00,200.59,201.04,200.48,200.69,1900.0,200.59,201.04,200.48,200.69,1900.0
2018-12-03 14:30:00,200.95,200.95,200.85,200.86,600.0,200.95,200.95,200.85,200.86,600.0
2018-12-03 14:35:00,200.99,200.99,200.98,200.98,400.0,200.99,200.99,200.98,200.98,400.0
2018-12-03 14:40:00,200.61,200.97,200.61,200.67,600.0,200.61,200.97,200.61,200.67,600.0
2018-12-03 14:45:00,200.46,200.92,200.45,200.92,800.0,200.46,200.92,200.45,200.92,800.0
2018-12-03 14:50:00,201.05,201.05,200.84,200.98,1759.0,201.05,201.05,200.84,200.98,1759.0
2018-12-03 14:55:00,200.77,201.0,200.77,200.97,600.0,200.77,201.0,200.77,200.97,600.0
2018-12-03 15:00:00,201.09,201.17,200.82,200.96,4650.0,201.09,201.17,200.82,200.96,4650.0
2018-12-03 15:05:00,201.12,201.43,201.12,201.39,1962.0,201.12,201.43,201.12,201.39,1962.0
2018-12-03 15:10:00,201.44,201.71,201.43,201.65,2299.0,201.44,201.71,201.43,201.65,2299.0
2018-12-03 15:15:00,201.83,201.93,201.74,201.88,3388.0,201.83,201.93,201.74,201.88,3388.0
2018-12-03 15:20:00,201.88,202.07,201.83,201.83,1950.0,201.88,202.07,201.83,201.83,1950.0
2018-12-03 15:25:00,201.84,201.84,201.49,201.67,1300.0,201.84,201.84,201.49,201.67,1300.0
2018-12-03 15:30:00,201.68,201.93,201.29,201.93,2300.0,201.68,201.93,201.29,201.93,2300.0
2018-12-03 15:35:00,202.11,202.19,202.04,202.15,1875.0,202.11,202.19,202.04,202.15,1875.0
2018-12-03 15:40:00,202.23,202.23,201.78,202.03,2500.0,202.23,202.23,201.78,202.03,2500.0
2018-12-03 15:45:00,202.1,202.18,201.89,201.94,6671.0,202.1,202.18,201.89,201.94,6671.0
2018-12-03 15:50:00,201.95,201.98,201.93,201.98,4856.0,201.95,201.98,201.93,201.98,4856.0
2018-12-03 15:55:00,201.98,202.18,201.82,202.12,13141.0,201.98,202.18,201.82,202.12,13141.0
2018-12-04 09:30:00,200.4,201.22,200.4,200.55,2483.0,200.4,201.22,200.4,200.55,2483.0
2018-12-04 09:35:00,200.81,201.28,200.14,200.82,3100.0,200.81,201.28,200.14,200.82,3100.0
2018-12-04 09:40:00,200.82,200.82,200.82,200.82,0.0,200.82,200.82,200.82,200.82,0.0
2018-12-04 09:45:00,201.08,201.08,200.03,200.49,7257.0,201.08,201.08,200.03,200.49,7257.0
2018-12-04 09:50:00,200.05,200.05,198.99,199.73,2480.0,200.05,200.05,198.99,199.73,2480.0
2018-12-04 09:55:00,199.33,199.85,199.02,199.85,3400.0,199.33,199.85,199.02,199.85,3400.0
2018-12-04 10:00:00,199.86,200.01,199.32,199.32,8050.0,199.86,200.01,199.32,199.32,8050.0
2018-12-04 10:05:00,199.32,199.32,199.21,199.21,200.0,199.32,199.32,199.21,199.21,200.0
2018-12-04 10:10:00,199.55,200.04,199.54,199.83,3502.0,199.55,200.04,199.54,199.83,3502.0
2018-12-04 10:15:00,199.81,199.81,199.28,199.28,2600.0,199.81,199.81,199.28,199.28,2600.0
2018-12-04 10:20:00,199.05,199.12,198.79,199.12,3093.0,199.05,199.12,198.79,199.12,3093.0
2018-12-04 10:25:00,199.12,199.28,198.79,199.12,2000.0,199.12,199.28,198.79,199.12,2000.0
2018-12-04 10:30:00,198.96,198.96,198.54,198.72,2100.0,198.96,198.96,198.54,198.72,2100.0
2018-12-04 10:35:00,198.52,199.09,198.52,198.83,2775.0,198.52,199.09,198.52,198.83,2775.0
2018-12-04 10:40:00,199.03,199.2,198.45,198.6,8996.0,199.03,199.2,198.45,198.6,8996.0
2018-12-04 10:45:00,198.57,198.9,198.33,198.66,5000.0,198.57,198.9,198.33,198.66,5000.0
2018-12-04 10:50:00,198.58,198.58,197.51,198.11,1697.0,198.58,198.58,197.51,198.11,1697.0
2018-12-04 10:55:00,197.61,197.61,197.19,197.47,500.0,197.61,197.61,197.19,197.47,500.0
2018-12-04 11:00:00,197.32,197.43,196.86,197.09,1500.0,197.32,197.43,196.86,197.09,1500.0
2018-12-04 11:05:00,197.15,197.29,197.04,197.16,1100.0,197.15,197.29,197.04,197.16,1100.0
2018-12-04 11:10:00,197.11,197.2,196.73,197.08,12800.0,197.11,197.2,196.73,197.08,12800.0
2018-12-04 11:15:00,196.98,197.59,196.98,197.12,5690.0,196.98,197.59,196.98,197.12,5690.0
2018-12-04 11:20:00,197.42,197.48,197.39,197.48,802.0,197.42,197.48,197.39,197.48,802.0
2018-12-04 11:25:00,197.35,197.35,197.06,197.06,800.0,197.35,197.35,197.06,197.06,800.0
2018-12-04 11:30:00,196.52,196.52,196.22,196.23,1200.0,196.52,196.52,196.22,196.23,1200.0
2018-12-04 11:35:00,196.09,196.09,195.95,195.96,200.0,196.09,196.09,195.95,195.96,200.0
2018-12-04 11:40:00,195.95,196.13,195.72,195.84,3300.0,195.95,196.13,195.72,195.84,3300.0
2018-12-04 11:45:00,195.85,196.12,195.64,196.11,5122.0,195.85,196.12,195.64,196.11,5122.0
2018-12-04 11:50:00,196.02,196.26,196.02,196.26,1800.0,196.02,196.26,196.02,196.26,1800.0
2018-12-04 11:55:00,196.17,196.17,196.03,196.03,1590.0,196.17,196.17,196.03,196.03,1590.0
2018-12-04 12:00:00,196.03,196.03,195.62,195.74,2000.0,196.03,196.03,195.62,195.74,2000.0
2018-12-04 12:05:00,195.5,195.59,194.75,194.84,3300.0,195.5,195.59,194.75,194.84,3300.0
2018-12-04 12:10:00,194.8,194.8,194.21,194.21,1200.0,194.8,194.8,194.21,194.21,1200.0
2018-12-04 12:15:00,193.93,194.22,193.92,194.06,500.0,193.93,194.22,193.92,194.06,500.0
2018-12-04 12:20:00,194.03,194.13,193.53,193.53,1600.0,194.03,194.13,193.53,193.53,1600.0
2018-12-04 12:25:00,193.47,193.47,193.38,193.41,1800.0,193.47,193.47,193.38,193.41,1800.0
2018-12-04 12:30:00,193.24,193.46,192.92,193.45,6658.0,193.24,193.46,192.92,193.45,6658.0
2018-12-04 12:35:00,193.68,194.3,193.57,194.08,800.0,193.68,194.3,193.57,194.08,800.0
2018-12-04 12:40:00,194.09,194.8,194.08,194.64,5802.0,194.09,194.8,194.08,194.64,5802.0
2018-12-04 12:45:00,194.74,195.33,194.69,194.84,6550.0,194.74,195.33,194.69,194.84,6550.0
2018-12-04 12:50:00,195.03,195.08,195.03,195.08,200.0,195.03,195.08,195.03,195.08,200.0
2018-12-04 12:55:00,194.79,195.02,194.69,194.71,1100.0,194.79,195.02,194.69,194.71,1100.0
2018-12-04 13:00:00,194.42,194.68,194.41,194.68,1805.0,194.42,194.68,194.41,194.68,1805.0
2018-12-04 13:05:00,194.84,194.97,194.54,194.55,710.0,194.84,194.97,194.54,194.55,710.0
2018-12-04 13:10:00,194.84,194.84,194.03,194.04,900.0,194.84,194.84,194.03,194.04,900.0
2018-12-04 13:15:00,194.28,194.76,194.28,194.63,4841.0,194.28,194.76,194.28,194.63,4841.0
2018-12-04 13:20:00,194.64,194.64,194.49,194.62,900.0,194.64,194.64,194.49,194.62,900.0
2018-12-04 13:25:00,194.49,194.49,194.04,194.05,4203.0,194.49,194.49,194.04,194.05,4203.0
2018-12-04 13:30:00,194.03,194.29,194.03,194.03,1200.0,194.03,194.29,194.03,194.03,1200.0
2018-12-04 13:35:00,193.92,193.92,193.34,193.69,2400.0,193.92,193.92,193.34,193.69,2400.0
2018-12-04 13:40:00,193.36,193.36,192.6,192.92,2100.0,193.36,193.36,192.6,192.92,2100.0
2018-12-04 13:45:00,193.17,193.46,193.17,193.39,1800.0,193.17,193.46,193.17,193.39,1800.0
2018-12-04 13:50:00,193.56,193.61,193.49,193.6,1343.0,193.56,193.61,193.49,193.6,1343.0
2018-12-04 13:55:00,193.56,193.84,193.56,193.82,700.0,193.56,193.84,193.56,193.82,700.0
2018-12-04 14:00:00,193.84,194.33,193.69,194.33,1900.0,193.84,194.33,193.69,194.33,1900.0
2018-12-04 14:05:00,194.33,194.33,194.33,194.33,200.0,194.33,194.33,194.33,194.33,200.0
2018-12-04 14:10:00,194.59,195.31,194.59,195.03,2000.0,194.59,195.31,194.59,195.03,2000.0
2018-12-04 14:15:00,195.09,195.1,194.69,195.0,2635.0,195.09,195.1,194.69,195.0,2635.0
2018-12-04 14:20:00,194.61,194.61,194.32,194.32,1000.0,194.61,194.61,194.32,194.32,1000.0
2018-12-04 14:25:00,193.94,193.94,193.94,193.94,100.0,193.94,193.94,193.94,193.94,100.0
2018-12-04 14:30:00,193.71,194.13,193.71,194.04,2272.0,193.71,194.13,193.71,194.04,2272.0
2018-12-04 14:35:00,193.94,194.58,193.72,194.04,1800.0,193.94,194.58,193.72,194.04,1800.0
2018-12-04 14:40:00,194.02,194.02,193.47,193.47,1428.0,194.02,194.02,193.47,193.47,1428.0
2018-12-04 14:45:00,193.51,195.0,193.51,194.96,5200.0,193.51,195.0,193.51,194.96,5200.0
2018-12-04 14:50:00,194.65,194.72,194.64,194.72,380.0,194.65,194.72,194.64,194.72,380.0
2018-12-04 14:55:00,194.41,194.46,193.84,193.84,1000.0,194.41,194.46,193.84,193.84,1000.0
2018-12-04 15:00:00,193.59,193.59,193.15,193.46,4900.0,193.59,193.59,193.15,193.46,4900.0
2018-12-04 15:05:00,193.21,193.45,193.15,193.21,810.0,193.21,193.45,193.15,193.21,810.0
2018-12-04 15:10:00,193.18,193.36,193.05,193.1,2400.0,193.18,193.36,193.05,193.1,2400.0
2018-12-04 15:15:00,193.1,193.5,193.1,193.34,4226.0,193.1,193.5,193.1,193.34,4226.0
2018-12-04 15:20:00,193.32,193.76,193.06,193.06,1800.0,193.32,193.76,193.06,193.06,1800.0
2018-12-04 15:25:00,193.16,193.22,192.99,192.99,700.0,193.16,193.22,192.99,192.99,700.0
2018-12-04 15:30:00,192.94,193.13,192.91,193.08,2400.0,192.94,193.13,192.91,193.08,2400.0
2018-12-04 15:35:00,193.04,193.22,192.65,192.67,2600.0,193.04,193.22,192.65,192.67,2600.0
2018-12-04 15:40:00,192.62,192.86,192.31,192.57,1814.0,192.62,192.86,192.31,192.57,1814.0
2018-12-04 15:45:00,192.31,192.66,192.31,192.58,10745.0,192.31,192.66,192.31,192.58,10745.0
2018-12-04 15:50:00,192.53,192.75,192.35,192.75,4532.0,192.53,192.75,192.35,192.75,4532.0
2018-12-04 15:55:00,192.56,192.62,192.15,192.56,10328.0,192.56,192.62,192.15,192.56,10328.0
2018-12-06 09:30:00,189.61,189.61,189.61,189.61,100.0,189.61,189.61,189.61,189.61,100.0
2018-12-06 09:35:00,189.11,191.5,187.69,191.5,14282.0,189.11,191.5,187.69,191.5,14282.0
2018-12-06 09:40:00,191.43,191.97,190.86,191.71,1325.0,191.43,191.97,190.86,191.71,1325.0
2018-12-06 09:45:00,191.72,191.72,190.78,191.01,2469.0,191.72,191.72,190.78,191.01,2469.0
2018-12-06 09:50:00,190.55,190.87,190.24,190.24,800.0,190.55,190.87,190.24,190.24,800.0
2018-12-06 09:55:00,190.24,190.24,190.24,190.24,0.0,190.24,190.24,190.24,190.24,0.0
2018-12-06 10:00:00,190.39,190.71,190.24,190.71,1700.0,190.39,190.71,190.24,190.71,1700.0
2018-12-06 10:05:00,190.71,190.97,190.48,190.97,1800.0,190.71,190.97,190.48,190.97,1800.0
2018-12-06 10:10:00,190.69,190.75,189.79,190.75,1800.0,190.69,190.75,189.79,190.75,1800.0
2018-12-06 10:15:00,191.21,191.22,191.05,191.05,986.0,191.21,191.22,191.05,191.05,986.0
2018-12-06 10:20:00,191.28,191.29,190.96,190.97,1500.0,191.28,191.29,190.96,190.97,1500.0
2018-12-06 10:25:00,191.06,191.07,190.89,190.89,200.0,191.06,191.07,190.89,190.89,200.0
2018-12-06 10:30:00,190.89,190.89,190.49,190.74,600.0,190.89,190.89,190.49,190.74,600.0
2018-12-06 10:35:00,190.55,190.8,190.45,190.45,803.0,190.55,190.8,190.45,190.45,803.0
2018-12-06 10:40:00,190.45,190.45,190.45,190.45,0.0,190.45,190.45,190.45,190.45,0.0
2018-12-06 10:45:00,190.61,190.61,189.4,189.41,1900.0,190.61,190.61,189.4,189.41,1900.0
2018-12-06 10:50:00,190.01,190.01,190.01,190.01,100.0,190.01,190.01,190.01,190.01,100.0
2018-12-06 10:55:00,189.89,189.9,188.99,188.99,1100.0,189.89,189.9,188.99,188.99,1100.0
2018-12-06 11:00:00,189.33,189.33,188.93,189.08,1900.0,189.33,189.33,188.93,189.08,1900.0
2018-12-06 11:05:00,188.98,188.98,188.83,188.98,900.0,188.98,188.98,188.83,188.98,900.0
2018-12-06 11:10:00,188.75,188.76,188.4,188.4,372.0,188.75,188.76,188.4,188.4,372.0
2018-12-06 11:15:00,188.95,188.95,188.11,188.11,2562.0,188.95,188.95,188.11,188.11,2562.0
2018-12-06 11:20:00,188.35,188.35,188.07,188.07,563.0,188.35,188.35,188.07,188.07,563.0
2018-12-06 11:25:00,187.77,187.77,187.24,187.53,900.0,187.77,187.77,187.24,187.53,900.0
2018-12-06 11:30:00,187.85,188.05,187.39,187.48,3000.0,187.85,188.05,187.39,187.48,3000.0
2018-12-06 11:35:00,188.07,188.42,187.93,188.42,400.0,188.07,188.42,187.93,188.42,400.0
2018-12-06 11:40:00,188.04,188.04,187.7,187.95,1100.0,188.04,188.04,187.7,187.95,1100.0
2018-12-06 11:45:00,187.95,187.95,187.95,187.95,0.0,187.95,187.95,187.95,187.95,0.0
2018-12-06 11:50:00,188.49,189.11,188.14,189.11,2549.0,188.49,189.11,188.14,189.11,2549.0
2018-12-06 11:55:00,189.29,189.31,189.07,189.21,1000.0,189.29,189.31,189.07,189.21,1000.0
2018-12-06 12:00:00,189.12,189.17,188.53,188.53,2900.0,189.12,189.17,188.53,188.53,2900.0
2018-12-06 12:05:00,188.4,188.4,188.39,188.39,200.0,188.4,188.4,188.39,188.39,200.0
2018-12-06 12:10:00,188.59,188.61,188.33,188.49,800.0,188.59,188.61,188.33,188.49,800.0
2018-12-06 12:15:00,188.85,189.15,188.66,188.9,9600.0,188.85,189.15,188.66,188.9,9600.0
2018-12-06 12:20:00,188.78,189.21,188.65,189.05,719.0,188.78,189.21,188.65,189.05,719.0
2018-12-06 12:25:00,189.08,189.45,189.07,189.14,900.0,189.08,189.45,189.07,189.14,900.0
2018-12-06 12:30:00,189.31,189.61,189.31,189.32,1100.0,189.31,189.61,189.31,189.32,1100.0
2018-12-06 12:35:00,189.38,189.43,189.17,189.29,1500.0,189.38,189.43,189.17,189.29,1500.0
2018-12-06 12:40:00,189.08,189.6,189.07,189.59,700.0,189.08,189.6,189.07,189.59,700.0
2018-12-06 12:45:00,189.63,189.66,189.62,189.66,200.0,189.63,189.66,189.62,189.66,200.0
2018-12-06 12:50:00,189.41,189.59,189.15,189.59,1000.0,189.41,189.59,189.15,189.59,1000.0
2018-12-06 12:55:00,189.21,189.62,189.21,189.26,1200.0,189.21,189.62,189.21,189.26,1200.0
2018-12-06 13:00:00,189.26,189.51,189.11,189.51,1451.0,189.26,189.51,189.11,189.51,1451.0
2018-12-06 13:05:00,189.39,189.43,188.93,189.15,1651.0,189.39,189.43,188.93,189.15,1651.0
2018-12-06 13:10:00,189.07,189.13,189.02,189.13,590.0,189.07,189.13,189.02,189.13,590.0
2018-12-06 13:15:00,189.08,189.32,188.83,188.83,1775.0,189.08,189.32,188.83,188.83,1775.0
2018-12-06 13:20:00,188.75,189.13,188.56,189.12,800.0,188.75,189.13,188.56,189.12,800.0
2018-12-06 13:25:00,189.06,189.06,188.98,188.99,225.0,189.06,189.06,188.98,188.99,225.0
2018-12-06 13:30:00,188.95,189.09,188.65,188.67,950.0,188.95,189.09,188.65,188.67,950.0
2018-12-06 13:35:00,188.99,189.09,188.65,188.95,1000.0,188.99,189.09,188.65,188.95,1000.0
2018-12-06 13:40:00,189.27,189.56,189.26,189.46,578.0,189.27,189.56,189.26,189.46,578.0
2018-12-06 13:45:00,189.54,189.9,189.41,189.9,900.0,189.54,189.9,189.41,189.9,900.0
2018-12-06 13:50:00,190.16,190.42,189.96,190.22,2100.0,190.16,190.42,189.96,190.22,2100.0
2018-12-06 13:55:00,189.85,189.87,189.6,189.61,700.0,189.85,189.87,189.6,189.61,700.0
2018-12-06 14:00:00,190.43,190.43,189.93,190.36,300.0,190.43,190.43,189.93,190.36,300.0
2018-12-06 14:05:00,190.2,190.2,189.78,189.98,2279.0,190.2,190.2,189.78,189.98,2279.0
2018-12-06 14:10:00,189.9,190.15,189.5,189.8,9769.0,189.9,190.15,189.5,189.8,9769.0
2018-12-06 14:15:00,189.88,189.88,189.56,189.68,400.0,189.88,189.88,189.56,189.68,400.0
2018-12-06 14:20:00,189.32,189.32,188.95,188.95,300.0,189.32,189.32,188.95,188.95,300.0
2018-12-06 14:25:00,189.43,189.58,189.11,189.34,900.0,189.43,189.58,189.11,189.34,900.0
2018-12-06 14:30:00,189.66,189.76,189.17,189.5,1400.0,189.66,189.76,189.17,189.5,1400.0
2018-12-06 14:35:00,189.26,189.26,188.71,189.08,1500.0,189.26,189.26,188.71,189.08,1500.0
2018-12-06 14:40:00,189.24,189.5,188.91,189.02,1700.0,189.24,189.5,188.91,189.02,1700.0
2018-12-06 14:45:00,188.87,188.87,188.02,188.34,1980.0,188.87,188.87,188.02,188.34,1980.0
2018-12-06 14:50:00,188.34,189.3,188.34,188.99,1534.0,188.34,189.3,188.34,188.99,1534.0
2018-12-06 14:55:00,188.99,189.27,188.73,189.07,1300.0,188.99,189.27,188.73,189.07,1300.0
2018-12-06 15:00:00,189.28,189.48,188.94,188.96,2801.0,189.28,189.48,188.94,188.96,2801.0
2018-12-06 15:05:00,188.88,188.99,188.66,188.8,1765.0,188.88,188.99,188.66,188.8,1765.0
2018-12-06 15:10:00,189.06,189.27,189.02,189.1,2140.0,189.06,189.27,189.02,189.1,2140.0
2018-12-06 15:15:00,189.08,189.33,188.93,189.33,1200.0,189.08,189.33,188.93,189.33,1200.0
2018-12-06 15:20:00,189.0,189.34,189.0,189.23,1000.0,189.0,189.34,189.0,189.23,1000.0
2018-12-06 15:25:00,189.29,189.58,189.28,189.49,2251.0,189.29,189.58,189.28,189.49,2251.0
2018-12-06 15:30:00,189.59,190.18,189.59,190.08,1400.0,189.59,190.18,189.59,190.08,1400.0
2018-12-06 15:35:00,190.11,190.15,190.03,190.09,700.0,190.11,190.15,190.03,190.09,700.0
2018-12-06 15:40:00,190.08,190.17,189.83,190.17,2297.0,190.08,190.17,189.83,190.17,2297.0
2018-12-06 15:45:00,190.25,190.43,190.17,190.42,4388.0,190.25,190.43,190.17,190.42,4388.0
2018-12-06 15:50:00,190.61,190.62,190.31,190.53,4666.0,190.61,190.62,190.31,190.53,4666.0
2018-12-06 15:55:00,190.49,190.55,190.2,190.48,7791.0,190.49,190.55,190.2,190.48,7791.0
2018-12-07 09:30:00,190.03,190.41,190.03,190.41,901.0,190.03,190.41,190.03,190.41,901.0
2018-12-07 09:35:00,190.44,190.47,190.33,190.33,1103.0,190.44,190.47,190.33,190.33,1103.0
2018-12-07 09:40:00,190.33,190.33,190.33,190.33,0.0,190.33,190.33,190.33,190.33,0.0
2018-12-07 09:45:00,190.35,190.35,190.35,190.35,200.0,190.35,190.35,190.35,190.35,200.0
2018-12-07 09:50:00,190.01,190.08,189.64,189.96,1400.0,190.01,190.08,189.64,189.96,1400.0
2018-12-07 09:55:00,190.5,190.5,190.5,190.5,100.0,190.5,190.5,190.5,190.5,100.0
2018-12-07 10:00:00,190.59,190.59,190.59,190.59,400.0,190.59,190.59,190.59,190.59,400.0
2018-12-07 10:05:00,190.32,190.49,189.85,190.05,1700.0,190.32,190.49,189.85,190.05,1700.0
2018-12-07 10:10:00,189.85,189.85,189.85,189.85,300.0,189.85,189.85,189.85,189.85,300.0
2018-12-07 10:15:00,188.64,188.93,188.26,188.55,863.0,188.64,188.93,188.26,188.55,863.0
2018-12-07 10:20:00,188.76,188.83,188.76,188.83,800.0,188.76,188.83,188.76,188.83,800.0
2018-12-07 10:25:00,188.44,188.44,187.86,187.86,200.0,188.44,188.44,187.86,187.86,200.0
2018-12-07 10:30:00,188.7,188.7,188.7,188.7,125.0,188.7,188.7,188.7,188.7,125.0
2018-12-07 10:35:00,188.93,188.93,188.71,188.71,600.0,188.93,188.93,188.71,188.71,600.0
2018-12-07 10:40:00,188.78,188.83,188.78,188.83,200.0,188.78,188.83,188.78,188.83,200.0
2018-12-07 10:45:00,189.05,189.38,189.0,189.03,1000.0,189.05,189.38,189.0,189.03,1000.0
2018-12-07 10:50:00,188.98,189.0,188.6,188.6,700.0,188.98,189.0,188.6,188.6,700.0
2018-12-07 10:55:00,189.01,189.01,189.01,189.01,100.0,189.01,189.01,189.01,189.01,100.0
2018-12-07 11:00:00,188.65,188.71,188.27,188.65,1200.0,188.65,188.71,188.27,188.65,1200.0
2018-12-07 11:05:00,188.41,188.41,187.6,187.81,1300.0,188.41,188.41,187.6,187.81,1300.0
2018-12-07 11:10:00,187.64,188.4,187.6,187.9,1602.0,187.64,188.4,187.6,187.9,1602.0
2018-12-07 11:15:00,187.88,187.88,187.57,187.69,600.0,187.88,187.88,187.57,187.69,600.0
2018-12-07 11:20:00,187.55,187.55,187.18,187.19,900.0,187.55,187.55,187.18,187.19,900.0
2018-12-07 11:25:00,187.56,187.56,187.55,187.55,200.0,187.56,187.56,187.55,187.55,200.0
2018-12-07 11:30:00,187.31,187.31,186.29,187.19,1700.0,187.31,187.31,186.29,187.19,1700.0
2018-12-07 11:35:00,186.71,187.11,186.7,186.71,600.0,186.71,187.11,186.7,186.71,600.0
2018-12-07 11:40:00,186.31,186.81,186.3,186.54,300.0,186.31,186.81,186.3,186.54,300.0
2018-12-07 11:45:00,187.0,187.3,186.79,186.8,800.0,187.0,187.3,186.79,186.8,800.0
2018-12-07 11:50:00,186.99,186.99,186.29,186.29,600.0,186.99,186.99,186.29,186.29,600.0
2018-12-07 11:55:00,186.19,186.28,185.73,185.95,1225.0,186.19,186.28,185.73,185.95,1225.0
2018-12-07 12:00:00,186.02,186.23,185.95,186.23,2200.0,186.02,186.23,185.95,186.23,2200.0
2018-12-07 12:05:00,186.24,186.24,186.24,186.24,100.0,186.24,186.24,186.24,186.24,100.0
2018-12-07 12:10:00,186.5,186.5,186.46,186.46,200.0,186.5,186.5,186.46,186.46,200.0
2018-12-07 12:15:00,186.27,186.27,185.65,185.65,900.0,186.27,186.27,185.65,185.65,900.0
2018-12-07 12:20:00,185.29,185.38,185.28,185.38,600.0,185.29,185.38,185.28,185.38,600.0
2018-12-07 12:25:00,185.28,185.48,185.23,185.41,2700.0,185.28,185.48,185.23,185.41,2700.0
2018-12-07 12:30:00,185.19,185.19,184.56,184.56,1400.0,185.19,185.19,184.56,184.56,1400.0
2018-12-07 12:35:00,184.93,185.18,184.5,185.05,1100.0,184.93,185.18,184.5,185.05,1100.0
2018-12-07 12:40:00,184.66,184.66,184.38,184.48,825.0,184.66,184.66,184.38,184.48,825.0
2018-12-07 12:45:00,184.52,184.62,184.28,184.62,300.0,184.52,184.62,184.28,184.62,300.0
2018-12-07 12:50:00,184.5,185.1,184.49,185.1,1300.0,184.5,185.1,184.49,185.1,1300.0
2018-12-07 12:55:00,185.27,185.27,185.27,185.27,100.0,185.27,185.27,185.27,185.27,100.0
2018-12-07 13:00:00,185.46,186.01,185.46,185.82,600.0,185.46,186.01,185.46,185.82,600.0
2018-12-07 13:05:00,185.6,185.61,185.44,185.44,907.0,185.6,185.61,185.44,185.44,907.0
2018-12-07 13:10:00,185.48,185.48,184.96,185.13,1030.0,185.48,185.48,184.96,185.13,1030.0
2018-12-07 13:15:00,184.86,184.86,184.85,184.85,200.0,184.86,184.86,184.85,184.85,200.0
2018-12-07 13:20:00,184.87,185.4,184.87,185.4,5866.0,184.87,185.4,184.87,185.4,5866.0
2018-12-07 13:25:00,185.25,185.25,185.25,185.25,200.0,185.25,185.25,185.25,185.25,200.0
2018-12-07 13:30:00,185.25,185.25,185.25,185.25,0.0,185.25,185.25,185.25,185.25,0.0
2018-12-07 13:35:00,185.12,185.47,184.96,185.12,1000.0,185.12,185.47,184.96,185.12,1000.0
2018-12-07 13:40:00,184.89,184.95,184.89,184.89,400.0,184.89,184.95,184.89,184.89,400.0
2018-12-07 13:45:00,184.54,185.04,184.45,184.86,2000.0,184.54,185.04,184.45,184.86,2000.0
2018-12-07 13:50:00,184.3,184.3,184.3,184.3,600.0,184.3,184.3,184.3,184.3,600.0
2018-12-07 13:55:00,184.4,184.4,184.4,184.4,290.0,184.4,184.4,184.4,184.4,290.0
2018-12-07 14:00:00,184.4,184.4,184.4,184.4,0.0,184.4,184.4,184.4,184.4,0.0
2018-12-07 14:05:00,183.84,184.1,183.8,183.9,7201.0,183.84,184.1,183.8,183.9,7201.0
2018-12-07 14:10:00,183.45,183.45,183.45,183.45,100.0,183.45,183.45,183.45,183.45,100.0
2018-12-07 14:15:00,183.83,183.83,183.83,183.83,100.0,183.83,183.83,183.83,183.83,100.0
2018-12-07 14:20:00,184.45,184.45,184.45,184.45,300.0,184.45,184.45,184.45,184.45,300.0
2018-12-07 14:25:00,183.86,184.31,183.73,184.31,775.0,183.86,184.31,183.73,184.31,775.0
2018-12-07 14:30:00,184.27,184.27,184.27,184.27,200.0,184.27,184.27,184.27,184.27,200.0
2018-12-07 14:35:00,183.99,184.03,183.21,183.4,2000.0,183.99,184.03,183.21,183.4,2000.0
2018-12-07 14:40:00,183.28,183.28,183.12,183.12,500.0,183.28,183.28,183.12,183.12,500.0
2018-12-07 14:45:00,183.01,183.01,182.52,182.87,1400.0,183.01,183.01,182.52,182.87,1400.0
2018-12-07 14:50:00,183.03,183.03,182.24,182.34,1694.0,183.03,183.03,182.24,182.34,1694.0
2018-12-07 14:55:00,182.3,182.3,182.18,182.19,300.0,182.3,182.3,182.18,182.19,300.0
2018-12-07 15:00:00,182.17,182.17,181.7,181.7,1405.0,182.17,182.17,181.7,181.7,1405.0
2018-12-07 15:05:00,181.76,182.08,181.5,181.92,2291.0,181.76,182.08,181.5,181.92,2291.0
2018-12-07 15:10:00,182.19,182.26,182.08,182.1,1600.0,182.19,182.26,182.08,182.1,1600.0
2018-12-07 15:15:00,181.96,182.12,181.7,181.85,2200.0,181.96,182.12,181.7,181.85,2200.0
2018-12-07 15:20:00,181.85,182.04,181.75,181.84,1600.0,181.85,182.04,181.75,181.84,1600.0
2018-12-07 15:25:00,181.71,181.86,181.48,181.85,3700.0,181.71,181.86,181.48,181.85,3700.0
2018-12-07 15:30:00,182.02,182.75,181.94,182.62,2800.0,182.02,182.75,181.94,182.62,2800.0
2018-12-07 15:35:00,182.82,183.26,182.6,182.6,5676.0,182.82,183.26,182.6,182.6,5676.0
2018-12-07 15:40:00,182.45,182.76,182.28,182.75,3080.0,182.45,182.76,182.28,182.75,3080.0
2018-12-07 15:45:00,182.89,182.89,182.4,182.43,14406.0,182.89,182.89,182.4,182.43,14406.0
2018-12-07 15:50:00,182.44,182.81,182.41,182.54,9742.0,182.44,182.81,182.41,182.54,9742.0
2018-12-07 15:55:00,182.59,182.85,182.21,182.41,16005.0,182.59,182.85,182.21,182.41,16005.0
2018-12-10 09:30:00,182.31,182.31,182.31,182.31,940.0,182.31,182.31,182.31,182.31,940.0
2018-12-10 09:35:00,182.31,182.31,182.31,182.31,0.0,182.31,182.31,182.31,182.31,0.0
2018-12-10 09:40:00,183.87,184.43,183.15,184.01,2675.0,183.87,184.43,183.15,184.01,2675.0
2018-12-10 09:45:00,184.14,184.62,184.06,184.62,1642.0,184.14,184.62,184.06,184.62,1642.0
2018-12-10 09:50:00,184.08,184.08,183.19,183.19,1600.0,184.08,184.08,183.19,183.19,1600.0
2018-12-10 09:55:00,183.44,183.7,183.28,183.28,1200.0,183.44,183.7,183.28,183.28,1200.0
2018-12-10 10:00:00,183.28,183.28,182.99,183.0,300.0,183.28,183.28,182.99,183.0,300.0
2018-12-10 10:05:00,183.55,183.69,183.01,183.01,2468.0,183.55,183.69,183.01,183.01,2468.0
2018-12-10 10:10:00,182.92,183.32,182.7,183.32,2700.0,182.92,183.32,182.7,183.32,2700.0
2018-12-10 10:15:00,183.14,183.36,182.81,183.24,99323.0,183.14,183.36,182.81,183.24,99323.0
2018-12-10 10:20:00,183.24,183.76,183.13,183.43,2100.0,183.24,183.76,183.13,183.43,2100.0
2018-12-10 10:25:00,182.85,183.24,182.36,182.53,21504.0,182.85,183.24,182.36,182.53,21504.0
2018-12-10 10:30:00,182.53,183.68,182.53,182.81,3037.0,182.53,183.68,182.53,182.81,3037.0
2018-12-10 10:35:00,182.81,183.0,182.81,182.94,607.0,182.81,183.0,182.81,182.94,607.0
2018-12-10 10:40:00,182.93,182.93,182.18,182.18,2100.0,182.93,182.93,182.18,182.18,2100.0
2018-12-10 10:45:00,182.04,182.91,182.04,182.91,7500.0,182.04,182.91,182.04,182.91,7500.0
2018-12-10 10:50:00,183.04,183.04,182.87,182.99,800.0,183.04,183.04,182.87,182.99,800.0
2018-12-10 10:55:00,182.62,183.14,182.61,183.14,3900.0,182.62,183.14,182.61,183.14,3900.0
2018-12-10 11:00:00,182.55,182.83,181.93,181.98,3608.0,182.55,182.83,181.93,181.98,3608.0
2018-12-10 11:05:00,182.09,182.43,181.38,182.43,27101.0,182.09,182.43,181.38,182.43,27101.0
2018-12-10 11:10:00,182.42,182.65,182.11,182.65,7508.0,182.42,182.65,182.11,182.65,7508.0
2018-12-10 11:15:00,182.48,182.82,182.48,182.57,7200.0,182.48,182.82,182.48,182.57,7200.0
2018-12-10 11:20:00,182.62,182.82,182.32,182.47,6761.0,182.62,182.82,182.32,182.47,6761.0
2018-12-10 11:25:00,182.38,182.94,182.38,182.94,1300.0,182.38,182.94,182.38,182.94,1300.0
2018-12-10 11:30:00,182.79,183.15,182.79,183.15,600.0,182.79,183.15,182.79,183.15,600.0
2018-12-10 11:35:00,183.23,183.86,183.15,183.8,2300.0,183.23,183.86,183.15,183.8,2300.0
2018-12-10 11:40:00,183.67,184.07,183.34,183.96,4199.0,183.67,184.07,183.34,183.96,4199.0
2018-12-10 11:45:00,184.09,184.16,183.78,183.78,1700.0,184.09,184.16,183.78,183.78,1700.0
2018-12-10 11:50:00,183.87,184.05,183.86,183.86,400.0,183.87,184.05,183.86,183.86,400.0
2018-12-10 11:55:00,183.4,183.42,183.25,183.25,400.0,183.4,183.42,183.25,183.25,400.0
2018-12-10 12:00:00,183.06,183.06,182.43,182.44,1155.0,183.06,183.06,182.43,182.44,1155.0
2018-12-10 12:05:00,182.73,182.88,182.73,182.77,500.0,182.73,182.88,182.73,182.77,500.0
2018-12-10 12:10:00,182.77,183.19,182.65,183.04,800.0,182.77,183.19,182.65,183.04,800.0
2018-12-10 12:15:00,183.23,183.23,182.6,182.6,600.0,183.23,183.23,182.6,182.6,600.0
2018-12-10 12:20:00,182.36,182.58,182.02,182.46,1600.0,182.36,182.58,182.02,182.46,1600.0
2018-12-10 12:25:00,182.45,182.5,182.43,182.43,1000.0,182.45,182.5,182.43,182.43,1000.0
2018-12-10 12:30:00,182.43,182.43,182.43,182.43,0.0,182.43,182.43,182.43,182.43,0.0
2018-12-10 12:35:00,183.01,184.15,183.01,183.73,902.0,183.01,184.15,183.01,183.73,902.0
2018-12-10 12:40:00,183.77,184.09,183.76,184.09,1100.0,183.77,184.09,183.76,184.09,1100.0
2018-12-10 12:45:00,184.35,184.73,184.07,184.44,1400.0,184.35,184.73,184.07,184.44,1400.0
2018-12-10 12:50:00,184.49,184.75,184.48,184.68,1500.0,184.49,184.75,184.48,184.68,1500.0
2018-12-10 12:55:00,184.47,184.47,184.29,184.32,900.0,184.47,184.47,184.29,184.32,900.0
2018-12-10 13:00:00,184.59,184.94,184.55,184.55,2000.0,184.59,184.94,184.55,184.55,2000.0
2018-12-10 13:05:00,184.36,184.47,184.36,184.46,800.0,184.36,184.47,184.36,184.46,800.0
2018-12-10 13:10:00,184.23,184.44,184.23,184.44,300.0,184.23,184.44,184.23,184.44,300.0
2018-12-10 13:15:00,184.44,184.44,184.44,184.44,0.0,184.44,184.44,184.44,184.44,0.0
2018-12-10 13:20:00,184.7,184.7,184.1,184.24,1500.0,184.7,184.7,184.1,184.24,1500.0
2018-12-10 13:25:00,184.16,184.2,184.09,184.09,400.0,184.16,184.2,184.09,184.09,400.0
2018-12-10 13:30:00,184.1,184.68,183.86,184.68,2180.0,184.1,184.68,183.86,184.68,2180.0
2018-12-10 13:35:00,184.86,184.98,184.86,184.98,202.0,184.86,184.98,184.86,184.98,202.0
2018-12-10 13:40:00,184.75,184.75,184.51,184.51,400.0,184.75,184.75,184.51,184.51,400.0
2018-12-10 13:45:00,184.68,184.68,184.4,184.4,200.0,184.68,184.68,184.4,184.4,200.0
2018-12-10 13:50:00,184.59,184.96,184.58,184.65,1400.0,184.59,184.96,184.58,184.65,1400.0
2018-12-10 13:55:00,184.84,184.85,184.84,184.84,200.0,184.84,184.85,184.84,184.84,200.0
2018-12-10 14:00:00,184.62,184.63,184.43,184.43,800.0,184.62,184.63,184.43,184.43,800.0
2018-12-10 14:05:00,184.46,185.04,184.46,184.79,1334.0,184.46,185.04,184.46,184.79,1334.0
2018-12-10 14:10:00,185.0,185.0,184.6,184.6,908.0,185.0,185.0,184.6,184.6,908.0
2018-12-10 14:15:00,184.44,184.47,184.26,184.26,1431.0,184.44,184.47,184.26,184.26,1431.0
2018-12-10 14:20:00,184.41,184.69,184.4,184.69,604.0,184.41,184.69,184.4,184.69,604.0
2018-12-10 14:25:00,184.3,185.05,184.3,184.89,1199.0,184.3,185.05,184.3,184.89,1199.0
2018-12-10 14:30:00,184.89,185.16,184.83,185.16,700.0,184.89,185.16,184.83,185.16,700.0
2018-12-10 14:35:00,184.96,185.33,184.96,185.33,800.0,184.96,185.33,184.96,185.33,800.0
2018-12-10 14:40:00,185.32,185.44,185.32,185.44,200.0,185.32,185.44,185.32,185.44,200.0
2018-12-10 14:45:00,185.03,185.05,184.82,184.82,800.0,185.03,185.05,184.82,184.82,800.0
2018-12-10 14:50:00,185.09,185.28,185.09,185.25,1100.0,185.09,185.28,185.09,185.25,1100.0
2018-12-10 14:55:00,185.38,185.77,185.38,185.5,700.0,185.38,185.77,185.38,185.5,700.0
2018-12-10 15:00:00,184.85,185.1,184.64,184.83,1100.0,184.85,185.1,184.64,184.83,1100.0
2018-12-10 15:05:00,184.83,185.07,184.64,185.07,900.0,184.83,185.07,184.64,185.07,900.0
2018-12-10 15:10:00,185.07,185.1,184.83,184.86,1100.0,185.07,185.1,184.83,184.86,1100.0
2018-12-10 15:15:00,184.5,184.7,184.5,184.54,1100.0,184.5,184.7,184.5,184.54,1100.0
2018-12-10 15:20:00,184.53,184.82,184.52,184.68,550.0,184.53,184.82,184.52,184.68,550.0
2018-12-10 15:25:00,184.59,184.8,184.59,184.79,700.0,184.59,184.8,184.59,184.79,700.0
2018-12-10 15:30:00,184.88,185.52,184.88,185.52,2372.0,184.88,185.52,184.88,185.52,2372.0
2018-12-10 15:35:00,185.59,185.67,185.59,185.64,1100.0,185.59,185.67,185.59,185.64,1100.0
2018-12-10 15:40:00,185.52,185.52,185.3,185.31,800.0,185.52,185.52,185.3,185.31,800.0
2018-12-10 15:45:00,185.23,185.24,184.72,184.83,9881.0,185.23,185.24,184.72,184.83,9881.0
2018-12-10 15:50:00,184.83,184.98,184.77,184.92,4311.0,184.83,184.98,184.77,184.92,4311.0
2018-12-10 15:55:00,184.84,185.29,184.71,185.05,20904.0,184.84,185.29,184.71,185.05,20904.0
2018-12-11 09:35:00,188.09,188.09,188.09,188.09,1481.0,188.09,188.09,188.09,188.09,1481.0
2018-12-11 09:40:00,186.67,187.92,186.66,187.77,2310.0,186.67,187.92,186.66,187.77,2310.0
2018-12-11 09:45:00,187.66,188.05,187.66,188.05,1000.0,187.66,188.05,187.66,188.05,1000.0
2018-12-11 09:50:00,188.05,188.05,188.05,188.05,0.0,188.05,188.05,188.05,188.05,0.0
2018-12-11 09:55:00,188.87,188.87,188.46,188.61,1650.0,188.87,188.87,188.46,188.61,1650.0
2018-12-11 10:00:00,188.46,188.46,188.46,188.46,100.0,188.46,188.46,188.46,188.46,100.0
2018-12-11 10:05:00,188.51,188.59,188.4,188.58,1160.0,188.51,188.59,188.4,188.58,1160.0
2018-12-11 10:10:00,188.25,188.25,187.25,187.25,3102.0,188.25,188.25,187.25,187.25,3102.0
2018-12-11 10:15:00,187.25,187.25,187.25,187.25,0.0,187.25,187.25,187.25,187.25,0.0
2018-12-11 10:20:00,187.92,188.51,187.75,188.51,8200.0,187.92,188.51,187.75,188.51,8200.0
2018-12-11 10:25:00,188.72,188.72,188.71,188.72,200.0,188.72,188.72,188.71,188.72,200.0
2018-12-11 10:30:00,188.91,189.0,188.62,188.62,1214.0,188.91,189.0,188.62,188.62,1214.0
2018-12-11 10:35:00,188.47,188.55,187.69,188.51,5501.0,188.47,188.55,187.69,188.51,5501.0
2018-12-11 10:40:00,188.42,188.42,188.36,188.37,600.0,188.42,188.42,188.36,188.37,600.0
2018-12-11 10:45:00,188.42,188.42,188.27,188.27,300.0,188.42,188.42,188.27,188.27,300.0
2018-12-11 10:50:00,188.15,188.15,187.93,188.06,1900.0,188.15,188.15,187.93,188.06,1900.0
2018-12-11 10:55:00,188.1,188.15,187.8,188.02,3986.0,188.1,188.15,187.8,188.02,3986.0
2018-12-11 11:00:00,187.91,188.33,187.9,188.33,1900.0,187.91,188.33,187.9,188.33,1900.0
2018-12-11 11:05:00,188.23,188.51,188.22,188.5,1192.0,188.23,188.51,188.22,188.5,1192.0
2018-12-11 11:10:00,188.49,188.49,188.21,188.21,300.0,188.49,188.49,188.21,188.21,300.0
2018-12-11 11:15:00,187.86,187.86,187.54,187.55,3020.0,187.86,187.86,187.54,187.55,3020.0
2018-12-11 11:20:00,187.89,187.92,187.62,187.65,1200.0,187.89,187.92,187.62,187.65,1200.0
2018-12-11 11:25:00,187.89,187.9,187.67,187.7,800.0,187.89,187.9,187.67,187.7,800.0
2018-12-11 11:30:00,187.53,187.53,186.31,186.74,2000.0,187.53,187.53,186.31,186.74,2000.0
2018-12-11 11:35:00,186.73,187.09,186.73,187.09,819.0,186.73,187.09,186.73,187.09,819.0
2018-12-11 11:40:00,187.21,187.28,186.93,187.28,3603.0,187.21,187.28,186.93,187.28,3603.0
2018-12-11 11:45:00,187.28,187.28,187.28,187.28,0.0,187.28,187.28,187.28,187.28,0.0
2018-12-11 11:50:00,187.59,187.94,187.38,187.38,1450.0,187.59,187.94,187.38,187.38,1450.0
2018-12-11 11:55:00,187.97,187.97,187.97,187.97,100.0,187.97,187.97,187.97,187.97,100.0
2018-12-11 12:00:00,187.96,187.96,187.5,187.56,1785.0,187.96,187.96,187.5,187.56,1785.0
2018-12-11 12:05:00,187.56,187.56,187.24,187.24,1400.0,187.56,187.56,187.24,187.24,1400.0
2018-12-11 12:10:00,187.01,187.01,186.11,186.11,13350.0,187.01,187.01,186.11,186.11,13350.0
2018-12-11 12:15:00,186.13,186.13,186.13,186.13,100.0,186.13,186.13,186.13,186.13,100.0
2018-12-11 12:20:00,186.74,187.15,186.74,186.96,500.0,186.74,187.15,186.74,186.96,500.0
2018-12-11 12:25:00,186.95,187.24,186.74,186.84,9512.0,186.95,187.24,186.74,186.84,9512.0
2018-12-11 12:30:00,186.84,187.13,186.55,186.55,1400.0,186.84,187.13,186.55,186.55,1400.0
2018-12-11 12:35:00,186.87,187.07,186.68,186.68,1100.0,186.87,187.07,186.68,186.68,1100.0
2018-12-11 12:40:00,186.5,186.94,186.23,186.9,2172.0,186.5,186.94,186.23,186.9,2172.0
2018-12-11 12:45:00,186.96,187.02,186.6,186.68,3308.0,186.96,187.02,186.6,186.68,3308.0
2018-12-11 12:50:00,186.75,186.9,186.55,186.55,2900.0,186.75,186.9,186.55,186.55,2900.0
2018-12-11 12:55:00,186.67,186.67,186.23,186.24,1007.0,186.67,186.67,186.23,186.24,1007.0
2018-12-11 13:00:00,186.35,186.41,186.35,186.41,200.0,186.35,186.41,186.35,186.41,200.0
2018-12-11 13:05:00,186.41,186.41,185.9,185.9,400.0,186.41,186.41,185.9,185.9,400.0
2018-12-11 13:10:00,185.9,185.9,185.9,185.9,0.0,185.9,185.9,185.9,185.9,0.0
2018-12-11 13:15:00,185.8,185.99,185.45,185.92,2771.0,185.8,185.99,185.45,185.92,2771.0
2018-12-11 13:20:00,185.65,186.17,185.6,185.73,2300.0,185.65,186.17,185.6,185.73,2300.0
2018-12-11 13:25:00,185.91,185.92,185.52,185.85,1100.0,185.91,185.92,185.52,185.85,1100.0
2018-12-11 13:30:00,185.64,185.64,185.44,185.44,1640.0,185.64,185.64,185.44,185.44,1640.0
2018-12-11 13:35:00,185.41,185.69,185.41,185.55,2040.0,185.41,185.69,185.41,185.55,2040.0
2018-12-11 13:40:00,185.45,185.45,184.28,184.28,2981.0,185.45,185.45,184.28,184.28,2981.0
2018-12-11 13:45:00,184.12,184.22,184.06,184.21,2189.0,184.12,184.22,184.06,184.21,2189.0
2018-12-11 13:50:00,184.02,184.3,183.78,183.78,1091.0,184.02,184.3,183.78,183.78,1091.0
2018-12-11 13:55:00,183.94,184.06,183.93,184.01,475.0,183.94,184.06,183.93,184.01,475.0
2018-12-11 14:00:00,184.36,184.51,184.36,184.46,1245.0,184.36,184.51,184.36,184.46,1245.0
2018-12-11 14:05:00,184.43,184.76,184.4,184.4,992.0,184.43,184.76,184.4,184.4,992.0
2018-12-11 14:10:00,184.31,184.67,184.31,184.58,1110.0,184.31,184.67,184.31,184.58,1110.0
2018-12-11 14:15:00,184.51,184.94,184.3,184.83,2500.0,184.51,184.94,184.3,184.83,2500.0
2018-12-11 14:20:00,184.77,184.77,184.76,184.77,100.0,184.77,184.77,184.76,184.77,100.0
2018-12-11 14:25:00,184.85,185.64,184.85,185.62,1500.0,184.85,185.64,184.85,185.62,1500.0
2018-12-11 14:30:00,185.62,185.93,185.62,185.77,1200.0,185.62,185.93,185.62,185.77,1200.0
2018-12-11 14:35:00,185.66,185.66,185.23,185.28,1900.0,185.66,185.66,185.23,185.28,1900.0
2018-12-11 14:40:00,185.7,185.7,185.7,185.7,200.0,185.7,185.7,185.7,185.7,200.0
2018-12-11 14:45:00,186.1,186.27,185.81,186.03,850.0,186.1,186.27,185.81,186.03,850.0
2018-12-11 14:50:00,186.17,186.17,186.1,186.13,500.0,186.17,186.17,186.1,186.13,500.0
2018-12-11 14:55:00,186.13,186.14,185.83,185.93,1840.0,186.13,186.14,185.83,185.93,1840.0
2018-12-11 15:00:00,186.09,186.09,185.51,185.78,1100.0,186.09,186.09,185.51,185.78,1100.0
2018-12-11 15:05:00,185.83,185.95,185.45,185.95,1730.0,185.83,185.95,185.45,185.95,1730.0
2018-12-11 15:10:00,186.24,186.75,186.24,186.6,10019.0,186.24,186.75,186.24,186.6,10019.0
2018-12-11 15:15:00,186.34,186.35,186.2,186.31,1100.0,186.34,186.35,186.2,186.31,1100.0
2018-12-11 15:20:00,186.24,186.37,186.23,186.33,1468.0,186.24,186.37,186.23,186.33,1468.0
2018-12-11 15:25:00,186.18,186.5,186.18,186.34,1937.0,186.18,186.5,186.18,186.34,1937.0
2018-12-11 15:30:00,186.31,186.6,186.27,186.6,2741.0,186.31,186.6,186.27,186.6,2741.0
2018-12-11 15:35:00,186.26,186.35,185.96,185.96,12100.0,186.26,186.35,185.96,185.96,12100.0
2018-12-11 15:40:00,185.97,186.07,185.81,185.93,3100.0,185.97,186.07,185.81,185.93,3100.0
2018-12-11 15:45:00,185.68,185.85,185.54,185.78,5427.0,185.68,185.85,185.54,185.78,5427.0
2018-12-11 15:50:00,185.67,186.02,185.6,185.84,3905.0,185.67,186.02,185.6,185.84,3905.0
2018-12-11 15:55:00,185.8,185.81,185.55,185.55,11882.0,185.8,185.81,185.55,185.55,11882.0
2018-12-12 09:30:00,188.23,189.81,185.26,187.87,3547.0,188.23,189.81,185.26,187.87,3547.0
2018-12-12 09:35:00,187.87,187.87,187.86,187.87,155.0,187.87,187.87,187.86,187.87,155.0
2018-12-12 09:40:00,189.21,189.23,188.83,189.23,803.0,189.21,189.23,188.83,189.23,803.0
2018-12-12 09:45:00,189.24,189.24,187.52,188.99,2738.0,189.24,189.24,187.52,188.99,2738.0
2018-12-12 09:50:00,189.01,189.35,189.0,189.35,275.0,189.01,189.35,189.0,189.35,275.0
2018-12-12 09:55:00,189.21,189.47,189.2,189.47,303.0,189.21,189.47,189.2,189.47,303.0
2018-12-12 10:00:00,189.04,189.73,188.62,188.98,5362.0,189.04,189.73,188.62,188.98,5362.0
2018-12-12 10:05:00,189.6,189.87,189.06,189.86,2349.0,189.6,189.87,189.06,189.86,2349.0
2018-12-12 10:10:00,189.64,189.64,189.64,189.64,100.0,189.64,189.64,189.64,189.64,100.0
2018-12-12 10:15:00,189.64,189.64,189.32,189.34,2855.0,189.64,189.64,189.32,189.34,2855.0
2018-12-12 10:20:00,189.45,189.45,189.11,189.25,1650.0,189.45,189.45,189.11,189.25,1650.0
2018-12-12 10:25:00,189.05,189.35,188.93,188.93,1870.0,189.05,189.35,188.93,188.93,1870.0
2018-12-12 10:30:00,189.15,189.47,188.98,189.25,830.0,189.15,189.47,188.98,189.25,830.0
2018-12-12 10:35:00,189.25,189.6,189.25,189.38,3600.0,189.25,189.6,189.25,189.38,3600.0
2018-12-12 10:40:00,189.3,189.32,189.3,189.3,300.0,189.3,189.32,189.3,189.3,300.0
2018-12-12 10:45:00,189.26,189.45,189.26,189.45,300.0,189.26,189.45,189.26,189.45,300.0
2018-12-12 10:50:00,189.3,189.5,189.17,189.35,4065.0,189.3,189.5,189.17,189.35,4065.0
2018-12-12 10:55:00,189.49,189.79,189.48,189.76,2694.0,189.49,189.79,189.48,189.76,2694.0
2018-12-12 11:00:00,189.66,189.76,189.46,189.76,1101.0,189.66,189.76,189.46,189.76,1101.0
2018-12-12 11:05:00,189.79,189.79,189.79,189.79,500.0,189.79,189.79,189.79,189.79,500.0
2018-12-12 11:10:00,189.67,189.91,189.67,189.91,200.0,189.67,189.91,189.67,189.91,200.0
2018-12-12 11:15:00,190.0,190.67,190.0,190.67,2332.0,190.0,190.67,190.0,190.67,2332.0
2018-12-12 11:20:00,190.52,190.62,190.5,190.61,600.0,190.52,190.62,190.5,190.61,600.0
2018-12-12 11:25:00,190.72,190.72,190.52,190.6,300.0,190.72,190.72,190.52,190.6,300.0
2018-12-12 11:30:00,190.65,190.75,190.29,190.46,8089.0,190.65,190.75,190.29,190.46,8089.0
2018-12-12 11:35:00,190.33,190.57,190.14,190.5,2850.0,190.33,190.57,190.14,190.5,2850.0
2018-12-12 11:40:00,190.65,190.65,190.65,190.65,268.0,190.65,190.65,190.65,190.65,268.0
2018-12-12 11:45:00,190.64,191.31,190.64,191.31,813.0,190.64,191.31,190.64,191.31,813.0
2018-12-12 11:50:00,191.29,191.31,191.29,191.31,500.0,191.29,191.31,191.29,191.31,500.0
2018-12-12 11:55:00,190.88,190.88,190.65,190.84,1400.0,190.88,190.88,190.65,190.84,1400.0
2018-12-12 12:00:00,190.99,191.26,190.98,191.24,331.0,190.99,191.26,190.98,191.24,331.0
2018-12-12 12:05:00,190.7,190.7,190.61,190.69,600.0,190.7,190.7,190.61,190.69,600.0
2018-12-12 12:10:00,190.72,190.91,190.72,190.91,600.0,190.72,190.91,190.72,190.91,600.0
2018-12-12 12:15:00,190.81,190.81,190.35,190.35,600.0,190.81,190.81,190.35,190.35,600.0
2018-12-12 12:20:00,190.34,190.36,190.0,190.16,2584.0,190.34,190.36,190.0,190.16,2584.0
2018-12-12 12:25:00,190.16,190.16,189.89,190.12,500.0,190.16,190.16,189.89,190.12,500.0
2018-12-12 12:30:00,190.12,190.12,190.12,190.12,0.0,190.12,190.12,190.12,190.12,0.0
2018-12-12 12:35:00,190.23,190.23,189.88,189.99,1600.0,190.23,190.23,189.88,189.99,1600.0
2018-12-12 12:40:00,190.06,190.31,189.89,190.19,1569.0,190.06,190.31,189.89,190.19,1569.0
2018-12-12 12:45:00,190.03,190.36,189.9,190.35,2365.0,190.03,190.36,189.9,190.35,2365.0
2018-12-12 12:50:00,190.34,190.35,190.32,190.32,400.0,190.34,190.35,190.32,190.32,400.0
2018-12-12 12:55:00,190.48,190.67,190.29,190.56,2812.0,190.48,190.67,190.29,190.56,2812.0
2018-12-12 13:00:00,190.47,190.58,190.09,190.26,1003.0,190.47,190.58,190.09,190.26,1003.0
2018-12-12 13:05:00,190.3,190.45,190.12,190.45,1700.0,190.3,190.45,190.12,190.45,1700.0
2018-12-12 13:10:00,190.5,190.5,190.5,190.5,100.0,190.5,190.5,190.5,190.5,100.0
2018-12-12 13:15:00,190.47,190.56,190.25,190.41,3194.0,190.47,190.56,190.25,190.41,3194.0
2018-12-12 13:20:00,190.42,190.45,189.99,190.15,4032.0,190.42,190.45,189.99,190.15,4032.0
2018-12-12 13:25:00,190.1,190.35,190.02,190.19,2825.0,190.1,190.35,190.02,190.19,2825.0
2018-12-12 13:30:00,190.15,190.3,190.01,190.01,1500.0,190.15,190.3,190.01,190.01,1500.0
2018-12-12 13:35:00,190.01,190.16,190.01,190.06,1900.0,190.01,190.16,190.01,190.06,1900.0
2018-12-12 13:40:00,190.0,190.05,189.86,190.05,1300.0,190.0,190.05,189.86,190.05,1300.0
2018-12-12 13:45:00,190.2,190.3,189.95,190.17,1900.0,190.2,190.3,189.95,190.17,1900.0
2018-12-12 13:50:00,190.31,190.32,189.88,189.91,3503.0,190.31,190.32,189.88,189.91,3503.0
2018-12-12 13:55:00,189.86,190.2,189.77,190.2,1600.0,189.86,190.2,189.77,190.2,1600.0
2018-12-12 14:00:00,190.2,190.2,189.83,189.83,2600.0,190.2,190.2,189.83,189.83,2600.0
2018-12-12 14:05:00,189.95,190.23,189.87,189.9,4405.0,189.95,190.23,189.87,189.9,4405.0
2018-12-12 14:10:00,189.99,189.99,189.6,189.75,2419.0,189.99,189.99,189.6,189.75,2419.0
2018-12-12 14:15:00,189.54,190.0,189.5,189.97,5462.0,189.54,190.0,189.5,189.97,5462.0
2018-12-12 14:20:00,190.07,190.09,189.82,189.82,3400.0,190.07,190.09,189.82,189.82,3400.0
2018-12-12 14:25:00,190.01,190.01,189.52,189.59,2800.0,190.01,190.01,189.52,189.59,2800.0
2018-12-12 14:30:00,189.52,189.52,189.04,189.4,2400.0,189.52,189.52,189.04,189.4,2400.0
2018-12-12 14:35:00,189.5,189.67,189.26,189.67,4469.0,189.5,189.67,189.26,189.67,4469.0
2018-12-12 14:40:00,189.71,189.71,189.05,189.49,2800.0,189.71,189.71,189.05,189.49,2800.0
2018-12-12 14:45:00,189.48,189.48,189.09,189.29,2300.0,189.48,189.48,189.09,189.29,2300.0
2018-12-12 14:50:00,189.28,189.64,189.27,189.58,3600.0,189.28,189.64,189.27,189.58,3600.0
2018-12-12 14:55:00,189.62,190.04,189.62,190.04,1000.0,189.62,190.04,189.62,190.04,1000.0
2018-12-12 15:00:00,189.79,189.86,189.58,189.64,3400.0,189.79,189.86,189.58,189.64,3400.0
2018-12-12 15:05:00,189.55,189.77,189.39,189.69,6547.0,189.55,189.77,189.39,189.69,6547.0
2018-12-12 15:10:00,189.83,189.95,189.8,189.91,1000.0,189.83,189.95,189.8,189.91,1000.0
2018-12-12 15:15:00,189.74,189.78,189.36,189.51,1645.0,189.74,189.78,189.36,189.51,1645.0
2018-12-12 15:20:00,189.35,189.37,188.91,189.12,4007.0,189.35,189.37,188.91,189.12,4007.0
2018-12-12 15:25:00,189.19,189.36,189.07,189.07,2200.0,189.19,189.36,189.07,189.07,2200.0
2018-12-12 15:30:00,189.08,189.58,189.08,189.5,1720.0,189.08,189.58,189.08,189.5,1720.0
2018-12-12 15:35:00,189.9,190.06,189.73,190.06,3400.0,189.9,190.06,189.73,190.06,3400.0
2018-12-12 15:40:00,190.15,190.23,189.98,190.03,1600.0,190.15,190.23,189.98,190.03,1600.0
2018-12-12 15:45:00,190.06,190.06,189.55,189.68,3551.0,190.06,190.06,189.55,189.68,3551.0
2018-12-12 15:50:00,189.72,189.78,189.53,189.62,3196.0,189.72,189.78,189.53,189.62,3196.0
2018-12-12 15:55:00,189.62,189.68,189.08,189.26,15805.0,189.62,189.68,189.08,189.26,15805.0
2018-12-13 09:30:00,189.99,190.84,189.23,189.23,3484.0,189.99,190.84,189.23,189.23,3484.0
2018-12-13 09:35:00,189.44,189.45,189.44,189.44,400.0,189.44,189.45,189.44,189.44,400.0
2018-12-13 09:40:00,190.14,190.92,190.06,190.54,5910.0,190.14,190.92,190.06,190.54,5910.0
2018-12-13 09:45:00,190.38,190.52,189.63,190.1,24126.0,190.38,190.52,189.63,190.1,24126.0
2018-12-13 09:50:00,189.82,189.82,189.14,189.37,1300.0,189.82,189.82,189.14,189.37,1300.0
2018-12-13 09:55:00,189.06,190.41,188.82,190.41,5600.0,189.06,190.41,188.82,190.41,5600.0
2018-12-13 10:00:00,190.06,190.39,189.98,190.2,4739.0,190.06,190.39,189.98,190.2,4739.0
2018-12-13 10:05:00,190.31,190.67,190.31,190.45,5815.0,190.31,190.67,190.31,190.45,5815.0
2018-12-13 10:10:00,190.6,191.47,190.29,191.47,2001.0,190.6,191.47,190.29,191.47,2001.0
2018-12-13 10:15:00,191.07,191.55,190.63,191.23,3823.0,191.07,191.55,190.63,191.23,3823.0
2018-12-13 10:20:00,191.51,191.51,191.25,191.26,242.0,191.51,191.51,191.25,191.26,242.0
2018-12-13 10:25:00,191.51,191.56,190.69,190.74,4700.0,191.51,191.56,190.69,190.74,4700.0
2018-12-13 10:30:00,190.67,190.81,190.61,190.8,1000.0,190.67,190.81,190.61,190.8,1000.0
2018-12-13 10:35:00,190.78,190.78,190.12,190.25,3789.0,190.78,190.78,190.12,190.25,3789.0
2018-12-13 10:40:00,190.1,190.27,190.0,190.27,1100.0,190.1,190.27,190.0,190.27,1100.0
2018-12-13 10:45:00,190.27,190.52,190.18,190.28,3154.0,190.27,190.52,190.18,190.28,3154.0
2018-12-13 10:50:00,190.06,190.06,189.47,189.97,4650.0,190.06,190.06,189.47,189.97,4650.0
2018-12-13 10:55:00,190.03,190.47,189.99,190.47,4263.0,190.03,190.47,189.99,190.47,4263.0
2018-12-13 11:00:00,190.48,190.59,190.05,190.52,4538.0,190.48,190.59,190.05,190.52,4538.0
2018-12-13 11:05:00,190.52,190.78,190.47,190.47,1861.0,190.52,190.78,190.47,190.47,1861.0
2018-12-13 11:10:00,190.62,190.89,190.62,190.89,688.0,190.62,190.89,190.62,190.89,688.0
2018-12-13 11:15:00,190.5,190.88,190.42,190.65,1500.0,190.5,190.88,190.42,190.65,1500.0
2018-12-13 11:20:00,190.62,190.75,190.46,190.46,1519.0,190.62,190.75,190.46,190.46,1519.0
2018-12-13 11:25:00,190.66,190.94,190.66,190.94,406.0,190.66,190.94,190.66,190.94,406.0
2018-12-13 11:30:00,190.54,191.0,190.54,190.91,5300.0,190.54,191.0,190.54,190.91,5300.0
2018-12-13 11:35:00,190.92,191.32,190.88,191.0,3074.0,190.92,191.32,190.88,191.0,3074.0
2018-12-13 11:40:00,190.99,191.98,190.79,191.85,3500.0,190.99,191.98,190.79,191.85,3500.0
2018-12-13 11:45:00,191.72,191.94,191.59,191.7,2592.0,191.72,191.94,191.59,191.7,2592.0
2018-12-13 11:50:00,191.53,191.56,191.15,191.15,1500.0,191.53,191.56,191.15,191.15,1500.0
2018-12-13 11:55:00,191.3,191.83,191.28,191.28,2200.0,191.3,191.83,191.28,191.28,2200.0
2018-12-13 12:00:00,191.15,191.15,190.48,190.84,1000.0,191.15,191.15,190.48,190.84,1000.0
2018-12-13 12:05:00,190.84,190.84,190.84,190.84,0.0,190.84,190.84,190.84,190.84,0.0
2018-12-13 12:10:00,190.74,190.85,190.53,190.77,3002.0,190.74,190.85,190.53,190.77,3002.0
2018-12-13 12:15:00,190.61,190.9,190.44,190.83,3014.0,190.61,190.9,190.44,190.83,3014.0
2018-12-13 12:20:00,190.92,190.95,190.61,190.63,1600.0,190.92,190.95,190.61,190.63,1600.0
2018-12-13 12:25:00,190.56,190.86,190.52,190.82,4661.0,190.56,190.86,190.52,190.82,4661.0
2018-12-13 12:30:00,190.78,191.02,190.77,191.01,3634.0,190.78,191.02,190.77,191.01,3634.0
2018-12-13 12:35:00,190.98,191.34,190.92,191.1,2100.0,190.98,191.34,190.92,191.1,2100.0
2018-12-13 12:40:00,191.17,191.35,191.1,191.35,705.0,191.17,191.35,191.1,191.35,705.0
2018-12-13 12:45:00,191.34,191.47,190.98,191.47,1000.0,191.34,191.47,190.98,191.47,1000.0
2018-12-13 12:50:00,191.43,191.48,190.67,190.67,3595.0,191.43,191.48,190.67,190.67,3595.0
2018-12-13 12:55:00,190.67,190.67,190.67,190.67,0.0,190.67,190.67,190.67,190.67,0.0
2018-12-13 13:00:00,190.65,190.65,190.6,190.6,705.0,190.65,190.65,190.6,190.6,705.0
2018-12-13 13:05:00,190.48,190.48,190.26,190.38,1500.0,190.48,190.48,190.26,190.38,1500.0
2018-12-13 13:10:00,190.3,190.3,189.78,190.16,2933.0,190.3,190.3,189.78,190.16,2933.0
2018-12-13 13:15:00,189.94,190.18,189.93,190.18,500.0,189.94,190.18,189.93,190.18,500.0
2018-12-13 13:20:00,190.17,190.17,190.06,190.13,300.0,190.17,190.17,190.06,190.13,300.0
2018-12-13 13:25:00,190.13,190.15,189.72,190.15,2495.0,190.13,190.15,189.72,190.15,2495.0
2018-12-13 13:30:00,190.31,190.6,190.31,190.6,1107.0,190.31,190.6,190.31,190.6,1107.0
2018-12-13 13:35:00,190.48,190.93,190.36,190.93,2520.0,190.48,190.93,190.36,190.93,2520.0
2018-12-13 13:40:00,191.27,191.42,191.26,191.36,1399.0,191.27,191.42,191.26,191.36,1399.0
2018-12-13 13:45:00,191.3,191.37,191.1,191.1,3126.0,191.3,191.37,191.1,191.1,3126.0
2018-12-13 13:50:00,191.11,191.56,191.1,191.47,10245.0,191.11,191.56,191.1,191.47,10245.0
2018-12-13 13:55:00,191.34,191.57,191.23,191.39,1633.0,191.34,191.57,191.23,191.39,1633.0
2018-12-13 14:00:00,191.27,191.27,191.14,191.14,700.0,191.27,191.27,191.14,191.14,700.0
2018-12-13 14:05:00,191.03,191.08,190.78,190.9,1100.0,191.03,191.08,190.78,190.9,1100.0
2018-12-13 14:10:00,190.81,191.04,190.81,190.92,1150.0,190.81,191.04,190.81,190.92,1150.0
2018-12-13 14:15:00,190.9,191.03,190.9,191.03,400.0,190.9,191.03,190.9,191.03,400.0
2018-12-13 14:20:00,190.9,191.02,190.86,191.02,500.0,190.9,191.02,190.86,191.02,500.0
2018-12-13 14:25:00,191.03,191.03,190.68,190.88,1200.0,191.03,191.03,190.68,190.88,1200.0
2018-12-13 14:30:00,190.96,190.97,190.68,190.76,1200.0,190.96,190.97,190.68,190.76,1200.0
2018-12-13 14:35:00,190.76,191.08,190.61,191.03,2300.0,190.76,191.08,190.61,191.03,2300.0
2018-12-13 14:40:00,191.03,191.15,190.85,191.06,1700.0,191.03,191.15,190.85,191.06,1700.0
2018-12-13 14:45:00,191.04,191.37,190.82,191.37,1200.0,191.04,191.37,190.82,191.37,1200.0
2018-12-13 14:50:00,191.18,191.67,191.18,191.31,1000.0,191.18,191.67,191.18,191.31,1000.0
2018-12-13 14:55:00,191.38,191.48,191.23,191.23,1400.0,191.38,191.48,191.23,191.23,1400.0
2018-12-13 15:00:00,191.39,191.39,191.08,191.21,1594.0,191.39,191.39,191.08,191.21,1594.0
2018-12-13 15:05:00,191.22,191.61,191.17,191.36,5386.0,191.22,191.61,191.17,191.36,5386.0
2018-12-13 15:10:00,191.53,191.87,191.37,191.87,3395.0,191.53,191.87,191.37,191.87,3395.0
2018-12-13 15:15:00,191.92,192.36,191.92,192.03,1900.0,191.92,192.36,191.92,192.03,1900.0
2018-12-13 15:20:00,192.12,192.21,192.04,192.04,400.0,192.12,192.21,192.04,192.04,400.0
2018-12-13 15:25:00,192.09,192.09,191.7,191.7,1500.0,192.09,192.09,191.7,191.7,1500.0
2018-12-13 15:30:00,191.68,191.96,191.68,191.9,1283.0,191.68,191.96,191.68,191.9,1283.0
2018-12-13 15:35:00,191.76,191.76,191.34,191.48,3116.0,191.76,191.76,191.34,191.48,3116.0
2018-12-13 15:40:00,191.48,191.89,191.48,191.89,3206.0,191.48,191.89,191.48,191.89,3206.0
2018-12-13 15:45:00,191.84,191.84,191.68,191.72,8703.0,191.84,191.84,191.68,191.72,8703.0
2018-12-13 15:50:00,191.71,192.01,191.71,191.84,15112.0,191.71,192.01,191.71,191.84,15112.0
2018-12-13 15:55:00,192.01,192.1,191.74,191.74,21074.0,192.01,192.1,191.74,191.74,21074.0
2018-12-14 09:30:00,188.36,188.36,188.36,188.36,1518.0,188.36,188.36,188.36,188.36,1518.0
2018-12-14 09:35:00,188.42,189.24,188.42,188.9,800.0,188.42,189.24,188.42,188.9,800.0
2018-12-14 09:40:00,188.9,188.9,188.9,188.9,0.0,188.9,188.9,188.9,188.9,0.0
2018-12-14 09:45:00,188.94,189.24,188.53,188.83,3614.0,188.94,189.24,188.53,188.83,3614.0
2018-12-14 09:50:00,188.7,188.83,188.45,188.47,4378.0,188.7,188.83,188.45,188.47,4378.0
2018-12-14 09:55:00,188.65,189.92,188.65,189.92,1400.0,188.65,189.92,188.65,189.92,1400.0
2018-12-14 10:00:00,189.66,190.41,189.51,190.41,2625.0,189.66,190.41,189.51,190.41,2625.0
2018-12-14 10:05:00,190.28,190.28,189.63,189.63,800.0,190.28,190.28,189.63,189.63,800.0
2018-12-14 10:10:00,189.39,189.39,189.39,189.39,100.0,189.39,189.39,189.39,189.39,100.0
2018-12-14 10:15:00,189.71,190.21,189.71,190.21,700.0,189.71,190.21,189.71,190.21,700.0
2018-12-14 10:20:00,190.21,190.21,189.86,189.86,1408.0,190.21,190.21,189.86,189.86,1408.0
2018-12-14 10:25:00,189.65,189.86,189.46,189.46,800.0,189.65,189.86,189.46,189.46,800.0
2018-12-14 10:30:00,189.54,189.58,189.03,189.31,1126.0,189.54,189.58,189.03,189.31,1126.0
2018-12-14 10:35:00,189.76,190.26,189.76,190.26,600.0,189.76,190.26,189.76,190.26,600.0
2018-12-14 10:40:00,190.04,190.42,189.56,189.56,1742.0,190.04,190.42,189.56,189.56,1742.0
2018-12-14 10:45:00,189.61,190.13,189.61,190.0,1854.0,189.61,190.13,189.61,190.0,1854.0
2018-12-14 10:50:00,190.24,190.39,190.24,190.38,600.0,190.24,190.39,190.24,190.38,600.0
2018-12-14 10:55:00,190.26,190.61,189.93,190.47,14292.0,190.26,190.61,189.93,190.47,14292.0
2018-12-14 11:00:00,190.41,190.79,190.41,190.73,5305.0,190.41,190.79,190.41,190.73,5305.0
2018-12-14 11:05:00,190.68,191.04,190.68,191.03,2200.0,190.68,191.04,190.68,191.03,2200.0
2018-12-14 11:10:00,190.9,190.9,190.64,190.82,2153.0,190.9,190.9,190.64,190.82,2153.0
2018-12-14 11:15:00,190.71,191.27,190.71,191.0,5672.0,190.71,191.27,190.71,191.0,5672.0
2018-12-14 11:20:00,190.99,191.04,190.52,190.52,9086.0,190.99,191.04,190.52,190.52,9086.0
2018-12-14 11:25:00,190.74,191.05,190.55,190.85,18738.0,190.74,191.05,190.55,190.85,18738.0
2018-12-14 11:30:00,190.81,191.05,190.76,190.89,5994.0,190.81,191.05,190.76,190.89,5994.0
2018-12-14 11:35:00,190.77,190.9,190.54,190.74,10639.0,190.77,190.9,190.54,190.74,10639.0
2018-12-14 11:40:00,190.81,190.98,190.24,190.24,9559.0,190.81,190.98,190.24,190.24,9559.0
2018-12-14 11:45:00,190.38,190.44,189.77,189.78,6655.0,190.38,190.44,189.77,189.78,6655.0
2018-12-14 11:50:00,189.69,189.69,188.96,189.08,1448.0,189.69,189.69,188.96,189.08,1448.0
2018-12-14 11:55:00,188.6,188.91,188.6,188.91,2242.0,188.6,188.91,188.6,188.91,2242.0
2018-12-14 12:00:00,188.94,189.22,188.94,189.22,600.0,188.94,189.22,188.94,189.22,600.0
2018-12-14 12:05:00,189.45,189.6,189.18,189.42,4183.0,189.45,189.6,189.18,189.42,4183.0
2018-12-14 12:10:00,189.37,189.42,188.89,188.89,2494.0,189.37,189.42,188.89,188.89,2494.0
2018-12-14 12:15:00,188.89,189.05,188.88,189.05,200.0,188.89,189.05,188.88,189.05,200.0
2018-12-14 12:20:00,189.11,189.11,189.11,189.11,100.0,189.11,189.11,189.11,189.11,100.0
2018-12-14 12:25:00,189.11,189.11,189.11,189.11,0.0,189.11,189.11,189.11,189.11,0.0
2018-12-14 12:30:00,189.36,189.41,189.19,189.19,2000.0,189.36,189.41,189.19,189.19,2000.0
2018-12-14 12:35:00,189.43,189.43,189.43,189.43,100.0,189.43,189.43,189.43,189.43,100.0
2018-12-14 12:40:00,189.13,189.13,188.7,188.86,4858.0,189.13,189.13,188.7,188.86,4858.0
2018-12-14 12:45:00,188.92,189.09,188.82,188.82,1100.0,188.92,189.09,188.82,188.82,1100.0
2018-12-14 12:50:00,188.65,188.66,188.58,188.58,387.0,188.65,188.66,188.58,188.58,387.0
2018-12-14 12:55:00,188.59,188.92,188.59,188.7,2120.0,188.59,188.92,188.59,188.7,2120.0
2018-12-14 13:00:00,188.6,188.94,188.5,188.94,6300.0,188.6,188.94,188.5,188.94,6300.0
2018-12-14 13:05:00,188.83,189.09,188.81,189.09,1702.0,188.83,189.09,188.81,189.09,1702.0
2018-12-14 13:10:00,188.87,189.26,188.87,189.26,1900.0,188.87,189.26,188.87,189.26,1900.0
2018-12-14 13:15:00,189.09,189.16,189.04,189.04,600.0,189.09,189.16,189.04,189.04,600.0
2018-12-14 13:20:00,188.95,188.96,188.68,188.68,700.0,188.95,188.96,188.68,188.68,700.0
2018-12-14 13:25:00,188.74,189.06,188.74,188.84,1209.0,188.74,189.06,188.74,188.84,1209.0
2018-12-14 13:30:00,188.91,188.91,188.32,188.51,3800.0,188.91,188.91,188.32,188.51,3800.0
2018-12-14 13:35:00,188.38,188.64,188.27,188.64,2400.0,188.38,188.64,188.27,188.64,2400.0
2018-12-14 13:40:00,188.67,188.82,188.54,188.64,3041.0,188.67,188.82,188.54,188.64,3041.0
2018-12-14 13:45:00,188.85,189.05,188.78,188.79,800.0,188.85,189.05,188.78,188.79,800.0
2018-12-14 13:50:00,188.9,188.99,188.75,188.9,900.0,188.9,188.99,188.75,188.9,900.0
2018-12-14 13:55:00,188.86,189.02,188.7,188.7,1300.0,188.86,189.02,188.7,188.7,1300.0
2018-12-14 14:00:00,188.75,188.78,188.75,188.78,229.0,188.75,188.78,188.75,188.78,229.0
2018-12-14 14:05:00,188.88,189.02,188.72,188.72,973.0,188.88,189.02,188.72,188.72,973.0
2018-12-14 14:10:00,188.71,188.87,188.46,188.49,2200.0,188.71,188.87,188.46,188.49,2200.0
2018-12-14 14:15:00,188.65,188.78,188.47,188.52,1800.0,188.65,188.78,188.47,188.52,1800.0
2018-12-14 14:20:00,188.62,188.75,188.62,188.71,1200.0,188.62,188.75,188.62,188.71,1200.0
2018-12-14 14:25:00,188.79,188.89,188.62,188.8,1400.0,188.79,188.89,188.62,188.8,1400.0
2018-12-14 14:30:00,188.99,189.16,188.55,188.55,2339.0,188.99,189.16,188.55,188.55,2339.0
2018-12-14 14:35:00,188.63,188.63,188.26,188.26,1601.0,188.63,188.63,188.26,188.26,1601.0
2018-12-14 14:40:00,188.06,188.45,188.06,188.3,3516.0,188.06,188.45,188.06,188.3,3516.0
2018-12-14 14:45:00,188.39,188.39,188.31,188.38,1010.0,188.39,188.39,188.31,188.38,1010.0
2018-12-14 14:50:00,188.37,188.39,188.08,188.21,1334.0,188.37,188.39,188.08,188.21,1334.0
2018-12-14 14:55:00,188.28,188.64,188.28,188.59,5523.0,188.28,188.64,188.28,188.59,5523.0
2018-12-14 15:00:00,188.74,188.8,188.66,188.73,400.0,188.74,188.8,188.66,188.73,400.0
2018-12-14 15:05:00,188.55,188.68,188.42,188.54,1623.0,188.55,188.68,188.42,188.54,1623.0
2018-12-14 15:10:00,188.43,189.19,188.41,189.15,2600.0,188.43,189.19,188.41,189.15,2600.0
2018-12-14 15:15:00,189.07,189.25,189.05,189.25,623.0,189.07,189.25,189.05,189.25,623.0
2018-12-14 15:20:00,189.11,189.11,188.85,188.87,2337.0,189.11,189.11,188.85,188.87,2337.0
2018-12-14 15:25:00,188.84,188.85,188.75,188.75,800.0,188.84,188.85,188.75,188.75,800.0
2018-12-14 15:30:00,188.74,188.93,188.54,188.55,5317.0,188.74,188.93,188.54,188.55,5317.0
2018-12-14 15:35:00,188.65,188.65,188.3,188.3,2700.0,188.65,188.65,188.3,188.3,2700.0
2018-12-14 15:40:00,188.29,188.29,187.94,187.98,2993.0,188.29,188.29,187.94,187.98,2993.0
2018-12-14 15:45:00,187.86,188.0,187.79,187.95,6010.0,187.86,188.0,187.79,187.95,6010.0
2018-12-14 15:50:00,187.95,188.21,187.89,188.01,6825.0,187.95,188.21,187.89,188.01,6825.0
2018-12-14 15:55:00,188.13,188.57,188.01,188.08,13654.0,188.13,188.57,188.01,188.08,13654.0
2018-12-17 09:30:00,186.03,186.03,184.46,184.47,3902.0,186.03,186.03,184.46,184.47,3902.0
2018-12-17 09:35:00,183.9,184.57,183.9,184.45,1000.0,183.9,184.57,183.9,184.45,1000.0
2018-12-17 09:40:00,184.44,185.15,184.3,185.02,23807.0,184.44,185.15,184.3,185.02,23807.0
2018-12-17 09:45:00,184.75,184.95,184.13,184.13,29637.0,184.75,184.95,184.13,184.13,29637.0
2018-12-17 09:50:00,184.08,184.17,182.41,182.41,10843.0,184.08,184.17,182.41,182.41,10843.0
2018-12-17 09:55:00,182.69,183.63,182.67,183.63,2435.0,182.69,183.63,182.67,183.63,2435.0
2018-12-17 10:00:00,184.29,184.69,184.2,184.58,1500.0,184.29,184.69,184.2,184.58,1500.0
2018-12-17 10:05:00,184.7,184.97,184.51,184.51,4157.0,184.7,184.97,184.51,184.51,4157.0
2018-12-17 10:10:00,184.51,184.84,184.08,184.84,1800.0,184.51,184.84,184.08,184.84,1800.0
2018-12-17 10:15:00,184.99,185.0,184.92,184.92,2550.0,184.99,185.0,184.92,184.92,2550.0
2018-12-17 10:20:00,184.35,185.06,184.35,184.91,1100.0,184.35,185.06,184.35,184.91,1100.0
2018-12-17 10:25:00,185.18,185.73,185.18,185.46,1102.0,185.18,185.73,185.18,185.46,1102.0
2018-12-17 10:30:00,185.51,185.52,184.92,184.92,1107.0,185.51,185.52,184.92,184.92,1107.0
2018-12-17 10:35:00,184.95,184.95,184.9,184.91,300.0,184.95,184.95,184.9,184.91,300.0
2018-12-17 10:40:00,184.9,185.79,184.85,185.23,900.0,184.9,185.79,184.85,185.23,900.0
2018-12-17 10:45:00,185.32,185.68,185.32,185.68,400.0,185.32,185.68,185.32,185.68,400.0
2018-12-17 10:50:00,185.52,185.53,185.42,185.42,800.0,185.52,185.53,185.42,185.42,800.0
2018-12-17 10:55:00,185.68,186.05,185.68,185.93,1100.0,185.68,186.05,185.68,185.93,1100.0
2018-12-17 11:00:00,185.75,186.88,185.54,186.73,2200.0,185.75,186.88,185.54,186.73,2200.0
2018-12-17 11:05:00,186.59,186.59,185.76,185.77,980.0,186.59,186.59,185.76,185.77,980.0
2018-12-17 11:10:00,185.75,185.75,185.65,185.65,200.0,185.75,185.75,185.65,185.65,200.0
2018-12-17 11:15:00,185.89,186.35,185.89,186.03,1500.0,185.89,186.35,185.89,186.03,1500.0
2018-12-17 11:20:00,185.52,185.93,185.5,185.57,1000.0,185.52,185.93,185.5,185.57,1000.0
2018-12-17 11:25:00,185.68,186.12,185.61,185.93,14538.0,185.68,186.12,185.61,185.93,14538.0
2018-12-17 11:30:00,186.0,186.07,185.65,185.94,8813.0,186.0,186.07,185.65,185.94,8813.0
2018-12-17 11:35:00,185.94,186.1,185.86,185.95,2499.0,185.94,186.1,185.86,185.95,2499.0
2018-12-17 11:40:00,186.0,186.01,185.58,185.95,14987.0,186.0,186.01,185.58,185.95,14987.0
2018-12-17 11:45:00,185.9,186.22,185.87,186.18,3900.0,185.9,186.22,185.87,186.18,3900.0
2018-12-17 11:50:00,186.2,186.32,186.2,186.24,400.0,186.2,186.32,186.2,186.24,400.0
2018-12-17 11:55:00,186.45,186.8,186.45,186.8,700.0,186.45,186.8,186.45,186.8,700.0
2018-12-17 12:00:00,186.91,186.98,186.88,186.88,600.0,186.91,186.98,186.88,186.88,600.0
2018-12-17 12:05:00,186.89,186.89,186.62,186.62,500.0,186.89,186.89,186.62,186.62,500.0
2018-12-17 12:10:00,186.53,186.57,185.93,186.03,1500.0,186.53,186.57,185.93,186.03,1500.0
2018-12-17 12:15:00,185.86,186.4,185.74,186.39,3862.0,185.86,186.4,185.74,186.39,3862.0
2018-12-17 12:20:00,186.2,186.44,186.05,186.05,700.0,186.2,186.44,186.05,186.05,700.0
2018-12-17 12:25:00,185.92,186.05,185.78,185.97,12008.0,185.92,186.05,185.78,185.97,12008.0
2018-12-17 12:30:00,185.95,185.98,184.52,184.52,16313.0,185.95,185.98,184.52,184.52,16313.0
2018-12-17 12:35:00,184.21,184.38,184.01,184.01,1734.0,184.21,184.38,184.01,184.01,1734.0
2018-12-17 12:40:00,184.34,184.34,183.84,183.84,700.0,184.34,184.34,183.84,183.84,700.0
2018-12-17 12:45:00,183.84,184.59,183.84,184.45,4600.0,183.84,184.59,183.84,184.45,4600.0
2018-12-17 12:50:00,184.45,184.45,183.83,184.0,4635.0,184.45,184.45,183.83,184.0,4635.0
2018-12-17 12:55:00,183.99,184.0,183.77,183.93,6536.0,183.99,184.0,183.77,183.93,6536.0
2018-12-17 13:00:00,183.77,184.05,183.6,183.97,5335.0,183.77,184.05,183.6,183.97,5335.0
2018-12-17 13:05:00,183.97,184.36,183.97,184.36,2700.0,183.97,184.36,183.97,184.36,2700.0
2018-12-17 13:10:00,184.22,184.22,183.8,183.92,5700.0,184.22,184.22,183.8,183.92,5700.0
2018-12-17 13:15:00,183.97,184.24,183.88,184.19,3479.0,183.97,184.24,183.88,184.19,3479.0
2018-12-17 13:20:00,184.0,184.0,183.76,183.96,2610.0,184.0,184.0,183.76,183.96,2610.0
2018-12-17 13:25:00,183.99,184.1,183.88,184.01,5200.0,183.99,184.1,183.88,184.01,5200.0
2018-12-17 13:30:00,184.0,184.19,183.67,183.72,7344.0,184.0,184.19,183.67,183.72,7344.0
2018-12-17 13:35:00,183.64,183.95,183.51,183.69,15394.0,183.64,183.95,183.51,183.69,15394.0
2018-12-17 13:40:00,183.61,183.91,183.6,183.76,6591.0,183.61,183.91,183.6,183.76,6591.0
2018-12-17 13:45:00,183.67,183.77,183.42,183.47,2391.0,183.67,183.77,183.42,183.47,2391.0
2018-12-17 13:50:00,183.5,183.78,183.33,183.39,11804.0,183.5,183.78,183.33,183.39,11804.0
2018-12-17 13:55:00,183.38,183.65,183.31,183.36,2601.0,183.38,183.65,183.31,183.36,2601.0
2018-12-17 14:00:00,182.94,183.11,182.79,182.87,650.0,182.94,183.11,182.79,182.87,650.0
2018-12-17 14:05:00,182.49,182.7,182.49,182.7,900.0,182.49,182.7,182.49,182.7,900.0
2018-12-17 14:10:00,182.47,182.95,182.47,182.95,3039.0,182.47,182.95,182.47,182.95,3039.0
2018-12-17 14:15:00,182.47,182.79,182.43,182.54,1800.0,182.47,182.79,182.43,182.54,1800.0
2018-12-17 14:20:00,182.75,183.51,182.75,182.99,700.0,182.75,183.51,182.75,182.99,700.0
2018-12-17 14:25:00,182.72,182.72,182.72,182.72,400.0,182.72,182.72,182.72,182.72,400.0
2018-12-17 14:30:00,182.73,182.76,182.64,182.76,1500.0,182.73,182.76,182.64,182.76,1500.0
2018-12-17 14:35:00,182.67,182.93,182.54,182.79,1400.0,182.67,182.93,182.54,182.79,1400.0
2018-12-17 14:40:00,182.84,183.17,182.83,183.09,700.0,182.84,183.17,182.83,183.09,700.0
2018-12-17 14:45:00,183.28,183.28,183.09,183.09,700.0,183.28,183.28,183.09,183.09,700.0
2018-12-17 14:50:00,182.87,182.87,182.46,182.72,1826.0,182.87,182.87,182.46,182.72,1826.0
2018-12-17 14:55:00,182.69,182.78,182.37,182.7,2400.0,182.69,182.78,182.37,182.7,2400.0
2018-12-17 15:00:00,182.64,182.73,182.36,182.39,4166.0,182.64,182.73,182.36,182.39,4166.0
2018-12-17 15:05:00,182.47,182.73,182.22,182.23,2441.0,182.47,182.73,182.22,182.23,2441.0
2018-12-17 15:10:00,182.41,182.96,182.41,182.73,5821.0,182.41,182.96,182.41,182.73,5821.0
2018-12-17 15:15:00,182.73,183.01,182.63,182.84,4245.0,182.73,183.01,182.63,182.84,4245.0
2018-12-17 15:20:00,182.81,182.82,182.52,182.53,1299.0,182.81,182.82,182.52,182.53,1299.0
2018-12-17 15:25:00,182.66,182.81,181.92,182.13,3488.0,182.66,182.81,181.92,182.13,3488.0
2018-12-17 15:30:00,182.12,182.15,181.87,182.09,2240.0,182.12,182.15,181.87,182.09,2240.0
2018-12-17 15:35:00,182.04,182.14,181.81,181.81,2758.0,182.04,182.14,181.81,181.81,2758.0
2018-12-17 15:40:00,181.89,182.01,181.84,181.87,2630.0,181.89,182.01,181.84,181.87,2630.0
2018-12-17 15:45:00,181.87,182.16,181.37,181.55,10022.0,181.87,182.16,181.37,181.55,10022.0
2018-12-17 15:50:00,181.63,182.28,181.62,182.09,8822.0,181.63,182.28,181.62,182.09,8822.0
2018-12-17 15:55:00,182.08,182.44,182.05,182.21,19800.0,182.08,182.44,182.05,182.21,19800.0
2018-12-18 09:30:00,183.04,184.84,183.04,183.99,8950.0,183.04,184.84,183.04,183.99,8950.0
2018-12-18 09:35:00,183.94,184.38,183.79,183.99,2856.0,183.94,184.38,183.79,183.99,2856.0
2018-12-18 09:40:00,183.99,185.21,183.97,185.17,4551.0,183.99,185.21,183.97,185.17,4551.0
2018-12-18 09:45:00,184.95,184.95,184.58,184.64,700.0,184.95,184.95,184.58,184.64,700.0
2018-12-18 09:50:00,184.56,185.29,184.56,185.29,2120.0,184.56,185.29,184.56,185.29,2120.0
2018-12-18 09:55:00,185.44,185.97,185.33,185.55,3000.0,185.44,185.97,185.33,185.55,3000.0
2018-12-18 10:00:00,185.39,185.39,184.33,184.33,789.0,185.39,185.39,184.33,184.33,789.0
2018-12-18 10:05:00,184.24,184.7,184.1,184.41,1805.0,184.24,184.7,184.1,184.41,1805.0
2018-12-18 10:10:00,184.56,184.99,184.56,184.99,1500.0,184.56,184.99,184.56,184.99,1500.0
2018-12-18 10:15:00,184.68,184.86,184.51,184.86,997.0,184.68,184.86,184.51,184.86,997.0
2018-12-18 10:20:00,184.85,184.85,183.81,184.18,3468.0,184.85,184.85,183.81,184.18,3468.0
2018-12-18 10:25:00,184.43,184.73,184.34,184.42,5886.0,184.43,184.73,184.34,184.42,5886.0
2018-12-18 10:30:00,184.55,184.74,184.53,184.74,400.0,184.55,184.74,184.53,184.74,400.0
2018-12-18 10:35:00,184.66,185.01,184.66,185.0,1500.0,184.66,185.01,184.66,185.0,1500.0
2018-12-18 10:40:00,184.76,184.76,183.94,183.94,496.0,184.76,184.76,183.94,183.94,496.0
2018-12-18 10:45:00,184.1,184.1,184.1,184.1,100.0,184.1,184.1,184.1,184.1,100.0
2018-12-18 10:50:00,184.55,184.77,184.35,184.53,1400.0,184.55,184.77,184.35,184.53,1400.0
2018-12-18 10:55:00,184.77,184.8,184.44,184.52,2190.0,184.77,184.8,184.44,184.52,2190.0
2018-12-18 11:00:00,184.72,185.31,184.72,184.98,4000.0,184.72,185.31,184.72,184.98,4000.0
2018-12-18 11:05:00,184.89,185.15,184.88,185.04,2693.0,184.89,185.15,184.88,185.04,2693.0
2018-12-18 11:10:00,185.05,185.26,185.05,185.2,1200.0,185.05,185.26,185.05,185.2,1200.0
2018-12-18 11:15:00,185.02,185.03,184.75,185.03,1300.0,185.02,185.03,184.75,185.03,1300.0
2018-12-18 11:20:00,184.65,184.65,184.29,184.29,600.0,184.65,184.65,184.29,184.29,600.0
2018-12-18 11:25:00,184.16,184.81,183.81,184.81,8852.0,184.16,184.81,183.81,184.81,8852.0
2018-12-18 11:30:00,184.88,185.37,184.87,185.37,2500.0,184.88,185.37,184.87,185.37,2500.0
2018-12-18 11:35:00,185.29,185.33,184.92,185.1,1900.0,185.29,185.33,184.92,185.1,1900.0
2018-12-18 11:40:00,184.97,185.24,184.91,185.05,3589.0,184.97,185.24,184.91,185.05,3589.0
2018-12-18 11:45:00,184.84,185.04,184.82,185.01,1000.0,184.84,185.04,184.82,185.01,1000.0
2018-12-18 11:50:00,185.03,185.13,184.65,185.0,2151.0,185.03,185.13,184.65,185.0,2151.0
2018-12-18 11:55:00,184.98,185.32,184.91,184.92,2539.0,184.98,185.32,184.91,184.92,2539.0
2018-12-18 12:00:00,184.94,185.61,184.93,185.61,1755.0,184.94,185.61,184.93,185.61,1755.0
2018-12-18 12:05:00,185.84,186.01,185.84,186.01,2109.0,185.84,186.01,185.84,186.01,2109.0
2018-12-18 12:10:00,186.16,186.24,186.15,186.24,500.0,186.16,186.24,186.15,186.24,500.0
2018-12-18 12:15:00,186.07,186.12,186.07,186.12,529.0,186.07,186.12,186.07,186.12,529.0
2018-12-18 12:20:00,186.0,186.24,186.0,186.13,2157.0,186.0,186.24,186.0,186.13,2157.0
2018-12-18 12:25:00,186.13,186.18,185.9,186.13,800.0,186.13,186.18,185.9,186.13,800.0
2018-12-18 12:30:00,186.0,186.69,186.0,186.6,5000.0,186.0,186.69,186.0,186.6,5000.0
2018-12-18 12:35:00,186.31,186.31,186.17,186.17,500.0,186.31,186.31,186.17,186.17,500.0
2018-12-18 12:40:00,186.22,186.23,186.18,186.22,1000.0,186.22,186.23,186.18,186.22,1000.0
2018-12-18 12:45:00,186.35,186.53,186.21,186.53,1900.0,186.35,186.53,186.21,186.53,1900.0
2018-12-18 12:50:00,186.65,186.77,186.49,186.52,1500.0,186.65,186.77,186.49,186.52,1500.0
2018-12-18 12:55:00,186.79,186.9,186.73,186.76,500.0,186.79,186.9,186.73,186.76,500.0
2018-12-18 13:00:00,186.49,186.83,186.49,186.72,300.0,186.49,186.83,186.49,186.72,300.0
2018-12-18 13:05:00,186.69,186.69,186.68,186.69,100.0,186.69,186.69,186.68,186.69,100.0
2018-12-18 13:10:00,186.88,187.0,186.86,186.86,500.0,186.88,187.0,186.86,186.86,500.0
2018-12-18 13:15:00,186.81,186.85,186.68,186.68,500.0,186.81,186.85,186.68,186.68,500.0
2018-12-18 13:20:00,186.63,186.99,186.63,186.78,1903.0,186.63,186.99,186.63,186.78,1903.0
2018-12-18 13:25:00,186.91,186.96,186.49,186.49,1252.0,186.91,186.96,186.49,186.49,1252.0
2018-12-18 13:30:00,186.44,186.49,186.23,186.23,648.0,186.44,186.49,186.23,186.23,648.0
2018-12-18 13:35:00,186.28,186.3,185.8,185.91,1200.0,186.28,186.3,185.8,185.91,1200.0
2018-12-18 13:40:00,185.95,186.2,185.95,186.2,800.0,185.95,186.2,185.95,186.2,800.0
2018-12-18 13:45:00,186.24,186.37,186.24,186.37,1464.0,186.24,186.37,186.24,186.37,1464.0
2018-12-18 13:50:00,186.24,186.34,185.98,186.14,1115.0,186.24,186.34,185.98,186.14,1115.0
2018-12-18 13:55:00,186.0,186.0,185.62,185.96,600.0,186.0,186.0,185.62,185.96,600.0
2018-12-18 14:00:00,186.15,186.18,186.15,186.18,600.0,186.15,186.18,186.15,186.18,600.0
2018-12-18 14:05:00,186.41,186.62,186.41,186.56,700.0,186.41,186.62,186.41,186.56,700.0
2018-12-18 14:10:00,186.59,186.59,186.46,186.47,966.0,186.59,186.59,186.46,186.47,966.0
2018-12-18 14:15:00,186.33,186.47,186.17,186.39,1300.0,186.33,186.47,186.17,186.39,1300.0
2018-12-18 14:20:00,186.52,186.53,186.37,186.44,600.0,186.52,186.53,186.37,186.44,600.0
2018-12-18 14:25:00,186.7,186.8,186.7,186.78,1000.0,186.7,186.8,186.7,186.78,1000.0
2018-12-18 14:30:00,186.59,186.73,186.51,186.51,300.0,186.59,186.73,186.51,186.51,300.0
2018-12-18 14:35:00,186.29,186.33,186.24,186.24,989.0,186.29,186.33,186.24,186.24,989.0
2018-12-18 14:40:00,186.23,186.32,185.83,186.04,1400.0,186.23,186.32,185.83,186.04,1400.0
2018-12-18 14:45:00,185.47,185.64,185.35,185.59,1284.0,185.47,185.64,185.35,185.59,1284.0
2018-12-18 14:50:00,185.61,185.79,185.61,185.76,1100.0,185.61,185.79,185.61,185.76,1100.0
2018-12-18 14:55:00,185.62,185.78,185.14,185.14,1288.0,185.62,185.78,185.14,185.14,1288.0
2018-12-18 15:00:00,185.14,185.18,184.99,185.0,3100.0,185.14,185.18,184.99,185.0,3100.0
2018-12-18 15:05:00,184.96,185.23,184.93,184.96,1993.0,184.96,185.23,184.93,184.96,1993.0
2018-12-18 15:10:00,185.02,185.4,185.02,185.33,5500.0,185.02,185.4,185.02,185.33,5500.0
2018-12-18 15:15:00,185.33,185.8,185.25,185.54,4345.0,185.33,185.8,185.25,185.54,4345.0
2018-12-18 15:20:00,185.46,185.8,185.46,185.48,1002.0,185.46,185.8,185.46,185.48,1002.0
2018-12-18 15:25:00,185.43,185.43,185.17,185.36,1520.0,185.43,185.43,185.17,185.36,1520.0
2018-12-18 15:30:00,185.56,185.9,185.56,185.89,800.0,185.56,185.9,185.56,185.89,800.0
2018-12-18 15:35:00,185.98,186.41,185.91,186.19,3000.0,185.98,186.41,185.91,186.19,3000.0
2018-12-18 15:40:00,186.12,186.69,186.11,186.39,4201.0,186.12,186.69,186.11,186.39,4201.0
2018-12-18 15:45:00,186.39,186.89,186.36,186.89,1900.0,186.39,186.89,186.36,186.89,1900.0
2018-12-18 15:50:00,186.87,187.14,186.42,186.66,3275.0,186.87,187.14,186.42,186.66,3275.0
2018-12-18 15:55:00,186.63,186.73,186.14,186.5,15150.0,186.63,186.73,186.14,186.5,15150.0
2018-12-19 09:30:00,187.33,187.52,185.54,187.14,3380.0,187.33,187.52,185.54,187.14,3380.0
2018-12-19 09:35:00,188.33,188.9,188.07,188.9,1575.0,188.33,188.9,188.07,188.9,1575.0
2018-12-19 09:40:00,188.89,188.93,188.32,188.34,3500.0,188.89,188.93,188.32,188.34,3500.0
2018-12-19 09:45:00,188.87,189.58,188.87,189.58,311.0,188.87,189.58,188.87,189.58,311.0
2018-12-19 09:50:00,189.5,190.23,189.49,190.02,1493.0,189.5,190.23,189.49,190.02,1493.0
2018-12-19 09:55:00,190.24,190.47,190.24,190.47,600.0,190.24,190.47,190.24,190.47,600.0
2018-12-19 10:00:00,190.14,190.65,190.11,190.14,2660.0,190.14,190.65,190.11,190.14,2660.0
2018-12-19 10:05:00,189.83,189.85,189.58,189.7,719.0,189.83,189.85,189.58,189.7,719.0
2018-12-19 10:10:00,189.64,190.0,189.55,190.0,4720.0,189.64,190.0,189.55,190.0,4720.0
2018-12-19 10:15:00,190.0,190.0,189.55,189.7,1444.0,190.0,190.0,189.55,189.7,1444.0
2018-12-19 10:20:00,189.66,189.79,189.65,189.75,1500.0,189.66,189.79,189.65,189.75,1500.0
2018-12-19 10:25:00,189.72,189.93,189.57,189.58,1142.0,189.72,189.93,189.57,189.58,1142.0
2018-12-19 10:30:00,189.89,190.05,189.67,189.79,1401.0,189.89,190.05,189.67,189.79,1401.0
2018-12-19 10:35:00,189.66,189.66,189.47,189.59,1631.0,189.66,189.66,189.47,189.59,1631.0
2018-12-19 10:40:00,189.6,189.6,189.52,189.53,398.0,189.6,189.6,189.52,189.53,398.0
2018-12-19 10:45:00,189.48,189.48,189.39,189.39,525.0,189.48,189.48,189.39,189.39,525.0
2018-12-19 10:50:00,189.39,189.92,189.28,189.76,2595.0,189.39,189.92,189.28,189.76,2595.0
2018-12-19 10:55:00,189.63,189.71,189.34,189.71,700.0,189.63,189.71,189.34,189.71,700.0
2018-12-19 11:00:00,189.52,189.54,189.2,189.35,1377.0,189.52,189.54,189.2,189.35,1377.0
2018-12-19 11:05:00,189.57,189.57,189.46,189.49,1010.0,189.57,189.57,189.46,189.49,1010.0
2018-12-19 11:10:00,189.08,189.29,189.07,189.15,600.0,189.08,189.29,189.07,189.15,600.0
2018-12-19 11:15:00,188.79,188.79,188.78,188.79,2100.0,188.79,188.79,188.78,188.79,2100.0
2018-12-19 11:20:00,188.71,188.9,188.7,188.8,400.0,188.71,188.9,188.7,188.8,400.0
2018-12-19 11:25:00,188.58,188.65,188.46,188.61,1300.0,188.58,188.65,188.46,188.61,1300.0
2018-12-19 11:30:00,188.68,189.08,188.68,189.08,1800.0,188.68,189.08,188.68,189.08,1800.0
2018-12-19 11:35:00,188.72,189.12,188.72,189.0,1898.0,188.72,189.12,188.72,189.0,1898.0
2018-12-19 11:40:00,189.1,189.32,188.95,189.32,1900.0,189.1,189.32,188.95,189.32,1900.0
2018-12-19 11:45:00,189.19,189.7,189.18,189.7,400.0,189.19,189.7,189.18,189.7,400.0
2018-12-19 11:50:00,189.91,190.08,189.69,190.08,300.0,189.91,190.08,189.69,190.08,300.0
2018-12-19 11:55:00,189.99,190.49,189.75,190.49,600.0,189.99,190.49,189.75,190.49,600.0
2018-12-19 12:00:00,190.31,190.31,189.92,190.03,1200.0,190.31,190.31,189.92,190.03,1200.0
2018-12-19 12:05:00,190.14,190.32,190.14,190.21,500.0,190.14,190.32,190.14,190.21,500.0
2018-12-19 12:10:00,190.21,190.21,189.99,189.99,200.0,190.21,190.21,189.99,189.99,200.0
2018-12-19 12:15:00,189.88,189.88,189.73,189.73,500.0,189.88,189.88,189.73,189.73,500.0
2018-12-19 12:20:00,190.08,190.12,190.07,190.08,800.0,190.08,190.12,190.07,190.08,800.0
2018-12-19 12:25:00,190.01,190.23,189.82,190.08,1600.0,190.01,190.23,189.82,190.08,1600.0
2018-12-19 12:30:00,190.07,190.07,190.07,190.07,100.0,190.07,190.07,190.07,190.07,100.0
2018-12-19 12:35:00,189.94,189.94,189.93,189.94,100.0,189.94,189.94,189.93,189.94,100.0
2018-12-19 12:40:00,189.8,189.8,189.79,189.8,500.0,189.8,189.8,189.79,189.8,500.0
2018-12-19 12:45:00,189.77,190.21,189.77,189.97,1400.0,189.77,190.21,189.77,189.97,1400.0
2018-12-19 12:50:00,190.0,190.31,189.79,189.84,6047.0,190.0,190.31,189.79,189.84,6047.0
2018-12-19 12:55:00,189.99,190.0,189.91,189.91,3889.0,189.99,190.0,189.91,189.91,3889.0
2018-12-19 13:00:00,189.84,189.84,189.73,189.83,1155.0,189.84,189.84,189.73,189.83,1155.0
2018-12-19 13:05:00,189.78,189.78,189.78,189.78,200.0,189.78,189.78,189.78,189.78,200.0
2018-12-19 13:10:00,189.71,189.96,189.7,189.93,900.0,189.71,189.96,189.7,189.93,900.0
2018-12-19 13:15:00,189.87,189.87,189.7,189.87,900.0,189.87,189.87,189.7,189.87,900.0
2018-12-19 13:20:00,190.13,190.15,189.45,189.45,1100.0,190.13,190.15,189.45,189.45,1100.0
2018-12-19 13:25:00,189.69,189.84,189.66,189.66,600.0,189.69,189.84,189.66,189.66,600.0
2018-12-19 13:30:00,189.66,189.66,189.66,189.66,0.0,189.66,189.66,189.66,189.66,0.0
2018-12-19 13:35:00,189.83,189.84,189.28,189.56,622.0,189.83,189.84,189.28,189.56,622.0
2018-12-19 13:40:00,189.74,189.93,189.63,189.87,1503.0,189.74,189.93,189.63,189.87,1503.0
2018-12-19 13:45:00,189.88,189.95,189.68,189.94,1862.0,189.88,189.95,189.68,189.94,1862.0
2018-12-19 13:50:00,189.79,189.8,189.65,189.66,1042.0,189.79,189.8,189.65,189.66,1042.0
2018-12-19 13:55:00,189.89,190.81,189.89,190.81,1400.0,189.89,190.81,189.89,190.81,1400.0
2018-12-19 14:00:00,190.78,192.4,188.82,189.14,2100.0,190.78,192.4,188.82,189.14,2100.0
2018-12-19 14:05:00,188.48,188.68,187.2,187.59,2550.0,188.48,188.68,187.2,187.59,2550.0
2018-12-19 14:10:00,187.97,188.06,186.45,187.21,3900.0,187.97,188.06,186.45,187.21,3900.0
2018-12-19 14:15:00,187.08,187.53,187.08,187.51,1200.0,187.08,187.53,187.08,187.51,1200.0
2018-12-19 14:20:00,187.98,189.0,187.95,188.52,1600.0,187.98,189.0,187.95,188.52,1600.0
2018-12-19 14:25:00,188.4,189.79,188.4,189.05,3000.0,188.4,189.79,188.4,189.05,3000.0
2018-12-19 14:30:00,188.91,189.21,188.9,189.12,1352.0,188.91,189.21,188.9,189.12,1352.0
2018-12-19 14:35:00,189.19,189.75,188.89,189.75,1619.0,189.19,189.75,188.89,189.75,1619.0
2018-12-19 14:40:00,189.42,189.74,188.6,188.87,3181.0,189.42,189.74,188.6,188.87,3181.0
2018-12-19 14:45:00,187.91,187.91,187.91,187.91,100.0,187.91,187.91,187.91,187.91,100.0
2018-12-19 14:50:00,187.92,187.92,186.83,187.34,4500.0,187.92,187.92,186.83,187.34,4500.0
2018-12-19 14:55:00,186.96,187.34,186.09,186.1,700.0,186.96,187.34,186.09,186.1,700.0
2018-12-19 15:00:00,185.88,186.73,185.12,185.12,5935.0,185.88,186.73,185.12,185.12,5935.0
2018-12-19 15:05:00,184.91,185.51,184.53,185.37,4500.0,184.91,185.51,184.53,185.37,4500.0
2018-12-19 15:10:00,185.58,186.83,185.13,186.22,3400.0,185.58,186.83,185.13,186.22,3400.0
2018-12-19 15:15:00,186.15,186.71,185.96,186.7,10230.0,186.15,186.71,185.96,186.7,10230.0
2018-12-19 15:20:00,186.5,186.88,186.05,186.88,11940.0,186.5,186.88,186.05,186.88,11940.0
2018-12-19 15:25:00,186.79,187.52,186.59,186.62,7841.0,186.79,187.52,186.59,186.62,7841.0
2018-12-19 15:30:00,186.67,186.89,186.65,186.81,2000.0,186.67,186.89,186.65,186.81,2000.0
2018-12-19 15:35:00,186.76,186.81,186.29,186.41,5199.0,186.76,186.81,186.29,186.41,5199.0
2018-12-19 15:40:00,186.28,186.59,186.17,186.59,7914.0,186.28,186.59,186.17,186.59,7914.0
2018-12-19 15:45:00,186.56,187.05,186.56,186.95,5769.0,186.56,187.05,186.56,186.95,5769.0
2018-12-19 15:50:00,187.14,187.52,187.11,187.37,4541.0,187.14,187.52,187.11,187.37,4541.0
2018-12-19 15:55:00,187.31,187.76,187.24,187.75,49199.0,187.31,187.76,187.24,187.75,49199.0
2018-12-20 09:30:00,187.23,187.7,187.23,187.7,2015.0,187.23,187.7,187.23,187.7,2015.0
2018-12-20 09:35:00,188.29,188.54,187.57,187.57,2200.0,188.29,188.54,187.57,187.57,2200.0
2018-12-20 09:40:00,187.06,187.06,185.67,185.71,1901.0,187.06,187.06,185.67,185.71,1901.0
2018-12-20 09:45:00,185.97,185.97,185.65,185.68,1000.0,185.97,185.97,185.65,185.68,1000.0
2018-12-20 09:50:00,185.31,185.72,185.31,185.72,2300.0,185.31,185.72,185.31,185.72,2300.0
2018-12-20 09:55:00,185.75,186.5,185.75,186.37,7800.0,185.75,186.5,185.75,186.37,7800.0
2018-12-20 10:00:00,186.29,186.6,185.8,185.94,3720.0,186.29,186.6,185.8,185.94,3720.0
2018-12-20 10:05:00,186.12,186.31,186.08,186.31,1000.0,186.12,186.31,186.08,186.31,1000.0
2018-12-20 10:10:00,186.0,186.3,185.8,186.3,3608.0,186.0,186.3,185.8,186.3,3608.0
2018-12-20 10:15:00,186.24,186.3,185.9,186.05,5877.0,186.24,186.3,185.9,186.05,5877.0
2018-12-20 10:20:00,186.1,186.43,185.89,186.43,7712.0,186.1,186.43,185.89,186.43,7712.0
2018-12-20 10:25:00,186.42,186.47,186.32,186.32,900.0,186.42,186.47,186.32,186.32,900.0
2018-12-20 10:30:00,186.28,186.28,186.27,186.27,200.0,186.28,186.28,186.27,186.27,200.0
2018-12-20 10:35:00,186.02,186.17,185.8,186.03,2900.0,186.02,186.17,185.8,186.03,2900.0
2018-12-20 10:40:00,186.16,186.55,185.85,186.18,425.0,186.16,186.55,185.85,186.18,425.0
2018-12-20 10:45:00,185.99,185.99,185.74,185.81,1058.0,185.99,185.99,185.74,185.81,1058.0
2018-12-20 10:50:00,185.51,185.87,185.23,185.55,13413.0,185.51,185.87,185.23,185.55,13413.0
2018-12-20 10:55:00,185.49,185.66,185.38,185.45,19801.0,185.49,185.66,185.38,185.45,19801.0
2018-12-20 11:00:00,185.08,185.28,184.01,184.08,7547.0,185.08,185.28,184.01,184.08,7547.0
2018-12-20 11:05:00,184.03,184.49,184.0,184.0,12976.0,184.03,184.49,184.0,184.0,12976.0
2018-12-20 11:10:00,184.14,184.57,184.1,184.17,13426.0,184.14,184.57,184.1,184.17,13426.0
2018-12-20 11:15:00,184.06,184.13,183.25,183.29,2211.0,184.06,184.13,183.25,183.29,2211.0
2018-12-20 11:20:00,183.34,183.35,182.52,182.68,8343.0,183.34,183.35,182.52,182.68,8343.0
2018-12-20 11:25:00,182.78,183.09,182.09,182.09,5116.0,182.78,183.09,182.09,182.09,5116.0
2018-12-20 11:30:00,182.04,182.04,181.67,181.98,7319.0,182.04,182.04,181.67,181.98,7319.0
2018-12-20 11:35:00,181.72,181.83,180.95,180.95,3430.0,181.72,181.83,180.95,180.95,3430.0
2018-12-20 11:40:00,181.0,181.22,180.07,180.07,1971.0,181.0,181.22,180.07,180.07,1971.0
2018-12-20 11:45:00,179.85,179.85,179.55,179.55,793.0,179.85,179.85,179.55,179.55,793.0
2018-12-20 11:50:00,179.42,179.5,178.91,179.48,3575.0,179.42,179.5,178.91,179.48,3575.0
2018-12-20 11:55:00,179.59,180.13,179.51,179.68,5449.0,179.59,180.13,179.51,179.68,5449.0
2018-12-20 12:00:00,179.5,179.86,179.5,179.86,867.0,179.5,179.86,179.5,179.86,867.0
2018-12-20 12:05:00,179.62,179.69,179.21,179.45,2400.0,179.62,179.69,179.21,179.45,2400.0
2018-12-20 12:10:00,179.52,179.52,179.13,179.13,3483.0,179.52,179.52,179.13,179.13,3483.0
2018-12-20 12:15:00,178.94,179.35,178.82,179.35,1768.0,178.94,179.35,178.82,179.35,1768.0
2018-12-20 12:20:00,179.44,179.52,179.33,179.5,900.0,179.44,179.52,179.33,179.5,900.0
2018-12-20 12:25:00,179.63,180.22,179.62,180.22,900.0,179.63,180.22,179.62,180.22,900.0
2018-12-20 12:30:00,180.4,180.74,180.36,180.59,1400.0,180.4,180.74,180.36,180.59,1400.0
2018-12-20 12:35:00,180.35,180.35,180.11,180.11,500.0,180.35,180.35,180.11,180.11,500.0
2018-12-20 12:40:00,180.03,180.03,179.58,179.58,2455.0,180.03,180.03,179.58,179.58,2455.0
2018-12-20 12:45:00,179.45,179.45,179.19,179.32,600.0,179.45,179.45,179.19,179.32,600.0
2018-12-20 12:50:00,179.26,179.53,179.04,179.15,1300.0,179.26,179.53,179.04,179.15,1300.0
2018-12-20 12:55:00,179.23,180.0,179.23,180.0,400.0,179.23,180.0,179.23,180.0,400.0
2018-12-20 13:00:00,179.8,179.8,179.63,179.64,1186.0,179.8,179.8,179.63,179.64,1186.0
2018-12-20 13:05:00,179.57,179.85,179.57,179.64,689.0,179.57,179.85,179.57,179.64,689.0
2018-12-20 13:10:00,178.94,179.43,178.93,179.43,1600.0,178.94,179.43,178.93,179.43,1600.0
2018-12-20 13:15:00,179.6,179.6,179.54,179.55,200.0,179.6,179.6,179.54,179.55,200.0
2018-12-20 13:20:00,179.54,179.81,179.33,179.66,5387.0,179.54,179.81,179.33,179.66,5387.0
2018-12-20 13:25:00,179.61,179.63,179.6,179.6,310.0,179.61,179.63,179.6,179.6,310.0
2018-12-20 13:30:00,179.54,179.55,179.54,179.55,500.0,179.54,179.55,179.54,179.55,500.0
2018-12-20 13:35:00,179.35,179.5,179.2,179.21,2720.0,179.35,179.5,179.2,179.21,2720.0
2018-12-20 13:40:00,179.07,179.29,178.84,179.25,1400.0,179.07,179.29,178.84,179.25,1400.0
2018-12-20 13:45:00,179.08,179.66,178.94,179.66,3400.0,179.08,179.66,178.94,179.66,3400.0
2018-12-20 13:50:00,179.66,179.66,179.04,179.44,685.0,179.66,179.66,179.04,179.44,685.0
2018-12-20 13:55:00,179.23,179.23,179.0,179.0,624.0,179.23,179.23,179.0,179.0,624.0
2018-12-20 14:00:00,178.89,179.54,178.7,179.0,13615.0,178.89,179.54,178.7,179.0,13615.0
2018-12-20 14:05:00,179.07,179.49,179.04,179.33,2300.0,179.07,179.49,179.04,179.33,2300.0
2018-12-20 14:10:00,179.08,179.2,178.56,178.77,2400.0,179.08,179.2,178.56,178.77,2400.0
2018-12-20 14:15:00,178.76,178.96,178.23,178.23,600.0,178.76,178.96,178.23,178.23,600.0
2018-12-20 14:20:00,178.37,179.25,178.36,179.25,2306.0,178.37,179.25,178.36,179.25,2306.0
2018-12-20 14:25:00,179.06,179.42,179.02,179.42,511.0,179.06,179.42,179.02,179.42,511.0
2018-12-20 14:30:00,179.8,179.96,179.64,179.79,1000.0,179.8,179.96,179.64,179.79,1000.0
2018-12-20 14:35:00,180.04,180.72,180.04,180.31,3885.0,180.04,180.72,180.04,180.31,3885.0
2018-12-20 14:40:00,180.46,181.42,180.3,181.42,2135.0,180.46,181.42,180.3,181.42,2135.0
2018-12-20 14:45:00,181.47,182.09,181.34,181.72,1610.0,181.47,182.09,181.34,181.72,1610.0
2018-12-20 14:50:00,181.83,181.93,181.19,181.19,1871.0,181.83,181.93,181.19,181.19,1871.0
2018-12-20 14:55:00,181.16,181.16,180.86,180.89,634.0,181.16,181.16,180.86,180.89,634.0
2018-12-20 15:00:00,180.87,181.08,180.53,180.53,1500.0,180.87,181.08,180.53,180.53,1500.0
2018-12-20 15:05:00,180.51,181.29,180.4,181.19,3200.0,180.51,181.29,180.4,181.19,3200.0
2018-12-20 15:10:00,180.99,181.77,180.98,181.05,800.0,180.99,181.77,180.98,181.05,800.0
2018-12-20 15:15:00,181.4,182.21,181.4,182.2,16183.0,181.4,182.21,181.4,182.2,16183.0
2018-12-20 15:20:00,182.24,182.9,181.97,182.76,10984.0,182.24,182.9,181.97,182.76,10984.0
2018-12-20 15:25:00,182.77,182.77,182.24,182.24,1100.0,182.77,182.77,182.24,182.24,1100.0
2018-12-20 15:30:00,182.17,183.17,181.92,182.85,7215.0,182.17,183.17,181.92,182.85,7215.0
2018-12-20 15:35:00,182.85,183.07,182.65,182.78,2837.0,182.85,183.07,182.65,182.78,2837.0
2018-12-20 15:40:00,182.68,182.86,182.14,182.41,4969.0,182.68,182.86,182.14,182.41,4969.0
2018-12-20 15:45:00,182.33,182.41,181.83,182.0,5640.0,182.33,182.41,181.83,182.0,5640.0
2018-12-20 15:50:00,181.91,181.91,181.13,181.34,5400.0,181.91,181.91,181.13,181.34,5400.0
2018-12-20 15:55:00,181.43,182.29,181.42,182.29,16196.0,181.43,182.29,181.42,182.29,16196.0
2018-12-21 09:30:00,182.83,182.83,181.29,181.3,61696.0,182.83,182.83,181.29,181.3,61696.0
2018-12-21 09:35:00,181.3,181.32,180.55,180.55,500.0,181.3,181.32,180.55,180.55,500.0
2018-12-21 09:40:00,180.42,180.57,180.41,180.41,800.0,180.42,180.57,180.41,180.41,800.0
2018-12-21 09:45:00,180.0,180.02,179.39,180.0,3442.0,180.0,180.02,179.39,180.0,3442.0
2018-12-21 09:50:00,179.99,180.15,179.75,179.75,4700.0,179.99,180.15,179.75,179.75,4700.0
2018-12-21 09:55:00,179.78,180.41,179.78,180.41,2300.0,179.78,180.41,179.78,180.41,2300.0
2018-12-21 10:00:00,180.0,180.01,179.36,179.36,1000.0,180.0,180.01,179.36,179.36,1000.0
2018-12-21 10:05:00,179.35,179.41,178.84,179.22,1700.0,179.35,179.41,178.84,179.22,1700.0
2018-12-21 10:10:00,179.48,181.45,179.48,181.45,1700.0,179.48,181.45,179.48,181.45,1700.0
2018-12-21 10:15:00,181.26,181.67,181.13,181.59,2100.0,181.26,181.67,181.13,181.59,2100.0
2018-12-21 10:20:00,181.7,182.02,181.61,181.61,800.0,181.7,182.02,181.61,181.61,800.0
2018-12-21 10:25:00,181.23,181.43,180.93,181.2,1000.0,181.23,181.43,180.93,181.2,1000.0
2018-12-21 10:30:00,181.19,181.55,180.93,180.93,2400.0,181.19,181.55,180.93,180.93,2400.0
2018-12-21 10:35:00,181.4,181.4,180.14,180.64,1400.0,181.4,181.4,180.14,180.64,1400.0
2018-12-21 10:40:00,180.32,180.97,180.32,180.72,2200.0,180.32,180.97,180.32,180.72,2200.0
2018-12-21 10:45:00,180.57,181.04,180.57,180.82,1000.0,180.57,181.04,180.57,180.82,1000.0
2018-12-21 10:50:00,180.66,180.66,180.15,180.15,1200.0,180.66,180.66,180.15,180.15,1200.0
2018-12-21 10:55:00,180.31,180.61,180.31,180.61,700.0,180.31,180.61,180.31,180.61,700.0
2018-12-21 11:00:00,180.05,180.05,179.14,179.14,510.0,180.05,180.05,179.14,179.14,510.0
2018-12-21 11:05:00,179.08,179.08,178.48,178.48,704.0,179.08,179.08,178.48,178.48,704.0
2018-12-21 11:10:00,178.55,178.55,178.18,178.18,2887.0,178.55,178.55,178.18,178.18,2887.0
2018-12-21 11:15:00,178.12,178.29,178.08,178.29,1500.0,178.12,178.29,178.08,178.29,1500.0
2018-12-21 11:20:00,178.61,178.61,178.15,178.2,1998.0,178.61,178.61,178.15,178.2,1998.0
2018-12-21 11:25:00,178.13,178.57,177.64,178.56,8190.0,178.13,178.57,177.64,178.56,8190.0
2018-12-21 11:30:00,178.76,178.96,178.29,178.37,5743.0,178.76,178.96,178.29,178.37,5743.0
2018-12-21 11:35:00,178.27,178.53,177.8,178.17,6055.0,178.27,178.53,177.8,178.17,6055.0
2018-12-21 11:40:00,178.12,178.8,177.63,178.8,16787.0,178.12,178.8,177.63,178.8,16787.0
2018-12-21 11:45:00,178.42,179.03,178.42,178.62,800.0,178.42,179.03,178.42,178.62,800.0
2018-12-21 11:50:00,178.99,179.0,178.86,179.0,400.0,178.99,179.0,178.86,179.0,400.0
2018-12-21 11:55:00,179.12,179.12,178.72,178.78,700.0,179.12,179.12,178.72,178.78,700.0
2018-12-21 12:00:00,178.44,178.65,178.18,178.46,2700.0,178.44,178.65,178.18,178.46,2700.0
2018-12-21 12:05:00,178.35,178.35,178.01,178.11,700.0,178.35,178.35,178.01,178.11,700.0
2018-12-21 12:10:00,177.81,178.13,177.51,177.51,1050.0,177.81,178.13,177.51,177.51,1050.0
2018-12-21 12:15:00,177.5,177.8,177.43,177.43,1723.0,177.5,177.8,177.43,177.43,1723.0
2018-12-21 12:20:00,177.34,177.37,177.0,177.23,755.0,177.34,177.37,177.0,177.23,755.0
2018-12-21 12:25:00,177.44,177.44,176.65,176.69,1330.0,177.44,177.44,176.65,176.69,1330.0
2018-12-21 12:30:00,176.52,176.72,176.19,176.59,5178.0,176.52,176.72,176.19,176.59,5178.0
2018-12-21 12:35:00,176.32,177.26,176.28,177.26,1300.0,176.32,177.26,176.28,177.26,1300.0
2018-12-21 12:40:00,176.98,177.66,176.98,177.2,1857.0,176.98,177.66,176.98,177.2,1857.0
2018-12-21 12:45:00,177.74,178.14,177.74,178.08,800.0,177.74,178.14,177.74,178.08,800.0
2018-12-21 12:50:00,177.78,177.78,177.25,177.55,2792.0,177.78,177.78,177.25,177.55,2792.0
2018-12-21 12:55:00,177.56,177.77,177.06,177.18,1495.0,177.56,177.77,177.06,177.18,1495.0
2018-12-21 13:00:00,177.57,177.96,177.49,177.96,900.0,177.57,177.96,177.49,177.96,900.0
2018-12-21 13:05:00,177.96,177.96,177.96,177.96,0.0,177.96,177.96,177.96,177.96,0.0
2018-12-21 13:10:00,177.82,177.93,177.73,177.77,1000.0,177.82,177.93,177.73,177.77,1000.0
2018-12-21 13:15:00,177.97,178.03,177.77,177.78,900.0,177.97,178.03,177.77,177.78,900.0
2018-12-21 13:20:00,178.11,178.11,178.08,178.09,300.0,178.11,178.11,178.08,178.09,300.0
2018-12-21 13:25:00,178.53,178.97,178.13,178.14,1105.0,178.53,178.97,178.13,178.14,1105.0
2018-12-21 13:30:00,178.45,178.58,178.44,178.58,200.0,178.45,178.58,178.44,178.58,200.0
2018-12-21 13:35:00,178.8,178.84,178.29,178.29,400.0,178.8,178.84,178.29,178.29,400.0
2018-12-21 13:40:00,178.77,178.77,178.77,178.77,100.0,178.77,178.77,178.77,178.77,100.0
2018-12-21 13:45:00,178.57,178.57,178.47,178.47,300.0,178.57,178.57,178.47,178.47,300.0
2018-12-21 13:50:00,178.29,178.29,177.83,177.84,865.0,178.29,178.29,177.83,177.84,865.0
2018-12-21 13:55:00,177.81,177.81,177.81,177.81,100.0,177.81,177.81,177.81,177.81,100.0
2018-12-21 14:00:00,177.74,177.74,177.6,177.6,800.0,177.74,177.74,177.6,177.6,800.0
2018-12-21 14:05:00,177.6,177.6,177.6,177.6,0.0,177.6,177.6,177.6,177.6,0.0
2018-12-21 14:10:00,177.55,177.57,177.55,177.57,200.0,177.55,177.57,177.55,177.57,200.0
2018-12-21 14:15:00,177.5,177.72,177.5,177.72,700.0,177.5,177.72,177.5,177.72,700.0
2018-12-21 14:20:00,177.69,177.69,177.52,177.52,700.0,177.69,177.69,177.52,177.52,700.0
2018-12-21 14:25:00,177.21,177.22,176.97,176.97,250.0,177.21,177.22,176.97,176.97,250.0
2018-12-21 14:30:00,177.21,177.42,176.88,176.89,1500.0,177.21,177.42,176.88,176.89,1500.0
2018-12-21 14:35:00,177.05,177.05,177.05,177.05,100.0,177.05,177.05,177.05,177.05,100.0
2018-12-21 14:40:00,177.05,177.26,176.67,176.67,800.0,177.05,177.26,176.67,176.67,800.0
2018-12-21 14:45:00,176.76,176.77,176.75,176.75,900.0,176.76,176.77,176.75,176.75,900.0
2018-12-21 14:50:00,177.08,177.38,176.74,176.76,1830.0,177.08,177.38,176.74,176.76,1830.0
2018-12-21 14:55:00,177.13,177.43,177.13,177.38,500.0,177.13,177.43,177.13,177.38,500.0
2018-12-21 15:00:00,177.38,177.38,177.38,177.38,0.0,177.38,177.38,177.38,177.38,0.0
2018-12-21 15:05:00,176.94,176.97,176.67,176.97,2600.0,176.94,176.97,176.67,176.97,2600.0
2018-12-21 15:10:00,176.72,176.83,176.44,176.48,2900.0,176.72,176.83,176.44,176.48,2900.0
2018-12-21 15:15:00,176.3,176.57,175.38,175.38,4454.0,176.3,176.57,175.38,175.38,4454.0
2018-12-21 15:20:00,175.38,175.56,175.12,175.28,6116.0,175.38,175.56,175.12,175.28,6116.0
2018-12-21 15:25:00,175.09,175.34,174.75,175.24,2454.0,175.09,175.34,174.75,175.24,2454.0
2018-12-21 15:30:00,175.14,175.43,174.77,174.77,3930.0,175.14,175.43,174.77,174.77,3930.0
2018-12-21 15:35:00,174.64,174.66,174.05,174.05,1811.0,174.64,174.66,174.05,174.05,1811.0
2018-12-21 15:40:00,174.14,174.97,173.99,174.97,3841.0,174.14,174.97,173.99,174.97,3841.0
2018-12-21 15:45:00,174.75,175.63,174.75,175.45,10556.0,174.75,175.63,174.75,175.45,10556.0
2018-12-21 15:50:00,175.42,175.59,174.88,175.1,6170.0,175.42,175.59,174.88,175.1,6170.0
2018-12-21 15:55:00,174.99,175.6,174.99,175.15,8401.0,174.99,175.6,174.99,175.15,8401.0
2018-12-24 09:30:00,173.35,174.4,173.15,173.87,6601.0,173.35,174.4,173.15,173.87,6601.0
2018-12-24 09:35:00,173.77,173.77,173.1,173.1,200.0,173.77,173.77,173.1,173.1,200.0
2018-12-24 09:40:00,173.02,173.02,171.6,171.6,1308.0,173.02,173.02,171.6,171.6,1308.0
2018-12-24 09:45:00,171.82,171.82,171.06,171.7,2100.0,171.82,171.82,171.06,171.7,2100.0
2018-12-24 09:50:00,171.7,171.7,171.7,171.7,0.0,171.7,171.7,171.7,171.7,0.0
2018-12-24 09:55:00,170.84,171.05,170.84,171.05,200.0,170.84,171.05,170.84,171.05,200.0
2018-12-24 10:00:00,170.26,171.99,170.26,171.67,2444.0,170.26,171.99,170.26,171.67,2444.0
2018-12-24 10:05:00,171.41,172.32,171.41,172.32,1569.0,171.41,172.32,171.41,172.32,1569.0
2018-12-24 10:10:00,172.52,173.66,172.02,172.02,1400.0,172.52,173.66,172.02,172.02,1400.0
2018-12-24 10:15:00,172.21,172.78,172.21,172.78,400.0,172.21,172.78,172.21,172.78,400.0
2018-12-24 10:20:00,172.75,173.19,172.75,173.19,700.0,172.75,173.19,172.75,173.19,700.0
2018-12-24 10:25:00,173.16,173.16,172.67,172.67,300.0,173.16,173.16,172.67,172.67,300.0
2018-12-24 10:30:00,173.39,173.79,173.26,173.31,2012.0,173.39,173.79,173.26,173.31,2012.0
2018-12-24 10:35:00,173.88,173.88,173.88,173.88,300.0,173.88,173.88,173.88,173.88,300.0
2018-12-24 10:40:00,174.4,174.99,174.4,174.41,2950.0,174.4,174.99,174.4,174.41,2950.0
2018-12-24 10:45:00,174.0,174.0,174.0,174.0,100.0,174.0,174.0,174.0,174.0,100.0
2018-12-24 10:50:00,174.0,174.35,173.54,173.54,2721.0,174.0,174.35,173.54,173.54,2721.0
2018-12-24 10:55:00,173.67,174.05,173.28,174.05,1510.0,173.67,174.05,173.28,174.05,1510.0
2018-12-24 11:00:00,174.42,174.43,173.78,173.92,520.0,174.42,174.43,173.78,173.92,520.0
2018-12-24 11:05:00,173.25,174.01,173.25,173.43,617.0,173.25,174.01,173.25,173.43,617.0
2018-12-24 11:10:00,174.0,174.19,173.44,174.19,702.0,174.0,174.19,173.44,174.19,702.0
2018-12-24 11:15:00,174.23,174.23,174.23,174.23,100.0,174.23,174.23,174.23,174.23,100.0
2018-12-24 11:20:00,174.23,174.24,173.58,173.58,1100.0,174.23,174.24,173.58,173.58,1100.0
2018-12-24 11:25:00,173.38,173.63,173.37,173.63,500.0,173.38,173.63,173.37,173.63,500.0
2018-12-24 11:30:00,173.97,173.97,173.96,173.97,100.0,173.97,173.97,173.96,173.97,100.0
2018-12-24 11:35:00,173.97,173.97,173.97,173.97,0.0,173.97,173.97,173.97,173.97,0.0
2018-12-24 11:40:00,173.94,173.94,173.13,173.22,1700.0,173.94,173.94,173.13,173.22,1700.0
2018-12-24 11:45:00,173.02,173.02,172.26,172.26,400.0,173.02,173.02,172.26,172.26,400.0
2018-12-24 11:50:00,172.42,172.46,172.42,172.46,800.0,172.42,172.46,172.42,172.46,800.0
2018-12-24 11:55:00,172.9,172.91,172.45,172.54,1657.0,172.9,172.91,172.45,172.54,1657.0
2018-12-24 12:00:00,172.83,172.87,172.56,172.87,900.0,172.83,172.87,172.56,172.87,900.0
2018-12-24 12:05:00,173.25,173.44,172.67,172.67,1000.0,173.25,173.44,172.67,172.67,1000.0
2018-12-24 12:10:00,172.58,172.58,172.45,172.45,798.0,172.58,172.58,172.45,172.45,798.0
2018-12-24 12:15:00,172.81,172.81,172.67,172.67,306.0,172.81,172.81,172.67,172.67,306.0
2018-12-24 12:20:00,172.65,172.65,172.24,172.59,1104.0,172.65,172.65,172.24,172.59,1104.0
2018-12-24 12:25:00,173.09,173.11,172.73,172.89,1636.0,173.09,173.11,172.73,172.89,1636.0
2018-12-24 12:30:00,173.07,173.53,172.81,172.81,1500.0,173.07,173.53,172.81,172.81,1500.0
2018-12-24 12:35:00,173.37,173.37,172.92,173.19,400.0,173.37,173.37,172.92,173.19,400.0
2018-12-24 12:40:00,173.27,173.27,172.76,172.93,1946.0,173.27,173.27,172.76,172.93,1946.0
2018-12-24 12:45:00,172.76,173.13,172.5,173.13,2808.0,172.76,173.13,172.5,173.13,2808.0
2018-12-24 12:50:00,172.84,173.01,172.49,172.49,1811.0,172.84,173.01,172.49,172.49,1811.0
2018-12-24 12:55:00,172.43,172.43,171.35,171.5,5105.0,172.43,172.43,171.35,171.5,5105.0
2018-12-26 09:30:00,172.83,174.3,172.81,174.29,2875.0,172.83,174.3,172.81,174.29,2875.0
2018-12-26 09:35:00,173.38,175.54,173.05,175.54,600.0,173.38,175.54,173.05,175.54,600.0
2018-12-26 09:40:00,175.54,175.54,175.54,175.54,0.0,175.54,175.54,175.54,175.54,0.0
2018-12-26 09:45:00,174.62,174.63,174.62,174.62,100.0,174.62,174.63,174.62,174.62,100.0
2018-12-26 09:50:00,174.81,174.82,174.13,174.13,1600.0,174.81,174.82,174.13,174.13,1600.0
2018-12-26 09:55:00,174.29,174.3,174.2,174.21,348.0,174.29,174.3,174.2,174.21,348.0
2018-12-26 10:00:00,174.34,174.51,173.78,174.03,1400.0,174.34,174.51,173.78,174.03,1400.0
2018-12-26 10:05:00,173.34,173.34,172.85,172.97,749.0,173.34,173.34,172.85,172.97,749.0
2018-12-26 10:10:00,172.8,172.98,172.47,172.79,2100.0,172.8,172.98,172.47,172.79,2100.0
2018-12-26 10:15:00,172.9,172.9,172.52,172.69,650.0,172.9,172.9,172.52,172.69,650.0
2018-12-26 10:20:00,172.66,172.66,172.66,172.66,200.0,172.66,172.66,172.66,172.66,200.0
2018-12-26 10:25:00,173.12,173.36,173.12,173.15,700.0,173.12,173.36,173.12,173.15,700.0
2018-12-26 10:30:00,172.84,172.84,172.71,172.78,600.0,172.84,172.84,172.71,172.78,600.0
2018-12-26 10:35:00,172.89,173.1,172.64,173.1,900.0,172.89,173.1,172.64,173.1,900.0
2018-12-26 10:40:00,172.86,172.86,172.47,172.62,1300.0,172.86,172.86,172.47,172.62,1300.0
2018-12-26 10:45:00,172.77,173.52,172.77,173.52,500.0,172.77,173.52,172.77,173.52,500.0
2018-12-26 10:50:00,172.93,172.95,172.44,172.75,800.0,172.93,172.95,172.44,172.75,800.0
2018-12-26 10:55:00,172.63,173.12,172.63,173.12,1000.0,172.63,173.12,172.63,173.12,1000.0
2018-12-26 11:00:00,173.12,173.64,173.12,173.64,300.0,173.12,173.64,173.12,173.64,300.0
2018-12-26 11:05:00,173.17,173.43,173.07,173.43,1223.0,173.17,173.43,173.07,173.43,1223.0
2018-12-26 11:10:00,173.12,173.12,173.12,173.12,100.0,173.12,173.12,173.12,173.12,100.0
2018-12-26 11:15:00,172.81,174.01,172.81,174.01,2862.0,172.81,174.01,172.81,174.01,2862.0
2018-12-26 11:20:00,174.06,174.15,173.88,173.88,800.0,174.06,174.15,173.88,173.88,800.0
2018-12-26 11:25:00,173.87,174.51,173.66,174.51,1204.0,173.87,174.51,173.66,174.51,1204.0
2018-12-26 11:30:00,174.6,174.64,174.34,174.34,300.0,174.6,174.64,174.34,174.34,300.0
2018-12-26 11:35:00,174.23,174.52,174.22,174.51,450.0,174.23,174.52,174.22,174.51,450.0
2018-12-26 11:40:00,174.86,174.89,174.86,174.89,400.0,174.86,174.89,174.86,174.89,400.0
2018-12-26 11:45:00,174.91,174.91,174.91,174.91,114.0,174.91,174.91,174.91,174.91,114.0
2018-12-26 11:50:00,174.92,175.13,174.81,174.9,800.0,174.92,175.13,174.81,174.9,800.0
2018-12-26 11:55:00,175.34,175.73,175.23,175.73,442.0,175.34,175.73,175.23,175.73,442.0
2018-12-26 12:00:00,175.99,175.99,175.7,175.7,600.0,175.99,175.99,175.7,175.7,600.0
2018-12-26 12:05:00,175.92,176.11,175.84,176.11,700.0,175.92,176.11,175.84,176.11,700.0
2018-12-26 12:10:00,176.19,176.99,176.19,176.99,2100.0,176.19,176.99,176.19,176.99,2100.0
2018-12-26 12:15:00,176.77,176.84,176.47,176.84,5534.0,176.77,176.84,176.47,176.84,5534.0
2018-12-26 12:20:00,176.87,177.33,176.79,177.33,10902.0,176.87,177.33,176.79,177.33,10902.0
2018-12-26 12:25:00,177.34,177.73,177.01,177.01,11323.0,177.34,177.73,177.01,177.01,11323.0
2018-12-26 12:30:00,176.9,177.32,176.8,177.22,3300.0,176.9,177.32,176.8,177.22,3300.0
2018-12-26 12:35:00,177.29,178.19,177.29,178.19,5415.0,177.29,178.19,177.29,178.19,5415.0
2018-12-26 12:40:00,178.19,178.34,178.06,178.1,5473.0,178.19,178.34,178.06,178.1,5473.0
2018-12-26 12:45:00,178.2,178.25,178.13,178.25,300.0,178.2,178.25,178.13,178.25,300.0
2018-12-26 12:50:00,177.92,178.46,177.91,178.46,800.0,177.92,178.46,177.91,178.46,800.0
2018-12-26 12:55:00,178.5,178.5,178.5,178.5,172.0,178.5,178.5,178.5,178.5,172.0
2018-12-26 13:00:00,178.2,178.2,178.2,178.2,101.0,178.2,178.2,178.2,178.2,101.0
2018-12-26 13:05:00,177.6,177.7,177.5,177.53,1863.0,177.6,177.7,177.5,177.53,1863.0
2018-12-26 13:10:00,177.59,177.7,177.47,177.47,474.0,177.59,177.7,177.47,177.47,474.0
2018-12-26 13:15:00,177.44,177.44,177.44,177.44,100.0,177.44,177.44,177.44,177.44,100.0
2018-12-26 13:20:00,177.53,177.54,177.25,177.25,400.0,177.53,177.54,177.25,177.25,400.0
2018-12-26 13:25:00,177.25,177.4,177.05,177.12,750.0,177.25,177.4,177.05,177.12,750.0
2018-12-26 13:30:00,177.12,177.12,177.11,177.12,114.0,177.12,177.12,177.11,177.12,114.0
2018-12-26 13:35:00,177.09,177.45,177.05,177.45,1400.0,177.09,177.45,177.05,177.45,1400.0
2018-12-26 13:40:00,177.45,177.62,177.39,177.5,5228.0,177.45,177.62,177.39,177.5,5228.0
2018-12-26 13:45:00,177.46,177.8,177.46,177.6,3000.0,177.46,177.8,177.46,177.6,3000.0
2018-12-26 13:50:00,177.57,178.08,177.57,178.01,1600.0,177.57,178.08,177.57,178.01,1600.0
2018-12-26 13:55:00,178.11,178.47,177.86,178.25,10298.0,178.11,178.47,177.86,178.25,10298.0
2018-12-26 14:00:00,178.3,178.3,177.83,178.01,900.0,178.3,178.3,177.83,178.01,900.0
2018-12-26 14:05:00,178.08,178.08,177.85,177.85,800.0,178.08,178.08,177.85,177.85,800.0
2018-12-26 14:10:00,178.0,178.0,177.87,177.88,1199.0,178.0,178.0,177.87,177.88,1199.0
2018-12-26 14:15:00,177.84,178.3,177.41,177.41,2200.0,177.84,178.3,177.41,177.41,2200.0
2018-12-26 14:20:00,177.88,177.88,177.45,177.45,200.0,177.88,177.88,177.45,177.45,200.0
2018-12-26 14:25:00,177.45,177.45,177.45,177.45,0.0,177.45,177.45,177.45,177.45,0.0
2018-12-26 14:30:00,178.0,178.34,178.0,178.34,1715.0,178.0,178.34,178.0,178.34,1715.0
2018-12-26 14:35:00,178.25,178.25,178.25,178.25,100.0,178.25,178.25,178.25,178.25,100.0
2018-12-26 14:40:00,178.02,178.02,177.95,177.95,283.0,178.02,178.02,177.95,177.95,283.0
2018-12-26 14:45:00,178.0,178.0,178.0,178.0,100.0,178.0,178.0,178.0,178.0,100.0
2018-12-26 14:50:00,178.24,178.42,178.12,178.41,1000.0,178.24,178.42,178.12,178.41,1000.0
2018-12-26 14:55:00,178.66,178.97,178.66,178.97,1400.0,178.66,178.97,178.66,178.97,1400.0
2018-12-26 15:00:00,179.1,179.11,178.8,178.96,2008.0,179.1,179.11,178.8,178.96,2008.0
2018-12-26 15:05:00,179.17,179.51,179.17,179.46,500.0,179.17,179.51,179.17,179.46,500.0
2018-12-26 15:10:00,179.46,179.46,179.46,179.46,0.0,179.46,179.46,179.46,179.46,0.0
2018-12-26 15:15:00,179.75,179.97,179.32,179.32,1600.0,179.75,179.97,179.32,179.32,1600.0
2018-12-26 15:20:00,179.21,179.63,179.21,179.63,1200.0,179.21,179.63,179.21,179.63,1200.0
2018-12-26 15:25:00,179.79,180.15,179.79,180.15,800.0,179.79,180.15,179.79,180.15,800.0
2018-12-26 15:30:00,180.15,180.23,180.05,180.19,2600.0,180.15,180.23,180.05,180.19,2600.0
2018-12-26 15:35:00,180.22,180.49,180.21,180.49,700.0,180.22,180.49,180.21,180.49,700.0
2018-12-26 15:40:00,180.41,181.15,180.37,180.96,2500.0,180.41,181.15,180.37,180.96,2500.0
2018-12-26 15:45:00,181.13,181.44,180.74,181.13,4814.0,181.13,181.44,180.74,181.13,4814.0
2018-12-26 15:50:00,181.13,181.6,181.09,181.49,4850.0,181.13,181.6,181.09,181.49,4850.0
2018-12-26 15:55:00,181.85,182.38,181.77,182.27,10662.0,181.85,182.38,181.77,182.27,10662.0
2018-12-27 09:30:00,178.9,179.81,178.9,179.56,2106.0,178.9,179.81,178.9,179.56,2106.0
2018-12-27 09:35:00,180.88,180.93,180.32,180.93,700.0,180.88,180.93,180.32,180.93,700.0
2018-12-27 09:40:00,181.31,181.31,181.3,181.31,139.0,181.31,181.31,181.3,181.31,139.0
2018-12-27 09:45:00,179.72,179.74,179.0,179.0,1000.0,179.72,179.74,179.0,179.0,1000.0
2018-12-27 09:50:00,179.56,179.56,179.45,179.46,512.0,179.56,179.56,179.45,179.46,512.0
2018-12-27 09:55:00,179.46,179.46,179.46,179.46,0.0,179.46,179.46,179.46,179.46,0.0
2018-12-27 10:00:00,179.95,180.4,179.95,180.01,1533.0,179.95,180.4,179.95,180.01,1533.0
2018-12-27 10:05:00,179.64,180.05,179.64,180.05,200.0,179.64,180.05,179.64,180.05,200.0
2018-12-27 10:10:00,179.74,180.16,179.35,180.16,3967.0,179.74,180.16,179.35,180.16,3967.0
2018-12-27 10:15:00,180.06,180.36,179.03,179.03,3451.0,180.06,180.36,179.03,179.03,3451.0
2018-12-27 10:20:00,179.03,179.03,179.03,179.03,0.0,179.03,179.03,179.03,179.03,0.0
2018-12-27 10:25:00,179.03,179.03,179.03,179.03,0.0,179.03,179.03,179.03,179.03,0.0
2018-12-27 10:30:00,179.09,179.09,178.88,178.89,442.0,179.09,179.09,178.88,178.89,442.0
2018-12-27 10:35:00,178.97,178.97,178.97,178.97,100.0,178.97,178.97,178.97,178.97,100.0
2018-12-27 10:40:00,179.04,179.51,179.04,179.37,1100.0,179.04,179.51,179.04,179.37,1100.0
2018-12-27 10:45:00,179.37,179.37,179.37,179.37,0.0,179.37,179.37,179.37,179.37,0.0
2018-12-27 10:50:00,179.2,179.22,178.75,178.75,1000.0,179.2,179.22,178.75,178.75,1000.0
2018-12-27 10:55:00,178.95,178.95,178.94,178.95,200.0,178.95,178.95,178.94,178.95,200.0
2018-12-27 11:00:00,179.09,179.09,179.08,179.09,200.0,179.09,179.09,179.08,179.09,200.0
2018-12-27 11:05:00,179.09,179.64,178.97,179.64,1300.0,179.09,179.64,178.97,179.64,1300.0
2018-12-27 11:10:00,179.41,179.41,179.4,179.41,200.0,179.41,179.41,179.4,179.41,200.0
2018-12-27 11:15:00,179.69,180.25,179.58,180.25,600.0,179.69,180.25,179.58,180.25,600.0
2018-12-27 11:20:00,180.07,180.52,179.85,180.52,400.0,180.07,180.52,179.85,180.52,400.0
2018-12-27 11:25:00,180.62,180.65,180.62,180.63,400.0,180.62,180.65,180.62,180.63,400.0
2018-12-27 11:30:00,181.06,181.29,180.76,180.76,1000.0,181.06,181.29,180.76,180.76,1000.0
2018-12-27 11:35:00,180.56,180.56,180.25,180.33,600.0,180.56,180.56,180.25,180.33,600.0
2018-12-27 11:40:00,180.05,180.07,179.6,179.61,400.0,180.05,180.07,179.6,179.61,400.0
2018-12-27 11:45:00,179.02,179.61,178.86,178.86,500.0,179.02,179.61,178.86,178.86,500.0
2018-12-27 11:50:00,179.71,179.93,179.67,179.9,1100.0,179.71,179.93,179.67,179.9,1100.0
2018-12-27 11:55:00,179.85,179.85,179.85,179.85,100.0,179.85,179.85,179.85,179.85,100.0
2018-12-27 12:00:00,179.85,179.85,179.85,179.85,0.0,179.85,179.85,179.85,179.85,0.0
2018-12-27 12:05:00,179.85,179.85,179.85,179.85,0.0,179.85,179.85,179.85,179.85,0.0
2018-12-27 12:10:00,179.42,179.59,179.42,179.53,600.0,179.42,179.59,179.42,179.53,600.0
2018-12-27 12:15:00,179.64,180.07,179.53,180.07,700.0,179.64,180.07,179.53,180.07,700.0
2018-12-27 12:20:00,179.89,179.89,179.61,179.62,400.0,179.89,179.89,179.61,179.62,400.0
2018-12-27 12:25:00,179.45,179.45,179.45,179.45,400.0,179.45,179.45,179.45,179.45,400.0
2018-12-27 12:30:00,179.45,179.45,179.45,179.45,0.0,179.45,179.45,179.45,179.45,0.0
2018-12-27 12:35:00,178.7,179.05,178.28,178.75,1171.0,178.7,179.05,178.28,178.75,1171.0
2018-12-27 12:40:00,179.0,179.18,179.0,179.0,1020.0,179.0,179.18,179.0,179.0,1020.0
2018-12-27 12:45:00,179.0,179.0,179.0,179.0,0.0,179.0,179.0,179.0,179.0,0.0
2018-12-27 12:50:00,179.0,179.0,179.0,179.0,0.0,179.0,179.0,179.0,179.0,0.0
2018-12-27 12:55:00,179.31,179.42,178.42,178.73,6913.0,179.31,179.42,178.42,178.73,6913.0
2018-12-27 13:00:00,179.4,179.45,178.73,179.45,400.0,179.4,179.45,178.73,179.45,400.0
2018-12-27 13:05:00,178.73,179.52,178.72,179.52,500.0,178.73,179.52,178.72,179.52,500.0
2018-12-27 13:10:00,180.05,180.05,179.09,179.42,1544.0,180.05,180.05,179.09,179.42,1544.0
2018-12-27 13:15:00,179.26,179.66,179.25,179.66,300.0,179.26,179.66,179.25,179.66,300.0
2018-12-27 13:20:00,179.66,179.66,179.66,179.66,0.0,179.66,179.66,179.66,179.66,0.0
2018-12-27 13:25:00,178.77,179.62,178.45,178.45,1100.0,178.77,179.62,178.45,178.45,1100.0
2018-12-27 13:30:00,178.45,178.45,178.45,178.45,0.0,178.45,178.45,178.45,178.45,0.0
2018-12-27 13:35:00,178.62,179.27,178.62,179.27,1300.0,178.62,179.27,178.62,179.27,1300.0
2018-12-27 13:40:00,179.27,179.27,179.27,179.27,0.0,179.27,179.27,179.27,179.27,0.0
2018-12-27 13:45:00,179.23,179.23,178.13,178.49,1379.0,179.23,179.23,178.13,178.49,1379.0
2018-12-27 13:50:00,178.0,178.28,178.0,178.15,400.0,178.0,178.28,178.0,178.15,400.0
2018-12-27 13:55:00,178.07,178.24,178.03,178.03,400.0,178.07,178.24,178.03,178.03,400.0
2018-12-27 14:00:00,177.99,177.99,177.99,177.99,100.0,177.99,177.99,177.99,177.99,100.0
2018-12-27 14:05:00,178.37,179.13,178.08,178.08,1300.0,178.37,179.13,178.08,178.08,1300.0
2018-12-27 14:10:00,178.28,178.28,178.28,178.28,100.0,178.28,178.28,178.28,178.28,100.0
2018-12-27 14:15:00,177.99,178.14,176.72,176.73,6916.0,177.99,178.14,176.72,176.73,6916.0
2018-12-27 14:20:00,176.72,177.48,176.72,177.04,1600.0,176.72,177.48,176.72,177.04,1600.0
2018-12-27 14:25:00,177.64,177.68,177.48,177.66,964.0,177.64,177.68,177.48,177.66,964.0
2018-12-27 14:30:00,177.87,177.87,177.36,177.58,1200.0,177.87,177.87,177.36,177.58,1200.0
2018-12-27 14:35:00,177.77,177.8,177.72,177.8,300.0,177.77,177.8,177.72,177.8,300.0
2018-12-27 14:40:00,178.76,179.14,178.76,178.89,1400.0,178.76,179.14,178.76,178.89,1400.0
2018-12-27 14:45:00,178.6,178.6,178.42,178.6,400.0,178.6,178.6,178.42,178.6,400.0
2018-12-27 14:50:00,178.71,179.44,178.63,179.21,902.0,178.71,179.44,178.63,179.21,902.0
2018-12-27 14:55:00,179.21,179.21,179.21,179.21,0.0,179.21,179.21,179.21,179.21,0.0
2018-12-27 15:00:00,178.98,179.79,178.78,179.12,1800.0,178.98,179.79,178.78,179.12,1800.0
2018-12-27 15:05:00,179.16,179.16,179.14,179.14,300.0,179.16,179.16,179.14,179.14,300.0
2018-12-27 15:10:00,179.28,180.03,179.28,179.8,1400.0,179.28,180.03,179.28,179.8,1400.0
2018-12-27 15:15:00,179.97,179.97,179.91,179.93,400.0,179.97,179.97,179.91,179.93,400.0
2018-12-27 15:20:00,180.22,180.79,180.1,180.33,5400.0,180.22,180.79,180.1,180.33,5400.0
2018-12-27 15:25:00,180.74,181.3,180.72,180.8,2300.0,180.74,181.3,180.72,180.8,2300.0
2018-12-27 15:30:00,181.15,181.43,180.72,181.43,2800.0,181.15,181.43,180.72,181.43,2800.0
2018-12-27 15:35:00,181.73,182.36,181.63,182.02,1100.0,181.73,182.36,181.63,182.02,1100.0
2018-12-27 15:40:00,182.31,183.1,182.31,182.97,738.0,182.31,183.1,182.31,182.97,738.0
2018-12-27 15:45:00,182.89,182.89,182.2,182.6,1600.0,182.89,182.89,182.2,182.6,1600.0
2018-12-27 15:50:00,182.64,182.86,182.18,182.47,3238.0,182.64,182.86,182.18,182.47,3238.0
2018-12-27 15:55:00,182.54,183.96,182.36,183.96,14782.0,182.54,183.96,182.36,183.96,14782.0
2018-12-28 09:30:00,185.68,185.75,183.96,184.41,3677.0,185.68,185.75,183.96,184.41,3677.0
2018-12-28 09:35:00,183.39,183.44,183.38,183.44,700.0,183.39,183.44,183.38,183.44,700.0
2018-12-28 09:40:00,184.52,186.03,184.52,186.03,700.0,184.52,186.03,184.52,186.03,700.0
2018-12-28 09:45:00,186.17,186.32,184.65,184.65,1500.0,186.17,186.32,184.65,184.65,1500.0
2018-12-28 09:50:00,183.42,183.45,183.42,183.45,200.0,183.42,183.45,183.42,183.45,200.0
2018-12-28 09:55:00,183.45,183.45,183.45,183.45,0.0,183.45,183.45,183.45,183.45,0.0
2018-12-28 10:00:00,183.55,183.55,183.55,183.55,100.0,183.55,183.55,183.55,183.55,100.0
2018-12-28 10:05:00,183.55,183.55,183.55,183.55,0.0,183.55,183.55,183.55,183.55,0.0
2018-12-28 10:10:00,184.63,184.63,183.85,183.85,1192.0,184.63,184.63,183.85,183.85,1192.0
2018-12-28 10:15:00,183.99,184.28,183.38,183.39,6006.0,183.99,184.28,183.38,183.39,6006.0
2018-12-28 10:20:00,183.41,183.41,182.42,182.55,1653.0,183.41,183.41,182.42,182.55,1653.0
2018-12-28 10:25:00,182.4,182.47,182.29,182.33,537.0,182.4,182.47,182.29,182.33,537.0
2018-12-28 10:30:00,182.48,182.53,182.48,182.53,500.0,182.48,182.53,182.48,182.53,500.0
2018-12-28 10:35:00,182.11,182.11,181.71,181.98,2430.0,182.11,182.11,181.71,181.98,2430.0
2018-12-28 10:40:00,182.45,182.45,182.44,182.45,109.0,182.45,182.45,182.44,182.45,109.0
2018-12-28 10:45:00,182.87,183.41,182.87,183.41,1309.0,182.87,183.41,182.87,183.41,1309.0
2018-12-28 10:50:00,182.9,182.91,182.9,182.9,308.0,182.9,182.91,182.9,182.9,308.0
2018-12-28 10:55:00,182.29,182.36,182.29,182.36,600.0,182.29,182.36,182.29,182.36,600.0
2018-12-28 11:00:00,182.36,182.36,182.36,182.36,0.0,182.36,182.36,182.36,182.36,0.0
2018-12-28 11:05:00,182.5,182.76,182.44,182.76,700.0,182.5,182.76,182.44,182.76,700.0
2018-12-28 11:10:00,182.72,182.72,182.59,182.68,300.0,182.72,182.72,182.59,182.68,300.0
2018-12-28 11:15:00,183.09,183.48,182.33,182.51,1732.0,183.09,183.48,182.33,182.51,1732.0
2018-12-28 11:20:00,182.41,182.8,182.41,182.54,900.0,182.41,182.8,182.41,182.54,900.0
2018-12-28 11:25:00,182.54,182.54,182.54,182.54,0.0,182.54,182.54,182.54,182.54,0.0
2018-12-28 11:30:00,182.71,183.12,182.71,183.12,200.0,182.71,183.12,182.71,183.12,200.0
2018-12-28 11:35:00,183.11,183.12,183.11,183.12,300.0,183.11,183.12,183.11,183.12,300.0
2018-12-28 11:40:00,183.93,183.93,183.34,183.34,300.0,183.93,183.93,183.34,183.34,300.0
2018-12-28 11:45:00,182.77,182.77,182.77,182.77,100.0,182.77,182.77,182.77,182.77,100.0
2018-12-28 11:50:00,182.77,183.37,182.51,183.13,1210.0,182.77,183.37,182.51,183.13,1210.0
2018-12-28 11:55:00,183.13,183.38,183.08,183.21,1214.0,183.13,183.38,183.08,183.21,1214.0
2018-12-28 12:00:00,183.25,184.01,183.21,184.01,1510.0,183.25,184.01,183.21,184.01,1510.0
2018-12-28 12:05:00,184.01,184.01,184.01,184.01,0.0,184.01,184.01,184.01,184.01,0.0
2018-12-28 12:10:00,183.84,183.99,183.83,183.98,300.0,183.84,183.99,183.83,183.98,300.0
2018-12-28 12:15:00,183.13,183.52,182.94,182.94,500.0,183.13,183.52,182.94,182.94,500.0
2018-12-28 12:20:00,182.83,183.86,182.83,183.86,400.0,182.83,183.86,182.83,183.86,400.0
2018-12-28 12:25:00,183.86,183.86,183.86,183.86,0.0,183.86,183.86,183.86,183.86,0.0
2018-12-28 12:30:00,183.49,183.66,183.32,183.32,700.0,183.49,183.66,183.32,183.32,700.0
2018-12-28 12:35:00,182.79,183.66,182.79,183.66,300.0,182.79,183.66,182.79,183.66,300.0
2018-12-28 12:40:00,183.7,183.7,183.69,183.7,100.0,183.7,183.7,183.69,183.7,100.0
2018-12-28 12:45:00,183.14,183.14,183.14,183.14,100.0,183.14,183.14,183.14,183.14,100.0
2018-12-28 12:50:00,183.09,183.59,183.09,183.59,603.0,183.09,183.59,183.09,183.59,603.0
2018-12-28 12:55:00,183.46,183.46,183.06,183.06,675.0,183.46,183.46,183.06,183.06,675.0
2018-12-28 13:00:00,183.48,183.48,183.48,183.48,100.0,183.48,183.48,183.48,183.48,100.0
2018-12-28 13:05:00,183.3,183.44,183.29,183.36,1615.0,183.3,183.44,183.29,183.36,1615.0
2018-12-28 13:10:00,183.36,183.83,183.29,183.83,400.0,183.36,183.83,183.29,183.83,400.0
2018-12-28 13:15:00,183.92,183.92,183.85,183.85,400.0,183.92,183.92,183.85,183.85,400.0
2018-12-28 13:20:00,183.32,183.32,183.27,183.27,200.0,183.32,183.32,183.27,183.27,200.0
2018-12-28 13:25:00,183.27,183.27,183.27,183.27,0.0,183.27,183.27,183.27,183.27,0.0
2018-12-28 13:30:00,183.28,183.41,182.95,183.31,1348.0,183.28,183.41,182.95,183.31,1348.0
2018-12-28 13:35:00,182.96,182.97,182.96,182.97,200.0,182.96,182.97,182.96,182.97,200.0
2018-12-28 13:40:00,183.25,183.42,183.25,183.42,300.0,183.25,183.42,183.25,183.42,300.0
2018-12-28 13:45:00,183.49,184.13,183.49,184.13,600.0,183.49,184.13,183.49,184.13,600.0
2018-12-28 13:50:00,183.68,183.69,183.68,183.69,300.0,183.68,183.69,183.68,183.69,300.0
2018-12-28 13:55:00,183.69,183.69,183.69,183.69,0.0,183.69,183.69,183.69,183.69,0.0
2018-12-28 14:00:00,184.12,184.74,184.11,184.74,606.0,184.12,184.74,184.11,184.74,606.0
2018-12-28 14:05:00,185.09,185.09,184.73,184.73,236.0,185.09,185.09,184.73,184.73,236.0
2018-12-28 14:10:00,184.97,185.1,184.97,185.1,800.0,184.97,185.1,184.97,185.1,800.0
2018-12-28 14:15:00,185.11,185.11,185.11,185.11,100.0,185.11,185.11,185.11,185.11,100.0
2018-12-28 14:20:00,185.27,185.27,185.27,185.27,700.0,185.27,185.27,185.27,185.27,700.0
2018-12-28 14:25:00,185.34,185.82,185.0,185.0,900.0,185.34,185.82,185.0,185.0,900.0
2018-12-28 14:30:00,185.0,185.0,185.0,185.0,0.0,185.0,185.0,185.0,185.0,0.0
2018-12-28 14:35:00,185.04,185.46,185.04,185.42,1500.0,185.04,185.46,185.04,185.42,1500.0
2018-12-28 14:40:00,185.4,186.09,185.39,186.09,1308.0,185.4,186.09,185.39,186.09,1308.0
2018-12-28 14:45:00,185.84,185.92,185.51,185.92,596.0,185.84,185.92,185.51,185.92,596.0
2018-12-28 14:50:00,186.08,186.61,186.0,186.27,814.0,186.08,186.61,186.0,186.27,814.0
2018-12-28 14:55:00,186.27,186.27,186.26,186.26,300.0,186.27,186.27,186.26,186.26,300.0
2018-12-28 15:00:00,186.39,186.39,185.75,185.87,1200.0,186.39,186.39,185.75,185.87,1200.0
2018-12-28 15:05:00,185.83,185.83,185.32,185.32,900.0,185.83,185.83,185.32,185.32,900.0
2018-12-28 15:10:00,185.21,185.66,184.82,185.66,1300.0,185.21,185.66,184.82,185.66,1300.0
2018-12-28 15:15:00,185.94,185.94,184.89,184.89,666.0,185.94,185.94,184.89,184.89,666.0
2018-12-28 15:20:00,184.97,184.97,184.77,184.78,200.0,184.97,184.97,184.77,184.78,200.0
2018-12-28 15:25:00,184.91,184.91,183.75,184.14,2015.0,184.91,184.91,183.75,184.14,2015.0
2018-12-28 15:30:00,183.95,184.02,183.95,184.02,300.0,183.95,184.02,183.95,184.02,300.0
2018-12-28 15:35:00,184.0,184.26,183.58,183.58,1500.0,184.0,184.26,183.58,183.58,1500.0
2018-12-28 15:40:00,183.69,183.78,183.4,183.4,1164.0,183.69,183.78,183.4,183.4,1164.0
2018-12-28 15:45:00,183.41,183.88,183.41,183.88,1300.0,183.41,183.88,183.41,183.88,1300.0
2018-12-28 15:50:00,183.59,183.89,183.38,183.38,1381.0,183.59,183.89,183.38,183.38,1381.0
2018-12-28 15:55:00,183.43,184.33,183.43,184.08,4460.0,183.43,184.33,183.43,184.08,4460.0
2018-12-31 09:30:00,186.43,186.43,186.43,186.43,1176.0,186.43,186.43,186.43,186.43,1176.0
2018-12-31 09:35:00,185.73,186.37,185.51,186.37,400.0,185.73,186.37,185.51,186.37,400.0
2018-12-31 09:40:00,186.25,187.12,186.06,186.06,700.0,186.25,187.12,186.06,186.06,700.0
2018-12-31 09:45:00,185.82,185.82,185.46,185.46,300.0,185.82,185.82,185.46,185.46,300.0
2018-12-31 09:50:00,185.42,185.42,185.13,185.14,620.0,185.42,185.42,185.13,185.14,620.0
2018-12-31 09:55:00,185.24,185.98,185.23,185.98,200.0,185.24,185.98,185.23,185.98,200.0
2018-12-31 10:00:00,185.7,185.97,185.7,185.97,269.0,185.7,185.97,185.7,185.97,269.0
2018-12-31 10:05:00,185.84,186.04,185.84,186.04,200.0,185.84,186.04,185.84,186.04,200.0
2018-12-31 10:10:00,186.0,186.0,185.52,185.52,300.0,186.0,186.0,185.52,185.52,300.0
2018-12-31 10:15:00,185.52,185.52,185.52,185.52,0.0,185.52,185.52,185.52,185.52,0.0
2018-12-31 10:20:00,185.73,186.06,185.73,186.06,600.0,185.73,186.06,185.73,186.06,600.0
2018-12-31 10:25:00,185.66,185.72,185.55,185.71,600.0,185.66,185.72,185.55,185.71,600.0
2018-12-31 10:30:00,185.5,185.5,185.5,185.5,400.0,185.5,185.5,185.5,185.5,400.0
2018-12-31 10:35:00,185.37,185.37,185.14,185.24,400.0,185.37,185.37,185.14,185.24,400.0
2018-12-31 10:40:00,185.56,185.56,185.56,185.56,200.0,185.56,185.56,185.56,185.56,200.0
2018-12-31 10:45:00,185.97,186.09,185.97,186.07,400.0,185.97,186.09,185.97,186.07,400.0
2018-12-31 10:50:00,185.75,185.75,185.31,185.56,600.0,185.75,185.75,185.31,185.56,600.0
2018-12-31 10:55:00,185.31,185.31,185.08,185.08,200.0,185.31,185.31,185.08,185.08,200.0
2018-12-31 11:00:00,185.08,185.39,184.5,185.24,1900.0,185.08,185.39,184.5,185.24,1900.0
2018-12-31 11:05:00,185.32,185.95,185.32,185.62,2300.0,185.32,185.95,185.32,185.62,2300.0
2018-12-31 11:10:00,185.57,185.61,185.4,185.4,2000.0,185.57,185.61,185.4,185.4,2000.0
2018-12-31 11:15:00,185.48,185.75,185.34,185.53,2200.0,185.48,185.75,185.34,185.53,2200.0
2018-12-31 11:20:00,185.17,185.17,185.17,185.17,200.0,185.17,185.17,185.17,185.17,200.0
2018-12-31 11:25:00,184.98,185.79,184.98,185.39,3605.0,184.98,185.79,184.98,185.39,3605.0
2018-12-31 11:30:00,184.93,184.93,184.93,184.93,100.0,184.93,184.93,184.93,184.93,100.0
2018-12-31 11:35:00,185.77,185.9,185.03,185.03,4276.0,185.77,185.9,185.03,185.03,4276.0
2018-12-31 11:40:00,185.08,185.23,184.78,184.78,600.0,185.08,185.23,184.78,184.78,600.0
2018-12-31 11:45:00,185.02,185.61,185.02,185.24,11020.0,185.02,185.61,185.02,185.24,11020.0
2018-12-31 11:50:00,185.54,186.52,185.12,186.3,11462.0,185.54,186.52,185.12,186.3,11462.0
2018-12-31 11:55:00,186.22,186.28,186.0,186.28,500.0,186.22,186.28,186.0,186.28,500.0
2018-12-31 12:00:00,186.49,186.52,186.4,186.52,700.0,186.49,186.52,186.4,186.52,700.0
2018-12-31 12:05:00,186.47,186.64,186.39,186.61,7320.0,186.47,186.64,186.39,186.61,7320.0
2018-12-31 12:10:00,186.58,186.58,186.54,186.54,2000.0,186.58,186.58,186.54,186.54,2000.0
2018-12-31 12:15:00,186.47,186.56,185.98,186.48,3800.0,186.47,186.56,185.98,186.48,3800.0
2018-12-31 12:20:00,186.41,186.87,186.26,186.28,7400.0,186.41,186.87,186.26,186.28,7400.0
2018-12-31 12:25:00,186.41,186.61,186.14,186.61,5200.0,186.41,186.61,186.14,186.61,5200.0
2018-12-31 12:30:00,186.5,186.62,186.2,186.28,1800.0,186.5,186.62,186.2,186.28,1800.0
2018-12-31 12:35:00,186.44,186.54,186.22,186.54,2200.0,186.44,186.54,186.22,186.54,2200.0
2018-12-31 12:40:00,186.25,186.81,186.25,186.81,1090.0,186.25,186.81,186.25,186.81,1090.0
2018-12-31 12:45:00,186.95,186.96,186.71,186.88,800.0,186.95,186.96,186.71,186.88,800.0
2018-12-31 12:50:00,186.69,186.69,186.58,186.59,400.0,186.69,186.69,186.58,186.59,400.0
2018-12-31 12:55:00,186.59,186.59,186.59,186.59,0.0,186.59,186.59,186.59,186.59,0.0
2018-12-31 13:00:00,186.57,186.82,186.48,186.82,521.0,186.57,186.82,186.48,186.82,521.0
2018-12-31 13:05:00,186.52,187.0,186.52,186.83,5684.0,186.52,187.0,186.52,186.83,5684.0
2018-12-31 13:10:00,186.85,187.08,186.7,186.81,2800.0,186.85,187.08,186.7,186.81,2800.0
2018-12-31 13:15:00,187.0,187.29,187.0,187.29,3453.0,187.0,187.29,187.0,187.29,3453.0
2018-12-31 13:20:00,187.5,187.67,187.5,187.67,450.0,187.5,187.67,187.5,187.67,450.0
2018-12-31 13:25:00,187.3,187.3,187.3,187.3,100.0,187.3,187.3,187.3,187.3,100.0
2018-12-31 13:30:00,187.65,187.65,187.61,187.61,250.0,187.65,187.65,187.61,187.61,250.0
2018-12-31 13:35:00,187.21,187.21,187.21,187.21,300.0,187.21,187.21,187.21,187.21,300.0
2018-12-31 13:40:00,186.87,186.87,186.87,186.87,100.0,186.87,186.87,186.87,186.87,100.0
2018-12-31 13:45:00,186.8,186.83,186.8,186.83,300.0,186.8,186.83,186.8,186.83,300.0
2018-12-31 13:50:00,186.64,186.64,186.58,186.58,200.0,186.64,186.64,186.58,186.58,200.0
2018-12-31 13:55:00,186.58,186.58,186.58,186.58,100.0,186.58,186.58,186.58,186.58,100.0
2018-12-31 14:00:00,186.28,186.75,186.07,186.75,900.0,186.28,186.75,186.07,186.75,900.0
2018-12-31 14:05:00,186.72,186.76,186.72,186.76,200.0,186.72,186.76,186.72,186.76,200.0
2018-12-31 14:10:00,186.71,186.71,186.7,186.7,200.0,186.71,186.71,186.7,186.7,200.0
2018-12-31 14:15:00,186.3,186.64,186.3,186.64,399.0,186.3,186.64,186.3,186.64,399.0
2018-12-31 14:20:00,186.36,186.36,186.35,186.35,300.0,186.36,186.36,186.35,186.35,300.0
2018-12-31 14:25:00,186.14,186.14,185.65,185.65,200.0,186.14,186.14,185.65,185.65,200.0
2018-12-31 14:30:00,185.65,185.65,185.65,185.65,0.0,185.65,185.65,185.65,185.65,0.0
2018-12-31 14:35:00,186.01,186.15,186.01,186.03,500.0,186.01,186.15,186.01,186.03,500.0
2018-12-31 14:40:00,186.03,186.03,186.03,186.03,0.0,186.03,186.03,186.03,186.03,0.0
2018-12-31 14:45:00,186.77,186.77,186.7,186.71,395.0,186.77,186.77,186.7,186.71,395.0
2018-12-31 14:50:00,187.06,187.06,186.73,186.94,400.0,187.06,187.06,186.73,186.94,400.0
2018-12-31 14:55:00,187.03,187.04,186.73,186.74,400.0,187.03,187.04,186.73,186.74,400.0
2018-12-31 15:00:00,186.27,186.94,186.27,186.37,1400.0,186.27,186.94,186.27,186.37,1400.0
2018-12-31 15:05:00,186.37,186.61,186.37,186.61,300.0,186.37,186.61,186.37,186.61,300.0
2018-12-31 15:10:00,186.27,186.3,186.27,186.3,500.0,186.27,186.3,186.27,186.3,500.0
2018-12-31 15:15:00,186.0,186.0,185.82,186.0,500.0,186.0,186.0,185.82,186.0,500.0
2018-12-31 15:20:00,186.23,186.4,186.23,186.4,500.0,186.23,186.4,186.23,186.4,500.0
2018-12-31 15:25:00,186.42,186.81,186.31,186.45,1800.0,186.42,186.81,186.31,186.45,1800.0
2018-12-31 15:30:00,186.51,186.82,186.51,186.81,700.0,186.51,186.82,186.51,186.81,700.0
2018-12-31 15:35:00,186.89,186.89,186.41,186.41,3102.0,186.89,186.89,186.41,186.41,3102.0
2018-12-31 15:40:00,186.49,186.78,186.45,186.69,2500.0,186.49,186.78,186.45,186.69,2500.0
2018-12-31 15:45:00,186.48,186.5,185.87,186.26,3000.0,186.48,186.5,185.87,186.26,3000.0
2018-12-31 15:50:00,186.29,186.46,185.91,186.12,4038.0,186.29,186.46,185.91,186.12,4038.0
2018-12-31 15:55:00,186.22,186.95,186.11,186.88,9888.0,186.22,186.95,186.11,186.88,9888.0
2019-01-02 09:30:00,184.16,184.84,183.47,184.01,4641.0,184.16,184.84,183.47,184.01,4641.0
2019-01-02 09:35:00,183.97,184.72,183.97,184.39,1200.0,183.97,184.72,183.97,184.39,1200.0
2019-01-02 09:40:00,184.99,185.04,184.54,184.54,1608.0,184.99,185.04,184.54,184.54,1608.0
2019-01-02 09:45:00,184.78,185.1,184.39,185.1,800.0,184.78,185.1,184.39,185.1,800.0
2019-01-02 09:50:00,184.56,184.84,184.56,184.84,243.0,184.56,184.84,184.56,184.84,243.0
2019-01-02 09:55:00,184.85,185.26,184.74,184.98,1712.0,184.85,185.26,184.74,184.98,1712.0
2019-01-02 10:00:00,185.0,185.0,183.84,183.94,2784.0,185.0,185.0,183.84,183.94,2784.0
2019-01-02 10:05:00,184.16,185.03,184.16,185.01,1603.0,184.16,185.03,184.16,185.01,1603.0
2019-01-02 10:10:00,185.62,185.62,185.6,185.6,400.0,185.62,185.62,185.6,185.6,400.0
2019-01-02 10:15:00,185.61,185.61,185.0,185.01,1300.0,185.61,185.61,185.0,185.01,1300.0
2019-01-02 10:20:00,185.13,185.84,184.99,185.76,1300.0,185.13,185.84,184.99,185.76,1300.0
2019-01-02 10:25:00,186.17,186.17,185.6,185.6,1400.0,186.17,186.17,185.6,185.6,1400.0
2019-01-02 10:30:00,185.16,185.16,185.15,185.15,400.0,185.16,185.16,185.15,185.15,400.0
2019-01-02 10:35:00,184.95,185.36,184.93,185.34,1700.0,184.95,185.36,184.93,185.34,1700.0
2019-01-02 10:40:00,185.32,185.8,185.23,185.8,817.0,185.32,185.8,185.23,185.8,817.0
2019-01-02 10:45:00,185.68,185.68,184.98,185.31,1250.0,185.68,185.68,184.98,185.31,1250.0
2019-01-02 10:50:00,185.09,185.39,184.96,185.16,2500.0,185.09,185.39,184.96,185.16,2500.0
2019-01-02 10:55:00,185.01,185.25,184.95,185.09,3401.0,185.01,185.25,184.95,185.09,3401.0
2019-01-02 11:00:00,184.98,185.02,184.95,184.95,924.0,184.98,185.02,184.95,184.95,924.0
2019-01-02 11:05:00,185.37,185.56,185.37,185.54,700.0,185.37,185.56,185.37,185.54,700.0
2019-01-02 11:10:00,185.83,185.92,185.64,185.92,1500.0,185.83,185.92,185.64,185.92,1500.0
2019-01-02 11:15:00,186.07,186.27,185.85,185.88,800.0,186.07,186.27,185.85,185.88,800.0
2019-01-02 11:20:00,186.28,186.42,185.87,186.09,1279.0,186.28,186.42,185.87,186.09,1279.0
2019-01-02 11:25:00,186.23,186.23,185.3,185.3,1300.0,186.23,186.23,185.3,185.3,1300.0
2019-01-02 11:30:00,185.76,185.76,185.49,185.49,200.0,185.76,185.76,185.49,185.49,200.0
2019-01-02 11:35:00,185.33,185.33,184.92,184.92,1000.0,185.33,185.33,184.92,184.92,1000.0
2019-01-02 11:40:00,184.65,185.13,184.47,184.94,900.0,184.65,185.13,184.47,184.94,900.0
2019-01-02 11:45:00,184.94,184.94,184.51,184.54,1400.0,184.94,184.94,184.51,184.54,1400.0
2019-01-02 11:50:00,184.54,184.54,184.54,184.54,0.0,184.54,184.54,184.54,184.54,0.0
2019-01-02 11:55:00,184.31,184.55,183.94,183.94,1100.0,184.31,184.55,183.94,183.94,1100.0
2019-01-02 12:00:00,183.77,183.77,183.49,183.6,500.0,183.77,183.77,183.49,183.6,500.0
2019-01-02 12:05:00,183.77,184.46,183.77,184.45,2051.0,183.77,184.46,183.77,184.45,2051.0
2019-01-02 12:10:00,183.94,184.08,183.83,183.83,600.0,183.94,184.08,183.83,183.83,600.0
2019-01-02 12:15:00,183.99,184.24,183.64,183.94,1000.0,183.99,184.24,183.64,183.94,1000.0
2019-01-02 12:20:00,183.85,183.86,183.64,183.86,800.0,183.85,183.86,183.64,183.86,800.0
2019-01-02 12:25:00,184.02,184.02,184.02,184.02,100.0,184.02,184.02,184.02,184.02,100.0
2019-01-02 12:30:00,183.77,184.18,183.77,183.99,900.0,183.77,184.18,183.77,183.99,900.0
2019-01-02 12:35:00,184.04,184.74,184.04,184.55,800.0,184.04,184.74,184.04,184.55,800.0
2019-01-02 12:40:00,184.67,184.78,184.45,184.78,870.0,184.67,184.78,184.45,184.78,870.0
2019-01-02 12:45:00,185.04,185.36,184.93,184.94,996.0,185.04,185.36,184.93,184.94,996.0
2019-01-02 12:50:00,184.94,184.94,184.94,184.94,0.0,184.94,184.94,184.94,184.94,0.0
2019-01-02 12:55:00,185.03,185.42,185.03,185.42,200.0,185.03,185.42,185.03,185.42,200.0
2019-01-02 13:00:00,185.65,185.7,185.65,185.7,447.0,185.65,185.7,185.65,185.7,447.0
2019-01-02 13:05:00,185.95,186.42,185.94,186.42,600.0,185.95,186.42,185.94,186.42,600.0
2019-01-02 13:10:00,186.59,186.59,186.42,186.42,525.0,186.59,186.59,186.42,186.42,525.0
2019-01-02 13:15:00,186.59,186.59,186.19,186.25,1300.0,186.59,186.59,186.19,186.25,1300.0
2019-01-02 13:20:00,186.36,186.46,186.36,186.46,400.0,186.36,186.46,186.36,186.46,400.0
2019-01-02 13:25:00,186.33,186.66,186.31,186.4,1500.0,186.33,186.66,186.31,186.4,1500.0
2019-01-02 13:30:00,186.5,186.64,186.27,186.49,1200.0,186.5,186.64,186.27,186.49,1200.0
2019-01-02 13:35:00,186.33,186.33,186.33,186.33,400.0,186.33,186.33,186.33,186.33,400.0
2019-01-02 13:40:00,186.28,186.28,186.07,186.07,400.0,186.28,186.28,186.07,186.07,400.0
2019-01-02 13:45:00,186.44,186.62,186.44,186.56,1406.0,186.44,186.62,186.44,186.56,1406.0
2019-01-02 13:50:00,186.42,186.42,186.13,186.15,851.0,186.42,186.42,186.13,186.15,851.0
2019-01-02 13:55:00,186.36,186.6,186.3,186.6,800.0,186.36,186.6,186.3,186.6,800.0
2019-01-02 14:00:00,186.12,186.12,186.03,186.03,300.0,186.12,186.12,186.03,186.03,300.0
2019-01-02 14:05:00,186.27,186.35,186.14,186.14,1189.0,186.27,186.35,186.14,186.14,1189.0
2019-01-02 14:10:00,185.65,185.66,185.65,185.65,141.0,185.65,185.66,185.65,185.65,141.0
2019-01-02 14:15:00,185.86,185.95,185.82,185.82,410.0,185.86,185.95,185.82,185.82,410.0
2019-01-02 14:20:00,185.9,186.08,185.73,186.01,1214.0,185.9,186.08,185.73,186.01,1214.0
2019-01-02 14:25:00,186.01,186.01,186.01,186.01,0.0,186.01,186.01,186.01,186.01,0.0
2019-01-02 14:30:00,186.01,186.24,185.76,186.03,12531.0,186.01,186.24,185.76,186.03,12531.0
2019-01-02 14:35:00,185.98,186.17,185.9,186.08,8136.0,185.98,186.17,185.9,186.08,8136.0
2019-01-02 14:40:00,186.1,186.22,185.48,185.55,2600.0,186.1,186.22,185.48,185.55,2600.0
2019-01-02 14:45:00,185.46,185.83,185.46,185.83,400.0,185.46,185.83,185.46,185.83,400.0
2019-01-02 14:50:00,185.75,185.75,185.74,185.75,100.0,185.75,185.75,185.74,185.75,100.0
2019-01-02 14:55:00,185.65,185.65,185.3,185.3,1000.0,185.65,185.65,185.3,185.3,1000.0
2019-01-02 15:00:00,185.24,185.3,184.95,185.01,1500.0,185.24,185.3,184.95,185.01,1500.0
2019-01-02 15:05:00,184.73,184.73,184.71,184.71,300.0,184.73,184.73,184.71,184.71,300.0
2019-01-02 15:10:00,184.46,184.73,184.41,184.73,1100.0,184.46,184.73,184.41,184.73,1100.0
2019-01-02 15:15:00,184.85,184.85,184.48,184.48,900.0,184.85,184.85,184.48,184.48,900.0
2019-01-02 15:20:00,184.77,184.81,184.46,184.49,1500.0,184.77,184.81,184.46,184.49,1500.0
2019-01-02 15:25:00,184.59,184.6,184.35,184.35,2100.0,184.59,184.6,184.35,184.35,2100.0
2019-01-02 15:30:00,184.36,184.47,184.12,184.43,7195.0,184.36,184.47,184.12,184.43,7195.0
2019-01-02 15:35:00,184.46,184.81,184.37,184.71,3523.0,184.46,184.81,184.37,184.71,3523.0
2019-01-02 15:40:00,184.46,184.59,184.41,184.45,1700.0,184.46,184.59,184.41,184.45,1700.0
2019-01-02 15:45:00,184.53,184.85,184.53,184.75,1709.0,184.53,184.85,184.53,184.75,1709.0
2019-01-02 15:50:00,184.74,185.18,184.74,184.94,2300.0,184.74,185.18,184.74,184.94,2300.0
2019-01-02 15:55:00,185.06,185.68,185.05,185.51,6941.0,185.06,185.68,185.05,185.51,6941.0
2019-01-03 09:30:00,183.53,183.53,183.53,183.53,1075.0,183.53,183.53,183.53,183.53,1075.0
2019-01-03 09:35:00,182.6,182.94,182.0,182.0,23616.0,182.6,182.94,182.0,182.0,23616.0
2019-01-03 09:40:00,183.0,183.23,182.96,182.96,1300.0,183.0,183.23,182.96,182.96,1300.0
2019-01-03 09:45:00,182.96,182.96,182.96,182.96,0.0,182.96,182.96,182.96,182.96,0.0
2019-01-03 09:50:00,181.81,182.4,181.13,181.42,6361.0,181.81,182.4,181.13,181.42,6361.0
2019-01-03 09:55:00,181.41,181.56,181.14,181.56,600.0,181.41,181.56,181.14,181.56,600.0
2019-01-03 10:00:00,180.93,180.93,180.6,180.6,900.0,180.93,180.93,180.6,180.6,900.0
2019-01-03 10:05:00,180.15,180.18,179.99,180.08,1465.0,180.15,180.18,179.99,180.08,1465.0
2019-01-03 10:10:00,179.98,180.03,179.68,179.69,1400.0,179.98,180.03,179.68,179.69,1400.0
2019-01-03 10:15:00,179.26,179.98,178.65,179.98,800.0,179.26,179.98,178.65,179.98,800.0
2019-01-03 10:20:00,179.98,180.63,179.98,180.3,1310.0,179.98,180.63,179.98,180.3,1310.0
2019-01-03 10:25:00,179.86,179.95,179.86,179.95,1600.0,179.86,179.95,179.86,179.95,1600.0
2019-01-03 10:30:00,180.11,180.24,180.1,180.18,900.0,180.11,180.24,180.1,180.18,900.0
2019-01-03 10:35:00,180.12,180.12,179.44,179.81,1900.0,180.12,180.12,179.44,179.81,1900.0
2019-01-03 10:40:00,179.97,179.98,179.97,179.97,300.0,179.97,179.98,179.97,179.97,300.0
2019-01-03 10:45:00,180.12,180.12,179.91,179.91,200.0,180.12,180.12,179.91,179.91,200.0
2019-01-03 10:50:00,180.21,180.21,180.19,180.21,300.0,180.21,180.21,180.19,180.21,300.0
2019-01-03 10:55:00,180.23,180.67,180.22,180.67,704.0,180.23,180.67,180.22,180.67,704.0
2019-01-03 11:00:00,180.85,181.03,180.55,180.98,2687.0,180.85,181.03,180.55,180.98,2687.0
2019-01-03 11:05:00,180.65,180.65,179.31,179.82,3900.0,180.65,180.65,179.31,179.82,3900.0
2019-01-03 11:10:00,180.35,180.47,180.0,180.28,500.0,180.35,180.47,180.0,180.28,500.0
2019-01-03 11:15:00,180.85,180.89,180.85,180.89,376.0,180.85,180.89,180.85,180.89,376.0
2019-01-03 11:20:00,180.94,181.89,180.94,181.34,1800.0,180.94,181.89,180.94,181.34,1800.0
2019-01-03 11:25:00,181.09,181.21,180.92,181.21,675.0,181.09,181.21,180.92,181.21,675.0
2019-01-03 11:30:00,180.78,181.4,180.78,180.97,500.0,180.78,181.4,180.78,180.97,500.0
2019-01-03 11:35:00,181.23,181.74,181.23,181.74,1640.0,181.23,181.74,181.23,181.74,1640.0
2019-01-03 11:40:00,182.15,182.5,182.13,182.46,2613.0,182.15,182.5,182.13,182.46,2613.0
2019-01-03 11:45:00,182.75,182.76,182.23,182.23,380.0,182.75,182.76,182.23,182.23,380.0
2019-01-03 11:50:00,182.27,182.46,182.16,182.16,600.0,182.27,182.46,182.16,182.16,600.0
2019-01-03 11:55:00,182.43,182.5,182.43,182.5,200.0,182.43,182.5,182.43,182.5,200.0
2019-01-03 12:00:00,182.36,182.38,181.76,181.76,1900.0,182.36,182.38,181.76,181.76,1900.0
2019-01-03 12:05:00,181.73,181.74,181.66,181.67,424.0,181.73,181.74,181.66,181.67,424.0
2019-01-03 12:10:00,181.51,181.67,181.13,181.14,1100.0,181.51,181.67,181.13,181.14,1100.0
2019-01-03 12:15:00,181.44,181.44,180.46,180.68,3100.0,181.44,181.44,180.46,180.68,3100.0
2019-01-03 12:20:00,180.66,181.0,180.65,180.84,1100.0,180.66,181.0,180.65,180.84,1100.0
2019-01-03 12:25:00,180.69,180.69,180.69,180.69,100.0,180.69,180.69,180.69,180.69,100.0
2019-01-03 12:30:00,180.69,180.69,180.69,180.69,0.0,180.69,180.69,180.69,180.69,0.0
2019-01-03 12:35:00,181.19,181.19,180.75,181.05,500.0,181.19,181.19,180.75,181.05,500.0
2019-01-03 12:40:00,181.05,181.05,181.05,181.05,0.0,181.05,181.05,181.05,181.05,0.0
2019-01-03 12:45:00,180.84,181.56,180.84,181.32,500.0,180.84,181.56,180.84,181.32,500.0
2019-01-03 12:50:00,181.3,181.3,181.3,181.3,100.0,181.3,181.3,181.3,181.3,100.0
2019-01-03 12:55:00,181.3,181.3,181.3,181.3,0.0,181.3,181.3,181.3,181.3,0.0
2019-01-03 13:00:00,181.15,181.15,180.78,180.79,3000.0,181.15,181.15,180.78,180.79,3000.0
2019-01-03 13:05:00,180.96,180.96,180.72,180.72,500.0,180.96,180.96,180.72,180.72,500.0
2019-01-03 13:10:00,180.57,180.58,180.57,180.58,200.0,180.57,180.58,180.57,180.58,200.0
2019-01-03 13:15:00,180.54,180.54,179.3,179.67,1500.0,180.54,180.54,179.3,179.67,1500.0
2019-01-03 13:20:00,179.88,180.07,179.74,179.75,800.0,179.88,180.07,179.74,179.75,800.0
2019-01-03 13:25:00,179.54,179.7,179.41,179.7,400.0,179.54,179.7,179.41,179.7,400.0
2019-01-03 13:30:00,179.61,179.81,179.31,179.31,600.0,179.61,179.81,179.31,179.31,600.0
2019-01-03 13:35:00,179.68,179.68,179.07,179.29,1400.0,179.68,179.68,179.07,179.29,1400.0
2019-01-03 13:40:00,180.13,180.13,179.97,179.97,300.0,180.13,180.13,179.97,179.97,300.0
2019-01-03 13:45:00,179.99,179.99,179.6,179.6,500.0,179.99,179.99,179.6,179.6,500.0
2019-01-03 13:50:00,179.49,179.64,179.43,179.51,600.0,179.49,179.64,179.43,179.51,600.0
2019-01-03 13:55:00,179.66,179.73,179.57,179.73,3200.0,179.66,179.73,179.57,179.73,3200.0
2019-01-03 14:00:00,179.33,179.48,179.27,179.48,1200.0,179.33,179.48,179.27,179.48,1200.0
2019-01-03 14:05:00,179.66,179.74,179.66,179.68,300.0,179.66,179.74,179.66,179.68,300.0
2019-01-03 14:10:00,179.69,179.88,179.1,179.84,2000.0,179.69,179.88,179.1,179.84,2000.0
2019-01-03 14:15:00,179.55,179.81,179.48,179.48,2160.0,179.55,179.81,179.48,179.48,2160.0
2019-01-03 14:20:00,179.79,179.79,179.79,179.79,200.0,179.79,179.79,179.79,179.79,200.0
2019-01-03 14:25:00,179.69,179.69,179.69,179.69,100.0,179.69,179.69,179.69,179.69,100.0
2019-01-03 14:30:00,180.17,180.32,179.96,179.96,600.0,180.17,180.32,179.96,179.96,600.0
2019-01-03 14:35:00,180.03,180.31,180.03,180.19,625.0,180.03,180.31,180.03,180.19,625.0
2019-01-03 14:40:00,179.95,179.95,179.95,179.95,100.0,179.95,179.95,179.95,179.95,100.0
2019-01-03 14:45:00,179.68,179.83,179.53,179.83,800.0,179.68,179.83,179.53,179.83,800.0
2019-01-03 14:50:00,179.7,179.92,179.46,179.76,1812.0,179.7,179.92,179.46,179.76,1812.0
2019-01-03 14:55:00,179.26,179.32,178.97,179.27,2465.0,179.26,179.32,178.97,179.27,2465.0
2019-01-03 15:00:00,179.08,179.25,179.02,179.03,800.0,179.08,179.25,179.02,179.03,800.0
2019-01-03 15:05:00,179.16,179.16,178.73,178.73,1100.0,179.16,179.16,178.73,178.73,1100.0
2019-01-03 15:10:00,178.68,178.72,178.42,178.42,2900.0,178.68,178.72,178.42,178.42,2900.0
2019-01-03 15:15:00,178.61,179.03,178.46,179.03,1500.0,178.61,179.03,178.46,179.03,1500.0
2019-01-03 15:20:00,179.1,179.13,178.53,178.65,2724.0,179.1,179.13,178.53,178.65,2724.0
2019-01-03 15:25:00,178.74,178.97,178.74,178.85,700.0,178.74,178.97,178.74,178.85,700.0
2019-01-03 15:30:00,179.36,179.75,179.25,179.75,800.0,179.36,179.75,179.25,179.75,800.0
2019-01-03 15:35:00,179.81,179.81,179.43,179.43,1100.0,179.81,179.81,179.43,179.43,1100.0
2019-01-03 15:40:00,179.38,179.38,179.08,179.36,1600.0,179.38,179.38,179.08,179.36,1600.0
2019-01-03 15:45:00,179.4,179.6,179.4,179.6,1523.0,179.4,179.6,179.4,179.6,1523.0
2019-01-03 15:50:00,179.31,179.5,178.9,178.9,2200.0,179.31,179.5,178.9,178.9,2200.0
2019-01-03 15:55:00,179.06,179.09,178.47,178.55,7292.0,179.06,179.09,178.47,178.55,7292.0
2019-01-04 09:30:00,181.53,181.53,181.53,181.53,1434.0,181.53,181.53,181.53,181.53,1434.0
2019-01-04 09:35:00,181.53,181.53,181.53,181.53,0.0,181.53,181.53,181.53,181.53,0.0
2019-01-04 09:40:00,181.53,181.53,181.53,181.53,0.0,181.53,181.53,181.53,181.53,0.0
2019-01-04 09:45:00,183.0,183.35,182.87,183.28,500.0,183.0,183.35,182.87,183.28,500.0
2019-01-04 09:50:00,183.46,184.1,183.43,184.05,7560.0,183.46,184.1,183.43,184.05,7560.0
2019-01-04 09:55:00,184.0,184.27,183.99,184.27,973.0,184.0,184.27,183.99,184.27,973.0
2019-01-04 10:00:00,184.42,185.03,184.41,185.03,600.0,184.42,185.03,184.41,185.03,600.0
2019-01-04 10:05:00,185.32,185.32,185.32,185.32,100.0,185.32,185.32,185.32,185.32,100.0
2019-01-04 10:10:00,185.34,185.35,184.79,184.79,1013.0,185.34,185.35,184.79,184.79,1013.0
2019-01-04 10:15:00,184.75,185.22,184.44,185.08,2300.0,184.75,185.22,184.44,185.08,2300.0
2019-01-04 10:20:00,185.07,186.02,185.02,185.86,1305.0,185.07,186.02,185.02,185.86,1305.0
2019-01-04 10:25:00,186.29,187.16,186.29,187.16,600.0,186.29,187.16,186.29,187.16,600.0
2019-01-04 10:30:00,187.36,187.36,187.19,187.19,800.0,187.36,187.36,187.19,187.19,800.0
2019-01-04 10:35:00,187.41,187.42,187.18,187.33,800.0,187.41,187.42,187.18,187.33,800.0
2019-01-04 10:40:00,187.17,187.42,187.17,187.2,500.0,187.17,187.42,187.17,187.2,500.0
2019-01-04 10:45:00,187.06,187.57,187.06,187.57,200.0,187.06,187.57,187.06,187.57,200.0
2019-01-04 10:50:00,187.14,187.14,187.14,187.14,300.0,187.14,187.14,187.14,187.14,300.0
2019-01-04 10:55:00,186.92,186.92,186.62,186.62,300.0,186.92,186.92,186.62,186.62,300.0
2019-01-04 11:00:00,186.66,187.38,186.66,187.37,500.0,186.66,187.38,186.66,187.37,500.0
2019-01-04 11:05:00,187.24,187.24,187.1,187.1,300.0,187.24,187.24,187.1,187.1,300.0
2019-01-04 11:10:00,187.56,188.18,187.56,188.09,400.0,187.56,188.18,187.56,188.09,400.0
2019-01-04 11:15:00,187.68,187.91,187.35,187.91,2309.0,187.68,187.91,187.35,187.91,2309.0
2019-01-04 11:20:00,188.02,188.75,187.88,188.69,4830.0,188.02,188.75,187.88,188.69,4830.0
2019-01-04 11:25:00,188.5,188.83,187.77,187.77,6641.0,188.5,188.83,187.77,187.77,6641.0
2019-01-04 11:30:00,187.79,187.79,187.53,187.65,600.0,187.79,187.79,187.53,187.65,600.0
2019-01-04 11:35:00,187.41,187.41,187.4,187.41,150.0,187.41,187.41,187.4,187.41,150.0
2019-01-04 11:40:00,187.57,187.58,187.39,187.39,200.0,187.57,187.58,187.39,187.39,200.0
2019-01-04 11:45:00,187.7,187.94,187.49,187.94,600.0,187.7,187.94,187.49,187.94,600.0
2019-01-04 11:50:00,187.93,188.15,187.93,188.15,800.0,187.93,188.15,187.93,188.15,800.0
2019-01-04 11:55:00,188.3,188.78,188.25,188.5,600.0,188.3,188.78,188.25,188.5,600.0
2019-01-04 12:00:00,188.53,188.54,188.48,188.48,2900.0,188.53,188.54,188.48,188.48,2900.0
2019-01-04 12:05:00,188.24,188.82,188.21,188.82,5658.0,188.24,188.82,188.21,188.82,5658.0
2019-01-04 12:10:00,188.93,189.17,188.71,189.02,1300.0,188.93,189.17,188.71,189.02,1300.0
2019-01-04 12:15:00,189.08,189.55,189.06,189.55,602.0,189.08,189.55,189.06,189.55,602.0
2019-01-04 12:20:00,189.33,189.33,189.17,189.17,406.0,189.33,189.33,189.17,189.17,406.0
2019-01-04 12:25:00,189.06,189.14,189.02,189.02,700.0,189.06,189.14,189.02,189.02,700.0
2019-01-04 12:30:00,189.18,189.18,188.38,188.78,800.0,189.18,189.18,188.38,188.78,800.0
2019-01-04 12:35:00,188.73,189.11,188.63,189.11,2161.0,188.73,189.11,188.63,189.11,2161.0
2019-01-04 12:40:00,189.03,189.11,188.94,189.11,900.0,189.03,189.11,188.94,189.11,900.0
2019-01-04 12:45:00,188.95,189.0,188.95,189.0,300.0,188.95,189.0,188.95,189.0,300.0
2019-01-04 12:50:00,189.08,189.08,189.08,189.08,100.0,189.08,189.08,189.08,189.08,100.0
2019-01-04 12:55:00,189.27,189.27,189.08,189.08,500.0,189.27,189.27,189.08,189.08,500.0
2019-01-04 13:00:00,189.23,189.46,189.1,189.45,3817.0,189.23,189.46,189.1,189.45,3817.0
2019-01-04 13:05:00,189.59,189.8,189.59,189.79,1221.0,189.59,189.8,189.59,189.79,1221.0
2019-01-04 13:10:00,189.83,189.85,189.83,189.85,400.0,189.83,189.85,189.83,189.85,400.0
2019-01-04 13:15:00,189.64,189.69,189.47,189.63,909.0,189.64,189.69,189.47,189.63,909.0
2019-01-04 13:20:00,189.69,189.7,189.68,189.68,266.0,189.69,189.7,189.68,189.68,266.0
2019-01-04 13:25:00,189.73,189.73,189.73,189.73,200.0,189.73,189.73,189.73,189.73,200.0
2019-01-04 13:30:00,189.92,189.92,189.92,189.92,100.0,189.92,189.92,189.92,189.92,100.0
2019-01-04 13:35:00,189.93,189.93,189.68,189.9,400.0,189.93,189.93,189.68,189.9,400.0
2019-01-04 13:40:00,189.76,189.76,189.16,189.18,900.0,189.76,189.76,189.16,189.18,900.0
2019-01-04 13:45:00,189.23,189.32,189.23,189.32,500.0,189.23,189.32,189.23,189.32,500.0
2019-01-04 13:50:00,189.32,189.52,189.15,189.52,300.0,189.32,189.52,189.15,189.52,300.0
2019-01-04 13:55:00,189.53,189.75,189.46,189.46,500.0,189.53,189.75,189.46,189.46,500.0
2019-01-04 14:00:00,189.62,189.62,189.5,189.5,234.0,189.62,189.62,189.5,189.5,234.0
2019-01-04 14:05:00,189.5,189.5,189.5,189.5,0.0,189.5,189.5,189.5,189.5,0.0
2019-01-04 14:10:00,189.45,189.46,189.45,189.46,200.0,189.45,189.46,189.45,189.46,200.0
2019-01-04 14:15:00,189.41,189.72,189.41,189.72,458.0,189.41,189.72,189.41,189.72,458.0
2019-01-04 14:20:00,189.71,189.71,189.71,189.71,300.0,189.71,189.71,189.71,189.71,300.0
2019-01-04 14:25:00,189.71,189.71,189.71,189.71,0.0,189.71,189.71,189.71,189.71,0.0
2019-01-04 14:30:00,189.76,189.82,189.64,189.77,1320.0,189.76,189.82,189.64,189.77,1320.0
2019-01-04 14:35:00,189.91,190.01,189.91,190.0,1400.0,189.91,190.01,189.91,190.0,1400.0
2019-01-04 14:40:00,189.85,189.95,189.73,189.86,1510.0,189.85,189.95,189.73,189.86,1510.0
2019-01-04 14:45:00,189.58,189.75,189.26,189.44,1400.0,189.58,189.75,189.26,189.44,1400.0
2019-01-04 14:50:00,189.51,189.57,189.31,189.57,1000.0,189.51,189.57,189.31,189.57,1000.0
2019-01-04 14:55:00,189.25,189.27,188.93,188.93,900.0,189.25,189.27,188.93,188.93,900.0
2019-01-04 15:00:00,189.14,189.43,189.0,189.43,2300.0,189.14,189.43,189.0,189.43,2300.0
2019-01-04 15:05:00,189.51,189.63,189.44,189.44,1500.0,189.51,189.63,189.44,189.44,1500.0
2019-01-04 15:10:00,189.45,189.5,189.28,189.5,2800.0,189.45,189.5,189.28,189.5,2800.0
2019-01-04 15:15:00,189.46,189.65,189.45,189.56,3293.0,189.46,189.65,189.45,189.56,3293.0
2019-01-04 15:20:00,189.56,189.61,189.39,189.39,5859.0,189.56,189.61,189.39,189.39,5859.0
2019-01-04 15:25:00,189.5,189.58,189.29,189.49,13597.0,189.5,189.58,189.29,189.49,13597.0
2019-01-04 15:30:00,189.56,189.59,189.46,189.55,1676.0,189.56,189.59,189.46,189.55,1676.0
2019-01-04 15:35:00,189.49,189.54,189.33,189.38,4395.0,189.49,189.54,189.33,189.38,4395.0
2019-01-04 15:40:00,189.38,189.65,189.3,189.55,9442.0,189.38,189.65,189.3,189.55,9442.0
2019-01-04 15:45:00,189.27,189.53,189.22,189.4,15506.0,189.27,189.53,189.22,189.4,15506.0
2019-01-04 15:50:00,189.31,189.47,188.84,189.17,6736.0,189.31,189.47,188.84,189.17,6736.0
2019-01-04 15:55:00,189.23,189.55,189.13,189.55,14792.0,189.23,189.55,189.13,189.55,14792.0
2019-01-07 09:30:00,190.57,190.76,189.74,189.74,1607.0,190.57,190.76,189.74,189.74,1607.0
2019-01-07 09:35:00,189.8,190.74,189.78,190.39,1000.0,189.8,190.74,189.78,190.39,1000.0
2019-01-07 09:40:00,190.39,191.02,190.39,190.89,603.0,190.39,191.02,190.39,190.89,603.0
2019-01-07 09:45:00,190.89,190.89,190.89,190.89,0.0,190.89,190.89,190.89,190.89,0.0
2019-01-07 09:50:00,191.0,191.22,191.0,191.22,700.0,191.0,191.22,191.0,191.22,700.0
2019-01-07 09:55:00,191.23,191.57,191.22,191.33,745.0,191.23,191.57,191.22,191.33,745.0
2019-01-07 10:00:00,191.35,192.18,191.34,192.18,1631.0,191.35,192.18,191.34,192.18,1631.0
2019-01-07 10:05:00,192.38,192.38,191.64,191.64,1004.0,192.38,192.38,191.64,191.64,1004.0
2019-01-07 10:10:00,191.26,191.34,191.1,191.1,500.0,191.26,191.34,191.1,191.1,500.0
2019-01-07 10:15:00,191.02,191.22,190.69,190.97,1100.0,191.02,191.22,190.69,190.97,1100.0
2019-01-07 10:20:00,190.81,191.49,190.58,191.49,2679.0,190.81,191.49,190.58,191.49,2679.0
2019-01-07 10:25:00,191.04,191.47,191.04,191.47,200.0,191.04,191.47,191.04,191.47,200.0
2019-01-07 10:30:00,191.51,192.38,191.51,192.38,600.0,191.51,192.38,191.51,192.38,600.0
2019-01-07 10:35:00,192.18,192.37,191.8,192.12,5764.0,192.18,192.37,191.8,192.12,5764.0
2019-01-07 10:40:00,192.52,192.64,192.52,192.6,2300.0,192.52,192.64,192.52,192.6,2300.0
2019-01-07 10:45:00,192.37,192.37,192.01,192.29,500.0,192.37,192.37,192.01,192.29,500.0
2019-01-07 10:50:00,192.39,193.0,192.39,193.0,1300.0,192.39,193.0,192.39,193.0,1300.0
2019-01-07 10:55:00,192.71,192.71,192.34,192.53,600.0,192.71,192.71,192.34,192.53,600.0
2019-01-07 11:00:00,192.55,192.95,192.55,192.64,3423.0,192.55,192.95,192.55,192.64,3423.0
2019-01-07 11:05:00,192.81,193.09,192.51,192.7,7935.0,192.81,193.09,192.51,192.7,7935.0
2019-01-07 11:10:00,192.51,192.89,192.41,192.58,1651.0,192.51,192.89,192.41,192.58,1651.0
2019-01-07 11:15:00,192.78,193.08,192.77,192.99,3375.0,192.78,193.08,192.77,192.99,3375.0
2019-01-07 11:20:00,193.04,193.13,192.95,193.08,2200.0,193.04,193.13,192.95,193.08,2200.0
2019-01-07 11:25:00,193.04,193.05,192.32,192.96,3450.0,193.04,193.05,192.32,192.96,3450.0
2019-01-07 11:30:00,192.72,192.94,192.61,192.91,900.0,192.72,192.94,192.61,192.91,900.0
2019-01-07 11:35:00,192.97,193.66,192.95,193.32,1100.0,192.97,193.66,192.95,193.32,1100.0
2019-01-07 11:40:00,193.17,193.17,192.94,192.94,400.0,193.17,193.17,192.94,192.94,400.0
2019-01-07 11:45:00,193.15,193.74,193.15,193.74,1000.0,193.15,193.74,193.15,193.74,1000.0
2019-01-07 11:50:00,193.76,194.04,193.6,194.04,1680.0,193.76,194.04,193.6,194.04,1680.0
2019-01-07 11:55:00,193.85,194.93,193.85,194.93,14422.0,193.85,194.93,193.85,194.93,14422.0
2019-01-07 12:00:00,194.63,194.84,193.77,194.0,6587.0,194.63,194.84,193.77,194.0,6587.0
2019-01-07 12:05:00,193.53,193.59,193.08,193.58,3177.0,193.53,193.59,193.08,193.58,3177.0
2019-01-07 12:10:00,193.79,193.85,193.5,193.59,3576.0,193.79,193.85,193.5,193.59,3576.0
2019-01-07 12:15:00,193.85,193.85,193.41,193.44,600.0,193.85,193.85,193.41,193.44,600.0
2019-01-07 12:20:00,193.41,193.58,193.29,193.38,1622.0,193.41,193.58,193.29,193.38,1622.0
2019-01-07 12:25:00,193.64,193.82,193.6,193.64,992.0,193.64,193.82,193.6,193.64,992.0
2019-01-07 12:30:00,193.38,193.83,193.38,193.83,1402.0,193.38,193.83,193.38,193.83,1402.0
2019-01-07 12:35:00,193.86,193.86,193.64,193.86,900.0,193.86,193.86,193.64,193.86,900.0
2019-01-07 12:40:00,193.79,193.79,193.65,193.65,600.0,193.79,193.79,193.65,193.65,600.0
2019-01-07 12:45:00,193.56,193.94,193.55,193.74,1300.0,193.56,193.94,193.55,193.74,1300.0
2019-01-07 12:50:00,193.38,193.53,193.18,193.18,1000.0,193.38,193.53,193.18,193.18,1000.0
2019-01-07 12:55:00,193.46,193.51,193.3,193.43,2805.0,193.46,193.51,193.3,193.43,2805.0
2019-01-07 13:00:00,193.44,193.81,193.44,193.81,1900.0,193.44,193.81,193.44,193.81,1900.0
2019-01-07 13:05:00,193.83,194.05,193.36,193.63,1700.0,193.83,194.05,193.36,193.63,1700.0
2019-01-07 13:10:00,193.53,193.53,193.53,193.53,100.0,193.53,193.53,193.53,193.53,100.0
2019-01-07 13:15:00,193.4,193.8,193.4,193.8,1939.0,193.4,193.8,193.4,193.8,1939.0
2019-01-07 13:20:00,193.65,193.81,193.53,193.53,3000.0,193.65,193.81,193.53,193.53,3000.0
2019-01-07 13:25:00,193.59,193.59,193.58,193.58,200.0,193.59,193.59,193.58,193.58,200.0
2019-01-07 13:30:00,193.58,193.89,193.58,193.7,1418.0,193.58,193.89,193.58,193.7,1418.0
2019-01-07 13:35:00,193.74,193.75,193.74,193.74,100.0,193.74,193.75,193.74,193.74,100.0
2019-01-07 13:40:00,193.72,193.83,193.72,193.83,500.0,193.72,193.83,193.72,193.83,500.0
2019-01-07 13:45:00,193.6,193.6,193.12,193.14,1000.0,193.6,193.6,193.12,193.14,1000.0
2019-01-07 13:50:00,193.24,193.49,193.04,193.33,13126.0,193.24,193.49,193.04,193.33,13126.0
2019-01-07 13:55:00,193.51,193.86,193.51,193.67,15897.0,193.51,193.86,193.51,193.67,15897.0
2019-01-07 14:00:00,193.63,193.8,193.25,193.47,7425.0,193.63,193.8,193.25,193.47,7425.0
2019-01-07 14:05:00,193.33,193.33,192.65,192.65,1200.0,193.33,193.33,192.65,192.65,1200.0
2019-01-07 14:10:00,192.7,193.01,192.69,193.01,2700.0,192.7,193.01,192.69,193.01,2700.0
2019-01-07 14:15:00,193.07,193.49,193.07,193.49,1114.0,193.07,193.49,193.07,193.49,1114.0
2019-01-07 14:20:00,193.36,193.36,193.29,193.31,1200.0,193.36,193.36,193.29,193.31,1200.0
2019-01-07 14:25:00,193.18,193.52,193.12,193.26,6008.0,193.18,193.52,193.12,193.26,6008.0
2019-01-07 14:30:00,193.24,193.33,192.8,192.9,1100.0,193.24,193.33,192.8,192.9,1100.0
2019-01-07 14:35:00,192.75,192.99,192.75,192.9,4200.0,192.75,192.99,192.75,192.9,4200.0
2019-01-07 14:40:00,192.88,192.88,192.6,192.85,1340.0,192.88,192.88,192.6,192.85,1340.0
2019-01-07 14:45:00,192.78,192.92,192.78,192.92,600.0,192.78,192.92,192.78,192.92,600.0
2019-01-07 14:50:00,192.93,193.12,192.82,192.87,3300.0,192.93,193.12,192.82,192.87,3300.0
2019-01-07 14:55:00,192.56,192.57,192.5,192.5,400.0,192.56,192.57,192.5,192.5,400.0
2019-01-07 15:00:00,192.39,193.08,192.39,193.08,1902.0,192.39,193.08,192.39,193.08,1902.0
2019-01-07 15:05:00,193.16,193.17,193.16,193.16,253.0,193.16,193.17,193.16,193.16,253.0
2019-01-07 15:10:00,193.26,193.26,192.84,193.12,2440.0,193.26,193.26,192.84,193.12,2440.0
2019-01-07 15:15:00,192.93,193.23,192.93,193.23,700.0,192.93,193.23,192.93,193.23,700.0
2019-01-07 15:20:00,193.28,193.28,193.21,193.21,200.0,193.28,193.28,193.21,193.21,200.0
2019-01-07 15:25:00,193.41,193.41,193.08,193.33,410.0,193.41,193.41,193.08,193.33,410.0
2019-01-07 15:30:00,193.1,193.22,192.82,193.22,4000.0,193.1,193.22,192.82,193.22,4000.0
2019-01-07 15:35:00,193.27,193.47,193.2,193.46,400.0,193.27,193.47,193.2,193.46,400.0
2019-01-07 15:40:00,193.21,193.42,192.94,193.3,3350.0,193.21,193.42,192.94,193.3,3350.0
2019-01-07 15:45:00,193.03,193.48,193.03,193.43,8748.0,193.03,193.48,193.03,193.43,8748.0
2019-01-07 15:50:00,193.39,193.44,193.12,193.25,3810.0,193.39,193.44,193.12,193.25,3810.0
2019-01-07 15:55:00,193.3,193.47,193.05,193.45,15344.0,193.3,193.47,193.05,193.45,15344.0
2019-01-08 09:30:00,195.86,196.24,195.86,196.24,1889.0,195.86,196.24,195.86,196.24,1889.0
2019-01-08 09:35:00,196.03,196.28,195.14,195.85,1770.0,196.03,196.28,195.14,195.85,1770.0
2019-01-08 09:40:00,196.46,196.46,195.58,195.58,317.0,196.46,196.46,195.58,195.58,317.0
2019-01-08 09:45:00,196.14,196.14,194.83,195.54,503.0,196.14,196.14,194.83,195.54,503.0
2019-01-08 09:50:00,194.8,194.8,194.49,194.49,1000.0,194.8,194.8,194.49,194.49,1000.0
2019-01-08 09:55:00,193.98,194.14,193.46,193.81,1324.0,193.98,194.14,193.46,193.81,1324.0
2019-01-08 10:00:00,193.61,194.74,193.61,194.56,1674.0,193.61,194.74,193.61,194.56,1674.0
2019-01-08 10:05:00,194.36,194.36,194.35,194.36,100.0,194.36,194.36,194.35,194.36,100.0
2019-01-08 10:10:00,194.72,194.73,193.89,193.89,1400.0,194.72,194.73,193.89,193.89,1400.0
2019-01-08 10:15:00,193.85,193.85,193.28,193.28,1600.0,193.85,193.85,193.28,193.28,1600.0
2019-01-08 10:20:00,193.52,193.8,193.52,193.8,1600.0,193.52,193.8,193.52,193.8,1600.0
2019-01-08 10:25:00,193.91,194.54,193.91,194.27,5990.0,193.91,194.54,193.91,194.27,5990.0
2019-01-08 10:30:00,194.19,194.6,193.74,193.75,9060.0,194.19,194.6,193.74,193.75,9060.0
2019-01-08 10:35:00,194.02,194.73,193.91,194.73,7307.0,194.02,194.73,193.91,194.73,7307.0
2019-01-08 10:40:00,194.54,194.85,194.24,194.54,10061.0,194.54,194.85,194.24,194.54,10061.0
2019-01-08 10:45:00,194.22,194.33,193.99,194.3,6264.0,194.22,194.33,193.99,194.3,6264.0
2019-01-08 10:50:00,194.32,194.5,193.66,193.66,4407.0,194.32,194.5,193.66,193.66,4407.0
2019-01-08 10:55:00,193.72,194.52,193.72,194.52,6678.0,193.72,194.52,193.72,194.52,6678.0
2019-01-08 11:00:00,194.35,195.38,194.35,195.23,6838.0,194.35,195.38,194.35,195.23,6838.0
2019-01-08 11:05:00,195.15,195.44,195.0,195.44,700.0,195.15,195.44,195.0,195.44,700.0
2019-01-08 11:10:00,195.14,195.33,195.05,195.16,2602.0,195.14,195.33,195.05,195.16,2602.0
2019-01-08 11:15:00,195.05,195.2,194.95,194.95,900.0,195.05,195.2,194.95,194.95,900.0
2019-01-08 11:20:00,195.17,195.17,194.7,194.7,551.0,195.17,195.17,194.7,194.7,551.0
2019-01-08 11:25:00,194.61,194.86,194.61,194.65,300.0,194.61,194.86,194.61,194.65,300.0
2019-01-08 11:30:00,194.8,195.12,194.49,194.93,7424.0,194.8,195.12,194.49,194.93,7424.0
2019-01-08 11:35:00,194.97,194.98,194.92,194.92,1926.0,194.97,194.98,194.92,194.92,1926.0
2019-01-08 11:40:00,195.01,195.43,195.01,195.43,800.0,195.01,195.43,195.01,195.43,800.0
2019-01-08 11:45:00,195.14,195.41,194.76,194.76,800.0,195.14,195.41,194.76,194.76,800.0
2019-01-08 11:50:00,195.0,195.0,194.76,195.0,400.0,195.0,195.0,194.76,195.0,400.0
2019-01-08 11:55:00,195.05,195.17,195.05,195.17,1100.0,195.05,195.17,195.05,195.17,1100.0
2019-01-08 12:00:00,195.4,195.4,195.09,195.18,507.0,195.4,195.4,195.09,195.18,507.0
2019-01-08 12:05:00,195.1,195.29,194.91,194.91,300.0,195.1,195.29,194.91,194.91,300.0
2019-01-08 12:10:00,194.83,195.0,194.67,194.67,400.0,194.83,195.0,194.67,194.67,400.0
2019-01-08 12:15:00,194.67,195.39,194.67,195.11,1100.0,194.67,195.39,194.67,195.11,1100.0
2019-01-08 12:20:00,195.36,195.54,195.36,195.53,200.0,195.36,195.54,195.36,195.53,200.0
2019-01-08 12:25:00,195.33,195.33,195.33,195.33,100.0,195.33,195.33,195.33,195.33,100.0
2019-01-08 12:30:00,195.42,195.47,195.28,195.28,500.0,195.42,195.47,195.28,195.28,500.0
2019-01-08 12:35:00,195.37,195.37,194.86,195.19,712.0,195.37,195.37,194.86,195.19,712.0
2019-01-08 12:40:00,195.22,195.48,195.22,195.43,1200.0,195.22,195.48,195.22,195.43,1200.0
2019-01-08 12:45:00,195.42,195.48,194.74,194.75,900.0,195.42,195.48,194.74,194.75,900.0
2019-01-08 12:50:00,195.04,195.25,195.04,195.25,800.0,195.04,195.25,195.04,195.25,800.0
2019-01-08 12:55:00,195.2,195.59,195.2,195.59,306.0,195.2,195.59,195.2,195.59,306.0
2019-01-08 13:00:00,195.8,196.02,195.42,195.76,4691.0,195.8,196.02,195.42,195.76,4691.0
2019-01-08 13:05:00,195.81,195.81,195.39,195.5,1200.0,195.81,195.81,195.39,195.5,1200.0
2019-01-08 13:10:00,195.58,195.89,195.58,195.78,4000.0,195.58,195.89,195.58,195.78,4000.0
2019-01-08 13:15:00,195.64,195.64,195.45,195.45,600.0,195.64,195.64,195.45,195.45,600.0
2019-01-08 13:20:00,195.63,195.64,195.44,195.53,1108.0,195.63,195.64,195.44,195.53,1108.0
2019-01-08 13:25:00,195.53,195.53,195.4,195.5,700.0,195.53,195.53,195.4,195.5,700.0
2019-01-08 13:30:00,195.49,195.84,195.49,195.83,5100.0,195.49,195.84,195.49,195.83,5100.0
2019-01-08 13:35:00,195.77,195.77,195.49,195.55,604.0,195.77,195.77,195.49,195.55,604.0
2019-01-08 13:40:00,195.61,195.61,195.6,195.61,300.0,195.61,195.61,195.6,195.61,300.0
2019-01-08 13:45:00,195.41,195.61,195.41,195.54,800.0,195.41,195.61,195.41,195.54,800.0
2019-01-08 13:50:00,196.15,196.39,195.93,196.2,1200.0,196.15,196.39,195.93,196.2,1200.0
2019-01-08 13:55:00,196.2,196.2,196.2,196.2,0.0,196.2,196.2,196.2,196.2,0.0
2019-01-08 14:00:00,196.26,196.43,196.26,196.42,1300.0,196.26,196.43,196.26,196.42,1300.0
2019-01-08 14:05:00,196.42,196.42,196.42,196.42,0.0,196.42,196.42,196.42,196.42,0.0
2019-01-08 14:10:00,196.51,196.88,196.51,196.88,600.0,196.51,196.88,196.51,196.88,600.0
2019-01-08 14:15:00,196.86,196.99,196.86,196.99,400.0,196.86,196.99,196.86,196.99,400.0
2019-01-08 14:20:00,196.86,196.86,196.46,196.5,2200.0,196.86,196.86,196.46,196.5,2200.0
2019-01-08 14:25:00,196.5,197.0,196.5,196.9,4719.0,196.5,197.0,196.5,196.9,4719.0
2019-01-08 14:30:00,196.92,197.18,196.91,197.08,4011.0,196.92,197.18,196.91,197.08,4011.0
2019-01-08 14:35:00,197.0,197.0,196.81,196.97,500.0,197.0,197.0,196.81,196.97,500.0
2019-01-08 14:40:00,197.02,197.08,197.02,197.07,800.0,197.02,197.08,197.02,197.07,800.0
2019-01-08 14:45:00,197.06,197.06,196.86,196.97,800.0,197.06,197.06,196.86,196.97,800.0
2019-01-08 14:50:00,197.11,197.11,197.0,197.0,300.0,197.11,197.11,197.0,197.0,300.0
2019-01-08 14:55:00,197.0,197.07,196.92,196.92,800.0,197.0,197.07,196.92,196.92,800.0
2019-01-08 15:00:00,197.0,197.1,196.82,196.82,4001.0,197.0,197.1,196.82,196.82,4001.0
2019-01-08 15:05:00,196.82,197.2,196.72,196.95,5325.0,196.82,197.2,196.72,196.95,5325.0
2019-01-08 15:10:00,197.0,197.13,196.96,197.13,4400.0,197.0,197.13,196.96,197.13,4400.0
2019-01-08 15:15:00,197.1,197.1,196.86,196.86,400.0,197.1,197.1,196.86,196.86,400.0
2019-01-08 15:20:00,196.87,197.02,196.78,196.85,4200.0,196.87,197.02,196.78,196.85,4200.0
2019-01-08 15:25:00,196.93,197.02,196.79,196.97,3045.0,196.93,197.02,196.79,196.97,3045.0
2019-01-08 15:30:00,197.07,197.16,197.04,197.13,2500.0,197.07,197.16,197.04,197.13,2500.0
2019-01-08 15:35:00,197.13,197.13,197.1,197.1,600.0,197.13,197.13,197.1,197.1,600.0
2019-01-08 15:40:00,197.05,197.1,196.88,197.0,4460.0,197.05,197.1,196.88,197.0,4460.0
2019-01-08 15:45:00,197.09,197.1,196.86,196.96,6713.0,197.09,197.1,196.86,196.96,6713.0
2019-01-08 15:50:00,196.98,197.13,196.88,197.1,3601.0,196.98,197.13,196.88,197.1,3601.0
2019-01-08 15:55:00,197.17,197.23,197.03,197.23,10016.0,197.17,197.23,197.03,197.23,10016.0
2019-01-09 09:30:00,198.35,198.48,196.98,197.84,9328.0,198.35,198.48,196.98,197.84,9328.0
2019-01-09 09:35:00,198.44,198.98,198.1,198.11,5851.0,198.44,198.98,198.1,198.11,5851.0
2019-01-09 09:40:00,198.18,198.19,197.9,198.0,1795.0,198.18,198.19,197.9,198.0,1795.0
2019-01-09 09:45:00,197.88,198.31,197.44,198.26,3927.0,197.88,198.31,197.44,198.26,3927.0
2019-01-09 09:50:00,198.5,198.75,198.33,198.34,720.0,198.5,198.75,198.33,198.34,720.0
2019-01-09 09:55:00,198.34,198.34,198.34,198.34,0.0,198.34,198.34,198.34,198.34,0.0
2019-01-09 10:00:00,198.11,198.33,197.79,198.1,3029.0,198.11,198.33,197.79,198.1,3029.0
2019-01-09 10:05:00,197.9,198.45,197.69,198.45,1300.0,197.9,198.45,197.69,198.45,1300.0
2019-01-09 10:10:00,198.39,198.54,198.38,198.38,510.0,198.39,198.54,198.38,198.38,510.0
2019-01-09 10:15:00,197.9,197.91,197.9,197.91,200.0,197.9,197.91,197.9,197.91,200.0
2019-01-09 10:20:00,198.13,198.6,197.91,198.25,1000.0,198.13,198.6,197.91,198.25,1000.0
2019-01-09 10:25:00,198.59,198.83,198.25,198.57,1000.0,198.59,198.83,198.25,198.57,1000.0
2019-01-09 10:30:00,198.29,198.29,197.46,197.92,3100.0,198.29,198.29,197.46,197.92,3100.0
2019-01-09 10:35:00,197.83,198.29,197.58,198.02,2800.0,197.83,198.29,197.58,198.02,2800.0
2019-01-09 10:40:00,197.9,198.12,197.9,198.12,900.0,197.9,198.12,197.9,198.12,900.0
2019-01-09 10:45:00,197.75,197.99,197.75,197.99,1100.0,197.75,197.99,197.75,197.99,1100.0
2019-01-09 10:50:00,198.12,198.2,197.77,198.07,2700.0,198.12,198.2,197.77,198.07,2700.0
2019-01-09 10:55:00,197.97,198.36,197.9,198.23,3095.0,197.97,198.36,197.9,198.23,3095.0
2019-01-09 11:00:00,198.46,198.73,198.46,198.73,400.0,198.46,198.73,198.46,198.73,400.0
2019-01-09 11:05:00,198.82,198.82,198.79,198.8,300.0,198.82,198.82,198.79,198.8,300.0
2019-01-09 11:10:00,198.53,198.8,198.5,198.57,701.0,198.53,198.8,198.5,198.57,701.0
2019-01-09 11:15:00,198.68,199.01,198.68,198.76,1200.0,198.68,199.01,198.68,198.76,1200.0
2019-01-09 11:20:00,198.89,199.04,198.73,199.04,800.0,198.89,199.04,198.73,199.04,800.0
2019-01-09 11:25:00,199.04,199.04,199.04,199.04,0.0,199.04,199.04,199.04,199.04,0.0
2019-01-09 11:30:00,199.06,199.07,198.99,199.0,200.0,199.06,199.07,198.99,199.0,200.0
2019-01-09 11:35:00,198.99,198.99,198.41,198.7,400.0,198.99,198.99,198.41,198.7,400.0
2019-01-09 11:40:00,198.58,198.58,198.58,198.58,100.0,198.58,198.58,198.58,198.58,100.0
2019-01-09 11:45:00,198.68,198.98,198.46,198.8,1300.0,198.68,198.98,198.46,198.8,1300.0
2019-01-09 11:50:00,199.08,199.47,199.01,199.47,900.0,199.08,199.47,199.01,199.47,900.0
2019-01-09 11:55:00,199.04,199.47,198.86,199.41,4301.0,199.04,199.47,198.86,199.41,4301.0
2019-01-09 12:00:00,199.11,199.11,199.11,199.11,200.0,199.11,199.11,199.11,199.11,200.0
2019-01-09 12:05:00,198.68,199.04,198.68,199.03,300.0,198.68,199.04,198.68,199.03,300.0
2019-01-09 12:10:00,199.03,199.03,199.03,199.03,0.0,199.03,199.03,199.03,199.03,0.0
2019-01-09 12:15:00,199.0,199.15,199.0,199.01,600.0,199.0,199.15,199.0,199.01,600.0
2019-01-09 12:20:00,198.86,198.87,198.83,198.83,351.0,198.86,198.87,198.83,198.83,351.0
2019-01-09 12:25:00,198.64,198.8,198.51,198.78,760.0,198.64,198.8,198.51,198.78,760.0
2019-01-09 12:30:00,198.74,198.81,198.69,198.69,600.0,198.74,198.81,198.69,198.69,600.0
2019-01-09 12:35:00,198.59,198.59,198.59,198.59,100.0,198.59,198.59,198.59,198.59,100.0
2019-01-09 12:40:00,198.53,198.88,198.53,198.76,500.0,198.53,198.88,198.53,198.76,500.0
2019-01-09 12:45:00,199.03,199.18,199.01,199.16,800.0,199.03,199.18,199.01,199.16,800.0
2019-01-09 12:50:00,199.18,199.37,199.18,199.37,400.0,199.18,199.37,199.18,199.37,400.0
2019-01-09 12:55:00,199.41,199.41,199.16,199.41,345.0,199.41,199.41,199.16,199.41,345.0
2019-01-09 13:00:00,199.03,199.37,199.03,199.37,200.0,199.03,199.37,199.03,199.37,200.0
2019-01-09 13:05:00,199.34,199.38,199.34,199.38,200.0,199.34,199.38,199.34,199.38,200.0
2019-01-09 13:10:00,199.2,199.35,199.2,199.28,750.0,199.2,199.35,199.2,199.28,750.0
2019-01-09 13:15:00,199.49,199.66,199.49,199.61,600.0,199.49,199.66,199.49,199.61,600.0
2019-01-09 13:20:00,199.81,199.81,199.8,199.81,212.0,199.81,199.81,199.8,199.81,212.0
2019-01-09 13:25:00,199.73,199.84,199.71,199.84,300.0,199.73,199.84,199.71,199.84,300.0
2019-01-09 13:30:00,199.9,199.9,199.61,199.61,200.0,199.9,199.9,199.61,199.61,200.0
2019-01-09 13:35:00,199.83,199.83,199.55,199.56,400.0,199.83,199.83,199.55,199.56,400.0
2019-01-09 13:40:00,199.41,199.8,199.41,199.8,4439.0,199.41,199.8,199.41,199.8,4439.0
2019-01-09 13:45:00,199.83,199.84,199.44,199.44,500.0,199.83,199.84,199.44,199.44,500.0
2019-01-09 13:50:00,199.33,199.53,198.42,198.72,5005.0,199.33,199.53,198.42,198.72,5005.0
2019-01-09 13:55:00,199.02,199.02,198.75,198.98,700.0,199.02,199.02,198.75,198.98,700.0
2019-01-09 14:00:00,198.99,199.71,198.99,199.26,2360.0,198.99,199.71,198.99,199.26,2360.0
2019-01-09 14:05:00,199.3,199.31,199.3,199.3,110.0,199.3,199.31,199.3,199.3,110.0
2019-01-09 14:10:00,199.46,200.0,199.21,199.67,4612.0,199.46,200.0,199.21,199.67,4612.0
2019-01-09 14:15:00,199.59,199.7,198.56,198.56,8400.0,199.59,199.7,198.56,198.56,8400.0
2019-01-09 14:20:00,198.56,198.56,198.56,198.56,100.0,198.56,198.56,198.56,198.56,100.0
2019-01-09 14:25:00,198.89,198.89,198.78,198.78,294.0,198.89,198.89,198.78,198.78,294.0
2019-01-09 14:30:00,198.7,198.7,198.69,198.7,100.0,198.7,198.7,198.69,198.7,100.0
2019-01-09 14:35:00,198.5,198.96,198.5,198.96,600.0,198.5,198.96,198.5,198.96,600.0
2019-01-09 14:40:00,198.89,199.1,198.64,198.97,700.0,198.89,199.1,198.64,198.97,700.0
2019-01-09 14:45:00,198.98,199.23,198.97,198.97,3661.0,198.98,199.23,198.97,198.97,3661.0
2019-01-09 14:50:00,198.89,198.99,198.89,198.98,300.0,198.89,198.99,198.89,198.98,300.0
2019-01-09 14:55:00,198.93,199.08,198.75,199.06,1300.0,198.93,199.08,198.75,199.06,1300.0
2019-01-09 15:00:00,198.99,199.06,198.92,199.0,420.0,198.99,199.06,198.92,199.0,420.0
2019-01-09 15:05:00,199.03,199.08,198.83,199.08,800.0,199.03,199.08,198.83,199.08,800.0
2019-01-09 15:10:00,199.11,199.11,198.79,198.79,300.0,199.11,199.11,198.79,198.79,300.0
2019-01-09 15:15:00,198.96,199.23,198.96,198.96,3628.0,198.96,199.23,198.96,198.96,3628.0
2019-01-09 15:20:00,199.02,199.19,198.99,199.11,1300.0,199.02,199.19,198.99,199.11,1300.0
2019-01-09 15:25:00,199.01,199.23,199.01,199.23,4666.0,199.01,199.23,199.01,199.23,4666.0
2019-01-09 15:30:00,199.22,199.23,198.99,199.11,1925.0,199.22,199.23,198.99,199.11,1925.0
2019-01-09 15:35:00,199.17,199.17,198.73,199.01,1020.0,199.17,199.17,198.73,199.01,1020.0
2019-01-09 15:40:00,198.96,198.96,198.65,198.77,900.0,198.96,198.96,198.65,198.77,900.0
2019-01-09 15:45:00,198.77,198.84,198.54,198.64,4495.0,198.77,198.84,198.54,198.64,4495.0
2019-01-09 15:50:00,198.69,198.94,198.68,198.94,6307.0,198.69,198.94,198.68,198.94,6307.0
2019-01-09 15:55:00,198.96,199.21,198.8,199.16,6322.0,198.96,199.21,198.8,199.16,6322.0
2019-01-10 09:30:00,198.69,198.72,197.34,198.5,10822.0,198.69,198.72,197.34,198.5,10822.0
2019-01-10 09:35:00,198.5,198.91,198.39,198.63,5291.0,198.5,198.91,198.39,198.63,5291.0
2019-01-10 09:40:00,198.66,198.66,198.54,198.54,200.0,198.66,198.66,198.54,198.54,200.0
2019-01-10 09:45:00,198.97,198.97,198.65,198.65,300.0,198.97,198.97,198.65,198.65,300.0
2019-01-10 09:50:00,199.02,199.31,199.0,199.31,500.0,199.02,199.31,199.0,199.31,500.0
2019-01-10 09:55:00,198.65,198.97,198.64,198.97,400.0,198.65,198.97,198.64,198.97,400.0
2019-01-10 10:00:00,199.13,199.49,199.1,199.3,1700.0,199.13,199.49,199.1,199.3,1700.0
2019-01-10 10:05:00,199.3,199.83,199.21,199.83,3829.0,199.3,199.83,199.21,199.83,3829.0
2019-01-10 10:10:00,199.64,199.64,199.64,199.64,100.0,199.64,199.64,199.64,199.64,100.0
2019-01-10 10:15:00,199.33,199.33,198.94,198.95,500.0,199.33,199.33,198.94,198.95,500.0
2019-01-10 10:20:00,199.31,199.83,199.31,199.83,2100.0,199.31,199.83,199.31,199.83,2100.0
2019-01-10 10:25:00,199.49,199.49,199.48,199.49,200.0,199.49,199.49,199.48,199.49,200.0
2019-01-10 10:30:00,199.75,199.75,199.75,199.75,100.0,199.75,199.75,199.75,199.75,100.0
2019-01-10 10:35:00,199.73,199.83,199.72,199.83,1700.0,199.73,199.83,199.72,199.83,1700.0
2019-01-10 10:40:00,199.65,199.93,199.6,199.86,2543.0,199.65,199.93,199.6,199.86,2543.0
2019-01-10 10:45:00,199.63,199.64,199.5,199.64,400.0,199.63,199.64,199.5,199.64,400.0
2019-01-10 10:50:00,199.96,200.37,199.96,200.37,1900.0,199.96,200.37,199.96,200.37,1900.0
2019-01-10 10:55:00,200.43,200.5,200.25,200.5,400.0,200.43,200.5,200.25,200.5,400.0
2019-01-10 11:00:00,200.5,200.5,200.5,200.5,0.0,200.5,200.5,200.5,200.5,0.0
2019-01-10 11:05:00,200.58,200.58,200.58,200.58,100.0,200.58,200.58,200.58,200.58,100.0
2019-01-10 11:10:00,200.83,200.83,200.83,200.83,100.0,200.83,200.83,200.83,200.83,100.0
2019-01-10 11:15:00,200.62,200.62,200.48,200.48,200.0,200.62,200.62,200.48,200.48,200.0
2019-01-10 11:20:00,200.57,200.72,200.57,200.7,800.0,200.57,200.72,200.57,200.7,800.0
2019-01-10 11:25:00,200.3,200.3,200.0,200.29,300.0,200.3,200.3,200.0,200.29,300.0
2019-01-10 11:30:00,200.29,200.29,200.29,200.29,0.0,200.29,200.29,200.29,200.29,0.0
2019-01-10 11:35:00,200.73,200.86,200.73,200.86,500.0,200.73,200.86,200.73,200.86,500.0
2019-01-10 11:40:00,200.74,200.77,200.59,200.77,421.0,200.74,200.77,200.59,200.77,421.0
2019-01-10 11:45:00,200.77,200.77,200.77,200.77,0.0,200.77,200.77,200.77,200.77,0.0
2019-01-10 11:50:00,200.77,200.77,200.77,200.77,0.0,200.77,200.77,200.77,200.77,0.0
2019-01-10 11:55:00,200.71,200.73,200.71,200.73,200.0,200.71,200.73,200.71,200.73,200.0
2019-01-10 12:00:00,201.0,201.41,201.0,201.41,1051.0,201.0,201.41,201.0,201.41,1051.0
2019-01-10 12:05:00,201.14,201.34,201.13,201.34,450.0,201.14,201.34,201.13,201.34,450.0
2019-01-10 12:10:00,201.34,201.34,201.3,201.34,500.0,201.34,201.34,201.3,201.34,500.0
2019-01-10 12:15:00,201.34,201.34,201.34,201.34,0.0,201.34,201.34,201.34,201.34,0.0
2019-01-10 12:20:00,201.25,201.26,201.25,201.25,100.0,201.25,201.26,201.25,201.25,100.0
2019-01-10 12:25:00,201.36,201.57,201.36,201.57,200.0,201.36,201.57,201.36,201.57,200.0
2019-01-10 12:30:00,201.73,201.75,201.73,201.75,200.0,201.73,201.75,201.73,201.75,200.0
2019-01-10 12:35:00,201.74,201.86,201.7,201.85,450.0,201.74,201.86,201.7,201.85,450.0
2019-01-10 12:40:00,201.85,201.85,201.85,201.85,0.0,201.85,201.85,201.85,201.85,0.0
2019-01-10 12:45:00,202.03,202.03,202.03,202.03,500.0,202.03,202.03,202.03,202.03,500.0
2019-01-10 12:50:00,202.07,202.51,202.03,202.39,1550.0,202.07,202.51,202.03,202.39,1550.0
2019-01-10 12:55:00,202.38,202.65,202.17,202.65,1646.0,202.38,202.65,202.17,202.65,1646.0
2019-01-10 13:00:00,202.78,202.85,202.72,202.72,750.0,202.78,202.85,202.72,202.72,750.0
2019-01-10 13:05:00,202.73,202.76,202.33,202.66,3180.0,202.73,202.76,202.33,202.66,3180.0
2019-01-10 13:10:00,202.48,202.48,202.47,202.48,200.0,202.48,202.48,202.47,202.48,200.0
2019-01-10 13:15:00,202.08,202.47,202.03,202.29,2400.0,202.08,202.47,202.03,202.29,2400.0
2019-01-10 13:20:00,202.05,202.41,201.9,202.41,1506.0,202.05,202.41,201.9,202.41,1506.0
2019-01-10 13:25:00,202.21,202.42,202.2,202.42,1293.0,202.21,202.42,202.2,202.42,1293.0
2019-01-10 13:30:00,202.46,202.65,202.44,202.55,600.0,202.46,202.65,202.44,202.55,600.0
2019-01-10 13:35:00,202.63,202.63,202.3,202.3,300.0,202.63,202.63,202.3,202.3,300.0
2019-01-10 13:40:00,202.19,202.19,201.78,202.07,1973.0,202.19,202.19,201.78,202.07,1973.0
2019-01-10 13:45:00,202.19,202.57,202.19,202.56,800.0,202.19,202.57,202.19,202.56,800.0
2019-01-10 13:50:00,202.57,202.87,202.43,202.66,1052.0,202.57,202.87,202.43,202.66,1052.0
2019-01-10 13:55:00,202.81,202.82,202.81,202.81,200.0,202.81,202.82,202.81,202.81,200.0
2019-01-10 14:00:00,202.82,203.0,202.82,202.94,800.0,202.82,203.0,202.82,202.94,800.0
2019-01-10 14:05:00,202.99,203.52,202.99,203.51,1798.0,202.99,203.52,202.99,203.51,1798.0
2019-01-10 14:10:00,203.46,203.52,203.46,203.52,200.0,203.46,203.52,203.46,203.52,200.0
2019-01-10 14:15:00,203.69,203.69,203.61,203.61,200.0,203.69,203.69,203.61,203.61,200.0
2019-01-10 14:20:00,203.63,204.03,203.63,203.64,735.0,203.63,204.03,203.63,203.64,735.0
2019-01-10 14:25:00,203.47,203.47,202.91,203.01,3892.0,203.47,203.47,202.91,203.01,3892.0
2019-01-10 14:30:00,203.0,203.12,202.88,203.12,700.0,203.0,203.12,202.88,203.12,700.0
2019-01-10 14:35:00,203.05,203.06,202.89,202.92,500.0,203.05,203.06,202.89,202.92,500.0
2019-01-10 14:40:00,203.03,203.43,203.03,203.43,896.0,203.03,203.43,203.03,203.43,896.0
2019-01-10 14:45:00,203.41,203.45,203.11,203.12,718.0,203.41,203.45,203.11,203.12,718.0
2019-01-10 14:50:00,203.1,203.1,203.06,203.06,500.0,203.1,203.1,203.06,203.06,500.0
2019-01-10 14:55:00,202.98,203.28,202.95,203.28,1400.0,202.98,203.28,202.95,203.28,1400.0
2019-01-10 15:00:00,203.3,203.39,203.0,203.07,3913.0,203.3,203.39,203.0,203.07,3913.0
2019-01-10 15:05:00,203.07,203.24,202.88,203.24,1100.0,203.07,203.24,202.88,203.24,1100.0
2019-01-10 15:10:00,202.98,203.49,202.96,203.49,900.0,202.98,203.49,202.96,203.49,900.0
2019-01-10 15:15:00,203.66,203.66,203.26,203.48,800.0,203.66,203.66,203.26,203.48,800.0
2019-01-10 15:20:00,203.51,203.83,203.44,203.83,2000.0,203.51,203.83,203.44,203.83,2000.0
2019-01-10 15:25:00,203.85,204.1,203.85,204.09,700.0,203.85,204.1,203.85,204.09,700.0
2019-01-10 15:30:00,204.02,204.21,203.87,203.97,3972.0,204.02,204.21,203.87,203.97,3972.0
2019-01-10 15:35:00,203.87,204.02,203.87,203.98,1006.0,203.87,204.02,203.87,203.98,1006.0
2019-01-10 15:40:00,204.07,204.2,204.01,204.15,1800.0,204.07,204.2,204.01,204.15,1800.0
2019-01-10 15:45:00,203.87,204.1,203.52,203.68,13373.0,203.87,204.1,203.52,203.68,13373.0
2019-01-10 15:50:00,203.53,204.02,203.53,203.69,4809.0,203.53,204.02,203.53,203.69,4809.0
2019-01-10 15:55:00,204.02,204.43,203.62,204.31,9024.0,204.02,204.43,203.62,204.31,9024.0
2019-01-11 09:30:00,204.3,204.3,203.39,203.81,2252.0,204.3,204.3,203.39,203.81,2252.0
2019-01-11 09:35:00,203.44,203.44,203.39,203.42,1200.0,203.44,203.44,203.39,203.42,1200.0
2019-01-11 09:40:00,202.96,202.96,202.35,202.35,889.0,202.96,202.96,202.35,202.35,889.0
2019-01-11 09:45:00,203.19,203.66,203.19,203.66,500.0,203.19,203.66,203.19,203.66,500.0
2019-01-11 09:50:00,203.33,203.33,202.37,202.37,981.0,203.33,203.33,202.37,202.37,981.0
2019-01-11 09:55:00,202.85,203.25,202.85,203.25,700.0,202.85,203.25,202.85,203.25,700.0
2019-01-11 10:00:00,203.42,203.43,203.28,203.28,200.0,203.42,203.43,203.28,203.28,200.0
2019-01-11 10:05:00,203.66,203.97,203.66,203.97,601.0,203.66,203.97,203.66,203.97,601.0
2019-01-11 10:10:00,204.26,204.88,204.26,204.69,813.0,204.26,204.88,204.26,204.69,813.0
2019-01-11 10:15:00,204.65,204.66,204.12,204.66,400.0,204.65,204.66,204.12,204.66,400.0
2019-01-11 10:20:00,204.66,204.66,204.66,204.66,0.0,204.66,204.66,204.66,204.66,0.0
2019-01-11 10:25:00,204.33,204.51,203.95,204.51,900.0,204.33,204.51,203.95,204.51,900.0
2019-01-11 10:30:00,204.51,204.51,204.51,204.51,0.0,204.51,204.51,204.51,204.51,0.0
2019-01-11 10:35:00,203.91,204.53,203.73,204.38,7682.0,203.91,204.53,203.73,204.38,7682.0
2019-01-11 10:40:00,204.22,204.7,204.2,204.7,4200.0,204.22,204.7,204.2,204.7,4200.0
2019-01-11 10:45:00,204.04,204.53,204.04,204.53,731.0,204.04,204.53,204.04,204.53,731.0
2019-01-11 10:50:00,204.31,204.56,204.2,204.3,4011.0,204.31,204.56,204.2,204.3,4011.0
2019-01-11 10:55:00,204.27,204.6,204.22,204.35,2200.0,204.27,204.6,204.22,204.35,2200.0
2019-01-11 11:00:00,204.36,204.36,204.09,204.09,1700.0,204.36,204.36,204.09,204.09,1700.0
2019-01-11 11:05:00,203.83,204.41,203.81,204.24,7172.0,203.83,204.41,203.81,204.24,7172.0
2019-01-11 11:10:00,204.18,204.2,203.9,204.01,4675.0,204.18,204.2,203.9,204.01,4675.0
2019-01-11 11:15:00,203.88,204.33,203.88,204.16,1420.0,203.88,204.33,203.88,204.16,1420.0
2019-01-11 11:20:00,204.33,204.54,204.13,204.13,1300.0,204.33,204.54,204.13,204.13,1300.0
2019-01-11 11:25:00,204.05,204.27,204.02,204.27,300.0,204.05,204.27,204.02,204.27,300.0
2019-01-11 11:30:00,204.09,204.4,204.02,204.4,4144.0,204.09,204.4,204.02,204.4,4144.0
2019-01-11 11:35:00,204.29,204.45,204.29,204.32,1208.0,204.29,204.45,204.29,204.32,1208.0
2019-01-11 11:40:00,204.39,204.46,204.22,204.37,5112.0,204.39,204.46,204.22,204.37,5112.0
2019-01-11 11:45:00,204.53,204.53,204.53,204.53,100.0,204.53,204.53,204.53,204.53,100.0
2019-01-11 11:50:00,204.8,204.87,204.68,204.76,3500.0,204.8,204.87,204.68,204.76,3500.0
2019-01-11 11:55:00,204.8,205.4,204.75,205.31,2575.0,204.8,205.4,204.75,205.31,2575.0
2019-01-11 12:00:00,205.06,205.08,205.04,205.04,500.0,205.06,205.08,205.04,205.04,500.0
2019-01-11 12:05:00,204.94,204.94,204.6,204.72,7307.0,204.94,204.94,204.6,204.72,7307.0
2019-01-11 12:10:00,204.72,205.16,204.71,205.16,4005.0,204.72,205.16,204.71,205.16,4005.0
2019-01-11 12:15:00,205.16,205.16,205.16,205.16,0.0,205.16,205.16,205.16,205.16,0.0
2019-01-11 12:20:00,204.97,204.97,204.86,204.86,400.0,204.97,204.97,204.86,204.86,400.0
2019-01-11 12:25:00,204.95,205.17,204.93,204.97,2300.0,204.95,205.17,204.93,204.97,2300.0
2019-01-11 12:30:00,205.2,205.28,204.97,204.97,900.0,205.2,205.28,204.97,204.97,900.0
2019-01-11 12:35:00,204.99,205.26,204.91,205.12,2700.0,204.99,205.26,204.91,205.12,2700.0
2019-01-11 12:40:00,205.2,205.2,205.04,205.09,45300.0,205.2,205.2,205.04,205.09,45300.0
2019-01-11 12:45:00,205.15,205.25,204.87,205.25,7828.0,205.15,205.25,204.87,205.25,7828.0
2019-01-11 12:50:00,204.98,204.98,204.97,204.97,400.0,204.98,204.98,204.97,204.97,400.0
2019-01-11 12:55:00,204.99,205.01,204.75,205.01,909.0,204.99,205.01,204.75,205.01,909.0
2019-01-11 13:00:00,205.19,205.19,204.89,205.01,2682.0,205.19,205.19,204.89,205.01,2682.0
2019-01-11 13:05:00,204.8,204.93,204.61,204.61,3510.0,204.8,204.93,204.61,204.61,3510.0
2019-01-11 13:10:00,204.73,204.89,204.34,204.5,3288.0,204.73,204.89,204.34,204.5,3288.0
2019-01-11 13:15:00,204.53,204.69,204.4,204.59,4815.0,204.53,204.69,204.4,204.59,4815.0
2019-01-11 13:20:00,204.59,204.73,204.59,204.73,2023.0,204.59,204.73,204.59,204.73,2023.0
2019-01-11 13:25:00,204.73,204.73,204.73,204.73,0.0,204.73,204.73,204.73,204.73,0.0
2019-01-11 13:30:00,204.69,204.69,204.69,204.69,200.0,204.69,204.69,204.69,204.69,200.0
2019-01-11 13:35:00,204.88,204.88,204.79,204.79,200.0,204.88,204.88,204.79,204.79,200.0
2019-01-11 13:40:00,204.79,204.82,204.79,204.82,300.0,204.79,204.82,204.79,204.82,300.0
2019-01-11 13:45:00,204.78,204.82,204.49,204.82,1800.0,204.78,204.82,204.49,204.82,1800.0
2019-01-11 13:50:00,205.31,205.31,205.31,205.31,100.0,205.31,205.31,205.31,205.31,100.0
2019-01-11 13:55:00,205.31,205.31,205.31,205.31,0.0,205.31,205.31,205.31,205.31,0.0
2019-01-11 14:00:00,204.99,205.17,204.96,204.96,400.0,204.99,205.17,204.96,204.96,400.0
2019-01-11 14:05:00,204.96,204.96,204.96,204.96,0.0,204.96,204.96,204.96,204.96,0.0
2019-01-11 14:10:00,204.95,204.95,204.95,204.95,100.0,204.95,204.95,204.95,204.95,100.0
2019-01-11 14:15:00,204.85,205.0,204.85,205.0,500.0,204.85,205.0,204.85,205.0,500.0
2019-01-11 14:20:00,204.88,204.91,204.88,204.9,550.0,204.88,204.91,204.88,204.9,550.0
2019-01-11 14:25:00,205.0,205.18,204.94,205.18,900.0,205.0,205.18,204.94,205.18,900.0
2019-01-11 14:30:00,205.22,205.28,205.22,205.23,300.0,205.22,205.28,205.22,205.23,300.0
2019-01-11 14:35:00,205.31,205.31,205.2,205.31,800.0,205.31,205.31,205.2,205.31,800.0
2019-01-11 14:40:00,205.29,205.35,205.29,205.35,600.0,205.29,205.35,205.29,205.35,600.0
2019-01-11 14:45:00,205.24,205.27,205.13,205.13,1100.0,205.24,205.27,205.13,205.13,1100.0
2019-01-11 14:50:00,205.15,205.37,205.07,205.37,700.0,205.15,205.37,205.07,205.37,700.0
2019-01-11 14:55:00,205.22,205.22,205.07,205.18,400.0,205.22,205.22,205.07,205.18,400.0
2019-01-11 15:00:00,205.02,205.54,205.02,205.34,1700.0,205.02,205.54,205.02,205.34,1700.0
2019-01-11 15:05:00,205.33,205.61,205.33,205.61,1200.0,205.33,205.61,205.33,205.61,1200.0
2019-01-11 15:10:00,205.64,205.71,205.46,205.46,2911.0,205.64,205.71,205.46,205.46,2911.0
2019-01-11 15:15:00,205.54,205.58,205.42,205.42,800.0,205.54,205.58,205.42,205.42,800.0
2019-01-11 15:20:00,205.26,205.27,205.26,205.27,300.0,205.26,205.27,205.26,205.27,300.0
2019-01-11 15:25:00,204.92,204.92,204.92,204.92,100.0,204.92,204.92,204.92,204.92,100.0
2019-01-11 15:30:00,205.02,205.1,205.02,205.1,900.0,205.02,205.1,205.02,205.1,900.0
2019-01-11 15:35:00,205.31,205.37,205.31,205.37,700.0,205.31,205.37,205.31,205.37,700.0
2019-01-11 15:40:00,205.3,205.64,205.3,205.35,600.0,205.3,205.64,205.3,205.35,600.0
2019-01-11 15:45:00,205.35,205.41,205.19,205.39,3643.0,205.35,205.41,205.19,205.39,3643.0
2019-01-11 15:50:00,205.36,205.61,205.34,205.43,2800.0,205.36,205.61,205.34,205.43,2800.0
2019-01-11 15:55:00,205.29,205.94,205.26,205.71,7857.0,205.29,205.94,205.26,205.71,7857.0
2019-01-14 09:30:00,203.82,203.82,203.09,203.09,2212.0,203.82,203.82,203.09,203.09,2212.0
2019-01-14 09:35:00,203.11,203.81,203.1,203.8,1800.0,203.11,203.81,203.1,203.8,1800.0
2019-01-14 09:40:00,204.74,204.74,204.01,204.01,200.0,204.74,204.74,204.01,204.01,200.0
2019-01-14 09:45:00,204.05,204.18,204.05,204.11,400.0,204.05,204.18,204.05,204.11,400.0
2019-01-14 09:50:00,203.92,203.95,203.73,203.77,600.0,203.92,203.95,203.73,203.77,600.0
2019-01-14 09:55:00,203.62,203.63,202.52,202.53,1400.0,203.62,203.63,202.52,202.53,1400.0
2019-01-14 10:00:00,202.41,202.95,202.03,202.95,1700.0,202.41,202.95,202.03,202.95,1700.0
2019-01-14 10:05:00,202.95,202.95,202.95,202.95,0.0,202.95,202.95,202.95,202.95,0.0
2019-01-14 10:10:00,202.77,202.77,202.59,202.59,300.0,202.77,202.77,202.59,202.59,300.0
2019-01-14 10:15:00,202.09,202.35,202.09,202.34,350.0,202.09,202.35,202.09,202.34,350.0
2019-01-14 10:20:00,202.43,202.55,202.32,202.55,500.0,202.43,202.55,202.32,202.55,500.0
2019-01-14 10:25:00,202.1,202.1,202.03,202.03,200.0,202.1,202.1,202.03,202.03,200.0
2019-01-14 10:30:00,202.03,202.04,202.03,202.04,200.0,202.03,202.04,202.03,202.04,200.0
2019-01-14 10:35:00,202.28,202.6,202.22,202.6,700.0,202.28,202.6,202.22,202.6,700.0
2019-01-14 10:40:00,202.6,202.6,202.6,202.6,0.0,202.6,202.6,202.6,202.6,0.0
2019-01-14 10:45:00,202.4,202.63,202.1,202.1,600.0,202.4,202.63,202.1,202.1,600.0
2019-01-14 10:50:00,202.42,202.42,202.42,202.42,100.0,202.42,202.42,202.42,202.42,100.0
2019-01-14 10:55:00,202.63,202.63,202.2,202.2,300.0,202.63,202.63,202.2,202.2,300.0
2019-01-14 11:00:00,202.4,203.24,202.4,203.24,27146.0,202.4,203.24,202.4,203.24,27146.0
2019-01-14 11:05:00,203.16,203.66,202.9,202.9,1400.0,203.16,203.66,202.9,202.9,1400.0
2019-01-14 11:10:00,202.51,202.51,202.51,202.51,100.0,202.51,202.51,202.51,202.51,100.0
2019-01-14 11:15:00,203.16,203.16,202.54,202.61,600.0,203.16,203.16,202.54,202.61,600.0
2019-01-14 11:20:00,202.61,202.61,202.61,202.61,0.0,202.61,202.61,202.61,202.61,0.0
2019-01-14 11:25:00,202.77,202.96,202.77,202.96,200.0,202.77,202.96,202.77,202.96,200.0
2019-01-14 11:30:00,202.52,204.09,202.5,203.55,1300.0,202.52,204.09,202.5,203.55,1300.0
2019-01-14 11:35:00,203.51,203.51,203.51,203.51,100.0,203.51,203.51,203.51,203.51,100.0
2019-01-14 11:40:00,203.55,203.55,203.21,203.21,638.0,203.55,203.55,203.21,203.21,638.0
2019-01-14 11:45:00,203.26,203.26,203.13,203.15,450.0,203.26,203.26,203.13,203.15,450.0
2019-01-14 11:50:00,203.28,203.28,202.47,202.48,400.0,203.28,203.28,202.47,202.48,400.0
2019-01-14 11:55:00,202.48,202.48,202.48,202.48,0.0,202.48,202.48,202.48,202.48,0.0
2019-01-14 12:00:00,202.6,202.6,202.6,202.6,200.0,202.6,202.6,202.6,202.6,200.0
2019-01-14 12:05:00,202.66,202.66,202.61,202.61,300.0,202.66,202.66,202.61,202.61,300.0
2019-01-14 12:10:00,202.64,202.64,202.64,202.64,100.0,202.64,202.64,202.64,202.64,100.0
2019-01-14 12:15:00,202.85,203.06,202.84,203.06,644.0,202.85,203.06,202.84,203.06,644.0
2019-01-14 12:20:00,203.19,203.32,202.79,202.8,3713.0,203.19,203.32,202.79,202.8,3713.0
2019-01-14 12:25:00,203.08,203.26,202.96,203.12,2625.0,203.08,203.26,202.96,203.12,2625.0
2019-01-14 12:30:00,203.12,203.12,203.12,203.12,0.0,203.12,203.12,203.12,203.12,0.0
2019-01-14 12:35:00,202.71,203.09,202.7,202.71,300.0,202.71,203.09,202.7,202.71,300.0
2019-01-14 12:40:00,203.03,203.04,202.94,202.95,253.0,203.03,203.04,202.94,202.95,253.0
2019-01-14 12:45:00,202.77,202.96,202.77,202.96,3100.0,202.77,202.96,202.77,202.96,3100.0
2019-01-14 12:50:00,203.13,203.13,202.64,202.64,500.0,203.13,203.13,202.64,202.64,500.0
2019-01-14 12:55:00,202.53,202.73,202.53,202.73,200.0,202.53,202.73,202.53,202.73,200.0
2019-01-14 13:00:00,202.34,202.34,202.34,202.34,100.0,202.34,202.34,202.34,202.34,100.0
2019-01-14 13:05:00,202.49,202.63,202.48,202.63,700.0,202.49,202.63,202.48,202.63,700.0
2019-01-14 13:10:00,202.65,202.94,202.65,202.94,515.0,202.65,202.94,202.65,202.94,515.0
2019-01-14 13:15:00,202.95,203.39,202.95,203.23,500.0,202.95,203.39,202.95,203.23,500.0
2019-01-14 13:20:00,203.39,203.39,203.11,203.11,200.0,203.39,203.39,203.11,203.11,200.0
2019-01-14 13:25:00,203.11,203.11,203.11,203.11,0.0,203.11,203.11,203.11,203.11,0.0
2019-01-14 13:30:00,203.11,203.11,203.11,203.11,0.0,203.11,203.11,203.11,203.11,0.0
2019-01-14 13:35:00,203.13,203.47,203.13,203.32,1015.0,203.13,203.47,203.13,203.32,1015.0
2019-01-14 13:40:00,203.33,203.7,203.33,203.7,915.0,203.33,203.7,203.33,203.7,915.0
2019-01-14 13:45:00,203.9,203.9,203.71,203.72,200.0,203.9,203.9,203.71,203.72,200.0
2019-01-14 13:50:00,203.55,203.55,203.55,203.55,100.0,203.55,203.55,203.55,203.55,100.0
2019-01-14 13:55:00,203.86,203.99,203.71,203.99,700.0,203.86,203.99,203.71,203.99,700.0
2019-01-14 14:00:00,203.99,203.99,203.99,203.99,0.0,203.99,203.99,203.99,203.99,0.0
2019-01-14 14:05:00,203.99,204.18,203.87,203.87,600.0,203.99,204.18,203.87,203.87,600.0
2019-01-14 14:10:00,203.87,203.87,203.87,203.87,0.0,203.87,203.87,203.87,203.87,0.0
2019-01-14 14:15:00,203.52,203.52,203.52,203.52,100.0,203.52,203.52,203.52,203.52,100.0
2019-01-14 14:20:00,203.7,203.7,203.7,203.7,100.0,203.7,203.7,203.7,203.7,100.0
2019-01-14 14:25:00,203.61,203.8,203.61,203.8,200.0,203.61,203.8,203.61,203.8,200.0
2019-01-14 14:30:00,203.82,203.83,203.82,203.82,130.0,203.82,203.83,203.82,203.82,130.0
2019-01-14 14:35:00,203.74,203.74,203.74,203.74,200.0,203.74,203.74,203.74,203.74,200.0
2019-01-14 14:40:00,203.81,204.27,203.81,204.27,600.0,203.81,204.27,203.81,204.27,600.0
2019-01-14 14:45:00,204.27,204.27,204.27,204.27,0.0,204.27,204.27,204.27,204.27,0.0
2019-01-14 14:50:00,204.27,204.41,204.27,204.41,200.0,204.27,204.41,204.27,204.41,200.0
2019-01-14 14:55:00,204.53,204.8,204.53,204.76,600.0,204.53,204.8,204.53,204.76,600.0
2019-01-14 15:00:00,204.59,204.73,204.35,204.35,700.0,204.59,204.73,204.35,204.35,700.0
2019-01-14 15:05:00,204.66,204.66,204.31,204.31,300.0,204.66,204.66,204.31,204.31,300.0
2019-01-14 15:10:00,204.29,204.34,204.0,204.24,1125.0,204.29,204.34,204.0,204.24,1125.0
2019-01-14 15:15:00,204.23,204.38,204.23,204.38,600.0,204.23,204.38,204.23,204.38,600.0
2019-01-14 15:20:00,204.39,204.39,204.39,204.39,100.0,204.39,204.39,204.39,204.39,100.0
2019-01-14 15:25:00,204.12,204.36,204.11,204.32,3100.0,204.12,204.36,204.11,204.32,3100.0
2019-01-14 15:30:00,204.43,204.47,204.32,204.47,600.0,204.43,204.47,204.32,204.47,600.0
2019-01-14 15:35:00,204.31,204.32,204.14,204.14,600.0,204.31,204.32,204.14,204.14,600.0
2019-01-14 15:40:00,204.15,204.15,203.66,203.85,2910.0,204.15,204.15,203.66,203.85,2910.0
2019-01-14 15:45:00,203.85,203.96,203.75,203.75,800.0,203.85,203.96,203.75,203.75,800.0
2019-01-14 15:50:00,203.92,203.92,203.24,203.25,2448.0,203.92,203.92,203.24,203.25,2448.0
2019-01-14 15:55:00,203.42,203.78,203.4,203.57,5373.0,203.42,203.78,203.4,203.57,5373.0
2019-01-15 09:30:00,203.63,204.25,202.19,204.25,9192.0,203.63,204.25,202.19,204.25,9192.0
2019-01-15 09:35:00,204.6,204.99,204.6,204.99,700.0,204.6,204.99,204.6,204.99,700.0
2019-01-15 09:40:00,204.99,204.99,204.99,204.99,0.0,204.99,204.99,204.99,204.99,0.0
2019-01-15 09:45:00,204.99,204.99,204.99,204.99,0.0,204.99,204.99,204.99,204.99,0.0
2019-01-15 09:50:00,204.89,205.23,204.89,205.23,2150.0,204.89,205.23,204.89,205.23,2150.0
2019-01-15 09:55:00,205.23,205.23,205.23,205.23,0.0,205.23,205.23,205.23,205.23,0.0
2019-01-15 10:00:00,205.7,206.13,205.7,206.13,400.0,205.7,206.13,205.7,206.13,400.0
2019-01-15 10:05:00,206.27,206.52,206.27,206.52,200.0,206.27,206.52,206.27,206.52,200.0
2019-01-15 10:10:00,206.13,206.34,206.06,206.34,800.0,206.13,206.34,206.06,206.34,800.0
2019-01-15 10:15:00,206.13,206.47,206.12,206.38,1350.0,206.13,206.47,206.12,206.38,1350.0
2019-01-15 10:20:00,206.15,206.15,206.15,206.15,100.0,206.15,206.15,206.15,206.15,100.0
2019-01-15 10:25:00,206.16,206.16,206.16,206.16,100.0,206.16,206.16,206.16,206.16,100.0
2019-01-15 10:30:00,206.49,206.49,206.49,206.49,200.0,206.49,206.49,206.49,206.49,200.0
2019-01-15 10:35:00,206.49,206.49,206.49,206.49,0.0,206.49,206.49,206.49,206.49,0.0
2019-01-15 10:40:00,206.28,206.28,205.81,206.17,700.0,206.28,206.28,205.81,206.17,700.0
2019-01-15 10:45:00,206.16,206.16,205.85,206.0,1300.0,206.16,206.16,205.85,206.0,1300.0
2019-01-15 10:50:00,206.22,206.31,206.22,206.31,800.0,206.22,206.31,206.22,206.31,800.0
2019-01-15 10:55:00,206.48,206.48,206.48,206.48,100.0,206.48,206.48,206.48,206.48,100.0
2019-01-15 11:00:00,206.53,206.53,206.5,206.5,400.0,206.53,206.53,206.5,206.5,400.0
2019-01-15 11:05:00,206.85,206.85,206.54,206.54,200.0,206.85,206.85,206.54,206.54,200.0
2019-01-15 11:10:00,206.49,206.49,206.49,206.49,100.0,206.49,206.49,206.49,206.49,100.0
2019-01-15 11:15:00,206.69,206.9,206.5,206.89,2300.0,206.69,206.9,206.5,206.89,2300.0
2019-01-15 11:20:00,207.07,207.07,206.82,206.82,580.0,207.07,207.07,206.82,206.82,580.0
2019-01-15 11:25:00,206.8,206.8,206.78,206.78,200.0,206.8,206.8,206.78,206.78,200.0
2019-01-15 11:30:00,206.78,206.78,206.78,206.78,0.0,206.78,206.78,206.78,206.78,0.0
2019-01-15 11:35:00,206.8,206.85,206.8,206.85,200.0,206.8,206.85,206.8,206.85,200.0
2019-01-15 11:40:00,207.04,207.19,207.04,207.13,500.0,207.04,207.19,207.04,207.13,500.0
2019-01-15 11:45:00,207.19,207.19,207.18,207.19,300.0,207.19,207.19,207.18,207.19,300.0
2019-01-15 11:50:00,207.19,207.19,207.19,207.19,0.0,207.19,207.19,207.19,207.19,0.0
2019-01-15 11:55:00,207.17,208.0,207.16,208.0,800.0,207.17,208.0,207.16,208.0,800.0
2019-01-15 12:00:00,207.64,207.64,207.64,207.64,100.0,207.64,207.64,207.64,207.64,100.0
2019-01-15 12:05:00,207.84,207.84,207.84,207.84,100.0,207.84,207.84,207.84,207.84,100.0
2019-01-15 12:10:00,207.67,207.95,207.67,207.88,700.0,207.67,207.95,207.67,207.88,700.0
2019-01-15 12:15:00,207.85,207.85,207.77,207.79,825.0,207.85,207.85,207.77,207.79,825.0
2019-01-15 12:20:00,207.77,207.98,207.76,207.98,200.0,207.77,207.98,207.76,207.98,200.0
2019-01-15 12:25:00,207.78,208.03,207.77,208.01,8600.0,207.78,208.03,207.77,208.01,8600.0
2019-01-15 12:30:00,208.03,208.03,207.49,207.5,600.0,208.03,208.03,207.49,207.5,600.0
2019-01-15 12:35:00,207.57,207.88,207.56,207.78,550.0,207.57,207.88,207.56,207.78,550.0
2019-01-15 12:40:00,207.62,207.86,207.62,207.82,600.0,207.62,207.86,207.62,207.82,600.0
2019-01-15 12:45:00,207.71,208.03,207.7,207.87,700.0,207.71,208.03,207.7,207.87,700.0
2019-01-15 12:50:00,207.95,208.05,207.51,207.51,13263.0,207.95,208.05,207.51,207.51,13263.0
2019-01-15 12:55:00,207.51,207.51,207.2,207.44,5851.0,207.51,207.51,207.2,207.44,5851.0
2019-01-15 13:00:00,207.44,207.81,207.39,207.71,2805.0,207.44,207.81,207.39,207.71,2805.0
2019-01-15 13:05:00,207.8,207.94,207.77,207.94,1100.0,207.8,207.94,207.77,207.94,1100.0
2019-01-15 13:10:00,207.94,208.13,207.71,208.04,14650.0,207.94,208.13,207.71,208.04,14650.0
2019-01-15 13:15:00,207.92,208.42,207.92,208.05,1440.0,207.92,208.42,207.92,208.05,1440.0
2019-01-15 13:20:00,208.46,208.5,208.27,208.27,500.0,208.46,208.5,208.27,208.27,500.0
2019-01-15 13:25:00,208.49,208.53,208.21,208.46,900.0,208.49,208.53,208.21,208.46,900.0
2019-01-15 13:30:00,208.29,208.41,208.29,208.41,1600.0,208.29,208.41,208.29,208.41,1600.0
2019-01-15 13:35:00,208.46,208.66,208.46,208.46,1295.0,208.46,208.66,208.46,208.46,1295.0
2019-01-15 13:40:00,208.41,208.41,208.41,208.41,100.0,208.41,208.41,208.41,208.41,100.0
2019-01-15 13:45:00,208.55,208.55,208.27,208.27,300.0,208.55,208.55,208.27,208.27,300.0
2019-01-15 13:50:00,208.56,208.57,208.56,208.56,100.0,208.56,208.57,208.56,208.56,100.0
2019-01-15 13:55:00,208.53,208.66,208.52,208.66,300.0,208.53,208.66,208.52,208.66,300.0
2019-01-15 14:00:00,208.74,209.32,208.69,208.9,4084.0,208.74,209.32,208.69,208.9,4084.0
2019-01-15 14:05:00,208.98,209.02,208.77,208.85,2013.0,208.98,209.02,208.77,208.85,2013.0
2019-01-15 14:10:00,208.99,208.99,208.99,208.99,100.0,208.99,208.99,208.99,208.99,100.0
2019-01-15 14:15:00,208.76,208.76,208.58,208.74,620.0,208.76,208.76,208.58,208.74,620.0
2019-01-15 14:20:00,208.72,208.72,208.46,208.52,500.0,208.72,208.72,208.46,208.52,500.0
2019-01-15 14:25:00,208.52,208.52,208.01,208.01,1100.0,208.52,208.52,208.01,208.01,1100.0
2019-01-15 14:30:00,207.7,207.96,207.7,207.96,900.0,207.7,207.96,207.7,207.96,900.0
2019-01-15 14:35:00,207.92,207.92,207.54,207.54,700.0,207.92,207.92,207.54,207.54,700.0
2019-01-15 14:40:00,207.58,207.58,207.36,207.53,500.0,207.58,207.58,207.36,207.53,500.0
2019-01-15 14:45:00,207.55,207.93,207.52,207.53,1300.0,207.55,207.93,207.52,207.53,1300.0
2019-01-15 14:50:00,207.74,207.79,207.54,207.67,1729.0,207.74,207.79,207.54,207.67,1729.0
2019-01-15 14:55:00,207.58,207.8,207.58,207.8,1300.0,207.58,207.8,207.58,207.8,1300.0
2019-01-15 15:00:00,207.73,207.97,207.72,207.97,1200.0,207.73,207.97,207.72,207.97,1200.0
2019-01-15 15:05:00,208.21,208.64,208.09,208.4,721.0,208.21,208.64,208.09,208.4,721.0
2019-01-15 15:10:00,208.71,208.71,208.36,208.36,1030.0,208.71,208.71,208.36,208.36,1030.0
2019-01-15 15:15:00,208.54,208.59,208.33,208.33,1157.0,208.54,208.59,208.33,208.33,1157.0
2019-01-15 15:20:00,208.26,208.26,208.14,208.14,300.0,208.26,208.26,208.14,208.14,300.0
2019-01-15 15:25:00,208.26,208.26,208.03,208.08,1400.0,208.26,208.26,208.03,208.08,1400.0
2019-01-15 15:30:00,208.16,208.27,208.06,208.23,1600.0,208.16,208.27,208.06,208.23,1600.0
2019-01-15 15:35:00,208.15,208.27,208.14,208.27,500.0,208.15,208.27,208.14,208.27,500.0
2019-01-15 15:40:00,208.33,208.45,208.2,208.45,2400.0,208.33,208.45,208.2,208.45,2400.0
2019-01-15 15:45:00,208.3,208.62,208.3,208.45,7580.0,208.3,208.62,208.3,208.45,7580.0
2019-01-15 15:50:00,208.32,208.56,208.21,208.37,2741.0,208.32,208.56,208.21,208.37,2741.0
2019-01-15 15:55:00,208.55,208.7,208.36,208.55,7311.0,208.55,208.7,208.36,208.55,7311.0
2019-01-16 09:30:00,208.5,208.5,208.5,208.5,1934.0,208.5,208.5,208.5,208.5,1934.0
2019-01-16 09:35:00,208.53,209.14,208.5,209.1,1391.0,208.53,209.14,208.5,209.1,1391.0
2019-01-16 09:40:00,209.48,209.48,209.48,209.48,100.0,209.48,209.48,209.48,209.48,100.0
2019-01-16 09:45:00,208.91,209.52,208.9,209.51,1100.0,208.91,209.52,208.9,209.51,1100.0
2019-01-16 09:50:00,209.37,209.43,208.7,209.33,600.0,209.37,209.43,208.7,209.33,600.0
2019-01-16 09:55:00,209.58,209.58,209.58,209.58,100.0,209.58,209.58,209.58,209.58,100.0
2019-01-16 10:00:00,209.7,209.7,209.21,209.21,1300.0,209.7,209.7,209.21,209.21,1300.0
2019-01-16 10:05:00,209.43,209.43,209.0,209.0,500.0,209.43,209.43,209.0,209.0,500.0
2019-01-16 10:10:00,208.82,208.82,208.75,208.75,280.0,208.82,208.82,208.75,208.75,280.0
2019-01-16 10:15:00,208.64,208.64,208.43,208.44,400.0,208.64,208.64,208.43,208.44,400.0
2019-01-16 10:20:00,208.31,208.59,208.23,208.3,5331.0,208.31,208.59,208.23,208.3,5331.0
2019-01-16 10:25:00,208.25,208.68,208.25,208.54,2500.0,208.25,208.68,208.25,208.54,2500.0
2019-01-16 10:30:00,208.56,208.73,208.3,208.3,1436.0,208.56,208.73,208.3,208.3,1436.0
2019-01-16 10:35:00,208.22,208.22,208.09,208.09,500.0,208.22,208.22,208.09,208.09,500.0
2019-01-16 10:40:00,207.88,208.14,207.8,208.02,1400.0,207.88,208.14,207.8,208.02,1400.0
2019-01-16 10:45:00,208.1,208.25,208.08,208.25,500.0,208.1,208.25,208.08,208.25,500.0
2019-01-16 10:50:00,208.41,208.64,208.2,208.64,900.0,208.41,208.64,208.2,208.64,900.0
2019-01-16 10:55:00,208.28,208.29,208.28,208.29,300.0,208.28,208.29,208.28,208.29,300.0
2019-01-16 11:00:00,208.31,208.47,208.18,208.31,3431.0,208.31,208.47,208.18,208.31,3431.0
2019-01-16 11:05:00,208.2,208.38,207.95,208.35,2168.0,208.2,208.38,207.95,208.35,2168.0
2019-01-16 11:10:00,208.35,208.35,208.35,208.35,0.0,208.35,208.35,208.35,208.35,0.0
2019-01-16 11:15:00,208.68,208.9,208.57,208.9,2100.0,208.68,208.9,208.57,208.9,2100.0
2019-01-16 11:20:00,208.92,208.97,208.76,208.76,842.0,208.92,208.97,208.76,208.76,842.0
2019-01-16 11:25:00,208.54,208.54,208.54,208.54,200.0,208.54,208.54,208.54,208.54,200.0
2019-01-16 11:30:00,208.75,208.75,208.75,208.75,100.0,208.75,208.75,208.75,208.75,100.0
2019-01-16 11:35:00,208.77,209.0,208.63,208.63,1254.0,208.77,209.0,208.63,208.63,1254.0
2019-01-16 11:40:00,208.63,208.63,208.63,208.63,0.0,208.63,208.63,208.63,208.63,0.0
2019-01-16 11:45:00,208.74,208.74,208.6,208.68,1000.0,208.74,208.74,208.6,208.68,1000.0
2019-01-16 11:50:00,208.51,209.07,208.51,209.07,1300.0,208.51,209.07,208.51,209.07,1300.0
2019-01-16 11:55:00,208.99,209.16,208.98,209.02,700.0,208.99,209.16,208.98,209.02,700.0
2019-01-16 12:00:00,208.91,209.4,208.9,209.4,600.0,208.91,209.4,208.9,209.4,600.0
2019-01-16 12:05:00,209.67,209.79,209.67,209.72,600.0,209.67,209.79,209.67,209.72,600.0
2019-01-16 12:10:00,209.76,209.91,209.62,209.62,1409.0,209.76,209.91,209.62,209.62,1409.0
2019-01-16 12:15:00,209.45,209.67,209.12,209.13,300.0,209.45,209.67,209.12,209.13,300.0
2019-01-16 12:20:00,209.73,209.86,209.73,209.86,300.0,209.73,209.86,209.73,209.86,300.0
2019-01-16 12:25:00,209.71,210.0,209.56,209.98,1045.0,209.71,210.0,209.56,209.98,1045.0
2019-01-16 12:30:00,210.06,210.06,209.98,209.99,1000.0,210.06,210.06,209.98,209.99,1000.0
2019-01-16 12:35:00,210.0,210.22,209.64,209.69,1413.0,210.0,210.22,209.64,209.69,1413.0
2019-01-16 12:40:00,209.84,210.22,209.71,210.22,2187.0,209.84,210.22,209.71,210.22,2187.0
2019-01-16 12:45:00,210.14,210.3,210.02,210.3,1100.0,210.14,210.3,210.02,210.3,1100.0
2019-01-16 12:50:00,210.24,210.26,210.24,210.26,200.0,210.24,210.26,210.24,210.26,200.0
2019-01-16 12:55:00,210.23,210.31,210.02,210.02,1449.0,210.23,210.31,210.02,210.02,1449.0
2019-01-16 13:00:00,210.21,210.21,210.06,210.06,583.0,210.21,210.21,210.06,210.06,583.0
2019-01-16 13:05:00,210.29,210.31,210.24,210.31,500.0,210.29,210.31,210.24,210.31,500.0
2019-01-16 13:10:00,210.38,210.7,210.38,210.7,1200.0,210.38,210.7,210.38,210.7,1200.0
2019-01-16 13:15:00,210.71,210.85,210.53,210.65,1800.0,210.71,210.85,210.53,210.65,1800.0
2019-01-16 13:20:00,210.61,210.65,210.27,210.42,2716.0,210.61,210.65,210.27,210.42,2716.0
2019-01-16 13:25:00,210.42,210.42,210.11,210.11,400.0,210.42,210.42,210.11,210.11,400.0
2019-01-16 13:30:00,210.28,210.67,210.28,210.52,1170.0,210.28,210.67,210.28,210.52,1170.0
2019-01-16 13:35:00,210.52,210.52,210.52,210.52,0.0,210.52,210.52,210.52,210.52,0.0
2019-01-16 13:40:00,210.43,210.43,210.43,210.43,100.0,210.43,210.43,210.43,210.43,100.0
2019-01-16 13:45:00,210.46,210.6,210.46,210.6,500.0,210.46,210.6,210.46,210.6,500.0
2019-01-16 13:50:00,210.58,211.1,210.58,211.1,1700.0,210.58,211.1,210.58,211.1,1700.0
2019-01-16 13:55:00,211.1,211.31,210.92,211.31,1100.0,211.1,211.31,210.92,211.31,1100.0
2019-01-16 14:00:00,211.34,211.34,211.0,211.0,1588.0,211.34,211.34,211.0,211.0,1588.0
2019-01-16 14:05:00,210.88,210.88,210.82,210.83,300.0,210.88,210.88,210.82,210.83,300.0
2019-01-16 14:10:00,210.73,211.17,210.73,211.17,400.0,210.73,211.17,210.73,211.17,400.0
2019-01-16 14:15:00,211.24,211.24,211.24,211.24,100.0,211.24,211.24,211.24,211.24,100.0
2019-01-16 14:20:00,211.19,211.57,211.19,211.33,1597.0,211.19,211.57,211.19,211.33,1597.0
2019-01-16 14:25:00,211.27,211.46,211.22,211.45,720.0,211.27,211.46,211.22,211.45,720.0
2019-01-16 14:30:00,211.54,211.62,211.39,211.44,1600.0,211.54,211.62,211.39,211.44,1600.0
2019-01-16 14:35:00,211.43,211.49,211.36,211.49,720.0,211.43,211.49,211.36,211.49,720.0
2019-01-16 14:40:00,211.5,211.5,211.3,211.38,1039.0,211.5,211.5,211.3,211.38,1039.0
2019-01-16 14:45:00,211.45,211.65,211.41,211.46,3203.0,211.45,211.65,211.41,211.46,3203.0
2019-01-16 14:50:00,211.46,211.51,211.38,211.51,1400.0,211.46,211.51,211.38,211.51,1400.0
2019-01-16 14:55:00,211.51,211.52,211.16,211.16,2848.0,211.51,211.52,211.16,211.16,2848.0
2019-01-16 15:00:00,211.28,211.52,211.22,211.52,1900.0,211.28,211.52,211.22,211.52,1900.0
2019-01-16 15:05:00,211.47,211.47,211.13,211.2,3300.0,211.47,211.47,211.13,211.2,3300.0
2019-01-16 15:10:00,211.2,211.38,211.14,211.28,2400.0,211.2,211.38,211.14,211.28,2400.0
2019-01-16 15:15:00,211.27,211.29,211.11,211.11,2500.0,211.27,211.29,211.11,211.11,2500.0
2019-01-16 15:20:00,211.12,211.28,211.1,211.1,1100.0,211.12,211.28,211.1,211.1,1100.0
2019-01-16 15:25:00,211.16,211.19,211.0,211.14,3000.0,211.16,211.19,211.0,211.14,3000.0
2019-01-16 15:30:00,211.08,211.13,210.76,210.91,3115.0,211.08,211.13,210.76,210.91,3115.0
2019-01-16 15:35:00,210.74,211.01,210.74,210.98,3963.0,210.74,211.01,210.74,210.98,3963.0
2019-01-16 15:40:00,210.98,211.0,210.72,210.8,3800.0,210.98,211.0,210.72,210.8,3800.0
2019-01-16 15:45:00,210.79,210.95,210.7,210.94,5619.0,210.79,210.95,210.7,210.94,5619.0
2019-01-16 15:50:00,210.88,210.96,210.8,210.9,2982.0,210.88,210.96,210.8,210.9,2982.0
2019-01-16 15:55:00,210.9,211.08,210.59,210.6,10531.0,210.9,211.08,210.59,210.6,10531.0
2019-01-17 09:30:00,210.4,210.68,209.33,210.68,3176.0,210.4,210.68,209.33,210.68,3176.0
2019-01-17 09:35:00,211.13,211.32,210.65,211.28,1910.0,211.13,211.32,210.65,211.28,1910.0
2019-01-17 09:40:00,210.31,211.48,210.31,211.28,680.0,210.31,211.48,210.31,211.28,680.0
2019-01-17 09:45:00,211.28,211.28,211.28,211.28,0.0,211.28,211.28,211.28,211.28,0.0
2019-01-17 09:50:00,212.0,212.36,212.0,212.36,701.0,212.0,212.36,212.0,212.36,701.0
2019-01-17 09:55:00,212.28,212.42,212.28,212.42,800.0,212.28,212.42,212.28,212.42,800.0
2019-01-17 10:00:00,212.52,212.67,212.52,212.67,200.0,212.52,212.67,212.52,212.67,200.0
2019-01-17 10:05:00,212.4,212.57,212.04,212.19,1800.0,212.4,212.57,212.04,212.19,1800.0
2019-01-17 10:10:00,212.14,212.43,211.98,212.43,2089.0,212.14,212.43,211.98,212.43,2089.0
2019-01-17 10:15:00,212.47,212.47,212.35,212.35,300.0,212.47,212.47,212.35,212.35,300.0
2019-01-17 10:20:00,212.23,212.37,211.78,212.37,1700.0,212.23,212.37,211.78,212.37,1700.0
2019-01-17 10:25:00,212.72,212.72,212.56,212.67,400.0,212.72,212.72,212.56,212.67,400.0
2019-01-17 10:30:00,212.63,212.63,212.02,212.02,900.0,212.63,212.63,212.02,212.02,900.0
2019-01-17 10:35:00,212.24,212.57,212.2,212.23,1700.0,212.24,212.57,212.2,212.23,1700.0
2019-01-17 10:40:00,212.23,212.23,211.82,212.04,700.0,212.23,212.23,211.82,212.04,700.0
2019-01-17 10:45:00,212.11,212.11,211.83,212.02,2090.0,212.11,212.11,211.83,212.02,2090.0
2019-01-17 10:50:00,211.82,211.93,211.54,211.54,1608.0,211.82,211.93,211.54,211.54,1608.0
2019-01-17 10:55:00,211.97,211.97,211.7,211.86,1500.0,211.97,211.97,211.7,211.86,1500.0
2019-01-17 11:00:00,211.89,211.9,211.49,211.5,5800.0,211.89,211.9,211.49,211.5,5800.0
2019-01-17 11:05:00,211.59,211.8,211.36,211.5,9186.0,211.59,211.8,211.36,211.5,9186.0
2019-01-17 11:10:00,211.11,211.61,211.11,211.35,2300.0,211.11,211.61,211.11,211.35,2300.0
2019-01-17 11:15:00,211.6,211.6,211.45,211.45,1877.0,211.6,211.6,211.45,211.45,1877.0
2019-01-17 11:20:00,211.65,211.65,211.23,211.23,400.0,211.65,211.65,211.23,211.23,400.0
2019-01-17 11:25:00,211.11,211.11,211.11,211.11,100.0,211.11,211.11,211.11,211.11,100.0
2019-01-17 11:30:00,211.11,211.29,210.82,211.02,3500.0,211.11,211.29,210.82,211.02,3500.0
2019-01-17 11:35:00,211.05,211.21,210.36,210.68,8065.0,211.05,211.21,210.36,210.68,8065.0
2019-01-17 11:40:00,210.69,210.69,210.15,210.16,3000.0,210.69,210.69,210.15,210.16,3000.0
2019-01-17 11:45:00,210.27,210.28,209.91,210.0,1900.0,210.27,210.28,209.91,210.0,1900.0
2019-01-17 11:50:00,209.89,210.01,209.89,210.01,300.0,209.89,210.01,209.89,210.01,300.0
2019-01-17 11:55:00,210.12,210.27,210.11,210.13,1644.0,210.12,210.27,210.11,210.13,1644.0
2019-01-17 12:00:00,210.14,210.21,209.95,210.1,1577.0,210.14,210.21,209.95,210.1,1577.0
2019-01-17 12:05:00,210.0,210.0,209.83,209.83,400.0,210.0,210.0,209.83,209.83,400.0
2019-01-17 12:10:00,209.81,209.81,209.73,209.73,300.0,209.81,209.81,209.73,209.73,300.0
2019-01-17 12:15:00,209.88,209.98,209.8,209.8,800.0,209.88,209.98,209.8,209.8,800.0
2019-01-17 12:20:00,209.87,210.0,209.79,209.79,300.0,209.87,210.0,209.79,209.79,300.0
2019-01-17 12:25:00,209.81,209.98,209.73,209.95,2500.0,209.81,209.98,209.73,209.95,2500.0
2019-01-17 12:30:00,209.96,210.23,209.96,210.23,1500.0,209.96,210.23,209.96,210.23,1500.0
2019-01-17 12:35:00,210.26,210.28,210.26,210.27,300.0,210.26,210.28,210.26,210.27,300.0
2019-01-17 12:40:00,210.27,210.27,209.97,209.97,1300.0,210.27,210.27,209.97,209.97,1300.0
2019-01-17 12:45:00,209.94,209.95,209.79,209.8,300.0,209.94,209.95,209.79,209.8,300.0
2019-01-17 12:50:00,209.81,210.0,209.81,209.97,700.0,209.81,210.0,209.81,209.97,700.0
2019-01-17 12:55:00,209.8,209.8,209.69,209.69,655.0,209.8,209.8,209.69,209.69,655.0
2019-01-17 13:00:00,209.66,209.66,209.66,209.66,100.0,209.66,209.66,209.66,209.66,100.0
2019-01-17 13:05:00,209.88,210.05,209.88,210.05,1015.0,209.88,210.05,209.88,210.05,1015.0
2019-01-17 13:10:00,210.0,210.02,209.9,210.01,500.0,210.0,210.02,209.9,210.01,500.0
2019-01-17 13:15:00,210.0,210.19,210.0,210.19,1000.0,210.0,210.19,210.0,210.19,1000.0
2019-01-17 13:20:00,210.12,210.43,210.12,210.38,1000.0,210.12,210.43,210.12,210.38,1000.0
2019-01-17 13:25:00,210.36,210.45,210.32,210.32,458.0,210.36,210.45,210.32,210.32,458.0
2019-01-17 13:30:00,210.51,210.51,210.47,210.48,356.0,210.51,210.51,210.47,210.48,356.0
2019-01-17 13:35:00,210.61,210.63,210.6,210.63,300.0,210.61,210.63,210.6,210.63,300.0
2019-01-17 13:40:00,210.74,210.74,210.48,210.56,1136.0,210.74,210.74,210.48,210.56,1136.0
2019-01-17 13:45:00,210.57,210.58,210.42,210.42,802.0,210.57,210.58,210.42,210.42,802.0
2019-01-17 13:50:00,210.39,210.44,210.38,210.44,400.0,210.39,210.44,210.38,210.44,400.0
2019-01-17 13:55:00,210.4,210.4,210.4,210.4,100.0,210.4,210.4,210.4,210.4,100.0
2019-01-17 14:00:00,210.63,210.81,210.63,210.74,1000.0,210.63,210.81,210.63,210.74,1000.0
2019-01-17 14:05:00,210.73,210.96,210.73,210.96,828.0,210.73,210.96,210.73,210.96,828.0
2019-01-17 14:10:00,210.86,211.14,210.86,211.02,400.0,210.86,211.14,210.86,211.02,400.0
2019-01-17 14:15:00,211.08,211.08,210.8,210.8,600.0,211.08,211.08,210.8,210.8,600.0
2019-01-17 14:20:00,210.83,210.83,210.65,210.66,600.0,210.83,210.83,210.65,210.66,600.0
2019-01-17 14:25:00,210.66,210.66,210.66,210.66,0.0,210.66,210.66,210.66,210.66,0.0
2019-01-17 14:30:00,210.53,210.89,210.53,210.89,300.0,210.53,210.89,210.53,210.89,300.0
2019-01-17 14:35:00,210.67,211.28,210.65,211.28,3100.0,210.67,211.28,210.65,211.28,3100.0
2019-01-17 14:40:00,211.44,211.85,211.43,211.84,500.0,211.44,211.85,211.43,211.84,500.0
2019-01-17 14:45:00,212.05,212.67,212.05,212.52,1400.0,212.05,212.67,212.05,212.52,1400.0
2019-01-17 14:50:00,212.37,212.64,212.36,212.64,1400.0,212.37,212.64,212.36,212.64,1400.0
2019-01-17 14:55:00,212.06,212.06,211.48,211.48,1000.0,212.06,212.06,211.48,211.48,1000.0
2019-01-17 15:00:00,211.47,211.47,211.06,211.06,1200.0,211.47,211.47,211.06,211.06,1200.0
2019-01-17 15:05:00,211.27,211.64,211.12,211.64,600.0,211.27,211.64,211.12,211.64,600.0
2019-01-17 15:10:00,211.39,211.39,211.07,211.07,900.0,211.39,211.39,211.07,211.07,900.0
2019-01-17 15:15:00,211.24,211.55,211.21,211.55,800.0,211.24,211.55,211.21,211.55,800.0
2019-01-17 15:20:00,211.48,211.56,211.47,211.5,623.0,211.48,211.56,211.47,211.5,623.0
2019-01-17 15:25:00,211.43,211.74,211.25,211.74,1000.0,211.43,211.74,211.25,211.74,1000.0
2019-01-17 15:30:00,211.72,212.07,211.72,212.07,1100.0,211.72,212.07,211.72,212.07,1100.0
2019-01-17 15:35:00,211.91,211.92,211.77,211.77,1385.0,211.91,211.92,211.77,211.77,1385.0
2019-01-17 15:40:00,211.81,211.82,211.5,211.69,1600.0,211.81,211.82,211.5,211.69,1600.0
2019-01-17 15:45:00,211.75,211.89,211.62,211.64,3312.0,211.75,211.89,211.62,211.64,3312.0
2019-01-17 15:50:00,211.6,211.63,211.34,211.63,3700.0,211.6,211.63,211.34,211.63,3700.0
2019-01-17 15:55:00,211.56,211.86,211.4,211.86,11804.0,211.56,211.86,211.4,211.86,11804.0
2019-01-18 09:30:00,213.9,214.37,213.9,213.98,1994.0,213.9,214.37,213.9,213.98,1994.0
2019-01-18 09:35:00,213.0,213.0,212.99,212.99,200.0,213.0,213.0,212.99,212.99,200.0
2019-01-18 09:40:00,213.0,213.32,213.0,213.32,200.0,213.0,213.32,213.0,213.32,200.0
2019-01-18 09:45:00,213.55,213.55,213.19,213.2,900.0,213.55,213.55,213.19,213.2,900.0
2019-01-18 09:50:00,212.87,213.02,212.5,212.87,1200.0,212.87,213.02,212.5,212.87,1200.0
2019-01-18 09:55:00,212.13,212.13,212.13,212.13,100.0,212.13,212.13,212.13,212.13,100.0
2019-01-18 10:00:00,212.62,212.62,212.54,212.58,400.0,212.62,212.62,212.54,212.58,400.0
2019-01-18 10:05:00,212.36,212.36,212.21,212.22,800.0,212.36,212.36,212.21,212.22,800.0
2019-01-18 10:10:00,212.22,212.22,212.1,212.1,200.0,212.22,212.22,212.1,212.1,200.0
2019-01-18 10:15:00,212.08,213.02,212.08,213.02,593.0,212.08,213.02,212.08,213.02,593.0
2019-01-18 10:20:00,213.39,213.4,213.16,213.16,225.0,213.39,213.4,213.16,213.16,225.0
2019-01-18 10:25:00,213.41,213.56,213.41,213.41,417.0,213.41,213.56,213.41,213.41,417.0
2019-01-18 10:30:00,213.72,213.89,213.59,213.89,500.0,213.72,213.89,213.59,213.89,500.0
2019-01-18 10:35:00,213.77,214.0,213.76,213.77,1200.0,213.77,214.0,213.76,213.77,1200.0
2019-01-18 10:40:00,213.85,214.21,213.85,214.1,1900.0,213.85,214.21,213.85,214.1,1900.0
2019-01-18 10:45:00,214.01,214.25,213.93,214.16,2836.0,214.01,214.25,213.93,214.16,2836.0
2019-01-18 10:50:00,214.06,214.57,214.06,214.57,4081.0,214.06,214.57,214.06,214.57,4081.0
2019-01-18 10:55:00,214.57,214.57,214.57,214.57,0.0,214.57,214.57,214.57,214.57,0.0
2019-01-18 11:00:00,214.71,215.0,214.48,215.0,2000.0,214.71,215.0,214.48,215.0,2000.0
2019-01-18 11:05:00,215.74,215.74,215.34,215.52,1222.0,215.74,215.74,215.34,215.52,1222.0
2019-01-18 11:10:00,215.37,215.37,215.22,215.22,1208.0,215.37,215.37,215.22,215.22,1208.0
2019-01-18 11:15:00,215.0,215.84,214.99,215.65,7336.0,215.0,215.84,214.99,215.65,7336.0
2019-01-18 11:20:00,215.95,216.19,215.95,216.19,603.0,215.95,216.19,215.95,216.19,603.0
2019-01-18 11:25:00,216.42,216.42,216.07,216.41,600.0,216.42,216.42,216.07,216.41,600.0
2019-01-18 11:30:00,216.6,216.65,216.46,216.46,700.0,216.6,216.65,216.46,216.46,700.0
2019-01-18 11:35:00,216.62,216.98,216.49,216.49,2200.0,216.62,216.98,216.49,216.49,2200.0
2019-01-18 11:40:00,216.78,216.78,216.51,216.76,495.0,216.78,216.78,216.51,216.76,495.0
2019-01-18 11:45:00,216.3,216.47,216.27,216.35,500.0,216.3,216.47,216.27,216.35,500.0
2019-01-18 11:50:00,215.94,215.94,215.93,215.94,200.0,215.94,215.94,215.93,215.94,200.0
2019-01-18 11:55:00,215.9,216.16,215.89,216.01,615.0,215.9,216.16,215.89,216.01,615.0
2019-01-18 12:00:00,216.24,216.53,216.24,216.53,1097.0,216.24,216.53,216.24,216.53,1097.0
2019-01-18 12:05:00,216.31,216.82,216.3,216.49,2800.0,216.31,216.82,216.3,216.49,2800.0
2019-01-18 12:10:00,216.59,216.84,216.59,216.76,800.0,216.59,216.84,216.59,216.76,800.0
2019-01-18 12:15:00,216.63,216.75,216.57,216.57,600.0,216.63,216.75,216.57,216.57,600.0
2019-01-18 12:20:00,216.63,216.76,216.62,216.68,300.0,216.63,216.76,216.62,216.68,300.0
2019-01-18 12:25:00,216.85,216.95,216.82,216.82,600.0,216.85,216.95,216.82,216.82,600.0
2019-01-18 12:30:00,216.74,216.74,216.54,216.54,200.0,216.74,216.74,216.54,216.54,200.0
2019-01-18 12:35:00,216.84,216.92,216.43,216.5,3340.0,216.84,216.92,216.43,216.5,3340.0
2019-01-18 12:40:00,216.4,216.7,216.36,216.36,3800.0,216.4,216.7,216.36,216.36,3800.0
2019-01-18 12:45:00,216.25,216.25,216.12,216.12,630.0,216.25,216.25,216.12,216.12,630.0
2019-01-18 12:50:00,216.17,216.17,215.88,215.89,1785.0,216.17,216.17,215.88,215.89,1785.0
2019-01-18 12:55:00,215.89,215.89,215.89,215.89,0.0,215.89,215.89,215.89,215.89,0.0
2019-01-18 13:00:00,216.09,216.25,215.9,215.9,1932.0,216.09,216.25,215.9,215.9,1932.0
2019-01-18 13:05:00,215.89,215.89,215.68,215.72,500.0,215.89,215.89,215.68,215.72,500.0
2019-01-18 13:10:00,215.79,215.79,215.63,215.65,300.0,215.79,215.79,215.63,215.65,300.0
2019-01-18 13:15:00,215.63,215.9,215.61,215.9,914.0,215.63,215.9,215.61,215.9,914.0
2019-01-18 13:20:00,215.73,215.89,215.71,215.71,900.0,215.73,215.89,215.71,215.71,900.0
2019-01-18 13:25:00,215.63,215.63,215.08,215.2,900.0,215.63,215.63,215.08,215.2,900.0
2019-01-18 13:30:00,215.26,215.51,215.14,215.44,2700.0,215.26,215.51,215.14,215.44,2700.0
2019-01-18 13:35:00,215.43,215.43,215.42,215.42,500.0,215.43,215.43,215.42,215.42,500.0
2019-01-18 13:40:00,215.48,215.5,215.31,215.5,510.0,215.48,215.5,215.31,215.5,510.0
2019-01-18 13:45:00,215.73,215.73,215.73,215.73,100.0,215.73,215.73,215.73,215.73,100.0
2019-01-18 13:50:00,215.92,215.96,215.77,215.78,700.0,215.92,215.96,215.77,215.78,700.0
2019-01-18 13:55:00,215.79,216.0,215.79,215.94,1601.0,215.79,216.0,215.79,215.94,1601.0
2019-01-18 14:00:00,215.8,215.9,215.72,215.72,900.0,215.8,215.9,215.72,215.72,900.0
2019-01-18 14:05:00,215.61,215.75,215.61,215.75,300.0,215.61,215.75,215.61,215.75,300.0
2019-01-18 14:10:00,215.99,215.99,215.99,215.99,100.0,215.99,215.99,215.99,215.99,100.0
2019-01-18 14:15:00,215.63,216.05,215.63,215.91,3233.0,215.63,216.05,215.63,215.91,3233.0
2019-01-18 14:20:00,215.9,216.0,215.51,215.58,3798.0,215.9,216.0,215.51,215.58,3798.0
2019-01-18 14:25:00,215.61,215.68,215.29,215.56,4625.0,215.61,215.68,215.29,215.56,4625.0
2019-01-18 14:30:00,215.42,215.42,215.21,215.21,300.0,215.42,215.42,215.21,215.21,300.0
2019-01-18 14:35:00,215.4,215.69,215.39,215.69,3200.0,215.4,215.69,215.39,215.69,3200.0
2019-01-18 14:40:00,215.69,216.0,215.68,215.85,600.0,215.69,216.0,215.68,215.85,600.0
2019-01-18 14:45:00,215.78,215.79,215.68,215.68,300.0,215.78,215.79,215.68,215.68,300.0
2019-01-18 14:50:00,215.73,216.03,215.73,216.03,500.0,215.73,216.03,215.73,216.03,500.0
2019-01-18 14:55:00,216.09,216.32,216.06,216.32,900.0,216.09,216.32,216.06,216.32,900.0
2019-01-18 15:00:00,216.23,216.23,215.93,216.0,1700.0,216.23,216.23,215.93,216.0,1700.0
2019-01-18 15:05:00,215.88,216.21,215.88,216.06,400.0,215.88,216.21,215.88,216.06,400.0
2019-01-18 15:10:00,216.19,216.59,216.07,216.42,1800.0,216.19,216.59,216.07,216.42,1800.0
2019-01-18 15:15:00,216.44,216.45,216.31,216.45,793.0,216.44,216.45,216.31,216.45,793.0
2019-01-18 15:20:00,216.34,216.34,216.08,216.28,2328.0,216.34,216.34,216.08,216.28,2328.0
2019-01-18 15:25:00,216.25,216.35,216.25,216.35,300.0,216.25,216.35,216.25,216.35,300.0
2019-01-18 15:30:00,216.36,216.36,215.98,215.99,4396.0,216.36,216.36,215.98,215.99,4396.0
2019-01-18 15:35:00,215.91,216.12,215.91,216.02,3302.0,215.91,216.12,215.91,216.02,3302.0
2019-01-18 15:40:00,216.09,216.09,215.98,215.98,1800.0,216.09,216.09,215.98,215.98,1800.0
2019-01-18 15:45:00,216.1,216.16,215.86,215.91,6057.0,216.1,216.16,215.86,215.91,6057.0
2019-01-18 15:50:00,215.86,216.05,215.73,216.03,2600.0,215.86,216.05,215.73,216.03,2600.0
2019-01-18 15:55:00,216.04,216.37,216.04,216.37,11739.0,216.04,216.37,216.04,216.37,11739.0
2019-01-22 09:30:00,215.31,215.38,213.9,215.38,2462.0,215.31,215.38,213.9,215.38,2462.0
2019-01-22 09:35:00,215.36,215.76,215.36,215.76,300.0,215.36,215.76,215.36,215.76,300.0
2019-01-22 09:40:00,215.88,215.9,215.87,215.9,200.0,215.88,215.9,215.87,215.9,200.0
2019-01-22 09:45:00,215.36,215.36,215.36,215.36,300.0,215.36,215.36,215.36,215.36,300.0
2019-01-22 09:50:00,215.05,215.43,214.68,214.71,1000.0,215.05,215.43,214.68,214.71,1000.0
2019-01-22 09:55:00,215.03,215.21,214.71,215.21,1700.0,215.03,215.21,214.71,215.21,1700.0
2019-01-22 10:00:00,215.0,215.01,215.0,215.01,200.0,215.0,215.01,215.0,215.01,200.0
2019-01-22 10:05:00,214.74,214.74,214.01,214.49,1600.0,214.74,214.74,214.01,214.49,1600.0
2019-01-22 10:10:00,214.59,214.87,214.45,214.45,1586.0,214.59,214.87,214.45,214.45,1586.0
2019-01-22 10:15:00,214.45,214.45,214.45,214.45,0.0,214.45,214.45,214.45,214.45,0.0
2019-01-22 10:20:00,214.65,214.98,214.64,214.79,900.0,214.65,214.98,214.64,214.79,900.0
2019-01-22 10:25:00,214.84,214.84,214.8,214.81,600.0,214.84,214.84,214.8,214.81,600.0
2019-01-22 10:30:00,214.95,215.0,214.85,215.0,765.0,214.95,215.0,214.85,215.0,765.0
2019-01-22 10:35:00,215.0,215.01,214.79,214.79,400.0,215.0,215.01,214.79,214.79,400.0
2019-01-22 10:40:00,214.91,214.91,214.91,214.91,100.0,214.91,214.91,214.91,214.91,100.0
2019-01-22 10:45:00,214.6,214.6,214.4,214.58,586.0,214.6,214.6,214.4,214.58,586.0
2019-01-22 10:50:00,214.8,214.82,214.61,214.64,500.0,214.8,214.82,214.61,214.64,500.0
2019-01-22 10:55:00,214.94,215.03,214.73,214.74,2700.0,214.94,215.03,214.73,214.74,2700.0
2019-01-22 11:00:00,214.74,214.74,214.74,214.74,0.0,214.74,214.74,214.74,214.74,0.0
2019-01-22 11:05:00,214.66,214.66,214.25,214.25,700.0,214.66,214.66,214.25,214.25,700.0
2019-01-22 11:10:00,214.19,214.22,214.17,214.17,300.0,214.19,214.22,214.17,214.17,300.0
2019-01-22 11:15:00,214.2,214.24,213.69,213.69,1700.0,214.2,214.24,213.69,213.69,1700.0
2019-01-22 11:20:00,213.38,213.39,213.38,213.38,267.0,213.38,213.39,213.38,213.38,267.0
2019-01-22 11:25:00,213.35,213.38,213.35,213.38,300.0,213.35,213.38,213.35,213.38,300.0
2019-01-22 11:30:00,213.37,213.59,213.37,213.59,400.0,213.37,213.59,213.37,213.59,400.0
2019-01-22 11:35:00,213.64,213.64,213.45,213.46,300.0,213.64,213.64,213.45,213.46,300.0
2019-01-22 11:40:00,213.48,213.48,213.25,213.28,1105.0,213.48,213.48,213.25,213.28,1105.0
2019-01-22 11:45:00,213.09,213.09,212.72,212.74,2100.0,213.09,213.09,212.72,212.74,2100.0
2019-01-22 11:50:00,213.08,213.09,212.65,212.7,1500.0,213.08,213.09,212.65,212.7,1500.0
2019-01-22 11:55:00,212.48,212.75,212.48,212.75,400.0,212.48,212.75,212.48,212.75,400.0
2019-01-22 12:00:00,212.72,212.72,212.4,212.68,300.0,212.72,212.72,212.4,212.68,300.0
2019-01-22 12:05:00,212.42,212.7,212.4,212.56,700.0,212.42,212.7,212.4,212.56,700.0
2019-01-22 12:10:00,212.61,212.65,212.34,212.34,700.0,212.61,212.65,212.34,212.34,700.0
2019-01-22 12:15:00,212.65,212.65,212.65,212.65,200.0,212.65,212.65,212.65,212.65,200.0
2019-01-22 12:20:00,212.4,212.83,212.34,212.83,2382.0,212.4,212.83,212.34,212.83,2382.0
2019-01-22 12:25:00,212.84,213.02,212.84,212.84,1200.0,212.84,213.02,212.84,212.84,1200.0
2019-01-22 12:30:00,212.97,212.97,212.95,212.95,300.0,212.97,212.97,212.95,212.95,300.0
2019-01-22 12:35:00,212.84,212.84,212.64,212.64,300.0,212.84,212.84,212.64,212.64,300.0
2019-01-22 12:40:00,212.82,212.82,212.82,212.82,100.0,212.82,212.82,212.82,212.82,100.0
2019-01-22 12:45:00,212.63,212.63,212.37,212.46,500.0,212.63,212.63,212.37,212.46,500.0
2019-01-22 12:50:00,212.46,212.47,212.46,212.47,200.0,212.46,212.47,212.46,212.47,200.0
2019-01-22 12:55:00,212.47,212.47,212.47,212.47,0.0,212.47,212.47,212.47,212.47,0.0
2019-01-22 13:00:00,212.65,212.66,212.31,212.47,2200.0,212.65,212.66,212.31,212.47,2200.0
2019-01-22 13:05:00,212.26,212.32,212.21,212.32,2943.0,212.26,212.32,212.21,212.32,2943.0
2019-01-22 13:10:00,212.18,212.32,212.09,212.18,2500.0,212.18,212.32,212.09,212.18,2500.0
2019-01-22 13:15:00,212.3,212.5,212.29,212.48,1300.0,212.3,212.5,212.29,212.48,1300.0
2019-01-22 13:20:00,212.64,213.14,212.64,213.03,2400.0,212.64,213.14,212.64,213.03,2400.0
2019-01-22 13:25:00,213.15,213.15,213.1,213.1,300.0,213.15,213.15,213.1,213.1,300.0
2019-01-22 13:30:00,213.09,213.22,212.84,212.98,837.0,213.09,213.22,212.84,212.98,837.0
2019-01-22 13:35:00,212.8,212.8,212.8,212.8,100.0,212.8,212.8,212.8,212.8,100.0
2019-01-22 13:40:00,212.83,212.83,212.58,212.58,200.0,212.83,212.83,212.58,212.58,200.0
2019-01-22 13:45:00,212.5,212.82,212.5,212.82,400.0,212.5,212.82,212.5,212.82,400.0
2019-01-22 13:50:00,212.86,213.06,212.77,212.85,900.0,212.86,213.06,212.77,212.85,900.0
2019-01-22 13:55:00,212.94,212.96,212.55,212.55,826.0,212.94,212.96,212.55,212.55,826.0
2019-01-22 14:00:00,212.59,212.59,212.59,212.59,100.0,212.59,212.59,212.59,212.59,100.0
2019-01-22 14:05:00,212.54,212.71,212.33,212.57,900.0,212.54,212.71,212.33,212.57,900.0
2019-01-22 14:10:00,212.87,212.9,212.53,212.53,500.0,212.87,212.9,212.53,212.53,500.0
2019-01-22 14:15:00,212.35,212.71,212.35,212.71,500.0,212.35,212.71,212.35,212.71,500.0
2019-01-22 14:20:00,212.63,212.63,212.32,212.32,800.0,212.63,212.63,212.32,212.32,800.0
2019-01-22 14:25:00,212.1,212.19,212.1,212.12,600.0,212.1,212.19,212.1,212.12,600.0
2019-01-22 14:30:00,212.19,212.2,211.94,211.95,500.0,212.19,212.2,211.94,211.95,500.0
2019-01-22 14:35:00,211.81,212.1,211.56,211.59,800.0,211.81,212.1,211.56,211.59,800.0
2019-01-22 14:40:00,211.87,212.17,211.81,211.89,1310.0,211.87,212.17,211.81,211.89,1310.0
2019-01-22 14:45:00,211.97,212.17,211.96,212.17,1100.0,211.97,212.17,211.96,212.17,1100.0
2019-01-22 14:50:00,211.95,211.95,211.48,211.62,720.0,211.95,211.95,211.48,211.62,720.0
2019-01-22 14:55:00,212.0,212.1,211.66,211.79,500.0,212.0,212.1,211.66,211.79,500.0
2019-01-22 15:00:00,211.77,212.11,211.77,211.83,2700.0,211.77,212.11,211.77,211.83,2700.0
2019-01-22 15:05:00,211.88,212.05,211.82,212.03,840.0,211.88,212.05,211.82,212.03,840.0
2019-01-22 15:10:00,211.88,212.56,211.88,212.56,1300.0,211.88,212.56,211.88,212.56,1300.0
2019-01-22 15:15:00,212.55,212.55,212.23,212.27,616.0,212.55,212.55,212.23,212.27,616.0
2019-01-22 15:20:00,212.27,212.68,212.26,212.53,3167.0,212.27,212.68,212.26,212.53,3167.0
2019-01-22 15:25:00,212.54,212.55,212.36,212.55,1200.0,212.54,212.55,212.36,212.55,1200.0
2019-01-22 15:30:00,212.4,212.4,212.01,212.01,800.0,212.4,212.4,212.01,212.01,800.0
2019-01-22 15:35:00,212.05,212.97,211.86,212.97,9952.0,212.05,212.97,211.86,212.97,9952.0
2019-01-22 15:40:00,213.14,213.52,212.59,212.59,4900.0,213.14,213.52,212.59,212.59,4900.0
2019-01-22 15:45:00,212.59,212.79,212.38,212.48,3730.0,212.59,212.79,212.38,212.48,3730.0
2019-01-22 15:50:00,212.62,212.76,212.15,212.39,3600.0,212.62,212.76,212.15,212.39,3600.0
2019-01-22 15:55:00,212.39,212.97,212.2,212.97,18405.0,212.39,212.97,212.2,212.97,18405.0
2019-01-23 09:30:00,214.95,214.95,213.18,214.47,1384.0,214.95,214.95,213.18,214.47,1384.0
2019-01-23 09:35:00,214.93,215.69,214.93,215.52,1400.0,214.93,215.69,214.93,215.52,1400.0
2019-01-23 09:40:00,215.47,215.83,215.47,215.5,500.0,215.47,215.83,215.47,215.5,500.0
2019-01-23 09:45:00,215.5,215.5,215.5,215.5,100.0,215.5,215.5,215.5,215.5,100.0
2019-01-23 09:50:00,215.89,216.02,215.81,216.02,300.0,215.89,216.02,215.81,216.02,300.0
2019-01-23 09:55:00,216.02,216.39,215.73,215.73,1510.0,216.02,216.39,215.73,215.73,1510.0
2019-01-23 10:00:00,215.64,215.96,215.49,215.96,2215.0,215.64,215.96,215.49,215.96,2215.0
2019-01-23 10:05:00,215.49,215.51,215.29,215.33,600.0,215.49,215.51,215.29,215.33,600.0
2019-01-23 10:10:00,215.38,215.46,215.38,215.46,200.0,215.38,215.46,215.38,215.46,200.0
2019-01-23 10:15:00,215.0,215.4,215.0,215.4,300.0,215.0,215.4,215.0,215.4,300.0
2019-01-23 10:20:00,214.92,215.18,214.91,214.96,400.0,214.92,215.18,214.91,214.96,400.0
2019-01-23 10:25:00,215.02,215.02,214.35,214.35,1200.0,215.02,215.02,214.35,214.35,1200.0
2019-01-23 10:30:00,213.91,213.91,213.91,213.91,100.0,213.91,213.91,213.91,213.91,100.0
2019-01-23 10:35:00,213.94,214.5,213.94,213.94,500.0,213.94,214.5,213.94,213.94,500.0
2019-01-23 10:40:00,213.86,214.26,213.69,213.8,4100.0,213.86,214.26,213.69,213.8,4100.0
2019-01-23 10:45:00,213.7,214.18,213.65,214.1,4500.0,213.7,214.18,213.65,214.1,4500.0
2019-01-23 10:50:00,214.2,214.2,213.54,213.76,2291.0,214.2,214.2,213.54,213.76,2291.0
2019-01-23 10:55:00,213.66,213.75,213.66,213.75,200.0,213.66,213.75,213.66,213.75,200.0
2019-01-23 11:00:00,213.59,214.12,213.41,214.12,1175.0,213.59,214.12,213.41,214.12,1175.0
2019-01-23 11:05:00,213.91,213.92,213.61,213.61,700.0,213.91,213.92,213.61,213.61,700.0
2019-01-23 11:10:00,213.91,214.03,213.47,213.65,1604.0,213.91,214.03,213.47,213.65,1604.0
2019-01-23 11:15:00,213.56,213.91,213.31,213.36,3400.0,213.56,213.91,213.31,213.36,3400.0
2019-01-23 11:20:00,212.95,213.07,212.42,212.42,700.0,212.95,213.07,212.42,212.42,700.0
2019-01-23 11:25:00,212.72,213.05,212.38,212.63,1200.0,212.72,213.05,212.38,212.63,1200.0
2019-01-23 11:30:00,212.6,212.89,212.31,212.54,900.0,212.6,212.89,212.31,212.54,900.0
2019-01-23 11:35:00,212.78,213.11,212.78,213.08,700.0,212.78,213.11,212.78,213.08,700.0
2019-01-23 11:40:00,213.12,213.18,212.86,212.9,1000.0,213.12,213.18,212.86,212.9,1000.0
2019-01-23 11:45:00,213.12,213.12,212.83,212.83,700.0,213.12,213.12,212.83,212.83,700.0
2019-01-23 11:50:00,212.74,212.74,212.71,212.71,606.0,212.74,212.74,212.71,212.71,606.0
2019-01-23 11:55:00,212.43,212.43,212.06,212.06,300.0,212.43,212.43,212.06,212.06,300.0
2019-01-23 12:00:00,212.17,212.17,212.05,212.05,600.0,212.17,212.17,212.05,212.05,600.0
2019-01-23 12:05:00,211.82,212.36,211.75,212.3,862.0,211.82,212.36,211.75,212.3,862.0
2019-01-23 12:10:00,212.16,212.69,212.16,212.69,950.0,212.16,212.69,212.16,212.69,950.0
2019-01-23 12:15:00,212.47,212.71,212.46,212.7,400.0,212.47,212.71,212.46,212.7,400.0
2019-01-23 12:20:00,212.21,212.21,212.21,212.21,100.0,212.21,212.21,212.21,212.21,100.0
2019-01-23 12:25:00,212.51,212.88,212.5,212.66,1500.0,212.51,212.88,212.5,212.66,1500.0
2019-01-23 12:30:00,212.66,212.66,212.66,212.66,0.0,212.66,212.66,212.66,212.66,0.0
2019-01-23 12:35:00,212.6,212.61,212.6,212.61,200.0,212.6,212.61,212.6,212.61,200.0
2019-01-23 12:40:00,212.79,213.23,212.79,213.23,300.0,212.79,213.23,212.79,213.23,300.0
2019-01-23 12:45:00,213.22,213.47,213.22,213.47,300.0,213.22,213.47,213.22,213.47,300.0
2019-01-23 12:50:00,213.24,213.46,213.03,213.46,1048.0,213.24,213.46,213.03,213.46,1048.0
2019-01-23 12:55:00,213.23,213.27,213.22,213.23,300.0,213.23,213.27,213.22,213.23,300.0
2019-01-23 13:00:00,213.59,213.59,213.14,213.16,705.0,213.59,213.59,213.14,213.16,705.0
2019-01-23 13:05:00,213.57,213.78,213.57,213.78,400.0,213.57,213.78,213.57,213.78,400.0
2019-01-23 13:10:00,214.02,214.02,214.02,214.02,300.0,214.02,214.02,214.02,214.02,300.0
2019-01-23 13:15:00,214.2,214.55,214.01,214.55,1846.0,214.2,214.55,214.01,214.55,1846.0
2019-01-23 13:20:00,214.44,214.56,214.3,214.32,1100.0,214.44,214.56,214.3,214.32,1100.0
2019-01-23 13:25:00,214.69,214.81,214.43,214.57,800.0,214.69,214.81,214.43,214.57,800.0
2019-01-23 13:30:00,214.71,214.71,214.38,214.53,500.0,214.71,214.71,214.38,214.53,500.0
2019-01-23 13:35:00,214.67,214.68,214.67,214.68,200.0,214.67,214.68,214.67,214.68,200.0
2019-01-23 13:40:00,214.66,214.68,214.29,214.29,400.0,214.66,214.68,214.29,214.29,400.0
2019-01-23 13:45:00,214.34,214.82,214.34,214.75,1400.0,214.34,214.82,214.34,214.75,1400.0
2019-01-23 13:50:00,214.82,214.97,214.8,214.89,2000.0,214.82,214.97,214.8,214.89,2000.0
2019-01-23 13:55:00,215.03,215.03,214.85,214.85,400.0,215.03,215.03,214.85,214.85,400.0
2019-01-23 14:00:00,215.12,215.74,215.0,215.68,3600.0,215.12,215.74,215.0,215.68,3600.0
2019-01-23 14:05:00,215.44,215.66,215.34,215.34,400.0,215.44,215.66,215.34,215.34,400.0
2019-01-23 14:10:00,215.44,215.66,215.44,215.46,800.0,215.44,215.66,215.44,215.46,800.0
2019-01-23 14:15:00,215.66,215.66,215.22,215.22,1140.0,215.66,215.66,215.22,215.22,1140.0
2019-01-23 14:20:00,215.35,215.5,215.09,215.3,525.0,215.35,215.5,215.09,215.3,525.0
2019-01-23 14:25:00,215.09,215.44,215.09,215.19,700.0,215.09,215.44,215.09,215.19,700.0
2019-01-23 14:30:00,215.22,215.22,214.83,215.04,700.0,215.22,215.22,214.83,215.04,700.0
2019-01-23 14:35:00,215.23,215.23,214.86,214.86,400.0,215.23,215.23,214.86,214.86,400.0
2019-01-23 14:40:00,214.72,214.77,214.13,214.34,1600.0,214.72,214.77,214.13,214.34,1600.0
2019-01-23 14:45:00,214.36,214.61,214.16,214.6,1200.0,214.36,214.61,214.16,214.6,1200.0
2019-01-23 14:50:00,214.82,214.82,214.4,214.59,400.0,214.82,214.82,214.4,214.59,400.0
2019-01-23 14:55:00,214.33,214.41,214.33,214.41,400.0,214.33,214.41,214.33,214.41,400.0
2019-01-23 15:00:00,214.37,214.37,214.12,214.12,600.0,214.37,214.37,214.12,214.12,600.0
2019-01-23 15:05:00,214.32,214.32,214.11,214.13,500.0,214.32,214.32,214.11,214.13,500.0
2019-01-23 15:10:00,214.11,214.15,214.08,214.08,1000.0,214.11,214.15,214.08,214.08,1000.0
2019-01-23 15:15:00,214.25,214.51,214.14,214.41,1400.0,214.25,214.51,214.14,214.41,1400.0
2019-01-23 15:20:00,214.71,214.92,214.53,214.78,1265.0,214.71,214.92,214.53,214.78,1265.0
2019-01-23 15:25:00,214.55,214.73,214.32,214.49,1200.0,214.55,214.73,214.32,214.49,1200.0
2019-01-23 15:30:00,214.55,214.96,214.48,214.96,2479.0,214.55,214.96,214.48,214.96,2479.0
2019-01-23 15:35:00,215.01,215.45,214.9,215.38,3267.0,215.01,215.45,214.9,215.38,3267.0
2019-01-23 15:40:00,215.14,215.77,215.14,215.5,4692.0,215.14,215.77,215.14,215.5,4692.0
2019-01-23 15:45:00,215.7,215.72,215.48,215.48,4100.0,215.7,215.72,215.48,215.48,4100.0
2019-01-23 15:50:00,215.61,215.7,215.19,215.32,5066.0,215.61,215.7,215.19,215.32,5066.0
2019-01-23 15:55:00,215.36,215.58,215.12,215.26,7674.0,215.36,215.58,215.12,215.26,7674.0
2019-01-24 09:30:00,215.08,215.08,213.36,213.37,1305.0,215.08,215.08,213.36,213.37,1305.0
2019-01-24 09:35:00,212.68,212.68,212.68,212.68,100.0,212.68,212.68,212.68,212.68,100.0
2019-01-24 09:40:00,212.68,212.68,212.68,212.68,0.0,212.68,212.68,212.68,212.68,0.0
2019-01-24 09:45:00,212.68,212.68,212.68,212.68,0.0,212.68,212.68,212.68,212.68,0.0
2019-01-24 09:50:00,213.14,213.14,213.14,213.14,100.0,213.14,213.14,213.14,213.14,100.0
2019-01-24 09:55:00,213.16,213.16,213.16,213.16,100.0,213.16,213.16,213.16,213.16,100.0
2019-01-24 10:00:00,213.15,213.25,213.15,213.25,200.0,213.15,213.25,213.15,213.25,200.0
2019-01-24 10:05:00,213.5,213.5,213.34,213.34,200.0,213.5,213.5,213.34,213.34,200.0
2019-01-24 10:10:00,213.32,214.3,213.3,213.3,3402.0,213.32,214.3,213.3,213.3,3402.0
2019-01-24 10:15:00,214.85,215.21,213.41,214.16,1700.0,214.85,215.21,213.41,214.16,1700.0
2019-01-24 10:20:00,214.16,214.16,214.16,214.16,0.0,214.16,214.16,214.16,214.16,0.0
2019-01-24 10:25:00,214.52,214.84,214.52,214.84,1096.0,214.52,214.84,214.52,214.84,1096.0
2019-01-24 10:30:00,214.79,214.79,214.79,214.79,100.0,214.79,214.79,214.79,214.79,100.0
2019-01-24 10:35:00,214.18,214.77,214.09,214.11,1979.0,214.18,214.77,214.09,214.11,1979.0
2019-01-24 10:40:00,214.68,214.68,214.68,214.68,100.0,214.68,214.68,214.68,214.68,100.0
2019-01-24 10:45:00,214.66,214.66,214.33,214.33,300.0,214.66,214.66,214.33,214.33,300.0
2019-01-24 10:50:00,214.5,214.69,214.5,214.69,200.0,214.5,214.69,214.5,214.69,200.0
2019-01-24 10:55:00,214.55,214.55,214.51,214.51,468.0,214.55,214.55,214.51,214.51,468.0
2019-01-24 11:00:00,214.51,214.86,214.51,214.85,1149.0,214.51,214.86,214.51,214.85,1149.0
2019-01-24 11:05:00,214.85,214.85,214.85,214.85,0.0,214.85,214.85,214.85,214.85,0.0
2019-01-24 11:10:00,214.89,214.89,214.21,214.22,1108.0,214.89,214.89,214.21,214.22,1108.0
2019-01-24 11:15:00,213.64,214.49,213.64,214.49,200.0,213.64,214.49,213.64,214.49,200.0
2019-01-24 11:20:00,214.18,214.18,214.18,214.18,100.0,214.18,214.18,214.18,214.18,100.0
2019-01-24 11:25:00,214.55,214.69,214.18,214.69,416.0,214.55,214.69,214.18,214.69,416.0
2019-01-24 11:30:00,214.1,215.11,214.1,214.35,1400.0,214.1,215.11,214.1,214.35,1400.0
2019-01-24 11:35:00,214.92,215.02,214.88,215.02,400.0,214.92,215.02,214.88,215.02,400.0
2019-01-24 11:40:00,215.02,215.02,215.02,215.02,0.0,215.02,215.02,215.02,215.02,0.0
2019-01-24 11:45:00,215.22,215.22,215.21,215.22,100.0,215.22,215.22,215.21,215.22,100.0
2019-01-24 11:50:00,215.22,215.22,215.22,215.22,0.0,215.22,215.22,215.22,215.22,0.0
2019-01-24 11:55:00,214.96,215.61,214.67,214.67,4969.0,214.96,215.61,214.67,214.67,4969.0
2019-01-24 12:00:00,214.67,214.67,214.67,214.67,0.0,214.67,214.67,214.67,214.67,0.0
2019-01-24 12:05:00,215.31,215.32,215.31,215.31,100.0,215.31,215.32,215.31,215.31,100.0
2019-01-24 12:10:00,214.58,214.58,214.58,214.58,200.0,214.58,214.58,214.58,214.58,200.0
2019-01-24 12:15:00,214.5,214.8,214.49,214.8,989.0,214.5,214.8,214.49,214.8,989.0
2019-01-24 12:20:00,214.67,214.67,214.66,214.66,500.0,214.67,214.67,214.66,214.66,500.0
2019-01-24 12:25:00,214.66,214.66,214.66,214.66,0.0,214.66,214.66,214.66,214.66,0.0
2019-01-24 12:30:00,214.66,214.66,214.66,214.66,0.0,214.66,214.66,214.66,214.66,0.0
2019-01-24 12:35:00,214.67,214.67,214.66,214.67,100.0,214.67,214.67,214.66,214.67,100.0
2019-01-24 12:40:00,214.96,214.96,214.95,214.96,100.0,214.96,214.96,214.95,214.96,100.0
2019-01-24 12:45:00,214.67,214.67,214.62,214.62,223.0,214.67,214.67,214.62,214.62,223.0
2019-01-24 12:50:00,214.76,214.76,214.31,214.38,1943.0,214.76,214.76,214.31,214.38,1943.0
2019-01-24 12:55:00,214.51,214.51,214.51,214.51,100.0,214.51,214.51,214.51,214.51,100.0
2019-01-24 13:00:00,214.32,214.41,214.16,214.17,1186.0,214.32,214.41,214.16,214.17,1186.0
2019-01-24 13:05:00,214.17,214.17,214.17,214.17,0.0,214.17,214.17,214.17,214.17,0.0
2019-01-24 13:10:00,213.75,214.0,213.75,214.0,585.0,213.75,214.0,213.75,214.0,585.0
2019-01-24 13:15:00,213.58,213.61,213.05,213.22,1425.0,213.58,213.61,213.05,213.22,1425.0
2019-01-24 13:20:00,213.22,213.22,213.22,213.22,0.0,213.22,213.22,213.22,213.22,0.0
2019-01-24 13:25:00,213.22,213.6,213.22,213.59,300.0,213.22,213.6,213.22,213.59,300.0
2019-01-24 13:30:00,213.59,213.59,213.59,213.59,0.0,213.59,213.59,213.59,213.59,0.0
2019-01-24 13:35:00,213.59,213.59,213.59,213.59,0.0,213.59,213.59,213.59,213.59,0.0
2019-01-24 13:40:00,213.59,213.59,213.59,213.59,0.0,213.59,213.59,213.59,213.59,0.0
2019-01-24 13:45:00,213.59,213.59,213.59,213.59,0.0,213.59,213.59,213.59,213.59,0.0
2019-01-24 13:50:00,214.01,214.01,214.0,214.01,400.0,214.01,214.01,214.0,214.01,400.0
2019-01-24 13:55:00,214.18,214.31,214.16,214.16,1000.0,214.18,214.31,214.16,214.16,1000.0
2019-01-24 14:00:00,214.16,214.16,214.16,214.16,0.0,214.16,214.16,214.16,214.16,0.0
2019-01-24 14:05:00,214.24,214.24,214.24,214.24,100.0,214.24,214.24,214.24,214.24,100.0
2019-01-24 14:10:00,214.13,214.13,214.08,214.08,300.0,214.13,214.13,214.08,214.08,300.0
2019-01-24 14:15:00,214.02,214.07,214.01,214.07,400.0,214.02,214.07,214.01,214.07,400.0
2019-01-24 14:20:00,213.87,214.14,213.87,214.1,1900.0,213.87,214.14,213.87,214.1,1900.0
2019-01-24 14:25:00,214.1,214.44,213.82,214.01,8307.0,214.1,214.44,213.82,214.01,8307.0
2019-01-24 14:30:00,213.95,213.95,213.63,213.63,200.0,213.95,213.95,213.63,213.63,200.0
2019-01-24 14:35:00,213.88,213.88,213.77,213.77,200.0,213.88,213.88,213.77,213.77,200.0
2019-01-24 14:40:00,213.76,213.76,213.76,213.76,315.0,213.76,213.76,213.76,213.76,315.0
2019-01-24 14:45:00,213.98,214.02,213.9,213.9,500.0,213.98,214.02,213.9,213.9,500.0
2019-01-24 14:50:00,213.9,213.9,213.9,213.9,200.0,213.9,213.9,213.9,213.9,200.0
2019-01-24 14:55:00,213.73,213.73,213.73,213.73,100.0,213.73,213.73,213.73,213.73,100.0
2019-01-24 15:00:00,213.9,214.22,213.9,214.17,1200.0,213.9,214.22,213.9,214.17,1200.0
2019-01-24 15:05:00,214.24,214.43,214.24,214.43,479.0,214.24,214.43,214.24,214.43,479.0
2019-01-24 15:10:00,214.9,215.11,214.89,215.11,293.0,214.9,215.11,214.89,215.11,293.0
2019-01-24 15:15:00,214.58,214.59,214.58,214.59,200.0,214.58,214.59,214.58,214.59,200.0
2019-01-24 15:20:00,214.7,214.7,214.52,214.55,1100.0,214.7,214.7,214.52,214.55,1100.0
2019-01-24 15:25:00,214.72,214.72,214.52,214.52,500.0,214.72,214.72,214.52,214.52,500.0
2019-01-24 15:30:00,214.46,214.46,214.22,214.22,1100.0,214.46,214.46,214.22,214.22,1100.0
2019-01-24 15:35:00,214.42,214.48,214.35,214.44,1300.0,214.42,214.48,214.35,214.44,1300.0
2019-01-24 15:40:00,214.26,214.49,214.25,214.49,1300.0,214.26,214.49,214.25,214.49,1300.0
2019-01-24 15:45:00,214.41,214.79,214.41,214.68,1900.0,214.41,214.79,214.41,214.68,1900.0
2019-01-24 15:50:00,214.69,215.06,214.69,215.01,2200.0,214.69,215.06,214.69,215.01,2200.0
2019-01-24 15:55:00,214.83,215.19,214.74,215.12,6297.0,214.83,215.19,214.74,215.12,6297.0
2019-01-25 09:30:00,217.45,217.88,217.45,217.88,2138.0,217.45,217.88,217.45,217.88,2138.0
2019-01-25 09:35:00,216.87,216.87,216.86,216.87,100.0,216.87,216.87,216.86,216.87,100.0
2019-01-25 09:40:00,215.97,216.94,215.97,216.94,200.0,215.97,216.94,215.97,216.94,200.0
2019-01-25 09:45:00,217.01,217.06,217.0,217.06,300.0,217.01,217.06,217.0,217.06,300.0
2019-01-25 09:50:00,217.06,217.06,216.69,216.74,300.0,217.06,217.06,216.69,216.74,300.0
2019-01-25 09:55:00,217.13,217.35,216.82,217.34,400.0,217.13,217.35,216.82,217.34,400.0
2019-01-25 10:00:00,216.95,217.6,216.95,217.6,600.0,216.95,217.6,216.95,217.6,600.0
2019-01-25 10:05:00,217.78,218.03,217.68,217.99,1900.0,217.78,218.03,217.68,217.99,1900.0
2019-01-25 10:10:00,217.9,218.3,217.85,218.25,2323.0,217.9,218.3,217.85,218.25,2323.0
2019-01-25 10:15:00,218.3,218.35,217.79,217.79,2300.0,218.3,218.35,217.79,217.79,2300.0
2019-01-25 10:20:00,217.94,217.94,217.93,217.94,100.0,217.94,217.94,217.93,217.94,100.0
2019-01-25 10:25:00,217.96,218.28,217.89,218.28,400.0,217.96,218.28,217.89,218.28,400.0
2019-01-25 10:30:00,218.36,218.36,218.35,218.36,100.0,218.36,218.36,218.35,218.36,100.0
2019-01-25 10:35:00,218.07,218.07,217.89,217.9,600.0,218.07,218.07,217.89,217.9,600.0
2019-01-25 10:40:00,218.07,218.07,217.82,218.03,700.0,218.07,218.07,217.82,218.03,700.0
2019-01-25 10:45:00,218.16,218.16,218.16,218.16,100.0,218.16,218.16,218.16,218.16,100.0
2019-01-25 10:50:00,217.92,218.16,217.82,217.82,400.0,217.92,218.16,217.82,217.82,400.0
2019-01-25 10:55:00,218.12,218.41,218.05,218.21,1417.0,218.12,218.41,218.05,218.21,1417.0
2019-01-25 11:00:00,218.1,218.1,217.9,217.91,900.0,218.1,218.1,217.9,217.91,900.0
2019-01-25 11:05:00,217.9,217.99,217.81,217.82,1160.0,217.9,217.99,217.81,217.82,1160.0
2019-01-25 11:10:00,217.83,217.99,217.81,217.86,1800.0,217.83,217.99,217.81,217.86,1800.0
2019-01-25 11:15:00,217.6,217.9,217.59,217.74,700.0,217.6,217.9,217.59,217.74,700.0
2019-01-25 11:20:00,217.58,217.9,217.23,217.62,3100.0,217.58,217.9,217.23,217.62,3100.0
2019-01-25 11:25:00,217.48,217.48,217.21,217.22,600.0,217.48,217.48,217.21,217.22,600.0
2019-01-25 11:30:00,217.21,217.21,217.02,217.02,600.0,217.21,217.21,217.02,217.02,600.0
2019-01-25 11:35:00,217.02,217.02,216.92,217.01,800.0,217.02,217.02,216.92,217.01,800.0
2019-01-25 11:40:00,217.17,217.34,217.01,217.08,2104.0,217.17,217.34,217.01,217.08,2104.0
2019-01-25 11:45:00,217.24,217.38,217.23,217.38,1100.0,217.24,217.38,217.23,217.38,1100.0
2019-01-25 11:50:00,217.2,217.53,217.2,217.53,200.0,217.2,217.53,217.2,217.53,200.0
2019-01-25 11:55:00,217.54,217.54,217.54,217.54,400.0,217.54,217.54,217.54,217.54,400.0
2019-01-25 12:00:00,217.48,217.48,217.15,217.2,737.0,217.48,217.48,217.15,217.2,737.0
2019-01-25 12:05:00,217.02,217.3,217.01,217.01,483.0,217.02,217.3,217.01,217.01,483.0
2019-01-25 12:10:00,217.02,217.19,217.02,217.17,614.0,217.02,217.19,217.02,217.17,614.0
2019-01-25 12:15:00,217.02,217.17,217.02,217.17,238.0,217.02,217.17,217.02,217.17,238.0
2019-01-25 12:20:00,217.05,217.09,216.8,217.09,2107.0,217.05,217.09,216.8,217.09,2107.0
2019-01-25 12:25:00,217.09,217.09,217.09,217.09,0.0,217.09,217.09,217.09,217.09,0.0
2019-01-25 12:30:00,217.03,217.06,217.02,217.02,400.0,217.03,217.06,217.02,217.02,400.0
2019-01-25 12:35:00,217.02,217.3,217.02,217.21,1000.0,217.02,217.3,217.02,217.21,1000.0
2019-01-25 12:40:00,217.31,217.37,217.16,217.23,3200.0,217.31,217.37,217.16,217.23,3200.0
2019-01-25 12:45:00,217.35,217.37,216.85,216.85,4744.0,217.35,217.37,216.85,216.85,4744.0
2019-01-25 12:50:00,217.03,217.08,216.34,216.56,840.0,217.03,217.08,216.34,216.56,840.0
2019-01-25 12:55:00,216.33,216.79,216.33,216.79,740.0,216.33,216.79,216.33,216.79,740.0
2019-01-25 13:00:00,216.95,217.55,216.94,217.35,1000.0,216.95,217.55,216.94,217.35,1000.0
2019-01-25 13:05:00,217.14,217.14,217.13,217.14,100.0,217.14,217.14,217.13,217.14,100.0
2019-01-25 13:10:00,217.08,217.08,216.55,216.55,866.0,217.08,217.08,216.55,216.55,866.0
2019-01-25 13:15:00,216.55,216.82,216.4,216.64,700.0,216.55,216.82,216.4,216.64,700.0
2019-01-25 13:20:00,217.02,217.02,217.02,217.02,100.0,217.02,217.02,217.02,217.02,100.0
2019-01-25 13:25:00,217.19,217.19,217.19,217.19,100.0,217.19,217.19,217.19,217.19,100.0
2019-01-25 13:30:00,217.0,217.0,216.72,216.72,500.0,217.0,217.0,216.72,216.72,500.0
2019-01-25 13:35:00,216.91,216.91,216.91,216.91,100.0,216.91,216.91,216.91,216.91,100.0
2019-01-25 13:40:00,216.72,217.16,216.72,217.16,868.0,216.72,217.16,216.72,217.16,868.0
2019-01-25 13:45:00,216.97,216.97,216.97,216.97,100.0,216.97,216.97,216.97,216.97,100.0
2019-01-25 13:50:00,217.15,217.32,217.15,217.21,500.0,217.15,217.32,217.15,217.21,500.0
2019-01-25 13:55:00,217.08,217.24,217.08,217.23,314.0,217.08,217.24,217.08,217.23,314.0
2019-01-25 14:00:00,217.19,217.39,217.03,217.27,1887.0,217.19,217.39,217.03,217.27,1887.0
2019-01-25 14:05:00,217.45,217.83,217.45,217.79,1200.0,217.45,217.83,217.45,217.79,1200.0
2019-01-25 14:10:00,218.06,218.06,217.87,217.87,700.0,218.06,218.06,217.87,217.87,700.0
2019-01-25 14:15:00,217.89,217.89,217.31,217.46,1058.0,217.89,217.89,217.31,217.46,1058.0
2019-01-25 14:20:00,217.41,217.52,217.23,217.37,800.0,217.41,217.52,217.23,217.37,800.0
2019-01-25 14:25:00,217.52,217.52,216.86,216.86,755.0,217.52,217.52,216.86,216.86,755.0
2019-01-25 14:30:00,217.15,217.15,217.0,217.0,300.0,217.15,217.15,217.0,217.0,300.0
2019-01-25 14:35:00,217.0,217.19,217.0,217.19,400.0,217.0,217.19,217.0,217.19,400.0
2019-01-25 14:40:00,217.2,217.41,217.07,217.41,900.0,217.2,217.41,217.07,217.41,900.0
2019-01-25 14:45:00,217.42,217.42,217.41,217.42,400.0,217.42,217.42,217.41,217.42,400.0
2019-01-25 14:50:00,217.43,217.61,217.26,217.61,900.0,217.43,217.61,217.26,217.61,900.0
2019-01-25 14:55:00,217.72,217.73,217.51,217.59,1300.0,217.72,217.73,217.51,217.59,1300.0
2019-01-25 15:00:00,217.49,217.62,217.3,217.62,1418.0,217.49,217.62,217.3,217.62,1418.0
2019-01-25 15:05:00,217.56,217.63,217.55,217.63,500.0,217.56,217.63,217.55,217.63,500.0
2019-01-25 15:10:00,217.63,218.03,217.62,217.88,1700.0,217.63,218.03,217.62,217.88,1700.0
2019-01-25 15:15:00,217.92,217.93,217.92,217.92,200.0,217.92,217.93,217.92,217.92,200.0
2019-01-25 15:20:00,217.92,218.14,217.91,218.04,1500.0,217.92,218.14,217.91,218.04,1500.0
2019-01-25 15:25:00,217.99,218.16,217.93,218.14,1613.0,217.99,218.16,217.93,218.14,1613.0
2019-01-25 15:30:00,217.99,217.99,217.73,217.73,1000.0,217.99,217.99,217.73,217.73,1000.0
2019-01-25 15:35:00,217.77,217.95,217.64,217.95,1400.0,217.77,217.95,217.64,217.95,1400.0
2019-01-25 15:40:00,217.93,218.02,217.77,217.81,2100.0,217.93,218.02,217.77,217.81,2100.0
2019-01-25 15:45:00,217.68,217.83,217.67,217.81,1700.0,217.68,217.83,217.67,217.81,1700.0
2019-01-25 15:50:00,217.82,217.83,217.64,217.64,1400.0,217.82,217.83,217.64,217.64,1400.0
2019-01-25 15:55:00,217.68,217.94,217.58,217.79,5390.0,217.68,217.94,217.58,217.79,5390.0
2019-01-28 09:35:00,215.29,215.29,213.37,213.37,2444.0,215.29,215.29,213.37,213.37,2444.0
2019-01-28 09:40:00,215.44,216.14,215.37,216.13,1100.0,215.44,216.14,215.37,216.13,1100.0
2019-01-28 09:45:00,215.49,215.49,215.49,215.49,100.0,215.49,215.49,215.49,215.49,100.0
2019-01-28 09:50:00,215.49,215.49,215.49,215.49,0.0,215.49,215.49,215.49,215.49,0.0
2019-01-28 09:55:00,214.48,214.48,213.64,213.64,209.0,214.48,214.48,213.64,213.64,209.0
2019-01-28 10:00:00,213.64,213.64,213.64,213.64,0.0,213.64,213.64,213.64,213.64,0.0
2019-01-28 10:05:00,214.69,215.59,214.69,215.59,1000.0,214.69,215.59,214.69,215.59,1000.0
2019-01-28 10:10:00,215.38,215.53,215.38,215.53,400.0,215.38,215.53,215.38,215.53,400.0
2019-01-28 10:15:00,215.53,215.74,215.53,215.74,512.0,215.53,215.74,215.53,215.74,512.0
2019-01-28 10:20:00,215.78,216.55,215.77,216.55,1000.0,215.78,216.55,215.77,216.55,1000.0
2019-01-28 10:25:00,216.34,216.48,216.13,216.15,2551.0,216.34,216.48,216.13,216.15,2551.0
2019-01-28 10:30:00,216.15,216.15,216.15,216.15,0.0,216.15,216.15,216.15,216.15,0.0
2019-01-28 10:35:00,216.16,216.16,215.81,215.81,1000.0,216.16,216.16,215.81,215.81,1000.0
2019-01-28 10:40:00,216.03,216.16,215.83,215.88,2300.0,216.03,216.16,215.83,215.88,2300.0
2019-01-28 10:45:00,215.77,215.77,215.77,215.77,300.0,215.77,215.77,215.77,215.77,300.0
2019-01-28 10:50:00,215.78,216.46,215.48,216.46,2000.0,215.78,216.46,215.48,216.46,2000.0
2019-01-28 10:55:00,215.99,215.99,215.87,215.87,400.0,215.99,215.99,215.87,215.87,400.0
2019-01-28 11:00:00,216.13,216.13,216.12,216.13,200.0,216.13,216.13,216.12,216.13,200.0
2019-01-28 11:05:00,216.17,216.18,215.4,215.91,2592.0,216.17,216.18,215.4,215.91,2592.0
2019-01-28 11:10:00,216.02,216.53,215.76,216.53,1434.0,216.02,216.53,215.76,216.53,1434.0
2019-01-28 11:15:00,215.95,216.04,215.95,216.04,200.0,215.95,216.04,215.95,216.04,200.0
2019-01-28 11:20:00,216.06,216.06,215.75,215.9,1200.0,216.06,216.06,215.75,215.9,1200.0
2019-01-28 11:25:00,215.95,216.01,215.75,215.81,1200.0,215.95,216.01,215.75,215.81,1200.0
2019-01-28 11:30:00,215.81,215.95,215.81,215.95,701.0,215.81,215.95,215.81,215.95,701.0
2019-01-28 11:35:00,215.23,215.23,215.23,215.23,100.0,215.23,215.23,215.23,215.23,100.0
2019-01-28 11:40:00,215.4,215.4,215.05,215.2,1100.0,215.4,215.4,215.05,215.2,1100.0
2019-01-28 11:45:00,214.97,215.1,214.55,214.55,800.0,214.97,215.1,214.55,214.55,800.0
2019-01-28 11:50:00,214.55,215.17,214.55,214.85,3580.0,214.55,215.17,214.55,214.85,3580.0
2019-01-28 11:55:00,214.88,215.06,214.85,214.91,1400.0,214.88,215.06,214.85,214.91,1400.0
2019-01-28 12:00:00,214.81,214.85,214.63,214.63,500.0,214.81,214.85,214.63,214.63,500.0
2019-01-28 12:05:00,214.8,214.8,214.67,214.67,500.0,214.8,214.8,214.67,214.67,500.0
2019-01-28 12:10:00,214.68,214.82,214.53,214.53,1089.0,214.68,214.82,214.53,214.53,1089.0
2019-01-28 12:15:00,214.75,214.98,214.75,214.98,400.0,214.75,214.98,214.75,214.98,400.0
2019-01-28 12:20:00,215.35,215.7,215.35,215.42,521.0,215.35,215.7,215.35,215.42,521.0
2019-01-28 12:25:00,215.42,215.42,215.42,215.42,0.0,215.42,215.42,215.42,215.42,0.0
2019-01-28 12:30:00,215.25,215.25,215.25,215.25,100.0,215.25,215.25,215.25,215.25,100.0
2019-01-28 12:35:00,215.48,215.48,215.15,215.34,4100.0,215.48,215.48,215.15,215.34,4100.0
2019-01-28 12:40:00,215.34,215.87,215.34,215.87,1144.0,215.34,215.87,215.34,215.87,1144.0
2019-01-28 12:45:00,216.0,216.04,215.77,215.77,1000.0,216.0,216.04,215.77,215.77,1000.0
2019-01-28 12:50:00,215.64,215.99,215.6,215.79,3307.0,215.64,215.99,215.6,215.79,3307.0
2019-01-28 12:55:00,215.65,216.19,215.65,215.88,3512.0,215.65,216.19,215.65,215.88,3512.0
2019-01-28 13:00:00,215.83,216.13,215.74,215.91,3600.0,215.83,216.13,215.74,215.91,3600.0
2019-01-28 13:05:00,215.76,216.11,215.63,216.05,2656.0,215.76,216.11,215.63,216.05,2656.0
2019-01-28 13:10:00,216.06,216.07,215.76,215.94,2615.0,216.06,216.07,215.76,215.94,2615.0
2019-01-28 13:15:00,216.02,216.09,215.72,215.84,2425.0,216.02,216.09,215.72,215.84,2425.0
2019-01-28 13:20:00,215.87,216.22,215.83,216.22,500.0,215.87,216.22,215.83,216.22,500.0
2019-01-28 13:25:00,215.87,216.15,215.82,215.94,2000.0,215.87,216.15,215.82,215.94,2000.0
2019-01-28 13:30:00,216.03,216.04,215.75,216.04,2164.0,216.03,216.04,215.75,216.04,2164.0
2019-01-28 13:35:00,216.07,216.07,216.07,216.07,100.0,216.07,216.07,216.07,216.07,100.0
2019-01-28 13:40:00,215.97,216.45,215.88,216.45,1000.0,215.97,216.45,215.88,216.45,1000.0
2019-01-28 13:45:00,216.25,216.26,216.25,216.26,200.0,216.25,216.26,216.25,216.26,200.0
2019-01-28 13:50:00,216.58,216.73,216.32,216.32,500.0,216.58,216.73,216.32,216.32,500.0
2019-01-28 13:55:00,216.39,216.39,216.21,216.22,700.0,216.39,216.39,216.21,216.22,700.0
2019-01-28 14:00:00,216.48,216.48,216.29,216.29,400.0,216.48,216.48,216.29,216.29,400.0
2019-01-28 14:05:00,215.75,215.99,215.75,215.99,200.0,215.75,215.99,215.75,215.99,200.0
2019-01-28 14:10:00,216.21,216.21,215.98,215.98,200.0,216.21,216.21,215.98,215.98,200.0
2019-01-28 14:15:00,215.95,215.95,215.94,215.95,100.0,215.95,215.95,215.94,215.95,100.0
2019-01-28 14:20:00,215.88,216.01,215.88,216.01,200.0,215.88,216.01,215.88,216.01,200.0
2019-01-28 14:25:00,215.64,215.84,215.6,215.84,1900.0,215.64,215.84,215.6,215.84,1900.0
2019-01-28 14:30:00,216.07,216.07,215.82,215.99,3230.0,216.07,216.07,215.82,215.99,3230.0
2019-01-28 14:35:00,216.02,216.02,216.01,216.02,100.0,216.02,216.02,216.01,216.02,100.0
2019-01-28 14:40:00,216.15,216.15,216.11,216.11,200.0,216.15,216.15,216.11,216.11,200.0
2019-01-28 14:45:00,216.11,216.11,216.11,216.11,0.0,216.11,216.11,216.11,216.11,0.0
2019-01-28 14:50:00,216.41,216.41,216.41,216.41,100.0,216.41,216.41,216.41,216.41,100.0
2019-01-28 14:55:00,216.58,216.87,216.37,216.87,5758.0,216.58,216.87,216.37,216.87,5758.0
2019-01-28 15:00:00,216.66,216.8,216.46,216.48,2175.0,216.66,216.8,216.46,216.48,2175.0
2019-01-28 15:05:00,216.48,216.48,216.48,216.48,0.0,216.48,216.48,216.48,216.48,0.0
2019-01-28 15:10:00,216.0,216.27,216.0,216.27,200.0,216.0,216.27,216.0,216.27,200.0
2019-01-28 15:15:00,216.27,216.27,216.12,216.21,300.0,216.27,216.27,216.12,216.21,300.0
2019-01-28 15:20:00,216.31,216.37,216.28,216.28,300.0,216.31,216.37,216.28,216.28,300.0
2019-01-28 15:25:00,216.37,216.44,216.16,216.36,3100.0,216.37,216.44,216.16,216.36,3100.0
2019-01-28 15:30:00,216.4,216.51,216.28,216.28,2100.0,216.4,216.51,216.28,216.28,2100.0
2019-01-28 15:35:00,216.22,216.23,215.9,215.9,900.0,216.22,216.23,215.9,215.9,900.0
2019-01-28 15:40:00,215.76,215.76,215.62,215.64,1300.0,215.76,215.76,215.62,215.64,1300.0
2019-01-28 15:45:00,215.74,216.02,215.67,215.76,1915.0,215.74,216.02,215.67,215.76,1915.0
2019-01-28 15:50:00,215.82,215.84,215.63,215.84,1300.0,215.82,215.84,215.63,215.84,1300.0
2019-01-28 15:55:00,215.86,216.23,215.86,216.23,3571.0,215.86,216.23,215.86,216.23,3571.0
2019-01-29 09:30:00,216.18,216.18,215.5,215.5,855.0,216.18,216.18,215.5,215.5,855.0
2019-01-29 09:35:00,216.37,216.37,216.37,216.37,100.0,216.37,216.37,216.37,216.37,100.0
2019-01-29 09:40:00,214.86,214.86,214.86,214.86,100.0,214.86,214.86,214.86,214.86,100.0
2019-01-29 09:45:00,215.08,215.08,214.82,214.82,200.0,215.08,215.08,214.82,214.82,200.0
2019-01-29 09:50:00,214.81,214.83,214.81,214.83,200.0,214.81,214.83,214.81,214.83,200.0
2019-01-29 09:55:00,215.58,215.58,215.58,215.58,100.0,215.58,215.58,215.58,215.58,100.0
2019-01-29 10:00:00,215.11,215.75,214.88,214.88,700.0,215.11,215.75,214.88,214.88,700.0
2019-01-29 10:05:00,215.34,215.56,215.21,215.56,700.0,215.34,215.56,215.21,215.56,700.0
2019-01-29 10:10:00,215.25,215.41,215.08,215.18,4425.0,215.25,215.41,215.08,215.18,4425.0
2019-01-29 10:15:00,215.33,215.35,214.93,215.04,3700.0,215.33,215.35,214.93,215.04,3700.0
2019-01-29 10:20:00,215.15,215.26,215.07,215.07,1200.0,215.15,215.26,215.07,215.07,1200.0
2019-01-29 10:25:00,215.02,215.05,214.76,214.98,3500.0,215.02,215.05,214.76,214.98,3500.0
2019-01-29 10:30:00,215.15,215.16,214.93,215.04,3797.0,215.15,215.16,214.93,215.04,3797.0
2019-01-29 10:35:00,215.22,215.24,214.88,214.88,1000.0,215.22,215.24,214.88,214.88,1000.0
2019-01-29 10:40:00,215.19,215.25,214.74,214.74,3070.0,215.19,215.25,214.74,214.74,3070.0
2019-01-29 10:45:00,214.97,215.22,214.94,215.22,3000.0,214.97,215.22,214.94,215.22,3000.0
2019-01-29 10:50:00,215.32,215.32,214.33,214.39,2100.0,215.32,215.32,214.33,214.39,2100.0
2019-01-29 10:55:00,214.17,214.19,212.75,212.75,2800.0,214.17,214.19,212.75,212.75,2800.0
2019-01-29 11:00:00,212.98,213.29,212.98,213.29,600.0,212.98,213.29,212.98,213.29,600.0
2019-01-29 11:05:00,213.49,213.99,213.22,213.99,942.0,213.49,213.99,213.22,213.99,942.0
2019-01-29 11:10:00,214.0,214.0,213.72,213.72,300.0,214.0,214.0,213.72,213.72,300.0
2019-01-29 11:15:00,213.84,214.23,213.83,214.03,600.0,213.84,214.23,213.83,214.03,600.0
2019-01-29 11:20:00,213.76,213.76,213.76,213.76,200.0,213.76,213.76,213.76,213.76,200.0
2019-01-29 11:25:00,213.86,213.86,213.86,213.86,300.0,213.86,213.86,213.86,213.86,300.0
2019-01-29 11:30:00,213.69,213.69,213.68,213.69,100.0,213.69,213.69,213.68,213.69,100.0
2019-01-29 11:35:00,214.0,214.0,214.0,214.0,292.0,214.0,214.0,214.0,214.0,292.0
2019-01-29 11:40:00,214.35,214.4,214.35,214.36,300.0,214.35,214.4,214.35,214.36,300.0
2019-01-29 11:45:00,214.4,214.45,213.96,214.0,3100.0,214.4,214.45,213.96,214.0,3100.0
2019-01-29 11:50:00,214.23,214.23,213.85,213.85,3196.0,214.23,214.23,213.85,213.85,3196.0
2019-01-29 11:55:00,213.9,213.9,213.36,213.62,2077.0,213.9,213.9,213.36,213.62,2077.0
2019-01-29 12:00:00,213.52,214.1,213.52,213.75,4361.0,213.52,214.1,213.52,213.75,4361.0
2019-01-29 12:05:00,213.75,213.96,213.68,213.73,3125.0,213.75,213.96,213.68,213.73,3125.0
2019-01-29 12:10:00,213.9,214.0,213.62,214.0,3099.0,213.9,214.0,213.62,214.0,3099.0
2019-01-29 12:15:00,214.19,214.52,214.19,214.51,1300.0,214.19,214.52,214.19,214.51,1300.0
2019-01-29 12:20:00,214.75,214.75,214.24,214.24,200.0,214.75,214.75,214.24,214.24,200.0
2019-01-29 12:25:00,214.24,214.24,214.24,214.24,0.0,214.24,214.24,214.24,214.24,0.0
2019-01-29 12:30:00,214.3,214.3,214.07,214.15,300.0,214.3,214.3,214.07,214.15,300.0
2019-01-29 12:35:00,214.15,214.15,214.15,214.15,0.0,214.15,214.15,214.15,214.15,0.0
2019-01-29 12:40:00,214.32,214.32,214.23,214.24,370.0,214.32,214.32,214.23,214.24,370.0
2019-01-29 12:45:00,214.49,214.57,214.36,214.36,1026.0,214.49,214.57,214.36,214.36,1026.0
2019-01-29 12:50:00,214.19,214.49,214.19,214.49,1050.0,214.19,214.49,214.19,214.49,1050.0
2019-01-29 12:55:00,214.29,214.7,214.28,214.44,1200.0,214.29,214.7,214.28,214.44,1200.0
2019-01-29 13:00:00,214.44,214.44,214.44,214.44,0.0,214.44,214.44,214.44,214.44,0.0
2019-01-29 13:05:00,214.51,214.51,214.51,214.51,100.0,214.51,214.51,214.51,214.51,100.0
2019-01-29 13:10:00,214.33,214.33,214.33,214.33,100.0,214.33,214.33,214.33,214.33,100.0
2019-01-29 13:15:00,214.33,214.33,214.33,214.33,0.0,214.33,214.33,214.33,214.33,0.0
2019-01-29 13:20:00,214.71,214.71,214.71,214.71,100.0,214.71,214.71,214.71,214.71,100.0
2019-01-29 13:25:00,214.75,214.75,214.75,214.75,100.0,214.75,214.75,214.75,214.75,100.0
2019-01-29 13:30:00,214.81,214.81,214.81,214.81,100.0,214.81,214.81,214.81,214.81,100.0
2019-01-29 13:35:00,215.0,215.0,214.74,214.74,400.0,215.0,215.0,214.74,214.74,400.0
2019-01-29 13:40:00,214.9,215.21,214.89,215.11,300.0,214.9,215.21,214.89,215.11,300.0
2019-01-29 13:45:00,215.11,215.11,215.11,215.11,0.0,215.11,215.11,215.11,215.11,0.0
2019-01-29 13:50:00,215.0,215.0,215.0,215.0,100.0,215.0,215.0,215.0,215.0,100.0
2019-01-29 13:55:00,215.0,215.0,214.99,214.99,200.0,215.0,215.0,214.99,214.99,200.0
2019-01-29 14:00:00,214.99,214.99,214.99,214.99,0.0,214.99,214.99,214.99,214.99,0.0
2019-01-29 14:05:00,214.97,215.16,214.94,215.11,600.0,214.97,215.16,214.94,215.11,600.0
2019-01-29 14:10:00,214.93,214.93,214.93,214.93,300.0,214.93,214.93,214.93,214.93,300.0
2019-01-29 14:15:00,214.81,214.81,214.81,214.81,100.0,214.81,214.81,214.81,214.81,100.0
2019-01-29 14:20:00,214.65,214.65,214.65,214.65,300.0,214.65,214.65,214.65,214.65,300.0
2019-01-29 14:25:00,214.65,214.65,214.65,214.65,0.0,214.65,214.65,214.65,214.65,0.0
2019-01-29 14:30:00,214.61,214.61,214.43,214.58,500.0,214.61,214.61,214.43,214.58,500.0
2019-01-29 14:35:00,214.92,214.92,214.92,214.92,100.0,214.92,214.92,214.92,214.92,100.0
2019-01-29 14:40:00,214.77,214.79,214.69,214.69,561.0,214.77,214.79,214.69,214.69,561.0
2019-01-29 14:45:00,214.65,214.65,214.45,214.45,400.0,214.65,214.65,214.45,214.45,400.0
2019-01-29 14:50:00,214.6,214.6,214.6,214.6,200.0,214.6,214.6,214.6,214.6,200.0
2019-01-29 14:55:00,214.44,214.44,214.31,214.34,600.0,214.44,214.44,214.31,214.34,600.0
2019-01-29 15:00:00,214.34,214.35,214.34,214.34,100.0,214.34,214.35,214.34,214.34,100.0
2019-01-29 15:05:00,214.61,214.61,214.61,214.61,200.0,214.61,214.61,214.61,214.61,200.0
2019-01-29 15:10:00,214.61,214.61,214.61,214.61,0.0,214.61,214.61,214.61,214.61,0.0
2019-01-29 15:15:00,214.68,214.8,214.65,214.8,1188.0,214.68,214.8,214.65,214.8,1188.0
2019-01-29 15:20:00,214.81,215.01,214.81,214.95,500.0,214.81,215.01,214.81,214.95,500.0
2019-01-29 15:25:00,215.23,215.23,214.85,214.91,800.0,215.23,215.23,214.85,214.91,800.0
2019-01-29 15:30:00,215.09,215.09,214.9,214.92,700.0,215.09,215.09,214.9,214.92,700.0
2019-01-29 15:35:00,214.91,214.91,214.83,214.83,600.0,214.91,214.91,214.83,214.83,600.0
2019-01-29 15:40:00,214.73,214.97,214.68,214.97,900.0,214.73,214.97,214.68,214.97,900.0
2019-01-29 15:45:00,214.87,214.94,214.73,214.73,1852.0,214.87,214.94,214.73,214.73,1852.0
2019-01-29 15:50:00,214.87,214.87,214.52,214.72,1028.0,214.87,214.87,214.52,214.72,1028.0
2019-01-29 15:55:00,214.75,214.94,214.43,214.53,3600.0,214.75,214.94,214.43,214.53,3600.0
2019-01-30 09:30:00,216.7,216.9,216.7,216.9,1461.0,216.7,216.9,216.7,216.9,1461.0
2019-01-30 09:35:00,215.8,217.2,214.38,215.58,800.0,215.8,217.2,214.38,215.58,800.0
2019-01-30 09:40:00,215.39,215.39,214.64,214.77,1000.0,215.39,215.39,214.64,214.77,1000.0
2019-01-30 09:45:00,215.06,215.06,215.06,215.06,100.0,215.06,215.06,215.06,215.06,100.0
2019-01-30 09:50:00,215.06,215.06,215.06,215.06,0.0,215.06,215.06,215.06,215.06,0.0
2019-01-30 09:55:00,214.5,214.7,214.17,214.7,3765.0,214.5,214.7,214.17,214.7,3765.0
2019-01-30 10:00:00,214.84,215.1,214.66,215.1,2300.0,214.84,215.1,214.66,215.1,2300.0
2019-01-30 10:05:00,214.94,215.2,214.82,214.98,4400.0,214.94,215.2,214.82,214.98,4400.0
2019-01-30 10:10:00,215.19,215.25,215.19,215.25,500.0,215.19,215.25,215.19,215.25,500.0
2019-01-30 10:15:00,215.18,215.18,215.13,215.13,300.0,215.18,215.18,215.13,215.13,300.0
2019-01-30 10:20:00,215.13,215.13,215.13,215.13,0.0,215.13,215.13,215.13,215.13,0.0
2019-01-30 10:25:00,215.14,215.39,215.06,215.06,1400.0,215.14,215.39,215.06,215.06,1400.0
2019-01-30 10:30:00,215.06,215.06,215.06,215.06,0.0,215.06,215.06,215.06,215.06,0.0
2019-01-30 10:35:00,215.33,215.33,215.32,215.33,100.0,215.33,215.33,215.32,215.33,100.0
2019-01-30 10:40:00,215.33,215.33,215.33,215.33,0.0,215.33,215.33,215.33,215.33,0.0
2019-01-30 10:45:00,215.33,215.33,215.33,215.33,0.0,215.33,215.33,215.33,215.33,0.0
2019-01-30 10:50:00,215.24,215.34,215.15,215.15,1766.0,215.24,215.34,215.15,215.15,1766.0
2019-01-30 10:55:00,215.15,215.15,215.15,215.15,0.0,215.15,215.15,215.15,215.15,0.0
2019-01-30 11:00:00,214.98,215.21,214.97,214.99,1905.0,214.98,215.21,214.97,214.99,1905.0
2019-01-30 11:05:00,214.78,215.0,214.78,215.0,1000.0,214.78,215.0,214.78,215.0,1000.0
2019-01-30 11:10:00,215.0,215.0,214.51,214.51,700.0,215.0,215.0,214.51,214.51,700.0
2019-01-30 11:15:00,214.51,214.51,214.51,214.51,0.0,214.51,214.51,214.51,214.51,0.0
2019-01-30 11:20:00,214.53,215.03,214.53,214.9,3700.0,214.53,215.03,214.53,214.9,3700.0
2019-01-30 11:25:00,214.99,214.99,214.46,214.8,2830.0,214.99,214.99,214.46,214.8,2830.0
2019-01-30 11:30:00,215.05,215.05,214.79,214.98,1000.0,215.05,215.05,214.79,214.98,1000.0
2019-01-30 11:35:00,214.74,215.03,214.64,215.03,2608.0,214.74,215.03,214.64,215.03,2608.0
2019-01-30 11:40:00,215.24,215.24,215.24,215.24,369.0,215.24,215.24,215.24,215.24,369.0
2019-01-30 11:45:00,215.24,215.24,215.24,215.24,0.0,215.24,215.24,215.24,215.24,0.0
2019-01-30 11:50:00,215.24,215.24,215.24,215.24,0.0,215.24,215.24,215.24,215.24,0.0
2019-01-30 11:55:00,215.24,215.24,215.24,215.24,0.0,215.24,215.24,215.24,215.24,0.0
2019-01-30 12:00:00,215.7,215.71,215.57,215.58,600.0,215.7,215.71,215.57,215.58,600.0
2019-01-30 12:05:00,215.85,215.86,215.75,215.86,600.0,215.85,215.86,215.75,215.86,600.0
2019-01-30 12:10:00,215.86,215.86,215.86,215.86,0.0,215.86,215.86,215.86,215.86,0.0
2019-01-30 12:15:00,216.36,216.4,216.36,216.36,300.0,216.36,216.4,216.36,216.36,300.0
2019-01-30 12:20:00,216.38,216.52,216.38,216.52,200.0,216.38,216.52,216.38,216.52,200.0
2019-01-30 12:25:00,216.52,216.52,216.37,216.37,500.0,216.52,216.52,216.37,216.37,500.0
2019-01-30 12:30:00,216.09,216.33,216.08,216.33,1100.0,216.09,216.33,216.08,216.33,1100.0
2019-01-30 12:35:00,216.38,216.47,215.89,215.89,1850.0,216.38,216.47,215.89,215.89,1850.0
2019-01-30 12:40:00,215.89,215.89,215.89,215.89,0.0,215.89,215.89,215.89,215.89,0.0
2019-01-30 12:45:00,215.46,215.46,215.46,215.46,200.0,215.46,215.46,215.46,215.46,200.0
2019-01-30 12:50:00,215.51,215.52,215.21,215.25,1396.0,215.51,215.52,215.21,215.25,1396.0
2019-01-30 12:55:00,215.25,215.25,215.25,215.25,0.0,215.25,215.25,215.25,215.25,0.0
2019-01-30 13:00:00,215.56,215.57,215.56,215.56,100.0,215.56,215.57,215.56,215.56,100.0
2019-01-30 13:05:00,215.44,215.78,215.41,215.78,1040.0,215.44,215.78,215.41,215.78,1040.0
2019-01-30 13:10:00,215.43,215.61,215.43,215.61,500.0,215.43,215.61,215.43,215.61,500.0
2019-01-30 13:15:00,215.55,215.55,214.93,214.93,900.0,215.55,215.55,214.93,214.93,900.0
2019-01-30 13:20:00,214.93,214.93,214.93,214.93,0.0,214.93,214.93,214.93,214.93,0.0
2019-01-30 13:25:00,214.77,214.77,214.77,214.77,200.0,214.77,214.77,214.77,214.77,200.0
2019-01-30 13:30:00,214.63,214.63,214.38,214.38,500.0,214.63,214.63,214.38,214.38,500.0
2019-01-30 13:35:00,214.49,215.13,214.49,214.92,3829.0,214.49,215.13,214.49,214.92,3829.0
2019-01-30 13:40:00,215.21,215.44,215.21,215.44,200.0,215.21,215.44,215.21,215.44,200.0
2019-01-30 13:45:00,215.44,215.44,215.44,215.44,0.0,215.44,215.44,215.44,215.44,0.0
2019-01-30 13:50:00,215.42,216.54,215.32,216.54,10297.0,215.42,216.54,215.32,216.54,10297.0
2019-01-30 13:55:00,216.22,216.33,216.22,216.33,600.0,216.22,216.33,216.22,216.33,600.0
2019-01-30 14:00:00,216.47,216.62,216.3,216.32,800.0,216.47,216.62,216.3,216.32,800.0
2019-01-30 14:05:00,216.3,216.3,216.17,216.17,300.0,216.3,216.3,216.17,216.17,300.0
2019-01-30 14:10:00,216.92,217.05,216.92,217.05,400.0,216.92,217.05,216.92,217.05,400.0
2019-01-30 14:15:00,217.05,217.05,216.64,217.05,503.0,217.05,217.05,216.64,217.05,503.0
2019-01-30 14:20:00,216.94,217.23,216.83,216.84,1665.0,216.94,217.23,216.83,216.84,1665.0
2019-01-30 14:25:00,216.84,216.84,216.84,216.84,0.0,216.84,216.84,216.84,216.84,0.0
2019-01-30 14:30:00,216.84,216.84,216.84,216.84,0.0,216.84,216.84,216.84,216.84,0.0
2019-01-30 14:35:00,216.97,216.97,216.82,216.83,200.0,216.97,216.97,216.82,216.83,200.0
2019-01-30 14:40:00,216.9,216.9,216.86,216.86,200.0,216.9,216.9,216.86,216.86,200.0
2019-01-30 14:45:00,217.36,217.67,217.18,217.67,1400.0,217.36,217.67,217.18,217.67,1400.0
2019-01-30 14:50:00,217.4,217.61,217.13,217.19,2300.0,217.4,217.61,217.13,217.19,2300.0
2019-01-30 14:55:00,217.19,217.98,217.18,217.98,3898.0,217.19,217.98,217.18,217.98,3898.0
2019-01-30 15:00:00,217.79,217.98,217.79,217.98,200.0,217.79,217.98,217.79,217.98,200.0
2019-01-30 15:05:00,217.78,217.91,217.71,217.74,2832.0,217.78,217.91,217.71,217.74,2832.0
2019-01-30 15:10:00,217.64,217.65,217.27,217.65,2400.0,217.64,217.65,217.27,217.65,2400.0
2019-01-30 15:15:00,217.55,217.73,217.54,217.63,1875.0,217.55,217.73,217.54,217.63,1875.0
2019-01-30 15:20:00,217.74,217.98,217.63,217.69,1101.0,217.74,217.98,217.63,217.69,1101.0
2019-01-30 15:25:00,217.84,217.91,217.59,217.59,2235.0,217.84,217.91,217.59,217.59,2235.0
2019-01-30 15:30:00,217.44,217.57,217.42,217.54,600.0,217.44,217.57,217.42,217.54,600.0
2019-01-30 15:35:00,217.43,217.53,217.12,217.12,6445.0,217.43,217.53,217.12,217.12,6445.0
2019-01-30 15:40:00,217.06,217.12,216.98,217.1,5007.0,217.06,217.12,216.98,217.1,5007.0
2019-01-30 15:45:00,217.04,217.73,217.04,217.6,5350.0,217.04,217.73,217.04,217.6,5350.0
2019-01-30 15:50:00,217.61,217.72,217.13,217.13,3800.0,217.61,217.72,217.13,217.13,3800.0
2019-01-30 15:55:00,217.3,217.77,217.12,217.71,4828.0,217.3,217.77,217.12,217.71,4828.0
2019-01-31 09:30:00,218.87,222.03,216.98,219.64,7837.0,218.87,222.03,216.98,219.64,7837.0
2019-01-31 09:35:00,222.84,225.01,221.71,223.51,5716.0,222.84,225.01,221.71,223.51,5716.0
2019-01-31 09:40:00,225.88,226.23,224.85,225.88,612.0,225.88,226.23,224.85,225.88,612.0
2019-01-31 09:45:00,225.45,225.86,225.14,225.47,2102.0,225.45,225.86,225.14,225.47,2102.0
2019-01-31 09:50:00,225.33,227.11,225.33,225.93,6568.0,225.33,227.11,225.33,225.93,6568.0
2019-01-31 09:55:00,225.72,225.72,224.95,224.96,1019.0,225.72,225.72,224.95,224.96,1019.0
2019-01-31 10:00:00,225.46,225.46,225.2,225.2,200.0,225.46,225.46,225.2,225.2,200.0
2019-01-31 10:05:00,225.13,225.99,224.92,225.46,5121.0,225.13,225.99,224.92,225.46,5121.0
2019-01-31 10:10:00,225.46,225.85,224.8,225.35,2535.0,225.46,225.85,224.8,225.35,2535.0
2019-01-31 10:15:00,224.94,224.94,224.94,224.94,100.0,224.94,224.94,224.94,224.94,100.0
2019-01-31 10:20:00,225.72,225.85,225.32,225.71,1100.0,225.72,225.85,225.32,225.71,1100.0
2019-01-31 10:25:00,225.33,225.84,224.98,225.78,1000.0,225.33,225.84,224.98,225.78,1000.0
2019-01-31 10:30:00,225.75,226.48,225.64,226.48,2000.0,225.75,226.48,225.64,226.48,2000.0
2019-01-31 10:35:00,225.87,226.29,225.76,226.27,2322.0,225.87,226.29,225.76,226.27,2322.0
2019-01-31 10:40:00,225.2,225.85,225.17,225.85,607.0,225.2,225.85,225.17,225.85,607.0
2019-01-31 10:45:00,225.71,225.71,225.71,225.71,400.0,225.71,225.71,225.71,225.71,400.0
2019-01-31 10:50:00,226.24,226.24,224.8,224.9,3451.0,226.24,226.24,224.8,224.9,3451.0
2019-01-31 10:55:00,224.99,225.66,224.98,225.66,3659.0,224.99,225.66,224.98,225.66,3659.0
2019-01-31 11:00:00,225.59,226.27,225.3,225.3,6671.0,225.59,226.27,225.3,225.3,6671.0
2019-01-31 11:05:00,225.54,225.76,225.52,225.76,1600.0,225.54,225.76,225.52,225.76,1600.0
2019-01-31 11:10:00,225.91,226.06,225.91,226.06,500.0,225.91,226.06,225.91,226.06,500.0
2019-01-31 11:15:00,226.06,226.06,226.06,226.06,0.0,226.06,226.06,226.06,226.06,0.0
2019-01-31 11:20:00,226.22,226.46,226.04,226.04,440.0,226.22,226.46,226.04,226.04,440.0
2019-01-31 11:25:00,226.28,226.51,224.91,224.91,4145.0,226.28,226.51,224.91,224.91,4145.0
2019-01-31 11:30:00,225.74,225.74,224.82,224.82,800.0,225.74,225.74,224.82,224.82,800.0
2019-01-31 11:35:00,224.97,224.97,224.67,224.78,1000.0,224.97,224.97,224.67,224.78,1000.0
2019-01-31 11:40:00,224.74,225.1,224.73,225.1,1000.0,224.74,225.1,224.73,225.1,1000.0
2019-01-31 11:45:00,224.92,225.24,224.92,225.18,1200.0,224.92,225.24,224.92,225.18,1200.0
2019-01-31 11:50:00,225.17,225.63,225.17,225.45,2600.0,225.17,225.63,225.17,225.45,2600.0
2019-01-31 11:55:00,225.45,225.9,225.27,225.86,15391.0,225.45,225.9,225.27,225.86,15391.0
2019-01-31 12:00:00,225.75,225.85,225.29,225.52,2600.0,225.75,225.85,225.29,225.52,2600.0
2019-01-31 12:05:00,225.51,225.67,225.51,225.61,2000.0,225.51,225.67,225.51,225.61,2000.0
2019-01-31 12:10:00,225.51,225.71,225.45,225.55,5050.0,225.51,225.71,225.45,225.55,5050.0
2019-01-31 12:15:00,225.85,225.94,225.67,225.75,600.0,225.85,225.94,225.67,225.75,600.0
2019-01-31 12:20:00,225.83,226.18,225.82,226.18,6750.0,225.83,226.18,225.82,226.18,6750.0
2019-01-31 12:25:00,226.3,226.3,226.22,226.22,700.0,226.3,226.3,226.22,226.22,700.0
2019-01-31 12:30:00,226.23,226.37,226.23,226.37,200.0,226.23,226.37,226.23,226.37,200.0
2019-01-31 12:35:00,226.29,226.29,225.89,226.06,4600.0,226.29,226.29,225.89,226.06,4600.0
2019-01-31 12:40:00,226.15,226.15,226.15,226.15,700.0,226.15,226.15,226.15,226.15,700.0
2019-01-31 12:45:00,225.86,225.86,225.86,225.86,100.0,225.86,225.86,225.86,225.86,100.0
2019-01-31 12:50:00,225.95,225.95,225.75,225.76,1100.0,225.95,225.95,225.75,225.76,1100.0
2019-01-31 12:55:00,225.75,225.76,225.65,225.65,8589.0,225.75,225.76,225.65,225.65,8589.0
2019-01-31 13:00:00,225.73,225.81,225.65,225.67,3108.0,225.73,225.81,225.65,225.67,3108.0
2019-01-31 13:05:00,225.88,225.88,225.7,225.7,350.0,225.88,225.88,225.7,225.7,350.0
2019-01-31 13:10:00,225.58,225.7,225.53,225.62,2551.0,225.58,225.7,225.53,225.62,2551.0
2019-01-31 13:15:00,225.51,225.63,225.49,225.51,2889.0,225.51,225.63,225.49,225.51,2889.0
2019-01-31 13:20:00,225.51,225.51,225.46,225.46,1650.0,225.51,225.51,225.46,225.46,1650.0
2019-01-31 13:25:00,225.46,225.47,225.26,225.26,7254.0,225.46,225.47,225.26,225.26,7254.0
2019-01-31 13:30:00,225.35,225.35,224.57,224.8,5021.0,225.35,225.35,224.57,224.8,5021.0
2019-01-31 13:35:00,224.8,224.97,224.66,224.66,2600.0,224.8,224.97,224.66,224.66,2600.0
2019-01-31 13:40:00,224.6,224.6,224.45,224.46,2400.0,224.6,224.6,224.45,224.46,2400.0
2019-01-31 13:45:00,224.5,224.67,224.33,224.33,1100.0,224.5,224.67,224.33,224.33,1100.0
2019-01-31 13:50:00,224.32,224.32,224.31,224.32,100.0,224.32,224.32,224.31,224.32,100.0
2019-01-31 13:55:00,223.76,224.01,223.66,223.96,3044.0,223.76,224.01,223.66,223.96,3044.0
2019-01-31 14:00:00,224.14,224.22,223.91,224.14,1364.0,224.14,224.22,223.91,224.14,1364.0
2019-01-31 14:05:00,224.22,224.51,224.22,224.38,1000.0,224.22,224.51,224.22,224.38,1000.0
2019-01-31 14:10:00,224.57,224.8,224.57,224.8,500.0,224.57,224.8,224.57,224.8,500.0
2019-01-31 14:15:00,224.71,224.71,224.41,224.41,3331.0,224.71,224.71,224.41,224.41,3331.0
2019-01-31 14:20:00,224.13,224.13,223.88,223.88,200.0,224.13,224.13,223.88,223.88,200.0
2019-01-31 14:25:00,224.08,224.2,223.7,224.0,2800.0,224.08,224.2,223.7,224.0,2800.0
2019-01-31 14:30:00,224.11,225.0,223.89,224.87,4415.0,224.11,225.0,223.89,224.87,4415.0
2019-01-31 14:35:00,224.97,225.03,224.92,225.0,2400.0,224.97,225.03,224.92,225.0,2400.0
2019-01-31 14:40:00,225.29,225.4,225.15,225.15,850.0,225.29,225.4,225.15,225.15,850.0
2019-01-31 14:45:00,225.0,225.11,224.79,225.0,4405.0,225.0,225.11,224.79,225.0,4405.0
2019-01-31 14:50:00,225.0,225.32,225.0,225.32,900.0,225.0,225.32,225.0,225.32,900.0
2019-01-31 14:55:00,225.44,225.54,225.42,225.54,500.0,225.44,225.54,225.42,225.54,500.0
2019-01-31 15:00:00,225.51,225.51,225.0,225.0,800.0,225.51,225.51,225.0,225.0,800.0
2019-01-31 15:05:00,225.01,225.3,224.97,225.27,2920.0,225.01,225.3,224.97,225.27,2920.0
2019-01-31 15:10:00,225.35,225.37,225.0,225.0,6737.0,225.35,225.37,225.0,225.0,6737.0
2019-01-31 15:15:00,225.0,225.26,224.94,225.17,3475.0,225.0,225.26,224.94,225.17,3475.0
2019-01-31 15:20:00,225.17,225.35,225.16,225.34,1861.0,225.17,225.35,225.16,225.34,1861.0
2019-01-31 15:25:00,225.37,225.37,225.27,225.27,300.0,225.37,225.37,225.27,225.27,300.0
2019-01-31 15:30:00,225.28,225.55,225.27,225.31,2120.0,225.28,225.55,225.27,225.31,2120.0
2019-01-31 15:35:00,225.26,225.26,225.02,225.1,4605.0,225.26,225.26,225.02,225.1,4605.0
2019-01-31 15:40:00,225.1,225.23,225.07,225.08,6332.0,225.1,225.23,225.07,225.08,6332.0
2019-01-31 15:45:00,225.01,225.2,225.0,225.2,10788.0,225.01,225.2,225.0,225.2,10788.0
2019-01-31 15:50:00,225.16,225.24,225.14,225.14,7631.0,225.16,225.24,225.14,225.14,7631.0
2019-01-31 15:55:00,225.2,225.33,225.0,225.13,17080.0,225.2,225.33,225.0,225.13,17080.0
2019-02-01 09:30:00,225.94,227.01,224.59,224.59,2337.0,225.94,227.01,224.59,224.59,2337.0
2019-02-01 09:35:00,225.23,225.23,225.23,225.23,100.0,225.23,225.23,225.23,225.23,100.0
2019-02-01 09:40:00,225.37,225.5,225.37,225.5,513.0,225.37,225.5,225.37,225.5,513.0
2019-02-01 09:45:00,225.68,225.68,225.68,225.68,100.0,225.68,225.68,225.68,225.68,100.0
2019-02-01 09:50:00,225.1,226.54,224.45,226.54,4727.0,225.1,226.54,224.45,226.54,4727.0
2019-02-01 09:55:00,226.53,226.53,225.41,225.51,1200.0,226.53,226.53,225.41,225.51,1200.0
2019-02-01 10:00:00,225.3,226.41,225.3,226.39,6488.0,225.3,226.41,225.3,226.39,6488.0
2019-02-01 10:05:00,226.47,227.01,226.47,227.01,800.0,226.47,227.01,226.47,227.01,800.0
2019-02-01 10:10:00,227.34,227.75,227.25,227.25,700.0,227.34,227.75,227.25,227.25,700.0
2019-02-01 10:15:00,227.5,227.93,227.5,227.93,1306.0,227.5,227.93,227.5,227.93,1306.0
2019-02-01 10:20:00,228.06,228.27,227.85,227.94,1100.0,228.06,228.27,227.85,227.94,1100.0
2019-02-01 10:25:00,227.85,228.19,227.77,228.0,5439.0,227.85,228.19,227.77,228.0,5439.0
2019-02-01 10:30:00,227.99,228.0,227.58,227.59,800.0,227.99,228.0,227.58,227.59,800.0
2019-02-01 10:35:00,227.13,227.17,227.0,227.15,1300.0,227.13,227.17,227.0,227.15,1300.0
2019-02-01 10:40:00,227.3,227.3,226.79,226.79,800.0,227.3,227.3,226.79,226.79,800.0
2019-02-01 10:45:00,226.62,226.84,226.62,226.84,900.0,226.62,226.84,226.62,226.84,900.0
2019-02-01 10:50:00,226.78,226.78,226.1,226.44,7400.0,226.78,226.78,226.1,226.44,7400.0
2019-02-01 10:55:00,226.59,226.65,225.85,225.85,6744.0,226.59,226.65,225.85,225.85,6744.0
2019-02-01 11:00:00,226.15,226.42,225.85,225.85,3700.0,226.15,226.42,225.85,225.85,3700.0
2019-02-01 11:05:00,225.95,226.47,225.94,226.47,3000.0,225.95,226.47,225.94,226.47,3000.0
2019-02-01 11:10:00,226.38,226.45,226.24,226.45,935.0,226.38,226.45,226.24,226.45,935.0
2019-02-01 11:15:00,226.63,226.63,226.21,226.21,721.0,226.63,226.63,226.21,226.21,721.0
2019-02-01 11:20:00,226.16,226.67,226.06,226.67,5700.0,226.16,226.67,226.06,226.67,5700.0
2019-02-01 11:25:00,226.67,226.67,226.67,226.67,0.0,226.67,226.67,226.67,226.67,0.0
2019-02-01 11:30:00,226.7,226.86,226.64,226.86,900.0,226.7,226.86,226.64,226.86,900.0
2019-02-01 11:35:00,227.25,227.33,227.02,227.08,600.0,227.25,227.33,227.02,227.08,600.0
2019-02-01 11:40:00,227.32,227.41,227.2,227.41,1100.0,227.32,227.41,227.2,227.41,1100.0
2019-02-01 11:45:00,227.22,227.22,226.68,226.98,2100.0,227.22,227.22,226.68,226.98,2100.0
2019-02-01 11:50:00,226.98,227.33,226.98,227.33,500.0,226.98,227.33,226.98,227.33,500.0
2019-02-01 11:55:00,227.29,227.52,227.29,227.36,1400.0,227.29,227.52,227.29,227.36,1400.0
2019-02-01 12:00:00,227.35,227.35,226.67,226.81,2245.0,227.35,227.35,226.67,226.81,2245.0
2019-02-01 12:05:00,227.04,227.04,226.83,226.83,300.0,227.04,227.04,226.83,226.83,300.0
2019-02-01 12:10:00,226.79,226.79,226.76,226.76,400.0,226.79,226.79,226.76,226.76,400.0
2019-02-01 12:15:00,226.78,226.82,226.78,226.81,300.0,226.78,226.82,226.78,226.81,300.0
2019-02-01 12:20:00,226.67,226.67,226.39,226.4,2679.0,226.67,226.67,226.39,226.4,2679.0
2019-02-01 12:25:00,226.4,226.62,226.32,226.62,6720.0,226.4,226.62,226.32,226.62,6720.0
2019-02-01 12:30:00,226.59,226.59,226.44,226.5,900.0,226.59,226.59,226.44,226.5,900.0
2019-02-01 12:35:00,226.62,226.71,225.99,226.0,6700.0,226.62,226.71,225.99,226.0,6700.0
2019-02-01 12:40:00,226.08,226.36,226.08,226.16,2200.0,226.08,226.36,226.08,226.16,2200.0
2019-02-01 12:45:00,226.2,226.26,226.12,226.26,1900.0,226.2,226.26,226.12,226.26,1900.0
2019-02-01 12:50:00,226.14,226.38,226.11,226.38,1400.0,226.14,226.38,226.11,226.38,1400.0
2019-02-01 12:55:00,226.41,226.72,226.41,226.46,900.0,226.41,226.72,226.41,226.46,900.0
2019-02-01 13:00:00,226.7,226.84,226.7,226.84,300.0,226.7,226.84,226.7,226.84,300.0
2019-02-01 13:05:00,226.83,227.42,226.83,227.42,700.0,226.83,227.42,226.83,227.42,700.0
2019-02-01 13:10:00,227.09,227.09,226.93,227.05,600.0,227.09,227.09,226.93,227.05,600.0
2019-02-01 13:15:00,227.17,227.17,226.86,226.86,1000.0,227.17,227.17,226.86,226.86,1000.0
2019-02-01 13:20:00,226.9,227.07,226.74,226.88,1950.0,226.9,227.07,226.74,226.88,1950.0
2019-02-01 13:25:00,227.19,227.19,227.19,227.19,100.0,227.19,227.19,227.19,227.19,100.0
2019-02-01 13:30:00,227.27,227.27,226.93,226.93,1800.0,227.27,227.27,226.93,226.93,1800.0
2019-02-01 13:35:00,227.02,227.12,226.86,226.86,1201.0,227.02,227.12,226.86,226.86,1201.0
2019-02-01 13:40:00,226.8,226.8,226.66,226.66,1361.0,226.8,226.8,226.66,226.66,1361.0
2019-02-01 13:45:00,226.65,226.65,226.48,226.61,832.0,226.65,226.65,226.48,226.61,832.0
2019-02-01 13:50:00,226.52,226.53,226.44,226.53,1200.0,226.52,226.53,226.44,226.53,1200.0
2019-02-01 13:55:00,226.55,226.62,226.55,226.62,300.0,226.55,226.62,226.55,226.62,300.0
2019-02-01 14:00:00,226.56,226.57,226.22,226.25,2058.0,226.56,226.57,226.22,226.25,2058.0
2019-02-01 14:05:00,226.35,226.69,226.35,226.62,1600.0,226.35,226.69,226.35,226.62,1600.0
2019-02-01 14:10:00,226.63,226.81,226.58,226.66,1819.0,226.63,226.81,226.58,226.66,1819.0
2019-02-01 14:15:00,226.73,226.87,226.6,226.6,853.0,226.73,226.87,226.6,226.6,853.0
2019-02-01 14:20:00,226.66,226.84,226.66,226.84,1300.0,226.66,226.84,226.66,226.84,1300.0
2019-02-01 14:25:00,226.65,226.65,226.65,226.65,100.0,226.65,226.65,226.65,226.65,100.0
2019-02-01 14:30:00,227.11,227.58,227.11,227.58,800.0,227.11,227.58,227.11,227.58,800.0
2019-02-01 14:35:00,227.43,227.43,227.1,227.1,1595.0,227.43,227.43,227.1,227.1,1595.0
2019-02-01 14:40:00,227.06,227.14,227.06,227.1,1189.0,227.06,227.14,227.06,227.1,1189.0
2019-02-01 14:45:00,227.06,227.07,226.94,226.94,713.0,227.06,227.07,226.94,226.94,713.0
2019-02-01 14:50:00,226.67,226.67,226.58,226.58,638.0,226.67,226.67,226.58,226.58,638.0
2019-02-01 14:55:00,226.74,226.79,226.61,226.75,400.0,226.74,226.79,226.61,226.75,400.0
2019-02-01 15:00:00,226.78,226.78,226.47,226.54,1400.0,226.78,226.78,226.47,226.54,1400.0
2019-02-01 15:05:00,226.46,226.59,226.46,226.57,2150.0,226.46,226.59,226.46,226.57,2150.0
2019-02-01 15:10:00,226.59,226.83,226.59,226.83,1891.0,226.59,226.83,226.59,226.83,1891.0
2019-02-01 15:15:00,226.86,227.08,226.86,226.92,1100.0,226.86,227.08,226.86,226.92,1100.0
2019-02-01 15:20:00,226.91,227.06,226.91,227.06,700.0,226.91,227.06,226.91,227.06,700.0
2019-02-01 15:25:00,227.07,227.09,226.88,227.07,3781.0,227.07,227.09,226.88,227.07,3781.0
2019-02-01 15:30:00,227.31,227.68,227.31,227.57,1356.0,227.31,227.68,227.31,227.57,1356.0
2019-02-01 15:35:00,227.54,227.79,227.49,227.79,2000.0,227.54,227.79,227.49,227.79,2000.0
2019-02-01 15:40:00,228.02,228.09,227.95,228.08,3336.0,228.02,228.09,227.95,228.08,3336.0
2019-02-01 15:45:00,228.03,228.04,227.48,227.5,6728.0,228.03,228.04,227.48,227.5,6728.0
2019-02-01 15:50:00,227.49,227.65,227.41,227.57,4945.0,227.49,227.65,227.41,227.57,4945.0
2019-02-01 15:55:00,227.57,228.52,227.57,228.41,18415.0,227.57,228.52,227.57,228.41,18415.0
2019-02-04 09:30:00,228.38,229.08,228.38,229.08,3634.0,228.38,229.08,228.38,229.08,3634.0
2019-02-04 09:35:00,229.8,229.8,229.07,229.14,900.0,229.8,229.8,229.07,229.14,900.0
2019-02-04 09:40:00,229.14,229.14,229.14,229.14,0.0,229.14,229.14,229.14,229.14,0.0
2019-02-04 09:45:00,229.36,229.73,229.36,229.73,400.0,229.36,229.73,229.36,229.73,400.0
2019-02-04 09:50:00,229.99,230.38,229.82,230.38,2601.0,229.99,230.38,229.82,230.38,2601.0
2019-02-04 09:55:00,230.42,230.97,230.23,230.58,1278.0,230.42,230.97,230.23,230.58,1278.0
2019-02-04 10:00:00,230.83,230.84,229.83,229.83,400.0,230.83,230.84,229.83,229.83,400.0
2019-02-04 10:05:00,230.2,230.49,230.2,230.49,500.0,230.2,230.49,230.2,230.49,500.0
2019-02-04 10:10:00,230.18,230.18,229.53,229.53,1300.0,230.18,230.18,229.53,229.53,1300.0
2019-02-04 10:15:00,229.53,230.03,229.23,229.23,2769.0,229.53,230.03,229.23,229.23,2769.0
2019-02-04 10:20:00,229.5,229.76,229.14,229.52,4467.0,229.5,229.76,229.14,229.52,4467.0
2019-02-04 10:25:00,229.67,229.67,228.93,229.05,5869.0,229.67,229.67,228.93,229.05,5869.0
2019-02-04 10:30:00,229.25,229.53,229.11,229.53,1626.0,229.25,229.53,229.11,229.53,1626.0
2019-02-04 10:35:00,229.76,229.76,229.75,229.76,300.0,229.76,229.76,229.75,229.76,300.0
2019-02-04 10:40:00,229.76,229.76,229.38,229.39,1470.0,229.76,229.76,229.38,229.39,1470.0
2019-02-04 10:45:00,229.3,229.78,229.25,229.53,2300.0,229.3,229.78,229.25,229.53,2300.0
2019-02-04 10:50:00,229.39,229.74,229.36,229.47,3195.0,229.39,229.74,229.36,229.47,3195.0
2019-02-04 10:55:00,229.3,229.68,229.07,229.68,2100.0,229.3,229.68,229.07,229.68,2100.0
2019-02-04 11:00:00,229.62,229.77,229.39,229.7,3859.0,229.62,229.77,229.39,229.7,3859.0
2019-02-04 11:05:00,229.71,229.75,229.71,229.75,738.0,229.71,229.75,229.71,229.75,738.0
2019-02-04 11:10:00,229.6,229.6,229.6,229.6,100.0,229.6,229.6,229.6,229.6,100.0
2019-02-04 11:15:00,229.74,229.74,229.39,229.48,1719.0,229.74,229.74,229.39,229.48,1719.0
2019-02-04 11:20:00,229.45,229.65,229.38,229.65,1800.0,229.45,229.65,229.38,229.65,1800.0
2019-02-04 11:25:00,229.47,229.47,229.45,229.45,700.0,229.47,229.47,229.45,229.45,700.0
2019-02-04 11:30:00,229.65,229.67,229.65,229.67,200.0,229.65,229.67,229.65,229.67,200.0
2019-02-04 11:35:00,229.61,229.65,229.45,229.45,900.0,229.61,229.65,229.45,229.45,900.0
2019-02-04 11:40:00,229.54,229.54,229.15,229.36,727.0,229.54,229.54,229.15,229.36,727.0
2019-02-04 11:45:00,229.37,229.37,229.11,229.11,612.0,229.37,229.37,229.11,229.11,612.0
2019-02-04 11:50:00,229.27,230.28,229.27,230.28,4430.0,229.27,230.28,229.27,230.28,4430.0
2019-02-04 11:55:00,229.86,230.5,229.74,230.24,2506.0,229.86,230.5,229.74,230.24,2506.0
2019-02-04 12:00:00,230.27,230.27,230.0,230.0,580.0,230.27,230.27,230.0,230.0,580.0
2019-02-04 12:05:00,230.0,230.0,230.0,230.0,0.0,230.0,230.0,230.0,230.0,0.0
2019-02-04 12:10:00,229.74,229.83,229.74,229.83,400.0,229.74,229.83,229.74,229.83,400.0
2019-02-04 12:15:00,229.83,229.83,229.83,229.83,0.0,229.83,229.83,229.83,229.83,0.0
2019-02-04 12:20:00,230.0,230.0,230.0,230.0,306.0,230.0,230.0,230.0,230.0,306.0
2019-02-04 12:25:00,230.09,230.17,229.97,230.06,447.0,230.09,230.17,229.97,230.06,447.0
2019-02-04 12:30:00,230.01,230.21,229.92,230.21,901.0,230.01,230.21,229.92,230.21,901.0
2019-02-04 12:35:00,230.05,230.33,230.03,230.33,1425.0,230.05,230.33,230.03,230.33,1425.0
2019-02-04 12:40:00,230.31,230.4,230.1,230.1,1200.0,230.31,230.4,230.1,230.1,1200.0
2019-02-04 12:45:00,230.1,230.1,230.1,230.1,0.0,230.1,230.1,230.1,230.1,0.0
2019-02-04 12:50:00,230.1,230.1,230.1,230.1,0.0,230.1,230.1,230.1,230.1,0.0
2019-02-04 12:55:00,229.98,229.98,229.98,229.98,100.0,229.98,229.98,229.98,229.98,100.0
2019-02-04 13:00:00,229.89,229.89,229.89,229.89,100.0,229.89,229.89,229.89,229.89,100.0
2019-02-04 13:05:00,229.99,230.07,229.99,230.05,900.0,229.99,230.07,229.99,230.05,900.0
2019-02-04 13:10:00,230.0,230.13,230.0,230.13,400.0,230.0,230.13,230.0,230.13,400.0
2019-02-04 13:15:00,230.01,230.21,230.01,230.21,300.0,230.01,230.21,230.01,230.21,300.0
2019-02-04 13:20:00,230.21,230.21,230.21,230.21,0.0,230.21,230.21,230.21,230.21,0.0
2019-02-04 13:25:00,229.95,229.95,229.86,229.86,700.0,229.95,229.95,229.86,229.86,700.0
2019-02-04 13:30:00,229.61,229.61,229.61,229.61,200.0,229.61,229.61,229.61,229.61,200.0
2019-02-04 13:35:00,229.6,229.6,229.29,229.5,3700.0,229.6,229.6,229.29,229.5,3700.0
2019-02-04 13:40:00,229.44,229.5,229.22,229.23,1100.0,229.44,229.5,229.22,229.23,1100.0
2019-02-04 13:45:00,229.5,229.5,229.36,229.36,3600.0,229.5,229.5,229.36,229.36,3600.0
2019-02-04 13:50:00,229.25,229.26,229.23,229.26,300.0,229.25,229.26,229.23,229.26,300.0
2019-02-04 13:55:00,229.25,229.3,229.23,229.26,1900.0,229.25,229.3,229.23,229.26,1900.0
2019-02-04 14:00:00,229.31,229.46,229.28,229.45,1715.0,229.31,229.46,229.28,229.45,1715.0
2019-02-04 14:05:00,229.53,229.53,229.52,229.53,314.0,229.53,229.53,229.52,229.53,314.0
2019-02-04 14:10:00,229.8,229.8,229.78,229.78,300.0,229.8,229.8,229.78,229.78,300.0
2019-02-04 14:15:00,229.75,229.82,229.75,229.81,404.0,229.75,229.82,229.75,229.81,404.0
2019-02-04 14:20:00,229.79,229.79,229.78,229.79,188.0,229.79,229.79,229.78,229.79,188.0
2019-02-04 14:25:00,229.61,229.62,229.61,229.62,200.0,229.61,229.62,229.61,229.62,200.0
2019-02-04 14:30:00,229.49,229.49,229.39,229.39,200.0,229.49,229.49,229.39,229.39,200.0
2019-02-04 14:35:00,229.52,229.53,229.52,229.53,700.0,229.52,229.53,229.52,229.53,700.0
2019-02-04 14:40:00,229.59,229.62,229.59,229.62,200.0,229.59,229.62,229.59,229.62,200.0
2019-02-04 14:45:00,229.58,229.86,229.58,229.82,2200.0,229.58,229.86,229.58,229.82,2200.0
2019-02-04 14:50:00,230.14,230.14,229.99,229.99,400.0,230.14,230.14,229.99,229.99,400.0
2019-02-04 14:55:00,229.89,229.89,229.89,229.89,100.0,229.89,229.89,229.89,229.89,100.0
2019-02-04 15:00:00,229.89,229.94,229.76,229.83,2900.0,229.89,229.94,229.76,229.83,2900.0
2019-02-04 15:05:00,229.84,229.91,229.76,229.81,4799.0,229.84,229.91,229.76,229.81,4799.0
2019-02-04 15:10:00,229.81,229.9,229.75,229.87,3775.0,229.81,229.9,229.75,229.87,3775.0
2019-02-04 15:15:00,229.87,230.02,229.82,229.89,2352.0,229.87,230.02,229.82,229.89,2352.0
2019-02-04 15:20:00,229.89,230.13,229.87,229.94,5175.0,229.89,230.13,229.87,229.94,5175.0
2019-02-04 15:25:00,229.99,229.99,229.84,229.84,1876.0,229.99,229.99,229.84,229.84,1876.0
2019-02-04 15:30:00,229.84,229.85,229.54,229.56,5810.0,229.84,229.85,229.54,229.56,5810.0
2019-02-04 15:35:00,229.57,229.95,229.56,229.79,6100.0,229.57,229.95,229.56,229.79,6100.0
2019-02-04 15:40:00,229.82,229.82,229.51,229.61,5659.0,229.82,229.82,229.51,229.61,5659.0
2019-02-04 15:45:00,229.61,229.79,229.61,229.79,6622.0,229.61,229.79,229.61,229.79,6622.0
2019-02-04 15:50:00,229.75,230.27,229.75,230.1,10143.0,229.75,230.27,229.75,230.1,10143.0
2019-02-04 15:55:00,230.12,230.27,229.97,230.07,14908.0,230.12,230.27,229.97,230.07,14908.0
2019-02-05 09:30:00,230.6,230.98,230.29,230.98,1508.0,230.6,230.98,230.29,230.98,1508.0
2019-02-05 09:35:00,230.81,230.89,229.98,229.98,508.0,230.81,230.89,229.98,229.98,508.0
2019-02-05 09:40:00,230.58,230.58,230.58,230.58,100.0,230.58,230.58,230.58,230.58,100.0
2019-02-05 09:45:00,230.28,230.42,230.28,230.34,728.0,230.28,230.42,230.28,230.34,728.0
2019-02-05 09:50:00,230.63,230.88,230.27,230.73,3496.0,230.63,230.88,230.27,230.73,3496.0
2019-02-05 09:55:00,230.51,230.51,229.99,230.27,1500.0,230.51,230.51,229.99,230.27,1500.0
2019-02-05 10:00:00,230.39,230.39,230.01,230.17,2904.0,230.39,230.39,230.01,230.17,2904.0
2019-02-05 10:05:00,230.56,230.82,230.16,230.34,3995.0,230.56,230.82,230.16,230.34,3995.0
2019-02-05 10:10:00,230.05,230.96,229.67,230.7,8258.0,230.05,230.96,229.67,230.7,8258.0
2019-02-05 10:15:00,230.69,230.69,230.12,230.27,2900.0,230.69,230.69,230.12,230.27,2900.0
2019-02-05 10:20:00,230.31,230.83,230.3,230.8,6500.0,230.31,230.83,230.3,230.8,6500.0
2019-02-05 10:25:00,230.3,230.77,230.27,230.63,13100.0,230.3,230.77,230.27,230.63,13100.0
2019-02-05 10:30:00,230.86,231.0,230.54,230.93,3676.0,230.86,231.0,230.54,230.93,3676.0
2019-02-05 10:35:00,230.93,230.99,230.73,230.8,5800.0,230.93,230.99,230.73,230.8,5800.0
2019-02-05 10:40:00,230.77,231.08,230.77,231.08,2100.0,230.77,231.08,230.77,231.08,2100.0
2019-02-05 10:45:00,231.23,231.26,230.86,230.99,7868.0,231.23,231.26,230.86,230.99,7868.0
2019-02-05 10:50:00,230.93,231.24,230.88,231.14,11739.0,230.93,231.24,230.88,231.14,11739.0
2019-02-05 10:55:00,231.08,231.15,230.81,230.97,11428.0,231.08,231.15,230.81,230.97,11428.0
2019-02-05 11:00:00,230.96,231.13,230.81,230.95,11600.0,230.96,231.13,230.81,230.95,11600.0
2019-02-05 11:05:00,230.93,231.13,230.9,230.98,5425.0,230.93,231.13,230.9,230.98,5425.0
2019-02-05 11:10:00,231.02,231.06,231.02,231.06,200.0,231.02,231.06,231.02,231.06,200.0
2019-02-05 11:15:00,230.95,231.25,230.95,231.25,900.0,230.95,231.25,230.95,231.25,900.0
2019-02-05 11:20:00,231.12,231.28,231.12,231.28,200.0,231.12,231.28,231.12,231.28,200.0
2019-02-05 11:25:00,231.12,231.28,231.12,231.28,200.0,231.12,231.28,231.12,231.28,200.0
2019-02-05 11:30:00,231.12,231.12,231.12,231.12,200.0,231.12,231.12,231.12,231.12,200.0
2019-02-05 11:35:00,231.44,231.58,231.44,231.57,700.0,231.44,231.58,231.44,231.57,700.0
2019-02-05 11:40:00,231.62,231.62,231.62,231.62,300.0,231.62,231.62,231.62,231.62,300.0
2019-02-05 11:45:00,231.52,231.52,231.27,231.27,700.0,231.52,231.52,231.27,231.27,700.0
2019-02-05 11:50:00,230.91,230.91,230.91,230.91,100.0,230.91,230.91,230.91,230.91,100.0
2019-02-05 11:55:00,231.02,231.4,231.02,231.4,800.0,231.02,231.4,231.02,231.4,800.0
2019-02-05 12:00:00,231.45,231.45,230.8,231.26,9050.0,231.45,231.45,230.8,231.26,9050.0
2019-02-05 12:05:00,231.3,231.37,231.3,231.37,300.0,231.3,231.37,231.3,231.37,300.0
2019-02-05 12:10:00,231.01,231.42,231.01,231.31,3600.0,231.01,231.42,231.01,231.31,3600.0
2019-02-05 12:15:00,231.12,231.26,231.07,231.07,800.0,231.12,231.26,231.07,231.07,800.0
2019-02-05 12:20:00,231.08,231.08,230.81,230.81,200.0,231.08,231.08,230.81,230.81,200.0
2019-02-05 12:25:00,231.04,231.04,230.64,230.65,2100.0,231.04,231.04,230.64,230.65,2100.0
2019-02-05 12:30:00,230.85,231.0,230.85,230.99,320.0,230.85,231.0,230.85,230.99,320.0
2019-02-05 12:35:00,230.84,231.12,230.69,230.94,3880.0,230.84,231.12,230.69,230.94,3880.0
2019-02-05 12:40:00,231.11,231.58,231.11,231.45,2101.0,231.11,231.58,231.11,231.45,2101.0
2019-02-05 12:45:00,231.23,231.47,231.09,231.09,500.0,231.23,231.47,231.09,231.09,500.0
2019-02-05 12:50:00,230.87,230.87,230.74,230.87,700.0,230.87,230.87,230.74,230.87,700.0
2019-02-05 12:55:00,230.72,230.72,230.71,230.72,200.0,230.72,230.72,230.71,230.72,200.0
2019-02-05 13:00:00,230.67,230.98,230.67,230.87,500.0,230.67,230.98,230.67,230.87,500.0
2019-02-05 13:05:00,230.87,230.87,230.59,230.59,1600.0,230.87,230.87,230.59,230.59,1600.0
2019-02-05 13:10:00,230.59,230.59,230.59,230.59,0.0,230.59,230.59,230.59,230.59,0.0
2019-02-05 13:15:00,230.96,231.25,230.8,231.25,5347.0,230.96,231.25,230.8,231.25,5347.0
2019-02-05 13:20:00,231.23,231.34,231.18,231.34,3070.0,231.23,231.34,231.18,231.34,3070.0
2019-02-05 13:25:00,231.42,231.74,231.29,231.74,2800.0,231.42,231.74,231.29,231.74,2800.0
2019-02-05 13:30:00,231.75,231.75,231.67,231.75,500.0,231.75,231.75,231.67,231.75,500.0
2019-02-05 13:35:00,231.82,231.83,231.82,231.83,200.0,231.82,231.83,231.82,231.83,200.0
2019-02-05 13:40:00,231.89,231.9,231.85,231.85,400.0,231.89,231.9,231.85,231.85,400.0
2019-02-05 13:45:00,231.83,232.05,231.83,232.05,2788.0,231.83,232.05,231.83,232.05,2788.0
2019-02-05 13:50:00,232.12,232.19,231.96,231.96,1307.0,232.12,232.19,231.96,231.96,1307.0
2019-02-05 13:55:00,231.96,231.97,231.9,231.9,700.0,231.96,231.97,231.9,231.9,700.0
2019-02-05 14:00:00,232.05,232.37,232.05,232.37,600.0,232.05,232.37,232.05,232.37,600.0
2019-02-05 14:05:00,232.71,232.71,232.24,232.55,1239.0,232.71,232.71,232.24,232.55,1239.0
2019-02-05 14:10:00,232.99,232.99,232.49,232.49,700.0,232.99,232.99,232.49,232.49,700.0
2019-02-05 14:15:00,232.49,232.49,232.14,232.49,400.0,232.49,232.49,232.14,232.49,400.0
2019-02-05 14:20:00,232.07,232.47,232.07,232.29,600.0,232.07,232.47,232.07,232.29,600.0
2019-02-05 14:25:00,232.47,232.47,231.9,231.9,1100.0,232.47,232.47,231.9,231.9,1100.0
2019-02-05 14:30:00,231.91,232.17,231.9,232.17,700.0,231.91,232.17,231.9,232.17,700.0
2019-02-05 14:35:00,232.27,232.47,232.09,232.47,700.0,232.27,232.47,232.09,232.47,700.0
2019-02-05 14:40:00,232.15,232.2,232.06,232.18,700.0,232.15,232.2,232.06,232.18,700.0
2019-02-05 14:45:00,232.27,232.3,232.27,232.3,200.0,232.27,232.3,232.27,232.3,200.0
2019-02-05 14:50:00,232.3,232.3,232.13,232.15,892.0,232.3,232.3,232.13,232.15,892.0
2019-02-05 14:55:00,232.3,232.33,232.3,232.33,500.0,232.3,232.33,232.3,232.33,500.0
2019-02-05 15:00:00,232.41,232.41,232.41,232.41,100.0,232.41,232.41,232.41,232.41,100.0
2019-02-05 15:05:00,232.34,232.34,232.33,232.34,300.0,232.34,232.34,232.33,232.34,300.0
2019-02-05 15:10:00,232.28,232.34,231.8,232.0,1457.0,232.28,232.34,231.8,232.0,1457.0
2019-02-05 15:15:00,232.06,232.17,232.06,232.08,300.0,232.06,232.17,232.06,232.08,300.0
2019-02-05 15:20:00,232.19,232.35,232.19,232.35,700.0,232.19,232.35,232.19,232.35,700.0
2019-02-05 15:25:00,232.27,232.36,232.27,232.36,200.0,232.27,232.36,232.27,232.36,200.0
2019-02-05 15:30:00,232.33,232.35,232.21,232.35,300.0,232.33,232.35,232.21,232.35,300.0
2019-02-05 15:35:00,232.26,232.26,231.99,232.09,3200.0,232.26,232.26,231.99,232.09,3200.0
2019-02-05 15:40:00,232.05,232.13,232.05,232.05,600.0,232.05,232.13,232.05,232.05,600.0
2019-02-05 15:45:00,231.9,232.2,231.9,232.18,2802.0,231.9,232.2,231.9,232.18,2802.0
2019-02-05 15:50:00,232.18,232.18,231.68,231.69,1700.0,232.18,232.18,231.68,231.69,1700.0
2019-02-05 15:55:00,231.85,232.15,231.79,231.89,5637.0,231.85,232.15,231.79,231.89,5637.0
2019-02-06 09:30:00,231.43,231.43,231.43,231.43,1524.0,231.43,231.43,231.43,231.43,1524.0
2019-02-06 09:35:00,230.94,230.94,230.64,230.76,500.0,230.94,230.94,230.64,230.76,500.0
2019-02-06 09:40:00,230.76,230.76,230.76,230.76,0.0,230.76,230.76,230.76,230.76,0.0
2019-02-06 09:45:00,230.76,230.76,230.76,230.76,0.0,230.76,230.76,230.76,230.76,0.0
2019-02-06 09:50:00,231.45,231.94,231.2,231.77,11561.0,231.45,231.94,231.2,231.77,11561.0
2019-02-06 09:55:00,231.45,231.65,231.17,231.65,3141.0,231.45,231.65,231.17,231.65,3141.0
2019-02-06 10:00:00,231.52,231.54,231.12,231.53,8500.0,231.52,231.54,231.12,231.53,8500.0
2019-02-06 10:05:00,231.38,231.51,230.75,230.94,4400.0,231.38,231.51,230.75,230.94,4400.0
2019-02-06 10:10:00,230.45,230.7,230.19,230.24,1919.0,230.45,230.7,230.19,230.24,1919.0
2019-02-06 10:15:00,229.94,230.6,229.94,230.5,2916.0,229.94,230.6,229.94,230.5,2916.0
2019-02-06 10:20:00,230.54,230.54,230.03,230.03,1153.0,230.54,230.54,230.03,230.03,1153.0
2019-02-06 10:25:00,230.38,230.38,230.34,230.38,500.0,230.38,230.38,230.34,230.38,500.0
2019-02-06 10:30:00,230.79,230.79,230.39,230.39,900.0,230.79,230.79,230.39,230.39,900.0
2019-02-06 10:35:00,230.71,230.85,230.66,230.79,3223.0,230.71,230.85,230.66,230.79,3223.0
2019-02-06 10:40:00,230.66,230.66,230.63,230.64,300.0,230.66,230.66,230.63,230.64,300.0
2019-02-06 10:45:00,230.81,231.4,230.81,231.4,900.0,230.81,231.4,230.81,231.4,900.0
2019-02-06 10:50:00,231.52,231.52,231.52,231.52,100.0,231.52,231.52,231.52,231.52,100.0
2019-02-06 10:55:00,231.34,231.35,230.88,230.88,1300.0,231.34,231.35,230.88,230.88,1300.0
2019-02-06 11:00:00,230.88,230.88,230.88,230.88,0.0,230.88,230.88,230.88,230.88,0.0
2019-02-06 11:05:00,231.36,231.36,231.18,231.19,800.0,231.36,231.36,231.18,231.19,800.0
2019-02-06 11:10:00,231.19,231.19,230.8,230.87,1118.0,231.19,231.19,230.8,230.87,1118.0
2019-02-06 11:15:00,230.88,230.91,230.67,230.67,1200.0,230.88,230.91,230.67,230.67,1200.0
2019-02-06 11:20:00,230.64,231.03,230.51,230.55,700.0,230.64,231.03,230.51,230.55,700.0
2019-02-06 11:25:00,230.33,230.47,230.33,230.47,500.0,230.33,230.47,230.33,230.47,500.0
2019-02-06 11:30:00,230.58,230.58,230.55,230.55,200.0,230.58,230.58,230.55,230.55,200.0
2019-02-06 11:35:00,230.5,230.55,230.33,230.34,1100.0,230.5,230.55,230.33,230.34,1100.0
2019-02-06 11:40:00,230.16,230.56,230.1,230.47,600.0,230.16,230.56,230.1,230.47,600.0
2019-02-06 11:45:00,230.33,230.33,230.07,230.07,1300.0,230.33,230.33,230.07,230.07,1300.0
2019-02-06 11:50:00,230.22,230.22,229.9,229.9,300.0,230.22,230.22,229.9,229.9,300.0
2019-02-06 11:55:00,230.0,230.31,229.88,230.14,2323.0,230.0,230.31,229.88,230.14,2323.0
2019-02-06 12:00:00,230.17,230.17,229.93,230.0,800.0,230.17,230.17,229.93,230.0,800.0
2019-02-06 12:05:00,229.89,229.89,229.68,229.86,786.0,229.89,229.89,229.68,229.86,786.0
2019-02-06 12:10:00,229.75,229.96,229.69,229.96,300.0,229.75,229.96,229.69,229.96,300.0
2019-02-06 12:15:00,229.84,229.84,229.73,229.74,400.0,229.84,229.84,229.73,229.74,400.0
2019-02-06 12:20:00,230.04,230.04,230.04,230.04,100.0,230.04,230.04,230.04,230.04,100.0
2019-02-06 12:25:00,230.23,230.29,230.02,230.02,1116.0,230.23,230.29,230.02,230.02,1116.0
2019-02-06 12:30:00,230.01,230.3,230.0,230.3,1886.0,230.01,230.3,230.0,230.3,1886.0
2019-02-06 12:35:00,230.3,230.58,230.3,230.58,600.0,230.3,230.58,230.3,230.58,600.0
2019-02-06 12:40:00,230.56,230.92,230.54,230.92,902.0,230.56,230.92,230.54,230.92,902.0
2019-02-06 12:45:00,230.81,230.96,230.8,230.96,900.0,230.81,230.96,230.8,230.96,900.0
2019-02-06 12:50:00,231.14,231.42,231.14,231.39,600.0,231.14,231.42,231.14,231.39,600.0
2019-02-06 12:55:00,231.52,231.75,231.5,231.75,400.0,231.52,231.75,231.5,231.75,400.0
2019-02-06 13:00:00,231.85,231.85,231.25,231.25,1200.0,231.85,231.85,231.25,231.25,1200.0
2019-02-06 13:05:00,231.28,231.31,231.21,231.31,400.0,231.28,231.31,231.21,231.31,400.0
2019-02-06 13:10:00,231.37,231.76,231.37,231.76,719.0,231.37,231.76,231.37,231.76,719.0
2019-02-06 13:15:00,231.78,231.81,231.7,231.81,527.0,231.78,231.81,231.7,231.81,527.0
2019-02-06 13:20:00,231.95,232.48,231.95,232.48,833.0,231.95,232.48,231.95,232.48,833.0
2019-02-06 13:25:00,232.18,232.18,231.56,231.56,1201.0,232.18,232.18,231.56,231.56,1201.0
2019-02-06 13:30:00,231.93,232.28,231.93,232.28,623.0,231.93,232.28,231.93,232.28,623.0
2019-02-06 13:35:00,232.5,232.83,232.25,232.31,1500.0,232.5,232.83,232.25,232.31,1500.0
2019-02-06 13:40:00,232.37,232.42,232.09,232.42,659.0,232.37,232.42,232.09,232.42,659.0
2019-02-06 13:45:00,232.19,232.24,232.07,232.17,614.0,232.19,232.24,232.07,232.17,614.0
2019-02-06 13:50:00,232.24,232.42,232.0,232.0,1620.0,232.24,232.42,232.0,232.0,1620.0
2019-02-06 13:55:00,232.06,232.06,231.95,231.95,300.0,232.06,232.06,231.95,231.95,300.0
2019-02-06 14:00:00,231.94,231.95,231.75,231.89,1409.0,231.94,231.95,231.75,231.89,1409.0
2019-02-06 14:05:00,231.99,231.99,231.99,231.99,400.0,231.99,231.99,231.99,231.99,400.0
2019-02-06 14:10:00,231.99,231.99,231.79,231.79,1050.0,231.99,231.99,231.79,231.79,1050.0
2019-02-06 14:15:00,231.83,231.98,231.61,231.67,1171.0,231.83,231.98,231.61,231.67,1171.0
2019-02-06 14:20:00,231.82,231.86,231.73,231.83,600.0,231.82,231.86,231.73,231.83,600.0
2019-02-06 14:25:00,231.84,231.84,231.84,231.84,100.0,231.84,231.84,231.84,231.84,100.0
2019-02-06 14:30:00,231.82,231.87,231.8,231.8,882.0,231.82,231.87,231.8,231.8,882.0
2019-02-06 14:35:00,231.93,231.95,231.53,231.55,1434.0,231.93,231.95,231.53,231.55,1434.0
2019-02-06 14:40:00,231.52,231.52,231.35,231.35,1687.0,231.52,231.52,231.35,231.35,1687.0
2019-02-06 14:45:00,231.42,231.43,231.34,231.4,924.0,231.42,231.43,231.34,231.4,924.0
2019-02-06 14:50:00,231.61,231.61,231.42,231.6,500.0,231.61,231.61,231.42,231.6,500.0
2019-02-06 14:55:00,231.51,231.67,231.41,231.62,2235.0,231.51,231.67,231.41,231.62,2235.0
2019-02-06 15:00:00,231.72,231.78,231.65,231.78,1500.0,231.72,231.78,231.65,231.78,1500.0
2019-02-06 15:05:00,231.78,232.08,231.78,232.03,1904.0,231.78,232.08,231.78,232.03,1904.0
2019-02-06 15:10:00,232.03,232.39,231.88,232.19,10627.0,232.03,232.39,231.88,232.19,10627.0
2019-02-06 15:15:00,232.38,232.38,232.38,232.38,100.0,232.38,232.38,232.38,232.38,100.0
2019-02-06 15:20:00,232.39,232.39,232.09,232.09,1041.0,232.39,232.39,232.09,232.09,1041.0
2019-02-06 15:25:00,232.05,232.27,232.04,232.08,883.0,232.05,232.27,232.04,232.08,883.0
2019-02-06 15:30:00,232.09,232.12,232.07,232.09,1418.0,232.09,232.12,232.07,232.09,1418.0
2019-02-06 15:35:00,232.09,232.29,232.02,232.29,1958.0,232.09,232.29,232.02,232.29,1958.0
2019-02-06 15:40:00,232.37,232.42,232.28,232.28,997.0,232.37,232.42,232.28,232.28,997.0
2019-02-06 15:45:00,232.38,232.39,232.27,232.38,2569.0,232.38,232.39,232.27,232.38,2569.0
2019-02-06 15:50:00,232.38,232.39,232.32,232.39,2700.0,232.38,232.39,232.32,232.39,2700.0
2019-02-06 15:55:00,232.36,232.41,231.97,232.09,7318.0,232.36,232.41,231.97,232.09,7318.0
2019-02-07 09:30:00,230.0,230.0,229.65,229.74,1876.0,230.0,230.0,229.65,229.74,1876.0
2019-02-07 09:35:00,229.32,229.33,228.22,228.77,425.0,229.32,229.33,228.22,228.77,425.0
2019-02-07 09:40:00,229.08,229.67,229.08,229.11,1983.0,229.08,229.67,229.08,229.11,1983.0
2019-02-07 09:45:00,229.53,230.02,229.53,230.02,1019.0,229.53,230.02,229.53,230.02,1019.0
2019-02-07 09:50:00,229.71,230.18,229.49,230.18,2136.0,229.71,230.18,229.49,230.18,2136.0
2019-02-07 09:55:00,229.54,230.23,229.54,230.01,500.0,229.54,230.23,229.54,230.01,500.0
2019-02-07 10:00:00,229.98,230.15,229.59,229.59,1800.0,229.98,230.15,229.59,229.59,1800.0
2019-02-07 10:05:00,229.84,230.12,229.56,230.11,400.0,229.84,230.12,229.56,230.11,400.0
2019-02-07 10:10:00,229.64,231.27,229.63,231.27,1300.0,229.64,231.27,229.63,231.27,1300.0
2019-02-07 10:15:00,231.24,231.24,230.8,230.8,1808.0,231.24,231.24,230.8,230.8,1808.0
2019-02-07 10:20:00,230.04,230.73,229.93,230.73,1800.0,230.04,230.73,229.93,230.73,1800.0
2019-02-07 10:25:00,230.79,231.36,230.79,231.36,600.0,230.79,231.36,230.79,231.36,600.0
2019-02-07 10:30:00,231.42,231.63,231.33,231.63,972.0,231.42,231.63,231.33,231.63,972.0
2019-02-07 10:35:00,231.28,231.89,231.27,231.66,1100.0,231.28,231.89,231.27,231.66,1100.0
2019-02-07 10:40:00,231.75,231.75,231.24,231.24,1998.0,231.75,231.75,231.24,231.24,1998.0
2019-02-07 10:45:00,231.01,231.01,231.01,231.01,200.0,231.01,231.01,231.01,231.01,200.0
2019-02-07 10:50:00,230.78,230.78,230.41,230.41,600.0,230.78,230.78,230.41,230.41,600.0
2019-02-07 10:55:00,230.41,230.41,230.41,230.41,0.0,230.41,230.41,230.41,230.41,0.0
2019-02-07 11:00:00,230.12,231.48,230.12,231.48,1700.0,230.12,231.48,230.12,231.48,1700.0
2019-02-07 11:05:00,231.07,231.45,230.96,231.0,12650.0,231.07,231.45,230.96,231.0,12650.0
2019-02-07 11:10:00,231.0,231.02,230.47,230.6,1000.0,231.0,231.02,230.47,230.6,1000.0
2019-02-07 11:15:00,230.67,230.67,230.26,230.26,506.0,230.67,230.67,230.26,230.26,506.0
2019-02-07 11:20:00,230.06,230.43,230.06,230.43,300.0,230.06,230.43,230.06,230.43,300.0
2019-02-07 11:25:00,230.19,230.19,230.05,230.05,900.0,230.19,230.19,230.05,230.05,900.0
2019-02-07 11:30:00,229.84,229.85,229.25,229.35,1000.0,229.84,229.85,229.25,229.35,1000.0
2019-02-07 11:35:00,229.35,229.95,229.35,229.87,1002.0,229.35,229.95,229.35,229.87,1002.0
2019-02-07 11:40:00,229.86,230.16,229.72,229.96,1300.0,229.86,230.16,229.72,229.96,1300.0
2019-02-07 11:45:00,229.89,230.17,229.88,230.14,1294.0,229.89,230.17,229.88,230.14,1294.0
2019-02-07 11:50:00,229.96,230.39,229.9,230.28,2919.0,229.96,230.39,229.9,230.28,2919.0
2019-02-07 11:55:00,230.09,230.09,229.76,229.77,1028.0,230.09,230.09,229.76,229.77,1028.0
2019-02-07 12:00:00,229.74,229.79,229.65,229.79,1227.0,229.74,229.79,229.65,229.79,1227.0
2019-02-07 12:05:00,229.9,230.69,229.9,230.69,1661.0,229.9,230.69,229.9,230.69,1661.0
2019-02-07 12:10:00,230.23,230.58,230.23,230.58,500.0,230.23,230.58,230.23,230.58,500.0
2019-02-07 12:15:00,230.1,230.65,230.1,230.65,370.0,230.1,230.65,230.1,230.65,370.0
2019-02-07 12:20:00,230.86,230.86,230.86,230.86,100.0,230.86,230.86,230.86,230.86,100.0
2019-02-07 12:25:00,230.61,230.86,230.61,230.62,1266.0,230.61,230.86,230.61,230.62,1266.0
2019-02-07 12:30:00,230.6,230.93,230.6,230.93,1277.0,230.6,230.93,230.6,230.93,1277.0
2019-02-07 12:35:00,231.16,231.16,231.03,231.03,430.0,231.16,231.16,231.03,231.03,430.0
2019-02-07 12:40:00,230.58,230.83,230.58,230.83,400.0,230.58,230.83,230.58,230.83,400.0
2019-02-07 12:45:00,230.76,230.9,230.76,230.85,300.0,230.76,230.9,230.76,230.85,300.0
2019-02-07 12:50:00,231.03,231.08,231.03,231.08,200.0,231.03,231.08,231.03,231.08,200.0
2019-02-07 12:55:00,231.2,231.2,231.2,231.2,100.0,231.2,231.2,231.2,231.2,100.0
2019-02-07 13:00:00,231.21,231.57,231.01,231.52,2100.0,231.21,231.57,231.01,231.52,2100.0
2019-02-07 13:05:00,231.99,231.99,231.58,231.58,300.0,231.99,231.99,231.58,231.58,300.0
2019-02-07 13:10:00,231.73,231.73,231.48,231.64,1503.0,231.73,231.73,231.48,231.64,1503.0
2019-02-07 13:15:00,231.46,231.86,231.45,231.86,2500.0,231.46,231.86,231.45,231.86,2500.0
2019-02-07 13:20:00,231.46,231.88,231.46,231.69,4770.0,231.46,231.88,231.46,231.69,4770.0
2019-02-07 13:25:00,231.59,231.82,231.58,231.64,3064.0,231.59,231.82,231.58,231.64,3064.0
2019-02-07 13:30:00,231.83,232.29,231.82,232.1,9097.0,231.83,232.29,231.82,232.1,9097.0
2019-02-07 13:35:00,232.1,232.1,231.82,231.88,700.0,232.1,232.1,231.82,231.88,700.0
2019-02-07 13:40:00,232.06,232.25,231.86,231.86,1155.0,232.06,232.25,231.86,231.86,1155.0
2019-02-07 13:45:00,232.0,232.21,231.99,232.0,1926.0,232.0,232.21,231.99,232.0,1926.0
2019-02-07 13:50:00,232.18,232.26,232.1,232.26,1814.0,232.18,232.26,232.1,232.26,1814.0
2019-02-07 13:55:00,232.13,232.44,232.1,232.44,1065.0,232.13,232.44,232.1,232.44,1065.0
2019-02-07 14:00:00,232.1,232.2,232.1,232.1,3021.0,232.1,232.2,232.1,232.1,3021.0
2019-02-07 14:05:00,232.1,232.21,231.95,231.95,3549.0,232.1,232.21,231.95,231.95,3549.0
2019-02-07 14:10:00,231.78,231.78,231.75,231.75,400.0,231.78,231.78,231.75,231.75,400.0
2019-02-07 14:15:00,231.66,231.99,231.66,231.75,5334.0,231.66,231.99,231.66,231.75,5334.0
2019-02-07 14:20:00,231.75,231.75,231.75,231.75,100.0,231.75,231.75,231.75,231.75,100.0
2019-02-07 14:25:00,232.03,232.31,232.03,232.25,2900.0,232.03,232.31,232.03,232.25,2900.0
2019-02-07 14:30:00,232.16,232.16,232.11,232.12,400.0,232.16,232.16,232.11,232.12,400.0
2019-02-07 14:35:00,232.32,232.47,232.32,232.47,200.0,232.32,232.47,232.32,232.47,200.0
2019-02-07 14:40:00,232.25,232.57,232.18,232.18,1637.0,232.25,232.57,232.18,232.18,1637.0
2019-02-07 14:45:00,232.1,232.1,232.1,232.1,100.0,232.1,232.1,232.1,232.1,100.0
2019-02-07 14:50:00,232.11,232.11,232.09,232.09,410.0,232.11,232.11,232.09,232.09,410.0
2019-02-07 14:55:00,232.45,232.45,232.37,232.37,500.0,232.45,232.45,232.37,232.37,500.0
2019-02-07 15:00:00,232.51,232.6,232.2,232.26,6677.0,232.51,232.6,232.2,232.26,6677.0
2019-02-07 15:05:00,232.09,232.28,232.09,232.17,900.0,232.09,232.28,232.09,232.17,900.0
2019-02-07 15:10:00,232.15,232.2,231.96,232.2,1500.0,232.15,232.2,231.96,232.2,1500.0
2019-02-07 15:15:00,232.29,232.29,232.15,232.15,500.0,232.29,232.29,232.15,232.15,500.0
2019-02-07 15:20:00,232.19,232.27,232.17,232.27,600.0,232.19,232.27,232.17,232.27,600.0
2019-02-07 15:25:00,232.29,232.29,231.98,232.26,1300.0,232.29,232.29,231.98,232.26,1300.0
2019-02-07 15:30:00,232.41,232.45,232.23,232.39,2194.0,232.41,232.45,232.23,232.39,2194.0
2019-02-07 15:35:00,232.36,232.36,232.08,232.15,5522.0,232.36,232.36,232.08,232.15,5522.0
2019-02-07 15:40:00,232.28,232.53,232.28,232.45,1600.0,232.28,232.53,232.28,232.45,1600.0
2019-02-07 15:45:00,232.32,232.52,232.32,232.41,810.0,232.32,232.52,232.32,232.41,810.0
2019-02-07 15:50:00,232.47,232.59,232.38,232.39,7871.0,232.47,232.59,232.38,232.39,7871.0
2019-02-07 15:55:00,232.39,232.43,232.12,232.24,6661.0,232.39,232.43,232.12,232.24,6661.0
2019-02-08 09:30:00,231.14,233.0,231.14,233.0,3811.0,231.14,233.0,231.14,233.0,3811.0
2019-02-08 09:35:00,233.4,233.97,233.36,233.97,1416.0,233.4,233.97,233.36,233.97,1416.0
2019-02-08 09:40:00,234.19,234.81,234.19,234.77,2462.0,234.19,234.81,234.19,234.77,2462.0
2019-02-08 09:45:00,234.42,234.48,233.36,233.6,2330.0,234.42,234.48,233.36,233.6,2330.0
2019-02-08 09:50:00,233.88,233.97,232.84,232.84,1700.0,233.88,233.97,232.84,232.84,1700.0
2019-02-08 09:55:00,232.85,233.47,231.91,233.15,2579.0,232.85,233.47,231.91,233.15,2579.0
2019-02-08 10:00:00,232.92,233.34,232.52,233.34,951.0,232.92,233.34,232.52,233.34,951.0
2019-02-08 10:05:00,232.51,233.41,232.51,233.15,1700.0,232.51,233.41,232.51,233.15,1700.0
2019-02-08 10:10:00,232.92,233.19,232.92,233.19,200.0,232.92,233.19,232.92,233.19,200.0
2019-02-08 10:15:00,233.35,233.35,232.59,232.59,5394.0,233.35,233.35,232.59,232.59,5394.0
2019-02-08 10:20:00,232.36,232.96,232.36,232.96,850.0,232.36,232.96,232.36,232.96,850.0
2019-02-08 10:25:00,232.44,232.99,232.44,232.72,1400.0,232.44,232.99,232.44,232.72,1400.0
2019-02-08 10:30:00,233.04,233.04,232.95,232.95,200.0,233.04,233.04,232.95,232.95,200.0
2019-02-08 10:35:00,233.08,234.03,233.08,233.61,2011.0,233.08,234.03,233.08,233.61,2011.0
2019-02-08 10:40:00,234.25,234.26,233.69,233.7,600.0,234.25,234.26,233.69,233.7,600.0
2019-02-08 10:45:00,233.64,233.81,233.48,233.48,1567.0,233.64,233.81,233.48,233.48,1567.0
2019-02-08 10:50:00,233.78,233.91,233.41,233.41,800.0,233.78,233.91,233.41,233.41,800.0
2019-02-08 10:55:00,233.63,234.3,233.63,234.19,700.0,233.63,234.3,233.63,234.19,700.0
2019-02-08 11:00:00,234.38,234.38,233.43,233.67,1216.0,234.38,234.38,233.43,233.67,1216.0
2019-02-08 11:05:00,233.94,234.52,233.94,234.52,770.0,233.94,234.52,233.94,234.52,770.0
2019-02-08 11:10:00,234.49,234.53,234.07,234.07,1631.0,234.49,234.53,234.07,234.07,1631.0
2019-02-08 11:15:00,234.55,234.98,234.5,234.5,546.0,234.55,234.98,234.5,234.5,546.0
2019-02-08 11:20:00,234.79,235.05,234.75,235.05,850.0,234.79,235.05,234.75,235.05,850.0
2019-02-08 11:25:00,235.03,235.29,234.76,235.29,1200.0,235.03,235.29,234.76,235.29,1200.0
2019-02-08 11:30:00,235.07,235.07,234.8,234.83,1228.0,235.07,235.07,234.8,234.83,1228.0
2019-02-08 11:35:00,234.37,234.37,234.04,234.32,1205.0,234.37,234.37,234.04,234.32,1205.0
2019-02-08 11:40:00,234.83,234.83,234.83,234.83,100.0,234.83,234.83,234.83,234.83,100.0
2019-02-08 11:45:00,234.65,234.83,234.44,234.62,1004.0,234.65,234.83,234.44,234.62,1004.0
2019-02-08 11:50:00,234.47,234.82,234.47,234.82,700.0,234.47,234.82,234.47,234.82,700.0
2019-02-08 11:55:00,235.06,235.28,234.82,235.27,900.0,235.06,235.28,234.82,235.27,900.0
2019-02-08 12:00:00,235.54,235.54,234.89,234.89,500.0,235.54,235.54,234.89,234.89,500.0
2019-02-08 12:05:00,235.19,235.19,234.54,234.55,1348.0,235.19,235.19,234.54,234.55,1348.0
2019-02-08 12:10:00,234.45,234.61,234.3,234.61,1360.0,234.45,234.61,234.3,234.61,1360.0
2019-02-08 12:15:00,235.11,235.26,234.97,235.19,1455.0,235.11,235.26,234.97,235.19,1455.0
2019-02-08 12:20:00,235.19,235.35,235.08,235.35,2000.0,235.19,235.35,235.08,235.35,2000.0
2019-02-08 12:25:00,235.55,235.72,235.34,235.7,1846.0,235.55,235.72,235.34,235.7,1846.0
2019-02-08 12:30:00,235.88,235.89,235.78,235.79,700.0,235.88,235.89,235.78,235.79,700.0
2019-02-08 12:35:00,235.65,235.99,235.6,235.86,800.0,235.65,235.99,235.6,235.86,800.0
2019-02-08 12:40:00,235.98,236.02,235.86,235.93,1387.0,235.98,236.02,235.86,235.93,1387.0
2019-02-08 12:45:00,235.75,235.75,235.75,235.75,100.0,235.75,235.75,235.75,235.75,100.0
2019-02-08 12:50:00,236.02,236.02,235.49,235.49,1348.0,236.02,236.02,235.49,235.49,1348.0
2019-02-08 12:55:00,235.32,235.32,235.32,235.32,100.0,235.32,235.32,235.32,235.32,100.0
2019-02-08 13:00:00,235.58,235.58,235.19,235.57,800.0,235.58,235.58,235.19,235.57,800.0
2019-02-08 13:05:00,235.41,235.41,235.39,235.39,200.0,235.41,235.41,235.39,235.39,200.0
2019-02-08 13:10:00,235.69,236.01,235.69,236.0,1016.0,235.69,236.01,235.69,236.0,1016.0
2019-02-08 13:15:00,236.04,236.04,235.74,235.74,800.0,236.04,236.04,235.74,235.74,800.0
2019-02-08 13:20:00,236.04,236.04,235.66,235.66,1713.0,236.04,236.04,235.66,235.66,1713.0
2019-02-08 13:25:00,235.68,235.68,235.33,235.6,624.0,235.68,235.68,235.33,235.6,624.0
2019-02-08 13:30:00,235.6,235.62,235.5,235.5,2757.0,235.6,235.62,235.5,235.5,2757.0
2019-02-08 13:35:00,235.42,235.42,235.05,235.19,1900.0,235.42,235.42,235.05,235.19,1900.0
2019-02-08 13:40:00,234.96,235.33,234.96,235.33,700.0,234.96,235.33,234.96,235.33,700.0
2019-02-08 13:45:00,235.48,235.48,235.39,235.39,500.0,235.48,235.48,235.39,235.39,500.0
2019-02-08 13:50:00,235.15,235.15,235.0,235.0,2500.0,235.15,235.15,235.0,235.0,2500.0
2019-02-08 13:55:00,234.9,235.15,234.9,235.0,1700.0,234.9,235.15,234.9,235.0,1700.0
2019-02-08 14:00:00,235.15,235.15,235.14,235.14,500.0,235.15,235.15,235.14,235.14,500.0
2019-02-08 14:05:00,235.05,235.15,234.78,234.78,3027.0,235.05,235.15,234.78,234.78,3027.0
2019-02-08 14:10:00,235.0,235.21,235.0,235.02,1696.0,235.0,235.21,235.0,235.02,1696.0
2019-02-08 14:15:00,235.05,235.25,234.78,234.99,2675.0,235.05,235.25,234.78,234.99,2675.0
2019-02-08 14:20:00,235.18,235.19,235.11,235.11,600.0,235.18,235.19,235.11,235.11,600.0
2019-02-08 14:25:00,235.46,235.61,235.12,235.61,500.0,235.46,235.61,235.12,235.61,500.0
2019-02-08 14:30:00,235.63,235.63,235.19,235.62,1000.0,235.63,235.63,235.19,235.62,1000.0
2019-02-08 14:35:00,235.48,235.48,235.14,235.14,400.0,235.48,235.48,235.14,235.14,400.0
2019-02-08 14:40:00,235.47,235.54,235.31,235.54,1000.0,235.47,235.54,235.31,235.54,1000.0
2019-02-08 14:45:00,235.39,235.54,235.04,235.04,2113.0,235.39,235.54,235.04,235.04,2113.0
2019-02-08 14:50:00,235.27,235.27,234.98,235.08,1300.0,235.27,235.27,234.98,235.08,1300.0
2019-02-08 14:55:00,234.82,235.13,234.79,235.1,600.0,234.82,235.13,234.79,235.1,600.0
2019-02-08 15:00:00,234.93,234.93,234.56,234.56,901.0,234.93,234.93,234.56,234.56,901.0
2019-02-08 15:05:00,234.78,234.93,234.78,234.81,1000.0,234.78,234.93,234.78,234.81,1000.0
2019-02-08 15:10:00,235.13,235.23,235.07,235.23,300.0,235.13,235.23,235.07,235.23,300.0
2019-02-08 15:15:00,235.15,235.23,234.96,235.23,2100.0,235.15,235.23,234.96,235.23,2100.0
2019-02-08 15:20:00,235.06,235.08,234.91,234.99,3937.0,235.06,235.08,234.91,234.99,3937.0
2019-02-08 15:25:00,234.89,235.05,234.89,235.05,1800.0,234.89,235.05,234.89,235.05,1800.0
2019-02-08 15:30:00,235.02,235.02,234.8,234.81,1900.0,235.02,235.02,234.8,234.81,1900.0
2019-02-08 15:35:00,234.8,235.09,234.8,235.09,964.0,234.8,235.09,234.8,235.09,964.0
2019-02-08 15:40:00,235.18,235.34,235.14,235.18,2100.0,235.18,235.34,235.14,235.18,2100.0
2019-02-08 15:45:00,235.16,235.24,235.03,235.15,3056.0,235.16,235.24,235.03,235.15,3056.0
2019-02-08 15:50:00,235.17,235.41,235.11,235.39,1700.0,235.17,235.41,235.11,235.39,1700.0
2019-02-08 15:55:00,235.42,235.99,235.36,235.99,6103.0,235.42,235.99,235.36,235.99,6103.0
2019-02-11 09:30:00,236.26,238.29,236.26,238.0,8583.0,236.26,238.29,236.26,238.0,8583.0
2019-02-11 09:35:00,237.96,238.57,236.9,236.9,1606.0,237.96,238.57,236.9,236.9,1606.0
2019-02-11 09:40:00,236.97,237.1,236.54,236.54,300.0,236.97,237.1,236.54,236.54,300.0
2019-02-11 09:45:00,236.63,236.97,236.07,236.25,1600.0,236.63,236.97,236.07,236.25,1600.0
2019-02-11 09:50:00,236.6,236.86,235.95,236.86,8455.0,236.6,236.86,235.95,236.86,8455.0
2019-02-11 09:55:00,237.18,237.18,236.44,236.81,15240.0,237.18,237.18,236.44,236.81,15240.0
2019-02-11 10:00:00,236.96,237.17,236.44,237.1,2823.0,236.96,237.17,236.44,237.1,2823.0
2019-02-11 10:05:00,237.49,237.62,237.16,237.59,1669.0,237.49,237.62,237.16,237.59,1669.0
2019-02-11 10:10:00,237.58,238.71,237.56,238.71,2100.0,237.58,238.71,237.56,238.71,2100.0
2019-02-11 10:15:00,238.81,238.81,238.81,238.81,200.0,238.81,238.81,238.81,238.81,200.0
2019-02-11 10:20:00,238.77,238.77,237.94,237.94,1099.0,238.77,238.77,237.94,237.94,1099.0
2019-02-11 10:25:00,238.06,238.43,237.79,238.43,670.0,238.06,238.43,237.79,238.43,670.0
2019-02-11 10:30:00,238.5,238.8,238.22,238.59,800.0,238.5,238.8,238.22,238.59,800.0
2019-02-11 10:35:00,238.66,238.95,238.57,238.7,2565.0,238.66,238.95,238.57,238.7,2565.0
2019-02-11 10:40:00,238.6,238.65,238.6,238.65,400.0,238.6,238.65,238.6,238.65,400.0
2019-02-11 10:45:00,238.75,239.18,238.74,238.93,5597.0,238.75,239.18,238.74,238.93,5597.0
2019-02-11 10:50:00,238.92,238.92,238.64,238.64,1100.0,238.92,238.92,238.64,238.64,1100.0
2019-02-11 10:55:00,238.64,239.08,238.49,239.08,1200.0,238.64,239.08,238.49,239.08,1200.0
2019-02-11 11:00:00,239.02,239.07,239.02,239.06,1640.0,239.02,239.07,239.02,239.06,1640.0
2019-02-11 11:05:00,239.31,239.32,238.81,238.81,900.0,239.31,239.32,238.81,238.81,900.0
2019-02-11 11:10:00,238.66,238.96,238.65,238.83,2200.0,238.66,238.96,238.65,238.83,2200.0
2019-02-11 11:15:00,239.21,239.21,238.82,239.13,1326.0,239.21,239.21,238.82,239.13,1326.0
2019-02-11 11:20:00,239.3,239.41,239.29,239.31,1006.0,239.3,239.41,239.29,239.31,1006.0
2019-02-11 11:25:00,239.11,239.11,238.82,238.99,1100.0,239.11,239.11,238.82,238.99,1100.0
2019-02-11 11:30:00,238.76,238.76,238.53,238.68,600.0,238.76,238.76,238.53,238.68,600.0
2019-02-11 11:35:00,238.86,238.86,238.86,238.86,100.0,238.86,238.86,238.86,238.86,100.0
2019-02-11 11:40:00,238.85,239.16,238.74,238.74,2699.0,238.85,239.16,238.74,238.74,2699.0
2019-02-11 11:45:00,238.49,238.49,238.48,238.49,500.0,238.49,238.49,238.48,238.49,500.0
2019-02-11 11:50:00,238.74,238.74,238.61,238.61,1300.0,238.74,238.74,238.61,238.61,1300.0
2019-02-11 11:55:00,238.69,239.15,238.69,238.96,300.0,238.69,239.15,238.69,238.96,300.0
2019-02-11 12:00:00,238.76,239.1,238.54,238.54,5969.0,238.76,239.1,238.54,238.54,5969.0
2019-02-11 12:05:00,238.49,238.82,238.3,238.82,2850.0,238.49,238.82,238.3,238.82,2850.0
2019-02-11 12:10:00,238.64,238.64,238.24,238.6,1300.0,238.64,238.64,238.24,238.6,1300.0
2019-02-11 12:15:00,238.74,238.81,238.74,238.81,200.0,238.74,238.81,238.74,238.81,200.0
2019-02-11 12:20:00,238.62,238.83,238.56,238.83,1300.0,238.62,238.83,238.56,238.83,1300.0
2019-02-11 12:25:00,238.83,239.1,238.83,238.95,1200.0,238.83,239.1,238.83,238.95,1200.0
2019-02-11 12:30:00,238.82,239.0,238.77,238.87,3820.0,238.82,239.0,238.77,238.87,3820.0
2019-02-11 12:35:00,238.67,238.72,238.37,238.37,1004.0,238.67,238.72,238.37,238.37,1004.0
2019-02-11 12:40:00,238.29,238.44,238.29,238.4,600.0,238.29,238.44,238.29,238.4,600.0
2019-02-11 12:45:00,238.17,238.19,238.14,238.14,300.0,238.17,238.19,238.14,238.14,300.0
2019-02-11 12:50:00,238.13,238.13,237.95,238.13,1100.0,238.13,238.13,237.95,238.13,1100.0
2019-02-11 12:55:00,238.11,238.11,237.82,237.82,600.0,238.11,238.11,237.82,237.82,600.0
2019-02-11 13:00:00,237.78,237.78,237.6,237.62,850.0,237.78,237.78,237.6,237.62,850.0
2019-02-11 13:05:00,237.45,237.56,237.45,237.56,300.0,237.45,237.56,237.45,237.56,300.0
2019-02-11 13:10:00,237.6,237.6,237.13,237.36,1005.0,237.6,237.6,237.13,237.36,1005.0
2019-02-11 13:15:00,237.35,237.35,237.35,237.35,200.0,237.35,237.35,237.35,237.35,200.0
2019-02-11 13:20:00,237.34,237.34,237.29,237.29,400.0,237.34,237.34,237.29,237.29,400.0
2019-02-11 13:25:00,237.04,237.08,237.04,237.08,300.0,237.04,237.08,237.04,237.08,300.0
2019-02-11 13:30:00,237.08,237.08,237.08,237.08,0.0,237.08,237.08,237.08,237.08,0.0
2019-02-11 13:35:00,237.08,237.08,236.91,237.03,1200.0,237.08,237.08,236.91,237.03,1200.0
2019-02-11 13:40:00,236.9,236.9,236.79,236.8,576.0,236.9,236.9,236.79,236.8,576.0
2019-02-11 13:45:00,236.52,236.52,236.52,236.52,100.0,236.52,236.52,236.52,236.52,100.0
2019-02-11 13:50:00,236.78,236.83,236.68,236.83,598.0,236.78,236.83,236.68,236.83,598.0
2019-02-11 13:55:00,236.75,236.76,236.75,236.76,300.0,236.75,236.76,236.75,236.76,300.0
2019-02-11 14:00:00,236.99,237.37,236.99,237.12,1920.0,236.99,237.37,236.99,237.12,1920.0
2019-02-11 14:05:00,237.12,237.12,236.94,237.03,1094.0,237.12,237.12,236.94,237.03,1094.0
2019-02-11 14:10:00,237.0,237.0,236.69,236.69,700.0,237.0,237.0,236.69,236.69,700.0
2019-02-11 14:15:00,236.75,236.75,236.75,236.75,551.0,236.75,236.75,236.75,236.75,551.0
2019-02-11 14:20:00,236.6,236.6,236.07,236.07,700.0,236.6,236.6,236.07,236.07,700.0
2019-02-11 14:25:00,236.02,236.02,235.86,235.98,2725.0,236.02,236.02,235.86,235.98,2725.0
2019-02-11 14:30:00,236.07,236.07,236.07,236.07,100.0,236.07,236.07,236.07,236.07,100.0
2019-02-11 14:35:00,236.08,236.08,235.86,235.87,800.0,236.08,236.08,235.86,235.87,800.0
2019-02-11 14:40:00,235.9,236.2,235.75,235.75,6500.0,235.9,236.2,235.75,235.75,6500.0
2019-02-11 14:45:00,235.55,235.55,234.9,235.0,3340.0,235.55,235.55,234.9,235.0,3340.0
2019-02-11 14:50:00,235.05,235.64,235.05,235.64,1400.0,235.05,235.64,235.05,235.64,1400.0
2019-02-11 14:55:00,235.55,235.8,235.54,235.69,1178.0,235.55,235.8,235.54,235.69,1178.0
2019-02-11 15:00:00,235.94,236.12,235.83,236.02,3304.0,235.94,236.12,235.83,236.02,3304.0
2019-02-11 15:05:00,235.8,235.99,235.69,235.86,1200.0,235.8,235.99,235.69,235.86,1200.0
2019-02-11 15:10:00,235.93,235.95,235.83,235.83,1400.0,235.93,235.95,235.83,235.83,1400.0
2019-02-11 15:15:00,235.94,236.11,235.92,235.93,1200.0,235.94,236.11,235.92,235.93,1200.0
2019-02-11 15:20:00,235.73,235.83,235.69,235.82,1089.0,235.73,235.83,235.69,235.82,1089.0
2019-02-11 15:25:00,235.81,235.81,235.74,235.74,500.0,235.81,235.81,235.74,235.74,500.0
2019-02-11 15:30:00,235.74,235.74,235.42,235.42,3286.0,235.74,235.74,235.42,235.42,3286.0
2019-02-11 15:35:00,235.41,235.41,235.18,235.25,600.0,235.41,235.41,235.18,235.25,600.0
2019-02-11 15:40:00,235.27,235.68,235.27,235.68,2000.0,235.27,235.68,235.27,235.68,2000.0
2019-02-11 15:45:00,235.63,235.79,235.37,235.41,5203.0,235.63,235.79,235.37,235.41,5203.0
2019-02-11 15:50:00,235.38,235.68,235.38,235.61,1600.0,235.38,235.68,235.38,235.61,1600.0
2019-02-11 15:55:00,235.63,235.76,235.43,235.76,7500.0,235.63,235.76,235.43,235.76,7500.0
2019-02-12 09:30:00,237.57,238.46,237.07,238.46,1747.0,237.57,238.46,237.07,238.46,1747.0
2019-02-12 09:35:00,238.58,238.58,237.25,237.25,4700.0,238.58,238.58,237.25,237.25,4700.0
2019-02-12 09:40:00,237.54,238.14,237.54,237.8,3100.0,237.54,238.14,237.54,237.8,3100.0
2019-02-12 09:45:00,237.4,237.83,237.36,237.51,2233.0,237.4,237.83,237.36,237.51,2233.0
2019-02-12 09:50:00,237.28,237.28,236.71,236.71,2500.0,237.28,237.28,236.71,236.71,2500.0
2019-02-12 09:55:00,236.8,237.07,236.8,236.96,1950.0,236.8,237.07,236.8,236.96,1950.0
2019-02-12 10:00:00,236.92,237.16,236.8,236.85,3193.0,236.92,237.16,236.8,236.85,3193.0
2019-02-12 10:05:00,236.92,236.92,236.7,236.9,14700.0,236.92,236.92,236.7,236.9,14700.0
2019-02-12 10:10:00,236.7,237.11,236.7,237.1,609.0,236.7,237.11,236.7,237.1,609.0
2019-02-12 10:15:00,236.93,237.05,236.93,237.05,769.0,236.93,237.05,236.93,237.05,769.0
2019-02-12 10:20:00,237.15,237.15,236.52,236.78,1400.0,237.15,237.15,236.52,236.78,1400.0
2019-02-12 10:25:00,236.78,237.11,236.77,236.85,1444.0,236.78,237.11,236.77,236.85,1444.0
2019-02-12 10:30:00,236.81,236.82,236.27,236.31,720.0,236.81,236.82,236.27,236.31,720.0
2019-02-12 10:35:00,236.36,236.54,236.36,236.54,300.0,236.36,236.54,236.36,236.54,300.0
2019-02-12 10:40:00,236.63,236.63,236.27,236.27,1300.0,236.63,236.63,236.27,236.27,1300.0
2019-02-12 10:45:00,236.48,236.5,236.48,236.5,700.0,236.48,236.5,236.48,236.5,700.0
2019-02-12 10:50:00,236.58,236.79,236.57,236.69,500.0,236.58,236.79,236.57,236.69,500.0
2019-02-12 10:55:00,237.44,237.55,237.19,237.49,2311.0,237.44,237.55,237.19,237.49,2311.0
2019-02-12 11:00:00,237.69,237.69,237.31,237.31,700.0,237.69,237.69,237.31,237.31,700.0
2019-02-12 11:05:00,237.66,237.66,237.4,237.58,900.0,237.66,237.66,237.4,237.58,900.0
2019-02-12 11:10:00,237.58,237.58,237.58,237.58,0.0,237.58,237.58,237.58,237.58,0.0
2019-02-12 11:15:00,237.76,237.83,237.66,237.83,600.0,237.76,237.83,237.66,237.83,600.0
2019-02-12 11:20:00,237.83,237.87,237.78,237.87,3200.0,237.83,237.87,237.78,237.87,3200.0
2019-02-12 11:25:00,237.87,237.87,237.87,237.87,0.0,237.87,237.87,237.87,237.87,0.0
2019-02-12 11:30:00,237.77,238.0,237.77,238.0,300.0,237.77,238.0,237.77,238.0,300.0
2019-02-12 11:35:00,238.34,238.34,238.34,238.34,100.0,238.34,238.34,238.34,238.34,100.0
2019-02-12 11:40:00,238.4,238.59,238.21,238.21,7310.0,238.4,238.59,238.21,238.21,7310.0
2019-02-12 11:45:00,237.99,237.99,237.85,237.93,607.0,237.99,237.99,237.85,237.93,607.0
2019-02-12 11:50:00,238.08,238.09,238.08,238.08,250.0,238.08,238.09,238.08,238.08,250.0
2019-02-12 11:55:00,238.21,238.21,238.21,238.21,126.0,238.21,238.21,238.21,238.21,126.0
2019-02-12 12:00:00,238.19,238.29,238.19,238.29,300.0,238.19,238.29,238.19,238.29,300.0
2019-02-12 12:05:00,238.44,238.49,238.36,238.36,1400.0,238.44,238.49,238.36,238.36,1400.0
2019-02-12 12:10:00,238.25,238.25,238.25,238.25,300.0,238.25,238.25,238.25,238.25,300.0
2019-02-12 12:15:00,238.02,238.02,238.01,238.01,500.0,238.02,238.02,238.01,238.01,500.0
2019-02-12 12:20:00,238.02,238.02,238.02,238.02,100.0,238.02,238.02,238.02,238.02,100.0
2019-02-12 12:25:00,238.21,238.21,238.12,238.21,600.0,238.21,238.21,238.12,238.21,600.0
2019-02-12 12:30:00,238.22,238.55,238.22,238.39,1000.0,238.22,238.55,238.22,238.39,1000.0
2019-02-12 12:35:00,238.52,238.52,238.52,238.52,100.0,238.52,238.52,238.52,238.52,100.0
2019-02-12 12:40:00,238.56,238.56,238.52,238.52,200.0,238.56,238.56,238.52,238.52,200.0
2019-02-12 12:45:00,238.46,238.46,238.46,238.46,100.0,238.46,238.46,238.46,238.46,100.0
2019-02-12 12:50:00,238.52,238.6,238.48,238.59,1700.0,238.52,238.6,238.48,238.59,1700.0
2019-02-12 12:55:00,238.49,238.54,238.49,238.54,300.0,238.49,238.54,238.49,238.54,300.0
2019-02-12 13:00:00,238.54,238.54,238.54,238.54,500.0,238.54,238.54,238.54,238.54,500.0
2019-02-12 13:05:00,238.54,238.54,238.54,238.54,0.0,238.54,238.54,238.54,238.54,0.0
2019-02-12 13:10:00,238.65,238.65,238.57,238.57,900.0,238.65,238.65,238.57,238.57,900.0
2019-02-12 13:15:00,238.46,238.5,238.46,238.5,300.0,238.46,238.5,238.46,238.5,300.0
2019-02-12 13:20:00,238.5,238.5,238.5,238.5,0.0,238.5,238.5,238.5,238.5,0.0
2019-02-12 13:25:00,238.5,238.5,238.5,238.5,0.0,238.5,238.5,238.5,238.5,0.0
2019-02-12 13:30:00,238.63,238.75,238.51,238.75,700.0,238.63,238.75,238.51,238.75,700.0
2019-02-12 13:35:00,238.72,238.84,238.72,238.84,200.0,238.72,238.84,238.72,238.84,200.0
2019-02-12 13:40:00,238.67,238.89,238.66,238.89,625.0,238.67,238.89,238.66,238.89,625.0
2019-02-12 13:45:00,238.94,238.94,238.84,238.94,1840.0,238.94,238.94,238.84,238.94,1840.0
2019-02-12 13:50:00,239.0,239.14,239.0,239.07,1545.0,239.0,239.14,239.0,239.07,1545.0
2019-02-12 13:55:00,239.07,239.14,239.0,239.0,1106.0,239.07,239.14,239.0,239.0,1106.0
2019-02-12 14:00:00,238.98,238.98,238.71,238.72,800.0,238.98,238.98,238.71,238.72,800.0
2019-02-12 14:05:00,238.69,238.86,238.69,238.86,300.0,238.69,238.86,238.69,238.86,300.0
2019-02-12 14:10:00,238.76,238.76,238.66,238.72,907.0,238.76,238.76,238.66,238.72,907.0
2019-02-12 14:15:00,238.67,238.74,238.67,238.72,1500.0,238.67,238.74,238.67,238.72,1500.0
2019-02-12 14:20:00,238.79,238.79,238.78,238.78,200.0,238.79,238.79,238.78,238.78,200.0
2019-02-12 14:25:00,238.9,238.9,238.89,238.9,100.0,238.9,238.9,238.89,238.9,100.0
2019-02-12 14:30:00,238.81,238.81,238.81,238.81,300.0,238.81,238.81,238.81,238.81,300.0
2019-02-12 14:35:00,238.81,238.81,238.81,238.81,0.0,238.81,238.81,238.81,238.81,0.0
2019-02-12 14:40:00,238.9,238.9,238.72,238.72,1400.0,238.9,238.9,238.72,238.72,1400.0
2019-02-12 14:45:00,238.71,238.71,238.49,238.49,1800.0,238.71,238.71,238.49,238.49,1800.0
2019-02-12 14:50:00,238.41,238.42,238.26,238.42,800.0,238.41,238.42,238.26,238.42,800.0
2019-02-12 14:55:00,238.12,238.49,238.11,238.17,600.0,238.12,238.49,238.11,238.17,600.0
2019-02-12 15:00:00,237.98,238.46,237.98,238.39,1699.0,237.98,238.46,237.98,238.39,1699.0
2019-02-12 15:05:00,238.48,238.48,238.48,238.48,100.0,238.48,238.48,238.48,238.48,100.0
2019-02-12 15:10:00,238.6,238.74,238.51,238.73,1000.0,238.6,238.74,238.51,238.73,1000.0
2019-02-12 15:15:00,238.73,238.73,238.67,238.67,500.0,238.73,238.73,238.67,238.67,500.0
2019-02-12 15:20:00,238.79,238.79,238.79,238.79,100.0,238.79,238.79,238.79,238.79,100.0
2019-02-12 15:25:00,238.87,238.92,238.87,238.92,401.0,238.87,238.92,238.87,238.92,401.0
2019-02-12 15:30:00,238.96,239.2,238.96,239.11,2637.0,238.96,239.2,238.96,239.11,2637.0
2019-02-12 15:35:00,239.04,239.17,239.04,239.17,2300.0,239.04,239.17,239.04,239.17,2300.0
2019-02-12 15:40:00,239.2,239.45,239.2,239.45,2408.0,239.2,239.45,239.2,239.45,2408.0
2019-02-12 15:45:00,239.58,239.58,239.37,239.47,3490.0,239.58,239.58,239.37,239.47,3490.0
2019-02-12 15:50:00,239.52,239.79,239.52,239.67,2700.0,239.52,239.79,239.52,239.67,2700.0
2019-02-12 15:55:00,239.68,239.93,239.63,239.78,9626.0,239.68,239.93,239.63,239.78,9626.0
2019-02-13 09:30:00,240.0,242.17,239.15,242.17,7889.0,240.0,242.17,239.15,242.17,7889.0
2019-02-13 09:35:00,242.45,242.45,241.14,241.15,822.0,242.45,242.45,241.14,241.15,822.0
2019-02-13 09:40:00,241.16,241.23,239.49,239.85,2993.0,241.16,241.23,239.49,239.85,2993.0
2019-02-13 09:45:00,240.24,240.59,239.14,239.25,5059.0,240.24,240.59,239.14,239.25,5059.0
2019-02-13 09:50:00,239.54,240.53,239.54,240.48,1200.0,239.54,240.53,239.54,240.48,1200.0
2019-02-13 09:55:00,240.79,240.81,240.19,240.56,1500.0,240.79,240.81,240.19,240.56,1500.0
2019-02-13 10:00:00,240.52,240.79,240.33,240.77,800.0,240.52,240.79,240.33,240.77,800.0
2019-02-13 10:05:00,240.73,240.73,239.44,240.02,2607.0,240.73,240.73,239.44,240.02,2607.0
2019-02-13 10:10:00,240.02,240.36,239.72,239.73,2510.0,240.02,240.36,239.72,239.73,2510.0
2019-02-13 10:15:00,239.93,240.05,239.93,240.05,400.0,239.93,240.05,239.93,240.05,400.0
2019-02-13 10:20:00,240.02,240.04,240.02,240.04,300.0,240.02,240.04,240.02,240.04,300.0
2019-02-13 10:25:00,240.04,240.04,240.04,240.04,0.0,240.04,240.04,240.04,240.04,0.0
2019-02-13 10:30:00,240.86,241.05,240.49,240.5,2363.0,240.86,241.05,240.49,240.5,2363.0
2019-02-13 10:35:00,240.57,241.33,240.57,240.64,1412.0,240.57,241.33,240.57,240.64,1412.0
2019-02-13 10:40:00,240.8,240.8,240.68,240.69,300.0,240.8,240.8,240.68,240.69,300.0
2019-02-13 10:45:00,240.93,240.93,240.23,240.61,2052.0,240.93,240.93,240.23,240.61,2052.0
2019-02-13 10:50:00,240.5,240.77,239.86,240.42,4200.0,240.5,240.77,239.86,240.42,4200.0
2019-02-13 10:55:00,240.46,240.86,240.41,240.81,3634.0,240.46,240.86,240.41,240.81,3634.0
2019-02-13 11:00:00,240.93,241.01,240.83,240.99,900.0,240.93,241.01,240.83,240.99,900.0
2019-02-13 11:05:00,240.97,241.23,240.89,240.96,5200.0,240.97,241.23,240.89,240.96,5200.0
2019-02-13 11:10:00,241.05,241.05,240.6,240.78,2619.0,241.05,241.05,240.6,240.78,2619.0
2019-02-13 11:15:00,240.69,240.82,240.43,240.44,1100.0,240.69,240.82,240.43,240.44,1100.0
2019-02-13 11:20:00,240.31,240.55,240.31,240.48,300.0,240.31,240.55,240.31,240.48,300.0
2019-02-13 11:25:00,240.66,240.66,240.07,240.07,1047.0,240.66,240.66,240.07,240.07,1047.0
2019-02-13 11:30:00,240.07,240.07,240.07,240.07,0.0,240.07,240.07,240.07,240.07,0.0
2019-02-13 11:35:00,239.64,239.78,239.61,239.61,400.0,239.64,239.78,239.61,239.61,400.0
2019-02-13 11:40:00,239.62,239.76,239.62,239.76,200.0,239.62,239.76,239.62,239.76,200.0
2019-02-13 11:45:00,239.88,239.98,239.74,239.74,1300.0,239.88,239.98,239.74,239.74,1300.0
2019-02-13 11:50:00,239.74,239.74,239.7,239.7,200.0,239.74,239.74,239.7,239.7,200.0
2019-02-13 11:55:00,239.88,239.88,239.34,239.51,1500.0,239.88,239.88,239.34,239.51,1500.0
2019-02-13 12:00:00,239.58,239.88,239.58,239.83,500.0,239.58,239.88,239.58,239.83,500.0
2019-02-13 12:05:00,239.83,239.83,239.83,239.83,400.0,239.83,239.83,239.83,239.83,400.0
2019-02-13 12:10:00,239.88,239.88,239.5,239.5,1400.0,239.88,239.88,239.5,239.5,1400.0
2019-02-13 12:15:00,239.53,239.53,239.53,239.53,100.0,239.53,239.53,239.53,239.53,100.0
2019-02-13 12:20:00,239.53,239.53,239.53,239.53,0.0,239.53,239.53,239.53,239.53,0.0
2019-02-13 12:25:00,239.7,239.7,239.55,239.56,200.0,239.7,239.7,239.55,239.56,200.0
2019-02-13 12:30:00,239.6,239.96,239.6,239.83,3700.0,239.6,239.96,239.6,239.83,3700.0
2019-02-13 12:35:00,239.83,239.98,239.72,239.81,1700.0,239.83,239.98,239.72,239.81,1700.0
2019-02-13 12:40:00,239.67,240.1,239.67,239.95,1342.0,239.67,240.1,239.67,239.95,1342.0
2019-02-13 12:45:00,240.2,240.2,240.2,240.2,100.0,240.2,240.2,240.2,240.2,100.0
2019-02-13 12:50:00,240.02,240.02,239.95,239.96,400.0,240.02,240.02,239.95,239.96,400.0
2019-02-13 12:55:00,239.96,239.96,239.96,239.96,0.0,239.96,239.96,239.96,239.96,0.0
2019-02-13 13:00:00,239.75,239.76,239.75,239.76,200.0,239.75,239.76,239.75,239.76,200.0
2019-02-13 13:05:00,240.05,240.05,239.77,239.78,200.0,240.05,240.05,239.77,239.78,200.0
2019-02-13 13:10:00,240.11,240.13,239.92,239.96,698.0,240.11,240.13,239.92,239.96,698.0
2019-02-13 13:15:00,240.3,240.3,240.3,240.3,100.0,240.3,240.3,240.3,240.3,100.0
2019-02-13 13:20:00,240.38,240.66,240.29,240.66,600.0,240.38,240.66,240.29,240.66,600.0
2019-02-13 13:25:00,240.49,240.8,240.41,240.8,4350.0,240.49,240.8,240.41,240.8,4350.0
2019-02-13 13:30:00,240.65,240.84,240.65,240.81,3820.0,240.65,240.84,240.65,240.81,3820.0
2019-02-13 13:35:00,240.88,240.9,240.71,240.71,1705.0,240.88,240.9,240.71,240.71,1705.0
2019-02-13 13:40:00,240.57,240.57,240.57,240.57,100.0,240.57,240.57,240.57,240.57,100.0
2019-02-13 13:45:00,240.57,240.57,240.57,240.57,0.0,240.57,240.57,240.57,240.57,0.0
2019-02-13 13:50:00,240.72,240.72,240.59,240.59,300.0,240.72,240.72,240.59,240.59,300.0
2019-02-13 13:55:00,240.6,240.7,240.6,240.69,300.0,240.6,240.7,240.6,240.69,300.0
2019-02-13 14:00:00,240.65,240.87,240.63,240.87,450.0,240.65,240.87,240.63,240.87,450.0
2019-02-13 14:05:00,240.65,240.65,240.62,240.62,200.0,240.65,240.65,240.62,240.62,200.0
2019-02-13 14:10:00,240.83,240.84,240.69,240.69,300.0,240.83,240.84,240.69,240.69,300.0
2019-02-13 14:15:00,240.95,241.0,240.73,240.97,3099.0,240.95,241.0,240.73,240.97,3099.0
2019-02-13 14:20:00,241.05,241.05,240.87,241.03,800.0,241.05,241.05,240.87,241.03,800.0
2019-02-13 14:25:00,241.08,241.08,241.0,241.0,200.0,241.08,241.08,241.0,241.0,200.0
2019-02-13 14:30:00,241.0,241.21,241.0,241.16,550.0,241.0,241.21,241.0,241.16,550.0
2019-02-13 14:35:00,241.29,241.3,241.29,241.29,402.0,241.29,241.3,241.29,241.29,402.0
2019-02-13 14:40:00,241.22,241.35,241.21,241.22,400.0,241.22,241.35,241.21,241.22,400.0
2019-02-13 14:45:00,241.54,241.54,241.41,241.42,1052.0,241.54,241.54,241.41,241.42,1052.0
2019-02-13 14:50:00,241.41,241.49,241.41,241.49,500.0,241.41,241.49,241.41,241.49,500.0
2019-02-13 14:55:00,241.42,241.57,241.42,241.57,300.0,241.42,241.57,241.42,241.57,300.0
2019-02-13 15:00:00,241.5,241.84,241.5,241.72,2590.0,241.5,241.84,241.5,241.72,2590.0
2019-02-13 15:05:00,241.59,241.59,241.45,241.45,518.0,241.59,241.59,241.45,241.45,518.0
2019-02-13 15:10:00,241.54,241.54,241.37,241.47,1800.0,241.54,241.54,241.37,241.47,1800.0
2019-02-13 15:15:00,241.47,241.57,241.47,241.54,500.0,241.47,241.57,241.47,241.54,500.0
2019-02-13 15:20:00,241.59,241.64,241.59,241.64,200.0,241.59,241.64,241.59,241.64,200.0
2019-02-13 15:25:00,241.64,241.64,241.56,241.59,613.0,241.64,241.64,241.56,241.59,613.0
2019-02-13 15:30:00,241.62,241.76,241.62,241.63,2000.0,241.62,241.76,241.62,241.63,2000.0
2019-02-13 15:35:00,241.61,241.61,241.51,241.57,600.0,241.61,241.61,241.51,241.57,600.0
2019-02-13 15:40:00,241.66,241.66,241.11,241.11,1800.0,241.66,241.66,241.11,241.11,1800.0
2019-02-13 15:45:00,241.03,241.07,240.49,240.7,3889.0,241.03,241.07,240.49,240.7,3889.0
2019-02-13 15:50:00,240.78,240.81,240.46,240.55,2317.0,240.78,240.81,240.46,240.55,2317.0
2019-02-13 15:55:00,240.58,240.94,240.48,240.69,7022.0,240.58,240.94,240.48,240.69,7022.0
2019-02-14 09:30:00,239.51,240.4,238.76,240.4,1960.0,239.51,240.4,238.76,240.4,1960.0
2019-02-14 09:35:00,239.88,240.9,239.88,240.9,500.0,239.88,240.9,239.88,240.9,500.0
2019-02-14 09:40:00,240.93,241.17,240.37,240.37,5165.0,240.93,241.17,240.37,240.37,5165.0
2019-02-14 09:45:00,240.49,240.49,240.07,240.07,200.0,240.49,240.49,240.07,240.07,200.0
2019-02-14 09:50:00,240.88,241.53,240.88,241.53,1000.0,240.88,241.53,240.88,241.53,1000.0
2019-02-14 09:55:00,241.67,241.67,241.67,241.67,100.0,241.67,241.67,241.67,241.67,100.0
2019-02-14 10:00:00,241.41,241.74,241.35,241.74,500.0,241.41,241.74,241.35,241.74,500.0
2019-02-14 10:05:00,241.84,242.66,241.84,242.1,4973.0,241.84,242.66,241.84,242.1,4973.0
2019-02-14 10:10:00,242.28,242.28,242.28,242.28,200.0,242.28,242.28,242.28,242.28,200.0
2019-02-14 10:15:00,242.55,242.79,242.54,242.79,500.0,242.55,242.79,242.54,242.79,500.0
2019-02-14 10:20:00,242.87,242.87,242.87,242.87,200.0,242.87,242.87,242.87,242.87,200.0
2019-02-14 10:25:00,243.02,243.22,242.76,242.76,1400.0,243.02,243.22,242.76,242.76,1400.0
2019-02-14 10:30:00,242.73,242.73,242.73,242.73,200.0,242.73,242.73,242.73,242.73,200.0
2019-02-14 10:35:00,242.89,242.89,241.78,241.79,1000.0,242.89,242.89,241.78,241.79,1000.0
2019-02-14 10:40:00,241.96,243.61,241.96,242.91,4499.0,241.96,243.61,241.96,242.91,4499.0
2019-02-14 10:45:00,242.88,243.1,242.88,243.03,800.0,242.88,243.1,242.88,243.03,800.0
2019-02-14 10:50:00,243.3,243.42,243.02,243.02,1400.0,243.3,243.42,243.02,243.02,1400.0
2019-02-14 10:55:00,243.12,243.38,242.95,243.19,700.0,243.12,243.38,242.95,243.19,700.0
2019-02-14 11:00:00,243.22,243.23,242.8,242.81,2325.0,243.22,243.23,242.8,242.81,2325.0
2019-02-14 11:05:00,242.8,243.34,242.72,243.22,3846.0,242.8,243.34,242.72,243.22,3846.0
2019-02-14 11:10:00,243.21,243.21,242.7,242.87,1222.0,243.21,243.21,242.7,242.87,1222.0
2019-02-14 11:15:00,242.91,242.91,242.9,242.91,1126.0,242.91,242.91,242.9,242.91,1126.0
2019-02-14 11:20:00,243.5,243.57,243.22,243.56,602.0,243.5,243.57,243.22,243.56,602.0
2019-02-14 11:25:00,243.48,243.61,243.44,243.44,1570.0,243.48,243.61,243.44,243.44,1570.0
2019-02-14 11:30:00,243.24,243.35,243.07,243.1,1400.0,243.24,243.35,243.07,243.1,1400.0
2019-02-14 11:35:00,243.02,243.66,243.01,243.66,500.0,243.02,243.66,243.01,243.66,500.0
2019-02-14 11:40:00,243.79,244.01,243.79,243.88,3202.0,243.79,244.01,243.79,243.88,3202.0
2019-02-14 11:45:00,243.98,244.03,243.98,244.02,465.0,243.98,244.03,243.98,244.02,465.0
2019-02-14 11:50:00,243.85,244.29,243.85,244.29,600.0,243.85,244.29,243.85,244.29,600.0
2019-02-14 11:55:00,244.31,244.63,244.29,244.29,700.0,244.31,244.63,244.29,244.29,700.0
2019-02-14 12:00:00,244.28,244.3,244.18,244.29,2863.0,244.28,244.3,244.18,244.29,2863.0
2019-02-14 12:05:00,244.14,244.14,244.04,244.04,500.0,244.14,244.14,244.04,244.04,500.0
2019-02-14 12:10:00,244.04,244.04,244.04,244.04,0.0,244.04,244.04,244.04,244.04,0.0
2019-02-14 12:15:00,244.21,244.21,243.78,244.0,4853.0,244.21,244.21,243.78,244.0,4853.0
2019-02-14 12:20:00,244.0,244.0,244.0,244.0,0.0,244.0,244.0,244.0,244.0,0.0
2019-02-14 12:25:00,243.96,244.22,243.83,244.19,2150.0,243.96,244.22,243.83,244.19,2150.0
2019-02-14 12:30:00,244.24,244.34,244.05,244.05,2600.0,244.24,244.34,244.05,244.05,2600.0
2019-02-14 12:35:00,244.05,244.05,243.47,243.47,3967.0,244.05,244.05,243.47,243.47,3967.0
2019-02-14 12:40:00,243.54,243.66,243.11,243.11,2973.0,243.54,243.66,243.11,243.11,2973.0
2019-02-14 12:45:00,243.25,243.33,243.14,243.14,900.0,243.25,243.33,243.14,243.14,900.0
2019-02-14 12:50:00,243.07,243.07,242.8,242.92,1500.0,243.07,243.07,242.8,242.92,1500.0
2019-02-14 12:55:00,242.89,242.89,242.89,242.89,200.0,242.89,242.89,242.89,242.89,200.0
2019-02-14 13:00:00,242.98,243.0,242.98,242.98,1301.0,242.98,243.0,242.98,242.98,1301.0
2019-02-14 13:05:00,242.97,242.97,242.96,242.97,200.0,242.97,242.97,242.96,242.97,200.0
2019-02-14 13:10:00,242.96,243.03,242.9,242.99,900.0,242.96,243.03,242.9,242.99,900.0
2019-02-14 13:15:00,242.75,242.75,242.75,242.75,100.0,242.75,242.75,242.75,242.75,100.0
2019-02-14 13:20:00,242.75,242.75,242.75,242.75,0.0,242.75,242.75,242.75,242.75,0.0
2019-02-14 13:25:00,242.78,242.91,242.78,242.81,600.0,242.78,242.91,242.78,242.81,600.0
2019-02-14 13:30:00,242.91,243.0,242.88,243.0,1288.0,242.91,243.0,242.88,243.0,1288.0
2019-02-14 13:35:00,242.96,243.0,242.93,243.0,300.0,242.96,243.0,242.93,243.0,300.0
2019-02-14 13:40:00,243.0,243.0,242.91,243.0,300.0,243.0,243.0,242.91,243.0,300.0
2019-02-14 13:45:00,243.0,243.0,242.86,242.86,2600.0,243.0,243.0,242.86,242.86,2600.0
2019-02-14 13:50:00,242.92,242.92,242.68,242.79,2600.0,242.92,242.92,242.68,242.79,2600.0
2019-02-14 13:55:00,242.84,242.86,242.84,242.86,400.0,242.84,242.86,242.84,242.86,400.0
2019-02-14 14:00:00,242.94,242.94,242.94,242.94,300.0,242.94,242.94,242.94,242.94,300.0
2019-02-14 14:05:00,242.95,243.0,242.83,242.9,1600.0,242.95,243.0,242.83,242.9,1600.0
2019-02-14 14:10:00,243.0,243.0,242.92,243.0,2345.0,243.0,243.0,242.92,243.0,2345.0
2019-02-14 14:15:00,243.05,243.27,243.05,243.15,2300.0,243.05,243.27,243.05,243.15,2300.0
2019-02-14 14:20:00,242.98,243.18,242.98,242.98,900.0,242.98,243.18,242.98,242.98,900.0
2019-02-14 14:25:00,242.96,243.3,242.95,243.3,1202.0,242.96,243.3,242.95,243.3,1202.0
2019-02-14 14:30:00,243.36,243.36,243.06,243.06,800.0,243.36,243.36,243.06,243.06,800.0
2019-02-14 14:35:00,243.29,243.29,243.29,243.29,100.0,243.29,243.29,243.29,243.29,100.0
2019-02-14 14:40:00,243.34,243.59,243.34,243.59,695.0,243.34,243.59,243.34,243.59,695.0
2019-02-14 14:45:00,243.61,243.61,243.24,243.24,2700.0,243.61,243.61,243.24,243.24,2700.0
2019-02-14 14:50:00,243.24,243.24,243.16,243.16,200.0,243.24,243.24,243.16,243.16,200.0
2019-02-14 14:55:00,243.26,243.26,243.08,243.08,1000.0,243.26,243.26,243.08,243.08,1000.0
2019-02-14 15:00:00,243.21,243.49,243.21,243.49,641.0,243.21,243.49,243.21,243.49,641.0
2019-02-14 15:05:00,243.44,243.98,243.38,243.38,2400.0,243.44,243.98,243.38,243.38,2400.0
2019-02-14 15:10:00,243.35,243.47,243.24,243.28,1350.0,243.35,243.47,243.24,243.28,1350.0
2019-02-14 15:15:00,243.5,243.73,243.5,243.73,800.0,243.5,243.73,243.5,243.73,800.0
2019-02-14 15:20:00,243.7,243.71,243.27,243.27,1700.0,243.7,243.71,243.27,243.27,1700.0
2019-02-14 15:25:00,243.28,243.38,243.15,243.36,2220.0,243.28,243.38,243.15,243.36,2220.0
2019-02-14 15:30:00,243.38,243.78,243.38,243.78,1900.0,243.38,243.78,243.38,243.78,1900.0
2019-02-14 15:35:00,243.82,243.96,243.38,243.38,3585.0,243.82,243.96,243.38,243.38,3585.0
2019-02-14 15:40:00,243.41,243.41,243.33,243.33,695.0,243.41,243.41,243.33,243.33,695.0
2019-02-14 15:45:00,243.34,243.36,242.91,242.98,5191.0,243.34,243.36,242.91,242.98,5191.0
2019-02-14 15:50:00,242.99,243.23,242.97,243.0,4306.0,242.99,243.23,242.97,243.0,4306.0
2019-02-14 15:55:00,242.96,242.99,242.41,242.6,13516.0,242.96,242.99,242.41,242.6,13516.0
2019-02-15 09:30:00,243.87,243.87,243.87,243.87,1541.0,243.87,243.87,243.87,243.87,1541.0
2019-02-15 09:35:00,244.06,244.06,243.01,243.01,1000.0,244.06,244.06,243.01,243.01,1000.0
2019-02-15 09:40:00,242.75,242.88,241.99,242.88,1900.0,242.75,242.88,241.99,242.88,1900.0
2019-02-15 09:45:00,242.82,242.93,241.91,241.91,2031.0,242.82,242.93,241.91,241.91,2031.0
2019-02-15 09:50:00,241.82,241.96,241.14,241.96,1000.0,241.82,241.96,241.14,241.96,1000.0
2019-02-15 09:55:00,241.95,242.1,241.3,242.1,800.0,241.95,242.1,241.3,242.1,800.0
2019-02-15 10:00:00,242.37,243.11,242.25,242.26,700.0,242.37,243.11,242.25,242.26,700.0
2019-02-15 10:05:00,242.65,242.65,242.64,242.65,200.0,242.65,242.65,242.64,242.65,200.0
2019-02-15 10:10:00,242.84,243.04,242.64,242.91,1953.0,242.84,243.04,242.64,242.91,1953.0
2019-02-15 10:15:00,242.95,243.53,242.95,243.53,500.0,242.95,243.53,242.95,243.53,500.0
2019-02-15 10:20:00,243.54,243.55,243.54,243.55,200.0,243.54,243.55,243.54,243.55,200.0
2019-02-15 10:25:00,243.32,243.32,242.87,243.04,1708.0,243.32,243.32,242.87,243.04,1708.0
2019-02-15 10:30:00,243.21,243.6,243.21,243.59,200.0,243.21,243.6,243.21,243.59,200.0
2019-02-15 10:35:00,243.62,243.62,243.58,243.58,200.0,243.62,243.62,243.58,243.58,200.0
2019-02-15 10:40:00,243.65,243.72,242.66,242.66,3850.0,243.65,243.72,242.66,242.66,3850.0
2019-02-15 10:45:00,242.83,243.0,242.83,242.98,800.0,242.83,243.0,242.83,242.98,800.0
2019-02-15 10:50:00,242.86,242.86,242.35,242.35,3200.0,242.86,242.86,242.35,242.35,3200.0
2019-02-15 10:55:00,242.62,242.72,242.29,242.39,1409.0,242.62,242.72,242.29,242.39,1409.0
2019-02-15 11:00:00,242.5,243.0,242.5,243.0,1634.0,242.5,243.0,242.5,243.0,1634.0
2019-02-15 11:05:00,242.86,243.08,242.4,242.41,2300.0,242.86,243.08,242.4,242.41,2300.0
2019-02-15 11:10:00,242.45,242.45,241.37,241.9,3437.0,242.45,242.45,241.37,241.9,3437.0
2019-02-15 11:15:00,241.87,242.34,241.69,242.05,1600.0,241.87,242.34,241.69,242.05,1600.0
2019-02-15 11:20:00,241.59,241.89,241.56,241.85,2600.0,241.59,241.89,241.56,241.85,2600.0
2019-02-15 11:25:00,241.91,242.01,241.53,241.89,4200.0,241.91,242.01,241.53,241.89,4200.0
2019-02-15 11:30:00,241.83,242.0,241.8,241.88,3607.0,241.83,242.0,241.8,241.88,3607.0
2019-02-15 11:35:00,241.8,241.97,241.65,241.97,3023.0,241.8,241.97,241.65,241.97,3023.0
2019-02-15 11:40:00,242.33,242.33,242.0,242.0,1100.0,242.33,242.33,242.0,242.0,1100.0
2019-02-15 11:45:00,242.01,242.17,241.64,241.97,1798.0,242.01,242.17,241.64,241.97,1798.0
2019-02-15 11:50:00,242.06,242.17,242.05,242.1,1000.0,242.06,242.17,242.05,242.1,1000.0
2019-02-15 11:55:00,241.97,242.03,241.54,241.66,600.0,241.97,242.03,241.54,241.66,600.0
2019-02-15 12:00:00,241.87,242.03,241.46,242.03,800.0,241.87,242.03,241.46,242.03,800.0
2019-02-15 12:05:00,241.72,241.8,241.47,241.8,2200.0,241.72,241.8,241.47,241.8,2200.0
2019-02-15 12:10:00,241.59,241.72,241.44,241.44,2200.0,241.59,241.72,241.44,241.44,2200.0
2019-02-15 12:15:00,241.56,241.76,241.56,241.69,1100.0,241.56,241.76,241.56,241.69,1100.0
2019-02-15 12:20:00,241.55,241.61,241.48,241.5,2700.0,241.55,241.61,241.48,241.5,2700.0
2019-02-15 12:25:00,241.41,241.57,241.35,241.35,1000.0,241.41,241.57,241.35,241.35,1000.0
2019-02-15 12:30:00,241.5,241.63,241.36,241.36,602.0,241.5,241.63,241.36,241.36,602.0
2019-02-15 12:35:00,241.45,241.67,241.44,241.62,460.0,241.45,241.67,241.44,241.62,460.0
2019-02-15 12:40:00,241.58,241.58,241.52,241.52,300.0,241.58,241.58,241.52,241.52,300.0
2019-02-15 12:45:00,241.5,241.59,241.38,241.48,3900.0,241.5,241.59,241.38,241.48,3900.0
2019-02-15 12:50:00,241.44,241.44,241.15,241.23,3100.0,241.44,241.44,241.15,241.23,3100.0
2019-02-15 12:55:00,241.26,241.37,241.16,241.26,2900.0,241.26,241.37,241.16,241.26,2900.0
2019-02-15 13:00:00,241.33,241.37,241.3,241.3,700.0,241.33,241.37,241.3,241.3,700.0
2019-02-15 13:05:00,241.26,241.4,241.22,241.34,1300.0,241.26,241.4,241.22,241.34,1300.0
2019-02-15 13:10:00,241.29,241.34,241.03,241.29,6481.0,241.29,241.34,241.03,241.29,6481.0
2019-02-15 13:15:00,241.26,241.49,241.08,241.31,1900.0,241.26,241.49,241.08,241.31,1900.0
2019-02-15 13:20:00,241.25,241.25,240.82,240.85,900.0,241.25,241.25,240.82,240.85,900.0
2019-02-15 13:25:00,240.81,240.81,240.63,240.72,300.0,240.81,240.81,240.63,240.72,300.0
2019-02-15 13:30:00,240.66,241.01,240.66,241.01,800.0,240.66,241.01,240.66,241.01,800.0
2019-02-15 13:35:00,241.04,241.15,241.0,241.06,1100.0,241.04,241.15,241.0,241.06,1100.0
2019-02-15 13:40:00,240.99,241.13,240.99,241.13,513.0,240.99,241.13,240.99,241.13,513.0
2019-02-15 13:45:00,241.09,241.09,240.94,240.95,1000.0,241.09,241.09,240.94,240.95,1000.0
2019-02-15 13:50:00,240.94,241.15,240.94,241.15,800.0,240.94,241.15,240.94,241.15,800.0
2019-02-15 13:55:00,241.26,241.26,241.03,241.06,4400.0,241.26,241.26,241.03,241.06,4400.0
2019-02-15 14:00:00,241.09,241.27,240.83,240.85,3910.0,241.09,241.27,240.83,240.85,3910.0
2019-02-15 14:05:00,240.93,241.1,240.93,241.02,3800.0,240.93,241.1,240.93,241.02,3800.0
2019-02-15 14:10:00,240.96,240.96,240.77,240.86,1000.0,240.96,240.96,240.77,240.86,1000.0
2019-02-15 14:15:00,240.69,241.13,240.69,241.13,700.0,240.69,241.13,240.69,241.13,700.0
2019-02-15 14:20:00,241.04,241.14,240.98,241.0,2500.0,241.04,241.14,240.98,241.0,2500.0
2019-02-15 14:25:00,241.0,241.09,240.92,241.03,3843.0,241.0,241.09,240.92,241.03,3843.0
2019-02-15 14:30:00,241.04,241.07,240.99,241.07,1100.0,241.04,241.07,240.99,241.07,1100.0
2019-02-15 14:35:00,241.01,241.02,240.64,241.02,4820.0,241.01,241.02,240.64,241.02,4820.0
2019-02-15 14:40:00,241.09,241.09,240.9,241.06,1900.0,241.09,241.09,240.9,241.06,1900.0
2019-02-15 14:45:00,240.98,241.07,240.9,240.9,3500.0,240.98,241.07,240.9,240.9,3500.0
2019-02-15 14:50:00,241.04,241.04,240.84,240.94,1600.0,241.04,241.04,240.84,240.94,1600.0
2019-02-15 14:55:00,240.95,241.13,240.88,241.12,4400.0,240.95,241.13,240.88,241.12,4400.0
2019-02-15 15:00:00,241.02,241.11,240.7,241.01,10014.0,241.02,241.11,240.7,241.01,10014.0
2019-02-15 15:05:00,240.95,241.08,240.79,240.79,4907.0,240.95,241.08,240.79,240.79,4907.0
2019-02-15 15:10:00,240.85,240.93,240.67,240.82,6406.0,240.85,240.93,240.67,240.82,6406.0
2019-02-15 15:15:00,240.93,240.93,240.73,240.83,1101.0,240.93,240.93,240.73,240.83,1101.0
2019-02-15 15:20:00,240.77,241.04,240.77,240.82,6891.0,240.77,241.04,240.77,240.82,6891.0
2019-02-15 15:25:00,240.81,240.83,240.72,240.73,1745.0,240.81,240.83,240.72,240.73,1745.0
2019-02-15 15:30:00,240.79,240.8,240.59,240.63,3119.0,240.79,240.8,240.59,240.63,3119.0
2019-02-15 15:35:00,240.61,240.68,240.52,240.59,2230.0,240.61,240.68,240.52,240.59,2230.0
2019-02-15 15:40:00,240.6,240.79,240.6,240.79,3215.0,240.6,240.79,240.6,240.79,3215.0
2019-02-15 15:45:00,240.79,241.01,240.69,240.81,9040.0,240.79,241.01,240.69,240.81,9040.0
2019-02-15 15:50:00,240.79,240.89,240.57,240.6,8403.0,240.79,240.89,240.57,240.6,8403.0
2019-02-15 15:55:00,240.78,240.87,240.34,240.68,28010.0,240.78,240.87,240.34,240.68,28010.0
2019-02-19 09:30:00,240.0,240.92,240.0,240.92,3162.0,240.0,240.92,240.0,240.92,3162.0
2019-02-19 09:35:00,241.18,241.18,241.16,241.18,444.0,241.18,241.18,241.16,241.18,444.0
2019-02-19 09:40:00,241.18,241.69,241.18,241.69,500.0,241.18,241.69,241.18,241.69,500.0
2019-02-19 09:45:00,241.63,241.68,241.36,241.68,864.0,241.63,241.68,241.36,241.68,864.0
2019-02-19 09:50:00,241.59,241.65,241.57,241.65,500.0,241.59,241.65,241.57,241.65,500.0
2019-02-19 09:55:00,241.53,241.7,241.53,241.7,1420.0,241.53,241.7,241.53,241.7,1420.0
2019-02-19 10:00:00,241.82,242.19,241.7,242.15,1100.0,241.82,242.19,241.7,242.15,1100.0
2019-02-19 10:05:00,242.19,242.27,242.12,242.27,933.0,242.19,242.27,242.12,242.27,933.0
2019-02-19 10:10:00,242.27,242.86,242.15,242.86,1864.0,242.27,242.86,242.15,242.86,1864.0
2019-02-19 10:15:00,242.84,242.84,242.4,242.7,1302.0,242.84,242.84,242.4,242.7,1302.0
2019-02-19 10:20:00,242.65,243.13,242.65,243.12,4578.0,242.65,243.13,242.65,243.12,4578.0
2019-02-19 10:25:00,243.12,243.35,243.12,243.35,200.0,243.12,243.35,243.12,243.35,200.0
2019-02-19 10:30:00,243.03,243.14,243.03,243.07,400.0,243.03,243.14,243.03,243.07,400.0
2019-02-19 10:35:00,243.09,243.09,242.93,242.94,1600.0,243.09,243.09,242.93,242.94,1600.0
2019-02-19 10:40:00,243.07,243.74,243.07,243.74,600.0,243.07,243.74,243.07,243.74,600.0
2019-02-19 10:45:00,243.69,243.69,243.44,243.66,300.0,243.69,243.69,243.44,243.66,300.0
2019-02-19 10:50:00,243.55,243.97,243.55,243.9,4505.0,243.55,243.97,243.55,243.9,4505.0
2019-02-19 10:55:00,243.94,244.06,243.78,243.78,2685.0,243.94,244.06,243.78,243.78,2685.0
2019-02-19 11:00:00,243.92,243.94,243.83,243.94,800.0,243.92,243.94,243.83,243.94,800.0
2019-02-19 11:05:00,244.0,244.1,244.0,244.09,200.0,244.0,244.1,244.0,244.09,200.0
2019-02-19 11:10:00,243.97,244.13,243.82,244.11,1200.0,243.97,244.13,243.82,244.11,1200.0
2019-02-19 11:15:00,244.15,244.15,243.88,243.88,1100.0,244.15,244.15,243.88,243.88,1100.0
2019-02-19 11:20:00,243.85,243.92,243.6,243.6,2289.0,243.85,243.92,243.6,243.6,2289.0
2019-02-19 11:25:00,243.6,243.61,243.17,243.23,3206.0,243.6,243.61,243.17,243.23,3206.0
2019-02-19 11:30:00,243.11,243.16,243.11,243.16,200.0,243.11,243.16,243.11,243.16,200.0
2019-02-19 11:35:00,243.69,243.95,243.69,243.95,700.0,243.69,243.95,243.69,243.95,700.0
2019-02-19 11:40:00,243.82,243.83,243.64,243.71,1679.0,243.82,243.83,243.64,243.71,1679.0
2019-02-19 11:45:00,243.86,244.42,243.86,244.42,2328.0,243.86,244.42,243.86,244.42,2328.0
2019-02-19 11:50:00,244.3,244.3,244.3,244.3,100.0,244.3,244.3,244.3,244.3,100.0
2019-02-19 11:55:00,244.3,244.3,244.2,244.2,300.0,244.3,244.3,244.2,244.2,300.0
2019-02-19 12:00:00,244.35,244.58,244.34,244.58,850.0,244.35,244.58,244.34,244.58,850.0
2019-02-19 12:05:00,244.53,244.63,244.49,244.63,810.0,244.53,244.63,244.49,244.63,810.0
2019-02-19 12:10:00,244.63,244.63,244.63,244.63,0.0,244.63,244.63,244.63,244.63,0.0
2019-02-19 12:15:00,244.78,244.78,244.78,244.78,100.0,244.78,244.78,244.78,244.78,100.0
2019-02-19 12:20:00,244.8,244.8,244.52,244.52,200.0,244.8,244.8,244.52,244.52,200.0
2019-02-19 12:25:00,244.79,244.94,244.72,244.73,2900.0,244.79,244.94,244.72,244.73,2900.0
2019-02-19 12:30:00,244.58,244.62,244.58,244.62,500.0,244.58,244.62,244.58,244.62,500.0
2019-02-19 12:35:00,244.68,244.68,244.51,244.51,600.0,244.68,244.68,244.51,244.51,600.0
2019-02-19 12:40:00,244.51,244.51,244.51,244.51,0.0,244.51,244.51,244.51,244.51,0.0
2019-02-19 12:45:00,244.73,244.75,244.66,244.66,500.0,244.73,244.75,244.66,244.66,500.0
2019-02-19 12:50:00,244.64,244.64,244.43,244.5,952.0,244.64,244.64,244.43,244.5,952.0
2019-02-19 12:55:00,244.54,244.76,244.54,244.69,401.0,244.54,244.76,244.54,244.69,401.0
2019-02-19 13:00:00,244.45,244.72,244.45,244.72,300.0,244.45,244.72,244.45,244.72,300.0
2019-02-19 13:05:00,244.54,244.54,244.41,244.49,608.0,244.54,244.54,244.41,244.49,608.0
2019-02-19 13:10:00,244.5,244.59,244.49,244.59,900.0,244.5,244.59,244.49,244.59,900.0
2019-02-19 13:15:00,244.52,244.57,244.43,244.56,8378.0,244.52,244.57,244.43,244.56,8378.0
2019-02-19 13:20:00,244.51,244.61,244.45,244.45,700.0,244.51,244.61,244.45,244.45,700.0
2019-02-19 13:25:00,244.31,244.31,244.26,244.26,200.0,244.31,244.31,244.26,244.26,200.0
2019-02-19 13:30:00,244.12,244.12,244.01,244.01,400.0,244.12,244.12,244.01,244.01,400.0
2019-02-19 13:35:00,244.14,244.14,243.88,243.88,500.0,244.14,244.14,243.88,243.88,500.0
2019-02-19 13:40:00,244.01,244.05,243.98,243.98,300.0,244.01,244.05,243.98,243.98,300.0
2019-02-19 13:45:00,244.02,244.02,244.01,244.01,200.0,244.02,244.02,244.01,244.01,200.0
2019-02-19 13:50:00,243.93,243.99,243.84,243.84,700.0,243.93,243.99,243.84,243.84,700.0
2019-02-19 13:55:00,243.89,243.89,243.89,243.89,112.0,243.89,243.89,243.89,243.89,112.0
2019-02-19 14:00:00,244.01,244.19,244.01,244.19,500.0,244.01,244.19,244.01,244.19,500.0
2019-02-19 14:05:00,244.09,244.22,244.05,244.22,1205.0,244.09,244.22,244.05,244.22,1205.0
2019-02-19 14:10:00,244.13,244.13,244.1,244.1,200.0,244.13,244.13,244.1,244.1,200.0
2019-02-19 14:15:00,244.21,244.36,243.91,243.96,4456.0,244.21,244.36,243.91,243.96,4456.0
2019-02-19 14:20:00,244.11,244.12,244.0,244.0,600.0,244.11,244.12,244.0,244.0,600.0
2019-02-19 14:25:00,244.0,244.0,244.0,244.0,0.0,244.0,244.0,244.0,244.0,0.0
2019-02-19 14:30:00,244.18,244.2,244.18,244.2,200.0,244.18,244.2,244.18,244.2,200.0
2019-02-19 14:35:00,244.21,244.61,244.21,244.59,900.0,244.21,244.61,244.21,244.59,900.0
2019-02-19 14:40:00,244.59,244.76,244.49,244.67,900.0,244.59,244.76,244.49,244.67,900.0
2019-02-19 14:45:00,244.5,244.81,244.5,244.76,367.0,244.5,244.81,244.5,244.76,367.0
2019-02-19 14:50:00,244.76,244.91,244.76,244.91,466.0,244.76,244.91,244.76,244.91,466.0
2019-02-19 14:55:00,244.91,244.91,244.67,244.67,400.0,244.91,244.91,244.67,244.67,400.0
2019-02-19 15:00:00,244.67,244.67,244.53,244.53,1000.0,244.67,244.67,244.53,244.53,1000.0
2019-02-19 15:05:00,244.53,244.56,244.32,244.32,1825.0,244.53,244.56,244.32,244.32,1825.0
2019-02-19 15:10:00,244.4,244.45,244.4,244.45,508.0,244.4,244.45,244.4,244.45,508.0
2019-02-19 15:15:00,244.51,244.51,244.38,244.4,800.0,244.51,244.51,244.38,244.4,800.0
2019-02-19 15:20:00,244.44,244.52,244.44,244.5,1500.0,244.44,244.52,244.44,244.5,1500.0
2019-02-19 15:25:00,244.51,244.51,244.3,244.5,2424.0,244.51,244.51,244.3,244.5,2424.0
2019-02-19 15:30:00,244.54,244.56,244.5,244.55,400.0,244.54,244.56,244.5,244.55,400.0
2019-02-19 15:35:00,244.65,244.65,244.55,244.55,900.0,244.65,244.65,244.55,244.55,900.0
2019-02-19 15:40:00,244.52,244.79,244.52,244.79,600.0,244.52,244.79,244.52,244.79,600.0
2019-02-19 15:45:00,244.72,244.76,244.66,244.67,1500.0,244.72,244.76,244.66,244.67,1500.0
2019-02-19 15:50:00,244.68,244.74,244.65,244.69,2500.0,244.68,244.74,244.65,244.69,2500.0
2019-02-19 15:55:00,244.63,244.63,244.35,244.36,7416.0,244.63,244.63,244.35,244.36,7416.0
2019-02-20 09:30:00,245.14,245.14,242.95,242.95,2124.0,245.14,245.14,242.95,242.95,2124.0
2019-02-20 09:35:00,243.79,243.79,243.79,243.79,100.0,243.79,243.79,243.79,243.79,100.0
2019-02-20 09:40:00,244.33,244.33,244.01,244.1,700.0,244.33,244.33,244.01,244.1,700.0
2019-02-20 09:45:00,244.04,244.08,243.84,244.08,800.0,244.04,244.08,243.84,244.08,800.0
2019-02-20 09:50:00,244.76,244.76,244.76,244.76,100.0,244.76,244.76,244.76,244.76,100.0
2019-02-20 09:55:00,244.65,244.65,244.65,244.65,100.0,244.65,244.65,244.65,244.65,100.0
2019-02-20 10:00:00,244.65,244.93,244.3,244.57,1234.0,244.65,244.93,244.3,244.57,1234.0
2019-02-20 10:05:00,244.3,244.3,243.84,243.84,719.0,244.3,244.3,243.84,243.84,719.0
2019-02-20 10:10:00,244.07,244.07,243.84,243.84,500.0,244.07,244.07,243.84,243.84,500.0
2019-02-20 10:15:00,243.49,243.49,243.49,243.49,100.0,243.49,243.49,243.49,243.49,100.0
2019-02-20 10:20:00,243.49,243.49,243.49,243.49,0.0,243.49,243.49,243.49,243.49,0.0
2019-02-20 10:25:00,243.49,243.66,242.91,243.51,5013.0,243.49,243.66,242.91,243.51,5013.0
2019-02-20 10:30:00,243.51,244.02,243.37,243.8,9765.0,243.51,244.02,243.37,243.8,9765.0
2019-02-20 10:35:00,243.86,243.98,243.66,243.94,6889.0,243.86,243.98,243.66,243.94,6889.0
2019-02-20 10:40:00,244.04,244.34,243.96,243.97,2700.0,244.04,244.34,243.96,243.97,2700.0
2019-02-20 10:45:00,243.92,243.92,243.51,243.66,1761.0,243.92,243.92,243.51,243.66,1761.0
2019-02-20 10:50:00,243.82,243.98,243.82,243.84,600.0,243.82,243.98,243.82,243.84,600.0
2019-02-20 10:55:00,244.09,244.1,243.65,243.65,900.0,244.09,244.1,243.65,243.65,900.0
2019-02-20 11:00:00,243.61,243.61,243.61,243.61,100.0,243.61,243.61,243.61,243.61,100.0
2019-02-20 11:05:00,243.61,243.61,243.61,243.61,0.0,243.61,243.61,243.61,243.61,0.0
2019-02-20 11:10:00,243.91,243.91,243.91,243.91,100.0,243.91,243.91,243.91,243.91,100.0
2019-02-20 11:15:00,243.91,243.91,243.91,243.91,0.0,243.91,243.91,243.91,243.91,0.0
2019-02-20 11:20:00,243.94,244.48,243.93,244.48,900.0,243.94,244.48,243.93,244.48,900.0
2019-02-20 11:25:00,244.69,244.69,244.69,244.69,100.0,244.69,244.69,244.69,244.69,100.0
2019-02-20 11:30:00,244.69,244.69,244.69,244.69,0.0,244.69,244.69,244.69,244.69,0.0
2019-02-20 11:35:00,244.55,244.55,244.55,244.55,100.0,244.55,244.55,244.55,244.55,100.0
2019-02-20 11:40:00,244.7,245.16,244.7,244.83,3442.0,244.7,245.16,244.7,244.83,3442.0
2019-02-20 11:45:00,244.83,244.83,244.83,244.83,0.0,244.83,244.83,244.83,244.83,0.0
2019-02-20 11:50:00,244.74,244.74,244.71,244.71,200.0,244.74,244.74,244.71,244.71,200.0
2019-02-20 11:55:00,244.8,244.8,244.79,244.8,100.0,244.8,244.8,244.79,244.8,100.0
2019-02-20 12:00:00,244.61,244.61,244.28,244.28,700.0,244.61,244.61,244.28,244.28,700.0
2019-02-20 12:05:00,244.27,244.27,244.14,244.14,300.0,244.27,244.27,244.14,244.14,300.0
2019-02-20 12:10:00,244.14,244.14,244.14,244.14,0.0,244.14,244.14,244.14,244.14,0.0
2019-02-20 12:15:00,243.94,243.94,243.94,243.94,100.0,243.94,243.94,243.94,243.94,100.0
2019-02-20 12:20:00,243.97,244.09,243.97,243.97,700.0,243.97,244.09,243.97,243.97,700.0
2019-02-20 12:25:00,243.56,243.56,242.7,242.7,1200.0,243.56,243.56,242.7,242.7,1200.0
2019-02-20 12:30:00,243.12,243.17,242.63,242.66,900.0,243.12,243.17,242.63,242.66,900.0
2019-02-20 12:35:00,242.85,242.85,242.57,242.64,500.0,242.85,242.85,242.57,242.64,500.0
2019-02-20 12:40:00,242.81,242.81,242.8,242.81,100.0,242.81,242.81,242.8,242.81,100.0
2019-02-20 12:45:00,242.66,242.9,242.65,242.9,542.0,242.66,242.9,242.65,242.9,542.0
2019-02-20 12:50:00,242.9,242.9,242.9,242.9,0.0,242.9,242.9,242.9,242.9,0.0
2019-02-20 12:55:00,242.28,242.28,242.28,242.28,100.0,242.28,242.28,242.28,242.28,100.0
2019-02-20 13:00:00,242.49,242.84,242.49,242.83,503.0,242.49,242.84,242.49,242.83,503.0
2019-02-20 13:05:00,242.96,243.16,242.91,243.16,404.0,242.96,243.16,242.91,243.16,404.0
2019-02-20 13:10:00,243.21,243.24,243.09,243.2,1035.0,243.21,243.24,243.09,243.2,1035.0
2019-02-20 13:15:00,243.1,243.19,242.91,243.01,1000.0,243.1,243.19,242.91,243.01,1000.0
2019-02-20 13:20:00,242.81,243.01,242.62,243.01,500.0,242.81,243.01,242.62,243.01,500.0
2019-02-20 13:25:00,243.07,243.4,243.07,243.3,600.0,243.07,243.4,243.07,243.3,600.0
2019-02-20 13:30:00,243.67,243.67,243.39,243.39,700.0,243.67,243.67,243.39,243.39,700.0
2019-02-20 13:35:00,243.33,243.33,243.33,243.33,100.0,243.33,243.33,243.33,243.33,100.0
2019-02-20 13:40:00,243.55,243.67,243.55,243.65,400.0,243.55,243.67,243.55,243.65,400.0
2019-02-20 13:45:00,243.81,243.81,243.81,243.81,200.0,243.81,243.81,243.81,243.81,200.0
2019-02-20 13:50:00,243.55,243.85,243.55,243.85,400.0,243.55,243.85,243.55,243.85,400.0
2019-02-20 13:55:00,243.87,243.87,243.75,243.75,200.0,243.87,243.87,243.75,243.75,200.0
2019-02-20 14:00:00,243.74,243.93,243.45,243.78,2914.0,243.74,243.93,243.45,243.78,2914.0
2019-02-20 14:05:00,243.48,244.13,243.48,243.92,1000.0,243.48,244.13,243.48,243.92,1000.0
2019-02-20 14:10:00,243.49,243.63,243.22,243.42,600.0,243.49,243.63,243.22,243.42,600.0
2019-02-20 14:15:00,243.23,243.24,243.15,243.24,700.0,243.23,243.24,243.15,243.24,700.0
2019-02-20 14:20:00,243.15,243.26,242.78,242.9,3668.0,243.15,243.26,242.78,242.9,3668.0
2019-02-20 14:25:00,243.07,243.16,242.93,243.03,1419.0,243.07,243.16,242.93,243.03,1419.0
2019-02-20 14:30:00,243.15,243.42,243.11,243.11,3700.0,243.15,243.42,243.11,243.11,3700.0
2019-02-20 14:35:00,243.11,243.28,243.1,243.14,900.0,243.11,243.28,243.1,243.14,900.0
2019-02-20 14:40:00,243.01,243.29,243.0,243.17,600.0,243.01,243.29,243.0,243.17,600.0
2019-02-20 14:45:00,243.24,243.7,243.23,243.51,1866.0,243.24,243.7,243.23,243.51,1866.0
2019-02-20 14:50:00,243.58,243.58,243.42,243.42,2103.0,243.58,243.58,243.42,243.42,2103.0
2019-02-20 14:55:00,243.52,243.52,242.8,242.8,2800.0,243.52,243.52,242.8,242.8,2800.0
2019-02-20 15:00:00,243.09,243.56,243.02,243.5,2108.0,243.09,243.56,243.02,243.5,2108.0
2019-02-20 15:05:00,243.53,243.89,243.53,243.82,1600.0,243.53,243.89,243.53,243.82,1600.0
2019-02-20 15:10:00,243.91,244.03,243.64,243.64,1840.0,243.91,244.03,243.64,243.64,1840.0
2019-02-20 15:15:00,243.75,243.81,243.75,243.81,1100.0,243.75,243.81,243.75,243.81,1100.0
2019-02-20 15:20:00,243.98,244.02,243.77,243.77,2945.0,243.98,244.02,243.77,243.77,2945.0
2019-02-20 15:25:00,243.71,243.71,243.15,243.25,2500.0,243.71,243.71,243.15,243.25,2500.0
2019-02-20 15:30:00,243.13,243.48,243.13,243.29,1300.0,243.13,243.48,243.13,243.29,1300.0
2019-02-20 15:35:00,243.41,243.46,243.34,243.46,2700.0,243.41,243.46,243.34,243.46,2700.0
2019-02-20 15:40:00,243.58,243.6,243.51,243.6,1801.0,243.58,243.6,243.51,243.6,1801.0
2019-02-20 15:45:00,243.86,243.86,243.57,243.57,4725.0,243.86,243.86,243.57,243.57,4725.0
2019-02-20 15:50:00,243.49,243.59,243.24,243.28,4277.0,243.49,243.59,243.24,243.28,4277.0
2019-02-20 15:55:00,243.22,243.64,243.04,243.49,12062.0,243.22,243.64,243.04,243.49,12062.0
2019-02-21 09:30:00,243.6,243.99,242.5,242.92,2345.0,243.6,243.99,242.5,242.92,2345.0
2019-02-21 09:35:00,242.92,242.92,242.92,242.92,0.0,242.92,242.92,242.92,242.92,0.0
2019-02-21 09:40:00,243.4,243.4,243.31,243.32,625.0,243.4,243.4,243.31,243.32,625.0
2019-02-21 09:45:00,243.71,243.71,242.57,243.42,3200.0,243.71,243.71,242.57,243.42,3200.0
2019-02-21 09:50:00,243.16,243.51,243.16,243.17,600.0,243.16,243.51,243.16,243.17,600.0
2019-02-21 09:55:00,243.09,243.12,243.08,243.12,200.0,243.09,243.12,243.08,243.12,200.0
2019-02-21 10:00:00,242.41,243.25,242.41,243.05,7872.0,242.41,243.25,242.41,243.05,7872.0
2019-02-21 10:05:00,242.99,243.36,242.75,243.17,5945.0,242.99,243.36,242.75,243.17,5945.0
2019-02-21 10:10:00,243.31,244.01,243.27,244.01,3444.0,243.31,244.01,243.27,244.01,3444.0
2019-02-21 10:15:00,243.82,244.52,243.82,244.51,1104.0,243.82,244.52,243.82,244.51,1104.0
2019-02-21 10:20:00,244.65,244.85,244.65,244.85,200.0,244.65,244.85,244.65,244.85,200.0
2019-02-21 10:25:00,244.45,244.62,244.33,244.44,1100.0,244.45,244.62,244.33,244.44,1100.0
2019-02-21 10:30:00,244.46,244.46,244.45,244.46,100.0,244.46,244.46,244.45,244.46,100.0
2019-02-21 10:35:00,244.38,244.56,244.38,244.48,300.0,244.38,244.56,244.38,244.48,300.0
2019-02-21 10:40:00,244.48,244.91,244.47,244.73,1200.0,244.48,244.91,244.47,244.73,1200.0
2019-02-21 10:45:00,245.07,245.07,244.57,244.58,751.0,245.07,245.07,244.57,244.58,751.0
2019-02-21 10:50:00,244.41,244.53,244.41,244.53,400.0,244.41,244.53,244.41,244.53,400.0
2019-02-21 10:55:00,244.76,244.76,244.76,244.76,100.0,244.76,244.76,244.76,244.76,100.0
2019-02-21 11:00:00,245.0,245.53,244.99,245.53,1100.0,245.0,245.53,244.99,245.53,1100.0
2019-02-21 11:05:00,245.68,246.0,245.68,246.0,902.0,245.68,246.0,245.68,246.0,902.0
2019-02-21 11:10:00,245.92,245.93,245.48,245.49,843.0,245.92,245.93,245.48,245.49,843.0
2019-02-21 11:15:00,245.5,245.6,245.49,245.6,200.0,245.5,245.6,245.49,245.6,200.0
2019-02-21 11:20:00,245.77,245.84,245.77,245.83,300.0,245.77,245.84,245.77,245.83,300.0
2019-02-21 11:25:00,245.77,245.77,245.44,245.44,400.0,245.77,245.77,245.44,245.44,400.0
2019-02-21 11:30:00,245.2,245.23,245.19,245.23,230.0,245.2,245.23,245.19,245.23,230.0
2019-02-21 11:35:00,245.45,245.5,245.45,245.5,200.0,245.45,245.5,245.45,245.5,200.0
2019-02-21 11:40:00,245.32,245.32,245.31,245.32,249.0,245.32,245.32,245.31,245.32,249.0
2019-02-21 11:45:00,245.3,245.3,245.29,245.3,100.0,245.3,245.3,245.29,245.3,100.0
2019-02-21 11:50:00,245.04,245.5,245.04,245.5,800.0,245.04,245.5,245.04,245.5,800.0
2019-02-21 11:55:00,245.71,245.87,245.57,245.61,916.0,245.71,245.87,245.57,245.61,916.0
2019-02-21 12:00:00,245.48,245.62,245.43,245.43,914.0,245.48,245.62,245.43,245.43,914.0
2019-02-21 12:05:00,245.6,245.6,245.36,245.36,400.0,245.6,245.6,245.36,245.36,400.0
2019-02-21 12:10:00,245.47,245.47,245.15,245.15,230.0,245.47,245.47,245.15,245.15,230.0
2019-02-21 12:15:00,245.09,245.15,245.03,245.15,400.0,245.09,245.15,245.03,245.15,400.0
2019-02-21 12:20:00,245.19,245.42,245.19,245.42,600.0,245.19,245.42,245.19,245.42,600.0
2019-02-21 12:25:00,245.23,245.33,245.23,245.33,200.0,245.23,245.33,245.23,245.33,200.0
2019-02-21 12:30:00,245.32,245.74,245.32,245.72,400.0,245.32,245.74,245.32,245.72,400.0
2019-02-21 12:35:00,245.82,245.82,245.82,245.82,205.0,245.82,245.82,245.82,245.82,205.0
2019-02-21 12:40:00,245.86,245.86,245.8,245.81,300.0,245.86,245.86,245.8,245.81,300.0
2019-02-21 12:45:00,245.9,245.9,245.9,245.9,200.0,245.9,245.9,245.9,245.9,200.0
2019-02-21 12:50:00,245.64,245.64,245.64,245.64,100.0,245.64,245.64,245.64,245.64,100.0
2019-02-21 12:55:00,245.64,245.64,245.64,245.64,0.0,245.64,245.64,245.64,245.64,0.0
2019-02-21 13:00:00,245.68,245.71,245.5,245.62,4496.0,245.68,245.71,245.5,245.62,4496.0
2019-02-21 13:05:00,245.55,245.86,245.55,245.73,8118.0,245.55,245.86,245.55,245.73,8118.0
2019-02-21 13:10:00,245.77,245.77,245.77,245.77,800.0,245.77,245.77,245.77,245.77,800.0
2019-02-21 13:15:00,245.69,245.71,245.69,245.71,200.0,245.69,245.71,245.69,245.71,200.0
2019-02-21 13:20:00,245.69,245.69,245.69,245.69,100.0,245.69,245.69,245.69,245.69,100.0
2019-02-21 13:25:00,245.48,245.48,245.4,245.4,600.0,245.48,245.48,245.4,245.4,600.0
2019-02-21 13:30:00,245.43,245.43,245.03,245.04,300.0,245.43,245.43,245.03,245.04,300.0
2019-02-21 13:35:00,245.14,245.14,245.14,245.14,163.0,245.14,245.14,245.14,245.14,163.0
2019-02-21 13:40:00,245.07,245.29,245.07,245.23,500.0,245.07,245.29,245.07,245.23,500.0
2019-02-21 13:45:00,245.31,245.31,244.99,245.0,700.0,245.31,245.31,244.99,245.0,700.0
2019-02-21 13:50:00,245.16,245.39,245.16,245.39,414.0,245.16,245.39,245.16,245.39,414.0
2019-02-21 13:55:00,245.27,245.27,245.27,245.27,100.0,245.27,245.27,245.27,245.27,100.0
2019-02-21 14:00:00,245.14,245.26,245.14,245.26,400.0,245.14,245.26,245.14,245.26,400.0
2019-02-21 14:05:00,245.04,245.04,245.03,245.03,200.0,245.04,245.04,245.03,245.03,200.0
2019-02-21 14:10:00,245.03,245.03,245.03,245.03,0.0,245.03,245.03,245.03,245.03,0.0
2019-02-21 14:15:00,245.03,245.03,245.03,245.03,0.0,245.03,245.03,245.03,245.03,0.0
2019-02-21 14:20:00,244.91,244.91,244.79,244.79,300.0,244.91,244.91,244.79,244.79,300.0
2019-02-21 14:25:00,244.65,244.75,244.44,244.75,1429.0,244.65,244.75,244.44,244.75,1429.0
2019-02-21 14:30:00,244.55,244.55,244.45,244.46,200.0,244.55,244.55,244.45,244.46,200.0
2019-02-21 14:35:00,244.46,244.46,244.46,244.46,0.0,244.46,244.46,244.46,244.46,0.0
2019-02-21 14:40:00,244.86,244.87,244.86,244.87,200.0,244.86,244.87,244.86,244.87,200.0
2019-02-21 14:45:00,244.73,244.73,244.02,244.03,1000.0,244.73,244.73,244.02,244.03,1000.0
2019-02-21 14:50:00,244.21,244.37,244.11,244.37,1504.0,244.21,244.37,244.11,244.37,1504.0
2019-02-21 14:55:00,244.44,244.57,244.41,244.57,594.0,244.44,244.57,244.41,244.57,594.0
2019-02-21 15:00:00,244.59,244.72,244.58,244.65,1100.0,244.59,244.72,244.58,244.65,1100.0
2019-02-21 15:05:00,244.78,244.94,244.78,244.94,1500.0,244.78,244.94,244.78,244.94,1500.0
2019-02-21 15:10:00,244.94,244.94,244.94,244.94,0.0,244.94,244.94,244.94,244.94,0.0
2019-02-21 15:15:00,244.95,244.99,244.87,244.93,1300.0,244.95,244.99,244.87,244.93,1300.0
2019-02-21 15:20:00,244.96,245.02,244.76,244.77,800.0,244.96,245.02,244.76,244.77,800.0
2019-02-21 15:25:00,244.92,244.96,244.9,244.92,602.0,244.92,244.96,244.9,244.92,602.0
2019-02-21 15:30:00,244.8,244.86,244.59,244.86,2213.0,244.8,244.86,244.59,244.86,2213.0
2019-02-21 15:35:00,244.81,244.91,244.79,244.91,805.0,244.81,244.91,244.79,244.91,805.0
2019-02-21 15:40:00,244.94,245.12,244.91,245.01,813.0,244.94,245.12,244.91,245.01,813.0
2019-02-21 15:45:00,245.02,245.23,245.02,245.12,2136.0,245.02,245.23,245.02,245.12,2136.0
2019-02-21 15:50:00,245.26,245.28,245.03,245.27,1500.0,245.26,245.28,245.03,245.27,1500.0
2019-02-21 15:55:00,245.25,245.72,245.25,245.5,6133.0,245.25,245.72,245.25,245.5,6133.0
2019-02-22 09:30:00,246.95,246.95,246.95,246.95,1243.0,246.95,246.95,246.95,246.95,1243.0
2019-02-22 09:35:00,247.3,247.3,247.3,247.3,100.0,247.3,247.3,247.3,247.3,100.0
2019-02-22 09:40:00,246.8,246.8,246.35,246.78,475.0,246.8,246.8,246.35,246.78,475.0
2019-02-22 09:45:00,246.29,248.39,246.29,248.39,1800.0,246.29,248.39,246.29,248.39,1800.0
2019-02-22 09:50:00,248.39,248.39,248.37,248.37,200.0,248.39,248.39,248.37,248.37,200.0
2019-02-22 09:55:00,248.16,248.36,248.16,248.22,800.0,248.16,248.36,248.16,248.22,800.0
2019-02-22 10:00:00,248.36,248.51,248.36,248.51,700.0,248.36,248.51,248.36,248.51,700.0
2019-02-22 10:05:00,248.66,248.66,248.43,248.45,590.0,248.66,248.66,248.43,248.45,590.0
2019-02-22 10:10:00,247.72,248.08,247.72,248.08,300.0,247.72,248.08,247.72,248.08,300.0
2019-02-22 10:15:00,248.33,248.33,248.04,248.08,800.0,248.33,248.33,248.04,248.08,800.0
2019-02-22 10:20:00,247.86,248.19,247.86,248.19,700.0,247.86,248.19,247.86,248.19,700.0
2019-02-22 10:25:00,248.48,248.48,248.45,248.45,300.0,248.48,248.48,248.45,248.45,300.0
2019-02-22 10:30:00,248.45,248.45,248.45,248.45,0.0,248.45,248.45,248.45,248.45,0.0
2019-02-22 10:35:00,248.19,248.62,248.14,248.62,600.0,248.19,248.62,248.14,248.62,600.0
2019-02-22 10:40:00,248.49,248.74,248.48,248.74,272.0,248.49,248.74,248.48,248.74,272.0
2019-02-22 10:45:00,248.84,249.08,248.68,249.08,3390.0,248.84,249.08,248.68,249.08,3390.0
2019-02-22 10:50:00,248.92,249.24,248.91,249.02,1100.0,248.92,249.24,248.91,249.02,1100.0
2019-02-22 10:55:00,248.89,248.9,248.59,248.79,1100.0,248.89,248.9,248.59,248.79,1100.0
2019-02-22 11:00:00,248.74,248.82,248.18,248.2,3822.0,248.74,248.82,248.18,248.2,3822.0
2019-02-22 11:05:00,248.13,248.13,247.95,247.95,1778.0,248.13,248.13,247.95,247.95,1778.0
2019-02-22 11:10:00,248.04,248.44,247.91,248.44,800.0,248.04,248.44,247.91,248.44,800.0
2019-02-22 11:15:00,248.74,249.0,248.74,249.0,300.0,248.74,249.0,248.74,249.0,300.0
2019-02-22 11:20:00,248.71,248.99,248.71,248.99,300.0,248.71,248.99,248.71,248.99,300.0
2019-02-22 11:25:00,248.93,248.93,248.58,248.68,370.0,248.93,248.93,248.58,248.68,370.0
2019-02-22 11:30:00,248.78,249.0,248.78,248.94,900.0,248.78,249.0,248.78,248.94,900.0
2019-02-22 11:35:00,249.07,249.07,249.07,249.07,100.0,249.07,249.07,249.07,249.07,100.0
2019-02-22 11:40:00,248.73,248.73,248.61,248.61,600.0,248.73,248.73,248.61,248.61,600.0
2019-02-22 11:45:00,248.39,248.9,248.25,248.9,901.0,248.39,248.9,248.25,248.9,901.0
2019-02-22 11:50:00,248.67,248.79,248.34,248.34,300.0,248.67,248.79,248.34,248.34,300.0
2019-02-22 11:55:00,248.54,248.56,248.53,248.56,600.0,248.54,248.56,248.53,248.56,600.0
2019-02-22 12:00:00,248.99,248.99,248.99,248.99,100.0,248.99,248.99,248.99,248.99,100.0
2019-02-22 12:05:00,248.99,248.99,248.99,248.99,0.0,248.99,248.99,248.99,248.99,0.0
2019-02-22 12:10:00,248.29,248.49,247.98,247.98,3458.0,248.29,248.49,247.98,247.98,3458.0
2019-02-22 12:15:00,248.22,248.23,248.22,248.23,200.0,248.22,248.23,248.22,248.23,200.0
2019-02-22 12:20:00,248.26,248.27,248.23,248.26,600.0,248.26,248.27,248.23,248.26,600.0
2019-02-22 12:25:00,248.22,248.22,248.22,248.22,100.0,248.22,248.22,248.22,248.22,100.0
2019-02-22 12:30:00,248.24,248.25,248.24,248.24,503.0,248.24,248.25,248.24,248.24,503.0
2019-02-22 12:35:00,248.37,248.37,248.37,248.37,100.0,248.37,248.37,248.37,248.37,100.0
2019-02-22 12:40:00,248.3,248.48,248.3,248.48,200.0,248.3,248.48,248.3,248.48,200.0
2019-02-22 12:45:00,248.24,248.24,248.24,248.24,100.0,248.24,248.24,248.24,248.24,100.0
2019-02-22 12:50:00,248.3,248.31,248.26,248.26,400.0,248.3,248.31,248.26,248.26,400.0
2019-02-22 12:55:00,248.26,248.26,248.26,248.26,0.0,248.26,248.26,248.26,248.26,0.0
2019-02-22 13:00:00,248.26,248.26,248.26,248.26,0.0,248.26,248.26,248.26,248.26,0.0
2019-02-22 13:05:00,248.32,248.4,248.26,248.26,524.0,248.32,248.4,248.26,248.26,524.0
2019-02-22 13:10:00,248.26,248.26,248.26,248.26,0.0,248.26,248.26,248.26,248.26,0.0
2019-02-22 13:15:00,248.42,248.42,248.38,248.38,300.0,248.42,248.42,248.38,248.38,300.0
2019-02-22 13:20:00,248.38,248.38,248.38,248.38,0.0,248.38,248.38,248.38,248.38,0.0
2019-02-22 13:25:00,248.14,248.18,247.97,247.97,1200.0,248.14,248.18,247.97,247.97,1200.0
2019-02-22 13:30:00,248.19,248.22,248.19,248.22,517.0,248.19,248.22,248.19,248.22,517.0
2019-02-22 13:35:00,248.22,248.22,248.22,248.22,0.0,248.22,248.22,248.22,248.22,0.0
2019-02-22 13:40:00,248.2,248.36,248.2,248.36,700.0,248.2,248.36,248.2,248.36,700.0
2019-02-22 13:45:00,248.36,248.36,248.36,248.36,0.0,248.36,248.36,248.36,248.36,0.0
2019-02-22 13:50:00,248.36,248.48,248.36,248.48,311.0,248.36,248.48,248.36,248.48,311.0
2019-02-22 13:55:00,248.61,248.61,248.59,248.6,800.0,248.61,248.61,248.59,248.6,800.0
2019-02-22 14:00:00,248.78,248.79,248.78,248.79,700.0,248.78,248.79,248.78,248.79,700.0
2019-02-22 14:05:00,248.79,248.79,248.79,248.79,0.0,248.79,248.79,248.79,248.79,0.0
2019-02-22 14:10:00,248.71,249.04,248.71,249.01,2107.0,248.71,249.04,248.71,249.01,2107.0
2019-02-22 14:15:00,248.77,248.77,248.54,248.7,400.0,248.77,248.77,248.54,248.7,400.0
2019-02-22 14:20:00,248.72,248.84,248.65,248.76,1100.0,248.72,248.84,248.65,248.76,1100.0
2019-02-22 14:25:00,249.0,249.0,249.0,249.0,200.0,249.0,249.0,249.0,249.0,200.0
2019-02-22 14:30:00,248.87,248.87,248.87,248.87,100.0,248.87,248.87,248.87,248.87,100.0
2019-02-22 14:35:00,248.81,248.81,248.5,248.51,625.0,248.81,248.81,248.5,248.51,625.0
2019-02-22 14:40:00,248.61,248.61,248.27,248.33,900.0,248.61,248.61,248.27,248.33,900.0
2019-02-22 14:45:00,248.33,248.33,248.33,248.33,0.0,248.33,248.33,248.33,248.33,0.0
2019-02-22 14:50:00,248.31,248.39,248.21,248.21,500.0,248.31,248.39,248.21,248.21,500.0
2019-02-22 14:55:00,248.13,248.13,248.02,248.02,300.0,248.13,248.13,248.02,248.02,300.0
2019-02-22 15:00:00,248.04,248.34,248.04,248.34,200.0,248.04,248.34,248.04,248.34,200.0
2019-02-22 15:05:00,248.25,248.3,248.24,248.3,600.0,248.25,248.3,248.24,248.3,600.0
2019-02-22 15:10:00,248.44,248.44,248.44,248.44,100.0,248.44,248.44,248.44,248.44,100.0
2019-02-22 15:15:00,248.59,248.64,248.39,248.5,2200.0,248.59,248.64,248.39,248.5,2200.0
2019-02-22 15:20:00,248.39,248.39,248.31,248.31,1000.0,248.39,248.39,248.31,248.31,1000.0
2019-02-22 15:25:00,248.37,248.5,248.34,248.5,1000.0,248.37,248.5,248.34,248.5,1000.0
2019-02-22 15:30:00,248.41,248.54,248.32,248.54,400.0,248.41,248.54,248.32,248.54,400.0
2019-02-22 15:35:00,248.31,248.31,248.22,248.29,400.0,248.31,248.31,248.22,248.29,400.0
2019-02-22 15:40:00,248.22,248.23,247.91,248.15,1700.0,248.22,248.23,247.91,248.15,1700.0
2019-02-22 15:45:00,248.25,248.36,248.16,248.19,2110.0,248.25,248.36,248.16,248.19,2110.0
2019-02-22 15:50:00,248.11,248.3,248.07,248.3,1467.0,248.11,248.3,248.07,248.3,1467.0
2019-02-22 15:55:00,248.54,248.91,248.43,248.58,6845.0,248.54,248.91,248.43,248.58,6845.0
2019-02-25 09:30:00,250.0,250.0,248.54,249.0,2028.0,250.0,250.0,248.54,249.0,2028.0
2019-02-25 09:35:00,249.06,249.1,249.05,249.1,300.0,249.06,249.1,249.05,249.1,300.0
2019-02-25 09:40:00,249.51,249.77,249.21,249.21,1000.0,249.51,249.77,249.21,249.21,1000.0
2019-02-25 09:45:00,249.46,249.7,248.75,248.75,1750.0,249.46,249.7,248.75,248.75,1750.0
2019-02-25 09:50:00,248.53,248.67,248.46,248.46,500.0,248.53,248.67,248.46,248.46,500.0
2019-02-25 09:55:00,248.18,248.18,248.17,248.17,300.0,248.18,248.18,248.17,248.17,300.0
2019-02-25 10:00:00,248.1,248.45,248.1,248.25,1900.0,248.1,248.45,248.1,248.25,1900.0
2019-02-25 10:05:00,248.31,248.48,248.31,248.46,400.0,248.31,248.48,248.31,248.46,400.0
2019-02-25 10:10:00,248.46,248.62,248.24,248.46,3700.0,248.46,248.62,248.24,248.46,3700.0
2019-02-25 10:15:00,248.46,248.46,248.46,248.46,0.0,248.46,248.46,248.46,248.46,0.0
2019-02-25 10:20:00,248.78,248.81,248.31,248.31,1900.0,248.78,248.81,248.31,248.31,1900.0
2019-02-25 10:25:00,248.49,248.49,248.42,248.42,300.0,248.49,248.49,248.42,248.42,300.0
2019-02-25 10:30:00,248.64,248.64,248.63,248.63,200.0,248.64,248.64,248.63,248.63,200.0
2019-02-25 10:35:00,248.73,248.73,248.38,248.48,1100.0,248.73,248.73,248.38,248.48,1100.0
2019-02-25 10:40:00,248.68,248.75,248.63,248.63,1200.0,248.68,248.75,248.63,248.63,1200.0
2019-02-25 10:45:00,248.77,248.84,248.56,248.84,3200.0,248.77,248.84,248.56,248.84,3200.0
2019-02-25 10:50:00,249.07,249.1,248.82,249.08,538.0,249.07,249.1,248.82,249.08,538.0
2019-02-25 10:55:00,249.37,249.37,249.3,249.37,400.0,249.37,249.37,249.3,249.37,400.0
2019-02-25 11:00:00,249.37,249.37,249.37,249.37,0.0,249.37,249.37,249.37,249.37,0.0
2019-02-25 11:05:00,249.37,249.37,249.18,249.18,2246.0,249.37,249.37,249.18,249.18,2246.0
2019-02-25 11:10:00,249.15,249.15,248.82,248.82,2300.0,249.15,249.15,248.82,248.82,2300.0
2019-02-25 11:15:00,248.91,248.91,248.51,248.56,1500.0,248.91,248.91,248.51,248.56,1500.0
2019-02-25 11:20:00,248.39,248.49,248.22,248.23,1200.0,248.39,248.49,248.22,248.23,1200.0
2019-02-25 11:25:00,248.19,248.42,248.18,248.42,1100.0,248.19,248.42,248.18,248.42,1100.0
2019-02-25 11:30:00,248.5,248.71,248.17,248.4,9700.0,248.5,248.71,248.17,248.4,9700.0
2019-02-25 11:35:00,248.49,249.03,248.49,248.87,6229.0,248.49,249.03,248.49,248.87,6229.0
2019-02-25 11:40:00,248.87,248.87,248.87,248.87,0.0,248.87,248.87,248.87,248.87,0.0
2019-02-25 11:45:00,248.87,248.87,248.87,248.87,0.0,248.87,248.87,248.87,248.87,0.0
2019-02-25 11:50:00,248.99,248.99,248.94,248.99,400.0,248.99,248.99,248.94,248.99,400.0
2019-02-25 11:55:00,248.8,248.8,248.8,248.8,200.0,248.8,248.8,248.8,248.8,200.0
2019-02-25 12:00:00,248.68,248.7,248.57,248.57,845.0,248.68,248.7,248.57,248.57,845.0
2019-02-25 12:05:00,248.57,248.57,248.57,248.57,0.0,248.57,248.57,248.57,248.57,0.0
2019-02-25 12:10:00,248.61,248.61,248.46,248.56,1100.0,248.61,248.61,248.46,248.56,1100.0
2019-02-25 12:15:00,248.36,248.36,248.27,248.27,200.0,248.36,248.36,248.27,248.27,200.0
2019-02-25 12:20:00,247.98,248.27,247.31,247.31,2000.0,247.98,248.27,247.31,247.31,2000.0
2019-02-25 12:25:00,247.08,247.75,247.06,247.61,1540.0,247.08,247.75,247.06,247.61,1540.0
2019-02-25 12:30:00,247.6,247.6,247.39,247.5,1000.0,247.6,247.6,247.39,247.5,1000.0
2019-02-25 12:35:00,247.5,247.53,247.36,247.36,1500.0,247.5,247.53,247.36,247.36,1500.0
2019-02-25 12:40:00,247.29,247.38,247.26,247.38,1170.0,247.29,247.38,247.26,247.38,1170.0
2019-02-25 12:45:00,247.12,247.35,247.08,247.35,1200.0,247.12,247.35,247.08,247.35,1200.0
2019-02-25 12:50:00,247.18,247.18,247.18,247.18,100.0,247.18,247.18,247.18,247.18,100.0
2019-02-25 12:55:00,246.99,247.2,246.99,247.2,500.0,246.99,247.2,246.99,247.2,500.0
2019-02-25 13:00:00,247.22,247.22,247.1,247.1,300.0,247.22,247.22,247.1,247.1,300.0
2019-02-25 13:05:00,247.1,247.1,247.1,247.1,0.0,247.1,247.1,247.1,247.1,0.0
2019-02-25 13:10:00,247.19,247.19,247.17,247.17,300.0,247.19,247.19,247.17,247.17,300.0
2019-02-25 13:15:00,247.2,247.42,247.2,247.42,600.0,247.2,247.42,247.2,247.42,600.0
2019-02-25 13:20:00,247.46,247.46,247.4,247.4,1000.0,247.46,247.46,247.4,247.4,1000.0
2019-02-25 13:25:00,247.33,247.33,247.28,247.28,500.0,247.33,247.33,247.28,247.28,500.0
2019-02-25 13:30:00,247.28,247.28,247.28,247.28,0.0,247.28,247.28,247.28,247.28,0.0
2019-02-25 13:35:00,247.28,247.48,247.28,247.48,900.0,247.28,247.48,247.28,247.48,900.0
2019-02-25 13:40:00,247.48,247.48,247.48,247.48,0.0,247.48,247.48,247.48,247.48,0.0
2019-02-25 13:45:00,247.6,247.6,247.5,247.5,300.0,247.6,247.6,247.5,247.5,300.0
2019-02-25 13:50:00,247.64,247.76,247.37,247.37,1514.0,247.64,247.76,247.37,247.37,1514.0
2019-02-25 13:55:00,247.21,247.21,247.03,247.2,1500.0,247.21,247.21,247.03,247.2,1500.0
2019-02-25 14:00:00,247.07,247.32,247.06,247.11,1972.0,247.07,247.32,247.06,247.11,1972.0
2019-02-25 14:05:00,247.07,247.32,246.92,247.32,2600.0,247.07,247.32,246.92,247.32,2600.0
2019-02-25 14:10:00,247.24,247.24,247.24,247.24,100.0,247.24,247.24,247.24,247.24,100.0
2019-02-25 14:15:00,247.5,247.5,247.37,247.41,500.0,247.5,247.5,247.37,247.41,500.0
2019-02-25 14:20:00,247.41,247.41,247.41,247.41,0.0,247.41,247.41,247.41,247.41,0.0
2019-02-25 14:25:00,247.53,247.72,247.17,247.17,2200.0,247.53,247.72,247.17,247.17,2200.0
2019-02-25 14:30:00,247.02,247.19,246.94,246.94,700.0,247.02,247.19,246.94,246.94,700.0
2019-02-25 14:35:00,247.01,247.16,247.01,247.16,644.0,247.01,247.16,247.01,247.16,644.0
2019-02-25 14:40:00,247.16,247.21,246.85,246.85,1700.0,247.16,247.21,246.85,246.85,1700.0
2019-02-25 14:45:00,246.85,246.85,246.85,246.85,100.0,246.85,246.85,246.85,246.85,100.0
2019-02-25 14:50:00,246.79,246.79,246.79,246.79,100.0,246.79,246.79,246.79,246.79,100.0
2019-02-25 14:55:00,246.65,246.74,246.57,246.62,3301.0,246.65,246.74,246.57,246.62,3301.0
2019-02-25 15:00:00,246.54,246.54,246.52,246.52,765.0,246.54,246.54,246.52,246.52,765.0
2019-02-25 15:05:00,246.58,246.71,246.46,246.66,2254.0,246.58,246.71,246.46,246.66,2254.0
2019-02-25 15:10:00,246.87,247.13,246.66,246.96,1615.0,246.87,247.13,246.66,246.96,1615.0
2019-02-25 15:15:00,247.13,247.13,246.5,246.5,2952.0,247.13,247.13,246.5,246.5,2952.0
2019-02-25 15:20:00,246.43,246.44,245.91,245.91,2100.0,246.43,246.44,245.91,245.91,2100.0
2019-02-25 15:25:00,246.07,246.15,245.93,246.09,900.0,246.07,246.15,245.93,246.09,900.0
2019-02-25 15:30:00,246.06,246.53,246.06,246.52,2000.0,246.06,246.53,246.06,246.52,2000.0
2019-02-25 15:35:00,246.53,246.58,246.47,246.49,1700.0,246.53,246.58,246.47,246.49,1700.0
2019-02-25 15:40:00,246.5,246.63,246.49,246.56,2607.0,246.5,246.63,246.49,246.56,2607.0
2019-02-25 15:45:00,246.52,246.52,246.36,246.49,1400.0,246.52,246.52,246.36,246.49,1400.0
2019-02-25 15:50:00,246.39,246.74,246.32,246.74,5300.0,246.39,246.74,246.32,246.74,5300.0
2019-02-25 15:55:00,246.74,247.02,246.57,247.02,15310.0,246.74,247.02,246.57,247.02,15310.0
2019-02-26 09:30:00,246.74,246.74,246.74,246.74,1039.0,246.74,246.74,246.74,246.74,1039.0
2019-02-26 09:35:00,246.25,246.25,245.27,245.27,901.0,246.25,246.25,245.27,245.27,901.0
2019-02-26 09:40:00,246.41,246.92,246.4,246.92,500.0,246.41,246.92,246.4,246.92,500.0
2019-02-26 09:45:00,246.65,246.99,246.11,246.58,4730.0,246.65,246.99,246.11,246.58,4730.0
2019-02-26 09:50:00,246.54,246.56,246.34,246.34,700.0,246.54,246.56,246.34,246.34,700.0
2019-02-26 09:55:00,246.23,246.23,245.5,245.77,2728.0,246.23,246.23,245.5,245.77,2728.0
2019-02-26 10:00:00,245.45,246.14,245.27,245.7,7100.0,245.45,246.14,245.27,245.7,7100.0
2019-02-26 10:05:00,245.68,245.7,245.18,245.31,3100.0,245.68,245.7,245.18,245.31,3100.0
2019-02-26 10:10:00,245.83,246.25,245.7,246.08,5880.0,245.83,246.25,245.7,246.08,5880.0
2019-02-26 10:15:00,246.42,246.42,246.41,246.41,300.0,246.42,246.42,246.41,246.41,300.0
2019-02-26 10:20:00,246.64,246.99,246.64,246.99,800.0,246.64,246.99,246.64,246.99,800.0
2019-02-26 10:25:00,247.16,247.16,247.13,247.13,200.0,247.16,247.16,247.13,247.13,200.0
2019-02-26 10:30:00,247.13,247.13,247.13,247.13,0.0,247.13,247.13,247.13,247.13,0.0
2019-02-26 10:35:00,247.06,247.14,246.55,246.55,700.0,247.06,247.14,246.55,246.55,700.0
2019-02-26 10:40:00,246.85,247.08,246.63,246.7,800.0,246.85,247.08,246.63,246.7,800.0
2019-02-26 10:45:00,246.38,246.38,246.38,246.38,100.0,246.38,246.38,246.38,246.38,100.0
2019-02-26 10:50:00,246.26,246.26,246.26,246.26,100.0,246.26,246.26,246.26,246.26,100.0
2019-02-26 10:55:00,246.31,246.31,245.99,246.0,1900.0,246.31,246.31,245.99,246.0,1900.0
2019-02-26 11:00:00,245.89,246.11,245.89,246.11,1200.0,245.89,246.11,245.89,246.11,1200.0
2019-02-26 11:05:00,246.0,246.46,245.99,246.06,7200.0,246.0,246.46,245.99,246.06,7200.0
2019-02-26 11:10:00,246.13,246.68,245.91,246.66,5833.0,246.13,246.68,245.91,246.66,5833.0
2019-02-26 11:15:00,247.05,247.07,246.75,246.75,400.0,247.05,247.07,246.75,246.75,400.0
2019-02-26 11:20:00,246.99,246.99,246.56,246.57,4300.0,246.99,246.99,246.56,246.57,4300.0
2019-02-26 11:25:00,246.49,246.63,246.35,246.52,3890.0,246.49,246.63,246.35,246.52,3890.0
2019-02-26 11:30:00,246.97,246.97,246.87,246.87,400.0,246.97,246.97,246.87,246.87,400.0
2019-02-26 11:35:00,246.48,246.48,246.47,246.48,100.0,246.48,246.48,246.47,246.48,100.0
2019-02-26 11:40:00,246.63,246.86,246.47,246.48,1168.0,246.63,246.86,246.47,246.48,1168.0
2019-02-26 11:45:00,246.79,246.9,246.66,246.9,500.0,246.79,246.9,246.66,246.9,500.0
2019-02-26 11:50:00,247.13,247.42,246.98,247.14,600.0,247.13,247.42,246.98,247.14,600.0
2019-02-26 11:55:00,247.14,247.14,247.14,247.14,0.0,247.14,247.14,247.14,247.14,0.0
2019-02-26 12:00:00,247.19,247.25,247.15,247.16,1500.0,247.19,247.25,247.15,247.16,1500.0
2019-02-26 12:05:00,247.14,247.14,246.81,246.81,800.0,247.14,247.14,246.81,246.81,800.0
2019-02-26 12:10:00,246.85,247.16,246.85,247.13,600.0,246.85,247.16,246.85,247.13,600.0
2019-02-26 12:15:00,247.2,247.36,247.2,247.36,200.0,247.2,247.36,247.2,247.36,200.0
2019-02-26 12:20:00,247.5,247.5,247.5,247.5,100.0,247.5,247.5,247.5,247.5,100.0
2019-02-26 12:25:00,247.45,247.45,247.3,247.3,500.0,247.45,247.45,247.3,247.3,500.0
2019-02-26 12:30:00,247.42,247.42,247.14,247.14,200.0,247.42,247.42,247.14,247.14,200.0
2019-02-26 12:35:00,246.79,246.9,246.67,246.67,500.0,246.79,246.9,246.67,246.67,500.0
2019-02-26 12:40:00,246.85,247.0,246.76,246.79,1200.0,246.85,247.0,246.76,246.79,1200.0
2019-02-26 12:45:00,246.63,246.74,246.6,246.61,1100.0,246.63,246.74,246.6,246.61,1100.0
2019-02-26 12:50:00,246.52,246.52,246.38,246.38,400.0,246.52,246.52,246.38,246.38,400.0
2019-02-26 12:55:00,246.41,246.41,246.03,246.18,2400.0,246.41,246.41,246.03,246.18,2400.0
2019-02-26 13:00:00,246.23,246.27,246.22,246.24,500.0,246.23,246.27,246.22,246.24,500.0
2019-02-26 13:05:00,246.65,246.65,246.54,246.55,600.0,246.65,246.65,246.54,246.55,600.0
2019-02-26 13:10:00,246.41,246.59,246.4,246.59,600.0,246.41,246.59,246.4,246.59,600.0
2019-02-26 13:15:00,246.67,246.89,246.67,246.89,400.0,246.67,246.89,246.67,246.89,400.0
2019-02-26 13:20:00,246.91,246.93,246.83,246.93,600.0,246.91,246.93,246.83,246.93,600.0
2019-02-26 13:25:00,246.88,246.91,246.72,246.72,2200.0,246.88,246.91,246.72,246.72,2200.0
2019-02-26 13:30:00,246.59,246.59,246.47,246.53,18220.0,246.59,246.59,246.47,246.53,18220.0
2019-02-26 13:35:00,246.55,246.69,246.5,246.69,1000.0,246.55,246.69,246.5,246.69,1000.0
2019-02-26 13:40:00,246.78,246.88,246.71,246.82,1700.0,246.78,246.88,246.71,246.82,1700.0
2019-02-26 13:45:00,246.94,246.97,246.91,246.94,1300.0,246.94,246.97,246.91,246.94,1300.0
2019-02-26 13:50:00,247.08,247.08,246.98,247.08,300.0,247.08,247.08,246.98,247.08,300.0
2019-02-26 13:55:00,247.08,247.16,247.0,247.09,1900.0,247.08,247.16,247.0,247.09,1900.0
2019-02-26 14:00:00,247.28,247.39,247.27,247.39,500.0,247.28,247.39,247.27,247.39,500.0
2019-02-26 14:05:00,247.17,247.5,247.17,247.36,600.0,247.17,247.5,247.17,247.36,600.0
2019-02-26 14:10:00,247.38,247.4,247.31,247.4,500.0,247.38,247.4,247.31,247.4,500.0
2019-02-26 14:15:00,247.48,247.51,247.48,247.51,200.0,247.48,247.51,247.48,247.51,200.0
2019-02-26 14:20:00,247.51,247.51,247.51,247.51,0.0,247.51,247.51,247.51,247.51,0.0
2019-02-26 14:25:00,247.6,247.6,247.31,247.33,2200.0,247.6,247.6,247.31,247.33,2200.0
2019-02-26 14:30:00,247.34,247.5,247.34,247.5,800.0,247.34,247.5,247.34,247.5,800.0
2019-02-26 14:35:00,247.67,247.72,247.66,247.7,600.0,247.67,247.72,247.66,247.7,600.0
2019-02-26 14:40:00,247.76,247.76,247.74,247.75,700.0,247.76,247.76,247.74,247.75,700.0
2019-02-26 14:45:00,247.65,247.68,247.65,247.68,600.0,247.65,247.68,247.65,247.68,600.0
2019-02-26 14:50:00,247.68,247.68,247.68,247.68,0.0,247.68,247.68,247.68,247.68,0.0
2019-02-26 14:55:00,247.84,247.85,247.77,247.77,600.0,247.84,247.85,247.77,247.77,600.0
2019-02-26 15:00:00,247.76,248.06,247.76,248.06,1900.0,247.76,248.06,247.76,248.06,1900.0
2019-02-26 15:05:00,247.79,247.79,247.25,247.43,1200.0,247.79,247.79,247.25,247.43,1200.0
2019-02-26 15:10:00,247.14,247.59,247.14,247.34,3900.0,247.14,247.59,247.14,247.34,3900.0
2019-02-26 15:15:00,247.46,247.46,246.99,246.99,1311.0,247.46,247.46,246.99,246.99,1311.0
2019-02-26 15:20:00,246.97,246.97,246.71,246.71,400.0,246.97,246.97,246.71,246.71,400.0
2019-02-26 15:25:00,246.71,246.87,246.66,246.67,3134.0,246.71,246.87,246.66,246.67,3134.0
2019-02-26 15:30:00,246.7,246.8,246.61,246.76,2100.0,246.7,246.8,246.61,246.76,2100.0
2019-02-26 15:35:00,246.73,246.85,246.66,246.82,1800.0,246.73,246.85,246.66,246.82,1800.0
2019-02-26 15:40:00,246.94,247.08,246.82,246.87,3336.0,246.94,247.08,246.82,246.87,3336.0
2019-02-26 15:45:00,246.72,246.78,246.49,246.6,6399.0,246.72,246.78,246.49,246.6,6399.0
2019-02-26 15:50:00,246.6,246.72,246.46,246.68,15541.0,246.6,246.72,246.46,246.68,15541.0
2019-02-26 15:55:00,246.8,246.81,246.32,246.49,16049.0,246.8,246.81,246.32,246.49,16049.0
2019-02-27 09:30:00,245.96,246.23,245.96,246.23,737.0,245.96,246.23,245.96,246.23,737.0
2019-02-27 09:35:00,246.23,246.23,246.23,246.23,0.0,246.23,246.23,246.23,246.23,0.0
2019-02-27 09:40:00,246.47,246.47,246.14,246.14,320.0,246.47,246.47,246.14,246.14,320.0
2019-02-27 09:45:00,246.7,246.7,246.67,246.68,200.0,246.7,246.7,246.67,246.68,200.0
2019-02-27 09:50:00,246.64,246.64,245.83,246.15,1019.0,246.64,246.64,245.83,246.15,1019.0
2019-02-27 09:55:00,245.38,245.96,245.38,245.49,820.0,245.38,245.96,245.38,245.49,820.0
2019-02-27 10:00:00,245.49,245.49,245.49,245.49,0.0,245.49,245.49,245.49,245.49,0.0
2019-02-27 10:05:00,245.58,245.6,245.46,245.46,1052.0,245.58,245.6,245.46,245.46,1052.0
2019-02-27 10:10:00,245.4,245.4,245.03,245.03,899.0,245.4,245.4,245.03,245.03,899.0
2019-02-27 10:15:00,245.23,245.8,245.23,245.75,990.0,245.23,245.8,245.23,245.75,990.0
2019-02-27 10:20:00,245.8,245.8,245.73,245.73,200.0,245.8,245.8,245.73,245.73,200.0
2019-02-27 10:25:00,245.74,245.74,245.65,245.65,400.0,245.74,245.74,245.65,245.65,400.0
2019-02-27 10:30:00,245.52,245.52,245.51,245.51,200.0,245.52,245.52,245.51,245.51,200.0
2019-02-27 10:35:00,245.67,245.67,245.14,245.53,1330.0,245.67,245.67,245.14,245.53,1330.0
2019-02-27 10:40:00,245.33,245.33,245.27,245.27,200.0,245.33,245.33,245.27,245.27,200.0
2019-02-27 10:45:00,245.59,245.59,245.3,245.3,200.0,245.59,245.59,245.3,245.3,200.0
2019-02-27 10:50:00,245.68,245.69,245.57,245.68,985.0,245.68,245.69,245.57,245.68,985.0
2019-02-27 10:55:00,245.22,245.3,245.15,245.3,600.0,245.22,245.3,245.15,245.3,600.0
2019-02-27 11:00:00,245.21,245.47,245.12,245.12,1600.0,245.21,245.47,245.12,245.12,1600.0
2019-02-27 11:05:00,245.55,245.7,245.03,245.21,2100.0,245.55,245.7,245.03,245.21,2100.0
2019-02-27 11:10:00,245.74,245.74,245.74,245.74,100.0,245.74,245.74,245.74,245.74,100.0
2019-02-27 11:15:00,245.74,245.74,245.74,245.74,0.0,245.74,245.74,245.74,245.74,0.0
2019-02-27 11:20:00,245.81,246.23,245.81,245.91,500.0,245.81,246.23,245.81,245.91,500.0
2019-02-27 11:25:00,246.35,246.78,246.35,246.78,400.0,246.35,246.78,246.35,246.78,400.0
2019-02-27 11:30:00,246.78,246.78,246.78,246.78,0.0,246.78,246.78,246.78,246.78,0.0
2019-02-27 11:35:00,246.73,246.75,246.57,246.69,1200.0,246.73,246.75,246.57,246.69,1200.0
2019-02-27 11:40:00,246.69,246.69,246.69,246.69,0.0,246.69,246.69,246.69,246.69,0.0
2019-02-27 11:45:00,246.68,246.68,246.27,246.68,700.0,246.68,246.68,246.27,246.68,700.0
2019-02-27 11:50:00,246.71,246.71,246.7,246.71,100.0,246.71,246.71,246.7,246.71,100.0
2019-02-27 11:55:00,246.71,246.71,246.46,246.46,300.0,246.71,246.71,246.46,246.46,300.0
2019-02-27 12:00:00,246.83,246.83,246.67,246.67,200.0,246.83,246.83,246.67,246.67,200.0
2019-02-27 12:05:00,246.68,246.83,246.68,246.8,500.0,246.68,246.83,246.68,246.8,500.0
2019-02-27 12:10:00,246.78,246.78,246.78,246.78,100.0,246.78,246.78,246.78,246.78,100.0
2019-02-27 12:15:00,246.91,247.03,246.91,247.03,450.0,246.91,247.03,246.91,247.03,450.0
2019-02-27 12:20:00,246.69,246.69,246.69,246.69,100.0,246.69,246.69,246.69,246.69,100.0
2019-02-27 12:25:00,246.78,246.78,246.78,246.78,100.0,246.78,246.78,246.78,246.78,100.0
2019-02-27 12:30:00,246.85,246.98,246.75,246.98,500.0,246.85,246.98,246.75,246.98,500.0
2019-02-27 12:35:00,246.98,246.98,246.98,246.98,0.0,246.98,246.98,246.98,246.98,0.0
2019-02-27 12:40:00,246.95,246.95,246.95,246.95,200.0,246.95,246.95,246.95,246.95,200.0
2019-02-27 12:45:00,246.83,246.84,246.77,246.79,600.0,246.83,246.84,246.77,246.79,600.0
2019-02-27 12:50:00,246.92,246.92,246.77,246.77,200.0,246.92,246.92,246.77,246.77,200.0
2019-02-27 12:55:00,246.63,246.75,246.57,246.75,1366.0,246.63,246.75,246.57,246.75,1366.0
2019-02-27 13:00:00,246.75,246.75,246.75,246.75,0.0,246.75,246.75,246.75,246.75,0.0
2019-02-27 13:05:00,246.84,246.92,246.82,246.92,500.0,246.84,246.92,246.82,246.92,500.0
2019-02-27 13:10:00,246.83,246.88,246.83,246.88,800.0,246.83,246.88,246.83,246.88,800.0
2019-02-27 13:15:00,246.98,246.99,246.84,246.98,400.0,246.98,246.99,246.84,246.98,400.0
2019-02-27 13:20:00,246.76,246.86,246.76,246.76,900.0,246.76,246.86,246.76,246.76,900.0
2019-02-27 13:25:00,246.76,246.88,246.75,246.75,500.0,246.76,246.88,246.75,246.75,500.0
2019-02-27 13:30:00,246.51,246.73,246.46,246.73,2380.0,246.51,246.73,246.46,246.73,2380.0
2019-02-27 13:35:00,246.7,247.32,246.7,247.32,1400.0,246.7,247.32,246.7,247.32,1400.0
2019-02-27 13:40:00,247.36,247.5,247.36,247.5,800.0,247.36,247.5,247.36,247.5,800.0
2019-02-27 13:45:00,247.65,247.72,247.65,247.72,300.0,247.65,247.72,247.65,247.72,300.0
2019-02-27 13:50:00,247.66,247.77,247.66,247.74,900.0,247.66,247.77,247.66,247.74,900.0
2019-02-27 13:55:00,247.7,247.81,247.6,247.7,989.0,247.7,247.81,247.6,247.7,989.0
2019-02-27 14:00:00,247.58,247.74,247.55,247.74,1700.0,247.58,247.74,247.55,247.74,1700.0
2019-02-27 14:05:00,248.07,248.11,247.93,248.11,600.0,248.07,248.11,247.93,248.11,600.0
2019-02-27 14:10:00,248.11,248.11,248.11,248.11,0.0,248.11,248.11,248.11,248.11,0.0
2019-02-27 14:15:00,248.22,248.22,248.09,248.16,900.0,248.22,248.22,248.09,248.16,900.0
2019-02-27 14:20:00,247.96,247.96,247.95,247.96,100.0,247.96,247.96,247.95,247.96,100.0
2019-02-27 14:25:00,247.95,247.95,247.95,247.95,200.0,247.95,247.95,247.95,247.95,200.0
2019-02-27 14:30:00,247.98,248.5,247.8,248.5,3100.0,247.98,248.5,247.8,248.5,3100.0
2019-02-27 14:35:00,248.42,248.68,248.4,248.56,9156.0,248.42,248.68,248.4,248.56,9156.0
2019-02-27 14:40:00,248.68,248.86,248.68,248.74,800.0,248.68,248.86,248.68,248.74,800.0
2019-02-27 14:45:00,248.74,248.74,248.74,248.74,0.0,248.74,248.74,248.74,248.74,0.0
2019-02-27 14:50:00,248.79,248.82,248.45,248.63,5088.0,248.79,248.82,248.45,248.63,5088.0
2019-02-27 14:55:00,248.5,248.7,248.5,248.7,500.0,248.5,248.7,248.5,248.7,500.0
2019-02-27 15:00:00,248.8,248.83,248.75,248.83,3479.0,248.8,248.83,248.75,248.83,3479.0
2019-02-27 15:05:00,248.81,248.81,248.81,248.81,100.0,248.81,248.81,248.81,248.81,100.0
2019-02-27 15:10:00,248.68,248.81,248.67,248.81,600.0,248.68,248.81,248.67,248.81,600.0
2019-02-27 15:15:00,248.74,248.77,248.6,248.65,1350.0,248.74,248.77,248.6,248.65,1350.0
2019-02-27 15:20:00,248.62,248.67,248.6,248.61,2669.0,248.62,248.67,248.6,248.61,2669.0
2019-02-27 15:25:00,248.38,248.47,248.37,248.43,1600.0,248.38,248.47,248.37,248.43,1600.0
2019-02-27 15:30:00,248.3,248.87,248.11,248.87,2300.0,248.3,248.87,248.11,248.87,2300.0
2019-02-27 15:35:00,248.85,249.12,248.85,249.12,900.0,248.85,249.12,248.85,249.12,900.0
2019-02-27 15:40:00,249.05,249.05,248.88,249.05,1000.0,249.05,249.05,248.88,249.05,1000.0
2019-02-27 15:45:00,249.05,249.09,248.75,248.97,3000.0,249.05,249.09,248.75,248.97,3000.0
2019-02-27 15:50:00,249.03,249.16,249.0,249.06,1700.0,249.03,249.16,249.0,249.06,1700.0
2019-02-27 15:55:00,249.06,249.26,249.0,249.11,5810.0,249.06,249.26,249.0,249.11,5810.0
2019-02-28 09:30:00,248.23,248.23,247.38,247.7,2934.0,248.23,248.23,247.38,247.7,2934.0
2019-02-28 09:35:00,247.9,247.91,247.9,247.91,300.0,247.9,247.91,247.9,247.91,300.0
2019-02-28 09:40:00,247.93,248.31,247.93,248.31,704.0,247.93,248.31,247.93,248.31,704.0
2019-02-28 09:45:00,249.15,249.15,249.14,249.14,200.0,249.15,249.15,249.14,249.14,200.0
2019-02-28 09:50:00,249.14,249.14,249.14,249.14,100.0,249.14,249.14,249.14,249.14,100.0
2019-02-28 09:55:00,249.14,249.14,249.14,249.14,100.0,249.14,249.14,249.14,249.14,100.0
2019-02-28 10:00:00,248.9,248.95,247.59,247.59,3703.0,248.9,248.95,247.59,247.59,3703.0
2019-02-28 10:05:00,247.92,247.92,247.92,247.92,200.0,247.92,247.92,247.92,247.92,200.0
2019-02-28 10:10:00,248.15,248.8,248.15,248.58,900.0,248.15,248.8,248.15,248.58,900.0
2019-02-28 10:15:00,248.79,248.79,248.79,248.79,201.0,248.79,248.79,248.79,248.79,201.0
2019-02-28 10:20:00,248.58,248.79,248.47,248.79,1200.0,248.58,248.79,248.47,248.79,1200.0
2019-02-28 10:25:00,248.79,248.79,248.64,248.64,200.0,248.79,248.79,248.64,248.64,200.0
2019-02-28 10:30:00,248.88,248.88,248.34,248.34,1700.0,248.88,248.88,248.34,248.34,1700.0
2019-02-28 10:35:00,248.63,249.22,248.43,249.06,3085.0,248.63,249.22,248.43,249.06,3085.0
2019-02-28 10:40:00,249.17,249.17,249.16,249.17,100.0,249.17,249.17,249.16,249.17,100.0
2019-02-28 10:45:00,248.87,249.2,248.87,249.2,400.0,248.87,249.2,248.87,249.2,400.0
2019-02-28 10:50:00,249.24,249.32,249.21,249.32,700.0,249.24,249.32,249.21,249.32,700.0
2019-02-28 10:55:00,249.32,249.44,249.32,249.33,500.0,249.32,249.44,249.32,249.33,500.0
2019-02-28 11:00:00,249.4,249.4,248.92,249.16,601.0,249.4,249.4,248.92,249.16,601.0
2019-02-28 11:05:00,249.16,249.33,249.02,249.33,400.0,249.16,249.33,249.02,249.33,400.0
2019-02-28 11:10:00,249.33,249.54,249.32,249.53,4400.0,249.33,249.54,249.32,249.53,4400.0
2019-02-28 11:15:00,249.57,249.62,249.5,249.57,1200.0,249.57,249.62,249.5,249.57,1200.0
2019-02-28 11:20:00,249.78,249.78,249.78,249.78,200.0,249.78,249.78,249.78,249.78,200.0
2019-02-28 11:25:00,249.74,250.11,249.66,249.97,9565.0,249.74,250.11,249.66,249.97,9565.0
2019-02-28 11:30:00,249.97,250.18,249.93,250.18,3214.0,249.97,250.18,249.93,250.18,3214.0
2019-02-28 11:35:00,250.21,250.57,249.96,250.01,7206.0,250.21,250.57,249.96,250.01,7206.0
2019-02-28 11:40:00,250.13,250.13,250.09,250.09,300.0,250.13,250.13,250.09,250.09,300.0
2019-02-28 11:45:00,250.09,250.09,250.09,250.09,0.0,250.09,250.09,250.09,250.09,0.0
2019-02-28 11:50:00,249.91,249.95,249.82,249.92,700.0,249.91,249.95,249.82,249.92,700.0
2019-02-28 11:55:00,250.06,250.18,250.06,250.18,700.0,250.06,250.18,250.06,250.18,700.0
2019-02-28 12:00:00,250.17,250.42,250.17,250.42,600.0,250.17,250.42,250.17,250.42,600.0
2019-02-28 12:05:00,250.42,250.42,250.42,250.42,0.0,250.42,250.42,250.42,250.42,0.0
2019-02-28 12:10:00,250.28,250.28,250.28,250.28,100.0,250.28,250.28,250.28,250.28,100.0
2019-02-28 12:15:00,250.28,250.28,250.28,250.28,0.0,250.28,250.28,250.28,250.28,0.0
2019-02-28 12:20:00,250.45,250.45,250.45,250.45,100.0,250.45,250.45,250.45,250.45,100.0
2019-02-28 12:25:00,250.62,250.62,250.44,250.44,1100.0,250.62,250.62,250.44,250.44,1100.0
2019-02-28 12:30:00,250.52,250.52,250.41,250.48,400.0,250.52,250.52,250.41,250.48,400.0
2019-02-28 12:35:00,250.45,250.47,250.3,250.3,901.0,250.45,250.47,250.3,250.3,901.0
2019-02-28 12:40:00,250.18,250.43,250.18,250.43,600.0,250.18,250.43,250.18,250.43,600.0
2019-02-28 12:45:00,250.43,250.43,250.17,250.17,425.0,250.43,250.43,250.17,250.17,425.0
2019-02-28 12:50:00,250.19,250.43,250.19,250.2,500.0,250.19,250.43,250.19,250.2,500.0
2019-02-28 12:55:00,250.31,250.47,250.11,250.47,1300.0,250.31,250.47,250.11,250.47,1300.0
2019-02-28 13:00:00,250.47,250.47,250.47,250.47,100.0,250.47,250.47,250.47,250.47,100.0
2019-02-28 13:05:00,250.47,250.47,250.47,250.47,0.0,250.47,250.47,250.47,250.47,0.0
2019-02-28 13:10:00,250.56,250.56,250.48,250.56,603.0,250.56,250.56,250.48,250.56,603.0
2019-02-28 13:15:00,250.52,250.52,250.32,250.37,600.0,250.52,250.52,250.32,250.37,600.0
2019-02-28 13:20:00,250.2,250.2,250.05,250.05,500.0,250.2,250.2,250.05,250.05,500.0
2019-02-28 13:25:00,249.86,249.86,249.86,249.86,100.0,249.86,249.86,249.86,249.86,100.0
2019-02-28 13:30:00,250.0,250.0,249.74,249.74,2600.0,250.0,250.0,249.74,249.74,2600.0
2019-02-28 13:35:00,249.64,249.64,249.64,249.64,100.0,249.64,249.64,249.64,249.64,100.0
2019-02-28 13:40:00,249.56,249.67,249.55,249.67,300.0,249.56,249.67,249.55,249.67,300.0
2019-02-28 13:45:00,249.64,249.64,249.34,249.44,600.0,249.64,249.64,249.34,249.44,600.0
2019-02-28 13:50:00,249.31,249.44,249.31,249.44,300.0,249.31,249.44,249.31,249.44,300.0
2019-02-28 13:55:00,249.35,249.55,249.29,249.55,420.0,249.35,249.55,249.29,249.55,420.0
2019-02-28 14:00:00,249.31,249.54,249.27,249.27,1447.0,249.31,249.54,249.27,249.27,1447.0
2019-02-28 14:05:00,249.24,249.27,249.09,249.27,400.0,249.24,249.27,249.09,249.27,400.0
2019-02-28 14:10:00,249.06,249.12,249.06,249.1,300.0,249.06,249.12,249.06,249.1,300.0
2019-02-28 14:15:00,249.1,249.1,249.05,249.05,200.0,249.1,249.1,249.05,249.05,200.0
2019-02-28 14:20:00,248.96,249.06,248.96,249.06,200.0,248.96,249.06,248.96,249.06,200.0
2019-02-28 14:25:00,248.91,248.91,248.91,248.91,100.0,248.91,248.91,248.91,248.91,100.0
2019-02-28 14:30:00,248.9,248.91,248.46,248.46,1000.0,248.9,248.91,248.46,248.46,1000.0
2019-02-28 14:35:00,248.68,248.8,248.68,248.75,2446.0,248.68,248.8,248.68,248.75,2446.0
2019-02-28 14:40:00,248.79,248.91,248.71,248.85,1160.0,248.79,248.91,248.71,248.85,1160.0
2019-02-28 14:45:00,248.72,248.81,248.69,248.69,700.0,248.72,248.81,248.69,248.69,700.0
2019-02-28 14:50:00,248.53,248.63,248.53,248.56,307.0,248.53,248.63,248.53,248.56,307.0
2019-02-28 14:55:00,248.58,248.61,248.58,248.61,761.0,248.58,248.61,248.58,248.61,761.0
2019-02-28 15:00:00,248.61,248.61,248.5,248.5,903.0,248.61,248.61,248.5,248.5,903.0
2019-02-28 15:05:00,248.17,248.33,247.98,248.33,1500.0,248.17,248.33,247.98,248.33,1500.0
2019-02-28 15:10:00,248.45,248.49,248.21,248.21,801.0,248.45,248.49,248.21,248.21,801.0
2019-02-28 15:15:00,248.14,248.31,248.14,248.31,600.0,248.14,248.31,248.14,248.31,600.0
2019-02-28 15:20:00,248.18,248.25,248.17,248.25,800.0,248.18,248.25,248.17,248.25,800.0
2019-02-28 15:25:00,248.26,248.76,248.25,248.76,3052.0,248.26,248.76,248.25,248.76,3052.0
2019-02-28 15:30:00,248.84,249.01,248.81,248.99,2728.0,248.84,249.01,248.81,248.99,2728.0
2019-02-28 15:35:00,248.99,248.99,248.43,248.69,2000.0,248.99,248.99,248.43,248.69,2000.0
2019-02-28 15:40:00,248.88,248.88,248.6,248.72,300.0,248.88,248.88,248.6,248.72,300.0
2019-02-28 15:45:00,248.75,248.76,248.6,248.61,4890.0,248.75,248.76,248.6,248.61,4890.0
2019-02-28 15:50:00,248.62,248.62,248.46,248.46,3100.0,248.62,248.62,248.46,248.46,3100.0
2019-02-28 15:55:00,248.39,248.39,247.69,247.87,9609.0,248.39,248.39,247.69,247.87,9609.0
2019-03-01 09:30:00,250.7,250.7,249.08,250.3,4498.0,250.7,250.7,249.08,250.3,4498.0
2019-03-01 09:35:00,250.24,250.45,249.73,250.41,1300.0,250.24,250.45,249.73,250.41,1300.0
2019-03-01 09:40:00,250.48,250.48,250.32,250.32,200.0,250.48,250.48,250.32,250.32,200.0
2019-03-01 09:45:00,250.31,250.36,250.13,250.13,896.0,250.31,250.36,250.13,250.13,896.0
2019-03-01 09:50:00,250.13,250.31,250.13,250.31,1200.0,250.13,250.31,250.13,250.31,1200.0
2019-03-01 09:55:00,250.12,250.21,249.84,250.2,777.0,250.12,250.21,249.84,250.2,777.0
2019-03-01 10:00:00,250.28,250.69,249.89,250.69,2000.0,250.28,250.69,249.89,250.69,2000.0
2019-03-01 10:05:00,250.71,251.0,250.71,250.94,700.0,250.71,251.0,250.71,250.94,700.0
2019-03-01 10:10:00,251.06,251.06,250.64,250.64,900.0,251.06,251.06,250.64,250.64,900.0
2019-03-01 10:15:00,250.74,251.06,250.44,250.9,1156.0,250.74,251.06,250.44,250.9,1156.0
2019-03-01 10:20:00,250.89,250.89,250.02,250.08,800.0,250.89,250.89,250.02,250.08,800.0
2019-03-01 10:25:00,250.08,250.63,249.94,250.63,1300.0,250.08,250.63,249.94,250.63,1300.0
2019-03-01 10:30:00,250.59,250.64,250.37,250.5,2000.0,250.59,250.64,250.37,250.5,2000.0
2019-03-01 10:35:00,250.41,250.78,250.35,250.49,3800.0,250.41,250.78,250.35,250.49,3800.0
2019-03-01 10:40:00,250.38,250.63,250.37,250.49,4628.0,250.38,250.63,250.37,250.49,4628.0
2019-03-01 10:45:00,250.52,250.68,250.42,250.52,4580.0,250.52,250.68,250.42,250.52,4580.0
2019-03-01 10:50:00,250.61,250.62,250.18,250.55,1600.0,250.61,250.62,250.18,250.55,1600.0
2019-03-01 10:55:00,250.7,250.7,250.25,250.29,6500.0,250.7,250.7,250.25,250.29,6500.0
2019-03-01 11:00:00,250.41,250.81,250.41,250.46,3000.0,250.41,250.81,250.41,250.46,3000.0
2019-03-01 11:05:00,250.65,250.93,250.49,250.93,5400.0,250.65,250.93,250.49,250.93,5400.0
2019-03-01 11:10:00,251.13,251.88,251.13,251.88,1166.0,251.13,251.88,251.13,251.88,1166.0
2019-03-01 11:15:00,251.54,251.54,251.02,251.2,2256.0,251.54,251.54,251.02,251.2,2256.0
2019-03-01 11:20:00,251.23,251.23,250.68,250.68,1300.0,251.23,251.23,250.68,250.68,1300.0
2019-03-01 11:25:00,250.73,250.73,250.43,250.43,800.0,250.73,250.73,250.43,250.43,800.0
2019-03-01 11:30:00,250.23,250.63,250.22,250.47,700.0,250.23,250.63,250.22,250.47,700.0
2019-03-01 11:35:00,250.38,250.81,250.38,250.81,200.0,250.38,250.81,250.38,250.81,200.0
2019-03-01 11:40:00,251.1,251.27,250.79,250.8,813.0,251.1,251.27,250.79,250.8,813.0
2019-03-01 11:45:00,250.84,250.84,250.69,250.69,300.0,250.84,250.84,250.69,250.69,300.0
2019-03-01 11:50:00,250.79,250.79,250.6,250.66,400.0,250.79,250.79,250.6,250.66,400.0
2019-03-01 11:55:00,250.6,251.33,250.6,251.33,600.0,250.6,251.33,250.6,251.33,600.0
2019-03-01 12:00:00,251.59,251.59,251.29,251.29,1300.0,251.59,251.59,251.29,251.29,1300.0
2019-03-01 12:05:00,251.25,251.25,251.25,251.25,200.0,251.25,251.25,251.25,251.25,200.0
2019-03-01 12:10:00,251.34,251.48,251.17,251.48,1000.0,251.34,251.48,251.17,251.48,1000.0
2019-03-01 12:15:00,251.36,251.36,251.33,251.35,500.0,251.36,251.36,251.33,251.35,500.0
2019-03-01 12:20:00,251.42,251.48,251.42,251.48,500.0,251.42,251.48,251.42,251.48,500.0
2019-03-01 12:25:00,251.5,251.75,251.48,251.63,1723.0,251.5,251.75,251.48,251.63,1723.0
2019-03-01 12:30:00,251.74,251.86,251.56,251.86,700.0,251.74,251.86,251.56,251.86,700.0
2019-03-01 12:35:00,251.77,251.77,251.57,251.57,200.0,251.77,251.77,251.57,251.57,200.0
2019-03-01 12:40:00,251.93,251.98,251.63,251.98,1100.0,251.93,251.98,251.63,251.98,1100.0
2019-03-01 12:45:00,251.89,251.89,251.88,251.88,200.0,251.89,251.89,251.88,251.88,200.0
2019-03-01 12:50:00,251.76,251.92,251.75,251.84,1200.0,251.76,251.92,251.75,251.84,1200.0
2019-03-01 12:55:00,251.75,251.75,251.64,251.65,700.0,251.75,251.75,251.64,251.65,700.0
2019-03-01 13:00:00,251.63,251.64,251.47,251.47,1126.0,251.63,251.64,251.47,251.47,1126.0
2019-03-01 13:05:00,251.47,251.47,251.47,251.47,0.0,251.47,251.47,251.47,251.47,0.0
2019-03-01 13:10:00,251.72,251.82,251.72,251.82,400.0,251.72,251.82,251.72,251.82,400.0
2019-03-01 13:15:00,251.82,251.82,251.51,251.52,400.0,251.82,251.82,251.51,251.52,400.0
2019-03-01 13:20:00,251.44,251.44,251.44,251.44,300.0,251.44,251.44,251.44,251.44,300.0
2019-03-01 13:25:00,251.63,251.79,251.62,251.64,2700.0,251.63,251.79,251.62,251.64,2700.0
2019-03-01 13:30:00,251.64,251.64,251.49,251.49,600.0,251.64,251.64,251.49,251.49,600.0
2019-03-01 13:35:00,251.85,251.85,251.55,251.58,2100.0,251.85,251.85,251.55,251.58,2100.0
2019-03-01 13:40:00,251.66,251.74,251.64,251.65,900.0,251.66,251.74,251.64,251.65,900.0
2019-03-01 13:45:00,251.62,251.62,251.51,251.53,1230.0,251.62,251.62,251.51,251.53,1230.0
2019-03-01 13:50:00,251.61,251.61,251.39,251.52,800.0,251.61,251.61,251.39,251.52,800.0
2019-03-01 13:55:00,251.52,251.52,251.52,251.52,0.0,251.52,251.52,251.52,251.52,0.0
2019-03-01 14:00:00,251.51,251.51,251.51,251.51,200.0,251.51,251.51,251.51,251.51,200.0
2019-03-01 14:05:00,251.46,251.66,251.38,251.66,400.0,251.46,251.66,251.38,251.66,400.0
2019-03-01 14:10:00,251.77,251.79,251.63,251.79,700.0,251.77,251.79,251.63,251.79,700.0
2019-03-01 14:15:00,251.89,252.28,251.76,252.27,14132.0,251.89,252.28,251.76,252.27,14132.0
2019-03-01 14:20:00,252.47,252.69,252.47,252.62,1724.0,252.47,252.69,252.47,252.62,1724.0
2019-03-01 14:25:00,252.72,252.87,252.72,252.72,700.0,252.72,252.87,252.72,252.72,700.0
2019-03-01 14:30:00,252.72,252.98,252.72,252.82,1500.0,252.72,252.98,252.72,252.82,1500.0
2019-03-01 14:35:00,252.85,252.93,252.78,252.93,300.0,252.85,252.93,252.78,252.93,300.0
2019-03-01 14:40:00,252.92,252.92,252.47,252.48,900.0,252.92,252.92,252.47,252.48,900.0
2019-03-01 14:45:00,252.47,252.47,252.08,252.09,1100.0,252.47,252.47,252.08,252.09,1100.0
2019-03-01 14:50:00,252.17,252.17,251.57,251.62,1500.0,252.17,252.17,251.57,251.62,1500.0
2019-03-01 14:55:00,251.62,251.96,251.51,251.61,1045.0,251.62,251.96,251.51,251.61,1045.0
2019-03-01 15:00:00,251.75,251.82,251.51,251.67,1200.0,251.75,251.82,251.51,251.67,1200.0
2019-03-01 15:05:00,251.73,251.9,251.62,251.85,3932.0,251.73,251.9,251.62,251.85,3932.0
2019-03-01 15:10:00,251.84,251.84,251.44,251.49,800.0,251.84,251.84,251.44,251.49,800.0
2019-03-01 15:15:00,251.49,251.58,251.24,251.4,1000.0,251.49,251.58,251.24,251.4,1000.0
2019-03-01 15:20:00,251.34,251.42,251.33,251.41,500.0,251.34,251.42,251.33,251.41,500.0
2019-03-01 15:25:00,251.6,251.63,251.47,251.6,600.0,251.6,251.63,251.47,251.6,600.0
2019-03-01 15:30:00,251.56,251.62,251.47,251.47,800.0,251.56,251.62,251.47,251.47,800.0
2019-03-01 15:35:00,251.48,251.81,251.48,251.81,800.0,251.48,251.81,251.48,251.81,800.0
2019-03-01 15:40:00,251.95,251.95,251.73,251.8,1500.0,251.95,251.95,251.73,251.8,1500.0
2019-03-01 15:45:00,251.75,251.81,251.53,251.65,1635.0,251.75,251.81,251.53,251.65,1635.0
2019-03-01 15:50:00,251.59,251.87,251.57,251.77,1700.0,251.59,251.87,251.57,251.77,1700.0
2019-03-01 15:55:00,251.79,251.82,251.43,251.7,3461.0,251.79,251.82,251.43,251.7,3461.0
2019-03-04 09:30:00,252.7,253.77,252.29,252.42,2809.0,252.7,253.77,252.29,252.42,2809.0
2019-03-04 09:35:00,252.84,252.98,251.43,252.34,800.0,252.84,252.98,251.43,252.34,800.0
2019-03-04 09:40:00,252.51,252.92,252.51,252.92,800.0,252.51,252.92,252.51,252.92,800.0
2019-03-04 09:45:00,252.92,253.18,252.68,252.98,7400.0,252.92,253.18,252.68,252.98,7400.0
2019-03-04 09:50:00,252.95,252.95,252.49,252.49,600.0,252.95,252.95,252.49,252.49,600.0
2019-03-04 09:55:00,252.37,252.51,252.32,252.37,800.0,252.37,252.51,252.32,252.37,800.0
2019-03-04 10:00:00,252.07,252.08,251.65,251.65,500.0,252.07,252.08,251.65,251.65,500.0
2019-03-04 10:05:00,251.77,251.89,250.99,250.99,1800.0,251.77,251.89,250.99,250.99,1800.0
2019-03-04 10:10:00,250.7,250.7,249.8,250.0,2400.0,250.7,250.7,249.8,250.0,2400.0
2019-03-04 10:15:00,249.89,250.24,249.89,250.09,1206.0,249.89,250.24,249.89,250.09,1206.0
2019-03-04 10:20:00,250.09,250.09,250.09,250.09,0.0,250.09,250.09,250.09,250.09,0.0
2019-03-04 10:25:00,250.56,250.56,250.34,250.34,698.0,250.56,250.56,250.34,250.34,698.0
2019-03-04 10:30:00,250.35,250.35,249.79,249.8,502.0,250.35,250.35,249.79,249.8,502.0
2019-03-04 10:35:00,249.5,249.5,249.1,249.38,400.0,249.5,249.5,249.1,249.38,400.0
2019-03-04 10:40:00,249.15,249.37,249.15,249.37,400.0,249.15,249.37,249.15,249.37,400.0
2019-03-04 10:45:00,249.06,249.08,248.91,248.92,851.0,249.06,249.08,248.91,248.92,851.0
2019-03-04 10:50:00,248.87,248.87,248.21,248.36,1200.0,248.87,248.87,248.21,248.36,1200.0
2019-03-04 10:55:00,247.98,248.16,247.0,247.38,3300.0,247.98,248.16,247.0,247.38,3300.0
2019-03-04 11:00:00,247.63,248.02,247.61,247.77,1500.0,247.63,248.02,247.61,247.77,1500.0
2019-03-04 11:05:00,247.64,247.64,246.71,246.88,800.0,247.64,247.64,246.71,246.88,800.0
2019-03-04 11:10:00,246.68,247.53,246.68,247.09,1200.0,246.68,247.53,246.68,247.09,1200.0
2019-03-04 11:15:00,247.02,247.39,246.59,247.27,1500.0,247.02,247.39,246.59,247.27,1500.0
2019-03-04 11:20:00,247.36,247.36,247.28,247.28,300.0,247.36,247.36,247.28,247.28,300.0
2019-03-04 11:25:00,247.04,247.05,246.47,246.47,891.0,247.04,247.05,246.47,246.47,891.0
2019-03-04 11:30:00,246.18,246.28,245.82,245.82,4116.0,246.18,246.28,245.82,245.82,4116.0
2019-03-04 11:35:00,245.95,246.51,245.74,246.42,2624.0,245.95,246.51,245.74,246.42,2624.0
2019-03-04 11:40:00,246.4,246.41,246.4,246.41,583.0,246.4,246.41,246.4,246.41,583.0
2019-03-04 11:45:00,246.31,246.32,243.77,245.07,1530.0,246.31,246.32,243.77,245.07,1530.0
2019-03-04 11:50:00,245.15,245.48,245.01,245.01,2200.0,245.15,245.48,245.01,245.01,2200.0
2019-03-04 11:55:00,245.27,245.32,244.51,245.09,3300.0,245.27,245.32,244.51,245.09,3300.0
2019-03-04 12:00:00,245.35,245.66,245.18,245.38,2500.0,245.35,245.66,245.18,245.38,2500.0
2019-03-04 12:05:00,245.45,246.01,245.22,245.99,1900.0,245.45,246.01,245.22,245.99,1900.0
2019-03-04 12:10:00,246.03,246.03,245.37,245.67,6999.0,246.03,246.03,245.37,245.67,6999.0
2019-03-04 12:15:00,245.62,246.07,245.47,246.01,4700.0,245.62,246.07,245.47,246.01,4700.0
2019-03-04 12:20:00,245.76,246.23,245.54,245.85,12650.0,245.76,246.23,245.54,245.85,12650.0
2019-03-04 12:25:00,245.79,246.71,245.74,246.43,4700.0,245.79,246.71,245.74,246.43,4700.0
2019-03-04 12:30:00,246.6,246.68,246.25,246.25,1300.0,246.6,246.68,246.25,246.25,1300.0
2019-03-04 12:35:00,246.25,246.25,246.25,246.25,0.0,246.25,246.25,246.25,246.25,0.0
2019-03-04 12:40:00,246.0,246.5,245.81,245.97,2300.0,246.0,246.5,245.81,245.97,2300.0
2019-03-04 12:45:00,246.07,246.39,245.94,246.11,2001.0,246.07,246.39,245.94,246.11,2001.0
2019-03-04 12:50:00,246.38,246.77,246.29,246.32,1900.0,246.38,246.77,246.29,246.32,1900.0
2019-03-04 12:55:00,246.18,246.18,246.17,246.18,163.0,246.18,246.18,246.17,246.18,163.0
2019-03-04 13:00:00,246.56,247.11,246.45,247.11,1150.0,246.56,247.11,246.45,247.11,1150.0
2019-03-04 13:05:00,246.47,246.67,246.09,246.58,3750.0,246.47,246.67,246.09,246.58,3750.0
2019-03-04 13:10:00,246.7,247.03,246.57,246.97,3641.0,246.7,247.03,246.57,246.97,3641.0
2019-03-04 13:15:00,246.95,247.46,246.8,247.14,8460.0,246.95,247.46,246.8,247.14,8460.0
2019-03-04 13:20:00,247.18,247.4,247.0,247.37,1100.0,247.18,247.4,247.0,247.37,1100.0
2019-03-04 13:25:00,247.31,247.69,247.15,247.69,1307.0,247.31,247.69,247.15,247.69,1307.0
2019-03-04 13:30:00,247.23,247.4,247.23,247.4,1656.0,247.23,247.4,247.23,247.4,1656.0
2019-03-04 13:35:00,247.27,247.68,247.27,247.55,400.0,247.27,247.68,247.27,247.55,400.0
2019-03-04 13:40:00,247.97,247.97,247.85,247.85,200.0,247.97,247.97,247.85,247.85,200.0
2019-03-04 13:45:00,247.95,248.04,247.86,248.04,1000.0,247.95,248.04,247.86,248.04,1000.0
2019-03-04 13:50:00,248.04,248.04,248.04,248.04,0.0,248.04,248.04,248.04,248.04,0.0
2019-03-04 13:55:00,248.4,248.42,248.14,248.42,1400.0,248.4,248.42,248.14,248.42,1400.0
2019-03-04 14:00:00,248.31,248.31,247.82,247.97,700.0,248.31,248.31,247.82,247.97,700.0
2019-03-04 14:05:00,248.02,248.02,248.02,248.02,100.0,248.02,248.02,248.02,248.02,100.0
2019-03-04 14:10:00,247.95,248.07,247.8,247.93,1701.0,247.95,248.07,247.8,247.93,1701.0
2019-03-04 14:15:00,247.93,247.93,247.93,247.93,0.0,247.93,247.93,247.93,247.93,0.0
2019-03-04 14:20:00,247.94,248.29,247.94,248.29,800.0,247.94,248.29,247.94,248.29,800.0
2019-03-04 14:25:00,248.29,248.4,248.2,248.34,2500.0,248.29,248.4,248.2,248.34,2500.0
2019-03-04 14:30:00,248.33,248.38,248.22,248.32,600.0,248.33,248.38,248.22,248.32,600.0
2019-03-04 14:35:00,248.37,248.77,248.37,248.59,2900.0,248.37,248.77,248.37,248.59,2900.0
2019-03-04 14:40:00,248.59,248.59,248.3,248.4,900.0,248.59,248.59,248.3,248.4,900.0
2019-03-04 14:45:00,248.24,248.25,247.84,247.84,1100.0,248.24,248.25,247.84,247.84,1100.0
2019-03-04 14:50:00,248.08,248.31,247.93,247.93,1500.0,248.08,248.31,247.93,247.93,1500.0
2019-03-04 14:55:00,247.99,247.99,247.64,247.64,1100.0,247.99,247.99,247.64,247.64,1100.0
2019-03-04 15:00:00,247.74,247.87,247.63,247.63,1700.0,247.74,247.87,247.63,247.63,1700.0
2019-03-04 15:05:00,247.73,248.03,247.72,247.85,1500.0,247.73,248.03,247.72,247.85,1500.0
2019-03-04 15:10:00,247.95,248.03,247.92,247.99,700.0,247.95,248.03,247.92,247.99,700.0
2019-03-04 15:15:00,247.77,247.84,247.77,247.83,500.0,247.77,247.84,247.77,247.83,500.0
2019-03-04 15:20:00,247.79,247.8,247.0,247.21,2617.0,247.79,247.8,247.0,247.21,2617.0
2019-03-04 15:25:00,247.2,247.64,247.19,247.41,4646.0,247.2,247.64,247.19,247.41,4646.0
2019-03-04 15:30:00,247.3,247.39,247.18,247.3,2600.0,247.3,247.39,247.18,247.3,2600.0
2019-03-04 15:35:00,246.98,247.33,246.98,247.33,888.0,246.98,247.33,246.98,247.33,888.0
2019-03-04 15:40:00,247.37,247.69,247.26,247.69,1400.0,247.37,247.69,247.26,247.69,1400.0
2019-03-04 15:45:00,247.76,248.09,247.75,247.89,2650.0,247.76,248.09,247.75,247.89,2650.0
2019-03-04 15:50:00,247.73,247.85,247.45,247.73,5048.0,247.73,247.85,247.45,247.73,5048.0
2019-03-04 15:55:00,247.7,248.24,247.56,248.06,9683.0,247.7,248.24,247.56,248.06,9683.0
2019-03-05 09:30:00,248.39,248.39,248.39,248.39,1036.0,248.39,248.39,248.39,248.39,1036.0
2019-03-05 09:35:00,248.39,248.39,248.22,248.22,200.0,248.39,248.39,248.22,248.22,200.0
2019-03-05 09:40:00,247.77,248.25,247.73,248.12,2084.0,247.77,248.25,247.73,248.12,2084.0
2019-03-05 09:45:00,247.61,247.62,247.55,247.58,400.0,247.61,247.62,247.55,247.58,400.0
2019-03-05 09:50:00,247.5,247.5,246.72,246.9,1900.0,247.5,247.5,246.72,246.9,1900.0
2019-03-05 09:55:00,246.9,247.04,246.63,246.71,14877.0,246.9,247.04,246.63,246.71,14877.0
2019-03-05 10:00:00,247.53,247.58,247.26,247.58,1700.0,247.53,247.58,247.26,247.58,1700.0
2019-03-05 10:05:00,247.9,247.91,247.14,247.35,21300.0,247.9,247.91,247.14,247.35,21300.0
2019-03-05 10:10:00,247.35,247.84,247.32,247.42,3913.0,247.35,247.84,247.32,247.42,3913.0
2019-03-05 10:15:00,247.38,247.41,246.9,247.02,700.0,247.38,247.41,246.9,247.02,700.0
2019-03-05 10:20:00,246.94,247.15,246.8,247.15,500.0,246.94,247.15,246.8,247.15,500.0
2019-03-05 10:25:00,247.15,247.15,247.14,247.15,500.0,247.15,247.15,247.14,247.15,500.0
2019-03-05 10:30:00,247.41,247.74,247.41,247.56,2400.0,247.41,247.74,247.41,247.56,2400.0
2019-03-05 10:35:00,247.78,248.07,247.55,247.96,3900.0,247.78,248.07,247.55,247.96,3900.0
2019-03-05 10:40:00,248.2,248.25,247.8,247.8,2220.0,248.2,248.25,247.8,247.8,2220.0
2019-03-05 10:45:00,247.7,247.85,247.4,247.51,2400.0,247.7,247.85,247.4,247.51,2400.0
2019-03-05 10:50:00,247.72,247.72,247.24,247.29,3800.0,247.72,247.72,247.24,247.29,3800.0
2019-03-05 10:55:00,247.15,247.15,246.97,246.98,1001.0,247.15,247.15,246.97,246.98,1001.0
2019-03-05 11:00:00,247.09,247.46,247.09,247.46,500.0,247.09,247.46,247.09,247.46,500.0
2019-03-05 11:05:00,247.7,247.71,247.69,247.71,2900.0,247.7,247.71,247.69,247.71,2900.0
2019-03-05 11:10:00,247.69,247.69,247.14,247.14,1000.0,247.69,247.69,247.14,247.14,1000.0
2019-03-05 11:15:00,247.5,247.58,247.5,247.58,202.0,247.5,247.58,247.5,247.58,202.0
2019-03-05 11:20:00,247.58,247.58,247.58,247.58,100.0,247.58,247.58,247.58,247.58,100.0
2019-03-05 11:25:00,247.55,247.76,247.41,247.58,1400.0,247.55,247.76,247.41,247.58,1400.0
2019-03-05 11:30:00,247.69,247.85,247.69,247.85,200.0,247.69,247.85,247.69,247.85,200.0
2019-03-05 11:35:00,247.85,247.97,247.5,247.97,1500.0,247.85,247.97,247.5,247.97,1500.0
2019-03-05 11:40:00,247.83,247.92,247.65,247.92,400.0,247.83,247.92,247.65,247.92,400.0
2019-03-05 11:45:00,247.85,248.0,247.79,247.88,1200.0,247.85,248.0,247.79,247.88,1200.0
2019-03-05 11:50:00,247.77,247.77,247.62,247.62,200.0,247.77,247.77,247.62,247.62,200.0
2019-03-05 11:55:00,247.9,248.0,247.83,247.83,700.0,247.9,248.0,247.83,247.83,700.0
2019-03-05 12:00:00,248.0,248.0,247.61,247.62,1200.0,248.0,248.0,247.61,247.62,1200.0
2019-03-05 12:05:00,247.54,247.58,247.54,247.58,200.0,247.54,247.58,247.54,247.58,200.0
2019-03-05 12:10:00,247.56,247.59,247.41,247.42,500.0,247.56,247.59,247.41,247.42,500.0
2019-03-05 12:15:00,247.4,247.52,247.39,247.4,901.0,247.4,247.52,247.39,247.4,901.0
2019-03-05 12:20:00,247.24,247.32,246.82,246.83,6927.0,247.24,247.32,246.82,246.83,6927.0
2019-03-05 12:25:00,246.83,247.35,246.73,247.35,9293.0,246.83,247.35,246.73,247.35,9293.0
2019-03-05 12:30:00,247.34,247.79,247.34,247.79,3700.0,247.34,247.79,247.34,247.79,3700.0
2019-03-05 12:35:00,247.75,247.77,247.56,247.76,900.0,247.75,247.77,247.56,247.76,900.0
2019-03-05 12:40:00,247.88,247.88,247.74,247.74,400.0,247.88,247.88,247.74,247.74,400.0
2019-03-05 12:45:00,247.89,247.89,247.89,247.89,100.0,247.89,247.89,247.89,247.89,100.0
2019-03-05 12:50:00,248.0,248.0,247.7,247.71,2700.0,248.0,248.0,247.7,247.71,2700.0
2019-03-05 12:55:00,247.98,248.0,247.78,247.79,1500.0,247.98,248.0,247.78,247.79,1500.0
2019-03-05 13:00:00,247.68,247.75,247.44,247.59,1000.0,247.68,247.75,247.44,247.59,1000.0
2019-03-05 13:05:00,247.83,247.83,247.76,247.76,300.0,247.83,247.83,247.76,247.76,300.0
2019-03-05 13:10:00,247.87,248.0,247.87,247.9,600.0,247.87,248.0,247.87,247.9,600.0
2019-03-05 13:15:00,247.78,247.78,247.78,247.78,120.0,247.78,247.78,247.78,247.78,120.0
2019-03-05 13:20:00,247.8,247.8,247.78,247.79,1800.0,247.8,247.8,247.78,247.79,1800.0
2019-03-05 13:25:00,247.93,248.07,247.93,248.0,6100.0,247.93,248.07,247.93,248.0,6100.0
2019-03-05 13:30:00,248.1,248.1,247.63,247.63,2711.0,248.1,248.1,247.63,247.63,2711.0
2019-03-05 13:35:00,247.7,247.7,247.42,247.67,900.0,247.7,247.7,247.42,247.67,900.0
2019-03-05 13:40:00,247.55,247.63,247.54,247.63,300.0,247.55,247.63,247.54,247.63,300.0
2019-03-05 13:45:00,247.67,247.67,247.66,247.66,300.0,247.67,247.67,247.66,247.66,300.0
2019-03-05 13:50:00,247.47,247.68,247.24,247.24,2301.0,247.47,247.68,247.24,247.24,2301.0
2019-03-05 13:55:00,247.26,247.62,247.26,247.56,1600.0,247.26,247.62,247.26,247.56,1600.0
2019-03-05 14:00:00,247.79,247.86,247.63,247.63,900.0,247.79,247.86,247.63,247.63,900.0
2019-03-05 14:05:00,247.63,247.63,247.63,247.63,0.0,247.63,247.63,247.63,247.63,0.0
2019-03-05 14:10:00,247.89,247.93,247.8,247.8,700.0,247.89,247.93,247.8,247.8,700.0
2019-03-05 14:15:00,247.93,247.93,247.75,247.78,1600.0,247.93,247.93,247.75,247.78,1600.0
2019-03-05 14:20:00,248.07,248.11,248.07,248.11,200.0,248.07,248.11,248.07,248.11,200.0
2019-03-05 14:25:00,247.99,247.99,247.99,247.99,100.0,247.99,247.99,247.99,247.99,100.0
2019-03-05 14:30:00,248.0,248.06,247.59,247.8,1865.0,248.0,248.06,247.59,247.8,1865.0
2019-03-05 14:35:00,247.78,247.78,247.61,247.61,600.0,247.78,247.78,247.61,247.61,600.0
2019-03-05 14:40:00,247.76,248.04,247.76,248.03,979.0,247.76,248.04,247.76,248.03,979.0
2019-03-05 14:45:00,248.19,248.2,248.13,248.14,300.0,248.19,248.2,248.13,248.14,300.0
2019-03-05 14:50:00,248.18,248.18,247.73,247.74,3700.0,248.18,248.18,247.73,247.74,3700.0
2019-03-05 14:55:00,247.83,247.86,247.68,247.7,1500.0,247.83,247.86,247.68,247.7,1500.0
2019-03-05 15:00:00,247.77,247.89,247.65,247.7,1984.0,247.77,247.89,247.65,247.7,1984.0
2019-03-05 15:05:00,247.7,248.08,247.53,247.58,7400.0,247.7,248.08,247.53,247.58,7400.0
2019-03-05 15:10:00,247.5,247.65,247.48,247.54,1700.0,247.5,247.65,247.48,247.54,1700.0
2019-03-05 15:15:00,247.41,247.54,247.41,247.41,1000.0,247.41,247.54,247.41,247.41,1000.0
2019-03-05 15:20:00,247.55,247.67,247.28,247.55,2241.0,247.55,247.67,247.28,247.55,2241.0
2019-03-05 15:25:00,247.55,247.58,247.06,247.25,7500.0,247.55,247.58,247.06,247.25,7500.0
2019-03-05 15:30:00,247.33,247.54,247.22,247.43,1400.0,247.33,247.54,247.22,247.43,1400.0
2019-03-05 15:35:00,247.52,247.66,247.51,247.66,800.0,247.52,247.66,247.51,247.66,800.0
2019-03-05 15:40:00,247.81,247.85,247.52,247.53,2341.0,247.81,247.85,247.52,247.53,2341.0
2019-03-05 15:45:00,247.51,247.56,247.21,247.22,4204.0,247.51,247.56,247.21,247.22,4204.0
2019-03-05 15:50:00,247.25,247.52,247.24,247.39,3772.0,247.25,247.52,247.24,247.39,3772.0
2019-03-05 15:55:00,247.38,247.44,247.13,247.24,11876.0,247.38,247.44,247.13,247.24,11876.0
2019-03-06 09:30:00,247.0,247.0,247.0,247.0,1229.0,247.0,247.0,247.0,247.0,1229.0
2019-03-06 09:35:00,247.03,247.82,247.03,247.82,500.0,247.03,247.82,247.03,247.82,500.0
2019-03-06 09:40:00,247.66,248.14,247.66,248.0,800.0,247.66,248.14,247.66,248.0,800.0
2019-03-06 09:45:00,248.24,248.24,247.92,248.0,400.0,248.24,248.24,247.92,248.0,400.0
2019-03-06 09:50:00,247.58,247.58,247.58,247.58,100.0,247.58,247.58,247.58,247.58,100.0
2019-03-06 09:55:00,248.21,248.21,247.92,247.92,1406.0,248.21,248.21,247.92,247.92,1406.0
2019-03-06 10:00:00,247.94,248.36,247.94,248.17,700.0,247.94,248.36,247.94,248.17,700.0
2019-03-06 10:05:00,248.13,248.25,247.8,247.81,2100.0,248.13,248.25,247.8,247.81,2100.0
2019-03-06 10:10:00,247.45,247.45,247.11,247.12,900.0,247.45,247.45,247.11,247.12,900.0
2019-03-06 10:15:00,247.12,247.23,246.14,246.15,1887.0,247.12,247.23,246.14,246.15,1887.0
2019-03-06 10:20:00,246.11,246.22,245.62,245.84,1100.0,246.11,246.22,245.62,245.84,1100.0
2019-03-06 10:25:00,245.68,246.1,245.68,245.93,4805.0,245.68,246.1,245.68,245.93,4805.0
2019-03-06 10:30:00,245.93,245.94,245.48,245.72,1500.0,245.93,245.94,245.48,245.72,1500.0
2019-03-06 10:35:00,245.54,245.81,245.54,245.57,1144.0,245.54,245.81,245.54,245.57,1144.0
2019-03-06 10:40:00,245.79,245.79,245.63,245.63,200.0,245.79,245.79,245.63,245.63,200.0
2019-03-06 10:45:00,245.58,246.12,245.57,246.12,1300.0,245.58,246.12,245.57,246.12,1300.0
2019-03-06 10:50:00,245.97,246.13,245.97,246.1,1400.0,245.97,246.13,245.97,246.1,1400.0
2019-03-06 10:55:00,246.28,246.92,246.28,246.7,2700.0,246.28,246.92,246.28,246.7,2700.0
2019-03-06 11:00:00,246.67,246.67,246.67,246.67,228.0,246.67,246.67,246.67,246.67,228.0
2019-03-06 11:05:00,246.88,247.26,246.88,247.07,600.0,246.88,247.26,246.88,247.07,600.0
2019-03-06 11:10:00,247.03,247.03,246.76,246.77,800.0,247.03,247.03,246.76,246.77,800.0
2019-03-06 11:15:00,246.81,247.13,246.81,246.91,2684.0,246.81,247.13,246.81,246.91,2684.0
2019-03-06 11:20:00,246.85,246.91,246.7,246.77,1600.0,246.85,246.91,246.7,246.77,1600.0
2019-03-06 11:25:00,246.66,246.72,246.53,246.72,700.0,246.66,246.72,246.53,246.72,700.0
2019-03-06 11:30:00,246.44,246.44,246.0,246.01,700.0,246.44,246.44,246.0,246.01,700.0
2019-03-06 11:35:00,245.86,245.86,245.4,245.41,400.0,245.86,245.86,245.4,245.41,400.0
2019-03-06 11:40:00,245.12,245.38,245.12,245.31,1400.0,245.12,245.38,245.12,245.31,1400.0
2019-03-06 11:45:00,245.38,245.92,245.38,245.92,300.0,245.38,245.92,245.38,245.92,300.0
2019-03-06 11:50:00,245.44,245.83,245.4,245.83,602.0,245.44,245.83,245.4,245.83,602.0
2019-03-06 11:55:00,246.04,246.26,246.02,246.09,800.0,246.04,246.26,246.02,246.09,800.0
2019-03-06 12:00:00,245.98,245.98,245.51,245.88,1400.0,245.98,245.98,245.51,245.88,1400.0
2019-03-06 12:05:00,245.94,246.39,245.94,246.19,790.0,245.94,246.39,245.94,246.19,790.0
2019-03-06 12:10:00,245.94,245.94,245.77,245.91,500.0,245.94,245.94,245.77,245.91,500.0
2019-03-06 12:15:00,245.77,245.77,245.58,245.58,200.0,245.77,245.77,245.58,245.58,200.0
2019-03-06 12:20:00,245.67,246.0,245.64,245.79,1700.0,245.67,246.0,245.64,245.79,1700.0
2019-03-06 12:25:00,245.83,245.83,245.78,245.8,300.0,245.83,245.83,245.78,245.8,300.0
2019-03-06 12:30:00,245.99,246.41,245.92,246.27,2000.0,245.99,246.41,245.92,246.27,2000.0
2019-03-06 12:35:00,246.19,246.43,246.19,246.43,800.0,246.19,246.43,246.19,246.43,800.0
2019-03-06 12:40:00,246.37,246.44,246.05,246.05,1400.0,246.37,246.44,246.05,246.05,1400.0
2019-03-06 12:45:00,246.14,246.14,245.66,245.87,600.0,246.14,246.14,245.66,245.87,600.0
2019-03-06 12:50:00,246.0,246.02,245.88,245.96,601.0,246.0,246.02,245.88,245.96,601.0
2019-03-06 12:55:00,245.92,246.1,245.92,246.1,1100.0,245.92,246.1,245.92,246.1,1100.0
2019-03-06 13:00:00,245.7,245.78,245.64,245.78,900.0,245.7,245.78,245.64,245.78,900.0
2019-03-06 13:05:00,245.42,245.42,245.27,245.29,1035.0,245.42,245.42,245.27,245.29,1035.0
2019-03-06 13:10:00,245.31,245.59,245.29,245.49,1610.0,245.31,245.59,245.29,245.49,1610.0
2019-03-06 13:15:00,245.25,245.5,245.19,245.44,800.0,245.25,245.5,245.19,245.44,800.0
2019-03-06 13:20:00,245.48,245.48,245.23,245.23,814.0,245.48,245.48,245.23,245.23,814.0
2019-03-06 13:25:00,245.18,245.19,245.18,245.19,300.0,245.18,245.19,245.18,245.19,300.0
2019-03-06 13:30:00,245.31,245.31,245.31,245.31,329.0,245.31,245.31,245.31,245.31,329.0
2019-03-06 13:35:00,246.01,246.01,245.76,245.91,1100.0,246.01,246.01,245.76,245.91,1100.0
2019-03-06 13:40:00,245.79,245.92,245.56,245.81,2900.0,245.79,245.92,245.56,245.81,2900.0
2019-03-06 13:45:00,245.64,245.64,245.38,245.51,1300.0,245.64,245.64,245.38,245.51,1300.0
2019-03-06 13:50:00,245.46,245.55,245.46,245.55,300.0,245.46,245.55,245.46,245.55,300.0
2019-03-06 13:55:00,245.55,245.71,245.55,245.66,1500.0,245.55,245.71,245.55,245.66,1500.0
2019-03-06 14:00:00,245.77,246.03,245.77,246.03,958.0,245.77,246.03,245.77,246.03,958.0
2019-03-06 14:05:00,246.01,246.07,245.78,245.79,2194.0,246.01,246.07,245.78,245.79,2194.0
2019-03-06 14:10:00,245.88,246.1,245.82,246.1,1300.0,245.88,246.1,245.82,246.1,1300.0
2019-03-06 14:15:00,245.91,245.96,245.78,245.96,1300.0,245.91,245.96,245.78,245.96,1300.0
2019-03-06 14:20:00,245.84,246.28,245.8,246.16,2707.0,245.84,246.28,245.8,246.16,2707.0
2019-03-06 14:25:00,246.06,246.16,246.02,246.03,1100.0,246.06,246.16,246.02,246.03,1100.0
2019-03-06 14:30:00,245.89,245.91,245.4,245.4,995.0,245.89,245.91,245.4,245.4,995.0
2019-03-06 14:35:00,245.54,245.54,245.54,245.54,100.0,245.54,245.54,245.54,245.54,100.0
2019-03-06 14:40:00,245.44,245.56,245.41,245.56,1700.0,245.44,245.56,245.41,245.56,1700.0
2019-03-06 14:45:00,245.48,245.53,245.45,245.52,1300.0,245.48,245.53,245.45,245.52,1300.0
2019-03-06 14:50:00,245.64,245.64,245.64,245.64,200.0,245.64,245.64,245.64,245.64,200.0
2019-03-06 14:55:00,245.55,245.83,245.51,245.83,1900.0,245.55,245.83,245.51,245.83,1900.0
2019-03-06 15:00:00,245.83,246.01,245.81,245.81,2400.0,245.83,246.01,245.81,245.81,2400.0
2019-03-06 15:05:00,245.73,245.82,245.72,245.81,700.0,245.73,245.82,245.72,245.81,700.0
2019-03-06 15:10:00,245.94,245.94,245.75,245.75,600.0,245.94,245.94,245.75,245.75,600.0
2019-03-06 15:15:00,245.87,246.01,245.78,245.78,2300.0,245.87,246.01,245.78,245.78,2300.0
2019-03-06 15:20:00,245.83,245.99,245.76,245.76,2158.0,245.83,245.99,245.76,245.76,2158.0
2019-03-06 15:25:00,245.79,245.79,245.67,245.69,1400.0,245.79,245.79,245.67,245.69,1400.0
2019-03-06 15:30:00,245.71,245.86,245.71,245.72,3390.0,245.71,245.86,245.71,245.72,3390.0
2019-03-06 15:35:00,245.62,245.64,245.39,245.64,2200.0,245.62,245.64,245.39,245.64,2200.0
2019-03-06 15:40:00,245.54,245.71,245.53,245.59,6300.0,245.54,245.71,245.53,245.59,6300.0
2019-03-06 15:45:00,245.55,245.55,245.27,245.46,4718.0,245.55,245.55,245.27,245.46,4718.0
2019-03-06 15:50:00,245.38,245.44,244.78,244.78,8723.0,245.38,245.44,244.78,244.78,8723.0
2019-03-06 15:55:00,244.86,245.58,244.78,245.43,28803.0,244.86,245.58,244.78,245.43,28803.0
2019-03-07 09:30:00,245.66,246.24,245.51,246.24,1662.0,245.66,246.24,245.51,246.24,1662.0
2019-03-07 09:35:00,246.24,246.24,246.24,246.24,0.0,246.24,246.24,246.24,246.24,0.0
2019-03-07 09:40:00,246.24,246.24,246.24,246.24,0.0,246.24,246.24,246.24,246.24,0.0
2019-03-07 09:45:00,245.49,246.18,245.36,245.7,1700.0,245.49,246.18,245.36,245.7,1700.0
2019-03-07 09:50:00,245.23,245.23,244.72,245.0,800.0,245.23,245.23,244.72,245.0,800.0
2019-03-07 09:55:00,245.0,245.5,245.0,245.47,1100.0,245.0,245.5,245.0,245.47,1100.0
2019-03-07 10:00:00,245.81,245.81,245.0,245.32,1500.0,245.81,245.81,245.0,245.32,1500.0
2019-03-07 10:05:00,245.22,245.43,244.72,245.28,1750.0,245.22,245.43,244.72,245.28,1750.0
2019-03-07 10:10:00,245.28,245.28,245.28,245.28,0.0,245.28,245.28,245.28,245.28,0.0
2019-03-07 10:15:00,245.09,245.09,244.58,244.58,1009.0,245.09,245.09,244.58,244.58,1009.0
2019-03-07 10:20:00,245.16,245.25,244.77,245.18,600.0,245.16,245.25,244.77,245.18,600.0
2019-03-07 10:25:00,245.12,245.5,244.87,245.29,1683.0,245.12,245.5,244.87,245.29,1683.0
2019-03-07 10:30:00,245.19,245.26,244.73,245.26,2085.0,245.19,245.26,244.73,245.26,2085.0
2019-03-07 10:35:00,245.25,245.26,244.88,244.89,1405.0,245.25,245.26,244.88,244.89,1405.0
2019-03-07 10:40:00,244.76,244.8,244.76,244.8,200.0,244.76,244.8,244.76,244.8,200.0
2019-03-07 10:45:00,244.9,245.53,244.9,245.53,1700.0,244.9,245.53,244.9,245.53,1700.0
2019-03-07 10:50:00,245.53,245.53,245.53,245.53,0.0,245.53,245.53,245.53,245.53,0.0
2019-03-07 10:55:00,245.8,246.42,245.63,246.14,2008.0,245.8,246.42,245.63,246.14,2008.0
2019-03-07 11:00:00,246.12,246.14,245.47,245.47,2500.0,246.12,246.14,245.47,245.47,2500.0
2019-03-07 11:05:00,245.78,245.78,245.27,245.28,800.0,245.78,245.78,245.27,245.28,800.0
2019-03-07 11:10:00,245.62,245.76,244.99,244.99,3030.0,245.62,245.76,244.99,244.99,3030.0
2019-03-07 11:15:00,245.2,245.28,244.93,245.0,3109.0,245.2,245.28,244.93,245.0,3109.0
2019-03-07 11:20:00,245.2,245.83,245.12,245.7,2200.0,245.2,245.83,245.12,245.7,2200.0
2019-03-07 11:25:00,245.88,246.22,245.88,246.22,600.0,245.88,246.22,245.88,246.22,600.0
2019-03-07 11:30:00,246.47,247.13,246.47,246.93,1600.0,246.47,247.13,246.47,246.93,1600.0
2019-03-07 11:35:00,246.93,246.93,246.3,246.3,4100.0,246.93,246.93,246.3,246.3,4100.0
2019-03-07 11:40:00,246.28,246.3,246.14,246.19,941.0,246.28,246.3,246.14,246.19,941.0
2019-03-07 11:45:00,246.35,246.68,246.21,246.68,1108.0,246.35,246.68,246.21,246.68,1108.0
2019-03-07 11:50:00,246.59,246.84,246.31,246.31,2200.0,246.59,246.84,246.31,246.31,2200.0
2019-03-07 11:55:00,246.4,246.4,246.09,246.09,700.0,246.4,246.4,246.09,246.09,700.0
2019-03-07 12:00:00,246.1,246.14,245.85,246.14,600.0,246.1,246.14,245.85,246.14,600.0
2019-03-07 12:05:00,246.09,246.53,246.06,246.18,3850.0,246.09,246.53,246.06,246.18,3850.0
2019-03-07 12:10:00,246.37,246.37,246.33,246.33,300.0,246.37,246.37,246.33,246.33,300.0
2019-03-07 12:15:00,246.47,246.47,246.19,246.19,1300.0,246.47,246.47,246.19,246.19,1300.0
2019-03-07 12:20:00,246.05,246.47,246.05,246.43,2518.0,246.05,246.47,246.05,246.43,2518.0
2019-03-07 12:25:00,246.44,246.48,246.27,246.42,2900.0,246.44,246.48,246.27,246.42,2900.0
2019-03-07 12:30:00,246.44,246.44,245.79,246.33,1500.0,246.44,246.44,245.79,246.33,1500.0
2019-03-07 12:35:00,246.46,246.47,246.42,246.44,400.0,246.46,246.47,246.42,246.44,400.0
2019-03-07 12:40:00,246.53,246.68,246.5,246.68,1200.0,246.53,246.68,246.5,246.68,1200.0
2019-03-07 12:45:00,246.74,246.81,246.33,246.33,2419.0,246.74,246.81,246.33,246.33,2419.0
2019-03-07 12:50:00,246.5,246.71,246.5,246.71,700.0,246.5,246.71,246.5,246.71,700.0
2019-03-07 12:55:00,246.87,246.87,246.71,246.87,900.0,246.87,246.87,246.71,246.87,900.0
2019-03-07 13:00:00,246.86,246.97,246.75,246.75,1100.0,246.86,246.97,246.75,246.75,1100.0
2019-03-07 13:05:00,246.8,246.8,246.8,246.8,100.0,246.8,246.8,246.8,246.8,100.0
2019-03-07 13:10:00,246.6,246.84,246.6,246.72,1000.0,246.6,246.84,246.6,246.72,1000.0
2019-03-07 13:15:00,246.86,246.87,246.28,246.39,2104.0,246.86,246.87,246.28,246.39,2104.0
2019-03-07 13:20:00,246.33,246.33,246.15,246.2,700.0,246.33,246.33,246.15,246.2,700.0
2019-03-07 13:25:00,246.11,246.11,246.0,246.0,400.0,246.11,246.11,246.0,246.0,400.0
2019-03-07 13:30:00,246.09,246.09,245.65,245.65,1267.0,246.09,246.09,245.65,245.65,1267.0
2019-03-07 13:35:00,245.66,245.66,245.66,245.66,100.0,245.66,245.66,245.66,245.66,100.0
2019-03-07 13:40:00,245.82,246.33,245.82,246.23,1600.0,245.82,246.33,245.82,246.23,1600.0
2019-03-07 13:45:00,246.27,246.43,246.15,246.43,900.0,246.27,246.43,246.15,246.43,900.0
2019-03-07 13:50:00,246.47,246.5,246.29,246.33,2028.0,246.47,246.5,246.29,246.33,2028.0
2019-03-07 13:55:00,246.34,246.39,246.33,246.33,600.0,246.34,246.39,246.33,246.33,600.0
2019-03-07 14:00:00,246.36,246.43,246.33,246.41,2100.0,246.36,246.43,246.33,246.41,2100.0
2019-03-07 14:05:00,246.41,246.41,246.22,246.34,1005.0,246.41,246.41,246.22,246.34,1005.0
2019-03-07 14:10:00,246.3,246.37,246.18,246.18,1400.0,246.3,246.37,246.18,246.18,1400.0
2019-03-07 14:15:00,246.04,246.12,246.0,246.12,700.0,246.04,246.12,246.0,246.12,700.0
2019-03-07 14:20:00,246.22,246.43,246.22,246.43,600.0,246.22,246.43,246.22,246.43,600.0
2019-03-07 14:25:00,246.33,246.35,246.19,246.19,1800.0,246.33,246.35,246.19,246.19,1800.0
2019-03-07 14:30:00,246.26,246.33,246.05,246.05,600.0,246.26,246.33,246.05,246.05,600.0
2019-03-07 14:35:00,246.12,246.13,245.83,245.84,900.0,246.12,246.13,245.83,245.84,900.0
2019-03-07 14:40:00,245.67,245.78,245.67,245.78,600.0,245.67,245.78,245.67,245.78,600.0
2019-03-07 14:45:00,245.95,245.98,245.56,245.56,1323.0,245.95,245.98,245.56,245.56,1323.0
2019-03-07 14:50:00,245.56,245.72,245.56,245.72,1000.0,245.56,245.72,245.56,245.72,1000.0
2019-03-07 14:55:00,245.66,245.91,245.66,245.83,1500.0,245.66,245.91,245.66,245.83,1500.0
2019-03-07 15:00:00,245.94,245.96,245.74,245.8,1400.0,245.94,245.96,245.74,245.8,1400.0
2019-03-07 15:05:00,245.8,246.18,245.8,246.18,1351.0,245.8,246.18,245.8,246.18,1351.0
2019-03-07 15:10:00,246.14,246.24,246.01,246.22,3848.0,246.14,246.24,246.01,246.22,3848.0
2019-03-07 15:15:00,246.22,246.22,245.92,245.93,3800.0,246.22,246.22,245.92,245.93,3800.0
2019-03-07 15:20:00,246.04,246.1,245.99,245.99,1765.0,246.04,246.1,245.99,245.99,1765.0
2019-03-07 15:25:00,246.08,246.25,245.85,245.99,1837.0,246.08,246.25,245.85,245.99,1837.0
2019-03-07 15:30:00,245.93,246.37,245.83,246.19,3400.0,245.93,246.37,245.83,246.19,3400.0
2019-03-07 15:35:00,246.27,246.41,246.27,246.38,3768.0,246.27,246.41,246.27,246.38,3768.0
2019-03-07 15:40:00,246.35,246.35,246.02,246.13,2400.0,246.35,246.35,246.02,246.13,2400.0
2019-03-07 15:45:00,246.04,246.38,246.04,246.09,2621.0,246.04,246.38,246.04,246.09,2621.0
2019-03-07 15:50:00,245.93,246.13,245.87,246.13,2915.0,245.93,246.13,245.87,246.13,2915.0
2019-03-07 15:55:00,246.17,246.97,246.15,246.79,14793.0,246.17,246.97,246.15,246.79,14793.0
2019-03-08 09:30:00,244.24,244.24,244.12,244.12,1480.0,244.24,244.24,244.12,244.12,1480.0
2019-03-08 09:35:00,241.74,244.63,241.74,244.63,390.0,241.74,244.63,241.74,244.63,390.0
2019-03-08 09:40:00,244.19,244.95,244.12,244.66,1402.0,244.19,244.95,244.12,244.66,1402.0
2019-03-08 09:45:00,244.26,244.99,244.23,244.85,1896.0,244.26,244.99,244.23,244.85,1896.0
2019-03-08 09:50:00,244.98,245.17,244.94,245.11,500.0,244.98,245.17,244.94,245.11,500.0
2019-03-08 09:55:00,245.0,245.0,244.74,244.74,900.0,245.0,245.0,244.74,244.74,900.0
2019-03-08 10:00:00,244.34,244.34,243.83,244.09,4023.0,244.34,244.34,243.83,244.09,4023.0
2019-03-08 10:05:00,244.05,244.22,243.74,244.22,6331.0,244.05,244.22,243.74,244.22,6331.0
2019-03-08 10:10:00,243.94,244.28,243.94,244.28,1300.0,243.94,244.28,243.94,244.28,1300.0
2019-03-08 10:15:00,244.0,244.19,244.0,244.02,1749.0,244.0,244.19,244.0,244.02,1749.0
2019-03-08 10:20:00,244.3,244.42,244.01,244.02,500.0,244.3,244.42,244.01,244.02,500.0
2019-03-08 10:25:00,244.32,244.58,244.0,244.06,3574.0,244.32,244.58,244.0,244.06,3574.0
2019-03-08 10:30:00,244.06,244.3,244.0,244.11,4979.0,244.06,244.3,244.0,244.11,4979.0
2019-03-08 10:35:00,243.72,244.3,243.72,243.96,1300.0,243.72,244.3,243.72,243.96,1300.0
2019-03-08 10:40:00,243.68,244.38,243.63,244.0,3592.0,243.68,244.38,243.63,244.0,3592.0
2019-03-08 10:45:00,244.0,244.67,243.99,244.52,4885.0,244.0,244.67,243.99,244.52,4885.0
2019-03-08 10:50:00,244.37,244.83,244.36,244.74,8600.0,244.37,244.83,244.36,244.74,8600.0
2019-03-08 10:55:00,244.79,245.17,244.61,244.61,6616.0,244.79,245.17,244.61,244.61,6616.0
2019-03-08 11:00:00,244.77,245.1,244.5,244.98,1400.0,244.77,245.1,244.5,244.98,1400.0
2019-03-08 11:05:00,245.02,245.02,244.35,244.46,3546.0,245.02,245.02,244.35,244.46,3546.0
2019-03-08 11:10:00,244.5,244.62,244.22,244.22,3406.0,244.5,244.62,244.22,244.22,3406.0
2019-03-08 11:15:00,244.69,244.94,244.5,244.58,10704.0,244.69,244.94,244.5,244.58,10704.0
2019-03-08 11:20:00,244.57,244.9,244.57,244.9,1526.0,244.57,244.9,244.57,244.9,1526.0
2019-03-08 11:25:00,245.16,245.16,244.51,244.51,3270.0,245.16,245.16,244.51,244.51,3270.0
2019-03-08 11:30:00,244.49,245.0,244.41,244.41,1614.0,244.49,245.0,244.41,244.41,1614.0
2019-03-08 11:35:00,244.31,244.63,244.22,244.38,1100.0,244.31,244.63,244.22,244.38,1100.0
2019-03-08 11:40:00,244.39,244.49,244.14,244.25,2747.0,244.39,244.49,244.14,244.25,2747.0
2019-03-08 11:45:00,244.3,244.82,244.3,244.37,700.0,244.3,244.82,244.3,244.37,700.0
2019-03-08 11:50:00,244.56,244.8,244.5,244.8,410.0,244.56,244.8,244.5,244.8,410.0
2019-03-08 11:55:00,244.8,244.81,244.38,244.81,600.0,244.8,244.81,244.38,244.81,600.0
2019-03-08 12:00:00,244.62,244.8,244.39,244.76,600.0,244.62,244.8,244.39,244.76,600.0
2019-03-08 12:05:00,244.52,244.73,244.5,244.51,700.0,244.52,244.73,244.5,244.51,700.0
2019-03-08 12:10:00,244.58,244.59,244.17,244.44,1414.0,244.58,244.59,244.17,244.44,1414.0
2019-03-08 12:15:00,244.47,244.62,244.39,244.62,1000.0,244.47,244.62,244.39,244.62,1000.0
2019-03-08 12:20:00,244.42,244.42,244.18,244.29,700.0,244.42,244.42,244.18,244.29,700.0
2019-03-08 12:25:00,244.51,244.94,244.51,244.94,200.0,244.51,244.94,244.51,244.94,200.0
2019-03-08 12:30:00,245.02,245.02,244.59,244.92,1400.0,245.02,245.02,244.59,244.92,1400.0
2019-03-08 12:35:00,244.44,244.62,244.25,244.49,1900.0,244.44,244.62,244.25,244.49,1900.0
2019-03-08 12:40:00,244.48,244.6,244.48,244.56,500.0,244.48,244.6,244.48,244.56,500.0
2019-03-08 12:45:00,244.65,244.66,244.64,244.66,300.0,244.65,244.66,244.64,244.66,300.0
2019-03-08 12:50:00,244.24,244.38,244.12,244.38,700.0,244.24,244.38,244.12,244.38,700.0
2019-03-08 12:55:00,244.52,244.62,244.52,244.62,200.0,244.52,244.62,244.52,244.62,200.0
2019-03-08 13:00:00,244.65,244.66,244.44,244.44,300.0,244.65,244.66,244.44,244.44,300.0
2019-03-08 13:05:00,244.65,244.65,244.24,244.24,698.0,244.65,244.65,244.24,244.24,698.0
2019-03-08 13:10:00,244.68,244.68,244.68,244.68,200.0,244.68,244.68,244.68,244.68,200.0
2019-03-08 13:15:00,244.9,244.9,244.52,244.59,1208.0,244.9,244.9,244.52,244.59,1208.0
2019-03-08 13:20:00,244.88,245.12,244.76,245.12,500.0,244.88,245.12,244.76,245.12,500.0
2019-03-08 13:25:00,245.03,245.26,245.03,245.05,1406.0,245.03,245.26,245.03,245.05,1406.0
2019-03-08 13:30:00,244.9,245.0,244.8,245.0,900.0,244.9,245.0,244.8,245.0,900.0
2019-03-08 13:35:00,244.9,245.13,244.9,245.13,1837.0,244.9,245.13,244.9,245.13,1837.0
2019-03-08 13:40:00,245.08,245.15,244.86,245.12,1100.0,245.08,245.15,244.86,245.12,1100.0
2019-03-08 13:45:00,245.2,245.38,245.19,245.23,1900.0,245.2,245.38,245.19,245.23,1900.0
2019-03-08 13:50:00,245.03,245.1,244.91,244.91,300.0,245.03,245.1,244.91,244.91,300.0
2019-03-08 13:55:00,244.91,244.91,244.76,244.89,300.0,244.91,244.91,244.76,244.89,300.0
2019-03-08 14:00:00,244.71,244.71,244.54,244.54,200.0,244.71,244.71,244.54,244.54,200.0
2019-03-08 14:05:00,244.58,244.65,244.37,244.65,1000.0,244.58,244.65,244.37,244.65,1000.0
2019-03-08 14:10:00,244.6,244.67,244.32,244.32,1259.0,244.6,244.67,244.32,244.32,1259.0
2019-03-08 14:15:00,244.51,244.91,244.5,244.91,600.0,244.51,244.91,244.5,244.91,600.0
2019-03-08 14:20:00,244.84,245.0,244.84,245.0,200.0,244.84,245.0,244.84,245.0,200.0
2019-03-08 14:25:00,244.87,244.93,244.81,244.82,500.0,244.87,244.93,244.81,244.82,500.0
2019-03-08 14:30:00,244.8,245.0,244.54,244.54,1780.0,244.8,245.0,244.54,244.54,1780.0
2019-03-08 14:35:00,244.54,244.54,244.54,244.54,0.0,244.54,244.54,244.54,244.54,0.0
2019-03-08 14:40:00,244.78,244.95,244.77,244.95,400.0,244.78,244.95,244.77,244.95,400.0
2019-03-08 14:45:00,244.77,244.98,244.76,244.9,1100.0,244.77,244.98,244.76,244.9,1100.0
2019-03-08 14:50:00,244.68,245.02,244.68,245.02,600.0,244.68,245.02,244.68,245.02,600.0
2019-03-08 14:55:00,245.14,245.14,244.54,244.54,905.0,245.14,245.14,244.54,244.54,905.0
2019-03-08 15:00:00,244.68,244.68,244.39,244.66,1900.0,244.68,244.68,244.39,244.66,1900.0
2019-03-08 15:05:00,244.69,245.1,244.68,244.97,1600.0,244.69,245.1,244.68,244.97,1600.0
2019-03-08 15:10:00,244.69,244.7,244.69,244.7,200.0,244.69,244.7,244.69,244.7,200.0
2019-03-08 15:15:00,244.59,244.79,244.59,244.72,800.0,244.59,244.79,244.59,244.72,800.0
2019-03-08 15:20:00,244.5,244.5,244.18,244.41,2200.0,244.5,244.5,244.18,244.41,2200.0
2019-03-08 15:25:00,244.63,244.85,244.47,244.84,1893.0,244.63,244.85,244.47,244.84,1893.0
2019-03-08 15:30:00,244.7,245.16,244.66,245.02,3500.0,244.7,245.16,244.66,245.02,3500.0
2019-03-08 15:35:00,244.82,245.03,244.81,245.03,1700.0,244.82,245.03,244.81,245.03,1700.0
2019-03-08 15:40:00,245.0,245.13,244.83,245.13,2200.0,245.0,245.13,244.83,245.13,2200.0
2019-03-08 15:45:00,245.1,245.1,244.88,244.97,5669.0,245.1,245.1,244.88,244.97,5669.0
2019-03-08 15:50:00,245.0,245.32,244.98,245.25,5028.0,245.0,245.32,244.98,245.25,5028.0
2019-03-08 15:55:00,245.15,245.77,245.14,245.6,10958.0,245.15,245.77,245.14,245.6,10958.0
2019-03-11 09:30:00,248.0,248.23,247.95,248.0,11067.0,248.0,248.23,247.95,248.0,11067.0
2019-03-11 09:35:00,248.55,248.9,247.97,248.9,1587.0,248.55,248.9,247.97,248.9,1587.0
2019-03-11 09:40:00,249.98,249.98,248.73,249.19,2300.0,249.98,249.98,248.73,249.19,2300.0
2019-03-11 09:45:00,249.15,249.68,249.15,249.67,1900.0,249.15,249.68,249.15,249.67,1900.0
2019-03-11 09:50:00,249.57,249.6,249.1,249.41,1400.0,249.57,249.6,249.1,249.41,1400.0
2019-03-11 09:55:00,249.51,249.99,249.5,249.62,1600.0,249.51,249.99,249.5,249.62,1600.0
2019-03-11 10:00:00,249.79,249.82,249.32,249.4,1200.0,249.79,249.82,249.32,249.4,1200.0
2019-03-11 10:05:00,249.12,249.12,248.33,248.34,1150.0,249.12,249.12,248.33,248.34,1150.0
2019-03-11 10:10:00,248.65,249.26,248.57,248.78,4649.0,248.65,249.26,248.57,248.78,4649.0
2019-03-11 10:15:00,248.86,249.01,248.51,248.77,7500.0,248.86,249.01,248.51,248.77,7500.0
2019-03-11 10:20:00,248.7,248.79,248.55,248.78,27800.0,248.7,248.79,248.55,248.78,27800.0
2019-03-11 10:25:00,248.78,249.12,248.49,249.03,9539.0,248.78,249.12,248.49,249.03,9539.0
2019-03-11 10:30:00,248.86,248.86,248.54,248.75,8862.0,248.86,248.86,248.54,248.75,8862.0
2019-03-11 10:35:00,248.52,248.57,248.4,248.56,500.0,248.52,248.57,248.4,248.56,500.0
2019-03-11 10:40:00,248.73,249.0,248.73,248.83,2305.0,248.73,249.0,248.73,248.83,2305.0
2019-03-11 10:45:00,248.83,249.11,248.7,249.02,6836.0,248.83,249.11,248.7,249.02,6836.0
2019-03-11 10:50:00,248.95,249.3,248.8,248.87,9861.0,248.95,249.3,248.8,248.87,9861.0
2019-03-11 10:55:00,248.9,249.09,248.84,248.92,7096.0,248.9,249.09,248.84,248.92,7096.0
2019-03-11 11:00:00,248.9,249.21,248.9,249.06,16259.0,248.9,249.21,248.9,249.06,16259.0
2019-03-11 11:05:00,249.0,249.31,248.99,249.0,27395.0,249.0,249.31,248.99,249.0,27395.0
2019-03-11 11:10:00,249.05,249.07,248.71,248.97,12523.0,249.05,249.07,248.71,248.97,12523.0
2019-03-11 11:15:00,248.94,248.94,248.26,248.26,1000.0,248.94,248.94,248.26,248.26,1000.0
2019-03-11 11:20:00,248.47,249.06,248.47,249.0,4900.0,248.47,249.06,248.47,249.0,4900.0
2019-03-11 11:25:00,249.05,249.13,248.95,249.0,13300.0,249.05,249.13,248.95,249.0,13300.0
2019-03-11 11:30:00,249.0,249.0,248.78,248.84,1400.0,249.0,249.0,248.78,248.84,1400.0
2019-03-11 11:35:00,248.78,249.14,248.78,249.0,4906.0,248.78,249.14,248.78,249.0,4906.0
2019-03-11 11:40:00,249.0,249.02,248.89,249.0,1900.0,249.0,249.02,248.89,249.0,1900.0
2019-03-11 11:45:00,249.0,249.01,248.71,248.73,1500.0,249.0,249.01,248.71,248.73,1500.0
2019-03-11 11:50:00,248.73,248.8,248.5,248.5,1600.0,248.73,248.8,248.5,248.5,1600.0
2019-03-11 11:55:00,248.69,249.38,248.69,249.27,14505.0,248.69,249.38,248.69,249.27,14505.0
2019-03-11 12:00:00,249.43,249.52,249.08,249.26,19855.0,249.43,249.52,249.08,249.26,19855.0
2019-03-11 12:05:00,249.3,249.87,249.3,249.63,18403.0,249.3,249.87,249.3,249.63,18403.0
2019-03-11 12:10:00,249.63,250.26,249.63,249.92,4900.0,249.63,250.26,249.63,249.92,4900.0
2019-03-11 12:15:00,249.98,250.95,249.98,250.95,6100.0,249.98,250.95,249.98,250.95,6100.0
2019-03-11 12:20:00,250.91,251.7,250.84,251.57,3467.0,250.91,251.7,250.84,251.57,3467.0
2019-03-11 12:25:00,251.55,251.75,251.48,251.75,4109.0,251.55,251.75,251.48,251.75,4109.0
2019-03-11 12:30:00,251.59,251.59,251.28,251.28,2500.0,251.59,251.59,251.28,251.28,2500.0
2019-03-11 12:35:00,251.44,251.53,251.09,251.11,1700.0,251.44,251.53,251.09,251.11,1700.0
2019-03-11 12:40:00,251.07,251.14,251.07,251.14,400.0,251.07,251.14,251.07,251.14,400.0
2019-03-11 12:45:00,251.1,251.3,251.1,251.12,1000.0,251.1,251.3,251.1,251.12,1000.0
2019-03-11 12:50:00,251.32,251.33,251.09,251.09,1100.0,251.32,251.33,251.09,251.09,1100.0
2019-03-11 12:55:00,251.08,251.08,250.94,250.94,200.0,251.08,251.08,250.94,250.94,200.0
2019-03-11 13:00:00,251.0,251.09,250.68,250.93,2300.0,251.0,251.09,250.68,250.93,2300.0
2019-03-11 13:05:00,251.01,251.26,251.01,251.13,1100.0,251.01,251.26,251.01,251.13,1100.0
2019-03-11 13:10:00,251.16,251.22,250.85,250.85,900.0,251.16,251.22,250.85,250.85,900.0
2019-03-11 13:15:00,251.14,251.14,250.99,250.99,500.0,251.14,251.14,250.99,250.99,500.0
2019-03-11 13:20:00,251.09,251.3,251.03,251.3,3864.0,251.09,251.3,251.03,251.3,3864.0
2019-03-11 13:25:00,251.4,252.03,251.4,252.0,2900.0,251.4,252.03,251.4,252.0,2900.0
2019-03-11 13:30:00,252.07,252.26,252.0,252.11,1700.0,252.07,252.26,252.0,252.11,1700.0
2019-03-11 13:35:00,251.99,252.11,251.72,251.94,2200.0,251.99,252.11,251.72,251.94,2200.0
2019-03-11 13:40:00,251.94,252.32,251.93,252.31,1500.0,251.94,252.32,251.93,252.31,1500.0
2019-03-11 13:45:00,252.17,252.17,251.71,251.88,2400.0,252.17,252.17,251.71,251.88,2400.0
2019-03-11 13:50:00,251.67,251.7,251.31,251.54,3200.0,251.67,251.7,251.31,251.54,3200.0
2019-03-11 13:55:00,251.48,251.65,251.47,251.65,300.0,251.48,251.65,251.47,251.65,300.0
2019-03-11 14:00:00,251.96,252.2,251.94,251.94,10700.0,251.96,252.2,251.94,251.94,10700.0
2019-03-11 14:05:00,252.23,252.24,251.52,251.53,4802.0,252.23,252.24,251.52,251.53,4802.0
2019-03-11 14:10:00,251.59,251.6,251.23,251.23,1900.0,251.59,251.6,251.23,251.23,1900.0
2019-03-11 14:15:00,251.07,251.07,250.98,250.98,200.0,251.07,251.07,250.98,250.98,200.0
2019-03-11 14:20:00,251.18,251.46,251.18,251.46,1300.0,251.18,251.46,251.18,251.46,1300.0
2019-03-11 14:25:00,251.46,251.53,251.46,251.48,400.0,251.46,251.53,251.46,251.48,400.0
2019-03-11 14:30:00,251.31,251.67,251.24,251.52,1033.0,251.31,251.67,251.24,251.52,1033.0
2019-03-11 14:35:00,251.44,251.89,251.44,251.7,807.0,251.44,251.89,251.44,251.7,807.0
2019-03-11 14:40:00,251.78,251.94,251.72,251.82,1100.0,251.78,251.94,251.72,251.82,1100.0
2019-03-11 14:45:00,251.84,251.9,251.82,251.9,500.0,251.84,251.9,251.82,251.9,500.0
2019-03-11 14:50:00,251.72,251.82,251.64,251.64,3475.0,251.72,251.82,251.64,251.64,3475.0
2019-03-11 14:55:00,251.77,251.98,251.77,251.94,750.0,251.77,251.98,251.77,251.94,750.0
2019-03-11 15:00:00,251.89,251.89,251.47,251.64,2400.0,251.89,251.89,251.47,251.64,2400.0
2019-03-11 15:05:00,251.58,251.72,251.58,251.72,408.0,251.58,251.72,251.58,251.72,408.0
2019-03-11 15:10:00,251.86,251.98,251.83,251.98,698.0,251.86,251.98,251.83,251.98,698.0
2019-03-11 15:15:00,251.95,252.0,251.92,251.97,800.0,251.95,252.0,251.92,251.97,800.0
2019-03-11 15:20:00,252.17,252.18,251.96,252.05,1642.0,252.17,252.18,251.96,252.05,1642.0
2019-03-11 15:25:00,252.04,252.14,251.93,252.14,400.0,252.04,252.14,251.93,252.14,400.0
2019-03-11 15:30:00,251.99,252.29,251.99,252.29,1720.0,251.99,252.29,251.99,252.29,1720.0
2019-03-11 15:35:00,252.33,252.48,252.19,252.27,1400.0,252.33,252.48,252.19,252.27,1400.0
2019-03-11 15:40:00,252.12,252.16,252.08,252.16,1100.0,252.12,252.16,252.08,252.16,1100.0
2019-03-11 15:45:00,252.14,252.6,252.13,252.57,2200.0,252.14,252.6,252.13,252.57,2200.0
2019-03-11 15:50:00,252.58,252.77,252.36,252.7,13789.0,252.58,252.77,252.36,252.7,13789.0
2019-03-11 15:55:00,252.89,252.89,252.53,252.7,7938.0,252.89,252.89,252.53,252.7,7938.0
2019-03-12 09:30:00,253.35,253.35,252.76,252.76,1537.0,253.35,253.35,252.76,252.76,1537.0
2019-03-12 09:35:00,252.76,252.76,252.76,252.76,0.0,252.76,252.76,252.76,252.76,0.0
2019-03-12 09:40:00,253.34,253.47,252.28,252.28,900.0,253.34,253.47,252.28,252.28,900.0
2019-03-12 09:45:00,253.2,253.2,252.13,253.19,400.0,253.2,253.2,252.13,253.19,400.0
2019-03-12 09:50:00,252.7,253.43,252.69,253.43,700.0,252.7,253.43,252.69,253.43,700.0
2019-03-12 09:55:00,253.39,253.56,252.96,253.54,1600.0,253.39,253.56,252.96,253.54,1600.0
2019-03-12 10:00:00,253.53,253.72,253.03,253.03,2508.0,253.53,253.72,253.03,253.03,2508.0
2019-03-12 10:05:00,252.91,253.18,252.91,253.11,300.0,252.91,253.18,252.91,253.11,300.0
2019-03-12 10:10:00,253.32,253.86,253.32,253.86,1061.0,253.32,253.86,253.32,253.86,1061.0
2019-03-12 10:15:00,253.62,253.62,253.47,253.47,300.0,253.62,253.62,253.47,253.47,300.0
2019-03-12 10:20:00,253.46,254.05,253.46,254.05,672.0,253.46,254.05,253.46,254.05,672.0
2019-03-12 10:25:00,253.82,253.82,253.81,253.82,100.0,253.82,253.82,253.81,253.82,100.0
2019-03-12 10:30:00,254.2,254.52,254.2,254.46,718.0,254.2,254.52,254.2,254.46,718.0
2019-03-12 10:35:00,254.34,254.35,253.66,254.15,1300.0,254.34,254.35,253.66,254.15,1300.0
2019-03-12 10:40:00,254.4,254.51,254.4,254.51,200.0,254.4,254.51,254.4,254.51,200.0
2019-03-12 10:45:00,254.66,254.89,254.66,254.89,200.0,254.66,254.89,254.66,254.89,200.0
2019-03-12 10:50:00,254.92,254.93,254.62,254.92,500.0,254.92,254.93,254.62,254.92,500.0
2019-03-12 10:55:00,254.93,254.93,254.78,254.91,600.0,254.93,254.93,254.78,254.91,600.0
2019-03-12 11:00:00,254.64,254.65,254.37,254.37,820.0,254.64,254.65,254.37,254.37,820.0
2019-03-12 11:05:00,254.24,254.75,254.24,254.75,1200.0,254.24,254.75,254.24,254.75,1200.0
2019-03-12 11:10:00,254.98,254.99,254.97,254.99,300.0,254.98,254.99,254.97,254.99,300.0
2019-03-12 11:15:00,254.7,254.7,254.64,254.64,200.0,254.7,254.7,254.64,254.64,200.0
2019-03-12 11:20:00,254.64,254.64,254.64,254.64,100.0,254.64,254.64,254.64,254.64,100.0
2019-03-12 11:25:00,254.64,254.64,254.3,254.33,1915.0,254.64,254.64,254.3,254.33,1915.0
2019-03-12 11:30:00,254.48,254.58,254.48,254.58,616.0,254.48,254.58,254.48,254.58,616.0
2019-03-12 11:35:00,254.76,254.83,254.76,254.83,200.0,254.76,254.83,254.76,254.83,200.0
2019-03-12 11:40:00,254.62,254.99,254.59,254.85,2200.0,254.62,254.99,254.59,254.85,2200.0
2019-03-12 11:45:00,254.9,254.91,254.82,254.82,2491.0,254.9,254.91,254.82,254.82,2491.0
2019-03-12 11:50:00,254.93,255.1,254.93,255.0,1763.0,254.93,255.1,254.93,255.0,1763.0
2019-03-12 11:55:00,255.49,255.49,255.49,255.49,100.0,255.49,255.49,255.49,255.49,100.0
2019-03-12 12:00:00,255.41,255.42,255.41,255.42,200.0,255.41,255.42,255.41,255.42,200.0
2019-03-12 12:05:00,255.25,255.35,255.12,255.32,700.0,255.25,255.35,255.12,255.32,700.0
2019-03-12 12:10:00,255.32,255.81,255.27,255.81,2850.0,255.32,255.81,255.27,255.81,2850.0
2019-03-12 12:15:00,255.75,255.75,255.67,255.67,200.0,255.75,255.75,255.67,255.67,200.0
2019-03-12 12:20:00,255.83,255.84,255.62,255.84,900.0,255.83,255.84,255.62,255.84,900.0
2019-03-12 12:25:00,255.8,255.9,255.76,255.86,900.0,255.8,255.9,255.76,255.86,900.0
2019-03-12 12:30:00,256.0,256.15,255.82,255.86,850.0,256.0,256.15,255.82,255.86,850.0
2019-03-12 12:35:00,255.84,255.86,255.83,255.84,817.0,255.84,255.86,255.83,255.84,817.0
2019-03-12 12:40:00,255.98,255.98,255.62,255.97,500.0,255.98,255.98,255.62,255.97,500.0
2019-03-12 12:45:00,256.0,256.22,256.0,256.12,500.0,256.0,256.22,256.0,256.12,500.0
2019-03-12 12:50:00,256.14,256.17,256.09,256.09,500.0,256.14,256.17,256.09,256.09,500.0
2019-03-12 12:55:00,256.23,256.3,256.18,256.29,800.0,256.23,256.3,256.18,256.29,800.0
2019-03-12 13:00:00,256.26,256.45,256.01,256.01,2099.0,256.26,256.45,256.01,256.01,2099.0
2019-03-12 13:05:00,255.98,255.98,255.77,255.83,2300.0,255.98,255.98,255.77,255.83,2300.0
2019-03-12 13:10:00,255.87,255.92,255.74,255.74,400.0,255.87,255.92,255.74,255.74,400.0
2019-03-12 13:15:00,255.9,256.16,255.9,256.16,500.0,255.9,256.16,255.9,256.16,500.0
2019-03-12 13:20:00,256.22,256.32,256.22,256.25,300.0,256.22,256.32,256.22,256.25,300.0
2019-03-12 13:25:00,256.25,256.27,256.25,256.27,300.0,256.25,256.27,256.25,256.27,300.0
2019-03-12 13:30:00,256.06,256.32,256.06,256.32,600.0,256.06,256.32,256.06,256.32,600.0
2019-03-12 13:35:00,256.43,256.58,256.42,256.57,700.0,256.43,256.58,256.42,256.57,700.0
2019-03-12 13:40:00,256.71,256.73,256.71,256.73,500.0,256.71,256.73,256.71,256.73,500.0
2019-03-12 13:45:00,256.94,257.04,256.88,256.95,1850.0,256.94,257.04,256.88,256.95,1850.0
2019-03-12 13:50:00,257.12,257.44,257.12,257.44,600.0,257.12,257.44,257.12,257.44,600.0
2019-03-12 13:55:00,257.28,257.43,257.23,257.28,2548.0,257.28,257.43,257.23,257.28,2548.0
2019-03-12 14:00:00,257.43,257.5,257.43,257.5,600.0,257.43,257.5,257.43,257.5,600.0
2019-03-12 14:05:00,257.28,257.35,257.26,257.35,300.0,257.28,257.35,257.26,257.35,300.0
2019-03-12 14:10:00,257.22,257.46,257.2,257.46,400.0,257.22,257.46,257.2,257.46,400.0
2019-03-12 14:15:00,257.46,257.48,257.37,257.47,740.0,257.46,257.48,257.37,257.47,740.0
2019-03-12 14:20:00,257.45,257.53,257.4,257.43,2440.0,257.45,257.53,257.4,257.43,2440.0
2019-03-12 14:25:00,257.48,257.48,257.48,257.48,200.0,257.48,257.48,257.48,257.48,200.0
2019-03-12 14:30:00,257.43,257.43,257.16,257.37,500.0,257.43,257.43,257.16,257.37,500.0
2019-03-12 14:35:00,257.41,257.42,257.05,257.05,983.0,257.41,257.42,257.05,257.05,983.0
2019-03-12 14:40:00,256.97,257.17,256.95,257.08,1400.0,256.97,257.17,256.95,257.08,1400.0
2019-03-12 14:45:00,256.87,257.1,256.85,257.1,2062.0,256.87,257.1,256.85,257.1,2062.0
2019-03-12 14:50:00,257.2,257.48,256.87,256.87,1805.0,257.2,257.48,256.87,256.87,1805.0
2019-03-12 14:55:00,256.98,257.22,256.98,257.14,960.0,256.98,257.22,256.98,257.14,960.0
2019-03-12 15:00:00,257.3,257.49,257.3,257.45,700.0,257.3,257.49,257.3,257.45,700.0
2019-03-12 15:05:00,257.37,257.75,257.37,257.56,1934.0,257.37,257.75,257.37,257.56,1934.0
2019-03-12 15:10:00,257.39,257.5,257.25,257.28,1000.0,257.39,257.5,257.25,257.28,1000.0
2019-03-12 15:15:00,257.28,257.28,256.98,256.98,1300.0,257.28,257.28,256.98,256.98,1300.0
2019-03-12 15:20:00,256.98,257.36,256.74,257.22,2250.0,256.98,257.36,256.74,257.22,2250.0
2019-03-12 15:25:00,257.33,257.37,257.19,257.26,1142.0,257.33,257.37,257.19,257.26,1142.0
2019-03-12 15:30:00,257.19,257.31,257.03,257.31,1656.0,257.19,257.31,257.03,257.31,1656.0
2019-03-12 15:35:00,257.27,257.3,257.12,257.3,1013.0,257.27,257.3,257.12,257.3,1013.0
2019-03-12 15:40:00,257.29,257.47,257.13,257.32,2200.0,257.29,257.47,257.13,257.32,2200.0
2019-03-12 15:45:00,257.36,257.58,257.17,257.28,2708.0,257.36,257.58,257.17,257.28,2708.0
2019-03-12 15:50:00,257.2,257.2,256.89,256.99,3300.0,257.2,257.2,256.89,256.99,3300.0
2019-03-12 15:55:00,256.91,256.91,256.09,256.71,18192.0,256.91,256.91,256.09,256.71,18192.0
2019-03-13 09:30:00,257.66,259.25,257.66,258.53,1462.0,257.66,259.25,257.66,258.53,1462.0
2019-03-13 09:35:00,258.53,259.03,258.53,258.56,610.0,258.53,259.03,258.53,258.56,610.0
2019-03-13 09:40:00,259.1,259.61,259.1,259.56,2310.0,259.1,259.61,259.1,259.56,2310.0
2019-03-13 09:45:00,259.67,260.89,259.56,260.89,2800.0,259.67,260.89,259.56,260.89,2800.0
2019-03-13 09:50:00,261.0,261.03,260.44,260.75,3587.0,261.0,261.03,260.44,260.75,3587.0
2019-03-13 09:55:00,261.08,261.08,260.22,260.22,1100.0,261.08,261.08,260.22,260.22,1100.0
2019-03-13 10:00:00,260.22,260.35,259.72,259.72,1100.0,260.22,260.35,259.72,259.72,1100.0
2019-03-13 10:05:00,259.68,259.68,259.68,259.68,100.0,259.68,259.68,259.68,259.68,100.0
2019-03-13 10:10:00,259.23,259.84,259.23,259.84,1500.0,259.23,259.84,259.23,259.84,1500.0
2019-03-13 10:15:00,259.93,260.15,259.83,260.15,600.0,259.93,260.15,259.83,260.15,600.0
2019-03-13 10:20:00,260.15,260.15,259.72,259.72,1120.0,260.15,260.15,259.72,259.72,1120.0
2019-03-13 10:25:00,259.59,259.6,259.59,259.59,100.0,259.59,259.6,259.59,259.59,100.0
2019-03-13 10:30:00,259.48,259.71,259.38,259.56,400.0,259.48,259.71,259.38,259.56,400.0
2019-03-13 10:35:00,259.56,259.56,259.56,259.56,0.0,259.56,259.56,259.56,259.56,0.0
2019-03-13 10:40:00,259.92,259.92,259.68,259.68,300.0,259.92,259.92,259.68,259.68,300.0
2019-03-13 10:45:00,259.77,260.34,259.77,260.34,600.0,259.77,260.34,259.77,260.34,600.0
2019-03-13 10:50:00,260.34,260.34,260.11,260.11,500.0,260.34,260.34,260.11,260.11,500.0
2019-03-13 10:55:00,260.3,260.52,260.3,260.42,3000.0,260.3,260.52,260.3,260.42,3000.0
2019-03-13 11:00:00,260.31,260.31,260.28,260.3,400.0,260.31,260.31,260.28,260.3,400.0
2019-03-13 11:05:00,260.3,260.3,260.3,260.3,0.0,260.3,260.3,260.3,260.3,0.0
2019-03-13 11:10:00,260.1,260.36,260.1,260.19,1084.0,260.1,260.36,260.1,260.19,1084.0
2019-03-13 11:15:00,260.3,260.3,260.22,260.22,200.0,260.3,260.3,260.22,260.22,200.0
2019-03-13 11:20:00,260.32,260.34,259.81,259.81,1900.0,260.32,260.34,259.81,259.81,1900.0
2019-03-13 11:25:00,259.98,260.03,259.77,260.0,2700.0,259.98,260.03,259.77,260.0,2700.0
2019-03-13 11:30:00,260.0,260.34,259.97,260.26,10463.0,260.0,260.34,259.97,260.26,10463.0
2019-03-13 11:35:00,260.26,260.46,260.24,260.37,3820.0,260.26,260.46,260.24,260.37,3820.0
2019-03-13 11:40:00,260.32,260.32,259.86,259.86,1992.0,260.32,260.32,259.86,259.86,1992.0
2019-03-13 11:45:00,259.7,259.72,259.57,259.57,406.0,259.7,259.72,259.57,259.57,406.0
2019-03-13 11:50:00,259.57,259.6,259.27,259.57,1400.0,259.57,259.6,259.27,259.57,1400.0
2019-03-13 11:55:00,259.65,259.66,259.65,259.65,100.0,259.65,259.66,259.65,259.65,100.0
2019-03-13 12:00:00,259.8,259.95,259.8,259.81,500.0,259.8,259.95,259.8,259.81,500.0
2019-03-13 12:05:00,259.81,259.81,259.52,259.52,500.0,259.81,259.81,259.52,259.52,500.0
2019-03-13 12:10:00,259.92,260.04,259.92,260.04,600.0,259.92,260.04,259.92,260.04,600.0
2019-03-13 12:15:00,260.04,260.15,259.62,259.74,800.0,260.04,260.15,259.62,259.74,800.0
2019-03-13 12:20:00,259.63,259.63,259.61,259.61,600.0,259.63,259.63,259.61,259.61,600.0
2019-03-13 12:25:00,259.62,259.62,259.44,259.44,400.0,259.62,259.62,259.44,259.44,400.0
2019-03-13 12:30:00,259.62,259.65,259.62,259.65,900.0,259.62,259.65,259.62,259.65,900.0
2019-03-13 12:35:00,259.78,260.02,259.7,260.02,1496.0,259.78,260.02,259.7,260.02,1496.0
2019-03-13 12:40:00,259.99,260.3,259.75,260.3,1800.0,259.99,260.3,259.75,260.3,1800.0
2019-03-13 12:45:00,260.37,260.37,259.9,259.91,900.0,260.37,260.37,259.9,259.91,900.0
2019-03-13 12:50:00,259.96,259.96,259.94,259.94,200.0,259.96,259.96,259.94,259.94,200.0
2019-03-13 12:55:00,259.74,259.75,259.55,259.63,600.0,259.74,259.75,259.55,259.63,600.0
2019-03-13 13:00:00,259.69,260.16,259.6,260.16,2300.0,259.69,260.16,259.6,260.16,2300.0
2019-03-13 13:05:00,259.96,259.96,259.49,259.78,2400.0,259.96,259.96,259.49,259.78,2400.0
2019-03-13 13:10:00,259.78,259.92,259.78,259.87,800.0,259.78,259.92,259.78,259.87,800.0
2019-03-13 13:15:00,259.77,260.05,259.71,259.72,2900.0,259.77,260.05,259.71,259.72,2900.0
2019-03-13 13:20:00,259.72,259.85,259.71,259.85,1532.0,259.72,259.85,259.71,259.85,1532.0
2019-03-13 13:25:00,259.85,259.87,259.64,259.85,4050.0,259.85,259.87,259.64,259.85,4050.0
2019-03-13 13:30:00,259.82,259.82,259.75,259.81,800.0,259.82,259.82,259.75,259.81,800.0
2019-03-13 13:35:00,259.82,259.82,259.73,259.75,800.0,259.82,259.82,259.73,259.75,800.0
2019-03-13 13:40:00,259.78,259.94,259.75,259.94,4855.0,259.78,259.94,259.75,259.94,4855.0
2019-03-13 13:45:00,260.0,260.14,259.96,260.14,1100.0,260.0,260.14,259.96,260.14,1100.0
2019-03-13 13:50:00,260.14,260.41,260.14,260.2,1700.0,260.14,260.41,260.14,260.2,1700.0
2019-03-13 13:55:00,260.25,260.26,259.79,259.99,4000.0,260.25,260.26,259.79,259.99,4000.0
2019-03-13 14:00:00,259.96,260.18,259.9,260.18,2600.0,259.96,260.18,259.9,260.18,2600.0
2019-03-13 14:05:00,260.09,260.33,260.07,260.31,2300.0,260.09,260.33,260.07,260.31,2300.0
2019-03-13 14:10:00,260.23,260.33,260.17,260.23,1800.0,260.23,260.33,260.17,260.23,1800.0
2019-03-13 14:15:00,260.22,260.43,260.11,260.38,1700.0,260.22,260.43,260.11,260.38,1700.0
2019-03-13 14:20:00,260.37,260.43,260.05,260.38,3075.0,260.37,260.43,260.05,260.38,3075.0
2019-03-13 14:25:00,260.3,260.3,260.13,260.13,1100.0,260.3,260.3,260.13,260.13,1100.0
2019-03-13 14:30:00,260.17,260.18,259.9,260.11,1400.0,260.17,260.18,259.9,260.11,1400.0
2019-03-13 14:35:00,260.09,260.36,260.09,260.36,1800.0,260.09,260.36,260.09,260.36,1800.0
2019-03-13 14:40:00,260.24,260.31,259.74,259.75,3900.0,260.24,260.31,259.74,259.75,3900.0
2019-03-13 14:45:00,259.58,259.63,259.25,259.25,2200.0,259.58,259.63,259.25,259.25,2200.0
2019-03-13 14:50:00,259.17,259.21,258.9,259.21,2770.0,259.17,259.21,258.9,259.21,2770.0
2019-03-13 14:55:00,259.2,259.2,259.01,259.01,1100.0,259.2,259.2,259.01,259.01,1100.0
2019-03-13 15:00:00,258.86,258.9,258.51,258.9,2000.0,258.86,258.9,258.51,258.9,2000.0
2019-03-13 15:05:00,258.92,259.19,258.84,258.95,3918.0,258.92,259.19,258.84,258.95,3918.0
2019-03-13 15:10:00,258.84,258.84,258.4,258.4,1570.0,258.84,258.84,258.4,258.4,1570.0
2019-03-13 15:15:00,258.26,258.55,258.26,258.55,800.0,258.26,258.55,258.26,258.55,800.0
2019-03-13 15:20:00,258.46,258.51,258.25,258.34,1900.0,258.46,258.51,258.25,258.34,1900.0
2019-03-13 15:25:00,258.11,258.36,258.11,258.22,3500.0,258.11,258.36,258.11,258.22,3500.0
2019-03-13 15:30:00,258.29,258.46,258.24,258.24,3100.0,258.29,258.46,258.24,258.24,3100.0
2019-03-13 15:35:00,258.25,258.71,258.24,258.71,10500.0,258.25,258.71,258.24,258.71,10500.0
2019-03-13 15:40:00,258.7,258.78,258.36,258.55,2600.0,258.7,258.78,258.36,258.55,2600.0
2019-03-13 15:45:00,258.48,258.53,258.33,258.52,6841.0,258.48,258.53,258.33,258.52,6841.0
2019-03-13 15:50:00,258.52,258.72,258.31,258.39,5172.0,258.52,258.72,258.31,258.39,5172.0
2019-03-13 15:55:00,258.37,258.37,257.79,257.81,11574.0,258.37,258.37,257.79,257.81,11574.0
2019-03-14 09:30:00,258.2,258.21,257.49,257.49,2727.0,258.2,258.21,257.49,257.49,2727.0
2019-03-14 09:35:00,257.85,259.14,257.52,258.4,6361.0,257.85,259.14,257.52,258.4,6361.0
2019-03-14 09:40:00,258.26,258.29,258.0,258.09,2132.0,258.26,258.29,258.0,258.09,2132.0
2019-03-14 09:45:00,258.0,258.58,258.0,258.58,1000.0,258.0,258.58,258.0,258.58,1000.0
2019-03-14 09:50:00,258.9,258.96,258.77,258.91,700.0,258.9,258.96,258.77,258.91,700.0
2019-03-14 09:55:00,259.2,259.42,258.6,258.68,5055.0,259.2,259.42,258.6,258.68,5055.0
2019-03-14 10:00:00,258.46,258.46,258.28,258.28,500.0,258.46,258.46,258.28,258.28,500.0
2019-03-14 10:05:00,258.23,258.23,258.22,258.22,200.0,258.23,258.23,258.22,258.22,200.0
2019-03-14 10:10:00,258.23,258.38,258.06,258.17,2105.0,258.23,258.38,258.06,258.17,2105.0
2019-03-14 10:15:00,258.29,258.73,258.29,258.53,1116.0,258.29,258.73,258.29,258.53,1116.0
2019-03-14 10:20:00,258.55,258.93,258.55,258.93,600.0,258.55,258.93,258.55,258.93,600.0
2019-03-14 10:25:00,258.91,258.91,258.73,258.73,1500.0,258.91,258.91,258.73,258.73,1500.0
2019-03-14 10:30:00,258.84,259.13,258.84,259.13,1406.0,258.84,259.13,258.84,259.13,1406.0
2019-03-14 10:35:00,259.02,259.03,258.75,258.88,1225.0,259.02,259.03,258.75,258.88,1225.0
2019-03-14 10:40:00,258.83,258.85,258.41,258.41,1785.0,258.83,258.85,258.41,258.41,1785.0
2019-03-14 10:45:00,258.23,258.45,258.19,258.39,600.0,258.23,258.45,258.19,258.39,600.0
2019-03-14 10:50:00,258.41,258.41,257.91,258.05,19543.0,258.41,258.41,257.91,258.05,19543.0
2019-03-14 10:55:00,258.25,258.63,258.22,258.59,2200.0,258.25,258.63,258.22,258.59,2200.0
2019-03-14 11:00:00,258.81,258.81,258.67,258.75,700.0,258.81,258.81,258.67,258.75,700.0
2019-03-14 11:05:00,258.86,258.91,258.62,258.76,4300.0,258.86,258.91,258.62,258.76,4300.0
2019-03-14 11:10:00,258.6,258.6,258.06,258.56,1446.0,258.6,258.6,258.06,258.56,1446.0
2019-03-14 11:15:00,258.72,258.91,258.7,258.75,803.0,258.72,258.91,258.7,258.75,803.0
2019-03-14 11:20:00,258.9,259.02,258.75,258.75,1951.0,258.9,259.02,258.75,258.75,1951.0
2019-03-14 11:25:00,258.75,259.05,258.75,259.05,613.0,258.75,259.05,258.75,259.05,613.0
2019-03-14 11:30:00,259.07,259.37,258.84,259.25,4349.0,259.07,259.37,258.84,259.25,4349.0
2019-03-14 11:35:00,259.19,259.2,258.97,259.0,1700.0,259.19,259.2,258.97,259.0,1700.0
2019-03-14 11:40:00,259.28,259.28,258.94,259.03,2662.0,259.28,259.28,258.94,259.03,2662.0
2019-03-14 11:45:00,259.04,259.12,259.04,259.12,1100.0,259.04,259.12,259.04,259.12,1100.0
2019-03-14 11:50:00,258.98,259.44,258.98,259.44,700.0,258.98,259.44,258.98,259.44,700.0
2019-03-14 11:55:00,259.44,259.81,259.44,259.69,2300.0,259.44,259.81,259.44,259.69,2300.0
2019-03-14 12:00:00,259.69,259.7,259.35,259.35,3100.0,259.69,259.7,259.35,259.35,3100.0
2019-03-14 12:05:00,259.41,259.47,259.16,259.47,4163.0,259.41,259.47,259.16,259.47,4163.0
2019-03-14 12:10:00,259.59,259.63,259.41,259.63,2080.0,259.59,259.63,259.41,259.63,2080.0
2019-03-14 12:15:00,259.64,259.8,259.28,259.69,4700.0,259.64,259.8,259.28,259.69,4700.0
2019-03-14 12:20:00,259.51,260.11,259.51,259.9,629.0,259.51,260.11,259.51,259.9,629.0
2019-03-14 12:25:00,260.0,260.2,260.0,260.19,800.0,260.0,260.2,260.0,260.19,800.0
2019-03-14 12:30:00,260.09,260.18,259.92,260.06,3108.0,260.09,260.18,259.92,260.06,3108.0
2019-03-14 12:35:00,260.17,260.28,260.0,260.0,3581.0,260.17,260.28,260.0,260.0,3581.0
2019-03-14 12:40:00,260.0,260.39,259.99,260.38,1087.0,260.0,260.39,259.99,260.38,1087.0
2019-03-14 12:45:00,260.39,260.56,260.1,260.1,2910.0,260.39,260.56,260.1,260.1,2910.0
2019-03-14 12:50:00,260.03,260.04,259.7,259.7,2200.0,260.03,260.04,259.7,259.7,2200.0
2019-03-14 12:55:00,259.31,259.64,259.31,259.48,400.0,259.31,259.64,259.31,259.48,400.0
2019-03-14 13:00:00,259.48,259.48,259.48,259.48,0.0,259.48,259.48,259.48,259.48,0.0
2019-03-14 13:05:00,259.5,259.5,259.4,259.44,800.0,259.5,259.5,259.4,259.44,800.0
2019-03-14 13:10:00,259.61,259.74,259.61,259.74,400.0,259.61,259.74,259.61,259.74,400.0
2019-03-14 13:15:00,259.66,259.81,259.66,259.81,800.0,259.66,259.81,259.66,259.81,800.0
2019-03-14 13:20:00,259.81,259.81,259.81,259.81,0.0,259.81,259.81,259.81,259.81,0.0
2019-03-14 13:25:00,259.8,259.85,259.8,259.85,800.0,259.8,259.85,259.8,259.85,800.0
2019-03-14 13:30:00,260.02,260.13,260.02,260.13,700.0,260.02,260.13,260.02,260.13,700.0
2019-03-14 13:35:00,260.11,260.22,260.06,260.21,910.0,260.11,260.22,260.06,260.21,910.0
2019-03-14 13:40:00,260.09,260.23,260.09,260.13,500.0,260.09,260.23,260.09,260.13,500.0
2019-03-14 13:45:00,259.95,260.2,259.9,260.13,1200.0,259.95,260.2,259.9,260.13,1200.0
2019-03-14 13:50:00,260.09,260.09,259.89,259.9,1200.0,260.09,260.09,259.89,259.9,1200.0
2019-03-14 13:55:00,259.92,260.33,259.92,260.22,1000.0,259.92,260.33,259.92,260.22,1000.0
2019-03-14 14:00:00,260.21,260.36,259.95,260.36,2300.0,260.21,260.36,259.95,260.36,2300.0
2019-03-14 14:05:00,260.24,260.59,260.23,260.45,1749.0,260.24,260.59,260.23,260.45,1749.0
2019-03-14 14:10:00,260.25,260.48,260.25,260.48,400.0,260.25,260.48,260.25,260.48,400.0
2019-03-14 14:15:00,260.49,260.63,260.49,260.57,350.0,260.49,260.63,260.49,260.57,350.0
2019-03-14 14:20:00,260.57,260.57,260.37,260.37,700.0,260.57,260.57,260.37,260.37,700.0
2019-03-14 14:25:00,260.2,260.23,259.97,259.99,936.0,260.2,260.23,259.97,259.99,936.0
2019-03-14 14:30:00,260.18,260.18,260.05,260.1,900.0,260.18,260.18,260.05,260.1,900.0
2019-03-14 14:35:00,260.38,260.39,260.3,260.3,300.0,260.38,260.39,260.3,260.3,300.0
2019-03-14 14:40:00,260.3,260.3,260.3,260.3,0.0,260.3,260.3,260.3,260.3,0.0
2019-03-14 14:45:00,260.62,260.74,260.56,260.57,1041.0,260.62,260.74,260.56,260.57,1041.0
2019-03-14 14:50:00,260.35,260.7,260.34,260.5,2643.0,260.35,260.7,260.34,260.5,2643.0
2019-03-14 14:55:00,260.56,260.83,260.56,260.83,1300.0,260.56,260.83,260.56,260.83,1300.0
2019-03-14 15:00:00,260.64,260.76,260.63,260.76,600.0,260.64,260.76,260.63,260.76,600.0
2019-03-14 15:05:00,260.84,260.9,260.71,260.73,1000.0,260.84,260.9,260.71,260.73,1000.0
2019-03-14 15:10:00,260.83,260.83,260.71,260.71,312.0,260.83,260.83,260.71,260.71,312.0
2019-03-14 15:15:00,260.71,260.8,260.7,260.8,500.0,260.71,260.8,260.7,260.8,500.0
2019-03-14 15:20:00,260.75,260.87,260.75,260.87,900.0,260.75,260.87,260.75,260.87,900.0
2019-03-14 15:25:00,260.89,260.94,260.84,260.85,500.0,260.89,260.94,260.84,260.85,500.0
2019-03-14 15:30:00,260.98,261.02,260.75,261.02,2500.0,260.98,261.02,260.75,261.02,2500.0
2019-03-14 15:35:00,261.08,261.31,261.08,261.31,1600.0,261.08,261.31,261.08,261.31,1600.0
2019-03-14 15:40:00,261.38,261.41,261.26,261.26,2017.0,261.38,261.41,261.26,261.26,2017.0
2019-03-14 15:45:00,261.32,261.35,261.21,261.29,3016.0,261.32,261.35,261.21,261.29,3016.0
2019-03-14 15:50:00,261.34,261.36,260.92,260.96,6907.0,261.34,261.36,260.92,260.96,6907.0
2019-03-14 15:55:00,260.94,261.45,260.9,261.24,13652.0,260.94,261.45,260.9,261.24,13652.0
2019-03-15 09:30:00,260.78,261.89,260.32,260.32,32817.0,260.78,261.89,260.32,260.32,32817.0
2019-03-15 09:35:00,260.32,261.6,260.32,261.12,12211.0,260.32,261.6,260.32,261.12,12211.0
2019-03-15 09:40:00,260.69,260.69,260.69,260.69,100.0,260.69,260.69,260.69,260.69,100.0
2019-03-15 09:45:00,261.71,262.0,261.35,261.89,1588.0,261.71,262.0,261.35,261.89,1588.0
2019-03-15 09:50:00,261.95,262.04,261.95,262.01,973.0,261.95,262.04,261.95,262.01,973.0
2019-03-15 09:55:00,262.01,262.01,261.25,261.25,800.0,262.01,262.01,261.25,261.25,800.0
2019-03-15 10:00:00,261.71,261.89,261.7,261.89,300.0,261.71,261.89,261.7,261.89,300.0
2019-03-15 10:05:00,261.61,262.35,261.24,262.35,9008.0,261.61,262.35,261.24,262.35,9008.0
2019-03-15 10:10:00,262.37,262.84,262.06,262.06,2672.0,262.37,262.84,262.06,262.06,2672.0
2019-03-15 10:15:00,262.68,262.68,262.08,262.64,1200.0,262.68,262.68,262.08,262.64,1200.0
2019-03-15 10:20:00,262.83,262.83,262.59,262.73,985.0,262.83,262.83,262.59,262.73,985.0
2019-03-15 10:25:00,262.49,262.64,262.46,262.64,400.0,262.49,262.64,262.46,262.64,400.0
2019-03-15 10:30:00,262.51,262.81,262.51,262.63,1310.0,262.51,262.81,262.51,262.63,1310.0
2019-03-15 10:35:00,262.6,262.65,262.42,262.42,700.0,262.6,262.65,262.42,262.42,700.0
2019-03-15 10:40:00,262.55,262.55,262.23,262.34,507.0,262.55,262.55,262.23,262.34,507.0
2019-03-15 10:45:00,262.35,262.52,262.3,262.3,1010.0,262.35,262.52,262.3,262.3,1010.0
2019-03-15 10:50:00,262.4,263.0,262.4,262.9,1646.0,262.4,263.0,262.4,262.9,1646.0
2019-03-15 10:55:00,263.0,263.09,263.0,263.08,1220.0,263.0,263.09,263.0,263.08,1220.0
2019-03-15 11:00:00,263.09,263.38,263.09,263.14,1449.0,263.09,263.38,263.09,263.14,1449.0
2019-03-15 11:05:00,263.2,263.34,263.15,263.34,1200.0,263.2,263.34,263.15,263.34,1200.0
2019-03-15 11:10:00,263.12,263.12,263.12,263.12,200.0,263.12,263.12,263.12,263.12,200.0
2019-03-15 11:15:00,263.34,263.51,263.33,263.51,1604.0,263.34,263.51,263.33,263.51,1604.0
2019-03-15 11:20:00,263.42,263.55,263.42,263.51,600.0,263.42,263.55,263.42,263.51,600.0
2019-03-15 11:25:00,263.58,263.59,263.27,263.27,1707.0,263.58,263.59,263.27,263.27,1707.0
2019-03-15 11:30:00,263.34,263.35,263.05,263.06,1300.0,263.34,263.35,263.05,263.06,1300.0
2019-03-15 11:35:00,262.98,262.98,262.27,262.62,3000.0,262.98,262.98,262.27,262.62,3000.0
2019-03-15 11:40:00,262.59,262.72,262.59,262.72,700.0,262.59,262.72,262.59,262.72,700.0
2019-03-15 11:45:00,262.76,262.76,262.76,262.76,100.0,262.76,262.76,262.76,262.76,100.0
2019-03-15 11:50:00,262.97,262.97,262.65,262.74,500.0,262.97,262.97,262.65,262.74,500.0
2019-03-15 11:55:00,262.57,262.67,262.5,262.67,1100.0,262.57,262.67,262.5,262.67,1100.0
2019-03-15 12:00:00,262.64,262.91,262.64,262.69,1200.0,262.64,262.91,262.64,262.69,1200.0
2019-03-15 12:05:00,263.0,263.01,263.0,263.01,639.0,263.0,263.01,263.0,263.01,639.0
2019-03-15 12:10:00,263.24,263.29,263.24,263.29,700.0,263.24,263.29,263.24,263.29,700.0
2019-03-15 12:15:00,263.36,263.54,263.19,263.19,1100.0,263.36,263.54,263.19,263.19,1100.0
2019-03-15 12:20:00,263.11,263.53,263.11,263.53,2200.0,263.11,263.53,263.11,263.53,2200.0
2019-03-15 12:25:00,263.47,263.54,263.33,263.49,1439.0,263.47,263.54,263.33,263.49,1439.0
2019-03-15 12:30:00,263.5,263.5,263.34,263.34,400.0,263.5,263.5,263.34,263.34,400.0
2019-03-15 12:35:00,263.39,263.39,263.22,263.22,500.0,263.39,263.39,263.22,263.22,500.0
2019-03-15 12:40:00,263.39,263.48,263.37,263.48,700.0,263.39,263.48,263.37,263.48,700.0
2019-03-15 12:45:00,263.69,263.7,263.39,263.54,4600.0,263.69,263.7,263.39,263.54,4600.0
2019-03-15 12:50:00,263.57,263.61,263.41,263.58,2043.0,263.57,263.61,263.41,263.58,2043.0
2019-03-15 12:55:00,263.5,263.51,263.28,263.29,2390.0,263.5,263.51,263.28,263.29,2390.0
2019-03-15 13:00:00,263.48,263.54,263.48,263.54,590.0,263.48,263.54,263.48,263.54,590.0
2019-03-15 13:05:00,263.55,263.85,263.54,263.8,2576.0,263.55,263.85,263.54,263.8,2576.0
2019-03-15 13:10:00,263.85,264.28,263.69,264.27,2007.0,263.85,264.28,263.69,264.27,2007.0
2019-03-15 13:15:00,264.22,264.32,264.1,264.2,2565.0,264.22,264.32,264.1,264.2,2565.0
2019-03-15 13:20:00,264.31,264.31,264.09,264.23,4948.0,264.31,264.31,264.09,264.23,4948.0
2019-03-15 13:25:00,264.16,264.3,264.09,264.2,5302.0,264.16,264.3,264.09,264.2,5302.0
2019-03-15 13:30:00,264.15,264.82,264.1,264.81,16906.0,264.15,264.82,264.1,264.81,16906.0
2019-03-15 13:35:00,264.81,264.85,264.68,264.85,2324.0,264.81,264.85,264.68,264.85,2324.0
2019-03-15 13:40:00,264.83,265.1,264.77,264.94,10796.0,264.83,265.1,264.77,264.94,10796.0
2019-03-15 13:45:00,264.94,265.19,264.93,265.19,1500.0,264.94,265.19,264.93,265.19,1500.0
2019-03-15 13:50:00,265.06,265.06,264.73,265.05,5174.0,265.06,265.06,264.73,265.05,5174.0
2019-03-15 13:55:00,264.76,264.89,264.73,264.86,1776.0,264.76,264.89,264.73,264.86,1776.0
2019-03-15 14:00:00,264.89,264.89,264.89,264.89,100.0,264.89,264.89,264.89,264.89,100.0
2019-03-15 14:05:00,264.75,264.93,264.75,264.93,1600.0,264.75,264.93,264.75,264.93,1600.0
2019-03-15 14:10:00,264.75,264.81,264.63,264.71,2658.0,264.75,264.81,264.63,264.71,2658.0
2019-03-15 14:15:00,264.66,264.9,264.66,264.88,8958.0,264.66,264.9,264.66,264.88,8958.0
2019-03-15 14:20:00,264.85,264.85,264.49,264.49,5245.0,264.85,264.85,264.49,264.49,5245.0
2019-03-15 14:25:00,264.49,264.93,264.39,264.81,6721.0,264.49,264.93,264.39,264.81,6721.0
2019-03-15 14:30:00,264.85,264.96,264.84,264.96,400.0,264.85,264.96,264.84,264.96,400.0
2019-03-15 14:35:00,265.03,265.2,265.03,265.13,600.0,265.03,265.2,265.03,265.13,600.0
2019-03-15 14:40:00,265.12,265.28,265.1,265.13,907.0,265.12,265.28,265.1,265.13,907.0
2019-03-15 14:45:00,265.04,265.16,265.0,265.0,600.0,265.04,265.16,265.0,265.0,600.0
2019-03-15 14:50:00,265.11,265.11,264.81,264.94,1800.0,265.11,265.11,264.81,264.94,1800.0
2019-03-15 14:55:00,264.78,265.03,264.78,265.03,1408.0,264.78,265.03,264.78,265.03,1408.0
2019-03-15 15:00:00,264.93,265.18,264.82,265.18,3792.0,264.93,265.18,264.82,265.18,3792.0
2019-03-15 15:05:00,265.18,265.25,265.08,265.17,2700.0,265.18,265.25,265.08,265.17,2700.0
2019-03-15 15:10:00,265.17,265.23,265.07,265.07,1000.0,265.17,265.23,265.07,265.07,1000.0
2019-03-15 15:15:00,265.07,265.07,264.81,264.81,600.0,265.07,265.07,264.81,264.81,600.0
2019-03-15 15:20:00,264.88,265.0,264.84,264.99,1200.0,264.88,265.0,264.84,264.99,1200.0
2019-03-15 15:25:00,264.88,265.05,264.82,264.9,4302.0,264.88,265.05,264.82,264.9,4302.0
2019-03-15 15:30:00,264.95,264.97,264.49,264.53,2100.0,264.95,264.97,264.49,264.53,2100.0
2019-03-15 15:35:00,264.26,264.26,263.64,263.74,1000.0,264.26,264.26,263.64,263.74,1000.0
2019-03-15 15:40:00,263.7,263.81,263.59,263.59,3100.0,263.7,263.81,263.59,263.59,3100.0
2019-03-15 15:45:00,263.66,263.66,263.0,263.15,5740.0,263.66,263.66,263.0,263.15,5740.0
2019-03-15 15:50:00,263.12,263.16,262.6,262.6,4400.0,263.12,263.16,262.6,262.6,4400.0
2019-03-15 15:55:00,262.83,263.45,262.77,263.16,10001.0,262.83,263.45,262.77,263.16,10001.0
2019-03-18 09:30:00,263.49,264.03,263.49,264.03,1299.0,263.49,264.03,263.49,264.03,1299.0
2019-03-18 09:35:00,264.82,265.22,264.72,264.76,1300.0,264.82,265.22,264.72,264.76,1300.0
2019-03-18 09:40:00,264.73,265.4,264.53,265.05,2478.0,264.73,265.4,264.53,265.05,2478.0
2019-03-18 09:45:00,265.38,265.38,264.49,264.49,500.0,265.38,265.38,264.49,264.49,500.0
2019-03-18 09:50:00,264.99,265.32,264.88,265.24,1575.0,264.99,265.32,264.88,265.24,1575.0
2019-03-18 09:55:00,265.5,265.5,265.5,265.5,415.0,265.5,265.5,265.5,265.5,415.0
2019-03-18 10:00:00,265.59,265.97,265.59,265.97,1200.0,265.59,265.97,265.59,265.97,1200.0
2019-03-18 10:05:00,265.94,265.94,265.55,265.8,1461.0,265.94,265.94,265.55,265.8,1461.0
2019-03-18 10:10:00,265.79,265.93,265.64,265.64,600.0,265.79,265.93,265.64,265.64,600.0
2019-03-18 10:15:00,265.27,265.56,265.27,265.56,200.0,265.27,265.56,265.27,265.56,200.0
2019-03-18 10:20:00,265.7,265.96,265.69,265.96,1400.0,265.7,265.96,265.69,265.96,1400.0
2019-03-18 10:25:00,265.97,266.39,265.97,266.39,600.0,265.97,266.39,265.97,266.39,600.0
2019-03-18 10:30:00,266.39,266.39,266.39,266.39,0.0,266.39,266.39,266.39,266.39,0.0
2019-03-18 10:35:00,266.07,266.22,266.07,266.22,400.0,266.07,266.22,266.07,266.22,400.0
2019-03-18 10:40:00,266.22,266.37,266.09,266.28,700.0,266.22,266.37,266.09,266.28,700.0
2019-03-18 10:45:00,266.24,266.32,266.08,266.23,500.0,266.24,266.32,266.08,266.23,500.0
2019-03-18 10:50:00,266.42,266.72,266.42,266.59,700.0,266.42,266.72,266.42,266.59,700.0
2019-03-18 10:55:00,266.74,266.74,266.74,266.74,100.0,266.74,266.74,266.74,266.74,100.0
2019-03-18 11:00:00,266.54,266.55,266.33,266.33,400.0,266.54,266.55,266.33,266.33,400.0
2019-03-18 11:05:00,266.22,266.22,266.07,266.07,300.0,266.22,266.22,266.07,266.07,300.0
2019-03-18 11:10:00,265.93,266.14,265.93,266.02,1078.0,265.93,266.14,265.93,266.02,1078.0
2019-03-18 11:15:00,265.58,265.58,265.07,265.14,800.0,265.58,265.58,265.07,265.14,800.0
2019-03-18 11:20:00,265.05,265.33,264.76,264.86,3100.0,265.05,265.33,264.76,264.86,3100.0
2019-03-18 11:25:00,264.86,264.87,264.42,264.67,5597.0,264.86,264.87,264.42,264.67,5597.0
2019-03-18 11:30:00,264.82,264.91,264.48,264.48,2769.0,264.82,264.91,264.48,264.48,2769.0
2019-03-18 11:35:00,264.49,264.91,264.48,264.91,1100.0,264.49,264.91,264.48,264.91,1100.0
2019-03-18 11:40:00,265.06,265.24,265.06,265.23,914.0,265.06,265.24,265.06,265.23,914.0
2019-03-18 11:45:00,265.33,265.71,265.33,265.54,1500.0,265.33,265.71,265.33,265.54,1500.0
2019-03-18 11:50:00,265.42,265.42,264.96,265.2,754.0,265.42,265.42,264.96,265.2,754.0
2019-03-18 11:55:00,265.24,265.24,264.96,265.03,888.0,265.24,265.24,264.96,265.03,888.0
2019-03-18 12:00:00,265.17,265.23,264.83,264.91,1900.0,265.17,265.23,264.83,264.91,1900.0
2019-03-18 12:05:00,264.85,265.0,264.69,264.69,1508.0,264.85,265.0,264.69,264.69,1508.0
2019-03-18 12:10:00,264.67,264.78,264.66,264.77,700.0,264.67,264.78,264.66,264.77,700.0
2019-03-18 12:15:00,264.74,264.74,264.39,264.39,4078.0,264.74,264.74,264.39,264.39,4078.0
2019-03-18 12:20:00,264.44,264.51,264.39,264.42,2831.0,264.44,264.51,264.39,264.42,2831.0
2019-03-18 12:25:00,264.38,264.56,264.38,264.54,3716.0,264.38,264.56,264.38,264.54,3716.0
2019-03-18 12:30:00,264.5,264.57,264.0,264.0,2900.0,264.5,264.57,264.0,264.0,2900.0
2019-03-18 12:35:00,264.05,264.09,263.73,264.0,2559.0,264.05,264.09,263.73,264.0,2559.0
2019-03-18 12:40:00,264.0,264.0,263.79,263.79,600.0,264.0,264.0,263.79,263.79,600.0
2019-03-18 12:45:00,263.86,264.01,263.83,263.95,1100.0,263.86,264.01,263.83,263.95,1100.0
2019-03-18 12:50:00,263.92,264.18,263.92,264.18,600.0,263.92,264.18,263.92,264.18,600.0
2019-03-18 12:55:00,264.22,264.24,263.86,263.97,2200.0,264.22,264.24,263.86,263.97,2200.0
2019-03-18 13:00:00,264.15,264.75,263.86,264.61,8553.0,264.15,264.75,263.86,264.61,8553.0
2019-03-18 13:05:00,264.78,264.81,264.6,264.6,2100.0,264.78,264.81,264.6,264.6,2100.0
2019-03-18 13:10:00,264.5,264.56,264.5,264.51,563.0,264.5,264.56,264.5,264.51,563.0
2019-03-18 13:15:00,264.46,264.65,264.45,264.65,1700.0,264.46,264.65,264.45,264.65,1700.0
2019-03-18 13:20:00,264.7,264.96,264.7,264.83,1708.0,264.7,264.96,264.7,264.83,1708.0
2019-03-18 13:25:00,264.94,265.0,264.45,264.59,1200.0,264.94,265.0,264.45,264.59,1200.0
2019-03-18 13:30:00,264.44,264.54,264.2,264.21,2100.0,264.44,264.54,264.2,264.21,2100.0
2019-03-18 13:35:00,264.32,264.54,264.32,264.54,1500.0,264.32,264.54,264.32,264.54,1500.0
2019-03-18 13:40:00,264.45,264.46,264.06,264.27,7320.0,264.45,264.46,264.06,264.27,7320.0
2019-03-18 13:45:00,264.43,264.43,264.34,264.34,300.0,264.43,264.43,264.34,264.34,300.0
2019-03-18 13:50:00,264.39,264.39,264.38,264.38,200.0,264.39,264.39,264.38,264.38,200.0
2019-03-18 13:55:00,264.38,264.38,264.38,264.38,0.0,264.38,264.38,264.38,264.38,0.0
2019-03-18 14:00:00,264.59,264.59,264.37,264.37,800.0,264.59,264.59,264.37,264.37,800.0
2019-03-18 14:05:00,264.33,264.33,264.17,264.17,902.0,264.33,264.33,264.17,264.17,902.0
2019-03-18 14:10:00,264.28,264.28,264.27,264.27,200.0,264.28,264.28,264.27,264.27,200.0
2019-03-18 14:15:00,264.21,264.44,264.2,264.35,700.0,264.21,264.44,264.2,264.35,700.0
2019-03-18 14:20:00,264.36,264.36,264.35,264.35,300.0,264.36,264.36,264.35,264.35,300.0
2019-03-18 14:25:00,264.44,264.44,264.29,264.29,800.0,264.44,264.44,264.29,264.29,800.0
2019-03-18 14:30:00,264.15,264.15,264.15,264.15,100.0,264.15,264.15,264.15,264.15,100.0
2019-03-18 14:35:00,264.14,264.33,264.14,264.17,1500.0,264.14,264.33,264.14,264.17,1500.0
2019-03-18 14:40:00,264.14,264.14,264.13,264.13,200.0,264.14,264.14,264.13,264.13,200.0
2019-03-18 14:45:00,263.98,264.18,263.88,264.18,600.0,263.98,264.18,263.88,264.18,600.0
2019-03-18 14:50:00,264.11,264.13,264.11,264.13,600.0,264.11,264.13,264.11,264.13,600.0
2019-03-18 14:55:00,264.22,264.22,264.02,264.02,1129.0,264.22,264.22,264.02,264.02,1129.0
2019-03-18 15:00:00,264.24,264.34,264.01,264.01,1300.0,264.24,264.34,264.01,264.01,1300.0
2019-03-18 15:05:00,263.95,263.95,263.93,263.93,300.0,263.95,263.95,263.93,263.93,300.0
2019-03-18 15:10:00,263.9,264.09,263.82,263.82,600.0,263.9,264.09,263.82,263.82,600.0
2019-03-18 15:15:00,263.99,263.99,263.99,263.99,200.0,263.99,263.99,263.99,263.99,200.0
2019-03-18 15:20:00,263.82,263.82,263.58,263.59,300.0,263.82,263.82,263.58,263.59,300.0
2019-03-18 15:25:00,263.82,263.97,263.74,263.74,500.0,263.82,263.97,263.74,263.74,500.0
2019-03-18 15:30:00,263.65,264.18,263.65,264.05,1656.0,263.65,264.18,263.65,264.05,1656.0
2019-03-18 15:35:00,264.06,264.13,264.02,264.02,600.0,264.06,264.13,264.02,264.02,600.0
2019-03-18 15:40:00,263.99,264.15,263.99,264.12,1700.0,263.99,264.15,263.99,264.12,1700.0
2019-03-18 15:45:00,264.23,264.23,263.93,264.07,1367.0,264.23,264.23,263.93,264.07,1367.0
2019-03-18 15:50:00,264.03,264.07,263.85,263.87,3393.0,264.03,264.07,263.85,263.87,3393.0
2019-03-18 15:55:00,263.88,264.25,263.79,264.15,8532.0,263.88,264.25,263.79,264.15,8532.0
2019-03-19 09:30:00,264.18,264.52,264.0,264.52,2659.0,264.18,264.52,264.0,264.52,2659.0
2019-03-19 09:35:00,264.08,264.08,262.88,262.88,900.0,264.08,264.08,262.88,262.88,900.0
2019-03-19 09:40:00,262.64,262.75,262.37,262.38,420.0,262.64,262.75,262.37,262.38,420.0
2019-03-19 09:45:00,263.1,263.25,262.74,263.13,1000.0,263.1,263.25,262.74,263.13,1000.0
2019-03-19 09:50:00,263.13,263.13,263.13,263.13,300.0,263.13,263.13,263.13,263.13,300.0
2019-03-19 09:55:00,263.21,263.21,263.08,263.08,200.0,263.21,263.21,263.08,263.08,200.0
2019-03-19 10:00:00,263.0,263.54,262.77,262.84,3600.0,263.0,263.54,262.77,262.84,3600.0
2019-03-19 10:05:00,262.72,262.74,261.85,261.91,4550.0,262.72,262.74,261.85,261.91,4550.0
2019-03-19 10:10:00,262.06,262.1,261.65,261.91,6357.0,262.06,262.1,261.65,261.91,6357.0
2019-03-19 10:15:00,262.15,262.78,261.91,262.42,3266.0,262.15,262.78,261.91,262.42,3266.0
2019-03-19 10:20:00,262.77,262.95,262.6,262.6,1765.0,262.77,262.95,262.6,262.6,1765.0
2019-03-19 10:25:00,262.6,262.6,262.6,262.6,0.0,262.6,262.6,262.6,262.6,0.0
2019-03-19 10:30:00,262.73,262.83,262.68,262.68,700.0,262.73,262.83,262.68,262.68,700.0
2019-03-19 10:35:00,262.88,263.0,262.48,262.48,3200.0,262.88,263.0,262.48,262.48,3200.0
2019-03-19 10:40:00,262.22,262.71,262.21,262.31,7100.0,262.22,262.71,262.21,262.31,7100.0
2019-03-19 10:45:00,262.31,262.35,262.0,262.14,3900.0,262.31,262.35,262.0,262.14,3900.0
2019-03-19 10:50:00,262.02,262.02,261.8,261.89,2100.0,262.02,262.02,261.8,261.89,2100.0
2019-03-19 10:55:00,261.76,261.76,261.75,261.75,300.0,261.76,261.76,261.75,261.75,300.0
2019-03-19 11:00:00,261.95,262.07,261.76,261.96,2550.0,261.95,262.07,261.76,261.96,2550.0
2019-03-19 11:05:00,261.94,261.95,261.56,261.74,9300.0,261.94,261.95,261.56,261.74,9300.0
2019-03-19 11:10:00,261.59,261.59,261.02,261.27,2500.0,261.59,261.59,261.02,261.27,2500.0
2019-03-19 11:15:00,261.59,261.99,261.59,261.88,1200.0,261.59,261.99,261.59,261.88,1200.0
2019-03-19 11:20:00,261.99,262.1,261.99,262.1,200.0,261.99,262.1,261.99,262.1,200.0
2019-03-19 11:25:00,262.25,262.51,262.19,262.51,800.0,262.25,262.51,262.19,262.51,800.0
2019-03-19 11:30:00,261.94,262.1,261.94,262.1,200.0,261.94,262.1,261.94,262.1,200.0
2019-03-19 11:35:00,262.31,262.51,262.3,262.51,200.0,262.31,262.51,262.3,262.51,200.0
2019-03-19 11:40:00,262.65,262.65,262.64,262.65,100.0,262.65,262.65,262.64,262.65,100.0
2019-03-19 11:45:00,262.83,263.01,262.83,263.01,800.0,262.83,263.01,262.83,263.01,800.0
2019-03-19 11:50:00,263.16,263.16,263.07,263.07,600.0,263.16,263.16,263.07,263.07,600.0
2019-03-19 11:55:00,263.02,263.58,262.94,263.58,1115.0,263.02,263.58,262.94,263.58,1115.0
2019-03-19 12:00:00,263.83,264.4,263.83,264.28,1200.0,263.83,264.4,263.83,264.28,1200.0
2019-03-19 12:05:00,264.41,264.45,264.32,264.32,1012.0,264.41,264.45,264.32,264.32,1012.0
2019-03-19 12:10:00,264.32,264.32,264.32,264.32,0.0,264.32,264.32,264.32,264.32,0.0
2019-03-19 12:15:00,264.32,264.32,264.32,264.32,0.0,264.32,264.32,264.32,264.32,0.0
2019-03-19 12:20:00,264.91,264.96,264.65,264.65,900.0,264.91,264.96,264.65,264.65,900.0
2019-03-19 12:25:00,264.65,264.65,264.5,264.5,800.0,264.65,264.65,264.5,264.5,800.0
2019-03-19 12:30:00,264.53,264.66,264.5,264.66,600.0,264.53,264.66,264.5,264.66,600.0
2019-03-19 12:35:00,264.52,264.52,264.39,264.39,500.0,264.52,264.52,264.39,264.39,500.0
2019-03-19 12:40:00,264.39,264.4,264.39,264.4,200.0,264.39,264.4,264.39,264.4,200.0
2019-03-19 12:45:00,264.27,264.29,263.97,263.99,7852.0,264.27,264.29,263.97,263.99,7852.0
2019-03-19 12:50:00,264.0,264.26,263.7,263.7,8600.0,264.0,264.26,263.7,263.7,8600.0
2019-03-19 12:55:00,263.76,264.19,263.58,264.19,2000.0,263.76,264.19,263.58,264.19,2000.0
2019-03-19 13:00:00,264.11,264.26,264.1,264.26,500.0,264.11,264.26,264.1,264.26,500.0
2019-03-19 13:05:00,264.14,264.14,264.06,264.06,900.0,264.14,264.14,264.06,264.06,900.0
2019-03-19 13:10:00,263.97,264.31,263.96,264.22,1900.0,263.97,264.31,263.96,264.22,1900.0
2019-03-19 13:15:00,264.03,264.08,263.98,264.08,600.0,264.03,264.08,263.98,264.08,600.0
2019-03-19 13:20:00,264.11,264.36,264.05,264.05,600.0,264.11,264.36,264.05,264.05,600.0
2019-03-19 13:25:00,264.06,264.1,263.85,264.1,600.0,264.06,264.1,263.85,264.1,600.0
2019-03-19 13:30:00,264.15,264.15,264.06,264.06,200.0,264.15,264.15,264.06,264.06,200.0
2019-03-19 13:35:00,264.27,264.56,264.27,264.47,500.0,264.27,264.56,264.27,264.47,500.0
2019-03-19 13:40:00,264.39,264.49,264.38,264.49,2600.0,264.39,264.49,264.38,264.49,2600.0
2019-03-19 13:45:00,264.44,264.45,264.36,264.37,1000.0,264.44,264.45,264.36,264.37,1000.0
2019-03-19 13:50:00,264.5,264.59,264.41,264.44,900.0,264.5,264.59,264.41,264.44,900.0
2019-03-19 13:55:00,264.45,264.63,264.45,264.63,500.0,264.45,264.63,264.45,264.63,500.0
2019-03-19 14:00:00,264.77,264.79,264.74,264.74,500.0,264.77,264.79,264.74,264.74,500.0
2019-03-19 14:05:00,264.84,264.84,264.7,264.7,400.0,264.84,264.84,264.7,264.7,400.0
2019-03-19 14:10:00,264.67,264.93,264.63,264.93,1125.0,264.67,264.93,264.63,264.93,1125.0
2019-03-19 14:15:00,265.02,265.02,265.02,265.02,100.0,265.02,265.02,265.02,265.02,100.0
2019-03-19 14:20:00,265.41,265.77,265.41,265.5,1083.0,265.41,265.77,265.41,265.5,1083.0
2019-03-19 14:25:00,265.74,265.74,265.56,265.57,200.0,265.74,265.74,265.56,265.57,200.0
2019-03-19 14:30:00,265.52,265.53,265.52,265.52,102.0,265.52,265.53,265.52,265.52,102.0
2019-03-19 14:35:00,265.73,265.73,265.58,265.59,200.0,265.73,265.73,265.58,265.59,200.0
2019-03-19 14:40:00,265.58,265.89,265.58,265.81,900.0,265.58,265.89,265.58,265.81,900.0
2019-03-19 14:45:00,265.76,265.76,265.64,265.64,500.0,265.76,265.76,265.64,265.64,500.0
2019-03-19 14:50:00,265.64,265.64,265.64,265.64,0.0,265.64,265.64,265.64,265.64,0.0
2019-03-19 14:55:00,265.53,265.62,265.49,265.49,800.0,265.53,265.62,265.49,265.49,800.0
2019-03-19 15:00:00,265.33,265.46,265.31,265.46,400.0,265.33,265.46,265.31,265.46,400.0
2019-03-19 15:05:00,265.45,265.72,265.45,265.57,1000.0,265.45,265.72,265.45,265.57,1000.0
2019-03-19 15:10:00,265.46,265.47,265.4,265.41,400.0,265.46,265.47,265.4,265.41,400.0
2019-03-19 15:15:00,265.33,265.33,264.97,265.11,1100.0,265.33,265.33,264.97,265.11,1100.0
2019-03-19 15:20:00,264.99,264.99,264.7,264.79,600.0,264.99,264.99,264.7,264.79,600.0
2019-03-19 15:25:00,264.79,264.9,264.79,264.83,500.0,264.79,264.9,264.79,264.83,500.0
2019-03-19 15:30:00,264.67,264.82,264.57,264.76,1800.0,264.67,264.82,264.57,264.76,1800.0
2019-03-19 15:35:00,264.81,264.81,263.91,264.41,1500.0,264.81,264.81,263.91,264.41,1500.0
2019-03-19 15:40:00,264.37,264.39,263.8,264.21,2187.0,264.37,264.39,263.8,264.21,2187.0
2019-03-19 15:45:00,264.17,264.69,264.17,264.69,2200.0,264.17,264.69,264.17,264.69,2200.0
2019-03-19 15:50:00,264.9,264.9,264.44,264.44,1828.0,264.9,264.9,264.44,264.44,1828.0
2019-03-19 15:55:00,264.4,264.8,264.4,264.79,7379.0,264.4,264.8,264.4,264.79,7379.0
2019-03-20 09:30:00,264.06,264.4,264.06,264.4,1086.0,264.06,264.4,264.06,264.4,1086.0
2019-03-20 09:35:00,263.63,264.15,263.03,264.15,800.0,263.63,264.15,263.03,264.15,800.0
2019-03-20 09:40:00,263.04,263.6,263.04,263.23,2000.0,263.04,263.6,263.04,263.23,2000.0
2019-03-20 09:45:00,263.92,263.92,263.51,263.51,400.0,263.92,263.92,263.51,263.51,400.0
2019-03-20 09:50:00,263.55,263.72,262.86,263.46,9730.0,263.55,263.72,262.86,263.46,9730.0
2019-03-20 09:55:00,263.26,263.76,263.05,263.05,2990.0,263.26,263.76,263.05,263.05,2990.0
2019-03-20 10:00:00,263.05,263.05,263.05,263.05,0.0,263.05,263.05,263.05,263.05,0.0
2019-03-20 10:05:00,263.76,263.78,263.61,263.78,1600.0,263.76,263.78,263.61,263.78,1600.0
2019-03-20 10:10:00,263.68,263.68,263.47,263.47,300.0,263.68,263.68,263.47,263.47,300.0
2019-03-20 10:15:00,263.13,263.13,262.57,263.08,500.0,263.13,263.13,262.57,263.08,500.0
2019-03-20 10:20:00,263.17,263.31,263.04,263.31,600.0,263.17,263.31,263.04,263.31,600.0
2019-03-20 10:25:00,263.83,263.83,263.31,263.31,300.0,263.83,263.83,263.31,263.31,300.0
2019-03-20 10:30:00,263.85,263.85,263.85,263.85,200.0,263.85,263.85,263.85,263.85,200.0
2019-03-20 10:35:00,263.59,263.59,263.58,263.59,100.0,263.59,263.59,263.58,263.59,100.0
2019-03-20 10:40:00,263.85,263.85,263.47,263.47,400.0,263.85,263.85,263.47,263.47,400.0
2019-03-20 10:45:00,263.89,263.89,263.5,263.5,1559.0,263.89,263.89,263.5,263.5,1559.0
2019-03-20 10:50:00,263.77,263.77,263.43,263.56,700.0,263.77,263.77,263.43,263.56,700.0
2019-03-20 10:55:00,263.55,263.56,263.26,263.4,900.0,263.55,263.56,263.26,263.4,900.0
2019-03-20 11:00:00,263.51,263.52,263.19,263.19,400.0,263.51,263.52,263.19,263.19,400.0
2019-03-20 11:05:00,263.14,263.15,262.88,263.01,800.0,263.14,263.15,262.88,263.01,800.0
2019-03-20 11:10:00,262.88,263.0,262.86,263.0,600.0,262.88,263.0,262.86,263.0,600.0
2019-03-20 11:15:00,262.93,263.13,262.93,263.13,400.0,262.93,263.13,262.93,263.13,400.0
2019-03-20 11:20:00,263.04,263.04,263.04,263.04,100.0,263.04,263.04,263.04,263.04,100.0
2019-03-20 11:25:00,262.97,262.97,262.96,262.96,500.0,262.97,262.97,262.96,262.96,500.0
2019-03-20 11:30:00,263.03,263.03,262.68,262.68,700.0,263.03,263.03,262.68,262.68,700.0
2019-03-20 11:35:00,262.68,262.68,262.68,262.68,0.0,262.68,262.68,262.68,262.68,0.0
2019-03-20 11:40:00,262.83,262.83,261.83,261.83,1606.0,262.83,262.83,261.83,261.83,1606.0
2019-03-20 11:45:00,261.98,261.98,261.78,261.79,300.0,261.98,261.98,261.78,261.79,300.0
2019-03-20 11:50:00,261.92,262.02,261.79,261.79,600.0,261.92,262.02,261.79,261.79,600.0
2019-03-20 11:55:00,261.73,261.89,261.72,261.89,700.0,261.73,261.89,261.72,261.89,700.0
2019-03-20 12:00:00,261.66,262.17,261.37,261.86,4421.0,261.66,262.17,261.37,261.86,4421.0
2019-03-20 12:05:00,262.01,262.04,261.99,262.02,500.0,262.01,262.04,261.99,262.02,500.0
2019-03-20 12:10:00,262.19,262.2,262.19,262.19,100.0,262.19,262.2,262.19,262.19,100.0
2019-03-20 12:15:00,262.38,262.56,262.38,262.53,500.0,262.38,262.56,262.38,262.53,500.0
2019-03-20 12:20:00,262.64,262.83,262.61,262.83,400.0,262.64,262.83,262.61,262.83,400.0
2019-03-20 12:25:00,263.12,263.23,263.06,263.23,300.0,263.12,263.23,263.06,263.23,300.0
2019-03-20 12:30:00,263.16,263.16,262.59,262.59,1100.0,263.16,263.16,262.59,262.59,1100.0
2019-03-20 12:35:00,262.68,262.68,262.02,262.4,1861.0,262.68,262.68,262.02,262.4,1861.0
2019-03-20 12:40:00,262.32,262.34,262.2,262.2,700.0,262.32,262.34,262.2,262.2,700.0
2019-03-20 12:45:00,262.2,262.2,262.2,262.2,0.0,262.2,262.2,262.2,262.2,0.0
2019-03-20 12:50:00,262.2,262.2,262.2,262.2,0.0,262.2,262.2,262.2,262.2,0.0
2019-03-20 12:55:00,262.2,262.2,262.2,262.2,0.0,262.2,262.2,262.2,262.2,0.0
2019-03-20 13:00:00,262.99,262.99,262.99,262.99,100.0,262.99,262.99,262.99,262.99,100.0
2019-03-20 13:05:00,262.99,262.99,262.99,262.99,0.0,262.99,262.99,262.99,262.99,0.0
2019-03-20 13:10:00,263.22,263.22,263.06,263.08,500.0,263.22,263.22,263.06,263.08,500.0
2019-03-20 13:15:00,263.16,263.16,263.16,263.16,100.0,263.16,263.16,263.16,263.16,100.0
2019-03-20 13:20:00,263.17,263.17,263.17,263.17,100.0,263.17,263.17,263.17,263.17,100.0
2019-03-20 13:25:00,263.08,263.08,263.08,263.08,200.0,263.08,263.08,263.08,263.08,200.0
2019-03-20 13:30:00,263.45,263.82,263.45,263.82,400.0,263.45,263.82,263.45,263.82,400.0
2019-03-20 13:35:00,263.81,263.81,263.56,263.56,500.0,263.81,263.81,263.56,263.56,500.0
2019-03-20 13:40:00,263.61,263.61,263.57,263.57,400.0,263.61,263.61,263.57,263.57,400.0
2019-03-20 13:45:00,263.43,263.57,263.43,263.57,400.0,263.43,263.57,263.43,263.57,400.0
2019-03-20 13:50:00,263.57,263.57,263.57,263.57,0.0,263.57,263.57,263.57,263.57,0.0
2019-03-20 13:55:00,264.06,264.07,264.06,264.07,200.0,264.06,264.07,264.06,264.07,200.0
2019-03-20 14:00:00,264.08,264.68,264.07,264.66,1024.0,264.08,264.68,264.07,264.66,1024.0
2019-03-20 14:05:00,265.77,265.77,265.34,265.48,600.0,265.77,265.77,265.34,265.48,600.0
2019-03-20 14:10:00,265.22,265.56,265.21,265.32,800.0,265.22,265.56,265.21,265.32,800.0
2019-03-20 14:15:00,265.28,265.34,265.28,265.34,200.0,265.28,265.34,265.28,265.34,200.0
2019-03-20 14:20:00,265.36,265.74,265.35,265.48,1500.0,265.36,265.74,265.35,265.48,1500.0
2019-03-20 14:25:00,265.97,266.44,265.96,266.44,400.0,265.97,266.44,265.96,266.44,400.0
2019-03-20 14:30:00,266.7,266.75,266.41,266.41,300.0,266.7,266.75,266.41,266.41,300.0
2019-03-20 14:35:00,266.78,267.0,266.55,266.68,745.0,266.78,267.0,266.55,266.68,745.0
2019-03-20 14:40:00,266.73,266.86,266.4,266.64,1998.0,266.73,266.86,266.4,266.64,1998.0
2019-03-20 14:45:00,266.65,266.85,266.49,266.63,10222.0,266.65,266.85,266.49,266.63,10222.0
2019-03-20 14:50:00,266.56,266.56,265.68,265.68,1900.0,266.56,266.56,265.68,265.68,1900.0
2019-03-20 14:55:00,265.49,265.49,264.94,265.13,5846.0,265.49,265.49,264.94,265.13,5846.0
2019-03-20 15:00:00,265.25,265.42,264.31,264.31,7314.0,265.25,265.42,264.31,264.31,7314.0
2019-03-20 15:05:00,264.11,264.22,263.39,263.5,11808.0,264.11,264.22,263.39,263.5,11808.0
2019-03-20 15:10:00,263.67,263.67,263.26,263.44,6585.0,263.67,263.67,263.26,263.44,6585.0
2019-03-20 15:15:00,263.54,263.63,263.06,263.63,9657.0,263.54,263.63,263.06,263.63,9657.0
2019-03-20 15:20:00,263.68,264.17,263.67,264.01,1200.0,263.68,264.17,263.67,264.01,1200.0
2019-03-20 15:25:00,264.17,264.41,264.12,264.3,1218.0,264.17,264.41,264.12,264.3,1218.0
2019-03-20 15:30:00,264.39,264.39,263.27,263.4,2572.0,264.39,264.39,263.27,263.4,2572.0
2019-03-20 15:35:00,263.37,263.8,263.37,263.62,1400.0,263.37,263.8,263.37,263.62,1400.0
2019-03-20 15:40:00,263.56,263.8,263.5,263.8,1700.0,263.56,263.8,263.5,263.8,1700.0
2019-03-20 15:45:00,263.86,264.19,263.85,264.07,2305.0,263.86,264.19,263.85,264.07,2305.0
2019-03-20 15:50:00,264.0,264.0,263.27,263.27,1700.0,264.0,264.0,263.27,263.27,1700.0
2019-03-20 15:55:00,263.35,263.64,262.99,263.39,5900.0,263.35,263.64,262.99,263.39,5900.0
2019-03-21 09:30:00,262.07,262.07,262.07,262.07,1136.0,262.07,262.07,262.07,262.07,1136.0
2019-03-21 09:35:00,264.36,264.36,264.03,264.25,1100.0,264.36,264.36,264.03,264.25,1100.0
2019-03-21 09:40:00,265.47,265.94,265.09,265.09,300.0,265.47,265.94,265.09,265.09,300.0
2019-03-21 09:45:00,265.64,265.8,264.61,264.74,6128.0,265.64,265.8,264.61,264.74,6128.0
2019-03-21 09:50:00,265.01,265.69,264.67,265.69,9390.0,265.01,265.69,264.67,265.69,9390.0
2019-03-21 09:55:00,266.05,266.05,265.42,265.42,800.0,266.05,266.05,265.42,265.42,800.0
2019-03-21 10:00:00,264.99,265.18,264.99,265.18,469.0,264.99,265.18,264.99,265.18,469.0
2019-03-21 10:05:00,265.54,265.9,265.54,265.9,600.0,265.54,265.9,265.54,265.9,600.0
2019-03-21 10:10:00,265.82,266.2,265.82,266.2,400.0,265.82,266.2,265.82,266.2,400.0
2019-03-21 10:15:00,265.85,266.02,265.85,266.02,291.0,265.85,266.02,265.85,266.02,291.0
2019-03-21 10:20:00,265.73,266.06,265.62,265.93,2637.0,265.73,266.06,265.62,265.93,2637.0
2019-03-21 10:25:00,265.98,266.28,265.98,266.28,400.0,265.98,266.28,265.98,266.28,400.0
2019-03-21 10:30:00,266.34,266.45,266.31,266.45,400.0,266.34,266.45,266.31,266.45,400.0
2019-03-21 10:35:00,266.49,266.88,266.49,266.88,800.0,266.49,266.88,266.49,266.88,800.0
2019-03-21 10:40:00,266.97,266.97,266.79,266.8,200.0,266.97,266.97,266.79,266.8,200.0
2019-03-21 10:45:00,267.14,267.73,267.14,267.5,500.0,267.14,267.73,267.14,267.5,500.0
2019-03-21 10:50:00,267.69,267.94,267.5,267.94,400.0,267.69,267.94,267.5,267.94,400.0
2019-03-21 10:55:00,267.94,267.94,267.94,267.94,0.0,267.94,267.94,267.94,267.94,0.0
2019-03-21 11:00:00,267.93,268.72,267.9,268.72,1278.0,267.93,268.72,267.9,268.72,1278.0
2019-03-21 11:05:00,268.31,268.33,268.0,268.0,700.0,268.31,268.33,268.0,268.0,700.0
2019-03-21 11:10:00,268.25,268.42,268.25,268.42,200.0,268.25,268.42,268.25,268.42,200.0
2019-03-21 11:15:00,268.43,268.43,267.96,267.96,300.0,268.43,268.43,267.96,267.96,300.0
2019-03-21 11:20:00,268.25,268.54,268.25,268.54,500.0,268.25,268.54,268.25,268.54,500.0
2019-03-21 11:25:00,268.56,269.0,268.55,269.0,1000.0,268.56,269.0,268.55,269.0,1000.0
2019-03-21 11:30:00,268.75,268.82,268.43,268.81,700.0,268.75,268.82,268.43,268.81,700.0
2019-03-21 11:35:00,269.09,269.09,268.98,268.98,1700.0,269.09,269.09,268.98,268.98,1700.0
2019-03-21 11:40:00,269.29,269.39,269.26,269.26,1100.0,269.29,269.39,269.26,269.26,1100.0
2019-03-21 11:45:00,269.03,269.03,269.03,269.03,176.0,269.03,269.03,269.03,269.03,176.0
2019-03-21 11:50:00,269.23,269.23,269.18,269.18,396.0,269.23,269.23,269.18,269.18,396.0
2019-03-21 11:55:00,269.09,269.32,269.09,269.31,512.0,269.09,269.32,269.09,269.31,512.0
2019-03-21 12:00:00,269.22,269.22,269.22,269.22,200.0,269.22,269.22,269.22,269.22,200.0
2019-03-21 12:05:00,269.22,269.27,268.9,268.91,500.0,269.22,269.27,268.9,268.91,500.0
2019-03-21 12:10:00,269.06,269.17,269.06,269.17,400.0,269.06,269.17,269.06,269.17,400.0
2019-03-21 12:15:00,269.29,269.29,269.28,269.29,400.0,269.29,269.29,269.28,269.29,400.0
2019-03-21 12:20:00,269.11,269.11,269.11,269.11,100.0,269.11,269.11,269.11,269.11,100.0
2019-03-21 12:25:00,268.9,268.9,268.9,268.9,285.0,268.9,268.9,268.9,268.9,285.0
2019-03-21 12:30:00,268.81,269.23,268.81,269.23,1000.0,268.81,269.23,268.81,269.23,1000.0
2019-03-21 12:35:00,268.9,269.28,268.9,269.28,804.0,268.9,269.28,268.9,269.28,804.0
2019-03-21 12:40:00,269.68,269.76,269.4,269.76,1600.0,269.68,269.76,269.4,269.76,1600.0
2019-03-21 12:45:00,269.76,269.76,269.76,269.76,0.0,269.76,269.76,269.76,269.76,0.0
2019-03-21 12:50:00,269.65,269.65,269.6,269.62,600.0,269.65,269.65,269.6,269.62,600.0
2019-03-21 12:55:00,269.51,269.51,269.51,269.51,200.0,269.51,269.51,269.51,269.51,200.0
2019-03-21 13:00:00,269.51,270.0,269.51,269.95,1250.0,269.51,270.0,269.51,269.95,1250.0
2019-03-21 13:05:00,270.2,270.2,269.91,270.04,1100.0,270.2,270.2,269.91,270.04,1100.0
2019-03-21 13:10:00,270.01,270.02,270.01,270.01,100.0,270.01,270.02,270.01,270.01,100.0
2019-03-21 13:15:00,270.14,270.18,270.1,270.1,500.0,270.14,270.18,270.1,270.1,500.0
2019-03-21 13:20:00,270.13,270.26,270.12,270.26,200.0,270.13,270.26,270.12,270.26,200.0
2019-03-21 13:25:00,270.18,270.31,270.18,270.24,1200.0,270.18,270.31,270.18,270.24,1200.0
2019-03-21 13:30:00,270.21,270.21,270.21,270.21,100.0,270.21,270.21,270.21,270.21,100.0
2019-03-21 13:35:00,270.24,270.24,269.19,269.6,9580.0,270.24,270.24,269.19,269.6,9580.0
2019-03-21 13:40:00,269.52,269.52,269.35,269.35,420.0,269.52,269.52,269.35,269.35,420.0
2019-03-21 13:45:00,269.4,269.4,269.32,269.32,300.0,269.4,269.4,269.32,269.32,300.0
2019-03-21 13:50:00,269.36,269.47,269.36,269.45,900.0,269.36,269.47,269.36,269.45,900.0
2019-03-21 13:55:00,269.48,269.49,268.98,268.98,305.0,269.48,269.49,268.98,268.98,305.0
2019-03-21 14:00:00,268.96,269.3,268.96,269.02,1200.0,268.96,269.3,268.96,269.02,1200.0
2019-03-21 14:05:00,269.14,269.14,269.01,269.01,200.0,269.14,269.14,269.01,269.01,200.0
2019-03-21 14:10:00,268.63,268.88,268.35,268.66,1700.0,268.63,268.88,268.35,268.66,1700.0
2019-03-21 14:15:00,268.47,268.86,268.32,268.74,700.0,268.47,268.86,268.32,268.74,700.0
2019-03-21 14:20:00,269.04,269.28,269.04,269.26,400.0,269.04,269.28,269.04,269.26,400.0
2019-03-21 14:25:00,269.25,269.25,268.97,269.25,600.0,269.25,269.25,268.97,269.25,600.0
2019-03-21 14:30:00,269.14,269.29,269.14,269.25,305.0,269.14,269.29,269.14,269.25,305.0
2019-03-21 14:35:00,269.19,269.24,269.0,269.24,400.0,269.19,269.24,269.0,269.24,400.0
2019-03-21 14:40:00,269.0,269.54,268.99,269.54,900.0,269.0,269.54,268.99,269.54,900.0
2019-03-21 14:45:00,269.45,269.55,269.41,269.41,700.0,269.45,269.55,269.41,269.41,700.0
2019-03-21 14:50:00,269.38,269.51,269.08,269.08,500.0,269.38,269.51,269.08,269.08,500.0
2019-03-21 14:55:00,269.08,269.08,268.83,268.83,200.0,269.08,269.08,268.83,268.83,200.0
2019-03-21 15:00:00,269.09,269.23,268.81,269.08,1300.0,269.09,269.23,268.81,269.08,1300.0
2019-03-21 15:05:00,269.23,269.61,269.03,269.03,2645.0,269.23,269.61,269.03,269.03,2645.0
2019-03-21 15:10:00,269.02,269.02,268.11,268.3,2300.0,269.02,269.02,268.11,268.3,2300.0
2019-03-21 15:15:00,268.13,268.38,268.08,268.38,1725.0,268.13,268.38,268.08,268.38,1725.0
2019-03-21 15:20:00,268.54,268.54,268.39,268.39,730.0,268.54,268.54,268.39,268.39,730.0
2019-03-21 15:25:00,268.62,268.86,268.61,268.65,1700.0,268.62,268.86,268.61,268.65,1700.0
2019-03-21 15:30:00,268.62,268.91,268.5,268.7,2300.0,268.62,268.91,268.5,268.7,2300.0
2019-03-21 15:35:00,268.78,268.95,268.78,268.94,400.0,268.78,268.95,268.78,268.94,400.0
2019-03-21 15:40:00,268.84,269.01,268.78,268.87,1315.0,268.84,269.01,268.78,268.87,1315.0
2019-03-21 15:45:00,268.8,268.93,268.57,268.93,5123.0,268.8,268.93,268.57,268.93,5123.0
2019-03-21 15:50:00,268.85,268.91,268.71,268.73,1209.0,268.85,268.91,268.71,268.73,1209.0
2019-03-21 15:55:00,268.74,269.25,268.59,269.19,9607.0,268.74,269.25,268.59,269.19,9607.0
2019-03-22 09:30:00,268.43,268.68,268.43,268.68,1433.0,268.43,268.68,268.43,268.68,1433.0
2019-03-22 09:35:00,268.94,269.06,268.69,268.7,475.0,268.94,269.06,268.69,268.7,475.0
2019-03-22 09:40:00,268.7,268.7,268.7,268.7,0.0,268.7,268.7,268.7,268.7,0.0
2019-03-22 09:45:00,268.02,268.02,266.23,266.61,4777.0,268.02,268.02,266.23,266.61,4777.0
2019-03-22 09:50:00,266.62,267.76,266.53,267.15,13038.0,266.62,267.76,266.53,267.15,13038.0
2019-03-22 09:55:00,267.0,267.06,265.58,265.58,7582.0,267.0,267.06,265.58,265.58,7582.0
2019-03-22 10:00:00,265.69,266.97,265.69,266.75,1400.0,265.69,266.97,265.69,266.75,1400.0
2019-03-22 10:05:00,267.13,267.98,267.13,267.78,400.0,267.13,267.98,267.13,267.78,400.0
2019-03-22 10:10:00,267.76,268.06,267.75,268.06,1054.0,267.76,268.06,267.75,268.06,1054.0
2019-03-22 10:15:00,267.76,268.08,267.76,268.07,817.0,267.76,268.08,267.76,268.07,817.0
2019-03-22 10:20:00,268.07,268.07,267.6,267.6,420.0,268.07,268.07,267.6,267.6,420.0
2019-03-22 10:25:00,266.78,266.78,266.66,266.66,200.0,266.78,266.78,266.66,266.66,200.0
2019-03-22 10:30:00,266.66,267.09,266.66,267.09,500.0,266.66,267.09,266.66,267.09,500.0
2019-03-22 10:35:00,266.81,266.81,266.42,266.42,4289.0,266.81,266.81,266.42,266.42,4289.0
2019-03-22 10:40:00,266.42,266.42,265.88,266.04,700.0,266.42,266.42,265.88,266.04,700.0
2019-03-22 10:45:00,266.46,266.83,266.33,266.82,1000.0,266.46,266.83,266.33,266.82,1000.0
2019-03-22 10:50:00,266.63,266.63,266.23,266.23,200.0,266.63,266.63,266.23,266.23,200.0
2019-03-22 10:55:00,266.43,266.46,266.42,266.42,2300.0,266.43,266.46,266.42,266.42,2300.0
2019-03-22 11:00:00,266.35,266.4,266.26,266.4,300.0,266.35,266.4,266.26,266.4,300.0
2019-03-22 11:05:00,266.28,266.42,266.26,266.26,500.0,266.28,266.42,266.26,266.26,500.0
2019-03-22 11:10:00,265.92,266.08,265.83,266.08,800.0,265.92,266.08,265.83,266.08,800.0
2019-03-22 11:15:00,265.85,266.08,265.18,265.39,1780.0,265.85,266.08,265.18,265.39,1780.0
2019-03-22 11:20:00,265.38,265.38,265.25,265.25,200.0,265.38,265.38,265.25,265.25,200.0
2019-03-22 11:25:00,265.16,265.16,264.5,264.78,700.0,265.16,265.16,264.5,264.78,700.0
2019-03-22 11:30:00,264.96,265.04,264.65,264.72,1200.0,264.96,265.04,264.65,264.72,1200.0
2019-03-22 11:35:00,264.74,264.91,264.74,264.81,700.0,264.74,264.91,264.74,264.81,700.0
2019-03-22 11:40:00,264.81,264.84,264.43,264.43,500.0,264.81,264.84,264.43,264.43,500.0
2019-03-22 11:45:00,263.85,263.85,263.62,263.79,950.0,263.85,263.85,263.62,263.79,950.0
2019-03-22 11:50:00,263.99,264.26,263.98,263.99,700.0,263.99,264.26,263.98,263.99,700.0
2019-03-22 11:55:00,264.09,264.09,263.68,263.68,600.0,264.09,264.09,263.68,263.68,600.0
2019-03-22 12:00:00,263.07,263.77,263.07,263.33,2263.0,263.07,263.77,263.07,263.33,2263.0
2019-03-22 12:05:00,263.38,263.38,263.28,263.37,700.0,263.38,263.38,263.28,263.37,700.0
2019-03-22 12:10:00,262.99,263.07,262.44,262.44,2500.0,262.99,263.07,262.44,262.44,2500.0
2019-03-22 12:15:00,262.75,263.31,262.75,263.2,1300.0,262.75,263.31,262.75,263.2,1300.0
2019-03-22 12:20:00,263.02,263.64,263.02,263.64,626.0,263.02,263.64,263.02,263.64,626.0
2019-03-22 12:25:00,263.36,263.38,262.9,263.23,900.0,263.36,263.38,262.9,263.23,900.0
2019-03-22 12:30:00,263.06,263.06,262.98,262.98,700.0,263.06,263.06,262.98,262.98,700.0
2019-03-22 12:35:00,263.39,263.39,262.83,262.83,400.0,263.39,263.39,262.83,262.83,400.0
2019-03-22 12:40:00,262.78,263.28,262.64,262.64,800.0,262.78,263.28,262.64,262.64,800.0
2019-03-22 12:45:00,262.7,263.14,262.7,263.14,500.0,262.7,263.14,262.7,263.14,500.0
2019-03-22 12:50:00,262.85,263.29,262.85,263.29,400.0,262.85,263.29,262.85,263.29,400.0
2019-03-22 12:55:00,263.56,263.57,263.56,263.56,200.0,263.56,263.57,263.56,263.56,200.0
2019-03-22 13:00:00,263.57,263.75,263.53,263.53,1400.0,263.57,263.75,263.53,263.53,1400.0
2019-03-22 13:05:00,263.46,263.5,263.46,263.5,400.0,263.46,263.5,263.46,263.5,400.0
2019-03-22 13:10:00,263.59,263.59,263.46,263.57,666.0,263.59,263.59,263.46,263.57,666.0
2019-03-22 13:15:00,263.44,263.45,263.04,263.27,2049.0,263.44,263.45,263.04,263.27,2049.0
2019-03-22 13:20:00,263.11,263.19,263.02,263.03,500.0,263.11,263.19,263.02,263.03,500.0
2019-03-22 13:25:00,263.1,263.1,262.98,262.99,300.0,263.1,263.1,262.98,262.99,300.0
2019-03-22 13:30:00,263.16,263.61,263.05,263.25,3768.0,263.16,263.61,263.05,263.25,3768.0
2019-03-22 13:35:00,262.97,263.06,262.97,262.98,312.0,262.97,263.06,262.97,262.98,312.0
2019-03-22 13:40:00,263.03,263.24,262.94,263.24,1100.0,263.03,263.24,262.94,263.24,1100.0
2019-03-22 13:45:00,263.34,263.34,263.18,263.18,965.0,263.34,263.34,263.18,263.18,965.0
2019-03-22 13:50:00,263.0,263.0,262.72,262.75,500.0,263.0,263.0,262.72,262.75,500.0
2019-03-22 13:55:00,262.73,262.74,262.45,262.46,900.0,262.73,262.74,262.45,262.46,900.0
2019-03-22 14:00:00,262.57,262.91,262.57,262.91,500.0,262.57,262.91,262.57,262.91,500.0
2019-03-22 14:05:00,262.94,262.94,262.91,262.94,500.0,262.94,262.94,262.91,262.94,500.0
2019-03-22 14:10:00,263.1,263.92,263.1,263.92,1400.0,263.1,263.92,263.1,263.92,1400.0
2019-03-22 14:15:00,263.98,264.35,263.97,264.35,2800.0,263.98,264.35,263.97,264.35,2800.0
2019-03-22 14:20:00,264.56,264.71,264.31,264.31,800.0,264.56,264.71,264.31,264.31,800.0
2019-03-22 14:25:00,263.97,264.32,263.96,264.31,400.0,263.97,264.32,263.96,264.31,400.0
2019-03-22 14:30:00,264.2,264.93,264.2,264.41,1300.0,264.2,264.93,264.2,264.41,1300.0
2019-03-22 14:35:00,264.5,264.68,264.4,264.68,601.0,264.5,264.68,264.4,264.68,601.0
2019-03-22 14:40:00,264.66,264.68,264.66,264.68,300.0,264.66,264.68,264.66,264.68,300.0
2019-03-22 14:45:00,264.66,265.28,264.66,265.25,900.0,264.66,265.28,264.66,265.25,900.0
2019-03-22 14:50:00,265.65,265.84,265.05,265.19,2500.0,265.65,265.84,265.05,265.19,2500.0
2019-03-22 14:55:00,265.04,265.33,265.04,265.33,300.0,265.04,265.33,265.04,265.33,300.0
2019-03-22 15:00:00,265.62,265.67,265.29,265.29,1400.0,265.62,265.67,265.29,265.29,1400.0
2019-03-22 15:05:00,265.26,265.41,265.11,265.11,6500.0,265.26,265.41,265.11,265.11,6500.0
2019-03-22 15:10:00,265.12,265.17,264.81,264.81,1710.0,265.12,265.17,264.81,264.81,1710.0
2019-03-22 15:15:00,264.71,264.91,264.7,264.78,900.0,264.71,264.91,264.7,264.78,900.0
2019-03-22 15:20:00,264.62,264.85,264.62,264.83,600.0,264.62,264.85,264.62,264.83,600.0
2019-03-22 15:25:00,264.93,265.11,264.49,264.49,1900.0,264.93,265.11,264.49,264.49,1900.0
2019-03-22 15:30:00,264.43,264.49,263.98,264.05,2000.0,264.43,264.49,263.98,264.05,2000.0
2019-03-22 15:35:00,264.07,264.13,263.91,264.13,1000.0,264.07,264.13,263.91,264.13,1000.0
2019-03-22 15:40:00,264.06,264.27,263.84,263.84,1200.0,264.06,264.27,263.84,263.84,1200.0
2019-03-22 15:45:00,263.94,264.51,263.94,264.51,2700.0,263.94,264.51,263.94,264.51,2700.0
2019-03-22 15:50:00,264.41,264.41,263.81,264.17,2800.0,264.41,264.41,263.81,264.17,2800.0
2019-03-22 15:55:00,263.87,263.93,263.13,263.33,7882.0,263.87,263.93,263.13,263.33,7882.0
2019-03-25 09:30:00,262.92,262.92,260.55,260.63,4348.0,262.92,262.92,260.55,260.63,4348.0
2019-03-25 09:35:00,260.65,263.14,260.65,263.14,2350.0,260.65,263.14,260.65,263.14,2350.0
2019-03-25 09:40:00,262.9,262.91,261.4,261.4,3376.0,262.9,262.91,261.4,261.4,3376.0
2019-03-25 09:45:00,261.46,261.46,260.44,260.44,1624.0,261.46,261.46,260.44,260.44,1624.0
2019-03-25 09:50:00,260.44,260.44,260.44,260.44,0.0,260.44,260.44,260.44,260.44,0.0
2019-03-25 09:55:00,260.49,261.0,260.36,261.0,3090.0,260.49,261.0,260.36,261.0,3090.0
2019-03-25 10:00:00,261.16,261.32,260.8,260.8,700.0,261.16,261.32,260.8,260.8,700.0
2019-03-25 10:05:00,260.96,261.52,260.96,261.28,500.0,260.96,261.52,260.96,261.28,500.0
2019-03-25 10:10:00,261.15,261.32,260.79,260.79,700.0,261.15,261.32,260.79,260.79,700.0
2019-03-25 10:15:00,260.69,260.97,260.69,260.89,430.0,260.69,260.97,260.69,260.89,430.0
2019-03-25 10:20:00,260.81,260.81,260.71,260.71,533.0,260.81,260.81,260.71,260.71,533.0
2019-03-25 10:25:00,261.01,261.36,260.93,261.36,594.0,261.01,261.36,260.93,261.36,594.0
2019-03-25 10:30:00,261.49,262.07,261.49,262.07,700.0,261.49,262.07,261.49,262.07,700.0
2019-03-25 10:35:00,261.63,261.63,261.26,261.26,900.0,261.63,261.63,261.26,261.26,900.0
2019-03-25 10:40:00,261.36,261.52,261.36,261.52,600.0,261.36,261.52,261.36,261.52,600.0
2019-03-25 10:45:00,262.56,262.82,262.35,262.4,2200.0,262.56,262.82,262.35,262.4,2200.0
2019-03-25 10:50:00,262.55,263.11,262.54,262.94,1000.0,262.55,263.11,262.54,262.94,1000.0
2019-03-25 10:55:00,262.92,263.28,262.69,262.72,1300.0,262.92,263.28,262.69,262.72,1300.0
2019-03-25 11:00:00,262.57,262.78,262.57,262.78,600.0,262.57,262.78,262.57,262.78,600.0
2019-03-25 11:05:00,262.85,262.96,262.81,262.9,2175.0,262.85,262.96,262.81,262.9,2175.0
2019-03-25 11:10:00,262.77,262.96,262.3,262.96,1200.0,262.77,262.96,262.3,262.96,1200.0
2019-03-25 11:15:00,262.9,262.9,262.9,262.9,100.0,262.9,262.9,262.9,262.9,100.0
2019-03-25 11:20:00,262.91,263.47,262.9,263.47,1000.0,262.91,263.47,262.9,263.47,1000.0
2019-03-25 11:25:00,263.67,264.12,263.66,264.12,900.0,263.67,264.12,263.66,264.12,900.0
2019-03-25 11:30:00,263.72,263.72,263.46,263.46,715.0,263.72,263.72,263.46,263.46,715.0
2019-03-25 11:35:00,263.32,263.34,262.99,263.34,700.0,263.32,263.34,262.99,263.34,700.0
2019-03-25 11:40:00,263.36,263.39,262.71,262.94,2200.0,263.36,263.39,262.71,262.94,2200.0
2019-03-25 11:45:00,262.95,262.95,262.3,262.3,1000.0,262.95,262.95,262.3,262.3,1000.0
2019-03-25 11:50:00,262.49,262.49,262.49,262.49,100.0,262.49,262.49,262.49,262.49,100.0
2019-03-25 11:55:00,262.69,262.88,262.69,262.76,1000.0,262.69,262.88,262.69,262.76,1000.0
2019-03-25 12:00:00,262.68,262.82,262.52,262.82,2500.0,262.68,262.82,262.52,262.82,2500.0
2019-03-25 12:05:00,262.99,263.17,262.87,263.0,645.0,262.99,263.17,262.87,263.0,645.0
2019-03-25 12:10:00,262.78,263.09,262.24,263.09,1205.0,262.78,263.09,262.24,263.09,1205.0
2019-03-25 12:15:00,262.99,263.0,262.98,263.0,300.0,262.99,263.0,262.98,263.0,300.0
2019-03-25 12:20:00,263.05,263.05,262.93,262.96,400.0,263.05,263.05,262.93,262.96,400.0
2019-03-25 12:25:00,263.06,263.06,262.84,262.84,600.0,263.06,263.06,262.84,262.84,600.0
2019-03-25 12:30:00,262.59,262.59,262.08,262.08,500.0,262.59,262.59,262.08,262.08,500.0
2019-03-25 12:35:00,262.09,262.41,261.91,262.06,2028.0,262.09,262.41,261.91,262.06,2028.0
2019-03-25 12:40:00,262.13,262.33,262.11,262.11,1000.0,262.13,262.33,262.11,262.11,1000.0
2019-03-25 12:45:00,262.15,262.15,261.81,262.0,1105.0,262.15,262.15,261.81,262.0,1105.0
2019-03-25 12:50:00,261.88,262.19,261.76,261.76,600.0,261.88,262.19,261.76,261.76,600.0
2019-03-25 12:55:00,262.15,262.27,262.15,262.25,400.0,262.15,262.27,262.15,262.25,400.0
2019-03-25 13:00:00,262.46,262.67,262.05,262.05,3400.0,262.46,262.67,262.05,262.05,3400.0
2019-03-25 13:05:00,262.06,262.8,262.06,262.8,1800.0,262.06,262.8,262.06,262.8,1800.0
2019-03-25 13:10:00,262.79,263.29,262.79,263.29,400.0,262.79,263.29,262.79,263.29,400.0
2019-03-25 13:15:00,263.34,263.56,263.29,263.56,500.0,263.34,263.56,263.29,263.56,500.0
2019-03-25 13:20:00,262.84,262.88,262.58,262.76,1100.0,262.84,262.88,262.58,262.76,1100.0
2019-03-25 13:25:00,262.89,262.89,262.41,262.41,200.0,262.89,262.89,262.41,262.41,200.0
2019-03-25 13:30:00,262.4,262.4,262.22,262.32,500.0,262.4,262.4,262.22,262.32,500.0
2019-03-25 13:35:00,262.35,262.68,262.35,262.68,1700.0,262.35,262.68,262.35,262.68,1700.0
2019-03-25 13:40:00,262.55,262.55,262.35,262.49,522.0,262.55,262.55,262.35,262.49,522.0
2019-03-25 13:45:00,262.27,262.27,261.57,261.9,900.0,262.27,262.27,261.57,261.9,900.0
2019-03-25 13:50:00,261.73,262.16,261.72,261.93,1500.0,261.73,262.16,261.72,261.93,1500.0
2019-03-25 13:55:00,262.05,262.16,261.92,262.13,1384.0,262.05,262.16,261.92,262.13,1384.0
2019-03-25 14:00:00,262.12,262.25,262.06,262.06,1200.0,262.12,262.25,262.06,262.06,1200.0
2019-03-25 14:05:00,262.07,262.13,261.95,261.95,500.0,262.07,262.13,261.95,261.95,500.0
2019-03-25 14:10:00,261.79,261.95,261.78,261.95,2000.0,261.79,261.95,261.78,261.95,2000.0
2019-03-25 14:15:00,262.01,262.22,261.91,261.92,1183.0,262.01,262.22,261.91,261.92,1183.0
2019-03-25 14:20:00,262.11,262.11,261.9,261.9,600.0,262.11,262.11,261.9,261.9,600.0
2019-03-25 14:25:00,261.89,262.07,261.89,261.93,600.0,261.89,262.07,261.89,261.93,600.0
2019-03-25 14:30:00,262.14,262.32,262.03,262.32,1100.0,262.14,262.32,262.03,262.32,1100.0
2019-03-25 14:35:00,262.35,262.35,262.16,262.16,600.0,262.35,262.35,262.16,262.16,600.0
2019-03-25 14:40:00,262.18,262.89,262.18,262.79,1800.0,262.18,262.89,262.18,262.79,1800.0
2019-03-25 14:45:00,262.46,263.21,262.45,262.8,1400.0,262.46,263.21,262.45,262.8,1400.0
2019-03-25 14:50:00,263.03,263.03,262.75,262.75,1000.0,263.03,263.03,262.75,262.75,1000.0
2019-03-25 14:55:00,262.69,263.16,262.69,262.94,1655.0,262.69,263.16,262.69,262.94,1655.0
2019-03-25 15:00:00,262.82,263.26,262.81,263.13,7600.0,262.82,263.26,262.81,263.13,7600.0
2019-03-25 15:05:00,263.17,263.5,263.16,263.5,3300.0,263.17,263.5,263.16,263.5,3300.0
2019-03-25 15:10:00,263.51,264.19,263.5,264.19,4165.0,263.51,264.19,263.5,264.19,4165.0
2019-03-25 15:15:00,264.1,264.12,263.11,263.11,4150.0,264.1,264.12,263.11,263.11,4150.0
2019-03-25 15:20:00,263.0,263.33,262.9,263.32,2140.0,263.0,263.33,262.9,263.32,2140.0
2019-03-25 15:25:00,263.19,263.56,263.18,263.48,2211.0,263.19,263.56,263.18,263.48,2211.0
2019-03-25 15:30:00,263.61,263.61,263.22,263.22,1371.0,263.61,263.61,263.22,263.22,1371.0
2019-03-25 15:35:00,263.18,263.38,263.03,263.17,2100.0,263.18,263.38,263.03,263.17,2100.0
2019-03-25 15:40:00,263.1,263.47,262.96,263.4,1800.0,263.1,263.47,262.96,263.4,1800.0
2019-03-25 15:45:00,263.59,263.59,262.93,262.93,3867.0,263.59,263.59,262.93,262.93,3867.0
2019-03-25 15:50:00,262.87,262.95,262.64,262.84,3925.0,262.87,262.95,262.64,262.84,3925.0
2019-03-25 15:55:00,262.65,262.94,262.34,262.57,10696.0,262.65,262.94,262.34,262.57,10696.0
2019-03-26 09:30:00,265.32,265.85,265.32,265.85,901.0,265.32,265.85,265.32,265.85,901.0
2019-03-26 09:35:00,265.85,265.85,265.85,265.85,0.0,265.85,265.85,265.85,265.85,0.0
2019-03-26 09:40:00,265.85,265.85,265.85,265.85,0.0,265.85,265.85,265.85,265.85,0.0
2019-03-26 09:45:00,265.85,265.85,265.85,265.85,0.0,265.85,265.85,265.85,265.85,0.0
2019-03-26 09:50:00,265.74,265.98,265.32,265.98,1100.0,265.74,265.98,265.32,265.98,1100.0
2019-03-26 09:55:00,266.18,266.3,266.18,266.29,452.0,266.18,266.3,266.18,266.29,452.0
2019-03-26 10:00:00,266.42,266.42,265.99,266.05,1200.0,266.42,266.42,265.99,266.05,1200.0
2019-03-26 10:05:00,266.38,266.38,266.38,266.38,100.0,266.38,266.38,266.38,266.38,100.0
2019-03-26 10:10:00,265.9,265.9,265.9,265.9,100.0,265.9,265.9,265.9,265.9,100.0
2019-03-26 10:15:00,265.76,265.76,265.31,265.31,700.0,265.76,265.76,265.31,265.31,700.0
2019-03-26 10:20:00,265.15,265.15,265.15,265.15,100.0,265.15,265.15,265.15,265.15,100.0
2019-03-26 10:25:00,265.3,265.31,264.89,264.89,200.0,265.3,265.31,264.89,264.89,200.0
2019-03-26 10:30:00,264.87,264.87,264.86,264.86,200.0,264.87,264.87,264.86,264.86,200.0
2019-03-26 10:35:00,265.09,265.39,264.86,265.39,700.0,265.09,265.39,264.86,265.39,700.0
2019-03-26 10:40:00,265.42,265.42,265.42,265.42,300.0,265.42,265.42,265.42,265.42,300.0
2019-03-26 10:45:00,265.97,266.82,265.97,266.67,1000.0,265.97,266.82,265.97,266.67,1000.0
2019-03-26 10:50:00,266.96,267.17,266.96,267.04,528.0,266.96,267.17,266.96,267.04,528.0
2019-03-26 10:55:00,267.22,267.22,267.05,267.05,500.0,267.22,267.22,267.05,267.05,500.0
2019-03-26 11:00:00,267.06,267.26,266.87,266.97,708.0,267.06,267.26,266.87,266.97,708.0
2019-03-26 11:05:00,267.06,267.15,266.88,266.88,700.0,267.06,267.15,266.88,266.88,700.0
2019-03-26 11:10:00,266.18,266.89,266.18,266.89,300.0,266.18,266.89,266.18,266.89,300.0
2019-03-26 11:15:00,266.3,266.3,266.3,266.3,100.0,266.3,266.3,266.3,266.3,100.0
2019-03-26 11:20:00,266.11,266.12,265.74,265.74,1200.0,266.11,266.12,265.74,265.74,1200.0
2019-03-26 11:25:00,265.71,266.09,265.52,266.09,1249.0,265.71,266.09,265.52,266.09,1249.0
2019-03-26 11:30:00,265.78,265.78,265.77,265.78,100.0,265.78,265.78,265.77,265.78,100.0
2019-03-26 11:35:00,265.78,265.78,265.78,265.78,0.0,265.78,265.78,265.78,265.78,0.0
2019-03-26 11:40:00,265.78,265.78,265.78,265.78,0.0,265.78,265.78,265.78,265.78,0.0
2019-03-26 11:45:00,265.36,265.44,264.81,264.81,700.0,265.36,265.44,264.81,264.81,700.0
2019-03-26 11:50:00,264.78,264.78,264.06,264.37,8377.0,264.78,264.78,264.06,264.37,8377.0
2019-03-26 11:55:00,264.33,264.54,263.65,264.32,9945.0,264.33,264.54,263.65,264.32,9945.0
2019-03-26 12:00:00,264.3,265.34,264.15,265.24,11989.0,264.3,265.34,264.15,265.24,11989.0
2019-03-26 12:05:00,265.71,265.95,265.62,265.95,1300.0,265.71,265.95,265.62,265.95,1300.0
2019-03-26 12:10:00,266.34,266.34,266.21,266.21,300.0,266.34,266.34,266.21,266.21,300.0
2019-03-26 12:15:00,266.58,266.58,266.28,266.29,200.0,266.58,266.58,266.28,266.29,200.0
2019-03-26 12:20:00,266.16,266.23,265.21,265.21,9058.0,266.16,266.23,265.21,265.21,9058.0
2019-03-26 12:25:00,264.9,264.9,264.4,264.44,1200.0,264.9,264.9,264.4,264.44,1200.0
2019-03-26 12:30:00,265.07,265.07,264.96,264.96,400.0,265.07,265.07,264.96,264.96,400.0
2019-03-26 12:35:00,264.61,264.61,264.61,264.61,100.0,264.61,264.61,264.61,264.61,100.0
2019-03-26 12:40:00,264.59,264.59,264.01,264.22,300.0,264.59,264.59,264.01,264.22,300.0
2019-03-26 12:45:00,264.29,264.3,263.29,263.49,8882.0,264.29,264.3,263.29,263.49,8882.0
2019-03-26 12:50:00,263.44,263.9,263.44,263.9,7151.0,263.44,263.9,263.44,263.9,7151.0
2019-03-26 12:55:00,263.85,263.9,263.01,263.01,7408.0,263.85,263.9,263.01,263.01,7408.0
2019-03-26 13:00:00,263.49,264.32,263.07,264.32,4782.0,263.49,264.32,263.07,264.32,4782.0
2019-03-26 13:05:00,264.22,264.75,264.21,264.75,3622.0,264.22,264.75,264.21,264.75,3622.0
2019-03-26 13:10:00,264.77,265.02,264.77,264.96,1200.0,264.77,265.02,264.77,264.96,1200.0
2019-03-26 13:15:00,264.96,265.21,264.96,265.21,1330.0,264.96,265.21,264.96,265.21,1330.0
2019-03-26 13:20:00,264.93,265.23,264.87,264.87,500.0,264.93,265.23,264.87,264.87,500.0
2019-03-26 13:25:00,264.78,264.91,264.3,264.31,1600.0,264.78,264.91,264.3,264.31,1600.0
2019-03-26 13:30:00,264.21,264.21,263.96,263.96,842.0,264.21,264.21,263.96,263.96,842.0
2019-03-26 13:35:00,263.96,263.96,263.65,263.66,500.0,263.96,263.96,263.65,263.66,500.0
2019-03-26 13:40:00,263.89,263.89,263.71,263.71,501.0,263.89,263.89,263.71,263.71,501.0
2019-03-26 13:45:00,263.86,264.09,263.86,264.09,500.0,263.86,264.09,263.86,264.09,500.0
2019-03-26 13:50:00,264.36,264.36,264.01,264.14,1000.0,264.36,264.36,264.01,264.14,1000.0
2019-03-26 13:55:00,264.13,264.13,263.29,263.3,3800.0,264.13,264.13,263.29,263.3,3800.0
2019-03-26 14:00:00,263.35,263.43,262.98,263.13,4468.0,263.35,263.43,262.98,263.13,4468.0
2019-03-26 14:05:00,263.49,263.74,263.37,263.65,3325.0,263.49,263.74,263.37,263.65,3325.0
2019-03-26 14:10:00,263.4,263.5,263.34,263.5,1000.0,263.4,263.5,263.34,263.5,1000.0
2019-03-26 14:15:00,263.44,263.47,263.44,263.47,500.0,263.44,263.47,263.44,263.47,500.0
2019-03-26 14:20:00,263.41,263.41,263.35,263.39,500.0,263.41,263.41,263.35,263.39,500.0
2019-03-26 14:25:00,263.67,263.67,263.67,263.67,100.0,263.67,263.67,263.67,263.67,100.0
2019-03-26 14:30:00,263.35,263.35,263.13,263.13,500.0,263.35,263.35,263.13,263.13,500.0
2019-03-26 14:35:00,263.49,263.65,263.49,263.65,200.0,263.49,263.65,263.49,263.65,200.0
2019-03-26 14:40:00,264.44,264.45,264.44,264.44,100.0,264.44,264.45,264.44,264.44,100.0
2019-03-26 14:45:00,264.53,264.55,264.3,264.3,700.0,264.53,264.55,264.3,264.3,700.0
2019-03-26 14:50:00,264.29,264.29,263.0,263.01,3022.0,264.29,264.29,263.0,263.01,3022.0
2019-03-26 14:55:00,263.25,263.31,263.24,263.24,500.0,263.25,263.31,263.24,263.24,500.0
2019-03-26 15:00:00,263.95,264.73,263.95,264.48,661.0,263.95,264.73,263.95,264.48,661.0
2019-03-26 15:05:00,264.78,265.25,264.78,265.25,500.0,264.78,265.25,264.78,265.25,500.0
2019-03-26 15:10:00,265.12,265.12,264.76,264.76,600.0,265.12,265.12,264.76,264.76,600.0
2019-03-26 15:15:00,264.58,264.62,264.58,264.59,300.0,264.58,264.62,264.58,264.59,300.0
2019-03-26 15:20:00,264.59,264.59,264.59,264.59,0.0,264.59,264.59,264.59,264.59,0.0
2019-03-26 15:25:00,264.46,264.65,264.42,264.46,800.0,264.46,264.65,264.42,264.46,800.0
2019-03-26 15:30:00,264.27,264.27,264.18,264.26,600.0,264.27,264.27,264.18,264.26,600.0
2019-03-26 15:35:00,264.42,264.43,264.23,264.23,902.0,264.42,264.43,264.23,264.23,902.0
2019-03-26 15:40:00,264.44,264.46,264.31,264.46,500.0,264.44,264.46,264.31,264.46,500.0
2019-03-26 15:45:00,264.34,264.66,264.3,264.56,2200.0,264.34,264.66,264.3,264.56,2200.0
2019-03-26 15:50:00,264.73,264.9,264.68,264.83,1600.0,264.73,264.9,264.68,264.83,1600.0
2019-03-26 15:55:00,265.02,265.56,264.86,265.51,6798.0,265.02,265.56,264.86,265.51,6798.0
2019-03-27 09:30:00,265.8,265.8,265.8,265.8,784.0,265.8,265.8,265.8,265.8,784.0
2019-03-27 09:35:00,265.8,265.8,265.8,265.8,0.0,265.8,265.8,265.8,265.8,0.0
2019-03-27 09:40:00,265.86,265.9,265.81,265.86,1200.0,265.86,265.9,265.81,265.86,1200.0
2019-03-27 09:45:00,265.86,265.86,265.86,265.86,0.0,265.86,265.86,265.86,265.86,0.0
2019-03-27 09:50:00,265.62,266.1,265.62,266.1,355.0,265.62,266.1,265.62,266.1,355.0
2019-03-27 09:55:00,266.78,266.78,266.78,266.78,100.0,266.78,266.78,266.78,266.78,100.0
2019-03-27 10:00:00,266.78,266.78,266.78,266.78,0.0,266.78,266.78,266.78,266.78,0.0
2019-03-27 10:05:00,266.23,266.35,264.72,264.72,700.0,266.23,266.35,264.72,264.72,700.0
2019-03-27 10:10:00,265.12,265.73,265.07,265.73,2300.0,265.12,265.73,265.07,265.73,2300.0
2019-03-27 10:15:00,265.77,265.77,265.77,265.77,100.0,265.77,265.77,265.77,265.77,100.0
2019-03-27 10:20:00,265.38,265.99,265.38,265.99,200.0,265.38,265.99,265.38,265.99,200.0
2019-03-27 10:25:00,266.12,266.12,265.2,265.2,999.0,266.12,266.12,265.2,265.2,999.0
2019-03-27 10:30:00,265.24,265.27,264.94,264.94,700.0,265.24,265.27,264.94,264.94,700.0
2019-03-27 10:35:00,264.94,264.94,264.94,264.94,0.0,264.94,264.94,264.94,264.94,0.0
2019-03-27 10:40:00,264.8,264.8,264.06,264.06,700.0,264.8,264.8,264.06,264.06,700.0
2019-03-27 10:45:00,264.06,264.06,264.06,264.06,0.0,264.06,264.06,264.06,264.06,0.0
2019-03-27 10:50:00,264.06,264.06,264.06,264.06,0.0,264.06,264.06,264.06,264.06,0.0
2019-03-27 10:55:00,263.95,263.95,263.95,263.95,100.0,263.95,263.95,263.95,263.95,100.0
2019-03-27 11:00:00,264.06,264.59,263.7,263.7,1700.0,264.06,264.59,263.7,263.7,1700.0
2019-03-27 11:05:00,263.24,263.24,263.07,263.07,300.0,263.24,263.24,263.07,263.07,300.0
2019-03-27 11:10:00,262.79,262.79,262.01,262.01,1101.0,262.79,262.79,262.01,262.01,1101.0
2019-03-27 11:15:00,262.02,262.02,261.65,261.69,1625.0,262.02,262.02,261.65,261.69,1625.0
2019-03-27 11:20:00,261.68,262.3,261.66,262.3,500.0,261.68,262.3,261.66,262.3,500.0
2019-03-27 11:25:00,262.16,262.16,261.3,261.44,1500.0,262.16,262.16,261.3,261.44,1500.0
2019-03-27 11:30:00,261.3,261.51,261.02,261.02,800.0,261.3,261.51,261.02,261.02,800.0
2019-03-27 11:35:00,261.41,261.41,261.34,261.34,200.0,261.41,261.41,261.34,261.34,200.0
2019-03-27 11:40:00,261.56,261.69,260.92,260.92,901.0,261.56,261.69,260.92,260.92,901.0
2019-03-27 11:45:00,261.07,261.07,261.07,261.07,200.0,261.07,261.07,261.07,261.07,200.0
2019-03-27 11:50:00,261.18,261.42,261.0,261.19,764.0,261.18,261.42,261.0,261.19,764.0
2019-03-27 11:55:00,261.03,261.48,261.01,261.48,700.0,261.03,261.48,261.01,261.48,700.0
2019-03-27 12:00:00,261.38,261.92,261.38,261.92,800.0,261.38,261.92,261.38,261.92,800.0
2019-03-27 12:05:00,261.96,262.32,261.96,262.32,1200.0,261.96,262.32,261.96,262.32,1200.0
2019-03-27 12:10:00,262.57,262.57,262.28,262.44,501.0,262.57,262.57,262.28,262.44,501.0
2019-03-27 12:15:00,262.47,262.7,262.35,262.35,963.0,262.47,262.7,262.35,262.35,963.0
2019-03-27 12:20:00,262.43,262.43,262.09,262.09,600.0,262.43,262.43,262.09,262.09,600.0
2019-03-27 12:25:00,261.84,262.32,261.84,262.32,300.0,261.84,262.32,261.84,262.32,300.0
2019-03-27 12:30:00,262.53,262.54,262.18,262.31,1700.0,262.53,262.54,262.18,262.31,1700.0
2019-03-27 12:35:00,262.29,262.92,262.29,262.92,13900.0,262.29,262.92,262.29,262.92,13900.0
2019-03-27 12:40:00,262.95,262.95,262.74,262.85,1262.0,262.95,262.95,262.74,262.85,1262.0
2019-03-27 12:45:00,263.02,263.02,262.78,262.78,500.0,263.02,263.02,262.78,262.78,500.0
2019-03-27 12:50:00,262.4,262.48,262.4,262.48,200.0,262.4,262.48,262.4,262.48,200.0
2019-03-27 12:55:00,262.66,262.66,262.34,262.34,500.0,262.66,262.66,262.34,262.34,500.0
2019-03-27 13:00:00,262.42,262.42,262.42,262.42,100.0,262.42,262.42,262.42,262.42,100.0
2019-03-27 13:05:00,262.17,262.34,262.05,262.34,492.0,262.17,262.34,262.05,262.34,492.0
2019-03-27 13:10:00,262.69,262.69,262.69,262.69,100.0,262.69,262.69,262.69,262.69,100.0
2019-03-27 13:15:00,263.25,263.25,263.16,263.16,700.0,263.25,263.25,263.16,263.16,700.0
2019-03-27 13:20:00,263.47,263.47,263.47,263.47,100.0,263.47,263.47,263.47,263.47,100.0
2019-03-27 13:25:00,263.22,263.92,263.2,263.92,6091.0,263.22,263.92,263.2,263.92,6091.0
2019-03-27 13:30:00,263.78,264.08,263.53,263.53,3118.0,263.78,264.08,263.53,263.53,3118.0
2019-03-27 13:35:00,263.47,263.47,263.27,263.27,600.0,263.47,263.47,263.27,263.27,600.0
2019-03-27 13:40:00,263.49,263.82,263.49,263.82,700.0,263.49,263.82,263.49,263.82,700.0
2019-03-27 13:45:00,263.91,264.05,263.9,263.99,1105.0,263.91,264.05,263.9,263.99,1105.0
2019-03-27 13:50:00,264.22,264.32,264.09,264.25,800.0,264.22,264.32,264.09,264.25,800.0
2019-03-27 13:55:00,264.53,264.53,264.2,264.31,895.0,264.53,264.53,264.2,264.31,895.0
2019-03-27 14:00:00,264.18,264.5,264.12,264.5,1300.0,264.18,264.5,264.12,264.5,1300.0
2019-03-27 14:05:00,264.32,264.33,264.29,264.33,300.0,264.32,264.33,264.29,264.33,300.0
2019-03-27 14:10:00,264.04,264.05,264.04,264.04,446.0,264.04,264.05,264.04,264.04,446.0
2019-03-27 14:15:00,264.06,264.43,264.06,264.06,900.0,264.06,264.43,264.06,264.06,900.0
2019-03-27 14:20:00,264.11,264.11,263.83,263.94,1000.0,264.11,264.11,263.83,263.94,1000.0
2019-03-27 14:25:00,263.94,263.94,263.94,263.94,0.0,263.94,263.94,263.94,263.94,0.0
2019-03-27 14:30:00,264.37,264.65,264.37,264.65,476.0,264.37,264.65,264.37,264.65,476.0
2019-03-27 14:35:00,264.71,264.71,264.2,264.21,800.0,264.71,264.71,264.2,264.21,800.0
2019-03-27 14:40:00,264.21,264.21,264.21,264.21,0.0,264.21,264.21,264.21,264.21,0.0
2019-03-27 14:45:00,264.21,264.21,264.21,264.21,0.0,264.21,264.21,264.21,264.21,0.0
2019-03-27 14:50:00,264.47,264.73,264.47,264.73,300.0,264.47,264.73,264.47,264.73,300.0
2019-03-27 14:55:00,264.5,264.5,263.39,263.45,4151.0,264.5,264.5,263.39,263.45,4151.0
2019-03-27 15:00:00,263.35,263.39,263.35,263.39,500.0,263.35,263.39,263.35,263.39,500.0
2019-03-27 15:05:00,263.56,263.67,262.95,263.21,1800.0,263.56,263.67,262.95,263.21,1800.0
2019-03-27 15:10:00,263.28,263.28,263.28,263.28,100.0,263.28,263.28,263.28,263.28,100.0
2019-03-27 15:15:00,263.36,263.55,263.26,263.55,500.0,263.36,263.55,263.26,263.55,500.0
2019-03-27 15:20:00,263.52,263.81,263.42,263.81,2603.0,263.52,263.81,263.42,263.81,2603.0
2019-03-27 15:25:00,263.63,263.73,263.46,263.53,800.0,263.63,263.73,263.46,263.53,800.0
2019-03-27 15:30:00,263.75,263.92,263.4,263.48,3200.0,263.75,263.92,263.4,263.48,3200.0
2019-03-27 15:35:00,263.47,263.59,263.4,263.59,1604.0,263.47,263.59,263.4,263.59,1604.0
2019-03-27 15:40:00,263.6,263.72,263.58,263.63,2700.0,263.6,263.72,263.58,263.63,2700.0
2019-03-27 15:45:00,263.69,264.07,263.63,263.66,3752.0,263.69,264.07,263.63,263.66,3752.0
2019-03-27 15:50:00,263.61,263.61,263.09,263.15,4100.0,263.61,263.61,263.09,263.15,4100.0
2019-03-27 15:55:00,263.08,263.2,262.85,263.01,10833.0,263.08,263.2,262.85,263.01,10833.0
2019-03-28 09:30:00,263.43,263.43,262.78,262.78,1253.0,263.43,263.43,262.78,262.78,1253.0
2019-03-28 09:35:00,263.56,264.92,263.33,264.92,700.0,263.56,264.92,263.33,264.92,700.0
2019-03-28 09:40:00,264.78,264.78,263.73,263.88,1400.0,264.78,264.78,263.73,263.88,1400.0
2019-03-28 09:45:00,264.69,264.83,264.48,264.57,1100.0,264.69,264.83,264.48,264.57,1100.0
2019-03-28 09:50:00,264.89,264.89,264.89,264.89,100.0,264.89,264.89,264.89,264.89,100.0
2019-03-28 09:55:00,265.25,265.25,265.24,265.25,300.0,265.25,265.25,265.24,265.25,300.0
2019-03-28 10:00:00,265.7,266.22,265.7,266.22,700.0,265.7,266.22,265.7,266.22,700.0
2019-03-28 10:05:00,266.33,266.33,266.33,266.33,300.0,266.33,266.33,266.33,266.33,300.0
2019-03-28 10:10:00,266.57,266.57,265.88,266.2,1000.0,266.57,266.57,265.88,266.2,1000.0
2019-03-28 10:15:00,265.95,266.09,265.95,266.08,200.0,265.95,266.09,265.95,266.08,200.0
2019-03-28 10:20:00,266.31,266.39,266.31,266.39,200.0,266.31,266.39,266.31,266.39,200.0
2019-03-28 10:25:00,266.42,266.42,265.97,265.97,400.0,266.42,266.42,265.97,265.97,400.0
2019-03-28 10:30:00,265.75,266.04,265.61,265.91,1882.0,265.75,266.04,265.61,265.91,1882.0
2019-03-28 10:35:00,265.53,265.54,265.53,265.54,300.0,265.53,265.54,265.53,265.54,300.0
2019-03-28 10:40:00,265.44,265.95,264.84,265.3,7469.0,265.44,265.95,264.84,265.3,7469.0
2019-03-28 10:45:00,265.16,265.16,265.16,265.16,600.0,265.16,265.16,265.16,265.16,600.0
2019-03-28 10:50:00,264.8,264.8,264.8,264.8,100.0,264.8,264.8,264.8,264.8,100.0
2019-03-28 10:55:00,264.79,264.79,264.79,264.79,100.0,264.79,264.79,264.79,264.79,100.0
2019-03-28 11:00:00,264.68,265.48,263.49,263.88,2202.0,264.68,265.48,263.49,263.88,2202.0
2019-03-28 11:05:00,263.88,264.1,263.38,263.96,10043.0,263.88,264.1,263.38,263.96,10043.0
2019-03-28 11:10:00,264.05,264.64,264.05,264.63,812.0,264.05,264.64,264.05,264.63,812.0
2019-03-28 11:15:00,264.73,264.73,264.73,264.73,100.0,264.73,264.73,264.73,264.73,100.0
2019-03-28 11:20:00,264.77,264.78,264.03,264.19,2600.0,264.77,264.78,264.03,264.19,2600.0
2019-03-28 11:25:00,264.09,264.09,264.09,264.09,100.0,264.09,264.09,264.09,264.09,100.0
2019-03-28 11:30:00,263.74,264.0,263.56,264.0,800.0,263.74,264.0,263.56,264.0,800.0
2019-03-28 11:35:00,264.13,264.13,263.8,263.99,1300.0,264.13,264.13,263.8,263.99,1300.0
2019-03-28 11:40:00,263.98,264.0,263.82,263.82,300.0,263.98,264.0,263.82,263.82,300.0
2019-03-28 11:45:00,263.97,264.61,263.97,264.11,11440.0,263.97,264.61,263.97,264.11,11440.0
2019-03-28 11:50:00,264.14,264.42,263.75,263.92,20235.0,264.14,264.42,263.75,263.92,20235.0
2019-03-28 11:55:00,263.98,264.23,263.98,264.14,400.0,263.98,264.23,263.98,264.14,400.0
2019-03-28 12:00:00,264.14,264.14,264.14,264.14,0.0,264.14,264.14,264.14,264.14,0.0
2019-03-28 12:05:00,264.55,264.55,264.55,264.55,200.0,264.55,264.55,264.55,264.55,200.0
2019-03-28 12:10:00,264.06,264.06,263.73,263.73,1200.0,264.06,264.06,263.73,263.73,1200.0
2019-03-28 12:15:00,263.89,264.16,263.75,263.76,2501.0,263.89,264.16,263.75,263.76,2501.0
2019-03-28 12:20:00,263.88,264.03,263.71,263.81,3400.0,263.88,264.03,263.71,263.81,3400.0
2019-03-28 12:25:00,263.69,263.69,263.35,263.38,3224.0,263.69,263.69,263.35,263.38,3224.0
2019-03-28 12:30:00,263.38,263.53,263.37,263.52,500.0,263.38,263.53,263.37,263.52,500.0
2019-03-28 12:35:00,263.52,263.77,263.46,263.53,6599.0,263.52,263.77,263.46,263.53,6599.0
2019-03-28 12:40:00,263.52,263.61,263.12,263.6,3400.0,263.52,263.61,263.12,263.6,3400.0
2019-03-28 12:45:00,263.51,263.61,263.33,263.54,1105.0,263.51,263.61,263.33,263.54,1105.0
2019-03-28 12:50:00,263.51,263.82,263.42,263.6,3400.0,263.51,263.82,263.42,263.6,3400.0
2019-03-28 12:55:00,263.6,263.83,263.6,263.63,2901.0,263.6,263.83,263.6,263.63,2901.0
2019-03-28 13:00:00,263.83,264.03,263.64,263.67,3899.0,263.83,264.03,263.64,263.67,3899.0
2019-03-28 13:05:00,263.6,263.94,263.6,263.81,900.0,263.6,263.94,263.6,263.81,900.0
2019-03-28 13:10:00,263.8,264.0,263.8,264.0,1200.0,263.8,264.0,263.8,264.0,1200.0
2019-03-28 13:15:00,263.93,264.04,263.88,263.92,1600.0,263.93,264.04,263.88,263.92,1600.0
2019-03-28 13:20:00,264.0,264.08,263.95,264.07,2050.0,264.0,264.08,263.95,264.07,2050.0
2019-03-28 13:25:00,263.92,264.02,263.85,264.01,1716.0,263.92,264.02,263.85,264.01,1716.0
2019-03-28 13:30:00,263.89,264.0,263.88,263.88,400.0,263.89,264.0,263.88,263.88,400.0
2019-03-28 13:35:00,264.01,264.01,263.86,263.96,1803.0,264.01,264.01,263.86,263.96,1803.0
2019-03-28 13:40:00,263.74,263.74,263.74,263.74,200.0,263.74,263.74,263.74,263.74,200.0
2019-03-28 13:45:00,263.59,263.78,263.59,263.78,400.0,263.59,263.78,263.59,263.78,400.0
2019-03-28 13:50:00,264.0,264.06,263.92,263.95,1200.0,264.0,264.06,263.92,263.95,1200.0
2019-03-28 13:55:00,263.94,264.11,263.94,264.11,400.0,263.94,264.11,263.94,264.11,400.0
2019-03-28 14:00:00,264.12,264.14,263.99,264.14,700.0,264.12,264.14,263.99,264.14,700.0
2019-03-28 14:05:00,264.01,264.01,263.75,263.75,500.0,264.01,264.01,263.75,263.75,500.0
2019-03-28 14:10:00,264.2,264.3,264.2,264.21,1000.0,264.2,264.3,264.2,264.21,1000.0
2019-03-28 14:15:00,264.18,264.18,263.84,263.84,2000.0,264.18,264.18,263.84,263.84,2000.0
2019-03-28 14:20:00,263.7,263.89,263.7,263.82,700.0,263.7,263.89,263.7,263.82,700.0
2019-03-28 14:25:00,263.86,264.05,263.86,263.97,1600.0,263.86,264.05,263.86,263.97,1600.0
2019-03-28 14:30:00,263.97,263.97,263.97,263.97,0.0,263.97,263.97,263.97,263.97,0.0
2019-03-28 14:35:00,264.1,264.14,264.01,264.01,700.0,264.1,264.14,264.01,264.01,700.0
2019-03-28 14:40:00,264.11,264.17,263.93,263.93,800.0,264.11,264.17,263.93,263.93,800.0
2019-03-28 14:45:00,263.96,264.07,263.85,263.85,400.0,263.96,264.07,263.85,263.85,400.0
2019-03-28 14:50:00,263.74,263.74,263.69,263.69,300.0,263.74,263.74,263.69,263.69,300.0
2019-03-28 14:55:00,263.86,263.86,263.79,263.8,400.0,263.86,263.86,263.79,263.8,400.0
2019-03-28 15:00:00,263.81,264.19,263.81,264.19,6022.0,263.81,264.19,263.81,264.19,6022.0
2019-03-28 15:05:00,264.46,264.78,264.46,264.78,700.0,264.46,264.78,264.46,264.78,700.0
2019-03-28 15:10:00,264.7,265.13,264.7,265.13,1305.0,264.7,265.13,264.7,265.13,1305.0
2019-03-28 15:15:00,265.22,265.28,265.09,265.22,2350.0,265.22,265.28,265.09,265.22,2350.0
2019-03-28 15:20:00,265.48,265.48,265.48,265.48,200.0,265.48,265.48,265.48,265.48,200.0
2019-03-28 15:25:00,265.7,265.71,265.45,265.45,1300.0,265.7,265.71,265.45,265.45,1300.0
2019-03-28 15:30:00,265.3,265.64,265.15,265.64,2956.0,265.3,265.64,265.15,265.64,2956.0
2019-03-28 15:35:00,265.7,266.14,265.7,266.1,700.0,265.7,266.14,265.7,266.1,700.0
2019-03-28 15:40:00,266.0,266.02,265.85,266.02,1500.0,266.0,266.02,265.85,266.02,1500.0
2019-03-28 15:45:00,266.08,266.18,265.9,266.18,4647.0,266.08,266.18,265.9,266.18,4647.0
2019-03-28 15:50:00,266.13,266.28,265.97,266.23,6127.0,266.13,266.28,265.97,266.23,6127.0
2019-03-28 15:55:00,266.38,266.71,266.12,266.47,19935.0,266.38,266.71,266.12,266.47,19935.0
2019-03-29 09:30:00,267.97,267.97,267.03,267.03,806.0,267.97,267.97,267.03,267.03,806.0
2019-03-29 09:35:00,268.2,268.5,267.44,268.5,646.0,268.2,268.5,267.44,268.5,646.0
2019-03-29 09:40:00,268.06,268.17,267.57,267.57,765.0,268.06,268.17,267.57,267.57,765.0
2019-03-29 09:45:00,267.64,267.64,266.97,266.97,300.0,267.64,267.64,266.97,266.97,300.0
2019-03-29 09:50:00,266.54,266.54,266.51,266.51,200.0,266.54,266.54,266.51,266.51,200.0
2019-03-29 09:55:00,267.28,267.66,266.51,266.51,2100.0,267.28,267.66,266.51,266.51,2100.0
2019-03-29 10:00:00,266.5,267.42,266.5,267.42,700.0,266.5,267.42,266.5,267.42,700.0
2019-03-29 10:05:00,267.0,267.95,267.0,267.56,500.0,267.0,267.95,267.0,267.56,500.0
2019-03-29 10:10:00,267.89,268.73,267.89,268.73,1198.0,267.89,268.73,267.89,268.73,1198.0
2019-03-29 10:15:00,268.1,268.73,268.1,268.73,500.0,268.1,268.73,268.1,268.73,500.0
2019-03-29 10:20:00,268.41,268.45,268.4,268.45,1000.0,268.41,268.45,268.4,268.45,1000.0
2019-03-29 10:25:00,268.72,269.63,268.72,269.63,600.0,268.72,269.63,268.72,269.63,600.0
2019-03-29 10:30:00,269.63,269.99,269.58,269.99,650.0,269.63,269.99,269.58,269.99,650.0
2019-03-29 10:35:00,269.7,270.31,269.7,269.75,803.0,269.7,270.31,269.7,269.75,803.0
2019-03-29 10:40:00,269.58,269.58,269.15,269.15,400.0,269.58,269.58,269.15,269.15,400.0
2019-03-29 10:45:00,269.15,269.15,269.15,269.15,0.0,269.15,269.15,269.15,269.15,0.0
2019-03-29 10:50:00,268.22,268.22,267.58,267.58,600.0,268.22,268.22,267.58,267.58,600.0
2019-03-29 10:55:00,267.96,268.16,267.59,267.88,900.0,267.96,268.16,267.59,267.88,900.0
2019-03-29 11:00:00,267.68,267.9,267.68,267.85,1376.0,267.68,267.9,267.68,267.85,1376.0
2019-03-29 11:05:00,267.84,268.64,267.84,268.64,2000.0,267.84,268.64,267.84,268.64,2000.0
2019-03-29 11:10:00,268.73,269.02,268.64,268.94,900.0,268.73,269.02,268.64,268.94,900.0
2019-03-29 11:15:00,268.87,268.88,268.72,268.72,1600.0,268.87,268.88,268.72,268.72,1600.0
2019-03-29 11:20:00,268.4,268.68,268.32,268.63,1600.0,268.4,268.68,268.32,268.63,1600.0
2019-03-29 11:25:00,268.37,269.07,268.37,269.07,900.0,268.37,269.07,268.37,269.07,900.0
2019-03-29 11:30:00,269.06,269.58,268.84,268.84,1300.0,269.06,269.58,268.84,268.84,1300.0
2019-03-29 11:35:00,269.01,269.29,268.31,269.29,3700.0,269.01,269.29,268.31,269.29,3700.0
2019-03-29 11:40:00,269.02,269.29,268.57,268.65,2100.0,269.02,269.29,268.57,268.65,2100.0
2019-03-29 11:45:00,268.28,268.38,267.96,268.24,2001.0,268.28,268.38,267.96,268.24,2001.0
2019-03-29 11:50:00,268.46,268.47,268.08,268.25,1500.0,268.46,268.47,268.08,268.25,1500.0
2019-03-29 11:55:00,268.24,268.24,267.88,267.88,1600.0,268.24,268.24,267.88,267.88,1600.0
2019-03-29 12:00:00,267.83,268.16,267.82,268.16,600.0,267.83,268.16,267.82,268.16,600.0
2019-03-29 12:05:00,268.38,268.38,268.38,268.38,100.0,268.38,268.38,268.38,268.38,100.0
2019-03-29 12:10:00,268.38,269.36,268.23,268.63,3473.0,268.38,269.36,268.23,268.63,3473.0
2019-03-29 12:15:00,268.42,269.46,267.92,269.11,7473.0,268.42,269.46,267.92,269.11,7473.0
2019-03-29 12:20:00,268.85,269.0,268.77,268.77,1600.0,268.85,269.0,268.77,268.77,1600.0
2019-03-29 12:25:00,268.58,268.63,268.58,268.6,300.0,268.58,268.63,268.58,268.6,300.0
2019-03-29 12:30:00,268.8,268.8,268.8,268.8,200.0,268.8,268.8,268.8,268.8,200.0
2019-03-29 12:35:00,268.74,268.82,268.72,268.82,300.0,268.74,268.82,268.72,268.82,300.0
2019-03-29 12:40:00,269.08,269.08,268.59,268.59,600.0,269.08,269.08,268.59,268.59,600.0
2019-03-29 12:45:00,268.77,269.05,268.7,269.05,822.0,268.77,269.05,268.7,269.05,822.0
2019-03-29 12:50:00,269.1,269.2,268.94,268.94,800.0,269.1,269.2,268.94,268.94,800.0
2019-03-29 12:55:00,269.44,269.55,269.44,269.55,395.0,269.44,269.55,269.44,269.55,395.0
2019-03-29 13:00:00,269.94,269.94,269.16,269.16,600.0,269.94,269.94,269.16,269.16,600.0
2019-03-29 13:05:00,269.25,269.25,269.25,269.25,100.0,269.25,269.25,269.25,269.25,100.0
2019-03-29 13:10:00,269.28,269.61,269.26,269.61,300.0,269.28,269.61,269.26,269.61,300.0
2019-03-29 13:15:00,269.76,269.81,269.63,269.63,400.0,269.76,269.81,269.63,269.63,400.0
2019-03-29 13:20:00,269.45,269.45,268.68,268.68,800.0,269.45,269.45,268.68,268.68,800.0
2019-03-29 13:25:00,268.7,269.33,268.7,269.18,4450.0,268.7,269.33,268.7,269.18,4450.0
2019-03-29 13:30:00,269.18,269.18,268.84,268.95,12241.0,269.18,269.18,268.84,268.95,12241.0
2019-03-29 13:35:00,268.87,268.98,268.85,268.92,900.0,268.87,268.98,268.85,268.92,900.0
2019-03-29 13:40:00,269.19,269.19,269.19,269.19,200.0,269.19,269.19,269.19,269.19,200.0
2019-03-29 13:45:00,269.34,269.34,269.03,269.03,700.0,269.34,269.34,269.03,269.03,700.0
2019-03-29 13:50:00,269.53,269.55,269.42,269.49,400.0,269.53,269.55,269.42,269.49,400.0
2019-03-29 13:55:00,269.49,269.49,269.49,269.49,0.0,269.49,269.49,269.49,269.49,0.0
2019-03-29 14:00:00,269.41,269.82,269.41,269.82,600.0,269.41,269.82,269.41,269.82,600.0
2019-03-29 14:05:00,270.05,270.05,269.9,270.05,300.0,270.05,270.05,269.9,270.05,300.0
2019-03-29 14:10:00,269.83,269.97,269.83,269.97,300.0,269.83,269.97,269.83,269.97,300.0
2019-03-29 14:15:00,269.96,269.96,269.83,269.9,600.0,269.96,269.96,269.83,269.9,600.0
2019-03-29 14:20:00,269.88,269.96,269.82,269.91,900.0,269.88,269.96,269.82,269.91,900.0
2019-03-29 14:25:00,269.91,270.1,269.91,270.1,900.0,269.91,270.1,269.91,270.1,900.0
2019-03-29 14:30:00,270.22,270.25,270.0,270.0,900.0,270.22,270.25,270.0,270.0,900.0
2019-03-29 14:35:00,270.26,270.39,270.15,270.38,1400.0,270.26,270.39,270.15,270.38,1400.0
2019-03-29 14:40:00,270.23,270.47,270.21,270.47,800.0,270.23,270.47,270.21,270.47,800.0
2019-03-29 14:45:00,270.31,270.56,270.05,270.25,900.0,270.31,270.56,270.05,270.25,900.0
2019-03-29 14:50:00,270.4,270.7,270.39,270.7,1109.0,270.4,270.7,270.39,270.7,1109.0
2019-03-29 14:55:00,270.73,270.73,270.42,270.64,700.0,270.73,270.73,270.42,270.64,700.0
2019-03-29 15:00:00,270.83,270.84,270.58,270.67,1400.0,270.83,270.84,270.58,270.67,1400.0
2019-03-29 15:05:00,270.44,270.44,270.16,270.35,800.0,270.44,270.44,270.16,270.35,800.0
2019-03-29 15:10:00,270.39,270.55,270.33,270.41,600.0,270.39,270.55,270.33,270.41,600.0
2019-03-29 15:15:00,270.26,270.77,270.19,270.65,1209.0,270.26,270.77,270.19,270.65,1209.0
2019-03-29 15:20:00,270.5,270.6,270.5,270.53,700.0,270.5,270.6,270.5,270.53,700.0
2019-03-29 15:25:00,270.56,270.64,270.31,270.31,900.0,270.56,270.64,270.31,270.31,900.0
2019-03-29 15:30:00,270.21,270.55,270.09,270.55,1600.0,270.21,270.55,270.09,270.55,1600.0
2019-03-29 15:35:00,271.02,271.14,270.84,271.14,3500.0,271.02,271.14,270.84,271.14,3500.0
2019-03-29 15:40:00,271.14,271.89,271.1,271.79,5773.0,271.14,271.89,271.1,271.79,5773.0
2019-03-29 15:45:00,271.79,271.83,271.49,271.71,11527.0,271.79,271.83,271.49,271.71,11527.0
2019-03-29 15:50:00,271.71,271.92,271.68,271.71,11534.0,271.71,271.92,271.68,271.71,11534.0
2019-03-29 15:55:00,271.77,271.89,271.25,271.66,24156.0,271.77,271.89,271.25,271.66,24156.0
2019-04-01 09:30:00,273.78,276.47,273.78,276.47,3750.0,273.78,276.47,273.78,276.47,3750.0
2019-04-01 09:35:00,276.24,276.55,274.5,275.29,3333.0,276.24,276.55,274.5,275.29,3333.0
2019-04-01 09:40:00,274.32,275.41,274.32,275.4,450.0,274.32,275.41,274.32,275.4,450.0
2019-04-01 09:45:00,273.76,274.34,273.76,274.34,200.0,273.76,274.34,273.76,274.34,200.0
2019-04-01 09:50:00,273.65,274.21,272.17,272.18,1500.0,273.65,274.21,272.17,272.18,1500.0
2019-04-01 09:55:00,273.06,273.06,272.07,272.54,1986.0,273.06,273.06,272.07,272.54,1986.0
2019-04-01 10:00:00,272.83,273.56,272.43,273.38,11282.0,272.83,273.56,272.43,273.38,11282.0
2019-04-01 10:05:00,273.58,273.58,273.05,273.06,900.0,273.58,273.58,273.05,273.06,900.0
2019-04-01 10:10:00,272.2,272.62,272.2,272.54,800.0,272.2,272.62,272.2,272.54,800.0
2019-04-01 10:15:00,272.47,272.61,272.47,272.61,400.0,272.47,272.61,272.47,272.61,400.0
2019-04-01 10:20:00,273.22,273.55,273.21,273.55,785.0,273.22,273.55,273.21,273.55,785.0
2019-04-01 10:25:00,273.42,273.42,273.41,273.42,100.0,273.42,273.42,273.41,273.42,100.0
2019-04-01 10:30:00,273.64,274.02,273.64,274.02,364.0,273.64,274.02,273.64,274.02,364.0
2019-04-01 10:35:00,274.05,274.06,273.87,274.06,400.0,274.05,274.06,273.87,274.06,400.0
2019-04-01 10:40:00,274.01,274.46,274.0,274.46,901.0,274.01,274.46,274.0,274.46,901.0
2019-04-01 10:45:00,274.21,274.3,274.06,274.3,800.0,274.21,274.3,274.06,274.3,800.0
2019-04-01 10:50:00,274.55,274.55,274.05,274.29,902.0,274.55,274.55,274.05,274.29,902.0
2019-04-01 10:55:00,274.59,274.82,273.95,274.05,2000.0,274.59,274.82,273.95,274.05,2000.0
2019-04-01 11:00:00,274.21,274.51,274.21,274.47,682.0,274.21,274.51,274.21,274.47,682.0
2019-04-01 11:05:00,274.34,274.55,274.34,274.55,900.0,274.34,274.55,274.34,274.55,900.0
2019-04-01 11:10:00,274.85,274.85,274.3,274.38,2300.0,274.85,274.85,274.3,274.38,2300.0
2019-04-01 11:15:00,274.58,274.76,274.26,274.66,3400.0,274.58,274.76,274.26,274.66,3400.0
2019-04-01 11:20:00,274.58,274.58,274.58,274.58,100.0,274.58,274.58,274.58,274.58,100.0
2019-04-01 11:25:00,274.49,274.63,274.3,274.3,1975.0,274.49,274.63,274.3,274.3,1975.0
2019-04-01 11:30:00,274.29,274.29,273.84,274.0,600.0,274.29,274.29,273.84,274.0,600.0
2019-04-01 11:35:00,274.07,274.07,274.07,274.07,200.0,274.07,274.07,274.07,274.07,200.0
2019-04-01 11:40:00,274.17,274.34,273.75,273.75,500.0,274.17,274.34,273.75,273.75,500.0
2019-04-01 11:45:00,273.68,273.7,273.47,273.6,1600.0,273.68,273.7,273.47,273.6,1600.0
2019-04-01 11:50:00,273.26,273.35,272.95,273.0,1490.0,273.26,273.35,272.95,273.0,1490.0
2019-04-01 11:55:00,272.81,272.86,272.45,272.45,800.0,272.81,272.86,272.45,272.45,800.0
2019-04-01 12:00:00,272.4,272.84,272.32,272.56,3700.0,272.4,272.84,272.32,272.56,3700.0
2019-04-01 12:05:00,272.46,272.46,272.11,272.11,2579.0,272.46,272.46,272.11,272.11,2579.0
2019-04-01 12:10:00,272.26,272.84,272.24,272.56,1001.0,272.26,272.84,272.24,272.56,1001.0
2019-04-01 12:15:00,272.56,272.9,272.56,272.58,2300.0,272.56,272.9,272.56,272.58,2300.0
2019-04-01 12:20:00,272.57,272.67,272.49,272.49,1500.0,272.57,272.67,272.49,272.49,1500.0
2019-04-01 12:25:00,272.4,272.53,272.4,272.53,698.0,272.4,272.53,272.4,272.53,698.0
2019-04-01 12:30:00,272.65,272.77,272.02,272.02,1981.0,272.65,272.77,272.02,272.02,1981.0
2019-04-01 12:35:00,272.07,272.15,271.98,272.07,800.0,272.07,272.15,271.98,272.07,800.0
2019-04-01 12:40:00,272.03,272.03,271.91,271.91,300.0,272.03,272.03,271.91,271.91,300.0
2019-04-01 12:45:00,272.0,272.11,271.69,271.69,600.0,272.0,272.11,271.69,271.69,600.0
2019-04-01 12:50:00,271.76,271.76,271.22,271.22,1501.0,271.76,271.76,271.22,271.22,1501.0
2019-04-01 12:55:00,271.07,271.71,271.07,271.65,8000.0,271.07,271.71,271.07,271.65,8000.0
2019-04-01 13:00:00,271.79,271.79,271.79,271.79,100.0,271.79,271.79,271.79,271.79,100.0
2019-04-01 13:05:00,271.76,271.93,271.72,271.8,953.0,271.76,271.93,271.72,271.8,953.0
2019-04-01 13:10:00,271.71,271.71,271.56,271.56,1548.0,271.71,271.71,271.56,271.56,1548.0
2019-04-01 13:15:00,271.43,271.43,270.87,270.87,800.0,271.43,271.43,270.87,270.87,800.0
2019-04-01 13:20:00,271.33,271.53,271.29,271.36,1800.0,271.33,271.53,271.29,271.36,1800.0
2019-04-01 13:25:00,271.31,271.74,271.31,271.74,2211.0,271.31,271.74,271.31,271.74,2211.0
2019-04-01 13:30:00,271.63,271.63,271.29,271.35,8081.0,271.63,271.63,271.29,271.35,8081.0
2019-04-01 13:35:00,271.19,271.19,270.74,270.86,1700.0,271.19,271.19,270.74,270.86,1700.0
2019-04-01 13:40:00,270.81,270.86,270.7,270.7,400.0,270.81,270.86,270.7,270.7,400.0
2019-04-01 13:45:00,270.6,271.13,270.6,271.13,200.0,270.6,271.13,270.6,271.13,200.0
2019-04-01 13:50:00,271.03,271.63,271.03,271.61,1710.0,271.03,271.63,271.03,271.61,1710.0
2019-04-01 13:55:00,271.61,271.61,271.61,271.61,0.0,271.61,271.61,271.61,271.61,0.0
2019-04-01 14:00:00,271.52,271.56,271.39,271.5,892.0,271.52,271.56,271.39,271.5,892.0
2019-04-01 14:05:00,271.52,271.56,271.43,271.56,500.0,271.52,271.56,271.43,271.56,500.0
2019-04-01 14:10:00,271.71,271.82,271.04,271.28,1600.0,271.71,271.82,271.04,271.28,1600.0
2019-04-01 14:15:00,271.29,271.29,271.29,271.29,300.0,271.29,271.29,271.29,271.29,300.0
2019-04-01 14:20:00,271.16,271.38,271.16,271.34,700.0,271.16,271.38,271.16,271.34,700.0
2019-04-01 14:25:00,271.32,271.56,271.31,271.56,600.0,271.32,271.56,271.31,271.56,600.0
2019-04-01 14:30:00,271.72,271.76,271.64,271.64,700.0,271.72,271.76,271.64,271.64,700.0
2019-04-01 14:35:00,271.7,271.7,271.7,271.7,100.0,271.7,271.7,271.7,271.7,100.0
2019-04-01 14:40:00,271.72,271.73,271.45,271.63,810.0,271.72,271.73,271.45,271.63,810.0
2019-04-01 14:45:00,271.69,271.73,271.68,271.69,404.0,271.69,271.73,271.68,271.69,404.0
2019-04-01 14:50:00,271.63,272.2,271.59,272.2,1000.0,271.63,272.2,271.59,272.2,1000.0
2019-04-01 14:55:00,272.12,272.12,271.87,271.87,1100.0,272.12,272.12,271.87,271.87,1100.0
2019-04-01 15:00:00,271.66,271.83,271.51,271.69,1600.0,271.66,271.83,271.51,271.69,1600.0
2019-04-01 15:05:00,271.69,271.69,271.69,271.69,0.0,271.69,271.69,271.69,271.69,0.0
2019-04-01 15:10:00,271.54,271.73,271.54,271.62,1400.0,271.54,271.73,271.54,271.62,1400.0
2019-04-01 15:15:00,271.71,272.01,271.71,271.97,3245.0,271.71,272.01,271.71,271.97,3245.0
2019-04-01 15:20:00,272.09,272.22,271.98,272.22,1000.0,272.09,272.22,271.98,272.22,1000.0
2019-04-01 15:25:00,272.43,272.49,272.43,272.49,200.0,272.43,272.49,272.43,272.49,200.0
2019-04-01 15:30:00,272.47,272.47,272.31,272.31,400.0,272.47,272.47,272.31,272.31,400.0
2019-04-01 15:35:00,272.21,272.22,271.94,272.2,2000.0,272.21,272.22,271.94,272.2,2000.0
2019-04-01 15:40:00,272.35,272.35,272.01,272.15,1200.0,272.35,272.35,272.01,272.15,1200.0
2019-04-01 15:45:00,272.15,272.15,272.05,272.05,1467.0,272.15,272.15,272.05,272.05,1467.0
2019-04-01 15:50:00,272.13,272.65,271.91,272.6,4394.0,272.13,272.65,271.91,272.6,4394.0
2019-04-01 15:55:00,272.54,273.03,272.54,272.75,5036.0,272.54,273.03,272.54,272.75,5036.0
2019-04-02 09:30:00,273.19,273.19,271.09,271.09,1000.0,273.19,273.19,271.09,271.09,1000.0
2019-04-02 09:35:00,271.59,271.59,270.87,271.01,800.0,271.59,271.59,270.87,271.01,800.0
2019-04-02 09:40:00,271.4,271.43,270.53,270.96,7688.0,271.4,271.43,270.53,270.96,7688.0
2019-04-02 09:45:00,270.74,271.38,270.64,271.1,6370.0,270.74,271.38,270.64,271.1,6370.0
2019-04-02 09:50:00,271.33,271.4,271.32,271.4,500.0,271.33,271.4,271.32,271.4,500.0
2019-04-02 09:55:00,271.73,271.73,270.69,270.77,1388.0,271.73,271.73,270.69,270.77,1388.0
2019-04-02 10:00:00,270.79,270.8,270.79,270.8,200.0,270.79,270.8,270.79,270.8,200.0
2019-04-02 10:05:00,270.84,271.38,270.84,271.38,1240.0,270.84,271.38,270.84,271.38,1240.0
2019-04-02 10:10:00,272.16,273.06,272.16,272.35,1207.0,272.16,273.06,272.16,272.35,1207.0
2019-04-02 10:15:00,272.63,273.24,272.5,273.24,1583.0,272.63,273.24,272.5,273.24,1583.0
2019-04-02 10:20:00,272.72,273.45,272.71,273.23,500.0,272.72,273.45,272.71,273.23,500.0
2019-04-02 10:25:00,273.31,273.31,273.31,273.31,200.0,273.31,273.31,273.31,273.31,200.0
2019-04-02 10:30:00,273.32,273.39,272.88,272.88,1000.0,273.32,273.39,272.88,272.88,1000.0
2019-04-02 10:35:00,272.81,272.81,272.31,272.52,2200.0,272.81,272.81,272.31,272.52,2200.0
2019-04-02 10:40:00,272.67,272.67,272.31,272.57,4590.0,272.67,272.67,272.31,272.57,4590.0
2019-04-02 10:45:00,272.95,272.95,272.95,272.95,100.0,272.95,272.95,272.95,272.95,100.0
2019-04-02 10:50:00,273.36,273.7,273.36,273.7,400.0,273.36,273.7,273.36,273.7,400.0
2019-04-02 10:55:00,273.65,273.99,273.65,273.99,200.0,273.65,273.99,273.65,273.99,200.0
2019-04-02 11:00:00,273.87,273.95,273.11,273.11,1550.0,273.87,273.95,273.11,273.11,1550.0
2019-04-02 11:05:00,273.13,273.14,272.83,273.11,500.0,273.13,273.14,272.83,273.11,500.0
2019-04-02 11:10:00,273.02,273.13,272.54,272.55,700.0,273.02,273.13,272.54,272.55,700.0
2019-04-02 11:15:00,273.18,273.6,273.05,273.17,1200.0,273.18,273.6,273.05,273.17,1200.0
2019-04-02 11:20:00,273.19,273.19,272.81,272.81,534.0,273.19,273.19,272.81,272.81,534.0
2019-04-02 11:25:00,272.81,272.81,272.81,272.81,0.0,272.81,272.81,272.81,272.81,0.0
2019-04-02 11:30:00,273.71,273.86,273.61,273.86,1200.0,273.71,273.86,273.61,273.86,1200.0
2019-04-02 11:35:00,273.99,274.3,273.96,274.21,1797.0,273.99,274.3,273.96,274.21,1797.0
2019-04-02 11:40:00,274.21,274.63,274.2,274.5,1000.0,274.21,274.63,274.2,274.5,1000.0
2019-04-02 11:45:00,274.63,275.0,274.63,275.0,625.0,274.63,275.0,274.63,275.0,625.0
2019-04-02 11:50:00,275.29,275.45,274.94,274.96,1800.0,275.29,275.45,274.94,274.96,1800.0
2019-04-02 11:55:00,274.96,274.96,274.96,274.96,0.0,274.96,274.96,274.96,274.96,0.0
2019-04-02 12:00:00,274.21,274.66,274.2,274.66,300.0,274.21,274.66,274.2,274.66,300.0
2019-04-02 12:05:00,274.35,274.35,273.74,273.77,9011.0,274.35,274.35,273.74,273.77,9011.0
2019-04-02 12:10:00,273.57,273.6,273.37,273.5,900.0,273.57,273.6,273.37,273.5,900.0
2019-04-02 12:15:00,273.53,273.66,273.25,273.25,400.0,273.53,273.66,273.25,273.25,400.0
2019-04-02 12:20:00,273.8,273.8,273.29,273.57,900.0,273.8,273.8,273.29,273.57,900.0
2019-04-02 12:25:00,273.84,273.84,273.84,273.84,100.0,273.84,273.84,273.84,273.84,100.0
2019-04-02 12:30:00,273.86,273.86,273.6,273.61,3400.0,273.86,273.86,273.6,273.61,3400.0
2019-04-02 12:35:00,273.5,273.51,273.41,273.41,200.0,273.5,273.51,273.41,273.41,200.0
2019-04-02 12:40:00,273.5,273.83,273.5,273.8,1400.0,273.5,273.83,273.5,273.8,1400.0
2019-04-02 12:45:00,273.51,273.81,273.51,273.57,300.0,273.51,273.81,273.51,273.57,300.0
2019-04-02 12:50:00,273.64,273.92,273.6,273.92,750.0,273.64,273.92,273.6,273.92,750.0
2019-04-02 12:55:00,273.54,273.54,273.54,273.54,100.0,273.54,273.54,273.54,273.54,100.0
2019-04-02 13:00:00,273.61,273.61,273.61,273.61,100.0,273.61,273.61,273.61,273.61,100.0
2019-04-02 13:05:00,273.9,273.9,273.8,273.8,1000.0,273.9,273.9,273.8,273.8,1000.0
2019-04-02 13:10:00,273.78,273.78,273.47,273.47,600.0,273.78,273.78,273.47,273.47,600.0
2019-04-02 13:15:00,273.47,273.47,273.47,273.47,0.0,273.47,273.47,273.47,273.47,0.0
2019-04-02 13:20:00,273.69,273.8,273.69,273.8,700.0,273.69,273.8,273.69,273.8,700.0
2019-04-02 13:25:00,273.84,273.85,273.65,273.73,1357.0,273.84,273.85,273.65,273.73,1357.0
2019-04-02 13:30:00,273.67,273.67,273.67,273.67,100.0,273.67,273.67,273.67,273.67,100.0
2019-04-02 13:35:00,273.55,273.83,273.51,273.8,2825.0,273.55,273.83,273.51,273.8,2825.0
2019-04-02 13:40:00,273.76,273.77,273.14,273.29,5030.0,273.76,273.77,273.14,273.29,5030.0
2019-04-02 13:45:00,273.28,273.28,273.0,273.22,2400.0,273.28,273.28,273.0,273.22,2400.0
2019-04-02 13:50:00,273.46,273.5,273.18,273.35,1601.0,273.46,273.5,273.18,273.35,1601.0
2019-04-02 13:55:00,273.5,273.55,273.3,273.55,3690.0,273.5,273.55,273.3,273.55,3690.0
2019-04-02 14:00:00,273.26,273.39,273.19,273.36,2844.0,273.26,273.39,273.19,273.36,2844.0
2019-04-02 14:05:00,273.31,273.87,273.3,273.83,3499.0,273.31,273.87,273.3,273.83,3499.0
2019-04-02 14:10:00,273.87,273.91,273.66,273.8,2400.0,273.87,273.91,273.66,273.8,2400.0
2019-04-02 14:15:00,273.8,273.83,273.67,273.67,1500.0,273.8,273.83,273.67,273.67,1500.0
2019-04-02 14:20:00,273.62,273.62,273.54,273.54,200.0,273.62,273.62,273.54,273.54,200.0
2019-04-02 14:25:00,273.68,273.68,273.68,273.68,100.0,273.68,273.68,273.68,273.68,100.0
2019-04-02 14:30:00,273.85,273.92,273.67,273.67,800.0,273.85,273.92,273.67,273.67,800.0
2019-04-02 14:35:00,273.67,273.67,273.67,273.67,0.0,273.67,273.67,273.67,273.67,0.0
2019-04-02 14:40:00,273.8,273.8,273.72,273.78,600.0,273.8,273.8,273.72,273.78,600.0
2019-04-02 14:45:00,273.81,273.91,273.77,273.91,9072.0,273.81,273.91,273.77,273.91,9072.0
2019-04-02 14:50:00,274.62,275.0,274.46,275.0,400.0,274.62,275.0,274.46,275.0,400.0
2019-04-02 14:55:00,275.1,275.5,275.08,275.12,1014.0,275.1,275.5,275.08,275.12,1014.0
2019-04-02 15:00:00,275.39,275.45,275.11,275.15,2029.0,275.39,275.45,275.11,275.15,2029.0
2019-04-02 15:05:00,275.01,275.22,274.91,275.22,300.0,275.01,275.22,274.91,275.22,300.0
2019-04-02 15:10:00,275.19,275.19,274.88,275.07,1200.0,275.19,275.19,274.88,275.07,1200.0
2019-04-02 15:15:00,274.98,274.98,274.89,274.89,600.0,274.98,274.98,274.89,274.89,600.0
2019-04-02 15:20:00,274.98,275.2,274.97,275.08,1500.0,274.98,275.2,274.97,275.08,1500.0
2019-04-02 15:25:00,274.97,275.08,274.93,274.93,300.0,274.97,275.08,274.93,274.93,300.0
2019-04-02 15:30:00,275.06,275.24,275.05,275.24,457.0,275.06,275.24,275.05,275.24,457.0
2019-04-02 15:35:00,275.24,275.34,275.23,275.32,700.0,275.24,275.34,275.23,275.32,700.0
2019-04-02 15:40:00,275.27,275.33,275.04,275.08,1860.0,275.27,275.33,275.04,275.08,1860.0
2019-04-02 15:45:00,275.17,275.28,275.05,275.28,3095.0,275.17,275.28,275.05,275.28,3095.0
2019-04-02 15:50:00,275.56,275.72,275.48,275.72,2625.0,275.56,275.72,275.48,275.72,2625.0
2019-04-02 15:55:00,275.61,275.61,275.33,275.51,6400.0,275.61,275.61,275.33,275.51,6400.0
2019-04-03 09:30:00,277.0,277.15,277.0,277.0,1932.0,277.0,277.15,277.0,277.0,1932.0
2019-04-03 09:35:00,277.46,277.46,276.19,276.19,900.0,277.46,277.46,276.19,276.19,900.0
2019-04-03 09:40:00,276.17,276.36,275.74,275.75,9205.0,276.17,276.36,275.74,275.75,9205.0
2019-04-03 09:45:00,275.75,276.69,275.46,276.69,1400.0,275.75,276.69,275.46,276.69,1400.0
2019-04-03 09:50:00,276.58,277.5,276.5,277.5,1900.0,276.58,277.5,276.5,277.5,1900.0
2019-04-03 09:55:00,277.7,277.7,276.64,276.65,1800.0,277.7,277.7,276.64,276.65,1800.0
2019-04-03 10:00:00,276.53,277.03,276.53,276.79,600.0,276.53,277.03,276.53,276.79,600.0
2019-04-03 10:05:00,276.45,277.26,276.26,277.26,5700.0,276.45,277.26,276.26,277.26,5700.0
2019-04-03 10:10:00,277.25,277.57,277.24,277.57,1075.0,277.25,277.57,277.24,277.57,1075.0
2019-04-03 10:15:00,277.5,278.03,277.16,277.59,900.0,277.5,278.03,277.16,277.59,900.0
2019-04-03 10:20:00,277.77,278.05,277.73,278.05,720.0,277.77,278.05,277.73,278.05,720.0
2019-04-03 10:25:00,278.15,278.55,277.92,278.4,700.0,278.15,278.55,277.92,278.4,700.0
2019-04-03 10:30:00,278.28,278.72,278.28,278.72,917.0,278.28,278.72,278.28,278.72,917.0
2019-04-03 10:35:00,279.09,279.42,279.09,279.31,300.0,279.09,279.42,279.09,279.31,300.0
2019-04-03 10:40:00,279.14,279.16,278.95,279.16,900.0,279.14,279.16,278.95,279.16,900.0
2019-04-03 10:45:00,279.08,279.21,278.5,278.5,1867.0,279.08,279.21,278.5,278.5,1867.0
2019-04-03 10:50:00,278.0,278.32,277.99,278.32,500.0,278.0,278.32,277.99,278.32,500.0
2019-04-03 10:55:00,278.62,278.85,278.44,278.44,400.0,278.62,278.85,278.44,278.44,400.0
2019-04-03 11:00:00,278.54,278.86,278.43,278.69,1400.0,278.54,278.86,278.43,278.69,1400.0
2019-04-03 11:05:00,278.43,278.57,278.18,278.18,585.0,278.43,278.57,278.18,278.18,585.0
2019-04-03 11:10:00,277.99,277.99,277.71,277.72,726.0,277.99,277.99,277.71,277.72,726.0
2019-04-03 11:15:00,277.71,278.11,277.71,278.11,600.0,277.71,278.11,277.71,278.11,600.0
2019-04-03 11:20:00,277.84,277.84,277.38,277.38,500.0,277.84,277.84,277.38,277.38,500.0
2019-04-03 11:25:00,277.37,277.55,277.27,277.27,700.0,277.37,277.55,277.27,277.27,700.0
2019-04-03 11:30:00,277.27,277.27,277.27,277.27,0.0,277.27,277.27,277.27,277.27,0.0
2019-04-03 11:35:00,277.36,277.48,277.34,277.34,800.0,277.36,277.48,277.34,277.34,800.0
2019-04-03 11:40:00,277.3,277.3,277.1,277.1,600.0,277.3,277.3,277.1,277.1,600.0
2019-04-03 11:45:00,277.05,277.05,276.41,276.6,2505.0,277.05,277.05,276.41,276.6,2505.0
2019-04-03 11:50:00,276.62,276.86,276.5,276.86,3400.0,276.62,276.86,276.5,276.86,3400.0
2019-04-03 11:55:00,276.7,277.17,276.47,277.17,900.0,276.7,277.17,276.47,277.17,900.0
2019-04-03 12:00:00,277.03,277.78,276.97,277.78,1400.0,277.03,277.78,276.97,277.78,1400.0
2019-04-03 12:05:00,277.82,277.83,277.48,277.51,2340.0,277.82,277.83,277.48,277.51,2340.0
2019-04-03 12:10:00,277.5,277.85,277.5,277.85,1700.0,277.5,277.85,277.5,277.85,1700.0
2019-04-03 12:15:00,277.86,277.86,277.32,277.32,1400.0,277.86,277.86,277.32,277.32,1400.0
2019-04-03 12:20:00,277.34,277.51,276.83,276.83,4535.0,277.34,277.51,276.83,276.83,4535.0
2019-04-03 12:25:00,276.7,276.81,275.9,276.09,1129.0,276.7,276.81,275.9,276.09,1129.0
2019-04-03 12:30:00,276.09,276.79,276.09,276.78,1400.0,276.09,276.79,276.09,276.78,1400.0
2019-04-03 12:35:00,277.06,277.12,276.61,276.61,600.0,277.06,277.12,276.61,276.61,600.0
2019-04-03 12:40:00,276.9,277.11,276.6,276.6,1600.0,276.9,277.11,276.6,276.6,1600.0
2019-04-03 12:45:00,276.81,276.83,276.7,276.71,600.0,276.81,276.83,276.7,276.71,600.0
2019-04-03 12:50:00,276.77,276.77,276.45,276.45,1000.0,276.77,276.77,276.45,276.45,1000.0
2019-04-03 12:55:00,276.33,276.58,276.33,276.39,700.0,276.33,276.58,276.33,276.39,700.0
2019-04-03 13:00:00,276.38,276.38,276.37,276.38,300.0,276.38,276.38,276.37,276.38,300.0
2019-04-03 13:05:00,276.38,276.54,276.37,276.37,600.0,276.38,276.54,276.37,276.37,600.0
2019-04-03 13:10:00,276.54,276.86,276.3,276.38,400.0,276.54,276.86,276.3,276.38,400.0
2019-04-03 13:15:00,276.37,276.62,276.24,276.24,900.0,276.37,276.62,276.24,276.24,900.0
2019-04-03 13:20:00,276.53,276.58,276.52,276.52,600.0,276.53,276.58,276.52,276.52,600.0
2019-04-03 13:25:00,276.6,276.69,276.6,276.69,300.0,276.6,276.69,276.6,276.69,300.0
2019-04-03 13:30:00,276.69,276.69,276.39,276.44,1300.0,276.69,276.69,276.39,276.44,1300.0
2019-04-03 13:35:00,276.44,276.44,276.44,276.44,0.0,276.44,276.44,276.44,276.44,0.0
2019-04-03 13:40:00,276.44,276.44,276.07,276.15,1300.0,276.44,276.44,276.07,276.15,1300.0
2019-04-03 13:45:00,276.09,276.5,276.09,276.44,1038.0,276.09,276.5,276.09,276.44,1038.0
2019-04-03 13:50:00,276.21,276.21,275.89,276.02,400.0,276.21,276.21,275.89,276.02,400.0
2019-04-03 13:55:00,276.07,276.08,275.7,275.84,3400.0,276.07,276.08,275.7,275.84,3400.0
2019-04-03 14:00:00,275.93,275.95,274.81,275.02,10684.0,275.93,275.95,274.81,275.02,10684.0
2019-04-03 14:05:00,275.18,275.5,275.12,275.13,2089.0,275.18,275.5,275.12,275.13,2089.0
2019-04-03 14:10:00,275.15,275.41,274.92,275.41,2100.0,275.15,275.41,274.92,275.41,2100.0
2019-04-03 14:15:00,275.35,275.78,275.35,275.6,7096.0,275.35,275.78,275.35,275.6,7096.0
2019-04-03 14:20:00,275.79,276.17,275.78,276.1,1600.0,275.79,276.17,275.78,276.1,1600.0
2019-04-03 14:25:00,276.16,276.22,276.0,276.08,2200.0,276.16,276.22,276.0,276.08,2200.0
2019-04-03 14:30:00,275.9,275.9,275.55,275.55,300.0,275.9,275.9,275.55,275.55,300.0
2019-04-03 14:35:00,275.61,275.61,275.37,275.37,400.0,275.61,275.61,275.37,275.37,400.0
2019-04-03 14:40:00,275.2,275.66,275.2,275.66,385.0,275.2,275.66,275.2,275.66,385.0
2019-04-03 14:45:00,275.29,275.9,275.29,275.9,300.0,275.29,275.9,275.29,275.9,300.0
2019-04-03 14:50:00,275.58,275.95,275.58,275.86,1300.0,275.58,275.95,275.58,275.86,1300.0
2019-04-03 14:55:00,275.68,275.72,275.68,275.72,300.0,275.68,275.72,275.68,275.72,300.0
2019-04-03 15:00:00,275.9,275.9,275.7,275.8,500.0,275.9,275.9,275.7,275.8,500.0
2019-04-03 15:05:00,275.94,275.94,275.67,275.67,500.0,275.94,275.94,275.67,275.67,500.0
2019-04-03 15:10:00,275.53,275.53,275.23,275.23,525.0,275.53,275.53,275.23,275.23,525.0
2019-04-03 15:15:00,275.45,275.45,275.45,275.45,100.0,275.45,275.45,275.45,275.45,100.0
2019-04-03 15:20:00,275.78,275.78,275.65,275.65,500.0,275.78,275.78,275.65,275.65,500.0
2019-04-03 15:25:00,275.92,276.08,275.81,276.08,700.0,275.92,276.08,275.81,276.08,700.0
2019-04-03 15:30:00,275.8,275.82,275.66,275.78,1800.0,275.8,275.82,275.66,275.78,1800.0
2019-04-03 15:35:00,275.71,276.25,275.7,276.25,1100.0,275.71,276.25,275.7,276.25,1100.0
2019-04-03 15:40:00,276.26,276.34,276.13,276.3,1100.0,276.26,276.34,276.13,276.3,1100.0
2019-04-03 15:45:00,276.6,276.6,276.21,276.25,2616.0,276.6,276.6,276.21,276.25,2616.0
2019-04-03 15:50:00,276.35,276.44,276.25,276.38,4400.0,276.35,276.44,276.25,276.38,4400.0
2019-04-03 15:55:00,276.4,276.72,276.4,276.62,7808.0,276.4,276.72,276.4,276.62,7808.0
2019-04-04 09:30:00,277.31,277.31,277.31,277.31,502.0,277.31,277.31,277.31,277.31,502.0
2019-04-04 09:35:00,276.81,276.82,275.91,275.92,600.0,276.81,276.82,275.91,275.92,600.0
2019-04-04 09:40:00,276.28,276.29,276.02,276.07,600.0,276.28,276.29,276.02,276.07,600.0
2019-04-04 09:45:00,275.98,275.98,275.61,275.66,400.0,275.98,275.98,275.61,275.66,400.0
2019-04-04 09:50:00,275.8,275.82,275.73,275.73,1000.0,275.8,275.82,275.73,275.73,1000.0
2019-04-04 09:55:00,276.03,276.62,275.99,276.62,700.0,276.03,276.62,275.99,276.62,700.0
2019-04-04 10:00:00,276.22,276.54,276.21,276.54,2200.0,276.22,276.54,276.21,276.54,2200.0
2019-04-04 10:05:00,276.08,276.09,275.76,275.84,547.0,276.08,276.09,275.76,275.84,547.0
2019-04-04 10:10:00,275.35,275.48,274.84,275.18,3700.0,275.35,275.48,274.84,275.18,3700.0
2019-04-04 10:15:00,274.93,275.22,274.93,274.94,300.0,274.93,275.22,274.93,274.94,300.0
2019-04-04 10:20:00,275.08,275.1,273.72,273.72,900.0,275.08,275.1,273.72,273.72,900.0
2019-04-04 10:25:00,273.89,274.37,273.57,274.31,1360.0,273.89,274.37,273.57,274.31,1360.0
2019-04-04 10:30:00,273.15,273.15,273.15,273.15,100.0,273.15,273.15,273.15,273.15,100.0
2019-04-04 10:35:00,272.94,273.45,272.94,273.44,300.0,272.94,273.45,272.94,273.44,300.0
2019-04-04 10:40:00,273.46,273.82,273.46,273.82,500.0,273.46,273.82,273.46,273.82,500.0
2019-04-04 10:45:00,273.36,273.84,273.31,273.33,900.0,273.36,273.84,273.31,273.33,900.0
2019-04-04 10:50:00,273.81,273.81,273.81,273.81,100.0,273.81,273.81,273.81,273.81,100.0
2019-04-04 10:55:00,273.82,273.82,272.61,272.61,1300.0,273.82,273.82,272.61,272.61,1300.0
2019-04-04 11:00:00,271.8,272.34,271.8,271.97,400.0,271.8,272.34,271.8,271.97,400.0
2019-04-04 11:05:00,271.64,272.11,271.4,272.1,700.0,271.64,272.11,271.4,272.1,700.0
2019-04-04 11:10:00,271.57,271.57,271.28,271.28,600.0,271.57,271.57,271.28,271.28,600.0
2019-04-04 11:15:00,271.37,271.42,270.59,270.75,1892.0,271.37,271.42,270.59,270.75,1892.0
2019-04-04 11:20:00,270.85,271.01,270.4,270.45,2200.0,270.85,271.01,270.4,270.45,2200.0
2019-04-04 11:25:00,270.48,270.61,270.02,270.02,1100.0,270.48,270.61,270.02,270.02,1100.0
2019-04-04 11:30:00,270.38,270.57,270.38,270.51,500.0,270.38,270.57,270.38,270.51,500.0
2019-04-04 11:35:00,270.4,271.41,270.4,271.25,1300.0,270.4,271.41,270.4,271.25,1300.0
2019-04-04 11:40:00,271.1,271.29,271.1,271.29,200.0,271.1,271.29,271.1,271.29,200.0
2019-04-04 11:45:00,271.26,271.59,271.26,271.59,400.0,271.26,271.59,271.26,271.59,400.0
2019-04-04 11:50:00,271.3,271.3,270.91,270.91,612.0,271.3,271.3,270.91,270.91,612.0
2019-04-04 11:55:00,270.59,270.59,270.59,270.59,100.0,270.59,270.59,270.59,270.59,100.0
2019-04-04 12:00:00,270.44,270.44,270.16,270.16,500.0,270.44,270.44,270.16,270.16,500.0
2019-04-04 12:05:00,270.43,271.11,270.43,271.02,700.0,270.43,271.11,270.43,271.02,700.0
2019-04-04 12:10:00,271.0,271.34,270.88,271.11,600.0,271.0,271.34,270.88,271.11,600.0
2019-04-04 12:15:00,270.79,270.79,270.39,270.53,900.0,270.79,270.79,270.39,270.53,900.0
2019-04-04 12:20:00,270.54,270.64,270.45,270.45,500.0,270.54,270.64,270.45,270.45,500.0
2019-04-04 12:25:00,270.39,270.39,270.13,270.13,400.0,270.39,270.39,270.13,270.13,400.0
2019-04-04 12:30:00,270.02,270.02,269.48,269.48,1000.0,270.02,270.02,269.48,269.48,1000.0
2019-04-04 12:35:00,269.48,269.69,269.48,269.48,500.0,269.48,269.69,269.48,269.48,500.0
2019-04-04 12:40:00,269.51,269.51,269.51,269.51,100.0,269.51,269.51,269.51,269.51,100.0
2019-04-04 12:45:00,269.61,269.68,269.53,269.55,1100.0,269.61,269.68,269.53,269.55,1100.0
2019-04-04 12:50:00,269.59,269.87,269.59,269.87,300.0,269.59,269.87,269.59,269.87,300.0
2019-04-04 12:55:00,270.2,270.42,270.2,270.32,600.0,270.2,270.42,270.2,270.32,600.0
2019-04-04 13:00:00,270.36,270.36,270.14,270.22,900.0,270.36,270.36,270.14,270.22,900.0
2019-04-04 13:05:00,270.63,270.7,270.63,270.7,300.0,270.63,270.7,270.63,270.7,300.0
2019-04-04 13:10:00,270.92,270.92,270.92,270.92,100.0,270.92,270.92,270.92,270.92,100.0
2019-04-04 13:15:00,271.52,271.52,271.29,271.3,200.0,271.52,271.52,271.29,271.3,200.0
2019-04-04 13:20:00,271.52,271.53,271.52,271.53,200.0,271.52,271.53,271.52,271.53,200.0
2019-04-04 13:25:00,271.74,271.74,270.78,270.78,1400.0,271.74,271.74,270.78,270.78,1400.0
2019-04-04 13:30:00,270.68,270.99,270.28,270.39,958.0,270.68,270.99,270.28,270.39,958.0
2019-04-04 13:35:00,270.36,270.55,270.36,270.51,400.0,270.36,270.55,270.36,270.51,400.0
2019-04-04 13:40:00,270.4,270.41,269.73,269.73,900.0,270.4,270.41,269.73,269.73,900.0
2019-04-04 13:45:00,269.66,270.29,269.66,270.29,901.0,269.66,270.29,269.66,270.29,901.0
2019-04-04 13:50:00,270.4,270.52,270.4,270.5,502.0,270.4,270.52,270.4,270.5,502.0
2019-04-04 13:55:00,270.25,270.25,269.79,270.11,1000.0,270.25,270.25,269.79,270.11,1000.0
2019-04-04 14:00:00,269.75,269.98,269.28,269.51,2300.0,269.75,269.98,269.28,269.51,2300.0
2019-04-04 14:05:00,269.57,269.81,269.57,269.69,4900.0,269.57,269.81,269.57,269.69,4900.0
2019-04-04 14:10:00,269.7,269.87,269.63,269.64,1825.0,269.7,269.87,269.63,269.64,1825.0
2019-04-04 14:15:00,269.53,269.8,269.2,269.8,1500.0,269.53,269.8,269.2,269.8,1500.0
2019-04-04 14:20:00,269.66,269.75,269.35,269.56,3500.0,269.66,269.75,269.35,269.56,3500.0
2019-04-04 14:25:00,269.7,269.84,269.53,269.53,1800.0,269.7,269.84,269.53,269.53,1800.0
2019-04-04 14:30:00,269.56,269.8,269.55,269.65,1200.0,269.56,269.8,269.55,269.65,1200.0
2019-04-04 14:35:00,269.65,270.19,269.5,269.51,9810.0,269.65,270.19,269.5,269.51,9810.0
2019-04-04 14:40:00,269.53,269.98,269.42,269.98,9515.0,269.53,269.98,269.42,269.98,9515.0
2019-04-04 14:45:00,269.62,269.99,269.62,269.91,4284.0,269.62,269.99,269.62,269.91,4284.0
2019-04-04 14:50:00,270.19,270.39,270.19,270.33,1358.0,270.19,270.39,270.19,270.33,1358.0
2019-04-04 14:55:00,270.38,270.66,270.29,270.29,2100.0,270.38,270.66,270.29,270.29,2100.0
2019-04-04 15:00:00,270.24,270.31,269.7,269.7,3427.0,270.24,270.31,269.7,269.7,3427.0
2019-04-04 15:05:00,269.8,270.23,269.8,270.23,900.0,269.8,270.23,269.8,270.23,900.0
2019-04-04 15:10:00,270.01,270.03,269.79,269.79,2000.0,270.01,270.03,269.79,269.79,2000.0
2019-04-04 15:15:00,269.7,269.93,269.66,269.91,1100.0,269.7,269.93,269.66,269.91,1100.0
2019-04-04 15:20:00,269.91,269.99,269.58,269.59,1172.0,269.91,269.99,269.58,269.59,1172.0
2019-04-04 15:25:00,269.64,269.64,269.39,269.39,1907.0,269.64,269.64,269.39,269.39,1907.0
2019-04-04 15:30:00,269.47,269.64,269.47,269.59,900.0,269.47,269.64,269.47,269.59,900.0
2019-04-04 15:35:00,269.61,270.15,269.61,269.75,4644.0,269.61,270.15,269.61,269.75,4644.0
2019-04-04 15:40:00,269.76,269.76,269.54,269.69,2400.0,269.76,269.76,269.54,269.69,2400.0
2019-04-04 15:45:00,269.65,269.65,269.23,269.28,6658.0,269.65,269.65,269.23,269.28,6658.0
2019-04-04 15:50:00,269.4,269.96,269.4,269.96,3040.0,269.4,269.96,269.4,269.96,3040.0
2019-04-04 15:55:00,270.02,270.82,269.84,270.59,13890.0,270.02,270.82,269.84,270.59,13890.0
2019-04-05 09:30:00,271.87,271.87,271.23,271.24,1225.0,271.87,271.87,271.23,271.24,1225.0
2019-04-05 09:35:00,271.24,272.48,270.83,272.47,2000.0,271.24,272.48,270.83,272.47,2000.0
2019-04-05 09:40:00,272.97,272.97,272.97,272.97,100.0,272.97,272.97,272.97,272.97,100.0
2019-04-05 09:45:00,273.01,273.01,272.35,272.46,1653.0,273.01,273.01,272.35,272.46,1653.0
2019-04-05 09:50:00,272.49,272.9,272.49,272.9,400.0,272.49,272.9,272.49,272.9,400.0
2019-04-05 09:55:00,273.94,273.94,273.4,273.42,735.0,273.94,273.94,273.4,273.42,735.0
2019-04-05 10:00:00,274.1,274.55,274.09,274.42,600.0,274.1,274.55,274.09,274.42,600.0
2019-04-05 10:05:00,274.84,274.84,273.84,274.1,2570.0,274.84,274.84,273.84,274.1,2570.0
2019-04-05 10:10:00,274.16,274.56,274.16,274.31,500.0,274.16,274.56,274.16,274.31,500.0
2019-04-05 10:15:00,274.37,274.46,274.32,274.46,500.0,274.37,274.46,274.32,274.46,500.0
2019-04-05 10:20:00,274.45,274.93,274.3,274.75,800.0,274.45,274.93,274.3,274.75,800.0
2019-04-05 10:25:00,274.93,274.93,274.44,274.54,1200.0,274.93,274.93,274.44,274.54,1200.0
2019-04-05 10:30:00,274.67,274.93,274.67,274.93,300.0,274.67,274.93,274.67,274.93,300.0
2019-04-05 10:35:00,274.72,274.78,274.34,274.59,6700.0,274.72,274.78,274.34,274.59,6700.0
2019-04-05 10:40:00,274.56,274.56,273.39,273.43,7300.0,274.56,274.56,273.39,273.43,7300.0
2019-04-05 10:45:00,273.45,273.45,272.81,272.81,3590.0,273.45,273.45,272.81,272.81,3590.0
2019-04-05 10:50:00,272.98,273.73,272.98,273.73,600.0,272.98,273.73,272.98,273.73,600.0
2019-04-05 10:55:00,273.87,273.91,273.65,273.75,902.0,273.87,273.91,273.65,273.75,902.0
2019-04-05 11:00:00,273.68,273.68,273.56,273.65,345.0,273.68,273.68,273.56,273.65,345.0
2019-04-05 11:05:00,273.84,273.84,273.68,273.68,300.0,273.84,273.84,273.68,273.68,300.0
2019-04-05 11:10:00,273.81,273.88,273.23,273.3,3414.0,273.81,273.88,273.23,273.3,3414.0
2019-04-05 11:15:00,273.32,273.32,273.08,273.08,300.0,273.32,273.32,273.08,273.08,300.0
2019-04-05 11:20:00,273.09,273.41,273.08,273.41,1400.0,273.09,273.41,273.08,273.41,1400.0
2019-04-05 11:25:00,273.73,273.84,273.6,273.84,1210.0,273.73,273.84,273.6,273.84,1210.0
2019-04-05 11:30:00,273.71,273.71,273.42,273.47,600.0,273.71,273.71,273.42,273.47,600.0
2019-04-05 11:35:00,273.59,273.83,273.59,273.83,200.0,273.59,273.83,273.59,273.83,200.0
2019-04-05 11:40:00,273.74,273.74,272.85,273.08,1994.0,273.74,273.74,272.85,273.08,1994.0
2019-04-05 11:45:00,272.89,272.9,272.62,272.62,446.0,272.89,272.9,272.62,272.62,446.0
2019-04-05 11:50:00,272.58,272.76,272.58,272.61,2200.0,272.58,272.76,272.58,272.61,2200.0
2019-04-05 11:55:00,272.69,272.86,272.65,272.65,1700.0,272.69,272.86,272.65,272.65,1700.0
2019-04-05 12:00:00,272.6,272.73,272.58,272.73,780.0,272.6,272.73,272.58,272.73,780.0
2019-04-05 12:05:00,272.68,272.77,272.67,272.67,500.0,272.68,272.77,272.67,272.67,500.0
2019-04-05 12:10:00,272.82,273.05,272.82,272.91,1300.0,272.82,273.05,272.82,272.91,1300.0
2019-04-05 12:15:00,272.85,273.0,272.79,272.8,844.0,272.85,273.0,272.79,272.8,844.0
2019-04-05 12:20:00,272.77,272.95,272.77,272.94,500.0,272.77,272.95,272.77,272.94,500.0
2019-04-05 12:25:00,272.96,272.96,272.77,272.78,900.0,272.96,272.96,272.77,272.78,900.0
2019-04-05 12:30:00,272.6,272.67,272.59,272.59,800.0,272.6,272.67,272.59,272.59,800.0
2019-04-05 12:35:00,272.5,272.5,272.26,272.26,700.0,272.5,272.5,272.26,272.26,700.0
2019-04-05 12:40:00,272.32,272.49,272.32,272.49,400.0,272.32,272.49,272.32,272.49,400.0
2019-04-05 12:45:00,272.61,272.61,272.48,272.5,310.0,272.61,272.61,272.48,272.5,310.0
2019-04-05 12:50:00,272.65,272.65,272.64,272.65,100.0,272.65,272.65,272.64,272.65,100.0
2019-04-05 12:55:00,272.62,272.62,272.23,272.3,1000.0,272.62,272.62,272.23,272.3,1000.0
2019-04-05 13:00:00,272.23,272.4,272.23,272.23,1200.0,272.23,272.4,272.23,272.23,1200.0
2019-04-05 13:05:00,272.17,272.24,271.98,272.01,1500.0,272.17,272.24,271.98,272.01,1500.0
2019-04-05 13:10:00,272.23,272.23,272.15,272.16,700.0,272.23,272.23,272.15,272.16,700.0
2019-04-05 13:15:00,272.21,272.34,272.21,272.34,200.0,272.21,272.34,272.21,272.34,200.0
2019-04-05 13:20:00,272.28,272.28,272.28,272.28,200.0,272.28,272.28,272.28,272.28,200.0
2019-04-05 13:25:00,272.41,272.41,272.41,272.41,500.0,272.41,272.41,272.41,272.41,500.0
2019-04-05 13:30:00,272.35,272.35,272.03,272.08,831.0,272.35,272.35,272.03,272.08,831.0
2019-04-05 13:35:00,271.83,271.83,271.65,271.74,900.0,271.83,271.83,271.65,271.74,900.0
2019-04-05 13:40:00,271.7,271.78,271.7,271.78,500.0,271.7,271.78,271.7,271.78,500.0
2019-04-05 13:45:00,271.64,271.76,271.64,271.76,300.0,271.64,271.76,271.64,271.76,300.0
2019-04-05 13:50:00,271.93,272.18,271.83,272.06,5200.0,271.93,272.18,271.83,272.06,5200.0
2019-04-05 13:55:00,272.02,272.05,271.95,272.05,700.0,272.02,272.05,271.95,272.05,700.0
2019-04-05 14:00:00,272.01,272.07,271.78,272.05,3734.0,272.01,272.07,271.78,272.05,3734.0
2019-04-05 14:05:00,271.97,272.96,271.97,272.73,3005.0,271.97,272.96,271.97,272.73,3005.0
2019-04-05 14:10:00,272.78,272.78,272.4,272.4,1100.0,272.78,272.78,272.4,272.4,1100.0
2019-04-05 14:15:00,272.36,272.36,272.03,272.25,1202.0,272.36,272.36,272.03,272.25,1202.0
2019-04-05 14:20:00,272.08,272.08,272.01,272.01,200.0,272.08,272.08,272.01,272.01,200.0
2019-04-05 14:25:00,272.15,272.29,272.15,272.29,300.0,272.15,272.29,272.15,272.29,300.0
2019-04-05 14:30:00,272.22,272.4,272.21,272.4,802.0,272.22,272.4,272.21,272.4,802.0
2019-04-05 14:35:00,272.29,272.29,271.96,271.96,1100.0,272.29,272.29,271.96,271.96,1100.0
2019-04-05 14:40:00,272.02,272.05,271.72,271.72,900.0,272.02,272.05,271.72,271.72,900.0
2019-04-05 14:45:00,271.6,271.73,271.5,271.56,1734.0,271.6,271.73,271.5,271.56,1734.0
2019-04-05 14:50:00,271.46,271.49,271.27,271.38,4025.0,271.46,271.49,271.27,271.38,4025.0
2019-04-05 14:55:00,271.55,271.57,271.27,271.3,4865.0,271.55,271.57,271.27,271.3,4865.0
2019-04-05 15:00:00,271.33,271.56,271.23,271.48,2240.0,271.33,271.56,271.23,271.48,2240.0
2019-04-05 15:05:00,271.5,271.56,271.42,271.42,500.0,271.5,271.56,271.42,271.42,500.0
2019-04-05 15:10:00,271.4,271.48,271.37,271.37,1000.0,271.4,271.48,271.37,271.37,1000.0
2019-04-05 15:15:00,271.35,271.38,271.35,271.38,400.0,271.35,271.38,271.35,271.38,400.0
2019-04-05 15:20:00,271.4,271.6,271.4,271.6,1500.0,271.4,271.6,271.4,271.6,1500.0
2019-04-05 15:25:00,271.82,272.09,271.82,272.01,1400.0,271.82,272.09,271.82,272.01,1400.0
2019-04-05 15:30:00,272.01,272.12,271.94,272.12,1100.0,272.01,272.12,271.94,272.12,1100.0
2019-04-05 15:35:00,272.17,272.28,272.17,272.28,700.0,272.17,272.28,272.17,272.28,700.0
2019-04-05 15:40:00,272.24,272.31,272.13,272.31,1200.0,272.24,272.31,272.13,272.31,1200.0
2019-04-05 15:45:00,272.24,272.24,272.19,272.19,1115.0,272.24,272.24,272.19,272.19,1115.0
2019-04-05 15:50:00,272.09,272.1,271.92,271.96,3400.0,272.09,272.1,271.92,271.96,3400.0
2019-04-05 15:55:00,272.08,272.5,272.08,272.19,5149.0,272.08,272.5,272.08,272.19,5149.0
2019-04-08 09:30:00,272.06,273.86,272.02,272.02,5939.0,272.06,273.86,272.02,272.02,5939.0
2019-04-08 09:35:00,273.17,273.17,270.82,270.82,700.0,273.17,273.17,270.82,270.82,700.0
2019-04-08 09:40:00,270.33,270.33,269.78,269.78,400.0,270.33,270.33,269.78,269.78,400.0
2019-04-08 09:45:00,269.64,269.64,269.63,269.64,200.0,269.64,269.64,269.63,269.64,200.0
2019-04-08 09:50:00,270.46,270.46,270.07,270.07,300.0,270.46,270.46,270.07,270.07,300.0
2019-04-08 09:55:00,270.86,271.7,270.49,271.53,800.0,270.86,271.7,270.49,271.53,800.0
2019-04-08 10:00:00,271.83,271.83,271.68,271.68,500.0,271.83,271.83,271.68,271.68,500.0
2019-04-08 10:05:00,271.68,271.75,271.68,271.74,540.0,271.68,271.75,271.68,271.74,540.0
2019-04-08 10:10:00,272.11,272.12,271.83,271.83,200.0,272.11,272.12,271.83,271.83,200.0
2019-04-08 10:15:00,272.13,272.13,271.69,271.9,500.0,272.13,272.13,271.69,271.9,500.0
2019-04-08 10:20:00,271.95,271.95,271.95,271.95,700.0,271.95,271.95,271.95,271.95,700.0
2019-04-08 10:25:00,271.71,271.71,271.01,271.01,685.0,271.71,271.71,271.01,271.01,685.0
2019-04-08 10:30:00,271.54,271.93,271.54,271.93,900.0,271.54,271.93,271.54,271.93,900.0
2019-04-08 10:35:00,272.13,272.16,272.01,272.01,400.0,272.13,272.16,272.01,272.01,400.0
2019-04-08 10:40:00,272.01,272.01,272.01,272.01,0.0,272.01,272.01,272.01,272.01,0.0
2019-04-08 10:45:00,272.01,272.56,271.86,272.56,1000.0,272.01,272.56,271.86,272.56,1000.0
2019-04-08 10:50:00,272.63,272.63,272.38,272.38,500.0,272.63,272.63,272.38,272.38,500.0
2019-04-08 10:55:00,272.28,272.28,272.28,272.28,100.0,272.28,272.28,272.28,272.28,100.0
2019-04-08 11:00:00,272.28,272.64,272.28,272.56,500.0,272.28,272.64,272.28,272.56,500.0
2019-04-08 11:05:00,272.81,272.81,272.66,272.66,300.0,272.81,272.81,272.66,272.66,300.0
2019-04-08 11:10:00,273.06,273.09,273.06,273.09,300.0,273.06,273.09,273.06,273.09,300.0
2019-04-08 11:15:00,272.94,273.29,272.94,273.19,300.0,272.94,273.29,272.94,273.19,300.0
2019-04-08 11:20:00,273.38,273.46,273.0,273.46,610.0,273.38,273.46,273.0,273.46,610.0
2019-04-08 11:25:00,273.46,273.46,273.46,273.46,0.0,273.46,273.46,273.46,273.46,0.0
2019-04-08 11:30:00,274.03,274.03,273.61,273.62,1370.0,274.03,274.03,273.61,273.62,1370.0
2019-04-08 11:35:00,273.41,273.56,273.26,273.26,500.0,273.41,273.56,273.26,273.26,500.0
2019-04-08 11:40:00,273.64,273.99,273.46,273.99,1100.0,273.64,273.99,273.46,273.99,1100.0
2019-04-08 11:45:00,273.82,273.82,273.01,273.01,500.0,273.82,273.82,273.01,273.01,500.0
2019-04-08 11:50:00,273.18,273.18,273.18,273.18,100.0,273.18,273.18,273.18,273.18,100.0
2019-04-08 11:55:00,273.18,273.18,273.18,273.18,0.0,273.18,273.18,273.18,273.18,0.0
2019-04-08 12:00:00,273.27,273.43,272.58,272.58,1400.0,273.27,273.43,272.58,272.58,1400.0
2019-04-08 12:05:00,273.06,273.16,273.06,273.16,300.0,273.06,273.16,273.06,273.16,300.0
2019-04-08 12:10:00,273.16,273.16,273.16,273.16,0.0,273.16,273.16,273.16,273.16,0.0
2019-04-08 12:15:00,273.16,273.16,273.16,273.16,0.0,273.16,273.16,273.16,273.16,0.0
2019-04-08 12:20:00,273.15,273.32,273.14,273.3,1200.0,273.15,273.32,273.14,273.3,1200.0
2019-04-08 12:25:00,273.27,273.49,273.27,273.45,1000.0,273.27,273.49,273.27,273.45,1000.0
2019-04-08 12:30:00,273.46,273.59,273.11,273.59,7013.0,273.46,273.59,273.11,273.59,7013.0
2019-04-08 12:35:00,273.83,274.01,273.83,274.01,300.0,273.83,274.01,273.83,274.01,300.0
2019-04-08 12:40:00,273.82,273.85,273.66,273.67,1300.0,273.82,273.85,273.66,273.67,1300.0
2019-04-08 12:45:00,273.77,273.77,273.77,273.77,100.0,273.77,273.77,273.77,273.77,100.0
2019-04-08 12:50:00,273.65,273.75,273.44,273.75,418.0,273.65,273.75,273.44,273.75,418.0
2019-04-08 12:55:00,273.59,273.76,273.59,273.76,300.0,273.59,273.76,273.59,273.76,300.0
2019-04-08 13:00:00,273.93,274.06,273.85,273.85,1300.0,273.93,274.06,273.85,273.85,1300.0
2019-04-08 13:05:00,273.62,273.87,273.62,273.84,400.0,273.62,273.87,273.62,273.84,400.0
2019-04-08 13:10:00,273.71,273.71,273.71,273.71,222.0,273.71,273.71,273.71,273.71,222.0
2019-04-08 13:15:00,273.94,273.94,273.57,273.57,1300.0,273.94,273.94,273.57,273.57,1300.0
2019-04-08 13:20:00,273.57,273.57,273.57,273.57,0.0,273.57,273.57,273.57,273.57,0.0
2019-04-08 13:25:00,273.76,273.76,273.76,273.76,100.0,273.76,273.76,273.76,273.76,100.0
2019-04-08 13:30:00,273.95,274.17,273.95,274.14,600.0,273.95,274.17,273.95,274.14,600.0
2019-04-08 13:35:00,274.21,274.32,273.97,274.32,400.0,274.21,274.32,273.97,274.32,400.0
2019-04-08 13:40:00,274.24,274.24,273.88,273.88,710.0,274.24,274.24,273.88,273.88,710.0
2019-04-08 13:45:00,273.77,273.77,273.55,273.55,1100.0,273.77,273.77,273.55,273.55,1100.0
2019-04-08 13:50:00,273.53,273.8,273.53,273.61,800.0,273.53,273.8,273.53,273.61,800.0
2019-04-08 13:55:00,273.99,274.34,273.99,274.34,400.0,273.99,274.34,273.99,274.34,400.0
2019-04-08 14:00:00,274.35,274.62,274.35,274.57,1000.0,274.35,274.62,274.35,274.57,1000.0
2019-04-08 14:05:00,274.6,274.6,274.52,274.52,300.0,274.6,274.6,274.52,274.52,300.0
2019-04-08 14:10:00,274.4,274.4,274.18,274.18,300.0,274.4,274.4,274.18,274.18,300.0
2019-04-08 14:15:00,274.48,274.52,274.48,274.52,300.0,274.48,274.52,274.48,274.52,300.0
2019-04-08 14:20:00,274.59,274.59,274.03,274.03,855.0,274.59,274.59,274.03,274.03,855.0
2019-04-08 14:25:00,273.97,274.04,273.95,274.04,400.0,273.97,274.04,273.95,274.04,400.0
2019-04-08 14:30:00,274.12,274.12,274.04,274.05,634.0,274.12,274.12,274.04,274.05,634.0
2019-04-08 14:35:00,274.08,274.2,273.86,274.0,625.0,274.08,274.2,273.86,274.0,625.0
2019-04-08 14:40:00,273.93,274.25,273.93,274.09,1200.0,273.93,274.25,273.93,274.09,1200.0
2019-04-08 14:45:00,273.88,273.92,273.88,273.92,400.0,273.88,273.92,273.88,273.92,400.0
2019-04-08 14:50:00,273.92,273.92,273.92,273.92,0.0,273.92,273.92,273.92,273.92,0.0
2019-04-08 14:55:00,274.14,274.14,274.14,274.14,100.0,274.14,274.14,274.14,274.14,100.0
2019-04-08 15:00:00,274.3,274.32,274.3,274.3,300.0,274.3,274.32,274.3,274.3,300.0
2019-04-08 15:05:00,274.42,274.56,274.28,274.28,900.0,274.42,274.56,274.28,274.28,900.0
2019-04-08 15:10:00,274.28,274.28,274.03,274.03,800.0,274.28,274.28,274.03,274.03,800.0
2019-04-08 15:15:00,274.2,274.27,274.2,274.22,800.0,274.2,274.27,274.2,274.22,800.0
2019-04-08 15:20:00,274.2,274.2,274.13,274.14,700.0,274.2,274.2,274.13,274.14,700.0
2019-04-08 15:25:00,274.22,274.39,274.22,274.39,600.0,274.22,274.39,274.22,274.39,600.0
2019-04-08 15:30:00,274.34,274.56,274.34,274.56,500.0,274.34,274.56,274.34,274.56,500.0
2019-04-08 15:35:00,274.58,274.58,274.24,274.48,2300.0,274.58,274.58,274.24,274.48,2300.0
2019-04-08 15:40:00,274.45,274.72,274.44,274.72,600.0,274.45,274.72,274.44,274.72,600.0
2019-04-08 15:45:00,274.76,274.79,274.63,274.79,1814.0,274.76,274.79,274.63,274.79,1814.0
2019-04-08 15:50:00,274.81,275.3,274.81,275.3,3449.0,274.81,275.3,274.81,275.3,3449.0
2019-04-08 15:55:00,275.32,275.32,274.49,275.22,20423.0,275.32,275.32,274.49,275.22,20423.0
2019-04-09 09:30:00,275.14,275.84,274.0,275.84,2426.0,275.14,275.84,274.0,275.84,2426.0
2019-04-09 09:35:00,275.88,275.88,275.48,275.48,200.0,275.88,275.88,275.48,275.48,200.0
2019-04-09 09:40:00,275.99,277.21,275.84,275.96,3675.0,275.99,277.21,275.84,275.96,3675.0
2019-04-09 09:45:00,275.63,275.67,275.4,275.67,1181.0,275.63,275.67,275.4,275.67,1181.0
2019-04-09 09:50:00,275.7,275.73,275.0,275.0,300.0,275.7,275.73,275.0,275.0,300.0
2019-04-09 09:55:00,275.5,276.07,275.23,275.76,3698.0,275.5,276.07,275.23,275.76,3698.0
2019-04-09 10:00:00,275.89,275.96,275.36,275.37,1100.0,275.89,275.96,275.36,275.37,1100.0
2019-04-09 10:05:00,275.37,276.09,275.3,276.08,800.0,275.37,276.09,275.3,276.08,800.0
2019-04-09 10:10:00,275.9,275.9,275.89,275.9,100.0,275.9,275.9,275.89,275.9,100.0
2019-04-09 10:15:00,275.24,275.39,275.24,275.39,400.0,275.24,275.39,275.24,275.39,400.0
2019-04-09 10:20:00,275.22,275.22,275.22,275.22,400.0,275.22,275.22,275.22,275.22,400.0
2019-04-09 10:25:00,275.11,275.24,275.1,275.22,749.0,275.11,275.24,275.1,275.22,749.0
2019-04-09 10:30:00,275.0,275.13,274.6,275.06,1453.0,275.0,275.13,274.6,275.06,1453.0
2019-04-09 10:35:00,274.68,274.74,274.67,274.74,800.0,274.68,274.74,274.67,274.74,800.0
2019-04-09 10:40:00,274.57,274.57,274.17,274.17,1100.0,274.57,274.57,274.17,274.17,1100.0
2019-04-09 10:45:00,274.42,274.62,274.42,274.62,300.0,274.42,274.62,274.42,274.62,300.0
2019-04-09 10:50:00,274.62,274.94,274.6,274.73,400.0,274.62,274.94,274.6,274.73,400.0
2019-04-09 10:55:00,274.94,275.0,274.94,275.0,446.0,274.94,275.0,274.94,275.0,446.0
2019-04-09 11:00:00,274.96,275.67,274.96,275.67,700.0,274.96,275.67,274.96,275.67,700.0
2019-04-09 11:05:00,275.59,275.59,275.39,275.39,1205.0,275.59,275.59,275.39,275.39,1205.0
2019-04-09 11:10:00,275.42,275.71,275.42,275.71,481.0,275.42,275.71,275.42,275.71,481.0
2019-04-09 11:15:00,275.71,275.71,275.71,275.71,100.0,275.71,275.71,275.71,275.71,100.0
2019-04-09 11:20:00,275.54,275.99,275.54,275.99,568.0,275.54,275.99,275.54,275.99,568.0
2019-04-09 11:25:00,276.15,276.15,276.15,276.15,100.0,276.15,276.15,276.15,276.15,100.0
2019-04-09 11:30:00,276.25,276.55,276.25,276.37,403.0,276.25,276.55,276.25,276.37,403.0
2019-04-09 11:35:00,276.21,276.55,276.21,276.55,400.0,276.21,276.55,276.21,276.55,400.0
2019-04-09 11:40:00,276.07,276.08,275.93,275.93,200.0,276.07,276.08,275.93,275.93,200.0
2019-04-09 11:45:00,275.93,275.93,275.93,275.93,0.0,275.93,275.93,275.93,275.93,0.0
2019-04-09 11:50:00,276.35,276.35,276.22,276.22,500.0,276.35,276.35,276.22,276.22,500.0
2019-04-09 11:55:00,276.12,276.12,275.89,276.05,600.0,276.12,276.12,275.89,276.05,600.0
2019-04-09 12:00:00,275.96,276.0,275.57,275.57,400.0,275.96,276.0,275.57,275.57,400.0
2019-04-09 12:05:00,276.02,276.02,276.02,276.02,100.0,276.02,276.02,276.02,276.02,100.0
2019-04-09 12:10:00,276.02,276.53,276.02,276.53,300.0,276.02,276.53,276.02,276.53,300.0
2019-04-09 12:15:00,276.53,276.53,276.53,276.53,0.0,276.53,276.53,276.53,276.53,0.0
2019-04-09 12:20:00,276.42,276.42,276.42,276.42,100.0,276.42,276.42,276.42,276.42,100.0
2019-04-09 12:25:00,276.5,277.04,276.5,276.61,1100.0,276.5,277.04,276.5,276.61,1100.0
2019-04-09 12:30:00,276.56,276.72,276.52,276.58,400.0,276.56,276.72,276.52,276.58,400.0
2019-04-09 12:35:00,276.8,277.05,276.8,276.8,702.0,276.8,277.05,276.8,276.8,702.0
2019-04-09 12:40:00,276.75,276.75,276.75,276.75,100.0,276.75,276.75,276.75,276.75,100.0
2019-04-09 12:45:00,276.95,276.95,276.94,276.95,100.0,276.95,276.95,276.94,276.95,100.0
2019-04-09 12:50:00,276.97,276.97,276.37,276.85,1338.0,276.97,276.97,276.37,276.85,1338.0
2019-04-09 12:55:00,277.15,277.22,277.13,277.22,765.0,277.15,277.22,277.13,277.22,765.0
2019-04-09 13:00:00,277.15,277.15,276.81,277.02,525.0,277.15,277.15,276.81,277.02,525.0
2019-04-09 13:05:00,277.0,277.0,276.47,276.47,700.0,277.0,277.0,276.47,276.47,700.0
2019-04-09 13:10:00,276.46,276.49,276.46,276.47,300.0,276.46,276.49,276.46,276.47,300.0
2019-04-09 13:15:00,276.23,276.42,276.23,276.23,910.0,276.23,276.42,276.23,276.23,910.0
2019-04-09 13:20:00,276.15,276.15,275.95,275.95,621.0,276.15,276.15,275.95,275.95,621.0
2019-04-09 13:25:00,276.25,276.25,276.25,276.25,200.0,276.25,276.25,276.25,276.25,200.0
2019-04-09 13:30:00,276.25,276.25,276.25,276.25,0.0,276.25,276.25,276.25,276.25,0.0
2019-04-09 13:35:00,276.25,276.25,276.25,276.25,200.0,276.25,276.25,276.25,276.25,200.0
2019-04-09 13:40:00,276.25,276.25,276.09,276.1,500.0,276.25,276.25,276.09,276.1,500.0
2019-04-09 13:45:00,276.09,276.2,276.0,276.2,1200.0,276.09,276.2,276.0,276.2,1200.0
2019-04-09 13:50:00,276.33,276.33,276.33,276.33,157.0,276.33,276.33,276.33,276.33,157.0
2019-04-09 13:55:00,276.22,276.46,276.18,276.27,2100.0,276.22,276.46,276.18,276.27,2100.0
2019-04-09 14:00:00,276.24,276.25,275.56,275.81,4700.0,276.24,276.25,275.56,275.81,4700.0
2019-04-09 14:05:00,275.7,275.7,275.69,275.7,100.0,275.7,275.7,275.69,275.7,100.0
2019-04-09 14:10:00,275.66,276.17,275.66,276.16,897.0,275.66,276.17,275.66,276.16,897.0
2019-04-09 14:15:00,276.16,276.16,276.0,276.0,200.0,276.16,276.16,276.0,276.0,200.0
2019-04-09 14:20:00,276.0,276.0,276.0,276.0,0.0,276.0,276.0,276.0,276.0,0.0
2019-04-09 14:25:00,276.01,276.04,275.72,275.72,581.0,276.01,276.04,275.72,275.72,581.0
2019-04-09 14:30:00,275.81,275.96,275.81,275.95,572.0,275.81,275.96,275.81,275.95,572.0
2019-04-09 14:35:00,275.92,275.92,275.75,275.81,450.0,275.92,275.92,275.75,275.81,450.0
2019-04-09 14:40:00,275.81,275.81,275.81,275.81,100.0,275.81,275.81,275.81,275.81,100.0
2019-04-09 14:45:00,275.81,275.81,275.81,275.81,0.0,275.81,275.81,275.81,275.81,0.0
2019-04-09 14:50:00,275.72,275.72,275.72,275.72,200.0,275.72,275.72,275.72,275.72,200.0
2019-04-09 14:55:00,275.89,275.91,275.89,275.91,400.0,275.89,275.91,275.89,275.91,400.0
2019-04-09 15:00:00,275.91,275.93,275.91,275.93,200.0,275.91,275.93,275.91,275.93,200.0
2019-04-09 15:05:00,275.6,275.96,275.6,275.96,300.0,275.6,275.96,275.6,275.96,300.0
2019-04-09 15:10:00,275.95,276.13,275.95,276.04,1571.0,275.95,276.13,275.95,276.04,1571.0
2019-04-09 15:15:00,275.87,276.11,275.87,276.11,400.0,275.87,276.11,275.87,276.11,400.0
2019-04-09 15:20:00,276.03,276.04,275.94,275.94,300.0,276.03,276.04,275.94,275.94,300.0
2019-04-09 15:25:00,275.72,275.91,275.71,275.81,1000.0,275.72,275.91,275.71,275.81,1000.0
2019-04-09 15:30:00,275.79,275.89,275.66,275.66,1119.0,275.79,275.89,275.66,275.66,1119.0
2019-04-09 15:35:00,275.73,275.88,275.73,275.87,700.0,275.73,275.88,275.73,275.87,700.0
2019-04-09 15:40:00,275.86,275.92,275.86,275.92,200.0,275.86,275.92,275.86,275.92,200.0
2019-04-09 15:45:00,275.98,275.98,275.72,275.75,2598.0,275.98,275.98,275.72,275.75,2598.0
2019-04-09 15:50:00,275.67,275.71,275.35,275.37,2600.0,275.67,275.71,275.35,275.37,2600.0
2019-04-09 15:55:00,275.22,275.79,275.19,275.7,4329.0,275.22,275.79,275.19,275.7,4329.0
2019-04-10 09:30:00,276.61,276.61,276.61,276.61,872.0,276.61,276.61,276.61,276.61,872.0
2019-04-10 09:35:00,276.22,276.22,274.97,275.51,900.0,276.22,276.22,274.97,275.51,900.0
2019-04-10 09:40:00,275.75,276.88,275.4,276.87,800.0,275.75,276.88,275.4,276.87,800.0
2019-04-10 09:45:00,276.87,276.87,276.87,276.87,0.0,276.87,276.87,276.87,276.87,0.0
2019-04-10 09:50:00,278.04,278.04,277.1,277.4,700.0,278.04,278.04,277.1,277.4,700.0
2019-04-10 09:55:00,278.16,278.16,277.44,277.44,4950.0,278.16,278.16,277.44,277.44,4950.0
2019-04-10 10:00:00,277.2,277.2,276.01,276.01,12222.0,277.2,277.2,276.01,276.01,12222.0
2019-04-10 10:05:00,276.28,276.46,274.97,275.93,4096.0,276.28,276.46,274.97,275.93,4096.0
2019-04-10 10:10:00,275.93,276.13,275.14,275.81,8394.0,275.93,276.13,275.14,275.81,8394.0
2019-04-10 10:15:00,275.71,276.04,275.32,275.45,7195.0,275.71,276.04,275.32,275.45,7195.0
2019-04-10 10:20:00,275.78,275.78,275.11,275.11,900.0,275.78,275.78,275.11,275.11,900.0
2019-04-10 10:25:00,275.63,275.91,275.02,275.2,5834.0,275.63,275.91,275.02,275.2,5834.0
2019-04-10 10:30:00,275.26,276.01,275.15,275.94,13564.0,275.26,276.01,275.15,275.94,13564.0
2019-04-10 10:35:00,276.03,276.51,276.03,276.42,1400.0,276.03,276.51,276.03,276.42,1400.0
2019-04-10 10:40:00,276.83,277.04,276.42,276.86,4002.0,276.83,277.04,276.42,276.86,4002.0
2019-04-10 10:45:00,277.42,278.03,277.05,278.03,2113.0,277.42,278.03,277.05,278.03,2113.0
2019-04-10 10:50:00,277.36,277.36,276.76,276.76,900.0,277.36,277.36,276.76,276.76,900.0
2019-04-10 10:55:00,276.67,276.67,276.22,276.25,3200.0,276.67,276.67,276.22,276.25,3200.0
2019-04-10 11:00:00,276.5,276.64,276.11,276.34,2000.0,276.5,276.64,276.11,276.34,2000.0
2019-04-10 11:05:00,276.01,276.54,276.01,276.54,1000.0,276.01,276.54,276.01,276.54,1000.0
2019-04-10 11:10:00,276.5,276.61,276.39,276.39,1530.0,276.5,276.61,276.39,276.39,1530.0
2019-04-10 11:15:00,276.22,276.43,276.09,276.43,1400.0,276.22,276.43,276.09,276.43,1400.0
2019-04-10 11:20:00,276.46,276.46,276.22,276.35,900.0,276.46,276.46,276.22,276.35,900.0
2019-04-10 11:25:00,276.38,276.38,275.98,275.98,800.0,276.38,276.38,275.98,275.98,800.0
2019-04-10 11:30:00,276.07,276.49,276.07,276.49,3180.0,276.07,276.49,276.07,276.49,3180.0
2019-04-10 11:35:00,276.49,276.87,276.42,276.56,5100.0,276.49,276.87,276.42,276.56,5100.0
2019-04-10 11:40:00,276.73,277.0,276.46,277.0,4700.0,276.73,277.0,276.46,277.0,4700.0
2019-04-10 11:45:00,277.0,277.0,277.0,277.0,0.0,277.0,277.0,277.0,277.0,0.0
2019-04-10 11:50:00,276.95,277.06,276.78,276.8,3856.0,276.95,277.06,276.78,276.8,3856.0
2019-04-10 11:55:00,276.86,276.86,276.56,276.66,700.0,276.86,276.86,276.56,276.66,700.0
2019-04-10 12:00:00,276.47,276.47,276.13,276.25,900.0,276.47,276.47,276.13,276.25,900.0
2019-04-10 12:05:00,276.26,276.26,276.09,276.21,1000.0,276.26,276.26,276.09,276.21,1000.0
2019-04-10 12:10:00,276.21,276.21,276.21,276.21,400.0,276.21,276.21,276.21,276.21,400.0
2019-04-10 12:15:00,276.29,276.39,276.21,276.28,1000.0,276.29,276.39,276.21,276.28,1000.0
2019-04-10 12:20:00,276.32,277.03,276.31,276.85,3371.0,276.32,277.03,276.31,276.85,3371.0
2019-04-10 12:25:00,276.96,276.97,276.96,276.97,200.0,276.96,276.97,276.96,276.97,200.0
2019-04-10 12:30:00,276.97,277.01,276.97,276.98,300.0,276.97,277.01,276.97,276.98,300.0
2019-04-10 12:35:00,277.0,277.16,276.82,277.04,2515.0,277.0,277.16,276.82,277.04,2515.0
2019-04-10 12:40:00,276.96,277.01,276.74,277.01,2300.0,276.96,277.01,276.74,277.01,2300.0
2019-04-10 12:45:00,277.0,277.09,276.92,276.92,2400.0,277.0,277.09,276.92,276.92,2400.0
2019-04-10 12:50:00,276.9,277.01,276.9,277.01,400.0,276.9,277.01,276.9,277.01,400.0
2019-04-10 12:55:00,277.05,277.05,276.94,276.94,3400.0,277.05,277.05,276.94,276.94,3400.0
2019-04-10 13:00:00,276.94,276.94,276.61,276.61,500.0,276.94,276.94,276.61,276.61,500.0
2019-04-10 13:05:00,276.39,276.73,276.39,276.73,500.0,276.39,276.73,276.39,276.73,500.0
2019-04-10 13:10:00,276.96,276.96,276.96,276.96,100.0,276.96,276.96,276.96,276.96,100.0
2019-04-10 13:15:00,276.99,277.18,276.99,277.1,1299.0,276.99,277.18,276.99,277.1,1299.0
2019-04-10 13:20:00,277.01,277.01,277.01,277.01,100.0,277.01,277.01,277.01,277.01,100.0
2019-04-10 13:25:00,277.01,277.01,277.01,277.01,0.0,277.01,277.01,277.01,277.01,0.0
2019-04-10 13:30:00,277.0,277.0,277.0,277.0,250.0,277.0,277.0,277.0,277.0,250.0
2019-04-10 13:35:00,277.06,277.07,276.96,277.01,1000.0,277.06,277.07,276.96,277.01,1000.0
2019-04-10 13:40:00,276.97,277.02,276.97,277.0,600.0,276.97,277.02,276.97,277.0,600.0
2019-04-10 13:45:00,276.8,276.8,276.79,276.8,200.0,276.8,276.8,276.79,276.8,200.0
2019-04-10 13:50:00,276.81,276.81,276.54,276.54,400.0,276.81,276.81,276.54,276.54,400.0
2019-04-10 13:55:00,276.71,276.85,276.58,276.58,500.0,276.71,276.85,276.58,276.58,500.0
2019-04-10 14:00:00,276.96,277.26,276.96,277.26,800.0,276.96,277.26,276.96,277.26,800.0
2019-04-10 14:05:00,277.69,277.69,277.28,277.28,800.0,277.69,277.69,277.28,277.28,800.0
2019-04-10 14:10:00,276.81,276.81,276.48,276.48,500.0,276.81,276.81,276.48,276.48,500.0
2019-04-10 14:15:00,276.67,276.67,276.66,276.67,100.0,276.67,276.67,276.66,276.67,100.0
2019-04-10 14:20:00,276.61,276.87,276.07,276.3,2600.0,276.61,276.87,276.07,276.3,2600.0
2019-04-10 14:25:00,276.68,276.68,276.49,276.5,200.0,276.68,276.68,276.49,276.5,200.0
2019-04-10 14:30:00,276.5,276.5,276.5,276.5,0.0,276.5,276.5,276.5,276.5,0.0
2019-04-10 14:35:00,276.24,276.53,276.24,276.49,800.0,276.24,276.53,276.24,276.49,800.0
2019-04-10 14:40:00,276.49,276.49,276.49,276.49,0.0,276.49,276.49,276.49,276.49,0.0
2019-04-10 14:45:00,276.53,276.53,276.53,276.53,100.0,276.53,276.53,276.53,276.53,100.0
2019-04-10 14:50:00,276.56,276.83,276.37,276.37,600.0,276.56,276.83,276.37,276.37,600.0
2019-04-10 14:55:00,276.63,276.68,276.63,276.68,400.0,276.63,276.68,276.63,276.68,400.0
2019-04-10 15:00:00,276.59,276.74,276.59,276.67,797.0,276.59,276.74,276.59,276.67,797.0
2019-04-10 15:05:00,276.6,276.65,276.59,276.65,901.0,276.6,276.65,276.59,276.65,901.0
2019-04-10 15:10:00,276.65,276.65,276.65,276.65,0.0,276.65,276.65,276.65,276.65,0.0
2019-04-10 15:15:00,276.57,276.62,276.57,276.62,500.0,276.57,276.62,276.57,276.62,500.0
2019-04-10 15:20:00,276.71,276.76,276.71,276.76,200.0,276.71,276.76,276.71,276.76,200.0
2019-04-10 15:25:00,276.65,276.65,276.65,276.65,100.0,276.65,276.65,276.65,276.65,100.0
2019-04-10 15:30:00,276.67,276.87,276.59,276.87,1200.0,276.67,276.87,276.59,276.87,1200.0
2019-04-10 15:35:00,276.97,277.01,276.93,276.93,900.0,276.97,277.01,276.93,276.93,900.0
2019-04-10 15:40:00,276.88,276.88,276.49,276.84,2100.0,276.88,276.88,276.49,276.84,2100.0
2019-04-10 15:45:00,276.79,276.79,276.62,276.78,1400.0,276.79,276.79,276.62,276.78,1400.0
2019-04-10 15:50:00,276.79,276.79,276.56,276.64,2000.0,276.79,276.79,276.56,276.64,2000.0
2019-04-10 15:55:00,276.45,276.46,275.95,276.34,12832.0,276.45,276.46,275.95,276.34,12832.0
2019-04-11 09:30:00,277.68,277.92,275.74,277.14,1745.0,277.68,277.92,275.74,277.14,1745.0
2019-04-11 09:35:00,275.82,277.38,275.82,276.63,1000.0,275.82,277.38,275.82,276.63,1000.0
2019-04-11 09:40:00,275.82,276.21,275.82,276.21,200.0,275.82,276.21,275.82,276.21,200.0
2019-04-11 09:45:00,276.3,276.3,275.08,275.13,3200.0,276.3,276.3,275.08,275.13,3200.0
2019-04-11 09:50:00,275.58,275.71,273.98,273.99,2900.0,275.58,275.71,273.98,273.99,2900.0
2019-04-11 09:55:00,274.89,274.89,273.97,273.98,2928.0,274.89,274.89,273.97,273.98,2928.0
2019-04-11 10:00:00,274.17,274.41,273.69,274.38,1873.0,274.17,274.41,273.69,274.38,1873.0
2019-04-11 10:05:00,274.9,275.7,274.9,275.69,200.0,274.9,275.7,274.9,275.69,200.0
2019-04-11 10:10:00,275.67,275.92,275.29,275.34,1200.0,275.67,275.92,275.29,275.34,1200.0
2019-04-11 10:15:00,275.34,275.34,275.34,275.34,0.0,275.34,275.34,275.34,275.34,0.0
2019-04-11 10:20:00,276.24,276.39,275.8,276.08,7200.0,276.24,276.39,275.8,276.08,7200.0
2019-04-11 10:25:00,276.06,276.16,275.46,276.15,2573.0,276.06,276.16,275.46,276.15,2573.0
2019-04-11 10:30:00,276.17,276.17,275.73,275.73,500.0,276.17,276.17,275.73,275.73,500.0
2019-04-11 10:35:00,275.75,275.75,275.5,275.51,300.0,275.75,275.75,275.5,275.51,300.0
2019-04-11 10:40:00,276.1,276.35,276.09,276.35,1200.0,276.1,276.35,276.09,276.35,1200.0
2019-04-11 10:45:00,276.75,276.77,276.75,276.76,200.0,276.75,276.77,276.75,276.76,200.0
2019-04-11 10:50:00,276.77,277.07,276.44,276.44,1940.0,276.77,277.07,276.44,276.44,1940.0
2019-04-11 10:55:00,276.58,276.65,276.36,276.36,2526.0,276.58,276.65,276.36,276.36,2526.0
2019-04-11 11:00:00,276.56,276.74,276.11,276.12,3064.0,276.56,276.74,276.11,276.12,3064.0
2019-04-11 11:05:00,276.51,276.74,276.23,276.28,3839.0,276.51,276.74,276.23,276.28,3839.0
2019-04-11 11:10:00,276.12,276.23,276.12,276.16,1500.0,276.12,276.23,276.12,276.16,1500.0
2019-04-11 11:15:00,276.22,276.57,276.07,276.57,4862.0,276.22,276.57,276.07,276.57,4862.0
2019-04-11 11:20:00,276.73,277.34,276.73,277.34,751.0,276.73,277.34,276.73,277.34,751.0
2019-04-11 11:25:00,277.4,277.4,277.17,277.31,2400.0,277.4,277.4,277.17,277.31,2400.0
2019-04-11 11:30:00,277.27,277.64,277.25,277.47,1500.0,277.27,277.64,277.25,277.47,1500.0
2019-04-11 11:35:00,277.74,277.74,277.62,277.62,970.0,277.74,277.74,277.62,277.62,970.0
2019-04-11 11:40:00,277.49,277.69,276.98,277.69,1701.0,277.49,277.69,276.98,277.69,1701.0
2019-04-11 11:45:00,277.59,277.83,277.59,277.83,300.0,277.59,277.83,277.59,277.83,300.0
2019-04-11 11:50:00,277.83,277.83,277.83,277.83,0.0,277.83,277.83,277.83,277.83,0.0
2019-04-11 11:55:00,277.98,278.27,277.67,277.75,2888.0,277.98,278.27,277.67,277.75,2888.0
2019-04-11 12:00:00,277.75,277.75,277.49,277.59,1200.0,277.75,277.75,277.49,277.59,1200.0
2019-04-11 12:05:00,278.28,278.34,278.28,278.34,400.0,278.28,278.34,278.28,278.34,400.0
2019-04-11 12:10:00,278.34,278.47,278.34,278.47,300.0,278.34,278.47,278.34,278.47,300.0
2019-04-11 12:15:00,278.25,278.34,278.03,278.31,2950.0,278.25,278.34,278.03,278.31,2950.0
2019-04-11 12:20:00,278.35,278.35,278.35,278.35,106.0,278.35,278.35,278.35,278.35,106.0
2019-04-11 12:25:00,278.47,279.1,278.46,279.1,800.0,278.47,279.1,278.46,279.1,800.0
2019-04-11 12:30:00,278.94,279.11,278.94,279.1,300.0,278.94,279.11,278.94,279.1,300.0
2019-04-11 12:35:00,279.1,279.29,278.87,278.87,1637.0,279.1,279.29,278.87,278.87,1637.0
2019-04-11 12:40:00,278.88,278.94,278.88,278.94,200.0,278.88,278.94,278.88,278.94,200.0
2019-04-11 12:45:00,279.31,279.32,279.3,279.3,300.0,279.31,279.32,279.3,279.3,300.0
2019-04-11 12:50:00,279.32,279.57,279.18,279.54,800.0,279.32,279.57,279.18,279.54,800.0
2019-04-11 12:55:00,279.73,279.84,279.66,279.84,2239.0,279.73,279.84,279.66,279.84,2239.0
2019-04-11 13:00:00,279.84,279.98,278.82,279.01,4332.0,279.84,279.98,278.82,279.01,4332.0
2019-04-11 13:05:00,278.81,279.04,278.81,279.04,400.0,278.81,279.04,278.81,279.04,400.0
2019-04-11 13:10:00,279.22,279.22,279.22,279.22,100.0,279.22,279.22,279.22,279.22,100.0
2019-04-11 13:15:00,279.19,279.36,279.14,279.15,1050.0,279.19,279.36,279.14,279.15,1050.0
2019-04-11 13:20:00,279.18,279.39,278.76,278.76,2200.0,279.18,279.39,278.76,278.76,2200.0
2019-04-11 13:25:00,278.9,278.9,278.51,278.68,1200.0,278.9,278.9,278.51,278.68,1200.0
2019-04-11 13:30:00,278.69,278.69,278.47,278.47,1500.0,278.69,278.69,278.47,278.47,1500.0
2019-04-11 13:35:00,278.33,278.43,278.27,278.43,725.0,278.33,278.43,278.27,278.43,725.0
2019-04-11 13:40:00,278.19,278.42,278.04,278.2,1762.0,278.19,278.42,278.04,278.2,1762.0
2019-04-11 13:45:00,278.2,278.2,278.2,278.2,0.0,278.2,278.2,278.2,278.2,0.0
2019-04-11 13:50:00,278.61,278.67,278.31,278.67,400.0,278.61,278.67,278.31,278.67,400.0
2019-04-11 13:55:00,278.61,278.78,278.46,278.5,1400.0,278.61,278.78,278.46,278.5,1400.0
2019-04-11 14:00:00,278.65,279.03,278.65,279.02,2525.0,278.65,279.03,278.65,279.02,2525.0
2019-04-11 14:05:00,279.13,279.15,278.79,278.79,2100.0,279.13,279.15,278.79,278.79,2100.0
2019-04-11 14:10:00,278.67,278.67,278.67,278.67,300.0,278.67,278.67,278.67,278.67,300.0
2019-04-11 14:15:00,278.76,278.78,278.67,278.78,900.0,278.76,278.78,278.67,278.78,900.0
2019-04-11 14:20:00,278.72,279.08,278.27,278.27,3280.0,278.72,279.08,278.27,278.27,3280.0
2019-04-11 14:25:00,278.38,278.41,278.27,278.27,600.0,278.38,278.41,278.27,278.27,600.0
2019-04-11 14:30:00,278.46,278.54,278.46,278.53,1000.0,278.46,278.54,278.46,278.53,1000.0
2019-04-11 14:35:00,278.47,278.79,278.47,278.5,600.0,278.47,278.79,278.47,278.5,600.0
2019-04-11 14:40:00,278.45,278.97,278.45,278.97,700.0,278.45,278.97,278.45,278.97,700.0
2019-04-11 14:45:00,279.09,279.09,278.94,278.95,500.0,279.09,279.09,278.94,278.95,500.0
2019-04-11 14:50:00,279.0,279.19,278.85,278.91,1700.0,279.0,279.19,278.85,278.91,1700.0
2019-04-11 14:55:00,279.0,279.14,279.0,279.01,900.0,279.0,279.14,279.0,279.01,900.0
2019-04-11 15:00:00,279.06,279.34,278.94,279.34,1000.0,279.06,279.34,278.94,279.34,1000.0
2019-04-11 15:05:00,279.44,279.61,279.44,279.55,900.0,279.44,279.61,279.44,279.55,900.0
2019-04-11 15:10:00,279.46,279.5,279.36,279.44,1663.0,279.46,279.5,279.36,279.44,1663.0
2019-04-11 15:15:00,279.38,279.43,279.13,279.31,3549.0,279.38,279.43,279.13,279.31,3549.0
2019-04-11 15:20:00,279.31,279.31,279.23,279.24,300.0,279.31,279.31,279.23,279.24,300.0
2019-04-11 15:25:00,279.16,279.26,278.87,278.87,1400.0,279.16,279.26,278.87,278.87,1400.0
2019-04-11 15:30:00,278.79,279.05,278.79,279.05,1300.0,278.79,279.05,278.79,279.05,1300.0
2019-04-11 15:35:00,279.09,279.36,278.65,278.65,5000.0,279.09,279.36,278.65,278.65,5000.0
2019-04-11 15:40:00,278.73,278.75,278.68,278.75,800.0,278.73,278.75,278.68,278.75,800.0
2019-04-11 15:45:00,278.77,278.85,278.54,278.7,4003.0,278.77,278.85,278.54,278.7,4003.0
2019-04-11 15:50:00,278.62,279.0,278.54,279.0,2500.0,278.62,279.0,278.54,279.0,2500.0
2019-04-11 15:55:00,278.97,279.46,278.84,279.34,13638.0,278.97,279.46,278.84,279.34,13638.0
2019-04-12 09:30:00,280.35,281.74,280.35,281.74,1576.0,280.35,281.74,280.35,281.74,1576.0
2019-04-12 09:35:00,280.97,280.97,279.34,279.92,5301.0,280.97,280.97,279.34,279.92,5301.0
2019-04-12 09:40:00,279.92,280.68,279.47,279.5,6166.0,279.92,280.68,279.47,279.5,6166.0
2019-04-12 09:45:00,278.81,278.81,278.22,278.22,400.0,278.81,278.81,278.22,278.22,400.0
2019-04-12 09:50:00,279.26,279.26,278.49,278.49,200.0,279.26,279.26,278.49,278.49,200.0
2019-04-12 09:55:00,279.29,279.5,279.29,279.5,400.0,279.29,279.5,279.29,279.5,400.0
2019-04-12 10:00:00,279.59,280.1,278.62,278.97,1950.0,279.59,280.1,278.62,278.97,1950.0
2019-04-12 10:05:00,279.36,279.36,278.92,278.97,800.0,279.36,279.36,278.92,278.97,800.0
2019-04-12 10:10:00,279.08,279.08,278.97,278.97,300.0,279.08,279.08,278.97,278.97,300.0
2019-04-12 10:15:00,279.18,279.55,278.8,279.2,1700.0,279.18,279.55,278.8,279.2,1700.0
2019-04-12 10:20:00,279.0,279.19,278.85,278.85,300.0,279.0,279.19,278.85,278.85,300.0
2019-04-12 10:25:00,278.85,278.85,278.85,278.85,0.0,278.85,278.85,278.85,278.85,0.0
2019-04-12 10:30:00,279.53,279.62,278.52,278.58,13242.0,279.53,279.62,278.52,278.58,13242.0
2019-04-12 10:35:00,278.6,278.64,277.98,277.98,3757.0,278.6,278.64,277.98,277.98,3757.0
2019-04-12 10:40:00,277.84,278.11,277.24,277.24,3700.0,277.84,278.11,277.24,277.24,3700.0
2019-04-12 10:45:00,277.2,277.59,277.2,277.32,2711.0,277.2,277.59,277.2,277.32,2711.0
2019-04-12 10:50:00,277.38,278.37,277.34,278.3,5684.0,277.38,278.37,277.34,278.3,5684.0
2019-04-12 10:55:00,278.18,278.2,277.66,277.97,1411.0,278.18,278.2,277.66,277.97,1411.0
2019-04-12 11:00:00,277.89,277.94,277.47,277.56,900.0,277.89,277.94,277.47,277.56,900.0
2019-04-12 11:05:00,277.66,277.71,277.26,277.26,1500.0,277.66,277.71,277.26,277.26,1500.0
2019-04-12 11:10:00,277.17,277.17,276.76,276.83,1700.0,277.17,277.17,276.76,276.83,1700.0
2019-04-12 11:15:00,276.83,276.83,276.83,276.83,0.0,276.83,276.83,276.83,276.83,0.0
2019-04-12 11:20:00,276.69,277.07,276.69,277.07,500.0,276.69,277.07,276.69,277.07,500.0
2019-04-12 11:25:00,277.31,277.45,277.31,277.45,400.0,277.31,277.45,277.31,277.45,400.0
2019-04-12 11:30:00,277.64,278.02,277.64,278.02,556.0,277.64,278.02,277.64,278.02,556.0
2019-04-12 11:35:00,278.12,278.12,277.86,277.86,1288.0,278.12,278.12,277.86,277.86,1288.0
2019-04-12 11:40:00,277.86,277.86,277.24,277.24,2906.0,277.86,277.86,277.24,277.24,2906.0
2019-04-12 11:45:00,277.34,277.34,277.22,277.32,500.0,277.34,277.34,277.22,277.32,500.0
2019-04-12 11:50:00,277.15,277.15,277.15,277.15,100.0,277.15,277.15,277.15,277.15,100.0
2019-04-12 11:55:00,277.15,277.15,277.15,277.15,0.0,277.15,277.15,277.15,277.15,0.0
2019-04-12 12:00:00,277.47,277.51,277.33,277.51,300.0,277.47,277.51,277.33,277.51,300.0
2019-04-12 12:05:00,277.51,277.55,277.4,277.4,1200.0,277.51,277.55,277.4,277.4,1200.0
2019-04-12 12:10:00,277.34,277.34,277.26,277.26,500.0,277.34,277.34,277.26,277.26,500.0
2019-04-12 12:15:00,277.36,277.41,277.36,277.41,300.0,277.36,277.41,277.36,277.41,300.0
2019-04-12 12:20:00,277.26,277.27,277.26,277.27,200.0,277.26,277.27,277.26,277.27,200.0
2019-04-12 12:25:00,277.26,277.42,277.23,277.36,1400.0,277.26,277.42,277.23,277.36,1400.0
2019-04-12 12:30:00,277.43,277.43,277.18,277.18,500.0,277.43,277.43,277.18,277.18,500.0
2019-04-12 12:35:00,277.45,277.46,277.35,277.35,300.0,277.45,277.46,277.35,277.35,300.0
2019-04-12 12:40:00,277.35,277.35,277.35,277.35,0.0,277.35,277.35,277.35,277.35,0.0
2019-04-12 12:45:00,277.57,277.66,277.42,277.63,1035.0,277.57,277.66,277.42,277.63,1035.0
2019-04-12 12:50:00,277.63,277.71,277.63,277.7,558.0,277.63,277.71,277.63,277.7,558.0
2019-04-12 12:55:00,277.7,277.7,277.7,277.7,0.0,277.7,277.7,277.7,277.7,0.0
2019-04-12 13:00:00,277.8,277.89,277.8,277.89,200.0,277.8,277.89,277.8,277.89,200.0
2019-04-12 13:05:00,278.11,278.11,278.09,278.09,200.0,278.11,278.11,278.09,278.09,200.0
2019-04-12 13:10:00,278.38,278.38,278.38,278.38,100.0,278.38,278.38,278.38,278.38,100.0
2019-04-12 13:15:00,278.29,278.29,278.16,278.16,685.0,278.29,278.29,278.16,278.16,685.0
2019-04-12 13:20:00,278.09,278.13,277.96,277.98,1200.0,278.09,278.13,277.96,277.98,1200.0
2019-04-12 13:25:00,278.01,278.07,278.01,278.07,500.0,278.01,278.07,278.01,278.07,500.0
2019-04-12 13:30:00,278.07,278.07,278.07,278.07,100.0,278.07,278.07,278.07,278.07,100.0
2019-04-12 13:35:00,278.04,278.04,278.03,278.03,200.0,278.04,278.04,278.03,278.03,200.0
2019-04-12 13:40:00,277.95,277.95,277.77,277.78,800.0,277.95,277.95,277.77,277.78,800.0
2019-04-12 13:45:00,277.76,277.81,277.76,277.76,602.0,277.76,277.81,277.76,277.76,602.0
2019-04-12 13:50:00,277.78,277.79,277.77,277.78,280.0,277.78,277.79,277.77,277.78,280.0
2019-04-12 13:55:00,277.77,277.8,277.7,277.7,500.0,277.77,277.8,277.7,277.7,500.0
2019-04-12 14:00:00,277.81,277.82,277.71,277.71,300.0,277.81,277.82,277.71,277.71,300.0
2019-04-12 14:05:00,277.81,278.19,277.81,278.09,4269.0,277.81,278.19,277.81,278.09,4269.0
2019-04-12 14:10:00,278.0,278.01,277.45,277.58,17522.0,278.0,278.01,277.45,277.58,17522.0
2019-04-12 14:15:00,277.87,277.87,277.45,277.45,9485.0,277.87,277.87,277.45,277.45,9485.0
2019-04-12 14:20:00,277.51,277.52,277.51,277.52,400.0,277.51,277.52,277.51,277.52,400.0
2019-04-12 14:25:00,277.68,277.95,277.44,277.76,3600.0,277.68,277.95,277.44,277.76,3600.0
2019-04-12 14:30:00,277.77,277.77,277.77,277.77,100.0,277.77,277.77,277.77,277.77,100.0
2019-04-12 14:35:00,278.14,278.23,277.8,278.23,2970.0,278.14,278.23,277.8,278.23,2970.0
2019-04-12 14:40:00,278.4,278.6,278.39,278.48,900.0,278.4,278.6,278.39,278.48,900.0
2019-04-12 14:45:00,278.82,278.82,278.6,278.6,300.0,278.82,278.82,278.6,278.6,300.0
2019-04-12 14:50:00,278.59,278.68,278.19,278.19,3088.0,278.59,278.68,278.19,278.19,3088.0
2019-04-12 14:55:00,278.1,278.32,278.07,278.31,400.0,278.1,278.32,278.07,278.31,400.0
2019-04-12 15:00:00,278.07,278.14,278.01,278.13,1400.0,278.07,278.14,278.01,278.13,1400.0
2019-04-12 15:05:00,278.27,278.46,278.27,278.46,400.0,278.27,278.46,278.27,278.46,400.0
2019-04-12 15:10:00,278.59,278.92,278.42,278.84,1600.0,278.59,278.92,278.42,278.84,1600.0
2019-04-12 15:15:00,278.75,278.75,278.5,278.5,600.0,278.75,278.75,278.5,278.5,600.0
2019-04-12 15:20:00,278.35,278.43,277.75,277.86,2600.0,278.35,278.43,277.75,277.86,2600.0
2019-04-12 15:25:00,277.98,277.98,277.98,277.98,100.0,277.98,277.98,277.98,277.98,100.0
2019-04-12 15:30:00,278.26,278.34,277.95,277.95,3200.0,278.26,278.34,277.95,277.95,3200.0
2019-04-12 15:35:00,278.09,278.57,278.01,278.53,2780.0,278.09,278.57,278.01,278.53,2780.0
2019-04-12 15:40:00,278.81,278.9,278.72,278.9,400.0,278.81,278.9,278.72,278.9,400.0
2019-04-12 15:45:00,278.92,279.01,278.8,278.8,3200.0,278.92,279.01,278.8,278.8,3200.0
2019-04-12 15:50:00,278.82,278.88,278.52,278.59,4100.0,278.82,278.88,278.52,278.59,4100.0
2019-04-12 15:55:00,278.7,279.08,278.7,279.08,6076.0,278.7,279.08,278.7,279.08,6076.0
2019-04-15 09:30:00,279.49,279.49,279.49,279.49,724.0,279.49,279.49,279.49,279.49,724.0
2019-04-15 09:35:00,280.81,280.81,280.81,280.81,100.0,280.81,280.81,280.81,280.81,100.0
2019-04-15 09:40:00,280.81,280.81,280.81,280.81,0.0,280.81,280.81,280.81,280.81,0.0
2019-04-15 09:45:00,281.27,281.27,281.26,281.27,100.0,281.27,281.27,281.26,281.27,100.0
2019-04-15 09:50:00,281.26,281.27,280.81,280.81,700.0,281.26,281.27,280.81,280.81,700.0
2019-04-15 09:55:00,280.98,280.98,280.98,280.98,100.0,280.98,280.98,280.98,280.98,100.0
2019-04-15 10:00:00,280.5,280.5,280.03,280.03,500.0,280.5,280.5,280.03,280.03,500.0
2019-04-15 10:05:00,280.37,280.98,280.31,280.58,2600.0,280.37,280.98,280.31,280.58,2600.0
2019-04-15 10:10:00,280.59,280.59,278.31,278.31,10700.0,280.59,280.59,278.31,278.31,10700.0
2019-04-15 10:15:00,278.53,278.88,277.61,278.55,12075.0,278.53,278.88,277.61,278.55,12075.0
2019-04-15 10:20:00,278.58,279.06,278.5,278.77,7049.0,278.58,279.06,278.5,278.77,7049.0
2019-04-15 10:25:00,278.66,278.68,277.98,278.15,2152.0,278.66,278.68,277.98,278.15,2152.0
2019-04-15 10:30:00,278.21,278.31,278.1,278.1,1800.0,278.21,278.31,278.1,278.1,1800.0
2019-04-15 10:35:00,277.93,277.95,277.24,277.24,1600.0,277.93,277.95,277.24,277.24,1600.0
2019-04-15 10:40:00,277.23,277.68,277.23,277.58,500.0,277.23,277.68,277.23,277.58,500.0
2019-04-15 10:45:00,277.25,277.59,277.25,277.46,600.0,277.25,277.59,277.25,277.46,600.0
2019-04-15 10:50:00,277.69,277.87,277.58,277.87,800.0,277.69,277.87,277.58,277.87,800.0
2019-04-15 10:55:00,278.24,278.37,278.14,278.14,680.0,278.24,278.37,278.14,278.14,680.0
2019-04-15 11:00:00,278.25,278.25,278.25,278.25,100.0,278.25,278.25,278.25,278.25,100.0
2019-04-15 11:05:00,278.09,278.35,278.09,278.3,600.0,278.09,278.35,278.09,278.3,600.0
2019-04-15 11:10:00,278.24,278.3,278.24,278.3,400.0,278.24,278.3,278.24,278.3,400.0
2019-04-15 11:15:00,278.38,278.9,278.38,278.9,500.0,278.38,278.9,278.38,278.9,500.0
2019-04-15 11:20:00,278.78,278.78,278.5,278.5,350.0,278.78,278.78,278.5,278.5,350.0
2019-04-15 11:25:00,278.65,278.66,278.47,278.61,600.0,278.65,278.66,278.47,278.61,600.0
2019-04-15 11:30:00,278.44,278.46,278.44,278.46,201.0,278.44,278.46,278.44,278.46,201.0
2019-04-15 11:35:00,278.34,278.34,277.69,277.69,2500.0,278.34,278.34,277.69,277.69,2500.0
2019-04-15 11:40:00,277.53,277.53,277.27,277.43,600.0,277.53,277.53,277.27,277.43,600.0
2019-04-15 11:45:00,277.4,277.65,277.28,277.49,800.0,277.4,277.65,277.28,277.49,800.0
2019-04-15 11:50:00,277.49,277.49,277.49,277.49,0.0,277.49,277.49,277.49,277.49,0.0
2019-04-15 11:55:00,277.49,277.49,277.49,277.49,0.0,277.49,277.49,277.49,277.49,0.0
2019-04-15 12:00:00,278.16,278.16,277.38,277.71,2351.0,278.16,278.16,277.38,277.71,2351.0
2019-04-15 12:05:00,277.41,277.41,277.17,277.17,400.0,277.41,277.41,277.17,277.17,400.0
2019-04-15 12:10:00,277.4,277.4,277.38,277.38,200.0,277.4,277.4,277.38,277.38,200.0
2019-04-15 12:15:00,277.54,277.68,277.54,277.68,400.0,277.54,277.68,277.54,277.68,400.0
2019-04-15 12:20:00,277.49,277.5,277.49,277.49,100.0,277.49,277.5,277.49,277.49,100.0
2019-04-15 12:25:00,277.38,277.6,277.37,277.59,800.0,277.38,277.6,277.37,277.59,800.0
2019-04-15 12:30:00,277.75,278.06,277.75,277.91,700.0,277.75,278.06,277.75,277.91,700.0
2019-04-15 12:35:00,277.98,278.22,277.98,278.02,600.0,277.98,278.22,277.98,278.02,600.0
2019-04-15 12:40:00,278.02,278.06,277.82,278.06,700.0,278.02,278.06,277.82,278.06,700.0
2019-04-15 12:45:00,277.8,277.8,277.8,277.8,100.0,277.8,277.8,277.8,277.8,100.0
2019-04-15 12:50:00,277.68,277.68,277.66,277.66,300.0,277.68,277.68,277.66,277.66,300.0
2019-04-15 12:55:00,277.42,277.42,277.4,277.4,200.0,277.42,277.42,277.4,277.4,200.0
2019-04-15 13:00:00,277.23,277.69,277.22,277.68,1200.0,277.23,277.69,277.22,277.68,1200.0
2019-04-15 13:05:00,277.91,277.91,277.86,277.86,300.0,277.91,277.91,277.86,277.86,300.0
2019-04-15 13:10:00,277.69,277.69,277.69,277.69,100.0,277.69,277.69,277.69,277.69,100.0
2019-04-15 13:15:00,277.91,278.05,277.85,278.05,719.0,277.91,278.05,277.85,278.05,719.0
2019-04-15 13:20:00,277.82,277.82,277.82,277.82,400.0,277.82,277.82,277.82,277.82,400.0
2019-04-15 13:25:00,277.82,277.82,277.82,277.82,0.0,277.82,277.82,277.82,277.82,0.0
2019-04-15 13:30:00,277.71,277.78,277.59,277.71,1000.0,277.71,277.78,277.59,277.71,1000.0
2019-04-15 13:35:00,277.74,277.8,277.69,277.7,1000.0,277.74,277.8,277.69,277.7,1000.0
2019-04-15 13:40:00,277.8,277.87,277.79,277.8,412.0,277.8,277.87,277.79,277.8,412.0
2019-04-15 13:45:00,277.82,277.89,277.82,277.88,200.0,277.82,277.89,277.82,277.88,200.0
2019-04-15 13:50:00,277.97,278.0,277.81,277.81,500.0,277.97,278.0,277.81,277.81,500.0
2019-04-15 13:55:00,277.81,277.81,277.81,277.81,0.0,277.81,277.81,277.81,277.81,0.0
2019-04-15 14:00:00,277.87,277.87,277.7,277.82,500.0,277.87,277.87,277.7,277.82,500.0
2019-04-15 14:05:00,277.83,277.83,277.83,277.83,100.0,277.83,277.83,277.83,277.83,100.0
2019-04-15 14:10:00,277.72,277.72,277.5,277.61,900.0,277.72,277.72,277.5,277.61,900.0
2019-04-15 14:15:00,277.75,277.92,277.75,277.91,300.0,277.75,277.92,277.75,277.91,300.0
2019-04-15 14:20:00,277.92,277.97,277.89,277.89,1000.0,277.92,277.97,277.89,277.89,1000.0
2019-04-15 14:25:00,277.76,277.76,277.69,277.69,600.0,277.76,277.76,277.69,277.69,600.0
2019-04-15 14:30:00,277.84,277.84,277.69,277.69,671.0,277.84,277.84,277.69,277.69,671.0
2019-04-15 14:35:00,277.66,277.74,277.65,277.74,500.0,277.66,277.74,277.65,277.74,500.0
2019-04-15 14:40:00,277.85,277.99,277.85,277.9,500.0,277.85,277.99,277.85,277.9,500.0
2019-04-15 14:45:00,277.73,277.73,277.73,277.73,100.0,277.73,277.73,277.73,277.73,100.0
2019-04-15 14:50:00,277.85,278.13,277.85,278.13,300.0,277.85,278.13,277.85,278.13,300.0
2019-04-15 14:55:00,278.13,278.41,278.13,278.41,503.0,278.13,278.41,278.13,278.41,503.0
2019-04-15 15:00:00,278.26,278.26,278.26,278.26,100.0,278.26,278.26,278.26,278.26,100.0
2019-04-15 15:05:00,278.24,278.26,278.21,278.21,477.0,278.24,278.26,278.21,278.21,477.0
2019-04-15 15:10:00,278.13,278.13,278.04,278.04,600.0,278.13,278.13,278.04,278.04,600.0
2019-04-15 15:15:00,278.12,278.12,277.96,277.96,700.0,278.12,278.12,277.96,277.96,700.0
2019-04-15 15:20:00,277.94,277.98,277.91,277.98,400.0,277.94,277.98,277.91,277.98,400.0
2019-04-15 15:25:00,277.98,277.98,277.98,277.98,0.0,277.98,277.98,277.98,277.98,0.0
2019-04-15 15:30:00,277.83,277.83,277.56,277.56,1900.0,277.83,277.83,277.56,277.56,1900.0
2019-04-15 15:35:00,277.76,277.76,277.76,277.76,100.0,277.76,277.76,277.76,277.76,100.0
2019-04-15 15:40:00,277.91,277.91,277.77,277.82,600.0,277.91,277.91,277.77,277.82,600.0
2019-04-15 15:45:00,277.82,277.82,277.7,277.74,1058.0,277.82,277.82,277.7,277.74,1058.0
2019-04-15 15:50:00,277.75,277.75,277.53,277.55,2500.0,277.75,277.75,277.53,277.55,2500.0
2019-04-15 15:55:00,277.76,278.08,277.53,278.08,8235.0,277.76,278.08,277.53,278.08,8235.0
2019-04-16 09:30:00,280.41,280.46,280.41,280.43,2035.0,280.41,280.46,280.41,280.43,2035.0
2019-04-16 09:35:00,280.09,280.89,279.78,279.78,1025.0,280.09,280.89,279.78,279.78,1025.0
2019-04-16 09:40:00,280.26,280.54,280.26,280.54,500.0,280.26,280.54,280.26,280.54,500.0
2019-04-16 09:45:00,280.01,280.29,279.99,279.99,500.0,280.01,280.29,279.99,279.99,500.0
2019-04-16 09:50:00,279.98,280.13,279.98,280.0,500.0,279.98,280.13,279.98,280.0,500.0
2019-04-16 09:55:00,280.16,280.16,279.51,279.82,400.0,280.16,280.16,279.51,279.82,400.0
2019-04-16 10:00:00,279.81,280.09,279.8,280.09,700.0,279.81,280.09,279.8,280.09,700.0
2019-04-16 10:05:00,280.39,280.39,280.31,280.31,200.0,280.39,280.39,280.31,280.31,200.0
2019-04-16 10:10:00,280.9,280.9,280.9,280.9,200.0,280.9,280.9,280.9,280.9,200.0
2019-04-16 10:15:00,280.63,280.64,280.4,280.55,1556.0,280.63,280.64,280.4,280.55,1556.0
2019-04-16 10:20:00,280.61,280.91,280.61,280.91,585.0,280.61,280.91,280.61,280.91,585.0
2019-04-16 10:25:00,280.59,280.59,280.59,280.59,100.0,280.59,280.59,280.59,280.59,100.0
2019-04-16 10:30:00,280.44,280.67,280.31,280.67,1600.0,280.44,280.67,280.31,280.67,1600.0
2019-04-16 10:35:00,280.93,281.2,280.93,281.19,560.0,280.93,281.2,280.93,281.19,560.0
2019-04-16 10:40:00,281.31,281.48,280.83,280.83,5161.0,281.31,281.48,280.83,280.83,5161.0
2019-04-16 10:45:00,280.53,280.8,280.46,280.62,1200.0,280.53,280.8,280.46,280.62,1200.0
2019-04-16 10:50:00,280.73,281.44,280.73,281.31,2500.0,280.73,281.44,280.73,281.31,2500.0
2019-04-16 10:55:00,281.34,281.56,281.34,281.56,400.0,281.34,281.56,281.34,281.56,400.0
2019-04-16 11:00:00,281.76,281.77,281.7,281.7,300.0,281.76,281.77,281.7,281.7,300.0
2019-04-16 11:05:00,281.96,282.07,281.91,282.07,300.0,281.96,282.07,281.91,282.07,300.0
2019-04-16 11:10:00,281.99,282.0,281.91,281.91,600.0,281.99,282.0,281.91,281.91,600.0
2019-04-16 11:15:00,282.13,282.13,281.76,281.89,500.0,282.13,282.13,281.76,281.89,500.0
2019-04-16 11:20:00,282.16,282.16,282.03,282.03,400.0,282.16,282.16,282.03,282.03,400.0
2019-04-16 11:25:00,282.05,282.05,281.93,281.94,400.0,282.05,282.05,281.93,281.94,400.0
2019-04-16 11:30:00,281.89,281.89,281.89,281.89,100.0,281.89,281.89,281.89,281.89,100.0
2019-04-16 11:35:00,281.89,281.89,281.89,281.89,0.0,281.89,281.89,281.89,281.89,0.0
2019-04-16 11:40:00,282.05,282.05,282.05,282.05,200.0,282.05,282.05,282.05,282.05,200.0
2019-04-16 11:45:00,282.05,282.05,281.54,281.54,500.0,282.05,282.05,281.54,281.54,500.0
2019-04-16 11:50:00,281.54,281.54,281.52,281.52,300.0,281.54,281.54,281.52,281.52,300.0
2019-04-16 11:55:00,281.5,281.51,281.16,281.18,1406.0,281.5,281.51,281.16,281.18,1406.0
2019-04-16 12:00:00,281.19,281.68,281.19,281.68,1100.0,281.19,281.68,281.19,281.68,1100.0
2019-04-16 12:05:00,281.85,282.08,281.85,281.97,600.0,281.85,282.08,281.85,281.97,600.0
2019-04-16 12:10:00,281.97,282.03,281.94,281.94,500.0,281.97,282.03,281.94,281.94,500.0
2019-04-16 12:15:00,282.13,282.13,281.84,281.86,300.0,282.13,282.13,281.84,281.86,300.0
2019-04-16 12:20:00,281.95,282.41,281.95,282.23,1000.0,281.95,282.41,281.95,282.23,1000.0
2019-04-16 12:25:00,282.23,282.42,282.17,282.42,707.0,282.23,282.42,282.17,282.42,707.0
2019-04-16 12:30:00,282.15,282.4,282.11,282.4,400.0,282.15,282.4,282.11,282.4,400.0
2019-04-16 12:35:00,282.47,282.58,282.31,282.43,500.0,282.47,282.58,282.31,282.43,500.0
2019-04-16 12:40:00,282.6,283.09,282.59,282.87,1300.0,282.6,283.09,282.59,282.87,1300.0
2019-04-16 12:45:00,282.87,282.87,282.58,282.68,900.0,282.87,282.87,282.58,282.68,900.0
2019-04-16 12:50:00,282.75,282.86,282.75,282.86,200.0,282.75,282.86,282.75,282.86,200.0
2019-04-16 12:55:00,282.7,282.7,282.7,282.7,200.0,282.7,282.7,282.7,282.7,200.0
2019-04-16 13:00:00,282.76,282.91,282.67,282.91,400.0,282.76,282.91,282.67,282.91,400.0
2019-04-16 13:05:00,282.96,283.17,282.92,283.16,925.0,282.96,283.17,282.92,283.16,925.0
2019-04-16 13:10:00,283.0,283.01,283.0,283.0,276.0,283.0,283.01,283.0,283.0,276.0
2019-04-16 13:15:00,283.0,283.0,283.0,283.0,0.0,283.0,283.0,283.0,283.0,0.0
2019-04-16 13:20:00,283.19,283.3,283.13,283.13,688.0,283.19,283.3,283.13,283.13,688.0
2019-04-16 13:25:00,283.1,283.29,283.09,283.16,1658.0,283.1,283.29,283.09,283.16,1658.0
2019-04-16 13:30:00,283.24,283.24,282.93,283.09,900.0,283.24,283.24,282.93,283.09,900.0
2019-04-16 13:35:00,283.02,283.02,282.71,282.71,1101.0,283.02,283.02,282.71,282.71,1101.0
2019-04-16 13:40:00,282.98,283.26,282.85,283.13,800.0,282.98,283.26,282.85,283.13,800.0
2019-04-16 13:45:00,283.36,283.36,283.36,283.36,200.0,283.36,283.36,283.36,283.36,200.0
2019-04-16 13:50:00,283.45,283.53,282.92,283.0,1266.0,283.45,283.53,282.92,283.0,1266.0
2019-04-16 13:55:00,282.91,282.97,282.8,282.97,800.0,282.91,282.97,282.8,282.97,800.0
2019-04-16 14:00:00,283.1,283.43,283.1,283.19,1100.0,283.1,283.43,283.1,283.19,1100.0
2019-04-16 14:05:00,283.36,284.05,283.01,283.58,10501.0,283.36,284.05,283.01,283.58,10501.0
2019-04-16 14:10:00,283.6,284.11,283.6,283.92,4825.0,283.6,284.11,283.6,283.92,4825.0
2019-04-16 14:15:00,284.09,284.09,283.46,283.54,1712.0,284.09,284.09,283.46,283.54,1712.0
2019-04-16 14:20:00,283.67,283.73,283.63,283.73,500.0,283.67,283.73,283.63,283.73,500.0
2019-04-16 14:25:00,283.68,283.69,283.37,283.41,700.0,283.68,283.69,283.37,283.41,700.0
2019-04-16 14:30:00,283.22,283.22,282.91,283.19,500.0,283.22,283.22,282.91,283.19,500.0
2019-04-16 14:35:00,283.15,283.18,283.14,283.14,425.0,283.15,283.18,283.14,283.14,425.0
2019-04-16 14:40:00,283.19,283.19,283.19,283.19,200.0,283.19,283.19,283.19,283.19,200.0
2019-04-16 14:45:00,283.29,283.29,283.15,283.15,1000.0,283.29,283.29,283.15,283.15,1000.0
2019-04-16 14:50:00,283.34,283.48,283.3,283.47,1925.0,283.34,283.48,283.3,283.47,1925.0
2019-04-16 14:55:00,283.62,283.88,283.54,283.88,1900.0,283.62,283.88,283.54,283.88,1900.0
2019-04-16 15:00:00,283.9,283.92,283.69,283.76,3000.0,283.9,283.92,283.69,283.76,3000.0
2019-04-16 15:05:00,283.7,284.03,283.7,283.94,1823.0,283.7,284.03,283.7,283.94,1823.0
2019-04-16 15:10:00,283.96,283.96,283.7,283.79,800.0,283.96,283.96,283.7,283.79,800.0
2019-04-16 15:15:00,283.66,284.12,283.66,284.12,3400.0,283.66,284.12,283.66,284.12,3400.0
2019-04-16 15:20:00,284.02,284.03,283.69,283.9,2900.0,284.02,284.03,283.69,283.9,2900.0
2019-04-16 15:25:00,283.65,283.79,283.16,283.24,2633.0,283.65,283.79,283.16,283.24,2633.0
2019-04-16 15:30:00,283.0,283.18,282.29,282.29,7217.0,283.0,283.18,282.29,282.29,7217.0
2019-04-16 15:35:00,282.0,282.17,281.63,282.17,4626.0,282.0,282.17,281.63,282.17,4626.0
2019-04-16 15:40:00,282.24,282.45,282.04,282.18,4725.0,282.24,282.45,282.04,282.18,4725.0
2019-04-16 15:45:00,282.08,282.85,282.08,282.79,5628.0,282.08,282.85,282.08,282.79,5628.0
2019-04-16 15:50:00,282.79,283.25,282.78,283.13,5445.0,282.79,283.25,282.78,283.13,5445.0
2019-04-16 15:55:00,283.05,283.52,283.05,283.36,15349.0,283.05,283.52,283.05,283.36,15349.0
2019-04-17 09:30:00,285.37,285.37,282.11,282.11,2845.0,285.37,285.37,282.11,282.11,2845.0
2019-04-17 09:35:00,282.69,282.69,282.68,282.69,100.0,282.69,282.69,282.68,282.69,100.0
2019-04-17 09:40:00,283.71,284.72,283.7,284.72,800.0,283.71,284.72,283.7,284.72,800.0
2019-04-17 09:45:00,283.95,284.11,283.66,283.8,1700.0,283.95,284.11,283.66,283.8,1700.0
2019-04-17 09:50:00,284.1,284.14,283.12,283.12,800.0,284.1,284.14,283.12,283.12,800.0
2019-04-17 09:55:00,283.35,283.35,281.81,281.81,1600.0,283.35,283.35,281.81,281.81,1600.0
2019-04-17 10:00:00,280.39,280.4,279.95,280.37,927.0,280.39,280.4,279.95,280.37,927.0
2019-04-17 10:05:00,280.34,280.87,280.34,280.73,883.0,280.34,280.87,280.34,280.73,883.0
2019-04-17 10:10:00,280.03,280.64,279.62,279.63,3708.0,280.03,280.64,279.62,279.63,3708.0
2019-04-17 10:15:00,279.54,279.88,279.27,279.54,3925.0,279.54,279.88,279.27,279.54,3925.0
2019-04-17 10:20:00,279.73,279.73,279.72,279.72,300.0,279.73,279.73,279.72,279.72,300.0
2019-04-17 10:25:00,279.87,279.87,279.47,279.55,3450.0,279.87,279.87,279.47,279.55,3450.0
2019-04-17 10:30:00,279.55,279.69,279.39,279.56,400.0,279.55,279.69,279.39,279.56,400.0
2019-04-17 10:35:00,279.63,279.63,278.75,279.1,3612.0,279.63,279.63,278.75,279.1,3612.0
2019-04-17 10:40:00,279.06,279.06,279.06,279.06,100.0,279.06,279.06,279.06,279.06,100.0
2019-04-17 10:45:00,279.12,279.28,278.7,278.7,1100.0,279.12,279.28,278.7,278.7,1100.0
2019-04-17 10:50:00,278.71,278.71,278.36,278.37,400.0,278.71,278.71,278.36,278.37,400.0
2019-04-17 10:55:00,278.56,278.75,278.31,278.37,2800.0,278.56,278.75,278.31,278.37,2800.0
2019-04-17 11:00:00,278.01,278.6,278.01,278.32,2400.0,278.01,278.6,278.01,278.32,2400.0
2019-04-17 11:05:00,278.23,278.33,277.83,277.83,1000.0,278.23,278.33,277.83,277.83,1000.0
2019-04-17 11:10:00,278.01,278.01,277.45,277.91,1319.0,278.01,278.01,277.45,277.91,1319.0
2019-04-17 11:15:00,277.94,278.58,277.93,278.58,800.0,277.94,278.58,277.93,278.58,800.0
2019-04-17 11:20:00,278.67,278.67,278.44,278.44,400.0,278.67,278.67,278.44,278.44,400.0
2019-04-17 11:25:00,278.6,278.6,278.32,278.56,700.0,278.6,278.6,278.32,278.56,700.0
2019-04-17 11:30:00,278.43,278.43,277.48,277.48,900.0,278.43,278.43,277.48,277.48,900.0
2019-04-17 11:35:00,277.47,277.57,277.29,277.57,300.0,277.47,277.57,277.29,277.57,300.0
2019-04-17 11:40:00,277.5,277.51,277.26,277.26,2200.0,277.5,277.51,277.26,277.26,2200.0
2019-04-17 11:45:00,277.26,277.64,277.26,277.52,1200.0,277.26,277.64,277.26,277.52,1200.0
2019-04-17 11:50:00,277.52,278.17,277.52,278.17,1000.0,277.52,278.17,277.52,278.17,1000.0
2019-04-17 11:55:00,278.16,278.16,277.59,277.59,900.0,278.16,278.16,277.59,277.59,900.0
2019-04-17 12:00:00,277.25,277.25,276.76,277.13,500.0,277.25,277.25,276.76,277.13,500.0
2019-04-17 12:05:00,277.03,277.13,277.03,277.13,200.0,277.03,277.13,277.03,277.13,200.0
2019-04-17 12:10:00,276.96,277.39,276.95,277.19,1400.0,276.96,277.39,276.95,277.19,1400.0
2019-04-17 12:15:00,277.25,277.4,276.93,276.93,900.0,277.25,277.4,276.93,276.93,900.0
2019-04-17 12:20:00,276.98,277.16,276.97,277.16,300.0,276.98,277.16,276.97,277.16,300.0
2019-04-17 12:25:00,277.16,277.46,276.99,277.46,1600.0,277.16,277.46,276.99,277.46,1600.0
2019-04-17 12:30:00,277.46,277.46,277.46,277.46,0.0,277.46,277.46,277.46,277.46,0.0
2019-04-17 12:35:00,277.73,278.42,277.72,278.42,200.0,277.73,278.42,277.72,278.42,200.0
2019-04-17 12:40:00,277.65,277.94,277.65,277.85,703.0,277.65,277.94,277.65,277.85,703.0
2019-04-17 12:45:00,277.61,277.61,277.29,277.29,600.0,277.61,277.61,277.29,277.29,600.0
2019-04-17 12:50:00,277.31,277.78,277.31,277.78,1162.0,277.31,277.78,277.31,277.78,1162.0
2019-04-17 12:55:00,277.95,277.95,277.87,277.88,500.0,277.95,277.95,277.87,277.88,500.0
2019-04-17 13:00:00,277.62,277.7,277.62,277.7,400.0,277.62,277.7,277.62,277.7,400.0
2019-04-17 13:05:00,277.43,277.43,277.43,277.43,100.0,277.43,277.43,277.43,277.43,100.0
2019-04-17 13:10:00,277.51,277.74,277.33,277.36,8574.0,277.51,277.74,277.33,277.36,8574.0
2019-04-17 13:15:00,277.36,277.71,277.36,277.71,729.0,277.36,277.71,277.36,277.71,729.0
2019-04-17 13:20:00,277.85,277.85,277.11,277.11,2800.0,277.85,277.85,277.11,277.11,2800.0
2019-04-17 13:25:00,276.91,276.99,276.6,276.6,400.0,276.91,276.99,276.6,276.6,400.0
2019-04-17 13:30:00,276.68,276.72,276.54,276.54,300.0,276.68,276.72,276.54,276.54,300.0
2019-04-17 13:35:00,276.74,276.74,276.48,276.48,200.0,276.74,276.74,276.48,276.48,200.0
2019-04-17 13:40:00,276.54,276.74,276.5,276.52,1521.0,276.54,276.74,276.5,276.52,1521.0
2019-04-17 13:45:00,276.66,276.66,276.66,276.66,100.0,276.66,276.66,276.66,276.66,100.0
2019-04-17 13:50:00,276.88,276.88,276.27,276.41,1664.0,276.88,276.88,276.27,276.41,1664.0
2019-04-17 13:55:00,276.24,276.57,276.23,276.57,200.0,276.24,276.57,276.23,276.57,200.0
2019-04-17 14:00:00,276.2,276.47,276.2,276.47,300.0,276.2,276.47,276.2,276.47,300.0
2019-04-17 14:05:00,276.08,276.09,275.55,275.55,1100.0,276.08,276.09,275.55,275.55,1100.0
2019-04-17 14:10:00,275.37,275.37,275.03,275.03,800.0,275.37,275.37,275.03,275.03,800.0
2019-04-17 14:15:00,275.03,275.71,275.02,275.49,1248.0,275.03,275.71,275.02,275.49,1248.0
2019-04-17 14:20:00,275.31,275.31,275.31,275.31,100.0,275.31,275.31,275.31,275.31,100.0
2019-04-17 14:25:00,275.12,275.58,274.89,275.43,2251.0,275.12,275.58,274.89,275.43,2251.0
2019-04-17 14:30:00,275.93,275.96,275.93,275.96,200.0,275.93,275.96,275.93,275.96,200.0
2019-04-17 14:35:00,275.99,275.99,275.71,275.72,200.0,275.99,275.99,275.71,275.72,200.0
2019-04-17 14:40:00,276.0,276.14,275.75,276.13,300.0,276.0,276.14,275.75,276.13,300.0
2019-04-17 14:45:00,276.06,276.6,276.06,276.44,1700.0,276.06,276.6,276.06,276.44,1700.0
2019-04-17 14:50:00,276.44,276.44,276.44,276.44,0.0,276.44,276.44,276.44,276.44,0.0
2019-04-17 14:55:00,276.49,276.49,276.48,276.49,100.0,276.49,276.49,276.48,276.49,100.0
2019-04-17 15:00:00,276.85,276.85,276.63,276.67,2501.0,276.85,276.85,276.63,276.67,2501.0
2019-04-17 15:05:00,276.69,276.69,276.45,276.45,422.0,276.69,276.69,276.45,276.45,422.0
2019-04-17 15:10:00,276.19,276.39,275.99,276.0,2824.0,276.19,276.39,275.99,276.0,2824.0
2019-04-17 15:15:00,276.13,276.34,275.7,275.92,4100.0,276.13,276.34,275.7,275.92,4100.0
2019-04-17 15:20:00,276.04,276.04,275.62,275.62,1100.0,276.04,276.04,275.62,275.62,1100.0
2019-04-17 15:25:00,275.85,276.05,275.67,275.84,2150.0,275.85,276.05,275.67,275.84,2150.0
2019-04-17 15:30:00,275.85,275.96,275.78,275.96,400.0,275.85,275.96,275.78,275.96,400.0
2019-04-17 15:35:00,275.9,275.9,275.53,275.66,2700.0,275.9,275.9,275.53,275.66,2700.0
2019-04-17 15:40:00,275.73,275.93,275.38,275.93,5429.0,275.73,275.93,275.38,275.93,5429.0
2019-04-17 15:45:00,275.73,275.9,275.47,275.57,11507.0,275.73,275.9,275.47,275.57,11507.0
2019-04-17 15:50:00,275.58,275.61,275.26,275.41,5202.0,275.58,275.61,275.26,275.41,5202.0
2019-04-17 15:55:00,275.33,275.49,275.14,275.4,6435.0,275.33,275.49,275.14,275.4,6435.0
2019-04-18 09:30:00,275.75,275.75,274.92,275.01,1519.0,275.75,275.75,274.92,275.01,1519.0
2019-04-18 09:35:00,274.07,275.23,274.07,274.41,2600.0,274.07,275.23,274.07,274.41,2600.0
2019-04-18 09:40:00,275.05,276.08,274.28,274.57,3240.0,275.05,276.08,274.28,274.57,3240.0
2019-04-18 09:45:00,274.27,275.25,274.03,274.03,10825.0,274.27,275.25,274.03,274.03,10825.0
2019-04-18 09:50:00,274.53,274.97,274.06,274.45,5085.0,274.53,274.97,274.06,274.45,5085.0
2019-04-18 09:55:00,274.74,274.76,273.49,274.13,4100.0,274.74,274.76,273.49,274.13,4100.0
2019-04-18 10:00:00,273.69,274.66,273.36,274.06,5585.0,273.69,274.66,273.36,274.06,5585.0
2019-04-18 10:05:00,274.09,274.71,274.09,274.71,500.0,274.09,274.71,274.09,274.71,500.0
2019-04-18 10:10:00,274.87,275.25,274.43,275.23,2549.0,274.87,275.25,274.43,275.23,2549.0
2019-04-18 10:15:00,275.06,275.31,274.84,275.09,2800.0,275.06,275.31,274.84,275.09,2800.0
2019-04-18 10:20:00,274.93,274.93,274.23,274.23,1200.0,274.93,274.93,274.23,274.23,1200.0
2019-04-18 10:25:00,273.81,273.92,273.8,273.81,1291.0,273.81,273.92,273.8,273.81,1291.0
2019-04-18 10:30:00,273.81,273.81,273.81,273.81,0.0,273.81,273.81,273.81,273.81,0.0
2019-04-18 10:35:00,274.42,274.42,274.0,274.0,1200.0,274.42,274.42,274.0,274.0,1200.0
2019-04-18 10:40:00,274.39,274.39,274.27,274.27,300.0,274.39,274.39,274.27,274.27,300.0
2019-04-18 10:45:00,274.27,274.65,274.0,274.25,4904.0,274.27,274.65,274.0,274.25,4904.0
2019-04-18 10:50:00,274.18,274.41,273.86,273.9,3113.0,274.18,274.41,273.86,273.9,3113.0
2019-04-18 10:55:00,274.09,274.5,273.87,274.5,1900.0,274.09,274.5,273.87,274.5,1900.0
2019-04-18 11:00:00,274.35,274.35,273.68,273.69,6700.0,274.35,274.35,273.68,273.69,6700.0
2019-04-18 11:05:00,274.08,274.19,273.71,274.19,4531.0,274.08,274.19,273.71,274.19,4531.0
2019-04-18 11:10:00,274.19,274.41,273.89,273.89,5581.0,274.19,274.41,273.89,273.89,5581.0
2019-04-18 11:15:00,273.91,274.26,273.9,273.9,3256.0,273.91,274.26,273.9,273.9,3256.0
2019-04-18 11:20:00,274.02,274.11,273.76,273.76,1100.0,274.02,274.11,273.76,273.76,1100.0
2019-04-18 11:25:00,273.89,274.07,273.81,273.87,700.0,273.89,274.07,273.81,273.87,700.0
2019-04-18 11:30:00,274.05,274.13,274.05,274.12,300.0,274.05,274.13,274.05,274.12,300.0
2019-04-18 11:35:00,274.14,274.87,274.12,274.87,400.0,274.14,274.87,274.12,274.87,400.0
2019-04-18 11:40:00,274.65,275.26,274.65,275.25,1500.0,274.65,275.26,274.65,275.25,1500.0
2019-04-18 11:45:00,275.21,275.21,274.32,275.09,7912.0,275.21,275.21,274.32,275.09,7912.0
2019-04-18 11:50:00,274.75,275.09,274.74,274.99,3800.0,274.75,275.09,274.74,274.99,3800.0
2019-04-18 11:55:00,274.83,275.29,274.83,275.11,8990.0,274.83,275.29,274.83,275.11,8990.0
2019-04-18 12:00:00,275.4,275.69,275.21,275.24,7722.0,275.4,275.69,275.21,275.24,7722.0
2019-04-18 12:05:00,275.65,275.72,275.53,275.54,902.0,275.65,275.72,275.53,275.54,902.0
2019-04-18 12:10:00,275.57,275.57,275.22,275.41,1700.0,275.57,275.57,275.22,275.41,1700.0
2019-04-18 12:15:00,275.55,276.11,275.48,275.81,2880.0,275.55,276.11,275.48,275.81,2880.0
2019-04-18 12:20:00,275.96,276.16,275.75,275.75,700.0,275.96,276.16,275.75,275.75,700.0
2019-04-18 12:25:00,275.65,275.65,275.12,275.47,400.0,275.65,275.65,275.12,275.47,400.0
2019-04-18 12:30:00,275.49,275.49,275.48,275.49,200.0,275.49,275.49,275.48,275.49,200.0
2019-04-18 12:35:00,275.18,275.19,275.18,275.19,226.0,275.18,275.19,275.18,275.19,226.0
2019-04-18 12:40:00,275.18,275.18,275.18,275.18,200.0,275.18,275.18,275.18,275.18,200.0
2019-04-18 12:45:00,275.18,275.18,275.18,275.18,0.0,275.18,275.18,275.18,275.18,0.0
2019-04-18 12:50:00,275.47,275.49,275.41,275.42,900.0,275.47,275.49,275.41,275.42,900.0
2019-04-18 12:55:00,275.51,275.55,275.19,275.19,2200.0,275.51,275.55,275.19,275.19,2200.0
2019-04-18 13:00:00,275.19,275.4,275.07,275.4,700.0,275.19,275.4,275.07,275.4,700.0
2019-04-18 13:05:00,275.28,275.45,275.04,275.04,844.0,275.28,275.45,275.04,275.04,844.0
2019-04-18 13:10:00,275.04,275.04,275.04,275.04,0.0,275.04,275.04,275.04,275.04,0.0
2019-04-18 13:15:00,275.49,275.51,275.49,275.51,300.0,275.49,275.51,275.49,275.51,300.0
2019-04-18 13:20:00,275.41,275.58,275.2,275.57,800.0,275.41,275.58,275.2,275.57,800.0
2019-04-18 13:25:00,275.36,275.36,275.08,275.08,1200.0,275.36,275.36,275.08,275.08,1200.0
2019-04-18 13:30:00,275.38,275.7,275.28,275.7,950.0,275.38,275.7,275.28,275.7,950.0
2019-04-18 13:35:00,275.57,275.58,275.57,275.57,200.0,275.57,275.58,275.57,275.57,200.0
2019-04-18 13:40:00,275.4,275.4,275.4,275.4,100.0,275.4,275.4,275.4,275.4,100.0
2019-04-18 13:45:00,275.02,275.02,275.02,275.02,400.0,275.02,275.02,275.02,275.02,400.0
2019-04-18 13:50:00,275.26,275.26,275.14,275.21,701.0,275.26,275.26,275.14,275.21,701.0
2019-04-18 13:55:00,275.08,275.16,275.07,275.15,800.0,275.08,275.16,275.07,275.15,800.0
2019-04-18 14:00:00,275.0,275.17,274.85,275.17,1107.0,275.0,275.17,274.85,275.17,1107.0
2019-04-18 14:05:00,275.16,275.16,275.16,275.16,200.0,275.16,275.16,275.16,275.16,200.0
2019-04-18 14:10:00,275.15,275.46,275.14,275.4,2200.0,275.15,275.46,275.14,275.4,2200.0
2019-04-18 14:15:00,275.63,275.63,274.73,274.74,912.0,275.63,275.63,274.73,274.74,912.0
2019-04-18 14:20:00,275.03,275.44,275.03,275.38,900.0,275.03,275.44,275.03,275.38,900.0
2019-04-18 14:25:00,275.38,275.38,275.38,275.38,0.0,275.38,275.38,275.38,275.38,0.0
2019-04-18 14:30:00,275.42,275.42,274.84,274.84,400.0,275.42,275.42,274.84,274.84,400.0
2019-04-18 14:35:00,275.24,275.24,274.98,274.99,500.0,275.24,275.24,274.98,274.99,500.0
2019-04-18 14:40:00,275.38,275.38,275.37,275.38,300.0,275.38,275.38,275.37,275.38,300.0
2019-04-18 14:45:00,275.38,275.38,275.38,275.38,0.0,275.38,275.38,275.38,275.38,0.0
2019-04-18 14:50:00,275.55,275.55,275.43,275.43,800.0,275.55,275.55,275.43,275.43,800.0
2019-04-18 14:55:00,275.31,275.35,275.3,275.3,1000.0,275.31,275.35,275.3,275.3,1000.0
2019-04-18 15:00:00,275.31,275.34,275.06,275.06,1100.0,275.31,275.34,275.06,275.06,1100.0
2019-04-18 15:05:00,275.05,275.05,275.05,275.05,100.0,275.05,275.05,275.05,275.05,100.0
2019-04-18 15:10:00,274.97,275.24,274.86,275.24,3655.0,274.97,275.24,274.86,275.24,3655.0
2019-04-18 15:15:00,275.21,275.22,275.06,275.14,6432.0,275.21,275.22,275.06,275.14,6432.0
2019-04-18 15:20:00,275.29,275.29,275.08,275.2,6983.0,275.29,275.29,275.08,275.2,6983.0
2019-04-18 15:25:00,275.29,275.45,275.08,275.11,8679.0,275.29,275.45,275.08,275.11,8679.0
2019-04-18 15:30:00,275.1,275.5,275.1,275.2,8306.0,275.1,275.5,275.1,275.2,8306.0
2019-04-18 15:35:00,275.31,275.58,275.3,275.41,1200.0,275.31,275.58,275.3,275.41,1200.0
2019-04-18 15:40:00,275.57,275.58,275.27,275.29,9581.0,275.57,275.58,275.27,275.29,9581.0
2019-04-18 15:45:00,275.25,275.35,275.07,275.16,5056.0,275.25,275.35,275.07,275.16,5056.0
2019-04-18 15:50:00,275.16,275.4,275.16,275.39,2969.0,275.16,275.4,275.16,275.39,2969.0
2019-04-18 15:55:00,275.3,275.59,275.19,275.48,17017.0,275.3,275.59,275.19,275.48,17017.0
2019-04-22 09:30:00,274.86,275.35,274.57,275.16,1784.0,274.86,275.35,274.57,275.16,1784.0
2019-04-22 09:35:00,275.16,275.16,274.75,275.12,700.0,275.16,275.16,274.75,275.12,700.0
2019-04-22 09:40:00,274.78,274.78,274.6,274.6,700.0,274.78,274.78,274.6,274.6,700.0
2019-04-22 09:45:00,274.61,274.97,274.61,274.97,300.0,274.61,274.97,274.61,274.97,300.0
2019-04-22 09:50:00,275.26,275.26,274.98,274.98,1100.0,275.26,275.26,274.98,274.98,1100.0
2019-04-22 09:55:00,274.96,274.99,273.99,274.67,10319.0,274.96,274.99,273.99,274.67,10319.0
2019-04-22 10:00:00,274.81,275.49,274.68,275.42,12466.0,274.81,275.49,274.68,275.42,12466.0
2019-04-22 10:05:00,275.5,275.52,274.8,274.88,14273.0,275.5,275.52,274.8,274.88,14273.0
2019-04-22 10:10:00,274.66,274.8,274.14,274.18,4720.0,274.66,274.8,274.14,274.18,4720.0
2019-04-22 10:15:00,274.39,275.13,274.06,275.02,9601.0,274.39,275.13,274.06,275.02,9601.0
2019-04-22 10:20:00,275.04,275.14,274.83,275.13,3200.0,275.04,275.14,274.83,275.13,3200.0
2019-04-22 10:25:00,275.24,275.26,275.06,275.26,300.0,275.24,275.26,275.06,275.26,300.0
2019-04-22 10:30:00,275.4,275.7,275.26,275.7,2200.0,275.4,275.7,275.26,275.7,2200.0
2019-04-22 10:35:00,275.63,275.71,275.29,275.32,2800.0,275.63,275.71,275.29,275.32,2800.0
2019-04-22 10:40:00,275.36,275.36,275.05,275.05,300.0,275.36,275.36,275.05,275.05,300.0
2019-04-22 10:45:00,275.05,275.05,275.05,275.05,0.0,275.05,275.05,275.05,275.05,0.0
2019-04-22 10:50:00,275.24,275.39,275.0,275.19,2552.0,275.24,275.39,275.0,275.19,2552.0
2019-04-22 10:55:00,275.2,275.38,274.96,275.37,5050.0,275.2,275.38,274.96,275.37,5050.0
2019-04-22 11:00:00,275.44,275.99,275.44,275.62,900.0,275.44,275.99,275.44,275.62,900.0
2019-04-22 11:05:00,275.5,276.95,275.5,276.73,1046.0,275.5,276.95,275.5,276.73,1046.0
2019-04-22 11:10:00,276.36,276.36,275.93,276.28,520.0,276.36,276.36,275.93,276.28,520.0
2019-04-22 11:15:00,276.77,276.77,276.77,276.77,200.0,276.77,276.77,276.77,276.77,200.0
2019-04-22 11:20:00,277.05,277.05,276.84,276.84,300.0,277.05,277.05,276.84,276.84,300.0
2019-04-22 11:25:00,276.95,277.89,276.95,277.89,400.0,276.95,277.89,276.95,277.89,400.0
2019-04-22 11:30:00,277.94,278.08,277.94,278.07,400.0,277.94,278.08,277.94,278.07,400.0
2019-04-22 11:35:00,277.78,277.78,277.44,277.44,800.0,277.78,277.78,277.44,277.44,800.0
2019-04-22 11:40:00,277.55,277.55,277.54,277.55,100.0,277.55,277.55,277.54,277.55,100.0
2019-04-22 11:45:00,277.54,277.63,277.28,277.63,3190.0,277.54,277.63,277.28,277.63,3190.0
2019-04-22 11:50:00,277.2,277.2,276.53,276.87,3712.0,277.2,277.2,276.53,276.87,3712.0
2019-04-22 11:55:00,276.94,277.54,276.92,277.34,2765.0,276.94,277.54,276.92,277.34,2765.0
2019-04-22 12:00:00,277.85,277.85,277.84,277.84,200.0,277.85,277.85,277.84,277.84,200.0
2019-04-22 12:05:00,278.15,278.15,278.14,278.15,100.0,278.15,278.15,278.14,278.15,100.0
2019-04-22 12:10:00,277.84,277.84,277.56,277.56,300.0,277.84,277.84,277.56,277.56,300.0
2019-04-22 12:15:00,277.84,278.19,277.83,278.19,500.0,277.84,278.19,277.83,278.19,500.0
2019-04-22 12:20:00,278.19,278.19,278.19,278.19,100.0,278.19,278.19,278.19,278.19,100.0
2019-04-22 12:25:00,278.19,278.19,278.19,278.19,0.0,278.19,278.19,278.19,278.19,0.0
2019-04-22 12:30:00,278.73,278.74,278.73,278.73,200.0,278.73,278.74,278.73,278.73,200.0
2019-04-22 12:35:00,278.6,278.89,278.57,278.88,300.0,278.6,278.89,278.57,278.88,300.0
2019-04-22 12:40:00,278.61,279.01,278.44,278.56,2200.0,278.61,279.01,278.44,278.56,2200.0
2019-04-22 12:45:00,278.56,278.56,278.56,278.56,0.0,278.56,278.56,278.56,278.56,0.0
2019-04-22 12:50:00,278.34,278.34,278.34,278.34,100.0,278.34,278.34,278.34,278.34,100.0
2019-04-22 12:55:00,278.34,278.34,278.34,278.34,100.0,278.34,278.34,278.34,278.34,100.0
2019-04-22 13:00:00,278.06,278.38,278.06,278.31,500.0,278.06,278.38,278.06,278.31,500.0
2019-04-22 13:05:00,278.31,278.31,278.31,278.31,0.0,278.31,278.31,278.31,278.31,0.0
2019-04-22 13:10:00,277.93,278.5,277.93,278.19,900.0,277.93,278.5,277.93,278.19,900.0
2019-04-22 13:15:00,278.36,278.56,278.36,278.55,600.0,278.36,278.56,278.36,278.55,600.0
2019-04-22 13:20:00,278.4,278.84,278.39,278.61,501.0,278.4,278.84,278.39,278.61,501.0
2019-04-22 13:25:00,278.67,278.67,278.66,278.67,100.0,278.67,278.67,278.66,278.67,100.0
2019-04-22 13:30:00,278.53,278.77,278.53,278.77,200.0,278.53,278.77,278.53,278.77,200.0
2019-04-22 13:35:00,278.78,278.78,278.77,278.78,100.0,278.78,278.78,278.77,278.78,100.0
2019-04-22 13:40:00,279.24,279.24,278.97,278.97,900.0,279.24,279.24,278.97,278.97,900.0
2019-04-22 13:45:00,278.75,278.75,278.51,278.51,200.0,278.75,278.75,278.51,278.51,200.0
2019-04-22 13:50:00,278.52,279.39,278.52,279.37,600.0,278.52,279.39,278.52,279.37,600.0
2019-04-22 13:55:00,279.37,279.65,279.37,279.4,1100.0,279.37,279.65,279.37,279.4,1100.0
2019-04-22 14:00:00,279.13,279.47,279.13,279.47,200.0,279.13,279.47,279.13,279.47,200.0
2019-04-22 14:05:00,279.47,279.47,279.47,279.47,0.0,279.47,279.47,279.47,279.47,0.0
2019-04-22 14:10:00,279.17,279.17,279.17,279.17,100.0,279.17,279.17,279.17,279.17,100.0
2019-04-22 14:15:00,279.4,279.4,279.39,279.4,100.0,279.4,279.4,279.39,279.4,100.0
2019-04-22 14:20:00,279.1,279.77,279.1,279.76,307.0,279.1,279.77,279.1,279.76,307.0
2019-04-22 14:25:00,279.42,279.68,279.42,279.65,700.0,279.42,279.68,279.42,279.65,700.0
2019-04-22 14:30:00,279.58,279.58,279.58,279.58,800.0,279.58,279.58,279.58,279.58,800.0
2019-04-22 14:35:00,279.17,279.53,279.17,279.22,1000.0,279.17,279.53,279.17,279.22,1000.0
2019-04-22 14:40:00,279.2,279.38,279.11,279.11,300.0,279.2,279.38,279.11,279.11,300.0
2019-04-22 14:45:00,279.42,279.48,279.25,279.37,500.0,279.42,279.48,279.25,279.37,500.0
2019-04-22 14:50:00,279.37,279.48,279.26,279.38,2200.0,279.37,279.48,279.26,279.38,2200.0
2019-04-22 14:55:00,279.42,279.47,279.14,279.14,2211.0,279.42,279.47,279.14,279.14,2211.0
2019-04-22 15:00:00,279.21,279.26,279.12,279.21,800.0,279.21,279.26,279.12,279.21,800.0
2019-04-22 15:05:00,279.03,279.06,278.99,279.06,500.0,279.03,279.06,278.99,279.06,500.0
2019-04-22 15:10:00,278.87,279.0,278.78,278.78,300.0,278.87,279.0,278.78,278.78,300.0
2019-04-22 15:15:00,278.47,278.61,278.44,278.46,400.0,278.47,278.61,278.44,278.46,400.0
2019-04-22 15:20:00,278.26,278.68,278.26,278.61,700.0,278.26,278.68,278.26,278.61,700.0
2019-04-22 15:25:00,278.87,278.87,278.71,278.71,200.0,278.87,278.87,278.71,278.71,200.0
2019-04-22 15:30:00,278.87,279.28,278.74,279.28,800.0,278.87,279.28,278.74,279.28,800.0
2019-04-22 15:35:00,279.37,279.44,279.18,279.18,300.0,279.37,279.44,279.18,279.18,300.0
2019-04-22 15:40:00,279.42,279.62,279.27,279.49,1100.0,279.42,279.62,279.27,279.49,1100.0
2019-04-22 15:45:00,279.48,279.98,279.48,279.93,4603.0,279.48,279.98,279.48,279.93,4603.0
2019-04-22 15:50:00,279.84,280.2,279.72,280.0,6638.0,279.84,280.2,279.72,280.0,6638.0
2019-04-22 15:55:00,280.09,280.57,280.07,280.07,11432.0,280.09,280.57,280.07,280.07,11432.0
2019-04-23 09:30:00,281.46,281.51,281.09,281.09,1618.0,281.46,281.51,281.09,281.09,1618.0
2019-04-23 09:35:00,281.48,281.96,281.48,281.96,400.0,281.48,281.96,281.48,281.96,400.0
2019-04-23 09:40:00,282.25,282.66,282.25,282.66,500.0,282.25,282.66,282.25,282.66,500.0
2019-04-23 09:45:00,282.66,282.66,282.66,282.66,100.0,282.66,282.66,282.66,282.66,100.0
2019-04-23 09:50:00,283.0,283.39,283.0,283.39,1003.0,283.0,283.39,283.0,283.39,1003.0
2019-04-23 09:55:00,283.4,283.73,283.4,283.73,400.0,283.4,283.73,283.4,283.73,400.0
2019-04-23 10:00:00,283.75,283.93,283.44,283.44,300.0,283.75,283.93,283.44,283.44,300.0
2019-04-23 10:05:00,284.0,284.02,283.98,283.99,325.0,284.0,284.02,283.98,283.99,325.0
2019-04-23 10:10:00,284.42,284.42,284.05,284.05,300.0,284.42,284.42,284.05,284.05,300.0
2019-04-23 10:15:00,284.37,285.23,284.37,284.67,2000.0,284.37,285.23,284.37,284.67,2000.0
2019-04-23 10:20:00,284.43,284.95,284.43,284.8,500.0,284.43,284.95,284.43,284.8,500.0
2019-04-23 10:25:00,284.8,285.24,284.8,285.24,655.0,284.8,285.24,284.8,285.24,655.0
2019-04-23 10:30:00,285.25,285.49,285.25,285.39,1300.0,285.25,285.49,285.25,285.39,1300.0
2019-04-23 10:35:00,285.56,285.56,284.4,284.83,1300.0,285.56,285.56,284.4,284.83,1300.0
2019-04-23 10:40:00,284.84,284.84,284.34,284.34,800.0,284.84,284.84,284.34,284.34,800.0
2019-04-23 10:45:00,284.6,284.6,284.35,284.35,601.0,284.6,284.6,284.35,284.35,601.0
2019-04-23 10:50:00,284.32,284.4,283.99,284.13,1300.0,284.32,284.4,283.99,284.13,1300.0
2019-04-23 10:55:00,283.8,284.31,283.8,283.89,2700.0,283.8,284.31,283.8,283.89,2700.0
2019-04-23 11:00:00,284.02,284.02,283.21,283.21,11630.0,284.02,284.02,283.21,283.21,11630.0
2019-04-23 11:05:00,283.24,283.33,282.67,282.75,925.0,283.24,283.33,282.67,282.75,925.0
2019-04-23 11:10:00,283.05,283.21,282.75,283.06,650.0,283.05,283.21,282.75,283.06,650.0
2019-04-23 11:15:00,282.79,283.12,282.79,282.89,632.0,282.79,283.12,282.79,282.89,632.0
2019-04-23 11:20:00,283.3,283.35,282.29,282.35,12121.0,283.3,283.35,282.29,282.35,12121.0
2019-04-23 11:25:00,282.49,283.19,282.49,283.1,4304.0,282.49,283.19,282.49,283.1,4304.0
2019-04-23 11:30:00,283.34,283.8,283.13,283.54,2730.0,283.34,283.8,283.13,283.54,2730.0
2019-04-23 11:35:00,283.75,283.76,282.8,283.22,3215.0,283.75,283.76,282.8,283.22,3215.0
2019-04-23 11:40:00,283.42,283.47,282.8,283.1,800.0,283.42,283.47,282.8,283.1,800.0
2019-04-23 11:45:00,283.12,283.47,283.12,283.47,600.0,283.12,283.47,283.12,283.47,600.0
2019-04-23 11:50:00,283.48,283.51,283.08,283.08,400.0,283.48,283.51,283.08,283.08,400.0
2019-04-23 11:55:00,283.86,283.86,283.11,283.49,500.0,283.86,283.86,283.11,283.49,500.0
2019-04-23 12:00:00,283.49,283.7,283.09,283.7,3457.0,283.49,283.7,283.09,283.7,3457.0
2019-04-23 12:05:00,283.57,283.63,283.29,283.41,1100.0,283.57,283.63,283.29,283.41,1100.0
2019-04-23 12:10:00,283.45,283.54,282.75,282.75,1000.0,283.45,283.54,282.75,282.75,1000.0
2019-04-23 12:15:00,282.75,282.87,282.22,282.22,1034.0,282.75,282.87,282.22,282.22,1034.0
2019-04-23 12:20:00,282.62,283.0,281.89,281.96,1649.0,282.62,283.0,281.89,281.96,1649.0
2019-04-23 12:25:00,281.78,281.78,281.2,281.45,650.0,281.78,281.78,281.2,281.45,650.0
2019-04-23 12:30:00,281.47,281.86,281.24,281.24,1500.0,281.47,281.86,281.24,281.24,1500.0
2019-04-23 12:35:00,281.06,282.0,281.06,281.71,4300.0,281.06,282.0,281.06,281.71,4300.0
2019-04-23 12:40:00,281.63,281.67,280.79,281.21,1852.0,281.63,281.67,280.79,281.21,1852.0
2019-04-23 12:45:00,281.27,281.68,281.27,281.38,1900.0,281.27,281.68,281.27,281.38,1900.0
2019-04-23 12:50:00,281.33,282.05,281.0,282.05,2400.0,281.33,282.05,281.0,282.05,2400.0
2019-04-23 12:55:00,282.06,282.06,280.72,281.23,2200.0,282.06,282.06,280.72,281.23,2200.0
2019-04-23 13:00:00,281.48,281.48,280.84,280.85,2000.0,281.48,281.48,280.84,280.85,2000.0
2019-04-23 13:05:00,280.72,281.29,280.38,281.2,1400.0,280.72,281.29,280.38,281.2,1400.0
2019-04-23 13:10:00,281.36,281.53,281.18,281.18,1000.0,281.36,281.53,281.18,281.18,1000.0
2019-04-23 13:15:00,281.19,281.24,280.86,280.95,900.0,281.19,281.24,280.86,280.95,900.0
2019-04-23 13:20:00,280.96,281.16,280.95,281.11,1000.0,280.96,281.16,280.95,281.11,1000.0
2019-04-23 13:25:00,281.01,281.35,280.98,281.19,1500.0,281.01,281.35,280.98,281.19,1500.0
2019-04-23 13:30:00,281.0,281.36,280.9,280.9,2100.0,281.0,281.36,280.9,280.9,2100.0
2019-04-23 13:35:00,280.85,280.96,280.62,280.66,4080.0,280.85,280.96,280.62,280.66,4080.0
2019-04-23 13:40:00,280.79,281.0,280.79,280.86,2100.0,280.79,281.0,280.79,280.86,2100.0
2019-04-23 13:45:00,280.94,281.0,280.79,280.97,2500.0,280.94,281.0,280.79,280.97,2500.0
2019-04-23 13:50:00,280.98,281.12,280.64,280.93,3400.0,280.98,281.12,280.64,280.93,3400.0
2019-04-23 13:55:00,280.98,280.99,280.8,280.99,700.0,280.98,280.99,280.8,280.99,700.0
2019-04-23 14:00:00,280.85,281.0,280.63,280.76,3800.0,280.85,281.0,280.63,280.76,3800.0
2019-04-23 14:05:00,280.83,280.92,280.74,280.81,5069.0,280.83,280.92,280.74,280.81,5069.0
2019-04-23 14:10:00,280.8,280.94,280.43,280.6,2400.0,280.8,280.94,280.43,280.6,2400.0
2019-04-23 14:15:00,280.6,280.74,280.38,280.66,1730.0,280.6,280.74,280.38,280.66,1730.0
2019-04-23 14:20:00,280.52,280.7,280.4,280.7,1800.0,280.52,280.7,280.4,280.7,1800.0
2019-04-23 14:25:00,280.51,281.64,280.51,281.64,4908.0,280.51,281.64,280.51,281.64,4908.0
2019-04-23 14:30:00,281.81,282.18,281.81,282.17,1400.0,281.81,282.18,281.81,282.17,1400.0
2019-04-23 14:35:00,282.07,282.5,282.0,282.37,9621.0,282.07,282.5,282.0,282.37,9621.0
2019-04-23 14:40:00,282.51,283.38,282.51,283.38,3100.0,282.51,283.38,282.51,283.38,3100.0
2019-04-23 14:45:00,283.2,283.65,283.2,283.56,1300.0,283.2,283.65,283.2,283.56,1300.0
2019-04-23 14:50:00,283.35,283.38,282.74,283.19,5120.0,283.35,283.38,282.74,283.19,5120.0
2019-04-23 14:55:00,283.34,283.82,283.33,283.48,2000.0,283.34,283.82,283.33,283.48,2000.0
2019-04-23 15:00:00,283.43,283.43,282.72,282.96,4300.0,283.43,283.43,282.72,282.96,4300.0
2019-04-23 15:05:00,283.03,283.03,282.89,282.9,400.0,283.03,283.03,282.89,282.9,400.0
2019-04-23 15:10:00,283.1,283.53,282.98,282.98,965.0,283.1,283.53,282.98,282.98,965.0
2019-04-23 15:15:00,283.52,283.57,283.25,283.25,1400.0,283.52,283.57,283.25,283.25,1400.0
2019-04-23 15:20:00,283.29,283.45,283.11,283.24,1200.0,283.29,283.45,283.11,283.24,1200.0
2019-04-23 15:25:00,283.34,283.55,283.34,283.49,1200.0,283.34,283.55,283.34,283.49,1200.0
2019-04-23 15:30:00,283.49,283.49,283.2,283.21,600.0,283.49,283.49,283.2,283.21,600.0
2019-04-23 15:35:00,282.96,283.26,282.96,283.19,1250.0,282.96,283.26,282.96,283.19,1250.0
2019-04-23 15:40:00,283.11,283.26,283.0,283.09,1755.0,283.11,283.26,283.0,283.09,1755.0
2019-04-23 15:45:00,282.93,283.31,282.84,283.16,3808.0,282.93,283.31,282.84,283.16,3808.0
2019-04-23 15:50:00,283.13,283.43,282.94,283.21,2900.0,283.13,283.43,282.94,283.21,2900.0
2019-04-23 15:55:00,283.38,283.62,283.09,283.62,8395.0,283.38,283.62,283.09,283.62,8395.0
2019-04-24 09:30:00,283.48,284.21,283.48,283.66,1618.0,283.48,284.21,283.48,283.66,1618.0
2019-04-24 09:35:00,284.51,285.13,284.45,284.51,900.0,284.51,285.13,284.45,284.51,900.0
2019-04-24 09:40:00,285.33,285.81,285.32,285.67,1725.0,285.33,285.81,285.32,285.67,1725.0
2019-04-24 09:45:00,285.22,285.66,283.93,285.12,1500.0,285.22,285.66,283.93,285.12,1500.0
2019-04-24 09:50:00,285.5,285.72,285.1,285.11,1425.0,285.5,285.72,285.1,285.11,1425.0
2019-04-24 09:55:00,285.72,285.72,284.89,284.89,1100.0,285.72,285.72,284.89,284.89,1100.0
2019-04-24 10:00:00,285.0,285.0,285.0,285.0,100.0,285.0,285.0,285.0,285.0,100.0
2019-04-24 10:05:00,284.92,285.21,284.92,285.21,500.0,284.92,285.21,284.92,285.21,500.0
2019-04-24 10:10:00,285.75,285.75,285.75,285.75,100.0,285.75,285.75,285.75,285.75,100.0
2019-04-24 10:15:00,285.54,285.54,285.53,285.54,180.0,285.54,285.54,285.53,285.54,180.0
2019-04-24 10:20:00,285.45,285.45,285.25,285.25,300.0,285.45,285.45,285.25,285.25,300.0
2019-04-24 10:25:00,285.31,285.39,285.31,285.39,300.0,285.31,285.39,285.31,285.39,300.0
2019-04-24 10:30:00,285.94,285.94,285.94,285.94,100.0,285.94,285.94,285.94,285.94,100.0
2019-04-24 10:35:00,285.93,286.09,285.38,285.48,1200.0,285.93,286.09,285.38,285.48,1200.0
2019-04-24 10:40:00,285.47,285.73,285.42,285.73,300.0,285.47,285.73,285.42,285.73,300.0
2019-04-24 10:45:00,285.74,286.07,285.74,286.07,400.0,285.74,286.07,285.74,286.07,400.0
2019-04-24 10:50:00,285.99,286.76,285.99,286.72,700.0,285.99,286.76,285.99,286.72,700.0
2019-04-24 10:55:00,286.62,286.91,286.62,286.79,595.0,286.62,286.91,286.62,286.79,595.0
2019-04-24 11:00:00,287.15,287.29,286.69,286.69,669.0,287.15,287.29,286.69,286.69,669.0
2019-04-24 11:05:00,286.74,286.74,286.69,286.69,200.0,286.74,286.74,286.69,286.69,200.0
2019-04-24 11:10:00,287.04,287.04,287.04,287.04,100.0,287.04,287.04,287.04,287.04,100.0
2019-04-24 11:15:00,286.6,286.81,286.59,286.64,1117.0,286.6,286.81,286.59,286.64,1117.0
2019-04-24 11:20:00,286.7,286.99,286.7,286.99,680.0,286.7,286.99,286.7,286.99,680.0
2019-04-24 11:25:00,286.45,286.45,286.45,286.45,100.0,286.45,286.45,286.45,286.45,100.0
2019-04-24 11:30:00,286.45,286.45,286.24,286.39,621.0,286.45,286.45,286.24,286.39,621.0
2019-04-24 11:35:00,286.52,286.82,286.26,286.74,911.0,286.52,286.82,286.26,286.74,911.0
2019-04-24 11:40:00,286.26,286.87,286.26,286.39,700.0,286.26,286.87,286.26,286.39,700.0
2019-04-24 11:45:00,285.97,285.97,285.97,285.97,100.0,285.97,285.97,285.97,285.97,100.0
2019-04-24 11:50:00,285.95,286.09,285.68,286.09,903.0,285.95,286.09,285.68,286.09,903.0
2019-04-24 11:55:00,285.8,285.8,285.79,285.8,100.0,285.8,285.8,285.79,285.8,100.0
2019-04-24 12:00:00,286.0,286.0,285.51,285.51,500.0,286.0,286.0,285.51,285.51,500.0
2019-04-24 12:05:00,285.51,285.63,285.33,285.63,681.0,285.51,285.63,285.33,285.63,681.0
2019-04-24 12:10:00,285.69,286.16,285.46,285.82,1300.0,285.69,286.16,285.46,285.82,1300.0
2019-04-24 12:15:00,285.83,285.83,285.76,285.76,400.0,285.83,285.83,285.76,285.76,400.0
2019-04-24 12:20:00,285.78,286.01,285.56,285.56,600.0,285.78,286.01,285.56,285.56,600.0
2019-04-24 12:25:00,285.56,285.56,285.56,285.56,0.0,285.56,285.56,285.56,285.56,0.0
2019-04-24 12:30:00,285.98,286.05,285.77,285.77,600.0,285.98,286.05,285.77,285.77,600.0
2019-04-24 12:35:00,285.77,285.77,285.77,285.77,0.0,285.77,285.77,285.77,285.77,0.0
2019-04-24 12:40:00,286.19,286.33,285.86,285.87,457.0,286.19,286.33,285.86,285.87,457.0
2019-04-24 12:45:00,285.76,285.76,285.6,285.61,300.0,285.76,285.76,285.6,285.61,300.0
2019-04-24 12:50:00,285.72,286.11,285.72,285.81,500.0,285.72,286.11,285.72,285.81,500.0
2019-04-24 12:55:00,285.66,285.66,285.2,285.2,600.0,285.66,285.66,285.2,285.2,600.0
2019-04-24 13:00:00,285.4,285.79,285.4,285.79,300.0,285.4,285.79,285.4,285.79,300.0
2019-04-24 13:05:00,285.81,285.84,284.69,284.69,5099.0,285.81,285.84,284.69,284.69,5099.0
2019-04-24 13:10:00,284.75,285.02,284.22,284.22,800.0,284.75,285.02,284.22,284.22,800.0
2019-04-24 13:15:00,284.44,284.6,284.29,284.29,602.0,284.44,284.6,284.29,284.29,602.0
2019-04-24 13:20:00,283.9,284.33,283.62,284.33,1496.0,283.9,284.33,283.62,284.33,1496.0
2019-04-24 13:25:00,284.28,284.37,284.13,284.37,500.0,284.28,284.37,284.13,284.37,500.0
2019-04-24 13:30:00,284.29,284.43,283.81,283.81,2346.0,284.29,284.43,283.81,283.81,2346.0
2019-04-24 13:35:00,283.9,283.99,283.81,283.99,700.0,283.9,283.99,283.81,283.99,700.0
2019-04-24 13:40:00,284.13,284.2,284.13,284.2,400.0,284.13,284.2,284.13,284.2,400.0
2019-04-24 13:45:00,284.17,284.44,284.17,284.44,300.0,284.17,284.44,284.17,284.44,300.0
2019-04-24 13:50:00,284.31,284.31,284.18,284.31,300.0,284.31,284.31,284.18,284.31,300.0
2019-04-24 13:55:00,284.32,284.32,283.72,283.72,400.0,284.32,284.32,283.72,283.72,400.0
2019-04-24 14:00:00,284.12,284.42,284.09,284.42,400.0,284.12,284.42,284.09,284.42,400.0
2019-04-24 14:05:00,284.36,284.36,284.36,284.36,100.0,284.36,284.36,284.36,284.36,100.0
2019-04-24 14:10:00,284.07,284.16,284.03,284.16,300.0,284.07,284.16,284.03,284.16,300.0
2019-04-24 14:15:00,283.91,284.06,283.9,284.06,400.0,283.91,284.06,283.9,284.06,400.0
2019-04-24 14:20:00,284.19,284.45,284.19,284.45,200.0,284.19,284.45,284.19,284.45,200.0
2019-04-24 14:25:00,284.2,284.26,284.12,284.17,400.0,284.2,284.26,284.12,284.17,400.0
2019-04-24 14:30:00,284.12,284.28,284.11,284.28,500.0,284.12,284.28,284.11,284.28,500.0
2019-04-24 14:35:00,284.15,284.16,283.98,284.0,1839.0,284.15,284.16,283.98,284.0,1839.0
2019-04-24 14:40:00,284.15,284.48,284.15,284.48,900.0,284.15,284.48,284.15,284.48,900.0
2019-04-24 14:45:00,284.4,284.4,284.4,284.4,196.0,284.4,284.4,284.4,284.4,196.0
2019-04-24 14:50:00,284.4,284.51,284.39,284.5,225.0,284.4,284.51,284.39,284.5,225.0
2019-04-24 14:55:00,284.26,284.26,284.26,284.26,100.0,284.26,284.26,284.26,284.26,100.0
2019-04-24 15:00:00,284.65,284.65,284.41,284.61,1000.0,284.65,284.65,284.41,284.61,1000.0
2019-04-24 15:05:00,284.53,284.7,284.45,284.45,400.0,284.53,284.7,284.45,284.45,400.0
2019-04-24 15:10:00,284.51,284.51,284.23,284.33,500.0,284.51,284.51,284.23,284.33,500.0
2019-04-24 15:15:00,284.29,284.29,284.05,284.16,400.0,284.29,284.29,284.05,284.16,400.0
2019-04-24 15:20:00,284.22,284.41,284.14,284.36,750.0,284.22,284.41,284.14,284.36,750.0
2019-04-24 15:25:00,284.35,284.35,284.04,284.05,300.0,284.35,284.35,284.04,284.05,300.0
2019-04-24 15:30:00,284.23,284.35,284.23,284.35,200.0,284.23,284.35,284.23,284.35,200.0
2019-04-24 15:35:00,284.1,284.11,283.87,283.87,900.0,284.1,284.11,283.87,283.87,900.0
2019-04-24 15:40:00,284.0,284.0,283.86,283.86,300.0,284.0,284.0,283.86,283.86,300.0
2019-04-24 15:45:00,283.62,283.99,283.61,283.74,1500.0,283.62,283.99,283.61,283.74,1500.0
2019-04-24 15:50:00,283.65,283.78,283.19,283.5,4792.0,283.65,283.78,283.19,283.5,4792.0
2019-04-24 15:55:00,283.5,283.91,283.14,283.14,7906.0,283.5,283.91,283.14,283.14,7906.0
2019-04-25 09:30:00,282.91,283.92,282.91,283.62,1528.0,282.91,283.92,282.91,283.62,1528.0
2019-04-25 09:35:00,282.88,282.99,282.13,282.8,2800.0,282.88,282.99,282.13,282.8,2800.0
2019-04-25 09:40:00,283.01,283.08,281.41,281.66,5610.0,283.01,283.08,281.41,281.66,5610.0
2019-04-25 09:45:00,282.02,282.08,280.98,281.76,1230.0,282.02,282.08,280.98,281.76,1230.0
2019-04-25 09:50:00,281.67,282.19,281.67,282.13,1300.0,281.67,282.19,281.67,282.13,1300.0
2019-04-25 09:55:00,282.29,282.29,281.05,281.31,16121.0,282.29,282.29,281.05,281.31,16121.0
2019-04-25 10:00:00,281.36,281.7,281.35,281.61,2800.0,281.36,281.7,281.35,281.61,2800.0
2019-04-25 10:05:00,281.47,281.6,280.07,280.07,901.0,281.47,281.6,280.07,280.07,901.0
2019-04-25 10:10:00,280.01,280.4,278.85,278.92,6500.0,280.01,280.4,278.85,278.92,6500.0
2019-04-25 10:15:00,278.78,279.25,278.15,279.25,1951.0,278.78,279.25,278.15,279.25,1951.0
2019-04-25 10:20:00,279.13,279.21,278.22,278.67,1478.0,279.13,279.21,278.22,278.67,1478.0
2019-04-25 10:25:00,278.44,279.58,278.44,279.57,4073.0,278.44,279.58,278.44,279.57,4073.0
2019-04-25 10:30:00,279.43,280.21,278.81,280.0,3935.0,279.43,280.21,278.81,280.0,3935.0
2019-04-25 10:35:00,279.95,280.34,279.75,280.34,1600.0,279.95,280.34,279.75,280.34,1600.0
2019-04-25 10:40:00,280.34,280.61,280.2,280.61,1440.0,280.34,280.61,280.2,280.61,1440.0
2019-04-25 10:45:00,280.72,281.21,280.48,281.21,2613.0,280.72,281.21,280.48,281.21,2613.0
2019-04-25 10:50:00,281.21,281.21,281.0,281.0,500.0,281.21,281.21,281.0,281.0,500.0
2019-04-25 10:55:00,280.97,280.97,280.79,280.94,400.0,280.97,280.97,280.79,280.94,400.0
2019-04-25 11:00:00,281.51,281.56,281.09,281.09,409.0,281.51,281.56,281.09,281.09,409.0
2019-04-25 11:05:00,280.99,280.99,280.3,280.31,900.0,280.99,280.99,280.3,280.31,900.0
2019-04-25 11:10:00,280.1,280.12,279.81,280.12,800.0,280.1,280.12,279.81,280.12,800.0
2019-04-25 11:15:00,279.9,279.97,279.74,279.93,1400.0,279.9,279.97,279.74,279.93,1400.0
2019-04-25 11:20:00,280.01,280.54,280.01,280.29,3300.0,280.01,280.54,280.01,280.29,3300.0
2019-04-25 11:25:00,280.31,280.9,280.27,280.61,7423.0,280.31,280.9,280.27,280.61,7423.0
2019-04-25 11:30:00,280.61,281.02,280.26,280.26,900.0,280.61,281.02,280.26,280.26,900.0
2019-04-25 11:35:00,280.18,281.21,280.17,280.78,1588.0,280.18,281.21,280.17,280.78,1588.0
2019-04-25 11:40:00,280.82,280.97,280.49,280.89,1000.0,280.82,280.97,280.49,280.89,1000.0
2019-04-25 11:45:00,280.81,280.81,280.48,280.48,300.0,280.81,280.81,280.48,280.48,300.0
2019-04-25 11:50:00,280.55,280.99,280.55,280.76,1100.0,280.55,280.99,280.55,280.76,1100.0
2019-04-25 11:55:00,280.43,280.53,280.42,280.53,441.0,280.43,280.53,280.42,280.53,441.0
2019-04-25 12:00:00,280.53,280.53,280.53,280.53,0.0,280.53,280.53,280.53,280.53,0.0
2019-04-25 12:05:00,281.05,281.22,280.87,281.07,692.0,281.05,281.22,280.87,281.07,692.0
2019-04-25 12:10:00,281.17,281.17,280.8,280.8,500.0,281.17,281.17,280.8,280.8,500.0
2019-04-25 12:15:00,281.31,281.31,280.85,281.2,1200.0,281.31,281.31,280.85,281.2,1200.0
2019-04-25 12:20:00,281.1,281.39,281.0,281.0,500.0,281.1,281.39,281.0,281.0,500.0
2019-04-25 12:25:00,280.99,281.05,280.75,280.75,1375.0,280.99,281.05,280.75,280.75,1375.0
2019-04-25 12:30:00,280.59,280.78,280.59,280.63,600.0,280.59,280.78,280.59,280.63,600.0
2019-04-25 12:35:00,280.63,280.82,280.63,280.81,200.0,280.63,280.82,280.63,280.81,200.0
2019-04-25 12:40:00,280.74,280.74,280.41,280.41,700.0,280.74,280.74,280.41,280.41,700.0
2019-04-25 12:45:00,280.76,281.02,280.62,281.02,700.0,280.76,281.02,280.62,281.02,700.0
2019-04-25 12:50:00,281.17,281.17,280.99,280.99,700.0,281.17,281.17,280.99,280.99,700.0
2019-04-25 12:55:00,280.92,281.43,280.92,281.43,1187.0,280.92,281.43,280.92,281.43,1187.0
2019-04-25 13:00:00,281.13,281.13,281.13,281.13,100.0,281.13,281.13,281.13,281.13,100.0
2019-04-25 13:05:00,281.12,281.12,280.56,280.56,1200.0,281.12,281.12,280.56,280.56,1200.0
2019-04-25 13:10:00,280.57,280.62,280.38,280.38,1100.0,280.57,280.62,280.38,280.38,1100.0
2019-04-25 13:15:00,280.47,280.5,280.47,280.5,200.0,280.47,280.5,280.47,280.5,200.0
2019-04-25 13:20:00,280.64,280.64,280.27,280.59,1400.0,280.64,280.64,280.27,280.59,1400.0
2019-04-25 13:25:00,280.6,280.75,280.34,280.7,1442.0,280.6,280.75,280.34,280.7,1442.0
2019-04-25 13:30:00,280.61,280.75,280.51,280.62,700.0,280.61,280.75,280.51,280.62,700.0
2019-04-25 13:35:00,280.63,280.86,280.63,280.65,1800.0,280.63,280.86,280.63,280.65,1800.0
2019-04-25 13:40:00,280.77,280.77,280.5,280.59,3694.0,280.77,280.77,280.5,280.59,3694.0
2019-04-25 13:45:00,280.48,280.54,280.43,280.44,17339.0,280.48,280.54,280.43,280.44,17339.0
2019-04-25 13:50:00,280.53,281.19,280.49,280.88,3824.0,280.53,281.19,280.49,280.88,3824.0
2019-04-25 13:55:00,281.0,281.23,280.93,281.23,700.0,281.0,281.23,280.93,281.23,700.0
2019-04-25 14:00:00,281.51,281.52,281.17,281.22,2186.0,281.51,281.52,281.17,281.22,2186.0
2019-04-25 14:05:00,281.22,281.22,280.99,281.22,1274.0,281.22,281.22,280.99,281.22,1274.0
2019-04-25 14:10:00,281.0,281.42,281.0,281.4,2800.0,281.0,281.42,281.0,281.4,2800.0
2019-04-25 14:15:00,281.5,281.5,281.04,281.04,1203.0,281.5,281.5,281.04,281.04,1203.0
2019-04-25 14:20:00,281.04,281.13,281.0,281.03,1700.0,281.04,281.13,281.0,281.03,1700.0
2019-04-25 14:25:00,281.23,281.7,281.19,281.19,2200.0,281.23,281.7,281.19,281.19,2200.0
2019-04-25 14:30:00,281.28,281.28,280.82,280.87,1332.0,281.28,281.28,280.82,280.87,1332.0
2019-04-25 14:35:00,280.87,280.96,280.63,280.96,1100.0,280.87,280.96,280.63,280.96,1100.0
2019-04-25 14:40:00,281.0,281.09,280.81,280.81,1570.0,281.0,281.09,280.81,280.81,1570.0
2019-04-25 14:45:00,281.01,281.01,280.85,280.86,300.0,281.01,281.01,280.85,280.86,300.0
2019-04-25 14:50:00,281.01,281.3,280.94,280.94,1923.0,281.01,281.3,280.94,280.94,1923.0
2019-04-25 14:55:00,281.08,281.1,280.85,280.99,3792.0,281.08,281.1,280.85,280.99,3792.0
2019-04-25 15:00:00,280.83,280.96,280.82,280.82,1200.0,280.83,280.96,280.82,280.82,1200.0
2019-04-25 15:05:00,280.82,280.96,280.81,280.96,1717.0,280.82,280.96,280.81,280.96,1717.0
2019-04-25 15:10:00,280.94,281.19,280.82,280.83,5410.0,280.94,281.19,280.82,280.83,5410.0
2019-04-25 15:15:00,280.87,281.07,280.82,281.07,2420.0,280.87,281.07,280.82,281.07,2420.0
2019-04-25 15:20:00,280.94,281.17,280.85,280.85,1400.0,280.94,281.17,280.85,280.85,1400.0
2019-04-25 15:25:00,280.81,280.81,280.45,280.45,1750.0,280.81,280.81,280.45,280.45,1750.0
2019-04-25 15:30:00,280.55,280.65,280.47,280.51,5125.0,280.55,280.65,280.47,280.51,5125.0
2019-04-25 15:35:00,280.52,280.68,280.48,280.54,4100.0,280.52,280.68,280.48,280.54,4100.0
2019-04-25 15:40:00,280.6,280.94,280.51,280.85,4508.0,280.6,280.94,280.51,280.85,4508.0
2019-04-25 15:45:00,280.92,281.06,280.87,281.05,2765.0,280.92,281.06,280.87,281.05,2765.0
2019-04-25 15:50:00,281.0,281.12,280.47,280.57,6600.0,281.0,281.12,280.47,280.57,6600.0
2019-04-25 15:55:00,280.5,280.68,280.04,280.45,24067.0,280.5,280.68,280.04,280.45,24067.0
2019-04-26 09:30:00,280.96,280.96,278.66,278.77,1841.0,280.96,280.96,278.66,278.77,1841.0
2019-04-26 09:35:00,278.76,278.76,277.64,277.64,1400.0,278.76,278.76,277.64,277.64,1400.0
2019-04-26 09:40:00,277.44,278.28,277.44,278.28,900.0,277.44,278.28,277.44,278.28,900.0
2019-04-26 09:45:00,278.36,278.5,277.57,277.57,895.0,278.36,278.5,277.57,277.57,895.0
2019-04-26 09:50:00,277.97,278.31,277.97,278.31,200.0,277.97,278.31,277.97,278.31,200.0
2019-04-26 09:55:00,278.15,278.37,277.4,278.09,19427.0,278.15,278.37,277.4,278.09,19427.0
2019-04-26 10:00:00,278.13,279.4,278.13,279.2,5700.0,278.13,279.4,278.13,279.2,5700.0
2019-04-26 10:05:00,279.63,280.89,279.63,280.65,700.0,279.63,280.89,279.63,280.65,700.0
2019-04-26 10:10:00,280.99,281.51,280.99,281.5,300.0,280.99,281.51,280.99,281.5,300.0
2019-04-26 10:15:00,281.75,282.01,281.2,282.01,600.0,281.75,282.01,281.2,282.01,600.0
2019-04-26 10:20:00,282.0,282.18,281.99,282.15,400.0,282.0,282.18,281.99,282.15,400.0
2019-04-26 10:25:00,282.24,283.5,282.23,283.45,500.0,282.24,283.5,282.23,283.45,500.0
2019-04-26 10:30:00,283.45,283.45,283.45,283.45,0.0,283.45,283.45,283.45,283.45,0.0
2019-04-26 10:35:00,282.28,283.36,281.72,282.1,11003.0,282.28,283.36,281.72,282.1,11003.0
2019-04-26 10:40:00,282.08,282.42,281.29,281.29,8100.0,282.08,282.42,281.29,281.29,8100.0
2019-04-26 10:45:00,281.48,282.43,280.71,282.37,14500.0,281.48,282.43,280.71,282.37,14500.0
2019-04-26 10:50:00,282.11,282.87,281.78,282.78,5900.0,282.11,282.87,281.78,282.78,5900.0
2019-04-26 10:55:00,282.88,282.88,282.53,282.84,1800.0,282.88,282.88,282.53,282.84,1800.0
2019-04-26 11:00:00,282.9,283.06,282.87,282.87,742.0,282.9,283.06,282.87,282.87,742.0
2019-04-26 11:05:00,283.05,283.13,282.76,283.13,2500.0,283.05,283.13,282.76,283.13,2500.0
2019-04-26 11:10:00,283.11,283.44,283.08,283.23,9203.0,283.11,283.44,283.08,283.23,9203.0
2019-04-26 11:15:00,283.41,283.61,283.15,283.15,3100.0,283.41,283.61,283.15,283.15,3100.0
2019-04-26 11:20:00,283.05,283.05,283.05,283.05,108.0,283.05,283.05,283.05,283.05,108.0
2019-04-26 11:25:00,282.71,282.71,282.71,282.71,100.0,282.71,282.71,282.71,282.71,100.0
2019-04-26 11:30:00,283.07,283.13,283.07,283.13,600.0,283.07,283.13,283.07,283.13,600.0
2019-04-26 11:35:00,283.13,283.13,283.13,283.13,0.0,283.13,283.13,283.13,283.13,0.0
2019-04-26 11:40:00,283.48,283.52,283.24,283.46,400.0,283.48,283.52,283.24,283.46,400.0
2019-04-26 11:45:00,283.74,283.74,283.73,283.74,100.0,283.74,283.74,283.73,283.74,100.0
2019-04-26 11:50:00,283.95,284.11,283.63,283.94,1300.0,283.95,284.11,283.63,283.94,1300.0
2019-04-26 11:55:00,283.53,283.68,283.42,283.68,800.0,283.53,283.68,283.42,283.68,800.0
2019-04-26 12:00:00,283.58,283.66,283.58,283.66,400.0,283.58,283.66,283.58,283.66,400.0
2019-04-26 12:05:00,283.33,283.7,283.19,283.33,600.0,283.33,283.7,283.19,283.33,600.0
2019-04-26 12:10:00,283.5,283.53,283.2,283.21,500.0,283.5,283.53,283.2,283.21,500.0
2019-04-26 12:15:00,283.21,283.21,283.21,283.21,0.0,283.21,283.21,283.21,283.21,0.0
2019-04-26 12:20:00,283.25,283.93,282.95,283.93,2000.0,283.25,283.93,282.95,283.93,2000.0
2019-04-26 12:25:00,283.43,283.79,283.27,283.79,985.0,283.43,283.79,283.27,283.79,985.0
2019-04-26 12:30:00,283.38,283.38,283.38,283.38,100.0,283.38,283.38,283.38,283.38,100.0
2019-04-26 12:35:00,283.82,284.11,283.82,284.11,500.0,283.82,284.11,283.82,284.11,500.0
2019-04-26 12:40:00,283.82,283.82,283.82,283.82,100.0,283.82,283.82,283.82,283.82,100.0
2019-04-26 12:45:00,283.53,283.72,283.47,283.72,300.0,283.53,283.72,283.47,283.72,300.0
2019-04-26 12:50:00,283.41,283.51,283.4,283.51,300.0,283.41,283.51,283.4,283.51,300.0
2019-04-26 12:55:00,283.67,283.77,283.51,283.51,700.0,283.67,283.77,283.51,283.51,700.0
2019-04-26 13:00:00,283.29,283.31,282.9,282.9,600.0,283.29,283.31,282.9,282.9,600.0
2019-04-26 13:05:00,282.9,282.9,282.9,282.9,0.0,282.9,282.9,282.9,282.9,0.0
2019-04-26 13:10:00,282.9,282.9,282.9,282.9,0.0,282.9,282.9,282.9,282.9,0.0
2019-04-26 13:15:00,282.83,282.84,282.83,282.84,200.0,282.83,282.84,282.83,282.84,200.0
2019-04-26 13:20:00,283.25,283.25,283.12,283.12,200.0,283.25,283.25,283.12,283.12,200.0
2019-04-26 13:25:00,283.25,283.26,283.17,283.17,400.0,283.25,283.26,283.17,283.17,400.0
2019-04-26 13:30:00,283.17,283.17,283.17,283.17,0.0,283.17,283.17,283.17,283.17,0.0
2019-04-26 13:35:00,283.17,283.17,283.17,283.17,0.0,283.17,283.17,283.17,283.17,0.0
2019-04-26 13:40:00,283.88,283.88,283.87,283.88,100.0,283.88,283.88,283.87,283.88,100.0
2019-04-26 13:45:00,283.91,284.23,283.38,283.7,2325.0,283.91,284.23,283.38,283.7,2325.0
2019-04-26 13:50:00,283.7,283.86,283.35,283.35,1200.0,283.7,283.86,283.35,283.35,1200.0
2019-04-26 13:55:00,283.37,283.68,282.87,283.15,1466.0,283.37,283.68,282.87,283.15,1466.0
2019-04-26 14:00:00,283.05,283.23,283.04,283.23,400.0,283.05,283.23,283.04,283.23,400.0
2019-04-26 14:05:00,283.25,283.56,283.24,283.56,900.0,283.25,283.56,283.24,283.56,900.0
2019-04-26 14:10:00,283.56,283.56,283.56,283.56,0.0,283.56,283.56,283.56,283.56,0.0
2019-04-26 14:15:00,284.1,284.1,284.09,284.1,100.0,284.1,284.1,284.09,284.1,100.0
2019-04-26 14:20:00,284.44,284.44,283.84,284.07,540.0,284.44,284.44,283.84,284.07,540.0
2019-04-26 14:25:00,283.84,283.84,283.8,283.84,300.0,283.84,283.84,283.8,283.84,300.0
2019-04-26 14:30:00,283.49,283.49,282.87,283.08,700.0,283.49,283.49,282.87,283.08,700.0
2019-04-26 14:35:00,283.39,283.4,283.39,283.39,100.0,283.39,283.4,283.39,283.39,100.0
2019-04-26 14:40:00,283.38,283.49,283.38,283.49,700.0,283.38,283.49,283.38,283.49,700.0
2019-04-26 14:45:00,283.54,283.71,282.78,282.91,2700.0,283.54,283.71,282.78,282.91,2700.0
2019-04-26 14:50:00,282.77,283.41,282.77,282.87,3859.0,282.77,283.41,282.77,282.87,3859.0
2019-04-26 14:55:00,283.21,283.21,282.97,282.97,1000.0,283.21,283.21,282.97,282.97,1000.0
2019-04-26 15:00:00,283.07,283.34,282.79,282.99,3321.0,283.07,283.34,282.79,282.99,3321.0
2019-04-26 15:05:00,282.88,283.35,282.87,283.2,1410.0,282.88,283.35,282.87,283.2,1410.0
2019-04-26 15:10:00,283.36,283.89,283.36,283.89,500.0,283.36,283.89,283.36,283.89,500.0
2019-04-26 15:15:00,283.77,283.77,283.58,283.58,500.0,283.77,283.77,283.58,283.58,500.0
2019-04-26 15:20:00,283.58,283.58,283.58,283.58,0.0,283.58,283.58,283.58,283.58,0.0
2019-04-26 15:25:00,283.8,283.8,283.6,283.8,1000.0,283.8,283.8,283.6,283.8,1000.0
2019-04-26 15:30:00,283.94,284.0,283.63,283.64,1300.0,283.94,284.0,283.63,283.64,1300.0
2019-04-26 15:35:00,283.73,283.89,283.72,283.89,200.0,283.73,283.89,283.72,283.89,200.0
2019-04-26 15:40:00,284.08,284.25,284.05,284.05,400.0,284.08,284.25,284.05,284.05,400.0
2019-04-26 15:45:00,284.15,284.15,283.62,283.65,800.0,284.15,284.15,283.62,283.65,800.0
2019-04-26 15:50:00,283.44,283.52,283.39,283.52,500.0,283.44,283.52,283.39,283.52,500.0
2019-04-26 15:55:00,283.92,284.06,283.54,283.68,5337.0,283.92,284.06,283.54,283.68,5337.0
2019-04-29 09:30:00,285.16,285.16,284.51,284.51,1513.0,285.16,285.16,284.51,284.51,1513.0
2019-04-29 09:35:00,284.73,285.48,283.39,283.39,2265.0,284.73,285.48,283.39,283.39,2265.0
2019-04-29 09:40:00,283.52,284.05,283.46,283.6,1600.0,283.52,284.05,283.46,283.6,1600.0
2019-04-29 09:45:00,284.07,284.13,283.78,283.78,1100.0,284.07,284.13,283.78,283.78,1100.0
2019-04-29 09:50:00,283.6,283.6,283.6,283.6,100.0,283.6,283.6,283.6,283.6,100.0
2019-04-29 09:55:00,284.1,284.1,283.62,283.62,600.0,284.1,284.1,283.62,283.62,600.0
2019-04-29 10:00:00,283.6,283.6,282.82,282.82,2300.0,283.6,283.6,282.82,282.82,2300.0
2019-04-29 10:05:00,282.28,282.4,281.75,281.75,2700.0,282.28,282.4,281.75,281.75,2700.0
2019-04-29 10:10:00,282.07,282.2,281.77,282.02,6600.0,282.07,282.2,281.77,282.02,6600.0
2019-04-29 10:15:00,281.94,282.26,281.73,281.76,2600.0,281.94,282.26,281.73,281.76,2600.0
2019-04-29 10:20:00,281.94,281.98,281.38,281.55,3683.0,281.94,281.98,281.38,281.55,3683.0
2019-04-29 10:25:00,281.62,281.62,281.59,281.6,300.0,281.62,281.62,281.59,281.6,300.0
2019-04-29 10:30:00,281.41,281.42,280.87,281.02,2550.0,281.41,281.42,280.87,281.02,2550.0
2019-04-29 10:35:00,280.9,281.6,280.82,281.1,7188.0,280.9,281.6,280.82,281.1,7188.0
2019-04-29 10:40:00,281.15,281.52,280.84,281.28,6113.0,281.15,281.52,280.84,281.28,6113.0
2019-04-29 10:45:00,281.3,281.3,281.13,281.19,1000.0,281.3,281.3,281.13,281.19,1000.0
2019-04-29 10:50:00,281.09,281.09,280.83,280.83,400.0,281.09,281.09,280.83,280.83,400.0
2019-04-29 10:55:00,280.78,280.81,280.38,280.66,5585.0,280.78,280.81,280.38,280.66,5585.0
2019-04-29 11:00:00,280.75,281.15,280.75,281.14,2100.0,280.75,281.15,280.75,281.14,2100.0
2019-04-29 11:05:00,281.5,281.5,281.31,281.41,800.0,281.5,281.5,281.31,281.41,800.0
2019-04-29 11:10:00,281.26,281.26,280.47,281.0,457.0,281.26,281.26,280.47,281.0,457.0
2019-04-29 11:15:00,280.76,281.18,280.76,280.92,1800.0,280.76,281.18,280.76,280.92,1800.0
2019-04-29 11:20:00,280.91,280.97,280.69,280.87,3000.0,280.91,280.97,280.69,280.87,3000.0
2019-04-29 11:25:00,280.86,280.86,280.76,280.76,400.0,280.86,280.86,280.76,280.76,400.0
2019-04-29 11:30:00,280.76,280.76,280.76,280.76,0.0,280.76,280.76,280.76,280.76,0.0
2019-04-29 11:35:00,280.76,280.76,280.76,280.76,0.0,280.76,280.76,280.76,280.76,0.0
2019-04-29 11:40:00,280.82,280.82,280.02,280.08,5650.0,280.82,280.82,280.02,280.08,5650.0
2019-04-29 11:45:00,280.12,280.22,279.96,280.22,900.0,280.12,280.22,279.96,280.22,900.0
2019-04-29 11:50:00,280.18,280.18,279.48,279.48,2927.0,280.18,280.18,279.48,279.48,2927.0
2019-04-29 11:55:00,279.48,279.48,279.48,279.48,0.0,279.48,279.48,279.48,279.48,0.0
2019-04-29 12:00:00,279.69,279.88,279.07,279.88,6300.0,279.69,279.88,279.07,279.88,6300.0
2019-04-29 12:05:00,279.9,279.9,279.82,279.86,400.0,279.9,279.9,279.82,279.86,400.0
2019-04-29 12:10:00,280.33,280.33,280.04,280.05,1100.0,280.33,280.33,280.04,280.05,1100.0
2019-04-29 12:15:00,280.17,280.47,280.09,280.19,2726.0,280.17,280.47,280.09,280.19,2726.0
2019-04-29 12:20:00,280.25,280.41,279.51,279.81,5230.0,280.25,280.41,279.51,279.81,5230.0
2019-04-29 12:25:00,279.75,279.8,279.69,279.71,800.0,279.75,279.8,279.69,279.71,800.0
2019-04-29 12:30:00,279.9,279.9,279.9,279.9,100.0,279.9,279.9,279.9,279.9,100.0
2019-04-29 12:35:00,279.9,280.18,279.74,280.0,7200.0,279.9,280.18,279.74,280.0,7200.0
2019-04-29 12:40:00,279.9,279.9,279.9,279.9,100.0,279.9,279.9,279.9,279.9,100.0
2019-04-29 12:45:00,279.78,280.0,279.78,279.92,700.0,279.78,280.0,279.78,279.92,700.0
2019-04-29 12:50:00,279.87,280.56,279.87,280.25,5999.0,279.87,280.56,279.87,280.25,5999.0
2019-04-29 12:55:00,280.0,280.1,279.75,279.75,1100.0,280.0,280.1,279.75,279.75,1100.0
2019-04-29 13:00:00,279.89,279.95,279.89,279.94,300.0,279.89,279.95,279.89,279.94,300.0
2019-04-29 13:05:00,279.76,279.76,279.32,279.39,800.0,279.76,279.76,279.32,279.39,800.0
2019-04-29 13:10:00,279.76,279.76,279.46,279.47,1000.0,279.76,279.76,279.46,279.47,1000.0
2019-04-29 13:15:00,279.49,279.63,279.48,279.57,1077.0,279.49,279.63,279.48,279.57,1077.0
2019-04-29 13:20:00,279.68,280.09,279.67,280.09,3300.0,279.68,280.09,279.67,280.09,3300.0
2019-04-29 13:25:00,280.05,280.17,279.88,279.88,1867.0,280.05,280.17,279.88,279.88,1867.0
2019-04-29 13:30:00,279.88,280.28,279.87,280.15,900.0,279.88,280.28,279.87,280.15,900.0
2019-04-29 13:35:00,280.09,280.28,279.92,279.92,1200.0,280.09,280.28,279.92,279.92,1200.0
2019-04-29 13:40:00,279.71,280.04,279.71,279.73,1400.0,279.71,280.04,279.71,279.73,1400.0
2019-04-29 13:45:00,279.56,279.65,279.5,279.63,2782.0,279.56,279.65,279.5,279.63,2782.0
2019-04-29 13:50:00,279.41,279.64,279.2,279.63,2000.0,279.41,279.64,279.2,279.63,2000.0
2019-04-29 13:55:00,279.94,280.07,279.43,279.75,7730.0,279.94,280.07,279.43,279.75,7730.0
2019-04-29 14:00:00,279.9,280.0,279.61,279.61,1900.0,279.9,280.0,279.61,279.61,1900.0
2019-04-29 14:05:00,279.82,280.03,279.5,279.7,4713.0,279.82,280.03,279.5,279.7,4713.0
2019-04-29 14:10:00,279.73,280.11,279.56,279.56,9300.0,279.73,280.11,279.56,279.56,9300.0
2019-04-29 14:15:00,279.78,280.22,279.77,280.22,5372.0,279.78,280.22,279.77,280.22,5372.0
2019-04-29 14:20:00,280.57,280.84,280.43,280.44,5661.0,280.57,280.84,280.43,280.44,5661.0
2019-04-29 14:25:00,280.17,280.17,280.03,280.03,578.0,280.17,280.17,280.03,280.03,578.0
2019-04-29 14:30:00,280.04,280.1,279.89,280.0,2323.0,280.04,280.1,279.89,280.0,2323.0
2019-04-29 14:35:00,280.24,280.72,280.23,280.43,1500.0,280.24,280.72,280.23,280.43,1500.0
2019-04-29 14:40:00,280.29,280.37,280.29,280.37,500.0,280.29,280.37,280.29,280.37,500.0
2019-04-29 14:45:00,280.38,280.51,280.21,280.27,3698.0,280.38,280.51,280.21,280.27,3698.0
2019-04-29 14:50:00,280.4,280.4,279.97,280.22,4625.0,280.4,280.4,279.97,280.22,4625.0
2019-04-29 14:55:00,280.23,280.36,280.0,280.25,1111.0,280.23,280.36,280.0,280.25,1111.0
2019-04-29 15:00:00,280.22,280.34,280.21,280.22,1997.0,280.22,280.34,280.21,280.22,1997.0
2019-04-29 15:05:00,280.34,280.34,280.06,280.26,900.0,280.34,280.34,280.06,280.26,900.0
2019-04-29 15:10:00,280.16,280.29,280.14,280.25,2600.0,280.16,280.29,280.14,280.25,2600.0
2019-04-29 15:15:00,280.34,280.57,280.34,280.54,2419.0,280.34,280.57,280.34,280.54,2419.0
2019-04-29 15:20:00,280.41,280.49,279.96,280.06,1981.0,280.41,280.49,279.96,280.06,1981.0
2019-04-29 15:25:00,280.09,280.09,279.93,279.99,813.0,280.09,280.09,279.93,279.99,813.0
2019-04-29 15:30:00,279.99,280.05,279.86,279.98,1900.0,279.99,280.05,279.86,279.98,1900.0
2019-04-29 15:35:00,280.07,280.27,280.07,280.21,2714.0,280.07,280.27,280.07,280.21,2714.0
2019-04-29 15:40:00,280.2,280.35,280.18,280.18,900.0,280.2,280.35,280.18,280.18,900.0
2019-04-29 15:45:00,280.13,280.13,279.85,279.92,2731.0,280.13,280.13,279.85,279.92,2731.0
2019-04-29 15:50:00,279.92,280.03,279.78,279.91,5008.0,279.92,280.03,279.78,279.91,5008.0
2019-04-29 15:55:00,279.98,280.0,279.59,279.81,8221.0,279.98,280.0,279.59,279.81,8221.0
2019-04-30 09:30:00,279.8,280.9,279.8,280.9,1811.0,279.8,280.9,279.8,280.9,1811.0
2019-04-30 09:35:00,280.9,280.9,280.9,280.9,0.0,280.9,280.9,280.9,280.9,0.0
2019-04-30 09:40:00,280.63,280.63,280.63,280.63,100.0,280.63,280.63,280.63,280.63,100.0
2019-04-30 09:45:00,280.96,281.15,280.25,281.15,700.0,280.96,281.15,280.25,281.15,700.0
2019-04-30 09:50:00,281.15,281.44,280.09,280.09,2300.0,281.15,281.44,280.09,280.09,2300.0
2019-04-30 09:55:00,280.8,280.9,280.5,280.51,800.0,280.8,280.9,280.5,280.51,800.0
2019-04-30 10:00:00,280.83,280.89,280.33,280.81,1837.0,280.83,280.89,280.33,280.81,1837.0
2019-04-30 10:05:00,280.63,280.63,279.72,280.04,4100.0,280.63,280.63,279.72,280.04,4100.0
2019-04-30 10:10:00,279.8,280.1,279.54,279.71,2300.0,279.8,280.1,279.54,279.71,2300.0
2019-04-30 10:15:00,279.32,279.58,279.06,279.58,1100.0,279.32,279.58,279.06,279.58,1100.0
2019-04-30 10:20:00,279.58,279.58,279.58,279.58,0.0,279.58,279.58,279.58,279.58,0.0
2019-04-30 10:25:00,279.07,279.39,278.5,278.5,1500.0,279.07,279.39,278.5,278.5,1500.0
2019-04-30 10:30:00,278.63,278.74,278.37,278.61,2300.0,278.63,278.74,278.37,278.61,2300.0
2019-04-30 10:35:00,278.52,278.71,278.19,278.19,2600.0,278.52,278.71,278.19,278.19,2600.0
2019-04-30 10:40:00,278.49,278.65,278.11,278.3,1300.0,278.49,278.65,278.11,278.3,1300.0
2019-04-30 10:45:00,278.46,278.99,278.46,278.56,4500.0,278.46,278.99,278.46,278.56,4500.0
2019-04-30 10:50:00,278.55,278.79,278.25,278.33,4200.0,278.55,278.79,278.25,278.33,4200.0
2019-04-30 10:55:00,278.35,278.4,277.9,278.4,3792.0,278.35,278.4,277.9,278.4,3792.0
2019-04-30 11:00:00,278.14,278.85,277.98,278.18,2017.0,278.14,278.85,277.98,278.18,2017.0
2019-04-30 11:05:00,277.9,277.95,277.17,277.18,2044.0,277.9,277.95,277.17,277.18,2044.0
2019-04-30 11:10:00,277.52,277.53,276.69,276.69,300.0,277.52,277.53,276.69,276.69,300.0
2019-04-30 11:15:00,276.95,276.99,275.56,276.96,6140.0,276.95,276.99,275.56,276.96,6140.0
2019-04-30 11:20:00,277.0,278.48,276.53,277.38,1616.0,277.0,278.48,276.53,277.38,1616.0
2019-04-30 11:25:00,277.25,277.26,276.19,277.14,2853.0,277.25,277.26,276.19,277.14,2853.0
2019-04-30 11:30:00,277.02,277.23,276.21,276.54,7185.0,277.02,277.23,276.21,276.54,7185.0
2019-04-30 11:35:00,276.57,277.91,275.87,276.41,5064.0,276.57,277.91,275.87,276.41,5064.0
2019-04-30 11:40:00,276.46,276.87,275.8,276.56,2500.0,276.46,276.87,275.8,276.56,2500.0
2019-04-30 11:45:00,276.86,277.32,276.62,277.29,3822.0,276.86,277.32,276.62,277.29,3822.0
2019-04-30 11:50:00,277.06,278.0,276.99,277.45,2330.0,277.06,278.0,276.99,277.45,2330.0
2019-04-30 11:55:00,277.83,278.0,277.35,277.35,3710.0,277.83,278.0,277.35,277.35,3710.0
2019-04-30 12:00:00,277.65,277.65,276.89,276.89,5210.0,277.65,277.65,276.89,276.89,5210.0
2019-04-30 12:05:00,277.0,277.07,276.58,276.58,5455.0,277.0,277.07,276.58,276.58,5455.0
2019-04-30 12:10:00,276.76,278.1,276.76,278.01,11938.0,276.76,278.1,276.76,278.01,11938.0
2019-04-30 12:15:00,277.97,278.95,277.97,278.44,4949.0,277.97,278.95,277.97,278.44,4949.0
2019-04-30 12:20:00,278.21,280.01,278.21,279.25,3407.0,278.21,280.01,278.21,279.25,3407.0
2019-04-30 12:25:00,279.25,279.39,278.79,278.92,2700.0,279.25,279.39,278.79,278.92,2700.0
2019-04-30 12:30:00,278.92,279.07,278.77,278.91,1400.0,278.92,279.07,278.77,278.91,1400.0
2019-04-30 12:35:00,278.91,279.05,278.75,278.94,1533.0,278.91,279.05,278.75,278.94,1533.0
2019-04-30 12:40:00,279.01,279.03,278.56,278.56,2406.0,279.01,279.03,278.56,278.56,2406.0
2019-04-30 12:45:00,278.49,278.5,277.97,278.34,1500.0,278.49,278.5,277.97,278.34,1500.0
2019-04-30 12:50:00,278.13,278.3,277.89,277.89,2554.0,278.13,278.3,277.89,277.89,2554.0
2019-04-30 12:55:00,278.05,278.61,278.05,278.61,2300.0,278.05,278.61,278.05,278.61,2300.0
2019-04-30 13:00:00,278.81,278.81,278.0,278.0,1500.0,278.81,278.81,278.0,278.0,1500.0
2019-04-30 13:05:00,278.38,278.69,278.08,278.08,1401.0,278.38,278.69,278.08,278.08,1401.0
2019-04-30 13:10:00,278.11,278.5,278.09,278.09,1100.0,278.11,278.5,278.09,278.09,1100.0
2019-04-30 13:15:00,278.3,278.62,278.17,278.18,1992.0,278.3,278.62,278.17,278.18,1992.0
2019-04-30 13:20:00,278.02,278.25,277.9,278.19,1600.0,278.02,278.25,277.9,278.19,1600.0
2019-04-30 13:25:00,278.54,278.54,277.95,277.95,500.0,278.54,278.54,277.95,277.95,500.0
2019-04-30 13:30:00,277.95,278.08,277.82,277.86,1900.0,277.95,278.08,277.82,277.86,1900.0
2019-04-30 13:35:00,278.22,278.22,277.89,277.96,3206.0,278.22,278.22,277.89,277.96,3206.0
2019-04-30 13:40:00,277.96,278.67,277.91,278.67,9054.0,277.96,278.67,277.91,278.67,9054.0
2019-04-30 13:45:00,278.73,278.73,278.7,278.72,900.0,278.73,278.73,278.7,278.72,900.0
2019-04-30 13:50:00,278.69,278.71,278.62,278.62,1422.0,278.69,278.71,278.62,278.62,1422.0
2019-04-30 13:55:00,278.88,279.42,278.85,279.32,2548.0,278.88,279.42,278.85,279.32,2548.0
2019-04-30 14:00:00,279.06,279.06,278.79,278.8,1300.0,279.06,279.06,278.79,278.8,1300.0
2019-04-30 14:05:00,278.86,278.87,278.5,278.67,1100.0,278.86,278.87,278.5,278.67,1100.0
2019-04-30 14:10:00,278.48,278.78,278.42,278.58,3000.0,278.48,278.78,278.42,278.58,3000.0
2019-04-30 14:15:00,278.58,278.58,278.5,278.51,600.0,278.58,278.58,278.5,278.51,600.0
2019-04-30 14:20:00,278.7,278.8,278.51,278.51,2409.0,278.7,278.8,278.51,278.51,2409.0
2019-04-30 14:25:00,278.52,278.86,278.51,278.51,1200.0,278.52,278.86,278.51,278.51,1200.0
2019-04-30 14:30:00,278.52,278.66,278.44,278.5,2450.0,278.52,278.66,278.44,278.5,2450.0
2019-04-30 14:35:00,278.75,278.76,278.19,278.33,2963.0,278.75,278.76,278.19,278.33,2963.0
2019-04-30 14:40:00,278.2,278.88,278.2,278.71,3083.0,278.2,278.88,278.2,278.71,3083.0
2019-04-30 14:45:00,278.59,278.66,278.51,278.66,500.0,278.59,278.66,278.51,278.66,500.0
2019-04-30 14:50:00,278.66,278.66,278.38,278.38,2200.0,278.66,278.66,278.38,278.38,2200.0
2019-04-30 14:55:00,278.52,278.6,278.28,278.28,2600.0,278.52,278.6,278.28,278.28,2600.0
2019-04-30 15:00:00,278.41,278.69,278.28,278.69,8862.0,278.41,278.69,278.28,278.69,8862.0
2019-04-30 15:05:00,278.54,278.7,278.44,278.62,14863.0,278.54,278.7,278.44,278.62,14863.0
2019-04-30 15:10:00,278.64,278.73,278.5,278.59,10916.0,278.64,278.73,278.5,278.59,10916.0
2019-04-30 15:15:00,278.5,278.56,278.14,278.31,7807.0,278.5,278.56,278.14,278.31,7807.0
2019-04-30 15:20:00,278.45,278.58,278.2,278.49,7514.0,278.45,278.58,278.2,278.49,7514.0
2019-04-30 15:25:00,278.49,278.57,278.22,278.35,4271.0,278.49,278.57,278.22,278.35,4271.0
2019-04-30 15:30:00,278.33,278.97,278.26,278.96,6777.0,278.33,278.97,278.26,278.96,6777.0
2019-04-30 15:35:00,278.85,279.25,278.84,278.98,8954.0,278.85,279.25,278.84,278.98,8954.0
2019-04-30 15:40:00,279.05,279.09,278.83,278.84,4514.0,279.05,279.09,278.83,278.84,4514.0
2019-04-30 15:45:00,279.07,279.34,278.88,279.23,11842.0,279.07,279.34,278.88,279.23,11842.0
2019-04-30 15:50:00,279.26,279.37,279.08,279.29,14363.0,279.26,279.37,279.08,279.29,14363.0
2019-04-30 15:55:00,279.29,279.57,278.95,279.57,22814.0,279.29,279.57,278.95,279.57,22814.0
2019-05-01 09:30:00,280.0,281.16,279.6,279.61,3320.0,280.0,281.16,279.6,279.61,3320.0
2019-05-01 09:35:00,281.99,281.99,275.96,276.13,5758.0,281.99,281.99,275.96,276.13,5758.0
2019-05-01 09:40:00,275.92,276.34,274.16,274.32,7039.0,275.92,276.34,274.16,274.32,7039.0
2019-05-01 09:45:00,274.15,276.41,273.35,275.32,3500.0,274.15,276.41,273.35,275.32,3500.0
2019-05-01 09:50:00,275.01,275.77,274.21,275.44,2775.0,275.01,275.77,274.21,275.44,2775.0
2019-05-01 09:55:00,275.99,276.7,274.69,276.38,3700.0,275.99,276.7,274.69,276.38,3700.0
2019-05-01 10:00:00,276.36,276.45,274.0,276.24,1200.0,276.36,276.45,274.0,276.24,1200.0
2019-05-01 10:05:00,275.2,279.11,275.0,279.11,4394.0,275.2,279.11,275.0,279.11,4394.0
2019-05-01 10:10:00,278.19,279.01,276.18,277.51,7509.0,278.19,279.01,276.18,277.51,7509.0
2019-05-01 10:15:00,277.48,277.48,275.46,276.46,4377.0,277.48,277.48,275.46,276.46,4377.0
2019-05-01 10:20:00,276.42,276.45,274.87,275.64,2617.0,276.42,276.45,274.87,275.64,2617.0
2019-05-01 10:25:00,275.45,275.45,273.02,273.03,2785.0,275.45,275.45,273.02,273.03,2785.0
2019-05-01 10:30:00,273.3,274.36,273.3,274.02,2400.0,273.3,274.36,273.3,274.02,2400.0
2019-05-01 10:35:00,274.0,274.0,272.65,273.17,2100.0,274.0,274.0,272.65,273.17,2100.0
2019-05-01 10:40:00,273.23,273.66,272.29,272.29,1970.0,273.23,273.66,272.29,272.29,1970.0
2019-05-01 10:45:00,271.8,272.36,271.28,271.98,2500.0,271.8,272.36,271.28,271.98,2500.0
2019-05-01 10:50:00,272.42,274.06,272.42,274.0,8036.0,272.42,274.06,272.42,274.0,8036.0
2019-05-01 10:55:00,273.78,274.05,272.13,273.13,800.0,273.78,274.05,272.13,273.13,800.0
2019-05-01 11:00:00,273.89,274.01,273.12,273.59,2300.0,273.89,274.01,273.12,273.59,2300.0
2019-05-01 11:05:00,273.52,273.98,273.09,273.87,4950.0,273.52,273.98,273.09,273.87,4950.0
2019-05-01 11:10:00,274.0,275.08,274.0,274.25,3947.0,274.0,275.08,274.0,274.25,3947.0
2019-05-01 11:15:00,273.75,274.03,273.75,274.03,300.0,273.75,274.03,273.75,274.03,300.0
2019-05-01 11:20:00,274.44,274.44,272.42,272.42,2844.0,274.44,274.44,272.42,272.42,2844.0
2019-05-01 11:25:00,272.68,273.64,272.19,273.59,3935.0,272.68,273.64,272.19,273.59,3935.0
2019-05-01 11:30:00,273.35,274.23,273.35,274.23,2413.0,273.35,274.23,273.35,274.23,2413.0
2019-05-01 11:35:00,273.6,274.44,272.84,273.68,4166.0,273.6,274.44,272.84,273.68,4166.0
2019-05-01 11:40:00,272.5,274.02,272.5,273.82,4347.0,272.5,274.02,272.5,273.82,4347.0
2019-05-01 11:45:00,274.0,274.39,273.38,273.41,1600.0,274.0,274.39,273.38,273.41,1600.0
2019-05-01 11:50:00,273.46,273.46,272.93,272.93,400.0,273.46,273.46,272.93,272.93,400.0
2019-05-01 11:55:00,273.96,274.11,272.86,273.5,1900.0,273.96,274.11,272.86,273.5,1900.0
2019-05-01 12:00:00,274.09,274.09,272.88,273.9,3100.0,274.09,274.09,272.88,273.9,3100.0
2019-05-01 12:05:00,273.42,273.42,272.51,272.88,3300.0,273.42,273.42,272.51,272.88,3300.0
2019-05-01 12:10:00,272.97,272.97,272.04,272.04,1400.0,272.97,272.97,272.04,272.04,1400.0
2019-05-01 12:15:00,272.29,272.29,271.87,272.18,800.0,272.29,272.29,271.87,272.18,800.0
2019-05-01 12:20:00,271.82,272.57,271.8,272.57,3511.0,271.82,272.57,271.8,272.57,3511.0
2019-05-01 12:25:00,272.3,273.12,272.3,272.86,4485.0,272.3,273.12,272.3,272.86,4485.0
2019-05-01 12:30:00,274.0,274.05,273.38,274.04,400.0,274.0,274.05,273.38,274.04,400.0
2019-05-01 12:35:00,273.17,273.91,273.17,273.3,500.0,273.17,273.91,273.17,273.3,500.0
2019-05-01 12:40:00,273.04,273.77,272.58,272.65,3150.0,273.04,273.77,272.58,272.65,3150.0
2019-05-01 12:45:00,273.12,273.15,272.66,272.66,602.0,273.12,273.15,272.66,272.66,602.0
2019-05-01 12:50:00,272.24,272.34,271.95,272.11,800.0,272.24,272.34,271.95,272.11,800.0
2019-05-01 12:55:00,272.07,272.19,271.96,271.96,500.0,272.07,272.19,271.96,271.96,500.0
2019-05-01 13:00:00,272.42,272.99,272.3,272.97,2073.0,272.42,272.99,272.3,272.97,2073.0
2019-05-01 13:05:00,272.65,272.65,272.02,272.02,900.0,272.65,272.65,272.02,272.02,900.0
2019-05-01 13:10:00,271.94,271.95,271.4,271.4,1300.0,271.94,271.95,271.4,271.4,1300.0
2019-05-01 13:15:00,272.13,272.14,271.47,271.76,1700.0,272.13,272.14,271.47,271.76,1700.0
2019-05-01 13:20:00,272.61,272.61,272.61,272.61,100.0,272.61,272.61,272.61,272.61,100.0
2019-05-01 13:25:00,272.69,272.69,271.75,271.88,2546.0,272.69,272.69,271.75,271.88,2546.0
2019-05-01 13:30:00,271.79,272.62,271.71,272.62,2072.0,271.79,272.62,271.71,272.62,2072.0
2019-05-01 13:35:00,272.3,272.3,272.3,272.3,100.0,272.3,272.3,272.3,272.3,100.0
2019-05-01 13:40:00,272.83,272.83,272.42,272.76,600.0,272.83,272.83,272.42,272.76,600.0
2019-05-01 13:45:00,272.44,272.46,271.92,271.92,1453.0,272.44,272.46,271.92,271.92,1453.0
2019-05-01 13:50:00,271.82,272.24,271.82,271.99,2800.0,271.82,272.24,271.82,271.99,2800.0
2019-05-01 13:55:00,272.26,273.06,272.26,272.72,1400.0,272.26,273.06,272.26,272.72,1400.0
2019-05-01 14:00:00,272.71,274.39,272.7,274.09,2175.0,272.71,274.39,272.7,274.09,2175.0
2019-05-01 14:05:00,274.09,274.23,273.0,273.18,16221.0,274.09,274.23,273.0,273.18,16221.0
2019-05-01 14:10:00,273.48,273.53,272.96,273.0,3548.0,273.48,273.53,272.96,273.0,3548.0
2019-05-01 14:15:00,273.22,274.76,273.22,274.08,9030.0,273.22,274.76,273.22,274.08,9030.0
2019-05-01 14:20:00,274.08,274.08,274.08,274.08,0.0,274.08,274.08,274.08,274.08,0.0
2019-05-01 14:25:00,274.85,274.85,274.0,274.4,6647.0,274.85,274.85,274.0,274.4,6647.0
2019-05-01 14:30:00,274.14,274.54,273.32,273.32,3100.0,274.14,274.54,273.32,273.32,3100.0
2019-05-01 14:35:00,273.59,273.77,272.27,272.27,2550.0,273.59,273.77,272.27,272.27,2550.0
2019-05-01 14:40:00,271.42,272.44,271.31,272.44,3300.0,271.42,272.44,271.31,272.44,3300.0
2019-05-01 14:45:00,272.43,273.42,271.68,273.25,2600.0,272.43,273.42,271.68,273.25,2600.0
2019-05-01 14:50:00,272.61,272.89,272.6,272.88,300.0,272.61,272.89,272.6,272.88,300.0
2019-05-01 14:55:00,273.24,273.75,273.11,273.34,1200.0,273.24,273.75,273.11,273.34,1200.0
2019-05-01 15:00:00,273.28,273.28,272.59,272.59,2000.0,273.28,273.28,272.59,272.59,2000.0
2019-05-01 15:05:00,272.56,272.65,272.24,272.6,2130.0,272.56,272.65,272.24,272.6,2130.0
2019-05-01 15:10:00,272.38,272.62,272.34,272.48,3183.0,272.38,272.62,272.34,272.48,3183.0
2019-05-01 15:15:00,272.48,273.05,272.46,272.47,3625.0,272.48,273.05,272.46,272.47,3625.0
2019-05-01 15:20:00,272.31,272.77,272.22,272.22,3363.0,272.31,272.77,272.22,272.22,3363.0
2019-05-01 15:25:00,272.04,272.2,271.51,272.03,1350.0,272.04,272.2,271.51,272.03,1350.0
2019-05-01 15:30:00,271.86,272.6,271.85,272.32,5268.0,271.86,272.6,271.85,272.32,5268.0
2019-05-01 15:35:00,272.42,272.68,272.16,272.24,2500.0,272.42,272.68,272.16,272.24,2500.0
2019-05-01 15:40:00,272.1,272.51,271.94,272.35,2500.0,272.1,272.51,271.94,272.35,2500.0
2019-05-01 15:45:00,272.33,272.33,271.82,271.94,4947.0,272.33,272.33,271.82,271.94,4947.0
2019-05-01 15:50:00,272.12,272.12,270.52,270.52,10259.0,272.12,272.12,270.52,270.52,10259.0
2019-05-01 15:55:00,270.73,271.22,270.69,270.86,20969.0,270.73,271.22,270.69,270.86,20969.0
2019-05-02 09:30:00,270.61,271.0,268.25,268.86,3110.0,270.61,271.0,268.25,268.86,3110.0
2019-05-02 09:35:00,268.91,271.27,268.91,271.15,600.0,268.91,271.27,268.91,271.15,600.0
2019-05-02 09:40:00,270.44,272.71,270.26,270.26,1220.0,270.44,272.71,270.26,270.26,1220.0
2019-05-02 09:45:00,270.35,271.3,270.35,271.3,1000.0,270.35,271.3,270.35,271.3,1000.0
2019-05-02 09:50:00,271.3,271.84,270.31,270.94,5033.0,271.3,271.84,270.31,270.94,5033.0
2019-05-02 09:55:00,270.94,271.36,270.86,270.86,1747.0,270.94,271.36,270.86,270.86,1747.0
2019-05-02 10:00:00,271.64,272.22,271.04,271.8,4423.0,271.64,272.22,271.04,271.8,4423.0
2019-05-02 10:05:00,271.74,272.51,271.63,272.5,6337.0,271.74,272.51,271.63,272.5,6337.0
2019-05-02 10:10:00,272.5,273.2,272.37,273.2,6388.0,272.5,273.2,272.37,273.2,6388.0
2019-05-02 10:15:00,273.1,273.34,272.4,272.92,16106.0,273.1,273.34,272.4,272.92,16106.0
2019-05-02 10:20:00,273.0,273.25,272.76,272.88,7607.0,273.0,273.25,272.76,272.88,7607.0
2019-05-02 10:25:00,273.0,273.0,272.22,272.22,1800.0,273.0,273.0,272.22,272.22,1800.0
2019-05-02 10:30:00,272.41,273.56,272.41,273.31,1200.0,272.41,273.56,272.41,273.31,1200.0
2019-05-02 10:35:00,273.31,273.97,273.31,273.86,2400.0,273.31,273.97,273.31,273.86,2400.0
2019-05-02 10:40:00,273.7,273.88,273.43,273.88,4270.0,273.7,273.88,273.43,273.88,4270.0
2019-05-02 10:45:00,273.92,273.92,273.65,273.66,1500.0,273.92,273.92,273.65,273.66,1500.0
2019-05-02 10:50:00,273.53,273.53,272.98,272.98,4000.0,273.53,273.53,272.98,272.98,4000.0
2019-05-02 10:55:00,273.2,273.25,272.32,272.37,5300.0,273.2,273.25,272.32,272.37,5300.0
2019-05-02 11:00:00,272.31,273.0,272.22,273.0,3705.0,272.31,273.0,272.22,273.0,3705.0
2019-05-02 11:05:00,273.07,273.11,273.05,273.1,800.0,273.07,273.11,273.05,273.1,800.0
2019-05-02 11:10:00,273.16,273.16,272.43,272.43,3471.0,273.16,273.16,272.43,272.43,3471.0
2019-05-02 11:15:00,272.67,273.2,271.67,272.5,2200.0,272.67,273.2,271.67,272.5,2200.0
2019-05-02 11:20:00,272.22,272.37,271.63,271.74,2100.0,272.22,272.37,271.63,271.74,2100.0
2019-05-02 11:25:00,271.73,272.13,271.49,271.49,1603.0,271.73,272.13,271.49,271.49,1603.0
2019-05-02 11:30:00,271.58,272.14,271.58,271.65,1000.0,271.58,272.14,271.58,271.65,1000.0
2019-05-02 11:35:00,271.83,272.26,271.83,272.26,900.0,271.83,272.26,271.83,272.26,900.0
2019-05-02 11:40:00,271.59,272.05,270.99,271.94,3299.0,271.59,272.05,270.99,271.94,3299.0
2019-05-02 11:45:00,271.24,271.24,270.46,270.82,2562.0,271.24,271.24,270.46,270.82,2562.0
2019-05-02 11:50:00,270.5,270.86,270.33,270.67,1100.0,270.5,270.86,270.33,270.67,1100.0
2019-05-02 11:55:00,270.44,270.96,269.75,270.96,1646.0,270.44,270.96,269.75,270.96,1646.0
2019-05-02 12:00:00,270.4,270.83,270.4,270.44,400.0,270.4,270.83,270.4,270.44,400.0
2019-05-02 12:05:00,270.55,271.23,270.54,271.23,400.0,270.55,271.23,270.54,271.23,400.0
2019-05-02 12:10:00,271.08,271.42,270.55,271.02,2200.0,271.08,271.42,270.55,271.02,2200.0
2019-05-02 12:15:00,271.02,271.02,271.02,271.02,0.0,271.02,271.02,271.02,271.02,0.0
2019-05-02 12:20:00,271.03,271.37,271.03,271.37,200.0,271.03,271.37,271.03,271.37,200.0
2019-05-02 12:25:00,271.38,271.38,271.24,271.32,400.0,271.38,271.38,271.24,271.32,400.0
2019-05-02 12:30:00,271.72,271.76,271.64,271.64,400.0,271.72,271.76,271.64,271.64,400.0
2019-05-02 12:35:00,271.85,271.85,271.82,271.84,500.0,271.85,271.85,271.82,271.84,500.0
2019-05-02 12:40:00,272.06,272.09,271.36,271.36,2586.0,272.06,272.09,271.36,271.36,2586.0
2019-05-02 12:45:00,271.35,271.42,271.05,271.39,1000.0,271.35,271.42,271.05,271.39,1000.0
2019-05-02 12:50:00,271.39,271.39,271.39,271.39,0.0,271.39,271.39,271.39,271.39,0.0
2019-05-02 12:55:00,271.32,271.32,271.19,271.19,300.0,271.32,271.32,271.19,271.19,300.0
2019-05-02 13:00:00,271.43,271.46,270.94,271.24,2326.0,271.43,271.46,270.94,271.24,2326.0
2019-05-02 13:05:00,271.14,271.43,271.14,271.43,200.0,271.14,271.43,271.14,271.43,200.0
2019-05-02 13:10:00,271.85,272.4,271.85,272.39,1400.0,271.85,272.4,271.85,272.39,1400.0
2019-05-02 13:15:00,272.72,272.72,272.5,272.5,200.0,272.72,272.72,272.5,272.5,200.0
2019-05-02 13:20:00,272.5,272.5,272.5,272.5,0.0,272.5,272.5,272.5,272.5,0.0
2019-05-02 13:25:00,272.66,272.66,272.28,272.5,2678.0,272.66,272.66,272.28,272.5,2678.0
2019-05-02 13:30:00,272.55,272.73,272.5,272.6,2524.0,272.55,272.73,272.5,272.6,2524.0
2019-05-02 13:35:00,272.6,272.68,272.2,272.53,6462.0,272.6,272.68,272.2,272.53,6462.0
2019-05-02 13:40:00,272.53,272.53,271.62,272.06,3100.0,272.53,272.53,271.62,272.06,3100.0
2019-05-02 13:45:00,271.88,272.09,271.86,272.09,600.0,271.88,272.09,271.86,272.09,600.0
2019-05-02 13:50:00,272.11,272.5,272.11,272.5,400.0,272.11,272.5,272.11,272.5,400.0
2019-05-02 13:55:00,272.35,272.5,272.21,272.22,800.0,272.35,272.5,272.21,272.22,800.0
2019-05-02 14:00:00,272.07,272.11,272.0,272.11,300.0,272.07,272.11,272.0,272.11,300.0
2019-05-02 14:05:00,271.87,272.36,271.77,271.91,401.0,271.87,272.36,271.77,271.91,401.0
2019-05-02 14:10:00,272.13,272.13,271.97,271.97,200.0,272.13,272.13,271.97,271.97,200.0
2019-05-02 14:15:00,272.22,272.56,272.0,272.5,1300.0,272.22,272.56,272.0,272.5,1300.0
2019-05-02 14:20:00,272.29,272.5,271.64,272.48,3240.0,272.29,272.5,271.64,272.48,3240.0
2019-05-02 14:25:00,272.48,272.49,272.07,272.07,400.0,272.48,272.49,272.07,272.07,400.0
2019-05-02 14:30:00,272.45,272.57,271.88,272.06,1600.0,272.45,272.57,271.88,272.06,1600.0
2019-05-02 14:35:00,272.33,272.41,272.33,272.41,400.0,272.33,272.41,272.33,272.41,400.0
2019-05-02 14:40:00,272.16,272.19,271.77,271.78,700.0,272.16,272.19,271.77,271.78,700.0
2019-05-02 14:45:00,271.95,272.31,271.74,272.12,2887.0,271.95,272.31,271.74,272.12,2887.0
2019-05-02 14:50:00,271.79,272.22,271.79,272.21,500.0,271.79,272.22,271.79,272.21,500.0
2019-05-02 14:55:00,272.56,272.57,272.32,272.46,400.0,272.56,272.57,272.32,272.46,400.0
2019-05-02 15:00:00,272.36,272.52,272.14,272.5,1200.0,272.36,272.52,272.14,272.5,1200.0
2019-05-02 15:05:00,272.5,272.73,272.42,272.5,2686.0,272.5,272.73,272.42,272.5,2686.0
2019-05-02 15:10:00,272.27,272.65,272.26,272.58,2500.0,272.27,272.65,272.26,272.58,2500.0
2019-05-02 15:15:00,272.52,272.62,272.19,272.44,5190.0,272.52,272.62,272.19,272.44,5190.0
2019-05-02 15:20:00,272.5,272.62,272.44,272.5,2129.0,272.5,272.62,272.44,272.5,2129.0
2019-05-02 15:25:00,272.41,272.53,272.27,272.43,1802.0,272.41,272.53,272.27,272.43,1802.0
2019-05-02 15:30:00,272.26,272.62,272.21,272.41,2338.0,272.26,272.62,272.21,272.41,2338.0
2019-05-02 15:35:00,272.5,272.51,272.42,272.46,2000.0,272.5,272.51,272.42,272.46,2000.0
2019-05-02 15:40:00,272.42,272.48,271.78,271.92,4000.0,272.42,272.48,271.78,271.92,4000.0
2019-05-02 15:45:00,271.88,271.9,271.43,271.63,5149.0,271.88,271.9,271.43,271.63,5149.0
2019-05-02 15:50:00,271.73,272.11,271.73,272.11,4492.0,271.73,272.11,271.73,272.11,4492.0
2019-05-02 15:55:00,272.41,272.66,271.85,272.4,10347.0,272.41,272.66,271.85,272.4,10347.0
2019-05-03 09:30:00,274.4,274.4,274.4,274.4,912.0,274.4,274.4,274.4,274.4,912.0
2019-05-03 09:35:00,274.79,274.81,274.78,274.81,2100.0,274.79,274.81,274.78,274.81,2100.0
2019-05-03 09:40:00,274.94,275.54,274.6,274.6,1500.0,274.94,275.54,274.6,274.6,1500.0
2019-05-03 09:45:00,274.46,275.04,274.45,274.8,1100.0,274.46,275.04,274.45,274.8,1100.0
2019-05-03 09:50:00,274.83,275.58,274.8,275.27,4074.0,274.83,275.58,274.8,275.27,4074.0
2019-05-03 09:55:00,275.57,276.14,275.57,276.14,300.0,275.57,276.14,275.57,276.14,300.0
2019-05-03 10:00:00,276.1,276.72,275.63,276.29,2207.0,276.1,276.72,275.63,276.29,2207.0
2019-05-03 10:05:00,276.45,276.74,276.41,276.74,709.0,276.45,276.74,276.41,276.74,709.0
2019-05-03 10:10:00,276.65,276.65,276.38,276.38,200.0,276.65,276.65,276.38,276.38,200.0
2019-05-03 10:15:00,276.63,277.39,276.63,277.22,1400.0,276.63,277.39,276.63,277.22,1400.0
2019-05-03 10:20:00,276.62,277.24,276.48,277.24,1498.0,276.62,277.24,276.48,277.24,1498.0
2019-05-03 10:25:00,277.24,277.24,277.24,277.24,0.0,277.24,277.24,277.24,277.24,0.0
2019-05-03 10:30:00,277.24,277.93,277.23,277.93,600.0,277.24,277.93,277.23,277.93,600.0
2019-05-03 10:35:00,277.74,277.77,277.29,277.29,1000.0,277.74,277.77,277.29,277.29,1000.0
2019-05-03 10:40:00,277.29,277.29,277.29,277.29,0.0,277.29,277.29,277.29,277.29,0.0
2019-05-03 10:45:00,277.92,279.5,277.92,279.42,1600.0,277.92,279.5,277.92,279.42,1600.0
2019-05-03 10:50:00,279.56,279.97,278.95,278.95,2100.0,279.56,279.97,278.95,278.95,2100.0
2019-05-03 10:55:00,278.66,278.66,278.66,278.66,100.0,278.66,278.66,278.66,278.66,100.0
2019-05-03 11:00:00,278.79,278.99,278.61,278.82,1000.0,278.79,278.99,278.61,278.82,1000.0
2019-05-03 11:05:00,278.82,278.82,278.82,278.82,0.0,278.82,278.82,278.82,278.82,0.0
2019-05-03 11:10:00,279.01,279.16,279.01,279.16,300.0,279.01,279.16,279.01,279.16,300.0
2019-05-03 11:15:00,279.44,279.44,278.82,278.82,753.0,279.44,279.44,278.82,278.82,753.0
2019-05-03 11:20:00,278.51,278.84,278.48,278.48,500.0,278.51,278.84,278.48,278.48,500.0
2019-05-03 11:25:00,278.54,278.66,278.08,278.66,800.0,278.54,278.66,278.08,278.66,800.0
2019-05-03 11:30:00,278.71,278.83,278.41,278.82,980.0,278.71,278.83,278.41,278.82,980.0
2019-05-03 11:35:00,279.06,279.22,278.93,278.93,500.0,279.06,279.22,278.93,278.93,500.0
2019-05-03 11:40:00,279.21,279.3,279.17,279.3,600.0,279.21,279.3,279.17,279.3,600.0
2019-05-03 11:45:00,278.71,278.71,277.91,278.62,1800.0,278.71,278.71,277.91,278.62,1800.0
2019-05-03 11:50:00,278.62,278.62,278.62,278.62,0.0,278.62,278.62,278.62,278.62,0.0
2019-05-03 11:55:00,279.16,279.16,279.16,279.16,100.0,279.16,279.16,279.16,279.16,100.0
2019-05-03 12:00:00,279.11,279.16,278.77,278.77,2000.0,279.11,279.16,278.77,278.77,2000.0
2019-05-03 12:05:00,278.78,278.88,278.56,278.65,1706.0,278.78,278.88,278.56,278.65,1706.0
2019-05-03 12:10:00,278.41,278.41,278.25,278.25,500.0,278.41,278.41,278.25,278.25,500.0
2019-05-03 12:15:00,278.25,278.25,278.25,278.25,0.0,278.25,278.25,278.25,278.25,0.0
2019-05-03 12:20:00,278.14,278.79,278.14,278.79,800.0,278.14,278.79,278.14,278.79,800.0
2019-05-03 12:25:00,279.01,279.07,279.01,279.07,200.0,279.01,279.07,279.01,279.07,200.0
2019-05-03 12:30:00,279.05,279.09,279.05,279.09,302.0,279.05,279.09,279.05,279.09,302.0
2019-05-03 12:35:00,278.93,278.94,278.62,278.7,1400.0,278.93,278.94,278.62,278.7,1400.0
2019-05-03 12:40:00,278.54,278.89,278.54,278.81,900.0,278.54,278.89,278.54,278.81,900.0
2019-05-03 12:45:00,278.7,278.7,278.27,278.47,1446.0,278.7,278.7,278.27,278.47,1446.0
2019-05-03 12:50:00,278.39,278.71,278.35,278.71,800.0,278.39,278.71,278.35,278.71,800.0
2019-05-03 12:55:00,278.71,278.71,278.71,278.71,0.0,278.71,278.71,278.71,278.71,0.0
2019-05-03 13:00:00,278.74,279.01,278.74,279.01,300.0,278.74,279.01,278.74,279.01,300.0
2019-05-03 13:05:00,279.03,279.03,279.02,279.03,100.0,279.03,279.03,279.02,279.03,100.0
2019-05-03 13:10:00,278.92,279.0,278.85,278.93,400.0,278.92,279.0,278.85,278.93,400.0
2019-05-03 13:15:00,278.99,279.3,278.99,279.24,990.0,278.99,279.3,278.99,279.24,990.0
2019-05-03 13:20:00,279.3,279.3,279.3,279.3,200.0,279.3,279.3,279.3,279.3,200.0
2019-05-03 13:25:00,279.3,279.42,279.3,279.42,200.0,279.3,279.42,279.3,279.42,200.0
2019-05-03 13:30:00,279.51,279.6,279.29,279.6,1600.0,279.51,279.6,279.29,279.6,1600.0
2019-05-03 13:35:00,279.87,279.88,279.52,279.79,1300.0,279.87,279.88,279.52,279.79,1300.0
2019-05-03 13:40:00,279.82,279.87,279.73,279.81,607.0,279.82,279.87,279.73,279.81,607.0
2019-05-03 13:45:00,279.81,280.1,279.81,280.1,700.0,279.81,280.1,279.81,280.1,700.0
2019-05-03 13:50:00,280.09,280.29,279.91,280.0,3055.0,280.09,280.29,279.91,280.0,3055.0
2019-05-03 13:55:00,280.07,280.17,279.86,279.9,2700.0,280.07,280.17,279.86,279.9,2700.0
2019-05-03 14:00:00,280.1,280.1,280.05,280.1,950.0,280.1,280.1,280.05,280.1,950.0
2019-05-03 14:05:00,279.93,280.11,279.93,280.11,1544.0,279.93,280.11,279.93,280.11,1544.0
2019-05-03 14:10:00,280.09,280.12,280.09,280.12,200.0,280.09,280.12,280.09,280.12,200.0
2019-05-03 14:15:00,279.99,280.14,279.69,279.69,2500.0,279.99,280.14,279.69,279.69,2500.0
2019-05-03 14:20:00,279.65,279.65,279.64,279.65,100.0,279.65,279.65,279.64,279.65,100.0
2019-05-03 14:25:00,279.51,280.08,279.51,279.71,2050.0,279.51,280.08,279.51,279.71,2050.0
2019-05-03 14:30:00,279.96,280.17,279.96,280.01,1100.0,279.96,280.17,279.96,280.01,1100.0
2019-05-03 14:35:00,280.01,280.01,280.01,280.01,0.0,280.01,280.01,280.01,280.01,0.0
2019-05-03 14:40:00,280.14,280.27,280.14,280.14,300.0,280.14,280.27,280.14,280.14,300.0
2019-05-03 14:45:00,280.15,280.43,280.15,280.42,1179.0,280.15,280.43,280.15,280.42,1179.0
2019-05-03 14:50:00,280.54,280.54,280.26,280.31,700.0,280.54,280.54,280.26,280.31,700.0
2019-05-03 14:55:00,280.3,280.3,279.6,279.6,600.0,280.3,280.3,279.6,279.6,600.0
2019-05-03 15:00:00,279.78,279.86,279.37,279.67,2700.0,279.78,279.86,279.37,279.67,2700.0
2019-05-03 15:05:00,279.81,280.09,279.74,279.92,1700.0,279.81,280.09,279.74,279.92,1700.0
2019-05-03 15:10:00,279.99,279.99,279.61,279.86,2200.0,279.99,279.99,279.61,279.86,2200.0
2019-05-03 15:15:00,279.69,279.69,279.49,279.68,400.0,279.69,279.69,279.49,279.68,400.0
2019-05-03 15:20:00,279.68,279.68,279.43,279.47,1100.0,279.68,279.68,279.43,279.47,1100.0
2019-05-03 15:25:00,279.47,279.61,279.36,279.52,1800.0,279.47,279.61,279.36,279.52,1800.0
2019-05-03 15:30:00,279.47,279.61,279.45,279.61,2150.0,279.47,279.61,279.45,279.61,2150.0
2019-05-03 15:35:00,279.48,279.75,279.48,279.75,2000.0,279.48,279.75,279.48,279.75,2000.0
2019-05-03 15:40:00,279.72,280.03,279.65,280.03,1300.0,279.72,280.03,279.65,280.03,1300.0
2019-05-03 15:45:00,279.95,280.54,279.92,280.54,2240.0,279.95,280.54,279.92,280.54,2240.0
2019-05-03 15:50:00,280.37,280.43,280.24,280.25,1200.0,280.37,280.43,280.24,280.25,1200.0
2019-05-03 15:55:00,280.42,280.54,280.25,280.25,6866.0,280.42,280.54,280.25,280.25,6866.0
2019-05-06 09:30:00,276.53,276.53,276.53,276.53,100.0,276.53,276.53,276.53,276.53,100.0
2019-05-06 09:35:00,276.52,279.23,275.68,279.23,4938.0,276.52,279.23,275.68,279.23,4938.0
2019-05-06 09:40:00,278.92,280.16,278.62,280.16,976.0,278.92,280.16,278.62,280.16,976.0
2019-05-06 09:45:00,280.22,280.59,279.4,279.4,1400.0,280.22,280.59,279.4,279.4,1400.0
2019-05-06 09:50:00,279.31,280.34,279.31,280.34,1800.0,279.31,280.34,279.31,280.34,1800.0
2019-05-06 09:55:00,280.46,280.48,279.95,280.01,1300.0,280.46,280.48,279.95,280.01,1300.0
2019-05-06 10:00:00,280.37,280.87,279.91,280.07,6812.0,280.37,280.87,279.91,280.07,6812.0
2019-05-06 10:05:00,280.39,280.53,279.31,279.35,10316.0,280.39,280.53,279.31,279.35,10316.0
2019-05-06 10:10:00,279.19,279.94,279.03,279.37,3467.0,279.19,279.94,279.03,279.37,3467.0
2019-05-06 10:15:00,279.69,279.69,278.86,278.86,200.0,279.69,279.69,278.86,278.86,200.0
2019-05-06 10:20:00,279.71,280.46,279.7,280.46,801.0,279.71,280.46,279.7,280.46,801.0
2019-05-06 10:25:00,280.5,280.5,279.99,279.99,1075.0,280.5,280.5,279.99,279.99,1075.0
2019-05-06 10:30:00,279.91,280.43,279.69,280.25,900.0,279.91,280.43,279.69,280.25,900.0
2019-05-06 10:35:00,280.34,280.54,279.46,279.47,1000.0,280.34,280.54,279.46,279.47,1000.0
2019-05-06 10:40:00,279.99,279.99,279.88,279.88,300.0,279.99,279.99,279.88,279.88,300.0
2019-05-06 10:45:00,279.53,279.76,279.34,279.65,758.0,279.53,279.76,279.34,279.65,758.0
2019-05-06 10:50:00,279.96,280.99,279.96,280.79,900.0,279.96,280.99,279.96,280.79,900.0
2019-05-06 10:55:00,280.79,281.6,280.79,281.45,800.0,280.79,281.6,280.79,281.45,800.0
2019-05-06 11:00:00,281.67,282.0,281.52,281.71,2322.0,281.67,282.0,281.52,281.71,2322.0
2019-05-06 11:05:00,281.61,282.08,281.55,281.85,3800.0,281.61,282.08,281.55,281.85,3800.0
2019-05-06 11:10:00,281.79,282.1,281.79,282.1,600.0,281.79,282.1,281.79,282.1,600.0
2019-05-06 11:15:00,282.15,282.56,282.14,282.14,1000.0,282.15,282.56,282.14,282.14,1000.0
2019-05-06 11:20:00,282.44,283.05,282.44,282.82,2549.0,282.44,283.05,282.44,282.82,2549.0
2019-05-06 11:25:00,282.89,283.69,282.88,283.69,1000.0,282.89,283.69,282.88,283.69,1000.0
2019-05-06 11:30:00,283.7,284.02,283.5,283.72,2100.0,283.7,284.02,283.5,283.72,2100.0
2019-05-06 11:35:00,283.72,283.72,283.54,283.66,500.0,283.72,283.72,283.54,283.66,500.0
2019-05-06 11:40:00,283.92,283.98,283.67,283.85,800.0,283.92,283.98,283.67,283.85,800.0
2019-05-06 11:45:00,284.14,284.21,284.04,284.04,557.0,284.14,284.21,284.04,284.04,557.0
2019-05-06 11:50:00,283.76,283.9,283.58,283.88,1100.0,283.76,283.9,283.58,283.88,1100.0
2019-05-06 11:55:00,283.47,283.82,283.46,283.81,1000.0,283.47,283.82,283.46,283.81,1000.0
2019-05-06 12:00:00,283.72,283.72,283.56,283.6,518.0,283.72,283.72,283.56,283.6,518.0
2019-05-06 12:05:00,283.75,283.75,283.5,283.51,800.0,283.75,283.75,283.5,283.51,800.0
2019-05-06 12:10:00,283.41,283.49,283.34,283.4,1100.0,283.41,283.49,283.34,283.4,1100.0
2019-05-06 12:15:00,283.44,283.59,283.05,283.32,3072.0,283.44,283.59,283.05,283.32,3072.0
2019-05-06 12:20:00,283.32,283.34,282.78,283.02,2221.0,283.32,283.34,282.78,283.02,2221.0
2019-05-06 12:25:00,282.99,283.1,282.81,283.06,1200.0,282.99,283.1,282.81,283.06,1200.0
2019-05-06 12:30:00,282.89,283.24,282.87,283.06,1000.0,282.89,283.24,282.87,283.06,1000.0
2019-05-06 12:35:00,283.15,283.35,283.07,283.35,1000.0,283.15,283.35,283.07,283.35,1000.0
2019-05-06 12:40:00,283.41,283.48,283.23,283.48,1600.0,283.41,283.48,283.23,283.48,1600.0
2019-05-06 12:45:00,283.39,283.39,283.36,283.36,300.0,283.39,283.39,283.36,283.36,300.0
2019-05-06 12:50:00,283.3,283.38,282.94,282.94,1900.0,283.3,283.38,282.94,282.94,1900.0
2019-05-06 12:55:00,282.94,283.03,282.49,282.77,600.0,282.94,283.03,282.49,282.77,600.0
2019-05-06 13:00:00,282.71,283.1,282.69,283.1,1100.0,282.71,283.1,282.69,283.1,1100.0
2019-05-06 13:05:00,282.86,283.32,282.86,283.05,900.0,282.86,283.32,282.86,283.05,900.0
2019-05-06 13:10:00,283.29,283.55,282.78,282.94,8100.0,283.29,283.55,282.78,282.94,8100.0
2019-05-06 13:15:00,282.93,282.98,282.48,282.48,2600.0,282.93,282.98,282.48,282.48,2600.0
2019-05-06 13:20:00,282.51,282.52,282.05,282.37,3301.0,282.51,282.52,282.05,282.37,3301.0
2019-05-06 13:25:00,282.41,283.12,282.15,283.09,900.0,282.41,283.12,282.15,283.09,900.0
2019-05-06 13:30:00,283.23,283.23,282.76,282.92,2300.0,283.23,283.23,282.76,282.92,2300.0
2019-05-06 13:35:00,283.0,283.06,282.76,282.85,2000.0,283.0,283.06,282.76,282.85,2000.0
2019-05-06 13:40:00,282.91,282.91,282.37,282.45,2000.0,282.91,282.91,282.37,282.45,2000.0
2019-05-06 13:45:00,282.25,282.91,282.25,282.91,1914.0,282.25,282.91,282.25,282.91,1914.0
2019-05-06 13:50:00,282.73,282.95,282.67,282.67,2200.0,282.73,282.95,282.67,282.67,2200.0
2019-05-06 13:55:00,282.58,282.9,282.47,282.9,4200.0,282.58,282.9,282.47,282.9,4200.0
2019-05-06 14:00:00,282.92,283.23,282.85,283.05,1665.0,282.92,283.23,282.85,283.05,1665.0
2019-05-06 14:05:00,283.05,283.18,283.01,283.1,1568.0,283.05,283.18,283.01,283.1,1568.0
2019-05-06 14:10:00,283.05,283.05,283.05,283.05,100.0,283.05,283.05,283.05,283.05,100.0
2019-05-06 14:15:00,283.02,283.25,282.98,283.25,1600.0,283.02,283.25,282.98,283.25,1600.0
2019-05-06 14:20:00,283.16,283.16,283.05,283.12,700.0,283.16,283.16,283.05,283.12,700.0
2019-05-06 14:25:00,283.36,283.56,283.36,283.49,767.0,283.36,283.56,283.36,283.49,767.0
2019-05-06 14:30:00,283.49,283.58,283.36,283.58,600.0,283.49,283.58,283.36,283.58,600.0
2019-05-06 14:35:00,283.41,283.84,283.4,283.75,1400.0,283.41,283.84,283.4,283.75,1400.0
2019-05-06 14:40:00,283.85,283.85,283.55,283.85,1311.0,283.85,283.85,283.55,283.85,1311.0
2019-05-06 14:45:00,284.01,284.1,284.01,284.1,200.0,284.01,284.1,284.01,284.1,200.0
2019-05-06 14:50:00,283.92,284.16,283.87,284.16,4179.0,283.92,284.16,283.87,284.16,4179.0
2019-05-06 14:55:00,284.44,284.72,284.15,284.5,1900.0,284.44,284.72,284.15,284.5,1900.0
2019-05-06 15:00:00,284.47,284.47,284.47,284.47,100.0,284.47,284.47,284.47,284.47,100.0
2019-05-06 15:05:00,284.7,284.71,284.58,284.59,400.0,284.7,284.71,284.58,284.59,400.0
2019-05-06 15:10:00,284.7,284.72,284.35,284.47,3339.0,284.7,284.72,284.35,284.47,3339.0
2019-05-06 15:15:00,284.56,284.79,284.56,284.56,1361.0,284.56,284.79,284.56,284.56,1361.0
2019-05-06 15:20:00,284.66,284.72,284.5,284.5,3500.0,284.66,284.72,284.5,284.5,3500.0
2019-05-06 15:25:00,284.61,284.76,284.44,284.5,1800.0,284.61,284.76,284.44,284.5,1800.0
2019-05-06 15:30:00,284.59,285.08,284.42,285.0,4313.0,284.59,285.08,284.42,285.0,4313.0
2019-05-06 15:35:00,285.46,285.66,285.31,285.31,847.0,285.46,285.66,285.31,285.31,847.0
2019-05-06 15:40:00,285.28,285.28,284.59,284.68,2900.0,285.28,285.28,284.59,284.68,2900.0
2019-05-06 15:45:00,284.89,285.03,284.8,285.03,1538.0,284.89,285.03,284.8,285.03,1538.0
2019-05-06 15:50:00,285.0,285.0,284.68,284.88,6129.0,285.0,285.0,284.68,284.88,6129.0
2019-05-06 15:55:00,284.69,284.93,284.41,284.7,28251.0,284.69,284.93,284.41,284.7,28251.0
2019-05-07 09:30:00,282.22,282.22,279.98,281.75,7414.0,282.22,282.22,279.98,281.75,7414.0
2019-05-07 09:35:00,281.52,281.52,281.52,281.52,100.0,281.52,281.52,281.52,281.52,100.0
2019-05-07 09:40:00,282.81,282.81,282.81,282.81,100.0,282.81,282.81,282.81,282.81,100.0
2019-05-07 09:45:00,282.91,283.61,281.96,282.41,1400.0,282.91,283.61,281.96,282.41,1400.0
2019-05-07 09:50:00,282.23,282.61,282.22,282.26,600.0,282.23,282.61,282.22,282.26,600.0
2019-05-07 09:55:00,282.62,283.16,282.57,282.57,700.0,282.62,283.16,282.57,282.57,700.0
2019-05-07 10:00:00,282.1,282.1,281.85,281.85,400.0,282.1,282.1,281.85,281.85,400.0
2019-05-07 10:05:00,281.96,281.99,281.95,281.99,200.0,281.96,281.99,281.95,281.99,200.0
2019-05-07 10:10:00,281.98,282.17,281.39,281.99,902.0,281.98,282.17,281.39,281.99,902.0
2019-05-07 10:15:00,281.58,281.58,280.87,281.25,500.0,281.58,281.58,280.87,281.25,500.0
2019-05-07 10:20:00,281.79,282.76,281.72,281.72,800.0,281.79,282.76,281.72,281.72,800.0
2019-05-07 10:25:00,282.31,282.32,281.67,282.22,1501.0,282.31,282.32,281.67,282.22,1501.0
2019-05-07 10:30:00,281.91,281.91,281.5,281.73,700.0,281.91,281.91,281.5,281.73,700.0
2019-05-07 10:35:00,281.65,282.59,281.65,282.59,300.0,281.65,282.59,281.65,282.59,300.0
2019-05-07 10:40:00,281.56,281.56,280.52,280.52,3100.0,281.56,281.56,280.52,280.52,3100.0
2019-05-07 10:45:00,280.72,281.07,280.46,281.07,500.0,280.72,281.07,280.46,281.07,500.0
2019-05-07 10:50:00,280.53,280.7,279.52,279.52,703.0,280.53,280.7,279.52,279.52,703.0
2019-05-07 10:55:00,279.69,280.8,279.69,280.11,4247.0,279.69,280.8,279.69,280.11,4247.0
2019-05-07 11:00:00,279.99,279.99,279.44,279.44,700.0,279.99,279.99,279.44,279.44,700.0
2019-05-07 11:05:00,279.16,280.01,278.95,279.18,5950.0,279.16,280.01,278.95,279.18,5950.0
2019-05-07 11:10:00,279.35,279.35,278.01,278.01,5100.0,279.35,279.35,278.01,278.01,5100.0
2019-05-07 11:15:00,278.91,279.1,278.42,278.87,1000.0,278.91,279.1,278.42,278.87,1000.0
2019-05-07 11:20:00,278.82,279.22,278.59,278.63,1800.0,278.82,279.22,278.59,278.63,1800.0
2019-05-07 11:25:00,278.5,278.94,278.25,278.64,4628.0,278.5,278.94,278.25,278.64,4628.0
2019-05-07 11:30:00,278.71,279.26,278.7,279.25,3125.0,278.71,279.26,278.7,279.25,3125.0
2019-05-07 11:35:00,278.99,278.99,278.48,278.49,2200.0,278.99,278.99,278.48,278.49,2200.0
2019-05-07 11:40:00,278.21,278.93,278.06,278.63,4971.0,278.21,278.93,278.06,278.63,4971.0
2019-05-07 11:45:00,278.41,278.67,278.41,278.67,200.0,278.41,278.67,278.41,278.67,200.0
2019-05-07 11:50:00,278.36,278.37,278.12,278.13,500.0,278.36,278.37,278.12,278.13,500.0
2019-05-07 11:55:00,278.06,278.73,278.01,278.73,1100.0,278.06,278.73,278.01,278.73,1100.0
2019-05-07 12:00:00,277.96,278.46,277.96,278.13,400.0,277.96,278.46,277.96,278.13,400.0
2019-05-07 12:05:00,278.6,279.27,278.43,279.27,1130.0,278.6,279.27,278.43,279.27,1130.0
2019-05-07 12:10:00,278.69,278.73,278.53,278.53,1200.0,278.69,278.73,278.53,278.53,1200.0
2019-05-07 12:15:00,278.67,278.77,278.49,278.76,700.0,278.67,278.77,278.49,278.76,700.0
2019-05-07 12:20:00,278.8,278.88,278.5,278.5,6052.0,278.8,278.88,278.5,278.5,6052.0
2019-05-07 12:25:00,278.61,280.54,278.58,280.54,11320.0,278.61,280.54,278.58,280.54,11320.0
2019-05-07 12:30:00,280.23,281.07,280.22,280.22,2200.0,280.23,281.07,280.22,280.22,2200.0
2019-05-07 12:35:00,280.31,280.34,279.17,279.31,6357.0,280.31,280.34,279.17,279.31,6357.0
2019-05-07 12:40:00,279.31,279.44,278.9,278.9,6000.0,279.31,279.44,278.9,278.9,6000.0
2019-05-07 12:45:00,278.75,279.18,278.31,279.18,2541.0,278.75,279.18,278.31,279.18,2541.0
2019-05-07 12:50:00,279.63,279.98,279.6,279.6,3100.0,279.63,279.98,279.6,279.6,3100.0
2019-05-07 12:55:00,279.6,279.78,279.35,279.39,6290.0,279.6,279.78,279.35,279.39,6290.0
2019-05-07 13:00:00,279.0,279.34,279.0,279.05,1700.0,279.0,279.34,279.0,279.05,1700.0
2019-05-07 13:05:00,279.0,279.29,278.5,278.92,9110.0,279.0,279.29,278.5,278.92,9110.0
2019-05-07 13:10:00,278.56,278.58,278.27,278.55,700.0,278.56,278.58,278.27,278.55,700.0
2019-05-07 13:15:00,278.51,278.51,278.22,278.46,1100.0,278.51,278.51,278.22,278.46,1100.0
2019-05-07 13:20:00,278.51,278.72,278.3,278.31,2200.0,278.51,278.72,278.3,278.31,2200.0
2019-05-07 13:25:00,278.13,278.13,277.59,277.59,1000.0,278.13,278.13,277.59,277.59,1000.0
2019-05-07 13:30:00,277.35,277.71,277.02,277.54,2500.0,277.35,277.71,277.02,277.54,2500.0
2019-05-07 13:35:00,277.64,277.71,277.18,277.41,2500.0,277.64,277.71,277.18,277.41,2500.0
2019-05-07 13:40:00,277.49,277.49,277.4,277.41,800.0,277.49,277.49,277.4,277.41,800.0
2019-05-07 13:45:00,277.42,278.43,277.41,278.2,4629.0,277.42,278.43,277.41,278.2,4629.0
2019-05-07 13:50:00,278.2,278.73,277.7,277.7,2625.0,278.2,278.73,277.7,277.7,2625.0
2019-05-07 13:55:00,278.16,278.31,278.16,278.31,200.0,278.16,278.31,278.16,278.31,200.0
2019-05-07 14:00:00,278.79,278.79,277.85,278.12,1300.0,278.79,278.79,277.85,278.12,1300.0
2019-05-07 14:05:00,278.46,279.47,278.41,279.47,2400.0,278.46,279.47,278.41,279.47,2400.0
2019-05-07 14:10:00,279.79,279.79,279.0,279.32,1000.0,279.79,279.79,279.0,279.32,1000.0
2019-05-07 14:15:00,279.64,279.98,279.16,279.48,1347.0,279.64,279.98,279.16,279.48,1347.0
2019-05-07 14:20:00,279.59,280.2,278.77,279.15,800.0,279.59,280.2,278.77,279.15,800.0
2019-05-07 14:25:00,279.56,279.83,278.89,279.21,3000.0,279.56,279.83,278.89,279.21,3000.0
2019-05-07 14:30:00,279.33,279.39,278.7,278.71,1685.0,279.33,279.39,278.7,278.71,1685.0
2019-05-07 14:35:00,278.52,278.68,277.45,277.66,5171.0,278.52,278.68,277.45,277.66,5171.0
2019-05-07 14:40:00,277.7,277.71,277.32,277.32,3674.0,277.7,277.71,277.32,277.32,3674.0
2019-05-07 14:45:00,277.4,277.57,277.24,277.36,1000.0,277.4,277.57,277.24,277.36,1000.0
2019-05-07 14:50:00,277.35,278.09,277.34,278.09,1700.0,277.35,278.09,277.34,278.09,1700.0
2019-05-07 14:55:00,278.3,278.48,277.98,278.25,1900.0,278.3,278.48,277.98,278.25,1900.0
2019-05-07 15:00:00,278.25,278.26,277.64,277.78,1600.0,278.25,278.26,277.64,277.78,1600.0
2019-05-07 15:05:00,277.78,277.87,276.96,277.63,2457.0,277.78,277.87,276.96,277.63,2457.0
2019-05-07 15:10:00,277.88,278.2,277.57,277.91,2100.0,277.88,278.2,277.57,277.91,2100.0
2019-05-07 15:15:00,277.91,278.32,277.83,277.9,1955.0,277.91,278.32,277.83,277.9,1955.0
2019-05-07 15:20:00,278.0,278.05,277.56,277.74,2200.0,278.0,278.05,277.56,277.74,2200.0
2019-05-07 15:25:00,277.92,277.92,277.48,277.51,1500.0,277.92,277.92,277.48,277.51,1500.0
2019-05-07 15:30:00,277.52,277.59,276.64,276.93,2258.0,277.52,277.59,276.64,276.93,2258.0
2019-05-07 15:35:00,276.89,276.91,276.37,276.58,2400.0,276.89,276.91,276.37,276.58,2400.0
2019-05-07 15:40:00,276.6,277.27,276.59,277.27,3400.0,276.6,277.27,276.59,277.27,3400.0
2019-05-07 15:45:00,277.56,277.79,277.5,277.69,3300.0,277.56,277.79,277.5,277.69,3300.0
2019-05-07 15:50:00,277.69,279.23,277.5,279.22,6975.0,277.69,279.23,277.5,279.22,6975.0
2019-05-07 15:55:00,279.22,279.43,278.55,278.91,22060.0,279.22,279.43,278.55,278.91,22060.0
2019-05-08 09:30:00,279.18,279.49,279.18,279.49,1607.0,279.18,279.49,279.18,279.49,1607.0
2019-05-08 09:35:00,278.56,279.38,278.56,279.13,2795.0,278.56,279.38,278.56,279.13,2795.0
2019-05-08 09:40:00,278.42,279.89,278.42,278.59,750.0,278.42,279.89,278.42,278.59,750.0
2019-05-08 09:45:00,279.95,281.77,279.77,281.76,2800.0,279.95,281.77,279.77,281.76,2800.0
2019-05-08 09:50:00,280.85,281.78,280.84,281.52,3700.0,280.85,281.78,280.84,281.52,3700.0
2019-05-08 09:55:00,281.52,282.35,281.04,281.93,3085.0,281.52,282.35,281.04,281.93,3085.0
2019-05-08 10:00:00,282.17,282.73,281.73,282.26,2100.0,282.17,282.73,281.73,282.26,2100.0
2019-05-08 10:05:00,282.39,282.67,282.13,282.61,1100.0,282.39,282.67,282.13,282.61,1100.0
2019-05-08 10:10:00,282.46,283.7,282.44,283.04,1000.0,282.46,283.7,282.44,283.04,1000.0
2019-05-08 10:15:00,283.03,283.03,281.77,282.69,1400.0,283.03,283.03,281.77,282.69,1400.0
2019-05-08 10:20:00,283.2,283.2,283.02,283.02,600.0,283.2,283.2,283.02,283.02,600.0
2019-05-08 10:25:00,282.48,283.04,282.43,282.43,400.0,282.48,283.04,282.43,282.43,400.0
2019-05-08 10:30:00,282.88,282.88,280.68,280.69,1441.0,282.88,282.88,280.68,280.69,1441.0
2019-05-08 10:35:00,280.04,281.14,280.03,280.85,800.0,280.04,281.14,280.03,280.85,800.0
2019-05-08 10:40:00,281.0,282.01,281.0,281.94,1400.0,281.0,282.01,281.0,281.94,1400.0
2019-05-08 10:45:00,281.67,281.81,281.61,281.81,300.0,281.67,281.81,281.61,281.81,300.0
2019-05-08 10:50:00,281.66,282.25,281.66,282.25,200.0,281.66,282.25,281.66,282.25,200.0
2019-05-08 10:55:00,281.71,282.95,281.7,282.37,2298.0,281.71,282.95,281.7,282.37,2298.0
2019-05-08 11:00:00,282.9,283.53,281.72,282.57,2200.0,282.9,283.53,281.72,282.57,2200.0
2019-05-08 11:05:00,282.57,282.57,282.57,282.57,0.0,282.57,282.57,282.57,282.57,0.0
2019-05-08 11:10:00,283.37,283.37,282.33,282.33,200.0,283.37,283.37,282.33,282.33,200.0
2019-05-08 11:15:00,283.36,283.36,283.3,283.3,600.0,283.36,283.36,283.3,283.3,600.0
2019-05-08 11:20:00,282.36,282.83,282.31,282.83,400.0,282.36,282.83,282.31,282.83,400.0
2019-05-08 11:25:00,282.8,282.8,281.87,281.88,2398.0,282.8,282.8,281.87,281.88,2398.0
2019-05-08 11:30:00,282.49,282.49,281.09,281.09,1200.0,282.49,282.49,281.09,281.09,1200.0
2019-05-08 11:35:00,281.6,281.6,280.74,280.74,3100.0,281.6,281.6,280.74,280.74,3100.0
2019-05-08 11:40:00,280.84,281.72,280.84,281.25,5345.0,280.84,281.72,280.84,281.25,5345.0
2019-05-08 11:45:00,281.37,281.95,281.36,281.81,1830.0,281.37,281.95,281.36,281.81,1830.0
2019-05-08 11:50:00,282.48,282.48,282.47,282.48,210.0,282.48,282.48,282.47,282.48,210.0
2019-05-08 11:55:00,282.48,282.48,282.48,282.48,0.0,282.48,282.48,282.48,282.48,0.0
2019-05-08 12:00:00,282.88,282.88,282.59,282.77,970.0,282.88,282.88,282.59,282.77,970.0
2019-05-08 12:05:00,282.58,282.68,282.33,282.68,400.0,282.58,282.68,282.33,282.68,400.0
2019-05-08 12:10:00,282.91,282.91,282.91,282.91,100.0,282.91,282.91,282.91,282.91,100.0
2019-05-08 12:15:00,282.91,282.91,282.91,282.91,0.0,282.91,282.91,282.91,282.91,0.0
2019-05-08 12:20:00,282.99,283.16,282.67,283.16,1700.0,282.99,283.16,282.67,283.16,1700.0
2019-05-08 12:25:00,283.16,283.16,283.16,283.16,0.0,283.16,283.16,283.16,283.16,0.0
2019-05-08 12:30:00,283.16,283.16,283.16,283.16,0.0,283.16,283.16,283.16,283.16,0.0
2019-05-08 12:35:00,283.81,284.77,283.81,284.24,1100.0,283.81,284.77,283.81,284.24,1100.0
2019-05-08 12:40:00,284.72,284.72,284.72,284.72,100.0,284.72,284.72,284.72,284.72,100.0
2019-05-08 12:45:00,284.36,284.7,284.35,284.42,300.0,284.36,284.7,284.35,284.42,300.0
2019-05-08 12:50:00,284.29,284.85,283.78,284.85,900.0,284.29,284.85,283.78,284.85,900.0
2019-05-08 12:55:00,284.08,284.36,284.08,284.36,200.0,284.08,284.36,284.08,284.36,200.0
2019-05-08 13:00:00,284.13,284.13,284.09,284.1,300.0,284.13,284.13,284.09,284.1,300.0
2019-05-08 13:05:00,284.38,284.38,284.38,284.38,100.0,284.38,284.38,284.38,284.38,100.0
2019-05-08 13:10:00,284.19,284.19,283.95,283.95,200.0,284.19,284.19,283.95,283.95,200.0
2019-05-08 13:15:00,283.94,283.97,283.59,283.59,700.0,283.94,283.97,283.59,283.59,700.0
2019-05-08 13:20:00,283.7,284.79,283.7,284.49,1400.0,283.7,284.79,283.7,284.49,1400.0
2019-05-08 13:25:00,284.44,284.62,284.43,284.62,300.0,284.44,284.62,284.43,284.62,300.0
2019-05-08 13:30:00,284.37,284.71,284.37,284.71,400.0,284.37,284.71,284.37,284.71,400.0
2019-05-08 13:35:00,284.62,284.74,284.38,284.74,1227.0,284.62,284.74,284.38,284.74,1227.0
2019-05-08 13:40:00,284.85,284.93,284.78,284.78,600.0,284.85,284.93,284.78,284.78,600.0
2019-05-08 13:45:00,284.79,285.09,284.65,284.73,1700.0,284.79,285.09,284.65,284.73,1700.0
2019-05-08 13:50:00,284.38,284.38,284.38,284.38,100.0,284.38,284.38,284.38,284.38,100.0
2019-05-08 13:55:00,284.54,284.57,284.37,284.57,400.0,284.54,284.57,284.37,284.57,400.0
2019-05-08 14:00:00,284.7,284.9,284.16,284.16,1009.0,284.7,284.9,284.16,284.16,1009.0
2019-05-08 14:05:00,284.17,284.34,284.17,284.28,1319.0,284.17,284.34,284.17,284.28,1319.0
2019-05-08 14:10:00,284.11,284.41,284.04,284.13,1600.0,284.11,284.41,284.04,284.13,1600.0
2019-05-08 14:15:00,284.37,284.37,284.28,284.28,683.0,284.37,284.37,284.28,284.28,683.0
2019-05-08 14:20:00,284.54,284.55,284.15,284.5,2683.0,284.54,284.55,284.15,284.5,2683.0
2019-05-08 14:25:00,284.47,284.5,284.47,284.5,400.0,284.47,284.5,284.47,284.5,400.0
2019-05-08 14:30:00,284.65,284.83,284.2,284.25,2300.0,284.65,284.83,284.2,284.25,2300.0
2019-05-08 14:35:00,284.34,284.34,284.34,284.34,100.0,284.34,284.34,284.34,284.34,100.0
2019-05-08 14:40:00,284.49,284.5,284.07,284.07,200.0,284.49,284.5,284.07,284.07,200.0
2019-05-08 14:45:00,284.08,284.45,283.89,284.45,800.0,284.08,284.45,283.89,284.45,800.0
2019-05-08 14:50:00,284.38,284.5,283.92,284.11,1800.0,284.38,284.5,283.92,284.11,1800.0
2019-05-08 14:55:00,283.86,283.95,283.76,283.84,600.0,283.86,283.95,283.76,283.84,600.0
2019-05-08 15:00:00,283.85,284.56,283.85,284.06,1700.0,283.85,284.56,283.85,284.06,1700.0
2019-05-08 15:05:00,284.04,284.04,283.84,283.85,200.0,284.04,284.04,283.84,283.85,200.0
2019-05-08 15:10:00,283.92,283.95,283.82,283.95,500.0,283.92,283.95,283.82,283.95,500.0
2019-05-08 15:15:00,283.82,284.44,283.71,284.44,1317.0,283.82,284.44,283.71,284.44,1317.0
2019-05-08 15:20:00,284.13,284.16,284.0,284.08,1000.0,284.13,284.16,284.0,284.08,1000.0
2019-05-08 15:25:00,284.0,284.2,284.0,284.15,1200.0,284.0,284.2,284.0,284.15,1200.0
2019-05-08 15:30:00,284.37,284.57,284.3,284.41,1765.0,284.37,284.57,284.3,284.41,1765.0
2019-05-08 15:35:00,284.42,284.73,284.37,284.48,2100.0,284.42,284.73,284.37,284.48,2100.0
2019-05-08 15:40:00,284.43,284.66,284.21,284.34,1800.0,284.43,284.66,284.21,284.34,1800.0
2019-05-08 15:45:00,284.35,284.41,284.07,284.19,2800.0,284.35,284.41,284.07,284.19,2800.0
2019-05-08 15:50:00,284.07,284.07,283.79,283.91,3600.0,284.07,284.07,283.79,283.91,3600.0
2019-05-08 15:55:00,283.83,283.89,283.21,283.32,10268.0,283.83,283.89,283.21,283.32,10268.0
2019-05-09 09:30:00,280.63,280.63,280.0,280.23,1277.0,280.63,280.63,280.0,280.23,1277.0
2019-05-09 09:35:00,279.3,280.74,279.29,280.44,900.0,279.3,280.74,279.29,280.44,900.0
2019-05-09 09:40:00,280.64,280.64,280.21,280.22,526.0,280.64,280.64,280.21,280.22,526.0
2019-05-09 09:45:00,279.94,280.44,279.94,280.31,2542.0,279.94,280.44,279.94,280.31,2542.0
2019-05-09 09:50:00,280.43,280.43,279.47,279.48,3779.0,280.43,280.43,279.47,279.48,3779.0
2019-05-09 09:55:00,279.87,280.16,279.84,279.84,1181.0,279.87,280.16,279.84,279.84,1181.0
2019-05-09 10:00:00,280.06,280.06,278.93,279.33,1200.0,280.06,280.06,278.93,279.33,1200.0
2019-05-09 10:05:00,278.93,279.49,278.28,278.58,1700.0,278.93,279.49,278.28,278.58,1700.0
2019-05-09 10:10:00,278.58,278.58,278.58,278.58,0.0,278.58,278.58,278.58,278.58,0.0
2019-05-09 10:15:00,279.61,279.94,279.3,279.3,1100.0,279.61,279.94,279.3,279.3,1100.0
2019-05-09 10:20:00,279.21,279.5,279.08,279.29,1500.0,279.21,279.5,279.08,279.29,1500.0
2019-05-09 10:25:00,279.03,280.01,278.93,280.01,2400.0,279.03,280.01,278.93,280.01,2400.0
2019-05-09 10:30:00,279.78,280.5,279.76,280.5,1000.0,279.78,280.5,279.76,280.5,1000.0
2019-05-09 10:35:00,281.45,281.81,281.13,281.35,1500.0,281.45,281.81,281.13,281.35,1500.0
2019-05-09 10:40:00,281.23,282.48,281.23,282.18,600.0,281.23,282.48,281.23,282.18,600.0
2019-05-09 10:45:00,282.46,283.36,282.46,283.21,1959.0,282.46,283.36,282.46,283.21,1959.0
2019-05-09 10:50:00,282.87,282.87,282.35,282.68,4083.0,282.87,282.87,282.35,282.68,4083.0
2019-05-09 10:55:00,282.6,282.97,282.44,282.7,1900.0,282.6,282.97,282.44,282.7,1900.0
2019-05-09 11:00:00,282.56,283.46,282.56,283.36,4604.0,282.56,283.46,282.56,283.36,4604.0
2019-05-09 11:05:00,283.26,283.26,282.56,282.56,2300.0,283.26,283.26,282.56,282.56,2300.0
2019-05-09 11:10:00,282.36,283.19,282.36,283.19,839.0,282.36,283.19,282.36,283.19,839.0
2019-05-09 11:15:00,283.5,283.68,282.91,283.68,1400.0,283.5,283.68,282.91,283.68,1400.0
2019-05-09 11:20:00,283.45,284.46,283.35,284.11,1200.0,283.45,284.46,283.35,284.11,1200.0
2019-05-09 11:25:00,284.01,284.01,283.1,283.66,1655.0,284.01,284.01,283.1,283.66,1655.0
2019-05-09 11:30:00,284.03,284.53,283.68,283.94,2100.0,284.03,284.53,283.68,283.94,2100.0
2019-05-09 11:35:00,283.58,284.79,283.58,284.4,1700.0,283.58,284.79,283.58,284.4,1700.0
2019-05-09 11:40:00,284.38,284.39,283.69,284.15,1420.0,284.38,284.39,283.69,284.15,1420.0
2019-05-09 11:45:00,284.07,284.34,284.07,284.34,700.0,284.07,284.34,284.07,284.34,700.0
2019-05-09 11:50:00,283.99,284.29,283.78,284.29,5456.0,283.99,284.29,283.78,284.29,5456.0
2019-05-09 11:55:00,283.67,284.68,283.67,284.52,2200.0,283.67,284.68,283.67,284.52,2200.0
2019-05-09 12:00:00,284.57,284.77,284.32,284.32,3390.0,284.57,284.77,284.32,284.32,3390.0
2019-05-09 12:05:00,284.32,284.32,283.28,283.66,22110.0,284.32,284.32,283.28,283.66,22110.0
2019-05-09 12:10:00,283.68,285.23,283.41,285.23,5909.0,283.68,285.23,283.41,285.23,5909.0
2019-05-09 12:15:00,285.3,285.33,284.72,285.33,2919.0,285.3,285.33,284.72,285.33,2919.0
2019-05-09 12:20:00,285.18,285.18,284.81,284.81,1100.0,285.18,285.18,284.81,284.81,1100.0
2019-05-09 12:25:00,284.91,285.94,284.91,285.66,300.0,284.91,285.94,284.91,285.66,300.0
2019-05-09 12:30:00,285.65,286.76,285.65,286.29,1601.0,285.65,286.76,285.65,286.29,1601.0
2019-05-09 12:35:00,286.6,287.93,286.6,287.92,2033.0,286.6,287.93,286.6,287.92,2033.0
2019-05-09 12:40:00,287.92,289.03,287.48,287.48,3807.0,287.92,289.03,287.48,287.48,3807.0
2019-05-09 12:45:00,287.4,287.61,286.98,286.98,1000.0,287.4,287.61,286.98,286.98,1000.0
2019-05-09 12:50:00,286.88,287.12,286.47,287.12,1198.0,286.88,287.12,286.47,287.12,1198.0
2019-05-09 12:55:00,286.85,287.39,286.8,287.3,2800.0,286.85,287.39,286.8,287.3,2800.0
2019-05-09 13:00:00,287.3,287.3,286.91,287.23,2700.0,287.3,287.3,286.91,287.23,2700.0
2019-05-09 13:05:00,287.23,287.23,286.49,286.76,2400.0,287.23,287.23,286.49,286.76,2400.0
2019-05-09 13:10:00,286.31,287.59,286.31,287.18,3000.0,286.31,287.59,286.31,287.18,3000.0
2019-05-09 13:15:00,287.13,287.58,286.9,287.12,2800.0,287.13,287.58,286.9,287.12,2800.0
2019-05-09 13:20:00,286.87,287.08,286.2,286.86,3183.0,286.87,287.08,286.2,286.86,3183.0
2019-05-09 13:25:00,287.01,287.53,286.75,287.0,3300.0,287.01,287.53,286.75,287.0,3300.0
2019-05-09 13:30:00,287.26,287.26,286.89,286.93,2500.0,287.26,287.26,286.89,286.93,2500.0
2019-05-09 13:35:00,286.76,286.99,286.58,286.81,4820.0,286.76,286.99,286.58,286.81,4820.0
2019-05-09 13:40:00,286.81,287.09,286.75,286.91,1500.0,286.81,287.09,286.75,286.91,1500.0
2019-05-09 13:45:00,287.06,287.35,287.06,287.35,1265.0,287.06,287.35,287.06,287.35,1265.0
2019-05-09 13:50:00,287.47,287.5,286.71,286.74,2100.0,287.47,287.5,286.71,286.74,2100.0
2019-05-09 13:55:00,286.76,287.18,286.76,287.18,1111.0,286.76,287.18,286.76,287.18,1111.0
2019-05-09 14:00:00,287.29,287.72,287.18,287.39,3264.0,287.29,287.72,287.18,287.39,3264.0
2019-05-09 14:05:00,287.38,287.45,286.38,286.77,2005.0,287.38,287.45,286.38,286.77,2005.0
2019-05-09 14:10:00,286.76,286.9,286.63,286.85,900.0,286.76,286.9,286.63,286.85,900.0
2019-05-09 14:15:00,286.92,287.3,286.89,287.13,3997.0,286.92,287.3,286.89,287.13,3997.0
2019-05-09 14:20:00,286.99,287.14,286.63,286.66,1900.0,286.99,287.14,286.63,286.66,1900.0
2019-05-09 14:25:00,286.65,286.78,286.13,286.47,2700.0,286.65,286.78,286.13,286.47,2700.0
2019-05-09 14:30:00,286.74,286.97,286.74,286.76,500.0,286.74,286.97,286.74,286.76,500.0
2019-05-09 14:35:00,286.66,286.83,286.36,286.37,1300.0,286.66,286.83,286.36,286.37,1300.0
2019-05-09 14:40:00,286.53,287.3,286.53,287.09,2847.0,286.53,287.3,286.53,287.09,2847.0
2019-05-09 14:45:00,286.84,286.95,286.65,286.66,900.0,286.84,286.95,286.65,286.66,900.0
2019-05-09 14:50:00,286.66,286.8,286.62,286.64,1000.0,286.66,286.8,286.62,286.64,1000.0
2019-05-09 14:55:00,286.51,286.64,285.66,285.98,2900.0,286.51,286.64,285.66,285.98,2900.0
2019-05-09 15:00:00,285.8,286.13,285.37,286.13,2969.0,285.8,286.13,285.37,286.13,2969.0
2019-05-09 15:05:00,285.99,286.12,285.51,285.75,4145.0,285.99,286.12,285.51,285.75,4145.0
2019-05-09 15:10:00,285.52,286.13,285.23,286.03,6391.0,285.52,286.13,285.23,286.03,6391.0
2019-05-09 15:15:00,286.15,286.99,286.01,286.8,12494.0,286.15,286.99,286.01,286.8,12494.0
2019-05-09 15:20:00,286.65,287.2,286.64,287.1,7827.0,286.65,287.2,286.64,287.1,7827.0
2019-05-09 15:25:00,287.11,287.45,287.01,287.45,2391.0,287.11,287.45,287.01,287.45,2391.0
2019-05-09 15:30:00,287.37,287.87,287.22,287.48,3000.0,287.37,287.87,287.22,287.48,3000.0
2019-05-09 15:35:00,287.43,287.63,287.3,287.63,2300.0,287.43,287.63,287.3,287.63,2300.0
2019-05-09 15:40:00,287.63,287.67,287.33,287.46,5404.0,287.63,287.67,287.33,287.46,5404.0
2019-05-09 15:45:00,287.64,288.11,287.54,287.56,3411.0,287.64,288.11,287.54,287.56,3411.0
2019-05-09 15:50:00,287.59,287.8,287.25,287.6,4100.0,287.59,287.8,287.25,287.6,4100.0
2019-05-09 15:55:00,287.72,287.8,287.05,287.21,6591.0,287.72,287.8,287.05,287.21,6591.0
2019-05-10 09:30:00,285.13,285.13,283.58,283.58,1659.0,285.13,285.13,283.58,283.58,1659.0
2019-05-10 09:35:00,284.73,285.47,284.73,284.94,1053.0,284.73,285.47,284.73,284.94,1053.0
2019-05-10 09:40:00,285.41,285.6,285.12,285.6,700.0,285.41,285.6,285.12,285.6,700.0
2019-05-10 09:45:00,286.8,287.62,286.8,287.62,600.0,286.8,287.62,286.8,287.62,600.0
2019-05-10 09:50:00,287.1,287.1,285.91,286.19,500.0,287.1,287.1,285.91,286.19,500.0
2019-05-10 09:55:00,285.97,286.29,285.97,286.28,900.0,285.97,286.29,285.97,286.28,900.0
2019-05-10 10:00:00,285.7,285.7,284.29,284.29,400.0,285.7,285.7,284.29,284.29,400.0
2019-05-10 10:05:00,284.27,284.57,284.2,284.42,1000.0,284.27,284.57,284.2,284.42,1000.0
2019-05-10 10:10:00,284.28,284.58,284.05,284.08,1500.0,284.28,284.58,284.05,284.08,1500.0
2019-05-10 10:15:00,283.96,283.97,283.06,283.64,901.0,283.96,283.97,283.06,283.64,901.0
2019-05-10 10:20:00,283.32,283.32,283.19,283.31,300.0,283.32,283.32,283.19,283.31,300.0
2019-05-10 10:25:00,283.3,283.68,283.3,283.4,1000.0,283.3,283.68,283.3,283.4,1000.0
2019-05-10 10:30:00,283.27,283.3,282.76,282.76,950.0,283.27,283.3,282.76,282.76,950.0
2019-05-10 10:35:00,282.75,282.76,282.75,282.75,100.0,282.75,282.76,282.75,282.75,100.0
2019-05-10 10:40:00,281.95,282.65,281.63,282.65,1500.0,281.95,282.65,281.63,282.65,1500.0
2019-05-10 10:45:00,282.61,283.22,282.61,283.12,805.0,282.61,283.22,282.61,283.12,805.0
2019-05-10 10:50:00,283.15,283.15,282.55,282.63,1406.0,283.15,283.15,282.55,282.63,1406.0
2019-05-10 10:55:00,282.92,282.92,282.19,282.19,700.0,282.92,282.92,282.19,282.19,700.0
2019-05-10 11:00:00,280.82,280.82,280.82,280.82,100.0,280.82,280.82,280.82,280.82,100.0
2019-05-10 11:05:00,281.59,281.59,281.34,281.57,646.0,281.59,281.59,281.34,281.57,646.0
2019-05-10 11:10:00,281.36,282.15,281.35,281.64,1677.0,281.36,282.15,281.35,281.64,1677.0
2019-05-10 11:15:00,281.16,281.48,281.16,281.48,542.0,281.16,281.48,281.16,281.48,542.0
2019-05-10 11:20:00,281.32,282.25,281.25,282.06,1559.0,281.32,282.25,281.25,282.06,1559.0
2019-05-10 11:25:00,281.9,281.9,281.19,281.19,1141.0,281.9,281.9,281.19,281.19,1141.0
2019-05-10 11:30:00,280.51,280.52,280.5,280.5,200.0,280.51,280.52,280.5,280.5,200.0
2019-05-10 11:35:00,280.56,280.56,280.56,280.56,100.0,280.56,280.56,280.56,280.56,100.0
2019-05-10 11:40:00,280.53,280.67,279.23,280.12,9828.0,280.53,280.67,279.23,280.12,9828.0
2019-05-10 11:45:00,279.38,279.77,279.38,279.76,500.0,279.38,279.77,279.38,279.76,500.0
2019-05-10 11:50:00,279.69,280.43,279.39,280.43,2805.0,279.69,280.43,279.39,280.43,2805.0
2019-05-10 11:55:00,281.05,281.91,280.95,281.22,900.0,281.05,281.91,280.95,281.22,900.0
2019-05-10 12:00:00,281.23,281.6,281.23,281.6,729.0,281.23,281.6,281.23,281.6,729.0
2019-05-10 12:05:00,281.65,281.65,281.64,281.65,200.0,281.65,281.65,281.64,281.65,200.0
2019-05-10 12:10:00,281.52,281.9,281.2,281.67,1900.0,281.52,281.9,281.2,281.67,1900.0
2019-05-10 12:15:00,282.34,282.57,282.3,282.57,800.0,282.34,282.57,282.3,282.57,800.0
2019-05-10 12:20:00,282.62,282.88,282.54,282.54,600.0,282.62,282.88,282.54,282.54,600.0
2019-05-10 12:25:00,282.54,282.54,282.54,282.54,0.0,282.54,282.54,282.54,282.54,0.0
2019-05-10 12:30:00,283.22,284.88,282.93,284.87,900.0,283.22,284.88,282.93,284.87,900.0
2019-05-10 12:35:00,284.89,284.89,284.39,284.39,203.0,284.89,284.89,284.39,284.39,203.0
2019-05-10 12:40:00,284.39,284.39,284.39,284.39,0.0,284.39,284.39,284.39,284.39,0.0
2019-05-10 12:45:00,284.24,284.99,284.23,284.99,1400.0,284.24,284.99,284.23,284.99,1400.0
2019-05-10 12:50:00,285.34,285.34,285.29,285.29,400.0,285.34,285.34,285.29,285.29,400.0
2019-05-10 12:55:00,285.54,285.54,285.54,285.54,100.0,285.54,285.54,285.54,285.54,100.0
2019-05-10 13:00:00,285.28,285.61,285.28,285.47,300.0,285.28,285.61,285.28,285.47,300.0
2019-05-10 13:05:00,285.24,285.24,285.23,285.24,100.0,285.24,285.24,285.23,285.24,100.0
2019-05-10 13:10:00,284.88,285.12,284.88,284.97,1400.0,284.88,285.12,284.88,284.97,1400.0
2019-05-10 13:15:00,284.77,285.3,284.75,285.3,1600.0,284.77,285.3,284.75,285.3,1600.0
2019-05-10 13:20:00,285.21,285.41,284.56,285.25,2300.0,285.21,285.41,284.56,285.25,2300.0
2019-05-10 13:25:00,285.06,285.07,285.06,285.06,200.0,285.06,285.07,285.06,285.06,200.0
2019-05-10 13:30:00,285.06,285.06,285.06,285.06,0.0,285.06,285.06,285.06,285.06,0.0
2019-05-10 13:35:00,285.06,285.06,285.06,285.06,0.0,285.06,285.06,285.06,285.06,0.0
2019-05-10 13:40:00,285.33,285.44,285.2,285.44,1840.0,285.33,285.44,285.2,285.44,1840.0
2019-05-10 13:45:00,285.33,286.66,285.27,286.57,8016.0,285.33,286.66,285.27,286.57,8016.0
2019-05-10 13:50:00,286.9,286.9,286.45,286.45,1890.0,286.9,286.9,286.45,286.45,1890.0
2019-05-10 13:55:00,286.22,286.42,286.06,286.42,1312.0,286.22,286.42,286.06,286.42,1312.0
2019-05-10 14:00:00,286.12,286.7,285.82,286.7,1235.0,286.12,286.7,285.82,286.7,1235.0
2019-05-10 14:05:00,286.39,287.3,286.36,286.91,1000.0,286.39,287.3,286.36,286.91,1000.0
2019-05-10 14:10:00,287.0,287.0,286.67,286.68,300.0,287.0,287.0,286.67,286.68,300.0
2019-05-10 14:15:00,286.67,286.67,286.06,286.06,500.0,286.67,286.67,286.06,286.06,500.0
2019-05-10 14:20:00,285.87,285.94,285.62,285.93,500.0,285.87,285.94,285.62,285.93,500.0
2019-05-10 14:25:00,285.71,285.71,285.7,285.71,100.0,285.71,285.71,285.7,285.71,100.0
2019-05-10 14:30:00,285.62,286.85,285.61,286.85,1100.0,285.62,286.85,285.61,286.85,1100.0
2019-05-10 14:35:00,286.85,286.85,286.85,286.85,0.0,286.85,286.85,286.85,286.85,0.0
2019-05-10 14:40:00,286.18,286.92,286.18,286.44,800.0,286.18,286.92,286.18,286.44,800.0
2019-05-10 14:45:00,286.26,286.96,286.26,286.96,300.0,286.26,286.96,286.26,286.96,300.0
2019-05-10 14:50:00,286.96,286.96,286.96,286.96,0.0,286.96,286.96,286.96,286.96,0.0
2019-05-10 14:55:00,286.39,286.54,286.39,286.54,300.0,286.39,286.54,286.39,286.54,300.0
2019-05-10 15:00:00,287.02,287.21,286.74,286.74,1500.0,287.02,287.21,286.74,286.74,1500.0
2019-05-10 15:05:00,286.57,286.98,286.56,286.75,1700.0,286.57,286.98,286.56,286.75,1700.0
2019-05-10 15:10:00,286.75,286.83,286.35,286.83,700.0,286.75,286.83,286.35,286.83,700.0
2019-05-10 15:15:00,286.82,287.77,286.82,287.76,700.0,286.82,287.77,286.82,287.76,700.0
2019-05-10 15:20:00,287.76,287.76,287.76,287.76,0.0,287.76,287.76,287.76,287.76,0.0
2019-05-10 15:25:00,288.31,288.31,288.3,288.31,100.0,288.31,288.31,288.3,288.31,100.0
2019-05-10 15:30:00,288.0,288.01,287.31,287.31,700.0,288.0,288.01,287.31,287.31,700.0
2019-05-10 15:35:00,286.84,287.22,286.83,286.96,400.0,286.84,287.22,286.83,286.96,400.0
2019-05-10 15:40:00,286.76,286.9,286.62,286.62,1491.0,286.76,286.9,286.62,286.62,1491.0
2019-05-10 15:45:00,287.05,287.35,286.62,286.63,3000.0,287.05,287.35,286.62,286.63,3000.0
2019-05-10 15:50:00,286.5,287.11,286.5,287.11,1100.0,286.5,287.11,286.5,287.11,1100.0
2019-05-10 15:55:00,286.96,287.38,286.92,287.17,3343.0,286.96,287.38,286.92,287.17,3343.0
2019-05-13 09:30:00,280.93,281.57,280.07,281.57,2221.0,280.93,281.57,280.07,281.57,2221.0
2019-05-13 09:35:00,281.57,282.4,281.57,282.4,900.0,281.57,282.4,281.57,282.4,900.0
2019-05-13 09:40:00,282.63,282.84,281.8,281.8,2123.0,282.63,282.84,281.8,281.8,2123.0
2019-05-13 09:45:00,281.94,281.96,280.49,280.94,4092.0,281.94,281.96,280.49,280.94,4092.0
2019-05-13 09:50:00,280.61,280.89,280.0,280.05,1400.0,280.61,280.89,280.0,280.05,1400.0
2019-05-13 09:55:00,280.12,280.68,280.0,280.68,1100.0,280.12,280.68,280.0,280.68,1100.0
2019-05-13 10:00:00,280.75,280.75,280.15,280.15,600.0,280.75,280.75,280.15,280.15,600.0
2019-05-13 10:05:00,279.7,280.08,279.14,280.0,1300.0,279.7,280.08,279.14,280.0,1300.0
2019-05-13 10:10:00,279.74,279.74,279.7,279.7,300.0,279.74,279.74,279.7,279.7,300.0
2019-05-13 10:15:00,279.0,279.93,279.0,279.72,625.0,279.0,279.93,279.0,279.72,625.0
2019-05-13 10:20:00,278.95,279.14,278.89,279.13,1400.0,278.95,279.14,278.89,279.13,1400.0
2019-05-13 10:25:00,278.58,278.68,278.25,278.38,1000.0,278.58,278.68,278.25,278.38,1000.0
2019-05-13 10:30:00,278.81,279.34,277.81,279.34,1945.0,278.81,279.34,277.81,279.34,1945.0
2019-05-13 10:35:00,279.11,279.11,279.01,279.01,300.0,279.11,279.11,279.01,279.01,300.0
2019-05-13 10:40:00,279.29,279.29,279.29,279.29,200.0,279.29,279.29,279.29,279.29,200.0
2019-05-13 10:45:00,278.95,279.18,278.69,278.69,1600.0,278.95,279.18,278.69,278.69,1600.0
2019-05-13 10:50:00,278.4,279.91,278.4,279.91,1200.0,278.4,279.91,278.4,279.91,1200.0
2019-05-13 10:55:00,279.31,280.08,279.31,279.76,2392.0,279.31,280.08,279.31,279.76,2392.0
2019-05-13 11:00:00,280.36,280.36,278.64,278.65,1500.0,280.36,280.36,278.64,278.65,1500.0
2019-05-13 11:05:00,278.9,279.28,278.39,278.81,2900.0,278.9,279.28,278.39,278.81,2900.0
2019-05-13 11:10:00,278.92,279.3,278.71,279.3,1377.0,278.92,279.3,278.71,279.3,1377.0
2019-05-13 11:15:00,278.09,278.09,277.8,277.81,400.0,278.09,278.09,277.8,277.81,400.0
2019-05-13 11:20:00,278.49,278.49,278.03,278.49,1200.0,278.49,278.49,278.03,278.49,1200.0
2019-05-13 11:25:00,278.47,278.47,277.57,277.57,900.0,278.47,278.47,277.57,277.57,900.0
2019-05-13 11:30:00,278.03,278.11,277.08,277.09,600.0,278.03,278.11,277.08,277.09,600.0
2019-05-13 11:35:00,277.49,277.49,276.88,276.88,500.0,277.49,277.49,276.88,276.88,500.0
2019-05-13 11:40:00,276.9,277.18,276.89,277.09,700.0,276.9,277.18,276.89,277.09,700.0
2019-05-13 11:45:00,276.68,276.96,276.42,276.42,1000.0,276.68,276.96,276.42,276.42,1000.0
2019-05-13 11:50:00,276.6,276.61,276.12,276.36,700.0,276.6,276.61,276.12,276.36,700.0
2019-05-13 11:55:00,276.7,276.78,276.7,276.78,300.0,276.7,276.78,276.7,276.78,300.0
2019-05-13 12:00:00,277.01,277.01,276.02,276.17,1000.0,277.01,277.01,276.02,276.17,1000.0
2019-05-13 12:05:00,276.15,276.2,276.15,276.2,300.0,276.15,276.2,276.15,276.2,300.0
2019-05-13 12:10:00,276.28,276.54,276.03,276.07,1200.0,276.28,276.54,276.03,276.07,1200.0
2019-05-13 12:15:00,276.36,276.42,276.04,276.42,1306.0,276.36,276.42,276.04,276.42,1306.0
2019-05-13 12:20:00,276.74,276.74,276.74,276.74,100.0,276.74,276.74,276.74,276.74,100.0
2019-05-13 12:25:00,276.52,276.52,275.96,276.03,1349.0,276.52,276.52,275.96,276.03,1349.0
2019-05-13 12:30:00,276.21,276.22,275.81,275.86,800.0,276.21,276.22,275.81,275.86,800.0
2019-05-13 12:35:00,275.74,275.99,275.53,275.6,3800.0,275.74,275.99,275.53,275.6,3800.0
2019-05-13 12:40:00,275.32,275.49,275.02,275.35,800.0,275.32,275.49,275.02,275.35,800.0
2019-05-13 12:45:00,275.5,276.01,275.47,276.0,1400.0,275.5,276.01,275.47,276.0,1400.0
2019-05-13 12:50:00,276.01,276.06,275.14,275.2,4300.0,276.01,276.06,275.14,275.2,4300.0
2019-05-13 12:55:00,275.01,275.01,274.67,274.92,2489.0,275.01,275.01,274.67,274.92,2489.0
2019-05-13 13:00:00,274.67,274.75,274.64,274.7,860.0,274.67,274.75,274.64,274.7,860.0
2019-05-13 13:05:00,274.48,274.66,274.28,274.28,5095.0,274.48,274.66,274.28,274.28,5095.0
2019-05-13 13:10:00,274.03,274.03,273.65,274.0,1136.0,274.03,274.03,273.65,274.0,1136.0
2019-05-13 13:15:00,273.82,273.91,273.35,273.36,1215.0,273.82,273.91,273.35,273.36,1215.0
2019-05-13 13:20:00,273.55,273.55,273.36,273.36,300.0,273.55,273.55,273.36,273.36,300.0
2019-05-13 13:25:00,273.45,273.74,273.45,273.74,400.0,273.45,273.74,273.45,273.74,400.0
2019-05-13 13:30:00,273.56,273.68,273.38,273.38,712.0,273.56,273.68,273.38,273.38,712.0
2019-05-13 13:35:00,273.7,274.6,273.27,274.4,10472.0,273.7,274.6,273.27,274.4,10472.0
2019-05-13 13:40:00,274.4,274.56,274.2,274.2,1562.0,274.4,274.56,274.2,274.2,1562.0
2019-05-13 13:45:00,273.97,274.73,273.86,274.46,1725.0,273.97,274.73,273.86,274.46,1725.0
2019-05-13 13:50:00,274.59,274.87,274.34,274.87,1100.0,274.59,274.87,274.34,274.87,1100.0
2019-05-13 13:55:00,275.08,275.25,274.67,274.97,2453.0,275.08,275.25,274.67,274.97,2453.0
2019-05-13 14:00:00,274.97,274.97,274.69,274.69,300.0,274.97,274.97,274.69,274.69,300.0
2019-05-13 14:05:00,274.78,275.0,274.55,274.91,1700.0,274.78,275.0,274.55,274.91,1700.0
2019-05-13 14:10:00,274.44,274.44,273.67,274.34,1000.0,274.44,274.44,273.67,274.34,1000.0
2019-05-13 14:15:00,273.83,273.83,273.81,273.81,200.0,273.83,273.83,273.81,273.81,200.0
2019-05-13 14:20:00,274.17,274.58,273.99,274.3,1400.0,274.17,274.58,273.99,274.3,1400.0
2019-05-13 14:25:00,274.53,274.85,274.3,274.3,600.0,274.53,274.85,274.3,274.3,600.0
2019-05-13 14:30:00,275.19,275.19,274.31,274.83,1400.0,275.19,275.19,274.31,274.83,1400.0
2019-05-13 14:35:00,274.4,274.65,274.4,274.65,1000.0,274.4,274.65,274.4,274.65,1000.0
2019-05-13 14:40:00,274.51,274.83,274.03,274.03,1154.0,274.51,274.83,274.03,274.03,1154.0
2019-05-13 14:45:00,274.25,274.56,274.25,274.46,907.0,274.25,274.56,274.25,274.46,907.0
2019-05-13 14:50:00,274.65,275.54,274.64,275.18,2245.0,274.65,275.54,274.64,275.18,2245.0
2019-05-13 14:55:00,275.46,275.86,275.46,275.86,200.0,275.46,275.86,275.46,275.86,200.0
2019-05-13 15:00:00,275.88,275.88,275.2,275.47,3286.0,275.88,275.88,275.2,275.47,3286.0
2019-05-13 15:05:00,275.17,275.28,274.94,275.03,6759.0,275.17,275.28,274.94,275.03,6759.0
2019-05-13 15:10:00,274.94,275.1,274.53,274.56,6726.0,274.94,275.1,274.53,274.56,6726.0
2019-05-13 15:15:00,274.2,274.33,273.77,274.21,1707.0,274.2,274.33,273.77,274.21,1707.0
2019-05-13 15:20:00,274.18,274.18,273.62,273.62,500.0,274.18,274.18,273.62,273.62,500.0
2019-05-13 15:25:00,273.6,273.98,273.55,273.98,700.0,273.6,273.98,273.55,273.98,700.0
2019-05-13 15:30:00,273.68,273.83,272.99,272.99,3548.0,273.68,273.83,272.99,272.99,3548.0
2019-05-13 15:35:00,272.75,272.89,272.37,272.38,5300.0,272.75,272.89,272.37,272.38,5300.0
2019-05-13 15:40:00,272.67,272.83,272.25,272.5,2700.0,272.67,272.83,272.25,272.5,2700.0
2019-05-13 15:45:00,272.48,273.07,272.47,272.77,4168.0,272.48,273.07,272.47,272.77,4168.0
2019-05-13 15:50:00,272.67,273.16,272.44,273.16,7200.0,272.67,273.16,272.44,273.16,7200.0
2019-05-13 15:55:00,273.22,273.22,272.59,273.07,10837.0,273.22,273.22,272.59,273.07,10837.0
2019-05-14 09:30:00,274.25,275.35,274.25,275.35,3951.0,274.25,275.35,274.25,275.35,3951.0
2019-05-14 09:35:00,276.1,276.35,275.07,276.35,1500.0,276.1,276.35,275.07,276.35,1500.0
2019-05-14 09:40:00,276.5,276.98,276.49,276.98,4095.0,276.5,276.98,276.49,276.98,4095.0
2019-05-14 09:45:00,277.04,277.04,276.31,276.31,600.0,277.04,277.04,276.31,276.31,600.0
2019-05-14 09:50:00,276.63,276.63,275.91,275.91,500.0,276.63,276.63,275.91,275.91,500.0
2019-05-14 09:55:00,275.91,275.91,275.91,275.91,0.0,275.91,275.91,275.91,275.91,0.0
2019-05-14 10:00:00,276.41,277.31,276.4,277.11,1200.0,276.41,277.31,276.4,277.11,1200.0
2019-05-14 10:05:00,277.11,277.11,277.11,277.11,0.0,277.11,277.11,277.11,277.11,0.0
2019-05-14 10:10:00,276.58,278.57,276.58,278.32,1821.0,276.58,278.57,276.58,278.32,1821.0
2019-05-14 10:15:00,278.48,279.06,278.26,279.06,1910.0,278.48,279.06,278.26,279.06,1910.0
2019-05-14 10:20:00,279.16,279.43,279.16,279.43,700.0,279.16,279.43,279.16,279.43,700.0
2019-05-14 10:25:00,279.35,280.39,278.95,280.39,2820.0,279.35,280.39,278.95,280.39,2820.0
2019-05-14 10:30:00,279.98,280.17,279.52,279.52,2065.0,279.98,280.17,279.52,279.52,2065.0
2019-05-14 10:35:00,279.87,280.19,279.87,280.19,831.0,279.87,280.19,279.87,280.19,831.0
2019-05-14 10:40:00,280.24,280.85,280.24,280.71,1600.0,280.24,280.85,280.24,280.71,1600.0
2019-05-14 10:45:00,280.53,280.53,280.52,280.53,200.0,280.53,280.53,280.52,280.53,200.0
2019-05-14 10:50:00,280.29,280.69,279.91,280.15,1800.0,280.29,280.69,279.91,280.15,1800.0
2019-05-14 10:55:00,280.15,280.15,280.15,280.15,0.0,280.15,280.15,280.15,280.15,0.0
2019-05-14 11:00:00,279.93,280.32,279.61,280.25,1800.0,279.93,280.32,279.61,280.25,1800.0
2019-05-14 11:05:00,280.21,281.22,280.21,280.42,1317.0,280.21,281.22,280.21,280.42,1317.0
2019-05-14 11:10:00,280.49,281.14,280.31,280.31,600.0,280.49,281.14,280.31,280.31,600.0
2019-05-14 11:15:00,280.99,281.1,280.33,280.45,4507.0,280.99,281.1,280.33,280.45,4507.0
2019-05-14 11:20:00,280.24,281.01,280.23,280.93,3242.0,280.24,281.01,280.23,280.93,3242.0
2019-05-14 11:25:00,280.9,281.32,280.9,281.1,500.0,280.9,281.32,280.9,281.1,500.0
2019-05-14 11:30:00,281.6,281.97,281.6,281.87,500.0,281.6,281.97,281.6,281.87,500.0
2019-05-14 11:35:00,282.08,282.54,281.78,282.47,746.0,282.08,282.54,281.78,282.47,746.0
2019-05-14 11:40:00,282.28,282.28,281.74,282.11,1062.0,282.28,282.28,281.74,282.11,1062.0
2019-05-14 11:45:00,282.14,282.43,281.77,282.43,400.0,282.14,282.43,281.77,282.43,400.0
2019-05-14 11:50:00,281.92,282.46,281.7,282.34,1800.0,281.92,282.46,281.7,282.34,1800.0
2019-05-14 11:55:00,282.13,282.96,282.13,282.85,3152.0,282.13,282.96,282.13,282.85,3152.0
2019-05-14 12:00:00,282.73,283.02,282.72,283.02,600.0,282.73,283.02,282.72,283.02,600.0
2019-05-14 12:05:00,283.1,283.12,282.89,282.9,500.0,283.1,283.12,282.89,282.9,500.0
2019-05-14 12:10:00,282.81,282.84,282.81,282.84,200.0,282.81,282.84,282.81,282.84,200.0
2019-05-14 12:15:00,282.72,282.72,282.17,282.17,1200.0,282.72,282.72,282.17,282.17,1200.0
2019-05-14 12:20:00,282.6,283.16,282.6,283.16,700.0,282.6,283.16,282.6,283.16,700.0
2019-05-14 12:25:00,282.99,283.02,282.99,283.02,320.0,282.99,283.02,282.99,283.02,320.0
2019-05-14 12:30:00,282.49,283.0,282.49,282.84,1034.0,282.49,283.0,282.49,282.84,1034.0
2019-05-14 12:35:00,282.57,283.1,282.57,283.1,400.0,282.57,283.1,282.57,283.1,400.0
2019-05-14 12:40:00,283.31,283.39,283.24,283.3,751.0,283.31,283.39,283.24,283.3,751.0
2019-05-14 12:45:00,283.31,283.31,283.17,283.17,200.0,283.31,283.31,283.17,283.17,200.0
2019-05-14 12:50:00,282.94,282.95,282.5,282.5,755.0,282.94,282.95,282.5,282.5,755.0
2019-05-14 12:55:00,282.65,283.01,282.65,283.01,1142.0,282.65,283.01,282.65,283.01,1142.0
2019-05-14 13:00:00,282.95,283.52,282.95,283.52,802.0,282.95,283.52,282.95,283.52,802.0
2019-05-14 13:05:00,283.75,283.75,283.31,283.44,1400.0,283.75,283.75,283.31,283.44,1400.0
2019-05-14 13:10:00,283.94,284.15,283.85,283.85,600.0,283.94,284.15,283.85,283.85,600.0
2019-05-14 13:15:00,283.8,283.8,283.71,283.71,200.0,283.8,283.8,283.71,283.71,200.0
2019-05-14 13:20:00,284.01,284.02,284.01,284.02,200.0,284.01,284.02,284.01,284.02,200.0
2019-05-14 13:25:00,284.4,284.4,284.34,284.34,320.0,284.4,284.4,284.34,284.34,320.0
2019-05-14 13:30:00,283.93,284.35,283.76,284.25,1400.0,283.93,284.35,283.76,284.25,1400.0
2019-05-14 13:35:00,284.21,284.21,284.09,284.09,300.0,284.21,284.21,284.09,284.09,300.0
2019-05-14 13:40:00,283.82,283.82,283.82,283.82,100.0,283.82,283.82,283.82,283.82,100.0
2019-05-14 13:45:00,283.46,284.03,283.46,284.01,823.0,283.46,284.03,283.46,284.01,823.0
2019-05-14 13:50:00,284.01,284.01,283.77,283.92,300.0,284.01,284.01,283.77,283.92,300.0
2019-05-14 13:55:00,283.93,284.08,283.78,284.08,700.0,283.93,284.08,283.78,284.08,700.0
2019-05-14 14:00:00,283.88,283.95,283.75,283.75,700.0,283.88,283.95,283.75,283.75,700.0
2019-05-14 14:05:00,283.9,284.45,283.89,284.45,1500.0,283.9,284.45,283.89,284.45,1500.0
2019-05-14 14:10:00,284.17,284.48,284.17,284.47,300.0,284.17,284.48,284.17,284.47,300.0
2019-05-14 14:15:00,284.47,284.47,284.47,284.47,0.0,284.47,284.47,284.47,284.47,0.0
2019-05-14 14:20:00,284.5,284.54,284.5,284.54,300.0,284.5,284.54,284.5,284.54,300.0
2019-05-14 14:25:00,284.65,284.67,284.65,284.67,200.0,284.65,284.67,284.65,284.67,200.0
2019-05-14 14:30:00,284.41,284.5,284.4,284.4,600.0,284.41,284.5,284.4,284.4,600.0
2019-05-14 14:35:00,284.53,284.53,284.52,284.53,100.0,284.53,284.53,284.52,284.53,100.0
2019-05-14 14:40:00,284.42,284.44,284.36,284.36,300.0,284.42,284.44,284.36,284.36,300.0
2019-05-14 14:45:00,284.5,284.5,283.64,283.97,800.0,284.5,284.5,283.64,283.97,800.0
2019-05-14 14:50:00,283.64,283.8,283.4,283.56,900.0,283.64,283.8,283.4,283.56,900.0
2019-05-14 14:55:00,283.58,283.92,283.49,283.56,1200.0,283.58,283.92,283.49,283.56,1200.0
2019-05-14 15:00:00,283.26,284.28,283.26,284.28,2795.0,283.26,284.28,283.26,284.28,2795.0
2019-05-14 15:05:00,283.98,284.31,283.98,284.22,900.0,283.98,284.31,283.98,284.22,900.0
2019-05-14 15:10:00,284.29,284.3,283.39,283.59,1000.0,284.29,284.3,283.39,283.59,1000.0
2019-05-14 15:15:00,283.8,283.94,283.72,283.94,1000.0,283.8,283.94,283.72,283.94,1000.0
2019-05-14 15:20:00,284.03,284.18,283.54,283.71,2000.0,284.03,284.18,283.54,283.71,2000.0
2019-05-14 15:25:00,283.55,283.55,283.37,283.47,300.0,283.55,283.55,283.37,283.47,300.0
2019-05-14 15:30:00,283.46,283.49,282.8,282.92,5469.0,283.46,283.49,282.8,282.92,5469.0
2019-05-14 15:35:00,282.76,283.27,282.75,283.12,1300.0,282.76,283.27,282.75,283.12,1300.0
2019-05-14 15:40:00,283.18,283.41,283.18,283.22,900.0,283.18,283.41,283.18,283.22,900.0
2019-05-14 15:45:00,283.21,283.33,282.53,283.25,2035.0,283.21,283.33,282.53,283.25,2035.0
2019-05-14 15:50:00,283.16,283.6,283.0,283.02,2287.0,283.16,283.6,283.0,283.02,2287.0
2019-05-14 15:55:00,283.07,283.43,282.13,282.52,7489.0,283.07,283.43,282.13,282.52,7489.0
2019-05-15 09:30:00,278.51,280.84,278.39,280.7,6172.0,278.51,280.84,278.39,280.7,6172.0
2019-05-15 09:35:00,280.62,280.62,280.61,280.62,100.0,280.62,280.62,280.61,280.62,100.0
2019-05-15 09:40:00,280.62,280.62,280.0,280.04,688.0,280.62,280.62,280.0,280.04,688.0
2019-05-15 09:45:00,281.13,281.14,281.13,281.13,100.0,281.13,281.14,281.13,281.13,100.0
2019-05-15 09:50:00,281.13,281.13,281.13,281.13,0.0,281.13,281.13,281.13,281.13,0.0
2019-05-15 09:55:00,282.5,282.85,282.31,282.31,900.0,282.5,282.85,282.31,282.31,900.0
2019-05-15 10:00:00,282.4,283.2,282.39,283.1,2100.0,282.4,283.2,282.39,283.1,2100.0
2019-05-15 10:05:00,283.32,283.41,282.96,283.15,700.0,283.32,283.41,282.96,283.15,700.0
2019-05-15 10:10:00,283.48,283.84,283.0,283.84,2031.0,283.48,283.84,283.0,283.84,2031.0
2019-05-15 10:15:00,284.21,285.12,284.21,284.73,4620.0,284.21,285.12,284.21,284.73,4620.0
2019-05-15 10:20:00,285.05,285.38,284.08,284.51,1724.0,285.05,285.38,284.08,284.51,1724.0
2019-05-15 10:25:00,285.06,285.06,284.77,285.02,1329.0,285.06,285.06,284.77,285.02,1329.0
2019-05-15 10:30:00,284.86,285.55,284.86,285.05,3288.0,284.86,285.55,284.86,285.05,3288.0
2019-05-15 10:35:00,285.11,285.41,285.11,285.25,833.0,285.11,285.41,285.11,285.25,833.0
2019-05-15 10:40:00,285.9,287.02,285.59,286.83,1899.0,285.9,287.02,285.59,286.83,1899.0
2019-05-15 10:45:00,286.59,286.93,286.09,286.79,3400.0,286.59,286.93,286.09,286.79,3400.0
2019-05-15 10:50:00,286.88,287.44,286.82,286.99,5700.0,286.88,287.44,286.82,286.99,5700.0
2019-05-15 10:55:00,286.69,287.18,286.53,287.04,5000.0,286.69,287.18,286.53,287.04,5000.0
2019-05-15 11:00:00,286.66,286.92,286.17,286.43,800.0,286.66,286.92,286.17,286.43,800.0
2019-05-15 11:05:00,286.43,286.43,286.03,286.43,550.0,286.43,286.43,286.03,286.43,550.0
2019-05-15 11:10:00,286.43,286.82,285.53,285.94,5508.0,286.43,286.82,285.53,285.94,5508.0
2019-05-15 11:15:00,286.42,286.42,286.41,286.42,200.0,286.42,286.42,286.41,286.42,200.0
2019-05-15 11:20:00,286.36,286.82,286.2,286.81,660.0,286.36,286.82,286.2,286.81,660.0
2019-05-15 11:25:00,286.57,286.79,285.9,285.91,300.0,286.57,286.79,285.9,285.91,300.0
2019-05-15 11:30:00,285.91,285.91,285.91,285.91,0.0,285.91,285.91,285.91,285.91,0.0
2019-05-15 11:35:00,286.69,286.69,286.16,286.16,1934.0,286.69,286.69,286.16,286.16,1934.0
2019-05-15 11:40:00,286.31,286.8,286.26,286.65,1905.0,286.31,286.8,286.26,286.65,1905.0
2019-05-15 11:45:00,286.32,286.56,286.06,286.06,1600.0,286.32,286.56,286.06,286.06,1600.0
2019-05-15 11:50:00,286.19,286.44,286.19,286.44,950.0,286.19,286.44,286.19,286.44,950.0
2019-05-15 11:55:00,286.44,286.44,286.44,286.44,0.0,286.44,286.44,286.44,286.44,0.0
2019-05-15 12:00:00,286.85,286.85,286.85,286.85,100.0,286.85,286.85,286.85,286.85,100.0
2019-05-15 12:05:00,286.92,286.92,286.69,286.69,400.0,286.92,286.92,286.69,286.69,400.0
2019-05-15 12:10:00,286.69,286.69,286.69,286.69,0.0,286.69,286.69,286.69,286.69,0.0
2019-05-15 12:15:00,286.31,286.31,286.25,286.25,500.0,286.31,286.31,286.25,286.25,500.0
2019-05-15 12:20:00,286.46,286.46,286.11,286.39,3901.0,286.46,286.46,286.11,286.39,3901.0
2019-05-15 12:25:00,286.4,286.49,286.14,286.14,400.0,286.4,286.49,286.14,286.14,400.0
2019-05-15 12:30:00,286.42,287.03,286.42,286.81,1100.0,286.42,287.03,286.42,286.81,1100.0
2019-05-15 12:35:00,286.61,287.01,286.38,286.38,442.0,286.61,287.01,286.38,286.38,442.0
2019-05-15 12:40:00,286.95,286.95,286.95,286.95,100.0,286.95,286.95,286.95,286.95,100.0
2019-05-15 12:45:00,286.42,286.43,286.41,286.43,300.0,286.42,286.43,286.41,286.43,300.0
2019-05-15 12:50:00,286.68,286.68,286.42,286.55,1000.0,286.68,286.68,286.42,286.55,1000.0
2019-05-15 12:55:00,286.23,286.23,286.23,286.23,100.0,286.23,286.23,286.23,286.23,100.0
2019-05-15 13:00:00,286.23,286.31,285.72,285.84,1740.0,286.23,286.31,285.72,285.84,1740.0
2019-05-15 13:05:00,285.89,286.1,285.5,285.52,1608.0,285.89,286.1,285.5,285.52,1608.0
2019-05-15 13:10:00,285.5,285.5,285.5,285.5,300.0,285.5,285.5,285.5,285.5,300.0
2019-05-15 13:15:00,285.5,285.5,285.5,285.5,100.0,285.5,285.5,285.5,285.5,100.0
2019-05-15 13:20:00,285.68,285.68,285.68,285.68,100.0,285.68,285.68,285.68,285.68,100.0
2019-05-15 13:25:00,285.86,286.15,285.86,285.93,500.0,285.86,286.15,285.86,285.93,500.0
2019-05-15 13:30:00,286.06,286.56,286.06,286.46,800.0,286.06,286.56,286.06,286.46,800.0
2019-05-15 13:35:00,286.34,286.64,286.28,286.58,707.0,286.34,286.64,286.28,286.58,707.0
2019-05-15 13:40:00,286.62,286.62,286.5,286.5,600.0,286.62,286.62,286.5,286.5,600.0
2019-05-15 13:45:00,286.41,286.41,286.21,286.22,300.0,286.41,286.41,286.21,286.22,300.0
2019-05-15 13:50:00,286.22,286.22,286.22,286.22,0.0,286.22,286.22,286.22,286.22,0.0
2019-05-15 13:55:00,286.55,286.56,286.39,286.39,200.0,286.55,286.56,286.39,286.39,200.0
2019-05-15 14:00:00,286.42,286.71,286.42,286.7,500.0,286.42,286.71,286.42,286.7,500.0
2019-05-15 14:05:00,286.62,286.62,286.28,286.32,700.0,286.62,286.62,286.28,286.32,700.0
2019-05-15 14:10:00,286.35,286.72,286.25,286.7,1442.0,286.35,286.72,286.25,286.7,1442.0
2019-05-15 14:15:00,286.55,286.55,286.55,286.55,200.0,286.55,286.55,286.55,286.55,200.0
2019-05-15 14:20:00,286.71,286.72,286.56,286.56,706.0,286.71,286.72,286.56,286.56,706.0
2019-05-15 14:25:00,286.6,286.69,286.58,286.66,500.0,286.6,286.69,286.58,286.66,500.0
2019-05-15 14:30:00,286.68,286.68,286.65,286.66,200.0,286.68,286.68,286.65,286.66,200.0
2019-05-15 14:35:00,286.47,286.47,286.47,286.47,104.0,286.47,286.47,286.47,286.47,104.0
2019-05-15 14:40:00,286.82,286.84,286.82,286.84,324.0,286.82,286.84,286.82,286.84,324.0
2019-05-15 14:45:00,287.1,287.1,287.1,287.1,100.0,287.1,287.1,287.1,287.1,100.0
2019-05-15 14:50:00,286.97,286.97,286.68,286.68,200.0,286.97,286.97,286.68,286.68,200.0
2019-05-15 14:55:00,286.6,286.6,286.47,286.56,300.0,286.6,286.6,286.47,286.56,300.0
2019-05-15 15:00:00,286.55,286.55,286.55,286.55,100.0,286.55,286.55,286.55,286.55,100.0
2019-05-15 15:05:00,286.89,286.89,286.89,286.89,100.0,286.89,286.89,286.89,286.89,100.0
2019-05-15 15:10:00,286.89,286.89,286.89,286.89,100.0,286.89,286.89,286.89,286.89,100.0
2019-05-15 15:15:00,286.77,286.9,286.75,286.78,890.0,286.77,286.9,286.75,286.78,890.0
2019-05-15 15:20:00,286.89,286.9,286.89,286.9,200.0,286.89,286.9,286.89,286.9,200.0
2019-05-15 15:25:00,286.91,287.08,286.91,287.08,550.0,286.91,287.08,286.91,287.08,550.0
2019-05-15 15:30:00,286.95,287.18,286.78,287.18,3400.0,286.95,287.18,286.78,287.18,3400.0
2019-05-15 15:35:00,287.07,287.35,287.07,287.24,1300.0,287.07,287.35,287.07,287.24,1300.0
2019-05-15 15:40:00,287.29,287.29,287.03,287.03,800.0,287.29,287.29,287.03,287.03,800.0
2019-05-15 15:45:00,287.05,287.27,287.03,287.12,3425.0,287.05,287.27,287.03,287.12,3425.0
2019-05-15 15:50:00,287.1,287.51,287.07,287.32,5784.0,287.1,287.51,287.07,287.32,5784.0
2019-05-15 15:55:00,287.3,287.52,287.09,287.22,11302.0,287.3,287.52,287.09,287.22,11302.0
2019-05-16 09:30:00,288.28,289.0,288.28,288.44,2334.0,288.28,289.0,288.28,288.44,2334.0
2019-05-16 09:35:00,289.91,290.4,289.91,290.25,547.0,289.91,290.4,289.91,290.25,547.0
2019-05-16 09:40:00,290.98,291.43,290.5,291.0,1503.0,290.98,291.43,290.5,291.0,1503.0
2019-05-16 09:45:00,292.34,292.34,291.26,292.01,2820.0,292.34,292.34,291.26,292.01,2820.0
2019-05-16 09:50:00,291.98,293.22,291.81,293.17,6445.0,291.98,293.22,291.81,293.17,6445.0
2019-05-16 09:55:00,293.39,293.78,293.39,293.56,5567.0,293.39,293.78,293.39,293.56,5567.0
2019-05-16 10:00:00,293.42,293.46,292.63,293.05,3003.0,293.42,293.46,292.63,293.05,3003.0
2019-05-16 10:05:00,293.07,293.08,292.47,292.48,300.0,293.07,293.08,292.47,292.48,300.0
2019-05-16 10:10:00,292.48,292.48,292.48,292.48,0.0,292.48,292.48,292.48,292.48,0.0
2019-05-16 10:15:00,292.93,293.41,292.6,292.61,728.0,292.93,293.41,292.6,292.61,728.0
2019-05-16 10:20:00,292.78,293.62,292.78,293.62,1487.0,292.78,293.62,292.78,293.62,1487.0
2019-05-16 10:25:00,293.86,294.52,293.86,294.19,800.0,293.86,294.52,293.86,294.19,800.0
2019-05-16 10:30:00,294.52,294.61,294.36,294.61,1400.0,294.52,294.61,294.36,294.61,1400.0
2019-05-16 10:35:00,294.7,294.7,293.7,294.43,719.0,294.7,294.7,293.7,294.43,719.0
2019-05-16 10:40:00,293.58,293.73,293.58,293.73,200.0,293.58,293.73,293.58,293.73,200.0
2019-05-16 10:45:00,293.89,294.23,293.68,294.05,1400.0,293.89,294.23,293.68,294.05,1400.0
2019-05-16 10:50:00,293.98,294.2,293.98,294.2,200.0,293.98,294.2,293.98,294.2,200.0
2019-05-16 10:55:00,294.2,294.2,294.2,294.2,0.0,294.2,294.2,294.2,294.2,0.0
2019-05-16 11:00:00,294.41,294.89,294.41,294.87,700.0,294.41,294.89,294.41,294.87,700.0
2019-05-16 11:05:00,294.96,295.12,294.7,294.7,1000.0,294.96,295.12,294.7,294.7,1000.0
2019-05-16 11:10:00,295.15,295.61,295.15,295.61,1903.0,295.15,295.61,295.15,295.61,1903.0
2019-05-16 11:15:00,295.4,295.85,295.4,295.85,912.0,295.4,295.85,295.4,295.85,912.0
2019-05-16 11:20:00,295.4,295.4,295.35,295.4,358.0,295.4,295.4,295.35,295.4,358.0
2019-05-16 11:25:00,295.66,295.91,295.36,295.91,2000.0,295.66,295.91,295.36,295.91,2000.0
2019-05-16 11:30:00,295.79,295.87,295.46,295.5,3400.0,295.79,295.87,295.46,295.5,3400.0
2019-05-16 11:35:00,295.34,295.6,295.34,295.35,519.0,295.34,295.6,295.34,295.35,519.0
2019-05-16 11:40:00,295.73,296.2,295.58,296.19,1718.0,295.73,296.2,295.58,296.19,1718.0
2019-05-16 11:45:00,296.44,296.49,295.89,296.14,2900.0,296.44,296.49,295.89,296.14,2900.0
2019-05-16 11:50:00,295.97,296.02,295.65,295.65,900.0,295.97,296.02,295.65,295.65,900.0
2019-05-16 11:55:00,295.65,295.65,295.65,295.65,0.0,295.65,295.65,295.65,295.65,0.0
2019-05-16 12:00:00,295.24,295.24,295.02,295.03,300.0,295.24,295.24,295.02,295.03,300.0
2019-05-16 12:05:00,294.91,295.19,294.85,295.16,700.0,294.91,295.19,294.85,295.16,700.0
2019-05-16 12:10:00,294.97,295.25,294.97,295.25,800.0,294.97,295.25,294.97,295.25,800.0
2019-05-16 12:15:00,295.25,295.25,295.25,295.25,221.0,295.25,295.25,295.25,295.25,221.0
2019-05-16 12:20:00,295.12,295.21,294.82,295.06,600.0,295.12,295.21,294.82,295.06,600.0
2019-05-16 12:25:00,294.92,294.97,294.86,294.87,350.0,294.92,294.97,294.86,294.87,350.0
2019-05-16 12:30:00,294.76,294.76,294.38,294.38,500.0,294.76,294.76,294.38,294.38,500.0
2019-05-16 12:35:00,294.33,294.33,294.33,294.33,100.0,294.33,294.33,294.33,294.33,100.0
2019-05-16 12:40:00,294.36,294.43,294.1,294.1,300.0,294.36,294.43,294.1,294.1,300.0
2019-05-16 12:45:00,294.22,294.27,294.02,294.02,400.0,294.22,294.27,294.02,294.02,400.0
2019-05-16 12:50:00,293.72,293.73,293.54,293.62,700.0,293.72,293.73,293.54,293.62,700.0
2019-05-16 12:55:00,294.08,294.08,294.08,294.08,100.0,294.08,294.08,294.08,294.08,100.0
2019-05-16 13:00:00,294.0,294.09,293.92,294.05,1300.0,294.0,294.09,293.92,294.05,1300.0
2019-05-16 13:05:00,293.4,293.4,293.4,293.4,100.0,293.4,293.4,293.4,293.4,100.0
2019-05-16 13:10:00,293.83,294.34,293.79,293.82,3200.0,293.83,294.34,293.79,293.82,3200.0
2019-05-16 13:15:00,293.98,295.18,293.94,295.17,3000.0,293.98,295.18,293.94,295.17,3000.0
2019-05-16 13:20:00,295.28,295.28,294.68,294.85,17610.0,295.28,295.28,294.68,294.85,17610.0
2019-05-16 13:25:00,294.85,294.85,294.4,294.72,800.0,294.85,294.85,294.4,294.72,800.0
2019-05-16 13:30:00,294.69,294.91,294.69,294.88,400.0,294.69,294.91,294.69,294.88,400.0
2019-05-16 13:35:00,294.81,295.0,294.81,294.97,1700.0,294.81,295.0,294.81,294.97,1700.0
2019-05-16 13:40:00,295.0,295.0,294.85,294.85,1100.0,295.0,295.0,294.85,294.85,1100.0
2019-05-16 13:45:00,294.75,294.75,294.67,294.67,200.0,294.75,294.75,294.67,294.67,200.0
2019-05-16 13:50:00,294.69,294.98,294.69,294.98,850.0,294.69,294.98,294.69,294.98,850.0
2019-05-16 13:55:00,294.74,295.0,294.73,294.99,700.0,294.74,295.0,294.73,294.99,700.0
2019-05-16 14:00:00,295.0,295.0,294.54,294.54,1200.0,295.0,295.0,294.54,294.54,1200.0
2019-05-16 14:05:00,294.37,294.37,294.36,294.37,260.0,294.37,294.37,294.36,294.37,260.0
2019-05-16 14:10:00,294.42,294.47,294.42,294.47,200.0,294.42,294.47,294.42,294.47,200.0
2019-05-16 14:15:00,294.38,294.69,294.38,294.69,200.0,294.38,294.69,294.38,294.69,200.0
2019-05-16 14:20:00,294.54,294.72,294.54,294.63,2500.0,294.54,294.72,294.54,294.63,2500.0
2019-05-16 14:25:00,294.65,294.9,294.64,294.9,300.0,294.65,294.9,294.64,294.9,300.0
2019-05-16 14:30:00,295.01,295.01,294.93,294.93,300.0,295.01,295.01,294.93,294.93,300.0
2019-05-16 14:35:00,294.87,295.01,294.87,294.99,701.0,294.87,295.01,294.87,294.99,701.0
2019-05-16 14:40:00,295.0,295.0,294.8,294.8,600.0,295.0,295.0,294.8,294.8,600.0
2019-05-16 14:45:00,294.86,294.94,294.86,294.88,300.0,294.86,294.94,294.86,294.88,300.0
2019-05-16 14:50:00,294.69,294.8,294.67,294.8,300.0,294.69,294.8,294.67,294.8,300.0
2019-05-16 14:55:00,294.12,294.48,294.11,294.23,848.0,294.12,294.48,294.11,294.23,848.0
2019-05-16 15:00:00,294.39,294.47,294.27,294.27,700.0,294.39,294.47,294.27,294.27,700.0
2019-05-16 15:05:00,294.3,294.45,293.95,293.96,700.0,294.3,294.45,293.95,293.96,700.0
2019-05-16 15:10:00,293.99,294.07,293.99,294.07,200.0,293.99,294.07,293.99,294.07,200.0
2019-05-16 15:15:00,293.87,293.97,293.77,293.94,561.0,293.87,293.97,293.77,293.94,561.0
2019-05-16 15:20:00,294.12,294.15,293.98,293.98,600.0,294.12,294.15,293.98,293.98,600.0
2019-05-16 15:25:00,294.04,294.39,293.96,294.38,679.0,294.04,294.39,293.96,294.38,679.0
2019-05-16 15:30:00,294.2,294.21,293.82,294.03,900.0,294.2,294.21,293.82,294.03,900.0
2019-05-16 15:35:00,294.04,294.04,293.73,293.73,800.0,294.04,294.04,293.73,293.73,800.0
2019-05-16 15:40:00,293.73,293.73,293.37,293.46,800.0,293.73,293.73,293.37,293.46,800.0
2019-05-16 15:45:00,293.26,293.8,293.26,293.68,4758.0,293.26,293.8,293.26,293.68,4758.0
2019-05-16 15:50:00,293.62,293.77,293.53,293.74,1600.0,293.62,293.77,293.53,293.74,1600.0
2019-05-16 15:55:00,293.72,294.25,293.58,294.25,8631.0,293.72,294.25,293.58,294.25,8631.0
2019-05-17 09:30:00,290.54,291.86,290.54,291.86,2089.0,290.54,291.86,290.54,291.86,2089.0
2019-05-17 09:35:00,290.95,290.96,290.95,290.95,100.0,290.95,290.96,290.95,290.95,100.0
2019-05-17 09:40:00,290.95,290.95,290.95,290.95,0.0,290.95,290.95,290.95,290.95,0.0
2019-05-17 09:45:00,290.95,290.95,290.95,290.95,0.0,290.95,290.95,290.95,290.95,0.0
2019-05-17 09:50:00,291.69,291.69,291.67,291.68,1000.0,291.69,291.69,291.67,291.68,1000.0
2019-05-17 09:55:00,291.67,292.6,291.33,292.31,1410.0,291.67,292.6,291.33,292.31,1410.0
2019-05-17 10:00:00,292.73,292.73,292.72,292.73,600.0,292.73,292.73,292.72,292.73,600.0
2019-05-17 10:05:00,292.73,292.73,292.73,292.73,0.0,292.73,292.73,292.73,292.73,0.0
2019-05-17 10:10:00,292.37,292.37,291.5,291.5,400.0,292.37,292.37,291.5,291.5,400.0
2019-05-17 10:15:00,291.52,291.88,291.52,291.88,300.0,291.52,291.88,291.52,291.88,300.0
2019-05-17 10:20:00,291.88,291.88,291.88,291.88,0.0,291.88,291.88,291.88,291.88,0.0
2019-05-17 10:25:00,292.54,292.91,292.39,292.39,1600.0,292.54,292.91,292.39,292.39,1600.0
2019-05-17 10:30:00,292.73,292.73,292.47,292.48,1930.0,292.73,292.73,292.47,292.48,1930.0
2019-05-17 10:35:00,292.35,292.62,292.35,292.55,600.0,292.35,292.62,292.35,292.55,600.0
2019-05-17 10:40:00,292.53,293.29,292.53,292.92,417.0,292.53,293.29,292.53,292.92,417.0
2019-05-17 10:45:00,292.92,292.92,292.92,292.92,0.0,292.92,292.92,292.92,292.92,0.0
2019-05-17 10:50:00,293.19,294.39,293.19,294.17,1368.0,293.19,294.39,293.19,294.17,1368.0
2019-05-17 10:55:00,294.21,294.96,294.21,294.96,1412.0,294.21,294.96,294.21,294.96,1412.0
2019-05-17 11:00:00,295.38,295.38,294.75,294.75,600.0,295.38,295.38,294.75,294.75,600.0
2019-05-17 11:05:00,294.71,294.72,294.14,294.7,1139.0,294.71,294.72,294.14,294.7,1139.0
2019-05-17 11:10:00,294.7,294.7,294.7,294.7,0.0,294.7,294.7,294.7,294.7,0.0
2019-05-17 11:15:00,294.84,294.91,294.84,294.91,300.0,294.84,294.91,294.84,294.91,300.0
2019-05-17 11:20:00,294.74,294.98,294.73,294.98,400.0,294.74,294.98,294.73,294.98,400.0
2019-05-17 11:25:00,294.85,294.85,293.79,294.26,1101.0,294.85,294.85,293.79,294.26,1101.0
2019-05-17 11:30:00,294.1,294.1,293.69,293.69,300.0,294.1,294.1,293.69,293.69,300.0
2019-05-17 11:35:00,292.85,292.94,292.85,292.9,1000.0,292.85,292.94,292.85,292.9,1000.0
2019-05-17 11:40:00,292.44,292.44,292.43,292.44,100.0,292.44,292.44,292.43,292.44,100.0
2019-05-17 11:45:00,292.75,293.0,292.75,293.0,800.0,292.75,293.0,292.75,293.0,800.0
2019-05-17 11:50:00,292.97,293.07,292.44,292.82,900.0,292.97,293.07,292.44,292.82,900.0
2019-05-17 11:55:00,292.98,292.98,292.59,292.59,200.0,292.98,292.98,292.59,292.59,200.0
2019-05-17 12:00:00,292.72,292.72,292.72,292.72,215.0,292.72,292.72,292.72,292.72,215.0
2019-05-17 12:05:00,292.66,292.66,292.42,292.59,300.0,292.66,292.66,292.42,292.59,300.0
2019-05-17 12:10:00,292.5,292.65,292.5,292.65,400.0,292.5,292.65,292.5,292.65,400.0
2019-05-17 12:15:00,292.14,292.59,292.08,292.08,400.0,292.14,292.59,292.08,292.08,400.0
2019-05-17 12:20:00,292.08,292.08,292.08,292.08,0.0,292.08,292.08,292.08,292.08,0.0
2019-05-17 12:25:00,292.13,292.13,292.13,292.13,100.0,292.13,292.13,292.13,292.13,100.0
2019-05-17 12:30:00,292.13,292.13,292.13,292.13,0.0,292.13,292.13,292.13,292.13,0.0
2019-05-17 12:35:00,291.99,292.06,291.72,291.72,1322.0,291.99,292.06,291.72,291.72,1322.0
2019-05-17 12:40:00,291.9,292.42,291.89,292.42,506.0,291.9,292.42,291.89,292.42,506.0
2019-05-17 12:45:00,292.39,292.4,292.39,292.39,200.0,292.39,292.4,292.39,292.39,200.0
2019-05-17 12:50:00,292.41,292.41,292.23,292.23,200.0,292.41,292.41,292.23,292.23,200.0
2019-05-17 12:55:00,292.23,292.23,292.23,292.23,0.0,292.23,292.23,292.23,292.23,0.0
2019-05-17 13:00:00,292.35,292.52,292.35,292.52,800.0,292.35,292.52,292.35,292.52,800.0
2019-05-17 13:05:00,292.52,292.52,292.52,292.52,100.0,292.52,292.52,292.52,292.52,100.0
2019-05-17 13:10:00,292.94,292.94,292.84,292.84,400.0,292.94,292.94,292.84,292.84,400.0
2019-05-17 13:15:00,292.84,292.84,292.84,292.84,0.0,292.84,292.84,292.84,292.84,0.0
2019-05-17 13:20:00,293.01,293.31,293.0,293.17,900.0,293.01,293.31,293.0,293.17,900.0
2019-05-17 13:25:00,292.64,292.64,292.64,292.64,100.0,292.64,292.64,292.64,292.64,100.0
2019-05-17 13:30:00,292.39,292.39,292.39,292.39,100.0,292.39,292.39,292.39,292.39,100.0
2019-05-17 13:35:00,292.44,293.08,292.44,292.87,1576.0,292.44,293.08,292.44,292.87,1576.0
2019-05-17 13:40:00,292.94,293.08,292.8,293.07,847.0,292.94,293.08,292.8,293.07,847.0
2019-05-17 13:45:00,293.12,293.12,293.09,293.1,655.0,293.12,293.12,293.09,293.1,655.0
2019-05-17 13:50:00,292.94,293.18,292.87,293.18,863.0,292.94,293.18,292.87,293.18,863.0
2019-05-17 13:55:00,293.03,293.18,293.0,293.18,400.0,293.03,293.18,293.0,293.18,400.0
2019-05-17 14:00:00,293.48,293.89,293.42,293.73,4302.0,293.48,293.89,293.42,293.73,4302.0
2019-05-17 14:05:00,293.83,294.0,293.69,293.69,550.0,293.83,294.0,293.69,293.69,550.0
2019-05-17 14:10:00,293.69,293.69,293.41,293.44,604.0,293.69,293.69,293.41,293.44,604.0
2019-05-17 14:15:00,293.43,293.55,293.31,293.36,800.0,293.43,293.55,293.31,293.36,800.0
2019-05-17 14:20:00,293.47,293.62,293.34,293.5,2200.0,293.47,293.62,293.34,293.5,2200.0
2019-05-17 14:25:00,293.48,293.48,293.26,293.34,500.0,293.48,293.48,293.26,293.34,500.0
2019-05-17 14:30:00,293.28,293.29,292.8,292.8,1300.0,293.28,293.29,292.8,292.8,1300.0
2019-05-17 14:35:00,293.02,293.23,293.02,293.05,1500.0,293.02,293.23,293.02,293.05,1500.0
2019-05-17 14:40:00,293.03,293.36,293.03,293.36,200.0,293.03,293.36,293.03,293.36,200.0
2019-05-17 14:45:00,293.31,293.31,293.01,293.14,800.0,293.31,293.31,293.01,293.14,800.0
2019-05-17 14:50:00,293.38,293.39,293.28,293.28,200.0,293.38,293.39,293.28,293.28,200.0
2019-05-17 14:55:00,293.24,293.77,293.24,293.76,500.0,293.24,293.77,293.24,293.76,500.0
2019-05-17 15:00:00,293.76,293.77,292.57,292.57,400.0,293.76,293.77,292.57,292.57,400.0
2019-05-17 15:05:00,291.95,292.54,291.92,292.1,2300.0,291.95,292.54,291.92,292.1,2300.0
2019-05-17 15:10:00,292.32,292.79,292.02,292.79,1800.0,292.32,292.79,292.02,292.79,1800.0
2019-05-17 15:15:00,292.62,292.95,292.23,292.23,1200.0,292.62,292.95,292.23,292.23,1200.0
2019-05-17 15:20:00,292.0,292.84,291.84,292.24,1700.0,292.0,292.84,291.84,292.24,1700.0
2019-05-17 15:25:00,292.04,292.81,292.04,292.72,600.0,292.04,292.81,292.04,292.72,600.0
2019-05-17 15:30:00,292.44,292.5,292.14,292.5,1300.0,292.44,292.5,292.14,292.5,1300.0
2019-05-17 15:35:00,292.49,292.87,291.9,291.9,700.0,292.49,292.87,291.9,291.9,700.0
2019-05-17 15:40:00,291.97,292.64,291.59,292.63,2420.0,291.97,292.64,291.59,292.63,2420.0
2019-05-17 15:45:00,292.2,292.3,291.72,291.72,2550.0,292.2,292.3,291.72,291.72,2550.0
2019-05-17 15:50:00,291.84,292.7,291.84,292.55,6121.0,291.84,292.7,291.84,292.55,6121.0
2019-05-17 15:55:00,292.64,292.76,291.51,291.84,12098.0,292.64,292.76,291.51,291.84,12098.0
2019-05-20 09:30:00,288.64,288.64,288.64,288.64,1216.0,288.64,288.64,288.64,288.64,1216.0
2019-05-20 09:35:00,287.5,287.5,286.79,286.8,881.0,287.5,287.5,286.79,286.8,881.0
2019-05-20 09:40:00,285.0,285.0,285.0,285.0,300.0,285.0,285.0,285.0,285.0,300.0
2019-05-20 09:45:00,287.43,288.55,286.97,288.44,3230.0,287.43,288.55,286.97,288.44,3230.0
2019-05-20 09:50:00,287.98,288.0,287.44,287.9,7150.0,287.98,288.0,287.44,287.9,7150.0
2019-05-20 09:55:00,287.95,288.41,287.53,288.41,3100.0,287.95,288.41,287.53,288.41,3100.0
2019-05-20 10:00:00,288.02,288.07,287.97,287.97,400.0,288.02,288.07,287.97,287.97,400.0
2019-05-20 10:05:00,287.97,287.97,287.97,287.97,0.0,287.97,287.97,287.97,287.97,0.0
2019-05-20 10:10:00,287.39,287.64,286.6,287.64,1385.0,287.39,287.64,286.6,287.64,1385.0
2019-05-20 10:15:00,287.51,287.55,287.1,287.39,800.0,287.51,287.55,287.1,287.39,800.0
2019-05-20 10:20:00,287.68,288.25,287.68,288.25,630.0,287.68,288.25,287.68,288.25,630.0
2019-05-20 10:25:00,289.23,289.23,288.73,288.87,600.0,289.23,289.23,288.73,288.87,600.0
2019-05-20 10:30:00,288.83,289.35,288.83,289.21,700.0,288.83,289.35,288.83,289.21,700.0
2019-05-20 10:35:00,289.42,289.59,289.14,289.54,924.0,289.42,289.59,289.14,289.54,924.0
2019-05-20 10:40:00,289.53,290.54,289.53,289.9,1185.0,289.53,290.54,289.53,289.9,1185.0
2019-05-20 10:45:00,289.21,289.59,288.33,288.33,500.0,289.21,289.59,288.33,288.33,500.0
2019-05-20 10:50:00,288.51,288.77,288.51,288.77,200.0,288.51,288.77,288.51,288.77,200.0
2019-05-20 10:55:00,289.38,290.14,289.38,290.13,300.0,289.38,290.14,289.38,290.13,300.0
2019-05-20 11:00:00,290.1,290.1,289.75,289.77,300.0,290.1,290.1,289.75,289.77,300.0
2019-05-20 11:05:00,289.77,289.77,289.77,289.77,0.0,289.77,289.77,289.77,289.77,0.0
2019-05-20 11:10:00,289.88,290.29,289.88,290.29,400.0,289.88,290.29,289.88,290.29,400.0
2019-05-20 11:15:00,290.29,290.29,290.29,290.29,0.0,290.29,290.29,290.29,290.29,0.0
2019-05-20 11:20:00,289.87,290.99,289.87,290.79,2560.0,289.87,290.99,289.87,290.79,2560.0
2019-05-20 11:25:00,290.74,290.74,290.74,290.74,100.0,290.74,290.74,290.74,290.74,100.0
2019-05-20 11:30:00,290.74,290.74,290.74,290.74,0.0,290.74,290.74,290.74,290.74,0.0
2019-05-20 11:35:00,290.33,290.52,290.16,290.52,500.0,290.33,290.52,290.16,290.52,500.0
2019-05-20 11:40:00,289.12,289.12,289.12,289.12,100.0,289.12,289.12,289.12,289.12,100.0
2019-05-20 11:45:00,289.97,289.97,289.86,289.86,200.0,289.97,289.97,289.86,289.86,200.0
2019-05-20 11:50:00,289.86,289.86,289.86,289.86,0.0,289.86,289.86,289.86,289.86,0.0
2019-05-20 11:55:00,290.37,290.66,290.36,290.41,600.0,290.37,290.66,290.36,290.41,600.0
2019-05-20 12:00:00,290.66,291.43,290.66,291.3,1800.0,290.66,291.43,290.66,291.3,1800.0
2019-05-20 12:05:00,291.29,291.6,291.24,291.46,900.0,291.29,291.6,291.24,291.46,900.0
2019-05-20 12:10:00,291.5,291.5,291.5,291.5,100.0,291.5,291.5,291.5,291.5,100.0
2019-05-20 12:15:00,291.69,292.26,291.69,291.88,800.0,291.69,292.26,291.69,291.88,800.0
2019-05-20 12:20:00,292.12,292.12,291.98,292.0,2480.0,292.12,292.12,291.98,292.0,2480.0
2019-05-20 12:25:00,292.05,292.05,291.05,291.24,1700.0,292.05,292.05,291.05,291.24,1700.0
2019-05-20 12:30:00,291.11,291.58,291.11,291.58,300.0,291.11,291.58,291.11,291.58,300.0
2019-05-20 12:35:00,291.54,291.6,291.29,291.29,500.0,291.54,291.6,291.29,291.29,500.0
2019-05-20 12:40:00,291.38,291.64,290.87,290.87,700.0,291.38,291.64,290.87,290.87,700.0
2019-05-20 12:45:00,291.23,291.24,290.92,290.92,300.0,291.23,291.24,290.92,290.92,300.0
2019-05-20 12:50:00,290.93,291.42,290.93,291.02,1107.0,290.93,291.42,290.93,291.02,1107.0
2019-05-20 12:55:00,290.64,290.64,289.88,289.88,500.0,290.64,290.64,289.88,289.88,500.0
2019-05-20 13:00:00,290.13,290.36,290.11,290.12,1056.0,290.13,290.36,290.11,290.12,1056.0
2019-05-20 13:05:00,290.48,290.89,290.48,290.89,400.0,290.48,290.89,290.48,290.89,400.0
2019-05-20 13:10:00,290.77,291.23,290.77,291.23,300.0,290.77,291.23,290.77,291.23,300.0
2019-05-20 13:15:00,291.49,291.57,291.25,291.37,700.0,291.49,291.57,291.25,291.37,700.0
2019-05-20 13:20:00,290.86,290.87,290.56,290.59,800.0,290.86,290.87,290.56,290.59,800.0
2019-05-20 13:25:00,291.01,291.12,291.01,291.12,400.0,291.01,291.12,291.01,291.12,400.0
2019-05-20 13:30:00,290.22,290.22,290.21,290.22,200.0,290.22,290.22,290.21,290.22,200.0
2019-05-20 13:35:00,290.35,290.79,290.34,290.42,400.0,290.35,290.79,290.34,290.42,400.0
2019-05-20 13:40:00,290.73,290.86,290.67,290.67,506.0,290.73,290.86,290.67,290.67,506.0
2019-05-20 13:45:00,290.94,291.28,290.77,291.28,600.0,290.94,291.28,290.77,291.28,600.0
2019-05-20 13:50:00,291.18,291.31,290.55,290.55,1376.0,291.18,291.31,290.55,290.55,1376.0
2019-05-20 13:55:00,290.53,290.96,290.44,290.62,817.0,290.53,290.96,290.44,290.62,817.0
2019-05-20 14:00:00,290.22,290.7,290.22,290.7,200.0,290.22,290.7,290.22,290.7,200.0
2019-05-20 14:05:00,290.31,290.32,290.31,290.31,100.0,290.31,290.32,290.31,290.31,100.0
2019-05-20 14:10:00,290.37,290.76,290.36,290.71,380.0,290.37,290.76,290.36,290.71,380.0
2019-05-20 14:15:00,290.72,290.9,290.66,290.75,1300.0,290.72,290.9,290.66,290.75,1300.0
2019-05-20 14:20:00,290.78,290.78,289.8,290.18,1043.0,290.78,290.78,289.8,290.18,1043.0
2019-05-20 14:25:00,289.77,290.06,289.58,290.06,300.0,289.77,290.06,289.58,290.06,300.0
2019-05-20 14:30:00,290.06,290.06,290.06,290.06,0.0,290.06,290.06,290.06,290.06,0.0
2019-05-20 14:35:00,289.68,289.68,289.05,289.37,400.0,289.68,289.68,289.05,289.37,400.0
2019-05-20 14:40:00,289.52,289.89,289.35,289.62,6624.0,289.52,289.89,289.35,289.62,6624.0
2019-05-20 14:45:00,289.36,289.77,289.29,289.3,600.0,289.36,289.77,289.29,289.3,600.0
2019-05-20 14:50:00,288.77,288.77,288.74,288.75,200.0,288.77,288.77,288.74,288.75,200.0
2019-05-20 14:55:00,289.05,289.05,289.04,289.04,200.0,289.05,289.05,289.04,289.04,200.0
2019-05-20 15:00:00,288.99,289.17,288.93,288.96,800.0,288.99,289.17,288.93,288.96,800.0
2019-05-20 15:05:00,288.75,288.88,288.56,288.56,900.0,288.75,288.88,288.56,288.56,900.0
2019-05-20 15:10:00,288.67,288.67,288.08,288.27,800.0,288.67,288.67,288.08,288.27,800.0
2019-05-20 15:15:00,288.49,288.85,288.37,288.85,2000.0,288.49,288.85,288.37,288.85,2000.0
2019-05-20 15:20:00,289.18,289.78,289.18,289.78,1878.0,289.18,289.78,289.18,289.78,1878.0
2019-05-20 15:25:00,289.85,290.19,289.8,290.19,1400.0,289.85,290.19,289.8,290.19,1400.0
2019-05-20 15:30:00,290.19,290.41,290.08,290.34,1200.0,290.19,290.41,290.08,290.34,1200.0
2019-05-20 15:35:00,290.16,290.97,290.15,290.81,2700.0,290.16,290.97,290.15,290.81,2700.0
2019-05-20 15:40:00,290.92,290.92,290.56,290.75,800.0,290.92,290.92,290.56,290.75,800.0
2019-05-20 15:45:00,290.78,290.97,290.59,290.66,1700.0,290.78,290.97,290.59,290.66,1700.0
2019-05-20 15:50:00,290.8,291.05,290.55,290.75,2910.0,290.8,291.05,290.55,290.75,2910.0
2019-05-20 15:55:00,290.73,290.91,290.16,290.23,9753.0,290.73,290.91,290.16,290.23,9753.0
2019-05-21 09:35:00,294.01,294.01,294.01,294.01,1235.0,294.01,294.01,294.01,294.01,1235.0
2019-05-21 09:40:00,294.73,296.5,293.81,294.96,2958.0,294.73,296.5,293.81,294.96,2958.0
2019-05-21 09:45:00,294.89,295.26,294.85,295.26,300.0,294.89,295.26,294.85,295.26,300.0
2019-05-21 09:50:00,294.5,294.64,294.5,294.64,200.0,294.5,294.64,294.5,294.64,200.0
2019-05-21 09:55:00,294.66,294.66,294.66,294.66,100.0,294.66,294.66,294.66,294.66,100.0
2019-05-21 10:00:00,295.17,295.17,295.16,295.16,500.0,295.17,295.17,295.16,295.16,500.0
2019-05-21 10:05:00,294.7,294.7,294.7,294.7,200.0,294.7,294.7,294.7,294.7,200.0
2019-05-21 10:10:00,294.43,294.45,292.92,292.93,540.0,294.43,294.45,292.92,292.93,540.0
2019-05-21 10:15:00,293.88,294.45,293.63,293.64,1706.0,293.88,294.45,293.63,293.64,1706.0
2019-05-21 10:20:00,293.58,293.86,293.31,293.46,1309.0,293.58,293.86,293.31,293.46,1309.0
2019-05-21 10:25:00,293.32,293.32,292.9,293.11,900.0,293.32,293.32,292.9,293.11,900.0
2019-05-21 10:30:00,293.43,293.45,293.3,293.45,600.0,293.43,293.45,293.3,293.45,600.0
2019-05-21 10:35:00,293.37,293.48,293.36,293.47,600.0,293.37,293.48,293.36,293.47,600.0
2019-05-21 10:40:00,293.32,293.33,293.03,293.03,200.0,293.32,293.33,293.03,293.03,200.0
2019-05-21 10:45:00,293.27,293.79,293.27,293.35,1353.0,293.27,293.79,293.27,293.35,1353.0
2019-05-21 10:50:00,293.49,294.4,292.84,294.28,18172.0,293.49,294.4,292.84,294.28,18172.0
2019-05-21 10:55:00,294.33,295.18,294.31,294.31,1400.0,294.33,295.18,294.31,294.31,1400.0
2019-05-21 11:00:00,294.76,294.76,294.0,294.22,2649.0,294.76,294.76,294.0,294.22,2649.0
2019-05-21 11:05:00,294.31,294.9,294.31,294.6,1300.0,294.31,294.9,294.31,294.6,1300.0
2019-05-21 11:10:00,295.03,295.35,295.02,295.35,300.0,295.03,295.35,295.02,295.35,300.0
2019-05-21 11:15:00,295.34,295.34,295.34,295.34,300.0,295.34,295.34,295.34,295.34,300.0
2019-05-21 11:20:00,295.47,295.47,295.47,295.47,100.0,295.47,295.47,295.47,295.47,100.0
2019-05-21 11:25:00,295.6,295.76,295.23,295.75,2500.0,295.6,295.76,295.23,295.75,2500.0
2019-05-21 11:30:00,295.8,295.89,295.57,295.6,1800.0,295.8,295.89,295.57,295.6,1800.0
2019-05-21 11:35:00,295.54,295.96,295.42,295.9,1100.0,295.54,295.96,295.42,295.9,1100.0
2019-05-21 11:40:00,295.53,296.17,295.43,296.17,3324.0,295.53,296.17,295.43,296.17,3324.0
2019-05-21 11:45:00,296.26,296.26,296.0,296.17,975.0,296.26,296.26,296.0,296.17,975.0
2019-05-21 11:50:00,295.75,295.75,295.39,295.4,318.0,295.75,295.75,295.39,295.4,318.0
2019-05-21 11:55:00,295.84,296.03,295.67,295.81,1843.0,295.84,296.03,295.67,295.81,1843.0
2019-05-21 12:00:00,295.94,296.48,295.94,296.36,1500.0,295.94,296.48,295.94,296.36,1500.0
2019-05-21 12:05:00,296.06,296.22,295.32,295.32,728.0,296.06,296.22,295.32,295.32,728.0
2019-05-21 12:10:00,295.33,295.67,295.33,295.67,600.0,295.33,295.67,295.33,295.67,600.0
2019-05-21 12:15:00,295.64,295.66,295.43,295.47,3178.0,295.64,295.66,295.43,295.47,3178.0
2019-05-21 12:20:00,295.5,295.5,295.42,295.43,596.0,295.5,295.5,295.42,295.43,596.0
2019-05-21 12:25:00,295.44,295.69,295.43,295.66,300.0,295.44,295.69,295.43,295.66,300.0
2019-05-21 12:30:00,295.66,295.66,295.66,295.66,0.0,295.66,295.66,295.66,295.66,0.0
2019-05-21 12:35:00,295.05,295.05,294.79,294.8,200.0,295.05,295.05,294.79,294.8,200.0
2019-05-21 12:40:00,294.8,294.8,294.8,294.8,0.0,294.8,294.8,294.8,294.8,0.0
2019-05-21 12:45:00,294.15,294.16,294.08,294.16,300.0,294.15,294.16,294.08,294.16,300.0
2019-05-21 12:50:00,294.54,294.78,294.42,294.66,3310.0,294.54,294.78,294.42,294.66,3310.0
2019-05-21 12:55:00,294.76,294.77,294.18,294.25,3860.0,294.76,294.77,294.18,294.25,3860.0
2019-05-21 13:00:00,294.3,294.44,294.3,294.43,400.0,294.3,294.44,294.3,294.43,400.0
2019-05-21 13:05:00,294.43,294.46,294.16,294.46,500.0,294.43,294.46,294.16,294.46,500.0
2019-05-21 13:10:00,294.12,294.18,294.12,294.18,200.0,294.12,294.18,294.12,294.18,200.0
2019-05-21 13:15:00,294.24,294.24,293.92,293.94,1300.0,294.24,294.24,293.92,293.94,1300.0
2019-05-21 13:20:00,294.03,294.03,293.87,294.03,600.0,294.03,294.03,293.87,294.03,600.0
2019-05-21 13:25:00,293.82,293.82,293.52,293.52,600.0,293.82,293.82,293.52,293.52,600.0
2019-05-21 13:30:00,293.27,293.27,293.27,293.27,100.0,293.27,293.27,293.27,293.27,100.0
2019-05-21 13:35:00,293.3,293.56,293.18,293.56,400.0,293.3,293.56,293.18,293.56,400.0
2019-05-21 13:40:00,293.76,293.76,293.57,293.57,400.0,293.76,293.76,293.57,293.57,400.0
2019-05-21 13:45:00,293.58,294.12,293.58,293.85,1600.0,293.58,294.12,293.58,293.85,1600.0
2019-05-21 13:50:00,293.84,293.9,293.84,293.9,200.0,293.84,293.9,293.84,293.9,200.0
2019-05-21 13:55:00,294.01,294.02,293.84,293.84,500.0,294.01,294.02,293.84,293.84,500.0
2019-05-21 14:00:00,293.95,294.13,293.95,294.13,200.0,293.95,294.13,293.95,294.13,200.0
2019-05-21 14:05:00,294.28,294.43,294.27,294.35,700.0,294.28,294.43,294.27,294.35,700.0
2019-05-21 14:10:00,294.69,294.69,294.4,294.4,500.0,294.69,294.69,294.4,294.4,500.0
2019-05-21 14:15:00,294.63,294.63,294.35,294.52,400.0,294.63,294.63,294.35,294.52,400.0
2019-05-21 14:20:00,294.51,294.62,294.1,294.1,600.0,294.51,294.62,294.1,294.1,600.0
2019-05-21 14:25:00,294.68,294.68,294.22,294.5,724.0,294.68,294.68,294.22,294.5,724.0
2019-05-21 14:30:00,294.63,294.63,294.0,294.36,500.0,294.63,294.63,294.0,294.36,500.0
2019-05-21 14:35:00,294.52,294.53,294.16,294.36,500.0,294.52,294.53,294.16,294.36,500.0
2019-05-21 14:40:00,294.14,294.25,294.14,294.14,300.0,294.14,294.25,294.14,294.14,300.0
2019-05-21 14:45:00,294.15,294.7,294.15,294.29,1100.0,294.15,294.7,294.15,294.29,1100.0
2019-05-21 14:50:00,294.3,294.3,294.03,294.03,600.0,294.3,294.3,294.03,294.03,600.0
2019-05-21 14:55:00,294.13,294.34,293.86,294.34,500.0,294.13,294.34,293.86,294.34,500.0
2019-05-21 15:00:00,294.22,294.22,293.94,293.94,200.0,294.22,294.22,293.94,293.94,200.0
2019-05-21 15:05:00,293.79,294.03,293.65,293.65,500.0,293.79,294.03,293.65,293.65,500.0
2019-05-21 15:10:00,294.11,294.17,293.64,293.64,300.0,294.11,294.17,293.64,293.64,300.0
2019-05-21 15:15:00,293.41,293.41,293.34,293.35,300.0,293.41,293.41,293.34,293.35,300.0
2019-05-21 15:20:00,293.14,293.59,293.13,293.58,306.0,293.14,293.59,293.13,293.58,306.0
2019-05-21 15:25:00,293.14,293.41,292.99,293.41,400.0,293.14,293.41,292.99,293.41,400.0
2019-05-21 15:30:00,293.29,293.41,293.12,293.26,700.0,293.29,293.41,293.12,293.26,700.0
2019-05-21 15:35:00,293.08,293.26,293.08,293.25,400.0,293.08,293.26,293.08,293.25,400.0
2019-05-21 15:40:00,293.27,293.27,292.78,292.98,1940.0,293.27,293.27,292.78,292.98,1940.0
2019-05-21 15:45:00,293.23,293.23,292.88,292.98,1300.0,293.23,293.23,292.88,292.98,1300.0
2019-05-21 15:50:00,293.12,293.32,292.95,293.32,3300.0,293.12,293.32,292.95,293.32,3300.0
2019-05-21 15:55:00,293.22,293.44,292.84,293.41,8145.0,293.22,293.44,292.84,293.41,8145.0
2019-05-22 09:30:00,292.76,292.76,292.76,292.76,1206.0,292.76,292.76,292.76,292.76,1206.0
2019-05-22 09:35:00,293.86,293.87,293.86,293.86,100.0,293.86,293.87,293.86,293.86,100.0
2019-05-22 09:40:00,296.3,296.3,296.3,296.3,100.0,296.3,296.3,296.3,296.3,100.0
2019-05-22 09:45:00,293.1,296.18,293.09,293.09,532.0,293.1,296.18,293.09,293.09,532.0
2019-05-22 09:50:00,293.2,294.06,293.2,294.06,900.0,293.2,294.06,293.2,294.06,900.0
2019-05-22 09:55:00,294.07,294.91,294.07,294.91,800.0,294.07,294.91,294.07,294.91,800.0
2019-05-22 10:00:00,295.11,296.0,294.91,296.0,2300.0,295.11,296.0,294.91,296.0,2300.0
2019-05-22 10:05:00,295.57,295.9,295.57,295.74,900.0,295.57,295.9,295.57,295.74,900.0
2019-05-22 10:10:00,296.16,296.16,296.16,296.16,100.0,296.16,296.16,296.16,296.16,100.0
2019-05-22 10:15:00,297.16,298.77,297.16,298.5,1875.0,297.16,298.77,297.16,298.5,1875.0
2019-05-22 10:20:00,297.78,297.92,297.78,297.92,200.0,297.78,297.92,297.78,297.92,200.0
2019-05-22 10:25:00,297.62,297.62,296.48,296.48,1200.0,297.62,297.62,296.48,296.48,1200.0
2019-05-22 10:30:00,296.54,296.54,296.54,296.54,300.0,296.54,296.54,296.54,296.54,300.0
2019-05-22 10:35:00,296.21,296.21,296.19,296.19,200.0,296.21,296.21,296.19,296.19,200.0
2019-05-22 10:40:00,296.47,296.47,295.94,295.94,933.0,296.47,296.47,295.94,295.94,933.0
2019-05-22 10:45:00,296.05,296.08,296.05,296.08,330.0,296.05,296.08,296.05,296.08,330.0
2019-05-22 10:50:00,295.78,295.85,295.78,295.85,294.0,295.78,295.85,295.78,295.85,294.0
2019-05-22 10:55:00,296.1,296.1,295.22,295.22,200.0,296.1,296.1,295.22,295.22,200.0
2019-05-22 11:00:00,295.36,295.36,295.36,295.36,100.0,295.36,295.36,295.36,295.36,100.0
2019-05-22 11:05:00,295.3,295.3,295.05,295.05,500.0,295.3,295.3,295.05,295.05,500.0
2019-05-22 11:10:00,295.29,295.29,295.14,295.14,218.0,295.29,295.29,295.14,295.14,218.0
2019-05-22 11:15:00,295.22,295.33,295.07,295.25,800.0,295.22,295.33,295.07,295.25,800.0
2019-05-22 11:20:00,295.17,295.17,295.17,295.17,100.0,295.17,295.17,295.17,295.17,100.0
2019-05-22 11:25:00,295.13,295.4,295.13,295.4,300.0,295.13,295.4,295.13,295.4,300.0
2019-05-22 11:30:00,295.55,295.69,295.2,295.2,800.0,295.55,295.69,295.2,295.2,800.0
2019-05-22 11:35:00,294.97,295.1,294.8,294.84,1245.0,294.97,295.1,294.8,294.84,1245.0
2019-05-22 11:40:00,294.84,294.84,294.84,294.84,0.0,294.84,294.84,294.84,294.84,0.0
2019-05-22 11:45:00,294.84,294.84,294.84,294.84,0.0,294.84,294.84,294.84,294.84,0.0
2019-05-22 11:50:00,294.86,294.86,294.83,294.84,600.0,294.86,294.86,294.83,294.84,600.0
2019-05-22 11:55:00,295.1,295.43,295.1,295.22,700.0,295.1,295.43,295.1,295.22,700.0
2019-05-22 12:00:00,295.22,295.22,295.22,295.22,0.0,295.22,295.22,295.22,295.22,0.0
2019-05-22 12:05:00,295.22,295.22,295.22,295.22,0.0,295.22,295.22,295.22,295.22,0.0
2019-05-22 12:10:00,295.29,295.33,295.28,295.32,200.0,295.29,295.33,295.28,295.32,200.0
2019-05-22 12:15:00,295.32,295.32,295.32,295.32,0.0,295.32,295.32,295.32,295.32,0.0
2019-05-22 12:20:00,295.52,295.53,295.52,295.52,175.0,295.52,295.53,295.52,295.52,175.0
2019-05-22 12:25:00,295.9,295.9,295.9,295.9,300.0,295.9,295.9,295.9,295.9,300.0
2019-05-22 12:30:00,295.19,295.19,295.19,295.19,100.0,295.19,295.19,295.19,295.19,100.0
2019-05-22 12:35:00,295.16,295.44,295.0,295.0,1403.0,295.16,295.44,295.0,295.0,1403.0
2019-05-22 12:40:00,295.21,295.3,295.04,295.04,700.0,295.21,295.3,295.04,295.04,700.0
2019-05-22 12:45:00,295.05,295.05,294.57,294.58,1225.0,295.05,295.05,294.57,294.58,1225.0
2019-05-22 12:50:00,294.78,295.74,294.78,295.74,1900.0,294.78,295.74,294.78,295.74,1900.0
2019-05-22 12:55:00,295.8,295.84,295.4,295.84,900.0,295.8,295.84,295.4,295.84,900.0
2019-05-22 13:00:00,295.47,295.62,295.15,295.57,1100.0,295.47,295.62,295.15,295.57,1100.0
2019-05-22 13:05:00,295.41,295.41,294.97,295.23,7809.0,295.41,295.41,294.97,295.23,7809.0
2019-05-22 13:10:00,295.23,295.23,295.23,295.23,0.0,295.23,295.23,295.23,295.23,0.0
2019-05-22 13:15:00,294.63,294.8,294.45,294.75,1200.0,294.63,294.8,294.45,294.75,1200.0
2019-05-22 13:20:00,294.72,295.64,294.72,295.6,6429.0,294.72,295.64,294.72,295.6,6429.0
2019-05-22 13:25:00,295.67,296.13,295.66,295.98,7995.0,295.67,296.13,295.66,295.98,7995.0
2019-05-22 13:30:00,295.94,296.4,295.89,296.4,2865.0,295.94,296.4,295.89,296.4,2865.0
2019-05-22 13:35:00,296.33,296.58,295.54,296.07,5353.0,296.33,296.58,295.54,296.07,5353.0
2019-05-22 13:40:00,296.07,296.59,296.01,296.56,1216.0,296.07,296.59,296.01,296.56,1216.0
2019-05-22 13:45:00,296.52,296.52,296.47,296.51,380.0,296.52,296.52,296.47,296.51,380.0
2019-05-22 13:50:00,296.37,296.37,296.37,296.37,100.0,296.37,296.37,296.37,296.37,100.0
2019-05-22 13:55:00,296.63,296.92,296.63,296.92,302.0,296.63,296.92,296.63,296.92,302.0
2019-05-22 14:00:00,296.8,296.8,296.8,296.8,200.0,296.8,296.8,296.8,296.8,200.0
2019-05-22 14:05:00,296.8,296.8,296.8,296.8,0.0,296.8,296.8,296.8,296.8,0.0
2019-05-22 14:10:00,296.8,296.8,296.8,296.8,0.0,296.8,296.8,296.8,296.8,0.0
2019-05-22 14:15:00,296.8,296.8,296.8,296.8,0.0,296.8,296.8,296.8,296.8,0.0
2019-05-22 14:20:00,296.8,296.8,296.8,296.8,0.0,296.8,296.8,296.8,296.8,0.0
2019-05-22 14:25:00,296.74,296.94,296.72,296.92,400.0,296.74,296.94,296.72,296.92,400.0
2019-05-22 14:30:00,296.89,296.9,296.89,296.9,400.0,296.89,296.9,296.89,296.9,400.0
2019-05-22 14:35:00,296.9,296.9,296.9,296.9,0.0,296.9,296.9,296.9,296.9,0.0
2019-05-22 14:40:00,296.99,297.12,296.96,297.12,500.0,296.99,297.12,296.96,297.12,500.0
2019-05-22 14:45:00,296.82,296.98,296.56,296.82,1620.0,296.82,296.98,296.56,296.82,1620.0
2019-05-22 14:50:00,296.77,296.77,296.43,296.56,400.0,296.77,296.77,296.43,296.56,400.0
2019-05-22 14:55:00,296.6,296.6,296.59,296.6,200.0,296.6,296.6,296.59,296.6,200.0
2019-05-22 15:00:00,296.64,296.8,296.6,296.65,750.0,296.64,296.8,296.6,296.65,750.0
2019-05-22 15:05:00,296.58,296.67,296.51,296.61,1400.0,296.58,296.67,296.51,296.61,1400.0
2019-05-22 15:10:00,296.62,296.97,296.62,296.87,1860.0,296.62,296.97,296.62,296.87,1860.0
2019-05-22 15:15:00,296.93,297.36,296.83,297.36,450.0,296.93,297.36,296.83,297.36,450.0
2019-05-22 15:20:00,297.24,297.27,297.16,297.17,600.0,297.24,297.27,297.16,297.17,600.0
2019-05-22 15:25:00,297.09,297.34,297.09,297.34,600.0,297.09,297.34,297.09,297.34,600.0
2019-05-22 15:30:00,297.2,297.2,296.86,297.13,1100.0,297.2,297.2,296.86,297.13,1100.0
2019-05-22 15:35:00,297.17,297.17,296.81,296.81,900.0,297.17,297.17,296.81,296.81,900.0
2019-05-22 15:40:00,296.67,297.14,296.66,297.14,800.0,296.67,297.14,296.66,297.14,800.0
2019-05-22 15:45:00,296.93,297.08,296.74,297.07,1836.0,296.93,297.08,296.74,297.07,1836.0
2019-05-22 15:50:00,296.94,296.94,296.82,296.88,800.0,296.94,296.94,296.82,296.88,800.0
2019-05-22 15:55:00,296.78,296.95,296.56,296.87,3863.0,296.78,296.95,296.56,296.87,3863.0
2019-05-23 09:30:00,294.09,296.01,293.36,293.82,2205.0,294.09,296.01,293.36,293.82,2205.0
2019-05-23 09:35:00,293.07,293.99,292.46,293.95,2500.0,293.07,293.99,292.46,293.95,2500.0
2019-05-23 09:40:00,293.74,293.74,291.6,292.55,6068.0,293.74,293.74,291.6,292.55,6068.0
2019-05-23 09:45:00,292.55,293.27,292.55,293.02,300.0,292.55,293.27,292.55,293.02,300.0
2019-05-23 09:50:00,292.87,292.87,292.54,292.6,800.0,292.87,292.87,292.54,292.6,800.0
2019-05-23 09:55:00,292.81,292.81,292.81,292.81,100.0,292.81,292.81,292.81,292.81,100.0
2019-05-23 10:00:00,292.81,292.81,292.63,292.63,7000.0,292.81,292.81,292.63,292.63,7000.0
2019-05-23 10:05:00,292.84,292.84,291.63,291.94,2100.0,292.84,292.84,291.63,291.94,2100.0
2019-05-23 10:10:00,291.87,291.91,291.72,291.73,600.0,291.87,291.91,291.72,291.73,600.0
2019-05-23 10:15:00,291.73,291.73,291.39,291.39,460.0,291.73,291.73,291.39,291.39,460.0
2019-05-23 10:20:00,292.13,292.21,292.11,292.21,400.0,292.13,292.21,292.11,292.21,400.0
2019-05-23 10:25:00,292.25,292.91,292.25,292.91,800.0,292.25,292.91,292.25,292.91,800.0
2019-05-23 10:30:00,293.31,293.83,293.16,293.74,600.0,293.31,293.83,293.16,293.74,600.0
2019-05-23 10:35:00,293.93,293.93,293.79,293.81,800.0,293.93,293.93,293.79,293.81,800.0
2019-05-23 10:40:00,294.21,294.21,293.6,293.6,1100.0,294.21,294.21,293.6,293.6,1100.0
2019-05-23 10:45:00,293.43,293.43,293.42,293.43,200.0,293.43,293.43,293.42,293.43,200.0
2019-05-23 10:50:00,293.53,293.98,293.53,293.98,705.0,293.53,293.98,293.53,293.98,705.0
2019-05-23 10:55:00,293.87,293.87,293.87,293.87,100.0,293.87,293.87,293.87,293.87,100.0
2019-05-23 11:00:00,293.99,293.99,293.47,293.64,800.0,293.99,293.99,293.47,293.64,800.0
2019-05-23 11:05:00,293.38,293.38,293.2,293.21,1200.0,293.38,293.38,293.2,293.21,1200.0
2019-05-23 11:10:00,293.21,293.21,293.21,293.21,0.0,293.21,293.21,293.21,293.21,0.0
2019-05-23 11:15:00,293.03,293.37,293.02,293.37,1000.0,293.03,293.37,293.02,293.37,1000.0
2019-05-23 11:20:00,293.51,293.51,293.51,293.51,200.0,293.51,293.51,293.51,293.51,200.0
2019-05-23 11:25:00,293.82,293.83,293.82,293.82,600.0,293.82,293.83,293.82,293.82,600.0
2019-05-23 11:30:00,293.49,293.49,293.48,293.49,100.0,293.49,293.49,293.48,293.49,100.0
2019-05-23 11:35:00,292.72,293.05,292.72,293.05,800.0,292.72,293.05,292.72,293.05,800.0
2019-05-23 11:40:00,293.04,293.04,293.03,293.04,1020.0,293.04,293.04,293.03,293.04,1020.0
2019-05-23 11:45:00,293.03,293.03,293.03,293.03,100.0,293.03,293.03,293.03,293.03,100.0
2019-05-23 11:50:00,293.03,293.03,292.82,292.82,300.0,293.03,293.03,292.82,292.82,300.0
2019-05-23 11:55:00,292.59,292.59,292.59,292.59,200.0,292.59,292.59,292.59,292.59,200.0
2019-05-23 12:00:00,292.41,292.41,292.23,292.23,1000.0,292.41,292.41,292.23,292.23,1000.0
2019-05-23 12:05:00,292.23,292.23,292.23,292.23,100.0,292.23,292.23,292.23,292.23,100.0
2019-05-23 12:10:00,292.09,292.33,291.72,292.33,1245.0,292.09,292.33,291.72,292.33,1245.0
2019-05-23 12:15:00,292.68,292.68,291.81,291.81,400.0,292.68,292.68,291.81,291.81,400.0
2019-05-23 12:20:00,291.75,291.79,291.75,291.79,200.0,291.75,291.79,291.75,291.79,200.0
2019-05-23 12:25:00,291.79,291.79,291.79,291.79,0.0,291.79,291.79,291.79,291.79,0.0
2019-05-23 12:30:00,291.79,291.79,291.79,291.79,0.0,291.79,291.79,291.79,291.79,0.0
2019-05-23 12:35:00,291.79,291.79,291.79,291.79,100.0,291.79,291.79,291.79,291.79,100.0
2019-05-23 12:40:00,291.31,291.31,291.0,291.0,600.0,291.31,291.31,291.0,291.0,600.0
2019-05-23 12:45:00,291.39,291.39,291.39,291.39,100.0,291.39,291.39,291.39,291.39,100.0
2019-05-23 12:50:00,290.98,290.98,290.97,290.98,100.0,290.98,290.98,290.97,290.98,100.0
2019-05-23 12:55:00,290.94,290.94,290.94,290.94,100.0,290.94,290.94,290.94,290.94,100.0
2019-05-23 13:00:00,290.94,291.02,290.71,291.02,1061.0,290.94,291.02,290.71,291.02,1061.0
2019-05-23 13:05:00,291.02,291.02,291.02,291.02,0.0,291.02,291.02,291.02,291.02,0.0
2019-05-23 13:10:00,290.89,291.33,290.89,291.33,2280.0,290.89,291.33,290.89,291.33,2280.0
2019-05-23 13:15:00,291.35,291.35,291.35,291.35,200.0,291.35,291.35,291.35,291.35,200.0
2019-05-23 13:20:00,290.96,290.96,290.96,290.96,100.0,290.96,290.96,290.96,290.96,100.0
2019-05-23 13:25:00,291.84,291.84,291.84,291.84,200.0,291.84,291.84,291.84,291.84,200.0
2019-05-23 13:30:00,292.06,292.2,292.0,292.0,700.0,292.06,292.2,292.0,292.0,700.0
2019-05-23 13:35:00,292.12,292.12,292.12,292.12,100.0,292.12,292.12,292.12,292.12,100.0
2019-05-23 13:40:00,292.12,292.12,292.12,292.12,0.0,292.12,292.12,292.12,292.12,0.0
2019-05-23 13:45:00,291.76,291.76,291.37,291.38,400.0,291.76,291.76,291.37,291.38,400.0
2019-05-23 13:50:00,291.27,291.28,290.88,291.28,700.0,291.27,291.28,290.88,291.28,700.0
2019-05-23 13:55:00,290.75,290.8,290.75,290.8,200.0,290.75,290.8,290.75,290.8,200.0
2019-05-23 14:00:00,291.64,291.64,291.32,291.32,200.0,291.64,291.64,291.32,291.32,200.0
2019-05-23 14:05:00,291.63,291.63,291.54,291.55,500.0,291.63,291.63,291.54,291.55,500.0
2019-05-23 14:10:00,291.52,291.72,291.44,291.53,1000.0,291.52,291.72,291.44,291.53,1000.0
2019-05-23 14:15:00,291.53,291.53,291.53,291.53,0.0,291.53,291.53,291.53,291.53,0.0
2019-05-23 14:20:00,291.85,292.46,291.85,292.46,400.0,291.85,292.46,291.85,292.46,400.0
2019-05-23 14:25:00,292.17,292.21,291.87,291.87,1028.0,292.17,292.21,291.87,291.87,1028.0
2019-05-23 14:30:00,292.19,292.39,292.19,292.39,400.0,292.19,292.39,292.19,292.39,400.0
2019-05-23 14:35:00,292.39,292.39,292.39,292.39,0.0,292.39,292.39,292.39,292.39,0.0
2019-05-23 14:40:00,291.76,291.76,291.76,291.76,100.0,291.76,291.76,291.76,291.76,100.0
2019-05-23 14:45:00,291.88,291.88,291.88,291.88,100.0,291.88,291.88,291.88,291.88,100.0
2019-05-23 14:50:00,291.81,292.16,291.71,292.02,2400.0,291.81,292.16,291.71,292.02,2400.0
2019-05-23 14:55:00,292.02,292.34,292.02,292.02,1400.0,292.02,292.34,292.02,292.02,1400.0
2019-05-23 15:00:00,292.14,292.4,291.86,291.86,500.0,292.14,292.4,291.86,291.86,500.0
2019-05-23 15:05:00,291.86,291.86,291.86,291.86,0.0,291.86,291.86,291.86,291.86,0.0
2019-05-23 15:10:00,291.68,292.0,291.51,291.96,1600.0,291.68,292.0,291.51,291.96,1600.0
2019-05-23 15:15:00,292.03,292.58,291.93,292.58,900.0,292.03,292.58,291.93,292.58,900.0
2019-05-23 15:20:00,293.16,293.54,293.16,293.43,518.0,293.16,293.54,293.16,293.43,518.0
2019-05-23 15:25:00,293.12,293.34,292.84,293.34,1200.0,293.12,293.34,292.84,293.34,1200.0
2019-05-23 15:30:00,293.34,293.56,293.34,293.56,900.0,293.34,293.56,293.34,293.56,900.0
2019-05-23 15:35:00,293.58,293.59,293.44,293.44,435.0,293.58,293.59,293.44,293.44,435.0
2019-05-23 15:40:00,293.33,293.33,292.98,293.31,2500.0,293.33,293.33,292.98,293.31,2500.0
2019-05-23 15:45:00,293.06,293.76,293.05,293.75,800.0,293.06,293.76,293.05,293.75,800.0
2019-05-23 15:50:00,293.43,294.01,293.19,294.01,2800.0,293.43,294.01,293.19,294.01,2800.0
2019-05-23 15:55:00,293.97,294.34,293.57,294.23,6078.0,293.97,294.34,293.57,294.23,6078.0
2019-05-24 09:30:00,296.12,297.0,296.12,296.65,2634.0,296.12,297.0,296.12,296.65,2634.0
2019-05-24 09:35:00,297.01,297.01,296.26,296.26,400.0,297.01,297.01,296.26,296.26,400.0
2019-05-24 09:40:00,297.01,298.0,296.85,297.2,2425.0,297.01,298.0,296.85,297.2,2425.0
2019-05-24 09:45:00,297.5,297.5,296.4,296.4,2145.0,297.5,297.5,296.4,296.4,2145.0
2019-05-24 09:50:00,296.78,296.78,296.61,296.63,2328.0,296.78,296.78,296.61,296.63,2328.0
2019-05-24 09:55:00,297.0,297.01,296.49,296.69,1100.0,297.0,297.01,296.49,296.69,1100.0
2019-05-24 10:00:00,296.37,297.35,296.2,296.79,2200.0,296.37,297.35,296.2,296.79,2200.0
2019-05-24 10:05:00,296.26,296.79,296.26,296.79,200.0,296.26,296.79,296.26,296.79,200.0
2019-05-24 10:10:00,296.78,296.78,296.47,296.51,600.0,296.78,296.78,296.47,296.51,600.0
2019-05-24 10:15:00,296.51,296.51,296.51,296.51,0.0,296.51,296.51,296.51,296.51,0.0
2019-05-24 10:20:00,296.51,296.51,296.51,296.51,0.0,296.51,296.51,296.51,296.51,0.0
2019-05-24 10:25:00,297.04,297.04,296.09,296.09,865.0,297.04,297.04,296.09,296.09,865.0
2019-05-24 10:30:00,295.82,296.41,295.56,296.41,500.0,295.82,296.41,295.56,296.41,500.0
2019-05-24 10:35:00,296.42,296.46,296.05,296.42,1000.0,296.42,296.46,296.05,296.42,1000.0
2019-05-24 10:40:00,295.95,296.43,295.95,296.43,700.0,295.95,296.43,295.95,296.43,700.0
2019-05-24 10:45:00,295.52,295.65,294.5,294.5,950.0,295.52,295.65,294.5,294.5,950.0
2019-05-24 10:50:00,294.96,294.96,294.96,294.96,200.0,294.96,294.96,294.96,294.96,200.0
2019-05-24 10:55:00,294.77,294.77,294.77,294.77,100.0,294.77,294.77,294.77,294.77,100.0
2019-05-24 11:00:00,294.81,294.96,294.63,294.96,400.0,294.81,294.96,294.63,294.96,400.0
2019-05-24 11:05:00,295.76,295.76,295.1,295.1,200.0,295.76,295.76,295.1,295.1,200.0
2019-05-24 11:10:00,295.16,295.16,294.32,294.32,500.0,295.16,295.16,294.32,294.32,500.0
2019-05-24 11:15:00,294.98,294.98,294.23,294.23,300.0,294.98,294.98,294.23,294.23,300.0
2019-05-24 11:20:00,294.23,294.23,294.23,294.23,0.0,294.23,294.23,294.23,294.23,0.0
2019-05-24 11:25:00,294.65,294.65,294.35,294.48,700.0,294.65,294.65,294.35,294.48,700.0
2019-05-24 11:30:00,294.48,294.48,294.48,294.48,0.0,294.48,294.48,294.48,294.48,0.0
2019-05-24 11:35:00,295.0,295.04,295.0,295.04,200.0,295.0,295.04,295.0,295.04,200.0
2019-05-24 11:40:00,295.68,295.68,295.17,295.17,200.0,295.68,295.68,295.17,295.17,200.0
2019-05-24 11:45:00,295.32,295.75,295.32,295.75,500.0,295.32,295.75,295.32,295.75,500.0
2019-05-24 11:50:00,295.74,295.74,295.18,295.56,900.0,295.74,295.74,295.18,295.56,900.0
2019-05-24 11:55:00,295.47,295.53,295.35,295.35,873.0,295.47,295.53,295.35,295.35,873.0
2019-05-24 12:00:00,295.23,295.54,295.21,295.51,1086.0,295.23,295.54,295.21,295.51,1086.0
2019-05-24 12:05:00,295.51,295.51,295.33,295.47,600.0,295.51,295.51,295.33,295.47,600.0
2019-05-24 12:10:00,295.47,295.47,295.23,295.23,200.0,295.47,295.47,295.23,295.23,200.0
2019-05-24 12:15:00,295.23,295.23,295.23,295.23,0.0,295.23,295.23,295.23,295.23,0.0
2019-05-24 12:20:00,295.23,295.23,295.23,295.23,0.0,295.23,295.23,295.23,295.23,0.0
2019-05-24 12:25:00,295.82,296.28,295.82,296.28,800.0,295.82,296.28,295.82,296.28,800.0
2019-05-24 12:30:00,296.29,296.4,296.29,296.4,300.0,296.29,296.4,296.29,296.4,300.0
2019-05-24 12:35:00,296.4,296.4,296.4,296.4,0.0,296.4,296.4,296.4,296.4,0.0
2019-05-24 12:40:00,296.4,296.4,296.4,296.4,0.0,296.4,296.4,296.4,296.4,0.0
2019-05-24 12:45:00,296.3,296.3,295.98,295.98,400.0,296.3,296.3,295.98,295.98,400.0
2019-05-24 12:50:00,296.03,296.03,296.02,296.03,100.0,296.03,296.03,296.02,296.03,100.0
2019-05-24 12:55:00,296.19,296.28,296.14,296.14,300.0,296.19,296.28,296.14,296.14,300.0
2019-05-24 13:00:00,296.51,296.51,296.51,296.51,200.0,296.51,296.51,296.51,296.51,200.0
2019-05-24 13:05:00,296.38,296.38,296.38,296.38,100.0,296.38,296.38,296.38,296.38,100.0
2019-05-24 13:10:00,296.38,296.38,296.38,296.38,0.0,296.38,296.38,296.38,296.38,0.0
2019-05-24 13:15:00,296.03,296.07,296.02,296.07,468.0,296.03,296.07,296.02,296.07,468.0
2019-05-24 13:20:00,296.14,296.14,296.14,296.14,200.0,296.14,296.14,296.14,296.14,200.0
2019-05-24 13:25:00,296.27,296.27,296.15,296.15,200.0,296.27,296.27,296.15,296.15,200.0
2019-05-24 13:30:00,296.1,296.1,296.1,296.1,100.0,296.1,296.1,296.1,296.1,100.0
2019-05-24 13:35:00,296.1,296.1,296.1,296.1,0.0,296.1,296.1,296.1,296.1,0.0
2019-05-24 13:40:00,296.09,296.09,296.03,296.05,900.0,296.09,296.09,296.03,296.05,900.0
2019-05-24 13:45:00,296.29,296.29,296.05,296.11,300.0,296.29,296.29,296.05,296.11,300.0
2019-05-24 13:50:00,296.29,296.29,296.0,296.0,2303.0,296.29,296.29,296.0,296.0,2303.0
2019-05-24 13:55:00,295.87,295.87,295.86,295.87,171.0,295.87,295.87,295.86,295.87,171.0
2019-05-24 14:00:00,295.56,295.56,295.56,295.56,200.0,295.56,295.56,295.56,295.56,200.0
2019-05-24 14:05:00,295.57,295.57,295.54,295.54,200.0,295.57,295.57,295.54,295.54,200.0
2019-05-24 14:10:00,295.45,295.6,295.45,295.55,692.0,295.45,295.6,295.45,295.55,692.0
2019-05-24 14:15:00,295.55,295.55,295.55,295.55,0.0,295.55,295.55,295.55,295.55,0.0
2019-05-24 14:20:00,295.71,295.83,295.71,295.82,5302.0,295.71,295.83,295.71,295.82,5302.0
2019-05-24 14:25:00,295.8,295.8,295.8,295.8,200.0,295.8,295.8,295.8,295.8,200.0
2019-05-24 14:30:00,295.8,295.8,295.8,295.8,0.0,295.8,295.8,295.8,295.8,0.0
2019-05-24 14:35:00,295.54,295.54,295.48,295.48,200.0,295.54,295.54,295.48,295.48,200.0
2019-05-24 14:40:00,295.48,295.48,295.48,295.48,0.0,295.48,295.48,295.48,295.48,0.0
2019-05-24 14:45:00,295.43,295.43,295.43,295.43,109.0,295.43,295.43,295.43,295.43,109.0
2019-05-24 14:50:00,295.25,295.25,295.25,295.25,232.0,295.25,295.25,295.25,295.25,232.0
2019-05-24 14:55:00,295.48,295.69,295.41,295.69,5300.0,295.48,295.69,295.41,295.69,5300.0
2019-05-24 15:00:00,295.9,295.92,295.71,295.71,1100.0,295.9,295.92,295.71,295.71,1100.0
2019-05-24 15:05:00,295.85,295.85,295.64,295.64,301.0,295.85,295.85,295.64,295.64,301.0
2019-05-24 15:10:00,295.52,295.62,295.31,295.31,500.0,295.52,295.62,295.31,295.31,500.0
2019-05-24 15:15:00,295.31,295.31,295.31,295.31,0.0,295.31,295.31,295.31,295.31,0.0
2019-05-24 15:20:00,295.02,295.07,294.88,294.88,300.0,295.02,295.07,294.88,294.88,300.0
2019-05-24 15:25:00,295.27,295.41,295.27,295.37,400.0,295.27,295.41,295.27,295.37,400.0
2019-05-24 15:30:00,295.44,295.51,295.24,295.51,400.0,295.44,295.51,295.24,295.51,400.0
2019-05-24 15:35:00,295.46,295.75,295.45,295.55,900.0,295.46,295.75,295.45,295.55,900.0
2019-05-24 15:40:00,295.4,295.41,295.24,295.41,400.0,295.4,295.41,295.24,295.41,400.0
2019-05-24 15:45:00,295.49,295.5,295.34,295.34,1100.0,295.49,295.5,295.34,295.34,1100.0
2019-05-24 15:50:00,295.38,295.39,294.96,295.28,1100.0,295.38,295.39,294.96,295.28,1100.0
2019-05-24 15:55:00,295.4,295.84,295.4,295.76,20994.0,295.4,295.84,295.4,295.76,20994.0
2019-05-28 09:30:00,297.89,299.96,296.64,299.96,7480.0,297.89,299.96,296.64,299.96,7480.0
2019-05-28 09:35:00,300.0,300.55,300.0,300.3,1006.0,300.0,300.55,300.0,300.3,1006.0
2019-05-28 09:40:00,300.0,301.25,300.0,301.25,822.0,300.0,301.25,300.0,301.25,822.0
2019-05-28 09:45:00,301.09,301.09,301.04,301.04,300.0,301.09,301.09,301.04,301.04,300.0
2019-05-28 09:50:00,301.03,301.37,300.28,300.78,2775.0,301.03,301.37,300.28,300.78,2775.0
2019-05-28 09:55:00,301.02,301.02,300.55,300.55,200.0,301.02,301.02,300.55,300.55,200.0
2019-05-28 10:00:00,301.06,301.06,301.03,301.03,200.0,301.06,301.06,301.03,301.03,200.0
2019-05-28 10:05:00,301.17,301.85,301.11,301.11,700.0,301.17,301.85,301.11,301.11,700.0
2019-05-28 10:10:00,301.51,301.7,301.18,301.18,1300.0,301.51,301.7,301.18,301.18,1300.0
2019-05-28 10:15:00,301.44,301.5,300.55,300.55,3696.0,301.44,301.5,300.55,300.55,3696.0
2019-05-28 10:20:00,300.75,301.02,300.75,300.8,500.0,300.75,301.02,300.75,300.8,500.0
2019-05-28 10:25:00,300.94,300.94,300.77,300.77,200.0,300.94,300.94,300.77,300.77,200.0
2019-05-28 10:30:00,301.15,301.15,300.46,301.08,800.0,301.15,301.15,300.46,301.08,800.0
2019-05-28 10:35:00,300.56,300.98,300.56,300.6,600.0,300.56,300.98,300.56,300.6,600.0
2019-05-28 10:40:00,300.79,301.29,300.79,301.29,500.0,300.79,301.29,300.79,301.29,500.0
2019-05-28 10:45:00,301.15,301.15,300.79,300.96,780.0,301.15,301.15,300.79,300.96,780.0
2019-05-28 10:50:00,300.85,300.86,300.6,300.62,1900.0,300.85,300.86,300.6,300.62,1900.0
2019-05-28 10:55:00,300.82,301.15,300.57,300.57,1600.0,300.82,301.15,300.57,300.57,1600.0
2019-05-28 11:00:00,300.63,300.98,300.62,300.69,700.0,300.63,300.98,300.62,300.69,700.0
2019-05-28 11:05:00,300.85,300.98,300.65,300.68,1035.0,300.85,300.98,300.65,300.68,1035.0
2019-05-28 11:10:00,301.18,301.59,301.18,301.22,1121.0,301.18,301.59,301.18,301.22,1121.0
2019-05-28 11:15:00,301.6,301.6,301.49,301.56,500.0,301.6,301.6,301.49,301.56,500.0
2019-05-28 11:20:00,301.56,301.56,301.04,301.04,500.0,301.56,301.56,301.04,301.04,500.0
2019-05-28 11:25:00,301.34,301.34,300.66,301.25,1049.0,301.34,301.34,300.66,301.25,1049.0
2019-05-28 11:30:00,301.25,301.25,301.25,301.25,100.0,301.25,301.25,301.25,301.25,100.0
2019-05-28 11:35:00,301.86,301.87,301.52,301.52,225.0,301.86,301.87,301.52,301.52,225.0
2019-05-28 11:40:00,301.73,302.88,301.73,302.81,775.0,301.73,302.88,301.73,302.81,775.0
2019-05-28 11:45:00,302.62,302.87,302.18,302.54,3055.0,302.62,302.87,302.18,302.54,3055.0
2019-05-28 11:50:00,302.27,302.29,301.58,301.69,1346.0,302.27,302.29,301.58,301.69,1346.0
2019-05-28 11:55:00,302.07,302.34,302.03,302.17,1000.0,302.07,302.34,302.03,302.17,1000.0
2019-05-28 12:00:00,302.13,302.6,302.12,302.6,1363.0,302.13,302.6,302.12,302.6,1363.0
2019-05-28 12:05:00,302.6,302.65,302.36,302.36,1797.0,302.6,302.65,302.36,302.36,1797.0
2019-05-28 12:10:00,302.24,302.46,302.21,302.35,925.0,302.24,302.46,302.21,302.35,925.0
2019-05-28 12:15:00,302.34,302.49,302.29,302.29,955.0,302.34,302.49,302.29,302.29,955.0
2019-05-28 12:20:00,302.49,302.49,302.24,302.24,525.0,302.49,302.49,302.24,302.24,525.0
2019-05-28 12:25:00,302.03,302.1,302.0,302.0,2278.0,302.03,302.1,302.0,302.0,2278.0
2019-05-28 12:30:00,302.15,302.26,301.98,302.03,5487.0,302.15,302.26,301.98,302.03,5487.0
2019-05-28 12:35:00,302.0,302.2,301.78,301.78,600.0,302.0,302.2,301.78,301.78,600.0
2019-05-28 12:40:00,301.69,301.74,301.56,301.56,600.0,301.69,301.74,301.56,301.56,600.0
2019-05-28 12:45:00,301.48,302.03,301.48,302.02,700.0,301.48,302.03,301.48,302.02,700.0
2019-05-28 12:50:00,302.03,302.09,301.7,301.93,1436.0,302.03,302.09,301.7,301.93,1436.0
2019-05-28 12:55:00,301.88,301.88,301.74,301.74,400.0,301.88,301.88,301.74,301.74,400.0
2019-05-28 13:00:00,301.47,301.5,301.47,301.5,200.0,301.47,301.5,301.47,301.5,200.0
2019-05-28 13:05:00,301.05,301.11,300.9,301.11,400.0,301.05,301.11,300.9,301.11,400.0
2019-05-28 13:10:00,301.31,301.5,301.31,301.5,200.0,301.31,301.5,301.31,301.5,200.0
2019-05-28 13:15:00,301.44,301.59,301.16,301.16,700.0,301.44,301.59,301.16,301.16,700.0
2019-05-28 13:20:00,300.98,300.98,300.64,300.64,550.0,300.98,300.98,300.64,300.64,550.0
2019-05-28 13:25:00,301.01,301.01,300.83,300.83,200.0,301.01,301.01,300.83,300.83,200.0
2019-05-28 13:30:00,300.44,300.97,300.41,300.97,300.0,300.44,300.97,300.41,300.97,300.0
2019-05-28 13:35:00,300.97,300.97,300.97,300.97,0.0,300.97,300.97,300.97,300.97,0.0
2019-05-28 13:40:00,300.97,300.97,300.97,300.97,0.0,300.97,300.97,300.97,300.97,0.0
2019-05-28 13:45:00,300.77,300.78,300.77,300.77,200.0,300.77,300.78,300.77,300.77,200.0
2019-05-28 13:50:00,300.96,300.97,300.78,300.78,625.0,300.96,300.97,300.78,300.78,625.0
2019-05-28 13:55:00,301.18,301.18,300.81,300.81,200.0,301.18,301.18,300.81,300.81,200.0
2019-05-28 14:00:00,300.85,300.85,300.3,300.3,300.0,300.85,300.85,300.3,300.3,300.0
2019-05-28 14:05:00,300.63,300.68,300.63,300.68,300.0,300.63,300.68,300.63,300.68,300.0
2019-05-28 14:10:00,300.46,300.69,300.26,300.51,700.0,300.46,300.69,300.26,300.51,700.0
2019-05-28 14:15:00,300.48,300.48,300.25,300.25,200.0,300.48,300.48,300.25,300.25,200.0
2019-05-28 14:20:00,300.08,300.32,300.08,300.31,200.0,300.08,300.32,300.08,300.31,200.0
2019-05-28 14:25:00,299.94,299.94,299.94,299.94,100.0,299.94,299.94,299.94,299.94,100.0
2019-05-28 14:30:00,299.95,299.95,299.89,299.89,200.0,299.95,299.95,299.89,299.89,200.0
2019-05-28 14:35:00,300.28,300.28,300.28,300.28,100.0,300.28,300.28,300.28,300.28,100.0
2019-05-28 14:40:00,299.73,299.73,299.42,299.55,400.0,299.73,299.73,299.42,299.55,400.0
2019-05-28 14:45:00,299.22,299.43,299.22,299.22,2483.0,299.22,299.43,299.22,299.22,2483.0
2019-05-28 14:50:00,299.26,299.52,298.7,298.98,8028.0,299.26,299.52,298.7,298.98,8028.0
2019-05-28 14:55:00,298.85,298.85,298.84,298.85,100.0,298.85,298.85,298.84,298.85,100.0
2019-05-28 15:00:00,299.34,299.34,298.99,299.07,1083.0,299.34,299.34,298.99,299.07,1083.0
2019-05-28 15:05:00,299.33,299.62,299.33,299.62,500.0,299.33,299.62,299.33,299.62,500.0
2019-05-28 15:10:00,299.32,299.45,299.0,299.22,6246.0,299.32,299.45,299.0,299.22,6246.0
2019-05-28 15:15:00,299.41,299.66,299.41,299.65,300.0,299.41,299.66,299.41,299.65,300.0
2019-05-28 15:20:00,299.75,299.75,299.52,299.67,520.0,299.75,299.75,299.52,299.67,520.0
2019-05-28 15:25:00,299.52,299.61,299.2,299.2,1400.0,299.52,299.61,299.2,299.2,1400.0
2019-05-28 15:30:00,299.22,299.54,298.91,299.01,6184.0,299.22,299.54,298.91,299.01,6184.0
2019-05-28 15:35:00,298.95,298.95,298.75,298.85,330.0,298.95,298.95,298.75,298.85,330.0
2019-05-28 15:40:00,298.67,298.67,298.35,298.4,1200.0,298.67,298.67,298.35,298.4,1200.0
2019-05-28 15:45:00,298.41,298.66,298.41,298.49,1100.0,298.41,298.66,298.41,298.49,1100.0
2019-05-28 15:50:00,298.59,299.53,298.57,299.53,3967.0,298.59,299.53,298.57,299.53,3967.0
2019-05-28 15:55:00,299.4,299.5,299.0,299.08,12237.0,299.4,299.5,299.0,299.08,12237.0
2019-05-29 09:30:00,297.17,297.17,297.17,297.17,1515.0,297.17,297.17,297.17,297.17,1515.0
2019-05-29 09:35:00,297.84,297.84,295.73,295.73,975.0,297.84,297.84,295.73,295.73,975.0
2019-05-29 09:40:00,295.5,296.06,295.02,296.06,1903.0,295.5,296.06,295.02,296.06,1903.0
2019-05-29 09:45:00,295.77,295.83,295.38,295.38,775.0,295.77,295.83,295.38,295.38,775.0
2019-05-29 09:50:00,295.76,295.76,295.04,295.04,300.0,295.76,295.76,295.04,295.04,300.0
2019-05-29 09:55:00,295.06,295.85,295.06,295.85,350.0,295.06,295.85,295.06,295.85,350.0
2019-05-29 10:00:00,296.21,296.21,295.24,295.86,913.0,296.21,296.21,295.24,295.86,913.0
2019-05-29 10:05:00,295.85,296.06,295.84,295.97,531.0,295.85,296.06,295.84,295.97,531.0
2019-05-29 10:10:00,296.35,297.66,296.35,297.51,604.0,296.35,297.66,296.35,297.51,604.0
2019-05-29 10:15:00,297.91,297.91,297.6,297.78,800.0,297.91,297.91,297.6,297.78,800.0
2019-05-29 10:20:00,297.78,297.8,296.55,296.99,1000.0,297.78,297.8,296.55,296.99,1000.0
2019-05-29 10:25:00,296.58,296.58,296.58,296.58,100.0,296.58,296.58,296.58,296.58,100.0
2019-05-29 10:30:00,297.18,297.63,297.18,297.36,700.0,297.18,297.63,297.18,297.36,700.0
2019-05-29 10:35:00,297.12,297.12,296.46,296.46,1585.0,297.12,297.12,296.46,296.46,1585.0
2019-05-29 10:40:00,295.93,295.93,295.93,295.93,100.0,295.93,295.93,295.93,295.93,100.0
2019-05-29 10:45:00,295.96,297.28,295.95,296.69,3195.0,295.96,297.28,295.95,296.69,3195.0
2019-05-29 10:50:00,296.38,296.38,296.02,296.32,400.0,296.38,296.38,296.02,296.32,400.0
2019-05-29 10:55:00,296.57,296.71,296.57,296.71,300.0,296.57,296.71,296.57,296.71,300.0
2019-05-29 11:00:00,296.26,296.32,295.95,296.04,2008.0,296.26,296.32,295.95,296.04,2008.0
2019-05-29 11:05:00,295.88,296.11,295.59,295.99,8135.0,295.88,296.11,295.59,295.99,8135.0
2019-05-29 11:10:00,296.14,296.14,295.71,295.71,1600.0,296.14,296.14,295.71,295.71,1600.0
2019-05-29 11:15:00,295.51,295.96,295.5,295.96,1600.0,295.51,295.96,295.5,295.96,1600.0
2019-05-29 11:20:00,295.96,295.96,295.96,295.96,0.0,295.96,295.96,295.96,295.96,0.0
2019-05-29 11:25:00,295.29,295.29,295.28,295.29,100.0,295.29,295.29,295.28,295.29,100.0
2019-05-29 11:30:00,295.29,295.29,295.29,295.29,0.0,295.29,295.29,295.29,295.29,0.0
2019-05-29 11:35:00,295.1,295.1,294.89,294.89,741.0,295.1,295.1,294.89,294.89,741.0
2019-05-29 11:40:00,294.7,294.7,293.51,293.51,1555.0,294.7,294.7,293.51,293.51,1555.0
2019-05-29 11:45:00,293.75,294.64,293.58,293.58,5181.0,293.75,294.64,293.58,293.58,5181.0
2019-05-29 11:50:00,293.9,294.91,293.63,294.12,8440.0,293.9,294.91,293.63,294.12,8440.0
2019-05-29 11:55:00,294.04,294.33,293.61,294.33,4500.0,294.04,294.33,293.61,294.33,4500.0
2019-05-29 12:00:00,294.19,294.57,294.01,294.12,6961.0,294.19,294.57,294.01,294.12,6961.0
2019-05-29 12:05:00,294.33,294.41,294.24,294.38,630.0,294.33,294.41,294.24,294.38,630.0
2019-05-29 12:10:00,294.47,294.47,294.34,294.35,200.0,294.47,294.47,294.34,294.35,200.0
2019-05-29 12:15:00,294.35,294.58,294.34,294.47,300.0,294.35,294.58,294.34,294.47,300.0
2019-05-29 12:20:00,294.09,294.47,294.09,294.36,10500.0,294.09,294.47,294.09,294.36,10500.0
2019-05-29 12:25:00,294.32,295.27,294.32,295.27,903.0,294.32,295.27,294.32,295.27,903.0
2019-05-29 12:30:00,295.45,295.45,295.44,295.44,222.0,295.45,295.45,295.44,295.44,222.0
2019-05-29 12:35:00,295.45,295.68,295.25,295.68,300.0,295.45,295.68,295.25,295.68,300.0
2019-05-29 12:40:00,295.58,295.95,295.54,295.58,2681.0,295.58,295.95,295.54,295.58,2681.0
2019-05-29 12:45:00,295.8,296.1,295.64,295.7,2695.0,295.8,296.1,295.64,295.7,2695.0
2019-05-29 12:50:00,295.84,295.87,295.66,295.87,600.0,295.84,295.87,295.66,295.87,600.0
2019-05-29 12:55:00,295.79,295.79,295.67,295.67,400.0,295.79,295.79,295.67,295.67,400.0
2019-05-29 13:00:00,295.27,295.27,294.87,294.87,400.0,295.27,295.27,294.87,294.87,400.0
2019-05-29 13:05:00,294.56,295.82,294.56,295.82,400.0,294.56,295.82,294.56,295.82,400.0
2019-05-29 13:10:00,296.14,296.14,295.94,295.94,200.0,296.14,296.14,295.94,295.94,200.0
2019-05-29 13:15:00,295.94,295.94,295.94,295.94,0.0,295.94,295.94,295.94,295.94,0.0
2019-05-29 13:20:00,295.77,295.95,295.77,295.95,200.0,295.77,295.95,295.77,295.95,200.0
2019-05-29 13:25:00,295.95,295.95,295.95,295.95,100.0,295.95,295.95,295.95,295.95,100.0
2019-05-29 13:30:00,296.22,296.22,295.7,295.7,900.0,296.22,296.22,295.7,295.7,900.0
2019-05-29 13:35:00,295.83,295.83,295.83,295.83,100.0,295.83,295.83,295.83,295.83,100.0
2019-05-29 13:40:00,296.07,296.09,296.07,296.08,630.0,296.07,296.09,296.07,296.08,630.0
2019-05-29 13:45:00,295.93,296.06,295.86,295.92,1614.0,295.93,296.06,295.86,295.92,1614.0
2019-05-29 13:50:00,295.92,295.92,295.78,295.78,800.0,295.92,295.92,295.78,295.78,800.0
2019-05-29 13:55:00,295.73,295.73,295.73,295.73,100.0,295.73,295.73,295.73,295.73,100.0
2019-05-29 14:00:00,295.6,295.72,295.59,295.71,200.0,295.6,295.72,295.59,295.71,200.0
2019-05-29 14:05:00,295.61,295.63,295.33,295.33,525.0,295.61,295.63,295.33,295.33,525.0
2019-05-29 14:10:00,295.58,295.58,295.04,295.04,896.0,295.58,295.58,295.04,295.04,896.0
2019-05-29 14:15:00,295.06,295.06,295.06,295.06,100.0,295.06,295.06,295.06,295.06,100.0
2019-05-29 14:20:00,295.5,295.54,295.27,295.54,1100.0,295.5,295.54,295.27,295.54,1100.0
2019-05-29 14:25:00,295.54,295.54,295.51,295.51,200.0,295.54,295.54,295.51,295.51,200.0
2019-05-29 14:30:00,295.1,295.1,294.9,294.91,400.0,295.1,295.1,294.9,294.91,400.0
2019-05-29 14:35:00,294.5,294.5,294.35,294.35,400.0,294.5,294.5,294.35,294.35,400.0
2019-05-29 14:40:00,294.35,294.35,294.35,294.35,0.0,294.35,294.35,294.35,294.35,0.0
2019-05-29 14:45:00,293.33,293.92,293.33,293.92,200.0,293.33,293.92,293.33,293.92,200.0
2019-05-29 14:50:00,293.82,293.83,293.82,293.82,100.0,293.82,293.83,293.82,293.82,100.0
2019-05-29 14:55:00,294.16,294.62,294.0,294.33,1261.0,294.16,294.62,294.0,294.33,1261.0
2019-05-29 15:00:00,293.7,293.75,293.53,293.53,500.0,293.7,293.75,293.53,293.53,500.0
2019-05-29 15:05:00,293.34,293.53,293.34,293.52,307.0,293.34,293.53,293.34,293.52,307.0
2019-05-29 15:10:00,293.35,293.94,293.29,293.93,2148.0,293.35,293.94,293.29,293.93,2148.0
2019-05-29 15:15:00,293.94,293.94,293.13,293.13,1001.0,293.94,293.94,293.13,293.13,1001.0
2019-05-29 15:20:00,293.64,293.84,293.18,293.43,17000.0,293.64,293.84,293.18,293.43,17000.0
2019-05-29 15:25:00,293.53,294.27,293.53,294.24,9994.0,293.53,294.27,293.53,294.24,9994.0
2019-05-29 15:30:00,294.34,295.15,294.2,295.06,17606.0,294.34,295.15,294.2,295.06,17606.0
2019-05-29 15:35:00,295.56,295.72,294.78,294.78,6103.0,295.56,295.72,294.78,294.78,6103.0
2019-05-29 15:40:00,295.25,296.18,295.16,295.73,8023.0,295.25,296.18,295.16,295.73,8023.0
2019-05-29 15:45:00,295.78,295.78,294.53,295.32,8148.0,295.78,295.78,294.53,295.32,8148.0
2019-05-29 15:50:00,294.87,295.58,294.7,295.54,23045.0,294.87,295.58,294.7,295.54,23045.0
2019-05-29 15:55:00,295.62,295.96,295.26,295.67,15784.0,295.62,295.96,295.26,295.67,15784.0
2019-05-30 09:30:00,295.6,297.79,295.6,297.79,1560.0,295.6,297.79,295.6,297.79,1560.0
2019-05-30 09:35:00,296.65,296.65,296.65,296.65,100.0,296.65,296.65,296.65,296.65,100.0
2019-05-30 09:40:00,296.81,296.89,296.13,296.78,2800.0,296.81,296.89,296.13,296.78,2800.0
2019-05-30 09:45:00,296.84,297.59,296.84,297.59,800.0,296.84,297.59,296.84,297.59,800.0
2019-05-30 09:50:00,297.67,298.83,297.67,298.83,2395.0,297.67,298.83,297.67,298.83,2395.0
2019-05-30 09:55:00,298.35,298.36,297.56,297.56,500.0,298.35,298.36,297.56,297.56,500.0
2019-05-30 10:00:00,297.75,298.29,297.74,298.29,800.0,297.75,298.29,297.74,298.29,800.0
2019-05-30 10:05:00,297.9,297.9,297.43,297.55,300.0,297.9,297.9,297.43,297.55,300.0
2019-05-30 10:10:00,297.53,297.88,297.34,297.88,900.0,297.53,297.88,297.34,297.88,900.0
2019-05-30 10:15:00,297.91,298.22,297.55,297.98,4610.0,297.91,298.22,297.55,297.98,4610.0
2019-05-30 10:20:00,297.63,297.69,297.63,297.69,200.0,297.63,297.69,297.63,297.69,200.0
2019-05-30 10:25:00,297.88,298.15,297.74,298.01,1366.0,297.88,298.15,297.74,298.01,1366.0
2019-05-30 10:30:00,298.44,298.44,298.21,298.22,300.0,298.44,298.44,298.21,298.22,300.0
2019-05-30 10:35:00,298.39,298.39,298.11,298.11,600.0,298.39,298.39,298.11,298.11,600.0
2019-05-30 10:40:00,298.27,298.49,298.15,298.15,660.0,298.27,298.49,298.15,298.15,660.0
2019-05-30 10:45:00,298.39,298.72,298.09,298.29,1200.0,298.39,298.72,298.09,298.29,1200.0
2019-05-30 10:50:00,298.5,298.5,297.24,297.5,794.0,298.5,298.5,297.24,297.5,794.0
2019-05-30 10:55:00,297.5,297.86,297.34,297.54,1201.0,297.5,297.86,297.34,297.54,1201.0
2019-05-30 11:00:00,297.46,297.57,297.17,297.21,1200.0,297.46,297.57,297.17,297.21,1200.0
2019-05-30 11:05:00,297.5,297.78,297.5,297.78,550.0,297.5,297.78,297.5,297.78,550.0
2019-05-30 11:10:00,297.78,297.78,297.78,297.78,0.0,297.78,297.78,297.78,297.78,0.0
2019-05-30 11:15:00,298.47,298.87,298.47,298.62,600.0,298.47,298.87,298.47,298.62,600.0
2019-05-30 11:20:00,298.62,298.62,298.4,298.4,427.0,298.62,298.62,298.4,298.4,427.0
2019-05-30 11:25:00,298.5,298.5,298.49,298.5,200.0,298.5,298.5,298.49,298.5,200.0
2019-05-30 11:30:00,298.5,298.91,298.05,298.43,1505.0,298.5,298.91,298.05,298.43,1505.0
2019-05-30 11:35:00,298.05,298.05,298.05,298.05,100.0,298.05,298.05,298.05,298.05,100.0
2019-05-30 11:40:00,298.38,298.38,297.99,297.99,500.0,298.38,298.38,297.99,297.99,500.0
2019-05-30 11:45:00,297.73,298.07,297.73,298.07,200.0,297.73,298.07,297.73,298.07,200.0
2019-05-30 11:50:00,298.07,298.07,298.07,298.07,0.0,298.07,298.07,298.07,298.07,0.0
2019-05-30 11:55:00,297.98,297.98,297.29,297.29,500.0,297.98,297.98,297.29,297.29,500.0
2019-05-30 12:00:00,297.44,297.5,297.44,297.49,300.0,297.44,297.5,297.44,297.49,300.0
2019-05-30 12:05:00,297.5,297.5,297.5,297.5,100.0,297.5,297.5,297.5,297.5,100.0
2019-05-30 12:10:00,297.5,297.5,297.5,297.5,0.0,297.5,297.5,297.5,297.5,0.0
2019-05-30 12:15:00,296.75,296.75,296.75,296.75,100.0,296.75,296.75,296.75,296.75,100.0
2019-05-30 12:20:00,296.75,296.75,296.75,296.75,0.0,296.75,296.75,296.75,296.75,0.0
2019-05-30 12:25:00,296.73,296.99,296.73,296.88,735.0,296.73,296.99,296.73,296.88,735.0
2019-05-30 12:30:00,296.6,296.98,296.6,296.98,500.0,296.6,296.98,296.6,296.98,500.0
2019-05-30 12:35:00,296.83,297.42,296.83,297.42,400.0,296.83,297.42,296.83,297.42,400.0
2019-05-30 12:40:00,297.93,297.93,297.93,297.93,100.0,297.93,297.93,297.93,297.93,100.0
2019-05-30 12:45:00,297.93,297.93,297.93,297.93,0.0,297.93,297.93,297.93,297.93,0.0
2019-05-30 12:50:00,298.04,298.04,297.98,297.98,600.0,298.04,298.04,297.98,297.98,600.0
2019-05-30 12:55:00,297.62,297.7,297.13,297.13,300.0,297.62,297.7,297.13,297.13,300.0
2019-05-30 13:00:00,297.5,297.86,297.29,297.52,1865.0,297.5,297.86,297.29,297.52,1865.0
2019-05-30 13:05:00,297.09,297.09,296.84,297.08,500.0,297.09,297.09,296.84,297.08,500.0
2019-05-30 13:10:00,297.08,297.08,297.08,297.08,0.0,297.08,297.08,297.08,297.08,0.0
2019-05-30 13:15:00,297.08,297.23,297.06,297.06,600.0,297.08,297.23,297.06,297.06,600.0
2019-05-30 13:20:00,297.0,297.03,297.0,297.03,200.0,297.0,297.03,297.0,297.03,200.0
2019-05-30 13:25:00,296.64,296.64,295.98,295.98,800.0,296.64,296.64,295.98,295.98,800.0
2019-05-30 13:30:00,296.24,296.24,296.24,296.24,100.0,296.24,296.24,296.24,296.24,100.0
2019-05-30 13:35:00,295.84,295.84,295.81,295.81,200.0,295.84,295.84,295.81,295.81,200.0
2019-05-30 13:40:00,296.08,296.08,296.0,296.0,200.0,296.08,296.08,296.0,296.0,200.0
2019-05-30 13:45:00,296.0,296.0,295.96,295.96,300.0,296.0,296.0,295.96,295.96,300.0
2019-05-30 13:50:00,296.1,296.17,295.98,296.09,831.0,296.1,296.17,295.98,296.09,831.0
2019-05-30 13:55:00,296.09,296.09,296.09,296.09,0.0,296.09,296.09,296.09,296.09,0.0
2019-05-30 14:00:00,296.12,296.72,296.12,296.58,600.0,296.12,296.72,296.12,296.58,600.0
2019-05-30 14:05:00,296.94,296.96,296.94,296.96,600.0,296.94,296.96,296.94,296.96,600.0
2019-05-30 14:10:00,296.95,296.95,296.95,296.95,100.0,296.95,296.95,296.95,296.95,100.0
2019-05-30 14:15:00,296.63,296.87,296.63,296.86,500.0,296.63,296.87,296.63,296.86,500.0
2019-05-30 14:20:00,296.82,296.92,296.81,296.81,918.0,296.82,296.92,296.81,296.81,918.0
2019-05-30 14:25:00,296.19,296.19,296.19,296.19,100.0,296.19,296.19,296.19,296.19,100.0
2019-05-30 14:30:00,296.01,296.4,296.0,296.22,800.0,296.01,296.4,296.0,296.22,800.0
2019-05-30 14:35:00,295.99,295.99,295.39,295.39,500.0,295.99,295.99,295.39,295.39,500.0
2019-05-30 14:40:00,295.23,295.23,295.23,295.23,100.0,295.23,295.23,295.23,295.23,100.0
2019-05-30 14:45:00,295.27,295.68,295.27,295.59,455.0,295.27,295.68,295.27,295.59,455.0
2019-05-30 14:50:00,295.88,296.26,295.65,296.13,1013.0,295.88,296.26,295.65,296.13,1013.0
2019-05-30 14:55:00,296.62,296.7,295.84,296.33,4932.0,296.62,296.7,295.84,296.33,4932.0
2019-05-30 15:00:00,296.26,296.26,296.25,296.25,200.0,296.26,296.26,296.25,296.25,200.0
2019-05-30 15:05:00,295.95,295.95,295.5,295.69,1300.0,295.95,295.95,295.5,295.69,1300.0
2019-05-30 15:10:00,295.99,295.99,295.99,295.99,100.0,295.99,295.99,295.99,295.99,100.0
2019-05-30 15:15:00,296.0,296.0,295.68,295.96,2792.0,296.0,296.0,295.68,295.96,2792.0
2019-05-30 15:20:00,295.98,296.2,295.84,296.19,827.0,295.98,296.2,295.84,296.19,827.0
2019-05-30 15:25:00,297.22,297.22,297.22,297.22,100.0,297.22,297.22,297.22,297.22,100.0
2019-05-30 15:30:00,297.55,297.55,297.06,297.09,573.0,297.55,297.55,297.06,297.09,573.0
2019-05-30 15:35:00,297.4,297.4,296.84,296.84,1100.0,297.4,297.4,296.84,296.84,1100.0
2019-05-30 15:40:00,297.01,297.02,296.8,296.8,400.0,297.01,297.02,296.8,296.8,400.0
2019-05-30 15:45:00,296.69,297.44,296.47,297.27,2411.0,296.69,297.44,296.47,297.27,2411.0
2019-05-30 15:50:00,297.29,297.92,297.07,297.83,4120.0,297.29,297.92,297.07,297.83,4120.0
2019-05-30 15:55:00,297.92,297.99,297.49,297.54,10090.0,297.92,297.99,297.49,297.54,10090.0
2019-05-31 09:30:00,294.65,294.65,293.76,293.76,2112.0,294.65,294.65,293.76,293.76,2112.0
2019-05-31 09:35:00,293.07,294.45,292.96,293.2,600.0,293.07,294.45,292.96,293.2,600.0
2019-05-31 09:40:00,293.12,293.12,292.96,292.96,512.0,293.12,293.12,292.96,292.96,512.0
2019-05-31 09:45:00,293.12,293.33,293.12,293.33,700.0,293.12,293.33,293.12,293.33,700.0
2019-05-31 09:50:00,293.04,293.05,292.92,292.92,307.0,293.04,293.05,292.92,292.92,307.0
2019-05-31 09:55:00,293.45,293.45,293.45,293.45,100.0,293.45,293.45,293.45,293.45,100.0
2019-05-31 10:00:00,294.26,294.26,293.38,293.38,400.0,294.26,294.26,293.38,293.38,400.0
2019-05-31 10:05:00,293.76,293.91,293.76,293.91,400.0,293.76,293.91,293.76,293.91,400.0
2019-05-31 10:10:00,293.91,294.07,293.91,294.07,572.0,293.91,294.07,293.91,294.07,572.0
2019-05-31 10:15:00,293.91,294.31,293.9,293.9,900.0,293.91,294.31,293.9,293.9,900.0
2019-05-31 10:20:00,293.93,293.95,293.9,293.94,600.0,293.93,293.95,293.9,293.94,600.0
2019-05-31 10:25:00,293.85,293.85,293.57,293.63,400.0,293.85,293.85,293.57,293.63,400.0
2019-05-31 10:30:00,293.64,294.57,293.61,294.46,1890.0,293.64,294.57,293.61,294.46,1890.0
2019-05-31 10:35:00,294.37,294.65,293.98,294.18,5650.0,294.37,294.65,293.98,294.18,5650.0
2019-05-31 10:40:00,294.18,295.09,293.99,294.94,4812.0,294.18,295.09,293.99,294.94,4812.0
2019-05-31 10:45:00,294.83,295.26,294.78,295.26,1733.0,294.83,295.26,294.78,295.26,1733.0
2019-05-31 10:50:00,295.82,296.74,295.82,296.2,5223.0,295.82,296.74,295.82,296.2,5223.0
2019-05-31 10:55:00,296.26,296.26,295.91,295.92,200.0,296.26,296.26,295.91,295.92,200.0
2019-05-31 11:00:00,295.91,296.16,295.59,296.03,3430.0,295.91,296.16,295.59,296.03,3430.0
2019-05-31 11:05:00,296.06,296.56,296.06,296.55,644.0,296.06,296.56,296.06,296.55,644.0
2019-05-31 11:10:00,296.5,296.51,296.5,296.51,200.0,296.5,296.51,296.5,296.51,200.0
2019-05-31 11:15:00,296.59,296.59,296.52,296.59,600.0,296.59,296.59,296.52,296.59,600.0
2019-05-31 11:20:00,296.54,297.39,296.54,297.12,5838.0,296.54,297.39,296.54,297.12,5838.0
2019-05-31 11:25:00,296.81,297.26,296.8,297.15,2100.0,296.81,297.26,296.8,297.15,2100.0
2019-05-31 11:30:00,297.01,297.06,296.89,296.89,600.0,297.01,297.06,296.89,296.89,600.0
2019-05-31 11:35:00,296.73,296.73,296.34,296.34,300.0,296.73,296.73,296.34,296.34,300.0
2019-05-31 11:40:00,296.54,296.73,296.53,296.73,720.0,296.54,296.73,296.53,296.73,720.0
2019-05-31 11:45:00,296.88,297.03,296.82,296.82,700.0,296.88,297.03,296.82,296.82,700.0
2019-05-31 11:50:00,296.99,296.99,296.58,296.64,600.0,296.99,296.99,296.58,296.64,600.0
2019-05-31 11:55:00,296.67,297.09,296.67,297.09,200.0,296.67,297.09,296.67,297.09,200.0
2019-05-31 12:00:00,296.94,297.01,296.63,296.69,999.0,296.94,297.01,296.63,296.69,999.0
2019-05-31 12:05:00,296.73,296.73,296.65,296.66,204.0,296.73,296.73,296.65,296.66,204.0
2019-05-31 12:10:00,296.32,296.35,296.32,296.35,300.0,296.32,296.35,296.32,296.35,300.0
2019-05-31 12:15:00,296.42,296.42,296.06,296.06,500.0,296.42,296.42,296.06,296.06,500.0
2019-05-31 12:20:00,296.04,296.27,295.84,296.27,1200.0,296.04,296.27,295.84,296.27,1200.0
2019-05-31 12:25:00,296.32,296.32,296.23,296.24,400.0,296.32,296.32,296.23,296.24,400.0
2019-05-31 12:30:00,296.4,296.4,296.4,296.4,100.0,296.4,296.4,296.4,296.4,100.0
2019-05-31 12:35:00,296.43,296.63,296.1,296.1,1301.0,296.43,296.63,296.1,296.1,1301.0
2019-05-31 12:40:00,296.1,296.19,295.83,295.83,1500.0,296.1,296.19,295.83,295.83,1500.0
2019-05-31 12:45:00,296.09,296.15,295.88,296.15,995.0,296.09,296.15,295.88,296.15,995.0
2019-05-31 12:50:00,296.0,296.02,296.0,296.02,200.0,296.0,296.02,296.0,296.02,200.0
2019-05-31 12:55:00,296.02,296.12,295.93,296.0,2570.0,296.02,296.12,295.93,296.0,2570.0
2019-05-31 13:00:00,296.01,296.1,296.0,296.0,622.0,296.01,296.1,296.0,296.0,622.0
2019-05-31 13:05:00,296.05,296.4,296.0,296.4,2300.0,296.05,296.4,296.0,296.4,2300.0
2019-05-31 13:10:00,296.47,296.57,296.47,296.57,200.0,296.47,296.57,296.47,296.57,200.0
2019-05-31 13:15:00,296.57,296.57,296.57,296.57,0.0,296.57,296.57,296.57,296.57,0.0
2019-05-31 13:20:00,296.57,296.57,296.57,296.57,0.0,296.57,296.57,296.57,296.57,0.0
2019-05-31 13:25:00,297.04,297.3,296.97,297.3,1200.0,297.04,297.3,296.97,297.3,1200.0
2019-05-31 13:30:00,297.34,297.35,297.08,297.08,1300.0,297.34,297.35,297.08,297.08,1300.0
2019-05-31 13:35:00,296.98,296.98,296.98,296.98,100.0,296.98,296.98,296.98,296.98,100.0
2019-05-31 13:40:00,296.89,296.89,296.76,296.76,200.0,296.89,296.89,296.76,296.76,200.0
2019-05-31 13:45:00,296.88,296.88,296.63,296.7,900.0,296.88,296.88,296.63,296.7,900.0
2019-05-31 13:50:00,296.52,296.52,296.4,296.4,400.0,296.52,296.52,296.4,296.4,400.0
2019-05-31 13:55:00,296.56,296.56,296.55,296.56,100.0,296.56,296.56,296.55,296.56,100.0
2019-05-31 14:00:00,296.61,296.61,296.45,296.45,500.0,296.61,296.61,296.45,296.45,500.0
2019-05-31 14:05:00,296.27,296.27,296.27,296.27,300.0,296.27,296.27,296.27,296.27,300.0
2019-05-31 14:10:00,296.36,296.36,295.64,295.64,800.0,296.36,296.36,295.64,295.64,800.0
2019-05-31 14:15:00,295.56,295.56,295.56,295.56,100.0,295.56,295.56,295.56,295.56,100.0
2019-05-31 14:20:00,295.26,295.5,295.2,295.5,1600.0,295.26,295.5,295.2,295.5,1600.0
2019-05-31 14:25:00,295.5,295.5,295.5,295.5,0.0,295.5,295.5,295.5,295.5,0.0
2019-05-31 14:30:00,295.44,295.58,294.88,295.1,2993.0,295.44,295.58,294.88,295.1,2993.0
2019-05-31 14:35:00,294.78,294.85,294.51,294.51,1400.0,294.78,294.85,294.51,294.51,1400.0
2019-05-31 14:40:00,294.8,295.27,294.71,295.27,4216.0,294.8,295.27,294.71,295.27,4216.0
2019-05-31 14:45:00,295.33,295.33,294.69,294.75,1400.0,295.33,295.33,294.69,294.75,1400.0
2019-05-31 14:50:00,295.21,295.21,294.95,294.95,200.0,295.21,295.21,294.95,294.95,200.0
2019-05-31 14:55:00,294.8,294.8,294.63,294.63,900.0,294.8,294.8,294.63,294.63,900.0
2019-05-31 15:00:00,294.59,294.59,294.2,294.2,600.0,294.59,294.59,294.2,294.2,600.0
2019-05-31 15:05:00,294.16,294.46,294.16,294.46,901.0,294.16,294.46,294.16,294.46,901.0
2019-05-31 15:10:00,294.68,294.68,294.43,294.44,500.0,294.68,294.68,294.43,294.44,500.0
2019-05-31 15:15:00,294.59,294.59,294.31,294.31,400.0,294.59,294.59,294.31,294.31,400.0
2019-05-31 15:20:00,294.22,294.22,293.81,293.9,1111.0,294.22,294.22,293.81,293.9,1111.0
2019-05-31 15:25:00,293.81,294.11,293.66,294.11,700.0,293.81,294.11,293.66,294.11,700.0
2019-05-31 15:30:00,294.1,294.14,294.1,294.14,447.0,294.1,294.14,294.1,294.14,447.0
2019-05-31 15:35:00,294.03,294.21,293.62,293.76,1437.0,294.03,294.21,293.62,293.76,1437.0
2019-05-31 15:40:00,293.65,293.65,293.64,293.64,200.0,293.65,293.65,293.64,293.64,200.0
2019-05-31 15:45:00,293.92,294.52,293.92,294.52,3202.0,293.92,294.52,293.92,294.52,3202.0
2019-05-31 15:50:00,294.58,294.97,294.45,294.85,4169.0,294.58,294.97,294.45,294.85,4169.0
2019-05-31 15:55:00,294.73,296.01,294.73,295.9,32853.0,294.73,296.01,294.73,295.9,32853.0
2019-06-03 09:30:00,295.9,297.45,295.9,297.45,2086.0,295.9,297.45,295.9,297.45,2086.0
2019-06-03 09:35:00,297.25,297.25,296.48,296.6,600.0,297.25,297.25,296.48,296.6,600.0
2019-06-03 09:40:00,295.92,295.92,294.6,295.9,400.0,295.92,295.92,294.6,295.9,400.0
2019-06-03 09:45:00,294.23,294.32,292.64,292.64,900.0,294.23,294.32,292.64,292.64,900.0
2019-06-03 09:50:00,293.0,293.0,292.09,292.43,700.0,293.0,293.0,292.09,292.43,700.0
2019-06-03 09:55:00,292.74,292.74,291.96,291.96,750.0,292.74,292.74,291.96,291.96,750.0
2019-06-03 10:00:00,291.8,291.8,289.91,289.96,2671.0,291.8,291.8,289.91,289.96,2671.0
2019-06-03 10:05:00,290.72,291.52,290.24,291.51,600.0,290.72,291.52,290.24,291.51,600.0
2019-06-03 10:10:00,291.72,291.86,291.63,291.86,400.0,291.72,291.86,291.63,291.86,400.0
2019-06-03 10:15:00,291.59,293.57,291.21,293.22,17779.0,291.59,293.57,291.21,293.22,17779.0
2019-06-03 10:20:00,293.2,293.88,293.03,293.53,5359.0,293.2,293.88,293.03,293.53,5359.0
2019-06-03 10:25:00,293.53,293.53,293.53,293.53,0.0,293.53,293.53,293.53,293.53,0.0
2019-06-03 10:30:00,294.6,294.6,294.6,294.6,100.0,294.6,294.6,294.6,294.6,100.0
2019-06-03 10:35:00,294.43,294.43,292.71,293.37,1200.0,294.43,294.43,292.71,293.37,1200.0
2019-06-03 10:40:00,294.15,294.2,293.65,293.88,1000.0,294.15,294.2,293.65,293.88,1000.0
2019-06-03 10:45:00,294.0,294.45,293.21,293.65,5234.0,294.0,294.45,293.21,293.65,5234.0
2019-06-03 10:50:00,293.63,294.35,293.62,294.0,2763.0,293.63,294.35,293.62,294.0,2763.0
2019-06-03 10:55:00,294.08,294.23,294.0,294.0,300.0,294.08,294.23,294.0,294.0,300.0
2019-06-03 11:00:00,294.03,294.66,294.03,294.66,400.0,294.03,294.66,294.03,294.66,400.0
2019-06-03 11:05:00,294.46,294.65,294.22,294.22,1181.0,294.46,294.65,294.22,294.22,1181.0
2019-06-03 11:10:00,294.49,294.49,294.25,294.26,200.0,294.49,294.49,294.25,294.26,200.0
2019-06-03 11:15:00,293.76,294.3,293.71,294.02,2197.0,293.76,294.3,293.71,294.02,2197.0
2019-06-03 11:20:00,294.18,295.25,293.97,295.25,1500.0,294.18,295.25,293.97,295.25,1500.0
2019-06-03 11:25:00,295.31,295.42,294.78,294.97,1192.0,295.31,295.42,294.78,294.97,1192.0
2019-06-03 11:30:00,295.12,295.34,294.87,295.34,1298.0,295.12,295.34,294.87,295.34,1298.0
2019-06-03 11:35:00,294.84,294.84,294.8,294.81,200.0,294.84,294.84,294.8,294.81,200.0
2019-06-03 11:40:00,295.01,295.07,294.61,294.61,859.0,295.01,295.07,294.61,294.61,859.0
2019-06-03 11:45:00,294.61,294.61,294.61,294.61,0.0,294.61,294.61,294.61,294.61,0.0
2019-06-03 11:50:00,294.78,294.78,294.46,294.46,400.0,294.78,294.78,294.46,294.46,400.0
2019-06-03 11:55:00,294.25,294.5,293.81,293.97,2200.0,294.25,294.5,293.81,293.97,2200.0
2019-06-03 12:00:00,294.48,294.52,294.07,294.26,2500.0,294.48,294.52,294.07,294.26,2500.0
2019-06-03 12:05:00,293.88,293.88,293.46,293.46,887.0,293.88,293.88,293.46,293.46,887.0
2019-06-03 12:10:00,293.62,293.62,293.39,293.39,200.0,293.62,293.62,293.39,293.39,200.0
2019-06-03 12:15:00,292.65,292.65,292.65,292.65,100.0,292.65,292.65,292.65,292.65,100.0
2019-06-03 12:20:00,292.2,292.2,292.08,292.08,200.0,292.2,292.2,292.08,292.08,200.0
2019-06-03 12:25:00,291.61,291.68,291.6,291.6,400.0,291.61,291.68,291.6,291.6,400.0
2019-06-03 12:30:00,291.92,291.92,291.76,291.76,275.0,291.92,291.92,291.76,291.76,275.0
2019-06-03 12:35:00,291.55,292.44,291.55,292.38,1800.0,291.55,292.44,291.55,292.38,1800.0
2019-06-03 12:40:00,292.38,292.38,292.38,292.38,0.0,292.38,292.38,292.38,292.38,0.0
2019-06-03 12:45:00,292.07,292.75,292.07,292.75,600.0,292.07,292.75,292.07,292.75,600.0
2019-06-03 12:50:00,292.32,292.33,292.32,292.32,100.0,292.32,292.33,292.32,292.32,100.0
2019-06-03 12:55:00,292.31,292.31,292.04,292.04,525.0,292.31,292.31,292.04,292.04,525.0
2019-06-03 13:00:00,292.04,292.04,292.04,292.04,0.0,292.04,292.04,292.04,292.04,0.0
2019-06-03 13:05:00,292.31,292.46,291.52,291.53,550.0,292.31,292.46,291.52,291.53,550.0
2019-06-03 13:10:00,291.94,292.98,291.94,292.98,600.0,291.94,292.98,291.94,292.98,600.0
2019-06-03 13:15:00,292.76,292.76,292.37,292.63,900.0,292.76,292.76,292.37,292.63,900.0
2019-06-03 13:20:00,292.06,292.06,291.74,291.74,400.0,292.06,292.06,291.74,291.74,400.0
2019-06-03 13:25:00,292.44,293.7,292.44,292.92,1800.0,292.44,293.7,292.44,292.92,1800.0
2019-06-03 13:30:00,292.68,292.68,291.74,291.74,500.0,292.68,292.68,291.74,291.74,500.0
2019-06-03 13:35:00,292.44,292.44,291.33,291.74,800.0,292.44,292.44,291.33,291.74,800.0
2019-06-03 13:40:00,292.0,292.4,291.58,292.4,700.0,292.0,292.4,291.58,292.4,700.0
2019-06-03 13:45:00,291.94,292.07,291.7,291.7,400.0,291.94,292.07,291.7,291.7,400.0
2019-06-03 13:50:00,291.7,291.7,291.7,291.7,0.0,291.7,291.7,291.7,291.7,0.0
2019-06-03 13:55:00,291.17,291.41,291.17,291.41,600.0,291.17,291.41,291.17,291.41,600.0
2019-06-03 14:00:00,291.73,292.15,291.72,291.87,800.0,291.73,292.15,291.72,291.87,800.0
2019-06-03 14:05:00,292.1,292.18,291.82,291.82,300.0,292.1,292.18,291.82,291.82,300.0
2019-06-03 14:10:00,291.88,291.88,291.36,291.37,1025.0,291.88,291.88,291.36,291.37,1025.0
2019-06-03 14:15:00,291.23,291.23,290.97,291.01,800.0,291.23,291.23,290.97,291.01,800.0
2019-06-03 14:20:00,291.03,291.22,290.82,291.17,500.0,291.03,291.22,290.82,291.17,500.0
2019-06-03 14:25:00,290.78,290.96,290.78,290.92,700.0,290.78,290.96,290.78,290.92,700.0
2019-06-03 14:30:00,291.2,291.45,290.99,291.22,1900.0,291.2,291.45,290.99,291.22,1900.0
2019-06-03 14:35:00,291.19,291.2,290.13,290.48,700.0,291.19,291.2,290.13,290.48,700.0
2019-06-03 14:40:00,290.5,290.5,290.3,290.3,200.0,290.5,290.5,290.3,290.3,200.0
2019-06-03 14:45:00,290.3,290.3,289.83,289.83,300.0,290.3,290.3,289.83,289.83,300.0
2019-06-03 14:50:00,289.85,289.85,289.73,289.73,600.0,289.85,289.85,289.73,289.73,600.0
2019-06-03 14:55:00,289.98,289.98,289.73,289.78,1100.0,289.98,289.98,289.73,289.78,1100.0
2019-06-03 15:00:00,289.94,289.94,288.53,288.53,693.0,289.94,289.94,288.53,288.53,693.0
2019-06-03 15:05:00,288.85,289.03,288.61,288.8,936.0,288.85,289.03,288.61,288.8,936.0
2019-06-03 15:10:00,288.5,288.5,287.69,288.25,2841.0,288.5,288.5,287.69,288.25,2841.0
2019-06-03 15:15:00,288.2,288.29,287.73,287.73,600.0,288.2,288.29,287.73,287.73,600.0
2019-06-03 15:20:00,288.0,288.27,287.59,287.72,2400.0,288.0,288.27,287.59,287.72,2400.0
2019-06-03 15:25:00,287.38,287.47,287.09,287.42,1160.0,287.38,287.47,287.09,287.42,1160.0
2019-06-03 15:30:00,287.19,287.19,285.77,286.24,18306.0,287.19,287.19,285.77,286.24,18306.0
2019-06-03 15:35:00,286.25,286.52,285.86,285.91,6470.0,286.25,286.52,285.86,285.91,6470.0
2019-06-03 15:40:00,286.02,286.74,285.93,286.4,4101.0,286.02,286.74,285.93,286.4,4101.0
2019-06-03 15:45:00,286.34,286.42,285.93,286.07,2952.0,286.34,286.42,285.93,286.07,2952.0
2019-06-03 15:50:00,286.12,286.69,286.0,286.69,4352.0,286.12,286.69,286.0,286.69,4352.0
2019-06-03 15:55:00,287.38,287.75,287.21,287.42,7953.0,287.38,287.75,287.21,287.42,7953.0
2019-06-04 09:30:00,291.35,291.35,289.76,289.76,1376.0,291.35,291.35,289.76,289.76,1376.0
2019-06-04 09:35:00,289.24,289.62,289.11,289.11,500.0,289.24,289.62,289.11,289.11,500.0
2019-06-04 09:40:00,288.54,289.6,288.53,289.6,789.0,288.54,289.6,288.53,289.6,789.0
2019-06-04 09:45:00,291.42,291.42,289.84,289.84,600.0,291.42,291.42,289.84,289.84,600.0
2019-06-04 09:50:00,289.84,290.34,289.84,290.16,400.0,289.84,290.34,289.84,290.16,400.0
2019-06-04 09:55:00,290.0,290.13,289.64,289.64,700.0,290.0,290.13,289.64,289.64,700.0
2019-06-04 10:00:00,289.79,290.0,289.61,289.61,1438.0,289.79,290.0,289.61,289.61,1438.0
2019-06-04 10:05:00,289.59,289.59,289.25,289.29,700.0,289.59,289.59,289.25,289.29,700.0
2019-06-04 10:10:00,289.29,290.0,289.29,290.0,7008.0,289.29,290.0,289.29,290.0,7008.0
2019-06-04 10:15:00,290.0,290.01,289.75,289.83,5772.0,290.0,290.01,289.75,289.83,5772.0
2019-06-04 10:20:00,289.6,289.64,288.91,289.64,1500.0,289.6,289.64,288.91,289.64,1500.0
2019-06-04 10:25:00,289.81,290.08,289.81,290.01,6264.0,289.81,290.08,289.81,290.01,6264.0
2019-06-04 10:30:00,290.0,290.1,289.74,289.74,3300.0,290.0,290.1,289.74,289.74,3300.0
2019-06-04 10:35:00,289.87,289.87,289.34,289.61,750.0,289.87,289.87,289.34,289.61,750.0
2019-06-04 10:40:00,289.61,289.61,289.61,289.61,0.0,289.61,289.61,289.61,289.61,0.0
2019-06-04 10:45:00,289.59,289.9,289.59,289.59,300.0,289.59,289.9,289.59,289.59,300.0
2019-06-04 10:50:00,289.63,289.72,289.22,289.33,1580.0,289.63,289.72,289.22,289.33,1580.0
2019-06-04 10:55:00,289.39,290.01,289.38,289.8,2504.0,289.39,290.01,289.38,289.8,2504.0
2019-06-04 11:00:00,289.63,289.93,289.61,289.7,2118.0,289.63,289.93,289.61,289.7,2118.0
2019-06-04 11:05:00,289.73,290.02,289.6,290.02,2084.0,289.73,290.02,289.6,290.02,2084.0
2019-06-04 11:10:00,290.0,290.02,289.89,290.0,4899.0,290.0,290.02,289.89,290.0,4899.0
2019-06-04 11:15:00,290.0,290.66,290.0,290.66,1000.0,290.0,290.66,290.0,290.66,1000.0
2019-06-04 11:20:00,290.66,290.66,290.66,290.66,103.0,290.66,290.66,290.66,290.66,103.0
2019-06-04 11:25:00,291.52,291.86,291.52,291.86,300.0,291.52,291.86,291.52,291.86,300.0
2019-06-04 11:30:00,292.52,292.55,292.12,292.12,700.0,292.52,292.55,292.12,292.12,700.0
2019-06-04 11:35:00,292.38,292.41,292.13,292.34,500.0,292.38,292.41,292.13,292.34,500.0
2019-06-04 11:40:00,292.2,292.28,292.2,292.28,200.0,292.2,292.28,292.2,292.28,200.0
2019-06-04 11:45:00,292.43,293.29,292.43,292.98,600.0,292.43,293.29,292.43,292.98,600.0
2019-06-04 11:50:00,293.01,293.37,293.01,293.25,600.0,293.01,293.37,293.01,293.25,600.0
2019-06-04 11:55:00,293.49,293.78,293.26,293.78,2310.0,293.49,293.78,293.26,293.78,2310.0
2019-06-04 12:00:00,293.59,293.78,293.59,293.74,300.0,293.59,293.78,293.59,293.74,300.0
2019-06-04 12:05:00,293.51,293.92,293.12,293.3,2300.0,293.51,293.92,293.12,293.3,2300.0
2019-06-04 12:10:00,293.65,293.65,293.38,293.39,300.0,293.65,293.65,293.38,293.39,300.0
2019-06-04 12:15:00,293.43,293.52,292.27,292.29,8270.0,293.43,293.52,292.27,292.29,8270.0
2019-06-04 12:20:00,292.22,292.22,291.08,291.88,12599.0,292.22,292.22,291.08,291.88,12599.0
2019-06-04 12:25:00,291.9,292.98,291.72,292.09,17146.0,291.9,292.98,291.72,292.09,17146.0
2019-06-04 12:30:00,292.02,292.48,291.44,291.65,13873.0,292.02,292.48,291.44,291.65,13873.0
2019-06-04 12:35:00,291.74,291.74,290.8,291.03,13767.0,291.74,291.74,290.8,291.03,13767.0
2019-06-04 12:40:00,291.05,291.53,290.69,290.78,11217.0,291.05,291.53,290.69,290.78,11217.0
2019-06-04 12:45:00,290.74,291.35,290.0,291.35,21840.0,290.74,291.35,290.0,291.35,21840.0
2019-06-04 12:50:00,291.3,292.09,291.1,292.09,2700.0,291.3,292.09,291.1,292.09,2700.0
2019-06-04 12:55:00,292.1,293.03,291.59,292.95,5601.0,292.1,293.03,291.59,292.95,5601.0
2019-06-04 13:00:00,293.03,293.07,292.74,293.07,300.0,293.03,293.07,292.74,293.07,300.0
2019-06-04 13:05:00,293.81,294.25,293.81,294.25,800.0,293.81,294.25,293.81,294.25,800.0
2019-06-04 13:10:00,295.02,295.08,294.44,294.44,1801.0,295.02,295.08,294.44,294.44,1801.0
2019-06-04 13:15:00,294.34,295.09,294.34,295.09,300.0,294.34,295.09,294.34,295.09,300.0
2019-06-04 13:20:00,295.04,295.04,294.66,294.94,400.0,295.04,295.04,294.66,294.94,400.0
2019-06-04 13:25:00,295.37,295.37,295.03,295.35,600.0,295.37,295.37,295.03,295.35,600.0
2019-06-04 13:30:00,295.16,295.21,294.11,294.27,2435.0,295.16,295.21,294.11,294.27,2435.0
2019-06-04 13:35:00,294.1,294.74,293.82,294.14,1500.0,294.1,294.74,293.82,294.14,1500.0
2019-06-04 13:40:00,294.43,294.91,294.12,294.91,800.0,294.43,294.91,294.12,294.91,800.0
2019-06-04 13:45:00,294.83,295.26,294.53,294.66,2132.0,294.83,295.26,294.53,294.66,2132.0
2019-06-04 13:50:00,294.62,294.64,294.14,294.28,2568.0,294.62,294.64,294.14,294.28,2568.0
2019-06-04 13:55:00,294.23,294.29,293.8,294.29,900.0,294.23,294.29,293.8,294.29,900.0
2019-06-04 14:00:00,294.5,295.19,294.44,294.8,1400.0,294.5,295.19,294.44,294.8,1400.0
2019-06-04 14:05:00,295.17,295.17,294.58,294.58,1000.0,295.17,295.17,294.58,294.58,1000.0
2019-06-04 14:10:00,294.99,294.99,294.98,294.99,100.0,294.99,294.99,294.98,294.99,100.0
2019-06-04 14:15:00,294.97,295.54,294.97,295.54,1108.0,294.97,295.54,294.97,295.54,1108.0
2019-06-04 14:20:00,295.31,295.39,294.99,294.99,1707.0,295.31,295.39,294.99,294.99,1707.0
2019-06-04 14:25:00,295.22,295.24,294.7,294.74,2512.0,295.22,295.24,294.7,294.74,2512.0
2019-06-04 14:30:00,294.64,294.64,294.26,294.6,3400.0,294.64,294.64,294.26,294.6,3400.0
2019-06-04 14:35:00,294.45,294.9,294.34,294.9,500.0,294.45,294.9,294.34,294.9,500.0
2019-06-04 14:40:00,295.2,295.9,294.92,295.9,400.0,295.2,295.9,294.92,295.9,400.0
2019-06-04 14:45:00,295.72,295.86,295.45,295.66,1335.0,295.72,295.86,295.45,295.66,1335.0
2019-06-04 14:50:00,295.9,295.99,295.9,295.92,300.0,295.9,295.99,295.9,295.92,300.0
2019-06-04 14:55:00,296.13,296.28,295.53,295.53,1846.0,296.13,296.28,295.53,295.53,1846.0
2019-06-04 15:00:00,295.36,295.55,295.35,295.55,633.0,295.36,295.55,295.35,295.55,633.0
2019-06-04 15:05:00,295.97,295.97,295.7,295.7,1202.0,295.97,295.97,295.7,295.7,1202.0
2019-06-04 15:10:00,295.8,296.24,295.8,296.16,900.0,295.8,296.24,295.8,296.16,900.0
2019-06-04 15:15:00,295.94,296.01,295.82,296.01,800.0,295.94,296.01,295.82,296.01,800.0
2019-06-04 15:20:00,296.01,296.23,295.84,296.2,900.0,296.01,296.23,295.84,296.2,900.0
2019-06-04 15:25:00,296.14,296.17,295.81,295.81,1000.0,296.14,296.17,295.81,295.81,1000.0
2019-06-04 15:30:00,296.14,296.19,296.02,296.03,946.0,296.14,296.19,296.02,296.03,946.0
2019-06-04 15:35:00,295.99,295.99,295.54,295.9,800.0,295.99,295.99,295.54,295.9,800.0
2019-06-04 15:40:00,295.87,296.18,295.65,296.07,2123.0,295.87,296.18,295.65,296.07,2123.0
2019-06-04 15:45:00,296.07,296.29,295.84,296.27,2186.0,296.07,296.29,295.84,296.27,2186.0
2019-06-04 15:50:00,296.54,297.33,296.21,297.03,3423.0,296.54,297.33,296.21,297.03,3423.0
2019-06-04 15:55:00,296.93,297.42,296.91,297.37,5213.0,296.93,297.42,296.91,297.37,5213.0
2019-06-05 09:30:00,300.0,300.46,298.69,300.46,2446.0,300.0,300.46,298.69,300.46,2446.0
2019-06-05 09:35:00,300.98,302.55,300.31,302.55,1023.0,300.98,302.55,300.31,302.55,1023.0
2019-06-05 09:40:00,301.75,302.38,301.27,302.38,1400.0,301.75,302.38,301.27,302.38,1400.0
2019-06-05 09:45:00,303.72,303.72,302.43,302.43,400.0,303.72,303.72,302.43,302.43,400.0
2019-06-05 09:50:00,302.43,302.44,301.24,301.24,995.0,302.43,302.44,301.24,301.24,995.0
2019-06-05 09:55:00,301.16,301.94,301.13,301.94,528.0,301.16,301.94,301.13,301.94,528.0
2019-06-05 10:00:00,302.13,302.14,302.13,302.14,500.0,302.13,302.14,302.13,302.14,500.0
2019-06-05 10:05:00,302.13,302.94,302.12,302.94,500.0,302.13,302.94,302.12,302.94,500.0
2019-06-05 10:10:00,303.0,303.42,302.42,302.43,4853.0,303.0,303.42,302.42,302.43,4853.0
2019-06-05 10:15:00,302.69,303.1,301.93,302.3,8310.0,302.69,303.1,301.93,302.3,8310.0
2019-06-05 10:20:00,302.45,303.14,302.45,303.05,1204.0,302.45,303.14,302.45,303.05,1204.0
2019-06-05 10:25:00,303.07,303.07,302.37,302.37,825.0,303.07,303.07,302.37,302.37,825.0
2019-06-05 10:30:00,302.22,302.22,300.69,300.82,904.0,302.22,302.22,300.69,300.82,904.0
2019-06-05 10:35:00,301.9,301.9,300.92,301.32,1166.0,301.9,301.9,300.92,301.32,1166.0
2019-06-05 10:40:00,301.62,301.62,301.13,301.13,335.0,301.62,301.62,301.13,301.13,335.0
2019-06-05 10:45:00,300.87,300.88,300.29,300.4,1000.0,300.87,300.88,300.29,300.4,1000.0
2019-06-05 10:50:00,299.81,300.12,299.16,299.54,3325.0,299.81,300.12,299.16,299.54,3325.0
2019-06-05 10:55:00,300.06,300.06,299.44,299.81,18995.0,300.06,300.06,299.44,299.81,18995.0
2019-06-05 11:00:00,299.78,300.3,299.77,300.3,23887.0,299.78,300.3,299.77,300.3,23887.0
2019-06-05 11:05:00,300.98,301.08,299.82,299.85,2183.0,300.98,301.08,299.82,299.85,2183.0
2019-06-05 11:10:00,299.73,300.55,299.73,300.54,743.0,299.73,300.55,299.73,300.54,743.0
2019-06-05 11:15:00,301.11,301.19,301.0,301.0,2200.0,301.11,301.19,301.0,301.0,2200.0
2019-06-05 11:20:00,301.21,301.65,300.91,301.49,1100.0,301.21,301.65,300.91,301.49,1100.0
2019-06-05 11:25:00,301.46,302.09,301.15,302.09,1000.0,301.46,302.09,301.15,302.09,1000.0
2019-06-05 11:30:00,302.76,302.76,301.77,301.77,200.0,302.76,302.76,301.77,301.77,200.0
2019-06-05 11:35:00,302.38,302.72,302.12,302.17,500.0,302.38,302.72,302.12,302.17,500.0
2019-06-05 11:40:00,302.14,302.52,301.86,302.52,2150.0,302.14,302.52,301.86,302.52,2150.0
2019-06-05 11:45:00,302.5,302.99,302.43,302.7,700.0,302.5,302.99,302.43,302.7,700.0
2019-06-05 11:50:00,302.9,303.72,302.77,303.31,9260.0,302.9,303.72,302.77,303.31,9260.0
2019-06-05 11:55:00,303.34,303.36,303.0,303.36,1173.0,303.34,303.36,303.0,303.36,1173.0
2019-06-05 12:00:00,303.25,303.25,302.39,302.39,980.0,303.25,303.25,302.39,302.39,980.0
2019-06-05 12:05:00,302.4,302.4,302.36,302.37,300.0,302.4,302.4,302.36,302.37,300.0
2019-06-05 12:10:00,302.43,302.43,301.9,301.9,1100.0,302.43,302.43,301.9,301.9,1100.0
2019-06-05 12:15:00,302.07,302.26,302.07,302.07,800.0,302.07,302.26,302.07,302.07,800.0
2019-06-05 12:20:00,302.0,302.29,301.77,302.22,1800.0,302.0,302.29,301.77,302.22,1800.0
2019-06-05 12:25:00,302.44,302.44,302.28,302.36,340.0,302.44,302.44,302.28,302.36,340.0
2019-06-05 12:30:00,302.39,302.39,301.48,301.49,1107.0,302.39,302.39,301.48,301.49,1107.0
2019-06-05 12:35:00,301.55,302.41,301.55,302.25,900.0,301.55,302.41,301.55,302.25,900.0
2019-06-05 12:40:00,302.25,302.25,302.25,302.25,0.0,302.25,302.25,302.25,302.25,0.0
2019-06-05 12:45:00,302.04,302.04,302.04,302.04,100.0,302.04,302.04,302.04,302.04,100.0
2019-06-05 12:50:00,302.52,302.85,302.52,302.85,600.0,302.52,302.85,302.52,302.85,600.0
2019-06-05 12:55:00,302.83,302.83,302.57,302.6,1485.0,302.83,302.83,302.57,302.6,1485.0
2019-06-05 13:00:00,302.8,303.0,302.59,302.91,1700.0,302.8,303.0,302.59,302.91,1700.0
2019-06-05 13:05:00,302.97,303.17,302.66,302.66,700.0,302.97,303.17,302.66,302.66,700.0
2019-06-05 13:10:00,302.99,303.06,302.76,303.04,1804.0,302.99,303.06,302.76,303.04,1804.0
2019-06-05 13:15:00,303.04,303.04,303.04,303.04,0.0,303.04,303.04,303.04,303.04,0.0
2019-06-05 13:20:00,303.19,303.2,302.9,302.9,300.0,303.19,303.2,302.9,302.9,300.0
2019-06-05 13:25:00,302.61,303.33,302.59,303.33,843.0,302.61,303.33,302.59,303.33,843.0
2019-06-05 13:30:00,303.33,303.33,303.33,303.33,0.0,303.33,303.33,303.33,303.33,0.0
2019-06-05 13:35:00,303.19,303.19,302.97,303.03,300.0,303.19,303.19,302.97,303.03,300.0
2019-06-05 13:40:00,302.81,302.81,302.52,302.72,1300.0,302.81,302.81,302.52,302.72,1300.0
2019-06-05 13:45:00,302.72,302.72,302.27,302.58,4807.0,302.72,302.72,302.27,302.58,4807.0
2019-06-05 13:50:00,302.46,302.53,302.32,302.52,850.0,302.46,302.53,302.32,302.52,850.0
2019-06-05 13:55:00,302.03,302.6,302.02,302.37,2900.0,302.03,302.6,302.02,302.37,2900.0
2019-06-05 14:00:00,302.42,302.49,302.42,302.47,800.0,302.42,302.49,302.42,302.47,800.0
2019-06-05 14:05:00,302.61,302.78,302.6,302.78,200.0,302.61,302.78,302.6,302.78,200.0
2019-06-05 14:10:00,303.05,303.05,301.86,302.75,3620.0,303.05,303.05,301.86,302.75,3620.0
2019-06-05 14:15:00,302.35,302.38,302.18,302.18,700.0,302.35,302.38,302.18,302.18,700.0
2019-06-05 14:20:00,302.12,302.49,302.11,302.49,300.0,302.12,302.49,302.11,302.49,300.0
2019-06-05 14:25:00,302.77,302.77,302.75,302.76,500.0,302.77,302.77,302.75,302.76,500.0
2019-06-05 14:30:00,302.72,302.83,302.57,302.57,1500.0,302.72,302.83,302.57,302.57,1500.0
2019-06-05 14:35:00,302.79,303.2,302.75,302.76,2396.0,302.79,303.2,302.75,302.76,2396.0
2019-06-05 14:40:00,302.76,302.76,302.76,302.76,0.0,302.76,302.76,302.76,302.76,0.0
2019-06-05 14:45:00,302.81,302.81,302.67,302.67,300.0,302.81,302.81,302.67,302.67,300.0
2019-06-05 14:50:00,302.6,302.6,302.27,302.28,600.0,302.6,302.6,302.27,302.28,600.0
2019-06-05 14:55:00,302.38,302.45,302.16,302.44,700.0,302.38,302.45,302.16,302.44,700.0
2019-06-05 15:00:00,302.67,302.67,302.39,302.66,700.0,302.67,302.67,302.39,302.66,700.0
2019-06-05 15:05:00,302.69,302.75,302.24,302.24,1000.0,302.69,302.75,302.24,302.24,1000.0
2019-06-05 15:10:00,302.24,302.34,302.18,302.18,400.0,302.24,302.34,302.18,302.18,400.0
2019-06-05 15:15:00,302.4,302.4,302.18,302.32,1010.0,302.4,302.4,302.18,302.32,1010.0
2019-06-05 15:20:00,302.22,302.49,302.22,302.41,800.0,302.22,302.49,302.22,302.41,800.0
2019-06-05 15:25:00,302.59,302.59,302.07,302.15,5166.0,302.59,302.59,302.07,302.15,5166.0
2019-06-05 15:30:00,302.25,302.25,302.01,302.18,2636.0,302.25,302.25,302.01,302.18,2636.0
2019-06-05 15:35:00,302.1,302.11,301.87,302.07,1200.0,302.1,302.11,301.87,302.07,1200.0
2019-06-05 15:40:00,302.13,302.4,301.83,302.4,1000.0,302.13,302.4,301.83,302.4,1000.0
2019-06-05 15:45:00,302.25,302.33,302.02,302.22,4416.0,302.25,302.33,302.02,302.22,4416.0
2019-06-05 15:50:00,302.29,302.7,302.14,302.63,3918.0,302.29,302.7,302.14,302.63,3918.0
2019-06-05 15:55:00,302.7,302.84,302.51,302.62,26010.0,302.7,302.84,302.51,302.62,26010.0
2019-06-06 09:30:00,301.81,301.81,301.62,301.62,1423.0,301.81,301.81,301.62,301.62,1423.0
2019-06-06 09:35:00,302.49,302.49,302.33,302.33,216.0,302.49,302.49,302.33,302.33,216.0
2019-06-06 09:40:00,301.48,301.58,301.47,301.58,300.0,301.48,301.58,301.47,301.58,300.0
2019-06-06 09:45:00,301.0,301.12,300.54,300.81,1400.0,301.0,301.12,300.54,300.81,1400.0
2019-06-06 09:50:00,301.38,301.8,301.01,301.01,900.0,301.38,301.8,301.01,301.01,900.0
2019-06-06 09:55:00,301.45,301.45,299.36,300.1,1600.0,301.45,301.45,299.36,300.1,1600.0
2019-06-06 10:00:00,300.62,300.85,299.81,300.85,1400.0,300.62,300.85,299.81,300.85,1400.0
2019-06-06 10:05:00,301.1,301.1,301.1,301.1,100.0,301.1,301.1,301.1,301.1,100.0
2019-06-06 10:10:00,301.59,301.59,300.82,300.82,950.0,301.59,301.59,300.82,300.82,950.0
2019-06-06 10:15:00,301.54,302.39,301.54,302.38,11700.0,301.54,302.39,301.54,302.38,11700.0
2019-06-06 10:20:00,302.41,303.68,302.12,303.68,4265.0,302.41,303.68,302.12,303.68,4265.0
2019-06-06 10:25:00,303.19,303.42,302.73,303.0,1600.0,303.19,303.42,302.73,303.0,1600.0
2019-06-06 10:30:00,302.84,303.0,302.34,302.93,1800.0,302.84,303.0,302.34,302.93,1800.0
2019-06-06 10:35:00,303.35,303.35,303.35,303.35,100.0,303.35,303.35,303.35,303.35,100.0
2019-06-06 10:40:00,303.28,303.3,302.94,302.94,1400.0,303.28,303.3,302.94,302.94,1400.0
2019-06-06 10:45:00,303.06,303.06,303.06,303.06,100.0,303.06,303.06,303.06,303.06,100.0
2019-06-06 10:50:00,303.36,303.6,303.22,303.22,900.0,303.36,303.6,303.22,303.22,900.0
2019-06-06 10:55:00,303.14,303.41,302.92,303.14,4300.0,303.14,303.41,302.92,303.14,4300.0
2019-06-06 11:00:00,303.12,303.12,302.44,302.76,2600.0,303.12,303.12,302.44,302.76,2600.0
2019-06-06 11:05:00,303.12,303.41,303.0,303.22,3930.0,303.12,303.41,303.0,303.22,3930.0
2019-06-06 11:10:00,303.17,303.17,303.07,303.14,700.0,303.17,303.17,303.07,303.14,700.0
2019-06-06 11:15:00,303.0,303.24,302.79,302.79,1358.0,303.0,303.24,302.79,302.79,1358.0
2019-06-06 11:20:00,303.07,303.53,303.07,303.53,500.0,303.07,303.53,303.07,303.53,500.0
2019-06-06 11:25:00,304.0,304.0,304.0,304.0,200.0,304.0,304.0,304.0,304.0,200.0
2019-06-06 11:30:00,304.0,304.0,304.0,304.0,0.0,304.0,304.0,304.0,304.0,0.0
2019-06-06 11:35:00,305.3,305.54,304.94,305.54,1684.0,305.3,305.54,304.94,305.54,1684.0
2019-06-06 11:40:00,305.51,306.26,305.37,305.37,3010.0,305.51,306.26,305.37,305.37,3010.0
2019-06-06 11:45:00,305.62,305.72,305.32,305.32,1900.0,305.62,305.72,305.32,305.32,1900.0
2019-06-06 11:50:00,305.59,305.74,305.45,305.73,3351.0,305.59,305.74,305.45,305.73,3351.0
2019-06-06 11:55:00,305.8,305.98,305.8,305.98,300.0,305.8,305.98,305.8,305.98,300.0
2019-06-06 12:00:00,306.21,306.3,305.95,305.95,2705.0,306.21,306.3,305.95,305.95,2705.0
2019-06-06 12:05:00,306.04,307.17,305.96,307.17,1200.0,306.04,307.17,305.96,307.17,1200.0
2019-06-06 12:10:00,306.48,306.48,305.97,306.18,455.0,306.48,306.48,305.97,306.18,455.0
2019-06-06 12:15:00,306.45,306.53,306.33,306.52,400.0,306.45,306.53,306.33,306.52,400.0
2019-06-06 12:20:00,306.86,306.87,306.55,306.84,363.0,306.86,306.87,306.55,306.84,363.0
2019-06-06 12:25:00,306.73,306.73,306.72,306.72,300.0,306.73,306.73,306.72,306.72,300.0
2019-06-06 12:30:00,307.0,308.29,306.97,307.8,6900.0,307.0,308.29,306.97,307.8,6900.0
2019-06-06 12:35:00,308.03,308.59,307.59,307.82,7777.0,308.03,308.59,307.59,307.82,7777.0
2019-06-06 12:40:00,307.86,308.5,307.86,308.19,2971.0,307.86,308.5,307.86,308.19,2971.0
2019-06-06 12:45:00,308.49,309.72,308.49,309.71,816.0,308.49,309.72,308.49,309.71,816.0
2019-06-06 12:50:00,309.05,309.21,308.92,308.95,1200.0,309.05,309.21,308.92,308.95,1200.0
2019-06-06 12:55:00,309.4,310.11,309.4,309.98,3708.0,309.4,310.11,309.4,309.98,3708.0
2019-06-06 13:00:00,309.91,310.28,309.9,310.28,900.0,309.91,310.28,309.9,310.28,900.0
2019-06-06 13:05:00,310.22,310.39,309.99,309.99,2800.0,310.22,310.39,309.99,309.99,2800.0
2019-06-06 13:10:00,309.99,311.01,309.98,311.01,2957.0,309.99,311.01,309.98,311.01,2957.0
2019-06-06 13:15:00,310.42,310.42,309.65,310.26,1700.0,310.42,310.42,309.65,310.26,1700.0
2019-06-06 13:20:00,310.24,310.76,309.71,310.55,6648.0,310.24,310.76,309.71,310.55,6648.0
2019-06-06 13:25:00,310.54,312.04,310.49,311.82,5547.0,310.54,312.04,310.49,311.82,5547.0
2019-06-06 13:30:00,311.31,311.65,311.01,311.11,3001.0,311.31,311.65,311.01,311.11,3001.0
2019-06-06 13:35:00,311.2,311.31,311.07,311.07,550.0,311.2,311.31,311.07,311.07,550.0
2019-06-06 13:40:00,311.45,311.86,311.28,311.53,2000.0,311.45,311.86,311.28,311.53,2000.0
2019-06-06 13:45:00,311.78,311.78,311.12,311.12,1600.0,311.78,311.78,311.12,311.12,1600.0
2019-06-06 13:50:00,311.42,311.5,311.42,311.5,328.0,311.42,311.5,311.42,311.5,328.0
2019-06-06 13:55:00,311.37,312.54,311.35,312.54,3133.0,311.37,312.54,311.35,312.54,3133.0
2019-06-06 14:00:00,312.59,312.6,311.57,312.0,2816.0,312.59,312.6,311.57,312.0,2816.0
2019-06-06 14:05:00,311.7,311.85,311.67,311.72,990.0,311.7,311.85,311.67,311.72,990.0
2019-06-06 14:10:00,312.37,312.6,311.94,312.02,3110.0,312.37,312.6,311.94,312.02,3110.0
2019-06-06 14:15:00,311.99,311.99,311.67,311.67,300.0,311.99,311.99,311.67,311.67,300.0
2019-06-06 14:20:00,311.75,312.83,311.75,312.81,5684.0,311.75,312.83,311.75,312.81,5684.0
2019-06-06 14:25:00,312.44,312.44,312.25,312.25,300.0,312.44,312.44,312.25,312.25,300.0
2019-06-06 14:30:00,312.35,312.75,312.32,312.65,6900.0,312.35,312.75,312.32,312.65,6900.0
2019-06-06 14:35:00,312.66,312.88,311.36,312.13,24300.0,312.66,312.88,311.36,312.13,24300.0
2019-06-06 14:40:00,312.06,312.49,311.93,312.18,19065.0,312.06,312.49,311.93,312.18,19065.0
2019-06-06 14:45:00,312.22,312.39,312.0,312.1,12300.0,312.22,312.39,312.0,312.1,12300.0
2019-06-06 14:50:00,312.13,312.51,311.94,312.07,12098.0,312.13,312.51,311.94,312.07,12098.0
2019-06-06 14:55:00,312.07,312.11,311.39,312.1,5900.0,312.07,312.11,311.39,312.1,5900.0
2019-06-06 15:00:00,312.25,312.71,312.25,312.71,1700.0,312.25,312.71,312.25,312.71,1700.0
2019-06-06 15:05:00,312.78,313.51,312.78,313.14,2650.0,312.78,313.51,312.78,313.14,2650.0
2019-06-06 15:10:00,313.04,313.17,312.59,312.65,7495.0,313.04,313.17,312.59,312.65,7495.0
2019-06-06 15:15:00,312.74,312.82,312.38,312.78,12129.0,312.74,312.82,312.38,312.78,12129.0
2019-06-06 15:20:00,312.65,312.65,312.37,312.5,2236.0,312.65,312.65,312.37,312.5,2236.0
2019-06-06 15:25:00,312.59,312.66,312.09,312.32,2587.0,312.59,312.66,312.09,312.32,2587.0
2019-06-06 15:30:00,312.37,312.99,312.37,312.77,13590.0,312.37,312.99,312.37,312.77,13590.0
2019-06-06 15:35:00,312.89,312.89,312.2,312.69,7500.0,312.89,312.89,312.2,312.69,7500.0
2019-06-06 15:40:00,312.44,312.6,312.31,312.43,3929.0,312.44,312.6,312.31,312.43,3929.0
2019-06-06 15:45:00,312.39,312.68,312.39,312.65,9168.0,312.39,312.68,312.39,312.65,9168.0
2019-06-06 15:50:00,312.61,312.92,312.51,312.51,8724.0,312.61,312.92,312.51,312.51,8724.0
2019-06-06 15:55:00,312.47,312.7,312.22,312.45,9921.0,312.47,312.7,312.22,312.45,9921.0
2019-06-07 09:30:00,314.25,314.25,313.63,313.63,1977.0,314.25,314.25,313.63,313.63,1977.0
2019-06-07 09:35:00,313.53,314.86,312.99,314.22,6305.0,313.53,314.86,312.99,314.22,6305.0
2019-06-07 09:40:00,314.19,314.42,312.42,312.73,10300.0,314.19,314.42,312.42,312.73,10300.0
2019-06-07 09:45:00,312.45,312.97,312.35,312.35,3494.0,312.45,312.97,312.35,312.35,3494.0
2019-06-07 09:50:00,312.44,312.86,312.39,312.86,2000.0,312.44,312.86,312.39,312.86,2000.0
2019-06-07 09:55:00,312.96,313.17,312.51,312.73,3969.0,312.96,313.17,312.51,312.73,3969.0
2019-06-07 10:00:00,312.55,312.71,312.27,312.3,1600.0,312.55,312.71,312.27,312.3,1600.0
2019-06-07 10:05:00,312.08,312.08,311.48,311.48,860.0,312.08,312.08,311.48,311.48,860.0
2019-06-07 10:10:00,311.37,311.93,311.37,311.93,300.0,311.37,311.93,311.37,311.93,300.0
2019-06-07 10:15:00,311.84,312.93,311.84,312.79,1900.0,311.84,312.93,311.84,312.79,1900.0
2019-06-07 10:20:00,312.78,312.87,312.35,312.54,2900.0,312.78,312.87,312.35,312.54,2900.0
2019-06-07 10:25:00,312.42,312.89,312.2,312.7,6145.0,312.42,312.89,312.2,312.7,6145.0
2019-06-07 10:30:00,312.83,313.49,312.48,313.27,10769.0,312.83,313.49,312.48,313.27,10769.0
2019-06-07 10:35:00,313.37,314.0,313.08,313.96,2700.0,313.37,314.0,313.08,313.96,2700.0
2019-06-07 10:40:00,314.22,314.99,314.2,314.6,1900.0,314.22,314.99,314.2,314.6,1900.0
2019-06-07 10:45:00,314.6,314.85,314.08,314.08,4200.0,314.6,314.85,314.08,314.08,4200.0
2019-06-07 10:50:00,313.96,314.31,313.83,313.98,2200.0,313.96,314.31,313.83,313.98,2200.0
2019-06-07 10:55:00,314.07,314.28,313.91,314.2,2500.0,314.07,314.28,313.91,314.2,2500.0
2019-06-07 11:00:00,314.02,314.28,313.98,314.01,4196.0,314.02,314.28,313.98,314.01,4196.0
2019-06-07 11:05:00,313.9,313.9,313.42,313.44,720.0,313.9,313.9,313.42,313.44,720.0
2019-06-07 11:10:00,313.43,313.48,313.17,313.32,1400.0,313.43,313.48,313.17,313.32,1400.0
2019-06-07 11:15:00,313.21,313.43,313.0,313.21,2704.0,313.21,313.43,313.0,313.21,2704.0
2019-06-07 11:20:00,313.19,313.4,312.99,313.05,3700.0,313.19,313.4,312.99,313.05,3700.0
2019-06-07 11:25:00,313.1,313.1,312.29,312.3,2996.0,313.1,313.1,312.29,312.3,2996.0
2019-06-07 11:30:00,312.18,312.56,311.95,311.95,3300.0,312.18,312.56,311.95,311.95,3300.0
2019-06-07 11:35:00,312.05,312.13,311.59,311.59,900.0,312.05,312.13,311.59,311.59,900.0
2019-06-07 11:40:00,311.78,312.19,311.7,312.19,1200.0,311.78,312.19,311.7,312.19,1200.0
2019-06-07 11:45:00,312.16,312.24,311.47,311.47,2139.0,312.16,312.24,311.47,311.47,2139.0
2019-06-07 11:50:00,311.97,311.97,311.11,311.15,1600.0,311.97,311.97,311.11,311.15,1600.0
2019-06-07 11:55:00,311.25,312.14,311.25,312.13,2385.0,311.25,312.14,311.25,312.13,2385.0
2019-06-07 12:00:00,312.62,312.62,311.99,311.99,1700.0,312.62,312.62,311.99,311.99,1700.0
2019-06-07 12:05:00,312.32,312.49,312.08,312.09,800.0,312.32,312.49,312.08,312.09,800.0
2019-06-07 12:10:00,312.38,312.65,312.23,312.65,1565.0,312.38,312.65,312.23,312.65,1565.0
2019-06-07 12:15:00,312.7,312.7,312.29,312.36,2354.0,312.7,312.7,312.29,312.36,2354.0
2019-06-07 12:20:00,312.34,312.8,312.34,312.56,1786.0,312.34,312.8,312.34,312.56,1786.0
2019-06-07 12:25:00,312.41,312.75,312.41,312.51,5000.0,312.41,312.75,312.41,312.51,5000.0
2019-06-07 12:30:00,312.59,312.6,312.21,312.4,3100.0,312.59,312.6,312.21,312.4,3100.0
2019-06-07 12:35:00,312.4,312.48,312.4,312.4,800.0,312.4,312.48,312.4,312.4,800.0
2019-06-07 12:40:00,312.3,312.41,312.29,312.35,500.0,312.3,312.41,312.29,312.35,500.0
2019-06-07 12:45:00,312.27,312.32,312.27,312.31,300.0,312.27,312.32,312.27,312.31,300.0
2019-06-07 12:50:00,312.44,312.62,312.41,312.53,1360.0,312.44,312.62,312.41,312.53,1360.0
2019-06-07 12:55:00,312.59,312.61,312.41,312.6,2500.0,312.59,312.61,312.41,312.6,2500.0
2019-06-07 13:00:00,312.85,313.35,312.74,313.35,3900.0,312.85,313.35,312.74,313.35,3900.0
2019-06-07 13:05:00,313.19,314.8,313.19,314.6,5800.0,313.19,314.8,313.19,314.6,5800.0
2019-06-07 13:10:00,314.72,315.23,314.31,314.93,11221.0,314.72,315.23,314.31,314.93,11221.0
2019-06-07 13:15:00,314.75,315.06,314.48,314.92,2250.0,314.75,315.06,314.48,314.92,2250.0
2019-06-07 13:20:00,314.75,315.09,314.49,314.5,2300.0,314.75,315.09,314.49,314.5,2300.0
2019-06-07 13:25:00,314.67,314.89,314.21,314.84,2801.0,314.67,314.89,314.21,314.84,2801.0
2019-06-07 13:30:00,314.86,315.57,314.86,315.34,3275.0,314.86,315.57,314.86,315.34,3275.0
2019-06-07 13:35:00,315.29,315.98,315.29,315.67,1700.0,315.29,315.98,315.29,315.67,1700.0
2019-06-07 13:40:00,315.66,315.99,315.25,315.8,1209.0,315.66,315.99,315.25,315.8,1209.0
2019-06-07 13:45:00,315.32,315.99,315.32,315.87,1600.0,315.32,315.99,315.32,315.87,1600.0
2019-06-07 13:50:00,315.68,316.23,315.67,316.18,2100.0,315.68,316.23,315.67,316.18,2100.0
2019-06-07 13:55:00,316.11,316.25,316.07,316.25,300.0,316.11,316.25,316.07,316.25,300.0
2019-06-07 14:00:00,316.07,316.08,315.28,315.53,2100.0,316.07,316.08,315.28,315.53,2100.0
2019-06-07 14:05:00,315.25,315.53,315.25,315.38,1000.0,315.25,315.53,315.25,315.38,1000.0
2019-06-07 14:10:00,315.29,315.29,313.32,313.45,6954.0,315.29,315.29,313.32,313.45,6954.0
2019-06-07 14:15:00,313.5,313.97,313.5,313.95,2110.0,313.5,313.97,313.5,313.95,2110.0
2019-06-07 14:20:00,313.83,314.23,313.83,314.1,700.0,313.83,314.23,313.83,314.1,700.0
2019-06-07 14:25:00,314.62,314.66,314.43,314.66,2598.0,314.62,314.66,314.43,314.66,2598.0
2019-06-07 14:30:00,314.64,314.64,314.49,314.56,1212.0,314.64,314.64,314.49,314.56,1212.0
2019-06-07 14:35:00,314.45,314.65,314.31,314.33,3497.0,314.45,314.65,314.31,314.33,3497.0
2019-06-07 14:40:00,314.38,314.39,313.68,313.68,1151.0,314.38,314.39,313.68,313.68,1151.0
2019-06-07 14:45:00,313.68,313.9,313.37,313.49,1580.0,313.68,313.9,313.37,313.49,1580.0
2019-06-07 14:50:00,313.46,313.79,313.12,313.57,1792.0,313.46,313.79,313.12,313.57,1792.0
2019-06-07 14:55:00,313.52,313.52,313.48,313.48,700.0,313.52,313.52,313.48,313.48,700.0
2019-06-07 15:00:00,313.65,314.34,313.61,314.06,2897.0,313.65,314.34,313.61,314.06,2897.0
2019-06-07 15:05:00,313.95,314.05,313.59,314.05,896.0,313.95,314.05,313.59,314.05,896.0
2019-06-07 15:10:00,314.09,314.3,313.82,314.07,2460.0,314.09,314.3,313.82,314.07,2460.0
2019-06-07 15:15:00,314.17,314.53,314.0,314.0,2988.0,314.17,314.53,314.0,314.0,2988.0
2019-06-07 15:20:00,313.94,314.05,313.72,313.8,5046.0,313.94,314.05,313.72,313.8,5046.0
2019-06-07 15:25:00,313.81,313.92,313.57,313.67,1430.0,313.81,313.92,313.57,313.67,1430.0
2019-06-07 15:30:00,313.85,314.15,313.75,314.15,2248.0,313.85,314.15,313.75,314.15,2248.0
2019-06-07 15:35:00,314.06,314.22,313.58,313.58,3012.0,314.06,314.22,313.58,313.58,3012.0
2019-06-07 15:40:00,313.67,314.15,313.57,313.95,2887.0,313.67,314.15,313.57,313.95,2887.0
2019-06-07 15:45:00,313.88,313.92,313.55,313.73,2100.0,313.88,313.92,313.55,313.73,2100.0
2019-06-07 15:50:00,313.58,313.58,312.87,312.87,2353.0,313.58,313.58,312.87,312.87,2353.0
2019-06-07 15:55:00,313.22,313.36,312.5,313.04,13318.0,313.22,313.36,312.5,313.04,13318.0
2019-06-10 09:30:00,316.01,318.35,316.01,318.09,4729.0,316.01,318.35,316.01,318.09,4729.0
2019-06-10 09:35:00,316.6,316.86,315.5,315.5,500.0,316.6,316.86,315.5,315.5,500.0
2019-06-10 09:40:00,316.7,316.99,316.7,316.81,737.0,316.7,316.99,316.7,316.81,737.0
2019-06-10 09:45:00,318.62,318.62,318.62,318.62,100.0,318.62,318.62,318.62,318.62,100.0
2019-06-10 09:50:00,317.82,317.83,317.82,317.82,100.0,317.82,317.83,317.82,317.82,100.0
2019-06-10 09:55:00,318.84,319.69,318.46,318.46,1525.0,318.84,319.69,318.46,318.46,1525.0
2019-06-10 10:00:00,318.91,319.01,318.91,319.01,300.0,318.91,319.01,318.91,319.01,300.0
2019-06-10 10:05:00,319.46,320.21,319.05,319.2,5657.0,319.46,320.21,319.05,319.2,5657.0
2019-06-10 10:10:00,320.09,320.4,320.09,320.39,300.0,320.09,320.4,320.09,320.39,300.0
2019-06-10 10:15:00,320.39,320.39,320.39,320.39,0.0,320.39,320.39,320.39,320.39,0.0
2019-06-10 10:20:00,319.68,319.68,318.42,318.42,6049.0,319.68,319.68,318.42,318.42,6049.0
2019-06-10 10:25:00,318.46,318.46,317.92,318.31,3049.0,318.46,318.46,317.92,318.31,3049.0
2019-06-10 10:30:00,318.42,318.42,318.0,318.08,2805.0,318.42,318.42,318.0,318.08,2805.0
2019-06-10 10:35:00,318.06,318.16,317.97,318.03,1683.0,318.06,318.16,317.97,318.03,1683.0
2019-06-10 10:40:00,317.57,318.54,317.57,318.0,3309.0,317.57,318.54,317.57,318.0,3309.0
2019-06-10 10:45:00,318.24,318.24,317.94,318.0,1900.0,318.24,318.24,317.94,318.0,1900.0
2019-06-10 10:50:00,318.09,318.3,317.91,317.98,2800.0,318.09,318.3,317.91,317.98,2800.0
2019-06-10 10:55:00,317.76,317.78,317.76,317.78,448.0,317.76,317.78,317.76,317.78,448.0
2019-06-10 11:00:00,317.74,318.13,317.74,317.75,400.0,317.74,318.13,317.74,317.75,400.0
2019-06-10 11:05:00,317.75,317.75,317.75,317.75,0.0,317.75,317.75,317.75,317.75,0.0
2019-06-10 11:10:00,317.75,317.92,317.75,317.85,300.0,317.75,317.92,317.75,317.85,300.0
2019-06-10 11:15:00,318.0,318.0,317.39,317.39,800.0,318.0,318.0,317.39,317.39,800.0
2019-06-10 11:20:00,317.52,318.18,317.16,318.17,3261.0,317.52,318.18,317.16,318.17,3261.0
2019-06-10 11:25:00,318.19,318.36,318.0,318.15,1200.0,318.19,318.36,318.0,318.15,1200.0
2019-06-10 11:30:00,317.98,318.14,317.91,318.06,1200.0,317.98,318.14,317.91,318.06,1200.0
2019-06-10 11:35:00,317.97,318.12,317.7,317.96,1336.0,317.97,318.12,317.7,317.96,1336.0
2019-06-10 11:40:00,318.07,318.36,317.86,318.03,11270.0,318.07,318.36,317.86,318.03,11270.0
2019-06-10 11:45:00,318.2,318.22,318.02,318.07,1300.0,318.2,318.22,318.02,318.07,1300.0
2019-06-10 11:50:00,318.43,318.46,317.86,317.94,5600.0,318.43,318.46,317.86,317.94,5600.0
2019-06-10 11:55:00,317.94,318.04,317.84,317.88,1800.0,317.94,318.04,317.84,317.88,1800.0
2019-06-10 12:00:00,317.81,317.94,317.68,317.68,4045.0,317.81,317.94,317.68,317.68,4045.0
2019-06-10 12:05:00,317.7,317.7,317.2,317.2,400.0,317.7,317.7,317.2,317.2,400.0
2019-06-10 12:10:00,317.2,317.2,317.2,317.2,0.0,317.2,317.2,317.2,317.2,0.0
2019-06-10 12:15:00,317.22,317.22,317.18,317.19,600.0,317.22,317.22,317.18,317.19,600.0
2019-06-10 12:20:00,316.53,316.53,316.53,316.53,130.0,316.53,316.53,316.53,316.53,130.0
2019-06-10 12:25:00,316.58,316.58,316.57,316.58,100.0,316.58,316.58,316.57,316.58,100.0
2019-06-10 12:30:00,316.81,316.82,316.44,316.74,2100.0,316.81,316.82,316.44,316.74,2100.0
2019-06-10 12:35:00,316.58,316.58,316.33,316.33,303.0,316.58,316.58,316.33,316.33,303.0
2019-06-10 12:40:00,316.09,316.48,316.08,316.36,463.0,316.09,316.48,316.08,316.36,463.0
2019-06-10 12:45:00,316.48,316.48,316.23,316.38,630.0,316.48,316.48,316.23,316.38,630.0
2019-06-10 12:50:00,316.5,316.52,316.22,316.5,1310.0,316.5,316.52,316.22,316.5,1310.0
2019-06-10 12:55:00,316.47,316.47,315.85,315.85,2100.0,316.47,316.47,315.85,315.85,2100.0
2019-06-10 13:00:00,315.85,316.71,315.85,316.35,1000.0,315.85,316.71,315.85,316.35,1000.0
2019-06-10 13:05:00,316.36,316.36,316.27,316.27,1000.0,316.36,316.36,316.27,316.27,1000.0
2019-06-10 13:10:00,316.02,316.42,316.02,316.08,1100.0,316.02,316.42,316.02,316.08,1100.0
2019-06-10 13:15:00,316.45,316.61,315.83,315.83,7200.0,316.45,316.61,315.83,315.83,7200.0
2019-06-10 13:20:00,315.75,315.75,315.75,315.75,100.0,315.75,315.75,315.75,315.75,100.0
2019-06-10 13:25:00,315.85,315.85,315.56,315.56,300.0,315.85,315.85,315.56,315.56,300.0
2019-06-10 13:30:00,315.66,315.66,315.66,315.66,300.0,315.66,315.66,315.66,315.66,300.0
2019-06-10 13:35:00,315.59,315.59,315.59,315.59,100.0,315.59,315.59,315.59,315.59,100.0
2019-06-10 13:40:00,315.73,315.95,315.72,315.72,400.0,315.73,315.95,315.72,315.72,400.0
2019-06-10 13:45:00,315.63,315.81,315.44,315.81,603.0,315.63,315.81,315.44,315.81,603.0
2019-06-10 13:50:00,315.66,315.7,315.24,315.48,500.0,315.66,315.7,315.24,315.48,500.0
2019-06-10 13:55:00,315.65,315.65,315.4,315.4,1550.0,315.65,315.65,315.4,315.4,1550.0
2019-06-10 14:00:00,315.42,315.52,314.74,314.74,900.0,315.42,315.52,314.74,314.74,900.0
2019-06-10 14:05:00,315.13,315.13,314.78,314.79,712.0,315.13,315.13,314.78,314.79,712.0
2019-06-10 14:10:00,314.45,314.8,314.44,314.67,2200.0,314.45,314.8,314.44,314.67,2200.0
2019-06-10 14:15:00,314.15,314.15,313.82,313.82,400.0,314.15,314.15,313.82,313.82,400.0
2019-06-10 14:20:00,313.82,314.36,313.82,314.36,964.0,313.82,314.36,313.82,314.36,964.0
2019-06-10 14:25:00,314.62,314.62,314.34,314.44,550.0,314.62,314.62,314.34,314.44,550.0
2019-06-10 14:30:00,314.43,314.62,314.32,314.32,500.0,314.43,314.62,314.32,314.32,500.0
2019-06-10 14:35:00,314.63,314.64,314.03,314.31,800.0,314.63,314.64,314.03,314.31,800.0
2019-06-10 14:40:00,314.3,314.61,314.29,314.61,300.0,314.3,314.61,314.29,314.61,300.0
2019-06-10 14:45:00,314.66,314.8,314.57,314.77,1000.0,314.66,314.8,314.57,314.77,1000.0
2019-06-10 14:50:00,314.75,314.76,314.48,314.48,401.0,314.75,314.76,314.48,314.48,401.0
2019-06-10 14:55:00,314.48,314.99,314.48,314.73,900.0,314.48,314.99,314.48,314.73,900.0
2019-06-10 15:00:00,314.75,315.0,314.74,315.0,593.0,314.75,315.0,314.74,315.0,593.0
2019-06-10 15:05:00,315.11,315.26,315.0,315.21,1840.0,315.11,315.26,315.0,315.21,1840.0
2019-06-10 15:10:00,315.2,315.2,314.81,314.81,1099.0,315.2,315.2,314.81,314.81,1099.0
2019-06-10 15:15:00,314.82,315.07,314.82,315.07,400.0,314.82,315.07,314.82,315.07,400.0
2019-06-10 15:20:00,314.88,314.89,314.87,314.87,379.0,314.88,314.89,314.87,314.87,379.0
2019-06-10 15:25:00,314.71,314.71,314.43,314.44,1083.0,314.71,314.71,314.43,314.44,1083.0
2019-06-10 15:30:00,314.39,315.0,314.36,315.0,1550.0,314.39,315.0,314.36,315.0,1550.0
2019-06-10 15:35:00,314.72,314.72,314.36,314.36,600.0,314.72,314.72,314.36,314.36,600.0
2019-06-10 15:40:00,314.57,314.75,314.26,314.32,1862.0,314.57,314.75,314.26,314.32,1862.0
2019-06-10 15:45:00,314.17,314.75,314.06,314.49,2400.0,314.17,314.75,314.06,314.49,2400.0
2019-06-10 15:50:00,314.52,314.75,314.49,314.61,2943.0,314.52,314.75,314.49,314.61,2943.0
2019-06-10 15:55:00,314.47,315.3,314.47,315.24,12320.0,314.47,315.3,314.47,315.24,12320.0
2019-06-11 09:30:00,317.97,317.97,316.22,316.22,1249.0,317.97,317.97,316.22,316.22,1249.0
2019-06-11 09:35:00,317.61,317.61,316.45,316.93,841.0,317.61,317.61,316.45,316.93,841.0
2019-06-11 09:40:00,316.93,316.93,316.93,316.93,0.0,316.93,316.93,316.93,316.93,0.0
2019-06-11 09:45:00,316.8,317.14,316.55,316.55,3400.0,316.8,317.14,316.55,316.55,3400.0
2019-06-11 09:50:00,316.55,316.88,316.27,316.85,2784.0,316.55,316.88,316.27,316.85,2784.0
2019-06-11 09:55:00,317.31,317.42,316.9,317.27,1000.0,317.31,317.42,316.9,317.27,1000.0
2019-06-11 10:00:00,317.21,317.82,317.2,317.57,2083.0,317.21,317.82,317.2,317.57,2083.0
2019-06-11 10:05:00,317.79,317.79,316.75,316.87,2100.0,317.79,317.79,316.75,316.87,2100.0
2019-06-11 10:10:00,316.84,317.15,316.65,316.72,921.0,316.84,317.15,316.65,316.72,921.0
2019-06-11 10:15:00,316.86,317.19,316.76,316.82,952.0,316.86,317.19,316.76,316.82,952.0
2019-06-11 10:20:00,316.95,317.01,316.65,316.65,3200.0,316.95,317.01,316.65,316.65,3200.0
2019-06-11 10:25:00,316.88,317.28,316.85,317.2,2700.0,316.88,317.28,316.85,317.2,2700.0
2019-06-11 10:30:00,317.36,317.37,316.6,316.6,2054.0,317.36,317.37,316.6,316.6,2054.0
2019-06-11 10:35:00,316.81,316.81,315.41,315.7,2169.0,316.81,316.81,315.41,315.7,2169.0
2019-06-11 10:40:00,315.46,315.46,315.16,315.31,602.0,315.46,315.46,315.16,315.31,602.0
2019-06-11 10:45:00,314.88,314.88,314.67,314.68,200.0,314.88,314.88,314.67,314.68,200.0
2019-06-11 10:50:00,314.62,314.79,314.36,314.36,4520.0,314.62,314.79,314.36,314.36,4520.0
2019-06-11 10:55:00,314.58,314.58,314.58,314.58,100.0,314.58,314.58,314.58,314.58,100.0
2019-06-11 11:00:00,314.87,314.87,314.21,314.54,1500.0,314.87,314.87,314.21,314.54,1500.0
2019-06-11 11:05:00,314.69,314.69,313.82,313.82,200.0,314.69,314.69,313.82,313.82,200.0
2019-06-11 11:10:00,313.93,313.93,313.93,313.93,100.0,313.93,313.93,313.93,313.93,100.0
2019-06-11 11:15:00,313.4,313.4,312.69,312.69,800.0,313.4,313.4,312.69,312.69,800.0
2019-06-11 11:20:00,312.95,312.96,312.42,312.42,720.0,312.95,312.96,312.42,312.42,720.0
2019-06-11 11:25:00,312.19,312.19,310.98,310.98,800.0,312.19,312.19,310.98,310.98,800.0
2019-06-11 11:30:00,310.89,310.97,310.64,310.64,700.0,310.89,310.97,310.64,310.64,700.0
2019-06-11 11:35:00,310.43,310.43,309.71,310.11,1150.0,310.43,310.43,309.71,310.11,1150.0
2019-06-11 11:40:00,310.61,310.63,309.77,310.28,1200.0,310.61,310.63,309.77,310.28,1200.0
2019-06-11 11:45:00,310.3,310.6,310.29,310.56,1300.0,310.3,310.6,310.29,310.56,1300.0
2019-06-11 11:50:00,311.76,311.79,311.69,311.69,300.0,311.76,311.79,311.69,311.69,300.0
2019-06-11 11:55:00,310.97,310.97,310.74,310.74,200.0,310.97,310.97,310.74,310.74,200.0
2019-06-11 12:00:00,311.09,311.09,310.23,310.23,685.0,311.09,311.09,310.23,310.23,685.0
2019-06-11 12:05:00,310.21,310.21,309.36,309.59,1400.0,310.21,310.21,309.36,309.59,1400.0
2019-06-11 12:10:00,309.57,309.59,309.51,309.59,400.0,309.57,309.59,309.51,309.59,400.0
2019-06-11 12:15:00,309.77,310.02,309.65,309.65,300.0,309.77,310.02,309.65,309.65,300.0
2019-06-11 12:20:00,309.8,310.79,309.8,310.69,1450.0,309.8,310.79,309.8,310.69,1450.0
2019-06-11 12:25:00,310.94,310.94,310.0,310.0,1011.0,310.94,310.94,310.0,310.0,1011.0
2019-06-11 12:30:00,309.26,310.67,309.26,310.67,900.0,309.26,310.67,309.26,310.67,900.0
2019-06-11 12:35:00,310.35,311.23,310.35,311.23,300.0,310.35,311.23,310.35,311.23,300.0
2019-06-11 12:40:00,311.23,311.24,311.0,311.0,400.0,311.23,311.24,311.0,311.0,400.0
2019-06-11 12:45:00,311.0,311.0,310.43,310.43,400.0,311.0,311.0,310.43,310.43,400.0
2019-06-11 12:50:00,310.29,310.29,310.23,310.23,300.0,310.29,310.29,310.23,310.23,300.0
2019-06-11 12:55:00,310.26,310.49,310.26,310.49,700.0,310.26,310.49,310.26,310.49,700.0
2019-06-11 13:00:00,310.75,311.28,310.75,311.17,500.0,310.75,311.28,310.75,311.17,500.0
2019-06-11 13:05:00,311.27,311.6,311.27,311.6,800.0,311.27,311.6,311.27,311.6,800.0
2019-06-11 13:10:00,311.25,311.25,310.53,311.03,1889.0,311.25,311.25,310.53,311.03,1889.0
2019-06-11 13:15:00,311.04,311.21,311.01,311.21,400.0,311.04,311.21,311.01,311.21,400.0
2019-06-11 13:20:00,310.44,310.44,310.41,310.42,300.0,310.44,310.44,310.41,310.42,300.0
2019-06-11 13:25:00,310.42,310.56,310.36,310.36,1200.0,310.42,310.56,310.36,310.36,1200.0
2019-06-11 13:30:00,310.2,310.41,309.97,310.39,1300.0,310.2,310.41,309.97,310.39,1300.0
2019-06-11 13:35:00,310.39,310.39,310.39,310.39,0.0,310.39,310.39,310.39,310.39,0.0
2019-06-11 13:40:00,310.84,310.99,310.83,310.98,400.0,310.84,310.99,310.83,310.98,400.0
2019-06-11 13:45:00,310.97,310.97,310.97,310.97,100.0,310.97,310.97,310.97,310.97,100.0
2019-06-11 13:50:00,310.97,311.67,310.97,311.5,1654.0,310.97,311.67,310.97,311.5,1654.0
2019-06-11 13:55:00,311.74,312.06,311.73,311.99,500.0,311.74,312.06,311.73,311.99,500.0
2019-06-11 14:00:00,311.81,312.08,311.09,311.09,5769.0,311.81,312.08,311.09,311.09,5769.0
2019-06-11 14:05:00,310.88,311.35,310.82,311.23,2350.0,310.88,311.35,310.82,311.23,2350.0
2019-06-11 14:10:00,310.96,311.18,310.77,311.18,500.0,310.96,311.18,310.77,311.18,500.0
2019-06-11 14:15:00,311.24,311.24,310.37,310.38,2428.0,311.24,311.24,310.37,310.38,2428.0
2019-06-11 14:20:00,310.69,310.95,310.49,310.68,800.0,310.69,310.95,310.49,310.68,800.0
2019-06-11 14:25:00,310.56,310.6,310.13,310.16,1400.0,310.56,310.6,310.13,310.16,1400.0
2019-06-11 14:30:00,309.98,310.08,309.74,310.0,600.0,309.98,310.08,309.74,310.0,600.0
2019-06-11 14:35:00,309.65,309.65,309.51,309.6,432.0,309.65,309.65,309.51,309.6,432.0
2019-06-11 14:40:00,309.26,309.26,308.68,308.68,500.0,309.26,309.26,308.68,308.68,500.0
2019-06-11 14:45:00,308.6,308.85,308.33,308.42,600.0,308.6,308.85,308.33,308.42,600.0
2019-06-11 14:50:00,308.58,308.61,308.4,308.49,1300.0,308.58,308.61,308.4,308.49,1300.0
2019-06-11 14:55:00,308.28,308.48,308.09,308.31,1382.0,308.28,308.48,308.09,308.31,1382.0
2019-06-11 15:00:00,308.26,308.57,308.26,308.52,500.0,308.26,308.57,308.26,308.52,500.0
2019-06-11 15:05:00,308.32,309.0,308.31,309.0,1700.0,308.32,309.0,308.31,309.0,1700.0
2019-06-11 15:10:00,309.18,309.3,308.96,309.15,900.0,309.18,309.3,308.96,309.15,900.0
2019-06-11 15:15:00,308.98,309.23,308.98,309.23,700.0,308.98,309.23,308.98,309.23,700.0
2019-06-11 15:20:00,309.23,309.47,309.17,309.26,1200.0,309.23,309.47,309.17,309.26,1200.0
2019-06-11 15:25:00,309.57,309.77,309.41,309.41,1500.0,309.57,309.77,309.41,309.41,1500.0
2019-06-11 15:30:00,309.55,310.31,309.55,310.1,3635.0,309.55,310.31,309.55,310.1,3635.0
2019-06-11 15:35:00,309.99,309.99,309.4,309.4,1000.0,309.99,309.99,309.4,309.4,1000.0
2019-06-11 15:40:00,309.78,309.78,309.45,309.49,1000.0,309.78,309.78,309.45,309.49,1000.0
2019-06-11 15:45:00,309.49,310.16,309.49,310.04,3619.0,309.49,310.16,309.49,310.04,3619.0
2019-06-11 15:50:00,310.05,310.1,309.71,309.97,3228.0,310.05,310.1,309.71,309.97,3228.0
2019-06-11 15:55:00,310.0,310.19,309.62,309.86,9739.0,310.0,310.19,309.62,309.86,9739.0
2019-06-12 09:30:00,308.11,308.14,307.94,307.94,2665.0,308.11,308.14,307.94,307.94,2665.0
2019-06-12 09:35:00,306.92,307.83,306.7,307.43,3637.0,306.92,307.83,306.7,307.43,3637.0
2019-06-12 09:40:00,307.89,308.68,307.37,307.78,2328.0,307.89,308.68,307.37,307.78,2328.0
2019-06-12 09:45:00,307.38,308.7,307.37,308.7,200.0,307.38,308.7,307.37,308.7,200.0
2019-06-12 09:50:00,308.7,308.7,308.7,308.7,0.0,308.7,308.7,308.7,308.7,0.0
2019-06-12 09:55:00,308.03,308.03,307.36,307.36,3502.0,308.03,308.03,307.36,307.36,3502.0
2019-06-12 10:00:00,308.07,308.74,307.78,307.85,2577.0,308.07,308.74,307.78,307.85,2577.0
2019-06-12 10:05:00,307.89,307.89,307.85,307.85,200.0,307.89,307.89,307.85,307.85,200.0
2019-06-12 10:10:00,307.85,307.86,307.25,307.25,400.0,307.85,307.86,307.25,307.25,400.0
2019-06-12 10:15:00,307.66,307.93,306.68,306.68,2840.0,307.66,307.93,306.68,306.68,2840.0
2019-06-12 10:20:00,306.66,306.66,305.38,305.44,3403.0,306.66,306.66,305.38,305.44,3403.0
2019-06-12 10:25:00,305.59,305.59,305.23,305.23,300.0,305.59,305.59,305.23,305.23,300.0
2019-06-12 10:30:00,305.59,305.72,304.74,304.75,1845.0,305.59,305.72,304.74,304.75,1845.0
2019-06-12 10:35:00,305.61,307.04,305.56,306.81,2701.0,305.61,307.04,305.56,306.81,2701.0
2019-06-12 10:40:00,306.83,306.83,306.03,306.07,1500.0,306.83,306.83,306.03,306.07,1500.0
2019-06-12 10:45:00,306.4,307.29,306.4,306.96,1800.0,306.4,307.29,306.4,306.96,1800.0
2019-06-12 10:50:00,307.15,307.15,306.66,306.71,729.0,307.15,307.15,306.66,306.71,729.0
2019-06-12 10:55:00,306.8,306.8,306.26,306.29,1700.0,306.8,306.8,306.26,306.29,1700.0
2019-06-12 11:00:00,306.82,307.26,306.82,307.26,400.0,306.82,307.26,306.82,307.26,400.0
2019-06-12 11:05:00,307.27,307.27,306.81,306.81,1100.0,307.27,307.27,306.81,306.81,1100.0
2019-06-12 11:10:00,306.85,307.02,306.14,306.43,2204.0,306.85,307.02,306.14,306.43,2204.0
2019-06-12 11:15:00,306.04,306.04,305.67,305.68,200.0,306.04,306.04,305.67,305.68,200.0
2019-06-12 11:20:00,306.48,306.63,305.97,306.38,5030.0,306.48,306.63,305.97,306.38,5030.0
2019-06-12 11:25:00,306.54,306.54,305.9,306.09,3700.0,306.54,306.54,305.9,306.09,3700.0
2019-06-12 11:30:00,306.15,306.21,305.92,306.21,3304.0,306.15,306.21,305.92,306.21,3304.0
2019-06-12 11:35:00,306.03,306.03,306.01,306.01,200.0,306.03,306.03,306.01,306.01,200.0
2019-06-12 11:40:00,305.98,306.17,305.86,305.86,2662.0,305.98,306.17,305.86,305.86,2662.0
2019-06-12 11:45:00,306.15,306.42,306.15,306.16,5300.0,306.15,306.42,306.15,306.16,5300.0
2019-06-12 11:50:00,306.16,306.24,305.96,306.18,700.0,306.16,306.24,305.96,306.18,700.0
2019-06-12 11:55:00,306.37,306.37,306.17,306.18,501.0,306.37,306.37,306.17,306.18,501.0
2019-06-12 12:00:00,306.34,306.47,306.17,306.3,2800.0,306.34,306.47,306.17,306.3,2800.0
2019-06-12 12:05:00,306.2,307.19,306.2,307.19,1500.0,306.2,307.19,306.2,307.19,1500.0
2019-06-12 12:10:00,307.19,307.19,306.44,306.44,3464.0,307.19,307.19,306.44,306.44,3464.0
2019-06-12 12:15:00,306.5,306.61,306.32,306.61,500.0,306.5,306.61,306.32,306.61,500.0
2019-06-12 12:20:00,306.61,306.85,306.45,306.85,550.0,306.61,306.85,306.45,306.85,550.0
2019-06-12 12:25:00,307.19,307.29,307.0,307.26,1800.0,307.19,307.29,307.0,307.26,1800.0
2019-06-12 12:30:00,307.28,307.61,307.03,307.51,3300.0,307.28,307.61,307.03,307.51,3300.0
2019-06-12 12:35:00,307.4,307.4,307.12,307.27,1900.0,307.4,307.4,307.12,307.27,1900.0
2019-06-12 12:40:00,307.21,307.27,307.0,307.27,1222.0,307.21,307.27,307.0,307.27,1222.0
2019-06-12 12:45:00,307.14,307.4,307.0,307.27,1100.0,307.14,307.4,307.0,307.27,1100.0
2019-06-12 12:50:00,307.48,307.67,307.17,307.18,700.0,307.48,307.67,307.17,307.18,700.0
2019-06-12 12:55:00,307.06,307.35,307.06,307.15,1700.0,307.06,307.35,307.06,307.15,1700.0
2019-06-12 13:00:00,307.19,307.19,307.18,307.18,300.0,307.19,307.19,307.18,307.18,300.0
2019-06-12 13:05:00,307.35,307.35,307.24,307.25,700.0,307.35,307.35,307.24,307.25,700.0
2019-06-12 13:10:00,307.23,307.42,307.23,307.42,200.0,307.23,307.42,307.23,307.42,200.0
2019-06-12 13:15:00,307.5,307.51,307.5,307.5,300.0,307.5,307.51,307.5,307.5,300.0
2019-06-12 13:20:00,307.51,307.65,307.31,307.65,700.0,307.51,307.65,307.31,307.65,700.0
2019-06-12 13:25:00,307.34,307.74,307.34,307.74,800.0,307.34,307.74,307.34,307.74,800.0
2019-06-12 13:30:00,307.46,307.5,307.45,307.5,200.0,307.46,307.5,307.45,307.5,200.0
2019-06-12 13:35:00,307.46,307.46,307.45,307.46,100.0,307.46,307.46,307.45,307.46,100.0
2019-06-12 13:40:00,307.63,307.63,307.34,307.34,400.0,307.63,307.63,307.34,307.34,400.0
2019-06-12 13:45:00,307.46,307.88,307.46,307.88,500.0,307.46,307.88,307.46,307.88,500.0
2019-06-12 13:50:00,307.93,307.93,307.93,307.93,100.0,307.93,307.93,307.93,307.93,100.0
2019-06-12 13:55:00,308.09,308.09,307.97,307.97,200.0,308.09,308.09,307.97,307.97,200.0
2019-06-12 14:00:00,308.49,308.51,308.49,308.5,300.0,308.49,308.51,308.49,308.5,300.0
2019-06-12 14:05:00,308.33,308.33,308.02,308.02,400.0,308.33,308.33,308.02,308.02,400.0
2019-06-12 14:10:00,308.29,308.34,308.23,308.23,400.0,308.29,308.34,308.23,308.23,400.0
2019-06-12 14:15:00,308.09,308.25,308.08,308.25,299.0,308.09,308.25,308.08,308.25,299.0
2019-06-12 14:20:00,308.07,308.28,307.96,307.96,300.0,308.07,308.28,307.96,307.96,300.0
2019-06-12 14:25:00,307.69,308.31,307.69,307.87,600.0,307.69,308.31,307.69,307.87,600.0
2019-06-12 14:30:00,308.25,308.25,308.12,308.12,200.0,308.25,308.25,308.12,308.12,200.0
2019-06-12 14:35:00,308.6,308.6,308.3,308.3,400.0,308.6,308.6,308.3,308.3,400.0
2019-06-12 14:40:00,308.83,309.02,308.57,309.02,805.0,308.83,309.02,308.57,309.02,805.0
2019-06-12 14:45:00,309.09,309.65,309.09,309.49,1648.0,309.09,309.65,309.09,309.49,1648.0
2019-06-12 14:50:00,309.75,310.06,309.38,309.48,1600.0,309.75,310.06,309.38,309.48,1600.0
2019-06-12 14:55:00,309.29,310.05,309.29,309.85,1100.0,309.29,310.05,309.29,309.85,1100.0
2019-06-12 15:00:00,309.77,309.86,309.56,309.56,900.0,309.77,309.86,309.56,309.56,900.0
2019-06-12 15:05:00,310.0,310.07,309.65,309.65,2000.0,310.0,310.07,309.65,309.65,2000.0
2019-06-12 15:10:00,309.66,310.14,309.66,310.14,3100.0,309.66,310.14,309.66,310.14,3100.0
2019-06-12 15:15:00,310.0,310.25,309.99,310.25,300.0,310.0,310.25,309.99,310.25,300.0
2019-06-12 15:20:00,310.35,310.44,310.26,310.44,2116.0,310.35,310.44,310.26,310.44,2116.0
2019-06-12 15:25:00,310.58,311.14,310.58,311.14,1205.0,310.58,311.14,310.58,311.14,1205.0
2019-06-12 15:30:00,310.94,311.14,310.93,311.14,700.0,310.94,311.14,310.93,311.14,700.0
2019-06-12 15:35:00,311.19,311.3,311.1,311.3,500.0,311.19,311.3,311.1,311.3,500.0
2019-06-12 15:40:00,311.33,311.48,310.92,310.92,2814.0,311.33,311.48,310.92,310.92,2814.0
2019-06-12 15:45:00,311.01,311.36,311.01,311.36,1000.0,311.01,311.36,311.01,311.36,1000.0
2019-06-12 15:50:00,311.36,312.05,311.36,312.04,2100.0,311.36,312.05,311.36,312.04,2100.0
2019-06-12 15:55:00,312.05,312.22,311.39,311.43,11461.0,312.05,312.22,311.39,311.43,11461.0
2019-06-13 09:30:00,313.24,314.87,311.91,312.8,1760.0,313.24,314.87,311.91,312.8,1760.0
2019-06-13 09:35:00,312.81,314.52,312.48,312.48,1478.0,312.81,314.52,312.48,312.48,1478.0
2019-06-13 09:40:00,312.49,312.49,312.45,312.45,301.0,312.49,312.49,312.45,312.45,301.0
2019-06-13 09:45:00,312.65,312.66,312.33,312.33,500.0,312.65,312.66,312.33,312.33,500.0
2019-06-13 09:50:00,312.71,312.75,312.7,312.75,200.0,312.71,312.75,312.7,312.75,200.0
2019-06-13 09:55:00,312.75,313.03,312.75,313.03,300.0,312.75,313.03,312.75,313.03,300.0
2019-06-13 10:00:00,313.15,313.15,313.05,313.05,300.0,313.15,313.15,313.05,313.05,300.0
2019-06-13 10:05:00,313.05,313.05,312.6,312.6,1006.0,313.05,313.05,312.6,312.6,1006.0
2019-06-13 10:10:00,312.6,312.6,312.6,312.6,0.0,312.6,312.6,312.6,312.6,0.0
2019-06-13 10:15:00,312.93,312.93,312.92,312.93,100.0,312.93,312.93,312.92,312.93,100.0
2019-06-13 10:20:00,313.51,313.94,313.5,313.88,880.0,313.51,313.94,313.5,313.88,880.0
2019-06-13 10:25:00,313.87,313.87,313.72,313.73,410.0,313.87,313.87,313.72,313.73,410.0
2019-06-13 10:30:00,313.33,313.33,313.23,313.23,3327.0,313.33,313.33,313.23,313.23,3327.0
2019-06-13 10:35:00,313.26,313.52,313.02,313.02,300.0,313.26,313.52,313.02,313.02,300.0
2019-06-13 10:40:00,313.12,313.12,313.12,313.12,100.0,313.12,313.12,313.12,313.12,100.0
2019-06-13 10:45:00,312.37,313.1,312.25,312.64,500.0,312.37,313.1,312.25,312.64,500.0
2019-06-13 10:50:00,312.52,312.59,312.51,312.52,1400.0,312.52,312.59,312.51,312.52,1400.0
2019-06-13 10:55:00,312.73,312.73,312.0,312.0,700.0,312.73,312.73,312.0,312.0,700.0
2019-06-13 11:00:00,312.04,312.04,312.04,312.04,100.0,312.04,312.04,312.04,312.04,100.0
2019-06-13 11:05:00,312.04,312.04,311.53,311.8,1000.0,312.04,312.04,311.53,311.8,1000.0
2019-06-13 11:10:00,311.8,311.8,311.8,311.8,0.0,311.8,311.8,311.8,311.8,0.0
2019-06-13 11:15:00,311.8,312.03,311.8,312.03,200.0,311.8,312.03,311.8,312.03,200.0
2019-06-13 11:20:00,312.26,312.26,311.88,312.1,1300.0,312.26,312.26,311.88,312.1,1300.0
2019-06-13 11:25:00,312.04,312.04,311.68,311.68,1800.0,312.04,312.04,311.68,311.68,1800.0
2019-06-13 11:30:00,311.66,311.9,311.51,311.9,1100.0,311.66,311.9,311.51,311.9,1100.0
2019-06-13 11:35:00,312.02,312.02,311.23,311.23,305.0,312.02,312.02,311.23,311.23,305.0
2019-06-13 11:40:00,311.71,311.77,311.56,311.56,500.0,311.71,311.77,311.56,311.56,500.0
2019-06-13 11:45:00,311.17,311.17,310.74,310.74,200.0,311.17,311.17,310.74,310.74,200.0
2019-06-13 11:50:00,310.74,310.74,310.74,310.74,0.0,310.74,310.74,310.74,310.74,0.0
2019-06-13 11:55:00,310.88,311.24,310.88,311.23,300.0,310.88,311.24,310.88,311.23,300.0
2019-06-13 12:00:00,311.13,311.14,311.13,311.13,200.0,311.13,311.14,311.13,311.13,200.0
2019-06-13 12:05:00,310.89,310.93,310.89,310.93,200.0,310.89,310.93,310.89,310.93,200.0
2019-06-13 12:10:00,311.07,311.36,311.07,311.36,200.0,311.07,311.36,311.07,311.36,200.0
2019-06-13 12:15:00,311.32,311.35,310.58,310.58,900.0,311.32,311.35,310.58,310.58,900.0
2019-06-13 12:20:00,310.85,310.93,310.75,310.75,916.0,310.85,310.93,310.75,310.75,916.0
2019-06-13 12:25:00,310.88,310.88,310.5,310.5,600.0,310.88,310.88,310.5,310.5,600.0
2019-06-13 12:30:00,310.07,310.07,310.07,310.07,100.0,310.07,310.07,310.07,310.07,100.0
2019-06-13 12:35:00,310.39,310.39,310.13,310.13,3011.0,310.39,310.39,310.13,310.13,3011.0
2019-06-13 12:40:00,310.13,310.13,310.13,310.13,100.0,310.13,310.13,310.13,310.13,100.0
2019-06-13 12:45:00,311.23,311.23,311.2,311.2,280.0,311.23,311.23,311.2,311.2,280.0
2019-06-13 12:50:00,311.19,311.54,310.89,311.54,1701.0,311.19,311.54,310.89,311.54,1701.0
2019-06-13 12:55:00,311.3,311.68,311.3,311.68,300.0,311.3,311.68,311.3,311.68,300.0
2019-06-13 13:00:00,311.55,312.08,311.55,311.63,2200.0,311.55,312.08,311.55,311.63,2200.0
2019-06-13 13:05:00,311.48,311.49,311.48,311.48,100.0,311.48,311.49,311.48,311.48,100.0
2019-06-13 13:10:00,311.54,311.61,311.5,311.6,550.0,311.54,311.61,311.5,311.6,550.0
2019-06-13 13:15:00,311.28,311.55,311.28,311.28,300.0,311.28,311.55,311.28,311.28,300.0
2019-06-13 13:20:00,311.28,311.28,311.28,311.28,0.0,311.28,311.28,311.28,311.28,0.0
2019-06-13 13:25:00,311.72,311.72,311.58,311.58,502.0,311.72,311.72,311.58,311.58,502.0
2019-06-13 13:30:00,311.52,311.85,311.52,311.84,548.0,311.52,311.85,311.52,311.84,548.0
2019-06-13 13:35:00,311.62,311.75,311.61,311.73,4806.0,311.62,311.75,311.61,311.73,4806.0
2019-06-13 13:40:00,311.69,311.69,311.64,311.64,1059.0,311.69,311.69,311.64,311.64,1059.0
2019-06-13 13:45:00,311.75,311.75,311.74,311.75,176.0,311.75,311.75,311.74,311.75,176.0
2019-06-13 13:50:00,311.74,311.74,311.54,311.54,1700.0,311.74,311.74,311.54,311.54,1700.0
2019-06-13 13:55:00,311.61,311.7,311.61,311.7,366.0,311.61,311.7,311.61,311.7,366.0
2019-06-13 14:00:00,311.62,311.7,311.61,311.61,400.0,311.62,311.7,311.61,311.61,400.0
2019-06-13 14:05:00,311.77,311.79,311.62,311.62,1009.0,311.77,311.79,311.62,311.62,1009.0
2019-06-13 14:10:00,311.62,311.62,311.62,311.62,0.0,311.62,311.62,311.62,311.62,0.0
2019-06-13 14:15:00,311.62,311.62,311.1,311.1,200.0,311.62,311.62,311.1,311.1,200.0
2019-06-13 14:20:00,311.1,311.11,311.1,311.11,200.0,311.1,311.11,311.1,311.11,200.0
2019-06-13 14:25:00,311.12,311.39,311.12,311.38,1956.0,311.12,311.39,311.12,311.38,1956.0
2019-06-13 14:30:00,311.01,311.05,311.01,311.05,200.0,311.01,311.05,311.01,311.05,200.0
2019-06-13 14:35:00,310.84,311.06,310.84,311.06,600.0,310.84,311.06,310.84,311.06,600.0
2019-06-13 14:40:00,311.11,311.23,311.11,311.22,500.0,311.11,311.23,311.11,311.22,500.0
2019-06-13 14:45:00,310.99,311.03,310.99,311.03,300.0,310.99,311.03,310.99,311.03,300.0
2019-06-13 14:50:00,311.03,311.03,311.03,311.03,0.0,311.03,311.03,311.03,311.03,0.0
2019-06-13 14:55:00,311.02,311.02,311.02,311.02,100.0,311.02,311.02,311.02,311.02,100.0
2019-06-13 15:00:00,310.86,310.86,310.59,310.62,500.0,310.86,310.86,310.59,310.62,500.0
2019-06-13 15:05:00,310.61,310.61,310.61,310.61,100.0,310.61,310.61,310.61,310.61,100.0
2019-06-13 15:10:00,310.5,310.5,310.5,310.5,100.0,310.5,310.5,310.5,310.5,100.0
2019-06-13 15:15:00,310.37,310.37,310.21,310.21,200.0,310.37,310.37,310.21,310.21,200.0
2019-06-13 15:20:00,310.57,310.57,310.57,310.57,100.0,310.57,310.57,310.57,310.57,100.0
2019-06-13 15:25:00,310.57,310.57,310.57,310.57,0.0,310.57,310.57,310.57,310.57,0.0
2019-06-13 15:30:00,310.54,310.54,310.49,310.49,300.0,310.54,310.54,310.49,310.49,300.0
2019-06-13 15:35:00,310.33,310.53,310.33,310.48,878.0,310.33,310.53,310.33,310.48,878.0
2019-06-13 15:40:00,310.32,310.45,310.32,310.45,300.0,310.32,310.45,310.32,310.45,300.0
2019-06-13 15:45:00,310.4,310.5,310.31,310.46,2394.0,310.4,310.5,310.31,310.46,2394.0
2019-06-13 15:50:00,310.59,310.59,310.33,310.33,500.0,310.59,310.59,310.33,310.33,500.0
2019-06-13 15:55:00,310.4,311.67,310.4,311.66,10464.0,310.4,311.67,310.4,311.66,10464.0
2019-06-14 09:30:00,311.77,311.87,310.37,311.04,6724.0,311.77,311.87,310.37,311.04,6724.0
2019-06-14 09:35:00,310.91,310.91,310.35,310.35,400.0,310.91,310.91,310.35,310.35,400.0
2019-06-14 09:40:00,310.27,310.27,309.05,309.05,400.0,310.27,310.27,309.05,309.05,400.0
2019-06-14 09:45:00,309.58,309.58,309.58,309.58,100.0,309.58,309.58,309.58,309.58,100.0
2019-06-14 09:50:00,309.79,310.64,309.79,310.16,3861.0,309.79,310.64,309.79,310.16,3861.0
2019-06-14 09:55:00,310.29,310.29,309.35,309.94,1400.0,310.29,310.29,309.35,309.94,1400.0
2019-06-14 10:00:00,309.98,309.98,309.98,309.98,200.0,309.98,309.98,309.98,309.98,200.0
2019-06-14 10:05:00,310.27,310.55,310.27,310.46,1200.0,310.27,310.55,310.27,310.46,1200.0
2019-06-14 10:10:00,310.5,310.51,309.86,309.86,1300.0,310.5,310.51,309.86,309.86,1300.0
2019-06-14 10:15:00,309.86,309.86,309.86,309.86,200.0,309.86,309.86,309.86,309.86,200.0
2019-06-14 10:20:00,309.87,309.87,308.91,308.91,2202.0,309.87,309.87,308.91,308.91,2202.0
2019-06-14 10:25:00,308.86,308.86,308.62,308.62,400.0,308.86,308.86,308.62,308.62,400.0
2019-06-14 10:30:00,308.77,308.77,308.76,308.77,100.0,308.77,308.77,308.76,308.77,100.0
2019-06-14 10:35:00,308.33,308.33,308.33,308.33,100.0,308.33,308.33,308.33,308.33,100.0
2019-06-14 10:40:00,308.33,308.33,307.98,308.16,300.0,308.33,308.33,307.98,308.16,300.0
2019-06-14 10:45:00,308.44,308.9,308.21,308.9,913.0,308.44,308.9,308.21,308.9,913.0
2019-06-14 10:50:00,308.94,308.95,308.9,308.9,300.0,308.94,308.95,308.9,308.9,300.0
2019-06-14 10:55:00,308.36,308.36,308.35,308.35,200.0,308.36,308.36,308.35,308.35,200.0
2019-06-14 11:00:00,308.3,308.3,307.87,307.91,2816.0,308.3,308.3,307.87,307.91,2816.0
2019-06-14 11:05:00,308.03,308.03,308.02,308.02,200.0,308.03,308.03,308.02,308.02,200.0
2019-06-14 11:10:00,307.58,307.58,306.97,307.13,600.0,307.58,307.58,306.97,307.13,600.0
2019-06-14 11:15:00,307.0,307.57,306.98,307.42,1000.0,307.0,307.57,306.98,307.42,1000.0
2019-06-14 11:20:00,307.58,307.79,307.53,307.79,400.0,307.58,307.79,307.53,307.79,400.0
2019-06-14 11:25:00,308.13,308.89,308.04,308.34,3827.0,308.13,308.89,308.04,308.34,3827.0
2019-06-14 11:30:00,308.63,308.75,307.97,307.97,2176.0,308.63,308.75,307.97,307.97,2176.0
2019-06-14 11:35:00,307.97,307.97,307.97,307.97,0.0,307.97,307.97,307.97,307.97,0.0
2019-06-14 11:40:00,307.97,308.01,307.66,307.66,500.0,307.97,308.01,307.66,307.66,500.0
2019-06-14 11:45:00,307.68,307.68,307.68,307.68,200.0,307.68,307.68,307.68,307.68,200.0
2019-06-14 11:50:00,307.67,307.69,307.65,307.69,300.0,307.67,307.69,307.65,307.69,300.0
2019-06-14 11:55:00,307.3,307.55,307.2,307.2,500.0,307.3,307.55,307.2,307.2,500.0
2019-06-14 12:00:00,306.95,306.95,306.95,306.95,100.0,306.95,306.95,306.95,306.95,100.0
2019-06-14 12:05:00,307.21,307.21,306.9,306.9,300.0,307.21,307.21,306.9,306.9,300.0
2019-06-14 12:10:00,307.13,307.13,306.88,307.0,400.0,307.13,307.13,306.88,307.0,400.0
2019-06-14 12:15:00,306.88,307.32,306.7,306.72,2300.0,306.88,307.32,306.7,306.72,2300.0
2019-06-14 12:20:00,306.64,307.05,306.64,306.97,907.0,306.64,307.05,306.64,306.97,907.0
2019-06-14 12:25:00,306.96,306.98,306.72,306.72,900.0,306.96,306.98,306.72,306.72,900.0
2019-06-14 12:30:00,307.0,307.08,306.87,306.87,1200.0,307.0,307.08,306.87,306.87,1200.0
2019-06-14 12:35:00,306.73,306.88,306.64,306.64,1700.0,306.73,306.88,306.64,306.64,1700.0
2019-06-14 12:40:00,306.97,306.97,306.73,306.74,600.0,306.97,306.97,306.73,306.74,600.0
2019-06-14 12:45:00,306.66,306.66,306.56,306.58,800.0,306.66,306.66,306.56,306.58,800.0
2019-06-14 12:50:00,306.64,306.64,306.23,306.6,2410.0,306.64,306.64,306.23,306.6,2410.0
2019-06-14 12:55:00,306.69,306.69,306.41,306.69,700.0,306.69,306.69,306.41,306.69,700.0
2019-06-14 13:00:00,306.6,306.6,306.35,306.35,1200.0,306.6,306.6,306.35,306.35,1200.0
2019-06-14 13:05:00,306.29,306.3,306.27,306.27,500.0,306.29,306.3,306.27,306.27,500.0
2019-06-14 13:10:00,306.28,306.28,306.24,306.24,300.0,306.28,306.28,306.24,306.24,300.0
2019-06-14 13:15:00,306.27,306.27,306.2,306.2,200.0,306.27,306.27,306.2,306.2,200.0
2019-06-14 13:20:00,306.37,306.42,306.23,306.42,1200.0,306.37,306.42,306.23,306.42,1200.0
2019-06-14 13:25:00,306.42,306.42,306.03,306.03,700.0,306.42,306.42,306.03,306.03,700.0
2019-06-14 13:30:00,306.19,306.19,306.12,306.12,400.0,306.19,306.19,306.12,306.12,400.0
2019-06-14 13:35:00,306.12,306.12,305.96,305.97,500.0,306.12,306.12,305.96,305.97,500.0
2019-06-14 13:40:00,305.9,306.11,305.9,306.04,600.0,305.9,306.11,305.9,306.04,600.0
2019-06-14 13:45:00,306.04,306.04,305.89,305.97,1000.0,306.04,306.04,305.89,305.97,1000.0
2019-06-14 13:50:00,306.01,306.35,306.0,306.12,2000.0,306.01,306.35,306.0,306.12,2000.0
2019-06-14 13:55:00,306.23,306.23,305.73,305.76,1400.0,306.23,306.23,305.73,305.76,1400.0
2019-06-14 14:00:00,305.72,305.97,305.72,305.97,600.0,305.72,305.97,305.72,305.97,600.0
2019-06-14 14:05:00,306.0,306.03,305.92,305.99,1100.0,306.0,306.03,305.92,305.99,1100.0
2019-06-14 14:10:00,305.99,305.99,305.77,305.86,500.0,305.99,305.99,305.77,305.86,500.0
2019-06-14 14:15:00,306.1,306.37,306.1,306.26,1200.0,306.1,306.37,306.1,306.26,1200.0
2019-06-14 14:20:00,306.26,306.26,306.04,306.04,300.0,306.26,306.26,306.04,306.04,300.0
2019-06-14 14:25:00,306.26,306.44,306.23,306.43,900.0,306.26,306.44,306.23,306.43,900.0
2019-06-14 14:30:00,306.54,306.64,306.46,306.63,1400.0,306.54,306.64,306.46,306.63,1400.0
2019-06-14 14:35:00,307.08,307.25,307.03,307.25,600.0,307.08,307.25,307.03,307.25,600.0
2019-06-14 14:40:00,307.25,307.41,307.23,307.36,560.0,307.25,307.41,307.23,307.36,560.0
2019-06-14 14:45:00,307.37,307.37,307.36,307.36,200.0,307.37,307.37,307.36,307.36,200.0
2019-06-14 14:50:00,307.2,307.29,307.03,307.07,1000.0,307.2,307.29,307.03,307.07,1000.0
2019-06-14 14:55:00,306.93,306.93,306.68,306.68,1418.0,306.93,306.93,306.68,306.68,1418.0
2019-06-14 15:00:00,306.71,306.74,306.61,306.63,1300.0,306.71,306.74,306.61,306.63,1300.0
2019-06-14 15:05:00,306.62,306.78,306.61,306.67,1100.0,306.62,306.78,306.61,306.67,1100.0
2019-06-14 15:10:00,306.71,307.13,306.69,307.13,1300.0,306.71,307.13,306.69,307.13,1300.0
2019-06-14 15:15:00,307.13,307.26,307.04,307.04,700.0,307.13,307.26,307.04,307.04,700.0
2019-06-14 15:20:00,307.19,307.25,307.04,307.05,1000.0,307.19,307.25,307.04,307.05,1000.0
2019-06-14 15:25:00,307.05,307.08,307.0,307.07,1232.0,307.05,307.08,307.0,307.07,1232.0
2019-06-14 15:30:00,307.21,307.53,307.19,307.53,700.0,307.21,307.53,307.19,307.53,700.0
2019-06-14 15:35:00,307.69,307.95,307.69,307.95,200.0,307.69,307.95,307.69,307.95,200.0
2019-06-14 15:40:00,307.84,307.84,307.56,307.6,900.0,307.84,307.84,307.56,307.6,900.0
2019-06-14 15:45:00,307.65,307.65,307.17,307.17,824.0,307.65,307.65,307.17,307.17,824.0
2019-06-14 15:50:00,307.05,307.22,306.78,306.82,2200.0,307.05,307.22,306.78,306.82,2200.0
2019-06-14 15:55:00,306.81,306.81,306.0,306.2,9337.0,306.81,306.81,306.0,306.2,9337.0
2019-06-17 09:30:00,306.69,306.69,306.69,306.69,1003.0,306.69,306.69,306.69,306.69,1003.0
2019-06-17 09:35:00,306.9,306.9,306.39,306.39,400.0,306.9,306.9,306.39,306.39,400.0
2019-06-17 09:40:00,306.78,307.62,306.59,307.61,1200.0,306.78,307.62,306.59,307.61,1200.0
2019-06-17 09:45:00,307.96,308.37,307.96,308.0,1740.0,307.96,308.37,307.96,308.0,1740.0
2019-06-17 09:50:00,308.0,308.0,308.0,308.0,0.0,308.0,308.0,308.0,308.0,0.0
2019-06-17 09:55:00,309.45,309.79,309.25,309.25,500.0,309.45,309.79,309.25,309.25,500.0
2019-06-17 10:00:00,309.2,309.2,308.06,308.12,2100.0,309.2,309.2,308.06,308.12,2100.0
2019-06-17 10:05:00,308.4,308.4,308.36,308.36,200.0,308.4,308.4,308.36,308.36,200.0
2019-06-17 10:10:00,308.24,308.32,307.98,307.98,600.0,308.24,308.32,307.98,307.98,600.0
2019-06-17 10:15:00,308.02,308.02,307.49,307.84,715.0,308.02,308.02,307.49,307.84,715.0
2019-06-17 10:20:00,307.69,308.06,307.3,307.3,300.0,307.69,308.06,307.3,307.3,300.0
2019-06-17 10:25:00,307.66,308.07,307.36,307.41,400.0,307.66,308.07,307.36,307.41,400.0
2019-06-17 10:30:00,307.83,307.83,307.82,307.83,100.0,307.83,307.83,307.82,307.83,100.0
2019-06-17 10:35:00,307.5,307.55,307.35,307.36,600.0,307.5,307.55,307.35,307.36,600.0
2019-06-17 10:40:00,307.47,307.47,306.89,306.89,7100.0,307.47,307.47,306.89,306.89,7100.0
2019-06-17 10:45:00,306.59,306.59,306.59,306.59,100.0,306.59,306.59,306.59,306.59,100.0
2019-06-17 10:50:00,306.59,306.59,306.59,306.59,0.0,306.59,306.59,306.59,306.59,0.0
2019-06-17 10:55:00,306.34,306.79,306.34,306.79,800.0,306.34,306.79,306.34,306.79,800.0
2019-06-17 11:00:00,306.79,306.93,306.62,306.62,500.0,306.79,306.93,306.62,306.62,500.0
2019-06-17 11:05:00,306.31,306.59,305.87,306.59,2400.0,306.31,306.59,305.87,306.59,2400.0
2019-06-17 11:10:00,306.73,307.02,306.72,307.02,400.0,306.73,307.02,306.72,307.02,400.0
2019-06-17 11:15:00,307.06,307.06,306.8,306.8,700.0,307.06,307.06,306.8,306.8,700.0
2019-06-17 11:20:00,307.05,307.05,307.05,307.05,100.0,307.05,307.05,307.05,307.05,100.0
2019-06-17 11:25:00,306.49,306.49,306.3,306.31,200.0,306.49,306.49,306.3,306.31,200.0
2019-06-17 11:30:00,305.97,305.97,305.97,305.97,100.0,305.97,305.97,305.97,305.97,100.0
2019-06-17 11:35:00,305.96,306.41,305.95,305.98,1000.0,305.96,306.41,305.95,305.98,1000.0
2019-06-17 11:40:00,306.19,306.8,306.12,306.43,700.0,306.19,306.8,306.12,306.43,700.0
2019-06-17 11:45:00,306.43,306.43,306.43,306.43,0.0,306.43,306.43,306.43,306.43,0.0
2019-06-17 11:50:00,306.48,306.62,305.76,305.76,900.0,306.48,306.62,305.76,305.76,900.0
2019-06-17 11:55:00,305.73,306.07,305.72,305.87,300.0,305.73,306.07,305.72,305.87,300.0
2019-06-17 12:00:00,305.87,305.87,305.87,305.87,0.0,305.87,305.87,305.87,305.87,0.0
2019-06-17 12:05:00,306.1,306.33,306.1,306.1,400.0,306.1,306.33,306.1,306.1,400.0
2019-06-17 12:10:00,306.1,306.1,306.1,306.1,0.0,306.1,306.1,306.1,306.1,0.0
2019-06-17 12:15:00,306.61,306.61,306.11,306.11,200.0,306.61,306.61,306.11,306.11,200.0
2019-06-17 12:20:00,306.11,306.11,306.11,306.11,0.0,306.11,306.11,306.11,306.11,0.0
2019-06-17 12:25:00,306.4,306.4,306.2,306.2,200.0,306.4,306.4,306.2,306.2,200.0
2019-06-17 12:30:00,306.4,306.4,306.39,306.4,100.0,306.4,306.4,306.39,306.4,100.0
2019-06-17 12:35:00,306.53,306.53,306.5,306.5,200.0,306.53,306.53,306.5,306.5,200.0
2019-06-17 12:40:00,306.73,306.73,306.73,306.73,400.0,306.73,306.73,306.73,306.73,400.0
2019-06-17 12:45:00,306.73,306.73,306.73,306.73,0.0,306.73,306.73,306.73,306.73,0.0
2019-06-17 12:50:00,306.44,306.81,306.43,306.43,500.0,306.44,306.81,306.43,306.43,500.0
2019-06-17 12:55:00,306.94,306.94,306.94,306.94,100.0,306.94,306.94,306.94,306.94,100.0
2019-06-17 13:00:00,306.94,306.94,306.94,306.94,0.0,306.94,306.94,306.94,306.94,0.0
2019-06-17 13:05:00,306.94,306.94,306.94,306.94,0.0,306.94,306.94,306.94,306.94,0.0
2019-06-17 13:10:00,306.79,306.79,306.29,306.29,200.0,306.79,306.79,306.29,306.29,200.0
2019-06-17 13:15:00,306.77,306.78,306.56,306.71,1200.0,306.77,306.78,306.56,306.71,1200.0
2019-06-17 13:20:00,306.42,306.43,305.34,305.71,2420.0,306.42,306.43,305.34,305.71,2420.0
2019-06-17 13:25:00,305.94,306.08,305.68,306.08,400.0,305.94,306.08,305.68,306.08,400.0
2019-06-17 13:30:00,306.08,306.08,306.08,306.08,0.0,306.08,306.08,306.08,306.08,0.0
2019-06-17 13:35:00,306.19,306.2,306.15,306.15,300.0,306.19,306.2,306.15,306.15,300.0
2019-06-17 13:40:00,306.12,306.12,306.11,306.12,100.0,306.12,306.12,306.11,306.12,100.0
2019-06-17 13:45:00,306.69,306.86,306.43,306.86,335.0,306.69,306.86,306.43,306.86,335.0
2019-06-17 13:50:00,306.71,306.71,306.71,306.71,100.0,306.71,306.71,306.71,306.71,100.0
2019-06-17 13:55:00,306.63,306.68,306.37,306.37,2550.0,306.63,306.68,306.37,306.37,2550.0
2019-06-17 14:00:00,306.19,306.55,306.02,306.07,7355.0,306.19,306.55,306.02,306.07,7355.0
2019-06-17 14:05:00,306.1,306.1,305.77,305.77,1018.0,306.1,306.1,305.77,305.77,1018.0
2019-06-17 14:10:00,305.84,306.15,305.84,306.0,3715.0,305.84,306.15,305.84,306.0,3715.0
2019-06-17 14:15:00,306.06,306.39,305.91,306.0,4300.0,306.06,306.39,305.91,306.0,4300.0
2019-06-17 14:20:00,305.75,306.48,305.74,306.19,4715.0,305.75,306.48,305.74,306.19,4715.0
2019-06-17 14:25:00,306.2,306.43,306.05,306.23,1547.0,306.2,306.43,306.05,306.23,1547.0
2019-06-17 14:30:00,306.01,306.04,305.92,305.96,1000.0,306.01,306.04,305.92,305.96,1000.0
2019-06-17 14:35:00,306.01,306.08,305.7,305.7,2235.0,306.01,306.08,305.7,305.7,2235.0
2019-06-17 14:40:00,305.82,306.19,305.82,305.99,3700.0,305.82,306.19,305.82,305.99,3700.0
2019-06-17 14:45:00,306.01,306.03,305.75,306.0,2500.0,306.01,306.03,305.75,306.0,2500.0
2019-06-17 14:50:00,305.85,306.02,305.77,305.91,2400.0,305.85,306.02,305.77,305.91,2400.0
2019-06-17 14:55:00,305.8,306.05,305.8,306.01,513.0,305.8,306.05,305.8,306.01,513.0
2019-06-17 15:00:00,306.01,306.01,305.61,305.84,500.0,306.01,306.01,305.61,305.84,500.0
2019-06-17 15:05:00,305.72,306.11,305.72,306.11,1700.0,305.72,306.11,305.72,306.11,1700.0
2019-06-17 15:10:00,306.1,306.13,305.97,306.01,2110.0,306.1,306.13,305.97,306.01,2110.0
2019-06-17 15:15:00,306.01,306.07,305.83,305.83,1698.0,306.01,306.07,305.83,305.83,1698.0
2019-06-17 15:20:00,305.57,305.68,305.57,305.66,600.0,305.57,305.68,305.57,305.66,600.0
2019-06-17 15:25:00,305.98,306.04,305.88,306.04,500.0,305.98,306.04,305.88,306.04,500.0
2019-06-17 15:30:00,305.86,306.03,305.76,306.03,1300.0,305.86,306.03,305.76,306.03,1300.0
2019-06-17 15:35:00,305.93,305.93,305.66,305.79,700.0,305.93,305.93,305.66,305.79,700.0
2019-06-17 15:40:00,305.94,305.95,305.67,305.81,1000.0,305.94,305.95,305.67,305.81,1000.0
2019-06-17 15:45:00,305.88,305.91,305.42,305.42,2221.0,305.88,305.91,305.42,305.42,2221.0
2019-06-17 15:50:00,305.36,305.73,305.36,305.39,450.0,305.36,305.73,305.36,305.39,450.0
2019-06-17 15:55:00,305.61,305.86,305.43,305.8,3125.0,305.61,305.86,305.43,305.8,3125.0
2019-06-18 09:30:00,309.28,309.5,309.16,309.16,2411.0,309.28,309.5,309.16,309.16,2411.0
2019-06-18 09:35:00,308.73,308.76,308.37,308.67,700.0,308.73,308.76,308.37,308.67,700.0
2019-06-18 09:40:00,308.72,310.0,308.71,309.75,6225.0,308.72,310.0,308.71,309.75,6225.0
2019-06-18 09:45:00,309.74,309.75,309.68,309.68,600.0,309.74,309.75,309.68,309.68,600.0
2019-06-18 09:50:00,309.68,309.68,309.68,309.68,0.0,309.68,309.68,309.68,309.68,0.0
2019-06-18 09:55:00,308.92,308.92,307.77,308.22,2400.0,308.92,308.92,307.77,308.22,2400.0
2019-06-18 10:00:00,308.41,309.03,308.4,308.83,1203.0,308.41,309.03,308.4,308.83,1203.0
2019-06-18 10:05:00,308.28,308.36,307.97,307.98,1900.0,308.28,308.36,307.97,307.98,1900.0
2019-06-18 10:10:00,308.15,308.15,307.62,307.65,1200.0,308.15,308.15,307.62,307.65,1200.0
2019-06-18 10:15:00,307.81,307.81,307.81,307.81,100.0,307.81,307.81,307.81,307.81,100.0
2019-06-18 10:20:00,308.0,308.1,307.86,307.86,1350.0,308.0,308.1,307.86,307.86,1350.0
2019-06-18 10:25:00,307.65,307.88,307.47,307.47,5142.0,307.65,307.88,307.47,307.47,5142.0
2019-06-18 10:30:00,307.4,307.8,307.4,307.63,6603.0,307.4,307.8,307.4,307.63,6603.0
2019-06-18 10:35:00,307.97,308.31,307.83,308.1,4485.0,307.97,308.31,307.83,308.1,4485.0
2019-06-18 10:40:00,308.09,308.1,307.95,307.96,1200.0,308.09,308.1,307.95,307.96,1200.0
2019-06-18 10:45:00,307.91,307.91,307.9,307.91,200.0,307.91,307.91,307.9,307.91,200.0
2019-06-18 10:50:00,307.81,308.0,307.81,308.0,600.0,307.81,308.0,307.81,308.0,600.0
2019-06-18 10:55:00,308.05,308.05,308.05,308.05,100.0,308.05,308.05,308.05,308.05,100.0
2019-06-18 11:00:00,307.89,308.05,307.69,307.98,737.0,307.89,308.05,307.69,307.98,737.0
2019-06-18 11:05:00,307.68,307.94,307.34,307.34,2988.0,307.68,307.94,307.34,307.34,2988.0
2019-06-18 11:10:00,307.41,307.41,306.99,306.99,300.0,307.41,307.41,306.99,306.99,300.0
2019-06-18 11:15:00,306.93,306.93,306.92,306.93,100.0,306.93,306.93,306.92,306.93,100.0
2019-06-18 11:20:00,307.22,307.22,306.43,306.43,900.0,307.22,307.22,306.43,306.43,900.0
2019-06-18 11:25:00,306.8,307.29,306.8,307.1,3070.0,306.8,307.29,306.8,307.1,3070.0
2019-06-18 11:30:00,307.32,307.33,307.15,307.15,400.0,307.32,307.33,307.15,307.15,400.0
2019-06-18 11:35:00,307.15,307.15,307.15,307.15,0.0,307.15,307.15,307.15,307.15,0.0
2019-06-18 11:40:00,307.6,307.6,307.05,307.05,300.0,307.6,307.6,307.05,307.05,300.0
2019-06-18 11:45:00,307.0,307.34,306.69,306.69,700.0,307.0,307.34,306.69,306.69,700.0
2019-06-18 11:50:00,306.45,306.49,306.45,306.48,310.0,306.45,306.49,306.45,306.48,310.0
2019-06-18 11:55:00,306.48,306.48,306.48,306.48,0.0,306.48,306.48,306.48,306.48,0.0
2019-06-18 12:00:00,306.87,307.06,306.87,307.05,500.0,306.87,307.06,306.87,307.05,500.0
2019-06-18 12:05:00,306.8,307.05,306.8,307.01,600.0,306.8,307.05,306.8,307.01,600.0
2019-06-18 12:10:00,307.09,307.09,306.86,307.0,650.0,307.09,307.09,306.86,307.0,650.0
2019-06-18 12:15:00,306.86,306.86,306.78,306.78,300.0,306.86,306.86,306.78,306.78,300.0
2019-06-18 12:20:00,306.7,306.7,306.7,306.7,200.0,306.7,306.7,306.7,306.7,200.0
2019-06-18 12:25:00,306.71,306.72,306.69,306.72,300.0,306.71,306.72,306.69,306.72,300.0
2019-06-18 12:30:00,306.97,306.97,306.81,306.81,400.0,306.97,306.97,306.81,306.81,400.0
2019-06-18 12:35:00,306.77,306.77,306.67,306.67,865.0,306.77,306.77,306.67,306.67,865.0
2019-06-18 12:40:00,307.1,307.1,306.79,306.79,500.0,307.1,307.1,306.79,306.79,500.0
2019-06-18 12:45:00,306.79,306.79,306.79,306.79,0.0,306.79,306.79,306.79,306.79,0.0
2019-06-18 12:50:00,306.62,306.74,306.46,306.74,600.0,306.62,306.74,306.46,306.74,600.0
2019-06-18 12:55:00,306.41,306.61,306.12,306.12,2947.0,306.41,306.61,306.12,306.12,2947.0
2019-06-18 13:00:00,306.05,306.05,305.6,305.72,2929.0,306.05,306.05,305.6,305.72,2929.0
2019-06-18 13:05:00,305.58,306.23,305.58,305.89,5723.0,305.58,306.23,305.58,305.89,5723.0
2019-06-18 13:10:00,305.93,306.24,305.79,305.79,7190.0,305.93,306.24,305.79,305.79,7190.0
2019-06-18 13:15:00,305.79,305.79,305.79,305.79,0.0,305.79,305.79,305.79,305.79,0.0
2019-06-18 13:20:00,305.79,305.79,305.79,305.79,0.0,305.79,305.79,305.79,305.79,0.0
2019-06-18 13:25:00,305.74,305.74,305.74,305.74,100.0,305.74,305.74,305.74,305.74,100.0
2019-06-18 13:30:00,306.1,306.1,305.73,305.73,700.0,306.1,306.1,305.73,305.73,700.0
2019-06-18 13:35:00,306.07,306.15,305.75,305.89,1912.0,306.07,306.15,305.75,305.89,1912.0
2019-06-18 13:40:00,305.86,306.11,305.85,305.94,1474.0,305.86,306.11,305.85,305.94,1474.0
2019-06-18 13:45:00,305.84,306.06,305.84,306.06,1508.0,305.84,306.06,305.84,306.06,1508.0
2019-06-18 13:50:00,305.95,306.14,305.87,306.07,3663.0,305.95,306.14,305.87,306.07,3663.0
2019-06-18 13:55:00,305.97,306.03,305.87,306.03,3155.0,305.97,306.03,305.87,306.03,3155.0
2019-06-18 14:00:00,305.98,306.18,305.97,306.12,4800.0,305.98,306.18,305.97,306.12,4800.0
2019-06-18 14:05:00,306.36,306.36,306.07,306.07,465.0,306.36,306.36,306.07,306.07,465.0
2019-06-18 14:10:00,306.37,306.37,306.36,306.37,200.0,306.37,306.37,306.36,306.37,200.0
2019-06-18 14:15:00,306.38,306.38,306.38,306.38,100.0,306.38,306.38,306.38,306.38,100.0
2019-06-18 14:20:00,306.16,306.51,306.1,306.12,1300.0,306.16,306.51,306.1,306.12,1300.0
2019-06-18 14:25:00,306.12,306.12,306.12,306.12,0.0,306.12,306.12,306.12,306.12,0.0
2019-06-18 14:30:00,306.3,306.3,306.11,306.13,300.0,306.3,306.3,306.11,306.13,300.0
2019-06-18 14:35:00,306.28,306.31,305.23,306.1,5788.0,306.28,306.31,305.23,306.1,5788.0
2019-06-18 14:40:00,306.1,306.1,306.1,306.1,0.0,306.1,306.1,306.1,306.1,0.0
2019-06-18 14:45:00,306.1,306.1,306.1,306.1,0.0,306.1,306.1,306.1,306.1,0.0
2019-06-18 14:50:00,306.1,306.1,306.1,306.1,0.0,306.1,306.1,306.1,306.1,0.0
2019-06-18 14:55:00,305.9,305.9,305.9,305.9,100.0,305.9,305.9,305.9,305.9,100.0
2019-06-18 15:00:00,305.83,305.97,305.82,305.96,300.0,305.83,305.97,305.82,305.96,300.0
2019-06-18 15:05:00,305.96,305.96,305.96,305.96,0.0,305.96,305.96,305.96,305.96,0.0
2019-06-18 15:10:00,305.81,305.81,305.71,305.71,200.0,305.81,305.81,305.71,305.71,200.0
2019-06-18 15:15:00,305.7,305.88,305.5,305.63,500.0,305.7,305.88,305.5,305.63,500.0
2019-06-18 15:20:00,305.54,305.93,305.53,305.93,200.0,305.54,305.93,305.53,305.93,200.0
2019-06-18 15:25:00,305.75,306.01,305.75,306.0,200.0,305.75,306.01,305.75,306.0,200.0
2019-06-18 15:30:00,305.82,305.92,305.57,305.77,1100.0,305.82,305.92,305.57,305.77,1100.0
2019-06-18 15:35:00,306.02,306.02,306.0,306.0,200.0,306.02,306.02,306.0,306.0,200.0
2019-06-18 15:40:00,306.0,306.0,305.78,305.79,300.0,306.0,306.0,305.78,305.79,300.0
2019-06-18 15:45:00,305.96,306.14,305.95,306.13,600.0,305.96,306.14,305.95,306.13,600.0
2019-06-18 15:50:00,305.85,305.85,305.43,305.55,1837.0,305.85,305.85,305.43,305.55,1837.0
2019-06-18 15:55:00,305.58,306.18,305.45,306.08,6298.0,305.58,306.18,305.45,306.08,6298.0
2019-06-19 09:30:00,306.57,306.57,306.57,306.57,829.0,306.57,306.57,306.57,306.57,829.0
2019-06-19 09:35:00,305.81,306.16,305.1,306.11,1400.0,305.81,306.16,305.1,306.11,1400.0
2019-06-19 09:40:00,305.02,305.46,304.9,304.91,700.0,305.02,305.46,304.9,304.91,700.0
2019-06-19 09:45:00,304.75,305.15,304.75,305.15,200.0,304.75,305.15,304.75,305.15,200.0
2019-06-19 09:50:00,305.16,305.16,304.71,304.71,400.0,305.16,305.16,304.71,304.71,400.0
2019-06-19 09:55:00,304.71,305.72,304.69,304.8,1200.0,304.71,305.72,304.69,304.8,1200.0
2019-06-19 10:00:00,305.1,305.49,304.71,304.9,2209.0,305.1,305.49,304.71,304.9,2209.0
2019-06-19 10:05:00,304.9,304.92,303.65,303.65,4120.0,304.9,304.92,303.65,303.65,4120.0
2019-06-19 10:10:00,303.75,303.97,303.03,303.11,3602.0,303.75,303.97,303.03,303.11,3602.0
2019-06-19 10:15:00,303.11,303.13,302.03,302.39,10714.0,303.11,303.13,302.03,302.39,10714.0
2019-06-19 10:20:00,302.56,302.68,302.15,302.46,2700.0,302.56,302.68,302.15,302.46,2700.0
2019-06-19 10:25:00,302.43,302.46,301.54,301.54,5279.0,302.43,302.46,301.54,301.54,5279.0
2019-06-19 10:30:00,301.51,301.77,301.41,301.77,6000.0,301.51,301.77,301.41,301.77,6000.0
2019-06-19 10:35:00,301.84,302.01,301.7,301.71,2100.0,301.84,302.01,301.7,301.71,2100.0
2019-06-19 10:40:00,301.45,301.45,301.32,301.32,300.0,301.45,301.45,301.32,301.32,300.0
2019-06-19 10:45:00,301.35,301.47,301.12,301.26,1501.0,301.35,301.47,301.12,301.26,1501.0
2019-06-19 10:50:00,301.29,301.49,301.05,301.05,400.0,301.29,301.49,301.05,301.05,400.0
2019-06-19 10:55:00,301.5,301.6,301.21,301.21,4650.0,301.5,301.6,301.21,301.21,4650.0
2019-06-19 11:00:00,301.28,301.28,300.7,300.71,3334.0,301.28,301.28,300.7,300.71,3334.0
2019-06-19 11:05:00,300.78,300.95,300.71,300.79,2800.0,300.78,300.95,300.71,300.79,2800.0
2019-06-19 11:10:00,300.63,302.46,300.62,302.02,7056.0,300.63,302.46,300.62,302.02,7056.0
2019-06-19 11:15:00,302.04,302.24,301.81,302.09,4098.0,302.04,302.24,301.81,302.09,4098.0
2019-06-19 11:20:00,302.07,302.72,302.07,302.72,6099.0,302.07,302.72,302.07,302.72,6099.0
2019-06-19 11:25:00,302.71,303.0,302.49,303.0,700.0,302.71,303.0,302.49,303.0,700.0
2019-06-19 11:30:00,302.9,303.25,302.78,302.79,1628.0,302.9,303.25,302.78,302.79,1628.0
2019-06-19 11:35:00,302.92,302.92,302.36,302.72,2450.0,302.92,302.92,302.36,302.72,2450.0
2019-06-19 11:40:00,302.4,302.63,302.4,302.63,200.0,302.4,302.63,302.4,302.63,200.0
2019-06-19 11:45:00,302.64,302.64,302.4,302.41,702.0,302.64,302.64,302.4,302.41,702.0
2019-06-19 11:50:00,302.75,302.92,302.68,302.92,900.0,302.75,302.92,302.68,302.92,900.0
2019-06-19 11:55:00,302.92,302.92,302.92,302.92,0.0,302.92,302.92,302.92,302.92,0.0
2019-06-19 12:00:00,303.2,303.2,303.19,303.19,400.0,303.2,303.2,303.19,303.19,400.0
2019-06-19 12:05:00,303.01,303.01,302.73,302.73,600.0,303.01,303.01,302.73,302.73,600.0
2019-06-19 12:10:00,302.68,302.81,302.45,302.45,1000.0,302.68,302.81,302.45,302.45,1000.0
2019-06-19 12:15:00,302.74,302.74,302.39,302.52,687.0,302.74,302.74,302.39,302.52,687.0
2019-06-19 12:20:00,302.56,302.56,302.16,302.42,1200.0,302.56,302.56,302.16,302.42,1200.0
2019-06-19 12:25:00,302.42,302.42,302.06,302.06,1100.0,302.42,302.42,302.06,302.06,1100.0
2019-06-19 12:30:00,302.29,302.5,302.29,302.5,904.0,302.29,302.5,302.29,302.5,904.0
2019-06-19 12:35:00,302.47,302.47,302.15,302.21,500.0,302.47,302.47,302.15,302.21,500.0
2019-06-19 12:40:00,302.36,302.36,302.23,302.23,200.0,302.36,302.36,302.23,302.23,200.0
2019-06-19 12:45:00,302.35,302.4,302.1,302.1,748.0,302.35,302.4,302.1,302.1,748.0
2019-06-19 12:50:00,302.1,302.23,302.1,302.13,800.0,302.1,302.23,302.1,302.13,800.0
2019-06-19 12:55:00,302.36,302.51,302.23,302.4,854.0,302.36,302.51,302.23,302.4,854.0
2019-06-19 13:00:00,302.34,302.47,302.05,302.23,4870.0,302.34,302.47,302.05,302.23,4870.0
2019-06-19 13:05:00,302.19,302.19,302.0,302.0,700.0,302.19,302.19,302.0,302.0,700.0
2019-06-19 13:10:00,302.0,302.0,302.0,302.0,0.0,302.0,302.0,302.0,302.0,0.0
2019-06-19 13:15:00,301.79,301.89,301.71,301.71,500.0,301.79,301.89,301.71,301.71,500.0
2019-06-19 13:20:00,301.62,301.62,301.61,301.62,100.0,301.62,301.62,301.61,301.62,100.0
2019-06-19 13:25:00,301.62,301.62,301.62,301.62,0.0,301.62,301.62,301.62,301.62,0.0
2019-06-19 13:30:00,301.98,302.02,301.78,302.01,359.0,301.98,302.02,301.78,302.01,359.0
2019-06-19 13:35:00,302.01,302.01,302.01,302.01,0.0,302.01,302.01,302.01,302.01,0.0
2019-06-19 13:40:00,301.96,302.13,301.79,301.79,607.0,301.96,302.13,301.79,301.79,607.0
2019-06-19 13:45:00,301.78,301.78,301.72,301.72,600.0,301.78,301.78,301.72,301.72,600.0
2019-06-19 13:50:00,301.88,302.0,301.71,302.0,400.0,301.88,302.0,301.71,302.0,400.0
2019-06-19 13:55:00,301.85,301.85,301.85,301.85,100.0,301.85,301.85,301.85,301.85,100.0
2019-06-19 14:00:00,301.61,303.02,301.59,303.02,6300.0,301.61,303.02,301.59,303.02,6300.0
2019-06-19 14:05:00,303.78,303.92,302.77,302.79,1600.0,303.78,303.92,302.77,302.79,1600.0
2019-06-19 14:10:00,302.9,302.9,302.41,302.41,400.0,302.9,302.9,302.41,302.41,400.0
2019-06-19 14:15:00,302.75,303.04,302.75,303.0,2600.0,302.75,303.04,302.75,303.0,2600.0
2019-06-19 14:20:00,302.77,302.77,302.37,302.37,4800.0,302.77,302.77,302.37,302.37,4800.0
2019-06-19 14:25:00,302.47,302.47,301.56,301.82,6100.0,302.47,302.47,301.56,301.82,6100.0
2019-06-19 14:30:00,301.87,302.43,301.61,302.16,2890.0,301.87,302.43,301.61,302.16,2890.0
2019-06-19 14:35:00,302.19,302.28,301.5,301.5,2553.0,302.19,302.28,301.5,301.5,2553.0
2019-06-19 14:40:00,301.56,301.6,301.28,301.46,1800.0,301.56,301.6,301.28,301.46,1800.0
2019-06-19 14:45:00,301.48,301.48,301.13,301.13,1500.0,301.48,301.48,301.13,301.13,1500.0
2019-06-19 14:50:00,301.1,301.32,300.86,301.19,2796.0,301.1,301.32,300.86,301.19,2796.0
2019-06-19 14:55:00,301.29,301.9,301.18,301.9,2800.0,301.29,301.9,301.18,301.9,2800.0
2019-06-19 15:00:00,301.92,303.15,301.92,303.11,20100.0,301.92,303.15,301.92,303.11,20100.0
2019-06-19 15:05:00,303.11,303.23,302.74,303.23,10370.0,303.11,303.23,302.74,303.23,10370.0
2019-06-19 15:10:00,303.19,303.19,302.89,303.17,5669.0,303.19,303.19,302.89,303.17,5669.0
2019-06-19 15:15:00,303.18,303.4,303.04,303.09,12247.0,303.18,303.4,303.04,303.09,12247.0
2019-06-19 15:20:00,303.11,303.57,303.1,303.53,9545.0,303.11,303.57,303.1,303.53,9545.0
2019-06-19 15:25:00,303.53,304.54,303.53,304.13,4100.0,303.53,304.54,303.53,304.13,4100.0
2019-06-19 15:30:00,304.12,305.0,304.11,305.0,3965.0,304.12,305.0,304.11,305.0,3965.0
2019-06-19 15:35:00,304.8,304.81,304.55,304.55,1552.0,304.8,304.81,304.55,304.55,1552.0
2019-06-19 15:40:00,304.37,305.38,304.32,305.37,1396.0,304.37,305.38,304.32,305.37,1396.0
2019-06-19 15:45:00,305.12,305.37,304.89,305.13,1500.0,305.12,305.37,304.89,305.13,1500.0
2019-06-19 15:50:00,305.66,305.67,305.29,305.67,3067.0,305.66,305.67,305.29,305.67,3067.0
2019-06-19 15:55:00,305.63,305.64,305.07,305.38,12709.0,305.63,305.64,305.07,305.38,12709.0
2019-06-20 09:30:00,310.4,310.4,309.84,309.84,1341.0,310.4,310.4,309.84,309.84,1341.0
2019-06-20 09:35:00,309.84,309.84,309.84,309.84,0.0,309.84,309.84,309.84,309.84,0.0
2019-06-20 09:40:00,308.59,309.91,308.55,309.91,987.0,308.59,309.91,308.55,309.91,987.0
2019-06-20 09:45:00,310.0,310.38,310.0,310.38,650.0,310.0,310.38,310.0,310.38,650.0
2019-06-20 09:50:00,310.72,310.72,310.15,310.68,3687.0,310.72,310.72,310.15,310.68,3687.0
2019-06-20 09:55:00,310.68,310.68,310.13,310.28,2002.0,310.68,310.68,310.13,310.28,2002.0
2019-06-20 10:00:00,310.24,310.51,310.04,310.3,2546.0,310.24,310.51,310.04,310.3,2546.0
2019-06-20 10:05:00,310.33,310.73,310.29,310.73,600.0,310.33,310.73,310.29,310.73,600.0
2019-06-20 10:10:00,311.0,311.0,310.77,310.77,2109.0,311.0,311.0,310.77,310.77,2109.0
2019-06-20 10:15:00,310.75,310.86,310.71,310.72,1000.0,310.75,310.86,310.71,310.72,1000.0
2019-06-20 10:20:00,310.67,310.74,310.4,310.74,815.0,310.67,310.74,310.4,310.74,815.0
2019-06-20 10:25:00,311.0,311.23,310.98,311.0,1031.0,311.0,311.23,310.98,311.0,1031.0
2019-06-20 10:30:00,310.99,311.21,310.78,310.78,5125.0,310.99,311.21,310.78,310.78,5125.0
2019-06-20 10:35:00,311.18,311.18,310.47,310.81,1605.0,311.18,311.18,310.47,310.81,1605.0
2019-06-20 10:40:00,310.8,311.42,310.8,311.42,2724.0,310.8,311.42,310.8,311.42,2724.0
2019-06-20 10:45:00,311.42,311.97,311.42,311.5,7994.0,311.42,311.97,311.42,311.5,7994.0
2019-06-20 10:50:00,311.97,312.01,311.67,311.67,4148.0,311.97,312.01,311.67,311.67,4148.0
2019-06-20 10:55:00,311.84,312.16,311.19,311.19,3908.0,311.84,312.16,311.19,311.19,3908.0
2019-06-20 11:00:00,310.9,311.09,310.9,311.09,340.0,310.9,311.09,310.9,311.09,340.0
2019-06-20 11:05:00,310.94,311.86,310.93,311.86,1340.0,310.94,311.86,310.93,311.86,1340.0
2019-06-20 11:10:00,311.68,311.77,311.03,311.03,2303.0,311.68,311.77,311.03,311.03,2303.0
2019-06-20 11:15:00,310.88,310.93,310.88,310.88,340.0,310.88,310.93,310.88,310.88,340.0
2019-06-20 11:20:00,310.68,311.01,310.01,310.47,2120.0,310.68,311.01,310.01,310.47,2120.0
2019-06-20 11:25:00,310.08,310.08,308.42,308.42,3889.0,310.08,310.08,308.42,308.42,3889.0
2019-06-20 11:30:00,308.06,308.79,308.06,308.79,700.0,308.06,308.79,308.06,308.79,700.0
2019-06-20 11:35:00,309.06,309.06,308.54,308.54,1250.0,309.06,309.06,308.54,308.54,1250.0
2019-06-20 11:40:00,308.54,308.72,307.77,308.55,900.0,308.54,308.72,307.77,308.55,900.0
2019-06-20 11:45:00,308.75,308.75,308.49,308.5,400.0,308.75,308.75,308.49,308.5,400.0
2019-06-20 11:50:00,308.49,308.49,307.94,307.94,900.0,308.49,308.49,307.94,307.94,900.0
2019-06-20 11:55:00,307.9,307.9,307.82,307.82,400.0,307.9,307.9,307.82,307.82,400.0
2019-06-20 12:00:00,307.5,307.79,307.17,307.51,800.0,307.5,307.79,307.17,307.51,800.0
2019-06-20 12:05:00,307.81,307.94,307.02,307.03,2120.0,307.81,307.94,307.02,307.03,2120.0
2019-06-20 12:10:00,307.0,307.0,306.63,306.63,500.0,307.0,307.0,306.63,306.63,500.0
2019-06-20 12:15:00,306.48,306.48,305.32,305.33,1200.0,306.48,306.48,305.32,305.33,1200.0
2019-06-20 12:20:00,305.12,305.37,304.87,305.35,805.0,305.12,305.37,304.87,305.35,805.0
2019-06-20 12:25:00,305.05,305.44,303.99,303.99,9517.0,305.05,305.44,303.99,303.99,9517.0
2019-06-20 12:30:00,304.32,304.66,304.06,304.55,3612.0,304.32,304.66,304.06,304.55,3612.0
2019-06-20 12:35:00,304.48,304.49,304.15,304.16,1245.0,304.48,304.49,304.15,304.16,1245.0
2019-06-20 12:40:00,304.33,305.09,304.21,304.21,3246.0,304.33,305.09,304.21,304.21,3246.0
2019-06-20 12:45:00,304.69,304.78,304.0,304.24,6118.0,304.69,304.78,304.0,304.24,6118.0
2019-06-20 12:50:00,304.01,304.17,302.91,302.91,7297.0,304.01,304.17,302.91,302.91,7297.0
2019-06-20 12:55:00,303.0,303.21,302.84,302.91,3271.0,303.0,303.21,302.84,302.91,3271.0
2019-06-20 13:00:00,302.86,304.19,302.78,303.58,16749.0,302.86,304.19,302.78,303.58,16749.0
2019-06-20 13:05:00,303.78,304.13,303.61,304.13,1450.0,303.78,304.13,303.61,304.13,1450.0
2019-06-20 13:10:00,303.98,304.22,303.78,303.91,4146.0,303.98,304.22,303.78,303.91,4146.0
2019-06-20 13:15:00,304.07,305.03,303.96,304.82,5239.0,304.07,305.03,303.96,304.82,5239.0
2019-06-20 13:20:00,305.25,305.53,305.04,305.53,500.0,305.25,305.53,305.04,305.53,500.0
2019-06-20 13:25:00,306.2,306.41,306.2,306.41,800.0,306.2,306.41,306.2,306.41,800.0
2019-06-20 13:30:00,306.66,307.23,306.03,306.03,1050.0,306.66,307.23,306.03,306.03,1050.0
2019-06-20 13:35:00,306.07,306.6,306.07,306.38,300.0,306.07,306.6,306.07,306.38,300.0
2019-06-20 13:40:00,306.4,306.4,304.49,304.5,900.0,306.4,306.4,304.49,304.5,900.0
2019-06-20 13:45:00,305.16,305.71,305.16,305.71,300.0,305.16,305.71,305.16,305.71,300.0
2019-06-20 13:50:00,306.9,307.33,306.32,306.32,1401.0,306.9,307.33,306.32,306.32,1401.0
2019-06-20 13:55:00,305.69,305.97,305.13,305.97,941.0,305.69,305.97,305.13,305.97,941.0
2019-06-20 14:00:00,306.23,306.23,305.44,305.44,500.0,306.23,306.23,305.44,305.44,500.0
2019-06-20 14:05:00,305.45,305.45,304.9,305.44,420.0,305.45,305.45,304.9,305.44,420.0
2019-06-20 14:10:00,305.44,305.44,305.44,305.44,100.0,305.44,305.44,305.44,305.44,100.0
2019-06-20 14:15:00,304.92,305.71,304.92,305.67,300.0,304.92,305.71,304.92,305.67,300.0
2019-06-20 14:20:00,305.61,305.61,305.59,305.61,500.0,305.61,305.61,305.59,305.61,500.0
2019-06-20 14:25:00,305.41,305.41,305.11,305.11,300.0,305.41,305.41,305.11,305.11,300.0
2019-06-20 14:30:00,305.2,305.39,305.2,305.38,400.0,305.2,305.39,305.2,305.38,400.0
2019-06-20 14:35:00,305.17,305.39,304.96,304.99,1775.0,305.17,305.39,304.96,304.99,1775.0
2019-06-20 14:40:00,305.16,305.24,304.54,304.54,1000.0,305.16,305.24,304.54,304.54,1000.0
2019-06-20 14:45:00,304.99,305.99,304.98,305.64,1300.0,304.99,305.99,304.98,305.64,1300.0
2019-06-20 14:50:00,305.67,305.67,304.85,305.58,1700.0,305.67,305.67,304.85,305.58,1700.0
2019-06-20 14:55:00,305.6,305.6,305.59,305.6,100.0,305.6,305.6,305.59,305.6,100.0
2019-06-20 15:00:00,305.75,305.9,305.5,305.5,2600.0,305.75,305.9,305.5,305.5,2600.0
2019-06-20 15:05:00,305.49,305.5,305.26,305.48,657.0,305.49,305.5,305.26,305.48,657.0
2019-06-20 15:10:00,305.53,305.89,305.42,305.81,1677.0,305.53,305.89,305.42,305.81,1677.0
2019-06-20 15:15:00,305.48,305.54,305.37,305.38,500.0,305.48,305.54,305.37,305.38,500.0
2019-06-20 15:20:00,305.81,305.81,305.5,305.76,1362.0,305.81,305.81,305.5,305.76,1362.0
2019-06-20 15:25:00,305.82,305.83,305.57,305.73,500.0,305.82,305.83,305.57,305.73,500.0
2019-06-20 15:30:00,305.71,305.71,305.32,305.34,800.0,305.71,305.71,305.32,305.34,800.0
2019-06-20 15:35:00,305.52,305.64,305.32,305.64,4460.0,305.52,305.64,305.32,305.64,4460.0
2019-06-20 15:40:00,305.35,305.8,305.35,305.55,1000.0,305.35,305.8,305.35,305.55,1000.0
2019-06-20 15:45:00,305.65,305.94,305.44,305.94,2500.0,305.65,305.94,305.44,305.94,2500.0
2019-06-20 15:50:00,305.59,305.91,305.34,305.5,4300.0,305.59,305.91,305.34,305.5,4300.0
2019-06-20 15:55:00,305.71,306.13,305.71,305.76,7700.0,305.71,306.13,305.71,305.76,7700.0
2019-06-21 09:30:00,304.37,304.37,304.37,304.37,22235.0,304.37,304.37,304.37,304.37,22235.0
2019-06-21 09:35:00,304.37,304.37,304.37,304.37,0.0,304.37,304.37,304.37,304.37,0.0
2019-06-21 09:40:00,304.5,304.5,304.02,304.02,200.0,304.5,304.5,304.02,304.02,200.0
2019-06-21 09:45:00,303.34,303.34,303.34,303.34,202.0,303.34,303.34,303.34,303.34,202.0
2019-06-21 09:50:00,302.75,302.95,301.95,302.67,1750.0,302.75,302.95,301.95,302.67,1750.0
2019-06-21 09:55:00,303.03,303.65,302.91,303.65,1100.0,303.03,303.65,302.91,303.65,1100.0
2019-06-21 10:00:00,303.7,304.38,303.65,304.22,2500.0,303.7,304.38,303.65,304.22,2500.0
2019-06-21 10:05:00,304.25,304.68,304.25,304.68,200.0,304.25,304.68,304.25,304.68,200.0
2019-06-21 10:10:00,304.68,304.68,304.68,304.68,0.0,304.68,304.68,304.68,304.68,0.0
2019-06-21 10:15:00,304.45,304.76,304.34,304.34,605.0,304.45,304.76,304.34,304.34,605.0
2019-06-21 10:20:00,304.3,304.31,304.29,304.31,400.0,304.3,304.31,304.29,304.31,400.0
2019-06-21 10:25:00,304.26,304.26,304.26,304.26,100.0,304.26,304.26,304.26,304.26,100.0
2019-06-21 10:30:00,304.57,305.14,304.57,305.12,400.0,304.57,305.14,304.57,305.12,400.0
2019-06-21 10:35:00,304.98,305.43,304.88,305.02,700.0,304.98,305.43,304.88,305.02,700.0
2019-06-21 10:40:00,305.19,305.55,305.19,305.55,643.0,305.19,305.55,305.19,305.55,643.0
2019-06-21 10:45:00,305.86,305.98,305.85,305.98,400.0,305.86,305.98,305.85,305.98,400.0
2019-06-21 10:50:00,306.21,306.21,305.75,305.77,800.0,306.21,306.21,305.75,305.77,800.0
2019-06-21 10:55:00,305.86,305.86,305.03,305.03,1292.0,305.86,305.86,305.03,305.03,1292.0
2019-06-21 11:00:00,305.21,305.87,305.2,305.87,3200.0,305.21,305.87,305.2,305.87,3200.0
2019-06-21 11:05:00,305.88,306.44,305.88,306.44,1100.0,305.88,306.44,305.88,306.44,1100.0
2019-06-21 11:10:00,306.45,306.75,306.11,306.36,1900.0,306.45,306.75,306.11,306.36,1900.0
2019-06-21 11:15:00,306.29,306.29,306.29,306.29,100.0,306.29,306.29,306.29,306.29,100.0
2019-06-21 11:20:00,306.31,306.35,306.18,306.26,1000.0,306.31,306.35,306.18,306.26,1000.0
2019-06-21 11:25:00,306.42,306.42,305.97,305.97,700.0,306.42,306.42,305.97,305.97,700.0
2019-06-21 11:30:00,305.85,305.85,305.85,305.85,100.0,305.85,305.85,305.85,305.85,100.0
2019-06-21 11:35:00,306.27,306.27,305.78,305.89,800.0,306.27,306.27,305.78,305.89,800.0
2019-06-21 11:40:00,305.62,305.71,305.62,305.71,274.0,305.62,305.71,305.62,305.71,274.0
2019-06-21 11:45:00,305.54,305.54,305.32,305.39,850.0,305.54,305.54,305.32,305.39,850.0
2019-06-21 11:50:00,305.23,305.23,305.18,305.21,500.0,305.23,305.23,305.18,305.21,500.0
2019-06-21 11:55:00,305.15,305.15,305.14,305.15,200.0,305.15,305.15,305.14,305.15,200.0
2019-06-21 12:00:00,305.3,305.32,305.06,305.28,1140.0,305.3,305.32,305.06,305.28,1140.0
2019-06-21 12:05:00,305.34,306.02,305.34,306.02,300.0,305.34,306.02,305.34,306.02,300.0
2019-06-21 12:10:00,306.02,306.02,306.02,306.02,0.0,306.02,306.02,306.02,306.02,0.0
2019-06-21 12:15:00,305.79,305.79,305.21,305.38,1230.0,305.79,305.79,305.21,305.38,1230.0
2019-06-21 12:20:00,305.71,305.71,305.71,305.71,200.0,305.71,305.71,305.71,305.71,200.0
2019-06-21 12:25:00,305.55,305.55,305.14,305.25,1299.0,305.55,305.55,305.14,305.25,1299.0
2019-06-21 12:30:00,305.14,305.33,305.14,305.15,1410.0,305.14,305.33,305.14,305.15,1410.0
2019-06-21 12:35:00,304.86,304.86,304.61,304.67,600.0,304.86,304.86,304.61,304.67,600.0
2019-06-21 12:40:00,304.67,304.67,304.67,304.67,0.0,304.67,304.67,304.67,304.67,0.0
2019-06-21 12:45:00,304.61,304.74,304.61,304.65,400.0,304.61,304.74,304.61,304.65,400.0
2019-06-21 12:50:00,304.66,304.69,304.66,304.69,300.0,304.66,304.69,304.66,304.69,300.0
2019-06-21 12:55:00,304.77,304.77,304.58,304.58,500.0,304.77,304.77,304.58,304.58,500.0
2019-06-21 13:00:00,304.46,304.52,304.46,304.52,500.0,304.46,304.52,304.46,304.52,500.0
2019-06-21 13:05:00,304.61,304.61,304.57,304.57,300.0,304.61,304.61,304.57,304.57,300.0
2019-06-21 13:10:00,304.68,304.68,304.68,304.68,100.0,304.68,304.68,304.68,304.68,100.0
2019-06-21 13:15:00,304.76,304.76,304.73,304.73,400.0,304.76,304.76,304.73,304.73,400.0
2019-06-21 13:20:00,304.62,304.62,304.24,304.24,702.0,304.62,304.62,304.24,304.24,702.0
2019-06-21 13:25:00,304.42,304.54,304.26,304.47,2701.0,304.42,304.54,304.26,304.47,2701.0
2019-06-21 13:30:00,304.51,304.52,304.34,304.44,300.0,304.51,304.52,304.34,304.44,300.0
2019-06-21 13:35:00,304.37,304.59,304.27,304.59,3181.0,304.37,304.59,304.27,304.59,3181.0
2019-06-21 13:40:00,304.55,304.63,304.33,304.33,2005.0,304.55,304.63,304.33,304.33,2005.0
2019-06-21 13:45:00,304.37,304.37,304.37,304.37,100.0,304.37,304.37,304.37,304.37,100.0
2019-06-21 13:50:00,304.55,304.55,304.55,304.55,200.0,304.55,304.55,304.55,304.55,200.0
2019-06-21 13:55:00,304.39,304.79,304.39,304.74,1214.0,304.39,304.79,304.39,304.74,1214.0
2019-06-21 14:00:00,304.84,304.84,304.59,304.75,600.0,304.84,304.84,304.59,304.75,600.0
2019-06-21 14:05:00,304.68,304.68,304.61,304.61,400.0,304.68,304.68,304.61,304.61,400.0
2019-06-21 14:10:00,304.72,304.72,304.41,304.41,600.0,304.72,304.72,304.41,304.41,600.0
2019-06-21 14:15:00,304.41,304.41,303.91,304.08,800.0,304.41,304.41,303.91,304.08,800.0
2019-06-21 14:20:00,304.14,304.21,303.94,304.21,700.0,304.14,304.21,303.94,304.21,700.0
2019-06-21 14:25:00,303.75,304.07,303.75,304.07,400.0,303.75,304.07,303.75,304.07,400.0
2019-06-21 14:30:00,304.47,304.47,304.16,304.17,300.0,304.47,304.47,304.16,304.17,300.0
2019-06-21 14:35:00,304.14,304.65,304.14,304.63,500.0,304.14,304.65,304.14,304.63,500.0
2019-06-21 14:40:00,304.1,304.62,304.08,304.09,1093.0,304.1,304.62,304.08,304.09,1093.0
2019-06-21 14:45:00,303.98,304.4,303.98,304.27,900.0,303.98,304.4,303.98,304.27,900.0
2019-06-21 14:50:00,304.06,304.38,304.0,304.09,500.0,304.06,304.38,304.0,304.09,500.0
2019-06-21 14:55:00,304.16,304.33,303.74,303.74,1000.0,304.16,304.33,303.74,303.74,1000.0
2019-06-21 15:00:00,303.8,303.8,303.72,303.73,300.0,303.8,303.8,303.72,303.73,300.0
2019-06-21 15:05:00,303.68,303.79,303.58,303.79,900.0,303.68,303.79,303.58,303.79,900.0
2019-06-21 15:10:00,304.05,304.34,303.89,304.12,800.0,304.05,304.34,303.89,304.12,800.0
2019-06-21 15:15:00,304.33,304.5,304.12,304.5,600.0,304.33,304.5,304.12,304.5,600.0
2019-06-21 15:20:00,304.42,304.51,304.24,304.51,1000.0,304.42,304.51,304.24,304.51,1000.0
2019-06-21 15:25:00,304.3,304.51,304.28,304.51,822.0,304.3,304.51,304.28,304.51,822.0
2019-06-21 15:30:00,304.29,304.39,303.9,303.91,1919.0,304.29,304.39,303.9,303.91,1919.0
2019-06-21 15:35:00,304.01,304.37,304.01,304.37,900.0,304.01,304.37,304.01,304.37,900.0
2019-06-21 15:40:00,304.25,304.89,304.25,304.89,1100.0,304.25,304.89,304.25,304.89,1100.0
2019-06-21 15:45:00,304.96,304.96,304.57,304.73,1400.0,304.96,304.96,304.57,304.73,1400.0
2019-06-21 15:50:00,304.73,304.73,303.81,303.91,6841.0,304.73,304.73,303.81,303.91,6841.0
2019-06-21 15:55:00,303.97,304.59,303.9,304.54,12118.0,303.97,304.59,303.9,304.54,12118.0
2019-06-24 09:30:00,306.38,306.43,304.93,305.0,3351.0,306.38,306.43,304.93,305.0,3351.0
2019-06-24 09:35:00,303.58,303.58,303.58,303.58,100.0,303.58,303.58,303.58,303.58,100.0
2019-06-24 09:40:00,304.4,304.4,304.4,304.4,100.0,304.4,304.4,304.4,304.4,100.0
2019-06-24 09:45:00,303.61,303.64,302.88,303.47,1625.0,303.61,303.64,302.88,303.47,1625.0
2019-06-24 09:50:00,303.84,303.87,302.51,303.87,2100.0,303.84,303.87,302.51,303.87,2100.0
2019-06-24 09:55:00,303.19,303.19,301.75,301.75,1000.0,303.19,303.19,301.75,301.75,1000.0
2019-06-24 10:00:00,302.13,303.99,302.12,303.9,1502.0,302.13,303.99,302.12,303.9,1502.0
2019-06-24 10:05:00,303.39,303.79,303.39,303.79,300.0,303.39,303.79,303.39,303.79,300.0
2019-06-24 10:10:00,303.66,303.79,303.21,303.34,1521.0,303.66,303.79,303.21,303.34,1521.0
2019-06-24 10:15:00,303.33,303.33,302.82,302.96,4009.0,303.33,303.33,302.82,302.96,4009.0
2019-06-24 10:20:00,302.96,303.82,302.81,303.79,5943.0,302.96,303.82,302.81,303.79,5943.0
2019-06-24 10:25:00,303.79,304.18,303.79,304.18,1279.0,303.79,304.18,303.79,304.18,1279.0
2019-06-24 10:30:00,304.39,304.47,304.07,304.33,3750.0,304.39,304.47,304.07,304.33,3750.0
2019-06-24 10:35:00,304.38,304.4,304.06,304.06,400.0,304.38,304.4,304.06,304.06,400.0
2019-06-24 10:40:00,304.3,304.3,303.95,303.95,200.0,304.3,304.3,303.95,303.95,200.0
2019-06-24 10:45:00,304.15,304.55,304.15,304.55,1100.0,304.15,304.55,304.15,304.55,1100.0
2019-06-24 10:50:00,304.41,304.41,304.19,304.19,900.0,304.41,304.41,304.19,304.19,900.0
2019-06-24 10:55:00,303.97,303.97,303.7,303.7,300.0,303.97,303.97,303.7,303.7,300.0
2019-06-24 11:00:00,303.67,304.09,303.63,304.09,800.0,303.67,304.09,303.63,304.09,800.0
2019-06-24 11:05:00,304.26,304.47,304.26,304.38,748.0,304.26,304.47,304.26,304.38,748.0
2019-06-24 11:10:00,304.38,304.38,304.38,304.38,0.0,304.38,304.38,304.38,304.38,0.0
2019-06-24 11:15:00,304.48,304.76,304.14,304.14,900.0,304.48,304.76,304.14,304.14,900.0
2019-06-24 11:20:00,304.14,304.14,304.14,304.14,0.0,304.14,304.14,304.14,304.14,0.0
2019-06-24 11:25:00,303.98,304.38,303.98,304.38,200.0,303.98,304.38,303.98,304.38,200.0
2019-06-24 11:30:00,304.44,304.82,304.44,304.82,500.0,304.44,304.82,304.44,304.82,500.0
2019-06-24 11:35:00,305.06,305.06,305.0,305.0,300.0,305.06,305.06,305.0,305.0,300.0
2019-06-24 11:40:00,304.99,305.0,304.87,304.88,1800.0,304.99,305.0,304.87,304.88,1800.0
2019-06-24 11:45:00,304.34,304.7,304.33,304.7,400.0,304.34,304.7,304.33,304.7,400.0
2019-06-24 11:50:00,305.0,305.01,304.68,304.68,900.0,305.0,305.01,304.68,304.68,900.0
2019-06-24 11:55:00,305.02,305.02,305.01,305.02,376.0,305.02,305.02,305.01,305.02,376.0
2019-06-24 12:00:00,305.35,305.49,305.03,305.04,900.0,305.35,305.49,305.03,305.04,900.0
2019-06-24 12:05:00,305.11,305.11,304.98,304.98,200.0,305.11,305.11,304.98,304.98,200.0
2019-06-24 12:10:00,304.7,304.7,304.7,304.7,300.0,304.7,304.7,304.7,304.7,300.0
2019-06-24 12:15:00,304.64,304.64,304.34,304.43,600.0,304.64,304.64,304.34,304.43,600.0
2019-06-24 12:20:00,304.47,304.51,304.31,304.51,455.0,304.47,304.51,304.31,304.51,455.0
2019-06-24 12:25:00,304.32,304.33,303.85,303.85,600.0,304.32,304.33,303.85,303.85,600.0
2019-06-24 12:30:00,304.13,304.13,304.13,304.13,100.0,304.13,304.13,304.13,304.13,100.0
2019-06-24 12:35:00,304.27,304.33,304.27,304.3,500.0,304.27,304.33,304.27,304.3,500.0
2019-06-24 12:40:00,304.29,304.44,304.27,304.27,500.0,304.29,304.44,304.27,304.27,500.0
2019-06-24 12:45:00,304.06,304.06,304.06,304.06,100.0,304.06,304.06,304.06,304.06,100.0
2019-06-24 12:50:00,304.09,304.09,303.2,303.58,1200.0,304.09,304.09,303.2,303.58,1200.0
2019-06-24 12:55:00,303.78,303.96,303.7,303.96,500.0,303.78,303.96,303.7,303.96,500.0
2019-06-24 13:00:00,303.87,304.02,303.87,304.01,200.0,303.87,304.02,303.87,304.01,200.0
2019-06-24 13:05:00,303.94,303.95,303.94,303.94,100.0,303.94,303.95,303.94,303.94,100.0
2019-06-24 13:10:00,304.01,304.01,302.72,302.72,979.0,304.01,304.01,302.72,302.72,979.0
2019-06-24 13:15:00,303.21,303.21,303.2,303.2,200.0,303.21,303.21,303.2,303.2,200.0
2019-06-24 13:20:00,303.07,303.21,303.03,303.21,300.0,303.07,303.21,303.03,303.21,300.0
2019-06-24 13:25:00,302.82,303.09,302.82,303.09,400.0,302.82,303.09,302.82,303.09,400.0
2019-06-24 13:30:00,303.0,303.34,303.0,303.34,400.0,303.0,303.34,303.0,303.34,400.0
2019-06-24 13:35:00,303.21,303.29,303.21,303.29,300.0,303.21,303.29,303.21,303.29,300.0
2019-06-24 13:40:00,303.28,303.28,303.23,303.24,200.0,303.28,303.28,303.23,303.24,200.0
2019-06-24 13:45:00,303.33,303.33,303.02,303.02,300.0,303.33,303.33,303.02,303.02,300.0
2019-06-24 13:50:00,302.88,303.11,302.79,303.1,522.0,302.88,303.11,302.79,303.1,522.0
2019-06-24 13:55:00,303.07,303.08,302.9,303.0,3418.0,303.07,303.08,302.9,303.0,3418.0
2019-06-24 14:00:00,302.99,302.99,302.8,302.98,300.0,302.99,302.99,302.8,302.98,300.0
2019-06-24 14:05:00,302.85,303.1,302.85,302.99,3500.0,302.85,303.1,302.85,302.99,3500.0
2019-06-24 14:10:00,302.88,302.88,302.23,302.42,600.0,302.88,302.88,302.23,302.42,600.0
2019-06-24 14:15:00,302.29,302.29,302.1,302.1,200.0,302.29,302.29,302.1,302.1,200.0
2019-06-24 14:20:00,301.97,301.97,301.97,301.97,100.0,301.97,301.97,301.97,301.97,100.0
2019-06-24 14:25:00,301.82,301.88,301.68,301.88,400.0,301.82,301.88,301.68,301.88,400.0
2019-06-24 14:30:00,302.03,302.2,302.0,302.0,600.0,302.03,302.2,302.0,302.0,600.0
2019-06-24 14:35:00,302.0,302.0,302.0,302.0,0.0,302.0,302.0,302.0,302.0,0.0
2019-06-24 14:40:00,301.38,301.43,301.25,301.33,500.0,301.38,301.43,301.25,301.33,500.0
2019-06-24 14:45:00,301.37,301.46,301.23,301.46,500.0,301.37,301.46,301.23,301.46,500.0
2019-06-24 14:50:00,301.25,301.25,301.24,301.24,200.0,301.25,301.25,301.24,301.24,200.0
2019-06-24 14:55:00,301.75,301.87,301.63,301.68,1095.0,301.75,301.87,301.63,301.68,1095.0
2019-06-24 15:00:00,301.68,301.68,301.68,301.68,0.0,301.68,301.68,301.68,301.68,0.0
2019-06-24 15:05:00,301.69,301.69,301.4,301.4,1500.0,301.69,301.69,301.4,301.4,1500.0
2019-06-24 15:10:00,301.36,301.42,301.21,301.26,1500.0,301.36,301.42,301.21,301.26,1500.0
2019-06-24 15:15:00,301.49,301.49,301.49,301.49,100.0,301.49,301.49,301.49,301.49,100.0
2019-06-24 15:20:00,301.49,301.57,301.34,301.46,500.0,301.49,301.57,301.34,301.46,500.0
2019-06-24 15:25:00,301.46,301.52,301.46,301.52,300.0,301.46,301.52,301.46,301.52,300.0
2019-06-24 15:30:00,301.25,301.27,300.94,300.94,900.0,301.25,301.27,300.94,300.94,900.0
2019-06-24 15:35:00,301.06,301.27,300.96,301.1,900.0,301.06,301.27,300.96,301.1,900.0
2019-06-24 15:40:00,301.28,301.38,301.04,301.29,1654.0,301.28,301.38,301.04,301.29,1654.0
2019-06-24 15:45:00,301.15,301.29,300.8,300.8,1200.0,301.15,301.29,300.8,300.8,1200.0
2019-06-24 15:50:00,301.08,301.38,300.95,301.38,864.0,301.08,301.38,300.95,301.38,864.0
2019-06-24 15:55:00,301.03,301.32,300.66,300.87,5741.0,301.03,301.32,300.66,300.87,5741.0
2019-06-25 09:30:00,300.0,300.0,297.09,298.19,3537.0,300.0,300.0,297.09,298.19,3537.0
2019-06-25 09:35:00,298.72,298.73,297.51,297.52,485.0,298.72,298.73,297.51,297.52,485.0
2019-06-25 09:40:00,297.9,299.8,297.9,298.88,600.0,297.9,299.8,297.9,298.88,600.0
2019-06-25 09:45:00,298.69,298.69,298.29,298.29,200.0,298.69,298.69,298.29,298.29,200.0
2019-06-25 09:50:00,298.96,300.28,298.9,300.28,4163.0,298.96,300.28,298.9,300.28,4163.0
2019-06-25 09:55:00,300.86,301.23,300.13,301.23,2344.0,300.86,301.23,300.13,301.23,2344.0
2019-06-25 10:00:00,301.25,301.33,301.07,301.07,900.0,301.25,301.33,301.07,301.07,900.0
2019-06-25 10:05:00,301.06,301.08,300.23,300.24,2900.0,301.06,301.08,300.23,300.24,2900.0
2019-06-25 10:10:00,300.49,300.49,299.81,300.33,1721.0,300.49,300.49,299.81,300.33,1721.0
2019-06-25 10:15:00,300.43,300.43,300.42,300.43,100.0,300.43,300.43,300.42,300.43,100.0
2019-06-25 10:20:00,300.08,300.24,299.81,299.92,2624.0,300.08,300.24,299.81,299.92,2624.0
2019-06-25 10:25:00,299.79,299.96,299.64,299.65,500.0,299.79,299.96,299.64,299.65,500.0
2019-06-25 10:30:00,299.6,299.6,299.57,299.57,300.0,299.6,299.6,299.57,299.57,300.0
2019-06-25 10:35:00,299.57,299.57,299.57,299.57,0.0,299.57,299.57,299.57,299.57,0.0
2019-06-25 10:40:00,298.74,299.17,298.64,299.06,5977.0,298.74,299.17,298.64,299.06,5977.0
2019-06-25 10:45:00,298.94,298.96,298.36,298.6,10561.0,298.94,298.96,298.36,298.6,10561.0
2019-06-25 10:50:00,298.42,298.42,297.9,297.9,4400.0,298.42,298.42,297.9,297.9,4400.0
2019-06-25 10:55:00,297.26,297.31,297.25,297.31,200.0,297.26,297.31,297.25,297.31,200.0
2019-06-25 11:00:00,296.88,296.88,296.32,296.57,620.0,296.88,296.88,296.32,296.57,620.0
2019-06-25 11:05:00,296.7,296.71,296.7,296.7,100.0,296.7,296.71,296.7,296.7,100.0
2019-06-25 11:10:00,296.67,297.27,296.32,297.27,754.0,296.67,297.27,296.32,297.27,754.0
2019-06-25 11:15:00,297.04,297.59,297.0,297.5,4877.0,297.04,297.59,297.0,297.5,4877.0
2019-06-25 11:20:00,297.72,298.12,297.72,298.12,1027.0,297.72,298.12,297.72,298.12,1027.0
2019-06-25 11:25:00,298.21,298.99,298.13,298.41,2638.0,298.21,298.99,298.13,298.41,2638.0
2019-06-25 11:30:00,298.41,298.97,298.4,298.72,2000.0,298.41,298.97,298.4,298.72,2000.0
2019-06-25 11:35:00,298.72,298.72,298.65,298.65,400.0,298.72,298.72,298.65,298.65,400.0
2019-06-25 11:40:00,299.05,299.07,299.05,299.07,200.0,299.05,299.07,299.05,299.07,200.0
2019-06-25 11:45:00,298.57,298.83,298.57,298.83,300.0,298.57,298.83,298.57,298.83,300.0
2019-06-25 11:50:00,298.83,298.83,298.83,298.83,0.0,298.83,298.83,298.83,298.83,0.0
2019-06-25 11:55:00,298.81,299.0,298.55,298.74,800.0,298.81,299.0,298.55,298.74,800.0
2019-06-25 12:00:00,298.79,299.0,298.73,299.0,1100.0,298.79,299.0,298.73,299.0,1100.0
2019-06-25 12:05:00,299.01,299.01,299.01,299.01,100.0,299.01,299.01,299.01,299.01,100.0
2019-06-25 12:10:00,299.01,299.01,299.01,299.01,0.0,299.01,299.01,299.01,299.01,0.0
2019-06-25 12:15:00,298.87,299.09,298.87,299.09,300.0,298.87,299.09,298.87,299.09,300.0
2019-06-25 12:20:00,299.06,299.07,299.04,299.05,200.0,299.06,299.07,299.04,299.05,200.0
2019-06-25 12:25:00,298.91,298.91,298.82,298.82,600.0,298.91,298.91,298.82,298.82,600.0
2019-06-25 12:30:00,298.42,298.42,298.41,298.42,200.0,298.42,298.42,298.41,298.42,200.0
2019-06-25 12:35:00,298.29,298.29,298.02,298.02,400.0,298.29,298.29,298.02,298.02,400.0
2019-06-25 12:40:00,297.7,298.03,297.7,297.78,300.0,297.7,298.03,297.7,297.78,300.0
2019-06-25 12:45:00,297.73,297.86,297.48,297.86,800.0,297.73,297.86,297.48,297.86,800.0
2019-06-25 12:50:00,298.31,298.31,298.31,298.31,100.0,298.31,298.31,298.31,298.31,100.0
2019-06-25 12:55:00,298.23,298.23,298.22,298.23,100.0,298.23,298.23,298.22,298.23,100.0
2019-06-25 13:00:00,298.03,298.03,297.3,297.86,2100.0,298.03,298.03,297.3,297.86,2100.0
2019-06-25 13:05:00,297.94,298.28,297.94,298.28,300.0,297.94,298.28,297.94,298.28,300.0
2019-06-25 13:10:00,298.01,298.23,297.9,298.23,1270.0,298.01,298.23,297.9,298.23,1270.0
2019-06-25 13:15:00,298.29,298.45,298.12,298.44,2573.0,298.29,298.45,298.12,298.44,2573.0
2019-06-25 13:20:00,298.23,298.52,298.13,298.31,3577.0,298.23,298.52,298.13,298.31,3577.0
2019-06-25 13:25:00,298.36,298.66,298.35,298.58,3145.0,298.36,298.66,298.35,298.58,3145.0
2019-06-25 13:30:00,298.56,299.06,298.5,299.06,4200.0,298.56,299.06,298.5,299.06,4200.0
2019-06-25 13:35:00,299.08,299.14,298.64,298.74,2400.0,299.08,299.14,298.64,298.74,2400.0
2019-06-25 13:40:00,298.74,298.74,298.74,298.74,0.0,298.74,298.74,298.74,298.74,0.0
2019-06-25 13:45:00,298.65,298.65,298.65,298.65,100.0,298.65,298.65,298.65,298.65,100.0
2019-06-25 13:50:00,297.87,297.87,297.87,297.87,100.0,297.87,297.87,297.87,297.87,100.0
2019-06-25 13:55:00,297.46,297.46,297.45,297.46,100.0,297.46,297.46,297.45,297.46,100.0
2019-06-25 14:00:00,297.55,297.55,297.33,297.34,400.0,297.55,297.55,297.33,297.34,400.0
2019-06-25 14:05:00,297.14,297.19,296.77,296.78,6140.0,297.14,297.19,296.77,296.78,6140.0
2019-06-25 14:10:00,296.43,296.43,296.33,296.41,500.0,296.43,296.43,296.33,296.41,500.0
2019-06-25 14:15:00,296.41,296.41,296.41,296.41,0.0,296.41,296.41,296.41,296.41,0.0
2019-06-25 14:20:00,296.27,296.3,296.27,296.28,400.0,296.27,296.3,296.27,296.28,400.0
2019-06-25 14:25:00,296.04,296.18,296.03,296.03,700.0,296.04,296.18,296.03,296.03,700.0
2019-06-25 14:30:00,295.88,295.88,295.61,295.61,1593.0,295.88,295.88,295.61,295.61,1593.0
2019-06-25 14:35:00,295.61,295.61,294.05,294.24,1539.0,295.61,295.61,294.05,294.24,1539.0
2019-06-25 14:40:00,294.56,295.36,294.45,295.36,3100.0,294.56,295.36,294.45,295.36,3100.0
2019-06-25 14:45:00,295.13,295.7,295.07,295.7,640.0,295.13,295.7,295.07,295.7,640.0
2019-06-25 14:50:00,295.37,295.37,295.32,295.32,300.0,295.37,295.37,295.32,295.32,300.0
2019-06-25 14:55:00,295.52,295.63,295.29,295.61,844.0,295.52,295.63,295.29,295.61,844.0
2019-06-25 15:00:00,295.66,295.7,295.66,295.7,200.0,295.66,295.7,295.66,295.7,200.0
2019-06-25 15:05:00,295.93,296.08,295.88,296.07,628.0,295.93,296.08,295.88,296.07,628.0
2019-06-25 15:10:00,295.95,295.95,295.77,295.78,833.0,295.95,295.95,295.77,295.78,833.0
2019-06-25 15:15:00,295.78,295.94,295.54,295.66,879.0,295.78,295.94,295.54,295.66,879.0
2019-06-25 15:20:00,295.82,295.82,295.34,295.37,600.0,295.82,295.82,295.34,295.37,600.0
2019-06-25 15:25:00,295.28,295.54,295.21,295.54,1300.0,295.28,295.54,295.21,295.54,1300.0
2019-06-25 15:30:00,295.33,295.33,294.82,294.82,1500.0,295.33,295.33,294.82,294.82,1500.0
2019-06-25 15:35:00,295.28,295.63,295.28,295.58,400.0,295.28,295.63,295.28,295.58,400.0
2019-06-25 15:40:00,295.66,295.66,295.25,295.42,400.0,295.66,295.66,295.25,295.42,400.0
2019-06-25 15:45:00,295.58,295.8,295.02,295.36,1600.0,295.58,295.8,295.02,295.36,1600.0
2019-06-25 15:50:00,295.39,295.47,295.14,295.33,2000.0,295.39,295.47,295.14,295.33,2000.0
2019-06-25 15:55:00,295.05,295.28,294.83,294.98,8607.0,295.05,295.28,294.83,294.98,8607.0
2019-06-26 09:30:00,296.13,299.34,296.13,297.93,4531.0,296.13,299.34,296.13,297.93,4531.0
2019-06-26 09:35:00,298.98,299.41,298.98,299.41,300.0,298.98,299.41,298.98,299.41,300.0
2019-06-26 09:40:00,299.2,299.64,298.52,298.52,1700.0,299.2,299.64,298.52,298.52,1700.0
2019-06-26 09:45:00,298.68,298.68,297.0,297.0,2318.0,298.68,298.68,297.0,297.0,2318.0
2019-06-26 09:50:00,297.25,297.43,296.97,297.06,500.0,297.25,297.43,296.97,297.06,500.0
2019-06-26 09:55:00,297.25,297.25,297.24,297.25,150.0,297.25,297.25,297.24,297.25,150.0
2019-06-26 10:00:00,297.6,297.6,297.1,297.11,200.0,297.6,297.6,297.1,297.11,200.0
2019-06-26 10:05:00,297.17,297.17,297.17,297.17,100.0,297.17,297.17,297.17,297.17,100.0
2019-06-26 10:10:00,297.13,297.13,297.08,297.09,300.0,297.13,297.13,297.08,297.09,300.0
2019-06-26 10:15:00,296.68,296.88,296.26,296.44,1815.0,296.68,296.88,296.26,296.44,1815.0
2019-06-26 10:20:00,296.58,297.46,296.58,297.46,300.0,296.58,297.46,296.58,297.46,300.0
2019-06-26 10:25:00,296.67,298.21,296.63,298.21,818.0,296.67,298.21,296.63,298.21,818.0
2019-06-26 10:30:00,298.08,298.18,297.62,297.86,1000.0,298.08,298.18,297.62,297.86,1000.0
2019-06-26 10:35:00,297.81,298.2,297.81,298.14,1136.0,297.81,298.2,297.81,298.14,1136.0
2019-06-26 10:40:00,297.78,298.15,297.62,298.15,1000.0,297.78,298.15,297.62,298.15,1000.0
2019-06-26 10:45:00,298.09,299.32,297.77,299.32,1303.0,298.09,299.32,297.77,299.32,1303.0
2019-06-26 10:50:00,298.85,298.85,298.44,298.59,1300.0,298.85,298.85,298.44,298.59,1300.0
2019-06-26 10:55:00,298.31,298.71,298.31,298.48,700.0,298.31,298.71,298.31,298.48,700.0
2019-06-26 11:00:00,298.73,299.51,298.72,299.19,600.0,298.73,299.51,298.72,299.19,600.0
2019-06-26 11:05:00,299.19,299.47,298.9,299.12,1300.0,299.19,299.47,298.9,299.12,1300.0
2019-06-26 11:10:00,299.12,299.59,298.87,299.59,1023.0,299.12,299.59,298.87,299.59,1023.0
2019-06-26 11:15:00,299.26,299.56,299.26,299.55,600.0,299.26,299.56,299.26,299.55,600.0
2019-06-26 11:20:00,299.55,300.3,299.55,299.81,1375.0,299.55,300.3,299.55,299.81,1375.0
2019-06-26 11:25:00,299.97,300.18,299.96,300.1,825.0,299.97,300.18,299.96,300.1,825.0
2019-06-26 11:30:00,300.1,300.36,299.46,299.51,1701.0,300.1,300.36,299.46,299.51,1701.0
2019-06-26 11:35:00,299.22,299.59,299.19,299.59,500.0,299.22,299.59,299.19,299.59,500.0
2019-06-26 11:40:00,299.71,299.87,299.41,299.87,600.0,299.71,299.87,299.41,299.87,600.0
2019-06-26 11:45:00,299.87,300.24,299.86,299.87,360.0,299.87,300.24,299.86,299.87,360.0
2019-06-26 11:50:00,299.84,300.02,299.59,299.91,500.0,299.84,300.02,299.59,299.91,500.0
2019-06-26 11:55:00,299.87,300.16,299.8,299.86,1500.0,299.87,300.16,299.8,299.86,1500.0
2019-06-26 12:00:00,299.86,299.86,299.84,299.85,200.0,299.86,299.86,299.84,299.85,200.0
2019-06-26 12:05:00,299.85,299.85,299.81,299.81,300.0,299.85,299.85,299.81,299.81,300.0
2019-06-26 12:10:00,299.75,300.01,299.53,299.64,1200.0,299.75,300.01,299.53,299.64,1200.0
2019-06-26 12:15:00,299.62,299.62,299.12,299.13,1100.0,299.62,299.62,299.12,299.13,1100.0
2019-06-26 12:20:00,298.5,298.9,298.5,298.9,600.0,298.5,298.9,298.5,298.9,600.0
2019-06-26 12:25:00,299.29,299.29,299.29,299.29,100.0,299.29,299.29,299.29,299.29,100.0
2019-06-26 12:30:00,299.58,300.23,299.42,300.23,1100.0,299.58,300.23,299.42,300.23,1100.0
2019-06-26 12:35:00,299.72,300.39,299.4,299.46,3549.0,299.72,300.39,299.4,299.46,3549.0
2019-06-26 12:40:00,299.47,299.47,298.84,298.9,1150.0,299.47,299.47,298.84,298.9,1150.0
2019-06-26 12:45:00,299.09,299.57,298.87,298.87,4800.0,299.09,299.57,298.87,298.87,4800.0
2019-06-26 12:50:00,298.87,298.87,298.87,298.87,0.0,298.87,298.87,298.87,298.87,0.0
2019-06-26 12:55:00,299.74,299.91,299.28,299.36,4428.0,299.74,299.91,299.28,299.36,4428.0
2019-06-26 13:00:00,299.48,299.48,299.08,299.08,1000.0,299.48,299.48,299.08,299.08,1000.0
2019-06-26 13:05:00,299.09,299.13,299.09,299.13,375.0,299.09,299.13,299.09,299.13,375.0
2019-06-26 13:10:00,299.17,299.21,299.16,299.21,400.0,299.17,299.21,299.16,299.21,400.0
2019-06-26 13:15:00,299.16,299.16,298.71,298.71,1760.0,299.16,299.16,298.71,298.71,1760.0
2019-06-26 13:20:00,298.85,299.09,298.84,299.09,1961.0,298.85,299.09,298.84,299.09,1961.0
2019-06-26 13:25:00,298.82,298.82,298.72,298.72,200.0,298.82,298.82,298.72,298.72,200.0
2019-06-26 13:30:00,298.65,298.66,298.48,298.48,803.0,298.65,298.66,298.48,298.48,803.0
2019-06-26 13:35:00,298.41,298.63,298.39,298.39,496.0,298.41,298.63,298.39,298.39,496.0
2019-06-26 13:40:00,298.48,298.48,298.42,298.42,200.0,298.48,298.48,298.42,298.42,200.0
2019-06-26 13:45:00,298.62,298.65,298.47,298.65,1051.0,298.62,298.65,298.47,298.65,1051.0
2019-06-26 13:50:00,298.8,298.98,298.42,298.53,1500.0,298.8,298.98,298.42,298.53,1500.0
2019-06-26 13:55:00,298.89,299.32,298.86,298.91,6455.0,298.89,299.32,298.86,298.91,6455.0
2019-06-26 14:00:00,298.94,299.11,298.82,298.82,1050.0,298.94,299.11,298.82,298.82,1050.0
2019-06-26 14:05:00,298.7,299.02,298.69,299.01,400.0,298.7,299.02,298.69,299.01,400.0
2019-06-26 14:10:00,298.95,298.95,298.95,298.95,100.0,298.95,298.95,298.95,298.95,100.0
2019-06-26 14:15:00,299.0,299.0,298.6,298.78,900.0,299.0,299.0,298.6,298.78,900.0
2019-06-26 14:20:00,298.74,298.74,298.73,298.73,200.0,298.74,298.74,298.73,298.73,200.0
2019-06-26 14:25:00,298.45,298.63,298.41,298.63,500.0,298.45,298.63,298.41,298.63,500.0
2019-06-26 14:30:00,298.82,298.82,298.44,298.44,994.0,298.82,298.82,298.44,298.44,994.0
2019-06-26 14:35:00,298.2,298.23,298.02,298.23,400.0,298.2,298.23,298.02,298.23,400.0
2019-06-26 14:40:00,297.72,297.72,297.38,297.68,900.0,297.72,297.72,297.38,297.68,900.0
2019-06-26 14:45:00,297.85,297.85,297.85,297.85,100.0,297.85,297.85,297.85,297.85,100.0
2019-06-26 14:50:00,297.85,297.85,297.85,297.85,0.0,297.85,297.85,297.85,297.85,0.0
2019-06-26 14:55:00,297.95,298.9,297.95,298.9,1300.0,297.95,298.9,297.95,298.9,1300.0
2019-06-26 15:00:00,299.11,299.13,298.97,299.11,700.0,299.11,299.13,298.97,299.11,700.0
2019-06-26 15:05:00,298.86,298.87,298.54,298.83,1547.0,298.86,298.87,298.54,298.83,1547.0
2019-06-26 15:10:00,298.87,299.1,298.71,298.73,2501.0,298.87,299.1,298.71,298.73,2501.0
2019-06-26 15:15:00,298.79,298.79,298.27,298.5,4745.0,298.79,298.79,298.27,298.5,4745.0
2019-06-26 15:20:00,298.3,298.3,298.21,298.21,500.0,298.3,298.3,298.21,298.21,500.0
2019-06-26 15:25:00,298.45,298.5,298.37,298.5,400.0,298.45,298.5,298.37,298.5,400.0
2019-06-26 15:30:00,298.37,298.41,298.21,298.41,1600.0,298.37,298.41,298.21,298.41,1600.0
2019-06-26 15:35:00,298.21,298.67,298.21,298.67,1893.0,298.21,298.67,298.21,298.67,1893.0
2019-06-26 15:40:00,298.62,298.75,298.39,298.39,2438.0,298.62,298.75,298.39,298.39,2438.0
2019-06-26 15:45:00,298.39,298.5,298.26,298.48,1600.0,298.39,298.5,298.26,298.48,1600.0
2019-06-26 15:50:00,298.3,298.5,298.27,298.5,1518.0,298.3,298.5,298.27,298.5,1518.0
2019-06-26 15:55:00,298.55,298.6,298.02,298.09,7409.0,298.55,298.6,298.02,298.09,7409.0
2019-06-27 09:30:00,299.36,302.12,299.36,302.1,1204.0,299.36,302.12,299.36,302.1,1204.0
2019-06-27 09:35:00,300.8,300.8,300.16,300.17,700.0,300.8,300.8,300.16,300.17,700.0
2019-06-27 09:40:00,300.11,300.11,300.11,300.11,227.0,300.11,300.11,300.11,300.11,227.0
2019-06-27 09:45:00,300.03,300.03,300.03,300.03,100.0,300.03,300.03,300.03,300.03,100.0
2019-06-27 09:50:00,299.49,300.48,299.48,300.48,1602.0,299.49,300.48,299.48,300.48,1602.0
2019-06-27 09:55:00,300.11,300.44,299.75,299.86,8100.0,300.11,300.44,299.75,299.86,8100.0
2019-06-27 10:00:00,299.96,300.12,299.27,299.53,5700.0,299.96,300.12,299.27,299.53,5700.0
2019-06-27 10:05:00,299.55,300.22,299.55,300.22,975.0,299.55,300.22,299.55,300.22,975.0
2019-06-27 10:10:00,300.04,300.04,299.35,299.53,2766.0,300.04,300.04,299.35,299.53,2766.0
2019-06-27 10:15:00,299.39,299.62,299.25,299.3,3600.0,299.39,299.62,299.25,299.3,3600.0
2019-06-27 10:20:00,299.29,299.38,299.17,299.38,1000.0,299.29,299.38,299.17,299.38,1000.0
2019-06-27 10:25:00,299.36,299.36,298.85,299.0,1240.0,299.36,299.36,298.85,299.0,1240.0
2019-06-27 10:30:00,298.93,298.93,298.93,298.93,100.0,298.93,298.93,298.93,298.93,100.0
2019-06-27 10:35:00,299.29,299.29,299.29,299.29,100.0,299.29,299.29,299.29,299.29,100.0
2019-06-27 10:40:00,299.61,299.61,299.55,299.55,200.0,299.61,299.61,299.55,299.55,200.0
2019-06-27 10:45:00,299.14,299.39,299.04,299.23,1800.0,299.14,299.39,299.04,299.23,1800.0
2019-06-27 10:50:00,299.44,299.44,299.09,299.09,200.0,299.44,299.44,299.09,299.09,200.0
2019-06-27 10:55:00,299.08,299.08,298.55,298.76,1048.0,299.08,299.08,298.55,298.76,1048.0
2019-06-27 11:00:00,298.67,298.67,298.66,298.67,200.0,298.67,298.67,298.66,298.67,200.0
2019-06-27 11:05:00,298.67,298.67,298.67,298.67,0.0,298.67,298.67,298.67,298.67,0.0
2019-06-27 11:10:00,298.37,298.37,297.98,298.1,700.0,298.37,298.37,297.98,298.1,700.0
2019-06-27 11:15:00,298.44,298.44,298.32,298.32,200.0,298.44,298.44,298.32,298.32,200.0
2019-06-27 11:20:00,298.85,298.85,298.85,298.85,100.0,298.85,298.85,298.85,298.85,100.0
2019-06-27 11:25:00,297.91,297.91,297.9,297.91,100.0,297.91,297.91,297.9,297.91,100.0
2019-06-27 11:30:00,298.08,298.08,298.0,298.06,400.0,298.08,298.08,298.0,298.06,400.0
2019-06-27 11:35:00,297.8,298.14,297.8,298.13,200.0,297.8,298.14,297.8,298.13,200.0
2019-06-27 11:40:00,298.27,298.27,298.16,298.27,401.0,298.27,298.27,298.16,298.27,401.0
2019-06-27 11:45:00,298.27,298.27,298.27,298.27,0.0,298.27,298.27,298.27,298.27,0.0
2019-06-27 11:50:00,298.14,299.15,298.14,299.15,2200.0,298.14,299.15,298.14,299.15,2200.0
2019-06-27 11:55:00,298.81,299.26,298.81,299.26,1000.0,298.81,299.26,298.81,299.26,1000.0
2019-06-27 12:00:00,299.26,299.26,298.97,299.25,6093.0,299.26,299.26,298.97,299.25,6093.0
2019-06-27 12:05:00,299.3,299.3,298.98,299.18,5634.0,299.3,299.3,298.98,299.18,5634.0
2019-06-27 12:10:00,299.16,299.48,299.01,299.34,19261.0,299.16,299.48,299.01,299.34,19261.0
2019-06-27 12:15:00,299.3,299.41,299.01,299.02,4400.0,299.3,299.41,299.01,299.02,4400.0
2019-06-27 12:20:00,299.11,299.2,299.0,299.0,1590.0,299.11,299.2,299.0,299.0,1590.0
2019-06-27 12:25:00,299.02,299.02,298.83,298.85,1883.0,299.02,299.02,298.83,298.85,1883.0
2019-06-27 12:30:00,299.08,299.23,298.96,298.96,933.0,299.08,299.23,298.96,298.96,933.0
2019-06-27 12:35:00,298.95,299.2,298.9,299.09,2385.0,298.95,299.2,298.9,299.09,2385.0
2019-06-27 12:40:00,298.95,299.05,298.82,298.9,2000.0,298.95,299.05,298.82,298.9,2000.0
2019-06-27 12:45:00,298.99,299.24,298.79,299.01,4201.0,298.99,299.24,298.79,299.01,4201.0
2019-06-27 12:50:00,299.08,299.08,298.77,298.77,1831.0,299.08,299.08,298.77,298.77,1831.0
2019-06-27 12:55:00,298.84,299.12,298.84,299.12,400.0,298.84,299.12,298.84,299.12,400.0
2019-06-27 13:00:00,299.11,299.54,299.11,299.53,3915.0,299.11,299.54,299.11,299.53,3915.0
2019-06-27 13:05:00,299.54,299.62,299.53,299.62,200.0,299.54,299.62,299.53,299.62,200.0
2019-06-27 13:10:00,299.55,299.55,299.55,299.55,100.0,299.55,299.55,299.55,299.55,100.0
2019-06-27 13:15:00,299.37,299.76,299.37,299.75,300.0,299.37,299.76,299.37,299.75,300.0
2019-06-27 13:20:00,299.79,299.79,299.79,299.79,100.0,299.79,299.79,299.79,299.79,100.0
2019-06-27 13:25:00,299.79,299.79,299.79,299.79,0.0,299.79,299.79,299.79,299.79,0.0
2019-06-27 13:30:00,300.07,300.07,300.07,300.07,100.0,300.07,300.07,300.07,300.07,100.0
2019-06-27 13:35:00,300.07,300.07,300.03,300.03,300.0,300.07,300.07,300.03,300.03,300.0
2019-06-27 13:40:00,300.02,300.32,299.86,300.22,600.0,300.02,300.32,299.86,300.22,600.0
2019-06-27 13:45:00,300.42,300.42,300.42,300.42,100.0,300.42,300.42,300.42,300.42,100.0
2019-06-27 13:50:00,300.52,300.52,300.52,300.52,100.0,300.52,300.52,300.52,300.52,100.0
2019-06-27 13:55:00,300.8,300.8,300.8,300.8,100.0,300.8,300.8,300.8,300.8,100.0
2019-06-27 14:00:00,300.9,301.15,300.9,301.15,236.0,300.9,301.15,300.9,301.15,236.0
2019-06-27 14:05:00,301.13,301.13,300.95,300.96,300.0,301.13,301.13,300.95,300.96,300.0
2019-06-27 14:10:00,301.0,301.0,301.0,301.0,100.0,301.0,301.0,301.0,301.0,100.0
2019-06-27 14:15:00,301.14,301.15,301.07,301.07,302.0,301.14,301.15,301.07,301.07,302.0
2019-06-27 14:20:00,301.16,301.52,301.16,301.52,700.0,301.16,301.52,301.16,301.52,700.0
2019-06-27 14:25:00,301.4,301.4,301.4,301.4,100.0,301.4,301.4,301.4,301.4,100.0
2019-06-27 14:30:00,301.67,301.82,301.67,301.82,300.0,301.67,301.82,301.67,301.82,300.0
2019-06-27 14:35:00,301.9,301.9,301.64,301.84,801.0,301.9,301.9,301.64,301.84,801.0
2019-06-27 14:40:00,301.57,301.74,301.57,301.65,600.0,301.57,301.74,301.57,301.65,600.0
2019-06-27 14:45:00,301.65,301.65,301.65,301.65,0.0,301.65,301.65,301.65,301.65,0.0
2019-06-27 14:50:00,301.9,301.9,301.9,301.9,100.0,301.9,301.9,301.9,301.9,100.0
2019-06-27 14:55:00,301.58,301.58,301.55,301.56,200.0,301.58,301.58,301.55,301.56,200.0
2019-06-27 15:00:00,301.64,301.77,301.64,301.77,400.0,301.64,301.77,301.64,301.77,400.0
2019-06-27 15:05:00,301.77,302.78,301.77,302.62,1300.0,301.77,302.78,301.77,302.62,1300.0
2019-06-27 15:10:00,302.85,302.85,302.6,302.8,900.0,302.85,302.85,302.6,302.8,900.0
2019-06-27 15:15:00,302.93,302.93,302.42,302.64,1100.0,302.93,302.93,302.42,302.64,1100.0
2019-06-27 15:20:00,302.44,302.72,302.44,302.59,2300.0,302.44,302.72,302.44,302.59,2300.0
2019-06-27 15:25:00,302.63,302.87,302.63,302.87,1922.0,302.63,302.87,302.63,302.87,1922.0
2019-06-27 15:30:00,302.73,302.86,302.41,302.42,3162.0,302.73,302.86,302.41,302.42,3162.0
2019-06-27 15:35:00,302.19,302.19,302.0,302.04,800.0,302.19,302.19,302.0,302.04,800.0
2019-06-27 15:40:00,301.88,301.96,301.73,301.89,600.0,301.88,301.96,301.73,301.89,600.0
2019-06-27 15:45:00,302.0,302.16,302.0,302.14,1309.0,302.0,302.16,302.0,302.14,1309.0
2019-06-27 15:50:00,302.22,302.57,302.14,302.18,3000.0,302.22,302.57,302.14,302.18,3000.0
2019-06-27 15:55:00,302.22,302.68,302.01,302.03,4889.0,302.22,302.68,302.01,302.03,4889.0
2019-06-28 09:30:00,303.0,305.17,303.0,305.03,1807.0,303.0,305.17,303.0,305.03,1807.0
2019-06-28 09:35:00,305.17,305.17,303.15,304.04,2600.0,305.17,305.17,303.15,304.04,2600.0
2019-06-28 09:40:00,304.43,304.65,303.97,304.65,1500.0,304.43,304.65,303.97,304.65,1500.0
2019-06-28 09:45:00,304.72,305.66,304.63,305.27,4335.0,304.72,305.66,304.63,305.27,4335.0
2019-06-28 09:50:00,304.92,305.62,304.82,305.62,4183.0,304.92,305.62,304.82,305.62,4183.0
2019-06-28 09:55:00,305.7,307.2,305.48,307.2,6500.0,305.7,307.2,305.48,307.2,6500.0
2019-06-28 10:00:00,306.85,307.1,306.42,306.91,6322.0,306.85,307.1,306.42,306.91,6322.0
2019-06-28 10:05:00,307.34,307.82,307.07,307.71,2457.0,307.34,307.82,307.07,307.71,2457.0
2019-06-28 10:10:00,307.61,309.67,307.61,309.09,7608.0,307.61,309.67,307.61,309.09,7608.0
2019-06-28 10:15:00,309.29,309.85,308.9,309.37,2576.0,309.29,309.85,308.9,309.37,2576.0
2019-06-28 10:20:00,309.46,309.85,309.26,309.79,1600.0,309.46,309.85,309.26,309.79,1600.0
2019-06-28 10:25:00,310.0,310.28,309.9,310.1,700.0,310.0,310.28,309.9,310.1,700.0
2019-06-28 10:30:00,309.91,310.8,309.91,310.7,3300.0,309.91,310.8,309.91,310.7,3300.0
2019-06-28 10:35:00,310.88,311.71,310.88,311.38,3527.0,310.88,311.71,310.88,311.38,3527.0
2019-06-28 10:40:00,311.65,311.65,311.45,311.47,1200.0,311.65,311.65,311.45,311.47,1200.0
2019-06-28 10:45:00,311.63,311.63,309.97,309.97,1964.0,311.63,311.63,309.97,309.97,1964.0
2019-06-28 10:50:00,310.02,310.56,310.01,310.29,900.0,310.02,310.56,310.01,310.29,900.0
2019-06-28 10:55:00,310.16,310.65,309.68,310.04,1600.0,310.16,310.65,309.68,310.04,1600.0
2019-06-28 11:00:00,310.04,310.04,309.16,309.43,2100.0,310.04,310.04,309.16,309.43,2100.0
2019-06-28 11:05:00,309.23,309.55,309.15,309.55,900.0,309.23,309.55,309.15,309.55,900.0
2019-06-28 11:10:00,309.49,309.51,309.25,309.5,700.0,309.49,309.51,309.25,309.5,700.0
2019-06-28 11:15:00,310.0,310.05,309.92,310.0,1300.0,310.0,310.05,309.92,310.0,1300.0
2019-06-28 11:20:00,310.0,310.09,309.96,310.0,2092.0,310.0,310.09,309.96,310.0,2092.0
2019-06-28 11:25:00,310.0,310.16,310.0,310.09,1493.0,310.0,310.16,310.0,310.09,1493.0
2019-06-28 11:30:00,310.09,310.11,309.73,309.73,2900.0,310.09,310.11,309.73,309.73,2900.0
2019-06-28 11:35:00,309.73,309.73,309.49,309.5,200.0,309.73,309.73,309.49,309.5,200.0
2019-06-28 11:40:00,309.42,309.55,309.34,309.55,500.0,309.42,309.55,309.34,309.55,500.0
2019-06-28 11:45:00,309.54,309.54,309.46,309.51,400.0,309.54,309.54,309.46,309.51,400.0
2019-06-28 11:50:00,309.8,309.81,309.8,309.81,300.0,309.8,309.81,309.8,309.81,300.0
2019-06-28 11:55:00,309.87,309.87,309.68,309.72,500.0,309.87,309.87,309.68,309.72,500.0
2019-06-28 12:00:00,309.72,310.06,309.72,310.06,800.0,309.72,310.06,309.72,310.06,800.0
2019-06-28 12:05:00,309.94,310.05,309.89,310.02,900.0,309.94,310.05,309.89,310.02,900.0
2019-06-28 12:10:00,309.93,310.08,309.75,310.03,1123.0,309.93,310.08,309.75,310.03,1123.0
2019-06-28 12:15:00,310.0,310.57,309.99,310.57,2854.0,310.0,310.57,309.99,310.57,2854.0
2019-06-28 12:20:00,310.59,310.77,310.54,310.71,800.0,310.59,310.77,310.54,310.71,800.0
2019-06-28 12:25:00,311.49,311.51,311.39,311.51,300.0,311.49,311.51,311.39,311.51,300.0
2019-06-28 12:30:00,311.76,311.95,311.47,311.62,1200.0,311.76,311.95,311.47,311.62,1200.0
2019-06-28 12:35:00,311.66,311.85,311.53,311.7,646.0,311.66,311.85,311.53,311.7,646.0
2019-06-28 12:40:00,311.62,312.2,311.62,312.2,1200.0,311.62,312.2,311.62,312.2,1200.0
2019-06-28 12:45:00,312.35,312.97,312.35,312.88,1500.0,312.35,312.97,312.35,312.88,1500.0
2019-06-28 12:50:00,312.81,312.9,312.62,312.74,825.0,312.81,312.9,312.62,312.74,825.0
2019-06-28 12:55:00,312.62,313.33,312.62,313.33,1200.0,312.62,313.33,312.62,313.33,1200.0
2019-06-28 13:00:00,313.15,313.36,313.12,313.12,404.0,313.15,313.36,313.12,313.12,404.0
2019-06-28 13:05:00,312.89,312.89,312.16,312.39,1600.0,312.89,312.89,312.16,312.39,1600.0
2019-06-28 13:10:00,311.9,312.57,311.67,312.57,4336.0,311.9,312.57,311.67,312.57,4336.0
2019-06-28 13:15:00,312.36,312.47,312.33,312.47,300.0,312.36,312.47,312.33,312.47,300.0
2019-06-28 13:20:00,312.78,312.9,312.42,312.42,2100.0,312.78,312.9,312.42,312.42,2100.0
2019-06-28 13:25:00,312.4,312.4,312.4,312.4,100.0,312.4,312.4,312.4,312.4,100.0
2019-06-28 13:30:00,312.4,312.4,312.4,312.4,0.0,312.4,312.4,312.4,312.4,0.0
2019-06-28 13:35:00,312.4,312.45,312.15,312.45,2100.0,312.4,312.45,312.15,312.45,2100.0
2019-06-28 13:40:00,312.45,312.45,312.45,312.45,300.0,312.45,312.45,312.45,312.45,300.0
2019-06-28 13:45:00,312.18,312.35,311.92,312.35,2555.0,312.18,312.35,311.92,312.35,2555.0
2019-06-28 13:50:00,312.52,312.83,312.52,312.53,600.0,312.52,312.83,312.52,312.53,600.0
2019-06-28 13:55:00,312.39,312.97,312.39,312.69,879.0,312.39,312.97,312.39,312.69,879.0
2019-06-28 14:00:00,312.46,312.46,312.33,312.33,1236.0,312.46,312.46,312.33,312.33,1236.0
2019-06-28 14:05:00,312.26,312.26,312.09,312.09,800.0,312.26,312.26,312.09,312.09,800.0
2019-06-28 14:10:00,312.21,312.47,312.13,312.47,1600.0,312.21,312.47,312.13,312.47,1600.0
2019-06-28 14:15:00,312.23,312.47,312.23,312.29,1070.0,312.23,312.47,312.23,312.29,1070.0
2019-06-28 14:20:00,312.3,312.47,312.03,312.08,3838.0,312.3,312.47,312.03,312.08,3838.0
2019-06-28 14:25:00,312.39,312.41,312.18,312.23,1200.0,312.39,312.41,312.18,312.23,1200.0
2019-06-28 14:30:00,312.51,312.57,312.37,312.47,800.0,312.51,312.57,312.37,312.47,800.0
2019-06-28 14:35:00,312.47,312.58,312.46,312.53,2300.0,312.47,312.58,312.46,312.53,2300.0
2019-06-28 14:40:00,312.61,312.99,312.61,312.74,2344.0,312.61,312.99,312.61,312.74,2344.0
2019-06-28 14:45:00,312.54,312.74,312.39,312.63,826.0,312.54,312.74,312.39,312.63,826.0
2019-06-28 14:50:00,312.5,312.63,312.29,312.57,900.0,312.5,312.63,312.29,312.57,900.0
2019-06-28 14:55:00,312.51,312.6,311.91,312.12,6910.0,312.51,312.6,311.91,312.12,6910.0
2019-06-28 15:00:00,312.23,312.24,312.0,312.14,500.0,312.23,312.24,312.0,312.14,500.0
2019-06-28 15:05:00,312.0,312.01,311.87,312.01,400.0,312.0,312.01,311.87,312.01,400.0
2019-06-28 15:10:00,312.21,312.21,312.21,312.21,100.0,312.21,312.21,312.21,312.21,100.0
2019-06-28 15:15:00,312.0,312.53,312.0,312.15,905.0,312.0,312.53,312.0,312.15,905.0
2019-06-28 15:20:00,312.52,312.52,312.24,312.25,915.0,312.52,312.52,312.24,312.25,915.0
2019-06-28 15:25:00,312.1,312.1,311.47,311.73,2700.0,312.1,312.1,311.47,311.73,2700.0
2019-06-28 15:30:00,311.71,311.85,311.62,311.62,2300.0,311.71,311.85,311.62,311.62,2300.0
2019-06-28 15:35:00,311.85,311.92,311.7,311.79,900.0,311.85,311.92,311.7,311.79,900.0
2019-06-28 15:40:00,311.78,312.51,311.68,312.51,5024.0,311.78,312.51,311.68,312.51,5024.0
2019-06-28 15:45:00,312.43,312.86,312.24,312.86,6734.0,312.43,312.86,312.24,312.86,6734.0
2019-06-28 15:50:00,312.93,312.96,312.33,312.72,6114.0,312.93,312.96,312.33,312.72,6114.0
2019-06-28 15:55:00,312.82,314.13,312.76,313.98,22793.0,312.82,314.13,312.76,313.98,22793.0
2019-07-01 09:30:00,318.7,318.7,317.5,317.5,2810.0,318.7,318.7,317.5,317.5,2810.0
2019-07-01 09:35:00,318.07,318.59,317.38,317.9,1700.0,318.07,318.59,317.38,317.9,1700.0
2019-07-01 09:40:00,317.0,317.0,314.0,314.64,4021.0,317.0,317.0,314.0,314.64,4021.0
2019-07-01 09:45:00,313.91,313.91,311.98,311.98,867.0,313.91,313.91,311.98,311.98,867.0
2019-07-01 09:50:00,311.84,312.14,310.8,311.0,5731.0,311.84,312.14,310.8,311.0,5731.0
2019-07-01 09:55:00,310.84,311.05,310.11,310.72,2300.0,310.84,311.05,310.11,310.72,2300.0
2019-07-01 10:00:00,310.58,311.66,310.01,311.59,2600.0,310.58,311.66,310.01,311.59,2600.0
2019-07-01 10:05:00,311.11,312.29,311.11,312.29,2502.0,311.11,312.29,311.11,312.29,2502.0
2019-07-01 10:10:00,311.83,312.62,311.78,312.47,1420.0,311.83,312.62,311.78,312.47,1420.0
2019-07-01 10:15:00,312.63,312.75,312.48,312.48,300.0,312.63,312.75,312.48,312.48,300.0
2019-07-01 10:20:00,312.85,312.85,312.35,312.68,1680.0,312.85,312.85,312.35,312.68,1680.0
2019-07-01 10:25:00,313.25,313.26,312.12,312.34,1810.0,313.25,313.26,312.12,312.34,1810.0
2019-07-01 10:30:00,312.4,312.84,312.39,312.84,1100.0,312.4,312.84,312.39,312.84,1100.0
2019-07-01 10:35:00,312.49,313.42,312.49,313.42,4200.0,312.49,313.42,312.49,313.42,4200.0
2019-07-01 10:40:00,313.26,313.66,313.26,313.26,4500.0,313.26,313.66,313.26,313.26,4500.0
2019-07-01 10:45:00,313.27,313.75,313.26,313.54,1200.0,313.27,313.75,313.26,313.54,1200.0
2019-07-01 10:50:00,313.7,314.77,313.7,314.69,2300.0,313.7,314.77,313.7,314.69,2300.0
2019-07-01 10:55:00,314.62,314.62,314.37,314.37,500.0,314.62,314.62,314.37,314.37,500.0
2019-07-01 11:00:00,314.35,314.6,314.34,314.46,500.0,314.35,314.6,314.34,314.46,500.0
2019-07-01 11:05:00,314.41,314.49,314.24,314.24,900.0,314.41,314.49,314.24,314.24,900.0
2019-07-01 11:10:00,314.5,314.69,314.43,314.44,630.0,314.5,314.69,314.43,314.44,630.0
2019-07-01 11:15:00,314.76,315.17,314.76,314.99,700.0,314.76,315.17,314.76,314.99,700.0
2019-07-01 11:20:00,315.32,315.32,314.93,314.93,411.0,315.32,315.32,314.93,314.93,411.0
2019-07-01 11:25:00,315.51,315.52,315.41,315.41,300.0,315.51,315.52,315.41,315.41,300.0
2019-07-01 11:30:00,315.41,315.63,314.98,315.47,2360.0,315.41,315.63,314.98,315.47,2360.0
2019-07-01 11:35:00,315.93,316.06,315.93,315.93,500.0,315.93,316.06,315.93,315.93,500.0
2019-07-01 11:40:00,316.21,316.75,316.21,316.34,1400.0,316.21,316.75,316.21,316.34,1400.0
2019-07-01 11:45:00,316.27,316.3,316.27,316.28,600.0,316.27,316.3,316.27,316.28,600.0
2019-07-01 11:50:00,316.29,317.2,316.28,316.77,2100.0,316.29,317.2,316.28,316.77,2100.0
2019-07-01 11:55:00,317.14,317.24,317.02,317.16,1301.0,317.14,317.24,317.02,317.16,1301.0
2019-07-01 12:00:00,317.36,317.51,317.36,317.5,658.0,317.36,317.51,317.36,317.5,658.0
2019-07-01 12:05:00,317.76,318.15,317.54,318.15,1900.0,317.76,318.15,317.54,318.15,1900.0
2019-07-01 12:10:00,317.69,318.05,317.69,318.03,2714.0,317.69,318.05,317.69,318.03,2714.0
2019-07-01 12:15:00,317.84,318.18,317.72,317.85,2199.0,317.84,318.18,317.72,317.85,2199.0
2019-07-01 12:20:00,317.8,318.2,317.55,318.2,1540.0,317.8,318.2,317.55,318.2,1540.0
2019-07-01 12:25:00,318.06,318.06,317.62,317.68,1792.0,318.06,318.06,317.62,317.68,1792.0
2019-07-01 12:30:00,317.7,317.7,317.48,317.66,903.0,317.7,317.7,317.48,317.66,903.0
2019-07-01 12:35:00,317.66,318.07,317.53,318.07,600.0,317.66,318.07,317.53,318.07,600.0
2019-07-01 12:40:00,318.09,318.3,318.08,318.3,1200.0,318.09,318.3,318.08,318.3,1200.0
2019-07-01 12:45:00,318.46,318.81,318.46,318.46,1890.0,318.46,318.81,318.46,318.46,1890.0
2019-07-01 12:50:00,318.04,318.19,318.03,318.19,525.0,318.04,318.19,318.03,318.19,525.0
2019-07-01 12:55:00,317.08,317.27,316.87,317.2,2300.0,317.08,317.27,316.87,317.2,2300.0
2019-07-01 13:00:00,316.81,317.11,316.77,317.11,1000.0,316.81,317.11,316.77,317.11,1000.0
2019-07-01 13:05:00,317.26,317.3,317.26,317.3,300.0,317.26,317.3,317.26,317.3,300.0
2019-07-01 13:10:00,317.61,317.61,317.11,317.49,1808.0,317.61,317.61,317.11,317.49,1808.0
2019-07-01 13:15:00,317.63,317.8,317.43,317.44,600.0,317.63,317.8,317.43,317.44,600.0
2019-07-01 13:20:00,317.18,317.18,317.09,317.09,300.0,317.18,317.18,317.09,317.09,300.0
2019-07-01 13:25:00,317.1,317.26,316.8,316.81,1234.0,317.1,317.26,316.8,316.81,1234.0
2019-07-01 13:30:00,316.52,316.55,316.34,316.55,500.0,316.52,316.55,316.34,316.55,500.0
2019-07-01 13:35:00,316.69,317.37,316.69,317.37,1308.0,316.69,317.37,316.69,317.37,1308.0
2019-07-01 13:40:00,317.05,317.3,316.81,317.3,900.0,317.05,317.3,316.81,317.3,900.0
2019-07-01 13:45:00,317.31,317.69,317.3,317.69,400.0,317.31,317.69,317.3,317.69,400.0
2019-07-01 13:50:00,317.66,317.66,317.66,317.66,200.0,317.66,317.66,317.66,317.66,200.0
2019-07-01 13:55:00,317.55,317.85,317.54,317.69,1099.0,317.55,317.85,317.54,317.69,1099.0
2019-07-01 14:00:00,317.54,317.54,316.95,316.95,600.0,317.54,317.54,316.95,316.95,600.0
2019-07-01 14:05:00,317.0,317.31,316.88,316.88,1800.0,317.0,317.31,316.88,316.88,1800.0
2019-07-01 14:10:00,317.01,317.42,316.96,317.42,1700.0,317.01,317.42,316.96,317.42,1700.0
2019-07-01 14:15:00,317.35,317.35,316.83,316.83,800.0,317.35,317.35,316.83,316.83,800.0
2019-07-01 14:20:00,317.06,317.3,317.05,317.24,800.0,317.06,317.3,317.05,317.24,800.0
2019-07-01 14:25:00,317.2,317.22,316.61,316.62,2500.0,317.2,317.22,316.61,316.62,2500.0
2019-07-01 14:30:00,316.95,316.95,316.68,316.73,2310.0,316.95,316.95,316.68,316.73,2310.0
2019-07-01 14:35:00,316.73,316.91,316.44,316.91,800.0,316.73,316.91,316.44,316.91,800.0
2019-07-01 14:40:00,316.89,317.33,316.85,317.33,1400.0,316.89,317.33,316.85,317.33,1400.0
2019-07-01 14:45:00,317.3,317.35,317.25,317.35,500.0,317.3,317.35,317.25,317.35,500.0
2019-07-01 14:50:00,317.34,317.43,317.34,317.43,200.0,317.34,317.43,317.34,317.43,200.0
2019-07-01 14:55:00,317.24,317.25,316.92,317.05,800.0,317.24,317.25,316.92,317.05,800.0
2019-07-01 15:00:00,317.11,317.22,317.11,317.22,300.0,317.11,317.22,317.11,317.22,300.0
2019-07-01 15:05:00,317.37,317.46,317.17,317.27,700.0,317.37,317.46,317.17,317.27,700.0
2019-07-01 15:10:00,317.45,317.72,317.44,317.44,1000.0,317.45,317.72,317.44,317.44,1000.0
2019-07-01 15:15:00,317.49,317.83,317.47,317.66,500.0,317.49,317.83,317.47,317.66,500.0
2019-07-01 15:20:00,317.8,317.94,317.59,317.59,1090.0,317.8,317.94,317.59,317.59,1090.0
2019-07-01 15:25:00,317.64,317.64,317.45,317.51,1400.0,317.64,317.64,317.45,317.51,1400.0
2019-07-01 15:30:00,317.64,317.74,317.29,317.29,1200.0,317.64,317.74,317.29,317.29,1200.0
2019-07-01 15:35:00,317.19,317.21,316.64,316.82,3100.0,317.19,317.21,316.64,316.82,3100.0
2019-07-01 15:40:00,316.82,316.98,316.47,316.48,3200.0,316.82,316.98,316.47,316.48,3200.0
2019-07-01 15:45:00,316.51,316.8,316.4,316.56,1711.0,316.51,316.8,316.4,316.56,1711.0
2019-07-01 15:50:00,316.39,316.91,316.39,316.91,1970.0,316.39,316.91,316.39,316.91,1970.0
2019-07-01 15:55:00,316.92,317.03,316.48,317.03,6339.0,316.92,317.03,316.48,317.03,6339.0
2019-07-02 09:30:00,316.69,317.21,315.71,317.21,1100.0,316.69,317.21,315.71,317.21,1100.0
2019-07-02 09:35:00,317.6,318.0,317.6,318.0,499.0,317.6,318.0,317.6,318.0,499.0
2019-07-02 09:40:00,318.67,318.67,318.31,318.47,1035.0,318.67,318.67,318.31,318.47,1035.0
2019-07-02 09:45:00,318.19,318.39,318.19,318.38,400.0,318.19,318.39,318.19,318.38,400.0
2019-07-02 09:50:00,317.81,317.82,317.68,317.68,600.0,317.81,317.82,317.68,317.68,600.0
2019-07-02 09:55:00,318.07,318.07,317.51,317.53,1600.0,318.07,318.07,317.51,317.53,1600.0
2019-07-02 10:00:00,317.85,318.31,317.84,318.31,210.0,317.85,318.31,317.84,318.31,210.0
2019-07-02 10:05:00,318.93,319.55,318.36,319.5,1200.0,318.93,319.55,318.36,319.5,1200.0
2019-07-02 10:10:00,318.99,319.19,318.99,319.13,300.0,318.99,319.19,318.99,319.13,300.0
2019-07-02 10:15:00,319.16,319.17,319.13,319.17,700.0,319.16,319.17,319.13,319.17,700.0
2019-07-02 10:20:00,319.16,319.51,318.79,319.46,500.0,319.16,319.51,318.79,319.46,500.0
2019-07-02 10:25:00,319.18,319.8,319.17,319.69,3600.0,319.18,319.8,319.17,319.69,3600.0
2019-07-02 10:30:00,319.8,320.66,319.8,320.6,1716.0,319.8,320.66,319.8,320.6,1716.0
2019-07-02 10:35:00,320.28,321.01,320.28,321.01,400.0,320.28,321.01,320.28,321.01,400.0
2019-07-02 10:40:00,321.04,321.42,320.94,321.39,1720.0,321.04,321.42,320.94,321.39,1720.0
2019-07-02 10:45:00,321.41,322.12,321.38,322.12,1797.0,321.41,322.12,321.38,322.12,1797.0
2019-07-02 10:50:00,322.22,323.15,322.22,322.56,2850.0,322.22,323.15,322.22,322.56,2850.0
2019-07-02 10:55:00,322.38,322.74,321.77,321.77,5540.0,322.38,322.74,321.77,321.77,5540.0
2019-07-02 11:00:00,321.78,321.98,320.83,320.83,5475.0,321.78,321.98,320.83,320.83,5475.0
2019-07-02 11:05:00,321.01,321.34,320.67,320.72,2538.0,321.01,321.34,320.67,320.72,2538.0
2019-07-02 11:10:00,320.79,320.93,320.49,320.65,2379.0,320.79,320.93,320.49,320.65,2379.0
2019-07-02 11:15:00,320.64,320.67,320.28,320.34,1393.0,320.64,320.67,320.28,320.34,1393.0
2019-07-02 11:20:00,320.63,321.02,320.6,320.66,2381.0,320.63,321.02,320.6,320.66,2381.0
2019-07-02 11:25:00,320.83,321.61,320.83,321.61,3200.0,320.83,321.61,320.83,321.61,3200.0
2019-07-02 11:30:00,321.92,322.58,321.77,321.77,4000.0,321.92,322.58,321.77,321.77,4000.0
2019-07-02 11:35:00,321.59,321.59,321.03,321.03,200.0,321.59,321.59,321.03,321.03,200.0
2019-07-02 11:40:00,321.24,321.94,321.14,321.94,700.0,321.24,321.94,321.14,321.94,700.0
2019-07-02 11:45:00,321.96,321.97,321.73,321.73,700.0,321.96,321.97,321.73,321.73,700.0
2019-07-02 11:50:00,321.57,321.58,321.11,321.11,832.0,321.57,321.58,321.11,321.11,832.0
2019-07-02 11:55:00,321.15,321.15,320.98,320.98,600.0,321.15,321.15,320.98,320.98,600.0
2019-07-02 12:00:00,321.17,321.17,320.68,320.86,900.0,321.17,321.17,320.68,320.86,900.0
2019-07-02 12:05:00,320.86,321.01,320.86,320.92,667.0,320.86,321.01,320.86,320.92,667.0
2019-07-02 12:10:00,320.92,321.05,320.86,321.03,525.0,320.92,321.05,320.86,321.03,525.0
2019-07-02 12:15:00,321.03,321.76,321.03,321.76,1207.0,321.03,321.76,321.03,321.76,1207.0
2019-07-02 12:20:00,321.76,322.01,321.76,322.01,400.0,321.76,322.01,321.76,322.01,400.0
2019-07-02 12:25:00,322.2,322.85,321.91,322.57,3104.0,322.2,322.85,321.91,322.57,3104.0
2019-07-02 12:30:00,322.85,322.86,322.33,322.54,3105.0,322.85,322.86,322.33,322.54,3105.0
2019-07-02 12:35:00,322.69,322.72,322.12,322.39,1800.0,322.69,322.72,322.12,322.39,1800.0
2019-07-02 12:40:00,322.38,322.38,322.37,322.37,300.0,322.38,322.38,322.37,322.37,300.0
2019-07-02 12:45:00,322.15,322.15,322.15,322.15,100.0,322.15,322.15,322.15,322.15,100.0
2019-07-02 12:50:00,322.49,322.66,322.28,322.65,511.0,322.49,322.66,322.28,322.65,511.0
2019-07-02 12:55:00,322.66,322.71,321.99,322.09,1500.0,322.66,322.71,321.99,322.09,1500.0
2019-07-02 13:00:00,321.82,321.95,321.63,321.63,700.0,321.82,321.95,321.63,321.63,700.0
2019-07-02 13:05:00,321.69,321.81,321.68,321.73,600.0,321.69,321.81,321.68,321.73,600.0
2019-07-02 13:10:00,321.73,322.24,321.53,321.98,2380.0,321.73,322.24,321.53,321.98,2380.0
2019-07-02 13:15:00,322.34,322.44,322.08,322.23,1600.0,322.34,322.44,322.08,322.23,1600.0
2019-07-02 13:20:00,322.41,322.69,322.27,322.48,1606.0,322.41,322.69,322.27,322.48,1606.0
2019-07-02 13:25:00,322.37,322.49,322.37,322.49,400.0,322.37,322.49,322.37,322.49,400.0
2019-07-02 13:30:00,322.66,322.93,322.66,322.85,2779.0,322.66,322.93,322.66,322.85,2779.0
2019-07-02 13:35:00,322.98,323.17,322.98,323.17,700.0,322.98,323.17,322.98,323.17,700.0
2019-07-02 13:40:00,323.22,323.38,323.01,323.38,950.0,323.22,323.38,323.01,323.38,950.0
2019-07-02 13:45:00,323.36,323.49,323.23,323.23,700.0,323.36,323.49,323.23,323.23,700.0
2019-07-02 13:50:00,323.46,323.67,323.33,323.46,1346.0,323.46,323.67,323.33,323.46,1346.0
2019-07-02 13:55:00,323.52,323.69,323.21,323.21,1570.0,323.52,323.69,323.21,323.21,1570.0
2019-07-02 14:00:00,323.64,323.64,322.79,322.9,3366.0,323.64,323.64,322.79,322.9,3366.0
2019-07-02 14:05:00,323.03,323.35,322.85,323.34,833.0,323.03,323.35,322.85,323.34,833.0
2019-07-02 14:10:00,323.58,323.78,323.47,323.66,826.0,323.58,323.78,323.47,323.66,826.0
2019-07-02 14:15:00,323.81,323.93,323.4,323.56,2376.0,323.81,323.93,323.4,323.56,2376.0
2019-07-02 14:20:00,323.29,323.63,323.29,323.45,500.0,323.29,323.63,323.29,323.45,500.0
2019-07-02 14:25:00,323.56,323.93,323.56,323.67,600.0,323.56,323.93,323.56,323.67,600.0
2019-07-02 14:30:00,323.62,323.62,323.62,323.62,700.0,323.62,323.62,323.62,323.62,700.0
2019-07-02 14:35:00,323.69,323.89,322.81,322.81,900.0,323.69,323.89,322.81,322.81,900.0
2019-07-02 14:40:00,322.53,322.85,322.41,322.67,1479.0,322.53,322.85,322.41,322.67,1479.0
2019-07-02 14:45:00,322.52,322.81,322.52,322.81,500.0,322.52,322.81,322.52,322.81,500.0
2019-07-02 14:50:00,322.74,323.23,322.57,323.13,2596.0,322.74,323.23,322.57,323.13,2596.0
2019-07-02 14:55:00,322.89,322.98,322.52,322.74,800.0,322.89,322.98,322.52,322.74,800.0
2019-07-02 15:00:00,322.74,323.29,322.74,323.29,1473.0,322.74,323.29,322.74,323.29,1473.0
2019-07-02 15:05:00,322.91,323.39,322.64,323.08,1475.0,322.91,323.39,322.64,323.08,1475.0
2019-07-02 15:10:00,322.77,323.48,322.75,322.75,2858.0,322.77,323.48,322.75,322.75,2858.0
2019-07-02 15:15:00,323.28,323.69,323.15,323.69,1790.0,323.28,323.69,323.15,323.69,1790.0
2019-07-02 15:20:00,323.7,323.94,323.58,323.59,565.0,323.7,323.94,323.58,323.59,565.0
2019-07-02 15:25:00,323.92,323.92,323.65,323.67,2170.0,323.92,323.92,323.65,323.67,2170.0
2019-07-02 15:30:00,323.67,323.74,323.66,323.74,300.0,323.67,323.74,323.66,323.74,300.0
2019-07-02 15:35:00,323.85,323.87,323.18,323.29,1200.0,323.85,323.87,323.18,323.29,1200.0
2019-07-02 15:40:00,323.44,323.83,323.05,323.05,1600.0,323.44,323.83,323.05,323.05,1600.0
2019-07-02 15:45:00,323.02,323.02,322.61,322.79,1200.0,323.02,323.02,322.61,322.79,1200.0
2019-07-02 15:50:00,322.91,323.59,322.82,323.47,2161.0,322.91,323.59,322.82,323.47,2161.0
2019-07-02 15:55:00,323.83,323.83,323.26,323.57,4526.0,323.83,323.83,323.26,323.57,4526.0
2019-07-03 09:30:00,324.82,325.31,324.7,325.29,3136.0,324.82,325.31,324.7,325.29,3136.0
2019-07-03 09:35:00,324.99,326.22,324.99,326.22,900.0,324.99,326.22,324.99,326.22,900.0
2019-07-03 09:40:00,327.2,328.63,327.2,328.63,2016.0,327.2,328.63,327.2,328.63,2016.0
2019-07-03 09:45:00,328.5,328.89,328.21,328.88,1440.0,328.5,328.89,328.21,328.88,1440.0
2019-07-03 09:50:00,328.24,328.26,326.85,326.85,4600.0,328.24,328.26,326.85,326.85,4600.0
2019-07-03 09:55:00,327.8,328.01,327.8,327.91,1715.0,327.8,328.01,327.8,327.91,1715.0
2019-07-03 10:00:00,327.85,328.55,327.78,328.55,2800.0,327.85,328.55,327.78,328.55,2800.0
2019-07-03 10:05:00,328.63,328.8,328.16,328.56,2650.0,328.63,328.8,328.16,328.56,2650.0
2019-07-03 10:10:00,328.82,328.89,328.29,328.36,1500.0,328.82,328.89,328.29,328.36,1500.0
2019-07-03 10:15:00,328.34,328.72,328.26,328.5,1450.0,328.34,328.72,328.26,328.5,1450.0
2019-07-03 10:20:00,328.56,328.84,328.54,328.57,1553.0,328.56,328.84,328.54,328.57,1553.0
2019-07-03 10:25:00,328.34,328.83,327.98,328.74,2291.0,328.34,328.83,327.98,328.74,2291.0
2019-07-03 10:30:00,328.74,329.78,328.74,329.78,794.0,328.74,329.78,328.74,329.78,794.0
2019-07-03 10:35:00,330.11,330.81,330.11,330.57,2300.0,330.11,330.81,330.11,330.57,2300.0
2019-07-03 10:40:00,330.57,330.58,329.59,329.59,1200.0,330.57,330.58,329.59,329.59,1200.0
2019-07-03 10:45:00,330.25,330.27,330.04,330.27,700.0,330.25,330.27,330.04,330.27,700.0
2019-07-03 10:50:00,330.27,330.32,329.51,329.97,2598.0,330.27,330.32,329.51,329.97,2598.0
2019-07-03 10:55:00,329.68,330.11,329.68,330.0,2667.0,329.68,330.11,329.68,330.0,2667.0
2019-07-03 11:00:00,329.97,330.14,329.74,329.9,2100.0,329.97,330.14,329.74,329.9,2100.0
2019-07-03 11:05:00,329.84,330.31,329.83,330.31,5898.0,329.84,330.31,329.83,330.31,5898.0
2019-07-03 11:10:00,330.31,330.87,330.0,330.85,4420.0,330.31,330.87,330.0,330.85,4420.0
2019-07-03 11:15:00,330.82,330.89,329.83,329.83,2990.0,330.82,330.89,329.83,329.83,2990.0
2019-07-03 11:20:00,329.67,329.9,328.11,328.11,2200.0,329.67,329.9,328.11,328.11,2200.0
2019-07-03 11:25:00,328.65,328.66,328.38,328.39,2101.0,328.65,328.66,328.38,328.39,2101.0
2019-07-03 11:30:00,328.39,328.93,328.11,328.64,1482.0,328.39,328.93,328.11,328.64,1482.0
2019-07-03 11:35:00,328.8,329.1,328.8,328.87,810.0,328.8,329.1,328.8,328.87,810.0
2019-07-03 11:40:00,329.05,329.31,329.01,329.31,1200.0,329.05,329.31,329.01,329.31,1200.0
2019-07-03 11:45:00,329.63,330.04,329.63,329.96,1200.0,329.63,330.04,329.63,329.96,1200.0
2019-07-03 11:50:00,329.8,330.57,329.53,330.57,1734.0,329.8,330.57,329.53,330.57,1734.0
2019-07-03 11:55:00,330.71,330.84,330.29,330.5,2501.0,330.71,330.84,330.29,330.5,2501.0
2019-07-03 12:00:00,330.48,330.7,330.09,330.09,1720.0,330.48,330.7,330.09,330.09,1720.0
2019-07-03 12:05:00,329.85,330.16,329.77,330.16,2361.0,329.85,330.16,329.77,330.16,2361.0
2019-07-03 12:10:00,330.16,330.29,330.06,330.13,1600.0,330.16,330.29,330.06,330.13,1600.0
2019-07-03 12:15:00,330.2,330.62,330.17,330.62,2943.0,330.2,330.62,330.17,330.62,2943.0
2019-07-03 12:20:00,330.49,330.49,329.82,330.05,2100.0,330.49,330.49,329.82,330.05,2100.0
2019-07-03 12:25:00,330.05,330.35,329.82,330.26,1955.0,330.05,330.35,329.82,330.26,1955.0
2019-07-03 12:30:00,330.35,330.37,329.48,329.49,1918.0,330.35,330.37,329.48,329.49,1918.0
2019-07-03 12:35:00,329.1,329.47,329.08,329.35,1800.0,329.1,329.47,329.08,329.35,1800.0
2019-07-03 12:40:00,329.27,330.21,329.27,330.05,1763.0,329.27,330.21,329.27,330.05,1763.0
2019-07-03 12:45:00,330.14,330.43,329.82,329.82,4100.0,330.14,330.43,329.82,329.82,4100.0
2019-07-03 12:50:00,330.18,330.71,330.09,330.62,3850.0,330.18,330.71,330.09,330.62,3850.0
2019-07-03 12:55:00,330.7,331.54,330.55,331.29,12377.0,330.7,331.54,330.55,331.29,12377.0
2019-07-05 09:30:00,330.03,330.19,328.82,328.82,3058.0,330.03,330.19,328.82,328.82,3058.0
2019-07-05 09:35:00,328.86,329.68,328.72,328.72,500.0,328.86,329.68,328.72,328.72,500.0
2019-07-05 09:40:00,328.73,328.88,326.57,326.76,1685.0,328.73,328.88,326.57,326.76,1685.0
2019-07-05 09:45:00,326.68,327.04,326.43,327.04,1215.0,326.68,327.04,326.43,327.04,1215.0
2019-07-05 09:50:00,327.39,327.78,326.48,327.0,900.0,327.39,327.78,326.48,327.0,900.0
2019-07-05 09:55:00,327.19,327.19,326.43,326.88,700.0,327.19,327.19,326.43,326.88,700.0
2019-07-05 10:00:00,326.88,326.88,326.34,326.34,300.0,326.88,326.88,326.34,326.34,300.0
2019-07-05 10:05:00,326.76,327.58,326.76,327.58,1693.0,326.76,327.58,326.76,327.58,1693.0
2019-07-05 10:10:00,328.2,328.55,327.97,328.23,850.0,328.2,328.55,327.97,328.23,850.0
2019-07-05 10:15:00,328.77,328.78,328.77,328.78,402.0,328.77,328.78,328.77,328.78,402.0
2019-07-05 10:20:00,329.21,329.21,328.63,328.63,1000.0,329.21,329.21,328.63,328.63,1000.0
2019-07-05 10:25:00,328.65,329.13,328.53,328.53,4377.0,328.65,329.13,328.53,328.53,4377.0
2019-07-05 10:30:00,327.74,327.75,327.74,327.74,300.0,327.74,327.75,327.74,327.74,300.0
2019-07-05 10:35:00,327.56,327.56,327.54,327.54,300.0,327.56,327.56,327.54,327.54,300.0
2019-07-05 10:40:00,327.58,327.6,326.81,326.9,1320.0,327.58,327.6,326.81,326.9,1320.0
2019-07-05 10:45:00,326.48,327.24,326.48,327.19,2150.0,326.48,327.24,326.48,327.19,2150.0
2019-07-05 10:50:00,326.8,327.2,326.8,327.19,300.0,326.8,327.2,326.8,327.19,300.0
2019-07-05 10:55:00,326.87,326.87,326.48,326.48,400.0,326.87,326.87,326.48,326.48,400.0
2019-07-05 11:00:00,326.83,326.99,326.66,326.66,700.0,326.83,326.99,326.66,326.66,700.0
2019-07-05 11:05:00,326.73,326.84,326.2,326.84,1582.0,326.73,326.84,326.2,326.84,1582.0
2019-07-05 11:10:00,326.84,326.84,326.84,326.84,0.0,326.84,326.84,326.84,326.84,0.0
2019-07-05 11:15:00,327.23,327.75,327.0,327.75,1300.0,327.23,327.75,327.0,327.75,1300.0
2019-07-05 11:20:00,327.96,328.58,327.78,328.58,2700.0,327.96,328.58,327.78,328.58,2700.0
2019-07-05 11:25:00,328.64,328.8,328.64,328.66,700.0,328.64,328.8,328.64,328.66,700.0
2019-07-05 11:30:00,328.84,329.04,328.81,328.81,1000.0,328.84,329.04,328.81,328.81,1000.0
2019-07-05 11:35:00,328.47,328.62,328.47,328.62,400.0,328.47,328.62,328.47,328.62,400.0
2019-07-05 11:40:00,328.33,328.56,328.24,328.24,1100.0,328.33,328.56,328.24,328.24,1100.0
2019-07-05 11:45:00,328.35,328.54,328.35,328.54,1700.0,328.35,328.54,328.35,328.54,1700.0
2019-07-05 11:50:00,328.48,328.48,328.45,328.45,1200.0,328.48,328.48,328.45,328.45,1200.0
2019-07-05 11:55:00,328.45,328.45,328.45,328.45,0.0,328.45,328.45,328.45,328.45,0.0
2019-07-05 12:00:00,328.47,328.49,328.13,328.21,2200.0,328.47,328.49,328.13,328.21,2200.0
2019-07-05 12:05:00,328.18,328.18,327.85,327.85,600.0,328.18,328.18,327.85,327.85,600.0
2019-07-05 12:10:00,327.85,327.9,327.68,327.69,800.0,327.85,327.9,327.68,327.69,800.0
2019-07-05 12:15:00,327.71,328.08,327.7,328.08,914.0,327.71,328.08,327.7,328.08,914.0
2019-07-05 12:20:00,327.98,328.25,327.98,328.25,513.0,327.98,328.25,327.98,328.25,513.0
2019-07-05 12:25:00,328.07,328.25,328.07,328.2,400.0,328.07,328.25,328.07,328.2,400.0
2019-07-05 12:30:00,328.31,328.31,328.05,328.06,1600.0,328.31,328.31,328.05,328.06,1600.0
2019-07-05 12:35:00,328.25,328.37,328.19,328.21,1717.0,328.25,328.37,328.19,328.21,1717.0
2019-07-05 12:40:00,328.25,328.39,328.1,328.11,5780.0,328.25,328.39,328.1,328.11,5780.0
2019-07-05 12:45:00,328.17,328.22,327.96,328.15,2764.0,328.17,328.22,327.96,328.15,2764.0
2019-07-05 12:50:00,328.35,328.36,328.35,328.36,200.0,328.35,328.36,328.35,328.36,200.0
2019-07-05 12:55:00,328.38,328.38,328.12,328.14,700.0,328.38,328.38,328.12,328.14,700.0
2019-07-05 13:00:00,328.26,328.26,328.08,328.08,900.0,328.26,328.26,328.08,328.08,900.0
2019-07-05 13:05:00,328.23,328.39,328.17,328.39,1000.0,328.23,328.39,328.17,328.39,1000.0
2019-07-05 13:10:00,328.5,329.27,328.5,329.27,2200.0,328.5,329.27,328.5,329.27,2200.0
2019-07-05 13:15:00,329.23,330.49,329.16,330.49,2611.0,329.23,330.49,329.16,330.49,2611.0
2019-07-05 13:20:00,330.22,330.39,330.21,330.39,300.0,330.22,330.39,330.21,330.39,300.0
2019-07-05 13:25:00,331.13,331.14,330.81,330.81,500.0,331.13,331.14,330.81,330.81,500.0
2019-07-05 13:30:00,330.83,330.83,330.67,330.81,738.0,330.83,330.83,330.67,330.81,738.0
2019-07-05 13:35:00,330.85,330.97,330.74,330.83,1300.0,330.85,330.97,330.74,330.83,1300.0
2019-07-05 13:40:00,331.1,331.39,331.1,331.36,1000.0,331.1,331.39,331.1,331.36,1000.0
2019-07-05 13:45:00,331.15,331.45,331.14,331.27,1599.0,331.15,331.45,331.14,331.27,1599.0
2019-07-05 13:50:00,331.1,331.14,330.93,330.96,600.0,331.1,331.14,330.93,330.96,600.0
2019-07-05 13:55:00,330.4,330.4,330.29,330.37,400.0,330.4,330.4,330.29,330.37,400.0
2019-07-05 14:00:00,330.47,330.66,330.47,330.66,2000.0,330.47,330.66,330.47,330.66,2000.0
2019-07-05 14:05:00,330.66,330.81,330.66,330.81,400.0,330.66,330.81,330.66,330.81,400.0
2019-07-05 14:10:00,330.44,330.52,330.42,330.42,400.0,330.44,330.52,330.42,330.42,400.0
2019-07-05 14:15:00,330.43,330.85,330.39,330.85,1500.0,330.43,330.85,330.39,330.85,1500.0
2019-07-05 14:20:00,331.1,331.33,331.1,331.33,1200.0,331.1,331.33,331.1,331.33,1200.0
2019-07-05 14:25:00,331.13,331.3,331.01,331.01,1000.0,331.13,331.3,331.01,331.01,1000.0
2019-07-05 14:30:00,331.1,331.47,330.92,331.47,571.0,331.1,331.47,330.92,331.47,571.0
2019-07-05 14:35:00,331.44,331.72,331.15,331.72,1298.0,331.44,331.72,331.15,331.72,1298.0
2019-07-05 14:40:00,331.87,332.16,331.75,332.16,800.0,331.87,332.16,331.75,332.16,800.0
2019-07-05 14:45:00,332.16,332.16,331.78,331.78,700.0,332.16,332.16,331.78,331.78,700.0
2019-07-05 14:50:00,331.93,331.93,331.36,331.36,1730.0,331.93,331.93,331.36,331.36,1730.0
2019-07-05 14:55:00,331.38,331.55,331.36,331.36,300.0,331.38,331.55,331.36,331.36,300.0
2019-07-05 15:00:00,331.63,331.63,331.15,331.32,1400.0,331.63,331.63,331.15,331.32,1400.0
2019-07-05 15:05:00,331.32,331.32,331.04,331.04,800.0,331.32,331.32,331.04,331.04,800.0
2019-07-05 15:10:00,331.08,331.1,330.24,330.24,1400.0,331.08,331.1,330.24,330.24,1400.0
2019-07-05 15:15:00,330.23,330.84,330.23,330.8,3300.0,330.23,330.84,330.23,330.8,3300.0
2019-07-05 15:20:00,330.8,331.35,330.79,330.98,500.0,330.8,331.35,330.79,330.98,500.0
2019-07-05 15:25:00,331.86,331.87,331.56,331.57,1100.0,331.86,331.87,331.56,331.57,1100.0
2019-07-05 15:30:00,331.64,331.95,331.57,331.57,1300.0,331.64,331.95,331.57,331.57,1300.0
2019-07-05 15:35:00,331.57,331.99,331.57,331.69,2000.0,331.57,331.99,331.57,331.69,2000.0
2019-07-05 15:40:00,331.76,331.81,331.57,331.64,870.0,331.76,331.81,331.57,331.64,870.0
2019-07-05 15:45:00,331.11,331.31,330.88,331.31,2400.0,331.11,331.31,330.88,331.31,2400.0
2019-07-05 15:50:00,331.13,331.69,331.03,331.25,3699.0,331.13,331.69,331.03,331.25,3699.0
2019-07-05 15:55:00,331.17,332.59,331.16,332.4,7939.0,331.17,332.59,331.16,332.4,7939.0
2019-07-08 09:30:00,331.62,331.86,331.03,331.03,2117.0,331.62,331.86,331.03,331.03,2117.0
2019-07-08 09:35:00,331.81,332.58,331.78,332.58,400.0,331.81,332.58,331.78,332.58,400.0
2019-07-08 09:40:00,332.85,332.85,332.84,332.85,100.0,332.85,332.85,332.84,332.85,100.0
2019-07-08 09:45:00,332.82,333.26,332.64,332.71,900.0,332.82,333.26,332.64,332.71,900.0
2019-07-08 09:50:00,333.3,333.3,332.71,332.71,500.0,333.3,333.3,332.71,332.71,500.0
2019-07-08 09:55:00,333.27,333.27,332.72,333.02,950.0,333.27,333.27,332.72,333.02,950.0
2019-07-08 10:00:00,332.8,333.12,331.94,332.02,5578.0,332.8,333.12,331.94,332.02,5578.0
2019-07-08 10:05:00,332.18,334.22,332.16,333.6,12810.0,332.18,334.22,332.16,333.6,12810.0
2019-07-08 10:10:00,333.52,334.01,333.16,333.42,2800.0,333.52,334.01,333.16,333.42,2800.0
2019-07-08 10:15:00,333.47,333.74,333.47,333.48,320.0,333.47,333.74,333.47,333.48,320.0
2019-07-08 10:20:00,333.43,333.43,333.22,333.22,1300.0,333.43,333.43,333.22,333.22,1300.0
2019-07-08 10:25:00,333.05,333.32,332.02,332.02,3478.0,333.05,333.32,332.02,332.02,3478.0
2019-07-08 10:30:00,332.15,332.2,332.01,332.2,1720.0,332.15,332.2,332.01,332.2,1720.0
2019-07-08 10:35:00,332.03,332.18,332.03,332.18,200.0,332.03,332.18,332.03,332.18,200.0
2019-07-08 10:40:00,332.09,332.62,332.09,332.62,768.0,332.09,332.62,332.09,332.62,768.0
2019-07-08 10:45:00,332.75,332.9,332.63,332.74,1100.0,332.75,332.9,332.63,332.74,1100.0
2019-07-08 10:50:00,332.88,333.04,332.86,333.04,425.0,332.88,333.04,332.86,333.04,425.0
2019-07-08 10:55:00,333.03,333.36,333.03,333.27,1210.0,333.03,333.36,333.03,333.27,1210.0
2019-07-08 11:00:00,333.36,333.36,333.04,333.36,2000.0,333.36,333.36,333.04,333.36,2000.0
2019-07-08 11:05:00,333.25,333.25,333.24,333.25,200.0,333.25,333.25,333.24,333.25,200.0
2019-07-08 11:10:00,333.27,333.27,333.06,333.2,3954.0,333.27,333.27,333.06,333.2,3954.0
2019-07-08 11:15:00,333.14,333.23,332.97,333.11,1000.0,333.14,333.23,332.97,333.11,1000.0
2019-07-08 11:20:00,333.14,333.15,333.14,333.15,200.0,333.14,333.15,333.14,333.15,200.0
2019-07-08 11:25:00,332.85,333.52,332.81,333.18,9500.0,332.85,333.52,332.81,333.18,9500.0
2019-07-08 11:30:00,333.23,333.38,332.93,333.14,1500.0,333.23,333.38,332.93,333.14,1500.0
2019-07-08 11:35:00,333.06,333.29,333.06,333.16,900.0,333.06,333.29,333.06,333.16,900.0
2019-07-08 11:40:00,333.06,333.11,333.02,333.11,400.0,333.06,333.11,333.02,333.11,400.0
2019-07-08 11:45:00,332.98,333.19,332.91,333.06,1900.0,332.98,333.19,332.91,333.06,1900.0
2019-07-08 11:50:00,332.9,332.9,332.62,332.62,600.0,332.9,332.9,332.62,332.62,600.0
2019-07-08 11:55:00,332.95,332.95,332.52,332.52,400.0,332.95,332.95,332.52,332.52,400.0
2019-07-08 12:00:00,332.53,332.66,332.15,332.15,900.0,332.53,332.66,332.15,332.15,900.0
2019-07-08 12:05:00,332.45,332.45,332.14,332.15,400.0,332.45,332.45,332.14,332.15,400.0
2019-07-08 12:10:00,332.17,332.31,332.17,332.29,450.0,332.17,332.31,332.17,332.29,450.0
2019-07-08 12:15:00,332.66,332.67,332.6,332.63,800.0,332.66,332.67,332.6,332.63,800.0
2019-07-08 12:20:00,332.55,332.84,332.17,332.51,1500.0,332.55,332.84,332.17,332.51,1500.0
2019-07-08 12:25:00,332.18,332.22,331.84,331.85,700.0,332.18,332.22,331.84,331.85,700.0
2019-07-08 12:30:00,332.05,332.35,332.04,332.35,1300.0,332.05,332.35,332.04,332.35,1300.0
2019-07-08 12:35:00,332.26,332.3,331.25,331.25,3500.0,332.26,332.3,331.25,331.25,3500.0
2019-07-08 12:40:00,331.25,331.85,330.97,331.84,3970.0,331.25,331.85,330.97,331.84,3970.0
2019-07-08 12:45:00,331.94,332.06,331.62,332.06,1363.0,331.94,332.06,331.62,332.06,1363.0
2019-07-08 12:50:00,332.11,332.56,332.1,332.38,1001.0,332.11,332.56,332.1,332.38,1001.0
2019-07-08 12:55:00,332.25,332.59,332.15,332.56,1200.0,332.25,332.59,332.15,332.56,1200.0
2019-07-08 13:00:00,332.4,332.73,332.33,332.56,1700.0,332.4,332.73,332.33,332.56,1700.0
2019-07-08 13:05:00,332.6,332.7,332.32,332.32,400.0,332.6,332.7,332.32,332.32,400.0
2019-07-08 13:10:00,332.43,332.6,332.38,332.6,1200.0,332.43,332.6,332.38,332.6,1200.0
2019-07-08 13:15:00,332.42,333.58,332.41,333.51,4700.0,332.42,333.58,332.41,333.51,4700.0
2019-07-08 13:20:00,333.69,333.69,333.35,333.35,1600.0,333.69,333.69,333.35,333.35,1600.0
2019-07-08 13:25:00,333.28,333.64,333.24,333.64,300.0,333.28,333.64,333.24,333.64,300.0
2019-07-08 13:30:00,333.4,333.4,333.39,333.4,300.0,333.4,333.4,333.39,333.4,300.0
2019-07-08 13:35:00,333.62,333.86,333.62,333.66,800.0,333.62,333.86,333.62,333.66,800.0
2019-07-08 13:40:00,333.6,333.64,333.23,333.53,1776.0,333.6,333.64,333.23,333.53,1776.0
2019-07-08 13:45:00,333.47,333.65,333.35,333.35,655.0,333.47,333.65,333.35,333.35,655.0
2019-07-08 13:50:00,333.68,333.76,333.68,333.76,700.0,333.68,333.76,333.68,333.76,700.0
2019-07-08 13:55:00,333.81,333.87,333.69,333.69,2000.0,333.81,333.87,333.69,333.69,2000.0
2019-07-08 14:00:00,333.64,333.75,333.63,333.64,685.0,333.64,333.75,333.63,333.64,685.0
2019-07-08 14:05:00,333.77,334.5,333.51,334.11,1521.0,333.77,334.5,333.51,334.11,1521.0
2019-07-08 14:10:00,334.38,334.38,334.21,334.21,645.0,334.38,334.38,334.21,334.21,645.0
2019-07-08 14:15:00,334.19,334.68,334.19,334.68,1300.0,334.19,334.68,334.19,334.68,1300.0
2019-07-08 14:20:00,334.33,334.38,334.03,334.03,1300.0,334.33,334.38,334.03,334.03,1300.0
2019-07-08 14:25:00,333.86,334.12,333.86,334.05,800.0,333.86,334.12,333.86,334.05,800.0
2019-07-08 14:30:00,334.27,334.43,334.14,334.43,1300.0,334.27,334.43,334.14,334.43,1300.0
2019-07-08 14:35:00,334.47,334.47,334.2,334.25,1200.0,334.47,334.47,334.2,334.25,1200.0
2019-07-08 14:40:00,334.22,334.38,334.22,334.35,806.0,334.22,334.38,334.22,334.35,806.0
2019-07-08 14:45:00,334.43,334.68,334.38,334.51,900.0,334.43,334.68,334.38,334.51,900.0
2019-07-08 14:50:00,334.48,334.48,334.15,334.15,1552.0,334.48,334.48,334.15,334.15,1552.0
2019-07-08 14:55:00,334.22,334.5,334.22,334.31,650.0,334.22,334.5,334.22,334.31,650.0
2019-07-08 15:00:00,334.18,334.29,334.18,334.29,200.0,334.18,334.29,334.18,334.29,200.0
2019-07-08 15:05:00,334.4,334.55,334.4,334.44,800.0,334.4,334.55,334.4,334.44,800.0
2019-07-08 15:10:00,334.34,334.47,334.27,334.47,1400.0,334.34,334.47,334.27,334.47,1400.0
2019-07-08 15:15:00,334.56,334.58,334.23,334.43,1800.0,334.56,334.58,334.23,334.43,1800.0
2019-07-08 15:20:00,334.31,334.4,334.26,334.4,900.0,334.31,334.4,334.26,334.4,900.0
2019-07-08 15:25:00,334.43,334.7,334.43,334.7,3488.0,334.43,334.7,334.43,334.7,3488.0
2019-07-08 15:30:00,334.79,334.99,334.57,334.8,2773.0,334.79,334.99,334.57,334.8,2773.0
2019-07-08 15:35:00,334.6,335.03,334.56,335.03,1700.0,334.6,335.03,334.56,335.03,1700.0
2019-07-08 15:40:00,335.0,335.08,334.42,334.57,2100.0,335.0,335.08,334.42,334.57,2100.0
2019-07-08 15:45:00,334.5,334.53,334.01,334.37,3000.0,334.5,334.53,334.01,334.37,3000.0
2019-07-08 15:50:00,334.5,334.82,334.44,334.54,2300.0,334.5,334.82,334.44,334.54,2300.0
2019-07-08 15:55:00,334.5,334.77,334.2,334.75,11724.0,334.5,334.77,334.2,334.75,11724.0
2019-07-09 09:30:00,332.3,334.0,332.2,333.03,3456.0,332.3,334.0,332.2,333.03,3456.0
2019-07-09 09:35:00,333.03,333.03,333.03,333.03,0.0,333.03,333.03,333.03,333.03,0.0
2019-07-09 09:40:00,332.86,332.86,332.1,332.1,4600.0,332.86,332.86,332.1,332.1,4600.0
2019-07-09 09:45:00,333.0,333.51,332.96,332.96,600.0,333.0,333.51,332.96,332.96,600.0
2019-07-09 09:50:00,333.28,333.41,333.09,333.35,900.0,333.28,333.41,333.09,333.35,900.0
2019-07-09 09:55:00,333.53,335.17,333.42,334.75,18903.0,333.53,335.17,333.42,334.75,18903.0
2019-07-09 10:00:00,334.77,335.19,334.33,334.92,10842.0,334.77,335.19,334.33,334.92,10842.0
2019-07-09 10:05:00,334.84,335.27,334.49,335.27,3021.0,334.84,335.27,334.49,335.27,3021.0
2019-07-09 10:10:00,334.51,334.71,334.18,334.4,1723.0,334.51,334.71,334.18,334.4,1723.0
2019-07-09 10:15:00,334.66,335.18,334.5,335.18,600.0,334.66,335.18,334.5,335.18,600.0
2019-07-09 10:20:00,334.81,334.98,334.5,334.98,1200.0,334.81,334.98,334.5,334.98,1200.0
2019-07-09 10:25:00,335.04,335.22,334.97,335.06,2537.0,335.04,335.22,334.97,335.06,2537.0
2019-07-09 10:30:00,335.35,336.17,335.32,336.17,1300.0,335.35,336.17,335.32,336.17,1300.0
2019-07-09 10:35:00,336.02,336.02,336.02,336.02,100.0,336.02,336.02,336.02,336.02,100.0
2019-07-09 10:40:00,336.02,336.02,336.02,336.02,0.0,336.02,336.02,336.02,336.02,0.0
2019-07-09 10:45:00,336.13,336.65,336.13,336.47,3659.0,336.13,336.65,336.13,336.47,3659.0
2019-07-09 10:50:00,336.35,336.41,336.07,336.15,1978.0,336.35,336.41,336.07,336.15,1978.0
2019-07-09 10:55:00,336.04,336.04,335.75,335.75,800.0,336.04,336.04,335.75,335.75,800.0
2019-07-09 11:00:00,335.8,336.72,335.8,336.41,1561.0,335.8,336.72,335.8,336.41,1561.0
2019-07-09 11:05:00,336.76,336.86,336.76,336.86,500.0,336.76,336.86,336.76,336.86,500.0
2019-07-09 11:10:00,336.93,337.22,336.92,337.0,300.0,336.93,337.22,336.92,337.0,300.0
2019-07-09 11:15:00,337.02,337.28,336.83,337.28,500.0,337.02,337.28,336.83,337.28,500.0
2019-07-09 11:20:00,337.37,337.41,337.06,337.38,1308.0,337.37,337.41,337.06,337.38,1308.0
2019-07-09 11:25:00,336.93,337.72,336.93,337.72,2200.0,336.93,337.72,336.93,337.72,2200.0
2019-07-09 11:30:00,337.8,337.8,337.65,337.71,1200.0,337.8,337.8,337.65,337.71,1200.0
2019-07-09 11:35:00,337.84,337.84,337.58,337.58,500.0,337.84,337.84,337.58,337.58,500.0
2019-07-09 11:40:00,337.75,337.92,337.67,337.71,2450.0,337.75,337.92,337.67,337.71,2450.0
2019-07-09 11:45:00,337.59,337.59,337.02,337.02,600.0,337.59,337.59,337.02,337.02,600.0
2019-07-09 11:50:00,336.85,337.01,336.82,337.0,901.0,336.85,337.01,336.82,337.0,901.0
2019-07-09 11:55:00,337.12,337.73,337.12,337.73,2400.0,337.12,337.73,337.12,337.73,2400.0
2019-07-09 12:00:00,337.72,338.12,337.72,337.84,2719.0,337.72,338.12,337.72,337.84,2719.0
2019-07-09 12:05:00,337.77,337.77,337.62,337.62,301.0,337.77,337.77,337.62,337.62,301.0
2019-07-09 12:10:00,337.78,337.79,337.78,337.78,150.0,337.78,337.79,337.78,337.78,150.0
2019-07-09 12:15:00,337.73,337.73,337.32,337.32,700.0,337.73,337.73,337.32,337.32,700.0
2019-07-09 12:20:00,337.51,337.77,337.36,337.74,2700.0,337.51,337.77,337.36,337.74,2700.0
2019-07-09 12:25:00,337.91,337.99,337.65,337.66,1500.0,337.91,337.99,337.65,337.66,1500.0
2019-07-09 12:30:00,337.52,337.52,336.98,336.98,1600.0,337.52,337.52,336.98,336.98,1600.0
2019-07-09 12:35:00,336.7,337.03,336.7,337.02,708.0,336.7,337.03,336.7,337.02,708.0
2019-07-09 12:40:00,337.23,337.57,337.19,337.4,1000.0,337.23,337.57,337.19,337.4,1000.0
2019-07-09 12:45:00,337.13,337.13,336.62,337.07,2000.0,337.13,337.13,336.62,337.07,2000.0
2019-07-09 12:50:00,337.07,337.1,336.79,336.93,3600.0,337.07,337.1,336.79,336.93,3600.0
2019-07-09 12:55:00,336.9,337.02,336.86,337.02,1404.0,336.9,337.02,336.86,337.02,1404.0
2019-07-09 13:00:00,336.99,337.17,336.99,337.17,200.0,336.99,337.17,336.99,337.17,200.0
2019-07-09 13:05:00,337.12,337.63,337.12,337.53,1000.0,337.12,337.63,337.12,337.53,1000.0
2019-07-09 13:10:00,337.46,337.67,337.13,337.67,1998.0,337.46,337.67,337.13,337.67,1998.0
2019-07-09 13:15:00,337.59,337.62,337.52,337.59,1000.0,337.59,337.62,337.52,337.59,1000.0
2019-07-09 13:20:00,337.53,337.71,337.53,337.71,478.0,337.53,337.71,337.53,337.71,478.0
2019-07-09 13:25:00,337.72,337.83,337.72,337.82,200.0,337.72,337.83,337.72,337.82,200.0
2019-07-09 13:30:00,338.0,338.25,337.99,338.24,1887.0,338.0,338.25,337.99,338.24,1887.0
2019-07-09 13:35:00,338.37,338.43,338.29,338.4,700.0,338.37,338.43,338.29,338.4,700.0
2019-07-09 13:40:00,338.48,338.79,338.46,338.79,825.0,338.48,338.79,338.46,338.79,825.0
2019-07-09 13:45:00,338.6,338.8,338.56,338.8,800.0,338.6,338.8,338.56,338.8,800.0
2019-07-09 13:50:00,338.67,338.67,338.54,338.54,357.0,338.67,338.67,338.54,338.54,357.0
2019-07-09 13:55:00,338.44,338.44,337.73,337.89,1146.0,338.44,338.44,337.73,337.89,1146.0
2019-07-09 14:00:00,337.91,338.07,337.9,337.9,400.0,337.91,338.07,337.9,337.9,400.0
2019-07-09 14:05:00,337.78,337.82,337.4,337.82,1300.0,337.78,337.82,337.4,337.82,1300.0
2019-07-09 14:10:00,337.62,337.62,337.51,337.51,400.0,337.62,337.62,337.51,337.51,400.0
2019-07-09 14:15:00,337.61,338.0,337.6,337.8,1609.0,337.61,338.0,337.6,337.8,1609.0
2019-07-09 14:20:00,338.13,338.32,337.94,338.32,500.0,338.13,338.32,337.94,338.32,500.0
2019-07-09 14:25:00,338.23,338.24,338.23,338.23,302.0,338.23,338.24,338.23,338.23,302.0
2019-07-09 14:30:00,338.19,338.2,338.1,338.16,750.0,338.19,338.2,338.1,338.16,750.0
2019-07-09 14:35:00,338.42,338.47,338.38,338.38,350.0,338.42,338.47,338.38,338.38,350.0
2019-07-09 14:40:00,338.55,338.63,338.34,338.5,1200.0,338.55,338.63,338.34,338.5,1200.0
2019-07-09 14:45:00,338.61,338.7,338.34,338.34,2200.0,338.61,338.7,338.34,338.34,2200.0
2019-07-09 14:50:00,338.62,338.62,338.45,338.46,813.0,338.62,338.62,338.45,338.46,813.0
2019-07-09 14:55:00,338.63,338.74,338.63,338.65,400.0,338.63,338.74,338.63,338.65,400.0
2019-07-09 15:00:00,338.64,339.01,338.64,338.84,3171.0,338.64,339.01,338.64,338.84,3171.0
2019-07-09 15:05:00,338.84,338.84,338.84,338.84,0.0,338.84,338.84,338.84,338.84,0.0
2019-07-09 15:10:00,338.54,338.76,338.53,338.76,1100.0,338.54,338.76,338.53,338.76,1100.0
2019-07-09 15:15:00,338.67,338.91,338.58,338.82,2100.0,338.67,338.91,338.58,338.82,2100.0
2019-07-09 15:20:00,338.68,338.84,338.12,338.12,4345.0,338.68,338.84,338.12,338.12,4345.0
2019-07-09 15:25:00,337.96,338.04,337.58,337.81,4001.0,337.96,338.04,337.58,337.81,4001.0
2019-07-09 15:30:00,337.88,338.05,337.82,337.96,900.0,337.88,338.05,337.82,337.96,900.0
2019-07-09 15:35:00,337.84,338.02,337.68,337.69,5704.0,337.84,338.02,337.68,337.69,5704.0
2019-07-09 15:40:00,337.69,337.9,337.59,337.83,4670.0,337.69,337.9,337.59,337.83,4670.0
2019-07-09 15:45:00,337.66,337.81,337.59,337.81,2200.0,337.66,337.81,337.59,337.81,2200.0
2019-07-09 15:50:00,337.94,338.93,337.94,338.63,45705.0,337.94,338.93,337.94,338.63,45705.0
2019-07-09 15:55:00,338.88,338.88,338.06,338.19,11609.0,338.88,338.88,338.06,338.19,11609.0
2019-07-10 09:30:00,340.47,341.34,340.04,341.34,2920.0,340.47,341.34,340.04,341.34,2920.0
2019-07-10 09:35:00,340.19,341.5,340.19,341.5,300.0,340.19,341.5,340.19,341.5,300.0
2019-07-10 09:40:00,341.24,341.54,341.07,341.54,980.0,341.24,341.54,341.07,341.54,980.0
2019-07-10 09:45:00,340.48,340.74,340.01,340.32,3200.0,340.48,340.74,340.01,340.32,3200.0
2019-07-10 09:50:00,340.34,340.81,340.2,340.33,2710.0,340.34,340.81,340.2,340.33,2710.0
2019-07-10 09:55:00,340.24,341.33,340.24,340.72,3700.0,340.24,341.33,340.24,340.72,3700.0
2019-07-10 10:00:00,341.44,341.64,341.38,341.38,410.0,341.44,341.64,341.38,341.38,410.0
2019-07-10 10:05:00,341.46,341.83,340.89,341.82,5670.0,341.46,341.83,340.89,341.82,5670.0
2019-07-10 10:10:00,341.42,341.46,341.28,341.46,500.0,341.42,341.46,341.28,341.46,500.0
2019-07-10 10:15:00,341.48,341.48,341.17,341.17,700.0,341.48,341.48,341.17,341.17,700.0
2019-07-10 10:20:00,341.28,341.28,339.46,339.68,5638.0,341.28,341.28,339.46,339.68,5638.0
2019-07-10 10:25:00,339.8,339.8,338.65,338.66,2655.0,339.8,339.8,338.65,338.66,2655.0
2019-07-10 10:30:00,338.67,339.45,338.65,339.45,2587.0,338.67,339.45,338.65,339.45,2587.0
2019-07-10 10:35:00,339.45,340.6,339.45,340.54,1655.0,339.45,340.6,339.45,340.54,1655.0
2019-07-10 10:40:00,340.52,340.52,340.51,340.52,100.0,340.52,340.52,340.51,340.52,100.0
2019-07-10 10:45:00,340.89,340.9,340.74,340.9,600.0,340.89,340.9,340.74,340.9,600.0
2019-07-10 10:50:00,340.77,340.77,339.84,340.03,2539.0,340.77,340.77,339.84,340.03,2539.0
2019-07-10 10:55:00,339.57,339.74,339.44,339.44,400.0,339.57,339.74,339.44,339.44,400.0
2019-07-10 11:00:00,339.53,339.53,339.39,339.39,200.0,339.53,339.53,339.39,339.39,200.0
2019-07-10 11:05:00,339.49,339.71,338.82,338.82,1400.0,339.49,339.71,338.82,338.82,1400.0
2019-07-10 11:10:00,338.97,338.97,338.73,338.74,200.0,338.97,338.97,338.73,338.74,200.0
2019-07-10 11:15:00,338.5,338.5,338.17,338.36,700.0,338.5,338.5,338.17,338.36,700.0
2019-07-10 11:20:00,338.34,338.73,338.26,338.73,1965.0,338.34,338.73,338.26,338.73,1965.0
2019-07-10 11:25:00,338.13,338.76,338.13,338.76,500.0,338.13,338.76,338.13,338.76,500.0
2019-07-10 11:30:00,339.16,339.17,338.92,338.92,534.0,339.16,339.17,338.92,338.92,534.0
2019-07-10 11:35:00,339.12,339.12,338.45,339.0,1701.0,339.12,339.12,338.45,339.0,1701.0
2019-07-10 11:40:00,339.13,339.16,338.69,338.86,1800.0,339.13,339.16,338.69,338.86,1800.0
2019-07-10 11:45:00,339.16,339.68,339.13,339.13,2800.0,339.16,339.68,339.13,339.13,2800.0
2019-07-10 11:50:00,339.0,339.14,338.84,339.09,5700.0,339.0,339.14,338.84,339.09,5700.0
2019-07-10 11:55:00,339.28,339.39,339.13,339.25,900.0,339.28,339.39,339.13,339.25,900.0
2019-07-10 12:00:00,339.25,339.4,338.59,338.81,3300.0,339.25,339.4,338.59,338.81,3300.0
2019-07-10 12:05:00,338.67,338.96,338.41,338.56,1200.0,338.67,338.96,338.41,338.56,1200.0
2019-07-10 12:10:00,338.4,338.63,338.4,338.54,1340.0,338.4,338.63,338.4,338.54,1340.0
2019-07-10 12:15:00,338.68,338.68,338.46,338.64,1650.0,338.68,338.68,338.46,338.64,1650.0
2019-07-10 12:20:00,338.52,338.52,338.51,338.52,300.0,338.52,338.52,338.51,338.52,300.0
2019-07-10 12:25:00,338.36,338.36,338.01,338.06,930.0,338.36,338.36,338.01,338.06,930.0
2019-07-10 12:30:00,338.02,338.25,338.02,338.25,949.0,338.02,338.25,338.02,338.25,949.0
2019-07-10 12:35:00,338.25,338.25,338.25,338.25,0.0,338.25,338.25,338.25,338.25,0.0
2019-07-10 12:40:00,338.25,338.25,338.25,338.25,0.0,338.25,338.25,338.25,338.25,0.0
2019-07-10 12:45:00,338.23,338.23,337.34,337.53,1596.0,338.23,338.23,337.34,337.53,1596.0
2019-07-10 12:50:00,337.42,337.42,337.42,337.42,397.0,337.42,337.42,337.42,337.42,397.0
2019-07-10 12:55:00,337.19,337.35,337.19,337.21,300.0,337.19,337.35,337.19,337.21,300.0
2019-07-10 13:00:00,337.53,337.68,337.53,337.68,200.0,337.53,337.68,337.53,337.68,200.0
2019-07-10 13:05:00,337.55,337.94,337.29,337.62,4100.0,337.55,337.94,337.29,337.62,4100.0
2019-07-10 13:10:00,337.62,337.62,337.62,337.62,0.0,337.62,337.62,337.62,337.62,0.0
2019-07-10 13:15:00,337.64,337.64,337.64,337.64,100.0,337.64,337.64,337.64,337.64,100.0
2019-07-10 13:20:00,337.85,338.11,337.85,338.11,1000.0,337.85,338.11,337.85,338.11,1000.0
2019-07-10 13:25:00,338.12,338.23,338.08,338.09,600.0,338.12,338.23,338.08,338.09,600.0
2019-07-10 13:30:00,338.28,338.28,338.14,338.27,500.0,338.28,338.28,338.14,338.27,500.0
2019-07-10 13:35:00,338.34,338.44,338.34,338.42,827.0,338.34,338.44,338.34,338.42,827.0
2019-07-10 13:40:00,338.56,338.56,338.36,338.37,820.0,338.56,338.56,338.36,338.37,820.0
2019-07-10 13:45:00,338.65,338.65,338.64,338.65,120.0,338.65,338.65,338.64,338.65,120.0
2019-07-10 13:50:00,338.58,338.58,338.36,338.49,1600.0,338.58,338.58,338.36,338.49,1600.0
2019-07-10 13:55:00,338.47,338.61,338.3,338.3,1200.0,338.47,338.61,338.3,338.3,1200.0
2019-07-10 14:00:00,338.32,338.61,337.93,338.27,3537.0,338.32,338.61,337.93,338.27,3537.0
2019-07-10 14:05:00,338.35,338.43,338.14,338.21,900.0,338.35,338.43,338.14,338.21,900.0
2019-07-10 14:10:00,338.24,338.24,338.23,338.24,100.0,338.24,338.24,338.23,338.24,100.0
2019-07-10 14:15:00,338.09,338.12,338.03,338.04,908.0,338.09,338.12,338.03,338.04,908.0
2019-07-10 14:20:00,338.15,338.29,337.85,337.88,2205.0,338.15,338.29,337.85,337.88,2205.0
2019-07-10 14:25:00,337.91,337.91,337.73,337.75,525.0,337.91,337.91,337.73,337.75,525.0
2019-07-10 14:30:00,337.75,337.75,337.75,337.75,0.0,337.75,337.75,337.75,337.75,0.0
2019-07-10 14:35:00,337.84,337.84,337.49,337.49,2200.0,337.84,337.84,337.49,337.49,2200.0
2019-07-10 14:40:00,337.52,337.53,337.42,337.42,700.0,337.52,337.53,337.42,337.42,700.0
2019-07-10 14:45:00,337.42,337.42,337.13,337.34,2562.0,337.42,337.42,337.13,337.34,2562.0
2019-07-10 14:50:00,337.27,337.68,337.27,337.68,500.0,337.27,337.68,337.27,337.68,500.0
2019-07-10 14:55:00,338.04,338.2,337.98,338.2,400.0,338.04,338.2,337.98,338.2,400.0
2019-07-10 15:00:00,338.57,339.22,338.43,339.13,4443.0,338.57,339.22,338.43,339.13,4443.0
2019-07-10 15:05:00,339.19,339.77,339.03,339.77,1000.0,339.19,339.77,339.03,339.77,1000.0
2019-07-10 15:10:00,339.8,340.0,339.62,340.0,700.0,339.8,340.0,339.62,340.0,700.0
2019-07-10 15:15:00,340.36,340.38,340.09,340.1,2380.0,340.36,340.38,340.09,340.1,2380.0
2019-07-10 15:20:00,340.19,340.19,340.16,340.18,426.0,340.19,340.19,340.16,340.18,426.0
2019-07-10 15:25:00,340.24,340.24,340.1,340.11,1195.0,340.24,340.24,340.1,340.11,1195.0
2019-07-10 15:30:00,340.19,341.11,340.18,340.96,2500.0,340.19,341.11,340.18,340.96,2500.0
2019-07-10 15:35:00,340.89,340.89,340.33,340.33,1537.0,340.89,340.89,340.33,340.33,1537.0
2019-07-10 15:40:00,340.37,340.57,340.26,340.57,1100.0,340.37,340.57,340.26,340.57,1100.0
2019-07-10 15:45:00,340.67,340.67,339.99,340.03,1400.0,340.67,340.67,339.99,340.03,1400.0
2019-07-10 15:50:00,340.16,340.94,340.1,340.94,4400.0,340.16,340.94,340.1,340.94,4400.0
2019-07-10 15:55:00,340.88,341.33,340.49,340.93,17526.0,340.88,341.33,340.49,340.93,17526.0
2019-07-11 09:30:00,342.99,342.99,341.71,341.95,2928.0,342.99,342.99,341.71,341.95,2928.0
2019-07-11 09:35:00,341.95,341.95,341.95,341.95,0.0,341.95,341.95,341.95,341.95,0.0
2019-07-11 09:40:00,341.01,341.01,340.72,340.72,400.0,341.01,341.01,340.72,340.72,400.0
2019-07-11 09:45:00,340.77,341.05,339.86,340.47,693.0,340.77,341.05,339.86,340.47,693.0
2019-07-11 09:50:00,341.35,341.35,340.46,340.46,800.0,341.35,341.35,340.46,340.46,800.0
2019-07-11 09:55:00,340.46,340.46,340.46,340.46,0.0,340.46,340.46,340.46,340.46,0.0
2019-07-11 10:00:00,340.9,341.66,340.43,340.43,2382.0,340.9,341.66,340.43,340.43,2382.0
2019-07-11 10:05:00,340.42,340.42,340.09,340.09,300.0,340.42,340.42,340.09,340.09,300.0
2019-07-11 10:10:00,340.06,341.0,340.06,340.54,4014.0,340.06,341.0,340.06,340.54,4014.0
2019-07-11 10:15:00,340.75,341.14,340.75,341.14,400.0,340.75,341.14,340.75,341.14,400.0
2019-07-11 10:20:00,340.9,341.81,340.9,341.81,200.0,340.9,341.81,340.9,341.81,200.0
2019-07-11 10:25:00,341.71,342.13,341.6,342.13,2750.0,341.71,342.13,341.6,342.13,2750.0
2019-07-11 10:30:00,341.9,342.02,341.77,341.86,1193.0,341.9,342.02,341.77,341.86,1193.0
2019-07-11 10:35:00,341.91,342.04,341.9,341.99,400.0,341.91,342.04,341.9,341.99,400.0
2019-07-11 10:40:00,342.2,342.38,342.15,342.16,1000.0,342.2,342.38,342.15,342.16,1000.0
2019-07-11 10:45:00,342.44,342.44,342.2,342.21,200.0,342.44,342.44,342.2,342.21,200.0
2019-07-11 10:50:00,342.76,343.06,342.63,342.86,2000.0,342.76,343.06,342.63,342.86,2000.0
2019-07-11 10:55:00,343.02,343.22,343.02,343.03,500.0,343.02,343.22,343.02,343.03,500.0
2019-07-11 11:00:00,343.43,343.6,343.43,343.6,600.0,343.43,343.6,343.43,343.6,600.0
2019-07-11 11:05:00,343.96,344.0,343.95,343.97,400.0,343.96,344.0,343.95,343.97,400.0
2019-07-11 11:10:00,344.19,344.2,343.32,343.68,2497.0,344.19,344.2,343.32,343.68,2497.0
2019-07-11 11:15:00,343.7,343.7,343.61,343.62,200.0,343.7,343.7,343.61,343.62,200.0
2019-07-11 11:20:00,343.66,344.0,343.58,343.86,1500.0,343.66,344.0,343.58,343.86,1500.0
2019-07-11 11:25:00,343.86,343.86,343.29,343.29,3744.0,343.86,343.86,343.29,343.29,3744.0
2019-07-11 11:30:00,343.2,343.48,343.2,343.48,400.0,343.2,343.48,343.2,343.48,400.0
2019-07-11 11:35:00,343.61,344.25,343.42,343.69,1917.0,343.61,344.25,343.42,343.69,1917.0
2019-07-11 11:40:00,343.35,343.73,343.35,343.73,500.0,343.35,343.73,343.35,343.73,500.0
2019-07-11 11:45:00,343.87,344.46,343.86,344.36,800.0,343.87,344.46,343.86,344.36,800.0
2019-07-11 11:50:00,344.38,344.57,344.31,344.31,1571.0,344.38,344.57,344.31,344.31,1571.0
2019-07-11 11:55:00,344.66,345.28,344.66,345.28,2170.0,344.66,345.28,344.66,345.28,2170.0
2019-07-11 12:00:00,345.43,345.43,345.43,345.43,100.0,345.43,345.43,345.43,345.43,100.0
2019-07-11 12:05:00,345.2,345.29,344.81,344.81,1200.0,345.2,345.29,344.81,344.81,1200.0
2019-07-11 12:10:00,345.04,345.43,344.97,345.09,5868.0,345.04,345.43,344.97,345.09,5868.0
2019-07-11 12:15:00,344.62,344.62,344.62,344.62,300.0,344.62,344.62,344.62,344.62,300.0
2019-07-11 12:20:00,345.13,345.13,344.67,344.69,600.0,345.13,345.13,344.67,344.69,600.0
2019-07-11 12:25:00,344.95,345.29,344.91,345.24,700.0,344.95,345.29,344.91,345.24,700.0
2019-07-11 12:30:00,345.32,345.65,345.29,345.48,1200.0,345.32,345.65,345.29,345.48,1200.0
2019-07-11 12:35:00,345.56,345.6,345.38,345.38,3051.0,345.56,345.6,345.38,345.38,3051.0
2019-07-11 12:40:00,345.48,345.6,345.48,345.49,500.0,345.48,345.6,345.48,345.49,500.0
2019-07-11 12:45:00,345.67,345.68,345.45,345.45,1269.0,345.67,345.68,345.45,345.45,1269.0
2019-07-11 12:50:00,345.38,345.38,344.85,344.87,2391.0,345.38,345.38,344.85,344.87,2391.0
2019-07-11 12:55:00,345.13,345.26,345.04,345.26,1700.0,345.13,345.26,345.04,345.26,1700.0
2019-07-11 13:00:00,345.24,345.25,344.78,344.79,2310.0,345.24,345.25,344.78,344.79,2310.0
2019-07-11 13:05:00,344.93,344.93,344.62,344.62,700.0,344.93,344.93,344.62,344.62,700.0
2019-07-11 13:10:00,344.53,344.73,344.53,344.66,1300.0,344.53,344.73,344.53,344.66,1300.0
2019-07-11 13:15:00,344.85,345.28,344.84,345.06,1000.0,344.85,345.28,344.84,345.06,1000.0
2019-07-11 13:20:00,345.05,345.06,344.95,344.95,900.0,345.05,345.06,344.95,344.95,900.0
2019-07-11 13:25:00,345.04,345.14,344.32,344.32,1200.0,345.04,345.14,344.32,344.32,1200.0
2019-07-11 13:30:00,343.77,344.2,343.77,343.95,700.0,343.77,344.2,343.77,343.95,700.0
2019-07-11 13:35:00,343.89,343.89,343.51,343.51,1000.0,343.89,343.89,343.51,343.51,1000.0
2019-07-11 13:40:00,343.52,343.53,343.52,343.52,100.0,343.52,343.53,343.52,343.52,100.0
2019-07-11 13:45:00,343.7,344.06,343.58,343.8,1100.0,343.7,344.06,343.58,343.8,1100.0
2019-07-11 13:50:00,343.99,344.38,343.99,344.38,400.0,343.99,344.38,343.99,344.38,400.0
2019-07-11 13:55:00,344.38,344.56,344.22,344.36,1300.0,344.38,344.56,344.22,344.36,1300.0
2019-07-11 14:00:00,344.54,344.54,344.37,344.39,500.0,344.54,344.54,344.37,344.39,500.0
2019-07-11 14:05:00,344.53,344.56,344.15,344.15,2300.0,344.53,344.56,344.15,344.15,2300.0
2019-07-11 14:10:00,344.05,344.05,343.82,343.82,400.0,344.05,344.05,343.82,343.82,400.0
2019-07-11 14:15:00,344.0,344.21,344.0,344.03,600.0,344.0,344.21,344.0,344.03,600.0
2019-07-11 14:20:00,343.98,343.98,343.8,343.84,700.0,343.98,343.98,343.8,343.84,700.0
2019-07-11 14:25:00,343.89,344.08,343.89,344.01,836.0,343.89,344.08,343.89,344.01,836.0
2019-07-11 14:30:00,343.8,343.8,343.79,343.8,100.0,343.8,343.8,343.79,343.8,100.0
2019-07-11 14:35:00,344.15,344.16,344.12,344.13,600.0,344.15,344.16,344.12,344.13,600.0
2019-07-11 14:40:00,344.2,344.4,344.19,344.4,1895.0,344.2,344.4,344.19,344.4,1895.0
2019-07-11 14:45:00,344.3,344.45,344.3,344.43,1600.0,344.3,344.45,344.3,344.43,1600.0
2019-07-11 14:50:00,344.41,344.47,344.4,344.47,300.0,344.41,344.47,344.4,344.47,300.0
2019-07-11 14:55:00,344.41,344.64,344.27,344.27,3700.0,344.41,344.64,344.27,344.27,3700.0
2019-07-11 15:00:00,344.37,344.67,344.22,344.67,400.0,344.37,344.67,344.22,344.67,400.0
2019-07-11 15:05:00,344.86,345.39,344.62,345.1,916.0,344.86,345.39,344.62,345.1,916.0
2019-07-11 15:10:00,345.01,345.41,344.58,344.79,3002.0,345.01,345.41,344.58,344.79,3002.0
2019-07-11 15:15:00,344.85,345.22,344.75,345.22,900.0,344.85,345.22,344.75,345.22,900.0
2019-07-11 15:20:00,345.22,345.22,345.05,345.06,1950.0,345.22,345.22,345.05,345.06,1950.0
2019-07-11 15:25:00,345.17,345.24,345.03,345.03,2400.0,345.17,345.24,345.03,345.03,2400.0
2019-07-11 15:30:00,345.06,345.19,345.05,345.08,1900.0,345.06,345.19,345.05,345.08,1900.0
2019-07-11 15:35:00,345.02,345.15,344.83,345.03,2001.0,345.02,345.15,344.83,345.03,2001.0
2019-07-11 15:40:00,345.15,345.47,345.15,345.37,6945.0,345.15,345.47,345.15,345.37,6945.0
2019-07-11 15:45:00,345.54,345.97,345.54,345.96,2527.0,345.54,345.97,345.54,345.96,2527.0
2019-07-11 15:50:00,345.84,346.39,345.71,346.18,5300.0,345.84,346.39,345.71,346.18,5300.0
2019-07-11 15:55:00,346.2,346.31,345.4,345.65,7587.0,346.2,346.31,345.4,345.65,7587.0
2019-07-12 09:30:00,345.44,346.02,345.11,346.01,4279.0,345.44,346.02,345.11,346.01,4279.0
2019-07-12 09:35:00,346.01,346.01,346.01,346.01,0.0,346.01,346.01,346.01,346.01,0.0
2019-07-12 09:40:00,346.01,346.01,346.01,346.01,0.0,346.01,346.01,346.01,346.01,0.0
2019-07-12 09:45:00,345.3,346.4,345.16,346.4,3379.0,345.3,346.4,345.16,346.4,3379.0
2019-07-12 09:50:00,346.1,346.55,344.97,345.3,2800.0,346.1,346.55,344.97,345.3,2800.0
2019-07-12 09:55:00,345.28,345.28,344.8,344.8,500.0,345.28,345.28,344.8,344.8,500.0
2019-07-12 10:00:00,344.8,344.8,344.8,344.8,0.0,344.8,344.8,344.8,344.8,0.0
2019-07-12 10:05:00,345.25,345.25,345.24,345.25,100.0,345.25,345.25,345.24,345.25,100.0
2019-07-12 10:10:00,344.81,345.32,344.81,345.31,200.0,344.81,345.32,344.81,345.31,200.0
2019-07-12 10:15:00,345.5,346.33,345.5,346.33,900.0,345.5,346.33,345.5,346.33,900.0
2019-07-12 10:20:00,345.67,345.67,345.38,345.38,575.0,345.67,345.67,345.38,345.38,575.0
2019-07-12 10:25:00,344.88,344.93,344.88,344.93,200.0,344.88,344.93,344.88,344.93,200.0
2019-07-12 10:30:00,345.38,346.32,344.99,346.32,1100.0,345.38,346.32,344.99,346.32,1100.0
2019-07-12 10:35:00,345.87,345.87,344.82,344.82,1605.0,345.87,345.87,344.82,344.82,1605.0
2019-07-12 10:40:00,345.06,345.88,345.06,345.88,700.0,345.06,345.88,345.06,345.88,700.0
2019-07-12 10:45:00,346.24,346.64,346.24,346.64,300.0,346.24,346.64,346.24,346.64,300.0
2019-07-12 10:50:00,346.75,346.75,346.36,346.47,1300.0,346.75,346.75,346.36,346.47,1300.0
2019-07-12 10:55:00,346.6,346.6,346.02,346.02,400.0,346.6,346.6,346.02,346.02,400.0
2019-07-12 11:00:00,346.03,346.46,346.0,346.31,2514.0,346.03,346.46,346.0,346.31,2514.0
2019-07-12 11:05:00,346.37,346.51,345.76,345.76,3825.0,346.37,346.51,345.76,345.76,3825.0
2019-07-12 11:10:00,345.81,346.12,345.64,346.1,6165.0,345.81,346.12,345.64,346.1,6165.0
2019-07-12 11:15:00,346.11,346.21,345.88,345.94,1500.0,346.11,346.21,345.88,345.94,1500.0
2019-07-12 11:20:00,345.82,346.15,345.65,346.15,4150.0,345.82,346.15,345.65,346.15,4150.0
2019-07-12 11:25:00,346.16,346.16,345.86,346.0,1800.0,346.16,346.16,345.86,346.0,1800.0
2019-07-12 11:30:00,345.87,345.87,345.41,345.66,600.0,345.87,345.87,345.41,345.66,600.0
2019-07-12 11:35:00,345.68,346.28,345.67,346.28,3375.0,345.68,346.28,345.67,346.28,3375.0
2019-07-12 11:40:00,346.13,346.17,346.13,346.17,200.0,346.13,346.17,346.13,346.17,200.0
2019-07-12 11:45:00,346.28,346.33,346.15,346.25,1200.0,346.28,346.33,346.15,346.25,1200.0
2019-07-12 11:50:00,346.37,346.88,346.37,346.79,1000.0,346.37,346.88,346.37,346.79,1000.0
2019-07-12 11:55:00,346.98,346.98,346.61,346.61,1500.0,346.98,346.98,346.61,346.61,1500.0
2019-07-12 12:00:00,346.64,346.72,346.57,346.57,3596.0,346.64,346.72,346.57,346.57,3596.0
2019-07-12 12:05:00,346.58,346.58,346.29,346.29,1600.0,346.58,346.58,346.29,346.29,1600.0
2019-07-12 12:10:00,346.27,346.27,345.94,345.94,1000.0,346.27,346.27,345.94,345.94,1000.0
2019-07-12 12:15:00,345.5,346.01,345.5,345.97,700.0,345.5,346.01,345.5,345.97,700.0
2019-07-12 12:20:00,345.87,346.04,345.86,345.92,1000.0,345.87,346.04,345.86,345.92,1000.0
2019-07-12 12:25:00,345.94,345.94,345.72,345.79,800.0,345.94,345.94,345.72,345.79,800.0
2019-07-12 12:30:00,345.78,345.81,345.67,345.67,600.0,345.78,345.81,345.67,345.67,600.0
2019-07-12 12:35:00,345.82,346.0,345.82,345.99,700.0,345.82,346.0,345.82,345.99,700.0
2019-07-12 12:40:00,346.11,346.3,346.11,346.11,500.0,346.11,346.3,346.11,346.11,500.0
2019-07-12 12:45:00,346.2,346.24,345.48,345.48,5367.0,346.2,346.24,345.48,345.48,5367.0
2019-07-12 12:50:00,345.6,345.6,345.6,345.6,100.0,345.6,345.6,345.6,345.6,100.0
2019-07-12 12:55:00,345.78,345.78,345.68,345.68,200.0,345.78,345.78,345.68,345.68,200.0
2019-07-12 13:00:00,345.58,345.85,345.58,345.76,1000.0,345.58,345.85,345.58,345.76,1000.0
2019-07-12 13:05:00,345.73,345.74,345.54,345.54,783.0,345.73,345.74,345.54,345.54,783.0
2019-07-12 13:10:00,345.45,345.65,344.85,344.88,1000.0,345.45,345.65,344.85,344.88,1000.0
2019-07-12 13:15:00,344.83,344.83,344.83,344.83,100.0,344.83,344.83,344.83,344.83,100.0
2019-07-12 13:20:00,344.75,344.76,344.24,344.24,670.0,344.75,344.76,344.24,344.24,670.0
2019-07-12 13:25:00,344.64,344.66,344.64,344.66,200.0,344.64,344.66,344.64,344.66,200.0
2019-07-12 13:30:00,344.55,344.55,344.41,344.41,300.0,344.55,344.55,344.41,344.41,300.0
2019-07-12 13:35:00,344.63,344.91,344.63,344.91,13100.0,344.63,344.91,344.63,344.91,13100.0
2019-07-12 13:40:00,344.9,344.99,344.74,344.74,6063.0,344.9,344.99,344.74,344.74,6063.0
2019-07-12 13:45:00,344.96,345.19,344.85,345.05,1700.0,344.96,345.19,344.85,345.05,1700.0
2019-07-12 13:50:00,345.05,345.05,345.05,345.05,0.0,345.05,345.05,345.05,345.05,0.0
2019-07-12 13:55:00,344.53,344.54,344.34,344.34,400.0,344.53,344.54,344.34,344.34,400.0
2019-07-12 14:00:00,344.66,344.98,344.59,344.98,1100.0,344.66,344.98,344.59,344.98,1100.0
2019-07-12 14:05:00,344.44,345.04,344.44,345.04,500.0,344.44,345.04,344.44,345.04,500.0
2019-07-12 14:10:00,344.92,344.92,344.54,344.54,200.0,344.92,344.92,344.54,344.54,200.0
2019-07-12 14:15:00,344.96,345.57,344.87,345.57,1100.0,344.96,345.57,344.87,345.57,1100.0
2019-07-12 14:20:00,345.06,345.06,345.06,345.06,200.0,345.06,345.06,345.06,345.06,200.0
2019-07-12 14:25:00,345.25,345.25,344.55,344.7,2171.0,345.25,345.25,344.55,344.7,2171.0
2019-07-12 14:30:00,344.82,345.36,344.76,345.36,700.0,344.82,345.36,344.76,345.36,700.0
2019-07-12 14:35:00,345.17,345.35,345.17,345.35,300.0,345.17,345.35,345.17,345.35,300.0
2019-07-12 14:40:00,345.33,345.39,344.52,344.53,1500.0,345.33,345.39,344.52,344.53,1500.0
2019-07-12 14:45:00,344.52,344.98,344.52,344.94,700.0,344.52,344.98,344.52,344.94,700.0
2019-07-12 14:50:00,345.03,345.16,345.02,345.16,1100.0,345.03,345.16,345.02,345.16,1100.0
2019-07-12 14:55:00,345.19,345.19,345.19,345.19,100.0,345.19,345.19,345.19,345.19,100.0
2019-07-12 15:00:00,345.21,345.21,344.89,345.02,1574.0,345.21,345.21,344.89,345.02,1574.0
2019-07-12 15:05:00,345.25,345.51,345.19,345.2,1694.0,345.25,345.51,345.19,345.2,1694.0
2019-07-12 15:10:00,345.15,345.24,345.15,345.24,200.0,345.15,345.24,345.15,345.24,200.0
2019-07-12 15:15:00,345.25,345.38,345.13,345.35,1395.0,345.25,345.38,345.13,345.35,1395.0
2019-07-12 15:20:00,345.44,345.45,345.02,345.02,900.0,345.44,345.45,345.02,345.02,900.0
2019-07-12 15:25:00,345.2,345.25,344.84,344.86,8800.0,345.2,345.25,344.84,344.86,8800.0
2019-07-12 15:30:00,344.87,345.05,344.77,344.84,2200.0,344.87,345.05,344.77,344.84,2200.0
2019-07-12 15:35:00,344.85,345.0,344.75,344.89,1800.0,344.85,345.0,344.75,344.89,1800.0
2019-07-12 15:40:00,344.66,344.66,344.44,344.44,998.0,344.66,344.66,344.44,344.44,998.0
2019-07-12 15:45:00,344.54,344.55,344.22,344.41,1303.0,344.54,344.55,344.22,344.41,1303.0
2019-07-12 15:50:00,344.32,344.36,344.01,344.02,1541.0,344.32,344.36,344.01,344.02,1541.0
2019-07-12 15:55:00,344.34,344.62,344.12,344.31,6139.0,344.34,344.62,344.12,344.31,6139.0
2019-07-15 09:30:00,344.18,345.92,341.95,342.13,3277.0,344.18,345.92,341.95,342.13,3277.0
2019-07-15 09:35:00,342.8,342.8,341.71,342.26,400.0,342.8,342.8,341.71,342.26,400.0
2019-07-15 09:40:00,342.0,342.56,342.0,342.54,600.0,342.0,342.56,342.0,342.54,600.0
2019-07-15 09:45:00,343.29,343.29,342.89,342.9,400.0,343.29,343.29,342.89,342.9,400.0
2019-07-15 09:50:00,343.3,344.22,343.02,343.54,1600.0,343.3,344.22,343.02,343.54,1600.0
2019-07-15 09:55:00,344.25,344.25,343.61,344.17,1306.0,344.25,344.25,343.61,344.17,1306.0
2019-07-15 10:00:00,343.88,344.31,343.86,344.31,500.0,343.88,344.31,343.86,344.31,500.0
2019-07-15 10:05:00,343.89,344.28,343.88,343.88,500.0,343.89,344.28,343.88,343.88,500.0
2019-07-15 10:10:00,344.02,344.25,343.88,343.88,2962.0,344.02,344.25,343.88,343.88,2962.0
2019-07-15 10:15:00,343.74,343.74,343.73,343.73,400.0,343.74,343.74,343.73,343.73,400.0
2019-07-15 10:20:00,343.51,343.73,343.36,343.37,2100.0,343.51,343.73,343.36,343.37,2100.0
2019-07-15 10:25:00,343.74,344.33,343.48,344.03,2600.0,343.74,344.33,343.48,344.03,2600.0
2019-07-15 10:30:00,343.86,344.01,343.35,343.35,2929.0,343.86,344.01,343.35,343.35,2929.0
2019-07-15 10:35:00,343.12,343.13,342.94,342.94,500.0,343.12,343.13,342.94,342.94,500.0
2019-07-15 10:40:00,342.63,342.73,342.63,342.73,200.0,342.63,342.73,342.63,342.73,200.0
2019-07-15 10:45:00,342.71,342.72,342.24,342.25,800.0,342.71,342.72,342.24,342.25,800.0
2019-07-15 10:50:00,342.86,343.6,342.83,343.6,800.0,342.86,343.6,342.83,343.6,800.0
2019-07-15 10:55:00,344.17,344.17,343.6,343.6,2600.0,344.17,344.17,343.6,343.6,2600.0
2019-07-15 11:00:00,343.87,344.16,343.58,343.58,2316.0,343.87,344.16,343.58,343.58,2316.0
2019-07-15 11:05:00,343.57,343.86,343.47,343.47,1100.0,343.57,343.86,343.47,343.47,1100.0
2019-07-15 11:10:00,343.22,343.27,343.02,343.02,600.0,343.22,343.27,343.02,343.02,600.0
2019-07-15 11:15:00,342.76,343.39,342.76,343.38,1271.0,342.76,343.39,342.76,343.38,1271.0
2019-07-15 11:20:00,343.5,343.55,342.79,343.13,18229.0,343.5,343.55,342.79,343.13,18229.0
2019-07-15 11:25:00,343.2,343.42,343.04,343.18,17238.0,343.2,343.42,343.04,343.18,17238.0
2019-07-15 11:30:00,343.2,343.27,342.96,342.96,5100.0,343.2,343.27,342.96,342.96,5100.0
2019-07-15 11:35:00,343.08,343.28,342.9,342.94,7291.0,343.08,343.28,342.9,342.94,7291.0
2019-07-15 11:40:00,343.02,343.09,342.55,342.55,1700.0,343.02,343.09,342.55,342.55,1700.0
2019-07-15 11:45:00,342.48,342.49,342.21,342.43,2813.0,342.48,342.49,342.21,342.43,2813.0
2019-07-15 11:50:00,342.27,342.27,341.38,342.04,1000.0,342.27,342.27,341.38,342.04,1000.0
2019-07-15 11:55:00,341.78,341.78,341.53,341.69,500.0,341.78,341.78,341.53,341.69,500.0
2019-07-15 12:00:00,341.63,341.97,341.58,341.92,878.0,341.63,341.97,341.58,341.92,878.0
2019-07-15 12:05:00,341.88,341.88,341.72,341.72,400.0,341.88,341.88,341.72,341.72,400.0
2019-07-15 12:10:00,341.58,341.58,341.46,341.46,1000.0,341.58,341.58,341.46,341.46,1000.0
2019-07-15 12:15:00,341.56,341.88,341.56,341.71,1100.0,341.56,341.88,341.56,341.71,1100.0
2019-07-15 12:20:00,341.8,341.81,341.8,341.81,500.0,341.8,341.81,341.8,341.81,500.0
2019-07-15 12:25:00,341.88,342.35,341.88,342.23,1200.0,341.88,342.35,341.88,342.23,1200.0
2019-07-15 12:30:00,342.22,342.57,342.21,342.57,930.0,342.22,342.57,342.21,342.57,930.0
2019-07-15 12:35:00,342.82,343.1,342.53,343.1,1200.0,342.82,343.1,342.53,343.1,1200.0
2019-07-15 12:40:00,342.71,342.88,342.71,342.86,2800.0,342.71,342.88,342.71,342.86,2800.0
2019-07-15 12:45:00,342.84,342.84,342.45,342.55,3367.0,342.84,342.84,342.45,342.55,3367.0
2019-07-15 12:50:00,342.57,343.69,342.39,343.11,4030.0,342.57,343.69,342.39,343.11,4030.0
2019-07-15 12:55:00,343.1,343.1,342.96,343.08,500.0,343.1,343.1,342.96,343.08,500.0
2019-07-15 13:00:00,343.21,343.22,342.86,343.06,4798.0,343.21,343.22,342.86,343.06,4798.0
2019-07-15 13:05:00,343.15,343.15,342.51,342.51,4925.0,343.15,343.15,342.51,342.51,4925.0
2019-07-15 13:10:00,342.94,343.01,342.82,342.82,950.0,342.94,343.01,342.82,342.82,950.0
2019-07-15 13:15:00,342.78,342.96,342.78,342.96,300.0,342.78,342.96,342.78,342.96,300.0
2019-07-15 13:20:00,343.47,343.47,343.16,343.37,1506.0,343.47,343.47,343.16,343.37,1506.0
2019-07-15 13:25:00,343.44,343.6,343.35,343.49,2650.0,343.44,343.6,343.35,343.49,2650.0
2019-07-15 13:30:00,343.6,343.6,343.49,343.5,1300.0,343.6,343.6,343.49,343.5,1300.0
2019-07-15 13:35:00,343.57,343.77,343.07,343.07,3605.0,343.57,343.77,343.07,343.07,3605.0
2019-07-15 13:40:00,343.26,343.44,343.11,343.27,1300.0,343.26,343.44,343.11,343.27,1300.0
2019-07-15 13:45:00,343.06,343.1,342.49,342.49,1200.0,343.06,343.1,342.49,342.49,1200.0
2019-07-15 13:50:00,342.5,343.11,342.41,342.84,2700.0,342.5,343.11,342.41,342.84,2700.0
2019-07-15 13:55:00,342.82,342.91,342.68,342.68,1410.0,342.82,342.91,342.68,342.68,1410.0
2019-07-15 14:00:00,342.39,342.74,342.39,342.74,1500.0,342.39,342.74,342.39,342.74,1500.0
2019-07-15 14:05:00,342.73,343.2,342.73,343.03,1481.0,342.73,343.2,342.73,343.03,1481.0
2019-07-15 14:10:00,343.09,343.61,343.05,343.61,7101.0,343.09,343.61,343.05,343.61,7101.0
2019-07-15 14:15:00,343.55,343.6,343.46,343.47,1100.0,343.55,343.6,343.46,343.47,1100.0
2019-07-15 14:20:00,343.68,343.68,343.02,343.19,11489.0,343.68,343.68,343.02,343.19,11489.0
2019-07-15 14:25:00,343.19,343.27,342.85,342.9,7475.0,343.19,343.27,342.85,342.9,7475.0
2019-07-15 14:30:00,343.02,343.19,342.98,343.1,7100.0,343.02,343.19,342.98,343.1,7100.0
2019-07-15 14:35:00,343.22,343.92,343.22,343.92,4200.0,343.22,343.92,343.22,343.92,4200.0
2019-07-15 14:40:00,343.71,343.71,343.48,343.58,801.0,343.71,343.71,343.48,343.58,801.0
2019-07-15 14:45:00,343.58,343.58,343.49,343.49,200.0,343.58,343.58,343.49,343.49,200.0
2019-07-15 14:50:00,343.52,344.28,343.52,344.28,700.0,343.52,344.28,343.52,344.28,700.0
2019-07-15 14:55:00,344.17,344.47,344.16,344.47,705.0,344.17,344.47,344.16,344.47,705.0
2019-07-15 15:00:00,344.53,345.02,344.52,344.95,1323.0,344.53,345.02,344.52,344.95,1323.0
2019-07-15 15:05:00,344.8,344.8,344.58,344.58,685.0,344.8,344.8,344.58,344.58,685.0
2019-07-15 15:10:00,344.6,344.6,344.3,344.37,1600.0,344.6,344.6,344.3,344.37,1600.0
2019-07-15 15:15:00,344.11,344.19,343.7,344.19,6567.0,344.11,344.19,343.7,344.19,6567.0
2019-07-15 15:20:00,344.3,344.32,344.14,344.29,3456.0,344.3,344.32,344.14,344.29,3456.0
2019-07-15 15:25:00,344.18,344.19,343.81,344.01,1800.0,344.18,344.19,343.81,344.01,1800.0
2019-07-15 15:30:00,344.13,344.27,343.99,344.27,2700.0,344.13,344.27,343.99,344.27,2700.0
2019-07-15 15:35:00,344.23,344.55,344.16,344.3,5700.0,344.23,344.55,344.16,344.3,5700.0
2019-07-15 15:40:00,344.32,344.41,344.14,344.15,5510.0,344.32,344.41,344.14,344.15,5510.0
2019-07-15 15:45:00,344.15,344.15,343.94,344.11,3436.0,344.15,344.15,343.94,344.11,3436.0
2019-07-15 15:50:00,344.1,344.1,343.94,344.07,1900.0,344.1,344.1,343.94,344.07,1900.0
2019-07-15 15:55:00,344.1,344.79,344.03,344.61,9986.0,344.1,344.79,344.03,344.61,9986.0
2019-07-16 09:30:00,344.52,345.56,344.52,345.56,1363.0,344.52,345.56,344.52,345.56,1363.0
2019-07-16 09:35:00,345.43,345.43,345.17,345.43,300.0,345.43,345.43,345.17,345.43,300.0
2019-07-16 09:40:00,343.53,343.92,343.41,343.41,400.0,343.53,343.92,343.41,343.41,400.0
2019-07-16 09:45:00,343.41,343.41,343.41,343.41,0.0,343.41,343.41,343.41,343.41,0.0
2019-07-16 09:50:00,343.73,343.73,342.54,342.54,1100.0,343.73,343.73,342.54,342.54,1100.0
2019-07-16 09:55:00,343.22,343.99,343.22,343.99,1439.0,343.22,343.99,343.22,343.99,1439.0
2019-07-16 10:00:00,343.47,343.98,343.47,343.98,472.0,343.47,343.98,343.47,343.98,472.0
2019-07-16 10:05:00,343.25,343.41,343.09,343.41,3100.0,343.25,343.41,343.09,343.41,3100.0
2019-07-16 10:10:00,343.59,343.59,342.96,343.02,2026.0,343.59,343.59,342.96,343.02,2026.0
2019-07-16 10:15:00,343.1,343.1,342.95,342.96,400.0,343.1,343.1,342.95,342.96,400.0
2019-07-16 10:20:00,342.96,342.96,342.96,342.96,0.0,342.96,342.96,342.96,342.96,0.0
2019-07-16 10:25:00,342.95,343.19,342.95,343.19,260.0,342.95,343.19,342.95,343.19,260.0
2019-07-16 10:30:00,343.06,343.07,343.06,343.06,100.0,343.06,343.07,343.06,343.06,100.0
2019-07-16 10:35:00,343.44,343.98,343.13,343.71,1100.0,343.44,343.98,343.13,343.71,1100.0
2019-07-16 10:40:00,343.5,343.69,343.46,343.46,1870.0,343.5,343.69,343.46,343.46,1870.0
2019-07-16 10:45:00,343.14,343.14,343.14,343.14,100.0,343.14,343.14,343.14,343.14,100.0
2019-07-16 10:50:00,343.64,343.64,343.28,343.28,400.0,343.64,343.64,343.28,343.28,400.0
2019-07-16 10:55:00,343.57,343.79,343.3,343.7,1000.0,343.57,343.79,343.3,343.7,1000.0
2019-07-16 11:00:00,343.92,343.93,343.53,343.81,950.0,343.92,343.93,343.53,343.81,950.0
2019-07-16 11:05:00,343.81,343.98,343.11,343.11,4224.0,343.81,343.98,343.11,343.11,4224.0
2019-07-16 11:10:00,343.19,343.42,343.19,343.35,1500.0,343.19,343.42,343.19,343.35,1500.0
2019-07-16 11:15:00,343.49,343.49,343.38,343.38,400.0,343.49,343.49,343.38,343.38,400.0
2019-07-16 11:20:00,343.38,343.38,343.38,343.38,0.0,343.38,343.38,343.38,343.38,0.0
2019-07-16 11:25:00,343.14,343.14,343.01,343.01,400.0,343.14,343.14,343.01,343.01,400.0
2019-07-16 11:30:00,342.92,343.38,342.92,343.38,1300.0,342.92,343.38,342.92,343.38,1300.0
2019-07-16 11:35:00,343.28,343.48,342.82,342.99,600.0,343.28,343.48,342.82,342.99,600.0
2019-07-16 11:40:00,342.8,342.8,342.79,342.79,300.0,342.8,342.8,342.79,342.79,300.0
2019-07-16 11:45:00,342.5,342.53,342.0,342.0,700.0,342.5,342.53,342.0,342.0,700.0
2019-07-16 11:50:00,342.0,342.0,341.41,341.41,300.0,342.0,342.0,341.41,341.41,300.0
2019-07-16 11:55:00,341.43,341.43,341.02,341.02,525.0,341.43,341.43,341.02,341.02,525.0
2019-07-16 12:00:00,341.02,341.02,341.02,341.02,0.0,341.02,341.02,341.02,341.02,0.0
2019-07-16 12:05:00,341.0,341.0,341.0,341.0,200.0,341.0,341.0,341.0,341.0,200.0
2019-07-16 12:10:00,340.61,340.61,340.41,340.48,700.0,340.61,340.61,340.41,340.48,700.0
2019-07-16 12:15:00,340.79,341.45,340.57,340.82,1900.0,340.79,341.45,340.57,340.82,1900.0
2019-07-16 12:20:00,340.58,341.24,340.58,340.81,900.0,340.58,341.24,340.58,340.81,900.0
2019-07-16 12:25:00,341.37,341.96,341.37,341.96,300.0,341.37,341.96,341.37,341.96,300.0
2019-07-16 12:30:00,341.46,341.46,341.46,341.46,119.0,341.46,341.46,341.46,341.46,119.0
2019-07-16 12:35:00,341.63,341.86,341.48,341.48,2000.0,341.63,341.86,341.48,341.48,2000.0
2019-07-16 12:40:00,341.05,341.4,341.05,341.4,200.0,341.05,341.4,341.05,341.4,200.0
2019-07-16 12:45:00,341.6,341.79,341.12,341.16,1300.0,341.6,341.79,341.12,341.16,1300.0
2019-07-16 12:50:00,341.16,341.16,341.16,341.16,0.0,341.16,341.16,341.16,341.16,0.0
2019-07-16 12:55:00,341.18,341.69,341.18,341.52,600.0,341.18,341.69,341.18,341.52,600.0
2019-07-16 13:00:00,341.72,341.84,341.31,341.31,1002.0,341.72,341.84,341.31,341.31,1002.0
2019-07-16 13:05:00,341.49,341.49,341.34,341.34,350.0,341.49,341.49,341.34,341.34,350.0
2019-07-16 13:10:00,341.34,341.34,341.34,341.34,0.0,341.34,341.34,341.34,341.34,0.0
2019-07-16 13:15:00,341.57,341.6,341.52,341.6,501.0,341.57,341.6,341.52,341.6,501.0
2019-07-16 13:20:00,341.89,342.04,341.89,342.04,200.0,341.89,342.04,341.89,342.04,200.0
2019-07-16 13:25:00,341.98,341.98,341.98,341.98,100.0,341.98,341.98,341.98,341.98,100.0
2019-07-16 13:30:00,342.16,342.32,342.16,342.32,500.0,342.16,342.32,342.16,342.32,500.0
2019-07-16 13:35:00,342.47,342.47,342.29,342.41,500.0,342.47,342.47,342.29,342.41,500.0
2019-07-16 13:40:00,342.34,342.34,342.1,342.1,640.0,342.34,342.34,342.1,342.1,640.0
2019-07-16 13:45:00,342.1,342.1,342.1,342.1,0.0,342.1,342.1,342.1,342.1,0.0
2019-07-16 13:50:00,342.19,342.19,342.19,342.19,100.0,342.19,342.19,342.19,342.19,100.0
2019-07-16 13:55:00,342.19,342.19,342.19,342.19,0.0,342.19,342.19,342.19,342.19,0.0
2019-07-16 14:00:00,341.91,341.91,341.63,341.7,3705.0,341.91,341.91,341.63,341.7,3705.0
2019-07-16 14:05:00,341.8,342.02,341.51,341.52,700.0,341.8,342.02,341.51,341.52,700.0
2019-07-16 14:10:00,341.52,341.52,341.52,341.52,0.0,341.52,341.52,341.52,341.52,0.0
2019-07-16 14:15:00,341.11,341.2,340.01,340.19,3300.0,341.11,341.2,340.01,340.19,3300.0
2019-07-16 14:20:00,340.2,340.36,340.08,340.21,1300.0,340.2,340.36,340.08,340.21,1300.0
2019-07-16 14:25:00,340.02,340.14,339.92,340.14,1129.0,340.02,340.14,339.92,340.14,1129.0
2019-07-16 14:30:00,340.02,340.02,340.02,340.02,100.0,340.02,340.02,340.02,340.02,100.0
2019-07-16 14:35:00,339.99,340.13,339.97,340.13,600.0,339.99,340.13,339.97,340.13,600.0
2019-07-16 14:40:00,340.46,340.81,340.45,340.81,500.0,340.46,340.81,340.45,340.81,500.0
2019-07-16 14:45:00,340.85,340.85,340.29,340.52,3800.0,340.85,340.85,340.29,340.52,3800.0
2019-07-16 14:50:00,340.59,340.59,339.78,339.79,1600.0,340.59,340.59,339.78,339.79,1600.0
2019-07-16 14:55:00,339.82,339.89,339.58,339.58,300.0,339.82,339.89,339.58,339.58,300.0
2019-07-16 15:00:00,340.05,340.5,340.05,340.38,500.0,340.05,340.5,340.05,340.38,500.0
2019-07-16 15:05:00,340.25,340.26,340.05,340.05,600.0,340.25,340.26,340.05,340.05,600.0
2019-07-16 15:10:00,340.42,340.42,340.18,340.18,2100.0,340.42,340.42,340.18,340.18,2100.0
2019-07-16 15:15:00,339.69,339.98,339.69,339.94,425.0,339.69,339.98,339.69,339.94,425.0
2019-07-16 15:20:00,340.03,340.14,340.03,340.13,600.0,340.03,340.14,340.03,340.13,600.0
2019-07-16 15:25:00,340.0,340.0,339.84,339.84,600.0,340.0,340.0,339.84,339.84,600.0
2019-07-16 15:30:00,339.79,339.89,339.79,339.89,200.0,339.79,339.89,339.79,339.89,200.0
2019-07-16 15:35:00,339.92,340.35,339.84,339.99,5497.0,339.92,340.35,339.84,339.99,5497.0
2019-07-16 15:40:00,340.03,340.08,339.95,340.02,1712.0,340.03,340.08,339.95,340.02,1712.0
2019-07-16 15:45:00,340.04,340.07,339.59,340.03,1731.0,340.04,340.07,339.59,340.03,1731.0
2019-07-16 15:50:00,339.86,340.14,339.74,339.8,1600.0,339.86,340.14,339.74,339.8,1600.0
2019-07-16 15:55:00,339.84,340.04,338.98,339.0,19682.0,339.84,340.04,338.98,339.0,19682.0
2019-07-17 09:30:00,338.93,338.93,338.93,338.93,1167.0,338.93,338.93,338.93,338.93,1167.0
2019-07-17 09:35:00,340.06,340.86,340.06,340.52,300.0,340.06,340.86,340.06,340.52,300.0
2019-07-17 09:40:00,341.0,342.0,340.85,341.5,1100.0,341.0,342.0,340.85,341.5,1100.0
2019-07-17 09:45:00,341.5,341.5,341.5,341.5,0.0,341.5,341.5,341.5,341.5,0.0
2019-07-17 09:50:00,340.8,340.8,340.58,340.58,470.0,340.8,340.8,340.58,340.58,470.0
2019-07-17 09:55:00,341.0,341.0,341.0,341.0,100.0,341.0,341.0,341.0,341.0,100.0
2019-07-17 10:00:00,340.84,341.51,340.83,341.51,2500.0,340.84,341.51,340.83,341.51,2500.0
2019-07-17 10:05:00,341.36,341.46,340.38,340.4,10673.0,341.36,341.46,340.38,340.4,10673.0
2019-07-17 10:10:00,340.25,340.25,339.83,340.03,1900.0,340.25,340.25,339.83,340.03,1900.0
2019-07-17 10:15:00,340.33,340.33,339.69,339.69,635.0,340.33,340.33,339.69,339.69,635.0
2019-07-17 10:20:00,340.2,340.42,339.79,340.23,2027.0,340.2,340.42,339.79,340.23,2027.0
2019-07-17 10:25:00,340.02,340.02,340.02,340.02,100.0,340.02,340.02,340.02,340.02,100.0
2019-07-17 10:30:00,340.21,340.26,340.01,340.04,1553.0,340.21,340.26,340.01,340.04,1553.0
2019-07-17 10:35:00,339.93,340.28,339.93,340.0,5195.0,339.93,340.28,339.93,340.0,5195.0
2019-07-17 10:40:00,339.99,340.09,339.71,339.71,600.0,339.99,340.09,339.71,339.71,600.0
2019-07-17 10:45:00,339.71,340.06,339.7,339.93,1000.0,339.71,340.06,339.7,339.93,1000.0
2019-07-17 10:50:00,340.0,340.03,339.74,339.92,900.0,340.0,340.03,339.74,339.92,900.0
2019-07-17 10:55:00,340.0,340.25,339.95,340.02,3900.0,340.0,340.25,339.95,340.02,3900.0
2019-07-17 11:00:00,340.01,340.19,339.94,340.11,3800.0,340.01,340.19,339.94,340.11,3800.0
2019-07-17 11:05:00,340.16,340.28,339.99,340.17,4945.0,340.16,340.28,339.99,340.17,4945.0
2019-07-17 11:10:00,340.13,341.6,340.04,341.4,7800.0,340.13,341.6,340.04,341.4,7800.0
2019-07-17 11:15:00,341.49,341.98,341.21,341.98,4593.0,341.49,341.98,341.21,341.98,4593.0
2019-07-17 11:20:00,341.69,342.15,341.68,342.15,700.0,341.69,342.15,341.68,342.15,700.0
2019-07-17 11:25:00,342.15,342.15,342.15,342.15,0.0,342.15,342.15,342.15,342.15,0.0
2019-07-17 11:30:00,342.23,342.26,342.03,342.05,1200.0,342.23,342.26,342.03,342.05,1200.0
2019-07-17 11:35:00,341.96,341.96,341.41,341.41,2257.0,341.96,341.96,341.41,341.41,2257.0
2019-07-17 11:40:00,341.3,341.7,341.14,341.61,2100.0,341.3,341.7,341.14,341.61,2100.0
2019-07-17 11:45:00,341.51,341.99,341.38,341.99,300.0,341.51,341.99,341.38,341.99,300.0
2019-07-17 11:50:00,341.99,341.99,341.99,341.99,142.0,341.99,341.99,341.99,341.99,142.0
2019-07-17 11:55:00,342.2,342.26,342.01,342.25,320.0,342.2,342.26,342.01,342.25,320.0
2019-07-17 12:00:00,342.2,342.2,341.76,341.76,1443.0,342.2,342.2,341.76,341.76,1443.0
2019-07-17 12:05:00,341.74,341.84,341.51,341.51,700.0,341.74,341.84,341.51,341.51,700.0
2019-07-17 12:10:00,341.2,341.37,341.2,341.37,200.0,341.2,341.37,341.2,341.37,200.0
2019-07-17 12:15:00,341.34,341.34,341.28,341.28,300.0,341.34,341.34,341.28,341.28,300.0
2019-07-17 12:20:00,341.51,341.51,341.49,341.49,300.0,341.51,341.51,341.49,341.49,300.0
2019-07-17 12:25:00,341.88,341.88,341.57,341.57,319.0,341.88,341.88,341.57,341.57,319.0
2019-07-17 12:30:00,341.87,341.87,341.61,341.61,700.0,341.87,341.87,341.61,341.61,700.0
2019-07-17 12:35:00,341.84,341.84,341.82,341.82,500.0,341.84,341.84,341.82,341.82,500.0
2019-07-17 12:40:00,341.7,342.26,341.69,342.06,500.0,341.7,342.26,341.69,342.06,500.0
2019-07-17 12:45:00,342.0,342.27,341.87,341.87,500.0,342.0,342.27,341.87,341.87,500.0
2019-07-17 12:50:00,342.06,342.09,342.05,342.09,300.0,342.06,342.09,342.05,342.09,300.0
2019-07-17 12:55:00,342.26,342.26,342.24,342.24,400.0,342.26,342.26,342.24,342.24,400.0
2019-07-17 13:00:00,342.48,342.74,342.48,342.74,200.0,342.48,342.74,342.48,342.74,200.0
2019-07-17 13:05:00,342.31,342.38,341.94,341.94,933.0,342.31,342.38,341.94,341.94,933.0
2019-07-17 13:10:00,342.01,342.34,341.95,342.34,300.0,342.01,342.34,341.95,342.34,300.0
2019-07-17 13:15:00,342.63,342.63,342.41,342.41,700.0,342.63,342.63,342.41,342.41,700.0
2019-07-17 13:20:00,342.78,342.83,342.78,342.81,700.0,342.78,342.83,342.78,342.81,700.0
2019-07-17 13:25:00,342.66,343.16,342.65,343.13,1700.0,342.66,343.16,342.65,343.13,1700.0
2019-07-17 13:30:00,343.15,343.15,342.98,343.09,810.0,343.15,343.15,342.98,343.09,810.0
2019-07-17 13:35:00,343.19,343.19,343.02,343.03,359.0,343.19,343.19,343.02,343.03,359.0
2019-07-17 13:40:00,343.74,343.74,343.54,343.55,200.0,343.74,343.74,343.54,343.55,200.0
2019-07-17 13:45:00,343.59,343.59,343.39,343.46,600.0,343.59,343.59,343.39,343.46,600.0
2019-07-17 13:50:00,343.33,343.33,342.88,342.93,703.0,343.33,343.33,342.88,342.93,703.0
2019-07-17 13:55:00,342.66,342.66,342.66,342.66,200.0,342.66,342.66,342.66,342.66,200.0
2019-07-17 14:00:00,342.61,342.61,342.19,342.38,500.0,342.61,342.61,342.19,342.38,500.0
2019-07-17 14:05:00,342.2,342.22,341.97,341.97,500.0,342.2,342.22,341.97,341.97,500.0
2019-07-17 14:10:00,342.14,342.15,341.27,341.27,1900.0,342.14,342.15,341.27,341.27,1900.0
2019-07-17 14:15:00,341.5,341.85,341.26,341.31,800.0,341.5,341.85,341.26,341.31,800.0
2019-07-17 14:20:00,341.76,341.76,341.53,341.53,400.0,341.76,341.76,341.53,341.53,400.0
2019-07-17 14:25:00,341.72,341.81,341.7,341.81,600.0,341.72,341.81,341.7,341.81,600.0
2019-07-17 14:30:00,341.67,341.76,341.57,341.62,1401.0,341.67,341.76,341.57,341.62,1401.0
2019-07-17 14:35:00,341.66,341.96,341.45,341.88,5336.0,341.66,341.96,341.45,341.88,5336.0
2019-07-17 14:40:00,342.09,342.09,341.96,341.96,300.0,342.09,342.09,341.96,341.96,300.0
2019-07-17 14:45:00,341.75,342.01,341.75,342.01,600.0,341.75,342.01,341.75,342.01,600.0
2019-07-17 14:50:00,342.06,342.06,341.8,341.8,898.0,342.06,342.06,341.8,341.8,898.0
2019-07-17 14:55:00,341.74,342.04,341.74,342.04,300.0,341.74,342.04,341.74,342.04,300.0
2019-07-17 15:00:00,342.06,342.27,341.91,341.91,1265.0,342.06,342.27,341.91,341.91,1265.0
2019-07-17 15:05:00,342.1,342.11,341.99,341.99,300.0,342.1,342.11,341.99,341.99,300.0
2019-07-17 15:10:00,342.65,342.96,342.51,342.51,1668.0,342.65,342.96,342.51,342.51,1668.0
2019-07-17 15:15:00,342.68,342.68,342.68,342.68,100.0,342.68,342.68,342.68,342.68,100.0
2019-07-17 15:20:00,342.68,342.68,342.44,342.47,900.0,342.68,342.68,342.44,342.47,900.0
2019-07-17 15:25:00,342.61,342.61,341.8,341.8,1300.0,342.61,342.61,341.8,341.8,1300.0
2019-07-17 15:30:00,342.04,342.42,342.04,342.35,1400.0,342.04,342.42,342.04,342.35,1400.0
2019-07-17 15:35:00,342.22,342.24,342.21,342.22,938.0,342.22,342.24,342.21,342.22,938.0
2019-07-17 15:40:00,342.61,342.75,342.41,342.41,1506.0,342.61,342.75,342.41,342.41,1506.0
2019-07-17 15:45:00,342.28,342.28,341.89,342.08,1300.0,342.28,342.28,341.89,342.08,1300.0
2019-07-17 15:50:00,342.06,342.06,341.4,341.4,1700.0,342.06,342.06,341.4,341.4,1700.0
2019-07-17 15:55:00,341.34,342.06,341.2,341.41,15286.0,341.34,342.06,341.2,341.41,15286.0
2019-07-18 09:30:00,341.49,341.49,339.74,340.01,2606.0,341.49,341.49,339.74,340.01,2606.0
2019-07-18 09:35:00,340.98,341.7,340.49,341.47,1100.0,340.98,341.7,340.49,341.47,1100.0
2019-07-18 09:40:00,341.22,341.59,341.21,341.59,300.0,341.22,341.59,341.21,341.59,300.0
2019-07-18 09:45:00,342.39,342.39,342.39,342.39,100.0,342.39,342.39,342.39,342.39,100.0
2019-07-18 09:50:00,342.39,342.39,342.39,342.39,0.0,342.39,342.39,342.39,342.39,0.0
2019-07-18 09:55:00,342.39,342.39,342.39,342.39,0.0,342.39,342.39,342.39,342.39,0.0
2019-07-18 10:00:00,341.65,341.67,340.97,340.98,1900.0,341.65,341.67,340.97,340.98,1900.0
2019-07-18 10:05:00,340.94,341.76,340.94,341.58,1000.0,340.94,341.76,340.94,341.58,1000.0
2019-07-18 10:10:00,341.63,341.63,341.63,341.63,100.0,341.63,341.63,341.63,341.63,100.0
2019-07-18 10:15:00,342.04,342.18,341.69,341.69,1200.0,342.04,342.18,341.69,341.69,1200.0
2019-07-18 10:20:00,342.04,342.04,342.02,342.03,300.0,342.04,342.04,342.02,342.03,300.0
2019-07-18 10:25:00,341.77,342.08,341.53,342.03,2400.0,341.77,342.08,341.53,342.03,2400.0
2019-07-18 10:30:00,341.42,341.42,341.42,341.42,100.0,341.42,341.42,341.42,341.42,100.0
2019-07-18 10:35:00,340.96,340.96,340.96,340.96,100.0,340.96,340.96,340.96,340.96,100.0
2019-07-18 10:40:00,340.96,340.96,340.96,340.96,0.0,340.96,340.96,340.96,340.96,0.0
2019-07-18 10:45:00,340.88,341.48,340.88,341.48,400.0,340.88,341.48,340.88,341.48,400.0
2019-07-18 10:50:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2019-07-18 10:55:00,341.77,341.94,341.58,341.63,950.0,341.77,341.94,341.58,341.63,950.0
2019-07-18 11:00:00,341.83,341.9,341.35,341.35,3200.0,341.83,341.9,341.35,341.35,3200.0
2019-07-18 11:05:00,341.09,341.14,340.13,340.13,746.0,341.09,341.14,340.13,340.13,746.0
2019-07-18 11:10:00,340.32,340.92,340.32,340.66,1000.0,340.32,340.92,340.32,340.66,1000.0
2019-07-18 11:15:00,340.44,340.45,340.44,340.44,250.0,340.44,340.45,340.44,340.44,250.0
2019-07-18 11:20:00,340.59,340.59,340.34,340.34,200.0,340.59,340.59,340.34,340.34,200.0
2019-07-18 11:25:00,340.44,340.81,340.42,340.6,800.0,340.44,340.81,340.42,340.6,800.0
2019-07-18 11:30:00,340.78,340.81,340.22,340.68,12955.0,340.78,340.81,340.22,340.68,12955.0
2019-07-18 11:35:00,340.54,340.57,340.17,340.18,2537.0,340.54,340.57,340.17,340.18,2537.0
2019-07-18 11:40:00,340.04,340.04,339.21,339.21,400.0,340.04,340.04,339.21,339.21,400.0
2019-07-18 11:45:00,339.28,339.51,339.22,339.22,933.0,339.28,339.51,339.22,339.22,933.0
2019-07-18 11:50:00,339.55,339.55,339.35,339.48,500.0,339.55,339.55,339.35,339.48,500.0
2019-07-18 11:55:00,339.48,339.48,339.48,339.48,0.0,339.48,339.48,339.48,339.48,0.0
2019-07-18 12:00:00,339.77,339.77,339.73,339.74,200.0,339.77,339.77,339.73,339.74,200.0
2019-07-18 12:05:00,340.12,340.18,340.12,340.18,200.0,340.12,340.18,340.12,340.18,200.0
2019-07-18 12:10:00,340.47,340.77,340.47,340.77,343.0,340.47,340.77,340.47,340.77,343.0
2019-07-18 12:15:00,340.77,340.77,340.77,340.77,0.0,340.77,340.77,340.77,340.77,0.0
2019-07-18 12:20:00,341.04,341.04,340.86,340.86,816.0,341.04,341.04,340.86,340.86,816.0
2019-07-18 12:25:00,341.12,341.13,341.08,341.08,300.0,341.12,341.13,341.08,341.08,300.0
2019-07-18 12:30:00,341.01,341.44,340.84,340.84,1800.0,341.01,341.44,340.84,340.84,1800.0
2019-07-18 12:35:00,340.77,340.77,340.77,340.77,100.0,340.77,340.77,340.77,340.77,100.0
2019-07-18 12:40:00,340.48,340.49,340.0,340.0,1700.0,340.48,340.49,340.0,340.0,1700.0
2019-07-18 12:45:00,340.0,340.36,339.73,340.01,1700.0,340.0,340.36,339.73,340.01,1700.0
2019-07-18 12:50:00,340.1,340.1,340.0,340.09,500.0,340.1,340.1,340.0,340.09,500.0
2019-07-18 12:55:00,339.91,340.0,339.76,340.0,500.0,339.91,340.0,339.76,340.0,500.0
2019-07-18 13:00:00,340.09,340.41,339.78,339.85,2634.0,340.09,340.41,339.78,339.85,2634.0
2019-07-18 13:05:00,340.45,340.45,340.45,340.45,100.0,340.45,340.45,340.45,340.45,100.0
2019-07-18 13:10:00,340.45,340.45,340.45,340.45,0.0,340.45,340.45,340.45,340.45,0.0
2019-07-18 13:15:00,340.62,340.64,340.62,340.64,200.0,340.62,340.64,340.62,340.64,200.0
2019-07-18 13:20:00,340.83,340.98,340.82,340.98,500.0,340.83,340.98,340.82,340.98,500.0
2019-07-18 13:25:00,341.03,341.21,341.02,341.21,300.0,341.03,341.21,341.02,341.21,300.0
2019-07-18 13:30:00,341.34,341.34,341.1,341.15,400.0,341.34,341.34,341.1,341.15,400.0
2019-07-18 13:35:00,341.14,341.79,341.14,341.79,400.0,341.14,341.79,341.14,341.79,400.0
2019-07-18 13:40:00,342.0,342.0,342.0,342.0,100.0,342.0,342.0,342.0,342.0,100.0
2019-07-18 13:45:00,341.99,341.99,341.26,341.34,1100.0,341.99,341.99,341.26,341.34,1100.0
2019-07-18 13:50:00,341.32,341.44,341.32,341.44,200.0,341.32,341.44,341.32,341.44,200.0
2019-07-18 13:55:00,341.44,341.44,341.44,341.44,0.0,341.44,341.44,341.44,341.44,0.0
2019-07-18 14:00:00,341.85,341.86,341.85,341.85,100.0,341.85,341.86,341.85,341.85,100.0
2019-07-18 14:05:00,342.18,342.6,342.18,342.6,242.0,342.18,342.6,342.18,342.6,242.0
2019-07-18 14:10:00,342.6,342.6,342.6,342.6,0.0,342.6,342.6,342.6,342.6,0.0
2019-07-18 14:15:00,342.62,343.05,342.62,343.05,900.0,342.62,343.05,342.62,343.05,900.0
2019-07-18 14:20:00,343.08,343.12,343.02,343.02,300.0,343.08,343.12,343.02,343.02,300.0
2019-07-18 14:25:00,343.17,343.17,343.17,343.17,100.0,343.17,343.17,343.17,343.17,100.0
2019-07-18 14:30:00,342.86,343.22,342.86,343.22,300.0,342.86,343.22,342.86,343.22,300.0
2019-07-18 14:35:00,343.29,343.29,343.06,343.16,700.0,343.29,343.29,343.06,343.16,700.0
2019-07-18 14:40:00,343.95,343.95,343.64,343.78,400.0,343.95,343.95,343.64,343.78,400.0
2019-07-18 14:45:00,343.62,343.62,343.62,343.62,100.0,343.62,343.62,343.62,343.62,100.0
2019-07-18 14:50:00,343.64,344.05,343.62,344.05,800.0,343.64,344.05,343.62,344.05,800.0
2019-07-18 14:55:00,343.81,344.72,343.81,344.72,1200.0,343.81,344.72,343.81,344.72,1200.0
2019-07-18 15:00:00,344.52,345.18,344.51,345.01,3500.0,344.52,345.18,344.51,345.01,3500.0
2019-07-18 15:05:00,344.95,345.3,344.78,345.29,7241.0,344.95,345.3,344.78,345.29,7241.0
2019-07-18 15:10:00,345.28,345.74,345.28,345.74,2100.0,345.28,345.74,345.28,345.74,2100.0
2019-07-18 15:15:00,345.79,345.88,344.25,344.61,9441.0,345.79,345.88,344.25,344.61,9441.0
2019-07-18 15:20:00,344.39,344.39,344.18,344.25,500.0,344.39,344.39,344.18,344.25,500.0
2019-07-18 15:25:00,344.21,344.64,344.11,344.64,1200.0,344.21,344.64,344.11,344.64,1200.0
2019-07-18 15:30:00,344.49,345.03,344.49,344.98,900.0,344.49,345.03,344.49,344.98,900.0
2019-07-18 15:35:00,344.82,345.42,344.8,345.17,1100.0,344.82,345.42,344.8,345.17,1100.0
2019-07-18 15:40:00,345.15,345.56,345.01,345.56,1200.0,345.15,345.56,345.01,345.56,1200.0
2019-07-18 15:45:00,345.55,345.72,345.36,345.39,800.0,345.55,345.72,345.36,345.39,800.0
2019-07-18 15:50:00,345.5,345.5,344.98,345.14,3901.0,345.5,345.5,344.98,345.14,3901.0
2019-07-18 15:55:00,345.2,345.58,345.15,345.4,3509.0,345.2,345.58,345.15,345.4,3509.0
2019-07-19 09:30:00,345.0,345.72,344.04,344.04,5061.0,345.0,345.72,344.04,344.04,5061.0
2019-07-19 09:35:00,343.98,344.76,343.97,344.48,848.0,343.98,344.76,343.97,344.48,848.0
2019-07-19 09:40:00,344.12,344.64,343.24,343.31,2720.0,344.12,344.64,343.24,343.31,2720.0
2019-07-19 09:45:00,343.9,343.96,343.61,343.61,1245.0,343.9,343.96,343.61,343.61,1245.0
2019-07-19 09:50:00,344.11,344.59,343.58,344.1,1300.0,344.11,344.59,343.58,344.1,1300.0
2019-07-19 09:55:00,343.54,343.54,343.11,343.11,1266.0,343.54,343.54,343.11,343.11,1266.0
2019-07-19 10:00:00,344.25,344.26,344.25,344.25,100.0,344.25,344.26,344.25,344.25,100.0
2019-07-19 10:05:00,344.59,344.7,343.83,343.83,1600.0,344.59,344.7,343.83,343.83,1600.0
2019-07-19 10:10:00,343.55,344.3,343.54,344.3,500.0,343.55,344.3,343.54,344.3,500.0
2019-07-19 10:15:00,344.03,344.03,344.03,344.03,100.0,344.03,344.03,344.03,344.03,100.0
2019-07-19 10:20:00,343.8,343.8,343.8,343.8,100.0,343.8,343.8,343.8,343.8,100.0
2019-07-19 10:25:00,343.53,343.67,343.17,343.17,500.0,343.53,343.67,343.17,343.17,500.0
2019-07-19 10:30:00,343.54,343.54,343.0,343.14,2243.0,343.54,343.54,343.0,343.14,2243.0
2019-07-19 10:35:00,343.35,343.4,343.14,343.39,600.0,343.35,343.4,343.14,343.39,600.0
2019-07-19 10:40:00,343.39,343.96,343.1,343.89,2420.0,343.39,343.96,343.1,343.89,2420.0
2019-07-19 10:45:00,343.8,343.8,343.53,343.53,300.0,343.8,343.8,343.53,343.53,300.0
2019-07-19 10:50:00,343.41,343.41,343.13,343.21,600.0,343.41,343.41,343.13,343.21,600.0
2019-07-19 10:55:00,343.77,343.77,343.65,343.65,300.0,343.77,343.77,343.65,343.65,300.0
2019-07-19 11:00:00,343.65,343.65,343.65,343.65,0.0,343.65,343.65,343.65,343.65,0.0
2019-07-19 11:05:00,343.06,343.07,343.06,343.07,200.0,343.06,343.07,343.06,343.07,200.0
2019-07-19 11:10:00,343.58,343.85,343.58,343.85,200.0,343.58,343.85,343.58,343.85,200.0
2019-07-19 11:15:00,344.04,344.04,344.04,344.04,100.0,344.04,344.04,344.04,344.04,100.0
2019-07-19 11:20:00,344.13,344.31,344.02,344.31,738.0,344.13,344.31,344.02,344.31,738.0
2019-07-19 11:25:00,344.26,344.26,344.09,344.09,408.0,344.26,344.26,344.09,344.09,408.0
2019-07-19 11:30:00,343.74,344.29,343.74,344.29,300.0,343.74,344.29,343.74,344.29,300.0
2019-07-19 11:35:00,344.2,344.2,344.2,344.2,100.0,344.2,344.2,344.2,344.2,100.0
2019-07-19 11:40:00,343.61,343.63,343.17,343.39,1515.0,343.61,343.63,343.17,343.39,1515.0
2019-07-19 11:45:00,343.39,343.73,343.31,343.73,900.0,343.39,343.73,343.31,343.73,900.0
2019-07-19 11:50:00,343.8,343.85,343.7,343.7,700.0,343.8,343.85,343.7,343.7,700.0
2019-07-19 11:55:00,343.61,343.68,343.61,343.67,500.0,343.61,343.68,343.61,343.67,500.0
2019-07-19 12:00:00,343.87,343.87,343.74,343.75,200.0,343.87,343.87,343.74,343.75,200.0
2019-07-19 12:05:00,343.87,344.13,343.87,344.13,300.0,343.87,344.13,343.87,344.13,300.0
2019-07-19 12:10:00,344.14,344.36,343.93,344.36,600.0,344.14,344.36,343.93,344.36,600.0
2019-07-19 12:15:00,343.93,343.94,343.77,343.77,500.0,343.93,343.94,343.77,343.77,500.0
2019-07-19 12:20:00,343.77,343.77,343.77,343.77,0.0,343.77,343.77,343.77,343.77,0.0
2019-07-19 12:25:00,343.72,344.35,343.71,344.35,400.0,343.72,344.35,343.71,344.35,400.0
2019-07-19 12:30:00,344.56,344.83,344.56,344.61,900.0,344.56,344.83,344.56,344.61,900.0
2019-07-19 12:35:00,344.28,344.28,344.28,344.28,100.0,344.28,344.28,344.28,344.28,100.0
2019-07-19 12:40:00,344.35,344.35,344.35,344.35,100.0,344.35,344.35,344.35,344.35,100.0
2019-07-19 12:45:00,344.35,344.35,344.35,344.35,0.0,344.35,344.35,344.35,344.35,0.0
2019-07-19 12:50:00,344.53,344.53,344.52,344.53,100.0,344.53,344.53,344.52,344.53,100.0
2019-07-19 12:55:00,344.32,344.32,344.24,344.24,200.0,344.32,344.32,344.24,344.24,200.0
2019-07-19 13:00:00,344.17,344.17,344.17,344.17,100.0,344.17,344.17,344.17,344.17,100.0
2019-07-19 13:05:00,343.48,343.76,343.47,343.76,300.0,343.48,343.76,343.47,343.76,300.0
2019-07-19 13:10:00,343.76,343.76,343.76,343.76,0.0,343.76,343.76,343.76,343.76,0.0
2019-07-19 13:15:00,343.91,343.91,343.84,343.84,300.0,343.91,343.91,343.84,343.84,300.0
2019-07-19 13:20:00,343.84,343.84,343.84,343.84,0.0,343.84,343.84,343.84,343.84,0.0
2019-07-19 13:25:00,343.65,343.65,343.54,343.55,200.0,343.65,343.65,343.54,343.55,200.0
2019-07-19 13:30:00,343.65,343.65,343.09,343.1,301.0,343.65,343.65,343.09,343.1,301.0
2019-07-19 13:35:00,343.3,343.3,343.3,343.3,100.0,343.3,343.3,343.3,343.3,100.0
2019-07-19 13:40:00,342.9,342.9,342.46,342.46,415.0,342.9,342.9,342.46,342.46,415.0
2019-07-19 13:45:00,342.79,342.79,342.76,342.76,200.0,342.79,342.79,342.76,342.76,200.0
2019-07-19 13:50:00,343.0,343.0,342.91,343.0,400.0,343.0,343.0,342.91,343.0,400.0
2019-07-19 13:55:00,342.4,342.75,342.4,342.75,200.0,342.4,342.75,342.4,342.75,200.0
2019-07-19 14:00:00,342.97,342.97,342.64,342.9,800.0,342.97,342.97,342.64,342.9,800.0
2019-07-19 14:05:00,342.58,342.75,342.38,342.58,500.0,342.58,342.75,342.38,342.58,500.0
2019-07-19 14:10:00,342.0,342.0,341.42,341.58,938.0,342.0,342.0,341.42,341.58,938.0
2019-07-19 14:15:00,341.58,341.58,341.58,341.58,0.0,341.58,341.58,341.58,341.58,0.0
2019-07-19 14:20:00,341.48,341.48,340.93,341.06,500.0,341.48,341.48,340.93,341.06,500.0
2019-07-19 14:25:00,340.68,340.9,340.64,340.64,560.0,340.68,340.9,340.64,340.64,560.0
2019-07-19 14:30:00,340.94,340.97,340.76,340.78,700.0,340.94,340.97,340.76,340.78,700.0
2019-07-19 14:35:00,340.47,340.47,340.47,340.47,100.0,340.47,340.47,340.47,340.47,100.0
2019-07-19 14:40:00,340.62,340.62,340.5,340.5,200.0,340.62,340.62,340.5,340.5,200.0
2019-07-19 14:45:00,340.4,340.74,340.4,340.74,200.0,340.4,340.74,340.4,340.74,200.0
2019-07-19 14:50:00,341.08,341.08,340.92,340.92,200.0,341.08,341.08,340.92,340.92,200.0
2019-07-19 14:55:00,340.73,340.73,340.73,340.73,100.0,340.73,340.73,340.73,340.73,100.0
2019-07-19 15:00:00,340.49,340.49,340.33,340.33,200.0,340.49,340.49,340.33,340.33,200.0
2019-07-19 15:05:00,340.26,340.26,340.15,340.15,200.0,340.26,340.26,340.15,340.15,200.0
2019-07-19 15:10:00,340.18,340.18,339.68,339.68,400.0,340.18,340.18,339.68,339.68,400.0
2019-07-19 15:15:00,339.85,339.91,339.23,339.23,1397.0,339.85,339.91,339.23,339.23,1397.0
2019-07-19 15:20:00,339.29,339.75,339.29,339.75,1000.0,339.29,339.75,339.29,339.75,1000.0
2019-07-19 15:25:00,339.51,339.51,339.51,339.51,100.0,339.51,339.51,339.51,339.51,100.0
2019-07-19 15:30:00,339.75,339.75,339.04,339.32,3700.0,339.75,339.75,339.04,339.32,3700.0
2019-07-19 15:35:00,339.2,339.31,339.11,339.28,600.0,339.2,339.31,339.11,339.28,600.0
2019-07-19 15:40:00,339.16,340.14,339.04,339.89,4400.0,339.16,340.14,339.04,339.89,4400.0
2019-07-19 15:45:00,339.86,339.9,339.13,339.21,4367.0,339.86,339.9,339.13,339.21,4367.0
2019-07-19 15:50:00,339.27,340.31,339.21,340.31,8741.0,339.27,340.31,339.21,340.31,8741.0
2019-07-19 15:55:00,340.33,341.04,340.24,340.65,43854.0,340.33,341.04,340.24,340.65,43854.0
2019-07-22 09:30:00,341.64,341.64,340.73,340.73,740.0,341.64,341.64,340.73,340.73,740.0
2019-07-22 09:35:00,341.13,341.15,340.55,341.14,517.0,341.13,341.15,340.55,341.14,517.0
2019-07-22 09:40:00,341.41,341.41,341.05,341.4,450.0,341.41,341.41,341.05,341.4,450.0
2019-07-22 09:45:00,341.13,341.13,340.08,340.56,300.0,341.13,341.13,340.08,340.56,300.0
2019-07-22 09:50:00,341.45,342.23,341.28,341.52,4780.0,341.45,342.23,341.28,341.52,4780.0
2019-07-22 09:55:00,341.55,342.56,341.52,342.56,2711.0,341.55,342.56,341.52,342.56,2711.0
2019-07-22 10:00:00,342.76,343.45,342.55,343.14,3260.0,342.76,343.45,342.55,343.14,3260.0
2019-07-22 10:05:00,343.13,343.13,342.7,342.7,200.0,343.13,343.13,342.7,342.7,200.0
2019-07-22 10:10:00,342.9,342.9,342.12,342.12,800.0,342.9,342.9,342.12,342.12,800.0
2019-07-22 10:15:00,342.33,342.45,342.32,342.45,400.0,342.33,342.45,342.32,342.45,400.0
2019-07-22 10:20:00,342.49,342.58,342.16,342.16,500.0,342.49,342.58,342.16,342.16,500.0
2019-07-22 10:25:00,342.53,343.21,342.53,343.21,500.0,342.53,343.21,342.53,343.21,500.0
2019-07-22 10:30:00,342.88,343.76,342.88,343.3,700.0,342.88,343.76,342.88,343.3,700.0
2019-07-22 10:35:00,343.67,344.13,343.67,343.85,1750.0,343.67,344.13,343.67,343.85,1750.0
2019-07-22 10:40:00,343.67,343.71,343.58,343.66,400.0,343.67,343.71,343.58,343.66,400.0
2019-07-22 10:45:00,343.23,344.18,343.23,344.18,400.0,343.23,344.18,343.23,344.18,400.0
2019-07-22 10:50:00,343.92,344.07,343.78,343.78,1335.0,343.92,344.07,343.78,343.78,1335.0
2019-07-22 10:55:00,343.69,343.69,342.84,342.85,600.0,343.69,343.69,342.84,342.85,600.0
2019-07-22 11:00:00,343.35,343.84,343.35,343.4,850.0,343.35,343.84,343.35,343.4,850.0
2019-07-22 11:05:00,343.68,343.71,343.26,343.26,500.0,343.68,343.71,343.26,343.26,500.0
2019-07-22 11:10:00,343.25,343.25,342.9,342.9,200.0,343.25,343.25,342.9,342.9,200.0
2019-07-22 11:15:00,342.67,342.71,342.55,342.71,1228.0,342.67,342.71,342.55,342.71,1228.0
2019-07-22 11:20:00,342.78,342.78,342.77,342.77,700.0,342.78,342.78,342.77,342.77,700.0
2019-07-22 11:25:00,342.9,343.67,342.9,343.07,1491.0,342.9,343.67,342.9,343.07,1491.0
2019-07-22 11:30:00,343.15,343.15,343.1,343.1,200.0,343.15,343.15,343.1,343.1,200.0
2019-07-22 11:35:00,343.07,343.29,343.07,343.24,400.0,343.07,343.29,343.07,343.24,400.0
2019-07-22 11:40:00,343.1,343.7,342.81,343.65,600.0,343.1,343.7,342.81,343.65,600.0
2019-07-22 11:45:00,343.67,343.67,343.66,343.66,400.0,343.67,343.67,343.66,343.66,400.0
2019-07-22 11:50:00,343.82,344.26,343.81,344.26,300.0,343.82,344.26,343.81,344.26,300.0
2019-07-22 11:55:00,344.07,344.07,343.89,343.89,200.0,344.07,344.07,343.89,343.89,200.0
2019-07-22 12:00:00,343.87,343.88,343.76,343.76,701.0,343.87,343.88,343.76,343.76,701.0
2019-07-22 12:05:00,343.94,344.09,343.92,343.92,317.0,343.94,344.09,343.92,343.92,317.0
2019-07-22 12:10:00,343.92,343.92,343.92,343.92,0.0,343.92,343.92,343.92,343.92,0.0
2019-07-22 12:15:00,344.38,345.01,344.37,345.0,800.0,344.38,345.01,344.37,345.0,800.0
2019-07-22 12:20:00,345.0,345.24,345.0,345.24,700.0,345.0,345.24,345.0,345.24,700.0
2019-07-22 12:25:00,345.14,345.14,344.97,345.04,400.0,345.14,345.14,344.97,345.04,400.0
2019-07-22 12:30:00,345.08,345.08,344.98,344.98,300.0,345.08,345.08,344.98,344.98,300.0
2019-07-22 12:35:00,345.09,345.4,345.07,345.18,1815.0,345.09,345.4,345.07,345.18,1815.0
2019-07-22 12:40:00,345.02,345.4,345.02,345.4,400.0,345.02,345.4,345.02,345.4,400.0
2019-07-22 12:45:00,345.15,345.15,345.07,345.07,300.0,345.15,345.15,345.07,345.07,300.0
2019-07-22 12:50:00,344.87,345.29,344.87,344.92,802.0,344.87,345.29,344.87,344.92,802.0
2019-07-22 12:55:00,345.06,345.26,345.06,345.26,500.0,345.06,345.26,345.06,345.26,500.0
2019-07-22 13:00:00,345.25,345.27,344.73,344.73,1700.0,345.25,345.27,344.73,344.73,1700.0
2019-07-22 13:05:00,344.73,344.73,344.73,344.73,0.0,344.73,344.73,344.73,344.73,0.0
2019-07-22 13:10:00,344.74,344.74,344.74,344.74,100.0,344.74,344.74,344.74,344.74,100.0
2019-07-22 13:15:00,344.62,344.62,344.62,344.62,100.0,344.62,344.62,344.62,344.62,100.0
2019-07-22 13:20:00,344.76,344.76,344.4,344.47,900.0,344.76,344.76,344.4,344.47,900.0
2019-07-22 13:25:00,344.8,345.06,344.74,344.77,1100.0,344.8,345.06,344.74,344.77,1100.0
2019-07-22 13:30:00,344.97,345.09,344.97,345.09,200.0,344.97,345.09,344.97,345.09,200.0
2019-07-22 13:35:00,345.27,345.27,345.27,345.27,200.0,345.27,345.27,345.27,345.27,200.0
2019-07-22 13:40:00,345.36,345.45,345.36,345.44,200.0,345.36,345.45,345.36,345.44,200.0
2019-07-22 13:45:00,345.42,345.48,345.3,345.37,700.0,345.42,345.48,345.3,345.37,700.0
2019-07-22 13:50:00,345.58,345.76,345.57,345.76,800.0,345.58,345.76,345.57,345.76,800.0
2019-07-22 13:55:00,345.97,346.0,345.5,345.5,1150.0,345.97,346.0,345.5,345.5,1150.0
2019-07-22 14:00:00,345.63,345.7,345.63,345.69,500.0,345.63,345.7,345.63,345.69,500.0
2019-07-22 14:05:00,345.78,345.93,345.56,345.56,500.0,345.78,345.93,345.56,345.56,500.0
2019-07-22 14:10:00,345.55,345.65,345.42,345.42,900.0,345.55,345.65,345.42,345.42,900.0
2019-07-22 14:15:00,345.42,345.63,345.38,345.63,602.0,345.42,345.63,345.38,345.63,602.0
2019-07-22 14:20:00,345.71,345.71,345.5,345.69,618.0,345.71,345.71,345.5,345.69,618.0
2019-07-22 14:25:00,345.69,345.69,345.69,345.69,0.0,345.69,345.69,345.69,345.69,0.0
2019-07-22 14:30:00,345.34,345.34,345.34,345.34,100.0,345.34,345.34,345.34,345.34,100.0
2019-07-22 14:35:00,344.86,345.11,344.86,345.11,515.0,344.86,345.11,344.86,345.11,515.0
2019-07-22 14:40:00,344.9,345.05,344.9,344.94,300.0,344.9,345.05,344.9,344.94,300.0
2019-07-22 14:45:00,344.94,344.94,344.94,344.94,0.0,344.94,344.94,344.94,344.94,0.0
2019-07-22 14:50:00,344.41,344.6,344.41,344.6,200.0,344.41,344.6,344.41,344.6,200.0
2019-07-22 14:55:00,344.75,344.75,344.61,344.61,200.0,344.75,344.75,344.61,344.61,200.0
2019-07-22 15:00:00,344.9,344.92,344.82,344.92,300.0,344.9,344.92,344.82,344.92,300.0
2019-07-22 15:05:00,344.94,345.11,344.94,345.11,200.0,344.94,345.11,344.94,345.11,200.0
2019-07-22 15:10:00,344.26,344.52,344.26,344.41,300.0,344.26,344.52,344.26,344.41,300.0
2019-07-22 15:15:00,344.44,344.64,344.42,344.63,1300.0,344.44,344.64,344.42,344.63,1300.0
2019-07-22 15:20:00,344.73,344.73,344.73,344.73,200.0,344.73,344.73,344.73,344.73,200.0
2019-07-22 15:25:00,344.27,344.32,343.86,344.15,1600.0,344.27,344.32,343.86,344.15,1600.0
2019-07-22 15:30:00,343.71,343.71,343.23,343.23,200.0,343.71,343.71,343.23,343.23,200.0
2019-07-22 15:35:00,343.24,343.24,342.29,342.29,1400.0,343.24,343.24,342.29,342.29,1400.0
2019-07-22 15:40:00,342.58,342.58,342.33,342.54,800.0,342.58,342.58,342.33,342.54,800.0
2019-07-22 15:45:00,342.33,342.82,342.33,342.82,1960.0,342.33,342.82,342.33,342.82,1960.0
2019-07-22 15:50:00,342.73,342.73,342.24,342.5,600.0,342.73,342.73,342.24,342.5,600.0
2019-07-22 15:55:00,342.5,342.62,342.24,342.46,4145.0,342.5,342.62,342.24,342.46,4145.0
2019-07-23 09:30:00,343.65,343.65,342.67,342.68,1081.0,343.65,343.65,342.67,342.68,1081.0
2019-07-23 09:35:00,342.68,342.68,342.68,342.68,0.0,342.68,342.68,342.68,342.68,0.0
2019-07-23 09:40:00,340.69,340.87,339.91,339.91,860.0,340.69,340.87,339.91,339.91,860.0
2019-07-23 09:45:00,338.97,339.0,338.42,338.42,1000.0,338.97,339.0,338.42,338.42,1000.0
2019-07-23 09:50:00,338.65,338.83,338.42,338.43,1210.0,338.65,338.83,338.42,338.43,1210.0
2019-07-23 09:55:00,338.07,338.15,338.07,338.15,300.0,338.07,338.15,338.07,338.15,300.0
2019-07-23 10:00:00,338.45,338.64,337.03,337.55,2330.0,338.45,338.64,337.03,337.55,2330.0
2019-07-23 10:05:00,337.61,337.9,336.68,337.0,2000.0,337.61,337.9,336.68,337.0,2000.0
2019-07-23 10:10:00,337.05,337.05,336.36,336.71,1545.0,337.05,337.05,336.36,336.71,1545.0
2019-07-23 10:15:00,336.94,337.59,336.94,336.97,1600.0,336.94,337.59,336.94,336.97,1600.0
2019-07-23 10:20:00,336.74,338.03,336.63,338.03,2900.0,336.74,338.03,336.63,338.03,2900.0
2019-07-23 10:25:00,338.06,338.15,337.73,338.07,2047.0,338.06,338.15,337.73,338.07,2047.0
2019-07-23 10:30:00,338.03,338.66,338.01,338.52,1960.0,338.03,338.66,338.01,338.52,1960.0
2019-07-23 10:35:00,339.0,339.17,338.62,339.17,3500.0,339.0,339.17,338.62,339.17,3500.0
2019-07-23 10:40:00,339.02,339.16,338.88,339.16,700.0,339.02,339.16,338.88,339.16,700.0
2019-07-23 10:45:00,338.92,339.66,338.91,339.1,5400.0,338.92,339.66,338.91,339.1,5400.0
2019-07-23 10:50:00,338.89,339.43,338.64,339.15,3587.0,338.89,339.43,338.64,339.15,3587.0
2019-07-23 10:55:00,339.14,340.0,338.86,339.57,800.0,339.14,340.0,338.86,339.57,800.0
2019-07-23 11:00:00,339.59,339.85,339.4,339.54,2100.0,339.59,339.85,339.4,339.54,2100.0
2019-07-23 11:05:00,339.6,339.88,339.45,339.87,5194.0,339.6,339.88,339.45,339.87,5194.0
2019-07-23 11:10:00,339.75,340.38,339.75,340.16,5400.0,339.75,340.38,339.75,340.16,5400.0
2019-07-23 11:15:00,340.06,340.11,339.61,340.0,3248.0,340.06,340.11,339.61,340.0,3248.0
2019-07-23 11:20:00,340.0,340.0,339.4,339.41,1698.0,340.0,340.0,339.4,339.41,1698.0
2019-07-23 11:25:00,339.34,339.35,338.96,338.97,700.0,339.34,339.35,338.96,338.97,700.0
2019-07-23 11:30:00,337.97,337.97,337.81,337.93,400.0,337.97,337.97,337.81,337.93,400.0
2019-07-23 11:35:00,337.98,338.38,337.48,337.48,700.0,337.98,338.38,337.48,337.48,700.0
2019-07-23 11:40:00,337.64,337.64,337.35,337.35,295.0,337.64,337.64,337.35,337.35,295.0
2019-07-23 11:45:00,337.33,337.76,337.33,337.75,1033.0,337.33,337.76,337.33,337.75,1033.0
2019-07-23 11:50:00,337.55,337.79,337.38,337.38,700.0,337.55,337.79,337.38,337.38,700.0
2019-07-23 11:55:00,337.42,337.58,337.06,337.44,1923.0,337.42,337.58,337.06,337.44,1923.0
2019-07-23 12:00:00,337.54,337.66,336.51,336.51,922.0,337.54,337.66,336.51,336.51,922.0
2019-07-23 12:05:00,336.59,337.11,336.17,337.11,2001.0,336.59,337.11,336.17,337.11,2001.0
2019-07-23 12:10:00,337.14,337.37,337.14,337.37,660.0,337.14,337.37,337.14,337.37,660.0
2019-07-23 12:15:00,337.48,338.0,337.48,337.92,883.0,337.48,338.0,337.48,337.92,883.0
2019-07-23 12:20:00,337.89,338.04,337.89,337.96,800.0,337.89,338.04,337.89,337.96,800.0
2019-07-23 12:25:00,337.8,337.8,336.47,336.56,1050.0,337.8,337.8,336.47,336.56,1050.0
2019-07-23 12:30:00,336.62,337.16,336.51,337.16,1400.0,336.62,337.16,336.51,337.16,1400.0
2019-07-23 12:35:00,337.23,337.28,337.23,337.24,300.0,337.23,337.28,337.23,337.24,300.0
2019-07-23 12:40:00,336.94,337.56,336.94,337.56,200.0,336.94,337.56,336.94,337.56,200.0
2019-07-23 12:45:00,337.62,337.94,337.62,337.87,700.0,337.62,337.94,337.62,337.87,700.0
2019-07-23 12:50:00,337.9,337.9,337.63,337.77,400.0,337.9,337.9,337.63,337.77,400.0
2019-07-23 12:55:00,337.64,337.91,337.64,337.83,1200.0,337.64,337.91,337.64,337.83,1200.0
2019-07-23 13:00:00,337.56,337.81,337.56,337.61,800.0,337.56,337.81,337.56,337.61,800.0
2019-07-23 13:05:00,337.86,337.88,337.77,337.77,532.0,337.86,337.88,337.77,337.77,532.0
2019-07-23 13:10:00,337.76,337.76,337.76,337.76,335.0,337.76,337.76,337.76,337.76,335.0
2019-07-23 13:15:00,337.71,338.04,337.71,338.04,700.0,337.71,338.04,337.71,338.04,700.0
2019-07-23 13:20:00,338.3,338.3,337.77,338.05,1400.0,338.3,338.3,337.77,338.05,1400.0
2019-07-23 13:25:00,337.71,337.72,337.15,337.71,900.0,337.71,337.72,337.15,337.71,900.0
2019-07-23 13:30:00,337.71,337.71,337.71,337.71,0.0,337.71,337.71,337.71,337.71,0.0
2019-07-23 13:35:00,337.69,337.69,337.5,337.5,500.0,337.69,337.69,337.5,337.5,500.0
2019-07-23 13:40:00,337.33,339.2,337.33,338.92,1261.0,337.33,339.2,337.33,338.92,1261.0
2019-07-23 13:45:00,338.85,338.85,338.85,338.85,100.0,338.85,338.85,338.85,338.85,100.0
2019-07-23 13:50:00,338.62,338.62,338.62,338.62,200.0,338.62,338.62,338.62,338.62,200.0
2019-07-23 13:55:00,338.86,339.2,338.86,338.99,951.0,338.86,339.2,338.86,338.99,951.0
2019-07-23 14:00:00,338.84,338.84,338.26,338.33,400.0,338.84,338.84,338.26,338.33,400.0
2019-07-23 14:05:00,338.28,338.81,338.28,338.4,1500.0,338.28,338.81,338.28,338.4,1500.0
2019-07-23 14:10:00,338.36,338.36,337.91,337.91,500.0,338.36,338.36,337.91,337.91,500.0
2019-07-23 14:15:00,338.37,338.63,338.01,338.63,800.0,338.37,338.63,338.01,338.63,800.0
2019-07-23 14:20:00,338.36,338.48,338.36,338.48,400.0,338.36,338.48,338.36,338.48,400.0
2019-07-23 14:25:00,338.38,338.48,338.03,338.3,1228.0,338.38,338.48,338.03,338.3,1228.0
2019-07-23 14:30:00,338.3,338.32,337.97,337.98,600.0,338.3,338.32,337.97,337.98,600.0
2019-07-23 14:35:00,338.31,338.41,338.14,338.14,1047.0,338.31,338.41,338.14,338.14,1047.0
2019-07-23 14:40:00,338.0,338.05,337.42,338.05,387.0,338.0,338.05,337.42,338.05,387.0
2019-07-23 14:45:00,337.98,338.07,337.97,338.07,1000.0,337.98,338.07,337.97,338.07,1000.0
2019-07-23 14:50:00,338.1,338.1,338.1,338.1,200.0,338.1,338.1,338.1,338.1,200.0
2019-07-23 14:55:00,338.23,338.5,338.23,338.5,1700.0,338.23,338.5,338.23,338.5,1700.0
2019-07-23 15:00:00,338.44,338.44,338.26,338.33,900.0,338.44,338.44,338.26,338.33,900.0
2019-07-23 15:05:00,338.33,338.33,338.33,338.33,0.0,338.33,338.33,338.33,338.33,0.0
2019-07-23 15:10:00,338.22,338.36,338.22,338.25,1200.0,338.22,338.36,338.22,338.25,1200.0
2019-07-23 15:15:00,338.3,338.3,338.12,338.22,1600.0,338.3,338.3,338.12,338.22,1600.0
2019-07-23 15:20:00,338.2,338.26,338.11,338.11,1001.0,338.2,338.26,338.11,338.11,1001.0
2019-07-23 15:25:00,338.32,338.65,338.32,338.5,1600.0,338.32,338.65,338.32,338.5,1600.0
2019-07-23 15:30:00,338.42,338.74,338.42,338.66,1584.0,338.42,338.74,338.42,338.66,1584.0
2019-07-23 15:35:00,338.74,338.89,338.68,338.84,1875.0,338.74,338.89,338.68,338.84,1875.0
2019-07-23 15:40:00,338.76,338.76,338.49,338.57,1200.0,338.76,338.76,338.49,338.57,1200.0
2019-07-23 15:45:00,338.43,338.5,337.98,337.98,3000.0,338.43,338.5,337.98,337.98,3000.0
2019-07-23 15:50:00,338.03,338.13,337.84,337.84,2731.0,338.03,338.13,337.84,337.84,2731.0
2019-07-23 15:55:00,337.92,338.4,337.75,338.09,10399.0,337.92,338.4,337.75,338.09,10399.0
2019-07-24 09:30:00,337.38,337.92,336.08,337.92,2307.0,337.38,337.92,336.08,337.92,2307.0
2019-07-24 09:35:00,337.1,337.1,336.03,336.98,1500.0,337.1,337.1,336.03,336.98,1500.0
2019-07-24 09:40:00,335.6,337.13,335.04,337.13,1400.0,335.6,337.13,335.04,337.13,1400.0
2019-07-24 09:45:00,339.93,339.93,339.93,339.93,100.0,339.93,339.93,339.93,339.93,100.0
2019-07-24 09:50:00,339.8,339.8,339.0,339.0,312.0,339.8,339.8,339.0,339.0,312.0
2019-07-24 09:55:00,339.0,339.65,339.0,339.57,2000.0,339.0,339.65,339.0,339.57,2000.0
2019-07-24 10:00:00,339.18,340.08,339.17,340.08,402.0,339.18,340.08,339.17,340.08,402.0
2019-07-24 10:05:00,339.76,339.79,339.68,339.68,400.0,339.76,339.79,339.68,339.68,400.0
2019-07-24 10:10:00,339.78,339.78,339.16,339.16,600.0,339.78,339.78,339.16,339.16,600.0
2019-07-24 10:15:00,339.05,339.06,337.88,338.13,2790.0,339.05,339.06,337.88,338.13,2790.0
2019-07-24 10:20:00,337.98,338.68,337.98,338.68,1506.0,337.98,338.68,337.98,338.68,1506.0
2019-07-24 10:25:00,338.85,338.85,338.5,338.5,1300.0,338.85,338.85,338.5,338.5,1300.0
2019-07-24 10:30:00,339.18,339.18,339.18,339.18,100.0,339.18,339.18,339.18,339.18,100.0
2019-07-24 10:35:00,338.86,339.31,338.8,339.31,805.0,338.86,339.31,338.8,339.31,805.0
2019-07-24 10:40:00,338.84,338.97,338.84,338.93,900.0,338.84,338.97,338.84,338.93,900.0
2019-07-24 10:45:00,339.33,339.33,338.61,339.04,650.0,339.33,339.33,338.61,339.04,650.0
2019-07-24 10:50:00,338.5,338.5,338.5,338.5,268.0,338.5,338.5,338.5,338.5,268.0
2019-07-24 10:55:00,338.45,338.61,338.01,338.61,2200.0,338.45,338.61,338.01,338.61,2200.0
2019-07-24 11:00:00,338.61,338.61,338.61,338.61,0.0,338.61,338.61,338.61,338.61,0.0
2019-07-24 11:05:00,338.52,338.52,338.51,338.52,500.0,338.52,338.52,338.51,338.52,500.0
2019-07-24 11:10:00,338.75,338.8,337.8,338.32,1920.0,338.75,338.8,337.8,338.32,1920.0
2019-07-24 11:15:00,338.32,338.32,338.32,338.32,0.0,338.32,338.32,338.32,338.32,0.0
2019-07-24 11:20:00,338.3,339.07,338.3,338.92,4395.0,338.3,339.07,338.3,338.92,4395.0
2019-07-24 11:25:00,339.02,339.02,338.47,338.6,3000.0,339.02,339.02,338.47,338.6,3000.0
2019-07-24 11:30:00,338.57,338.57,338.04,338.04,600.0,338.57,338.57,338.04,338.04,600.0
2019-07-24 11:35:00,338.08,338.68,337.83,338.51,2024.0,338.08,338.68,337.83,338.51,2024.0
2019-07-24 11:40:00,338.37,338.83,338.37,338.59,6285.0,338.37,338.83,338.37,338.59,6285.0
2019-07-24 11:45:00,338.5,338.95,338.35,338.88,4095.0,338.5,338.95,338.35,338.88,4095.0
2019-07-24 11:50:00,338.86,339.3,338.85,339.3,500.0,338.86,339.3,338.85,339.3,500.0
2019-07-24 11:55:00,339.61,339.61,339.61,339.61,100.0,339.61,339.61,339.61,339.61,100.0
2019-07-24 12:00:00,339.44,340.18,339.44,340.18,300.0,339.44,340.18,339.44,340.18,300.0
2019-07-24 12:05:00,340.4,340.4,339.41,339.81,1201.0,340.4,340.4,339.41,339.81,1201.0
2019-07-24 12:10:00,339.46,340.01,339.35,339.36,1500.0,339.46,340.01,339.35,339.36,1500.0
2019-07-24 12:15:00,339.36,339.36,339.36,339.36,0.0,339.36,339.36,339.36,339.36,0.0
2019-07-24 12:20:00,339.36,339.36,339.36,339.36,0.0,339.36,339.36,339.36,339.36,0.0
2019-07-24 12:25:00,341.03,341.03,341.03,341.03,100.0,341.03,341.03,341.03,341.03,100.0
2019-07-24 12:30:00,341.03,341.03,341.03,341.03,0.0,341.03,341.03,341.03,341.03,0.0
2019-07-24 12:35:00,340.62,341.04,340.61,341.04,1500.0,340.62,341.04,340.61,341.04,1500.0
2019-07-24 12:40:00,341.26,341.26,341.13,341.13,500.0,341.26,341.26,341.13,341.13,500.0
2019-07-24 12:45:00,341.53,341.54,341.32,341.32,374.0,341.53,341.54,341.32,341.32,374.0
2019-07-24 12:50:00,341.31,341.64,341.3,341.49,800.0,341.31,341.64,341.3,341.49,800.0
2019-07-24 12:55:00,341.49,341.49,341.49,341.49,0.0,341.49,341.49,341.49,341.49,0.0
2019-07-24 13:00:00,341.46,341.76,341.46,341.62,600.0,341.46,341.76,341.46,341.62,600.0
2019-07-24 13:05:00,341.85,341.92,341.85,341.92,716.0,341.85,341.92,341.85,341.92,716.0
2019-07-24 13:10:00,342.23,342.8,342.22,342.63,1000.0,342.23,342.8,342.22,342.63,1000.0
2019-07-24 13:15:00,342.33,342.39,342.12,342.12,300.0,342.33,342.39,342.12,342.12,300.0
2019-07-24 13:20:00,342.2,342.2,342.2,342.2,100.0,342.2,342.2,342.2,342.2,100.0
2019-07-24 13:25:00,341.7,341.88,341.69,341.88,900.0,341.7,341.88,341.69,341.88,900.0
2019-07-24 13:30:00,342.11,342.27,341.97,341.97,400.0,342.11,342.27,341.97,341.97,400.0
2019-07-24 13:35:00,341.89,342.23,341.88,342.16,500.0,341.89,342.23,341.88,342.16,500.0
2019-07-24 13:40:00,342.48,342.48,342.47,342.48,100.0,342.48,342.48,342.47,342.48,100.0
2019-07-24 13:45:00,342.46,342.62,342.46,342.62,200.0,342.46,342.62,342.46,342.62,200.0
2019-07-24 13:50:00,342.86,343.1,342.86,343.06,400.0,342.86,343.1,342.86,343.06,400.0
2019-07-24 13:55:00,342.76,343.03,342.65,343.03,1158.0,342.76,343.03,342.65,343.03,1158.0
2019-07-24 14:00:00,343.19,343.71,343.19,343.56,527.0,343.19,343.71,343.19,343.56,527.0
2019-07-24 14:05:00,343.46,343.63,342.62,342.62,1300.0,343.46,343.63,342.62,342.62,1300.0
2019-07-24 14:10:00,342.87,342.87,342.46,342.46,400.0,342.87,342.87,342.46,342.46,400.0
2019-07-24 14:15:00,342.74,343.39,342.74,343.16,500.0,342.74,343.39,342.74,343.16,500.0
2019-07-24 14:20:00,343.19,343.19,342.83,342.83,400.0,343.19,343.19,342.83,342.83,400.0
2019-07-24 14:25:00,342.97,342.97,342.81,342.88,758.0,342.97,342.97,342.81,342.88,758.0
2019-07-24 14:30:00,342.96,343.1,342.96,342.98,715.0,342.96,343.1,342.96,342.98,715.0
2019-07-24 14:35:00,342.76,342.9,342.76,342.84,900.0,342.76,342.9,342.76,342.84,900.0
2019-07-24 14:40:00,342.84,342.84,342.84,342.84,0.0,342.84,342.84,342.84,342.84,0.0
2019-07-24 14:45:00,343.21,343.48,343.17,343.17,400.0,343.21,343.48,343.17,343.17,400.0
2019-07-24 14:50:00,343.26,343.3,343.01,343.3,1100.0,343.26,343.3,343.01,343.3,1100.0
2019-07-24 14:55:00,343.53,343.73,343.5,343.73,1000.0,343.53,343.73,343.5,343.73,1000.0
2019-07-24 15:00:00,343.65,343.87,343.53,343.79,1061.0,343.65,343.87,343.53,343.79,1061.0
2019-07-24 15:05:00,343.68,343.85,343.52,343.85,972.0,343.68,343.85,343.52,343.85,972.0
2019-07-24 15:10:00,344.33,344.98,344.33,344.55,1400.0,344.33,344.98,344.33,344.55,1400.0
2019-07-24 15:15:00,344.66,344.66,344.45,344.54,1818.0,344.66,344.66,344.45,344.54,1818.0
2019-07-24 15:20:00,344.62,345.0,344.61,345.0,300.0,344.62,345.0,344.61,345.0,300.0
2019-07-24 15:25:00,344.71,344.71,344.67,344.7,500.0,344.71,344.71,344.67,344.7,500.0
2019-07-24 15:30:00,344.94,344.97,344.94,344.97,524.0,344.94,344.97,344.94,344.97,524.0
2019-07-24 15:35:00,344.74,345.78,344.44,345.78,1347.0,344.74,345.78,344.44,345.78,1347.0
2019-07-24 15:40:00,345.16,345.27,344.89,344.89,600.0,345.16,345.27,344.89,344.89,600.0
2019-07-24 15:45:00,345.11,345.63,344.51,345.48,1800.0,345.11,345.63,344.51,345.48,1800.0
2019-07-24 15:50:00,345.11,345.57,344.93,344.93,1242.0,345.11,345.57,344.93,344.93,1242.0
2019-07-24 15:55:00,345.14,345.23,344.74,344.89,3747.0,345.14,345.23,344.74,344.89,3747.0
2019-07-25 09:30:00,344.88,345.0,342.9,342.91,1723.0,344.88,345.0,342.9,342.91,1723.0
2019-07-25 09:35:00,342.91,342.91,342.91,342.91,0.0,342.91,342.91,342.91,342.91,0.0
2019-07-25 09:40:00,343.54,343.85,343.11,343.85,500.0,343.54,343.85,343.11,343.85,500.0
2019-07-25 09:45:00,342.81,342.81,342.67,342.67,300.0,342.81,342.81,342.67,342.67,300.0
2019-07-25 09:50:00,342.06,342.58,340.97,341.86,3360.0,342.06,342.58,340.97,341.86,3360.0
2019-07-25 09:55:00,341.82,341.82,341.82,341.82,100.0,341.82,341.82,341.82,341.82,100.0
2019-07-25 10:00:00,341.82,341.82,341.82,341.82,0.0,341.82,341.82,341.82,341.82,0.0
2019-07-25 10:05:00,342.74,343.4,342.73,343.33,414.0,342.74,343.4,342.73,343.33,414.0
2019-07-25 10:10:00,343.18,343.18,343.17,343.18,145.0,343.18,343.18,343.17,343.18,145.0
2019-07-25 10:15:00,343.18,343.18,343.18,343.18,0.0,343.18,343.18,343.18,343.18,0.0
2019-07-25 10:20:00,343.32,343.32,343.32,343.32,100.0,343.32,343.32,343.32,343.32,100.0
2019-07-25 10:25:00,342.38,343.49,342.38,343.49,300.0,342.38,343.49,342.38,343.49,300.0
2019-07-25 10:30:00,343.69,344.15,343.68,343.87,500.0,343.69,344.15,343.68,343.87,500.0
2019-07-25 10:35:00,344.58,344.93,344.58,344.93,605.0,344.58,344.93,344.58,344.93,605.0
2019-07-25 10:40:00,344.94,345.3,344.94,345.3,200.0,344.94,345.3,344.94,345.3,200.0
2019-07-25 10:45:00,345.3,345.3,345.3,345.3,0.0,345.3,345.3,345.3,345.3,0.0
2019-07-25 10:50:00,344.97,345.49,344.97,345.12,500.0,344.97,345.49,344.97,345.12,500.0
2019-07-25 10:55:00,345.12,345.12,345.12,345.12,0.0,345.12,345.12,345.12,345.12,0.0
2019-07-25 11:00:00,345.5,345.51,344.98,344.98,600.0,345.5,345.51,344.98,344.98,600.0
2019-07-25 11:05:00,345.27,345.53,345.24,345.5,816.0,345.27,345.53,345.24,345.5,816.0
2019-07-25 11:10:00,345.35,345.35,345.31,345.34,305.0,345.35,345.35,345.31,345.34,305.0
2019-07-25 11:15:00,345.0,345.0,344.92,344.93,200.0,345.0,345.0,344.92,344.93,200.0
2019-07-25 11:20:00,344.54,344.85,344.54,344.85,200.0,344.54,344.85,344.54,344.85,200.0
2019-07-25 11:25:00,344.5,344.78,344.02,344.03,600.0,344.5,344.78,344.02,344.03,600.0
2019-07-25 11:30:00,344.23,344.23,344.23,344.23,100.0,344.23,344.23,344.23,344.23,100.0
2019-07-25 11:35:00,344.23,344.88,344.23,344.79,1629.0,344.23,344.88,344.23,344.79,1629.0
2019-07-25 11:40:00,344.63,345.22,344.62,345.22,1485.0,344.63,345.22,344.62,345.22,1485.0
2019-07-25 11:45:00,345.16,345.16,344.45,344.45,800.0,345.16,345.16,344.45,344.45,800.0
2019-07-25 11:50:00,344.34,344.34,344.08,344.08,900.0,344.34,344.34,344.08,344.08,900.0
2019-07-25 11:55:00,343.88,343.89,343.88,343.88,100.0,343.88,343.89,343.88,343.88,100.0
2019-07-25 12:00:00,343.49,343.96,343.49,343.96,300.0,343.49,343.96,343.49,343.96,300.0
2019-07-25 12:05:00,343.96,343.96,343.96,343.96,0.0,343.96,343.96,343.96,343.96,0.0
2019-07-25 12:10:00,343.96,343.96,343.96,343.96,0.0,343.96,343.96,343.96,343.96,0.0
2019-07-25 12:15:00,343.96,343.96,343.96,343.96,0.0,343.96,343.96,343.96,343.96,0.0
2019-07-25 12:20:00,344.27,345.16,344.26,344.88,5616.0,344.27,345.16,344.26,344.88,5616.0
2019-07-25 12:25:00,344.72,344.93,344.68,344.68,900.0,344.72,344.93,344.68,344.68,900.0
2019-07-25 12:30:00,343.85,343.85,343.85,343.85,100.0,343.85,343.85,343.85,343.85,100.0
2019-07-25 12:35:00,343.91,343.91,342.42,342.77,2765.0,343.91,343.91,342.42,342.77,2765.0
2019-07-25 12:40:00,342.53,342.53,342.52,342.53,300.0,342.53,342.53,342.52,342.53,300.0
2019-07-25 12:45:00,342.53,342.53,342.53,342.53,0.0,342.53,342.53,342.53,342.53,0.0
2019-07-25 12:50:00,342.53,342.53,342.53,342.53,0.0,342.53,342.53,342.53,342.53,0.0
2019-07-25 12:55:00,342.53,342.53,342.53,342.53,0.0,342.53,342.53,342.53,342.53,0.0
2019-07-25 13:00:00,342.77,343.26,342.28,342.29,1400.0,342.77,343.26,342.28,342.29,1400.0
2019-07-25 13:05:00,342.55,342.55,342.55,342.55,100.0,342.55,342.55,342.55,342.55,100.0
2019-07-25 13:10:00,342.94,342.94,342.94,342.94,100.0,342.94,342.94,342.94,342.94,100.0
2019-07-25 13:15:00,342.62,343.4,342.61,343.4,5783.0,342.62,343.4,342.61,343.4,5783.0
2019-07-25 13:20:00,343.1,343.1,343.09,343.1,100.0,343.1,343.1,343.09,343.1,100.0
2019-07-25 13:25:00,343.44,343.6,343.4,343.4,300.0,343.44,343.6,343.4,343.4,300.0
2019-07-25 13:30:00,343.89,343.94,343.22,343.22,600.0,343.89,343.94,343.22,343.22,600.0
2019-07-25 13:35:00,343.83,343.98,343.63,343.63,500.0,343.83,343.98,343.63,343.63,500.0
2019-07-25 13:40:00,343.86,343.86,343.86,343.86,100.0,343.86,343.86,343.86,343.86,100.0
2019-07-25 13:45:00,343.95,343.98,343.67,343.86,400.0,343.95,343.98,343.67,343.86,400.0
2019-07-25 13:50:00,343.62,343.62,343.32,343.32,200.0,343.62,343.62,343.32,343.32,200.0
2019-07-25 13:55:00,343.68,343.68,343.68,343.68,300.0,343.68,343.68,343.68,343.68,300.0
2019-07-25 14:00:00,343.67,343.68,343.67,343.67,300.0,343.67,343.68,343.67,343.67,300.0
2019-07-25 14:05:00,343.56,343.66,343.36,343.66,650.0,343.56,343.66,343.36,343.66,650.0
2019-07-25 14:10:00,343.61,344.1,343.6,344.1,200.0,343.61,344.1,343.6,344.1,200.0
2019-07-25 14:15:00,344.07,344.07,343.59,343.59,600.0,344.07,344.07,343.59,343.59,600.0
2019-07-25 14:20:00,343.9,344.0,343.89,343.94,600.0,343.9,344.0,343.89,343.94,600.0
2019-07-25 14:25:00,343.69,343.69,343.69,343.69,100.0,343.69,343.69,343.69,343.69,100.0
2019-07-25 14:30:00,344.06,344.06,343.91,343.93,500.0,344.06,344.06,343.91,343.93,500.0
2019-07-25 14:35:00,344.01,344.17,344.01,344.17,200.0,344.01,344.17,344.01,344.17,200.0
2019-07-25 14:40:00,344.17,344.17,344.17,344.17,0.0,344.17,344.17,344.17,344.17,0.0
2019-07-25 14:45:00,344.89,344.89,344.1,344.25,545.0,344.89,344.89,344.1,344.25,545.0
2019-07-25 14:50:00,344.12,344.31,344.09,344.17,2300.0,344.12,344.31,344.09,344.17,2300.0
2019-07-25 14:55:00,344.37,344.46,344.3,344.41,700.0,344.37,344.46,344.3,344.41,700.0
2019-07-25 15:00:00,344.3,344.54,344.29,344.32,1200.0,344.3,344.54,344.29,344.32,1200.0
2019-07-25 15:05:00,344.37,344.41,344.04,344.18,2723.0,344.37,344.41,344.04,344.18,2723.0
2019-07-25 15:10:00,344.05,344.27,343.91,344.05,1200.0,344.05,344.27,343.91,344.05,1200.0
2019-07-25 15:15:00,344.06,344.07,344.06,344.06,200.0,344.06,344.07,344.06,344.06,200.0
2019-07-25 15:20:00,344.16,344.93,344.05,344.73,1100.0,344.16,344.93,344.05,344.73,1100.0
2019-07-25 15:25:00,344.87,345.2,344.87,345.19,200.0,344.87,345.2,344.87,345.19,200.0
2019-07-25 15:30:00,345.24,345.28,345.04,345.23,2800.0,345.24,345.28,345.04,345.23,2800.0
2019-07-25 15:35:00,345.24,345.34,345.11,345.12,700.0,345.24,345.34,345.11,345.12,700.0
2019-07-25 15:40:00,345.22,345.22,344.88,345.04,900.0,345.22,345.22,344.88,345.04,900.0
2019-07-25 15:45:00,345.26,345.47,345.07,345.12,800.0,345.26,345.47,345.07,345.12,800.0
2019-07-25 15:50:00,345.24,345.85,345.11,345.85,2537.0,345.24,345.85,345.11,345.85,2537.0
2019-07-25 15:55:00,345.72,346.07,345.51,345.74,11911.0,345.72,346.07,345.51,345.74,11911.0
2019-07-26 09:35:00,347.59,347.63,347.17,347.17,1333.0,347.59,347.63,347.17,347.17,1333.0
2019-07-26 09:40:00,347.77,348.93,347.77,348.93,600.0,347.77,348.93,347.77,348.93,600.0
2019-07-26 09:45:00,349.38,350.9,348.91,349.55,4537.0,349.38,350.9,348.91,349.55,4537.0
2019-07-26 09:50:00,349.25,349.8,349.21,349.22,600.0,349.25,349.8,349.21,349.22,600.0
2019-07-26 09:55:00,349.78,349.93,349.23,349.93,900.0,349.78,349.93,349.23,349.93,900.0
2019-07-26 10:00:00,349.85,350.7,349.5,349.93,1924.0,349.85,350.7,349.5,349.93,1924.0
2019-07-26 10:05:00,350.39,350.39,350.0,350.23,1045.0,350.39,350.39,350.0,350.23,1045.0
2019-07-26 10:10:00,350.23,350.23,349.46,349.46,740.0,350.23,350.23,349.46,349.46,740.0
2019-07-26 10:15:00,349.6,350.71,349.6,349.97,2631.0,349.6,350.71,349.6,349.97,2631.0
2019-07-26 10:20:00,350.08,350.08,350.08,350.08,100.0,350.08,350.08,350.08,350.08,100.0
2019-07-26 10:25:00,350.38,350.93,350.38,350.93,850.0,350.38,350.93,350.38,350.93,850.0
2019-07-26 10:30:00,351.19,351.19,351.19,351.19,100.0,351.19,351.19,351.19,351.19,100.0
2019-07-26 10:35:00,350.63,350.63,350.31,350.46,1300.0,350.63,350.63,350.31,350.46,1300.0
2019-07-26 10:40:00,350.73,350.74,350.37,350.74,400.0,350.73,350.74,350.37,350.74,400.0
2019-07-26 10:45:00,351.55,351.55,351.55,351.55,100.0,351.55,351.55,351.55,351.55,100.0
2019-07-26 10:50:00,351.02,351.16,351.01,351.16,200.0,351.02,351.16,351.01,351.16,200.0
2019-07-26 10:55:00,351.09,351.21,350.88,351.21,1399.0,351.09,351.21,350.88,351.21,1399.0
2019-07-26 11:00:00,351.18,351.22,351.18,351.21,300.0,351.18,351.22,351.18,351.21,300.0
2019-07-26 11:05:00,351.23,351.81,351.1,351.13,4301.0,351.23,351.81,351.1,351.13,4301.0
2019-07-26 11:10:00,350.8,350.8,350.65,350.65,700.0,350.8,350.8,350.65,350.65,700.0
2019-07-26 11:15:00,350.5,350.83,350.48,350.52,662.0,350.5,350.83,350.48,350.52,662.0
2019-07-26 11:20:00,350.52,350.52,350.52,350.52,0.0,350.52,350.52,350.52,350.52,0.0
2019-07-26 11:25:00,351.67,351.67,351.67,351.67,100.0,351.67,351.67,351.67,351.67,100.0
2019-07-26 11:30:00,352.37,352.38,351.9,351.91,485.0,352.37,352.38,351.9,351.91,485.0
2019-07-26 11:35:00,352.17,352.63,352.17,352.42,700.0,352.17,352.63,352.17,352.42,700.0
2019-07-26 11:40:00,352.45,352.7,352.17,352.17,1450.0,352.45,352.7,352.17,352.17,1450.0
2019-07-26 11:45:00,352.29,352.29,352.29,352.29,300.0,352.29,352.29,352.29,352.29,300.0
2019-07-26 11:50:00,352.17,352.32,352.17,352.3,500.0,352.17,352.32,352.17,352.3,500.0
2019-07-26 11:55:00,352.42,352.53,352.33,352.53,500.0,352.42,352.53,352.33,352.53,500.0
2019-07-26 12:00:00,352.54,352.69,352.54,352.54,803.0,352.54,352.69,352.54,352.54,803.0
2019-07-26 12:05:00,352.38,352.74,352.38,352.74,900.0,352.38,352.74,352.38,352.74,900.0
2019-07-26 12:10:00,352.69,352.97,352.53,352.78,3300.0,352.69,352.97,352.53,352.78,3300.0
2019-07-26 12:15:00,352.63,352.8,352.55,352.55,600.0,352.63,352.8,352.55,352.55,600.0
2019-07-26 12:20:00,352.36,352.5,352.33,352.44,900.0,352.36,352.5,352.33,352.44,900.0
2019-07-26 12:25:00,352.88,353.06,352.86,352.86,970.0,352.88,353.06,352.86,352.86,970.0
2019-07-26 12:30:00,352.54,352.55,352.54,352.54,145.0,352.54,352.55,352.54,352.54,145.0
2019-07-26 12:35:00,352.7,352.7,352.44,352.54,400.0,352.7,352.7,352.44,352.54,400.0
2019-07-26 12:40:00,352.53,353.26,352.53,353.13,600.0,352.53,353.26,352.53,353.13,600.0
2019-07-26 12:45:00,353.07,353.08,352.91,352.91,500.0,353.07,353.08,352.91,352.91,500.0
2019-07-26 12:50:00,352.72,352.95,352.63,352.95,1540.0,352.72,352.95,352.63,352.95,1540.0
2019-07-26 12:55:00,353.19,353.2,353.08,353.11,500.0,353.19,353.2,353.08,353.11,500.0
2019-07-26 13:00:00,353.13,353.31,353.12,353.31,800.0,353.13,353.31,353.12,353.31,800.0
2019-07-26 13:05:00,353.41,353.43,353.41,353.41,400.0,353.41,353.43,353.41,353.41,400.0
2019-07-26 13:10:00,353.25,353.26,353.25,353.25,250.0,353.25,353.26,353.25,353.25,250.0
2019-07-26 13:15:00,353.34,353.61,353.26,353.38,1500.0,353.34,353.61,353.26,353.38,1500.0
2019-07-26 13:20:00,353.38,353.38,353.38,353.38,0.0,353.38,353.38,353.38,353.38,0.0
2019-07-26 13:25:00,353.57,353.57,353.36,353.39,300.0,353.57,353.57,353.36,353.39,300.0
2019-07-26 13:30:00,353.68,353.79,353.64,353.71,600.0,353.68,353.79,353.64,353.71,600.0
2019-07-26 13:35:00,353.79,353.9,353.74,353.74,400.0,353.79,353.9,353.74,353.74,400.0
2019-07-26 13:40:00,353.69,353.74,353.63,353.63,400.0,353.69,353.74,353.63,353.63,400.0
2019-07-26 13:45:00,353.55,353.55,353.33,353.42,700.0,353.55,353.55,353.33,353.42,700.0
2019-07-26 13:50:00,353.59,353.59,353.38,353.5,700.0,353.59,353.59,353.38,353.5,700.0
2019-07-26 13:55:00,353.49,354.07,353.48,354.07,2100.0,353.49,354.07,353.48,354.07,2100.0
2019-07-26 14:00:00,354.2,354.2,353.8,353.81,1383.0,354.2,354.2,353.8,353.81,1383.0
2019-07-26 14:05:00,353.54,353.54,353.53,353.54,100.0,353.54,353.54,353.53,353.54,100.0
2019-07-26 14:10:00,353.5,353.67,353.5,353.67,335.0,353.5,353.67,353.5,353.67,335.0
2019-07-26 14:15:00,353.45,353.45,353.2,353.21,816.0,353.45,353.45,353.2,353.21,816.0
2019-07-26 14:20:00,353.14,353.14,352.82,352.82,1303.0,353.14,353.14,352.82,352.82,1303.0
2019-07-26 14:25:00,352.82,352.82,352.82,352.82,0.0,352.82,352.82,352.82,352.82,0.0
2019-07-26 14:30:00,352.93,352.93,352.47,352.47,600.0,352.93,352.93,352.47,352.47,600.0
2019-07-26 14:35:00,352.3,352.75,352.3,352.75,522.0,352.3,352.75,352.3,352.75,522.0
2019-07-26 14:40:00,352.53,352.61,352.41,352.44,900.0,352.53,352.61,352.41,352.44,900.0
2019-07-26 14:45:00,352.31,352.56,352.28,352.42,2397.0,352.31,352.56,352.28,352.42,2397.0
2019-07-26 14:50:00,352.41,352.57,352.35,352.57,1500.0,352.41,352.57,352.35,352.57,1500.0
2019-07-26 14:55:00,352.5,352.86,352.49,352.86,700.0,352.5,352.86,352.49,352.86,700.0
2019-07-26 15:00:00,352.83,352.89,352.73,352.89,700.0,352.83,352.89,352.73,352.89,700.0
2019-07-26 15:05:00,352.82,352.82,352.41,352.42,500.0,352.82,352.82,352.41,352.42,500.0
2019-07-26 15:10:00,352.4,352.44,352.4,352.44,200.0,352.4,352.44,352.4,352.44,200.0
2019-07-26 15:15:00,352.69,352.69,352.68,352.69,100.0,352.69,352.69,352.68,352.69,100.0
2019-07-26 15:20:00,352.77,353.01,352.77,352.86,1300.0,352.77,353.01,352.77,352.86,1300.0
2019-07-26 15:25:00,352.89,352.89,352.51,352.72,2981.0,352.89,352.89,352.51,352.72,2981.0
2019-07-26 15:30:00,352.74,353.18,352.73,353.04,4095.0,352.74,353.18,352.73,353.04,4095.0
2019-07-26 15:35:00,353.04,353.04,352.69,352.75,1100.0,353.04,353.04,352.69,352.75,1100.0
2019-07-26 15:40:00,353.11,353.26,352.93,353.26,1038.0,353.11,353.26,352.93,353.26,1038.0
2019-07-26 15:45:00,353.09,353.43,352.8,353.43,1300.0,353.09,353.43,352.8,353.43,1300.0
2019-07-26 15:50:00,352.99,353.27,352.6,352.6,3980.0,352.99,353.27,352.6,352.6,3980.0
2019-07-26 15:55:00,352.89,352.98,352.41,352.97,6297.0,352.89,352.98,352.41,352.97,6297.0
2019-07-29 09:30:00,352.73,352.73,352.73,352.73,889.0,352.73,352.73,352.73,352.73,889.0
2019-07-29 09:35:00,353.54,354.42,352.67,352.67,1554.0,353.54,354.42,352.67,352.67,1554.0
2019-07-29 09:40:00,352.67,352.67,352.67,352.67,0.0,352.67,352.67,352.67,352.67,0.0
2019-07-29 09:45:00,351.19,351.75,350.12,350.86,2020.0,351.19,351.75,350.12,350.86,2020.0
2019-07-29 09:50:00,350.58,350.58,349.08,349.63,2140.0,350.58,350.58,349.08,349.63,2140.0
2019-07-29 09:55:00,350.13,350.13,348.18,349.44,3200.0,350.13,350.13,348.18,349.44,3200.0
2019-07-29 10:00:00,349.02,349.02,348.49,348.77,900.0,349.02,349.02,348.49,348.77,900.0
2019-07-29 10:05:00,349.06,349.36,347.95,348.28,2420.0,349.06,349.36,347.95,348.28,2420.0
2019-07-29 10:10:00,347.92,348.25,347.56,347.56,900.0,347.92,348.25,347.56,347.56,900.0
2019-07-29 10:15:00,347.8,348.38,347.79,348.38,300.0,347.8,348.38,347.79,348.38,300.0
2019-07-29 10:20:00,348.52,349.05,348.18,348.18,600.0,348.52,349.05,348.18,348.18,600.0
2019-07-29 10:25:00,348.07,349.57,347.94,349.57,600.0,348.07,349.57,347.94,349.57,600.0
2019-07-29 10:30:00,348.83,349.18,348.35,348.73,1900.0,348.83,349.18,348.35,348.73,1900.0
2019-07-29 10:35:00,349.33,349.64,349.33,349.38,300.0,349.33,349.64,349.33,349.38,300.0
2019-07-29 10:40:00,349.51,349.51,349.06,349.43,500.0,349.51,349.51,349.06,349.43,500.0
2019-07-29 10:45:00,348.94,348.94,348.64,348.64,300.0,348.94,348.94,348.64,348.64,300.0
2019-07-29 10:50:00,349.52,349.53,349.25,349.25,400.0,349.52,349.53,349.25,349.25,400.0
2019-07-29 10:55:00,348.41,348.41,347.77,347.77,300.0,348.41,348.41,347.77,347.77,300.0
2019-07-29 11:00:00,347.53,348.38,347.51,348.38,700.0,347.53,348.38,347.51,348.38,700.0
2019-07-29 11:05:00,349.09,349.41,349.09,349.33,300.0,349.09,349.41,349.09,349.33,300.0
2019-07-29 11:10:00,349.22,349.33,348.95,349.33,2700.0,349.22,349.33,348.95,349.33,2700.0
2019-07-29 11:15:00,349.21,349.83,349.2,349.83,300.0,349.21,349.83,349.2,349.83,300.0
2019-07-29 11:20:00,350.29,350.3,349.36,349.77,2100.0,350.29,350.3,349.36,349.77,2100.0
2019-07-29 11:25:00,349.88,349.89,349.38,349.38,200.0,349.88,349.89,349.38,349.38,200.0
2019-07-29 11:30:00,349.35,349.81,349.35,349.81,2000.0,349.35,349.81,349.35,349.81,2000.0
2019-07-29 11:35:00,350.06,350.45,349.97,349.97,500.0,350.06,350.45,349.97,349.97,500.0
2019-07-29 11:40:00,350.26,350.26,349.95,350.21,300.0,350.26,350.26,349.95,350.21,300.0
2019-07-29 11:45:00,350.63,350.64,350.63,350.64,250.0,350.63,350.64,350.63,350.64,250.0
2019-07-29 11:50:00,350.49,350.72,350.26,350.66,898.0,350.49,350.72,350.26,350.66,898.0
2019-07-29 11:55:00,350.69,350.69,350.27,350.35,1200.0,350.69,350.69,350.27,350.35,1200.0
2019-07-29 12:00:00,350.35,350.35,350.35,350.35,0.0,350.35,350.35,350.35,350.35,0.0
2019-07-29 12:05:00,350.78,350.83,350.56,350.62,1000.0,350.78,350.83,350.56,350.62,1000.0
2019-07-29 12:10:00,350.41,350.41,349.7,349.7,1300.0,350.41,350.41,349.7,349.7,1300.0
2019-07-29 12:15:00,349.96,350.31,349.83,350.04,3357.0,349.96,350.31,349.83,350.04,3357.0
2019-07-29 12:20:00,350.46,350.65,350.39,350.65,601.0,350.46,350.65,350.39,350.65,601.0
2019-07-29 12:25:00,350.57,350.58,350.41,350.49,800.0,350.57,350.58,350.41,350.49,800.0
2019-07-29 12:30:00,350.43,350.44,350.29,350.29,303.0,350.43,350.44,350.29,350.29,303.0
2019-07-29 12:35:00,350.27,350.52,350.07,350.07,700.0,350.27,350.52,350.07,350.07,700.0
2019-07-29 12:40:00,350.17,350.67,350.16,350.67,3900.0,350.17,350.67,350.16,350.67,3900.0
2019-07-29 12:45:00,350.6,351.13,350.59,351.13,300.0,350.6,351.13,350.59,351.13,300.0
2019-07-29 12:50:00,351.48,351.83,351.48,351.7,700.0,351.48,351.83,351.48,351.7,700.0
2019-07-29 12:55:00,351.96,352.07,351.8,352.07,600.0,351.96,352.07,351.8,352.07,600.0
2019-07-29 13:00:00,351.96,351.96,350.04,350.04,2700.0,351.96,351.96,350.04,350.04,2700.0
2019-07-29 13:05:00,350.73,350.73,350.35,350.35,357.0,350.73,350.73,350.35,350.35,357.0
2019-07-29 13:10:00,350.37,350.97,350.12,350.91,11400.0,350.37,350.97,350.12,350.91,11400.0
2019-07-29 13:15:00,350.65,350.67,350.28,350.28,600.0,350.65,350.67,350.28,350.28,600.0
2019-07-29 13:20:00,350.04,350.08,349.64,349.74,600.0,350.04,350.08,349.64,349.74,600.0
2019-07-29 13:25:00,349.56,349.66,349.45,349.56,900.0,349.56,349.66,349.45,349.56,900.0
2019-07-29 13:30:00,349.56,350.07,349.4,349.79,5928.0,349.56,350.07,349.4,349.79,5928.0
2019-07-29 13:35:00,349.74,350.15,349.55,349.6,2987.0,349.74,350.15,349.55,349.6,2987.0
2019-07-29 13:40:00,348.88,349.0,348.79,348.79,400.0,348.88,349.0,348.79,348.79,400.0
2019-07-29 13:45:00,348.87,349.16,348.87,349.16,700.0,348.87,349.16,348.87,349.16,700.0
2019-07-29 13:50:00,349.16,349.16,349.16,349.16,0.0,349.16,349.16,349.16,349.16,0.0
2019-07-29 13:55:00,349.05,349.05,348.85,348.85,300.0,349.05,349.05,348.85,348.85,300.0
2019-07-29 14:00:00,348.17,349.41,348.17,349.41,2905.0,348.17,349.41,348.17,349.41,2905.0
2019-07-29 14:05:00,349.44,350.06,349.25,350.06,2000.0,349.44,350.06,349.25,350.06,2000.0
2019-07-29 14:10:00,350.6,350.6,350.1,350.26,880.0,350.6,350.6,350.1,350.26,880.0
2019-07-29 14:15:00,350.19,350.47,350.19,350.47,824.0,350.19,350.47,350.19,350.47,824.0
2019-07-29 14:20:00,350.47,351.44,350.47,351.1,1300.0,350.47,351.44,350.47,351.1,1300.0
2019-07-29 14:25:00,351.44,351.44,350.71,350.71,900.0,351.44,351.44,350.71,350.71,900.0
2019-07-29 14:30:00,350.72,350.75,350.29,350.29,900.0,350.72,350.75,350.29,350.29,900.0
2019-07-29 14:35:00,350.22,350.22,350.1,350.1,700.0,350.22,350.22,350.1,350.1,700.0
2019-07-29 14:40:00,350.18,350.18,349.91,349.91,300.0,350.18,350.18,349.91,349.91,300.0
2019-07-29 14:45:00,349.57,349.99,349.57,349.99,1022.0,349.57,349.99,349.57,349.99,1022.0
2019-07-29 14:50:00,349.95,350.53,349.95,350.53,400.0,349.95,350.53,349.95,350.53,400.0
2019-07-29 14:55:00,350.3,350.3,350.3,350.3,300.0,350.3,350.3,350.3,350.3,300.0
2019-07-29 15:00:00,350.19,350.4,350.02,350.06,1502.0,350.19,350.4,350.02,350.06,1502.0
2019-07-29 15:05:00,349.11,349.11,349.11,349.11,100.0,349.11,349.11,349.11,349.11,100.0
2019-07-29 15:10:00,349.4,349.67,349.4,349.44,636.0,349.4,349.67,349.4,349.44,636.0
2019-07-29 15:15:00,349.66,349.71,349.65,349.69,700.0,349.66,349.71,349.65,349.69,700.0
2019-07-29 15:20:00,350.35,350.35,349.6,349.64,1100.0,350.35,350.35,349.6,349.64,1100.0
2019-07-29 15:25:00,349.8,349.93,349.41,349.82,1600.0,349.8,349.93,349.41,349.82,1600.0
2019-07-29 15:30:00,350.01,350.35,349.82,350.34,1000.0,350.01,350.35,349.82,350.34,1000.0
2019-07-29 15:35:00,350.08,350.35,349.91,350.35,1192.0,350.08,350.35,349.91,350.35,1192.0
2019-07-29 15:40:00,350.72,350.72,350.19,350.34,1680.0,350.72,350.72,350.19,350.34,1680.0
2019-07-29 15:45:00,350.34,350.44,350.21,350.38,1600.0,350.34,350.44,350.21,350.38,1600.0
2019-07-29 15:50:00,350.19,350.66,350.06,350.65,3393.0,350.19,350.66,350.06,350.65,3393.0
2019-07-29 15:55:00,350.4,350.62,350.03,350.19,10917.0,350.4,350.62,350.03,350.19,10917.0
2019-07-30 09:35:00,347.39,349.98,346.69,347.77,1899.0,347.39,349.98,346.69,347.77,1899.0
2019-07-30 09:40:00,347.77,347.77,347.77,347.77,0.0,347.77,347.77,347.77,347.77,0.0
2019-07-30 09:45:00,348.88,348.89,348.88,348.89,200.0,348.88,348.89,348.88,348.89,200.0
2019-07-30 09:50:00,348.79,348.79,348.26,348.26,300.0,348.79,348.79,348.26,348.26,300.0
2019-07-30 09:55:00,348.26,348.26,348.26,348.26,0.0,348.26,348.26,348.26,348.26,0.0
2019-07-30 10:00:00,348.54,349.54,348.53,349.24,1689.0,348.54,349.54,348.53,349.24,1689.0
2019-07-30 10:05:00,349.11,349.11,349.07,349.11,300.0,349.11,349.11,349.07,349.11,300.0
2019-07-30 10:10:00,349.23,349.23,348.8,348.8,400.0,349.23,349.23,348.8,348.8,400.0
2019-07-30 10:15:00,349.87,350.2,349.87,350.05,703.0,349.87,350.2,349.87,350.05,703.0
2019-07-30 10:20:00,349.73,349.73,349.72,349.73,100.0,349.73,349.73,349.72,349.73,100.0
2019-07-30 10:25:00,350.04,350.04,350.03,350.04,100.0,350.04,350.04,350.03,350.04,100.0
2019-07-30 10:30:00,350.45,351.04,350.42,350.69,700.0,350.45,351.04,350.42,350.69,700.0
2019-07-30 10:35:00,350.02,350.02,350.02,350.02,200.0,350.02,350.02,350.02,350.02,200.0
2019-07-30 10:40:00,350.02,350.02,350.02,350.02,0.0,350.02,350.02,350.02,350.02,0.0
2019-07-30 10:45:00,350.02,350.02,350.02,350.02,0.0,350.02,350.02,350.02,350.02,0.0
2019-07-30 10:50:00,350.95,351.01,350.35,350.35,400.0,350.95,351.01,350.35,350.35,400.0
2019-07-30 10:55:00,350.75,350.76,350.62,350.62,600.0,350.75,350.76,350.62,350.62,600.0
2019-07-30 11:00:00,350.77,350.86,350.73,350.74,500.0,350.77,350.86,350.73,350.74,500.0
2019-07-30 11:05:00,350.47,351.79,350.47,351.12,600.0,350.47,351.79,350.47,351.12,600.0
2019-07-30 11:10:00,351.5,351.5,351.5,351.5,102.0,351.5,351.5,351.5,351.5,102.0
2019-07-30 11:15:00,351.19,351.19,351.19,351.19,300.0,351.19,351.19,351.19,351.19,300.0
2019-07-30 11:20:00,351.16,351.18,351.14,351.14,400.0,351.16,351.18,351.14,351.14,400.0
2019-07-30 11:25:00,350.85,351.19,350.85,351.19,302.0,350.85,351.19,350.85,351.19,302.0
2019-07-30 11:30:00,351.54,351.66,351.27,351.66,500.0,351.54,351.66,351.27,351.66,500.0
2019-07-30 11:35:00,351.21,351.21,350.76,350.77,500.0,351.21,351.21,350.76,350.77,500.0
2019-07-30 11:40:00,351.31,351.35,351.31,351.35,200.0,351.31,351.35,351.31,351.35,200.0
2019-07-30 11:45:00,351.04,351.04,350.71,350.71,500.0,351.04,351.04,350.71,350.71,500.0
2019-07-30 11:50:00,350.56,350.91,350.56,350.91,200.0,350.56,350.91,350.56,350.91,200.0
2019-07-30 11:55:00,350.91,350.91,350.91,350.91,0.0,350.91,350.91,350.91,350.91,0.0
2019-07-30 12:00:00,350.94,350.95,350.94,350.94,100.0,350.94,350.95,350.94,350.94,100.0
2019-07-30 12:05:00,350.88,351.19,350.13,350.13,1400.0,350.88,351.19,350.13,350.13,1400.0
2019-07-30 12:10:00,350.58,350.58,350.2,350.2,200.0,350.58,350.58,350.2,350.2,200.0
2019-07-30 12:15:00,350.0,350.39,350.0,350.23,550.0,350.0,350.39,350.0,350.23,550.0
2019-07-30 12:20:00,350.17,350.17,349.44,349.44,800.0,350.17,350.17,349.44,349.44,800.0
2019-07-30 12:25:00,349.63,349.74,349.48,349.49,544.0,349.63,349.74,349.48,349.49,544.0
2019-07-30 12:30:00,349.94,349.94,349.94,349.94,100.0,349.94,349.94,349.94,349.94,100.0
2019-07-30 12:35:00,350.04,350.04,349.65,349.65,1200.0,350.04,350.04,349.65,349.65,1200.0
2019-07-30 12:40:00,349.63,349.63,349.63,349.63,100.0,349.63,349.63,349.63,349.63,100.0
2019-07-30 12:45:00,349.67,349.67,349.23,349.23,372.0,349.67,349.67,349.23,349.23,372.0
2019-07-30 12:50:00,349.42,349.42,349.07,349.07,400.0,349.42,349.42,349.07,349.07,400.0
2019-07-30 12:55:00,349.62,349.9,349.09,349.09,3114.0,349.62,349.9,349.09,349.09,3114.0
2019-07-30 13:00:00,348.89,350.01,348.87,349.68,3501.0,348.89,350.01,348.87,349.68,3501.0
2019-07-30 13:05:00,350.1,350.1,350.09,350.1,100.0,350.1,350.1,350.09,350.1,100.0
2019-07-30 13:10:00,350.1,350.1,350.1,350.1,0.0,350.1,350.1,350.1,350.1,0.0
2019-07-30 13:15:00,349.69,349.69,349.68,349.69,100.0,349.69,349.69,349.68,349.69,100.0
2019-07-30 13:20:00,349.68,349.68,349.43,349.44,400.0,349.68,349.68,349.43,349.44,400.0
2019-07-30 13:25:00,349.43,349.54,349.3,349.42,1000.0,349.43,349.54,349.3,349.42,1000.0
2019-07-30 13:30:00,349.55,349.75,349.55,349.65,678.0,349.55,349.75,349.55,349.65,678.0
2019-07-30 13:35:00,349.58,349.58,348.84,348.85,600.0,349.58,349.58,348.84,348.85,600.0
2019-07-30 13:40:00,349.08,349.23,349.08,349.12,403.0,349.08,349.23,349.08,349.12,403.0
2019-07-30 13:45:00,350.07,350.08,349.7,349.81,400.0,350.07,350.08,349.7,349.81,400.0
2019-07-30 13:50:00,350.18,350.48,350.13,350.48,510.0,350.18,350.48,350.13,350.48,510.0
2019-07-30 13:55:00,350.31,350.64,350.31,350.64,300.0,350.31,350.64,350.31,350.64,300.0
2019-07-30 14:00:00,350.65,351.97,350.65,351.97,502.0,350.65,351.97,350.65,351.97,502.0
2019-07-30 14:05:00,351.78,351.78,351.41,351.59,1400.0,351.78,351.78,351.41,351.59,1400.0
2019-07-30 14:10:00,351.45,351.91,351.45,351.63,600.0,351.45,351.91,351.45,351.63,600.0
2019-07-30 14:15:00,351.76,351.81,351.67,351.68,800.0,351.76,351.81,351.67,351.68,800.0
2019-07-30 14:20:00,351.9,351.94,351.65,351.65,1000.0,351.9,351.94,351.65,351.65,1000.0
2019-07-30 14:25:00,351.52,351.84,351.52,351.81,900.0,351.52,351.84,351.52,351.81,900.0
2019-07-30 14:30:00,351.81,351.81,351.81,351.81,0.0,351.81,351.81,351.81,351.81,0.0
2019-07-30 14:35:00,351.84,351.84,351.43,351.43,300.0,351.84,351.84,351.43,351.43,300.0
2019-07-30 14:40:00,351.56,351.9,351.56,351.64,600.0,351.56,351.9,351.56,351.64,600.0
2019-07-30 14:45:00,351.53,351.57,351.37,351.37,1216.0,351.53,351.57,351.37,351.37,1216.0
2019-07-30 14:50:00,351.18,351.18,351.17,351.18,100.0,351.18,351.18,351.17,351.18,100.0
2019-07-30 14:55:00,351.07,351.07,351.07,351.07,100.0,351.07,351.07,351.07,351.07,100.0
2019-07-30 15:00:00,351.06,351.1,350.83,351.02,900.0,351.06,351.1,350.83,351.02,900.0
2019-07-30 15:05:00,350.78,350.78,350.63,350.63,200.0,350.78,350.78,350.63,350.63,200.0
2019-07-30 15:10:00,350.43,350.43,349.68,350.06,900.0,350.43,350.43,349.68,350.06,900.0
2019-07-30 15:15:00,349.67,349.87,349.42,349.8,1100.0,349.67,349.87,349.42,349.8,1100.0
2019-07-30 15:20:00,349.64,349.64,349.25,349.6,1260.0,349.64,349.64,349.25,349.6,1260.0
2019-07-30 15:25:00,349.66,349.71,349.52,349.52,902.0,349.66,349.71,349.52,349.52,902.0
2019-07-30 15:30:00,349.56,349.56,348.86,348.86,1300.0,349.56,349.56,348.86,348.86,1300.0
2019-07-30 15:35:00,348.86,348.89,348.68,348.89,600.0,348.86,348.89,348.68,348.89,600.0
2019-07-30 15:40:00,349.12,349.17,348.86,349.17,2300.0,349.12,349.17,348.86,349.17,2300.0
2019-07-30 15:45:00,349.48,349.48,349.19,349.19,1172.0,349.48,349.48,349.19,349.19,1172.0
2019-07-30 15:50:00,349.36,349.6,349.24,349.45,2300.0,349.36,349.6,349.24,349.45,2300.0
2019-07-30 15:55:00,349.29,349.95,348.9,349.84,9447.0,349.29,349.95,348.9,349.84,9447.0
2019-07-31 09:30:00,350.68,351.58,350.42,351.57,4783.0,350.68,351.58,350.42,351.57,4783.0
2019-07-31 09:35:00,351.99,351.99,350.97,351.0,1500.0,351.99,351.99,350.97,351.0,1500.0
2019-07-31 09:40:00,351.0,352.05,351.0,351.02,2200.0,351.0,352.05,351.0,351.02,2200.0
2019-07-31 09:45:00,351.05,351.14,349.29,350.36,4509.0,351.05,351.14,349.29,350.36,4509.0
2019-07-31 09:50:00,350.35,350.35,349.56,349.61,2100.0,350.35,350.35,349.56,349.61,2100.0
2019-07-31 09:55:00,349.61,350.94,349.33,350.94,2160.0,349.61,350.94,349.33,350.94,2160.0
2019-07-31 10:00:00,350.5,350.51,348.62,348.62,1080.0,350.5,350.51,348.62,348.62,1080.0
2019-07-31 10:05:00,350.06,350.15,350.06,350.15,200.0,350.06,350.15,350.06,350.15,200.0
2019-07-31 10:10:00,350.15,350.15,349.42,350.14,569.0,350.15,350.15,349.42,350.14,569.0
2019-07-31 10:15:00,350.62,350.62,349.71,349.71,1300.0,350.62,350.62,349.71,349.71,1300.0
2019-07-31 10:20:00,350.27,352.45,350.27,352.45,7005.0,350.27,352.45,350.27,352.45,7005.0
2019-07-31 10:25:00,352.33,352.78,352.33,352.73,500.0,352.33,352.78,352.33,352.73,500.0
2019-07-31 10:30:00,352.64,352.64,351.51,351.52,1000.0,352.64,352.64,351.51,351.52,1000.0
2019-07-31 10:35:00,350.97,351.31,350.6,351.06,2400.0,350.97,351.31,350.6,351.06,2400.0
2019-07-31 10:40:00,351.11,351.17,350.63,350.65,1400.0,351.11,351.17,350.63,350.65,1400.0
2019-07-31 10:45:00,350.65,350.65,350.64,350.65,325.0,350.65,350.65,350.64,350.65,325.0
2019-07-31 10:50:00,350.81,350.91,350.74,350.91,1248.0,350.81,350.91,350.74,350.91,1248.0
2019-07-31 10:55:00,351.03,351.03,350.16,350.9,2200.0,351.03,351.03,350.16,350.9,2200.0
2019-07-31 11:00:00,350.6,351.27,350.37,351.27,698.0,350.6,351.27,350.37,351.27,698.0
2019-07-31 11:05:00,351.3,351.3,350.88,351.06,520.0,351.3,351.3,350.88,351.06,520.0
2019-07-31 11:10:00,350.9,351.16,350.69,350.7,700.0,350.9,351.16,350.69,350.7,700.0
2019-07-31 11:15:00,349.97,349.97,349.96,349.97,400.0,349.97,349.97,349.96,349.97,400.0
2019-07-31 11:20:00,350.5,350.81,350.14,350.43,1300.0,350.5,350.81,350.14,350.43,1300.0
2019-07-31 11:25:00,350.26,350.57,350.21,350.3,800.0,350.26,350.57,350.21,350.3,800.0
2019-07-31 11:30:00,350.31,350.92,350.31,350.65,330.0,350.31,350.92,350.31,350.65,330.0
2019-07-31 11:35:00,350.65,350.65,350.65,350.65,0.0,350.65,350.65,350.65,350.65,0.0
2019-07-31 11:40:00,351.34,351.34,350.52,350.67,1300.0,351.34,351.34,350.52,350.67,1300.0
2019-07-31 11:45:00,350.58,350.87,350.58,350.86,2400.0,350.58,350.87,350.58,350.86,2400.0
2019-07-31 11:50:00,351.1,351.1,350.87,350.88,1099.0,351.1,351.1,350.87,350.88,1099.0
2019-07-31 11:55:00,351.15,351.27,351.12,351.27,800.0,351.15,351.27,351.12,351.27,800.0
2019-07-31 12:00:00,351.63,351.63,350.24,350.24,7100.0,351.63,351.63,350.24,350.24,7100.0
2019-07-31 12:05:00,350.23,351.24,350.08,351.22,9260.0,350.23,351.24,350.08,351.22,9260.0
2019-07-31 12:10:00,351.21,351.24,351.19,351.24,715.0,351.21,351.24,351.19,351.24,715.0
2019-07-31 12:15:00,351.26,351.26,351.11,351.11,454.0,351.26,351.26,351.11,351.11,454.0
2019-07-31 12:20:00,350.9,351.14,350.09,350.65,7815.0,350.9,351.14,350.09,350.65,7815.0
2019-07-31 12:25:00,351.05,351.05,350.46,350.46,1783.0,351.05,351.05,350.46,350.46,1783.0
2019-07-31 12:30:00,350.42,350.42,350.03,350.03,462.0,350.42,350.42,350.03,350.03,462.0
2019-07-31 12:35:00,350.38,350.69,350.06,350.69,3400.0,350.38,350.69,350.06,350.69,3400.0
2019-07-31 12:40:00,350.53,350.54,350.04,350.04,3905.0,350.53,350.54,350.04,350.04,3905.0
2019-07-31 12:45:00,350.02,350.02,350.02,350.02,100.0,350.02,350.02,350.02,350.02,100.0
2019-07-31 12:50:00,350.18,350.36,350.02,350.36,1200.0,350.18,350.36,350.02,350.36,1200.0
2019-07-31 12:55:00,350.5,350.89,350.47,350.89,810.0,350.5,350.89,350.47,350.89,810.0
2019-07-31 13:00:00,350.89,350.89,350.89,350.89,0.0,350.89,350.89,350.89,350.89,0.0
2019-07-31 13:05:00,350.94,350.95,350.94,350.95,200.0,350.94,350.95,350.94,350.95,200.0
2019-07-31 13:10:00,351.28,351.28,351.01,351.04,700.0,351.28,351.28,351.01,351.04,700.0
2019-07-31 13:15:00,351.0,351.0,350.55,350.56,500.0,351.0,351.0,350.55,350.56,500.0
2019-07-31 13:20:00,349.61,349.62,349.61,349.61,700.0,349.61,349.62,349.61,349.61,700.0
2019-07-31 13:25:00,350.02,350.41,350.02,350.02,600.0,350.02,350.41,350.02,350.02,600.0
2019-07-31 13:30:00,349.92,350.38,349.92,350.38,200.0,349.92,350.38,349.92,350.38,200.0
2019-07-31 13:35:00,350.61,350.77,350.44,350.48,1950.0,350.61,350.77,350.44,350.48,1950.0
2019-07-31 13:40:00,350.43,351.08,350.25,351.08,2053.0,350.43,351.08,350.25,351.08,2053.0
2019-07-31 13:45:00,351.08,351.08,351.08,351.08,0.0,351.08,351.08,351.08,351.08,0.0
2019-07-31 13:50:00,350.84,351.04,350.78,350.78,999.0,350.84,351.04,350.78,350.78,999.0
2019-07-31 13:55:00,350.97,351.49,350.55,351.49,2644.0,350.97,351.49,350.55,351.49,2644.0
2019-07-31 14:00:00,351.05,351.49,350.8,350.8,300.0,351.05,351.49,350.8,350.8,300.0
2019-07-31 14:05:00,350.95,351.31,350.64,350.64,800.0,350.95,351.31,350.64,350.64,800.0
2019-07-31 14:10:00,350.75,351.6,350.75,351.6,1400.0,350.75,351.6,350.75,351.6,1400.0
2019-07-31 14:15:00,351.6,351.84,351.58,351.83,900.0,351.6,351.84,351.58,351.83,900.0
2019-07-31 14:20:00,351.82,352.17,351.44,351.44,400.0,351.82,352.17,351.44,351.44,400.0
2019-07-31 14:25:00,351.42,351.72,351.42,351.54,1100.0,351.42,351.72,351.42,351.54,1100.0
2019-07-31 14:30:00,351.67,352.05,351.66,352.05,900.0,351.67,352.05,351.66,352.05,900.0
2019-07-31 14:35:00,352.06,352.23,351.72,351.72,2100.0,352.06,352.23,351.72,351.72,2100.0
2019-07-31 14:40:00,350.41,350.41,348.82,349.21,1900.0,350.41,350.41,348.82,349.21,1900.0
2019-07-31 14:45:00,348.73,349.08,347.22,347.22,600.0,348.73,349.08,347.22,347.22,600.0
2019-07-31 14:50:00,346.2,346.31,344.56,344.68,5959.0,346.2,346.31,344.56,344.68,5959.0
2019-07-31 14:55:00,346.13,347.79,346.13,346.66,2200.0,346.13,347.79,346.13,346.66,2200.0
2019-07-31 15:00:00,346.72,348.71,346.47,348.65,2200.0,346.72,348.71,346.47,348.65,2200.0
2019-07-31 15:05:00,349.11,349.66,348.05,349.66,2300.0,349.11,349.66,348.05,349.66,2300.0
2019-07-31 15:10:00,348.86,349.28,348.64,349.28,2241.0,348.86,349.28,348.64,349.28,2241.0
2019-07-31 15:15:00,349.42,350.57,348.85,350.56,11570.0,349.42,350.57,348.85,350.56,11570.0
2019-07-31 15:20:00,351.19,351.19,351.19,351.19,100.0,351.19,351.19,351.19,351.19,100.0
2019-07-31 15:25:00,351.37,351.87,351.1,351.49,2090.0,351.37,351.87,351.1,351.49,2090.0
2019-07-31 15:30:00,351.17,351.3,349.48,349.58,3967.0,351.17,351.3,349.48,349.58,3967.0
2019-07-31 15:35:00,349.67,350.29,349.61,350.21,2000.0,349.67,350.29,349.61,350.21,2000.0
2019-07-31 15:40:00,349.5,349.81,348.41,349.3,3801.0,349.5,349.81,348.41,349.3,3801.0
2019-07-31 15:45:00,349.41,350.03,349.41,349.67,2101.0,349.41,350.03,349.41,349.67,2101.0
2019-07-31 15:50:00,349.17,349.56,347.27,347.27,6357.0,349.17,349.56,347.27,347.27,6357.0
2019-07-31 15:55:00,347.61,348.13,346.49,347.55,15522.0,347.61,348.13,346.49,347.55,15522.0
2019-08-01 09:30:00,357.89,357.89,357.89,357.89,0.0,357.89,357.89,357.89,357.89,0.0
2019-08-01 09:35:00,358.21,360.0,358.21,360.0,200.0,358.21,360.0,358.21,360.0,200.0
2019-08-01 09:40:00,356.58,362.0,355.73,359.0,11736.0,356.58,362.0,355.73,359.0,11736.0
2019-08-01 09:45:00,358.87,363.99,358.86,362.05,6404.0,358.87,363.99,358.86,362.05,6404.0
2019-08-01 09:50:00,362.96,367.99,362.8,367.76,7050.0,362.96,367.99,362.8,367.76,7050.0
2019-08-01 09:55:00,366.04,368.16,365.5,365.5,6300.0,366.04,368.16,365.5,365.5,6300.0
2019-08-01 10:00:00,367.0,367.0,364.82,364.82,900.0,367.0,367.0,364.82,364.82,900.0
2019-08-01 10:05:00,362.51,365.56,362.51,365.38,7000.0,362.51,365.56,362.51,365.38,7000.0
2019-08-01 10:10:00,364.73,365.38,364.62,365.32,500.0,364.73,365.38,364.62,365.32,500.0
2019-08-01 10:15:00,365.5,366.3,365.42,365.42,9260.0,365.5,366.3,365.42,365.42,9260.0
2019-08-01 10:20:00,365.14,365.14,363.31,363.66,1100.0,365.14,365.14,363.31,363.66,1100.0
2019-08-01 10:25:00,363.02,363.91,362.9,363.81,2400.0,363.02,363.91,362.9,363.81,2400.0
2019-08-01 10:30:00,364.68,366.28,363.79,365.5,4347.0,364.68,366.28,363.79,365.5,4347.0
2019-08-01 10:35:00,365.5,365.81,365.36,365.54,1400.0,365.5,365.81,365.36,365.54,1400.0
2019-08-01 10:40:00,366.02,366.93,365.8,366.86,4700.0,366.02,366.93,365.8,366.86,4700.0
2019-08-01 10:45:00,367.1,367.12,366.05,366.75,1967.0,367.1,367.12,366.05,366.75,1967.0
2019-08-01 10:50:00,366.48,367.34,366.48,366.99,6865.0,366.48,367.34,366.48,366.99,6865.0
2019-08-01 10:55:00,365.76,366.13,365.74,366.13,900.0,365.76,366.13,365.74,366.13,900.0
2019-08-01 11:00:00,365.63,366.86,365.63,366.67,1100.0,365.63,366.86,365.63,366.67,1100.0
2019-08-01 11:05:00,366.5,366.5,364.96,365.93,1959.0,366.5,366.5,364.96,365.93,1959.0
2019-08-01 11:10:00,365.95,366.72,365.31,366.06,2500.0,365.95,366.72,365.31,366.06,2500.0
2019-08-01 11:15:00,365.87,366.44,365.25,365.88,1100.0,365.87,366.44,365.25,365.88,1100.0
2019-08-01 11:20:00,366.5,367.17,366.34,367.1,3100.0,366.5,367.17,366.34,367.1,3100.0
2019-08-01 11:25:00,367.1,368.82,367.02,368.82,1300.0,367.1,368.82,367.02,368.82,1300.0
2019-08-01 11:30:00,367.82,368.48,367.82,368.48,800.0,367.82,368.48,367.82,368.48,800.0
2019-08-01 11:35:00,368.54,369.36,368.54,368.94,3300.0,368.54,369.36,368.54,368.94,3300.0
2019-08-01 11:40:00,368.64,368.64,368.5,368.5,500.0,368.64,368.64,368.5,368.5,500.0
2019-08-01 11:45:00,368.68,369.41,368.68,369.41,800.0,368.68,369.41,368.68,369.41,800.0
2019-08-01 11:50:00,369.42,369.42,368.48,368.85,700.0,369.42,369.42,368.48,368.85,700.0
2019-08-01 11:55:00,368.86,371.81,368.56,371.06,2769.0,368.86,371.81,368.56,371.06,2769.0
2019-08-01 12:00:00,370.72,370.72,369.45,369.45,2990.0,370.72,370.72,369.45,369.45,2990.0
2019-08-01 12:05:00,369.63,369.64,368.74,368.74,700.0,369.63,369.64,368.74,368.74,700.0
2019-08-01 12:10:00,368.0,368.46,368.0,368.38,913.0,368.0,368.46,368.0,368.38,913.0
2019-08-01 12:15:00,368.63,368.93,368.04,368.04,3100.0,368.63,368.93,368.04,368.04,3100.0
2019-08-01 12:20:00,367.48,367.48,367.48,367.48,100.0,367.48,367.48,367.48,367.48,100.0
2019-08-01 12:25:00,367.8,368.03,367.49,367.83,1400.0,367.8,368.03,367.49,367.83,1400.0
2019-08-01 12:30:00,367.79,367.81,367.62,367.62,1101.0,367.79,367.81,367.62,367.62,1101.0
2019-08-01 12:35:00,367.57,367.75,367.08,367.08,1300.0,367.57,367.75,367.08,367.08,1300.0
2019-08-01 12:40:00,366.9,368.03,366.9,367.96,1900.0,366.9,368.03,366.9,367.96,1900.0
2019-08-01 12:45:00,368.28,368.78,368.06,368.47,4586.0,368.28,368.78,368.06,368.47,4586.0
2019-08-01 12:50:00,368.51,368.59,368.2,368.59,400.0,368.51,368.59,368.2,368.59,400.0
2019-08-01 12:55:00,368.42,368.45,367.61,367.92,2700.0,368.42,368.45,367.61,367.92,2700.0
2019-08-01 13:00:00,367.84,368.11,367.75,367.87,1100.0,367.84,368.11,367.75,367.87,1100.0
2019-08-01 13:05:00,367.63,367.63,366.01,366.22,800.0,367.63,367.63,366.01,366.22,800.0
2019-08-01 13:10:00,366.43,367.34,366.38,367.22,2530.0,366.43,367.34,366.38,367.22,2530.0
2019-08-01 13:15:00,367.49,367.55,367.18,367.18,2500.0,367.49,367.55,367.18,367.18,2500.0
2019-08-01 13:20:00,367.1,367.1,366.95,366.95,500.0,367.1,367.1,366.95,366.95,500.0
2019-08-01 13:25:00,366.95,366.95,363.71,364.95,3000.0,366.95,366.95,363.71,364.95,3000.0
2019-08-01 13:30:00,364.72,365.47,364.33,364.97,2602.0,364.72,365.47,364.33,364.97,2602.0
2019-08-01 13:35:00,364.5,364.65,363.46,363.46,1600.0,364.5,364.65,363.46,363.46,1600.0
2019-08-01 13:40:00,361.15,363.65,361.15,363.22,2000.0,361.15,363.65,361.15,363.22,2000.0
2019-08-01 13:45:00,363.6,364.41,363.48,363.78,1800.0,363.6,364.41,363.48,363.78,1800.0
2019-08-01 13:50:00,364.56,364.99,362.29,362.29,1291.0,364.56,364.99,362.29,362.29,1291.0
2019-08-01 13:55:00,362.39,364.43,362.02,364.43,2800.0,362.39,364.43,362.02,364.43,2800.0
2019-08-01 14:00:00,364.11,364.64,363.33,363.91,3200.0,364.11,364.64,363.33,363.91,3200.0
2019-08-01 14:05:00,362.24,363.2,362.24,362.82,2329.0,362.24,363.2,362.24,362.82,2329.0
2019-08-01 14:10:00,363.38,363.38,361.1,362.24,3900.0,363.38,363.38,361.1,362.24,3900.0
2019-08-01 14:15:00,362.24,362.25,361.32,361.32,2111.0,362.24,362.25,361.32,361.32,2111.0
2019-08-01 14:20:00,360.35,361.05,360.1,360.61,1912.0,360.35,361.05,360.1,360.61,1912.0
2019-08-01 14:25:00,360.85,360.97,359.64,360.41,3300.0,360.85,360.97,359.64,360.41,3300.0
2019-08-01 14:30:00,360.0,360.53,359.4,359.4,2999.0,360.0,360.53,359.4,359.4,2999.0
2019-08-01 14:35:00,359.31,359.64,357.35,357.35,1200.0,359.31,359.64,357.35,357.35,1200.0
2019-08-01 14:40:00,358.07,358.7,357.21,357.82,2500.0,358.07,358.7,357.21,357.82,2500.0
2019-08-01 14:45:00,357.29,358.63,357.29,358.49,1300.0,357.29,358.63,357.29,358.49,1300.0
2019-08-01 14:50:00,358.71,359.84,358.71,359.21,8400.0,358.71,359.84,358.71,359.21,8400.0
2019-08-01 14:55:00,358.99,359.2,358.27,358.37,2120.0,358.99,359.2,358.27,358.37,2120.0
2019-08-01 15:00:00,358.37,358.79,357.76,358.6,2600.0,358.37,358.79,357.76,358.6,2600.0
2019-08-01 15:05:00,358.57,358.71,358.46,358.59,900.0,358.57,358.71,358.46,358.59,900.0
2019-08-01 15:10:00,358.36,359.02,358.36,358.57,2463.0,358.36,359.02,358.36,358.57,2463.0
2019-08-01 15:15:00,358.76,358.97,358.15,358.75,4500.0,358.76,358.97,358.15,358.75,4500.0
2019-08-01 15:20:00,358.99,359.34,358.71,359.19,3400.0,358.99,359.34,358.71,359.19,3400.0
2019-08-01 15:25:00,359.18,359.85,359.01,359.45,3498.0,359.18,359.85,359.01,359.45,3498.0
2019-08-01 15:30:00,359.29,360.0,359.25,359.77,7540.0,359.29,360.0,359.25,359.77,7540.0
2019-08-01 15:35:00,359.65,360.06,358.79,360.06,4500.0,359.65,360.06,358.79,360.06,4500.0
2019-08-01 15:40:00,359.9,360.0,359.59,360.0,3010.0,359.9,360.0,359.59,360.0,3010.0
2019-08-01 15:45:00,359.91,362.49,359.82,361.65,11200.0,359.91,362.49,359.82,361.65,11200.0
2019-08-01 15:50:00,361.23,361.41,360.0,360.38,13525.0,361.23,361.41,360.0,360.38,13525.0
2019-08-01 15:55:00,360.38,360.71,359.27,359.82,27652.0,360.38,360.71,359.27,359.82,27652.0
2019-08-02 09:30:00,358.67,358.76,355.49,355.49,1874.0,358.67,358.76,355.49,355.49,1874.0
2019-08-02 09:35:00,356.18,357.02,354.19,355.1,9824.0,356.18,357.02,354.19,355.1,9824.0
2019-08-02 09:40:00,355.6,356.34,354.0,354.0,6700.0,355.6,356.34,354.0,354.0,6700.0
2019-08-02 09:45:00,352.5,352.5,349.99,349.99,2470.0,352.5,352.5,349.99,349.99,2470.0
2019-08-02 09:50:00,350.55,353.21,350.55,352.5,1700.0,350.55,353.21,350.55,352.5,1700.0
2019-08-02 09:55:00,351.63,352.55,350.33,352.11,1500.0,351.63,352.55,350.33,352.11,1500.0
2019-08-02 10:00:00,352.97,352.97,350.68,351.43,1700.0,352.97,352.97,350.68,351.43,1700.0
2019-08-02 10:05:00,350.92,351.72,350.92,351.55,1000.0,350.92,351.72,350.92,351.55,1000.0
2019-08-02 10:10:00,351.77,351.91,350.98,351.79,1400.0,351.77,351.91,350.98,351.79,1400.0
2019-08-02 10:15:00,351.68,352.69,351.36,352.41,1691.0,351.68,352.69,351.36,352.41,1691.0
2019-08-02 10:20:00,351.85,351.88,350.42,351.5,3850.0,351.85,351.88,350.42,351.5,3850.0
2019-08-02 10:25:00,351.58,352.62,351.5,352.61,1959.0,351.58,352.62,351.5,352.61,1959.0
2019-08-02 10:30:00,351.8,352.05,350.4,350.99,4800.0,351.8,352.05,350.4,350.99,4800.0
2019-08-02 10:35:00,350.4,351.43,350.4,351.43,1345.0,350.4,351.43,350.4,351.43,1345.0
2019-08-02 10:40:00,351.61,351.61,348.86,349.09,4150.0,351.61,351.61,348.86,349.09,4150.0
2019-08-02 10:45:00,349.28,349.28,345.95,346.0,5726.0,349.28,349.28,345.95,346.0,5726.0
2019-08-02 10:50:00,347.0,347.37,346.52,347.28,900.0,347.0,347.37,346.52,347.28,900.0
2019-08-02 10:55:00,347.85,347.95,347.05,347.13,1500.0,347.85,347.95,347.05,347.13,1500.0
2019-08-02 11:00:00,347.14,347.56,346.12,346.14,8800.0,347.14,347.56,346.12,346.14,8800.0
2019-08-02 11:05:00,346.78,348.0,346.7,347.84,2600.0,346.78,348.0,346.7,347.84,2600.0
2019-08-02 11:10:00,349.6,350.23,349.59,350.23,800.0,349.6,350.23,349.59,350.23,800.0
2019-08-02 11:15:00,349.43,351.92,349.43,351.5,2004.0,349.43,351.92,349.43,351.5,2004.0
2019-08-02 11:20:00,351.45,352.61,351.39,352.4,970.0,351.45,352.61,351.39,352.4,970.0
2019-08-02 11:25:00,352.6,352.6,351.39,351.4,300.0,352.6,352.6,351.39,351.4,300.0
2019-08-02 11:30:00,352.63,352.8,352.42,352.8,1200.0,352.63,352.8,352.42,352.8,1200.0
2019-08-02 11:35:00,353.26,353.27,351.63,351.63,2110.0,353.26,353.27,351.63,351.63,2110.0
2019-08-02 11:40:00,352.15,352.81,352.15,352.48,900.0,352.15,352.81,352.15,352.48,900.0
2019-08-02 11:45:00,352.57,352.57,351.41,351.78,4100.0,352.57,352.57,351.41,351.78,4100.0
2019-08-02 11:50:00,351.3,351.6,350.46,350.46,2739.0,351.3,351.6,350.46,350.46,2739.0
2019-08-02 11:55:00,350.41,351.6,350.41,351.6,830.0,350.41,351.6,350.41,351.6,830.0
2019-08-02 12:00:00,351.19,351.74,351.18,351.22,1126.0,351.19,351.74,351.18,351.22,1126.0
2019-08-02 12:05:00,351.01,351.2,350.13,351.2,700.0,351.01,351.2,350.13,351.2,700.0
2019-08-02 12:10:00,351.16,351.16,349.55,349.94,1300.0,351.16,351.16,349.55,349.94,1300.0
2019-08-02 12:15:00,350.13,350.75,349.83,350.52,700.0,350.13,350.75,349.83,350.52,700.0
2019-08-02 12:20:00,350.46,350.46,350.17,350.17,606.0,350.46,350.46,350.17,350.17,606.0
2019-08-02 12:25:00,349.57,351.05,349.57,350.05,1638.0,349.57,351.05,349.57,350.05,1638.0
2019-08-02 12:30:00,350.24,350.28,348.85,349.4,400.0,350.24,350.28,348.85,349.4,400.0
2019-08-02 12:35:00,348.98,350.11,348.98,350.11,200.0,348.98,350.11,348.98,350.11,200.0
2019-08-02 12:40:00,350.59,350.59,348.83,349.2,1400.0,350.59,350.59,348.83,349.2,1400.0
2019-08-02 12:45:00,348.89,349.11,347.77,348.21,1700.0,348.89,349.11,347.77,348.21,1700.0
2019-08-02 12:50:00,348.04,348.05,347.44,347.44,700.0,348.04,348.05,347.44,347.44,700.0
2019-08-02 12:55:00,347.47,347.47,346.83,346.84,1000.0,347.47,347.47,346.83,346.84,1000.0
2019-08-02 13:00:00,347.39,347.39,346.25,346.74,700.0,347.39,347.39,346.25,346.74,700.0
2019-08-02 13:05:00,346.71,346.71,345.7,346.39,888.0,346.71,346.71,345.7,346.39,888.0
2019-08-02 13:10:00,346.22,346.22,345.33,345.67,900.0,346.22,346.22,345.33,345.67,900.0
2019-08-02 13:15:00,346.13,346.61,346.09,346.13,1005.0,346.13,346.61,346.09,346.13,1005.0
2019-08-02 13:20:00,345.82,346.51,345.73,346.0,1200.0,345.82,346.51,345.73,346.0,1200.0
2019-08-02 13:25:00,346.49,346.49,345.56,346.03,1500.0,346.49,346.49,345.56,346.03,1500.0
2019-08-02 13:30:00,346.02,346.17,346.01,346.17,400.0,346.02,346.17,346.01,346.17,400.0
2019-08-02 13:35:00,346.5,346.87,346.19,346.39,2440.0,346.5,346.87,346.19,346.39,2440.0
2019-08-02 13:40:00,346.84,346.84,346.5,346.58,300.0,346.84,346.84,346.5,346.58,300.0
2019-08-02 13:45:00,346.65,346.86,346.1,346.11,400.0,346.65,346.86,346.1,346.11,400.0
2019-08-02 13:50:00,346.25,346.25,346.25,346.25,100.0,346.25,346.25,346.25,346.25,100.0
2019-08-02 13:55:00,346.27,346.72,346.27,346.72,600.0,346.27,346.72,346.27,346.72,600.0
2019-08-02 14:00:00,346.38,347.47,346.38,347.38,800.0,346.38,347.47,346.38,347.38,800.0
2019-08-02 14:05:00,348.13,348.14,348.0,348.0,523.0,348.13,348.14,348.0,348.0,523.0
2019-08-02 14:10:00,348.29,348.87,348.29,348.59,700.0,348.29,348.87,348.29,348.59,700.0
2019-08-02 14:15:00,348.47,348.65,348.47,348.65,300.0,348.47,348.65,348.47,348.65,300.0
2019-08-02 14:20:00,348.79,349.32,348.7,349.05,1212.0,348.79,349.32,348.7,349.05,1212.0
2019-08-02 14:25:00,348.79,349.19,348.79,349.19,300.0,348.79,349.19,348.79,349.19,300.0
2019-08-02 14:30:00,349.1,349.24,348.66,348.66,1000.0,349.1,349.24,348.66,348.66,1000.0
2019-08-02 14:35:00,348.73,349.12,348.73,349.12,300.0,348.73,349.12,348.73,349.12,300.0
2019-08-02 14:40:00,349.22,349.79,349.21,349.62,700.0,349.22,349.79,349.21,349.62,700.0
2019-08-02 14:45:00,349.38,349.58,349.08,349.08,410.0,349.38,349.58,349.08,349.08,410.0
2019-08-02 14:50:00,349.25,349.32,348.78,348.78,1300.0,349.25,349.32,348.78,348.78,1300.0
2019-08-02 14:55:00,348.79,349.34,347.97,349.34,2100.0,348.79,349.34,347.97,349.34,2100.0
2019-08-02 15:00:00,349.32,349.32,349.32,349.32,100.0,349.32,349.32,349.32,349.32,100.0
2019-08-02 15:05:00,349.37,349.61,349.17,349.17,300.0,349.37,349.61,349.17,349.17,300.0
2019-08-02 15:10:00,349.09,349.59,348.95,349.05,1200.0,349.09,349.59,348.95,349.05,1200.0
2019-08-02 15:15:00,349.19,349.55,349.19,349.44,500.0,349.19,349.55,349.19,349.44,500.0
2019-08-02 15:20:00,349.89,351.33,349.89,351.14,1000.0,349.89,351.33,349.89,351.14,1000.0
2019-08-02 15:25:00,351.18,352.4,351.17,352.4,3074.0,351.18,352.4,351.17,352.4,3074.0
2019-08-02 15:30:00,351.99,352.6,351.99,352.38,1700.0,351.99,352.6,351.99,352.38,1700.0
2019-08-02 15:35:00,352.53,353.41,352.53,353.41,1000.0,352.53,353.41,352.53,353.41,1000.0
2019-08-02 15:40:00,353.04,353.44,352.75,353.44,1645.0,353.04,353.44,352.75,353.44,1645.0
2019-08-02 15:45:00,353.19,353.2,352.41,352.98,3879.0,353.19,353.2,352.41,352.98,3879.0
2019-08-02 15:50:00,352.82,352.95,352.19,352.55,4101.0,352.82,352.95,352.19,352.55,4101.0
2019-08-02 15:55:00,352.67,353.05,352.0,352.47,8314.0,352.67,353.05,352.0,352.47,8314.0
2019-08-05 09:30:00,345.57,345.57,345.57,345.57,100.0,345.57,345.57,345.57,345.57,100.0
2019-08-05 09:35:00,344.0,344.0,342.01,343.61,5185.0,344.0,344.0,342.01,343.61,5185.0
2019-08-05 09:40:00,342.67,343.22,339.53,341.35,2958.0,342.67,343.22,339.53,341.35,2958.0
2019-08-05 09:45:00,340.8,341.5,340.14,341.49,1535.0,340.8,341.5,340.14,341.49,1535.0
2019-08-05 09:50:00,340.5,341.64,340.5,341.64,400.0,340.5,341.64,340.5,341.64,400.0
2019-08-05 09:55:00,342.71,344.09,342.69,343.0,2247.0,342.71,344.09,342.69,343.0,2247.0
2019-08-05 10:00:00,344.06,344.52,342.85,342.85,1000.0,344.06,344.52,342.85,342.85,1000.0
2019-08-05 10:05:00,342.24,342.24,341.38,341.97,1559.0,342.24,342.24,341.38,341.97,1559.0
2019-08-05 10:10:00,342.14,342.5,340.94,340.94,1000.0,342.14,342.5,340.94,340.94,1000.0
2019-08-05 10:15:00,341.99,342.19,340.75,340.75,1431.0,341.99,342.19,340.75,340.75,1431.0
2019-08-05 10:20:00,341.08,341.08,341.08,341.08,100.0,341.08,341.08,341.08,341.08,100.0
2019-08-05 10:25:00,341.01,341.58,340.97,341.57,900.0,341.01,341.58,340.97,341.57,900.0
2019-08-05 10:30:00,341.04,341.69,340.21,341.65,2522.0,341.04,341.69,340.21,341.65,2522.0
2019-08-05 10:35:00,341.34,342.17,340.24,341.71,6671.0,341.34,342.17,340.24,341.71,6671.0
2019-08-05 10:40:00,341.76,341.99,341.32,341.63,3526.0,341.76,341.99,341.32,341.63,3526.0
2019-08-05 10:45:00,341.39,341.54,340.77,341.09,3293.0,341.39,341.54,340.77,341.09,3293.0
2019-08-05 10:50:00,340.92,341.82,340.5,341.27,1701.0,340.92,341.82,340.5,341.27,1701.0
2019-08-05 10:55:00,340.92,341.38,340.9,341.38,649.0,340.92,341.38,340.9,341.38,649.0
2019-08-05 11:00:00,341.79,343.66,341.79,342.6,3100.0,341.79,343.66,341.79,342.6,3100.0
2019-08-05 11:05:00,343.02,343.47,342.72,343.47,1822.0,343.02,343.47,342.72,343.47,1822.0
2019-08-05 11:10:00,343.4,344.34,343.4,344.34,1544.0,343.4,344.34,343.4,344.34,1544.0
2019-08-05 11:15:00,344.3,344.31,343.85,344.28,1103.0,344.3,344.31,343.85,344.28,1103.0
2019-08-05 11:20:00,344.21,344.65,343.49,343.49,1749.0,344.21,344.65,343.49,343.49,1749.0
2019-08-05 11:25:00,342.96,342.96,342.5,342.5,300.0,342.96,342.96,342.5,342.5,300.0
2019-08-05 11:30:00,343.19,343.32,341.96,342.53,2000.0,343.19,343.32,341.96,342.53,2000.0
2019-08-05 11:35:00,342.25,342.25,342.03,342.13,939.0,342.25,342.25,342.03,342.13,939.0
2019-08-05 11:40:00,342.41,342.41,341.77,342.19,1486.0,342.41,342.41,341.77,342.19,1486.0
2019-08-05 11:45:00,342.28,342.32,342.19,342.19,500.0,342.28,342.32,342.19,342.19,500.0
2019-08-05 11:50:00,342.08,342.08,341.48,341.53,400.0,342.08,342.08,341.48,341.53,400.0
2019-08-05 11:55:00,341.34,342.28,341.06,341.78,1295.0,341.34,342.28,341.06,341.78,1295.0
2019-08-05 12:00:00,341.52,341.52,340.06,340.44,1530.0,341.52,341.52,340.06,340.44,1530.0
2019-08-05 12:05:00,340.44,341.36,340.27,341.0,1800.0,340.44,341.36,340.27,341.0,1800.0
2019-08-05 12:10:00,340.84,340.91,340.75,340.9,861.0,340.84,340.91,340.75,340.9,861.0
2019-08-05 12:15:00,341.19,341.89,341.19,341.89,1200.0,341.19,341.89,341.19,341.89,1200.0
2019-08-05 12:20:00,341.72,342.46,341.72,342.2,900.0,341.72,342.46,341.72,342.2,900.0
2019-08-05 12:25:00,342.13,342.14,340.5,340.5,2100.0,342.13,342.14,340.5,340.5,2100.0
2019-08-05 12:30:00,340.93,341.34,340.93,341.34,700.0,340.93,341.34,340.93,341.34,700.0
2019-08-05 12:35:00,341.24,341.55,340.92,341.29,966.0,341.24,341.55,340.92,341.29,966.0
2019-08-05 12:40:00,340.98,340.98,340.0,340.25,600.0,340.98,340.98,340.0,340.25,600.0
2019-08-05 12:45:00,340.14,340.63,339.97,340.16,2200.0,340.14,340.63,339.97,340.16,2200.0
2019-08-05 12:50:00,340.52,340.79,340.4,340.56,753.0,340.52,340.79,340.4,340.56,753.0
2019-08-05 12:55:00,340.15,340.74,339.99,339.99,2800.0,340.15,340.74,339.99,339.99,2800.0
2019-08-05 13:00:00,339.91,340.48,339.91,340.34,1708.0,339.91,340.48,339.91,340.34,1708.0
2019-08-05 13:05:00,340.62,340.85,340.32,340.43,4002.0,340.62,340.85,340.32,340.43,4002.0
2019-08-05 13:10:00,340.77,340.77,339.65,339.65,800.0,340.77,340.77,339.65,339.65,800.0
2019-08-05 13:15:00,340.3,340.48,339.93,340.48,1600.0,340.3,340.48,339.93,340.48,1600.0
2019-08-05 13:20:00,340.68,341.21,340.61,340.61,900.0,340.68,341.21,340.61,340.61,900.0
2019-08-05 13:25:00,340.93,340.93,340.26,340.26,400.0,340.93,340.93,340.26,340.26,400.0
2019-08-05 13:30:00,340.48,340.99,340.15,340.99,2600.0,340.48,340.99,340.15,340.99,2600.0
2019-08-05 13:35:00,340.92,341.0,340.85,341.0,525.0,340.92,341.0,340.85,341.0,525.0
2019-08-05 13:40:00,341.32,341.33,339.88,339.88,1400.0,341.32,341.33,339.88,339.88,1400.0
2019-08-05 13:45:00,340.0,340.28,339.99,340.22,856.0,340.0,340.28,339.99,340.22,856.0
2019-08-05 13:50:00,340.09,340.66,340.09,340.58,1707.0,340.09,340.66,340.09,340.58,1707.0
2019-08-05 13:55:00,340.5,340.5,340.31,340.5,1400.0,340.5,340.5,340.31,340.5,1400.0
2019-08-05 14:00:00,340.21,340.55,339.99,340.18,3476.0,340.21,340.55,339.99,340.18,3476.0
2019-08-05 14:05:00,340.18,340.24,339.27,339.27,3127.0,340.18,340.24,339.27,339.27,3127.0
2019-08-05 14:10:00,339.26,340.2,339.26,340.19,6000.0,339.26,340.2,339.26,340.19,6000.0
2019-08-05 14:15:00,340.21,340.45,339.49,339.89,2005.0,340.21,340.45,339.49,339.89,2005.0
2019-08-05 14:20:00,339.98,339.98,338.06,338.06,1925.0,339.98,339.98,338.06,338.06,1925.0
2019-08-05 14:25:00,338.51,338.51,337.73,337.94,986.0,338.51,338.51,337.73,337.94,986.0
2019-08-05 14:30:00,337.94,338.65,337.51,338.57,2260.0,337.94,338.65,337.51,338.57,2260.0
2019-08-05 14:35:00,338.23,340.23,337.86,338.81,12028.0,338.23,340.23,337.86,338.81,12028.0
2019-08-05 14:40:00,338.45,338.6,337.66,337.66,1025.0,338.45,338.6,337.66,337.66,1025.0
2019-08-05 14:45:00,336.52,338.24,336.5,337.94,1900.0,336.52,338.24,336.5,337.94,1900.0
2019-08-05 14:50:00,337.7,337.89,336.07,336.07,2400.0,337.7,337.89,336.07,336.07,2400.0
2019-08-05 14:55:00,336.27,337.0,336.2,336.73,2103.0,336.27,337.0,336.2,336.73,2103.0
2019-08-05 15:00:00,337.0,337.36,335.95,336.53,951.0,337.0,337.36,335.95,336.53,951.0
2019-08-05 15:05:00,335.7,336.26,335.3,335.3,1860.0,335.7,336.26,335.3,335.3,1860.0
2019-08-05 15:10:00,335.56,338.0,335.56,337.37,3280.0,335.56,338.0,335.56,337.37,3280.0
2019-08-05 15:15:00,337.11,338.29,336.56,338.29,3795.0,337.11,338.29,336.56,338.29,3795.0
2019-08-05 15:20:00,338.58,338.95,337.96,338.14,2525.0,338.58,338.95,337.96,338.14,2525.0
2019-08-05 15:25:00,338.11,339.12,337.23,337.4,2036.0,338.11,339.12,337.23,337.4,2036.0
2019-08-05 15:30:00,337.32,338.54,336.93,338.51,4050.0,337.32,338.54,336.93,338.51,4050.0
2019-08-05 15:35:00,338.02,339.49,338.02,338.84,4810.0,338.02,339.49,338.02,338.84,4810.0
2019-08-05 15:40:00,338.56,340.2,338.56,340.06,4240.0,338.56,340.2,338.56,340.06,4240.0
2019-08-05 15:45:00,340.27,340.39,338.71,338.81,2404.0,340.27,340.39,338.71,338.81,2404.0
2019-08-05 15:50:00,339.19,339.41,338.7,339.21,5602.0,339.19,339.41,338.7,339.21,5602.0
2019-08-05 15:55:00,339.01,339.67,338.64,339.08,16894.0,339.01,339.67,338.64,339.08,16894.0
2019-08-06 09:30:00,343.02,344.51,342.77,344.01,2671.0,343.02,344.51,342.77,344.01,2671.0
2019-08-06 09:35:00,344.63,345.88,344.1,345.62,1300.0,344.63,345.88,344.1,345.62,1300.0
2019-08-06 09:40:00,345.44,345.45,345.44,345.45,200.0,345.44,345.45,345.44,345.45,200.0
2019-08-06 09:45:00,343.9,344.54,343.9,344.41,380.0,343.9,344.54,343.9,344.41,380.0
2019-08-06 09:50:00,344.43,345.63,344.43,345.63,1108.0,344.43,345.63,344.43,345.63,1108.0
2019-08-06 09:55:00,346.47,346.47,344.73,346.44,880.0,346.47,346.47,344.73,346.44,880.0
2019-08-06 10:00:00,345.71,348.0,345.71,347.16,3527.0,345.71,348.0,345.71,347.16,3527.0
2019-08-06 10:05:00,347.14,347.14,345.0,345.66,1700.0,347.14,347.14,345.0,345.66,1700.0
2019-08-06 10:10:00,345.67,345.72,344.9,344.91,700.0,345.67,345.72,344.9,344.91,700.0
2019-08-06 10:15:00,344.16,344.16,343.7,343.7,510.0,344.16,344.16,343.7,343.7,510.0
2019-08-06 10:20:00,342.79,344.79,342.79,344.78,2200.0,342.79,344.79,342.79,344.78,2200.0
2019-08-06 10:25:00,345.13,345.13,344.6,344.68,1170.0,345.13,345.13,344.6,344.68,1170.0
2019-08-06 10:30:00,344.65,345.46,344.33,345.46,700.0,344.65,345.46,344.33,345.46,700.0
2019-08-06 10:35:00,345.99,345.99,345.22,345.22,400.0,345.99,345.99,345.22,345.22,400.0
2019-08-06 10:40:00,346.61,346.61,346.41,346.41,600.0,346.61,346.61,346.41,346.41,600.0
2019-08-06 10:45:00,345.63,346.15,344.15,344.54,10924.0,345.63,346.15,344.15,344.54,10924.0
2019-08-06 10:50:00,344.24,344.49,343.56,343.59,3852.0,344.24,344.49,343.56,343.59,3852.0
2019-08-06 10:55:00,343.68,345.03,343.68,344.81,1100.0,343.68,345.03,343.68,344.81,1100.0
2019-08-06 11:00:00,344.94,344.94,343.18,343.18,1300.0,344.94,344.94,343.18,343.18,1300.0
2019-08-06 11:05:00,344.17,344.17,344.16,344.17,131.0,344.17,344.17,344.16,344.17,131.0
2019-08-06 11:10:00,344.21,344.29,343.06,343.86,1400.0,344.21,344.29,343.06,343.86,1400.0
2019-08-06 11:15:00,344.18,344.18,343.37,343.87,570.0,344.18,344.18,343.37,343.87,570.0
2019-08-06 11:20:00,344.29,344.82,344.14,344.74,1000.0,344.29,344.82,344.14,344.74,1000.0
2019-08-06 11:25:00,344.45,345.04,344.45,345.04,400.0,344.45,345.04,344.45,345.04,400.0
2019-08-06 11:30:00,344.98,344.98,342.49,342.75,1931.0,344.98,344.98,342.49,342.75,1931.0
2019-08-06 11:35:00,342.23,343.43,342.04,343.43,900.0,342.23,343.43,342.04,343.43,900.0
2019-08-06 11:40:00,344.03,344.61,344.02,344.61,200.0,344.03,344.61,344.02,344.61,200.0
2019-08-06 11:45:00,344.05,344.87,344.01,344.58,1160.0,344.05,344.87,344.01,344.58,1160.0
2019-08-06 11:50:00,346.02,346.02,345.0,345.12,1000.0,346.02,346.02,345.0,345.12,1000.0
2019-08-06 11:55:00,344.25,344.81,344.25,344.65,306.0,344.25,344.81,344.25,344.65,306.0
2019-08-06 12:00:00,345.11,345.85,344.23,345.23,4698.0,345.11,345.85,344.23,345.23,4698.0
2019-08-06 12:05:00,345.22,345.22,343.88,343.88,1593.0,345.22,345.22,343.88,343.88,1593.0
2019-08-06 12:10:00,344.46,344.83,344.34,344.82,1401.0,344.46,344.83,344.34,344.82,1401.0
2019-08-06 12:15:00,344.8,345.1,344.23,344.24,600.0,344.8,345.1,344.23,344.24,600.0
2019-08-06 12:20:00,344.88,344.88,344.19,344.19,400.0,344.88,344.88,344.19,344.19,400.0
2019-08-06 12:25:00,343.86,343.98,343.85,343.98,400.0,343.86,343.98,343.85,343.98,400.0
2019-08-06 12:30:00,344.06,344.19,343.59,343.69,1100.0,344.06,344.19,343.59,343.69,1100.0
2019-08-06 12:35:00,344.05,345.14,344.05,345.13,700.0,344.05,345.14,344.05,345.13,700.0
2019-08-06 12:40:00,345.0,345.0,344.41,344.46,1100.0,345.0,345.0,344.41,344.46,1100.0
2019-08-06 12:45:00,344.59,344.6,344.16,344.27,1171.0,344.59,344.6,344.16,344.27,1171.0
2019-08-06 12:50:00,342.92,343.81,342.89,342.9,300.0,342.92,343.81,342.89,342.9,300.0
2019-08-06 12:55:00,343.57,343.86,343.57,343.86,400.0,343.57,343.86,343.57,343.86,400.0
2019-08-06 13:00:00,344.2,344.22,344.07,344.22,600.0,344.2,344.22,344.07,344.22,600.0
2019-08-06 13:05:00,344.64,345.28,344.64,344.83,5870.0,344.64,345.28,344.64,344.83,5870.0
2019-08-06 13:10:00,344.51,344.51,344.51,344.51,100.0,344.51,344.51,344.51,344.51,100.0
2019-08-06 13:15:00,344.44,344.44,343.93,344.11,1100.0,344.44,344.44,343.93,344.11,1100.0
2019-08-06 13:20:00,343.95,344.27,343.82,344.27,600.0,343.95,344.27,343.82,344.27,600.0
2019-08-06 13:25:00,344.27,344.27,344.27,344.27,0.0,344.27,344.27,344.27,344.27,0.0
2019-08-06 13:30:00,344.23,344.23,344.23,344.23,100.0,344.23,344.23,344.23,344.23,100.0
2019-08-06 13:35:00,344.32,344.71,344.32,344.64,1100.0,344.32,344.71,344.32,344.64,1100.0
2019-08-06 13:40:00,344.84,345.07,344.61,345.0,546.0,344.84,345.07,344.61,345.0,546.0
2019-08-06 13:45:00,344.79,344.79,344.55,344.67,500.0,344.79,344.79,344.55,344.67,500.0
2019-08-06 13:50:00,345.08,345.08,344.88,344.88,200.0,345.08,345.08,344.88,344.88,200.0
2019-08-06 13:55:00,344.67,345.03,344.62,344.7,500.0,344.67,345.03,344.62,344.7,500.0
2019-08-06 14:00:00,344.39,344.41,344.39,344.41,400.0,344.39,344.41,344.39,344.41,400.0
2019-08-06 14:05:00,344.5,344.5,343.46,343.5,4346.0,344.5,344.5,343.46,343.5,4346.0
2019-08-06 14:10:00,344.0,344.42,343.64,344.02,4163.0,344.0,344.42,343.64,344.02,4163.0
2019-08-06 14:15:00,344.36,344.36,343.83,343.83,3931.0,344.36,344.36,343.83,343.83,3931.0
2019-08-06 14:20:00,344.1,344.1,343.74,343.75,600.0,344.1,344.1,343.74,343.75,600.0
2019-08-06 14:25:00,344.0,344.48,343.93,344.08,1700.0,344.0,344.48,343.93,344.08,1700.0
2019-08-06 14:30:00,343.96,344.2,343.81,344.02,3197.0,343.96,344.2,343.81,344.02,3197.0
2019-08-06 14:35:00,344.7,344.7,344.43,344.52,500.0,344.7,344.7,344.43,344.52,500.0
2019-08-06 14:40:00,344.32,344.68,344.02,344.55,1417.0,344.32,344.68,344.02,344.55,1417.0
2019-08-06 14:45:00,344.6,345.02,344.27,344.28,1100.0,344.6,345.02,344.27,344.28,1100.0
2019-08-06 14:50:00,345.0,345.03,344.59,344.59,600.0,345.0,345.03,344.59,344.59,600.0
2019-08-06 14:55:00,344.47,344.92,344.46,344.92,600.0,344.47,344.92,344.46,344.92,600.0
2019-08-06 15:00:00,344.93,344.97,344.53,344.81,1200.0,344.93,344.97,344.53,344.81,1200.0
2019-08-06 15:05:00,344.99,344.99,344.51,344.67,500.0,344.99,344.99,344.51,344.67,500.0
2019-08-06 15:10:00,344.03,344.28,343.86,344.28,700.0,344.03,344.28,343.86,344.28,700.0
2019-08-06 15:15:00,344.36,344.47,344.07,344.29,1200.0,344.36,344.47,344.07,344.29,1200.0
2019-08-06 15:20:00,344.55,345.14,344.55,344.73,1200.0,344.55,345.14,344.55,344.73,1200.0
2019-08-06 15:25:00,344.89,344.9,343.96,344.48,1250.0,344.89,344.9,343.96,344.48,1250.0
2019-08-06 15:30:00,344.74,344.74,344.2,344.2,2877.0,344.74,344.74,344.2,344.2,2877.0
2019-08-06 15:35:00,344.31,345.08,344.31,344.56,4613.0,344.31,345.08,344.31,344.56,4613.0
2019-08-06 15:40:00,344.7,345.03,344.69,344.89,756.0,344.7,345.03,344.69,344.89,756.0
2019-08-06 15:45:00,344.35,344.61,344.35,344.6,1300.0,344.35,344.61,344.35,344.6,1300.0
2019-08-06 15:50:00,344.76,345.21,344.35,344.38,6206.0,344.76,345.21,344.35,344.38,6206.0
2019-08-06 15:55:00,344.81,345.0,344.12,344.32,11746.0,344.81,345.0,344.12,344.32,11746.0
2019-08-07 09:30:00,341.64,341.64,340.86,340.86,1842.0,341.64,341.64,340.86,340.86,1842.0
2019-08-07 09:35:00,340.04,343.29,340.01,343.28,1280.0,340.04,343.29,340.01,343.28,1280.0
2019-08-07 09:40:00,342.63,342.99,341.0,341.0,2709.0,342.63,342.99,341.0,341.0,2709.0
2019-08-07 09:45:00,341.0,341.2,340.21,340.54,1603.0,341.0,341.2,340.21,340.54,1603.0
2019-08-07 09:50:00,340.8,341.49,340.49,341.13,5742.0,340.8,341.49,340.49,341.13,5742.0
2019-08-07 09:55:00,341.99,342.53,341.99,342.53,6600.0,341.99,342.53,341.99,342.53,6600.0
2019-08-07 10:00:00,343.29,344.73,342.84,344.73,3075.0,343.29,344.73,342.84,344.73,3075.0
2019-08-07 10:05:00,345.0,345.0,343.79,343.8,8974.0,345.0,345.0,343.79,343.8,8974.0
2019-08-07 10:10:00,344.93,345.94,344.52,345.21,3593.0,344.93,345.94,344.52,345.21,3593.0
2019-08-07 10:15:00,345.5,347.48,345.5,346.32,700.0,345.5,347.48,345.5,346.32,700.0
2019-08-07 10:20:00,346.23,346.83,345.48,346.83,800.0,346.23,346.83,345.48,346.83,800.0
2019-08-07 10:25:00,346.14,347.09,345.27,345.76,1000.0,346.14,347.09,345.27,345.76,1000.0
2019-08-07 10:30:00,346.44,347.22,346.14,347.22,500.0,346.44,347.22,346.14,347.22,500.0
2019-08-07 10:35:00,347.64,348.45,347.64,348.24,400.0,347.64,348.45,347.64,348.24,400.0
2019-08-07 10:40:00,348.57,348.75,347.88,347.88,1200.0,348.57,348.75,347.88,347.88,1200.0
2019-08-07 10:45:00,347.02,347.7,346.37,347.12,1400.0,347.02,347.7,346.37,347.12,1400.0
2019-08-07 10:50:00,348.0,348.0,346.61,346.61,7349.0,348.0,348.0,346.61,346.61,7349.0
2019-08-07 10:55:00,346.93,347.02,346.93,347.02,200.0,346.93,347.02,346.93,347.02,200.0
2019-08-07 11:00:00,346.86,346.86,345.45,345.46,1400.0,346.86,346.86,345.45,345.46,1400.0
2019-08-07 11:05:00,345.58,345.89,345.23,345.23,900.0,345.58,345.89,345.23,345.23,900.0
2019-08-07 11:10:00,346.0,346.93,345.91,346.39,1511.0,346.0,346.93,345.91,346.39,1511.0
2019-08-07 11:15:00,346.09,346.09,345.47,345.56,12000.0,346.09,346.09,345.47,345.56,12000.0
2019-08-07 11:20:00,345.67,346.04,345.14,345.14,3100.0,345.67,346.04,345.14,345.14,3100.0
2019-08-07 11:25:00,345.01,345.01,343.95,344.39,1100.0,345.01,345.01,343.95,344.39,1100.0
2019-08-07 11:30:00,344.31,345.48,344.01,345.33,1200.0,344.31,345.48,344.01,345.33,1200.0
2019-08-07 11:35:00,345.99,346.0,344.9,345.99,1350.0,345.99,346.0,344.9,345.99,1350.0
2019-08-07 11:40:00,345.18,346.0,344.79,346.0,800.0,345.18,346.0,344.79,346.0,800.0
2019-08-07 11:45:00,345.75,345.75,344.94,344.94,700.0,345.75,345.75,344.94,344.94,700.0
2019-08-07 11:50:00,345.05,345.6,345.05,345.6,1100.0,345.05,345.6,345.05,345.6,1100.0
2019-08-07 11:55:00,345.74,347.12,344.94,345.48,2415.0,345.74,347.12,344.94,345.48,2415.0
2019-08-07 12:00:00,345.48,345.48,345.48,345.48,0.0,345.48,345.48,345.48,345.48,0.0
2019-08-07 12:05:00,343.7,344.98,343.7,344.3,700.0,343.7,344.98,343.7,344.3,700.0
2019-08-07 12:10:00,344.08,344.28,343.7,344.27,1070.0,344.08,344.28,343.7,344.27,1070.0
2019-08-07 12:15:00,344.26,344.74,343.78,344.74,1600.0,344.26,344.74,343.78,344.74,1600.0
2019-08-07 12:20:00,344.51,344.51,343.06,343.27,700.0,344.51,344.51,343.06,343.27,700.0
2019-08-07 12:25:00,342.52,343.34,342.14,343.34,800.0,342.52,343.34,342.14,343.34,800.0
2019-08-07 12:30:00,343.35,343.94,343.34,343.94,600.0,343.35,343.94,343.34,343.94,600.0
2019-08-07 12:35:00,344.07,344.36,343.8,344.01,1900.0,344.07,344.36,343.8,344.01,1900.0
2019-08-07 12:40:00,344.31,344.82,344.29,344.8,1619.0,344.31,344.82,344.29,344.8,1619.0
2019-08-07 12:45:00,344.65,344.66,344.29,344.3,500.0,344.65,344.66,344.29,344.3,500.0
2019-08-07 12:50:00,344.67,344.67,344.22,344.22,600.0,344.67,344.67,344.22,344.22,600.0
2019-08-07 12:55:00,344.13,344.13,343.75,343.75,1300.0,344.13,344.13,343.75,343.75,1300.0
2019-08-07 13:00:00,344.09,344.09,343.85,343.85,300.0,344.09,344.09,343.85,343.85,300.0
2019-08-07 13:05:00,344.08,344.16,343.83,344.06,1000.0,344.08,344.16,343.83,344.06,1000.0
2019-08-07 13:10:00,344.25,344.32,344.25,344.32,200.0,344.25,344.32,344.25,344.32,200.0
2019-08-07 13:15:00,344.05,344.05,343.81,343.81,700.0,344.05,344.05,343.81,343.81,700.0
2019-08-07 13:20:00,344.35,344.51,343.91,344.36,1340.0,344.35,344.51,343.91,344.36,1340.0
2019-08-07 13:25:00,344.58,344.75,344.35,344.74,834.0,344.58,344.75,344.35,344.74,834.0
2019-08-07 13:30:00,344.8,345.02,344.62,345.02,2419.0,344.8,345.02,344.62,345.02,2419.0
2019-08-07 13:35:00,344.77,345.85,344.77,345.85,1100.0,344.77,345.85,344.77,345.85,1100.0
2019-08-07 13:40:00,346.04,346.79,345.82,346.79,900.0,346.04,346.79,345.82,346.79,900.0
2019-08-07 13:45:00,346.25,346.25,346.25,346.25,100.0,346.25,346.25,346.25,346.25,100.0
2019-08-07 13:50:00,346.55,346.62,345.85,345.85,1781.0,346.55,346.62,345.85,345.85,1781.0
2019-08-07 13:55:00,345.8,345.8,345.48,345.48,500.0,345.8,345.8,345.48,345.48,500.0
2019-08-07 14:00:00,345.82,346.3,345.82,346.11,1600.0,345.82,346.3,345.82,346.11,1600.0
2019-08-07 14:05:00,346.28,346.61,346.27,346.61,500.0,346.28,346.61,346.27,346.61,500.0
2019-08-07 14:10:00,346.35,346.65,345.84,346.65,1396.0,346.35,346.65,345.84,346.65,1396.0
2019-08-07 14:15:00,346.0,346.0,345.32,345.32,200.0,346.0,346.0,345.32,345.32,200.0
2019-08-07 14:20:00,345.52,345.96,345.52,345.56,700.0,345.52,345.96,345.52,345.56,700.0
2019-08-07 14:25:00,346.03,346.56,346.03,346.43,1900.0,346.03,346.56,346.03,346.43,1900.0
2019-08-07 14:30:00,346.71,346.77,346.67,346.75,2480.0,346.71,346.77,346.67,346.75,2480.0
2019-08-07 14:35:00,346.63,347.18,346.63,346.87,3000.0,346.63,347.18,346.63,346.87,3000.0
2019-08-07 14:40:00,346.68,347.37,346.47,347.37,2200.0,346.68,347.37,346.47,347.37,2200.0
2019-08-07 14:45:00,347.58,347.6,346.79,346.87,7283.0,347.58,347.6,346.79,346.87,7283.0
2019-08-07 14:50:00,347.01,347.42,346.76,347.32,2100.0,347.01,347.42,346.76,347.32,2100.0
2019-08-07 14:55:00,347.47,348.49,347.34,348.49,2600.0,347.47,348.49,347.34,348.49,2600.0
2019-08-07 15:00:00,348.82,348.82,348.23,348.71,1700.0,348.82,348.82,348.23,348.71,1700.0
2019-08-07 15:05:00,348.62,348.86,348.37,348.51,2202.0,348.62,348.86,348.37,348.51,2202.0
2019-08-07 15:10:00,348.72,348.99,348.71,348.78,2500.0,348.72,348.99,348.71,348.78,2500.0
2019-08-07 15:15:00,348.53,349.48,348.53,349.48,1800.0,348.53,349.48,348.53,349.48,1800.0
2019-08-07 15:20:00,349.71,349.93,349.59,349.84,1900.0,349.71,349.93,349.59,349.84,1900.0
2019-08-07 15:25:00,349.81,350.32,349.48,350.28,2949.0,349.81,350.32,349.48,350.28,2949.0
2019-08-07 15:30:00,350.87,351.05,350.19,350.35,3543.0,350.87,351.05,350.19,350.35,3543.0
2019-08-07 15:35:00,350.16,350.43,349.6,350.28,2276.0,350.16,350.43,349.6,350.28,2276.0
2019-08-07 15:40:00,350.38,350.97,350.19,350.97,2400.0,350.38,350.97,350.19,350.97,2400.0
2019-08-07 15:45:00,351.08,351.23,350.48,350.89,4128.0,351.08,351.23,350.48,350.89,4128.0
2019-08-07 15:50:00,350.6,350.92,350.09,350.34,6470.0,350.6,350.92,350.09,350.34,6470.0
2019-08-07 15:55:00,350.39,351.94,350.16,350.82,15604.0,350.39,351.94,350.16,350.82,15604.0
2019-08-08 09:30:00,355.89,357.0,355.89,356.76,1894.0,355.89,357.0,355.89,356.76,1894.0
2019-08-08 09:35:00,357.92,359.06,357.64,359.06,1802.0,357.92,359.06,357.64,359.06,1802.0
2019-08-08 09:40:00,358.29,358.6,355.0,356.56,2915.0,358.29,358.6,355.0,356.56,2915.0
2019-08-08 09:45:00,355.52,357.0,355.43,355.52,944.0,355.52,357.0,355.43,355.52,944.0
2019-08-08 09:50:00,355.76,355.94,354.2,355.65,1266.0,355.76,355.94,354.2,355.65,1266.0
2019-08-08 09:55:00,355.69,357.56,355.6,356.4,1700.0,355.69,357.56,355.6,356.4,1700.0
2019-08-08 10:00:00,356.65,357.31,356.65,357.31,300.0,356.65,357.31,356.65,357.31,300.0
2019-08-08 10:05:00,357.09,358.58,356.47,358.42,3856.0,357.09,358.58,356.47,358.42,3856.0
2019-08-08 10:10:00,358.15,361.49,358.14,358.97,10775.0,358.15,361.49,358.14,358.97,10775.0
2019-08-08 10:15:00,358.99,359.04,358.32,358.37,731.0,358.99,359.04,358.32,358.37,731.0
2019-08-08 10:20:00,358.3,358.73,357.78,358.57,3729.0,358.3,358.73,357.78,358.57,3729.0
2019-08-08 10:25:00,358.81,359.26,358.81,359.25,200.0,358.81,359.26,358.81,359.25,200.0
2019-08-08 10:30:00,359.61,359.61,358.76,358.84,799.0,359.61,359.61,358.76,358.84,799.0
2019-08-08 10:35:00,359.0,359.0,358.51,358.89,2142.0,359.0,359.0,358.51,358.89,2142.0
2019-08-08 10:40:00,358.88,358.88,358.65,358.65,300.0,358.88,358.88,358.65,358.65,300.0
2019-08-08 10:45:00,359.51,359.75,359.25,359.56,1080.0,359.51,359.75,359.25,359.56,1080.0
2019-08-08 10:50:00,359.5,359.65,359.5,359.65,600.0,359.5,359.65,359.5,359.65,600.0
2019-08-08 10:55:00,359.5,360.77,359.5,360.77,2000.0,359.5,360.77,359.5,360.77,2000.0
2019-08-08 11:00:00,360.73,360.75,360.33,360.75,1300.0,360.73,360.75,360.33,360.75,1300.0
2019-08-08 11:05:00,360.91,360.91,360.91,360.91,100.0,360.91,360.91,360.91,360.91,100.0
2019-08-08 11:10:00,360.81,360.88,360.67,360.67,800.0,360.81,360.88,360.67,360.67,800.0
2019-08-08 11:15:00,360.62,361.17,360.62,361.04,850.0,360.62,361.17,360.62,361.04,850.0
2019-08-08 11:20:00,361.0,361.55,361.0,361.55,1438.0,361.0,361.55,361.0,361.55,1438.0
2019-08-08 11:25:00,361.56,361.57,361.5,361.5,700.0,361.56,361.57,361.5,361.5,700.0
2019-08-08 11:30:00,361.62,361.85,361.23,361.85,4326.0,361.62,361.85,361.23,361.85,4326.0
2019-08-08 11:35:00,361.7,361.96,361.52,361.67,3677.0,361.7,361.96,361.52,361.67,3677.0
2019-08-08 11:40:00,362.17,362.37,361.83,362.37,400.0,362.17,362.37,361.83,362.37,400.0
2019-08-08 11:45:00,362.43,362.88,362.39,362.88,500.0,362.43,362.88,362.39,362.88,500.0
2019-08-08 11:50:00,363.06,363.25,362.81,363.25,840.0,363.06,363.25,362.81,363.25,840.0
2019-08-08 11:55:00,363.16,363.16,362.63,362.63,300.0,363.16,363.16,362.63,362.63,300.0
2019-08-08 12:00:00,362.81,363.32,362.81,363.31,1612.0,362.81,363.32,362.81,363.31,1612.0
2019-08-08 12:05:00,363.38,364.24,363.34,364.03,2400.0,363.38,364.24,363.34,364.03,2400.0
2019-08-08 12:10:00,364.03,364.51,364.03,364.46,2500.0,364.03,364.51,364.03,364.46,2500.0
2019-08-08 12:15:00,364.47,365.86,364.4,365.86,4116.0,364.47,365.86,364.4,365.86,4116.0
2019-08-08 12:20:00,365.8,366.12,365.55,366.05,3000.0,365.8,366.12,365.55,366.05,3000.0
2019-08-08 12:25:00,365.85,365.85,365.85,365.85,100.0,365.85,365.85,365.85,365.85,100.0
2019-08-08 12:30:00,366.12,366.17,365.96,366.05,1300.0,366.12,366.17,365.96,366.05,1300.0
2019-08-08 12:35:00,366.09,366.3,365.85,366.23,3100.0,366.09,366.3,365.85,366.23,3100.0
2019-08-08 12:40:00,366.4,366.53,366.05,366.53,998.0,366.4,366.53,366.05,366.53,998.0
2019-08-08 12:45:00,366.72,366.99,366.66,366.86,1000.0,366.72,366.99,366.66,366.86,1000.0
2019-08-08 12:50:00,366.75,366.79,366.2,366.38,900.0,366.75,366.79,366.2,366.38,900.0
2019-08-08 12:55:00,366.84,367.39,366.84,367.39,700.0,366.84,367.39,366.84,367.39,700.0
2019-08-08 13:00:00,367.27,367.52,367.25,367.25,493.0,367.27,367.52,367.25,367.25,493.0
2019-08-08 13:05:00,367.45,367.67,367.16,367.16,800.0,367.45,367.67,367.16,367.16,800.0
2019-08-08 13:10:00,367.2,367.36,366.88,367.36,1050.0,367.2,367.36,366.88,367.36,1050.0
2019-08-08 13:15:00,367.55,367.57,367.1,367.1,1250.0,367.55,367.57,367.1,367.1,1250.0
2019-08-08 13:20:00,366.75,367.44,366.75,367.31,1000.0,366.75,367.44,366.75,367.31,1000.0
2019-08-08 13:25:00,366.85,367.14,366.85,367.13,200.0,366.85,367.14,366.85,367.13,200.0
2019-08-08 13:30:00,366.83,367.05,366.63,366.78,1612.0,366.83,367.05,366.63,366.78,1612.0
2019-08-08 13:35:00,366.95,367.1,366.95,366.96,300.0,366.95,367.1,366.95,366.96,300.0
2019-08-08 13:40:00,367.21,367.33,367.12,367.12,1300.0,367.21,367.33,367.12,367.12,1300.0
2019-08-08 13:45:00,367.12,367.26,366.86,366.9,1679.0,367.12,367.26,366.86,366.9,1679.0
2019-08-08 13:50:00,366.68,366.78,366.45,366.47,1294.0,366.68,366.78,366.45,366.47,1294.0
2019-08-08 13:55:00,366.43,367.34,366.43,367.07,2381.0,366.43,367.34,366.43,367.07,2381.0
2019-08-08 14:00:00,367.13,367.14,366.61,366.62,772.0,367.13,367.14,366.61,366.62,772.0
2019-08-08 14:05:00,366.13,366.79,366.13,366.38,1001.0,366.13,366.79,366.13,366.38,1001.0
2019-08-08 14:10:00,366.19,366.85,366.18,366.58,834.0,366.19,366.85,366.18,366.58,834.0
2019-08-08 14:15:00,367.14,367.14,366.7,366.7,600.0,367.14,367.14,366.7,366.7,600.0
2019-08-08 14:20:00,366.41,366.56,366.4,366.55,500.0,366.41,366.56,366.4,366.55,500.0
2019-08-08 14:25:00,366.69,366.83,366.44,366.44,500.0,366.69,366.83,366.44,366.44,500.0
2019-08-08 14:30:00,366.9,367.26,366.86,367.11,900.0,366.9,367.26,366.86,367.11,900.0
2019-08-08 14:35:00,366.83,367.09,366.83,367.09,200.0,366.83,367.09,366.83,367.09,200.0
2019-08-08 14:40:00,367.03,367.69,367.03,367.5,1000.0,367.03,367.69,367.03,367.5,1000.0
2019-08-08 14:45:00,367.68,367.68,367.04,367.04,1600.0,367.68,367.68,367.04,367.04,1600.0
2019-08-08 14:50:00,367.38,367.55,367.18,367.55,700.0,367.38,367.55,367.18,367.55,700.0
2019-08-08 14:55:00,367.65,367.65,367.27,367.27,300.0,367.65,367.65,367.27,367.27,300.0
2019-08-08 15:00:00,367.27,367.7,367.27,367.7,402.0,367.27,367.7,367.27,367.7,402.0
2019-08-08 15:05:00,367.84,367.84,367.44,367.47,1236.0,367.84,367.84,367.44,367.47,1236.0
2019-08-08 15:10:00,367.32,367.47,367.17,367.46,600.0,367.32,367.47,367.17,367.46,600.0
2019-08-08 15:15:00,367.44,367.57,367.35,367.5,1100.0,367.44,367.57,367.35,367.5,1100.0
2019-08-08 15:20:00,367.74,368.27,367.46,368.11,2760.0,367.74,368.27,367.46,368.11,2760.0
2019-08-08 15:25:00,367.82,367.98,367.44,367.45,2675.0,367.82,367.98,367.44,367.45,2675.0
2019-08-08 15:30:00,367.43,367.68,367.06,367.68,1402.0,367.43,367.68,367.06,367.68,1402.0
2019-08-08 15:35:00,367.81,367.81,367.29,367.8,2047.0,367.81,367.81,367.29,367.8,2047.0
2019-08-08 15:40:00,367.81,368.18,367.74,367.75,3525.0,367.81,368.18,367.74,367.75,3525.0
2019-08-08 15:45:00,368.03,368.03,367.36,367.71,1915.0,368.03,368.03,367.36,367.71,1915.0
2019-08-08 15:50:00,367.25,367.84,366.56,366.86,5053.0,367.25,367.84,366.56,366.86,5053.0
2019-08-08 15:55:00,366.59,368.48,366.59,368.48,15969.0,366.59,368.48,366.59,368.48,15969.0
2019-08-09 09:30:00,366.28,368.04,360.64,367.52,2625.0,366.28,368.04,360.64,367.52,2625.0
2019-08-09 09:35:00,367.9,367.9,367.56,367.56,340.0,367.9,367.9,367.56,367.56,340.0
2019-08-09 09:40:00,367.77,368.1,367.77,368.08,500.0,367.77,368.1,367.77,368.08,500.0
2019-08-09 09:45:00,367.0,367.0,367.0,367.0,200.0,367.0,367.0,367.0,367.0,200.0
2019-08-09 09:50:00,366.3,366.3,366.3,366.3,100.0,366.3,366.3,366.3,366.3,100.0
2019-08-09 09:55:00,367.0,367.98,367.0,367.98,300.0,367.0,367.98,367.0,367.98,300.0
2019-08-09 10:00:00,368.1,368.14,367.79,368.14,1362.0,368.1,368.14,367.79,368.14,1362.0
2019-08-09 10:05:00,368.7,368.7,367.63,367.63,893.0,368.7,368.7,367.63,367.63,893.0
2019-08-09 10:10:00,368.27,368.82,368.22,368.22,300.0,368.27,368.82,368.22,368.22,300.0
2019-08-09 10:15:00,368.96,368.96,368.96,368.96,100.0,368.96,368.96,368.96,368.96,100.0
2019-08-09 10:20:00,368.77,368.77,367.55,367.55,1000.0,368.77,368.77,367.55,367.55,1000.0
2019-08-09 10:25:00,367.56,367.56,367.29,367.46,547.0,367.56,367.56,367.29,367.46,547.0
2019-08-09 10:30:00,366.81,366.81,366.2,366.2,1200.0,366.81,366.81,366.2,366.2,1200.0
2019-08-09 10:35:00,366.26,366.92,366.21,366.6,1500.0,366.26,366.92,366.21,366.6,1500.0
2019-08-09 10:40:00,365.99,365.99,365.96,365.97,200.0,365.99,365.99,365.96,365.97,200.0
2019-08-09 10:45:00,365.0,365.0,365.0,365.0,100.0,365.0,365.0,365.0,365.0,100.0
2019-08-09 10:50:00,365.77,366.0,365.1,365.1,1361.0,365.77,366.0,365.1,365.1,1361.0
2019-08-09 10:55:00,365.0,365.03,364.74,364.95,700.0,365.0,365.03,364.74,364.95,700.0
2019-08-09 11:00:00,365.13,365.13,364.86,364.88,700.0,365.13,365.13,364.86,364.88,700.0
2019-08-09 11:05:00,364.43,365.04,364.43,365.04,200.0,364.43,365.04,364.43,365.04,200.0
2019-08-09 11:10:00,364.95,365.25,364.95,365.15,1200.0,364.95,365.25,364.95,365.15,1200.0
2019-08-09 11:15:00,365.38,365.38,365.22,365.22,200.0,365.38,365.38,365.22,365.22,200.0
2019-08-09 11:20:00,364.93,364.93,364.83,364.83,200.0,364.93,364.93,364.83,364.83,200.0
2019-08-09 11:25:00,364.63,364.63,364.26,364.27,200.0,364.63,364.63,364.26,364.27,200.0
2019-08-09 11:30:00,363.31,363.31,363.31,363.31,100.0,363.31,363.31,363.31,363.31,100.0
2019-08-09 11:35:00,364.08,364.19,364.08,364.19,200.0,364.08,364.19,364.08,364.19,200.0
2019-08-09 11:40:00,363.36,363.92,363.33,363.33,1140.0,363.36,363.92,363.33,363.33,1140.0
2019-08-09 11:45:00,363.71,364.16,363.15,363.78,500.0,363.71,364.16,363.15,363.78,500.0
2019-08-09 11:50:00,364.12,364.12,363.59,363.63,600.0,364.12,364.12,363.59,363.63,600.0
2019-08-09 11:55:00,363.74,364.01,363.2,363.86,1100.0,363.74,364.01,363.2,363.86,1100.0
2019-08-09 12:00:00,363.91,364.16,363.64,363.65,1042.0,363.91,364.16,363.64,363.65,1042.0
2019-08-09 12:05:00,363.65,363.65,363.65,363.65,0.0,363.65,363.65,363.65,363.65,0.0
2019-08-09 12:10:00,363.93,363.93,363.93,363.93,100.0,363.93,363.93,363.93,363.93,100.0
2019-08-09 12:15:00,363.44,363.44,363.0,363.0,900.0,363.44,363.44,363.0,363.0,900.0
2019-08-09 12:20:00,363.0,363.0,362.22,362.33,700.0,363.0,363.0,362.22,362.33,700.0
2019-08-09 12:25:00,363.41,363.83,363.0,363.51,600.0,363.41,363.83,363.0,363.51,600.0
2019-08-09 12:30:00,363.26,363.26,363.26,363.26,100.0,363.26,363.26,363.26,363.26,100.0
2019-08-09 12:35:00,363.8,363.99,363.79,363.86,471.0,363.8,363.99,363.79,363.86,471.0
2019-08-09 12:40:00,364.5,364.56,364.37,364.37,850.0,364.5,364.56,364.37,364.37,850.0
2019-08-09 12:45:00,364.37,364.37,364.37,364.37,0.0,364.37,364.37,364.37,364.37,0.0
2019-08-09 12:50:00,364.62,366.47,364.62,366.4,3300.0,364.62,366.47,364.62,366.4,3300.0
2019-08-09 12:55:00,366.48,367.5,365.8,365.8,1100.0,366.48,367.5,365.8,365.8,1100.0
2019-08-09 13:00:00,365.8,365.8,365.8,365.8,0.0,365.8,365.8,365.8,365.8,0.0
2019-08-09 13:05:00,366.04,366.26,366.04,366.26,300.0,366.04,366.26,366.04,366.26,300.0
2019-08-09 13:10:00,366.19,366.19,365.31,365.44,1392.0,366.19,366.19,365.31,365.44,1392.0
2019-08-09 13:15:00,366.0,366.02,366.0,366.02,200.0,366.0,366.02,366.0,366.02,200.0
2019-08-09 13:20:00,366.82,366.82,366.01,366.74,400.0,366.82,366.82,366.01,366.74,400.0
2019-08-09 13:25:00,366.69,366.78,366.69,366.78,300.0,366.69,366.78,366.69,366.78,300.0
2019-08-09 13:30:00,367.95,369.23,367.95,367.98,1728.0,367.95,369.23,367.95,367.98,1728.0
2019-08-09 13:35:00,367.98,367.98,367.98,367.98,0.0,367.98,367.98,367.98,367.98,0.0
2019-08-09 13:40:00,368.16,368.16,367.04,367.04,1100.0,368.16,368.16,367.04,367.04,1100.0
2019-08-09 13:45:00,366.97,367.33,366.94,367.06,740.0,366.97,367.33,366.94,367.06,740.0
2019-08-09 13:50:00,366.39,366.86,366.39,366.85,400.0,366.39,366.86,366.39,366.85,400.0
2019-08-09 13:55:00,366.26,366.26,365.46,365.9,900.0,366.26,366.26,365.46,365.9,900.0
2019-08-09 14:00:00,366.01,366.83,365.87,366.69,1064.0,366.01,366.83,365.87,366.69,1064.0
2019-08-09 14:05:00,366.42,367.32,366.42,367.32,563.0,366.42,367.32,366.42,367.32,563.0
2019-08-09 14:10:00,367.12,367.12,366.58,366.58,1100.0,367.12,367.12,366.58,366.58,1100.0
2019-08-09 14:15:00,366.69,367.2,366.67,367.02,800.0,366.69,367.2,366.67,367.02,800.0
2019-08-09 14:20:00,366.78,367.24,366.78,367.22,600.0,366.78,367.24,366.78,367.22,600.0
2019-08-09 14:25:00,367.68,367.73,367.3,367.42,800.0,367.68,367.73,367.3,367.42,800.0
2019-08-09 14:30:00,367.37,367.48,367.35,367.48,400.0,367.37,367.48,367.35,367.48,400.0
2019-08-09 14:35:00,367.3,367.39,366.63,367.31,1496.0,367.3,367.39,366.63,367.31,1496.0
2019-08-09 14:40:00,367.05,367.48,367.05,367.47,896.0,367.05,367.48,367.05,367.47,896.0
2019-08-09 14:45:00,367.34,367.34,367.34,367.34,100.0,367.34,367.34,367.34,367.34,100.0
2019-08-09 14:50:00,367.34,367.34,366.77,367.15,1000.0,367.34,367.34,366.77,367.15,1000.0
2019-08-09 14:55:00,367.33,367.33,367.23,367.26,1020.0,367.33,367.33,367.23,367.26,1020.0
2019-08-09 15:00:00,367.12,367.49,366.78,367.35,900.0,367.12,367.49,366.78,367.35,900.0
2019-08-09 15:05:00,367.98,367.98,367.98,367.98,100.0,367.98,367.98,367.98,367.98,100.0
2019-08-09 15:10:00,367.51,367.68,367.38,367.58,800.0,367.51,367.68,367.38,367.58,800.0
2019-08-09 15:15:00,367.53,367.61,367.04,367.44,2300.0,367.53,367.61,367.04,367.44,2300.0
2019-08-09 15:20:00,367.21,367.48,367.09,367.45,1100.0,367.21,367.48,367.09,367.45,1100.0
2019-08-09 15:25:00,367.83,367.99,367.29,367.31,840.0,367.83,367.99,367.29,367.31,840.0
2019-08-09 15:30:00,367.42,367.75,367.41,367.55,1700.0,367.42,367.75,367.41,367.55,1700.0
2019-08-09 15:35:00,367.41,367.62,367.29,367.55,1872.0,367.41,367.62,367.29,367.55,1872.0
2019-08-09 15:40:00,367.75,367.82,367.21,367.71,2100.0,367.75,367.82,367.21,367.71,2100.0
2019-08-09 15:45:00,367.4,367.68,367.09,367.3,1000.0,367.4,367.68,367.09,367.3,1000.0
2019-08-09 15:50:00,367.08,367.18,366.29,366.5,2513.0,367.08,367.18,366.29,366.5,2513.0
2019-08-09 15:55:00,366.28,366.46,364.87,365.16,13126.0,366.28,366.46,364.87,365.16,13126.0
2019-08-12 09:35:00,362.53,362.53,358.55,361.97,2524.0,362.53,362.53,358.55,361.97,2524.0
2019-08-12 09:40:00,362.0,362.25,362.0,362.25,300.0,362.0,362.25,362.0,362.25,300.0
2019-08-12 09:45:00,364.8,364.8,364.76,364.76,200.0,364.8,364.8,364.76,364.76,200.0
2019-08-12 09:50:00,364.75,364.75,362.89,362.89,300.0,364.75,364.75,362.89,362.89,300.0
2019-08-12 09:55:00,363.88,363.88,362.47,362.47,300.0,363.88,363.88,362.47,362.47,300.0
2019-08-12 10:00:00,361.27,361.27,361.27,361.27,100.0,361.27,361.27,361.27,361.27,100.0
2019-08-12 10:05:00,361.32,361.32,360.69,360.69,600.0,361.32,361.32,360.69,360.69,600.0
2019-08-12 10:10:00,360.68,360.69,360.18,360.69,1220.0,360.68,360.69,360.18,360.69,1220.0
2019-08-12 10:15:00,361.04,362.25,361.04,362.25,700.0,361.04,362.25,361.04,362.25,700.0
2019-08-12 10:20:00,361.82,362.47,361.82,362.47,300.0,361.82,362.47,361.82,362.47,300.0
2019-08-12 10:25:00,361.3,361.3,361.3,361.3,100.0,361.3,361.3,361.3,361.3,100.0
2019-08-12 10:30:00,361.62,361.74,360.99,361.62,1175.0,361.62,361.74,360.99,361.62,1175.0
2019-08-12 10:35:00,362.34,362.56,361.89,361.96,4700.0,362.34,362.56,361.89,361.96,4700.0
2019-08-12 10:40:00,361.98,362.59,361.97,362.57,4315.0,361.98,362.59,361.97,362.57,4315.0
2019-08-12 10:45:00,362.15,362.15,362.14,362.15,300.0,362.15,362.15,362.14,362.15,300.0
2019-08-12 10:50:00,362.44,362.44,362.44,362.44,100.0,362.44,362.44,362.44,362.44,100.0
2019-08-12 10:55:00,362.48,363.05,362.22,362.22,400.0,362.48,363.05,362.22,362.22,400.0
2019-08-12 11:00:00,362.38,362.38,361.51,361.51,300.0,362.38,362.38,361.51,361.51,300.0
2019-08-12 11:05:00,361.22,361.22,360.95,360.95,800.0,361.22,361.22,360.95,360.95,800.0
2019-08-12 11:10:00,360.84,360.84,360.84,360.84,100.0,360.84,360.84,360.84,360.84,100.0
2019-08-12 11:15:00,359.67,359.85,359.28,359.79,1705.0,359.67,359.85,359.28,359.79,1705.0
2019-08-12 11:20:00,360.04,360.17,360.03,360.17,200.0,360.04,360.17,360.03,360.17,200.0
2019-08-12 11:25:00,360.57,360.71,360.35,360.53,600.0,360.57,360.71,360.35,360.53,600.0
2019-08-12 11:30:00,360.16,360.18,359.52,360.17,1700.0,360.16,360.18,359.52,360.17,1700.0
2019-08-12 11:35:00,360.17,361.12,360.17,361.12,2900.0,360.17,361.12,360.17,361.12,2900.0
2019-08-12 11:40:00,361.07,361.78,361.07,361.36,2300.0,361.07,361.78,361.07,361.36,2300.0
2019-08-12 11:45:00,361.74,362.11,361.46,362.11,900.0,361.74,362.11,361.46,362.11,900.0
2019-08-12 11:50:00,361.63,362.34,361.0,362.34,800.0,361.63,362.34,361.0,362.34,800.0
2019-08-12 11:55:00,361.43,361.43,360.93,360.93,400.0,361.43,361.43,360.93,360.93,400.0
2019-08-12 12:00:00,360.93,360.93,360.93,360.93,0.0,360.93,360.93,360.93,360.93,0.0
2019-08-12 12:05:00,360.7,360.7,360.58,360.58,200.0,360.7,360.7,360.58,360.58,200.0
2019-08-12 12:10:00,360.38,360.64,360.38,360.42,300.0,360.38,360.64,360.38,360.42,300.0
2019-08-12 12:15:00,360.42,360.42,360.42,360.42,0.0,360.42,360.42,360.42,360.42,0.0
2019-08-12 12:20:00,360.35,360.35,360.35,360.35,100.0,360.35,360.35,360.35,360.35,100.0
2019-08-12 12:25:00,360.81,360.81,360.34,360.47,600.0,360.81,360.81,360.34,360.47,600.0
2019-08-12 12:30:00,360.83,360.96,360.59,360.6,700.0,360.83,360.96,360.59,360.6,700.0
2019-08-12 12:35:00,360.49,360.49,360.49,360.49,100.0,360.49,360.49,360.49,360.49,100.0
2019-08-12 12:40:00,359.59,359.59,359.53,359.53,500.0,359.59,359.59,359.53,359.53,500.0
2019-08-12 12:45:00,359.14,359.2,359.13,359.19,500.0,359.14,359.2,359.13,359.19,500.0
2019-08-12 12:50:00,358.72,358.72,358.55,358.55,200.0,358.72,358.72,358.55,358.55,200.0
2019-08-12 12:55:00,358.76,359.45,358.71,359.44,700.0,358.76,359.45,358.71,359.44,700.0
2019-08-12 13:00:00,359.63,359.63,358.77,358.77,700.0,359.63,359.63,358.77,358.77,700.0
2019-08-12 13:05:00,359.05,359.05,358.97,358.97,200.0,359.05,359.05,358.97,358.97,200.0
2019-08-12 13:10:00,358.97,358.97,358.97,358.97,0.0,358.97,358.97,358.97,358.97,0.0
2019-08-12 13:15:00,359.42,359.42,359.2,359.2,500.0,359.42,359.42,359.2,359.2,500.0
2019-08-12 13:20:00,358.91,358.91,358.91,358.91,100.0,358.91,358.91,358.91,358.91,100.0
2019-08-12 13:25:00,358.91,358.91,358.91,358.91,0.0,358.91,358.91,358.91,358.91,0.0
2019-08-12 13:30:00,358.86,358.87,358.37,358.87,500.0,358.86,358.87,358.37,358.87,500.0
2019-08-12 13:35:00,358.6,358.84,358.17,358.17,300.0,358.6,358.84,358.17,358.17,300.0
2019-08-12 13:40:00,358.09,358.87,357.82,358.87,1000.0,358.09,358.87,357.82,358.87,1000.0
2019-08-12 13:45:00,358.66,359.48,357.5,357.88,2126.0,358.66,359.48,357.5,357.88,2126.0
2019-08-12 13:50:00,357.88,357.88,357.88,357.88,0.0,357.88,357.88,357.88,357.88,0.0
2019-08-12 13:55:00,357.94,357.94,357.94,357.94,200.0,357.94,357.94,357.94,357.94,200.0
2019-08-12 14:00:00,357.37,357.37,356.75,356.75,725.0,357.37,357.37,356.75,356.75,725.0
2019-08-12 14:05:00,356.16,356.94,356.16,356.89,850.0,356.16,356.94,356.16,356.89,850.0
2019-08-12 14:10:00,357.1,357.1,356.92,356.92,200.0,357.1,357.1,356.92,356.92,200.0
2019-08-12 14:15:00,356.53,356.53,356.01,356.02,1335.0,356.53,356.53,356.01,356.02,1335.0
2019-08-12 14:20:00,355.7,356.05,355.63,356.05,300.0,355.7,356.05,355.63,356.05,300.0
2019-08-12 14:25:00,356.04,356.04,355.56,355.56,800.0,356.04,356.04,355.56,355.56,800.0
2019-08-12 14:30:00,355.86,356.4,355.86,356.39,600.0,355.86,356.4,355.86,356.39,600.0
2019-08-12 14:35:00,356.56,357.07,356.56,357.07,1654.0,356.56,357.07,356.56,357.07,1654.0
2019-08-12 14:40:00,356.75,356.75,356.16,356.33,800.0,356.75,356.75,356.16,356.33,800.0
2019-08-12 14:45:00,355.97,355.97,355.97,355.97,100.0,355.97,355.97,355.97,355.97,100.0
2019-08-12 14:50:00,356.02,356.04,355.41,356.04,400.0,356.02,356.04,355.41,356.04,400.0
2019-08-12 14:55:00,355.78,355.99,355.02,355.02,900.0,355.78,355.99,355.02,355.02,900.0
2019-08-12 15:00:00,356.18,356.22,355.94,355.97,1512.0,356.18,356.22,355.94,355.97,1512.0
2019-08-12 15:05:00,355.29,356.36,355.29,356.31,1320.0,355.29,356.36,355.29,356.31,1320.0
2019-08-12 15:10:00,356.62,356.62,356.17,356.18,1100.0,356.62,356.62,356.17,356.18,1100.0
2019-08-12 15:15:00,356.36,356.61,356.09,356.51,2876.0,356.36,356.61,356.09,356.51,2876.0
2019-08-12 15:20:00,356.6,356.85,356.59,356.83,800.0,356.6,356.85,356.59,356.83,800.0
2019-08-12 15:25:00,356.47,356.83,356.39,356.66,1500.0,356.47,356.83,356.39,356.66,1500.0
2019-08-12 15:30:00,356.74,357.07,356.73,357.06,800.0,356.74,357.07,356.73,357.06,800.0
2019-08-12 15:35:00,356.88,357.01,356.87,357.01,300.0,356.88,357.01,356.87,357.01,300.0
2019-08-12 15:40:00,357.39,357.39,357.27,357.27,900.0,357.39,357.39,357.27,357.27,900.0
2019-08-12 15:45:00,357.28,357.4,357.25,357.36,900.0,357.28,357.4,357.25,357.36,900.0
2019-08-12 15:50:00,357.24,357.65,357.21,357.65,600.0,357.24,357.65,357.21,357.65,600.0
2019-08-12 15:55:00,357.61,358.46,357.52,358.02,3827.0,357.61,358.46,357.52,358.02,3827.0
2019-08-13 09:30:00,356.57,357.6,356.57,357.6,1768.0,356.57,357.6,356.57,357.6,1768.0
2019-08-13 09:35:00,357.8,358.76,357.8,358.49,700.0,357.8,358.76,357.8,358.49,700.0
2019-08-13 09:40:00,358.16,358.8,357.31,357.31,400.0,358.16,358.8,357.31,357.31,400.0
2019-08-13 09:45:00,358.69,362.75,358.68,360.14,3900.0,358.69,362.75,358.68,360.14,3900.0
2019-08-13 09:50:00,360.91,360.92,359.82,359.84,1000.0,360.91,360.92,359.82,359.84,1000.0
2019-08-13 09:55:00,360.41,360.99,359.91,360.93,1100.0,360.41,360.99,359.91,360.93,1100.0
2019-08-13 10:00:00,360.17,360.17,359.81,359.81,200.0,360.17,360.17,359.81,359.81,200.0
2019-08-13 10:05:00,358.99,358.99,358.99,358.99,100.0,358.99,358.99,358.99,358.99,100.0
2019-08-13 10:10:00,358.37,358.45,357.4,357.99,1010.0,358.37,358.45,357.4,357.99,1010.0
2019-08-13 10:15:00,358.23,358.28,358.2,358.2,700.0,358.23,358.28,358.2,358.2,700.0
2019-08-13 10:20:00,358.66,358.66,357.96,357.96,400.0,358.66,358.66,357.96,357.96,400.0
2019-08-13 10:25:00,358.36,358.94,358.2,358.2,2197.0,358.36,358.94,358.2,358.2,2197.0
2019-08-13 10:30:00,358.13,358.33,357.64,357.64,800.0,358.13,358.33,357.64,357.64,800.0
2019-08-13 10:35:00,357.64,357.64,357.64,357.64,0.0,357.64,357.64,357.64,357.64,0.0
2019-08-13 10:40:00,357.97,357.97,357.22,357.6,700.0,357.97,357.97,357.22,357.6,700.0
2019-08-13 10:45:00,357.72,357.72,357.72,357.72,100.0,357.72,357.72,357.72,357.72,100.0
2019-08-13 10:50:00,357.49,357.49,356.78,356.78,1700.0,357.49,357.49,356.78,356.78,1700.0
2019-08-13 10:55:00,357.5,357.5,356.44,356.44,1800.0,357.5,357.5,356.44,356.44,1800.0
2019-08-13 11:00:00,356.09,356.39,355.78,355.78,1355.0,356.09,356.39,355.78,355.78,1355.0
2019-08-13 11:05:00,356.03,356.05,355.66,356.02,4800.0,356.03,356.05,355.66,356.02,4800.0
2019-08-13 11:10:00,356.15,357.05,356.15,357.05,2000.0,356.15,357.05,356.15,357.05,2000.0
2019-08-13 11:15:00,356.99,356.99,355.93,355.93,1911.0,356.99,356.99,355.93,355.93,1911.0
2019-08-13 11:20:00,356.3,356.62,355.95,355.95,800.0,356.3,356.62,355.95,355.95,800.0
2019-08-13 11:25:00,355.9,356.28,355.72,356.14,1700.0,355.9,356.28,355.72,356.14,1700.0
2019-08-13 11:30:00,355.91,355.91,355.0,355.56,2475.0,355.91,355.91,355.0,355.56,2475.0
2019-08-13 11:35:00,355.8,356.27,355.59,356.04,964.0,355.8,356.27,355.59,356.04,964.0
2019-08-13 11:40:00,356.31,356.31,355.74,356.31,500.0,356.31,356.31,355.74,356.31,500.0
2019-08-13 11:45:00,356.01,356.28,355.98,356.2,4500.0,356.01,356.28,355.98,356.2,4500.0
2019-08-13 11:50:00,355.89,356.11,355.75,355.77,1000.0,355.89,356.11,355.75,355.77,1000.0
2019-08-13 11:55:00,356.42,356.72,355.99,356.69,900.0,356.42,356.72,355.99,356.69,900.0
2019-08-13 12:00:00,356.9,356.9,356.9,356.9,121.0,356.9,356.9,356.9,356.9,121.0
2019-08-13 12:05:00,357.08,357.4,357.05,357.4,500.0,357.08,357.4,357.05,357.4,500.0
2019-08-13 12:10:00,357.34,358.24,357.32,358.2,4227.0,357.34,358.24,357.32,358.2,4227.0
2019-08-13 12:15:00,358.37,358.38,358.03,358.19,2500.0,358.37,358.38,358.03,358.19,2500.0
2019-08-13 12:20:00,358.41,358.53,358.41,358.44,600.0,358.41,358.53,358.41,358.44,600.0
2019-08-13 12:25:00,358.36,358.37,358.28,358.28,501.0,358.36,358.37,358.28,358.28,501.0
2019-08-13 12:30:00,358.28,358.28,358.28,358.28,0.0,358.28,358.28,358.28,358.28,0.0
2019-08-13 12:35:00,358.12,358.13,357.78,357.78,1001.0,358.12,358.13,357.78,357.78,1001.0
2019-08-13 12:40:00,357.95,357.96,357.75,357.75,300.0,357.95,357.96,357.75,357.75,300.0
2019-08-13 12:45:00,357.94,357.94,357.65,357.77,700.0,357.94,357.94,357.65,357.77,700.0
2019-08-13 12:50:00,358.16,358.92,358.16,358.91,1004.0,358.16,358.92,358.16,358.91,1004.0
2019-08-13 12:55:00,358.48,358.95,358.39,358.39,600.0,358.48,358.95,358.39,358.39,600.0
2019-08-13 13:00:00,358.82,358.97,358.82,358.97,200.0,358.82,358.97,358.82,358.97,200.0
2019-08-13 13:05:00,359.03,359.03,359.0,359.0,258.0,359.03,359.03,359.0,359.0,258.0
2019-08-13 13:10:00,359.0,359.0,359.0,359.0,0.0,359.0,359.0,359.0,359.0,0.0
2019-08-13 13:15:00,358.74,358.74,358.03,358.28,800.0,358.74,358.74,358.03,358.28,800.0
2019-08-13 13:20:00,358.74,358.74,358.21,358.21,713.0,358.74,358.74,358.21,358.21,713.0
2019-08-13 13:25:00,358.53,358.53,358.53,358.53,100.0,358.53,358.53,358.53,358.53,100.0
2019-08-13 13:30:00,358.66,358.85,358.66,358.85,485.0,358.66,358.85,358.66,358.85,485.0
2019-08-13 13:35:00,359.05,359.05,358.63,358.63,600.0,359.05,359.05,358.63,358.63,600.0
2019-08-13 13:40:00,359.07,359.07,359.07,359.07,100.0,359.07,359.07,359.07,359.07,100.0
2019-08-13 13:45:00,359.68,359.68,359.41,359.5,400.0,359.68,359.68,359.41,359.5,400.0
2019-08-13 13:50:00,359.59,360.16,359.59,360.16,702.0,359.59,360.16,359.59,360.16,702.0
2019-08-13 13:55:00,360.24,360.24,359.82,359.85,400.0,360.24,360.24,359.82,359.85,400.0
2019-08-13 14:00:00,359.83,359.88,344.54,353.46,76832.0,359.83,359.88,344.54,353.46,76832.0
2019-08-13 14:05:00,353.23,353.49,347.97,352.75,10490.0,353.23,353.49,347.97,352.75,10490.0
2019-08-13 14:10:00,352.06,352.66,350.84,352.0,2901.0,352.06,352.66,350.84,352.0,2901.0
2019-08-13 14:15:00,352.01,353.0,350.84,351.21,6912.0,352.01,353.0,350.84,351.21,6912.0
2019-08-13 14:20:00,351.3,351.8,346.22,349.84,16088.0,351.3,351.8,346.22,349.84,16088.0
2019-08-13 14:25:00,350.42,350.42,347.72,348.38,6230.0,350.42,350.42,347.72,348.38,6230.0
2019-08-13 14:30:00,348.38,348.38,346.2,346.88,9631.0,348.38,348.38,346.2,346.88,9631.0
2019-08-13 14:35:00,346.9,347.32,344.84,344.84,14703.0,346.9,347.32,344.84,344.84,14703.0
2019-08-13 14:40:00,344.88,347.02,343.3,344.17,11967.0,344.88,347.02,343.3,344.17,11967.0
2019-08-13 14:45:00,343.7,344.5,341.02,341.02,14647.0,343.7,344.5,341.02,341.02,14647.0
2019-08-13 14:50:00,341.0,343.28,340.5,341.97,16249.0,341.0,343.28,340.5,341.97,16249.0
2019-08-13 14:55:00,341.92,342.1,339.65,339.65,48149.0,341.92,342.1,339.65,339.65,48149.0
2019-08-13 15:00:00,339.78,342.73,336.52,336.52,24341.0,339.78,342.73,336.52,336.52,24341.0
2019-08-13 15:05:00,337.08,339.42,337.01,338.99,12659.0,337.08,339.42,337.01,338.99,12659.0
2019-08-13 15:10:00,339.47,340.01,338.41,338.65,21474.0,339.47,340.01,338.41,338.65,21474.0
2019-08-13 15:15:00,338.84,340.0,338.84,339.02,14402.0,338.84,340.0,338.84,339.02,14402.0
2019-08-13 15:20:00,338.93,339.38,335.85,338.46,20159.0,338.93,339.38,335.85,338.46,20159.0
2019-08-13 15:25:00,338.46,340.95,337.83,340.56,19881.0,338.46,340.95,337.83,340.56,19881.0
2019-08-13 15:30:00,341.0,344.0,340.6,343.48,21540.0,341.0,344.0,340.6,343.48,21540.0
2019-08-13 15:35:00,343.1,344.92,342.8,343.56,10652.0,343.1,344.92,342.8,343.56,10652.0
2019-08-13 15:40:00,343.35,343.56,340.56,340.56,13823.0,343.35,343.56,340.56,340.56,13823.0
2019-08-13 15:45:00,340.58,340.9,338.65,338.65,31644.0,340.58,340.9,338.65,338.65,31644.0
2019-08-13 15:50:00,339.11,339.11,336.41,338.84,37692.0,339.11,339.11,336.41,338.84,37692.0
2019-08-13 15:55:00,338.27,338.68,336.15,337.63,86470.0,338.27,338.68,336.15,337.63,86470.0
2019-08-14 09:30:00,331.62,332.76,330.27,330.9,800.0,331.62,332.76,330.27,330.9,800.0
2019-08-14 09:35:00,332.73,333.35,326.94,333.34,29244.0,332.73,333.35,326.94,333.34,29244.0
2019-08-14 09:40:00,333.29,333.65,328.79,328.8,5993.0,333.29,333.65,328.79,328.8,5993.0
2019-08-14 09:45:00,328.52,330.16,327.23,328.87,3720.0,328.52,330.16,327.23,328.87,3720.0
2019-08-14 09:50:00,328.87,332.02,328.74,332.02,7700.0,328.87,332.02,328.74,332.02,7700.0
2019-08-14 09:55:00,332.37,333.45,331.27,331.81,5568.0,332.37,333.45,331.27,331.81,5568.0
2019-08-14 10:00:00,331.7,332.82,331.48,332.25,1400.0,331.7,332.82,331.48,332.25,1400.0
2019-08-14 10:05:00,332.13,332.78,330.89,332.78,3700.0,332.13,332.78,330.89,332.78,3700.0
2019-08-14 10:10:00,332.23,333.49,331.92,332.98,1302.0,332.23,333.49,331.92,332.98,1302.0
2019-08-14 10:15:00,332.12,333.92,332.12,333.09,3179.0,332.12,333.92,332.12,333.09,3179.0
2019-08-14 10:20:00,333.15,333.63,332.09,333.43,3617.0,333.15,333.63,332.09,333.43,3617.0
2019-08-14 10:25:00,333.29,333.63,332.98,333.14,1300.0,333.29,333.63,332.98,333.14,1300.0
2019-08-14 10:30:00,333.4,333.95,333.08,333.09,1300.0,333.4,333.95,333.08,333.09,1300.0
2019-08-14 10:35:00,332.86,333.09,332.0,333.0,3800.0,332.86,333.09,332.0,333.0,3800.0
2019-08-14 10:40:00,332.0,332.0,331.05,331.63,3225.0,332.0,332.0,331.05,331.63,3225.0
2019-08-14 10:45:00,332.0,332.09,330.43,330.43,5961.0,332.0,332.09,330.43,330.43,5961.0
2019-08-14 10:50:00,330.43,330.74,328.54,329.73,6820.0,330.43,330.74,328.54,329.73,6820.0
2019-08-14 10:55:00,329.74,330.73,328.35,328.92,3609.0,329.74,330.73,328.35,328.92,3609.0
2019-08-14 11:00:00,328.03,328.48,327.55,327.92,2500.0,328.03,328.48,327.55,327.92,2500.0
2019-08-14 11:05:00,327.88,328.17,327.16,327.5,810.0,327.88,328.17,327.16,327.5,810.0
2019-08-14 11:10:00,327.47,327.47,326.8,327.05,1400.0,327.47,327.47,326.8,327.05,1400.0
2019-08-14 11:15:00,326.99,327.73,326.61,327.25,19310.0,326.99,327.73,326.61,327.25,19310.0
2019-08-14 11:20:00,327.27,328.8,327.26,328.46,4300.0,327.27,328.8,327.26,328.46,4300.0
2019-08-14 11:25:00,328.53,328.78,328.25,328.25,2510.0,328.53,328.78,328.25,328.25,2510.0
2019-08-14 11:30:00,328.34,328.67,328.34,328.67,689.0,328.34,328.67,328.34,328.67,689.0
2019-08-14 11:35:00,328.36,328.36,327.8,327.91,1802.0,328.36,328.36,327.8,327.91,1802.0
2019-08-14 11:40:00,328.16,328.25,326.61,326.61,4100.0,328.16,328.25,326.61,326.61,4100.0
2019-08-14 11:45:00,326.9,326.97,325.05,326.1,6414.0,326.9,326.97,325.05,326.1,6414.0
2019-08-14 11:50:00,326.1,326.76,326.1,326.69,950.0,326.1,326.76,326.1,326.69,950.0
2019-08-14 11:55:00,326.8,326.97,325.82,326.28,2000.0,326.8,326.97,325.82,326.28,2000.0
2019-08-14 12:00:00,325.97,326.24,325.79,325.85,1400.0,325.97,326.24,325.79,325.85,1400.0
2019-08-14 12:05:00,325.86,325.88,325.59,325.59,500.0,325.86,325.88,325.59,325.59,500.0
2019-08-14 12:10:00,325.84,325.84,324.91,325.07,2400.0,325.84,325.84,324.91,325.07,2400.0
2019-08-14 12:15:00,324.97,325.34,324.96,325.34,400.0,324.97,325.34,324.96,325.34,400.0
2019-08-14 12:20:00,325.34,326.34,325.06,325.84,2900.0,325.34,326.34,325.06,325.84,2900.0
2019-08-14 12:25:00,325.61,325.98,325.31,325.65,3000.0,325.61,325.98,325.31,325.65,3000.0
2019-08-14 12:30:00,326.04,326.51,326.0,326.51,1323.0,326.04,326.51,326.0,326.51,1323.0
2019-08-14 12:35:00,325.95,325.95,325.34,325.35,1100.0,325.95,325.95,325.34,325.35,1100.0
2019-08-14 12:40:00,325.32,325.32,324.76,325.08,800.0,325.32,325.32,324.76,325.08,800.0
2019-08-14 12:45:00,325.28,325.36,324.73,324.88,1541.0,325.28,325.36,324.73,324.88,1541.0
2019-08-14 12:50:00,324.75,324.76,324.64,324.64,300.0,324.75,324.76,324.64,324.64,300.0
2019-08-14 12:55:00,324.72,324.82,324.21,324.82,1500.0,324.72,324.82,324.21,324.82,1500.0
2019-08-14 13:00:00,324.53,325.56,324.53,325.16,6504.0,324.53,325.56,324.53,325.16,6504.0
2019-08-14 13:05:00,324.94,325.82,324.86,325.59,2000.0,324.94,325.82,324.86,325.59,2000.0
2019-08-14 13:10:00,325.59,326.01,325.59,326.01,1009.0,325.59,326.01,325.59,326.01,1009.0
2019-08-14 13:15:00,326.13,326.5,325.37,325.38,4100.0,326.13,326.5,325.37,325.38,4100.0
2019-08-14 13:20:00,325.3,326.02,325.29,325.47,14952.0,325.3,326.02,325.29,325.47,14952.0
2019-08-14 13:25:00,325.67,326.56,325.58,325.58,7900.0,325.67,326.56,325.58,325.58,7900.0
2019-08-14 13:30:00,325.9,325.97,325.25,325.35,16857.0,325.9,325.97,325.25,325.35,16857.0
2019-08-14 13:35:00,325.56,327.56,325.41,327.56,10909.0,325.56,327.56,325.41,327.56,10909.0
2019-08-14 13:40:00,327.99,328.45,327.47,327.6,11314.0,327.99,328.45,327.47,327.6,11314.0
2019-08-14 13:45:00,327.67,327.82,327.16,327.82,8100.0,327.67,327.82,327.16,327.82,8100.0
2019-08-14 13:50:00,327.85,328.01,327.4,327.56,8329.0,327.85,328.01,327.4,327.56,8329.0
2019-08-14 13:55:00,327.33,327.52,326.85,326.85,750.0,327.33,327.52,326.85,326.85,750.0
2019-08-14 14:00:00,327.3,327.52,327.17,327.17,1317.0,327.3,327.52,327.17,327.17,1317.0
2019-08-14 14:05:00,327.24,327.58,326.77,327.5,1700.0,327.24,327.58,326.77,327.5,1700.0
2019-08-14 14:10:00,327.6,327.89,327.5,327.7,1700.0,327.6,327.89,327.5,327.7,1700.0
2019-08-14 14:15:00,327.75,328.17,327.5,327.69,9081.0,327.75,328.17,327.5,327.69,9081.0
2019-08-14 14:20:00,327.64,328.0,327.5,327.67,4641.0,327.64,328.0,327.5,327.67,4641.0
2019-08-14 14:25:00,327.75,327.75,327.2,327.37,1735.0,327.75,327.75,327.2,327.37,1735.0
2019-08-14 14:30:00,326.95,326.95,326.49,326.8,1300.0,326.95,326.95,326.49,326.8,1300.0
2019-08-14 14:35:00,326.98,327.06,326.58,327.06,1377.0,326.98,327.06,326.58,327.06,1377.0
2019-08-14 14:40:00,327.0,327.15,326.77,326.77,4539.0,327.0,327.15,326.77,326.77,4539.0
2019-08-14 14:45:00,327.1,327.33,326.61,326.75,3200.0,327.1,327.33,326.61,326.75,3200.0
2019-08-14 14:50:00,327.02,327.23,326.74,327.16,6833.0,327.02,327.23,326.74,327.16,6833.0
2019-08-14 14:55:00,326.9,326.94,325.92,325.92,8092.0,326.9,326.94,325.92,325.92,8092.0
2019-08-14 15:00:00,326.03,327.64,326.03,327.28,3730.0,326.03,327.64,326.03,327.28,3730.0
2019-08-14 15:05:00,328.04,328.04,327.02,327.02,5107.0,328.04,328.04,327.02,327.02,5107.0
2019-08-14 15:10:00,327.01,327.35,326.0,326.0,9392.0,327.01,327.35,326.0,326.0,9392.0
2019-08-14 15:15:00,325.68,326.31,325.68,326.26,1900.0,325.68,326.31,325.68,326.26,1900.0
2019-08-14 15:20:00,326.21,326.21,325.59,325.59,2010.0,326.21,326.21,325.59,325.59,2010.0
2019-08-14 15:25:00,325.98,327.82,325.98,327.42,5479.0,325.98,327.82,325.98,327.42,5479.0
2019-08-14 15:30:00,327.19,327.33,325.98,326.3,6288.0,327.19,327.33,325.98,326.3,6288.0
2019-08-14 15:35:00,326.43,326.53,325.6,326.09,5400.0,326.43,326.53,325.6,326.09,5400.0
2019-08-14 15:40:00,326.06,326.64,325.07,325.07,7299.0,326.06,326.64,325.07,325.07,7299.0
2019-08-14 15:45:00,325.77,327.0,325.77,326.19,5543.0,325.77,327.0,325.77,326.19,5543.0
2019-08-14 15:50:00,326.51,328.44,326.51,328.44,13499.0,326.51,328.44,326.51,328.44,13499.0
2019-08-14 15:55:00,328.24,328.44,326.56,326.67,14649.0,328.24,328.44,326.56,326.67,14649.0
2019-08-15 09:30:00,327.77,329.85,327.77,329.78,3138.0,327.77,329.85,327.77,329.78,3138.0
2019-08-15 09:35:00,328.7,329.41,328.02,328.61,4575.0,328.7,329.41,328.02,328.61,4575.0
2019-08-15 09:40:00,328.8,329.89,327.54,329.7,3126.0,328.8,329.89,327.54,329.7,3126.0
2019-08-15 09:45:00,329.92,331.98,329.37,331.77,2179.0,329.92,331.98,329.37,331.77,2179.0
2019-08-15 09:50:00,331.79,332.0,330.53,330.54,935.0,331.79,332.0,330.53,330.54,935.0
2019-08-15 09:55:00,332.49,332.49,332.49,332.49,400.0,332.49,332.49,332.49,332.49,400.0
2019-08-15 10:00:00,332.41,332.47,331.68,332.0,3365.0,332.41,332.47,331.68,332.0,3365.0
2019-08-15 10:05:00,332.16,332.75,332.14,332.44,2100.0,332.16,332.75,332.14,332.44,2100.0
2019-08-15 10:10:00,332.33,333.49,332.33,333.49,500.0,332.33,333.49,332.33,333.49,500.0
2019-08-15 10:15:00,333.33,333.75,332.71,332.71,1260.0,333.33,333.75,332.71,332.71,1260.0
2019-08-15 10:20:00,332.89,333.35,332.39,333.13,606.0,332.89,333.35,332.39,333.13,606.0
2019-08-15 10:25:00,333.45,333.75,332.72,332.72,900.0,333.45,333.75,332.72,332.72,900.0
2019-08-15 10:30:00,332.92,332.92,332.54,332.54,300.0,332.92,332.92,332.54,332.54,300.0
2019-08-15 10:35:00,332.78,332.79,332.09,332.09,600.0,332.78,332.79,332.09,332.09,600.0
2019-08-15 10:40:00,332.0,332.5,331.9,332.45,1072.0,332.0,332.5,331.9,332.45,1072.0
2019-08-15 10:45:00,333.19,333.7,332.84,333.7,572.0,333.19,333.7,332.84,333.7,572.0
2019-08-15 10:50:00,333.85,333.88,332.62,332.63,1600.0,333.85,333.88,332.62,332.63,1600.0
2019-08-15 10:55:00,332.62,333.09,332.61,333.09,200.0,332.62,333.09,332.61,333.09,200.0
2019-08-15 11:00:00,332.83,333.22,332.68,333.0,900.0,332.83,333.22,332.68,333.0,900.0
2019-08-15 11:05:00,333.18,333.18,332.14,332.14,1800.0,333.18,333.18,332.14,332.14,1800.0
2019-08-15 11:10:00,332.04,332.31,332.04,332.25,800.0,332.04,332.31,332.04,332.25,800.0
2019-08-15 11:15:00,332.07,332.32,331.91,332.32,1000.0,332.07,332.32,331.91,332.32,1000.0
2019-08-15 11:20:00,331.78,331.93,331.53,331.93,15986.0,331.78,331.93,331.53,331.93,15986.0
2019-08-15 11:25:00,331.93,331.93,331.93,331.93,0.0,331.93,331.93,331.93,331.93,0.0
2019-08-15 11:30:00,333.45,333.57,333.45,333.56,500.0,333.45,333.57,333.45,333.56,500.0
2019-08-15 11:35:00,334.08,335.0,334.08,334.96,2051.0,334.08,335.0,334.08,334.96,2051.0
2019-08-15 11:40:00,335.23,335.43,334.87,334.87,1592.0,335.23,335.43,334.87,334.87,1592.0
2019-08-15 11:45:00,335.51,335.66,334.82,335.07,2400.0,335.51,335.66,334.82,335.07,2400.0
2019-08-15 11:50:00,335.08,335.74,334.9,335.46,2596.0,335.08,335.74,334.9,335.46,2596.0
2019-08-15 11:55:00,335.46,336.46,335.46,336.46,700.0,335.46,336.46,335.46,336.46,700.0
2019-08-15 12:00:00,336.46,336.46,336.46,336.46,0.0,336.46,336.46,336.46,336.46,0.0
2019-08-15 12:05:00,336.56,337.1,336.55,336.67,681.0,336.56,337.1,336.55,336.67,681.0
2019-08-15 12:10:00,336.79,337.85,336.79,337.85,2076.0,336.79,337.85,336.79,337.85,2076.0
2019-08-15 12:15:00,337.74,338.4,337.5,338.19,2500.0,337.74,338.4,337.5,338.19,2500.0
2019-08-15 12:20:00,338.35,338.5,338.27,338.27,800.0,338.35,338.5,338.27,338.27,800.0
2019-08-15 12:25:00,338.03,338.15,337.59,337.59,900.0,338.03,338.15,337.59,337.59,900.0
2019-08-15 12:30:00,337.58,337.77,337.07,337.27,1997.0,337.58,337.77,337.07,337.27,1997.0
2019-08-15 12:35:00,337.41,337.57,337.16,337.32,925.0,337.41,337.57,337.16,337.32,925.0
2019-08-15 12:40:00,336.88,337.59,336.88,337.59,3280.0,336.88,337.59,336.88,337.59,3280.0
2019-08-15 12:45:00,337.69,337.75,337.69,337.69,500.0,337.69,337.75,337.69,337.69,500.0
2019-08-15 12:50:00,337.72,337.76,337.44,337.47,1069.0,337.72,337.76,337.44,337.47,1069.0
2019-08-15 12:55:00,337.66,337.66,337.63,337.63,200.0,337.66,337.66,337.63,337.63,200.0
2019-08-15 13:00:00,337.87,338.49,337.87,338.49,819.0,337.87,338.49,337.87,338.49,819.0
2019-08-15 13:05:00,338.62,338.64,338.29,338.64,1400.0,338.62,338.64,338.29,338.64,1400.0
2019-08-15 13:10:00,338.66,338.95,338.62,338.62,700.0,338.66,338.95,338.62,338.62,700.0
2019-08-15 13:15:00,338.92,339.24,338.91,338.91,638.0,338.92,339.24,338.91,338.91,638.0
2019-08-15 13:20:00,339.45,339.75,339.3,339.51,1700.0,339.45,339.75,339.3,339.51,1700.0
2019-08-15 13:25:00,339.48,339.48,338.95,338.95,1200.0,339.48,339.48,338.95,338.95,1200.0
2019-08-15 13:30:00,339.09,339.22,338.98,339.22,900.0,339.09,339.22,338.98,339.22,900.0
2019-08-15 13:35:00,338.97,338.98,338.43,338.43,1800.0,338.97,338.98,338.43,338.43,1800.0
2019-08-15 13:40:00,338.59,338.59,338.11,338.31,1300.0,338.59,338.59,338.11,338.31,1300.0
2019-08-15 13:45:00,338.28,338.28,337.44,337.44,1279.0,338.28,338.28,337.44,337.44,1279.0
2019-08-15 13:50:00,337.57,337.57,336.32,336.32,1200.0,337.57,337.57,336.32,336.32,1200.0
2019-08-15 13:55:00,336.45,336.57,335.82,336.34,915.0,336.45,336.57,335.82,336.34,915.0
2019-08-15 14:00:00,337.07,337.14,336.69,336.69,500.0,337.07,337.14,336.69,336.69,500.0
2019-08-15 14:05:00,336.98,337.61,336.98,337.61,300.0,336.98,337.61,336.98,337.61,300.0
2019-08-15 14:10:00,337.82,338.18,337.82,338.17,414.0,337.82,338.18,337.82,338.17,414.0
2019-08-15 14:15:00,337.67,338.3,337.38,337.69,2400.0,337.67,338.3,337.38,337.69,2400.0
2019-08-15 14:20:00,339.15,339.15,339.15,339.15,104.0,339.15,339.15,339.15,339.15,104.0
2019-08-15 14:25:00,339.39,339.39,339.39,339.39,100.0,339.39,339.39,339.39,339.39,100.0
2019-08-15 14:30:00,338.83,338.95,338.44,338.95,1402.0,338.83,338.95,338.44,338.95,1402.0
2019-08-15 14:35:00,338.72,339.07,338.52,338.52,3492.0,338.72,339.07,338.52,338.52,3492.0
2019-08-15 14:40:00,338.92,339.12,338.76,339.12,500.0,338.92,339.12,338.76,339.12,500.0
2019-08-15 14:45:00,339.59,340.29,339.59,339.65,715.0,339.59,340.29,339.59,339.65,715.0
2019-08-15 14:50:00,339.94,339.94,338.62,339.01,1100.0,339.94,339.94,338.62,339.01,1100.0
2019-08-15 14:55:00,339.47,339.47,339.08,339.25,740.0,339.47,339.47,339.08,339.25,740.0
2019-08-15 15:00:00,339.6,340.19,339.56,340.19,500.0,339.6,340.19,339.56,340.19,500.0
2019-08-15 15:05:00,340.24,340.8,340.19,340.24,4408.0,340.24,340.8,340.19,340.24,4408.0
2019-08-15 15:10:00,340.05,340.42,340.05,340.42,300.0,340.05,340.42,340.05,340.42,300.0
2019-08-15 15:15:00,340.32,340.5,340.32,340.35,400.0,340.32,340.5,340.32,340.35,400.0
2019-08-15 15:20:00,340.59,340.72,340.35,340.72,965.0,340.59,340.72,340.35,340.72,965.0
2019-08-15 15:25:00,340.59,340.72,340.49,340.72,900.0,340.59,340.72,340.49,340.72,900.0
2019-08-15 15:30:00,340.46,341.35,340.46,341.35,2813.0,340.46,341.35,340.46,341.35,2813.0
2019-08-15 15:35:00,341.5,341.75,341.16,341.71,1190.0,341.5,341.75,341.16,341.71,1190.0
2019-08-15 15:40:00,341.7,342.48,341.47,342.17,4258.0,341.7,342.48,341.47,342.17,4258.0
2019-08-15 15:45:00,342.06,342.5,341.96,342.5,2000.0,342.06,342.5,341.96,342.5,2000.0
2019-08-15 15:50:00,342.52,342.53,341.85,341.9,7097.0,342.52,342.53,341.85,341.9,7097.0
2019-08-15 15:55:00,341.99,341.99,340.18,341.06,20447.0,341.99,341.99,340.18,341.06,20447.0
2019-08-16 09:30:00,344.21,344.21,344.21,344.21,1433.0,344.21,344.21,344.21,344.21,1433.0
2019-08-16 09:35:00,345.53,345.53,344.88,344.88,400.0,345.53,345.53,344.88,344.88,400.0
2019-08-16 09:40:00,345.16,346.0,344.16,346.0,5750.0,345.16,346.0,344.16,346.0,5750.0
2019-08-16 09:45:00,345.65,347.18,345.64,346.27,2976.0,345.65,347.18,345.64,346.27,2976.0
2019-08-16 09:50:00,346.54,346.83,346.51,346.52,2000.0,346.54,346.83,346.51,346.52,2000.0
2019-08-16 09:55:00,346.72,346.72,345.21,346.55,3135.0,346.72,346.72,345.21,346.55,3135.0
2019-08-16 10:00:00,346.4,347.54,346.31,346.82,5400.0,346.4,347.54,346.31,346.82,5400.0
2019-08-16 10:05:00,347.03,347.06,345.92,346.29,8156.0,347.03,347.06,345.92,346.29,8156.0
2019-08-16 10:10:00,346.22,346.61,345.9,346.22,3119.0,346.22,346.61,345.9,346.22,3119.0
2019-08-16 10:15:00,346.65,347.17,346.47,347.0,2050.0,346.65,347.17,346.47,347.0,2050.0
2019-08-16 10:20:00,347.0,349.15,347.0,348.74,2049.0,347.0,349.15,347.0,348.74,2049.0
2019-08-16 10:25:00,348.9,350.0,348.42,348.72,4869.0,348.9,350.0,348.42,348.72,4869.0
2019-08-16 10:30:00,349.06,349.06,347.94,347.94,1300.0,349.06,349.06,347.94,347.94,1300.0
2019-08-16 10:35:00,348.18,348.43,348.15,348.26,700.0,348.18,348.43,348.15,348.26,700.0
2019-08-16 10:40:00,347.86,348.09,347.73,347.99,2200.0,347.86,348.09,347.73,347.99,2200.0
2019-08-16 10:45:00,348.2,348.36,347.75,347.81,1900.0,348.2,348.36,347.75,347.81,1900.0
2019-08-16 10:50:00,348.0,348.03,347.56,348.03,1222.0,348.0,348.03,347.56,348.03,1222.0
2019-08-16 10:55:00,348.05,348.13,348.05,348.13,300.0,348.05,348.13,348.05,348.13,300.0
2019-08-16 11:00:00,348.82,349.11,348.55,348.68,2360.0,348.82,349.11,348.55,348.68,2360.0
2019-08-16 11:05:00,349.28,349.28,349.08,349.08,200.0,349.28,349.28,349.08,349.08,200.0
2019-08-16 11:10:00,349.26,349.47,348.81,349.16,2011.0,349.26,349.47,348.81,349.16,2011.0
2019-08-16 11:15:00,349.08,349.16,348.58,348.76,700.0,349.08,349.16,348.58,348.76,700.0
2019-08-16 11:20:00,348.83,349.62,348.83,349.52,1700.0,348.83,349.62,348.83,349.52,1700.0
2019-08-16 11:25:00,349.7,349.9,349.7,349.8,400.0,349.7,349.9,349.7,349.8,400.0
2019-08-16 11:30:00,349.69,349.77,348.82,348.82,3856.0,349.69,349.77,348.82,348.82,3856.0
2019-08-16 11:35:00,349.07,349.07,347.96,347.96,652.0,349.07,349.07,347.96,347.96,652.0
2019-08-16 11:40:00,348.34,348.34,347.67,347.67,750.0,348.34,348.34,347.67,347.67,750.0
2019-08-16 11:45:00,347.94,347.95,347.74,347.74,1300.0,347.94,347.95,347.74,347.74,1300.0
2019-08-16 11:50:00,347.83,348.15,347.83,348.15,200.0,347.83,348.15,347.83,348.15,200.0
2019-08-16 11:55:00,348.24,348.24,347.4,347.4,1363.0,348.24,348.24,347.4,347.4,1363.0
2019-08-16 12:00:00,347.45,347.76,347.44,347.76,900.0,347.45,347.76,347.44,347.76,900.0
2019-08-16 12:05:00,347.77,347.77,347.67,347.68,300.0,347.77,347.77,347.67,347.68,300.0
2019-08-16 12:10:00,347.88,348.42,347.88,347.98,1400.0,347.88,348.42,347.88,347.98,1400.0
2019-08-16 12:15:00,347.78,347.95,347.08,347.51,2166.0,347.78,347.95,347.08,347.51,2166.0
2019-08-16 12:20:00,347.56,347.73,347.55,347.73,200.0,347.56,347.73,347.55,347.73,200.0
2019-08-16 12:25:00,347.81,348.09,347.81,347.89,700.0,347.81,348.09,347.81,347.89,700.0
2019-08-16 12:30:00,348.18,348.18,348.17,348.18,300.0,348.18,348.18,348.17,348.18,300.0
2019-08-16 12:35:00,348.21,348.42,348.06,348.26,1000.0,348.21,348.42,348.06,348.26,1000.0
2019-08-16 12:40:00,348.14,348.31,348.03,348.14,1400.0,348.14,348.31,348.03,348.14,1400.0
2019-08-16 12:45:00,348.31,348.32,347.9,347.9,1355.0,348.31,348.32,347.9,347.9,1355.0
2019-08-16 12:50:00,347.72,348.4,347.64,348.4,1510.0,347.72,348.4,347.64,348.4,1510.0
2019-08-16 12:55:00,348.69,348.86,348.49,348.56,540.0,348.69,348.86,348.49,348.56,540.0
2019-08-16 13:00:00,348.56,348.56,348.56,348.56,0.0,348.56,348.56,348.56,348.56,0.0
2019-08-16 13:05:00,349.15,349.57,349.15,349.57,700.0,349.15,349.57,349.15,349.57,700.0
2019-08-16 13:10:00,349.23,349.73,349.23,349.72,800.0,349.23,349.73,349.23,349.72,800.0
2019-08-16 13:15:00,349.5,349.64,349.21,349.29,3221.0,349.5,349.64,349.21,349.29,3221.0
2019-08-16 13:20:00,349.6,349.6,349.6,349.6,100.0,349.6,349.6,349.6,349.6,100.0
2019-08-16 13:25:00,350.13,350.3,350.13,350.28,600.0,350.13,350.3,350.13,350.28,600.0
2019-08-16 13:30:00,350.15,350.41,349.65,349.65,1385.0,350.15,350.41,349.65,349.65,1385.0
2019-08-16 13:35:00,349.76,349.77,349.56,349.7,2202.0,349.76,349.77,349.56,349.7,2202.0
2019-08-16 13:40:00,349.72,349.72,349.72,349.72,200.0,349.72,349.72,349.72,349.72,200.0
2019-08-16 13:45:00,349.97,349.97,349.63,349.87,1199.0,349.97,349.97,349.63,349.87,1199.0
2019-08-16 13:50:00,349.66,349.83,349.66,349.83,421.0,349.66,349.83,349.66,349.83,421.0
2019-08-16 13:55:00,350.08,350.12,350.0,350.1,600.0,350.08,350.12,350.0,350.1,600.0
2019-08-16 14:00:00,350.29,350.3,350.29,350.3,207.0,350.29,350.3,350.29,350.3,207.0
2019-08-16 14:05:00,350.19,350.61,350.16,350.35,2941.0,350.19,350.61,350.16,350.35,2941.0
2019-08-16 14:10:00,350.48,350.57,350.46,350.57,527.0,350.48,350.57,350.46,350.57,527.0
2019-08-16 14:15:00,350.72,350.73,350.66,350.73,400.0,350.72,350.73,350.66,350.73,400.0
2019-08-16 14:20:00,350.62,350.73,350.23,350.23,2228.0,350.62,350.73,350.23,350.23,2228.0
2019-08-16 14:25:00,350.31,350.31,349.94,349.94,1100.0,350.31,350.31,349.94,349.94,1100.0
2019-08-16 14:30:00,349.84,349.93,349.23,349.42,1772.0,349.84,349.93,349.23,349.42,1772.0
2019-08-16 14:35:00,349.54,349.73,349.05,349.06,1750.0,349.54,349.73,349.05,349.06,1750.0
2019-08-16 14:40:00,349.0,349.0,348.38,348.61,714.0,349.0,349.0,348.38,348.61,714.0
2019-08-16 14:45:00,348.6,348.84,348.6,348.84,600.0,348.6,348.84,348.6,348.84,600.0
2019-08-16 14:50:00,348.84,349.12,348.84,349.12,600.0,348.84,349.12,348.84,349.12,600.0
2019-08-16 14:55:00,349.12,349.31,348.93,349.07,1886.0,349.12,349.31,348.93,349.07,1886.0
2019-08-16 15:00:00,348.9,349.16,348.89,349.16,500.0,348.9,349.16,348.89,349.16,500.0
2019-08-16 15:05:00,349.02,349.28,349.02,349.28,200.0,349.02,349.28,349.02,349.28,200.0
2019-08-16 15:10:00,349.33,349.49,349.31,349.49,1200.0,349.33,349.49,349.31,349.49,1200.0
2019-08-16 15:15:00,349.67,349.93,349.35,349.93,1300.0,349.67,349.93,349.35,349.93,1300.0
2019-08-16 15:20:00,349.91,350.38,349.87,350.21,2506.0,349.91,350.38,349.87,350.21,2506.0
2019-08-16 15:25:00,350.18,350.36,349.92,350.32,600.0,350.18,350.36,349.92,350.32,600.0
2019-08-16 15:30:00,349.94,349.94,349.36,349.47,700.0,349.94,349.94,349.36,349.47,700.0
2019-08-16 15:35:00,349.61,350.26,349.56,350.24,2880.0,349.61,350.26,349.56,350.24,2880.0
2019-08-16 15:40:00,349.82,350.31,349.82,350.08,1000.0,349.82,350.31,349.82,350.08,1000.0
2019-08-16 15:45:00,350.07,350.36,349.91,350.15,2946.0,350.07,350.36,349.91,350.15,2946.0
2019-08-16 15:50:00,350.27,350.44,350.02,350.29,3100.0,350.27,350.44,350.02,350.29,3100.0
2019-08-16 15:55:00,350.41,350.59,349.92,350.48,8758.0,350.41,350.59,349.92,350.48,8758.0
2019-08-19 09:30:00,351.97,351.97,351.97,351.97,2731.0,351.97,351.97,351.97,351.97,2731.0
2019-08-19 09:35:00,351.66,353.47,351.65,352.72,2177.0,351.66,353.47,351.65,352.72,2177.0
2019-08-19 09:40:00,352.15,352.97,351.78,351.79,1600.0,352.15,352.97,351.78,351.79,1600.0
2019-08-19 09:45:00,352.82,352.82,351.11,351.11,1000.0,352.82,352.82,351.11,351.11,1000.0
2019-08-19 09:50:00,351.79,351.89,350.44,350.44,3110.0,351.79,351.89,350.44,350.44,3110.0
2019-08-19 09:55:00,350.7,350.79,350.69,350.79,300.0,350.7,350.79,350.69,350.79,300.0
2019-08-19 10:00:00,350.78,350.79,349.86,349.86,2701.0,350.78,350.79,349.86,349.86,2701.0
2019-08-19 10:05:00,349.9,350.01,348.57,348.57,1730.0,349.9,350.01,348.57,348.57,1730.0
2019-08-19 10:10:00,349.02,349.71,349.02,349.71,1300.0,349.02,349.71,349.02,349.71,1300.0
2019-08-19 10:15:00,349.69,350.59,349.56,350.59,1800.0,349.69,350.59,349.56,350.59,1800.0
2019-08-19 10:20:00,350.31,350.31,349.72,349.72,1294.0,350.31,350.31,349.72,349.72,1294.0
2019-08-19 10:25:00,349.48,350.03,349.48,350.03,200.0,349.48,350.03,349.48,350.03,200.0
2019-08-19 10:30:00,349.87,349.97,349.28,349.28,600.0,349.87,349.97,349.28,349.28,600.0
2019-08-19 10:35:00,349.3,349.56,349.12,349.45,1650.0,349.3,349.56,349.12,349.45,1650.0
2019-08-19 10:40:00,349.39,349.88,349.39,349.86,800.0,349.39,349.88,349.39,349.86,800.0
2019-08-19 10:45:00,349.71,350.43,349.7,350.31,1600.0,349.71,350.43,349.7,350.31,1600.0
2019-08-19 10:50:00,350.25,350.25,349.94,349.94,1900.0,350.25,350.25,349.94,349.94,1900.0
2019-08-19 10:55:00,349.99,350.18,349.95,350.12,849.0,349.99,350.18,349.95,350.12,849.0
2019-08-19 11:00:00,350.01,350.18,349.88,350.0,910.0,350.01,350.18,349.88,350.0,910.0
2019-08-19 11:05:00,349.92,350.05,349.9,349.94,1517.0,349.92,350.05,349.9,349.94,1517.0
2019-08-19 11:10:00,349.91,350.02,349.15,349.15,5840.0,349.91,350.02,349.15,349.15,5840.0
2019-08-19 11:15:00,349.13,349.32,348.78,348.78,1400.0,349.13,349.32,348.78,348.78,1400.0
2019-08-19 11:20:00,348.85,348.91,348.84,348.87,450.0,348.85,348.91,348.84,348.87,450.0
2019-08-19 11:25:00,348.72,349.01,348.68,348.77,1093.0,348.72,349.01,348.68,348.77,1093.0
2019-08-19 11:30:00,349.0,349.1,348.73,349.1,400.0,349.0,349.1,348.73,349.1,400.0
2019-08-19 11:35:00,349.06,349.06,348.77,348.77,800.0,349.06,349.06,348.77,348.77,800.0
2019-08-19 11:40:00,348.8,348.82,347.93,347.93,700.0,348.8,348.82,347.93,347.93,700.0
2019-08-19 11:45:00,348.06,348.61,347.94,348.27,1288.0,348.06,348.61,347.94,348.27,1288.0
2019-08-19 11:50:00,348.41,348.61,348.4,348.44,2845.0,348.41,348.61,348.4,348.44,2845.0
2019-08-19 11:55:00,348.95,348.95,348.86,348.86,200.0,348.95,348.95,348.86,348.86,200.0
2019-08-19 12:00:00,348.55,348.55,348.36,348.36,200.0,348.55,348.55,348.36,348.36,200.0
2019-08-19 12:05:00,348.62,348.62,348.62,348.62,100.0,348.62,348.62,348.62,348.62,100.0
2019-08-19 12:10:00,348.36,348.51,348.32,348.51,1400.0,348.36,348.51,348.32,348.51,1400.0
2019-08-19 12:15:00,348.58,348.69,348.48,348.69,2400.0,348.58,348.69,348.48,348.69,2400.0
2019-08-19 12:20:00,348.46,348.64,348.43,348.64,300.0,348.46,348.64,348.43,348.64,300.0
2019-08-19 12:25:00,348.42,348.46,348.29,348.45,500.0,348.42,348.46,348.29,348.45,500.0
2019-08-19 12:30:00,348.54,348.56,348.2,348.56,1800.0,348.54,348.56,348.2,348.56,1800.0
2019-08-19 12:35:00,348.55,348.88,348.55,348.81,2704.0,348.55,348.88,348.55,348.81,2704.0
2019-08-19 12:40:00,348.95,349.5,348.95,349.47,1369.0,348.95,349.5,348.95,349.47,1369.0
2019-08-19 12:45:00,349.65,349.86,349.06,349.06,2415.0,349.65,349.86,349.06,349.06,2415.0
2019-08-19 12:50:00,349.41,349.41,348.77,348.77,900.0,349.41,349.41,348.77,348.77,900.0
2019-08-19 12:55:00,348.64,348.64,348.29,348.29,210.0,348.64,348.64,348.29,348.29,210.0
2019-08-19 13:00:00,348.42,348.43,348.01,348.02,1200.0,348.42,348.43,348.01,348.02,1200.0
2019-08-19 13:05:00,348.0,348.19,347.58,347.9,1200.0,348.0,348.19,347.58,347.9,1200.0
2019-08-19 13:10:00,347.86,347.88,347.73,347.73,400.0,347.86,347.88,347.73,347.73,400.0
2019-08-19 13:15:00,347.62,347.64,347.62,347.64,200.0,347.62,347.64,347.62,347.64,200.0
2019-08-19 13:20:00,347.87,347.94,347.73,347.73,500.0,347.87,347.94,347.73,347.73,500.0
2019-08-19 13:25:00,347.62,347.81,347.62,347.79,600.0,347.62,347.81,347.62,347.79,600.0
2019-08-19 13:30:00,347.71,347.74,347.27,347.27,850.0,347.71,347.74,347.27,347.27,850.0
2019-08-19 13:35:00,347.1,347.1,347.1,347.1,100.0,347.1,347.1,347.1,347.1,100.0
2019-08-19 13:40:00,346.74,346.93,346.74,346.93,500.0,346.74,346.93,346.74,346.93,500.0
2019-08-19 13:45:00,346.69,347.5,346.69,347.32,1600.0,346.69,347.5,346.69,347.32,1600.0
2019-08-19 13:50:00,347.08,347.08,346.91,346.91,612.0,347.08,347.08,346.91,346.91,612.0
2019-08-19 13:55:00,346.91,346.91,346.91,346.91,0.0,346.91,346.91,346.91,346.91,0.0
2019-08-19 14:00:00,346.65,346.65,345.96,346.25,2600.0,346.65,346.65,345.96,346.25,2600.0
2019-08-19 14:05:00,346.37,347.17,346.37,347.03,400.0,346.37,347.17,346.37,347.03,400.0
2019-08-19 14:10:00,346.73,346.84,346.73,346.82,425.0,346.73,346.84,346.73,346.82,425.0
2019-08-19 14:15:00,346.82,346.97,346.8,346.8,887.0,346.82,346.97,346.8,346.8,887.0
2019-08-19 14:20:00,346.7,346.84,346.53,346.82,500.0,346.7,346.84,346.53,346.82,500.0
2019-08-19 14:25:00,346.74,346.98,346.74,346.98,748.0,346.74,346.98,346.74,346.98,748.0
2019-08-19 14:30:00,346.86,346.86,346.7,346.7,500.0,346.86,346.86,346.7,346.7,500.0
2019-08-19 14:35:00,346.7,346.7,346.5,346.5,900.0,346.7,346.7,346.5,346.5,900.0
2019-08-19 14:40:00,346.27,346.51,346.27,346.51,1000.0,346.27,346.51,346.27,346.51,1000.0
2019-08-19 14:45:00,346.34,346.97,346.33,346.77,1000.0,346.34,346.97,346.33,346.77,1000.0
2019-08-19 14:50:00,346.62,346.62,346.61,346.62,100.0,346.62,346.62,346.61,346.62,100.0
2019-08-19 14:55:00,346.58,346.7,346.26,346.32,900.0,346.58,346.7,346.26,346.32,900.0
2019-08-19 15:00:00,346.32,346.49,346.03,346.16,1444.0,346.32,346.49,346.03,346.16,1444.0
2019-08-19 15:05:00,346.11,346.11,346.0,346.0,600.0,346.11,346.11,346.0,346.0,600.0
2019-08-19 15:10:00,346.1,346.1,345.3,345.41,1400.0,346.1,346.1,345.3,345.41,1400.0
2019-08-19 15:15:00,345.52,345.73,345.39,345.73,1200.0,345.52,345.73,345.39,345.73,1200.0
2019-08-19 15:20:00,345.76,346.16,345.76,346.07,2000.0,345.76,346.16,345.76,346.07,2000.0
2019-08-19 15:25:00,345.98,346.01,345.86,345.96,900.0,345.98,346.01,345.86,345.96,900.0
2019-08-19 15:30:00,345.76,345.78,345.57,345.78,700.0,345.76,345.78,345.57,345.78,700.0
2019-08-19 15:35:00,345.92,346.33,345.77,346.33,3083.0,345.92,346.33,345.77,346.33,3083.0
2019-08-19 15:40:00,346.44,346.85,346.37,346.51,2100.0,346.44,346.85,346.37,346.51,2100.0
2019-08-19 15:45:00,346.39,346.49,345.58,345.65,2199.0,346.39,346.49,345.58,345.65,2199.0
2019-08-19 15:50:00,345.73,345.74,345.03,345.46,3413.0,345.73,345.74,345.03,345.46,3413.0
2019-08-19 15:55:00,345.49,345.49,344.82,345.28,11917.0,345.49,345.49,344.82,345.28,11917.0
2019-08-20 09:30:00,345.3,345.3,343.01,343.01,2217.0,345.3,345.3,343.01,343.01,2217.0
2019-08-20 09:35:00,342.97,343.01,342.95,343.01,500.0,342.97,343.01,342.95,343.01,500.0
2019-08-20 09:40:00,343.01,343.01,343.01,343.01,0.0,343.01,343.01,343.01,343.01,0.0
2019-08-20 09:45:00,344.68,344.68,344.68,344.68,100.0,344.68,344.68,344.68,344.68,100.0
2019-08-20 09:50:00,344.68,344.68,344.68,344.68,0.0,344.68,344.68,344.68,344.68,0.0
2019-08-20 09:55:00,344.8,344.99,344.8,344.99,402.0,344.8,344.99,344.8,344.99,402.0
2019-08-20 10:00:00,345.13,345.15,343.8,344.34,930.0,345.13,345.15,343.8,344.34,930.0
2019-08-20 10:05:00,344.5,344.83,344.15,344.4,4931.0,344.5,344.83,344.15,344.4,4931.0
2019-08-20 10:10:00,344.35,344.77,344.35,344.77,1138.0,344.35,344.77,344.35,344.77,1138.0
2019-08-20 10:15:00,345.64,345.64,345.64,345.64,100.0,345.64,345.64,345.64,345.64,100.0
2019-08-20 10:20:00,345.54,345.54,345.54,345.54,100.0,345.54,345.54,345.54,345.54,100.0
2019-08-20 10:25:00,345.54,345.54,345.54,345.54,0.0,345.54,345.54,345.54,345.54,0.0
2019-08-20 10:30:00,345.4,345.4,345.05,345.06,500.0,345.4,345.4,345.05,345.06,500.0
2019-08-20 10:35:00,345.14,345.66,345.14,345.66,600.0,345.14,345.66,345.14,345.66,600.0
2019-08-20 10:40:00,345.67,345.67,345.67,345.67,100.0,345.67,345.67,345.67,345.67,100.0
2019-08-20 10:45:00,345.75,346.09,345.51,346.09,1900.0,345.75,346.09,345.51,346.09,1900.0
2019-08-20 10:50:00,346.09,346.09,346.09,346.09,0.0,346.09,346.09,346.09,346.09,0.0
2019-08-20 10:55:00,346.62,346.65,346.62,346.65,200.0,346.62,346.65,346.62,346.65,200.0
2019-08-20 11:00:00,347.19,347.47,347.19,347.47,700.0,347.19,347.47,347.19,347.47,700.0
2019-08-20 11:05:00,347.49,348.27,347.49,347.9,3263.0,347.49,348.27,347.49,347.9,3263.0
2019-08-20 11:10:00,348.3,349.07,348.3,349.07,400.0,348.3,349.07,348.3,349.07,400.0
2019-08-20 11:15:00,348.72,348.88,347.95,347.95,2320.0,348.72,348.88,347.95,347.95,2320.0
2019-08-20 11:20:00,347.93,348.12,347.26,347.33,1455.0,347.93,348.12,347.26,347.33,1455.0
2019-08-20 11:25:00,347.31,347.31,347.0,347.0,200.0,347.31,347.31,347.0,347.0,200.0
2019-08-20 11:30:00,347.22,347.83,347.19,347.83,1000.0,347.22,347.83,347.19,347.83,1000.0
2019-08-20 11:35:00,347.82,348.43,347.82,348.43,300.0,347.82,348.43,347.82,348.43,300.0
2019-08-20 11:40:00,347.62,347.87,347.52,347.86,450.0,347.62,347.87,347.52,347.86,450.0
2019-08-20 11:45:00,348.19,348.2,348.19,348.19,100.0,348.19,348.2,348.19,348.19,100.0
2019-08-20 11:50:00,347.63,348.39,347.32,348.04,2483.0,347.63,348.39,347.32,348.04,2483.0
2019-08-20 11:55:00,348.38,349.94,348.38,349.9,1400.0,348.38,349.94,348.38,349.9,1400.0
2019-08-20 12:00:00,349.73,349.73,349.52,349.72,700.0,349.73,349.73,349.52,349.72,700.0
2019-08-20 12:05:00,349.4,350.45,349.4,350.14,4795.0,349.4,350.45,349.4,350.14,4795.0
2019-08-20 12:10:00,350.12,350.12,349.4,349.77,3900.0,350.12,350.12,349.4,349.77,3900.0
2019-08-20 12:15:00,349.8,350.31,349.7,350.31,2000.0,349.8,350.31,349.7,350.31,2000.0
2019-08-20 12:20:00,350.36,350.36,350.35,350.36,100.0,350.36,350.36,350.35,350.36,100.0
2019-08-20 12:25:00,350.29,350.53,350.29,350.44,500.0,350.29,350.53,350.29,350.44,500.0
2019-08-20 12:30:00,350.28,351.67,350.28,351.67,2050.0,350.28,351.67,350.28,351.67,2050.0
2019-08-20 12:35:00,351.84,351.84,351.28,351.43,2167.0,351.84,351.84,351.28,351.43,2167.0
2019-08-20 12:40:00,351.43,351.43,351.43,351.43,0.0,351.43,351.43,351.43,351.43,0.0
2019-08-20 12:45:00,350.99,351.14,350.99,351.14,200.0,350.99,351.14,350.99,351.14,200.0
2019-08-20 12:50:00,351.34,351.34,350.84,351.07,1104.0,351.34,351.34,350.84,351.07,1104.0
2019-08-20 12:55:00,351.43,351.99,351.43,351.69,5010.0,351.43,351.99,351.43,351.69,5010.0
2019-08-20 13:00:00,351.55,351.92,351.55,351.92,1700.0,351.55,351.92,351.55,351.92,1700.0
2019-08-20 13:05:00,351.91,352.84,351.91,352.84,600.0,351.91,352.84,351.91,352.84,600.0
2019-08-20 13:10:00,352.84,352.84,352.84,352.84,0.0,352.84,352.84,352.84,352.84,0.0
2019-08-20 13:15:00,353.02,353.02,352.76,352.76,500.0,353.02,353.02,352.76,352.76,500.0
2019-08-20 13:20:00,352.64,352.64,352.33,352.33,200.0,352.64,352.64,352.33,352.33,200.0
2019-08-20 13:25:00,351.94,352.18,351.63,351.75,2830.0,351.94,352.18,351.63,351.75,2830.0
2019-08-20 13:30:00,351.42,351.42,350.15,350.16,9806.0,351.42,351.42,350.15,350.16,9806.0
2019-08-20 13:35:00,350.02,350.02,349.42,349.42,1602.0,350.02,350.02,349.42,349.42,1602.0
2019-08-20 13:40:00,349.74,350.08,348.96,349.35,5324.0,349.74,350.08,348.96,349.35,5324.0
2019-08-20 13:45:00,349.76,350.13,349.56,350.01,900.0,349.76,350.13,349.56,350.01,900.0
2019-08-20 13:50:00,350.02,350.02,350.02,350.02,200.0,350.02,350.02,350.02,350.02,200.0
2019-08-20 13:55:00,350.05,350.15,349.42,349.43,2511.0,350.05,350.15,349.42,349.43,2511.0
2019-08-20 14:00:00,349.48,349.51,349.13,349.19,2601.0,349.48,349.51,349.13,349.19,2601.0
2019-08-20 14:05:00,348.5,348.51,347.71,347.72,500.0,348.5,348.51,347.71,347.72,500.0
2019-08-20 14:10:00,347.71,347.71,346.94,347.27,300.0,347.71,347.71,346.94,347.27,300.0
2019-08-20 14:15:00,346.95,346.97,346.42,346.76,1790.0,346.95,346.97,346.42,346.76,1790.0
2019-08-20 14:20:00,346.81,347.9,346.81,347.49,1450.0,346.81,347.9,346.81,347.49,1450.0
2019-08-20 14:25:00,347.88,347.88,347.56,347.56,335.0,347.88,347.88,347.56,347.56,335.0
2019-08-20 14:30:00,347.85,348.52,347.85,348.52,608.0,347.85,348.52,347.85,348.52,608.0
2019-08-20 14:35:00,348.5,348.5,348.4,348.4,401.0,348.5,348.5,348.4,348.4,401.0
2019-08-20 14:40:00,348.08,348.08,347.75,347.75,502.0,348.08,348.08,347.75,347.75,502.0
2019-08-20 14:45:00,347.38,348.08,347.38,348.08,401.0,347.38,348.08,347.38,348.08,401.0
2019-08-20 14:50:00,348.23,348.33,347.91,348.27,1802.0,348.23,348.33,347.91,348.27,1802.0
2019-08-20 14:55:00,348.32,348.33,347.75,347.75,600.0,348.32,348.33,347.75,347.75,600.0
2019-08-20 15:00:00,347.75,347.75,347.43,347.43,1000.0,347.75,347.75,347.43,347.43,1000.0
2019-08-20 15:05:00,347.51,347.82,347.45,347.55,1604.0,347.51,347.82,347.45,347.55,1604.0
2019-08-20 15:10:00,347.63,347.63,347.63,347.63,100.0,347.63,347.63,347.63,347.63,100.0
2019-08-20 15:15:00,347.63,347.67,346.99,347.02,3700.0,347.63,347.67,346.99,347.02,3700.0
2019-08-20 15:20:00,347.27,347.27,347.02,347.26,400.0,347.27,347.27,347.02,347.26,400.0
2019-08-20 15:25:00,347.11,347.11,347.1,347.1,200.0,347.11,347.11,347.1,347.1,200.0
2019-08-20 15:30:00,347.58,347.73,347.5,347.5,400.0,347.58,347.73,347.5,347.5,400.0
2019-08-20 15:35:00,347.8,347.8,347.45,347.57,1400.0,347.8,347.8,347.45,347.57,1400.0
2019-08-20 15:40:00,347.44,347.52,347.38,347.47,798.0,347.44,347.52,347.38,347.47,798.0
2019-08-20 15:45:00,347.67,348.1,347.66,348.09,1400.0,347.67,348.1,347.66,348.09,1400.0
2019-08-20 15:50:00,347.61,347.64,347.0,347.0,2000.0,347.61,347.64,347.0,347.0,2000.0
2019-08-20 15:55:00,346.98,347.03,346.15,346.44,6122.0,346.98,347.03,346.15,346.44,6122.0
2019-08-21 09:30:00,349.65,349.65,346.02,346.02,1290.0,349.65,349.65,346.02,346.02,1290.0
2019-08-21 09:35:00,348.39,350.89,347.5,350.89,700.0,348.39,350.89,347.5,350.89,700.0
2019-08-21 09:40:00,350.7,350.8,350.08,350.43,1500.0,350.7,350.8,350.08,350.43,1500.0
2019-08-21 09:45:00,349.47,349.48,349.47,349.48,200.0,349.47,349.48,349.47,349.48,200.0
2019-08-21 09:50:00,349.72,350.4,349.72,349.85,500.0,349.72,350.4,349.72,349.85,500.0
2019-08-21 09:55:00,349.76,349.76,349.76,349.76,100.0,349.76,349.76,349.76,349.76,100.0
2019-08-21 10:00:00,349.18,350.12,349.18,349.73,600.0,349.18,350.12,349.18,349.73,600.0
2019-08-21 10:05:00,349.3,349.3,349.3,349.3,244.0,349.3,349.3,349.3,349.3,244.0
2019-08-21 10:10:00,349.11,349.11,349.11,349.11,100.0,349.11,349.11,349.11,349.11,100.0
2019-08-21 10:15:00,349.16,349.6,349.13,349.25,908.0,349.16,349.6,349.13,349.25,908.0
2019-08-21 10:20:00,348.78,349.37,348.78,349.37,600.0,348.78,349.37,348.78,349.37,600.0
2019-08-21 10:25:00,349.37,349.37,349.37,349.37,0.0,349.37,349.37,349.37,349.37,0.0
2019-08-21 10:30:00,349.15,349.15,348.86,348.89,1000.0,349.15,349.15,348.86,348.89,1000.0
2019-08-21 10:35:00,348.96,348.96,348.96,348.96,485.0,348.96,348.96,348.96,348.96,485.0
2019-08-21 10:40:00,349.35,349.47,349.2,349.2,900.0,349.35,349.47,349.2,349.2,900.0
2019-08-21 10:45:00,349.21,349.95,349.09,349.95,500.0,349.21,349.95,349.09,349.95,500.0
2019-08-21 10:50:00,350.07,350.27,349.56,349.7,2217.0,350.07,350.27,349.56,349.7,2217.0
2019-08-21 10:55:00,349.6,349.79,349.11,349.73,3900.0,349.6,349.79,349.11,349.73,3900.0
2019-08-21 11:00:00,349.63,350.05,349.5,349.66,1900.0,349.63,350.05,349.5,349.66,1900.0
2019-08-21 11:05:00,349.8,350.11,349.8,350.11,1363.0,349.8,350.11,349.8,350.11,1363.0
2019-08-21 11:10:00,350.11,350.11,349.39,349.76,5596.0,350.11,350.11,349.39,349.76,5596.0
2019-08-21 11:15:00,349.72,349.81,349.07,349.47,4366.0,349.72,349.81,349.07,349.47,4366.0
2019-08-21 11:20:00,349.53,350.51,349.45,350.12,3100.0,349.53,350.51,349.45,350.12,3100.0
2019-08-21 11:25:00,350.42,350.49,349.86,349.86,1000.0,350.42,350.49,349.86,349.86,1000.0
2019-08-21 11:30:00,350.13,350.17,350.13,350.17,700.0,350.13,350.17,350.13,350.17,700.0
2019-08-21 11:35:00,350.19,350.46,350.15,350.15,1100.0,350.19,350.46,350.15,350.15,1100.0
2019-08-21 11:40:00,350.46,350.68,350.46,350.67,500.0,350.46,350.68,350.46,350.67,500.0
2019-08-21 11:45:00,350.79,350.87,350.6,350.6,519.0,350.79,350.87,350.6,350.6,519.0
2019-08-21 11:50:00,350.37,350.51,350.37,350.5,200.0,350.37,350.51,350.37,350.5,200.0
2019-08-21 11:55:00,350.28,350.78,350.27,350.75,800.0,350.28,350.78,350.27,350.75,800.0
2019-08-21 12:00:00,350.82,350.82,350.81,350.82,240.0,350.82,350.82,350.81,350.82,240.0
2019-08-21 12:05:00,350.82,351.6,350.82,351.6,1200.0,350.82,351.6,350.82,351.6,1200.0
2019-08-21 12:10:00,352.06,352.07,351.74,351.74,600.0,352.06,352.07,351.74,351.74,600.0
2019-08-21 12:15:00,351.38,351.38,351.38,351.38,100.0,351.38,351.38,351.38,351.38,100.0
2019-08-21 12:20:00,351.0,351.01,351.0,351.0,200.0,351.0,351.01,351.0,351.0,200.0
2019-08-21 12:25:00,351.34,351.34,351.33,351.34,400.0,351.34,351.34,351.33,351.34,400.0
2019-08-21 12:30:00,351.34,351.34,351.34,351.34,0.0,351.34,351.34,351.34,351.34,0.0
2019-08-21 12:35:00,351.26,351.26,351.26,351.26,313.0,351.26,351.26,351.26,351.26,313.0
2019-08-21 12:40:00,351.17,351.17,351.17,351.17,100.0,351.17,351.17,351.17,351.17,100.0
2019-08-21 12:45:00,350.61,351.4,350.6,351.4,1800.0,350.61,351.4,350.6,351.4,1800.0
2019-08-21 12:50:00,351.43,351.61,351.43,351.61,200.0,351.43,351.61,351.43,351.61,200.0
2019-08-21 12:55:00,351.42,351.48,351.38,351.38,300.0,351.42,351.48,351.38,351.38,300.0
2019-08-21 13:00:00,351.44,351.44,351.03,351.03,300.0,351.44,351.44,351.03,351.03,300.0
2019-08-21 13:05:00,351.03,351.03,351.03,351.03,0.0,351.03,351.03,351.03,351.03,0.0
2019-08-21 13:10:00,351.41,351.96,351.36,351.36,300.0,351.41,351.96,351.36,351.36,300.0
2019-08-21 13:15:00,351.5,351.5,351.41,351.41,475.0,351.5,351.5,351.41,351.41,475.0
2019-08-21 13:20:00,351.42,351.42,351.42,351.42,200.0,351.42,351.42,351.42,351.42,200.0
2019-08-21 13:25:00,351.53,351.54,351.39,351.39,421.0,351.53,351.54,351.39,351.39,421.0
2019-08-21 13:30:00,351.64,351.64,351.31,351.55,458.0,351.64,351.64,351.31,351.55,458.0
2019-08-21 13:35:00,351.16,351.53,351.16,351.22,520.0,351.16,351.53,351.16,351.22,520.0
2019-08-21 13:40:00,351.16,351.48,351.06,351.48,1000.0,351.16,351.48,351.06,351.48,1000.0
2019-08-21 13:45:00,351.42,351.42,351.41,351.42,300.0,351.42,351.42,351.41,351.42,300.0
2019-08-21 13:50:00,351.42,351.42,351.42,351.42,0.0,351.42,351.42,351.42,351.42,0.0
2019-08-21 13:55:00,351.25,351.25,351.25,351.25,100.0,351.25,351.25,351.25,351.25,100.0
2019-08-21 14:00:00,350.85,351.38,350.66,351.25,1655.0,350.85,351.38,350.66,351.25,1655.0
2019-08-21 14:05:00,351.63,351.64,351.25,351.49,900.0,351.63,351.64,351.25,351.49,900.0
2019-08-21 14:10:00,351.54,351.54,351.07,351.07,685.0,351.54,351.54,351.07,351.07,685.0
2019-08-21 14:15:00,351.45,351.77,351.45,351.77,600.0,351.45,351.77,351.45,351.77,600.0
2019-08-21 14:20:00,351.77,351.77,351.77,351.77,0.0,351.77,351.77,351.77,351.77,0.0
2019-08-21 14:25:00,351.48,351.85,351.47,351.85,600.0,351.48,351.85,351.47,351.85,600.0
2019-08-21 14:30:00,352.0,352.0,351.79,351.79,632.0,352.0,352.0,351.79,351.79,632.0
2019-08-21 14:35:00,351.8,351.8,351.09,351.27,3200.0,351.8,351.8,351.09,351.27,3200.0
2019-08-21 14:40:00,351.14,351.37,350.74,350.96,4000.0,351.14,351.37,350.74,350.96,4000.0
2019-08-21 14:45:00,350.3,350.5,349.6,349.6,913.0,350.3,350.5,349.6,349.6,913.0
2019-08-21 14:50:00,349.45,349.45,349.3,349.3,297.0,349.45,349.45,349.3,349.3,297.0
2019-08-21 14:55:00,349.57,349.6,349.57,349.6,719.0,349.57,349.6,349.57,349.6,719.0
2019-08-21 15:00:00,349.73,349.88,349.41,349.41,1036.0,349.73,349.88,349.41,349.41,1036.0
2019-08-21 15:05:00,349.1,349.3,349.1,349.3,435.0,349.1,349.3,349.1,349.3,435.0
2019-08-21 15:10:00,349.71,349.73,349.24,349.73,1586.0,349.71,349.73,349.24,349.73,1586.0
2019-08-21 15:15:00,349.73,349.78,349.67,349.78,946.0,349.73,349.78,349.67,349.78,946.0
2019-08-21 15:20:00,349.97,349.97,349.75,349.88,1200.0,349.97,349.97,349.75,349.88,1200.0
2019-08-21 15:25:00,350.02,350.23,349.82,349.98,1694.0,350.02,350.23,349.82,349.98,1694.0
2019-08-21 15:30:00,349.98,350.14,349.98,350.07,500.0,349.98,350.14,349.98,350.07,500.0
2019-08-21 15:35:00,349.97,350.13,349.97,350.06,1823.0,349.97,350.13,349.97,350.06,1823.0
2019-08-21 15:40:00,350.06,350.12,349.97,350.07,1388.0,350.06,350.12,349.97,350.07,1388.0
2019-08-21 15:45:00,349.99,350.02,349.7,349.8,2235.0,349.99,350.02,349.7,349.8,2235.0
2019-08-21 15:50:00,349.99,350.12,349.79,349.91,2551.0,349.99,350.12,349.79,349.91,2551.0
2019-08-21 15:55:00,349.99,350.17,349.5,349.67,6055.0,349.99,350.17,349.5,349.67,6055.0
2019-08-22 09:30:00,351.76,352.4,350.87,350.87,1554.0,351.76,352.4,350.87,350.87,1554.0
2019-08-22 09:35:00,349.47,349.47,349.35,349.35,200.0,349.47,349.47,349.35,349.35,200.0
2019-08-22 09:40:00,349.35,349.35,349.35,349.35,0.0,349.35,349.35,349.35,349.35,0.0
2019-08-22 09:45:00,351.51,351.57,351.51,351.57,400.0,351.51,351.57,351.51,351.57,400.0
2019-08-22 09:50:00,351.57,351.57,351.57,351.57,0.0,351.57,351.57,351.57,351.57,0.0
2019-08-22 09:55:00,351.92,352.51,351.29,351.58,8435.0,351.92,352.51,351.29,351.58,8435.0
2019-08-22 10:00:00,351.82,352.27,351.3,351.92,11611.0,351.82,352.27,351.3,351.92,11611.0
2019-08-22 10:05:00,351.75,351.82,350.37,350.43,3488.0,351.75,351.82,350.37,350.43,3488.0
2019-08-22 10:10:00,350.62,350.62,350.59,350.59,800.0,350.62,350.62,350.59,350.59,800.0
2019-08-22 10:15:00,350.63,350.63,350.63,350.63,100.0,350.63,350.63,350.63,350.63,100.0
2019-08-22 10:20:00,350.35,350.51,349.77,349.77,875.0,350.35,350.51,349.77,349.77,875.0
2019-08-22 10:25:00,349.77,349.77,349.44,349.44,300.0,349.77,349.77,349.44,349.44,300.0
2019-08-22 10:30:00,349.34,349.34,348.68,348.73,1400.0,349.34,349.34,348.68,348.73,1400.0
2019-08-22 10:35:00,348.28,348.74,347.78,348.74,1381.0,348.28,348.74,347.78,348.74,1381.0
2019-08-22 10:40:00,348.74,348.74,348.74,348.74,0.0,348.74,348.74,348.74,348.74,0.0
2019-08-22 10:45:00,348.65,349.19,348.65,349.19,200.0,348.65,349.19,348.65,349.19,200.0
2019-08-22 10:50:00,348.69,349.83,348.69,349.74,300.0,348.69,349.83,348.69,349.74,300.0
2019-08-22 10:55:00,349.19,349.19,348.64,348.64,1199.0,349.19,349.19,348.64,348.64,1199.0
2019-08-22 11:00:00,348.7,348.85,348.69,348.85,400.0,348.7,348.85,348.69,348.85,400.0
2019-08-22 11:05:00,348.0,349.07,348.0,348.85,841.0,348.0,349.07,348.0,348.85,841.0
2019-08-22 11:10:00,348.85,350.7,348.85,350.4,5400.0,348.85,350.7,348.85,350.4,5400.0
2019-08-22 11:15:00,349.47,349.47,349.46,349.47,100.0,349.47,349.47,349.46,349.47,100.0
2019-08-22 11:20:00,349.51,349.51,349.51,349.51,100.0,349.51,349.51,349.51,349.51,100.0
2019-08-22 11:25:00,349.91,349.91,349.9,349.91,100.0,349.91,349.91,349.9,349.91,100.0
2019-08-22 11:30:00,349.99,349.99,349.99,349.99,100.0,349.99,349.99,349.99,349.99,100.0
2019-08-22 11:35:00,350.04,350.04,349.78,349.78,432.0,350.04,350.04,349.78,349.78,432.0
2019-08-22 11:40:00,349.15,349.83,349.14,349.83,300.0,349.15,349.83,349.14,349.83,300.0
2019-08-22 11:45:00,349.83,349.83,349.83,349.83,0.0,349.83,349.83,349.83,349.83,0.0
2019-08-22 11:50:00,349.83,349.83,349.83,349.83,0.0,349.83,349.83,349.83,349.83,0.0
2019-08-22 11:55:00,349.72,349.73,349.6,349.6,600.0,349.72,349.73,349.6,349.6,600.0
2019-08-22 12:00:00,350.25,350.25,350.04,350.04,200.0,350.25,350.25,350.04,350.04,200.0
2019-08-22 12:05:00,350.38,350.94,350.38,350.63,700.0,350.38,350.94,350.38,350.63,700.0
2019-08-22 12:10:00,350.99,350.99,350.99,350.99,200.0,350.99,350.99,350.99,350.99,200.0
2019-08-22 12:15:00,351.02,351.02,350.44,350.81,1018.0,351.02,351.02,350.44,350.81,1018.0
2019-08-22 12:20:00,350.81,350.81,350.81,350.81,0.0,350.81,350.81,350.81,350.81,0.0
2019-08-22 12:25:00,350.81,350.81,350.81,350.81,0.0,350.81,350.81,350.81,350.81,0.0
2019-08-22 12:30:00,350.87,350.87,350.87,350.87,100.0,350.87,350.87,350.87,350.87,100.0
2019-08-22 12:35:00,350.87,350.87,350.87,350.87,0.0,350.87,350.87,350.87,350.87,0.0
2019-08-22 12:40:00,350.9,351.28,350.89,351.28,520.0,350.9,351.28,350.89,351.28,520.0
2019-08-22 12:45:00,351.28,351.28,351.28,351.28,0.0,351.28,351.28,351.28,351.28,0.0
2019-08-22 12:50:00,351.28,351.28,351.28,351.28,0.0,351.28,351.28,351.28,351.28,0.0
2019-08-22 12:55:00,351.53,351.54,351.19,351.19,700.0,351.53,351.54,351.19,351.19,700.0
2019-08-22 13:00:00,351.39,351.88,351.39,351.88,1000.0,351.39,351.88,351.39,351.88,1000.0
2019-08-22 13:05:00,351.75,351.91,351.74,351.91,400.0,351.75,351.91,351.74,351.91,400.0
2019-08-22 13:10:00,351.92,352.55,351.91,352.37,1055.0,351.92,352.55,351.91,352.37,1055.0
2019-08-22 13:15:00,352.16,352.16,352.15,352.16,200.0,352.16,352.16,352.15,352.16,200.0
2019-08-22 13:20:00,352.7,352.7,352.7,352.7,100.0,352.7,352.7,352.7,352.7,100.0
2019-08-22 13:25:00,353.04,353.06,352.51,352.52,2900.0,353.04,353.06,352.51,352.52,2900.0
2019-08-22 13:30:00,352.55,352.55,352.54,352.55,189.0,352.55,352.55,352.54,352.55,189.0
2019-08-22 13:35:00,352.55,352.55,352.55,352.55,0.0,352.55,352.55,352.55,352.55,0.0
2019-08-22 13:40:00,352.42,353.14,352.35,353.14,1721.0,352.42,353.14,352.35,353.14,1721.0
2019-08-22 13:45:00,352.94,353.1,352.94,352.98,369.0,352.94,353.1,352.94,352.98,369.0
2019-08-22 13:50:00,353.24,353.24,353.24,353.24,100.0,353.24,353.24,353.24,353.24,100.0
2019-08-22 13:55:00,353.88,354.33,353.43,354.33,700.0,353.88,354.33,353.43,354.33,700.0
2019-08-22 14:00:00,354.3,354.3,354.18,354.18,1200.0,354.3,354.3,354.18,354.18,1200.0
2019-08-22 14:05:00,353.8,353.87,353.8,353.87,200.0,353.8,353.87,353.8,353.87,200.0
2019-08-22 14:10:00,353.83,353.83,353.83,353.83,200.0,353.83,353.83,353.83,353.83,200.0
2019-08-22 14:15:00,353.07,353.26,352.86,353.0,880.0,353.07,353.26,352.86,353.0,880.0
2019-08-22 14:20:00,353.1,353.1,352.86,352.86,200.0,353.1,353.1,352.86,352.86,200.0
2019-08-22 14:25:00,352.65,352.65,352.63,352.63,200.0,352.65,352.65,352.63,352.63,200.0
2019-08-22 14:30:00,352.76,353.09,352.7,353.09,900.0,352.76,353.09,352.7,353.09,900.0
2019-08-22 14:35:00,352.93,353.0,352.84,352.84,1829.0,352.93,353.0,352.84,352.84,1829.0
2019-08-22 14:40:00,352.86,352.86,352.86,352.86,100.0,352.86,352.86,352.86,352.86,100.0
2019-08-22 14:45:00,352.86,352.86,352.86,352.86,0.0,352.86,352.86,352.86,352.86,0.0
2019-08-22 14:50:00,352.81,353.18,352.55,353.18,1204.0,352.81,353.18,352.55,353.18,1204.0
2019-08-22 14:55:00,353.03,353.25,353.03,353.08,600.0,353.03,353.25,353.03,353.08,600.0
2019-08-22 15:00:00,352.88,352.9,352.88,352.9,200.0,352.88,352.9,352.88,352.9,200.0
2019-08-22 15:05:00,352.93,352.93,352.74,352.74,200.0,352.93,352.93,352.74,352.74,200.0
2019-08-22 15:10:00,352.34,352.34,351.61,351.61,1282.0,352.34,352.34,351.61,351.61,1282.0
2019-08-22 15:15:00,351.91,352.36,351.91,352.36,728.0,351.91,352.36,351.91,352.36,728.0
2019-08-22 15:20:00,352.41,352.41,351.91,351.92,407.0,352.41,352.41,351.91,351.92,407.0
2019-08-22 15:25:00,352.22,352.32,351.95,352.24,700.0,352.22,352.32,351.95,352.24,700.0
2019-08-22 15:30:00,352.26,352.35,352.26,352.35,639.0,352.26,352.35,352.26,352.35,639.0
2019-08-22 15:35:00,352.1,352.21,351.88,351.88,400.0,352.1,352.21,351.88,351.88,400.0
2019-08-22 15:40:00,352.0,352.37,352.0,352.13,1282.0,352.0,352.37,352.0,352.13,1282.0
2019-08-22 15:45:00,352.47,352.56,352.11,352.5,700.0,352.47,352.56,352.11,352.5,700.0
2019-08-22 15:50:00,352.63,353.37,352.34,353.33,3100.0,352.63,353.37,352.34,353.33,3100.0
2019-08-22 15:55:00,352.99,353.26,352.31,352.54,6979.0,352.99,353.26,352.31,352.54,6979.0
2019-08-23 09:30:00,352.36,354.38,352.36,354.38,1685.0,352.36,354.38,352.36,354.38,1685.0
2019-08-23 09:35:00,351.15,351.15,350.65,350.65,300.0,351.15,351.15,350.65,350.65,300.0
2019-08-23 09:40:00,352.97,353.47,352.38,353.47,600.0,352.97,353.47,352.38,353.47,600.0
2019-08-23 09:45:00,352.4,352.4,352.03,352.03,500.0,352.4,352.4,352.03,352.03,500.0
2019-08-23 09:50:00,352.03,352.03,352.03,352.03,0.0,352.03,352.03,352.03,352.03,0.0
2019-08-23 09:55:00,351.08,351.6,351.08,351.38,2400.0,351.08,351.6,351.08,351.38,2400.0
2019-08-23 10:00:00,351.53,352.6,351.53,352.37,500.0,351.53,352.6,351.53,352.37,500.0
2019-08-23 10:05:00,352.24,352.28,352.03,352.03,500.0,352.24,352.28,352.03,352.03,500.0
2019-08-23 10:10:00,351.91,351.91,351.24,351.24,671.0,351.91,351.91,351.24,351.24,671.0
2019-08-23 10:15:00,352.18,352.18,352.18,352.18,400.0,352.18,352.18,352.18,352.18,400.0
2019-08-23 10:20:00,353.0,353.0,353.0,353.0,498.0,353.0,353.0,353.0,353.0,498.0
2019-08-23 10:25:00,353.0,353.0,353.0,353.0,0.0,353.0,353.0,353.0,353.0,0.0
2019-08-23 10:30:00,353.8,353.87,353.79,353.87,200.0,353.8,353.87,353.79,353.87,200.0
2019-08-23 10:35:00,354.45,354.89,354.04,354.27,705.0,354.45,354.89,354.04,354.27,705.0
2019-08-23 10:40:00,354.59,354.59,354.59,354.59,200.0,354.59,354.59,354.59,354.59,200.0
2019-08-23 10:45:00,354.25,354.67,354.17,354.67,4730.0,354.25,354.67,354.17,354.67,4730.0
2019-08-23 10:50:00,355.0,355.0,354.87,355.0,13808.0,355.0,355.0,354.87,355.0,13808.0
2019-08-23 10:55:00,355.0,356.78,354.92,355.93,6104.0,355.0,356.78,354.92,355.93,6104.0
2019-08-23 11:00:00,355.74,355.74,353.08,354.3,3975.0,355.74,355.74,353.08,354.3,3975.0
2019-08-23 11:05:00,354.08,355.31,352.5,352.54,6950.0,354.08,355.31,352.5,352.54,6950.0
2019-08-23 11:10:00,354.72,354.72,352.53,352.53,230.0,354.72,354.72,352.53,352.53,230.0
2019-08-23 11:15:00,353.71,353.71,353.26,353.26,200.0,353.71,353.71,353.26,353.26,200.0
2019-08-23 11:20:00,353.91,353.99,353.9,353.99,200.0,353.91,353.99,353.9,353.99,200.0
2019-08-23 11:25:00,353.34,353.4,351.89,353.05,1200.0,353.34,353.4,351.89,353.05,1200.0
2019-08-23 11:30:00,352.7,353.02,352.7,352.85,500.0,352.7,353.02,352.7,352.85,500.0
2019-08-23 11:35:00,352.36,352.75,351.0,351.0,1110.0,352.36,352.75,351.0,351.0,1110.0
2019-08-23 11:40:00,351.5,352.03,351.47,352.03,1041.0,351.5,352.03,351.47,352.03,1041.0
2019-08-23 11:45:00,352.12,352.41,351.72,352.41,1940.0,352.12,352.41,351.72,352.41,1940.0
2019-08-23 11:50:00,351.66,352.2,351.66,352.19,700.0,351.66,352.2,351.66,352.19,700.0
2019-08-23 11:55:00,351.71,351.96,351.06,351.18,1100.0,351.71,351.96,351.06,351.18,1100.0
2019-08-23 12:00:00,351.01,351.33,350.87,350.87,2200.0,351.01,351.33,350.87,350.87,2200.0
2019-08-23 12:05:00,350.95,351.14,349.71,349.71,1675.0,350.95,351.14,349.71,349.71,1675.0
2019-08-23 12:10:00,349.6,351.15,349.6,351.15,400.0,349.6,351.15,349.6,351.15,400.0
2019-08-23 12:15:00,351.52,351.88,351.28,351.28,1145.0,351.52,351.88,351.28,351.28,1145.0
2019-08-23 12:20:00,351.28,351.28,350.84,351.12,1700.0,351.28,351.28,350.84,351.12,1700.0
2019-08-23 12:25:00,350.77,351.08,350.42,350.42,1200.0,350.77,351.08,350.42,350.42,1200.0
2019-08-23 12:30:00,350.61,350.89,350.6,350.89,300.0,350.61,350.89,350.6,350.89,300.0
2019-08-23 12:35:00,350.89,350.89,350.89,350.89,0.0,350.89,350.89,350.89,350.89,0.0
2019-08-23 12:40:00,351.66,351.66,350.98,350.98,1750.0,351.66,351.66,350.98,350.98,1750.0
2019-08-23 12:45:00,350.6,350.99,350.37,350.37,500.0,350.6,350.99,350.37,350.37,500.0
2019-08-23 12:50:00,350.37,350.37,350.01,350.01,1100.0,350.37,350.37,350.01,350.01,1100.0
2019-08-23 12:55:00,350.19,351.01,350.19,351.01,1100.0,350.19,351.01,350.19,351.01,1100.0
2019-08-23 13:00:00,351.11,351.38,350.95,351.22,1200.0,351.11,351.38,350.95,351.22,1200.0
2019-08-23 13:05:00,351.06,351.22,350.54,350.97,900.0,351.06,351.22,350.54,350.97,900.0
2019-08-23 13:10:00,350.91,350.91,350.65,350.65,700.0,350.91,350.91,350.65,350.65,700.0
2019-08-23 13:15:00,351.25,351.25,350.28,350.28,1300.0,351.25,351.25,350.28,350.28,1300.0
2019-08-23 13:20:00,349.86,349.94,349.72,349.73,300.0,349.86,349.94,349.72,349.73,300.0
2019-08-23 13:25:00,349.91,349.91,349.66,349.66,300.0,349.91,349.91,349.66,349.66,300.0
2019-08-23 13:30:00,349.66,349.66,349.66,349.66,0.0,349.66,349.66,349.66,349.66,0.0
2019-08-23 13:35:00,350.34,350.34,350.34,350.34,100.0,350.34,350.34,350.34,350.34,100.0
2019-08-23 13:40:00,350.48,350.48,350.05,350.16,800.0,350.48,350.48,350.05,350.16,800.0
2019-08-23 13:45:00,350.15,351.04,350.15,350.48,800.0,350.15,351.04,350.15,350.48,800.0
2019-08-23 13:50:00,350.48,350.48,350.48,350.48,0.0,350.48,350.48,350.48,350.48,0.0
2019-08-23 13:55:00,350.41,350.44,350.4,350.44,300.0,350.41,350.44,350.4,350.44,300.0
2019-08-23 14:00:00,350.38,350.38,350.38,350.38,100.0,350.38,350.38,350.38,350.38,100.0
2019-08-23 14:05:00,350.03,350.33,349.94,350.03,4648.0,350.03,350.33,349.94,350.03,4648.0
2019-08-23 14:10:00,349.71,349.98,349.39,349.98,3494.0,349.71,349.98,349.39,349.98,3494.0
2019-08-23 14:15:00,349.95,350.12,349.64,349.64,1900.0,349.95,350.12,349.64,349.64,1900.0
2019-08-23 14:20:00,349.64,349.64,349.64,349.64,0.0,349.64,349.64,349.64,349.64,0.0
2019-08-23 14:25:00,349.71,349.71,349.66,349.67,300.0,349.71,349.71,349.66,349.67,300.0
2019-08-23 14:30:00,350.04,350.04,349.85,350.0,1100.0,350.04,350.04,349.85,350.0,1100.0
2019-08-23 14:35:00,349.97,349.97,348.94,348.94,1520.0,349.97,349.97,348.94,348.94,1520.0
2019-08-23 14:40:00,348.94,348.94,348.94,348.94,0.0,348.94,348.94,348.94,348.94,0.0
2019-08-23 14:45:00,348.94,348.94,348.94,348.94,0.0,348.94,348.94,348.94,348.94,0.0
2019-08-23 14:50:00,348.62,348.62,348.07,348.14,2159.0,348.62,348.62,348.07,348.14,2159.0
2019-08-23 14:55:00,348.3,348.63,348.19,348.63,1100.0,348.3,348.63,348.19,348.63,1100.0
2019-08-23 15:00:00,348.27,348.56,348.24,348.48,1393.0,348.27,348.56,348.24,348.48,1393.0
2019-08-23 15:05:00,348.82,348.97,348.42,348.49,1000.0,348.82,348.97,348.42,348.49,1000.0
2019-08-23 15:10:00,348.23,348.23,348.01,348.01,600.0,348.23,348.23,348.01,348.01,600.0
2019-08-23 15:15:00,347.78,348.34,347.78,348.34,400.0,347.78,348.34,347.78,348.34,400.0
2019-08-23 15:20:00,348.34,348.34,348.34,348.34,0.0,348.34,348.34,348.34,348.34,0.0
2019-08-23 15:25:00,347.59,347.59,347.06,347.44,4905.0,347.59,347.59,347.06,347.44,4905.0
2019-08-23 15:30:00,347.08,347.19,346.71,347.19,400.0,347.08,347.19,346.71,347.19,400.0
2019-08-23 15:35:00,346.89,346.89,346.28,346.28,1097.0,346.89,346.89,346.28,346.28,1097.0
2019-08-23 15:40:00,346.18,346.26,346.18,346.26,400.0,346.18,346.26,346.18,346.26,400.0
2019-08-23 15:45:00,346.35,346.9,346.32,346.38,2182.0,346.35,346.9,346.32,346.38,2182.0
2019-08-23 15:50:00,346.19,346.53,345.96,346.0,3435.0,346.19,346.53,345.96,346.0,3435.0
2019-08-23 15:55:00,345.8,346.33,345.39,346.13,13973.0,345.8,346.33,345.39,346.13,13973.0
2019-08-26 09:30:00,350.0,350.0,349.23,349.23,1084.0,350.0,350.0,349.23,349.23,1084.0
2019-08-26 09:35:00,349.36,349.36,349.14,349.14,200.0,349.36,349.36,349.14,349.14,200.0
2019-08-26 09:40:00,347.73,347.73,345.74,345.82,500.0,347.73,347.73,345.74,345.82,500.0
2019-08-26 09:45:00,343.63,343.8,343.63,343.66,584.0,343.63,343.8,343.63,343.66,584.0
2019-08-26 09:50:00,345.0,345.0,344.62,344.62,290.0,345.0,345.0,344.62,344.62,290.0
2019-08-26 09:55:00,347.12,347.12,347.11,347.12,200.0,347.12,347.12,347.11,347.12,200.0
2019-08-26 10:00:00,349.16,349.16,347.38,347.38,450.0,349.16,349.16,347.38,347.38,450.0
2019-08-26 10:05:00,347.1,347.8,346.16,347.24,3248.0,347.1,347.8,346.16,347.24,3248.0
2019-08-26 10:10:00,346.44,346.68,345.98,346.51,400.0,346.44,346.68,345.98,346.51,400.0
2019-08-26 10:15:00,347.04,347.15,346.24,346.24,400.0,347.04,347.15,346.24,346.24,400.0
2019-08-26 10:20:00,347.07,347.07,346.37,346.37,200.0,347.07,347.07,346.37,346.37,200.0
2019-08-26 10:25:00,346.41,346.41,346.41,346.41,100.0,346.41,346.41,346.41,346.41,100.0
2019-08-26 10:30:00,347.06,347.67,346.88,347.67,2072.0,347.06,347.67,346.88,347.67,2072.0
2019-08-26 10:35:00,347.67,347.88,346.29,346.58,5928.0,347.67,347.88,346.29,346.58,5928.0
2019-08-26 10:40:00,345.96,346.53,345.96,346.53,500.0,345.96,346.53,345.96,346.53,500.0
2019-08-26 10:45:00,346.05,346.53,345.84,346.53,600.0,346.05,346.53,345.84,346.53,600.0
2019-08-26 10:50:00,346.62,346.71,346.24,346.71,500.0,346.62,346.71,346.24,346.71,500.0
2019-08-26 10:55:00,346.55,346.55,344.79,345.39,751.0,346.55,346.55,344.79,345.39,751.0
2019-08-26 11:00:00,345.87,346.14,345.87,346.14,200.0,345.87,346.14,345.87,346.14,200.0
2019-08-26 11:05:00,345.34,345.34,345.34,345.34,100.0,345.34,345.34,345.34,345.34,100.0
2019-08-26 11:10:00,346.59,346.59,346.58,346.58,200.0,346.59,346.59,346.58,346.58,200.0
2019-08-26 11:15:00,346.64,346.64,345.22,345.22,200.0,346.64,346.64,345.22,345.22,200.0
2019-08-26 11:20:00,345.04,345.05,345.04,345.05,200.0,345.04,345.05,345.04,345.05,200.0
2019-08-26 11:25:00,345.02,345.1,344.56,344.81,1800.0,345.02,345.1,344.56,344.81,1800.0
2019-08-26 11:30:00,345.06,345.4,345.01,345.02,900.0,345.06,345.4,345.01,345.02,900.0
2019-08-26 11:35:00,345.12,345.55,345.12,345.33,600.0,345.12,345.55,345.12,345.33,600.0
2019-08-26 11:40:00,345.23,345.23,344.93,344.93,300.0,345.23,345.23,344.93,344.93,300.0
2019-08-26 11:45:00,344.83,345.6,344.36,345.38,700.0,344.83,345.6,344.36,345.38,700.0
2019-08-26 11:50:00,345.45,345.45,345.45,345.45,300.0,345.45,345.45,345.45,345.45,300.0
2019-08-26 11:55:00,344.98,345.68,344.98,345.68,300.0,344.98,345.68,344.98,345.68,300.0
2019-08-26 12:00:00,345.27,345.32,345.27,345.32,264.0,345.27,345.32,345.27,345.32,264.0
2019-08-26 12:05:00,345.47,345.7,345.47,345.7,202.0,345.47,345.7,345.47,345.7,202.0
2019-08-26 12:10:00,345.7,345.7,345.45,345.45,400.0,345.7,345.7,345.45,345.45,400.0
2019-08-26 12:15:00,345.45,345.45,345.45,345.45,0.0,345.45,345.45,345.45,345.45,0.0
2019-08-26 12:20:00,345.24,345.83,345.24,345.72,800.0,345.24,345.83,345.24,345.72,800.0
2019-08-26 12:25:00,345.88,345.9,345.88,345.9,200.0,345.88,345.9,345.88,345.9,200.0
2019-08-26 12:30:00,346.02,346.05,345.92,345.93,832.0,346.02,346.05,345.92,345.93,832.0
2019-08-26 12:35:00,345.88,346.03,345.87,346.03,300.0,345.88,346.03,345.87,346.03,300.0
2019-08-26 12:40:00,346.03,346.03,346.03,346.03,0.0,346.03,346.03,346.03,346.03,0.0
2019-08-26 12:45:00,346.03,346.19,346.03,346.18,400.0,346.03,346.19,346.03,346.18,400.0
2019-08-26 12:50:00,346.18,346.18,346.18,346.18,0.0,346.18,346.18,346.18,346.18,0.0
2019-08-26 12:55:00,346.14,346.34,346.14,346.31,600.0,346.14,346.34,346.14,346.31,600.0
2019-08-26 13:00:00,346.32,346.32,345.87,346.04,300.0,346.32,346.32,345.87,346.04,300.0
2019-08-26 13:05:00,346.05,346.05,345.75,345.75,390.0,346.05,346.05,345.75,345.75,390.0
2019-08-26 13:10:00,345.81,345.96,345.56,345.96,700.0,345.81,345.96,345.56,345.96,700.0
2019-08-26 13:15:00,345.99,346.17,345.8,345.99,600.0,345.99,346.17,345.8,345.99,600.0
2019-08-26 13:20:00,345.29,345.3,345.29,345.29,100.0,345.29,345.3,345.29,345.29,100.0
2019-08-26 13:25:00,345.85,346.46,345.85,346.46,900.0,345.85,346.46,345.85,346.46,900.0
2019-08-26 13:30:00,346.09,346.65,346.09,346.51,600.0,346.09,346.65,346.09,346.51,600.0
2019-08-26 13:35:00,346.91,346.91,346.26,346.65,1935.0,346.91,346.91,346.26,346.65,1935.0
2019-08-26 13:40:00,346.39,346.7,346.38,346.7,500.0,346.39,346.7,346.38,346.7,500.0
2019-08-26 13:45:00,346.84,346.87,346.84,346.87,497.0,346.84,346.87,346.84,346.87,497.0
2019-08-26 13:50:00,346.64,346.64,346.35,346.64,600.0,346.64,346.64,346.35,346.64,600.0
2019-08-26 13:55:00,346.41,346.41,346.41,346.41,200.0,346.41,346.41,346.41,346.41,200.0
2019-08-26 14:00:00,346.08,346.08,345.75,345.75,501.0,346.08,346.08,345.75,345.75,501.0
2019-08-26 14:05:00,345.98,345.98,345.98,345.98,100.0,345.98,345.98,345.98,345.98,100.0
2019-08-26 14:10:00,346.17,346.17,345.99,345.99,200.0,346.17,346.17,345.99,345.99,200.0
2019-08-26 14:15:00,346.15,346.15,345.9,345.91,1344.0,346.15,346.15,345.9,345.91,1344.0
2019-08-26 14:20:00,345.79,346.09,345.79,346.09,200.0,345.79,346.09,345.79,346.09,200.0
2019-08-26 14:25:00,345.94,345.94,345.94,345.94,100.0,345.94,345.94,345.94,345.94,100.0
2019-08-26 14:30:00,345.95,346.35,345.92,346.35,690.0,345.95,346.35,345.92,346.35,690.0
2019-08-26 14:35:00,346.16,346.52,345.8,346.5,872.0,346.16,346.52,345.8,346.5,872.0
2019-08-26 14:40:00,346.77,346.77,346.76,346.77,428.0,346.77,346.77,346.76,346.77,428.0
2019-08-26 14:45:00,346.56,346.64,346.52,346.53,800.0,346.56,346.64,346.52,346.53,800.0
2019-08-26 14:50:00,346.7,347.63,346.68,347.52,1276.0,346.7,347.63,346.68,347.52,1276.0
2019-08-26 14:55:00,347.28,347.28,347.28,347.28,100.0,347.28,347.28,347.28,347.28,100.0
2019-08-26 15:00:00,347.67,348.31,347.67,348.04,400.0,347.67,348.31,347.67,348.04,400.0
2019-08-26 15:05:00,347.91,347.91,347.75,347.78,900.0,347.91,347.91,347.75,347.78,900.0
2019-08-26 15:10:00,348.04,348.82,347.96,348.82,1900.0,348.04,348.82,347.96,348.82,1900.0
2019-08-26 15:15:00,349.3,349.31,349.3,349.31,200.0,349.3,349.31,349.3,349.31,200.0
2019-08-26 15:20:00,349.08,350.04,348.84,350.02,2501.0,349.08,350.04,348.84,350.02,2501.0
2019-08-26 15:25:00,350.0,350.07,349.66,349.66,3227.0,350.0,350.07,349.66,349.66,3227.0
2019-08-26 15:30:00,349.73,350.01,349.62,349.62,925.0,349.73,350.01,349.62,349.62,925.0
2019-08-26 15:35:00,350.04,350.04,349.59,349.79,1000.0,350.04,350.04,349.59,349.79,1000.0
2019-08-26 15:40:00,349.79,349.79,349.79,349.79,0.0,349.79,349.79,349.79,349.79,0.0
2019-08-26 15:45:00,349.73,349.85,349.58,349.85,1644.0,349.73,349.85,349.58,349.85,1644.0
2019-08-26 15:50:00,349.97,350.58,349.93,349.93,5175.0,349.97,350.58,349.93,349.93,5175.0
2019-08-26 15:55:00,350.16,350.4,349.53,350.14,10075.0,350.16,350.4,349.53,350.14,10075.0
2019-08-27 09:30:00,353.95,353.95,351.85,351.85,3856.0,353.95,353.95,351.85,351.85,3856.0
2019-08-27 09:35:00,351.08,351.34,350.68,351.34,1400.0,351.08,351.34,350.68,351.34,1400.0
2019-08-27 09:40:00,351.34,351.34,351.34,351.34,0.0,351.34,351.34,351.34,351.34,0.0
2019-08-27 09:45:00,351.4,352.28,351.37,352.28,800.0,351.4,352.28,351.37,352.28,800.0
2019-08-27 09:50:00,352.3,352.3,351.29,351.8,600.0,352.3,352.3,351.29,351.8,600.0
2019-08-27 09:55:00,350.98,351.61,350.98,351.03,300.0,350.98,351.61,350.98,351.03,300.0
2019-08-27 10:00:00,351.67,351.67,350.81,350.81,800.0,351.67,351.67,350.81,350.81,800.0
2019-08-27 10:05:00,350.81,350.81,350.81,350.81,0.0,350.81,350.81,350.81,350.81,0.0
2019-08-27 10:10:00,350.97,350.99,350.97,350.99,200.0,350.97,350.99,350.97,350.99,200.0
2019-08-27 10:15:00,351.01,351.01,351.01,351.01,100.0,351.01,351.01,351.01,351.01,100.0
2019-08-27 10:20:00,351.2,351.71,351.12,351.6,3449.0,351.2,351.71,351.12,351.6,3449.0
2019-08-27 10:25:00,351.53,351.84,350.52,350.88,4700.0,351.53,351.84,350.52,350.88,4700.0
2019-08-27 10:30:00,350.88,350.88,350.88,350.88,0.0,350.88,350.88,350.88,350.88,0.0
2019-08-27 10:35:00,350.96,350.96,350.96,350.96,100.0,350.96,350.96,350.96,350.96,100.0
2019-08-27 10:40:00,351.57,351.79,351.57,351.79,200.0,351.57,351.79,351.57,351.79,200.0
2019-08-27 10:45:00,351.5,351.5,351.21,351.41,700.0,351.5,351.5,351.21,351.41,700.0
2019-08-27 10:50:00,351.02,351.02,351.02,351.02,100.0,351.02,351.02,351.02,351.02,100.0
2019-08-27 10:55:00,351.01,351.49,351.01,351.49,500.0,351.01,351.49,351.01,351.49,500.0
2019-08-27 11:00:00,351.45,351.45,351.45,351.45,100.0,351.45,351.45,351.45,351.45,100.0
2019-08-27 11:05:00,351.28,351.28,350.08,350.09,2647.0,351.28,351.28,350.08,350.09,2647.0
2019-08-27 11:10:00,349.78,349.78,349.78,349.78,100.0,349.78,349.78,349.78,349.78,100.0
2019-08-27 11:15:00,349.19,349.2,349.19,349.19,100.0,349.19,349.2,349.19,349.19,100.0
2019-08-27 11:20:00,349.19,349.19,349.19,349.19,0.0,349.19,349.19,349.19,349.19,0.0
2019-08-27 11:25:00,348.72,348.78,347.7,347.7,400.0,348.72,348.78,347.7,347.7,400.0
2019-08-27 11:30:00,347.95,348.77,347.95,348.77,200.0,347.95,348.77,347.95,348.77,200.0
2019-08-27 11:35:00,349.47,350.17,349.47,350.17,300.0,349.47,350.17,349.47,350.17,300.0
2019-08-27 11:40:00,350.23,350.23,350.17,350.17,200.0,350.23,350.23,350.17,350.17,200.0
2019-08-27 11:45:00,349.91,350.16,349.87,350.16,600.0,349.91,350.16,349.87,350.16,600.0
2019-08-27 11:50:00,350.98,350.98,350.98,350.98,100.0,350.98,350.98,350.98,350.98,100.0
2019-08-27 11:55:00,350.73,350.73,350.35,350.6,800.0,350.73,350.73,350.35,350.6,800.0
2019-08-27 12:00:00,351.7,351.7,350.65,350.65,843.0,351.7,351.7,350.65,350.65,843.0
2019-08-27 12:05:00,351.02,351.02,350.64,350.64,800.0,351.02,351.02,350.64,350.64,800.0
2019-08-27 12:10:00,351.43,351.73,351.31,351.73,500.0,351.43,351.73,351.31,351.73,500.0
2019-08-27 12:15:00,351.69,351.69,351.43,351.63,309.0,351.69,351.69,351.43,351.63,309.0
2019-08-27 12:20:00,351.64,351.7,351.28,351.69,784.0,351.64,351.7,351.28,351.69,784.0
2019-08-27 12:25:00,351.66,351.73,351.31,351.31,700.0,351.66,351.73,351.31,351.31,700.0
2019-08-27 12:30:00,351.18,351.83,350.76,351.08,1810.0,351.18,351.83,350.76,351.08,1810.0
2019-08-27 12:35:00,350.95,350.95,350.52,350.52,400.0,350.95,350.95,350.52,350.52,400.0
2019-08-27 12:40:00,350.12,350.41,349.32,350.41,700.0,350.12,350.41,349.32,350.41,700.0
2019-08-27 12:45:00,351.15,351.15,351.15,351.15,200.0,351.15,351.15,351.15,351.15,200.0
2019-08-27 12:50:00,351.18,351.18,350.88,351.01,900.0,351.18,351.18,350.88,351.01,900.0
2019-08-27 12:55:00,351.1,351.1,351.1,351.1,100.0,351.1,351.1,351.1,351.1,100.0
2019-08-27 13:00:00,350.94,351.26,350.86,351.26,500.0,350.94,351.26,350.86,351.26,500.0
2019-08-27 13:05:00,351.26,351.26,351.26,351.26,0.0,351.26,351.26,351.26,351.26,0.0
2019-08-27 13:10:00,351.65,351.65,351.43,351.48,300.0,351.65,351.65,351.43,351.48,300.0
2019-08-27 13:15:00,351.45,351.83,351.24,351.83,900.0,351.45,351.83,351.24,351.83,900.0
2019-08-27 13:20:00,352.25,352.43,352.19,352.43,300.0,352.25,352.43,352.19,352.43,300.0
2019-08-27 13:25:00,352.43,352.43,352.43,352.43,0.0,352.43,352.43,352.43,352.43,0.0
2019-08-27 13:30:00,352.8,352.8,352.8,352.8,300.0,352.8,352.8,352.8,352.8,300.0
2019-08-27 13:35:00,353.05,353.63,352.49,353.63,4100.0,353.05,353.63,352.49,353.63,4100.0
2019-08-27 13:40:00,353.29,353.62,353.13,353.62,1000.0,353.29,353.62,353.13,353.62,1000.0
2019-08-27 13:45:00,353.62,353.62,353.62,353.62,0.0,353.62,353.62,353.62,353.62,0.0
2019-08-27 13:50:00,353.42,353.75,353.42,353.46,300.0,353.42,353.75,353.42,353.46,300.0
2019-08-27 13:55:00,354.0,354.01,354.0,354.01,200.0,354.0,354.01,354.0,354.01,200.0
2019-08-27 14:00:00,354.08,354.08,353.82,353.93,500.0,354.08,354.08,353.82,353.93,500.0
2019-08-27 14:05:00,353.85,353.85,353.35,353.35,743.0,353.85,353.85,353.35,353.35,743.0
2019-08-27 14:10:00,353.59,353.89,353.37,353.89,400.0,353.59,353.89,353.37,353.89,400.0
2019-08-27 14:15:00,353.89,353.89,353.89,353.89,0.0,353.89,353.89,353.89,353.89,0.0
2019-08-27 14:20:00,354.39,354.72,354.32,354.72,1100.0,354.39,354.72,354.32,354.72,1100.0
2019-08-27 14:25:00,354.56,354.82,354.24,354.67,1512.0,354.56,354.82,354.24,354.67,1512.0
2019-08-27 14:30:00,353.99,354.45,353.99,354.45,200.0,353.99,354.45,353.99,354.45,200.0
2019-08-27 14:35:00,354.39,354.52,354.34,354.52,500.0,354.39,354.52,354.34,354.52,500.0
2019-08-27 14:40:00,354.77,355.08,354.41,354.82,2000.0,354.77,355.08,354.41,354.82,2000.0
2019-08-27 14:45:00,355.5,355.51,355.5,355.5,400.0,355.5,355.51,355.5,355.5,400.0
2019-08-27 14:50:00,355.77,355.89,355.55,355.89,600.0,355.77,355.89,355.55,355.89,600.0
2019-08-27 14:55:00,356.2,356.21,356.19,356.21,300.0,356.2,356.21,356.19,356.21,300.0
2019-08-27 15:00:00,356.28,356.36,356.13,356.36,600.0,356.28,356.36,356.13,356.36,600.0
2019-08-27 15:05:00,356.37,356.54,356.36,356.54,505.0,356.37,356.54,356.36,356.54,505.0
2019-08-27 15:10:00,356.04,356.04,355.73,355.73,400.0,356.04,356.04,355.73,355.73,400.0
2019-08-27 15:15:00,356.05,356.26,355.89,356.18,1460.0,356.05,356.26,355.89,356.18,1460.0
2019-08-27 15:20:00,355.95,356.07,355.56,355.56,1703.0,355.95,356.07,355.56,355.56,1703.0
2019-08-27 15:25:00,355.67,356.0,355.43,355.43,1800.0,355.67,356.0,355.43,355.43,1800.0
2019-08-27 15:30:00,355.45,355.78,355.43,355.78,1800.0,355.45,355.78,355.43,355.78,1800.0
2019-08-27 15:35:00,355.58,356.0,355.27,355.27,2277.0,355.58,356.0,355.27,355.27,2277.0
2019-08-27 15:40:00,355.35,355.56,355.17,355.31,6900.0,355.35,355.56,355.17,355.31,6900.0
2019-08-27 15:45:00,355.12,355.12,354.8,354.89,3238.0,355.12,355.12,354.8,354.89,3238.0
2019-08-27 15:50:00,354.95,355.0,354.06,354.1,1769.0,354.95,355.0,354.06,354.1,1769.0
2019-08-27 15:55:00,354.2,354.43,352.92,353.35,23614.0,354.2,354.43,352.92,353.35,23614.0
2019-08-28 09:30:00,352.03,352.92,349.75,351.14,3380.0,352.03,352.92,349.75,351.14,3380.0
2019-08-28 09:35:00,350.83,350.84,347.38,348.28,7473.0,350.83,350.84,347.38,348.28,7473.0
2019-08-28 09:40:00,348.18,348.79,348.18,348.72,603.0,348.18,348.79,348.18,348.72,603.0
2019-08-28 09:45:00,349.56,349.57,348.33,348.41,1200.0,349.56,349.57,348.33,348.41,1200.0
2019-08-28 09:50:00,348.28,348.7,347.86,348.31,1559.0,348.28,348.7,347.86,348.31,1559.0
2019-08-28 09:55:00,347.81,347.93,347.81,347.93,1883.0,347.81,347.93,347.81,347.93,1883.0
2019-08-28 10:00:00,347.56,347.66,346.27,346.53,1363.0,347.56,347.66,346.27,346.53,1363.0
2019-08-28 10:05:00,346.56,348.02,346.56,348.02,850.0,346.56,348.02,346.56,348.02,850.0
2019-08-28 10:10:00,348.09,348.09,347.82,347.87,600.0,348.09,348.09,347.82,347.87,600.0
2019-08-28 10:15:00,347.47,347.47,346.7,346.7,400.0,347.47,347.47,346.7,346.7,400.0
2019-08-28 10:20:00,346.78,347.11,346.19,346.66,2532.0,346.78,347.11,346.19,346.66,2532.0
2019-08-28 10:25:00,346.66,346.66,346.66,346.66,0.0,346.66,346.66,346.66,346.66,0.0
2019-08-28 10:30:00,346.48,346.48,345.42,345.79,2200.0,346.48,346.48,345.42,345.79,2200.0
2019-08-28 10:35:00,346.17,346.66,346.1,346.32,640.0,346.17,346.66,346.1,346.32,640.0
2019-08-28 10:40:00,346.82,347.01,346.57,346.65,1573.0,346.82,347.01,346.57,346.65,1573.0
2019-08-28 10:45:00,346.68,346.68,345.72,345.72,3905.0,346.68,346.68,345.72,345.72,3905.0
2019-08-28 10:50:00,345.56,345.56,345.27,345.27,436.0,345.56,345.56,345.27,345.27,436.0
2019-08-28 10:55:00,345.19,345.7,345.19,345.7,400.0,345.19,345.7,345.19,345.7,400.0
2019-08-28 11:00:00,345.41,345.79,345.19,345.79,824.0,345.41,345.79,345.19,345.79,824.0
2019-08-28 11:05:00,345.91,346.45,345.91,346.22,1300.0,345.91,346.45,345.91,346.22,1300.0
2019-08-28 11:10:00,346.27,346.27,345.53,345.68,740.0,346.27,346.27,345.53,345.68,740.0
2019-08-28 11:15:00,345.81,345.81,345.35,345.36,856.0,345.81,345.81,345.35,345.36,856.0
2019-08-28 11:20:00,345.45,345.57,345.35,345.54,600.0,345.45,345.57,345.35,345.54,600.0
2019-08-28 11:25:00,345.4,346.08,345.39,346.08,800.0,345.4,346.08,345.39,346.08,800.0
2019-08-28 11:30:00,346.46,346.57,345.24,345.24,1500.0,346.46,346.57,345.24,345.24,1500.0
2019-08-28 11:35:00,345.67,345.69,345.25,345.69,900.0,345.67,345.69,345.25,345.69,900.0
2019-08-28 11:40:00,345.45,345.93,345.28,345.93,800.0,345.45,345.93,345.28,345.93,800.0
2019-08-28 11:45:00,345.93,345.93,345.93,345.93,0.0,345.93,345.93,345.93,345.93,0.0
2019-08-28 11:50:00,346.1,346.1,345.46,345.67,1633.0,346.1,346.1,345.46,345.67,1633.0
2019-08-28 11:55:00,345.92,345.98,345.58,345.62,3500.0,345.92,345.98,345.58,345.62,3500.0
2019-08-28 12:00:00,345.63,345.74,345.34,345.67,937.0,345.63,345.74,345.34,345.67,937.0
2019-08-28 12:05:00,345.8,345.97,345.75,345.97,800.0,345.8,345.97,345.75,345.97,800.0
2019-08-28 12:10:00,346.24,346.24,346.09,346.14,300.0,346.24,346.24,346.09,346.14,300.0
2019-08-28 12:15:00,347.1,347.1,347.1,347.1,100.0,347.1,347.1,347.1,347.1,100.0
2019-08-28 12:20:00,347.16,347.35,346.8,346.97,2104.0,347.16,347.35,346.8,346.97,2104.0
2019-08-28 12:25:00,346.81,346.89,346.73,346.73,400.0,346.81,346.89,346.73,346.73,400.0
2019-08-28 12:30:00,346.85,347.12,346.84,347.04,9390.0,346.85,347.12,346.84,347.04,9390.0
2019-08-28 12:35:00,347.0,347.0,346.84,346.85,1563.0,347.0,347.0,346.84,346.85,1563.0
2019-08-28 12:40:00,347.0,347.0,347.0,347.0,276.0,347.0,347.0,347.0,347.0,276.0
2019-08-28 12:45:00,346.82,347.0,346.82,347.0,2851.0,346.82,347.0,346.82,347.0,2851.0
2019-08-28 12:50:00,347.71,347.77,347.5,347.77,500.0,347.71,347.77,347.5,347.77,500.0
2019-08-28 12:55:00,347.89,347.96,347.75,347.75,400.0,347.89,347.96,347.75,347.75,400.0
2019-08-28 13:00:00,347.86,347.86,347.86,347.86,100.0,347.86,347.86,347.86,347.86,100.0
2019-08-28 13:05:00,347.98,347.98,347.64,347.65,700.0,347.98,347.98,347.64,347.65,700.0
2019-08-28 13:10:00,347.49,347.49,347.18,347.19,2280.0,347.49,347.49,347.18,347.19,2280.0
2019-08-28 13:15:00,347.36,347.52,347.36,347.43,900.0,347.36,347.52,347.36,347.43,900.0
2019-08-28 13:20:00,347.5,347.5,347.1,347.1,800.0,347.5,347.5,347.1,347.1,800.0
2019-08-28 13:25:00,347.17,347.25,346.84,346.84,1000.0,347.17,347.25,346.84,346.84,1000.0
2019-08-28 13:30:00,346.97,347.04,346.96,347.04,200.0,346.97,347.04,346.96,347.04,200.0
2019-08-28 13:35:00,346.92,347.06,346.87,346.94,700.0,346.92,347.06,346.87,346.94,700.0
2019-08-28 13:40:00,346.92,347.06,346.92,346.99,1842.0,346.92,347.06,346.92,346.99,1842.0
2019-08-28 13:45:00,347.05,347.36,347.04,347.14,900.0,347.05,347.36,347.04,347.14,900.0
2019-08-28 13:50:00,347.21,347.21,347.2,347.21,100.0,347.21,347.21,347.2,347.21,100.0
2019-08-28 13:55:00,347.04,347.19,346.83,346.83,812.0,347.04,347.19,346.83,346.83,812.0
2019-08-28 14:00:00,346.87,346.87,346.63,346.63,200.0,346.87,346.87,346.63,346.63,200.0
2019-08-28 14:05:00,346.63,346.79,346.43,346.43,1300.0,346.63,346.79,346.43,346.43,1300.0
2019-08-28 14:10:00,346.4,346.57,346.39,346.51,1500.0,346.4,346.57,346.39,346.51,1500.0
2019-08-28 14:15:00,346.26,346.9,346.24,346.74,2005.0,346.26,346.9,346.24,346.74,2005.0
2019-08-28 14:20:00,347.42,347.42,346.85,346.85,250.0,347.42,347.42,346.85,346.85,250.0
2019-08-28 14:25:00,347.12,347.12,347.12,347.12,100.0,347.12,347.12,347.12,347.12,100.0
2019-08-28 14:30:00,347.5,347.98,347.5,347.98,339.0,347.5,347.98,347.5,347.98,339.0
2019-08-28 14:35:00,347.98,347.98,347.98,347.98,0.0,347.98,347.98,347.98,347.98,0.0
2019-08-28 14:40:00,348.24,349.14,348.24,348.67,8098.0,348.24,349.14,348.24,348.67,8098.0
2019-08-28 14:45:00,348.44,349.97,348.43,349.97,4666.0,348.44,349.97,348.43,349.97,4666.0
2019-08-28 14:50:00,349.61,349.62,349.38,349.54,1200.0,349.61,349.62,349.38,349.54,1200.0
2019-08-28 14:55:00,349.21,349.21,349.15,349.15,900.0,349.21,349.21,349.15,349.15,900.0
2019-08-28 15:00:00,349.2,349.2,348.27,348.28,4968.0,349.2,349.2,348.27,348.28,4968.0
2019-08-28 15:05:00,348.23,348.28,347.45,347.92,3500.0,348.23,348.28,347.45,347.92,3500.0
2019-08-28 15:10:00,348.01,348.17,347.89,347.89,916.0,348.01,348.17,347.89,347.89,916.0
2019-08-28 15:15:00,347.87,348.0,347.46,347.99,7978.0,347.87,348.0,347.46,347.99,7978.0
2019-08-28 15:20:00,347.87,348.09,347.46,348.09,5900.0,347.87,348.09,347.46,348.09,5900.0
2019-08-28 15:25:00,347.9,347.9,347.56,347.57,4477.0,347.9,347.9,347.56,347.57,4477.0
2019-08-28 15:30:00,347.74,347.74,347.31,347.53,4020.0,347.74,347.74,347.31,347.53,4020.0
2019-08-28 15:35:00,347.44,347.59,346.98,346.98,2812.0,347.44,347.59,346.98,346.98,2812.0
2019-08-28 15:40:00,346.9,347.36,346.9,347.1,1500.0,346.9,347.36,346.9,347.1,1500.0
2019-08-28 15:45:00,347.15,347.63,347.09,347.62,4031.0,347.15,347.63,347.09,347.62,4031.0
2019-08-28 15:50:00,347.44,347.44,347.06,347.13,2300.0,347.44,347.44,347.06,347.13,2300.0
2019-08-28 15:55:00,346.6,346.77,346.04,346.41,14551.0,346.6,346.77,346.04,346.41,14551.0
2019-08-29 09:30:00,352.02,352.02,352.02,352.02,1121.0,352.02,352.02,352.02,352.02,1121.0
2019-08-29 09:35:00,352.51,352.51,350.24,351.35,1150.0,352.51,352.51,350.24,351.35,1150.0
2019-08-29 09:40:00,350.2,350.35,349.8,349.97,1040.0,350.2,350.35,349.8,349.97,1040.0
2019-08-29 09:45:00,349.6,351.17,349.59,351.16,682.0,349.6,351.17,349.59,351.16,682.0
2019-08-29 09:50:00,350.29,351.21,350.13,350.15,1100.0,350.29,351.21,350.13,350.15,1100.0
2019-08-29 09:55:00,350.15,350.15,350.15,350.15,0.0,350.15,350.15,350.15,350.15,0.0
2019-08-29 10:00:00,350.61,351.6,350.54,350.54,717.0,350.61,351.6,350.54,350.54,717.0
2019-08-29 10:05:00,350.05,350.05,349.64,349.96,400.0,350.05,350.05,349.64,349.96,400.0
2019-08-29 10:10:00,349.9,349.9,349.06,349.36,1936.0,349.9,349.9,349.06,349.36,1936.0
2019-08-29 10:15:00,349.63,349.64,347.8,347.8,1682.0,349.63,349.64,347.8,347.8,1682.0
2019-08-29 10:20:00,348.38,348.57,347.57,347.69,2200.0,348.38,348.57,347.57,347.69,2200.0
2019-08-29 10:25:00,347.81,347.81,347.02,347.77,600.0,347.81,347.81,347.02,347.77,600.0
2019-08-29 10:30:00,347.96,348.28,347.61,348.23,1400.0,347.96,348.28,347.61,348.23,1400.0
2019-08-29 10:35:00,348.16,348.16,346.85,347.1,2800.0,348.16,348.16,346.85,347.1,2800.0
2019-08-29 10:40:00,348.11,348.32,348.11,348.32,300.0,348.11,348.32,348.11,348.32,300.0
2019-08-29 10:45:00,348.66,348.66,348.07,348.07,700.0,348.66,348.66,348.07,348.07,700.0
2019-08-29 10:50:00,348.67,348.77,347.33,347.33,2300.0,348.67,348.77,347.33,347.33,2300.0
2019-08-29 10:55:00,347.44,347.86,346.17,347.79,8999.0,347.44,347.86,346.17,347.79,8999.0
2019-08-29 11:00:00,348.09,348.09,347.72,348.04,1840.0,348.09,348.09,347.72,348.04,1840.0
2019-08-29 11:05:00,348.18,348.92,348.18,348.56,1400.0,348.18,348.92,348.18,348.56,1400.0
2019-08-29 11:10:00,348.57,349.15,348.57,349.15,1400.0,348.57,349.15,348.57,349.15,1400.0
2019-08-29 11:15:00,349.19,349.19,348.65,348.67,1300.0,349.19,349.19,348.65,348.67,1300.0
2019-08-29 11:20:00,348.68,349.04,348.67,349.04,1400.0,348.68,349.04,348.67,349.04,1400.0
2019-08-29 11:25:00,349.03,349.31,348.92,348.92,700.0,349.03,349.31,348.92,348.92,700.0
2019-08-29 11:30:00,348.92,349.71,348.92,349.51,3600.0,348.92,349.71,348.92,349.51,3600.0
2019-08-29 11:35:00,349.39,349.86,349.39,349.44,1045.0,349.39,349.86,349.39,349.44,1045.0
2019-08-29 11:40:00,349.6,349.6,349.04,349.09,900.0,349.6,349.6,349.04,349.09,900.0
2019-08-29 11:45:00,348.95,348.95,348.94,348.94,900.0,348.95,348.95,348.94,348.94,900.0
2019-08-29 11:50:00,348.94,349.55,348.7,349.55,1878.0,348.94,349.55,348.7,349.55,1878.0
2019-08-29 11:55:00,349.73,349.73,349.39,349.39,900.0,349.73,349.73,349.39,349.39,900.0
2019-08-29 12:00:00,349.24,349.24,348.69,348.99,1000.0,349.24,349.24,348.69,348.99,1000.0
2019-08-29 12:05:00,348.7,349.28,348.61,348.63,1300.0,348.7,349.28,348.61,348.63,1300.0
2019-08-29 12:10:00,348.62,348.83,348.35,348.61,2200.0,348.62,348.83,348.35,348.61,2200.0
2019-08-29 12:15:00,348.84,349.32,348.84,349.25,400.0,348.84,349.32,348.84,349.25,400.0
2019-08-29 12:20:00,349.62,350.09,349.59,350.08,2364.0,349.62,350.09,349.59,350.08,2364.0
2019-08-29 12:25:00,350.08,350.08,349.92,349.92,600.0,350.08,350.08,349.92,349.92,600.0
2019-08-29 12:30:00,349.92,349.92,349.92,349.92,0.0,349.92,349.92,349.92,349.92,0.0
2019-08-29 12:35:00,350.82,351.21,350.75,351.0,2015.0,350.82,351.21,350.75,351.0,2015.0
2019-08-29 12:40:00,351.14,351.71,350.95,351.71,1900.0,351.14,351.71,350.95,351.71,1900.0
2019-08-29 12:45:00,351.5,351.5,351.08,351.08,400.0,351.5,351.5,351.08,351.08,400.0
2019-08-29 12:50:00,351.37,351.37,351.37,351.37,100.0,351.37,351.37,351.37,351.37,100.0
2019-08-29 12:55:00,351.99,351.99,351.99,351.99,100.0,351.99,351.99,351.99,351.99,100.0
2019-08-29 13:00:00,351.75,351.84,351.73,351.84,400.0,351.75,351.84,351.73,351.84,400.0
2019-08-29 13:05:00,351.79,351.91,351.73,351.75,1700.0,351.79,351.91,351.73,351.75,1700.0
2019-08-29 13:10:00,352.2,352.25,352.17,352.24,800.0,352.2,352.25,352.17,352.24,800.0
2019-08-29 13:15:00,352.17,352.57,351.91,352.57,2400.0,352.17,352.57,351.91,352.57,2400.0
2019-08-29 13:20:00,352.61,352.96,352.47,352.86,500.0,352.61,352.96,352.47,352.86,500.0
2019-08-29 13:25:00,352.59,352.59,352.57,352.58,364.0,352.59,352.59,352.57,352.58,364.0
2019-08-29 13:30:00,352.21,352.21,352.21,352.21,100.0,352.21,352.21,352.21,352.21,100.0
2019-08-29 13:35:00,352.42,352.56,352.42,352.56,300.0,352.42,352.56,352.42,352.56,300.0
2019-08-29 13:40:00,352.42,352.51,352.42,352.5,200.0,352.42,352.51,352.42,352.5,200.0
2019-08-29 13:45:00,352.72,352.72,352.71,352.71,200.0,352.72,352.72,352.71,352.71,200.0
2019-08-29 13:50:00,352.72,352.72,352.45,352.46,900.0,352.72,352.72,352.45,352.46,900.0
2019-08-29 13:55:00,351.88,352.13,351.87,352.13,1000.0,351.88,352.13,351.87,352.13,1000.0
2019-08-29 14:00:00,352.56,352.99,352.56,352.99,300.0,352.56,352.99,352.56,352.99,300.0
2019-08-29 14:05:00,352.88,352.99,352.76,352.98,1811.0,352.88,352.99,352.76,352.98,1811.0
2019-08-29 14:10:00,353.17,353.24,352.67,352.77,8931.0,353.17,353.24,352.67,352.77,8931.0
2019-08-29 14:15:00,352.69,353.4,352.68,353.4,7351.0,352.69,353.4,352.68,353.4,7351.0
2019-08-29 14:20:00,353.33,353.91,353.33,353.66,888.0,353.33,353.91,353.33,353.66,888.0
2019-08-29 14:25:00,353.66,353.71,353.51,353.71,1000.0,353.66,353.71,353.51,353.71,1000.0
2019-08-29 14:30:00,353.77,353.79,353.6,353.75,800.0,353.77,353.79,353.6,353.75,800.0
2019-08-29 14:35:00,353.82,354.33,353.8,354.28,3604.0,353.82,354.33,353.8,354.28,3604.0
2019-08-29 14:40:00,354.0,354.02,353.81,353.81,3300.0,354.0,354.02,353.81,353.81,3300.0
2019-08-29 14:45:00,353.91,354.0,353.91,354.0,300.0,353.91,354.0,353.91,354.0,300.0
2019-08-29 14:50:00,354.01,354.04,353.89,354.04,800.0,354.01,354.04,353.89,354.04,800.0
2019-08-29 14:55:00,354.11,354.12,353.82,353.94,2600.0,354.11,354.12,353.82,353.94,2600.0
2019-08-29 15:00:00,353.92,354.08,353.88,354.0,2200.0,353.92,354.08,353.88,354.0,2200.0
2019-08-29 15:05:00,354.0,354.37,353.93,354.37,3763.0,354.0,354.37,353.93,354.37,3763.0
2019-08-29 15:10:00,354.37,354.37,354.12,354.12,834.0,354.37,354.37,354.12,354.12,834.0
2019-08-29 15:15:00,354.02,354.19,354.01,354.19,340.0,354.02,354.19,354.01,354.19,340.0
2019-08-29 15:20:00,353.94,354.0,353.86,353.87,1200.0,353.94,354.0,353.86,353.87,1200.0
2019-08-29 15:25:00,354.0,354.0,353.0,353.0,1800.0,354.0,354.0,353.0,353.0,1800.0
2019-08-29 15:30:00,353.0,353.0,353.0,353.0,0.0,353.0,353.0,353.0,353.0,0.0
2019-08-29 15:35:00,353.22,353.38,353.22,353.38,300.0,353.22,353.38,353.22,353.38,300.0
2019-08-29 15:40:00,353.36,353.36,353.03,353.04,800.0,353.36,353.36,353.03,353.04,800.0
2019-08-29 15:45:00,353.23,353.58,353.08,353.33,2206.0,353.23,353.58,353.08,353.33,2206.0
2019-08-29 15:50:00,353.4,353.9,353.4,353.51,4134.0,353.4,353.9,353.4,353.51,4134.0
2019-08-29 15:55:00,353.8,354.5,353.8,354.19,22323.0,353.8,354.5,353.8,354.19,22323.0
2019-08-30 09:30:00,356.28,356.93,354.77,355.95,1460.0,356.28,356.93,354.77,355.95,1460.0
2019-08-30 09:35:00,354.43,355.7,354.31,354.31,400.0,354.43,355.7,354.31,354.31,400.0
2019-08-30 09:40:00,353.57,353.83,353.41,353.82,502.0,353.57,353.83,353.41,353.82,502.0
2019-08-30 09:45:00,353.03,353.03,351.72,352.74,2200.0,353.03,353.03,351.72,352.74,2200.0
2019-08-30 09:50:00,351.73,352.36,351.58,351.96,837.0,351.73,352.36,351.58,351.96,837.0
2019-08-30 09:55:00,351.88,351.89,351.52,351.52,700.0,351.88,351.89,351.52,351.52,700.0
2019-08-30 10:00:00,351.52,351.52,351.52,351.52,0.0,351.52,351.52,351.52,351.52,0.0
2019-08-30 10:05:00,352.07,352.59,351.96,352.11,1942.0,352.07,352.59,351.96,352.11,1942.0
2019-08-30 10:10:00,352.4,352.45,352.08,352.24,600.0,352.4,352.45,352.08,352.24,600.0
2019-08-30 10:15:00,351.59,351.6,351.39,351.4,921.0,351.59,351.6,351.39,351.4,921.0
2019-08-30 10:20:00,351.32,351.58,351.23,351.28,3468.0,351.32,351.58,351.23,351.28,3468.0
2019-08-30 10:25:00,351.21,351.47,350.97,351.36,900.0,351.21,351.47,350.97,351.36,900.0
2019-08-30 10:30:00,351.37,351.76,351.37,351.61,700.0,351.37,351.76,351.37,351.61,700.0
2019-08-30 10:35:00,351.49,351.68,351.45,351.59,500.0,351.49,351.68,351.45,351.59,500.0
2019-08-30 10:40:00,351.48,351.86,351.22,351.74,1200.0,351.48,351.86,351.22,351.74,1200.0
2019-08-30 10:45:00,351.72,352.27,351.45,352.27,900.0,351.72,352.27,351.45,352.27,900.0
2019-08-30 10:50:00,352.15,352.15,351.8,352.01,400.0,352.15,352.15,351.8,352.01,400.0
2019-08-30 10:55:00,352.35,352.49,352.34,352.35,800.0,352.35,352.49,352.34,352.35,800.0
2019-08-30 11:00:00,351.66,351.99,351.2,351.28,4300.0,351.66,351.99,351.2,351.28,4300.0
2019-08-30 11:05:00,351.42,351.52,351.22,351.26,1900.0,351.42,351.52,351.22,351.26,1900.0
2019-08-30 11:10:00,351.25,351.39,350.9,351.19,5900.0,351.25,351.39,350.9,351.19,5900.0
2019-08-30 11:15:00,350.93,351.02,348.39,348.39,8974.0,350.93,351.02,348.39,348.39,8974.0
2019-08-30 11:20:00,348.51,348.56,348.01,348.56,4700.0,348.51,348.56,348.01,348.56,4700.0
2019-08-30 11:25:00,347.85,348.88,347.82,348.88,740.0,347.85,348.88,347.82,348.88,740.0
2019-08-30 11:30:00,349.02,349.47,349.01,349.47,300.0,349.02,349.47,349.01,349.47,300.0
2019-08-30 11:35:00,349.58,349.59,349.58,349.59,200.0,349.58,349.59,349.58,349.59,200.0
2019-08-30 11:40:00,349.59,349.59,349.59,349.59,0.0,349.59,349.59,349.59,349.59,0.0
2019-08-30 11:45:00,350.59,350.83,350.59,350.82,300.0,350.59,350.83,350.59,350.82,300.0
2019-08-30 11:50:00,350.6,350.6,350.3,350.3,800.0,350.6,350.6,350.3,350.3,800.0
2019-08-30 11:55:00,350.4,350.4,350.39,350.4,100.0,350.4,350.4,350.39,350.4,100.0
2019-08-30 12:00:00,350.15,350.15,350.15,350.15,100.0,350.15,350.15,350.15,350.15,100.0
2019-08-30 12:05:00,350.0,350.35,349.65,349.65,592.0,350.0,350.35,349.65,349.65,592.0
2019-08-30 12:10:00,350.04,350.04,350.04,350.04,300.0,350.04,350.04,350.04,350.04,300.0
2019-08-30 12:15:00,350.18,350.39,349.94,349.94,300.0,350.18,350.39,349.94,349.94,300.0
2019-08-30 12:20:00,350.04,350.25,350.04,350.25,400.0,350.04,350.25,350.04,350.25,400.0
2019-08-30 12:25:00,350.19,350.19,350.19,350.19,100.0,350.19,350.19,350.19,350.19,100.0
2019-08-30 12:30:00,350.19,350.19,350.19,350.19,0.0,350.19,350.19,350.19,350.19,0.0
2019-08-30 12:35:00,350.62,350.69,350.62,350.69,200.0,350.62,350.69,350.62,350.69,200.0
2019-08-30 12:40:00,350.78,350.83,350.5,350.83,900.0,350.78,350.83,350.5,350.83,900.0
2019-08-30 12:45:00,351.0,351.42,351.0,351.42,300.0,351.0,351.42,351.0,351.42,300.0
2019-08-30 12:50:00,351.0,351.35,350.94,351.18,1726.0,351.0,351.35,350.94,351.18,1726.0
2019-08-30 12:55:00,351.42,351.49,351.42,351.49,200.0,351.42,351.49,351.42,351.49,200.0
2019-08-30 13:00:00,351.55,351.56,351.09,351.22,600.0,351.55,351.56,351.09,351.22,600.0
2019-08-30 13:05:00,350.68,351.0,350.48,350.48,900.0,350.68,351.0,350.48,350.48,900.0
2019-08-30 13:10:00,350.85,350.85,350.68,350.68,500.0,350.85,350.85,350.68,350.68,500.0
2019-08-30 13:15:00,350.84,351.18,350.84,351.12,1000.0,350.84,351.18,350.84,351.12,1000.0
2019-08-30 13:20:00,351.01,351.97,350.81,351.97,1593.0,351.01,351.97,350.81,351.97,1593.0
2019-08-30 13:25:00,351.97,351.97,351.97,351.97,0.0,351.97,351.97,351.97,351.97,0.0
2019-08-30 13:30:00,351.39,351.39,351.39,351.39,100.0,351.39,351.39,351.39,351.39,100.0
2019-08-30 13:35:00,351.33,351.57,351.3,351.47,700.0,351.33,351.57,351.3,351.47,700.0
2019-08-30 13:40:00,351.33,351.33,351.33,351.33,200.0,351.33,351.33,351.33,351.33,200.0
2019-08-30 13:45:00,351.33,351.33,351.33,351.33,0.0,351.33,351.33,351.33,351.33,0.0
2019-08-30 13:50:00,351.43,351.58,351.43,351.58,400.0,351.43,351.58,351.43,351.58,400.0
2019-08-30 13:55:00,351.23,351.4,351.23,351.4,300.0,351.23,351.4,351.23,351.4,300.0
2019-08-30 14:00:00,351.71,351.82,351.71,351.82,342.0,351.71,351.82,351.71,351.82,342.0
2019-08-30 14:05:00,351.73,351.87,351.72,351.87,700.0,351.73,351.87,351.72,351.87,700.0
2019-08-30 14:10:00,351.87,351.87,351.87,351.87,0.0,351.87,351.87,351.87,351.87,0.0
2019-08-30 14:15:00,351.96,351.97,351.96,351.97,200.0,351.96,351.97,351.96,351.97,200.0
2019-08-30 14:20:00,351.76,351.94,351.76,351.93,500.0,351.76,351.94,351.76,351.93,500.0
2019-08-30 14:25:00,351.95,352.0,351.58,351.97,2100.0,351.95,352.0,351.58,351.97,2100.0
2019-08-30 14:30:00,352.06,352.28,351.77,351.77,400.0,352.06,352.28,351.77,351.77,400.0
2019-08-30 14:35:00,352.03,352.03,352.03,352.03,100.0,352.03,352.03,352.03,352.03,100.0
2019-08-30 14:40:00,351.89,351.89,351.85,351.85,400.0,351.89,351.89,351.85,351.85,400.0
2019-08-30 14:45:00,351.85,351.85,351.85,351.85,0.0,351.85,351.85,351.85,351.85,0.0
2019-08-30 14:50:00,351.54,351.63,351.52,351.63,300.0,351.54,351.63,351.52,351.63,300.0
2019-08-30 14:55:00,351.64,351.78,351.58,351.78,700.0,351.64,351.78,351.58,351.78,700.0
2019-08-30 15:00:00,351.57,351.59,350.9,351.29,2200.0,351.57,351.59,350.9,351.29,2200.0
2019-08-30 15:05:00,351.05,351.31,351.05,351.31,400.0,351.05,351.31,351.05,351.31,400.0
2019-08-30 15:10:00,351.74,351.74,351.45,351.6,300.0,351.74,351.74,351.45,351.6,300.0
2019-08-30 15:15:00,351.6,351.83,351.35,351.35,450.0,351.6,351.83,351.35,351.35,450.0
2019-08-30 15:20:00,351.67,351.86,351.67,351.73,3500.0,351.67,351.86,351.67,351.73,3500.0
2019-08-30 15:25:00,351.35,351.62,351.33,351.62,500.0,351.35,351.62,351.33,351.62,500.0
2019-08-30 15:30:00,351.86,352.03,351.63,351.88,1600.0,351.86,352.03,351.63,351.88,1600.0
2019-08-30 15:35:00,351.88,352.15,351.87,351.96,1439.0,351.88,352.15,351.87,351.96,1439.0
2019-08-30 15:40:00,352.22,352.77,351.99,352.24,1852.0,352.22,352.77,351.99,352.24,1852.0
2019-08-30 15:45:00,352.25,352.54,352.25,352.45,2600.0,352.25,352.54,352.25,352.45,2600.0
2019-08-30 15:50:00,352.59,353.23,352.55,352.88,2609.0,352.59,353.23,352.55,352.88,2609.0
2019-08-30 15:55:00,353.05,353.83,352.73,353.19,8052.0,353.05,353.83,352.73,353.19,8052.0
2019-09-03 09:30:00,350.89,353.79,350.37,353.79,5695.0,350.89,353.79,350.37,353.79,5695.0
2019-09-03 09:35:00,354.03,354.2,353.76,353.91,500.0,354.03,354.2,353.76,353.91,500.0
2019-09-03 09:40:00,354.3,354.3,352.91,353.32,800.0,354.3,354.3,352.91,353.32,800.0
2019-09-03 09:45:00,353.34,353.58,352.78,352.78,1200.0,353.34,353.58,352.78,352.78,1200.0
2019-09-03 09:50:00,352.25,353.2,352.25,353.09,700.0,352.25,353.2,352.25,353.09,700.0
2019-09-03 09:55:00,352.7,352.7,352.2,352.22,800.0,352.7,352.7,352.2,352.22,800.0
2019-09-03 10:00:00,352.01,353.47,351.31,352.1,3392.0,352.01,353.47,351.31,352.1,3392.0
2019-09-03 10:05:00,352.05,352.05,351.35,351.75,1050.0,352.05,352.05,351.35,351.75,1050.0
2019-09-03 10:10:00,352.37,352.91,352.32,352.91,800.0,352.37,352.91,352.32,352.91,800.0
2019-09-03 10:15:00,352.87,352.99,352.25,352.87,1700.0,352.87,352.99,352.25,352.87,1700.0
2019-09-03 10:20:00,352.48,353.2,351.79,351.79,2200.0,352.48,353.2,351.79,351.79,2200.0
2019-09-03 10:25:00,351.9,352.59,351.72,352.59,1500.0,351.9,352.59,351.72,352.59,1500.0
2019-09-03 10:30:00,352.54,352.54,351.51,351.54,1000.0,352.54,352.54,351.51,351.54,1000.0
2019-09-03 10:35:00,351.35,351.65,351.22,351.61,2800.0,351.35,351.65,351.22,351.61,2800.0
2019-09-03 10:40:00,351.71,352.09,351.7,352.09,300.0,351.71,352.09,351.7,352.09,300.0
2019-09-03 10:45:00,352.11,352.54,352.0,352.54,1700.0,352.11,352.54,352.0,352.54,1700.0
2019-09-03 10:50:00,352.63,353.0,352.63,353.0,600.0,352.63,353.0,352.63,353.0,600.0
2019-09-03 10:55:00,353.0,353.09,352.77,353.09,2076.0,353.0,353.09,352.77,353.09,2076.0
2019-09-03 11:00:00,352.93,352.93,352.83,352.84,200.0,352.93,352.93,352.83,352.84,200.0
2019-09-03 11:05:00,352.84,352.84,352.25,352.29,1806.0,352.84,352.84,352.25,352.29,1806.0
2019-09-03 11:10:00,351.95,352.01,351.32,351.65,2450.0,351.95,352.01,351.32,351.65,2450.0
2019-09-03 11:15:00,351.45,352.28,351.45,351.82,700.0,351.45,352.28,351.45,351.82,700.0
2019-09-03 11:20:00,352.03,352.51,352.03,352.5,400.0,352.03,352.51,352.03,352.5,400.0
2019-09-03 11:25:00,352.69,352.69,351.98,352.1,900.0,352.69,352.69,351.98,352.1,900.0
2019-09-03 11:30:00,351.95,352.77,351.6,351.63,1776.0,351.95,352.77,351.6,351.63,1776.0
2019-09-03 11:35:00,352.59,352.69,352.54,352.55,600.0,352.59,352.69,352.54,352.55,600.0
2019-09-03 11:40:00,352.43,352.63,352.33,352.57,465.0,352.43,352.63,352.33,352.57,465.0
2019-09-03 11:45:00,352.5,353.3,352.49,353.04,3133.0,352.5,353.3,352.49,353.04,3133.0
2019-09-03 11:50:00,353.01,353.3,352.95,352.96,2793.0,353.01,353.3,352.95,352.96,2793.0
2019-09-03 11:55:00,352.94,352.95,352.26,352.82,1332.0,352.94,352.95,352.26,352.82,1332.0
2019-09-03 12:00:00,352.4,352.74,352.37,352.74,400.0,352.4,352.74,352.37,352.74,400.0
2019-09-03 12:05:00,352.53,352.53,352.28,352.34,600.0,352.53,352.53,352.28,352.34,600.0
2019-09-03 12:10:00,352.28,352.74,352.28,352.74,1000.0,352.28,352.74,352.28,352.74,1000.0
2019-09-03 12:15:00,352.64,352.64,352.44,352.55,500.0,352.64,352.64,352.44,352.55,500.0
2019-09-03 12:20:00,352.35,352.35,351.89,351.97,1400.0,352.35,352.35,351.89,351.97,1400.0
2019-09-03 12:25:00,352.31,352.31,352.14,352.14,200.0,352.31,352.31,352.14,352.14,200.0
2019-09-03 12:30:00,352.13,352.47,352.01,352.47,1900.0,352.13,352.47,352.01,352.47,1900.0
2019-09-03 12:35:00,352.19,352.2,351.94,352.09,2907.0,352.19,352.2,351.94,352.09,2907.0
2019-09-03 12:40:00,352.17,352.81,352.17,352.81,500.0,352.17,352.81,352.17,352.81,500.0
2019-09-03 12:45:00,352.81,353.09,352.81,352.81,1989.0,352.81,353.09,352.81,352.81,1989.0
2019-09-03 12:50:00,352.44,352.45,352.03,352.1,800.0,352.44,352.45,352.03,352.1,800.0
2019-09-03 12:55:00,352.02,352.34,352.02,352.34,600.0,352.02,352.34,352.02,352.34,600.0
2019-09-03 13:00:00,352.26,352.41,351.86,352.41,900.0,352.26,352.41,351.86,352.41,900.0
2019-09-03 13:05:00,352.1,352.1,351.64,351.88,2000.0,352.1,352.1,351.64,351.88,2000.0
2019-09-03 13:10:00,351.86,352.11,351.48,352.11,2700.0,351.86,352.11,351.48,352.11,2700.0
2019-09-03 13:15:00,352.06,352.15,351.76,351.76,1000.0,352.06,352.15,351.76,351.76,1000.0
2019-09-03 13:20:00,351.62,351.71,351.21,351.44,2401.0,351.62,351.71,351.21,351.44,2401.0
2019-09-03 13:25:00,351.7,351.86,351.49,351.52,1100.0,351.7,351.86,351.49,351.52,1100.0
2019-09-03 13:30:00,351.67,351.83,351.47,351.47,2418.0,351.67,351.83,351.47,351.47,2418.0
2019-09-03 13:35:00,351.48,351.72,351.18,351.72,901.0,351.48,351.72,351.18,351.72,901.0
2019-09-03 13:40:00,351.43,351.43,350.62,350.75,1220.0,351.43,351.43,350.62,350.75,1220.0
2019-09-03 13:45:00,350.36,350.58,350.33,350.52,700.0,350.36,350.58,350.33,350.52,700.0
2019-09-03 13:50:00,350.25,350.52,350.01,350.42,1599.0,350.25,350.52,350.01,350.42,1599.0
2019-09-03 13:55:00,350.32,350.46,349.81,349.81,1000.0,350.32,350.46,349.81,349.81,1000.0
2019-09-03 14:00:00,349.44,350.41,349.44,350.39,2300.0,349.44,350.41,349.44,350.39,2300.0
2019-09-03 14:05:00,350.12,350.12,349.66,349.69,1100.0,350.12,350.12,349.66,349.69,1100.0
2019-09-03 14:10:00,349.62,350.04,349.37,350.04,9153.0,349.62,350.04,349.37,350.04,9153.0
2019-09-03 14:15:00,350.0,350.25,349.96,350.25,3537.0,350.0,350.25,349.96,350.25,3537.0
2019-09-03 14:20:00,350.13,350.4,349.96,350.32,4200.0,350.13,350.4,349.96,350.32,4200.0
2019-09-03 14:25:00,349.73,350.92,349.73,350.92,7000.0,349.73,350.92,349.73,350.92,7000.0
2019-09-03 14:30:00,350.81,351.01,350.53,350.66,7416.0,350.81,351.01,350.53,350.66,7416.0
2019-09-03 14:35:00,350.5,350.98,350.43,350.81,3800.0,350.5,350.98,350.43,350.81,3800.0
2019-09-03 14:40:00,350.63,351.24,350.63,351.13,2600.0,350.63,351.24,350.63,351.13,2600.0
2019-09-03 14:45:00,350.82,351.16,350.58,351.16,4738.0,350.82,351.16,350.58,351.16,4738.0
2019-09-03 14:50:00,352.01,352.45,351.83,352.24,1300.0,352.01,352.45,351.83,352.24,1300.0
2019-09-03 14:55:00,351.87,352.09,351.43,351.74,2610.0,351.87,352.09,351.43,351.74,2610.0
2019-09-03 15:00:00,351.5,351.5,350.98,350.99,899.0,351.5,351.5,350.98,350.99,899.0
2019-09-03 15:05:00,350.78,350.92,350.76,350.76,400.0,350.78,350.92,350.76,350.76,400.0
2019-09-03 15:10:00,350.76,351.41,350.68,351.41,2285.0,350.76,351.41,350.68,351.41,2285.0
2019-09-03 15:15:00,351.56,351.73,351.56,351.61,400.0,351.56,351.73,351.56,351.61,400.0
2019-09-03 15:20:00,351.82,352.45,351.82,351.99,2200.0,351.82,352.45,351.82,351.99,2200.0
2019-09-03 15:25:00,352.0,352.34,351.99,352.34,1600.0,352.0,352.34,351.99,352.34,1600.0
2019-09-03 15:30:00,352.27,353.11,352.21,352.86,2300.0,352.27,353.11,352.21,352.86,2300.0
2019-09-03 15:35:00,352.93,352.93,352.74,352.74,1831.0,352.93,352.93,352.74,352.74,1831.0
2019-09-03 15:40:00,352.6,352.84,352.42,352.43,2042.0,352.6,352.84,352.42,352.43,2042.0
2019-09-03 15:45:00,352.6,352.9,352.59,352.61,1100.0,352.6,352.9,352.59,352.61,1100.0
2019-09-03 15:50:00,352.54,352.76,352.33,352.47,1400.0,352.54,352.76,352.33,352.47,1400.0
2019-09-03 15:55:00,352.34,352.34,351.49,352.28,13096.0,352.34,352.34,351.49,352.28,13096.0
2019-09-04 09:30:00,355.21,355.21,355.21,355.21,1060.0,355.21,355.21,355.21,355.21,1060.0
2019-09-04 09:35:00,356.0,356.0,354.57,354.57,1300.0,356.0,356.0,354.57,354.57,1300.0
2019-09-04 09:40:00,353.37,353.69,353.25,353.69,500.0,353.37,353.69,353.25,353.69,500.0
2019-09-04 09:45:00,353.69,353.69,353.69,353.69,0.0,353.69,353.69,353.69,353.69,0.0
2019-09-04 09:50:00,355.15,355.99,355.14,355.99,1515.0,355.15,355.99,355.14,355.99,1515.0
2019-09-04 09:55:00,354.6,354.98,354.6,354.94,2463.0,354.6,354.98,354.6,354.94,2463.0
2019-09-04 10:00:00,354.75,355.66,354.72,354.72,4691.0,354.75,355.66,354.72,354.72,4691.0
2019-09-04 10:05:00,354.5,354.6,354.49,354.49,1868.0,354.5,354.6,354.49,354.49,1868.0
2019-09-04 10:10:00,353.6,353.6,353.4,353.4,1100.0,353.6,353.6,353.4,353.4,1100.0
2019-09-04 10:15:00,353.4,353.4,353.39,353.4,100.0,353.4,353.4,353.39,353.4,100.0
2019-09-04 10:20:00,353.38,353.61,353.09,353.31,3700.0,353.38,353.61,353.09,353.31,3700.0
2019-09-04 10:25:00,353.27,353.3,353.01,353.3,600.0,353.27,353.3,353.01,353.3,600.0
2019-09-04 10:30:00,353.31,354.29,353.31,354.23,2000.0,353.31,354.29,353.31,354.23,2000.0
2019-09-04 10:35:00,354.21,354.69,354.21,354.69,1311.0,354.21,354.69,354.21,354.69,1311.0
2019-09-04 10:40:00,354.92,355.02,354.75,355.02,400.0,354.92,355.02,354.75,355.02,400.0
2019-09-04 10:45:00,355.01,355.33,355.0,355.32,1310.0,355.01,355.33,355.0,355.32,1310.0
2019-09-04 10:50:00,355.48,355.48,354.42,354.42,2800.0,355.48,355.48,354.42,354.42,2800.0
2019-09-04 10:55:00,354.31,354.81,354.26,354.81,1400.0,354.31,354.81,354.26,354.81,1400.0
2019-09-04 11:00:00,355.43,355.67,354.67,354.8,5300.0,355.43,355.67,354.67,354.8,5300.0
2019-09-04 11:05:00,354.89,354.89,354.46,354.46,600.0,354.89,354.89,354.46,354.46,600.0
2019-09-04 11:10:00,354.69,354.69,354.04,354.04,1742.0,354.69,354.69,354.04,354.04,1742.0
2019-09-04 11:15:00,354.18,354.24,353.58,353.83,2804.0,354.18,354.24,353.58,353.83,2804.0
2019-09-04 11:20:00,353.81,355.5,353.8,355.5,11236.0,353.81,355.5,353.8,355.5,11236.0
2019-09-04 11:25:00,355.3,355.97,355.05,355.97,3000.0,355.3,355.97,355.05,355.97,3000.0
2019-09-04 11:30:00,355.57,355.57,354.73,355.4,6689.0,355.57,355.57,354.73,355.4,6689.0
2019-09-04 11:35:00,355.59,356.0,355.59,356.0,722.0,355.59,356.0,355.59,356.0,722.0
2019-09-04 11:40:00,355.58,356.01,355.58,355.8,900.0,355.58,356.01,355.58,355.8,900.0
2019-09-04 11:45:00,356.03,356.13,356.03,356.13,485.0,356.03,356.13,356.03,356.13,485.0
2019-09-04 11:50:00,356.13,356.13,356.13,356.13,0.0,356.13,356.13,356.13,356.13,0.0
2019-09-04 11:55:00,355.64,355.64,355.64,355.64,100.0,355.64,355.64,355.64,355.64,100.0
2019-09-04 12:00:00,356.36,356.92,356.36,356.92,300.0,356.36,356.92,356.36,356.92,300.0
2019-09-04 12:05:00,356.86,357.88,356.85,357.79,1200.0,356.86,357.88,356.85,357.79,1200.0
2019-09-04 12:10:00,357.86,359.47,357.42,359.47,1000.0,357.86,359.47,357.42,359.47,1000.0
2019-09-04 12:15:00,358.79,358.87,357.93,357.94,1115.0,358.79,358.87,357.93,357.94,1115.0
2019-09-04 12:20:00,357.94,357.94,357.94,357.94,0.0,357.94,357.94,357.94,357.94,0.0
2019-09-04 12:25:00,357.94,357.94,357.94,357.94,0.0,357.94,357.94,357.94,357.94,0.0
2019-09-04 12:30:00,357.87,358.25,357.85,358.02,402.0,357.87,358.25,357.85,358.02,402.0
2019-09-04 12:35:00,357.56,357.91,357.45,357.45,1647.0,357.56,357.91,357.45,357.45,1647.0
2019-09-04 12:40:00,357.54,357.78,356.65,357.33,9370.0,357.54,357.78,356.65,357.33,9370.0
2019-09-04 12:45:00,357.33,357.73,356.98,357.73,9117.0,357.33,357.73,356.98,357.73,9117.0
2019-09-04 12:50:00,357.83,358.09,357.74,358.09,1819.0,357.83,358.09,357.74,358.09,1819.0
2019-09-04 12:55:00,358.11,358.11,357.61,357.81,500.0,358.11,358.11,357.61,357.81,500.0
2019-09-04 13:00:00,357.71,357.91,357.61,357.89,2499.0,357.71,357.91,357.61,357.89,2499.0
2019-09-04 13:05:00,357.67,357.86,357.44,357.44,600.0,357.67,357.86,357.44,357.44,600.0
2019-09-04 13:10:00,357.31,357.5,356.99,357.14,8452.0,357.31,357.5,356.99,357.14,8452.0
2019-09-04 13:15:00,357.15,357.18,356.51,356.71,5394.0,357.15,357.18,356.51,356.71,5394.0
2019-09-04 13:20:00,356.66,356.78,356.0,356.0,4234.0,356.66,356.78,356.0,356.0,4234.0
2019-09-04 13:25:00,356.26,356.74,356.13,356.65,8298.0,356.26,356.74,356.13,356.65,8298.0
2019-09-04 13:30:00,356.5,356.55,356.42,356.42,696.0,356.5,356.55,356.42,356.42,696.0
2019-09-04 13:35:00,356.09,356.66,355.5,356.41,6311.0,356.09,356.66,355.5,356.41,6311.0
2019-09-04 13:40:00,356.41,356.52,356.15,356.34,1501.0,356.41,356.52,356.15,356.34,1501.0
2019-09-04 13:45:00,356.32,356.32,356.32,356.32,100.0,356.32,356.32,356.32,356.32,100.0
2019-09-04 13:50:00,356.38,356.38,356.38,356.38,100.0,356.38,356.38,356.38,356.38,100.0
2019-09-04 13:55:00,356.5,356.5,356.49,356.5,600.0,356.5,356.5,356.49,356.5,600.0
2019-09-04 14:00:00,356.48,356.48,356.08,356.26,926.0,356.48,356.48,356.08,356.26,926.0
2019-09-04 14:05:00,355.91,355.91,355.91,355.91,100.0,355.91,355.91,355.91,355.91,100.0
2019-09-04 14:10:00,355.74,355.74,355.74,355.74,100.0,355.74,355.74,355.74,355.74,100.0
2019-09-04 14:15:00,355.59,355.67,355.48,355.53,1340.0,355.59,355.67,355.48,355.53,1340.0
2019-09-04 14:20:00,355.44,355.49,354.91,355.11,1200.0,355.44,355.49,354.91,355.11,1200.0
2019-09-04 14:25:00,355.11,355.11,355.11,355.11,0.0,355.11,355.11,355.11,355.11,0.0
2019-09-04 14:30:00,355.27,355.34,355.19,355.19,300.0,355.27,355.34,355.19,355.19,300.0
2019-09-04 14:35:00,355.56,355.87,355.49,355.79,2400.0,355.56,355.87,355.49,355.79,2400.0
2019-09-04 14:40:00,356.09,356.09,355.76,355.76,1000.0,356.09,356.09,355.76,355.76,1000.0
2019-09-04 14:45:00,355.9,356.1,355.9,356.1,301.0,355.9,356.1,355.9,356.1,301.0
2019-09-04 14:50:00,356.33,356.33,356.17,356.17,400.0,356.33,356.33,356.17,356.17,400.0
2019-09-04 14:55:00,355.89,355.91,355.89,355.91,200.0,355.89,355.91,355.89,355.91,200.0
2019-09-04 15:00:00,356.29,356.29,355.7,356.0,800.0,356.29,356.29,355.7,356.0,800.0
2019-09-04 15:05:00,356.08,356.2,355.88,356.09,1950.0,356.08,356.2,355.88,356.09,1950.0
2019-09-04 15:10:00,356.3,356.3,355.75,355.75,500.0,356.3,356.3,355.75,355.75,500.0
2019-09-04 15:15:00,355.75,355.75,355.66,355.69,994.0,355.75,355.75,355.66,355.69,994.0
2019-09-04 15:20:00,355.76,355.76,355.71,355.71,200.0,355.76,355.76,355.71,355.71,200.0
2019-09-04 15:25:00,355.69,355.88,355.69,355.74,1059.0,355.69,355.88,355.69,355.74,1059.0
2019-09-04 15:30:00,355.64,355.75,355.63,355.75,575.0,355.64,355.75,355.63,355.75,575.0
2019-09-04 15:35:00,355.68,355.83,354.68,355.34,4897.0,355.68,355.83,354.68,355.34,4897.0
2019-09-04 15:40:00,355.44,355.45,355.2,355.21,493.0,355.44,355.45,355.2,355.21,493.0
2019-09-04 15:45:00,355.64,355.64,355.4,355.59,637.0,355.64,355.64,355.4,355.59,637.0
2019-09-04 15:50:00,355.57,355.64,355.01,355.5,1200.0,355.57,355.64,355.01,355.5,1200.0
2019-09-04 15:55:00,355.63,355.91,355.17,355.5,8639.0,355.63,355.91,355.17,355.5,8639.0
2019-09-05 09:30:00,359.0,359.78,358.0,359.78,3472.0,359.0,359.78,358.0,359.78,3472.0
2019-09-05 09:35:00,359.41,359.41,357.68,357.68,900.0,359.41,359.41,357.68,357.68,900.0
2019-09-05 09:40:00,357.71,357.97,356.61,356.88,1000.0,357.71,357.97,356.61,356.88,1000.0
2019-09-05 09:45:00,357.34,358.9,357.34,358.31,2200.0,357.34,358.9,357.34,358.31,2200.0
2019-09-05 09:50:00,358.48,359.16,358.46,358.89,600.0,358.48,359.16,358.46,358.89,600.0
2019-09-05 09:55:00,359.16,359.17,358.69,359.1,700.0,359.16,359.17,358.69,359.1,700.0
2019-09-05 10:00:00,359.4,359.67,359.13,359.21,1900.0,359.4,359.67,359.13,359.21,1900.0
2019-09-05 10:05:00,359.21,359.3,358.95,358.96,1300.0,359.21,359.3,358.95,358.96,1300.0
2019-09-05 10:10:00,359.13,360.07,358.99,360.07,11065.0,359.13,360.07,358.99,360.07,11065.0
2019-09-05 10:15:00,359.91,359.91,359.91,359.91,100.0,359.91,359.91,359.91,359.91,100.0
2019-09-05 10:20:00,359.91,360.17,359.91,360.13,800.0,359.91,360.17,359.91,360.13,800.0
2019-09-05 10:25:00,359.69,359.77,359.24,359.24,1700.0,359.69,359.77,359.24,359.24,1700.0
2019-09-05 10:30:00,359.25,360.12,359.25,359.88,4803.0,359.25,360.12,359.25,359.88,4803.0
2019-09-05 10:35:00,360.19,360.33,359.91,359.98,1100.0,360.19,360.33,359.91,359.98,1100.0
2019-09-05 10:40:00,359.85,359.97,359.67,359.72,4400.0,359.85,359.97,359.67,359.72,4400.0
2019-09-05 10:45:00,359.73,359.8,359.66,359.75,700.0,359.73,359.8,359.66,359.75,700.0
2019-09-05 10:50:00,359.82,360.24,359.82,359.92,1724.0,359.82,360.24,359.82,359.92,1724.0
2019-09-05 10:55:00,360.0,360.0,359.63,359.63,800.0,360.0,360.0,359.63,359.63,800.0
2019-09-05 11:00:00,359.83,360.0,359.76,359.77,400.0,359.83,360.0,359.76,359.77,400.0
2019-09-05 11:05:00,360.0,360.31,359.61,359.93,1661.0,360.0,360.31,359.61,359.93,1661.0
2019-09-05 11:10:00,359.92,359.92,359.03,359.16,8169.0,359.92,359.92,359.03,359.16,8169.0
2019-09-05 11:15:00,359.12,359.16,358.27,358.27,3406.0,359.12,359.16,358.27,358.27,3406.0
2019-09-05 11:20:00,357.88,358.46,357.66,358.37,2600.0,357.88,358.46,357.66,358.37,2600.0
2019-09-05 11:25:00,358.33,358.33,358.31,358.31,1300.0,358.33,358.33,358.31,358.31,1300.0
2019-09-05 11:30:00,358.31,358.31,358.1,358.23,1335.0,358.31,358.31,358.1,358.23,1335.0
2019-09-05 11:35:00,358.58,358.66,357.88,357.88,2850.0,358.58,358.66,357.88,357.88,2850.0
2019-09-05 11:40:00,357.92,358.17,357.71,357.77,2210.0,357.92,358.17,357.71,357.77,2210.0
2019-09-05 11:45:00,357.55,357.55,357.52,357.52,400.0,357.55,357.55,357.52,357.52,400.0
2019-09-05 11:50:00,357.51,357.51,357.35,357.35,1300.0,357.51,357.51,357.35,357.35,1300.0
2019-09-05 11:55:00,357.16,357.61,357.07,357.53,3980.0,357.16,357.61,357.07,357.53,3980.0
2019-09-05 12:00:00,357.48,358.36,357.47,358.28,9730.0,357.48,358.36,357.47,358.28,9730.0
2019-09-05 12:05:00,358.45,358.94,358.32,358.94,7664.0,358.45,358.94,358.32,358.94,7664.0
2019-09-05 12:10:00,358.74,359.07,358.5,359.07,2526.0,358.74,359.07,358.5,359.07,2526.0
2019-09-05 12:15:00,359.07,359.07,359.07,359.07,0.0,359.07,359.07,359.07,359.07,0.0
2019-09-05 12:20:00,359.0,359.32,358.97,359.1,900.0,359.0,359.32,358.97,359.1,900.0
2019-09-05 12:25:00,359.68,360.09,359.45,360.09,300.0,359.68,360.09,359.45,360.09,300.0
2019-09-05 12:30:00,359.84,360.03,359.66,360.03,300.0,359.84,360.03,359.66,360.03,300.0
2019-09-05 12:35:00,360.43,360.67,360.43,360.62,950.0,360.43,360.67,360.43,360.62,950.0
2019-09-05 12:40:00,360.62,360.62,360.62,360.62,0.0,360.62,360.62,360.62,360.62,0.0
2019-09-05 12:45:00,360.33,360.59,360.32,360.44,1362.0,360.33,360.59,360.32,360.44,1362.0
2019-09-05 12:50:00,360.37,360.84,360.32,360.84,3331.0,360.37,360.84,360.32,360.84,3331.0
2019-09-05 12:55:00,360.84,360.84,360.84,360.84,0.0,360.84,360.84,360.84,360.84,0.0
2019-09-05 13:00:00,360.89,360.89,360.58,360.59,2800.0,360.89,360.89,360.58,360.59,2800.0
2019-09-05 13:05:00,360.4,360.93,360.4,360.81,1611.0,360.4,360.93,360.4,360.81,1611.0
2019-09-05 13:10:00,360.86,361.45,360.86,361.45,2899.0,360.86,361.45,360.86,361.45,2899.0
2019-09-05 13:15:00,361.34,361.69,361.33,361.37,600.0,361.34,361.69,361.33,361.37,600.0
2019-09-05 13:20:00,361.79,361.79,361.27,361.27,300.0,361.79,361.79,361.27,361.27,300.0
2019-09-05 13:25:00,361.15,361.58,361.15,361.58,921.0,361.15,361.58,361.15,361.58,921.0
2019-09-05 13:30:00,361.25,361.41,360.81,360.81,1802.0,361.25,361.41,360.81,360.81,1802.0
2019-09-05 13:35:00,360.61,361.35,360.6,361.25,4708.0,360.61,361.35,360.6,361.25,4708.0
2019-09-05 13:40:00,361.0,361.45,361.0,361.38,1700.0,361.0,361.45,361.0,361.38,1700.0
2019-09-05 13:45:00,361.44,361.45,361.24,361.24,400.0,361.44,361.45,361.24,361.24,400.0
2019-09-05 13:50:00,361.42,361.42,361.19,361.19,510.0,361.42,361.42,361.19,361.19,510.0
2019-09-05 13:55:00,361.18,361.35,361.18,361.21,751.0,361.18,361.35,361.18,361.21,751.0
2019-09-05 14:00:00,361.25,361.71,361.19,361.68,920.0,361.25,361.71,361.19,361.68,920.0
2019-09-05 14:05:00,361.91,362.41,361.91,362.41,1005.0,361.91,362.41,361.91,362.41,1005.0
2019-09-05 14:10:00,362.5,362.95,362.5,362.69,1853.0,362.5,362.95,362.5,362.69,1853.0
2019-09-05 14:15:00,362.81,362.81,362.47,362.47,700.0,362.81,362.81,362.47,362.47,700.0
2019-09-05 14:20:00,362.47,362.47,362.04,362.38,1400.0,362.47,362.47,362.04,362.38,1400.0
2019-09-05 14:25:00,362.39,362.44,362.26,362.26,400.0,362.39,362.44,362.26,362.26,400.0
2019-09-05 14:30:00,362.41,362.41,362.4,362.41,400.0,362.41,362.41,362.4,362.41,400.0
2019-09-05 14:35:00,362.38,362.52,362.38,362.52,700.0,362.38,362.52,362.38,362.52,700.0
2019-09-05 14:40:00,362.72,363.14,362.71,363.0,400.0,362.72,363.14,362.71,363.0,400.0
2019-09-05 14:45:00,363.0,363.58,363.0,363.25,600.0,363.0,363.58,363.0,363.25,600.0
2019-09-05 14:50:00,363.11,363.54,363.0,363.0,7872.0,363.11,363.54,363.0,363.0,7872.0
2019-09-05 14:55:00,363.0,363.0,362.99,363.0,100.0,363.0,363.0,362.99,363.0,100.0
2019-09-05 15:00:00,363.08,363.37,362.97,363.0,2919.0,363.08,363.37,362.97,363.0,2919.0
2019-09-05 15:05:00,362.99,363.29,362.98,363.29,1000.0,362.99,363.29,362.98,363.29,1000.0
2019-09-05 15:10:00,363.19,363.48,363.19,363.33,1100.0,363.19,363.48,363.19,363.33,1100.0
2019-09-05 15:15:00,363.16,363.16,362.96,362.98,1600.0,363.16,363.16,362.96,362.98,1600.0
2019-09-05 15:20:00,362.96,363.44,362.96,363.32,1700.0,362.96,363.44,362.96,363.32,1700.0
2019-09-05 15:25:00,363.44,363.61,363.3,363.6,2212.0,363.44,363.61,363.3,363.6,2212.0
2019-09-05 15:30:00,363.75,363.95,363.59,363.92,1900.0,363.75,363.95,363.59,363.92,1900.0
2019-09-05 15:35:00,363.92,364.35,363.92,364.0,2700.0,363.92,364.35,363.92,364.0,2700.0
2019-09-05 15:40:00,364.18,364.93,364.17,364.93,2178.0,364.18,364.93,364.17,364.93,2178.0
2019-09-05 15:45:00,364.91,365.38,364.5,364.5,4811.0,364.91,365.38,364.5,364.5,4811.0
2019-09-05 15:50:00,364.44,365.26,364.26,365.21,2900.0,364.44,365.26,364.26,365.21,2900.0
2019-09-05 15:55:00,365.02,365.2,364.29,364.53,9103.0,365.02,365.2,364.29,364.53,9103.0
2019-09-06 09:30:00,365.92,367.19,365.92,367.19,2209.0,365.92,367.19,365.92,367.19,2209.0
2019-09-06 09:35:00,366.3,367.67,366.3,367.25,1140.0,366.3,367.67,366.3,367.25,1140.0
2019-09-06 09:40:00,368.12,369.94,367.1,369.94,1100.0,368.12,369.94,367.1,369.94,1100.0
2019-09-06 09:45:00,369.18,370.11,369.05,370.11,3131.0,369.18,370.11,369.05,370.11,3131.0
2019-09-06 09:50:00,369.54,370.81,369.54,370.81,1400.0,369.54,370.81,369.54,370.81,1400.0
2019-09-06 09:55:00,370.5,370.98,370.05,370.8,3435.0,370.5,370.98,370.05,370.8,3435.0
2019-09-06 10:00:00,370.46,370.46,369.4,369.4,2128.0,370.46,370.46,369.4,369.4,2128.0
2019-09-06 10:05:00,369.47,370.57,369.19,370.22,2825.0,369.47,370.57,369.19,370.22,2825.0
2019-09-06 10:10:00,370.56,370.57,368.56,369.21,10716.0,370.56,370.57,368.56,369.21,10716.0
2019-09-06 10:15:00,369.21,370.44,368.63,370.44,3595.0,369.21,370.44,368.63,370.44,3595.0
2019-09-06 10:20:00,369.74,371.76,369.74,371.76,600.0,369.74,371.76,369.74,371.76,600.0
2019-09-06 10:25:00,371.75,372.5,371.33,372.5,1535.0,371.75,372.5,371.33,372.5,1535.0
2019-09-06 10:30:00,373.06,373.24,371.4,371.4,3600.0,373.06,373.24,371.4,371.4,3600.0
2019-09-06 10:35:00,371.74,372.23,371.74,372.23,400.0,371.74,372.23,371.74,372.23,400.0
2019-09-06 10:40:00,372.23,372.63,370.88,370.88,2920.0,372.23,372.63,370.88,370.88,2920.0
2019-09-06 10:45:00,371.91,371.91,370.22,370.22,2087.0,371.91,371.91,370.22,370.22,2087.0
2019-09-06 10:50:00,370.23,371.68,370.23,371.67,905.0,370.23,371.68,370.23,371.67,905.0
2019-09-06 10:55:00,371.04,371.69,370.0,370.0,2500.0,371.04,371.69,370.0,370.0,2500.0
2019-09-06 11:00:00,370.0,370.02,369.87,369.87,600.0,370.0,370.02,369.87,369.87,600.0
2019-09-06 11:05:00,369.87,369.87,369.87,369.87,0.0,369.87,369.87,369.87,369.87,0.0
2019-09-06 11:10:00,370.25,370.56,370.04,370.04,2777.0,370.25,370.56,370.04,370.04,2777.0
2019-09-06 11:15:00,370.06,370.06,369.91,369.92,1215.0,370.06,370.06,369.91,369.92,1215.0
2019-09-06 11:20:00,370.0,370.65,370.0,370.25,1500.0,370.0,370.65,370.0,370.25,1500.0
2019-09-06 11:25:00,370.79,371.16,370.67,370.98,1976.0,370.79,371.16,370.67,370.98,1976.0
2019-09-06 11:30:00,370.53,370.75,370.2,370.21,1400.0,370.53,370.75,370.2,370.21,1400.0
2019-09-06 11:35:00,370.6,370.6,370.59,370.6,100.0,370.6,370.6,370.59,370.6,100.0
2019-09-06 11:40:00,370.6,371.41,370.59,371.17,1703.0,370.6,371.41,370.59,371.17,1703.0
2019-09-06 11:45:00,371.0,371.1,370.87,371.09,1912.0,371.0,371.1,370.87,371.09,1912.0
2019-09-06 11:50:00,370.94,370.94,370.49,370.49,1700.0,370.94,370.94,370.49,370.49,1700.0
2019-09-06 11:55:00,370.05,370.25,370.0,370.24,700.0,370.05,370.25,370.0,370.24,700.0
2019-09-06 12:00:00,370.08,370.25,370.02,370.25,400.0,370.08,370.25,370.02,370.25,400.0
2019-09-06 12:05:00,370.47,370.58,370.0,370.0,1701.0,370.47,370.58,370.0,370.0,1701.0
2019-09-06 12:10:00,370.45,370.45,370.0,370.45,300.0,370.45,370.45,370.0,370.45,300.0
2019-09-06 12:15:00,370.45,370.96,370.29,370.96,1550.0,370.45,370.96,370.29,370.96,1550.0
2019-09-06 12:20:00,370.96,371.09,370.57,370.78,1804.0,370.96,371.09,370.57,370.78,1804.0
2019-09-06 12:25:00,370.77,370.77,370.35,370.35,1100.0,370.77,370.77,370.35,370.35,1100.0
2019-09-06 12:30:00,370.1,370.3,370.1,370.3,200.0,370.1,370.3,370.1,370.3,200.0
2019-09-06 12:35:00,370.39,370.54,370.25,370.42,900.0,370.39,370.54,370.25,370.42,900.0
2019-09-06 12:40:00,370.54,370.54,370.0,370.0,2700.0,370.54,370.54,370.0,370.0,2700.0
2019-09-06 12:45:00,370.05,370.1,369.46,369.87,975.0,370.05,370.1,369.46,369.87,975.0
2019-09-06 12:50:00,369.42,369.73,369.23,369.73,1110.0,369.42,369.73,369.23,369.73,1110.0
2019-09-06 12:55:00,369.81,369.88,369.81,369.88,200.0,369.81,369.88,369.81,369.88,200.0
2019-09-06 13:00:00,369.76,370.21,369.76,370.19,935.0,369.76,370.21,369.76,370.19,935.0
2019-09-06 13:05:00,370.0,370.28,369.76,370.0,2420.0,370.0,370.28,369.76,370.0,2420.0
2019-09-06 13:10:00,370.64,371.18,370.64,370.9,533.0,370.64,371.18,370.64,370.9,533.0
2019-09-06 13:15:00,371.45,371.45,370.62,371.04,3240.0,371.45,371.45,370.62,371.04,3240.0
2019-09-06 13:20:00,371.05,371.05,371.05,371.05,100.0,371.05,371.05,371.05,371.05,100.0
2019-09-06 13:25:00,371.12,371.42,371.11,371.42,1100.0,371.12,371.42,371.11,371.42,1100.0
2019-09-06 13:30:00,371.16,371.45,370.88,371.19,1018.0,371.16,371.45,370.88,371.19,1018.0
2019-09-06 13:35:00,371.2,371.95,371.2,371.95,690.0,371.2,371.95,371.2,371.95,690.0
2019-09-06 13:40:00,371.99,372.15,371.36,371.81,1334.0,371.99,372.15,371.36,371.81,1334.0
2019-09-06 13:45:00,371.81,371.9,371.57,371.9,603.0,371.81,371.9,371.57,371.9,603.0
2019-09-06 13:50:00,371.88,371.88,371.14,371.36,1906.0,371.88,371.88,371.14,371.36,1906.0
2019-09-06 13:55:00,371.28,371.28,370.26,370.78,1408.0,371.28,371.28,370.26,370.78,1408.0
2019-09-06 14:00:00,370.79,370.85,370.79,370.85,300.0,370.79,370.85,370.79,370.85,300.0
2019-09-06 14:05:00,370.66,370.97,370.57,370.93,1524.0,370.66,370.97,370.57,370.93,1524.0
2019-09-06 14:10:00,370.73,370.73,370.35,370.44,1615.0,370.73,370.73,370.35,370.44,1615.0
2019-09-06 14:15:00,370.44,370.45,370.12,370.38,1400.0,370.44,370.45,370.12,370.38,1400.0
2019-09-06 14:20:00,370.36,370.36,370.03,370.12,1759.0,370.36,370.36,370.03,370.12,1759.0
2019-09-06 14:25:00,370.24,370.95,370.24,370.95,500.0,370.24,370.95,370.24,370.95,500.0
2019-09-06 14:30:00,370.89,370.89,370.6,370.6,525.0,370.89,370.89,370.6,370.6,525.0
2019-09-06 14:35:00,370.94,370.94,370.6,370.89,300.0,370.94,370.94,370.6,370.89,300.0
2019-09-06 14:40:00,370.87,370.87,370.38,370.75,1867.0,370.87,370.87,370.38,370.75,1867.0
2019-09-06 14:45:00,370.52,370.52,370.52,370.52,100.0,370.52,370.52,370.52,370.52,100.0
2019-09-06 14:50:00,370.64,370.86,370.38,370.38,1095.0,370.64,370.86,370.38,370.38,1095.0
2019-09-06 14:55:00,370.77,370.78,370.22,370.32,2590.0,370.77,370.78,370.22,370.32,2590.0
2019-09-06 15:00:00,370.09,370.3,370.0,370.15,1000.0,370.09,370.3,370.0,370.15,1000.0
2019-09-06 15:05:00,370.13,370.28,370.0,370.25,4000.0,370.13,370.28,370.0,370.25,4000.0
2019-09-06 15:10:00,370.0,370.11,369.95,370.09,1900.0,370.0,370.11,369.95,370.09,1900.0
2019-09-06 15:15:00,370.1,370.11,369.47,369.48,5220.0,370.1,370.11,369.47,369.48,5220.0
2019-09-06 15:20:00,369.18,369.19,368.4,368.87,1900.0,369.18,369.19,368.4,368.87,1900.0
2019-09-06 15:25:00,368.72,369.14,368.48,369.12,3100.0,368.72,369.14,368.48,369.12,3100.0
2019-09-06 15:30:00,369.06,369.51,368.96,369.5,4606.0,369.06,369.51,368.96,369.5,4606.0
2019-09-06 15:35:00,369.75,370.06,369.6,369.79,9222.0,369.75,370.06,369.6,369.79,9222.0
2019-09-06 15:40:00,369.77,370.08,369.52,369.77,9626.0,369.77,370.08,369.52,369.77,9626.0
2019-09-06 15:45:00,369.75,369.93,369.61,369.69,10768.0,369.75,369.93,369.61,369.69,10768.0
2019-09-06 15:50:00,369.72,370.07,369.62,369.77,8708.0,369.72,370.07,369.62,369.77,8708.0
2019-09-06 15:55:00,369.67,369.94,369.46,369.47,19938.0,369.67,369.94,369.46,369.47,19938.0
2019-09-09 09:30:00,370.02,370.02,366.74,368.36,3458.0,370.02,370.02,366.74,368.36,3458.0
2019-09-09 09:35:00,367.86,367.98,364.79,364.79,2701.0,367.86,367.98,364.79,364.79,2701.0
2019-09-09 09:40:00,365.2,365.71,362.67,362.67,1840.0,365.2,365.71,362.67,362.67,1840.0
2019-09-09 09:45:00,364.2,365.07,360.61,361.19,2900.0,364.2,365.07,360.61,361.19,2900.0
2019-09-09 09:50:00,361.19,361.45,360.01,360.01,7934.0,361.19,361.45,360.01,360.01,7934.0
2019-09-09 09:55:00,360.29,360.3,357.82,357.83,3210.0,360.29,360.3,357.82,357.83,3210.0
2019-09-09 10:00:00,357.22,357.84,355.61,356.32,6257.0,357.22,357.84,355.61,356.32,6257.0
2019-09-09 10:05:00,356.36,356.36,355.06,355.35,2016.0,356.36,356.36,355.06,355.35,2016.0
2019-09-09 10:10:00,355.38,355.53,352.96,353.63,12424.0,355.38,355.53,352.96,353.63,12424.0
2019-09-09 10:15:00,353.89,354.69,353.81,354.0,1400.0,353.89,354.69,353.81,354.0,1400.0
2019-09-09 10:20:00,354.0,354.03,352.84,352.85,4167.0,354.0,354.03,352.84,352.85,4167.0
2019-09-09 10:25:00,352.4,352.71,351.69,351.9,1700.0,352.4,352.71,351.69,351.9,1700.0
2019-09-09 10:30:00,352.0,352.0,351.0,351.44,2993.0,352.0,352.0,351.0,351.44,2993.0
2019-09-09 10:35:00,351.83,352.27,350.98,350.98,2916.0,351.83,352.27,350.98,350.98,2916.0
2019-09-09 10:40:00,350.87,351.5,350.0,351.38,1600.0,350.87,351.5,350.0,351.38,1600.0
2019-09-09 10:45:00,351.48,352.56,350.7,351.5,3220.0,351.48,352.56,350.7,351.5,3220.0
2019-09-09 10:50:00,352.96,352.96,351.52,352.07,1301.0,352.96,352.96,351.52,352.07,1301.0
2019-09-09 10:55:00,352.0,352.36,352.0,352.07,700.0,352.0,352.36,352.0,352.07,700.0
2019-09-09 11:00:00,351.47,351.56,351.47,351.56,300.0,351.47,351.56,351.47,351.56,300.0
2019-09-09 11:05:00,352.3,352.83,351.26,352.32,8194.0,352.3,352.83,351.26,352.32,8194.0
2019-09-09 11:10:00,352.54,353.03,351.4,352.69,5980.0,352.54,353.03,351.4,352.69,5980.0
2019-09-09 11:15:00,352.69,352.95,352.02,352.94,3220.0,352.69,352.95,352.02,352.94,3220.0
2019-09-09 11:20:00,353.06,353.75,352.58,353.75,2705.0,353.06,353.75,352.58,353.75,2705.0
2019-09-09 11:25:00,353.59,353.67,353.33,353.33,600.0,353.59,353.67,353.33,353.33,600.0
2019-09-09 11:30:00,352.71,353.27,352.14,353.27,1000.0,352.71,353.27,352.14,353.27,1000.0
2019-09-09 11:35:00,353.0,353.02,352.65,352.65,700.0,353.0,353.02,352.65,352.65,700.0
2019-09-09 11:40:00,352.34,352.34,351.78,352.04,2750.0,352.34,352.34,351.78,352.04,2750.0
2019-09-09 11:45:00,352.06,352.13,350.48,350.48,1507.0,352.06,352.13,350.48,350.48,1507.0
2019-09-09 11:50:00,350.34,350.61,350.0,350.01,1600.0,350.34,350.61,350.0,350.01,1600.0
2019-09-09 11:55:00,350.61,351.52,350.29,350.73,3450.0,350.61,351.52,350.29,350.73,3450.0
2019-09-09 12:00:00,350.6,350.6,350.6,350.6,100.0,350.6,350.6,350.6,350.6,100.0
2019-09-09 12:05:00,351.12,351.47,349.73,349.73,3020.0,351.12,351.47,349.73,349.73,3020.0
2019-09-09 12:10:00,349.38,350.61,348.0,349.77,7565.0,349.38,350.61,348.0,349.77,7565.0
2019-09-09 12:15:00,349.8,350.22,349.78,349.78,700.0,349.8,350.22,349.78,349.78,700.0
2019-09-09 12:20:00,350.47,350.48,349.7,349.99,2671.0,350.47,350.48,349.7,349.99,2671.0
2019-09-09 12:25:00,350.0,350.0,348.78,348.88,1381.0,350.0,350.0,348.78,348.88,1381.0
2019-09-09 12:30:00,348.87,348.87,348.22,348.22,1786.0,348.87,348.87,348.22,348.22,1786.0
2019-09-09 12:35:00,348.32,348.49,347.46,347.8,3380.0,348.32,348.49,347.46,347.8,3380.0
2019-09-09 12:40:00,347.89,347.89,346.73,347.17,3600.0,347.89,347.89,346.73,347.17,3600.0
2019-09-09 12:45:00,347.29,347.6,347.17,347.28,3090.0,347.29,347.6,347.17,347.28,3090.0
2019-09-09 12:50:00,347.36,348.09,347.36,348.09,756.0,347.36,348.09,347.36,348.09,756.0
2019-09-09 12:55:00,347.88,348.35,347.83,348.24,800.0,347.88,348.35,347.83,348.24,800.0
2019-09-09 13:00:00,348.62,348.62,348.48,348.48,400.0,348.62,348.62,348.48,348.48,400.0
2019-09-09 13:05:00,348.6,348.6,347.41,347.41,900.0,348.6,348.6,347.41,347.41,900.0
2019-09-09 13:10:00,347.65,347.98,347.65,347.93,430.0,347.65,347.98,347.65,347.93,430.0
2019-09-09 13:15:00,348.09,348.11,347.49,348.11,400.0,348.09,348.11,347.49,348.11,400.0
2019-09-09 13:20:00,347.59,348.85,347.15,347.15,5200.0,347.59,348.85,347.15,347.15,5200.0
2019-09-09 13:25:00,347.75,348.52,347.16,348.44,4100.0,347.75,348.52,347.16,348.44,4100.0
2019-09-09 13:30:00,348.16,348.63,347.92,348.36,5888.0,348.16,348.63,347.92,348.36,5888.0
2019-09-09 13:35:00,348.35,348.47,347.91,348.38,6400.0,348.35,348.47,347.91,348.38,6400.0
2019-09-09 13:40:00,348.1,348.52,347.52,347.59,3912.0,348.1,348.52,347.52,347.59,3912.0
2019-09-09 13:45:00,347.6,348.44,347.6,348.16,3811.0,347.6,348.44,347.6,348.16,3811.0
2019-09-09 13:50:00,348.6,348.6,348.37,348.38,200.0,348.6,348.6,348.37,348.38,200.0
2019-09-09 13:55:00,348.46,348.46,347.51,347.55,4245.0,348.46,348.46,347.51,347.55,4245.0
2019-09-09 14:00:00,347.54,347.57,347.42,347.47,3000.0,347.54,347.57,347.42,347.47,3000.0
2019-09-09 14:05:00,347.55,348.01,347.52,347.76,1300.0,347.55,348.01,347.52,347.76,1300.0
2019-09-09 14:10:00,347.54,347.85,347.27,347.27,2200.0,347.54,347.85,347.27,347.27,2200.0
2019-09-09 14:15:00,346.65,346.9,346.42,346.72,2614.0,346.65,346.9,346.42,346.72,2614.0
2019-09-09 14:20:00,346.27,346.41,344.74,345.4,2325.0,346.27,346.41,344.74,345.4,2325.0
2019-09-09 14:25:00,345.08,345.46,345.08,345.26,400.0,345.08,345.46,345.08,345.26,400.0
2019-09-09 14:30:00,345.45,346.82,345.26,346.82,2400.0,345.45,346.82,345.26,346.82,2400.0
2019-09-09 14:35:00,346.32,346.98,346.32,346.69,2419.0,346.32,346.98,346.32,346.69,2419.0
2019-09-09 14:40:00,346.7,347.17,346.59,346.89,2705.0,346.7,347.17,346.59,346.89,2705.0
2019-09-09 14:45:00,346.8,346.9,346.56,346.81,2273.0,346.8,346.9,346.56,346.81,2273.0
2019-09-09 14:50:00,346.9,347.43,346.9,347.43,500.0,346.9,347.43,346.9,347.43,500.0
2019-09-09 14:55:00,347.21,347.33,346.86,346.93,2698.0,347.21,347.33,346.86,346.93,2698.0
2019-09-09 15:00:00,346.94,348.46,346.74,347.79,2244.0,346.94,348.46,346.74,347.79,2244.0
2019-09-09 15:05:00,347.49,347.82,347.49,347.82,1302.0,347.49,347.82,347.49,347.82,1302.0
2019-09-09 15:10:00,347.68,349.58,347.68,348.82,1375.0,347.68,349.58,347.68,348.82,1375.0
2019-09-09 15:15:00,349.23,349.6,348.78,348.98,2346.0,349.23,349.6,348.78,348.98,2346.0
2019-09-09 15:20:00,349.54,349.75,348.57,348.98,8622.0,349.54,349.75,348.57,348.98,8622.0
2019-09-09 15:25:00,348.45,348.74,348.3,348.68,4201.0,348.45,348.74,348.3,348.68,4201.0
2019-09-09 15:30:00,348.39,348.62,348.06,348.62,2364.0,348.39,348.62,348.06,348.62,2364.0
2019-09-09 15:35:00,348.17,348.87,348.17,348.87,2300.0,348.17,348.87,348.17,348.87,2300.0
2019-09-09 15:40:00,348.96,349.39,348.94,349.29,3134.0,348.96,349.39,348.94,349.29,3134.0
2019-09-09 15:45:00,349.38,349.93,349.37,349.76,4007.0,349.38,349.93,349.37,349.76,4007.0
2019-09-09 15:50:00,349.79,349.8,348.9,348.95,6478.0,349.79,349.8,348.9,348.95,6478.0
2019-09-09 15:55:00,348.98,349.96,348.98,349.26,9694.0,348.98,349.96,348.98,349.26,9694.0
2019-09-10 09:30:00,344.42,344.45,340.09,340.45,6403.0,344.42,344.45,340.09,340.45,6403.0
2019-09-10 09:35:00,339.84,339.84,328.11,329.08,14745.0,339.84,339.84,328.11,329.08,14745.0
2019-09-10 09:40:00,329.19,329.19,324.5,325.01,20257.0,329.19,329.19,324.5,325.01,20257.0
2019-09-10 09:45:00,324.97,329.72,323.97,324.44,22710.0,324.97,329.72,323.97,324.44,22710.0
2019-09-10 09:50:00,326.29,326.29,320.31,320.31,6900.0,326.29,326.29,320.31,320.31,6900.0
2019-09-10 09:55:00,323.24,326.2,320.69,326.2,16339.0,323.24,326.2,320.69,326.2,16339.0
2019-09-10 10:00:00,325.69,326.29,323.45,324.81,9041.0,325.69,326.29,323.45,324.81,9041.0
2019-09-10 10:05:00,324.22,325.15,319.05,320.63,12709.0,324.22,325.15,319.05,320.63,12709.0
2019-09-10 10:10:00,319.87,321.59,319.87,321.27,6382.0,319.87,321.59,319.87,321.27,6382.0
2019-09-10 10:15:00,321.3,321.59,319.6,320.76,7593.0,321.3,321.59,319.6,320.76,7593.0
2019-09-10 10:20:00,320.38,321.42,318.84,321.42,11936.0,320.38,321.42,318.84,321.42,11936.0
2019-09-10 10:25:00,320.89,322.37,319.71,321.24,7513.0,320.89,322.37,319.71,321.24,7513.0
2019-09-10 10:30:00,320.01,321.8,319.68,321.09,19287.0,320.01,321.8,319.68,321.09,19287.0
2019-09-10 10:35:00,321.09,323.43,320.12,322.26,6793.0,321.09,323.43,320.12,322.26,6793.0
2019-09-10 10:40:00,321.18,324.45,321.05,324.45,10591.0,321.18,324.45,321.05,324.45,10591.0
2019-09-10 10:45:00,324.49,326.97,324.49,325.97,27180.0,324.49,326.97,324.49,325.97,27180.0
2019-09-10 10:50:00,326.76,327.0,325.42,326.2,9760.0,326.76,327.0,325.42,326.2,9760.0
2019-09-10 10:55:00,326.25,326.72,324.24,324.8,6522.0,326.25,326.72,324.24,324.8,6522.0
2019-09-10 11:00:00,324.85,325.1,321.4,322.93,4816.0,324.85,325.1,321.4,322.93,4816.0
2019-09-10 11:05:00,323.42,324.35,321.84,322.34,6888.0,323.42,324.35,321.84,322.34,6888.0
2019-09-10 11:10:00,322.16,322.63,321.67,321.73,7220.0,322.16,322.63,321.67,321.73,7220.0
2019-09-10 11:15:00,321.96,322.0,320.95,321.45,5550.0,321.96,322.0,320.95,321.45,5550.0
2019-09-10 11:20:00,320.88,321.75,320.31,320.31,13623.0,320.88,321.75,320.31,320.31,13623.0
2019-09-10 11:25:00,320.6,321.14,319.56,321.14,3973.0,320.6,321.14,319.56,321.14,3973.0
2019-09-10 11:30:00,319.55,321.21,319.55,320.43,8175.0,319.55,321.21,319.55,320.43,8175.0
2019-09-10 11:35:00,320.18,320.48,319.84,320.34,1054.0,320.18,320.48,319.84,320.34,1054.0
2019-09-10 11:40:00,319.78,319.97,318.81,319.15,1700.0,319.78,319.97,318.81,319.15,1700.0
2019-09-10 11:45:00,319.43,320.36,319.18,320.01,2574.0,319.43,320.36,319.18,320.01,2574.0
2019-09-10 11:50:00,320.05,320.48,319.59,320.02,7225.0,320.05,320.48,319.59,320.02,7225.0
2019-09-10 11:55:00,319.59,320.0,318.93,319.43,4900.0,319.59,320.0,318.93,319.43,4900.0
2019-09-10 12:00:00,319.23,320.14,319.15,319.35,3300.0,319.23,320.14,319.15,319.35,3300.0
2019-09-10 12:05:00,319.5,319.66,319.46,319.55,3550.0,319.5,319.66,319.46,319.55,3550.0
2019-09-10 12:10:00,319.81,320.27,319.66,320.11,3752.0,319.81,320.27,319.66,320.11,3752.0
2019-09-10 12:15:00,320.03,320.63,319.85,320.09,17258.0,320.03,320.63,319.85,320.09,17258.0
2019-09-10 12:20:00,320.19,320.51,320.13,320.23,2127.0,320.19,320.51,320.13,320.23,2127.0
2019-09-10 12:25:00,320.29,322.12,320.12,322.12,7600.0,320.29,322.12,320.12,322.12,7600.0
2019-09-10 12:30:00,321.54,323.17,321.54,323.09,2300.0,321.54,323.17,321.54,323.09,2300.0
2019-09-10 12:35:00,323.25,325.39,323.25,324.81,2500.0,323.25,325.39,323.25,324.81,2500.0
2019-09-10 12:40:00,324.28,326.92,324.28,326.21,17547.0,324.28,326.92,324.28,326.21,17547.0
2019-09-10 12:45:00,326.46,328.18,326.33,327.86,9320.0,326.46,328.18,326.33,327.86,9320.0
2019-09-10 12:50:00,327.99,329.58,327.0,327.99,14339.0,327.99,329.58,327.0,327.99,14339.0
2019-09-10 12:55:00,328.2,329.77,328.04,328.27,3008.0,328.2,329.77,328.04,328.27,3008.0
2019-09-10 13:00:00,328.5,329.19,327.79,327.87,1651.0,328.5,329.19,327.79,327.87,1651.0
2019-09-10 13:05:00,328.67,329.37,327.89,328.38,4023.0,328.67,329.37,327.89,328.38,4023.0
2019-09-10 13:10:00,328.1,328.25,327.49,327.51,2300.0,328.1,328.25,327.49,327.51,2300.0
2019-09-10 13:15:00,326.78,326.78,323.69,324.66,1000.0,326.78,326.78,323.69,324.66,1000.0
2019-09-10 13:20:00,325.06,325.99,324.01,325.03,3882.0,325.06,325.99,324.01,325.03,3882.0
2019-09-10 13:25:00,325.02,326.84,325.02,326.82,1419.0,325.02,326.84,325.02,326.82,1419.0
2019-09-10 13:30:00,325.88,326.84,325.58,325.58,1809.0,325.88,326.84,325.58,325.58,1809.0
2019-09-10 13:35:00,325.8,326.35,325.57,325.57,1540.0,325.8,326.35,325.57,325.57,1540.0
2019-09-10 13:40:00,325.63,326.59,324.97,325.29,1885.0,325.63,326.59,324.97,325.29,1885.0
2019-09-10 13:45:00,325.3,326.46,324.83,326.22,2138.0,325.3,326.46,324.83,326.22,2138.0
2019-09-10 13:50:00,326.5,327.0,325.73,325.74,1300.0,326.5,327.0,325.73,325.74,1300.0
2019-09-10 13:55:00,325.44,326.01,325.22,325.96,1283.0,325.44,326.01,325.22,325.96,1283.0
2019-09-10 14:00:00,325.97,325.97,325.27,325.27,1220.0,325.97,325.97,325.27,325.27,1220.0
2019-09-10 14:05:00,325.72,325.72,324.94,325.47,1695.0,325.72,325.72,324.94,325.47,1695.0
2019-09-10 14:10:00,325.65,325.85,324.88,324.98,2779.0,325.65,325.85,324.88,324.98,2779.0
2019-09-10 14:15:00,324.97,325.37,324.88,325.34,4106.0,324.97,325.37,324.88,325.34,4106.0
2019-09-10 14:20:00,325.38,325.38,324.46,324.47,8152.0,325.38,325.38,324.46,324.47,8152.0
2019-09-10 14:25:00,324.51,324.51,322.95,323.28,1600.0,324.51,324.51,322.95,323.28,1600.0
2019-09-10 14:30:00,323.28,324.61,323.28,324.18,8506.0,323.28,324.61,323.28,324.18,8506.0
2019-09-10 14:35:00,324.16,324.9,324.16,324.81,7828.0,324.16,324.9,324.16,324.81,7828.0
2019-09-10 14:40:00,324.61,325.45,323.82,325.45,5413.0,324.61,325.45,323.82,325.45,5413.0
2019-09-10 14:45:00,325.0,325.38,325.0,325.35,16400.0,325.0,325.38,325.0,325.35,16400.0
2019-09-10 14:50:00,325.16,325.41,325.03,325.22,2700.0,325.16,325.41,325.03,325.22,2700.0
2019-09-10 14:55:00,325.11,325.23,324.05,324.34,5768.0,325.11,325.23,324.05,324.34,5768.0
2019-09-10 15:00:00,324.35,324.98,324.35,324.36,5600.0,324.35,324.98,324.35,324.36,5600.0
2019-09-10 15:05:00,324.62,324.62,323.84,324.04,3984.0,324.62,324.62,323.84,324.04,3984.0
2019-09-10 15:10:00,324.15,324.15,323.47,323.56,7911.0,324.15,324.15,323.47,323.56,7911.0
2019-09-10 15:15:00,323.44,323.92,323.44,323.62,4200.0,323.44,323.92,323.44,323.62,4200.0
2019-09-10 15:20:00,323.6,324.06,323.45,324.06,4900.0,323.6,324.06,323.45,324.06,4900.0
2019-09-10 15:25:00,324.18,324.6,323.88,323.98,13811.0,324.18,324.6,323.88,323.98,13811.0
2019-09-10 15:30:00,324.28,324.99,323.83,324.99,5800.0,324.28,324.99,323.83,324.99,5800.0
2019-09-10 15:35:00,324.52,324.88,324.52,324.74,10425.0,324.52,324.88,324.52,324.74,10425.0
2019-09-10 15:40:00,324.79,324.93,324.45,324.52,8000.0,324.79,324.93,324.45,324.52,8000.0
2019-09-10 15:45:00,324.67,325.0,324.52,324.96,7757.0,324.67,325.0,324.52,324.96,7757.0
2019-09-10 15:50:00,324.97,326.58,324.97,326.33,14047.0,324.97,326.58,324.97,326.33,14047.0
2019-09-10 15:55:00,326.58,327.2,325.96,326.22,16880.0,326.58,327.2,325.96,326.22,16880.0
2019-09-11 09:30:00,324.42,325.62,322.24,323.36,5495.0,324.42,325.62,322.24,323.36,5495.0
2019-09-11 09:35:00,322.39,326.35,322.39,325.33,17366.0,322.39,326.35,322.39,325.33,17366.0
2019-09-11 09:40:00,324.19,324.19,322.27,322.55,2100.0,324.19,324.19,322.27,322.55,2100.0
2019-09-11 09:45:00,322.56,322.82,321.72,322.13,8100.0,322.56,322.82,321.72,322.13,8100.0
2019-09-11 09:50:00,322.0,322.02,319.88,320.0,2756.0,322.0,322.02,319.88,320.0,2756.0
2019-09-11 09:55:00,320.46,321.36,320.08,321.13,1900.0,320.46,321.36,320.08,321.13,1900.0
2019-09-11 10:00:00,321.13,321.76,320.51,321.63,3925.0,321.13,321.76,320.51,321.63,3925.0
2019-09-11 10:05:00,321.77,323.23,321.75,323.04,1760.0,321.77,323.23,321.75,323.04,1760.0
2019-09-11 10:10:00,322.7,323.43,322.63,322.81,3110.0,322.7,323.43,322.63,322.81,3110.0
2019-09-11 10:15:00,322.8,322.8,322.58,322.59,400.0,322.8,322.8,322.58,322.59,400.0
2019-09-11 10:20:00,322.51,322.51,320.96,321.47,2675.0,322.51,322.51,320.96,321.47,2675.0
2019-09-11 10:25:00,321.24,321.57,320.4,320.62,10543.0,321.24,321.57,320.4,320.62,10543.0
2019-09-11 10:30:00,320.23,320.95,320.23,320.76,2147.0,320.23,320.95,320.23,320.76,2147.0
2019-09-11 10:35:00,321.04,321.22,320.02,320.02,6580.0,321.04,321.22,320.02,320.02,6580.0
2019-09-11 10:40:00,319.53,319.84,318.74,319.19,2200.0,319.53,319.84,318.74,319.19,2200.0
2019-09-11 10:45:00,319.33,319.42,318.44,319.06,2800.0,319.33,319.42,318.44,319.06,2800.0
2019-09-11 10:50:00,319.13,319.23,318.04,318.04,9100.0,319.13,319.23,318.04,318.04,9100.0
2019-09-11 10:55:00,317.74,318.32,317.19,318.31,2671.0,317.74,318.32,317.19,318.31,2671.0
2019-09-11 11:00:00,318.64,318.64,317.9,318.2,2975.0,318.64,318.64,317.9,318.2,2975.0
2019-09-11 11:05:00,318.21,318.69,317.97,318.18,7600.0,318.21,318.69,317.97,318.18,7600.0
2019-09-11 11:10:00,318.16,318.31,317.66,317.66,1607.0,318.16,318.31,317.66,317.66,1607.0
2019-09-11 11:15:00,317.33,317.5,316.86,317.11,1400.0,317.33,317.5,316.86,317.11,1400.0
2019-09-11 11:20:00,317.31,318.86,317.3,318.7,3926.0,317.31,318.86,317.3,318.7,3926.0
2019-09-11 11:25:00,318.6,318.68,318.26,318.63,5200.0,318.6,318.68,318.26,318.63,5200.0
2019-09-11 11:30:00,318.75,320.93,318.64,320.93,2900.0,318.75,320.93,318.64,320.93,2900.0
2019-09-11 11:35:00,320.4,320.98,319.76,320.88,5633.0,320.4,320.98,319.76,320.88,5633.0
2019-09-11 11:40:00,321.0,321.08,320.73,321.07,400.0,321.0,321.08,320.73,321.07,400.0
2019-09-11 11:45:00,321.07,321.29,320.54,320.7,5832.0,321.07,321.29,320.54,320.7,5832.0
2019-09-11 11:50:00,321.06,321.65,320.53,321.41,5058.0,321.06,321.65,320.53,321.41,5058.0
2019-09-11 11:55:00,321.27,321.35,320.5,320.62,2892.0,321.27,321.35,320.5,320.62,2892.0
2019-09-11 12:00:00,320.93,321.47,320.75,320.81,2300.0,320.93,321.47,320.75,320.81,2300.0
2019-09-11 12:05:00,321.44,321.44,320.78,321.08,6000.0,321.44,321.44,320.78,321.08,6000.0
2019-09-11 12:10:00,321.06,322.41,320.87,322.0,3086.0,321.06,322.41,320.87,322.0,3086.0
2019-09-11 12:15:00,321.96,322.22,321.78,322.22,3700.0,321.96,322.22,321.78,322.22,3700.0
2019-09-11 12:20:00,322.85,322.85,322.03,322.05,4150.0,322.85,322.85,322.03,322.05,4150.0
2019-09-11 12:25:00,321.97,322.37,321.97,322.37,501.0,321.97,322.37,321.97,322.37,501.0
2019-09-11 12:30:00,322.0,322.18,321.55,321.56,3100.0,322.0,322.18,321.55,321.56,3100.0
2019-09-11 12:35:00,321.17,321.17,320.95,320.98,1150.0,321.17,321.17,320.95,320.98,1150.0
2019-09-11 12:40:00,321.1,321.1,320.36,320.36,900.0,321.1,321.1,320.36,320.36,900.0
2019-09-11 12:45:00,320.36,320.61,320.05,320.61,1200.0,320.36,320.61,320.05,320.61,1200.0
2019-09-11 12:50:00,320.35,320.35,319.68,320.0,10766.0,320.35,320.35,319.68,320.0,10766.0
2019-09-11 12:55:00,320.0,320.15,319.99,320.0,6800.0,320.0,320.15,319.99,320.0,6800.0
2019-09-11 13:00:00,320.09,320.18,319.54,319.54,3325.0,320.09,320.18,319.54,319.54,3325.0
2019-09-11 13:05:00,319.16,319.25,318.97,319.25,1100.0,319.16,319.25,318.97,319.25,1100.0
2019-09-11 13:10:00,319.22,320.92,319.22,320.54,2200.0,319.22,320.92,319.22,320.54,2200.0
2019-09-11 13:15:00,320.5,320.62,320.42,320.45,1537.0,320.5,320.62,320.42,320.45,1537.0
2019-09-11 13:20:00,320.45,320.45,320.2,320.29,1200.0,320.45,320.45,320.2,320.29,1200.0
2019-09-11 13:25:00,320.28,320.33,320.01,320.2,4020.0,320.28,320.33,320.01,320.2,4020.0
2019-09-11 13:30:00,320.18,320.25,319.36,319.38,2737.0,320.18,320.25,319.36,319.38,2737.0
2019-09-11 13:35:00,319.43,319.43,318.75,319.04,1000.0,319.43,319.43,318.75,319.04,1000.0
2019-09-11 13:40:00,319.04,319.04,317.49,318.02,6638.0,319.04,319.04,317.49,318.02,6638.0
2019-09-11 13:45:00,318.24,318.89,318.07,318.07,1100.0,318.24,318.89,318.07,318.07,1100.0
2019-09-11 13:50:00,318.34,318.89,318.12,318.35,1800.0,318.34,318.89,318.12,318.35,1800.0
2019-09-11 13:55:00,318.29,318.69,318.29,318.69,558.0,318.29,318.69,318.29,318.69,558.0
2019-09-11 14:00:00,318.96,318.96,318.24,318.24,800.0,318.96,318.96,318.24,318.24,800.0
2019-09-11 14:05:00,318.11,318.11,317.47,317.81,780.0,318.11,318.11,317.47,317.81,780.0
2019-09-11 14:10:00,317.77,318.03,317.66,317.81,2185.0,317.77,318.03,317.66,317.81,2185.0
2019-09-11 14:15:00,317.81,317.82,317.6,317.6,598.0,317.81,317.82,317.6,317.6,598.0
2019-09-11 14:20:00,317.46,317.46,316.8,317.0,914.0,317.46,317.46,316.8,317.0,914.0
2019-09-11 14:25:00,316.66,316.67,316.37,316.53,3561.0,316.66,316.67,316.37,316.53,3561.0
2019-09-11 14:30:00,316.57,316.85,316.57,316.63,3724.0,316.57,316.85,316.57,316.63,3724.0
2019-09-11 14:35:00,316.42,316.42,315.44,315.46,7544.0,316.42,316.42,315.44,315.46,7544.0
2019-09-11 14:40:00,315.5,315.62,315.22,315.23,2907.0,315.5,315.62,315.22,315.23,2907.0
2019-09-11 14:45:00,315.24,315.25,314.75,315.03,5610.0,315.24,315.25,314.75,315.03,5610.0
2019-09-11 14:50:00,315.09,315.73,315.08,315.24,6075.0,315.09,315.73,315.08,315.24,6075.0
2019-09-11 14:55:00,315.28,315.5,315.24,315.24,1001.0,315.28,315.5,315.24,315.24,1001.0
2019-09-11 15:00:00,315.22,315.52,315.19,315.37,5192.0,315.22,315.52,315.19,315.37,5192.0
2019-09-11 15:05:00,315.22,315.41,314.91,315.16,2710.0,315.22,315.41,314.91,315.16,2710.0
2019-09-11 15:10:00,315.18,315.46,314.98,315.02,2760.0,315.18,315.46,314.98,315.02,2760.0
2019-09-11 15:15:00,315.12,315.35,314.96,315.28,2700.0,315.12,315.35,314.96,315.28,2700.0
2019-09-11 15:20:00,315.32,315.63,315.22,315.31,6967.0,315.32,315.63,315.22,315.31,6967.0
2019-09-11 15:25:00,315.35,315.6,315.35,315.5,6159.0,315.35,315.6,315.35,315.5,6159.0
2019-09-11 15:30:00,315.6,315.72,315.42,315.5,3400.0,315.6,315.72,315.42,315.5,3400.0
2019-09-11 15:35:00,315.5,316.48,315.49,315.81,8650.0,315.5,316.48,315.49,315.81,8650.0
2019-09-11 15:40:00,315.93,315.94,315.06,315.07,6397.0,315.93,315.94,315.06,315.07,6397.0
2019-09-11 15:45:00,315.09,315.09,313.51,313.82,8621.0,315.09,315.09,313.51,313.82,8621.0
2019-09-11 15:50:00,313.93,314.31,313.27,313.51,48462.0,313.93,314.31,313.27,313.51,48462.0
2019-09-11 15:55:00,313.5,314.25,313.3,313.92,38609.0,313.5,314.25,313.3,313.92,38609.0
2019-09-12 09:30:00,314.52,317.51,314.01,316.3,19197.0,314.52,317.51,314.01,316.3,19197.0
2019-09-12 09:35:00,316.97,317.2,316.22,316.24,1900.0,316.97,317.2,316.22,316.24,1900.0
2019-09-12 09:40:00,315.8,316.17,312.17,312.17,10771.0,315.8,316.17,312.17,312.17,10771.0
2019-09-12 09:45:00,312.9,314.32,312.9,313.62,3225.0,312.9,314.32,312.9,313.62,3225.0
2019-09-12 09:50:00,314.42,314.82,314.08,314.08,5000.0,314.42,314.82,314.08,314.08,5000.0
2019-09-12 09:55:00,314.21,316.81,313.93,316.16,11787.0,314.21,316.81,313.93,316.16,11787.0
2019-09-12 10:00:00,317.39,317.68,316.3,317.2,6818.0,317.39,317.68,316.3,317.2,6818.0
2019-09-12 10:05:00,317.2,317.74,317.18,317.74,1200.0,317.2,317.74,317.18,317.74,1200.0
2019-09-12 10:10:00,318.01,319.08,317.08,317.27,2538.0,318.01,319.08,317.08,317.27,2538.0
2019-09-12 10:15:00,317.81,318.13,317.7,317.7,918.0,317.81,318.13,317.7,317.7,918.0
2019-09-12 10:20:00,317.98,318.53,317.09,317.44,4771.0,317.98,318.53,317.09,317.44,4771.0
2019-09-12 10:25:00,317.0,318.07,317.0,318.07,2442.0,317.0,318.07,317.0,318.07,2442.0
2019-09-12 10:30:00,317.77,318.75,317.76,318.75,900.0,317.77,318.75,317.76,318.75,900.0
2019-09-12 10:35:00,318.75,318.84,318.0,318.35,4850.0,318.75,318.84,318.0,318.35,4850.0
2019-09-12 10:40:00,318.22,318.22,317.6,318.09,1400.0,318.22,318.22,317.6,318.09,1400.0
2019-09-12 10:45:00,318.02,318.48,317.66,318.47,4511.0,318.02,318.48,317.66,318.47,4511.0
2019-09-12 10:50:00,318.25,318.47,316.33,318.15,8435.0,318.25,318.47,316.33,318.15,8435.0
2019-09-12 10:55:00,317.89,318.12,317.89,318.12,1001.0,317.89,318.12,317.89,318.12,1001.0
2019-09-12 11:00:00,317.98,318.18,317.04,317.39,6204.0,317.98,318.18,317.04,317.39,6204.0
2019-09-12 11:05:00,317.38,317.39,316.84,316.89,4900.0,317.38,317.39,316.84,316.89,4900.0
2019-09-12 11:10:00,317.25,317.25,316.57,316.79,4230.0,317.25,317.25,316.57,316.79,4230.0
2019-09-12 11:15:00,316.91,316.91,316.9,316.91,475.0,316.91,316.91,316.9,316.91,475.0
2019-09-12 11:20:00,317.31,317.31,317.0,317.0,200.0,317.31,317.31,317.0,317.0,200.0
2019-09-12 11:25:00,317.54,317.54,316.89,316.93,2700.0,317.54,317.54,316.89,316.93,2700.0
2019-09-12 11:30:00,316.84,317.02,316.63,316.92,400.0,316.84,317.02,316.63,316.92,400.0
2019-09-12 11:35:00,316.69,317.46,316.58,317.46,1565.0,316.69,317.46,316.58,317.46,1565.0
2019-09-12 11:40:00,317.53,317.53,316.99,316.99,400.0,317.53,317.53,316.99,316.99,400.0
2019-09-12 11:45:00,316.99,317.23,316.89,317.12,600.0,316.99,317.23,316.89,317.12,600.0
2019-09-12 11:50:00,317.17,317.38,317.09,317.38,1000.0,317.17,317.38,317.09,317.38,1000.0
2019-09-12 11:55:00,317.06,317.06,315.75,316.01,2469.0,317.06,317.06,315.75,316.01,2469.0
2019-09-12 12:00:00,316.54,316.54,315.63,315.97,2582.0,316.54,316.54,315.63,315.97,2582.0
2019-09-12 12:05:00,315.49,315.59,315.37,315.37,602.0,315.49,315.59,315.37,315.37,602.0
2019-09-12 12:10:00,315.57,315.65,314.75,314.75,2500.0,315.57,315.65,314.75,314.75,2500.0
2019-09-12 12:15:00,314.23,314.23,313.55,313.78,5463.0,314.23,314.23,313.55,313.78,5463.0
2019-09-12 12:20:00,313.75,313.88,313.56,313.72,700.0,313.75,313.88,313.56,313.72,700.0
2019-09-12 12:25:00,313.43,313.92,313.34,313.84,1900.0,313.43,313.92,313.34,313.84,1900.0
2019-09-12 12:30:00,313.88,314.18,313.84,313.93,900.0,313.88,314.18,313.84,313.93,900.0
2019-09-12 12:35:00,313.95,314.05,313.95,313.98,800.0,313.95,314.05,313.95,313.98,800.0
2019-09-12 12:40:00,313.98,314.54,313.97,314.28,2887.0,313.98,314.54,313.97,314.28,2887.0
2019-09-12 12:45:00,314.67,315.73,314.67,315.65,2605.0,314.67,315.73,314.67,315.65,2605.0
2019-09-12 12:50:00,315.79,316.01,315.79,316.01,400.0,315.79,316.01,315.79,316.01,400.0
2019-09-12 12:55:00,316.59,316.87,316.37,316.87,1390.0,316.59,316.87,316.37,316.87,1390.0
2019-09-12 13:00:00,316.79,317.07,316.79,316.9,717.0,316.79,317.07,316.79,316.9,717.0
2019-09-12 13:05:00,317.0,317.35,317.0,317.07,1000.0,317.0,317.35,317.0,317.07,1000.0
2019-09-12 13:10:00,317.35,317.35,316.8,316.8,896.0,317.35,317.35,316.8,316.8,896.0
2019-09-12 13:15:00,316.32,316.69,316.08,316.24,3400.0,316.32,316.69,316.08,316.24,3400.0
2019-09-12 13:20:00,316.06,316.38,315.9,316.38,400.0,316.06,316.38,315.9,316.38,400.0
2019-09-12 13:25:00,316.09,316.47,315.71,315.71,1021.0,316.09,316.47,315.71,315.71,1021.0
2019-09-12 13:30:00,315.89,315.89,315.89,315.89,100.0,315.89,315.89,315.89,315.89,100.0
2019-09-12 13:35:00,316.34,316.47,316.32,316.47,1331.0,316.34,316.47,316.32,316.47,1331.0
2019-09-12 13:40:00,316.23,316.7,316.15,316.69,1010.0,316.23,316.7,316.15,316.69,1010.0
2019-09-12 13:45:00,316.54,316.63,316.41,316.49,1200.0,316.54,316.63,316.41,316.49,1200.0
2019-09-12 13:50:00,316.58,316.58,316.21,316.21,1100.0,316.58,316.58,316.21,316.21,1100.0
2019-09-12 13:55:00,315.82,315.87,315.54,315.54,700.0,315.82,315.87,315.54,315.54,700.0
2019-09-12 14:00:00,315.49,315.49,315.49,315.49,200.0,315.49,315.49,315.49,315.49,200.0
2019-09-12 14:05:00,315.7,315.9,315.7,315.9,928.0,315.7,315.9,315.7,315.9,928.0
2019-09-12 14:10:00,315.7,315.9,315.56,315.9,900.0,315.7,315.9,315.56,315.9,900.0
2019-09-12 14:15:00,315.95,315.95,315.44,315.63,1500.0,315.95,315.95,315.44,315.63,1500.0
2019-09-12 14:20:00,315.41,315.58,315.26,315.26,500.0,315.41,315.58,315.26,315.26,500.0
2019-09-12 14:25:00,315.12,315.28,315.02,315.02,800.0,315.12,315.28,315.02,315.02,800.0
2019-09-12 14:30:00,315.03,315.52,314.86,315.52,1300.0,315.03,315.52,314.86,315.52,1300.0
2019-09-12 14:35:00,315.8,315.81,315.57,315.73,1300.0,315.8,315.81,315.57,315.73,1300.0
2019-09-12 14:40:00,315.83,315.83,315.59,315.63,902.0,315.83,315.83,315.59,315.63,902.0
2019-09-12 14:45:00,315.88,315.89,315.39,315.4,1600.0,315.88,315.89,315.39,315.4,1600.0
2019-09-12 14:50:00,315.47,315.49,315.3,315.31,1724.0,315.47,315.49,315.3,315.31,1724.0
2019-09-12 14:55:00,315.16,315.42,315.11,315.38,2962.0,315.16,315.42,315.11,315.38,2962.0
2019-09-12 15:00:00,315.56,315.56,314.95,314.95,2527.0,315.56,315.56,314.95,314.95,2527.0
2019-09-12 15:05:00,314.82,315.24,314.82,315.18,2300.0,314.82,315.24,314.82,315.18,2300.0
2019-09-12 15:10:00,315.0,315.01,314.79,314.79,500.0,315.0,315.01,314.79,314.79,500.0
2019-09-12 15:15:00,314.91,314.98,314.55,314.56,3354.0,314.91,314.98,314.55,314.56,3354.0
2019-09-12 15:20:00,314.56,314.83,314.49,314.82,2700.0,314.56,314.83,314.49,314.82,2700.0
2019-09-12 15:25:00,314.88,315.23,314.88,315.03,1951.0,314.88,315.23,314.88,315.03,1951.0
2019-09-12 15:30:00,315.17,315.99,315.17,315.99,2060.0,315.17,315.99,315.17,315.99,2060.0
2019-09-12 15:35:00,315.79,316.11,314.99,315.3,2020.0,315.79,316.11,314.99,315.3,2020.0
2019-09-12 15:40:00,315.3,315.3,314.98,315.1,1965.0,315.3,315.3,314.98,315.1,1965.0
2019-09-12 15:45:00,314.94,315.03,314.65,314.74,1509.0,314.94,315.03,314.65,314.74,1509.0
2019-09-12 15:50:00,314.73,314.87,314.29,314.45,7629.0,314.73,314.87,314.29,314.45,7629.0
2019-09-12 15:55:00,314.26,314.59,313.24,313.25,12704.0,314.26,314.59,313.24,313.25,12704.0
2019-09-13 09:30:00,312.64,312.64,306.24,308.91,3467.0,312.64,312.64,306.24,308.91,3467.0
2019-09-13 09:35:00,308.91,308.91,308.91,308.91,0.0,308.91,308.91,308.91,308.91,0.0
2019-09-13 09:40:00,309.17,310.7,308.4,310.22,800.0,309.17,310.7,308.4,310.22,800.0
2019-09-13 09:45:00,310.22,312.48,310.0,312.42,4748.0,310.22,312.48,310.0,312.42,4748.0
2019-09-13 09:50:00,311.68,311.83,311.05,311.26,1700.0,311.68,311.83,311.05,311.26,1700.0
2019-09-13 09:55:00,309.5,312.47,309.5,311.62,2450.0,309.5,312.47,309.5,311.62,2450.0
2019-09-13 10:00:00,311.82,312.78,311.64,311.8,1100.0,311.82,312.78,311.64,311.8,1100.0
2019-09-13 10:05:00,312.17,313.18,312.0,312.3,3000.0,312.17,313.18,312.0,312.3,3000.0
2019-09-13 10:10:00,312.45,312.94,312.18,312.81,600.0,312.45,312.94,312.18,312.81,600.0
2019-09-13 10:15:00,312.5,312.78,312.42,312.43,1100.0,312.5,312.78,312.42,312.43,1100.0
2019-09-13 10:20:00,312.71,313.18,312.26,312.26,1980.0,312.71,313.18,312.26,312.26,1980.0
2019-09-13 10:25:00,312.26,312.65,312.12,312.65,1400.0,312.26,312.65,312.12,312.65,1400.0
2019-09-13 10:30:00,312.74,314.05,312.74,314.05,1368.0,312.74,314.05,312.74,314.05,1368.0
2019-09-13 10:35:00,313.16,313.39,312.6,312.6,4106.0,313.16,313.39,312.6,312.6,4106.0
2019-09-13 10:40:00,312.94,313.1,312.58,312.66,4336.0,312.94,313.1,312.58,312.66,4336.0
2019-09-13 10:45:00,312.62,312.98,312.58,312.91,2000.0,312.62,312.98,312.58,312.91,2000.0
2019-09-13 10:50:00,312.73,312.8,312.47,312.53,2400.0,312.73,312.8,312.47,312.53,2400.0
2019-09-13 10:55:00,312.44,312.46,312.08,312.37,1731.0,312.44,312.46,312.08,312.37,1731.0
2019-09-13 11:00:00,312.22,312.22,311.9,312.04,900.0,312.22,312.22,311.9,312.04,900.0
2019-09-13 11:05:00,311.01,311.94,310.97,310.97,11279.0,311.01,311.94,310.97,310.97,11279.0
2019-09-13 11:10:00,310.73,310.75,310.5,310.55,1015.0,310.73,310.75,310.5,310.55,1015.0
2019-09-13 11:15:00,310.35,310.35,309.04,309.04,1500.0,310.35,310.35,309.04,309.04,1500.0
2019-09-13 11:20:00,308.58,309.4,308.57,309.4,2922.0,308.58,309.4,308.57,309.4,2922.0
2019-09-13 11:25:00,309.52,309.54,308.7,308.71,2000.0,309.52,309.54,308.7,308.71,2000.0
2019-09-13 11:30:00,309.06,310.09,308.94,310.07,3100.0,309.06,310.09,308.94,310.07,3100.0
2019-09-13 11:35:00,310.03,310.09,309.71,309.97,1100.0,310.03,310.09,309.71,309.97,1100.0
2019-09-13 11:40:00,309.9,310.28,309.55,310.28,3400.0,309.9,310.28,309.55,310.28,3400.0
2019-09-13 11:45:00,309.93,310.59,309.93,310.59,900.0,309.93,310.59,309.93,310.59,900.0
2019-09-13 11:50:00,310.81,311.46,310.75,311.43,5900.0,310.81,311.46,310.75,311.43,5900.0
2019-09-13 11:55:00,311.58,312.2,311.53,311.53,1300.0,311.58,312.2,311.53,311.53,1300.0
2019-09-13 12:00:00,311.65,311.94,311.33,311.94,1301.0,311.65,311.94,311.33,311.94,1301.0
2019-09-13 12:05:00,311.89,312.28,311.49,311.65,5007.0,311.89,312.28,311.49,311.65,5007.0
2019-09-13 12:10:00,311.07,311.31,311.07,311.25,996.0,311.07,311.31,311.07,311.25,996.0
2019-09-13 12:15:00,311.21,311.94,311.21,311.92,1518.0,311.21,311.94,311.21,311.92,1518.0
2019-09-13 12:20:00,311.57,311.58,311.38,311.48,1100.0,311.57,311.58,311.38,311.48,1100.0
2019-09-13 12:25:00,311.34,311.47,311.34,311.47,200.0,311.34,311.47,311.34,311.47,200.0
2019-09-13 12:30:00,311.31,311.59,311.25,311.35,500.0,311.31,311.59,311.25,311.35,500.0
2019-09-13 12:35:00,311.44,311.44,311.23,311.31,1257.0,311.44,311.44,311.23,311.31,1257.0
2019-09-13 12:40:00,311.31,311.31,311.02,311.16,1100.0,311.31,311.31,311.02,311.16,1100.0
2019-09-13 12:45:00,311.19,311.22,310.5,310.57,2211.0,311.19,311.22,310.5,310.57,2211.0
2019-09-13 12:50:00,310.57,310.7,310.57,310.69,200.0,310.57,310.7,310.57,310.69,200.0
2019-09-13 12:55:00,310.31,310.55,310.31,310.53,1700.0,310.31,310.55,310.31,310.53,1700.0
2019-09-13 13:00:00,310.37,310.37,310.24,310.34,300.0,310.37,310.37,310.24,310.34,300.0
2019-09-13 13:05:00,310.07,310.24,310.07,310.24,200.0,310.07,310.24,310.07,310.24,200.0
2019-09-13 13:10:00,310.23,310.38,309.94,310.1,1800.0,310.23,310.38,309.94,310.1,1800.0
2019-09-13 13:15:00,309.81,309.92,309.46,309.46,600.0,309.81,309.92,309.46,309.46,600.0
2019-09-13 13:20:00,309.22,309.32,309.22,309.32,300.0,309.22,309.32,309.22,309.32,300.0
2019-09-13 13:25:00,309.14,309.35,309.14,309.29,800.0,309.14,309.35,309.14,309.29,800.0
2019-09-13 13:30:00,309.3,309.3,308.91,309.04,900.0,309.3,309.3,308.91,309.04,900.0
2019-09-13 13:35:00,309.08,309.08,308.56,308.75,1624.0,309.08,309.08,308.56,308.75,1624.0
2019-09-13 13:40:00,308.71,308.71,308.01,308.01,700.0,308.71,308.71,308.01,308.01,700.0
2019-09-13 13:45:00,308.0,308.36,308.0,308.24,2900.0,308.0,308.36,308.0,308.24,2900.0
2019-09-13 13:50:00,308.29,308.29,307.63,307.74,1700.0,308.29,308.29,307.63,307.74,1700.0
2019-09-13 13:55:00,307.52,307.67,307.36,307.45,2036.0,307.52,307.67,307.36,307.45,2036.0
2019-09-13 14:00:00,307.46,307.46,305.66,306.15,3569.0,307.46,307.46,305.66,306.15,3569.0
2019-09-13 14:05:00,306.13,306.22,306.02,306.19,1625.0,306.13,306.22,306.02,306.19,1625.0
2019-09-13 14:10:00,306.2,306.74,306.02,306.34,4060.0,306.2,306.74,306.02,306.34,4060.0
2019-09-13 14:15:00,306.34,307.09,306.26,306.88,6522.0,306.34,307.09,306.26,306.88,6522.0
2019-09-13 14:20:00,306.84,307.53,306.84,307.36,1700.0,306.84,307.53,306.84,307.36,1700.0
2019-09-13 14:25:00,307.42,307.53,307.33,307.53,300.0,307.42,307.53,307.33,307.53,300.0
2019-09-13 14:30:00,307.64,308.08,307.64,308.07,1867.0,307.64,308.08,307.64,308.07,1867.0
2019-09-13 14:35:00,307.94,307.94,307.77,307.88,1245.0,307.94,307.94,307.77,307.88,1245.0
2019-09-13 14:40:00,307.78,307.96,307.63,307.85,1316.0,307.78,307.96,307.63,307.85,1316.0
2019-09-13 14:45:00,307.66,307.71,307.59,307.6,1000.0,307.66,307.71,307.59,307.6,1000.0
2019-09-13 14:50:00,307.48,308.19,307.34,308.19,2012.0,307.48,308.19,307.34,308.19,2012.0
2019-09-13 14:55:00,308.25,308.55,308.25,308.28,500.0,308.25,308.55,308.25,308.28,500.0
2019-09-13 15:00:00,308.42,308.42,308.12,308.35,1500.0,308.42,308.42,308.12,308.35,1500.0
2019-09-13 15:05:00,308.29,308.4,308.19,308.39,2626.0,308.29,308.4,308.19,308.39,2626.0
2019-09-13 15:10:00,308.29,308.4,308.09,308.29,3340.0,308.29,308.4,308.09,308.29,3340.0
2019-09-13 15:15:00,308.21,308.21,308.0,308.05,1000.0,308.21,308.21,308.0,308.05,1000.0
2019-09-13 15:20:00,307.97,308.12,307.93,308.09,1110.0,307.97,308.12,307.93,308.09,1110.0
2019-09-13 15:25:00,308.08,308.49,307.96,308.49,2200.0,308.08,308.49,307.96,308.49,2200.0
2019-09-13 15:30:00,308.55,308.73,308.47,308.73,2700.0,308.55,308.73,308.47,308.73,2700.0
2019-09-13 15:35:00,308.76,309.66,308.73,309.56,2733.0,308.76,309.66,308.73,309.56,2733.0
2019-09-13 15:40:00,309.62,309.74,309.25,309.68,2400.0,309.62,309.74,309.25,309.68,2400.0
2019-09-13 15:45:00,309.69,310.07,309.68,310.07,3401.0,309.69,310.07,309.68,310.07,3401.0
2019-09-13 15:50:00,310.21,310.21,309.43,309.57,10013.0,310.21,310.21,309.43,309.57,10013.0
2019-09-13 15:55:00,309.69,309.78,309.2,309.3,15292.0,309.69,309.78,309.2,309.3,15292.0
2019-09-16 09:30:00,306.54,309.2,306.35,308.68,6307.0,306.54,309.2,306.35,308.68,6307.0
2019-09-16 09:35:00,311.0,311.22,310.61,311.22,1200.0,311.0,311.22,310.61,311.22,1200.0
2019-09-16 09:40:00,310.82,310.82,309.96,310.69,1000.0,310.82,310.82,309.96,310.69,1000.0
2019-09-16 09:45:00,310.24,310.26,309.77,310.07,1301.0,310.24,310.26,309.77,310.07,1301.0
2019-09-16 09:50:00,310.07,310.07,310.07,310.07,0.0,310.07,310.07,310.07,310.07,0.0
2019-09-16 09:55:00,310.05,310.17,309.92,309.92,2000.0,310.05,310.17,309.92,309.92,2000.0
2019-09-16 10:00:00,309.54,309.54,309.54,309.54,100.0,309.54,309.54,309.54,309.54,100.0
2019-09-16 10:05:00,309.79,310.72,309.79,310.71,1300.0,309.79,310.72,309.79,310.71,1300.0
2019-09-16 10:10:00,310.01,310.42,310.0,310.3,800.0,310.01,310.42,310.0,310.3,800.0
2019-09-16 10:15:00,310.22,310.79,308.97,309.88,1848.0,310.22,310.79,308.97,309.88,1848.0
2019-09-16 10:20:00,309.15,309.65,309.14,309.63,2311.0,309.15,309.65,309.14,309.63,2311.0
2019-09-16 10:25:00,309.16,309.16,308.87,308.87,200.0,309.16,309.16,308.87,308.87,200.0
2019-09-16 10:30:00,308.41,308.42,308.14,308.21,500.0,308.41,308.42,308.14,308.21,500.0
2019-09-16 10:35:00,307.67,308.23,307.66,308.22,1005.0,307.67,308.23,307.66,308.22,1005.0
2019-09-16 10:40:00,308.49,309.29,308.34,308.71,600.0,308.49,309.29,308.34,308.71,600.0
2019-09-16 10:45:00,308.73,308.73,308.59,308.59,512.0,308.73,308.73,308.59,308.59,512.0
2019-09-16 10:50:00,308.31,309.31,308.31,309.31,640.0,308.31,309.31,308.31,309.31,640.0
2019-09-16 10:55:00,308.9,309.17,308.85,309.12,600.0,308.9,309.17,308.85,309.12,600.0
2019-09-16 11:00:00,308.88,308.96,308.71,308.85,600.0,308.88,308.96,308.71,308.85,600.0
2019-09-16 11:05:00,309.33,310.5,309.33,310.09,6438.0,309.33,310.5,309.33,310.09,6438.0
2019-09-16 11:10:00,310.26,310.36,309.83,310.14,2173.0,310.26,310.36,309.83,310.14,2173.0
2019-09-16 11:15:00,309.64,309.64,309.63,309.63,200.0,309.64,309.64,309.63,309.63,200.0
2019-09-16 11:20:00,309.65,309.67,309.33,309.67,800.0,309.65,309.67,309.33,309.67,800.0
2019-09-16 11:25:00,309.99,310.35,309.97,310.24,900.0,309.99,310.35,309.97,310.24,900.0
2019-09-16 11:30:00,309.88,309.94,309.4,309.4,400.0,309.88,309.94,309.4,309.4,400.0
2019-09-16 11:35:00,309.94,310.33,309.86,310.04,500.0,309.94,310.33,309.86,310.04,500.0
2019-09-16 11:40:00,309.76,310.32,309.59,309.81,1418.0,309.76,310.32,309.59,309.81,1418.0
2019-09-16 11:45:00,309.81,309.82,309.8,309.81,200.0,309.81,309.82,309.8,309.81,200.0
2019-09-16 11:50:00,309.81,309.93,309.81,309.91,400.0,309.81,309.93,309.81,309.91,400.0
2019-09-16 11:55:00,310.04,310.07,309.22,309.22,1100.0,310.04,310.07,309.22,309.22,1100.0
2019-09-16 12:00:00,309.19,309.53,309.18,309.53,300.0,309.19,309.53,309.18,309.53,300.0
2019-09-16 12:05:00,309.73,309.86,309.73,309.86,300.0,309.73,309.86,309.73,309.86,300.0
2019-09-16 12:10:00,309.97,310.0,309.67,309.78,500.0,309.97,310.0,309.67,309.78,500.0
2019-09-16 12:15:00,309.78,309.78,309.78,309.78,0.0,309.78,309.78,309.78,309.78,0.0
2019-09-16 12:20:00,309.78,309.78,309.78,309.78,0.0,309.78,309.78,309.78,309.78,0.0
2019-09-16 12:25:00,310.13,310.35,309.69,309.84,1418.0,310.13,310.35,309.69,309.84,1418.0
2019-09-16 12:30:00,309.96,309.96,309.96,309.96,100.0,309.96,309.96,309.96,309.96,100.0
2019-09-16 12:35:00,309.99,309.99,309.74,309.84,300.0,309.99,309.99,309.74,309.84,300.0
2019-09-16 12:40:00,309.73,310.04,309.53,309.98,2132.0,309.73,310.04,309.53,309.98,2132.0
2019-09-16 12:45:00,310.15,310.25,309.95,309.95,1566.0,310.15,310.25,309.95,309.95,1566.0
2019-09-16 12:50:00,309.88,310.26,309.88,310.26,530.0,309.88,310.26,309.88,310.26,530.0
2019-09-16 12:55:00,310.12,310.24,310.12,310.23,300.0,310.12,310.24,310.12,310.23,300.0
2019-09-16 13:00:00,310.08,310.08,309.89,310.07,500.0,310.08,310.08,309.89,310.07,500.0
2019-09-16 13:05:00,310.34,310.43,310.34,310.43,500.0,310.34,310.43,310.34,310.43,500.0
2019-09-16 13:10:00,310.37,310.37,310.37,310.37,100.0,310.37,310.37,310.37,310.37,100.0
2019-09-16 13:15:00,310.4,310.66,310.39,310.66,3207.0,310.4,310.66,310.39,310.66,3207.0
2019-09-16 13:20:00,310.64,310.66,310.53,310.53,808.0,310.64,310.66,310.53,310.53,808.0
2019-09-16 13:25:00,311.1,311.44,310.99,311.0,1620.0,311.1,311.44,310.99,311.0,1620.0
2019-09-16 13:30:00,311.27,311.27,311.27,311.27,100.0,311.27,311.27,311.27,311.27,100.0
2019-09-16 13:35:00,311.52,311.61,311.22,311.61,600.0,311.52,311.61,311.22,311.61,600.0
2019-09-16 13:40:00,311.25,311.25,311.24,311.25,200.0,311.25,311.25,311.24,311.25,200.0
2019-09-16 13:45:00,310.92,311.06,310.91,311.06,300.0,310.92,311.06,310.91,311.06,300.0
2019-09-16 13:50:00,311.14,311.51,311.14,311.51,200.0,311.14,311.51,311.14,311.51,200.0
2019-09-16 13:55:00,311.73,311.73,311.72,311.73,100.0,311.73,311.73,311.72,311.73,100.0
2019-09-16 14:00:00,311.78,311.78,311.2,311.2,2100.0,311.78,311.78,311.2,311.2,2100.0
2019-09-16 14:05:00,311.62,311.62,311.02,311.02,200.0,311.62,311.62,311.02,311.02,200.0
2019-09-16 14:10:00,311.38,311.46,311.3,311.43,1100.0,311.38,311.46,311.3,311.43,1100.0
2019-09-16 14:15:00,311.06,311.06,311.06,311.06,100.0,311.06,311.06,311.06,311.06,100.0
2019-09-16 14:20:00,311.4,311.58,311.07,311.1,1124.0,311.4,311.58,311.07,311.1,1124.0
2019-09-16 14:25:00,311.27,311.41,311.27,311.4,500.0,311.27,311.41,311.27,311.4,500.0
2019-09-16 14:30:00,311.21,311.52,311.01,311.02,600.0,311.21,311.52,311.01,311.02,600.0
2019-09-16 14:35:00,311.1,311.1,310.8,310.8,700.0,311.1,311.1,310.8,310.8,700.0
2019-09-16 14:40:00,310.94,310.94,310.81,310.87,500.0,310.94,310.94,310.81,310.87,500.0
2019-09-16 14:45:00,310.67,310.71,310.6,310.6,400.0,310.67,310.71,310.6,310.6,400.0
2019-09-16 14:50:00,310.55,310.56,310.42,310.42,420.0,310.55,310.56,310.42,310.42,420.0
2019-09-16 14:55:00,310.35,310.64,310.28,310.28,400.0,310.35,310.64,310.28,310.28,400.0
2019-09-16 15:00:00,310.65,310.65,310.43,310.43,200.0,310.65,310.65,310.43,310.43,200.0
2019-09-16 15:05:00,310.21,310.25,309.92,310.09,900.0,310.21,310.25,309.92,310.09,900.0
2019-09-16 15:10:00,310.07,310.19,310.07,310.12,400.0,310.07,310.19,310.07,310.12,400.0
2019-09-16 15:15:00,310.12,310.12,310.12,310.12,0.0,310.12,310.12,310.12,310.12,0.0
2019-09-16 15:20:00,309.91,309.91,309.57,309.57,800.0,309.91,309.91,309.57,309.57,800.0
2019-09-16 15:25:00,309.74,309.74,309.73,309.74,100.0,309.74,309.74,309.73,309.74,100.0
2019-09-16 15:30:00,309.71,309.71,309.64,309.65,500.0,309.71,309.71,309.64,309.65,500.0
2019-09-16 15:35:00,309.57,309.89,309.36,309.36,500.0,309.57,309.89,309.36,309.36,500.0
2019-09-16 15:40:00,309.33,309.46,309.1,309.1,1200.0,309.33,309.46,309.1,309.1,1200.0
2019-09-16 15:45:00,309.27,309.34,309.02,309.21,1585.0,309.27,309.34,309.02,309.21,1585.0
2019-09-16 15:50:00,309.09,309.88,309.09,309.79,1425.0,309.09,309.88,309.09,309.79,1425.0
2019-09-16 15:55:00,309.62,310.16,309.59,309.78,6584.0,309.62,310.16,309.59,309.78,6584.0
2019-09-17 09:30:00,310.28,313.0,310.28,312.89,1632.0,310.28,313.0,310.28,312.89,1632.0
2019-09-17 09:35:00,312.29,312.8,311.29,312.8,797.0,312.29,312.8,311.29,312.8,797.0
2019-09-17 09:40:00,314.29,314.29,313.69,313.69,200.0,314.29,314.29,313.69,313.69,200.0
2019-09-17 09:45:00,314.94,316.58,314.16,316.58,3382.0,314.94,316.58,314.16,316.58,3382.0
2019-09-17 09:50:00,315.99,315.99,315.63,315.79,2500.0,315.99,315.99,315.63,315.79,2500.0
2019-09-17 09:55:00,316.2,318.57,316.14,317.16,4390.0,316.2,318.57,316.14,317.16,4390.0
2019-09-17 10:00:00,317.15,317.95,316.61,317.94,2100.0,317.15,317.95,316.61,317.94,2100.0
2019-09-17 10:05:00,318.35,318.35,317.76,318.0,700.0,318.35,318.35,317.76,318.0,700.0
2019-09-17 10:10:00,318.28,318.84,317.68,318.18,3600.0,318.28,318.84,317.68,318.18,3600.0
2019-09-17 10:15:00,318.25,318.92,317.81,318.92,900.0,318.25,318.92,317.81,318.92,900.0
2019-09-17 10:20:00,318.22,319.23,318.19,318.88,1400.0,318.22,319.23,318.19,318.88,1400.0
2019-09-17 10:25:00,318.63,319.48,318.47,319.16,1400.0,318.63,319.48,318.47,319.16,1400.0
2019-09-17 10:30:00,319.03,319.24,319.01,319.01,300.0,319.03,319.24,319.01,319.01,300.0
2019-09-17 10:35:00,318.36,318.36,317.94,317.94,200.0,318.36,318.36,317.94,317.94,200.0
2019-09-17 10:40:00,318.27,318.27,317.74,318.07,1500.0,318.27,318.27,317.74,318.07,1500.0
2019-09-17 10:45:00,317.77,317.77,317.55,317.66,700.0,317.77,317.77,317.55,317.66,700.0
2019-09-17 10:50:00,317.72,318.11,317.56,318.11,1050.0,317.72,318.11,317.56,318.11,1050.0
2019-09-17 10:55:00,318.22,318.22,317.49,317.5,400.0,318.22,318.22,317.49,317.5,400.0
2019-09-17 11:00:00,317.59,318.1,317.36,317.36,1038.0,317.59,318.1,317.36,317.36,1038.0
2019-09-17 11:05:00,316.9,317.0,316.44,316.48,1400.0,316.9,317.0,316.44,316.48,1400.0
2019-09-17 11:10:00,316.55,317.2,316.55,317.2,600.0,316.55,317.2,316.55,317.2,600.0
2019-09-17 11:15:00,316.99,317.01,315.96,315.97,750.0,316.99,317.01,315.96,315.97,750.0
2019-09-17 11:20:00,316.65,316.91,315.98,316.72,1100.0,316.65,316.91,315.98,316.72,1100.0
2019-09-17 11:25:00,316.6,316.6,316.12,316.3,800.0,316.6,316.6,316.12,316.3,800.0
2019-09-17 11:30:00,315.97,316.28,315.97,316.15,779.0,315.97,316.28,315.97,316.15,779.0
2019-09-17 11:35:00,315.98,316.02,315.98,316.02,200.0,315.98,316.02,315.98,316.02,200.0
2019-09-17 11:40:00,315.99,316.12,315.98,316.12,200.0,315.99,316.12,315.98,316.12,200.0
2019-09-17 11:45:00,316.41,316.74,316.38,316.38,900.0,316.41,316.74,316.38,316.38,900.0
2019-09-17 11:50:00,316.26,316.75,316.26,316.75,500.0,316.26,316.75,316.26,316.75,500.0
2019-09-17 11:55:00,316.25,316.25,316.07,316.22,1200.0,316.25,316.25,316.07,316.22,1200.0
2019-09-17 12:00:00,316.21,316.22,315.12,315.97,2850.0,316.21,316.22,315.12,315.97,2850.0
2019-09-17 12:05:00,315.77,315.77,315.66,315.67,309.0,315.77,315.77,315.66,315.67,309.0
2019-09-17 12:10:00,315.18,315.24,315.18,315.24,200.0,315.18,315.24,315.18,315.24,200.0
2019-09-17 12:15:00,315.2,315.41,315.13,315.2,1826.0,315.2,315.41,315.13,315.2,1826.0
2019-09-17 12:20:00,315.36,315.58,315.36,315.58,300.0,315.36,315.58,315.36,315.58,300.0
2019-09-17 12:25:00,315.8,316.74,315.79,316.74,1300.0,315.8,316.74,315.79,316.74,1300.0
2019-09-17 12:30:00,316.54,316.54,316.53,316.53,500.0,316.54,316.54,316.53,316.53,500.0
2019-09-17 12:35:00,316.34,316.34,316.34,316.34,100.0,316.34,316.34,316.34,316.34,100.0
2019-09-17 12:40:00,316.19,316.85,316.19,316.53,2178.0,316.19,316.85,316.19,316.53,2178.0
2019-09-17 12:45:00,316.31,316.31,315.89,315.89,700.0,316.31,316.31,315.89,315.89,700.0
2019-09-17 12:50:00,315.93,315.95,315.45,315.71,1678.0,315.93,315.95,315.45,315.71,1678.0
2019-09-17 12:55:00,315.51,315.59,315.33,315.53,600.0,315.51,315.59,315.33,315.53,600.0
2019-09-17 13:00:00,315.66,315.66,315.37,315.47,1015.0,315.66,315.66,315.37,315.47,1015.0
2019-09-17 13:05:00,315.28,315.57,315.18,315.54,1401.0,315.28,315.57,315.18,315.54,1401.0
2019-09-17 13:10:00,315.25,315.57,315.24,315.57,600.0,315.25,315.57,315.24,315.57,600.0
2019-09-17 13:15:00,315.51,316.37,315.51,316.36,1000.0,315.51,316.37,315.51,316.36,1000.0
2019-09-17 13:20:00,316.39,316.72,316.03,316.17,1200.0,316.39,316.72,316.03,316.17,1200.0
2019-09-17 13:25:00,316.16,316.25,315.65,315.69,1600.0,316.16,316.25,315.65,315.69,1600.0
2019-09-17 13:30:00,315.9,316.16,315.44,316.16,817.0,315.9,316.16,315.44,316.16,817.0
2019-09-17 13:35:00,315.91,316.06,315.74,316.06,700.0,315.91,316.06,315.74,316.06,700.0
2019-09-17 13:40:00,316.15,316.26,316.1,316.1,600.0,316.15,316.26,316.1,316.1,600.0
2019-09-17 13:45:00,316.29,316.94,316.29,316.51,900.0,316.29,316.94,316.29,316.51,900.0
2019-09-17 13:50:00,316.99,317.0,316.83,316.83,300.0,316.99,317.0,316.83,316.83,300.0
2019-09-17 13:55:00,316.97,317.33,316.72,316.72,900.0,316.97,317.33,316.72,316.72,900.0
2019-09-17 14:00:00,317.04,317.2,317.04,317.2,400.0,317.04,317.2,317.04,317.2,400.0
2019-09-17 14:05:00,317.24,317.24,316.79,316.79,900.0,317.24,317.24,316.79,316.79,900.0
2019-09-17 14:10:00,316.79,316.79,316.79,316.79,0.0,316.79,316.79,316.79,316.79,0.0
2019-09-17 14:15:00,316.83,316.96,316.62,316.91,2400.0,316.83,316.96,316.62,316.91,2400.0
2019-09-17 14:20:00,316.96,317.31,316.95,317.31,1200.0,316.96,317.31,316.95,317.31,1200.0
2019-09-17 14:25:00,317.31,317.31,317.31,317.31,0.0,317.31,317.31,317.31,317.31,0.0
2019-09-17 14:30:00,318.01,318.02,317.66,318.02,780.0,318.01,318.02,317.66,318.02,780.0
2019-09-17 14:35:00,317.85,317.88,317.73,317.88,400.0,317.85,317.88,317.73,317.88,400.0
2019-09-17 14:40:00,317.79,317.85,317.71,317.85,1500.0,317.79,317.85,317.71,317.85,1500.0
2019-09-17 14:45:00,317.7,318.21,317.7,318.21,900.0,317.7,318.21,317.7,318.21,900.0
2019-09-17 14:50:00,318.05,318.1,317.99,317.99,958.0,318.05,318.1,317.99,317.99,958.0
2019-09-17 14:55:00,317.99,318.2,317.99,318.19,700.0,317.99,318.2,317.99,318.19,700.0
2019-09-17 15:00:00,318.06,318.21,317.69,317.72,1100.0,318.06,318.21,317.69,317.72,1100.0
2019-09-17 15:05:00,317.56,317.57,317.13,317.17,1400.0,317.56,317.57,317.13,317.17,1400.0
2019-09-17 15:10:00,317.1,317.36,316.92,317.3,1300.0,317.1,317.36,316.92,317.3,1300.0
2019-09-17 15:15:00,317.29,317.41,316.99,317.41,1200.0,317.29,317.41,316.99,317.41,1200.0
2019-09-17 15:20:00,317.27,317.54,317.11,317.53,1300.0,317.27,317.54,317.11,317.53,1300.0
2019-09-17 15:25:00,317.69,318.06,317.59,318.06,1325.0,317.69,318.06,317.59,318.06,1325.0
2019-09-17 15:30:00,318.2,318.57,318.2,318.23,2709.0,318.2,318.57,318.2,318.23,2709.0
2019-09-17 15:35:00,318.39,319.85,318.39,319.63,4100.0,318.39,319.85,318.39,319.63,4100.0
2019-09-17 15:40:00,319.7,320.17,319.69,320.01,1981.0,319.7,320.17,319.69,320.01,1981.0
2019-09-17 15:45:00,319.95,320.26,319.82,319.94,2406.0,319.95,320.26,319.82,319.94,2406.0
2019-09-17 15:50:00,320.01,320.1,319.53,320.06,4127.0,320.01,320.1,319.53,320.06,4127.0
2019-09-17 15:55:00,320.02,320.3,319.46,319.46,8963.0,320.02,320.3,319.46,319.46,8963.0
2019-09-18 09:30:00,318.97,321.01,318.97,320.82,1849.0,318.97,321.01,318.97,320.82,1849.0
2019-09-18 09:35:00,320.66,320.66,318.84,319.92,1400.0,320.66,320.66,318.84,319.92,1400.0
2019-09-18 09:40:00,319.91,319.91,318.64,319.26,900.0,319.91,319.91,318.64,319.26,900.0
2019-09-18 09:45:00,319.88,319.88,317.35,318.45,1000.0,319.88,319.88,317.35,318.45,1000.0
2019-09-18 09:50:00,317.5,318.43,317.43,318.06,1700.0,317.5,318.43,317.43,318.06,1700.0
2019-09-18 09:55:00,317.84,318.31,317.11,317.17,1100.0,317.84,318.31,317.11,317.17,1100.0
2019-09-18 10:00:00,317.91,317.91,316.79,316.79,400.0,317.91,317.91,316.79,316.79,400.0
2019-09-18 10:05:00,317.79,318.23,317.46,317.59,1357.0,317.79,318.23,317.46,317.59,1357.0
2019-09-18 10:10:00,317.45,317.46,317.07,317.07,600.0,317.45,317.46,317.07,317.07,600.0
2019-09-18 10:15:00,316.95,317.84,316.95,317.82,1100.0,316.95,317.84,316.95,317.82,1100.0
2019-09-18 10:20:00,317.43,317.43,317.28,317.28,200.0,317.43,317.43,317.28,317.28,200.0
2019-09-18 10:25:00,317.01,317.01,317.01,317.01,100.0,317.01,317.01,317.01,317.01,100.0
2019-09-18 10:30:00,317.06,317.28,317.05,317.28,200.0,317.06,317.28,317.05,317.28,200.0
2019-09-18 10:35:00,317.15,317.15,316.39,316.64,500.0,317.15,317.15,316.39,316.64,500.0
2019-09-18 10:40:00,316.64,316.64,316.64,316.64,0.0,316.64,316.64,316.64,316.64,0.0
2019-09-18 10:45:00,316.46,316.46,316.46,316.46,100.0,316.46,316.46,316.46,316.46,100.0
2019-09-18 10:50:00,315.41,316.14,315.41,316.14,700.0,315.41,316.14,315.41,316.14,700.0
2019-09-18 10:55:00,316.25,316.41,316.25,316.41,300.0,316.25,316.41,316.25,316.41,300.0
2019-09-18 11:00:00,316.07,316.48,316.07,316.48,200.0,316.07,316.48,316.07,316.48,200.0
2019-09-18 11:05:00,316.44,316.9,316.37,316.8,983.0,316.44,316.9,316.37,316.8,983.0
2019-09-18 11:10:00,316.7,316.7,315.99,315.99,984.0,316.7,316.7,315.99,315.99,984.0
2019-09-18 11:15:00,315.44,315.64,315.43,315.64,200.0,315.44,315.64,315.43,315.64,200.0
2019-09-18 11:20:00,315.04,315.47,315.04,315.47,400.0,315.04,315.47,315.04,315.47,400.0
2019-09-18 11:25:00,315.01,315.42,314.94,315.1,900.0,315.01,315.42,314.94,315.1,900.0
2019-09-18 11:30:00,314.57,315.24,314.57,315.24,600.0,314.57,315.24,314.57,315.24,600.0
2019-09-18 11:35:00,315.5,315.5,315.25,315.25,200.0,315.5,315.5,315.25,315.25,200.0
2019-09-18 11:40:00,315.3,315.3,315.29,315.3,181.0,315.3,315.3,315.29,315.3,181.0
2019-09-18 11:45:00,315.27,315.92,315.27,315.92,900.0,315.27,315.92,315.27,315.92,900.0
2019-09-18 11:50:00,315.69,315.77,315.62,315.77,500.0,315.69,315.77,315.62,315.77,500.0
2019-09-18 11:55:00,315.46,315.46,315.45,315.46,100.0,315.46,315.46,315.45,315.46,100.0
2019-09-18 12:00:00,315.46,315.46,315.46,315.46,0.0,315.46,315.46,315.46,315.46,0.0
2019-09-18 12:05:00,314.8,316.97,314.8,316.34,3579.0,314.8,316.97,314.8,316.34,3579.0
2019-09-18 12:10:00,316.34,316.34,316.34,316.34,0.0,316.34,316.34,316.34,316.34,0.0
2019-09-18 12:15:00,316.48,316.48,316.47,316.48,300.0,316.48,316.48,316.47,316.48,300.0
2019-09-18 12:20:00,316.49,316.49,316.49,316.49,300.0,316.49,316.49,316.49,316.49,300.0
2019-09-18 12:25:00,316.45,316.76,316.32,316.76,800.0,316.45,316.76,316.32,316.76,800.0
2019-09-18 12:30:00,316.37,316.37,316.37,316.37,100.0,316.37,316.37,316.37,316.37,100.0
2019-09-18 12:35:00,316.4,316.58,316.0,316.0,1000.0,316.4,316.58,316.0,316.0,1000.0
2019-09-18 12:40:00,316.06,316.07,315.69,315.69,400.0,316.06,316.07,315.69,315.69,400.0
2019-09-18 12:45:00,316.01,316.09,315.99,316.09,405.0,316.01,316.09,315.99,316.09,405.0
2019-09-18 12:50:00,316.07,316.09,316.07,316.09,200.0,316.07,316.09,316.07,316.09,200.0
2019-09-18 12:55:00,316.28,316.29,316.0,316.0,1408.0,316.28,316.29,316.0,316.0,1408.0
2019-09-18 13:00:00,316.0,316.01,315.8,315.81,800.0,316.0,316.01,315.8,315.81,800.0
2019-09-18 13:05:00,315.89,316.14,315.48,315.97,1000.0,315.89,316.14,315.48,315.97,1000.0
2019-09-18 13:10:00,316.0,316.0,315.52,315.8,1100.0,316.0,316.0,315.52,315.8,1100.0
2019-09-18 13:15:00,315.66,315.66,315.07,315.07,600.0,315.66,315.66,315.07,315.07,600.0
2019-09-18 13:20:00,314.96,314.96,314.7,314.92,799.0,314.96,314.96,314.7,314.92,799.0
2019-09-18 13:25:00,314.85,314.85,314.1,314.26,1911.0,314.85,314.85,314.1,314.26,1911.0
2019-09-18 13:30:00,314.15,314.16,314.15,314.16,700.0,314.15,314.16,314.15,314.16,700.0
2019-09-18 13:35:00,314.24,314.24,314.0,314.22,800.0,314.24,314.24,314.0,314.22,800.0
2019-09-18 13:40:00,314.1,314.1,313.97,313.97,400.0,314.1,314.1,313.97,313.97,400.0
2019-09-18 13:45:00,313.88,313.88,313.66,313.74,400.0,313.88,313.88,313.66,313.74,400.0
2019-09-18 13:50:00,313.5,314.0,313.48,314.0,1203.0,313.5,314.0,313.48,314.0,1203.0
2019-09-18 13:55:00,313.77,313.83,313.7,313.7,300.0,313.77,313.83,313.7,313.7,300.0
2019-09-18 14:00:00,313.16,313.16,312.24,312.42,600.0,313.16,313.16,312.24,312.42,600.0
2019-09-18 14:05:00,313.12,313.42,312.5,312.87,857.0,313.12,313.42,312.5,312.87,857.0
2019-09-18 14:10:00,312.37,312.37,311.16,311.16,1580.0,312.37,312.37,311.16,311.16,1580.0
2019-09-18 14:15:00,310.97,311.68,310.43,310.43,1131.0,310.97,311.68,310.43,310.43,1131.0
2019-09-18 14:20:00,310.39,310.65,310.26,310.27,1910.0,310.39,310.65,310.26,310.27,1910.0
2019-09-18 14:25:00,310.28,311.06,310.28,310.82,1010.0,310.28,311.06,310.28,310.82,1010.0
2019-09-18 14:30:00,310.77,311.58,310.66,311.58,1012.0,310.77,311.58,310.66,311.58,1012.0
2019-09-18 14:35:00,311.52,311.52,310.79,310.82,700.0,311.52,311.52,310.79,310.82,700.0
2019-09-18 14:40:00,310.98,311.49,310.98,311.23,400.0,310.98,311.49,310.98,311.23,400.0
2019-09-18 14:45:00,311.23,311.23,310.14,310.16,1531.0,311.23,311.23,310.14,310.16,1531.0
2019-09-18 14:50:00,310.46,312.22,310.45,312.22,1163.0,310.46,312.22,310.45,312.22,1163.0
2019-09-18 14:55:00,312.42,312.42,312.1,312.11,280.0,312.42,312.42,312.1,312.11,280.0
2019-09-18 15:00:00,312.1,312.1,311.56,311.74,500.0,312.1,312.1,311.56,311.74,500.0
2019-09-18 15:05:00,311.59,312.23,311.46,312.02,900.0,311.59,312.23,311.46,312.02,900.0
2019-09-18 15:10:00,312.23,312.23,312.23,312.23,100.0,312.23,312.23,312.23,312.23,100.0
2019-09-18 15:15:00,312.32,312.58,312.24,312.51,1300.0,312.32,312.58,312.24,312.51,1300.0
2019-09-18 15:20:00,312.4,313.27,312.4,312.65,2100.0,312.4,313.27,312.4,312.65,2100.0
2019-09-18 15:25:00,313.05,313.79,312.95,313.79,1606.0,313.05,313.79,312.95,313.79,1606.0
2019-09-18 15:30:00,313.79,314.62,313.79,314.48,2600.0,313.79,314.62,313.79,314.48,2600.0
2019-09-18 15:35:00,314.18,314.65,314.18,314.5,3267.0,314.18,314.65,314.18,314.5,3267.0
2019-09-18 15:40:00,314.69,315.49,314.48,315.13,3500.0,314.69,315.49,314.48,315.13,3500.0
2019-09-18 15:45:00,315.39,315.39,314.9,314.94,4400.0,315.39,315.39,314.9,314.94,4400.0
2019-09-18 15:50:00,315.02,315.3,314.78,314.82,4209.0,315.02,315.3,314.78,314.82,4209.0
2019-09-18 15:55:00,314.87,315.29,314.65,314.9,7127.0,314.87,315.29,314.65,314.9,7127.0
2019-09-19 09:30:00,316.41,316.41,316.41,316.41,916.0,316.41,316.41,316.41,316.41,916.0
2019-09-19 09:35:00,316.41,316.41,316.41,316.41,0.0,316.41,316.41,316.41,316.41,0.0
2019-09-19 09:40:00,315.23,315.23,314.58,315.2,712.0,315.23,315.23,314.58,315.2,712.0
2019-09-19 09:45:00,315.31,315.31,314.27,314.27,400.0,315.31,315.31,314.27,314.27,400.0
2019-09-19 09:50:00,314.93,314.93,314.58,314.58,200.0,314.93,314.93,314.58,314.58,200.0
2019-09-19 09:55:00,315.29,315.29,315.28,315.29,100.0,315.29,315.29,315.28,315.29,100.0
2019-09-19 10:00:00,315.85,316.68,315.47,316.34,1048.0,315.85,316.68,315.47,316.34,1048.0
2019-09-19 10:05:00,316.51,316.51,316.1,316.11,400.0,316.51,316.51,316.1,316.11,400.0
2019-09-19 10:10:00,316.25,316.55,316.21,316.55,600.0,316.25,316.55,316.21,316.55,600.0
2019-09-19 10:15:00,317.63,317.73,316.95,316.95,1000.0,317.63,317.73,316.95,316.95,1000.0
2019-09-19 10:20:00,317.26,317.26,317.25,317.25,1100.0,317.26,317.26,317.25,317.25,1100.0
2019-09-19 10:25:00,317.45,317.45,317.45,317.45,100.0,317.45,317.45,317.45,317.45,100.0
2019-09-19 10:30:00,317.44,319.7,317.43,319.7,2800.0,317.44,319.7,317.43,319.7,2800.0
2019-09-19 10:35:00,319.3,319.32,318.79,318.81,800.0,319.3,319.32,318.79,318.81,800.0
2019-09-19 10:40:00,318.72,318.74,318.72,318.74,200.0,318.72,318.74,318.72,318.74,200.0
2019-09-19 10:45:00,318.55,318.55,318.01,318.01,600.0,318.55,318.55,318.01,318.01,600.0
2019-09-19 10:50:00,318.13,318.27,318.13,318.27,600.0,318.13,318.27,318.13,318.27,600.0
2019-09-19 10:55:00,318.45,319.48,318.45,319.48,905.0,318.45,319.48,318.45,319.48,905.0
2019-09-19 11:00:00,319.05,320.25,319.05,319.73,3654.0,319.05,320.25,319.05,319.73,3654.0
2019-09-19 11:05:00,319.1,319.91,318.96,319.91,503.0,319.1,319.91,318.96,319.91,503.0
2019-09-19 11:10:00,319.65,319.65,319.65,319.65,200.0,319.65,319.65,319.65,319.65,200.0
2019-09-19 11:15:00,319.61,319.64,319.33,319.48,900.0,319.61,319.64,319.33,319.48,900.0
2019-09-19 11:20:00,319.52,319.52,319.4,319.4,400.0,319.52,319.52,319.4,319.4,400.0
2019-09-19 11:25:00,319.35,320.22,319.35,320.15,2003.0,319.35,320.22,319.35,320.15,2003.0
2019-09-19 11:30:00,320.15,320.15,320.15,320.15,0.0,320.15,320.15,320.15,320.15,0.0
2019-09-19 11:35:00,319.94,320.83,319.79,320.83,2150.0,319.94,320.83,319.79,320.83,2150.0
2019-09-19 11:40:00,320.3,320.49,320.02,320.2,1802.0,320.3,320.49,320.02,320.2,1802.0
2019-09-19 11:45:00,320.14,320.9,320.14,320.42,800.0,320.14,320.9,320.14,320.42,800.0
2019-09-19 11:50:00,320.28,320.28,319.89,319.89,300.0,320.28,320.28,319.89,319.89,300.0
2019-09-19 11:55:00,320.41,320.5,320.33,320.34,500.0,320.41,320.5,320.33,320.34,500.0
2019-09-19 12:00:00,320.34,320.34,320.34,320.34,0.0,320.34,320.34,320.34,320.34,0.0
2019-09-19 12:05:00,320.61,320.78,320.42,320.42,600.0,320.61,320.78,320.42,320.42,600.0
2019-09-19 12:10:00,320.6,321.06,320.53,320.72,1109.0,320.6,321.06,320.53,320.72,1109.0
2019-09-19 12:15:00,320.72,320.72,320.72,320.72,0.0,320.72,320.72,320.72,320.72,0.0
2019-09-19 12:20:00,320.43,320.43,320.27,320.28,470.0,320.43,320.43,320.27,320.28,470.0
2019-09-19 12:25:00,319.78,319.78,319.45,319.45,200.0,319.78,319.78,319.45,319.45,200.0
2019-09-19 12:30:00,319.48,319.9,319.48,319.86,1883.0,319.48,319.9,319.48,319.86,1883.0
2019-09-19 12:35:00,319.61,319.96,319.5,319.82,500.0,319.61,319.96,319.5,319.82,500.0
2019-09-19 12:40:00,319.78,319.87,319.78,319.87,300.0,319.78,319.87,319.78,319.87,300.0
2019-09-19 12:45:00,319.77,320.44,319.77,320.44,800.0,319.77,320.44,319.77,320.44,800.0
2019-09-19 12:50:00,320.3,320.4,320.3,320.4,300.0,320.3,320.4,320.3,320.4,300.0
2019-09-19 12:55:00,320.66,320.66,320.2,320.36,700.0,320.66,320.66,320.2,320.36,700.0
2019-09-19 13:00:00,320.36,320.63,320.35,320.63,503.0,320.36,320.63,320.35,320.63,503.0
2019-09-19 13:05:00,320.56,320.83,320.37,320.37,600.0,320.56,320.83,320.37,320.37,600.0
2019-09-19 13:10:00,319.56,319.98,319.56,319.95,1100.0,319.56,319.98,319.56,319.95,1100.0
2019-09-19 13:15:00,320.13,320.13,319.58,319.58,779.0,320.13,320.13,319.58,319.58,779.0
2019-09-19 13:20:00,319.58,319.58,319.58,319.58,0.0,319.58,319.58,319.58,319.58,0.0
2019-09-19 13:25:00,319.95,320.75,319.95,320.75,1100.0,319.95,320.75,319.95,320.75,1100.0
2019-09-19 13:30:00,320.38,320.38,319.87,320.01,600.0,320.38,320.38,319.87,320.01,600.0
2019-09-19 13:35:00,320.12,320.12,320.1,320.1,300.0,320.12,320.12,320.1,320.1,300.0
2019-09-19 13:40:00,320.55,320.55,319.73,320.01,400.0,320.55,320.55,319.73,320.01,400.0
2019-09-19 13:45:00,319.94,320.01,319.94,320.01,200.0,319.94,320.01,319.94,320.01,200.0
2019-09-19 13:50:00,320.01,320.01,320.01,320.01,0.0,320.01,320.01,320.01,320.01,0.0
2019-09-19 13:55:00,320.13,320.39,320.13,320.3,800.0,320.13,320.39,320.13,320.3,800.0
2019-09-19 14:00:00,320.5,320.5,320.35,320.35,400.0,320.5,320.5,320.35,320.35,400.0
2019-09-19 14:05:00,320.29,321.46,320.29,321.43,1500.0,320.29,321.46,320.29,321.43,1500.0
2019-09-19 14:10:00,321.36,322.24,321.35,321.98,800.0,321.36,322.24,321.35,321.98,800.0
2019-09-19 14:15:00,322.02,322.44,321.83,322.44,1100.0,322.02,322.44,321.83,322.44,1100.0
2019-09-19 14:20:00,322.16,322.16,321.56,321.56,900.0,322.16,322.16,321.56,321.56,900.0
2019-09-19 14:25:00,321.47,322.3,321.47,322.08,600.0,321.47,322.3,321.47,322.08,600.0
2019-09-19 14:30:00,321.78,321.87,321.68,321.87,600.0,321.78,321.87,321.68,321.87,600.0
2019-09-19 14:35:00,321.81,321.82,321.71,321.82,300.0,321.81,321.82,321.71,321.82,300.0
2019-09-19 14:40:00,321.64,321.9,321.64,321.84,1100.0,321.64,321.9,321.64,321.84,1100.0
2019-09-19 14:45:00,321.68,321.68,321.36,321.36,200.0,321.68,321.68,321.36,321.36,200.0
2019-09-19 14:50:00,321.64,321.91,321.64,321.66,700.0,321.64,321.91,321.64,321.66,700.0
2019-09-19 14:55:00,321.82,322.0,321.51,321.84,1208.0,321.82,322.0,321.51,321.84,1208.0
2019-09-19 15:00:00,321.82,322.25,321.78,322.25,400.0,321.82,322.25,321.78,322.25,400.0
2019-09-19 15:05:00,322.13,322.35,322.13,322.35,400.0,322.13,322.35,322.13,322.35,400.0
2019-09-19 15:10:00,322.41,322.41,322.15,322.15,300.0,322.41,322.41,322.15,322.15,300.0
2019-09-19 15:15:00,322.11,322.21,322.0,322.05,400.0,322.11,322.21,322.0,322.05,400.0
2019-09-19 15:20:00,321.79,322.1,321.74,321.82,1700.0,321.79,322.1,321.74,321.82,1700.0
2019-09-19 15:25:00,321.98,322.08,321.78,321.79,560.0,321.98,322.08,321.78,321.79,560.0
2019-09-19 15:30:00,321.31,321.55,321.22,321.22,900.0,321.31,321.55,321.22,321.22,900.0
2019-09-19 15:35:00,321.12,321.34,320.95,321.2,1600.0,321.12,321.34,320.95,321.2,1600.0
2019-09-19 15:40:00,321.2,321.36,321.12,321.24,1144.0,321.2,321.36,321.12,321.24,1144.0
2019-09-19 15:45:00,321.15,321.65,321.04,321.43,2811.0,321.15,321.65,321.04,321.43,2811.0
2019-09-19 15:50:00,321.17,321.17,320.49,320.65,1849.0,321.17,321.17,320.49,320.65,1849.0
2019-09-19 15:55:00,320.96,321.12,320.68,320.99,5893.0,320.96,321.12,320.68,320.99,5893.0
2019-09-20 09:30:00,322.74,323.64,322.54,322.55,18077.0,322.74,323.64,322.54,322.55,18077.0
2019-09-20 09:35:00,322.97,322.97,322.27,322.28,400.0,322.97,322.97,322.27,322.28,400.0
2019-09-20 09:40:00,322.69,323.4,322.2,323.39,940.0,322.69,323.4,322.2,323.39,940.0
2019-09-20 09:45:00,322.96,323.0,322.21,322.21,400.0,322.96,323.0,322.21,322.21,400.0
2019-09-20 09:50:00,321.08,321.08,321.08,321.08,100.0,321.08,321.08,321.08,321.08,100.0
2019-09-20 09:55:00,320.96,321.0,319.15,319.16,1100.0,320.96,321.0,319.15,319.16,1100.0
2019-09-20 10:00:00,319.41,320.54,319.41,319.75,1079.0,319.41,320.54,319.41,319.75,1079.0
2019-09-20 10:05:00,319.2,319.2,319.2,319.2,100.0,319.2,319.2,319.2,319.2,100.0
2019-09-20 10:10:00,319.62,319.71,319.2,319.2,800.0,319.62,319.71,319.2,319.2,800.0
2019-09-20 10:15:00,319.21,319.4,318.51,319.15,3440.0,319.21,319.4,318.51,319.15,3440.0
2019-09-20 10:20:00,319.1,319.1,318.47,318.5,1599.0,319.1,319.1,318.47,318.5,1599.0
2019-09-20 10:25:00,318.47,318.47,317.0,317.0,1110.0,318.47,318.47,317.0,317.0,1110.0
2019-09-20 10:30:00,317.11,317.78,317.11,317.27,770.0,317.11,317.78,317.11,317.27,770.0
2019-09-20 10:35:00,316.91,317.49,316.01,316.01,3008.0,316.91,317.49,316.01,316.01,3008.0
2019-09-20 10:40:00,316.13,316.83,316.13,316.63,700.0,316.13,316.83,316.13,316.63,700.0
2019-09-20 10:45:00,317.27,317.27,316.76,316.76,400.0,317.27,317.27,316.76,316.76,400.0
2019-09-20 10:50:00,316.32,316.65,316.32,316.65,200.0,316.32,316.65,316.32,316.65,200.0
2019-09-20 10:55:00,316.44,316.8,316.34,316.35,1632.0,316.44,316.8,316.34,316.35,1632.0
2019-09-20 11:00:00,316.35,316.6,316.12,316.12,300.0,316.35,316.6,316.12,316.12,300.0
2019-09-20 11:05:00,316.12,316.12,316.12,316.12,0.0,316.12,316.12,316.12,316.12,0.0
2019-09-20 11:10:00,316.12,316.12,316.12,316.12,0.0,316.12,316.12,316.12,316.12,0.0
2019-09-20 11:15:00,316.41,316.8,315.95,315.96,1851.0,316.41,316.8,315.95,315.96,1851.0
2019-09-20 11:20:00,315.67,315.67,315.67,315.67,100.0,315.67,315.67,315.67,315.67,100.0
2019-09-20 11:25:00,315.66,315.66,315.05,315.05,700.0,315.66,315.66,315.05,315.05,700.0
2019-09-20 11:30:00,315.4,315.66,315.14,315.14,1960.0,315.4,315.66,315.14,315.14,1960.0
2019-09-20 11:35:00,315.34,315.34,313.85,313.85,1285.0,315.34,315.34,313.85,313.85,1285.0
2019-09-20 11:40:00,313.83,313.83,313.03,313.24,1300.0,313.83,313.83,313.03,313.24,1300.0
2019-09-20 11:45:00,313.24,314.4,313.24,314.4,1000.0,313.24,314.4,313.24,314.4,1000.0
2019-09-20 11:50:00,314.4,314.4,314.4,314.4,0.0,314.4,314.4,314.4,314.4,0.0
2019-09-20 11:55:00,313.96,314.26,313.92,314.26,1300.0,313.96,314.26,313.92,314.26,1300.0
2019-09-20 12:00:00,314.32,314.54,313.92,313.96,1640.0,314.32,314.54,313.92,313.96,1640.0
2019-09-20 12:05:00,313.96,313.96,313.96,313.96,0.0,313.96,313.96,313.96,313.96,0.0
2019-09-20 12:10:00,314.01,314.25,314.01,314.25,200.0,314.01,314.25,314.01,314.25,200.0
2019-09-20 12:15:00,313.86,313.86,313.86,313.86,100.0,313.86,313.86,313.86,313.86,100.0
2019-09-20 12:20:00,313.78,314.5,313.78,314.41,1000.0,313.78,314.5,313.78,314.41,1000.0
2019-09-20 12:25:00,314.09,314.54,314.09,314.48,403.0,314.09,314.54,314.09,314.48,403.0
2019-09-20 12:30:00,314.51,314.51,314.0,314.13,400.0,314.51,314.51,314.0,314.13,400.0
2019-09-20 12:35:00,313.98,314.12,313.35,313.37,4313.0,313.98,314.12,313.35,313.37,4313.0
2019-09-20 12:40:00,313.6,313.98,313.15,313.15,4229.0,313.6,313.98,313.15,313.15,4229.0
2019-09-20 12:45:00,313.15,313.15,312.5,312.5,300.0,313.15,313.15,312.5,312.5,300.0
2019-09-20 12:50:00,312.66,312.94,312.66,312.76,800.0,312.66,312.94,312.66,312.76,800.0
2019-09-20 12:55:00,312.95,313.14,312.95,313.14,300.0,312.95,313.14,312.95,313.14,300.0
2019-09-20 13:00:00,313.22,313.23,312.74,312.74,1600.0,313.22,313.23,312.74,312.74,1600.0
2019-09-20 13:05:00,312.69,313.08,312.34,313.08,869.0,312.69,313.08,312.34,313.08,869.0
2019-09-20 13:10:00,312.4,312.4,310.78,310.78,700.0,312.4,312.4,310.78,310.78,700.0
2019-09-20 13:15:00,311.01,311.01,310.35,310.77,1600.0,311.01,311.01,310.35,310.77,1600.0
2019-09-20 13:20:00,310.56,310.58,310.56,310.58,400.0,310.56,310.58,310.56,310.58,400.0
2019-09-20 13:25:00,311.03,311.75,310.28,311.56,3200.0,311.03,311.75,310.28,311.56,3200.0
2019-09-20 13:30:00,311.2,311.2,310.51,310.66,2304.0,311.2,311.2,310.51,310.66,2304.0
2019-09-20 13:35:00,310.77,311.18,310.77,311.02,400.0,310.77,311.18,310.77,311.02,400.0
2019-09-20 13:40:00,310.95,311.35,310.95,311.35,600.0,310.95,311.35,310.95,311.35,600.0
2019-09-20 13:45:00,311.26,311.26,310.91,310.91,1705.0,311.26,311.26,310.91,310.91,1705.0
2019-09-20 13:50:00,310.91,310.91,310.91,310.91,0.0,310.91,310.91,310.91,310.91,0.0
2019-09-20 13:55:00,311.23,312.52,311.23,312.43,1500.0,311.23,312.52,311.23,312.43,1500.0
2019-09-20 14:00:00,313.15,313.16,312.96,312.99,400.0,313.15,313.16,312.96,312.99,400.0
2019-09-20 14:05:00,312.94,312.94,312.44,312.44,600.0,312.94,312.94,312.44,312.44,600.0
2019-09-20 14:10:00,312.77,312.77,312.42,312.42,400.0,312.77,312.77,312.42,312.42,400.0
2019-09-20 14:15:00,312.55,312.71,312.52,312.71,300.0,312.55,312.71,312.52,312.71,300.0
2019-09-20 14:20:00,312.72,313.46,312.49,313.46,800.0,312.72,313.46,312.49,313.46,800.0
2019-09-20 14:25:00,313.14,313.52,313.05,313.52,674.0,313.14,313.52,313.05,313.52,674.0
2019-09-20 14:30:00,313.48,313.49,313.06,313.36,700.0,313.48,313.49,313.06,313.36,700.0
2019-09-20 14:35:00,313.36,313.52,313.14,313.52,834.0,313.36,313.52,313.14,313.52,834.0
2019-09-20 14:40:00,313.34,313.34,312.53,312.89,1500.0,313.34,313.34,312.53,312.89,1500.0
2019-09-20 14:45:00,313.11,313.11,313.0,313.0,300.0,313.11,313.11,313.0,313.0,300.0
2019-09-20 14:50:00,313.1,313.47,313.1,313.35,1274.0,313.1,313.47,313.1,313.35,1274.0
2019-09-20 14:55:00,313.39,313.7,313.14,313.7,1200.0,313.39,313.7,313.14,313.7,1200.0
2019-09-20 15:00:00,313.94,313.98,313.57,313.91,4306.0,313.94,313.98,313.57,313.91,4306.0
2019-09-20 15:05:00,313.68,314.14,313.68,314.01,1520.0,313.68,314.14,313.68,314.01,1520.0
2019-09-20 15:10:00,314.09,314.54,314.01,314.54,1309.0,314.09,314.54,314.01,314.54,1309.0
2019-09-20 15:15:00,314.72,314.73,314.46,314.47,500.0,314.72,314.73,314.46,314.47,500.0
2019-09-20 15:20:00,314.65,314.87,314.54,314.87,1100.0,314.65,314.87,314.54,314.87,1100.0
2019-09-20 15:25:00,314.91,314.91,314.66,314.67,700.0,314.91,314.91,314.66,314.67,700.0
2019-09-20 15:30:00,314.79,314.85,314.26,314.26,1602.0,314.79,314.85,314.26,314.26,1602.0
2019-09-20 15:35:00,314.27,314.32,313.57,313.65,1500.0,314.27,314.32,313.57,313.65,1500.0
2019-09-20 15:40:00,313.53,313.91,313.3,313.5,2291.0,313.53,313.91,313.3,313.5,2291.0
2019-09-20 15:45:00,313.36,313.4,312.66,312.78,1677.0,313.36,313.4,312.66,312.78,1677.0
2019-09-20 15:50:00,312.78,313.38,312.53,313.11,8176.0,312.78,313.38,312.53,313.11,8176.0
2019-09-20 15:55:00,312.98,313.7,312.07,312.24,23917.0,312.98,313.7,312.07,312.24,23917.0
2019-09-23 09:30:00,312.24,312.57,310.72,312.56,1585.0,312.24,312.57,310.72,312.56,1585.0
2019-09-23 09:35:00,312.0,312.35,312.0,312.35,200.0,312.0,312.35,312.0,312.35,200.0
2019-09-23 09:40:00,312.11,312.76,312.1,312.56,735.0,312.11,312.76,312.1,312.56,735.0
2019-09-23 09:45:00,313.31,313.31,312.32,312.33,1171.0,313.31,313.31,312.32,312.33,1171.0
2019-09-23 09:50:00,313.38,314.37,313.37,313.38,700.0,313.38,314.37,313.37,313.38,700.0
2019-09-23 09:55:00,313.39,314.6,312.88,314.49,3834.0,313.39,314.6,312.88,314.49,3834.0
2019-09-23 10:00:00,314.19,315.3,314.17,314.59,1472.0,314.19,315.3,314.17,314.59,1472.0
2019-09-23 10:05:00,315.21,315.36,315.0,315.36,780.0,315.21,315.36,315.0,315.36,780.0
2019-09-23 10:10:00,315.37,315.99,315.24,315.39,3244.0,315.37,315.99,315.24,315.39,3244.0
2019-09-23 10:15:00,315.15,315.99,315.0,315.65,3618.0,315.15,315.99,315.0,315.65,3618.0
2019-09-23 10:20:00,315.08,317.31,315.08,316.68,2900.0,315.08,317.31,315.08,316.68,2900.0
2019-09-23 10:25:00,317.29,317.29,316.65,316.65,300.0,317.29,317.29,316.65,316.65,300.0
2019-09-23 10:30:00,316.88,317.87,316.88,317.87,600.0,316.88,317.87,316.88,317.87,600.0
2019-09-23 10:35:00,317.87,317.87,317.87,317.87,0.0,317.87,317.87,317.87,317.87,0.0
2019-09-23 10:40:00,317.8,317.8,317.14,317.14,900.0,317.8,317.8,317.14,317.14,900.0
2019-09-23 10:45:00,317.43,317.43,317.07,317.23,300.0,317.43,317.43,317.07,317.23,300.0
2019-09-23 10:50:00,317.38,317.39,316.44,316.44,500.0,317.38,317.39,316.44,316.44,500.0
2019-09-23 10:55:00,316.75,316.75,316.58,316.58,222.0,316.75,316.75,316.58,316.58,222.0
2019-09-23 11:00:00,316.78,316.88,316.77,316.88,200.0,316.78,316.88,316.77,316.88,200.0
2019-09-23 11:05:00,317.59,317.59,316.67,316.67,200.0,317.59,317.59,316.67,316.67,200.0
2019-09-23 11:10:00,316.58,317.36,316.44,316.44,9266.0,316.58,317.36,316.44,316.44,9266.0
2019-09-23 11:15:00,316.53,316.53,315.52,315.65,1500.0,316.53,316.53,315.52,315.65,1500.0
2019-09-23 11:20:00,315.67,316.27,315.67,316.27,500.0,315.67,316.27,315.67,316.27,500.0
2019-09-23 11:25:00,316.39,317.06,316.39,316.56,1200.0,316.39,317.06,316.39,316.56,1200.0
2019-09-23 11:30:00,317.28,317.28,317.11,317.22,600.0,317.28,317.28,317.11,317.22,600.0
2019-09-23 11:35:00,317.22,317.22,317.22,317.22,100.0,317.22,317.22,317.22,317.22,100.0
2019-09-23 11:40:00,317.12,317.25,316.73,316.73,1101.0,317.12,317.25,316.73,316.73,1101.0
2019-09-23 11:45:00,316.63,316.71,316.31,316.48,3629.0,316.63,316.71,316.31,316.48,3629.0
2019-09-23 11:50:00,316.48,316.6,315.97,316.19,4741.0,316.48,316.6,315.97,316.19,4741.0
2019-09-23 11:55:00,316.14,316.96,316.13,316.96,1786.0,316.14,316.96,316.13,316.96,1786.0
2019-09-23 12:00:00,316.98,316.98,316.66,316.97,312.0,316.98,316.98,316.66,316.97,312.0
2019-09-23 12:05:00,317.06,317.44,317.06,317.44,200.0,317.06,317.44,317.06,317.44,200.0
2019-09-23 12:10:00,318.24,318.53,318.24,318.53,300.0,318.24,318.53,318.24,318.53,300.0
2019-09-23 12:15:00,318.81,318.81,317.95,317.95,501.0,318.81,318.81,317.95,317.95,501.0
2019-09-23 12:20:00,318.0,318.0,317.74,317.74,200.0,318.0,318.0,317.74,317.74,200.0
2019-09-23 12:25:00,317.96,318.92,317.75,318.56,1605.0,317.96,318.92,317.75,318.56,1605.0
2019-09-23 12:30:00,318.37,318.79,318.14,318.28,1500.0,318.37,318.79,318.14,318.28,1500.0
2019-09-23 12:35:00,318.34,318.34,318.21,318.22,200.0,318.34,318.34,318.21,318.22,200.0
2019-09-23 12:40:00,318.27,318.29,318.14,318.17,1600.0,318.27,318.29,318.14,318.17,1600.0
2019-09-23 12:45:00,318.15,318.15,318.06,318.06,200.0,318.15,318.15,318.06,318.06,200.0
2019-09-23 12:50:00,317.92,317.92,317.49,317.74,2720.0,317.92,317.92,317.49,317.74,2720.0
2019-09-23 12:55:00,317.9,317.9,317.14,317.31,862.0,317.9,317.9,317.14,317.31,862.0
2019-09-23 13:00:00,317.37,317.37,317.34,317.34,501.0,317.37,317.37,317.34,317.34,501.0
2019-09-23 13:05:00,317.2,317.2,317.2,317.2,100.0,317.2,317.2,317.2,317.2,100.0
2019-09-23 13:10:00,317.07,317.13,316.92,317.13,600.0,317.07,317.13,316.92,317.13,600.0
2019-09-23 13:15:00,317.13,317.13,317.13,317.13,0.0,317.13,317.13,317.13,317.13,0.0
2019-09-23 13:20:00,317.11,317.69,317.08,317.56,1900.0,317.11,317.69,317.08,317.56,1900.0
2019-09-23 13:25:00,317.54,317.87,317.51,317.87,700.0,317.54,317.87,317.51,317.87,700.0
2019-09-23 13:30:00,317.9,318.34,317.9,318.34,400.0,317.9,318.34,317.9,318.34,400.0
2019-09-23 13:35:00,317.9,317.91,317.53,317.72,2458.0,317.9,317.91,317.53,317.72,2458.0
2019-09-23 13:40:00,317.62,318.16,317.62,318.16,1323.0,317.62,318.16,317.62,318.16,1323.0
2019-09-23 13:45:00,318.21,318.58,318.2,318.26,700.0,318.21,318.58,318.2,318.26,700.0
2019-09-23 13:50:00,318.43,318.43,317.74,317.74,700.0,318.43,318.43,317.74,317.74,700.0
2019-09-23 13:55:00,317.81,318.46,317.81,318.44,1100.0,317.81,318.46,317.81,318.44,1100.0
2019-09-23 14:00:00,318.71,318.8,318.27,318.59,1500.0,318.71,318.8,318.27,318.59,1500.0
2019-09-23 14:05:00,318.77,318.82,318.51,318.75,1836.0,318.77,318.82,318.51,318.75,1836.0
2019-09-23 14:10:00,318.75,319.47,318.75,319.06,1860.0,318.75,319.47,318.75,319.06,1860.0
2019-09-23 14:15:00,318.92,319.34,318.92,319.28,800.0,318.92,319.34,318.92,319.28,800.0
2019-09-23 14:20:00,319.29,319.29,318.84,318.84,800.0,319.29,319.29,318.84,318.84,800.0
2019-09-23 14:25:00,318.65,318.65,318.21,318.21,1000.0,318.65,318.65,318.21,318.21,1000.0
2019-09-23 14:30:00,318.04,318.04,318.04,318.04,100.0,318.04,318.04,318.04,318.04,100.0
2019-09-23 14:35:00,317.94,317.94,317.82,317.82,400.0,317.94,317.94,317.82,317.82,400.0
2019-09-23 14:40:00,317.62,317.62,317.09,317.09,500.0,317.62,317.62,317.09,317.09,500.0
2019-09-23 14:45:00,317.2,317.41,317.2,317.41,200.0,317.2,317.41,317.2,317.41,200.0
2019-09-23 14:50:00,317.2,317.28,317.2,317.21,400.0,317.2,317.28,317.2,317.21,400.0
2019-09-23 14:55:00,317.04,317.16,316.98,317.16,1150.0,317.04,317.16,316.98,317.16,1150.0
2019-09-23 15:00:00,317.1,317.24,317.1,317.11,600.0,317.1,317.24,317.1,317.11,600.0
2019-09-23 15:05:00,317.09,317.51,317.09,317.3,600.0,317.09,317.51,317.09,317.3,600.0
2019-09-23 15:10:00,317.35,318.7,317.35,318.42,1200.0,317.35,318.7,317.35,318.42,1200.0
2019-09-23 15:15:00,318.64,319.46,318.45,318.46,1200.0,318.64,319.46,318.45,318.46,1200.0
2019-09-23 15:20:00,318.53,318.64,318.32,318.64,938.0,318.53,318.64,318.32,318.64,938.0
2019-09-23 15:25:00,318.56,318.57,318.2,318.27,600.0,318.56,318.57,318.2,318.27,600.0
2019-09-23 15:30:00,318.11,318.11,317.5,317.5,1300.0,318.11,318.11,317.5,317.5,1300.0
2019-09-23 15:35:00,317.64,317.85,317.54,317.55,1100.0,317.64,317.85,317.54,317.55,1100.0
2019-09-23 15:40:00,317.55,317.63,317.42,317.62,876.0,317.55,317.63,317.42,317.62,876.0
2019-09-23 15:45:00,317.63,317.76,317.42,317.42,1000.0,317.63,317.76,317.42,317.42,1000.0
2019-09-23 15:50:00,317.58,317.88,317.39,317.41,3400.0,317.58,317.88,317.39,317.41,3400.0
2019-09-23 15:55:00,317.32,317.32,316.35,316.5,7480.0,317.32,317.32,316.35,316.5,7480.0
2019-09-24 09:30:00,318.54,318.54,316.95,316.95,1226.0,318.54,318.54,316.95,316.95,1226.0
2019-09-24 09:35:00,317.99,319.04,317.99,318.22,810.0,317.99,319.04,317.99,318.22,810.0
2019-09-24 09:40:00,318.55,319.69,318.44,319.56,700.0,318.55,319.69,318.44,319.56,700.0
2019-09-24 09:45:00,319.52,319.52,319.04,319.04,300.0,319.52,319.52,319.04,319.04,300.0
2019-09-24 09:50:00,318.87,318.95,318.86,318.94,300.0,318.87,318.95,318.86,318.94,300.0
2019-09-24 09:55:00,318.89,320.59,318.89,320.59,800.0,318.89,320.59,318.89,320.59,800.0
2019-09-24 10:00:00,320.55,320.58,319.96,320.25,800.0,320.55,320.58,319.96,320.25,800.0
2019-09-24 10:05:00,320.45,320.67,320.26,320.67,300.0,320.45,320.67,320.26,320.67,300.0
2019-09-24 10:10:00,320.99,321.26,320.99,321.26,400.0,320.99,321.26,320.99,321.26,400.0
2019-09-24 10:15:00,321.17,321.86,320.4,321.86,1300.0,321.17,321.86,320.4,321.86,1300.0
2019-09-24 10:20:00,321.62,321.62,321.06,321.16,500.0,321.62,321.62,321.06,321.16,500.0
2019-09-24 10:25:00,320.99,320.99,319.36,319.74,3027.0,320.99,320.99,319.36,319.74,3027.0
2019-09-24 10:30:00,320.0,320.16,319.72,319.73,700.0,320.0,320.16,319.72,319.73,700.0
2019-09-24 10:35:00,319.73,319.73,319.21,319.22,600.0,319.73,319.73,319.21,319.22,600.0
2019-09-24 10:40:00,318.44,318.44,318.44,318.44,100.0,318.44,318.44,318.44,318.44,100.0
2019-09-24 10:45:00,317.56,317.56,317.41,317.47,400.0,317.56,317.56,317.41,317.47,400.0
2019-09-24 10:50:00,317.87,320.0,317.37,318.23,14851.0,317.87,320.0,317.37,318.23,14851.0
2019-09-24 10:55:00,317.48,317.53,317.45,317.52,800.0,317.48,317.53,317.45,317.52,800.0
2019-09-24 11:00:00,317.52,317.52,316.5,316.55,1535.0,317.52,317.52,316.5,316.55,1535.0
2019-09-24 11:05:00,316.05,317.25,316.04,317.25,1590.0,316.05,317.25,316.04,317.25,1590.0
2019-09-24 11:10:00,317.02,317.48,317.02,317.48,400.0,317.02,317.48,317.02,317.48,400.0
2019-09-24 11:15:00,317.69,317.69,317.3,317.3,500.0,317.69,317.69,317.3,317.3,500.0
2019-09-24 11:20:00,317.11,317.25,316.77,316.88,2155.0,317.11,317.25,316.77,316.88,2155.0
2019-09-24 11:25:00,316.86,317.44,316.86,317.36,640.0,316.86,317.44,316.86,317.36,640.0
2019-09-24 11:30:00,317.43,317.57,316.74,317.14,1700.0,317.43,317.57,316.74,317.14,1700.0
2019-09-24 11:35:00,317.13,317.14,315.6,315.61,1400.0,317.13,317.14,315.6,315.61,1400.0
2019-09-24 11:40:00,315.84,316.31,315.29,315.75,800.0,315.84,316.31,315.29,315.75,800.0
2019-09-24 11:45:00,315.33,315.62,315.33,315.44,500.0,315.33,315.62,315.33,315.44,500.0
2019-09-24 11:50:00,315.24,315.46,314.89,315.46,969.0,315.24,315.46,314.89,315.46,969.0
2019-09-24 11:55:00,315.1,315.29,314.77,315.27,646.0,315.1,315.29,314.77,315.27,646.0
2019-09-24 12:00:00,315.15,315.15,314.22,314.56,800.0,315.15,315.15,314.22,314.56,800.0
2019-09-24 12:05:00,314.27,315.45,314.27,315.45,1358.0,314.27,315.45,314.27,315.45,1358.0
2019-09-24 12:10:00,315.73,315.73,315.51,315.51,700.0,315.73,315.73,315.51,315.51,700.0
2019-09-24 12:15:00,315.57,315.65,314.92,314.92,3162.0,315.57,315.65,314.92,314.92,3162.0
2019-09-24 12:20:00,314.54,314.85,312.81,313.4,5142.0,314.54,314.85,312.81,313.4,5142.0
2019-09-24 12:25:00,313.27,313.38,312.35,313.09,4697.0,313.27,313.38,312.35,313.09,4697.0
2019-09-24 12:30:00,312.65,313.21,312.32,313.21,922.0,312.65,313.21,312.32,313.21,922.0
2019-09-24 12:35:00,313.13,313.14,312.31,312.5,1300.0,313.13,313.14,312.31,312.5,1300.0
2019-09-24 12:40:00,312.9,312.92,312.16,312.92,1600.0,312.9,312.92,312.16,312.92,1600.0
2019-09-24 12:45:00,312.92,313.84,312.92,313.61,801.0,312.92,313.84,312.92,313.61,801.0
2019-09-24 12:50:00,313.61,313.79,313.34,313.75,500.0,313.61,313.79,313.34,313.75,500.0
2019-09-24 12:55:00,313.18,313.29,312.7,313.29,910.0,313.18,313.29,312.7,313.29,910.0
2019-09-24 13:00:00,313.36,313.36,313.36,313.36,200.0,313.36,313.36,313.36,313.36,200.0
2019-09-24 13:05:00,313.95,314.08,313.9,314.08,700.0,313.95,314.08,313.9,314.08,700.0
2019-09-24 13:10:00,313.66,314.08,313.51,313.88,1100.0,313.66,314.08,313.51,313.88,1100.0
2019-09-24 13:15:00,313.66,313.66,313.66,313.66,100.0,313.66,313.66,313.66,313.66,100.0
2019-09-24 13:20:00,313.63,313.64,313.17,313.35,901.0,313.63,313.64,313.17,313.35,901.0
2019-09-24 13:25:00,313.51,313.66,313.51,313.66,200.0,313.51,313.66,313.51,313.66,200.0
2019-09-24 13:30:00,314.24,314.42,313.82,314.42,866.0,314.24,314.42,313.82,314.42,866.0
2019-09-24 13:35:00,314.17,314.29,314.16,314.29,300.0,314.17,314.29,314.16,314.29,300.0
2019-09-24 13:40:00,314.13,314.14,313.6,313.76,900.0,314.13,314.14,313.6,313.76,900.0
2019-09-24 13:45:00,313.52,314.16,313.52,314.16,400.0,313.52,314.16,313.52,314.16,400.0
2019-09-24 13:50:00,314.11,314.27,314.11,314.19,300.0,314.11,314.27,314.11,314.19,300.0
2019-09-24 13:55:00,313.83,314.58,313.83,314.58,700.0,313.83,314.58,313.83,314.58,700.0
2019-09-24 14:00:00,313.85,313.9,313.81,313.83,600.0,313.85,313.9,313.81,313.83,600.0
2019-09-24 14:05:00,313.82,313.91,313.52,313.87,1000.0,313.82,313.91,313.52,313.87,1000.0
2019-09-24 14:10:00,313.78,316.06,313.78,316.06,2100.0,313.78,316.06,313.78,316.06,2100.0
2019-09-24 14:15:00,316.49,317.08,316.49,316.87,900.0,316.49,317.08,316.49,316.87,900.0
2019-09-24 14:20:00,316.5,317.02,316.16,317.02,1502.0,316.5,317.02,316.16,317.02,1502.0
2019-09-24 14:25:00,316.76,317.01,316.51,316.51,1503.0,316.76,317.01,316.51,316.51,1503.0
2019-09-24 14:30:00,316.43,316.5,315.82,315.82,300.0,316.43,316.5,315.82,315.82,300.0
2019-09-24 14:35:00,315.5,315.91,314.98,314.98,1700.0,315.5,315.91,314.98,314.98,1700.0
2019-09-24 14:40:00,314.82,314.82,314.32,314.44,400.0,314.82,314.82,314.32,314.44,400.0
2019-09-24 14:45:00,314.34,314.72,314.34,314.72,900.0,314.34,314.72,314.34,314.72,900.0
2019-09-24 14:50:00,314.64,314.97,314.51,314.87,1100.0,314.64,314.97,314.51,314.87,1100.0
2019-09-24 14:55:00,314.86,314.86,314.13,314.13,800.0,314.86,314.86,314.13,314.13,800.0
2019-09-24 15:00:00,314.06,314.21,313.4,313.4,1810.0,314.06,314.21,313.4,313.4,1810.0
2019-09-24 15:05:00,313.5,313.61,313.3,313.31,800.0,313.5,313.61,313.3,313.31,800.0
2019-09-24 15:10:00,313.17,313.81,313.07,313.56,1579.0,313.17,313.81,313.07,313.56,1579.0
2019-09-24 15:15:00,313.16,313.16,312.88,312.88,1300.0,313.16,313.16,312.88,312.88,1300.0
2019-09-24 15:20:00,312.89,312.89,312.42,312.48,902.0,312.89,312.89,312.42,312.48,902.0
2019-09-24 15:25:00,312.55,312.7,312.5,312.69,563.0,312.55,312.7,312.5,312.69,563.0
2019-09-24 15:30:00,312.86,313.09,312.71,312.82,1100.0,312.86,313.09,312.71,312.82,1100.0
2019-09-24 15:35:00,312.7,313.16,312.7,313.16,900.0,312.7,313.16,312.7,313.16,900.0
2019-09-24 15:40:00,313.0,313.26,312.89,313.16,1300.0,313.0,313.26,312.89,313.16,1300.0
2019-09-24 15:45:00,313.2,314.3,313.14,314.3,1200.0,313.2,314.3,313.14,314.3,1200.0
2019-09-24 15:50:00,314.13,314.27,313.6,314.26,2300.0,314.13,314.27,313.6,314.26,2300.0
2019-09-24 15:55:00,313.59,314.4,313.2,313.3,8727.0,313.59,314.4,313.2,313.3,8727.0
2019-09-25 09:30:00,313.5,313.5,312.26,312.26,1187.0,313.5,313.5,312.26,312.26,1187.0
2019-09-25 09:35:00,313.33,313.33,310.68,310.68,1500.0,313.33,313.33,310.68,310.68,1500.0
2019-09-25 09:40:00,311.23,312.23,311.22,312.23,850.0,311.23,312.23,311.22,312.23,850.0
2019-09-25 09:45:00,310.3,310.8,309.29,310.54,1996.0,310.3,310.8,309.29,310.54,1996.0
2019-09-25 09:50:00,309.84,310.4,308.66,309.0,8939.0,309.84,310.4,308.66,309.0,8939.0
2019-09-25 09:55:00,309.06,309.46,307.35,307.35,5228.0,309.06,309.46,307.35,307.35,5228.0
2019-09-25 10:00:00,307.7,308.6,306.67,308.3,12556.0,307.7,308.6,306.67,308.3,12556.0
2019-09-25 10:05:00,308.34,308.94,307.69,308.01,2688.0,308.34,308.94,307.69,308.01,2688.0
2019-09-25 10:10:00,308.34,308.34,306.08,306.72,1860.0,308.34,308.34,306.08,306.72,1860.0
2019-09-25 10:15:00,306.69,306.82,306.02,306.75,700.0,306.69,306.82,306.02,306.75,700.0
2019-09-25 10:20:00,306.82,308.47,306.82,307.94,1200.0,306.82,308.47,306.82,307.94,1200.0
2019-09-25 10:25:00,307.93,308.3,307.91,308.25,807.0,307.93,308.3,307.91,308.25,807.0
2019-09-25 10:30:00,308.6,309.82,308.3,309.68,1600.0,308.6,309.82,308.3,309.68,1600.0
2019-09-25 10:35:00,310.08,310.08,309.52,309.54,700.0,310.08,310.08,309.52,309.54,700.0
2019-09-25 10:40:00,309.87,309.87,308.72,308.72,500.0,309.87,309.87,308.72,308.72,500.0
2019-09-25 10:45:00,308.77,308.77,308.03,308.62,600.0,308.77,308.77,308.03,308.62,600.0
2019-09-25 10:50:00,308.04,309.39,307.53,309.39,1660.0,308.04,309.39,307.53,309.39,1660.0
2019-09-25 10:55:00,308.86,309.0,308.86,308.92,300.0,308.86,309.0,308.86,308.92,300.0
2019-09-25 11:00:00,309.23,310.66,309.15,310.66,1468.0,309.23,310.66,309.15,310.66,1468.0
2019-09-25 11:05:00,309.94,310.23,309.79,309.79,2799.0,309.94,310.23,309.79,309.79,2799.0
2019-09-25 11:10:00,309.12,309.33,309.05,309.05,600.0,309.12,309.33,309.05,309.05,600.0
2019-09-25 11:15:00,309.25,309.73,309.05,309.05,4226.0,309.25,309.73,309.05,309.05,4226.0
2019-09-25 11:20:00,309.29,309.31,309.0,309.0,700.0,309.29,309.31,309.0,309.0,700.0
2019-09-25 11:25:00,308.78,308.78,308.36,308.36,300.0,308.78,308.78,308.36,308.36,300.0
2019-09-25 11:30:00,308.59,308.59,308.16,308.16,700.0,308.59,308.59,308.16,308.16,700.0
2019-09-25 11:35:00,308.39,308.4,308.39,308.39,285.0,308.39,308.4,308.39,308.39,285.0
2019-09-25 11:40:00,308.42,309.12,308.42,308.79,2300.0,308.42,309.12,308.42,308.79,2300.0
2019-09-25 11:45:00,308.74,308.79,308.48,308.48,1438.0,308.74,308.79,308.48,308.48,1438.0
2019-09-25 11:50:00,308.19,308.19,306.26,307.12,3400.0,308.19,308.19,306.26,307.12,3400.0
2019-09-25 11:55:00,306.83,307.97,306.63,306.63,3796.0,306.83,307.97,306.63,306.63,3796.0
2019-09-25 12:00:00,306.91,307.92,306.8,307.92,2107.0,306.91,307.92,306.8,307.92,2107.0
2019-09-25 12:05:00,308.53,308.53,307.71,307.71,3742.0,308.53,308.53,307.71,307.71,3742.0
2019-09-25 12:10:00,307.72,308.29,307.05,307.11,3261.0,307.72,308.29,307.05,307.11,3261.0
2019-09-25 12:15:00,307.25,307.31,306.68,307.14,4086.0,307.25,307.31,306.68,307.14,4086.0
2019-09-25 12:20:00,307.22,307.67,307.04,307.37,4364.0,307.22,307.67,307.04,307.37,4364.0
2019-09-25 12:25:00,307.25,307.4,307.09,307.13,2112.0,307.25,307.4,307.09,307.13,2112.0
2019-09-25 12:30:00,307.14,307.41,307.13,307.4,1654.0,307.14,307.41,307.13,307.4,1654.0
2019-09-25 12:35:00,307.19,307.52,307.19,307.31,700.0,307.19,307.52,307.19,307.31,700.0
2019-09-25 12:40:00,307.41,307.41,307.0,307.24,1200.0,307.41,307.41,307.0,307.24,1200.0
2019-09-25 12:45:00,307.39,307.39,307.22,307.22,800.0,307.39,307.39,307.22,307.22,800.0
2019-09-25 12:50:00,307.42,307.42,306.79,306.9,2405.0,307.42,307.42,306.79,306.9,2405.0
2019-09-25 12:55:00,307.07,307.07,306.19,306.22,1900.0,307.07,307.07,306.19,306.22,1900.0
2019-09-25 13:00:00,306.72,306.84,306.56,306.84,600.0,306.72,306.84,306.56,306.84,600.0
2019-09-25 13:05:00,306.72,306.72,306.66,306.66,200.0,306.72,306.72,306.66,306.66,200.0
2019-09-25 13:10:00,306.7,306.7,306.41,306.61,1300.0,306.7,306.7,306.41,306.61,1300.0
2019-09-25 13:15:00,306.61,306.64,306.41,306.63,700.0,306.61,306.64,306.41,306.63,700.0
2019-09-25 13:20:00,306.63,307.02,306.4,306.4,4232.0,306.63,307.02,306.4,306.4,4232.0
2019-09-25 13:25:00,306.56,306.56,306.0,306.05,3360.0,306.56,306.56,306.0,306.05,3360.0
2019-09-25 13:30:00,306.01,306.06,305.91,306.0,3198.0,306.01,306.06,305.91,306.0,3198.0
2019-09-25 13:35:00,306.0,306.03,305.77,305.9,1600.0,306.0,306.03,305.77,305.9,1600.0
2019-09-25 13:40:00,306.14,306.29,306.02,306.07,2410.0,306.14,306.29,306.02,306.07,2410.0
2019-09-25 13:45:00,306.24,306.53,306.23,306.53,300.0,306.24,306.53,306.23,306.53,300.0
2019-09-25 13:50:00,306.47,307.21,306.44,307.03,1200.0,306.47,307.21,306.44,307.03,1200.0
2019-09-25 13:55:00,307.26,307.44,306.88,307.44,2700.0,307.26,307.44,306.88,307.44,2700.0
2019-09-25 14:00:00,307.55,307.69,307.13,307.13,2146.0,307.55,307.69,307.13,307.13,2146.0
2019-09-25 14:05:00,307.43,308.21,307.1,308.04,4200.0,307.43,308.21,307.1,308.04,4200.0
2019-09-25 14:10:00,308.22,308.75,308.01,308.51,3412.0,308.22,308.75,308.01,308.51,3412.0
2019-09-25 14:15:00,309.15,309.32,308.89,309.22,3400.0,309.15,309.32,308.89,309.22,3400.0
2019-09-25 14:20:00,309.34,309.34,308.96,308.98,1484.0,309.34,309.34,308.96,308.98,1484.0
2019-09-25 14:25:00,309.01,309.09,308.58,308.58,2487.0,309.01,309.09,308.58,308.58,2487.0
2019-09-25 14:30:00,308.56,308.56,308.21,308.24,2147.0,308.56,308.56,308.21,308.24,2147.0
2019-09-25 14:35:00,308.2,308.23,307.92,308.15,5786.0,308.2,308.23,307.92,308.15,5786.0
2019-09-25 14:40:00,308.41,309.41,308.24,309.41,6717.0,308.41,309.41,308.24,309.41,6717.0
2019-09-25 14:45:00,309.41,310.12,309.37,310.08,1524.0,309.41,310.12,309.37,310.08,1524.0
2019-09-25 14:50:00,310.3,310.85,310.05,310.82,1000.0,310.3,310.85,310.05,310.82,1000.0
2019-09-25 14:55:00,310.76,311.1,310.28,310.28,1100.0,310.76,311.1,310.28,310.28,1100.0
2019-09-25 15:00:00,310.33,310.9,310.33,310.82,900.0,310.33,310.9,310.33,310.82,900.0
2019-09-25 15:05:00,310.85,311.11,310.75,311.11,900.0,310.85,311.11,310.75,311.11,900.0
2019-09-25 15:10:00,311.55,312.4,311.55,312.13,3920.0,311.55,312.4,311.55,312.13,3920.0
2019-09-25 15:15:00,312.26,312.46,312.08,312.12,1700.0,312.26,312.46,312.08,312.12,1700.0
2019-09-25 15:20:00,312.12,312.12,311.59,312.02,800.0,312.12,312.12,311.59,312.02,800.0
2019-09-25 15:25:00,311.9,312.36,311.2,312.24,7000.0,311.9,312.36,311.2,312.24,7000.0
2019-09-25 15:30:00,312.11,313.29,312.1,313.01,7635.0,312.11,313.29,312.1,313.01,7635.0
2019-09-25 15:35:00,313.4,313.67,313.33,313.33,1420.0,313.4,313.67,313.33,313.33,1420.0
2019-09-25 15:40:00,313.24,314.5,313.24,313.85,2900.0,313.24,314.5,313.24,313.85,2900.0
2019-09-25 15:45:00,314.09,315.0,313.87,314.36,5917.0,314.09,315.0,313.87,314.36,5917.0
2019-09-25 15:50:00,314.48,314.96,314.29,314.57,6498.0,314.48,314.96,314.29,314.57,6498.0
2019-09-25 15:55:00,314.5,314.63,313.41,313.83,24597.0,314.5,314.63,313.41,313.83,24597.0
2019-09-26 09:30:00,314.0,314.99,314.0,314.99,2190.0,314.0,314.99,314.0,314.99,2190.0
2019-09-26 09:35:00,314.21,314.5,314.1,314.5,900.0,314.21,314.5,314.1,314.5,900.0
2019-09-26 09:40:00,313.57,315.15,313.4,315.15,2980.0,313.57,315.15,313.4,315.15,2980.0
2019-09-26 09:45:00,315.41,315.57,315.41,315.56,300.0,315.41,315.57,315.41,315.56,300.0
2019-09-26 09:50:00,315.0,316.95,315.0,316.37,4638.0,315.0,316.95,315.0,316.37,4638.0
2019-09-26 09:55:00,315.61,316.5,315.35,316.5,7646.0,315.61,316.5,315.35,316.5,7646.0
2019-09-26 10:00:00,316.18,317.03,315.89,317.03,4491.0,316.18,317.03,315.89,317.03,4491.0
2019-09-26 10:05:00,316.88,316.88,316.28,316.36,400.0,316.88,316.88,316.28,316.36,400.0
2019-09-26 10:10:00,316.38,317.14,316.38,316.57,700.0,316.38,317.14,316.38,316.57,700.0
2019-09-26 10:15:00,316.35,316.79,315.88,316.42,1985.0,316.35,316.79,315.88,316.42,1985.0
2019-09-26 10:20:00,316.42,317.69,316.42,317.17,2626.0,316.42,317.69,316.42,317.17,2626.0
2019-09-26 10:25:00,317.15,318.29,317.15,318.18,2224.0,317.15,318.29,317.15,318.18,2224.0
2019-09-26 10:30:00,318.88,319.64,318.77,319.64,1331.0,318.88,319.64,318.77,319.64,1331.0
2019-09-26 10:35:00,319.18,319.37,318.55,319.37,1600.0,319.18,319.37,318.55,319.37,1600.0
2019-09-26 10:40:00,319.28,319.32,319.15,319.15,400.0,319.28,319.32,319.15,319.15,400.0
2019-09-26 10:45:00,319.73,320.65,319.3,320.65,2783.0,319.73,320.65,319.3,320.65,2783.0
2019-09-26 10:50:00,320.65,320.65,320.23,320.5,500.0,320.65,320.65,320.23,320.5,500.0
2019-09-26 10:55:00,320.67,320.83,319.98,319.98,1400.0,320.67,320.83,319.98,319.98,1400.0
2019-09-26 11:00:00,319.78,319.78,318.72,319.4,2720.0,319.78,319.78,318.72,319.4,2720.0
2019-09-26 11:05:00,319.03,319.03,318.5,318.5,600.0,319.03,319.03,318.5,318.5,600.0
2019-09-26 11:10:00,318.76,318.76,317.99,317.99,900.0,318.76,318.76,317.99,317.99,900.0
2019-09-26 11:15:00,317.65,317.87,316.45,316.45,1000.0,317.65,317.87,316.45,316.45,1000.0
2019-09-26 11:20:00,316.51,316.58,316.51,316.58,200.0,316.51,316.58,316.51,316.58,200.0
2019-09-26 11:25:00,316.46,316.97,316.46,316.97,400.0,316.46,316.97,316.46,316.97,400.0
2019-09-26 11:30:00,317.41,317.41,316.95,317.2,808.0,317.41,317.41,316.95,317.2,808.0
2019-09-26 11:35:00,317.95,318.34,317.95,318.32,1001.0,317.95,318.34,317.95,318.32,1001.0
2019-09-26 11:40:00,318.01,318.01,317.96,317.97,200.0,318.01,318.01,317.96,317.97,200.0
2019-09-26 11:45:00,317.52,317.73,317.35,317.65,1000.0,317.52,317.73,317.35,317.65,1000.0
2019-09-26 11:50:00,317.33,317.33,316.98,316.98,200.0,317.33,317.33,316.98,316.98,200.0
2019-09-26 11:55:00,316.85,316.9,316.39,316.59,859.0,316.85,316.9,316.39,316.59,859.0
2019-09-26 12:00:00,317.22,317.22,317.05,317.05,200.0,317.22,317.22,317.05,317.05,200.0
2019-09-26 12:05:00,317.67,318.12,317.67,318.12,1100.0,317.67,318.12,317.67,318.12,1100.0
2019-09-26 12:10:00,318.04,318.61,318.04,318.61,200.0,318.04,318.61,318.04,318.61,200.0
2019-09-26 12:15:00,318.63,319.19,318.63,318.99,300.0,318.63,319.19,318.63,318.99,300.0
2019-09-26 12:20:00,318.95,318.95,318.48,318.81,976.0,318.95,318.95,318.48,318.81,976.0
2019-09-26 12:25:00,318.54,319.37,318.54,319.37,1700.0,318.54,319.37,318.54,319.37,1700.0
2019-09-26 12:30:00,319.04,319.04,318.99,318.99,300.0,319.04,319.04,318.99,318.99,300.0
2019-09-26 12:35:00,318.94,318.94,318.68,318.94,404.0,318.94,318.94,318.68,318.94,404.0
2019-09-26 12:40:00,318.68,318.86,318.68,318.83,400.0,318.68,318.86,318.68,318.83,400.0
2019-09-26 12:45:00,318.86,318.86,318.86,318.86,100.0,318.86,318.86,318.86,318.86,100.0
2019-09-26 12:50:00,318.82,319.24,318.64,319.15,4900.0,318.82,319.24,318.64,319.15,4900.0
2019-09-26 12:55:00,318.75,318.96,318.56,318.56,3035.0,318.75,318.96,318.56,318.56,3035.0
2019-09-26 13:00:00,318.93,319.66,318.93,319.34,4729.0,318.93,319.66,318.93,319.34,4729.0
2019-09-26 13:05:00,319.29,319.73,319.27,319.32,3266.0,319.29,319.73,319.27,319.32,3266.0
2019-09-26 13:10:00,319.45,319.98,319.28,319.98,2800.0,319.45,319.98,319.28,319.98,2800.0
2019-09-26 13:15:00,319.91,319.98,319.55,319.58,900.0,319.91,319.98,319.55,319.58,900.0
2019-09-26 13:20:00,319.2,319.4,318.89,318.89,324.0,319.2,319.4,318.89,318.89,324.0
2019-09-26 13:25:00,319.27,319.42,319.27,319.34,3632.0,319.27,319.42,319.27,319.34,3632.0
2019-09-26 13:30:00,319.38,319.39,318.88,318.88,1100.0,319.38,319.39,318.88,318.88,1100.0
2019-09-26 13:35:00,318.93,319.33,318.93,319.33,300.0,318.93,319.33,318.93,319.33,300.0
2019-09-26 13:40:00,319.3,319.56,319.15,319.47,1400.0,319.3,319.56,319.15,319.47,1400.0
2019-09-26 13:45:00,319.55,319.71,319.54,319.71,200.0,319.55,319.71,319.54,319.71,200.0
2019-09-26 13:50:00,319.94,319.94,319.93,319.94,100.0,319.94,319.94,319.93,319.94,100.0
2019-09-26 13:55:00,320.03,320.26,320.02,320.25,1100.0,320.03,320.26,320.02,320.25,1100.0
2019-09-26 14:00:00,319.97,320.25,319.81,320.25,700.0,319.97,320.25,319.81,320.25,700.0
2019-09-26 14:05:00,320.24,320.28,319.96,320.28,932.0,320.24,320.28,319.96,320.28,932.0
2019-09-26 14:10:00,320.29,320.3,320.03,320.03,691.0,320.29,320.3,320.03,320.03,691.0
2019-09-26 14:15:00,320.18,320.18,319.56,319.56,1200.0,320.18,320.18,319.56,319.56,1200.0
2019-09-26 14:20:00,319.56,319.56,319.56,319.56,0.0,319.56,319.56,319.56,319.56,0.0
2019-09-26 14:25:00,319.65,319.65,319.63,319.63,200.0,319.65,319.65,319.63,319.63,200.0
2019-09-26 14:30:00,319.71,319.86,319.44,319.44,1062.0,319.71,319.86,319.44,319.44,1062.0
2019-09-26 14:35:00,319.4,319.54,319.35,319.54,600.0,319.4,319.54,319.35,319.54,600.0
2019-09-26 14:40:00,319.55,319.68,319.55,319.67,500.0,319.55,319.68,319.55,319.67,500.0
2019-09-26 14:45:00,319.61,319.61,319.61,319.61,100.0,319.61,319.61,319.61,319.61,100.0
2019-09-26 14:50:00,319.63,319.73,319.26,319.26,1881.0,319.63,319.73,319.26,319.26,1881.0
2019-09-26 14:55:00,319.26,319.26,318.67,318.91,937.0,319.26,319.26,318.67,318.91,937.0
2019-09-26 15:00:00,318.99,319.06,318.99,319.06,200.0,318.99,319.06,318.99,319.06,200.0
2019-09-26 15:05:00,318.84,318.89,318.83,318.88,600.0,318.84,318.89,318.83,318.88,600.0
2019-09-26 15:10:00,318.88,319.1,318.6,318.6,1284.0,318.88,319.1,318.6,318.6,1284.0
2019-09-26 15:15:00,318.4,318.4,318.4,318.4,1458.0,318.4,318.4,318.4,318.4,1458.0
2019-09-26 15:20:00,318.21,318.21,317.79,317.85,815.0,318.21,318.21,317.79,317.85,815.0
2019-09-26 15:25:00,317.96,318.06,317.73,318.06,1600.0,317.96,318.06,317.73,318.06,1600.0
2019-09-26 15:30:00,318.58,319.01,318.58,318.65,900.0,318.58,319.01,318.58,318.65,900.0
2019-09-26 15:35:00,318.98,319.07,318.83,318.96,1400.0,318.98,319.07,318.83,318.96,1400.0
2019-09-26 15:40:00,318.68,318.83,318.47,318.48,808.0,318.68,318.83,318.47,318.48,808.0
2019-09-26 15:45:00,318.46,318.47,318.41,318.45,1200.0,318.46,318.47,318.41,318.45,1200.0
2019-09-26 15:50:00,318.37,318.37,317.87,317.88,3100.0,318.37,318.37,317.87,317.88,3100.0
2019-09-26 15:55:00,317.97,317.98,317.28,317.57,5932.0,317.97,317.98,317.28,317.57,5932.0
2019-09-27 09:30:00,318.64,318.64,318.64,318.64,736.0,318.64,318.64,318.64,318.64,736.0
2019-09-27 09:35:00,318.64,318.64,318.64,318.64,0.0,318.64,318.64,318.64,318.64,0.0
2019-09-27 09:40:00,317.05,317.05,314.99,314.99,2683.0,317.05,317.05,314.99,314.99,2683.0
2019-09-27 09:45:00,313.88,313.88,313.88,313.88,100.0,313.88,313.88,313.88,313.88,100.0
2019-09-27 09:50:00,312.63,312.63,311.83,311.84,500.0,312.63,312.63,311.83,311.84,500.0
2019-09-27 09:55:00,310.09,311.02,310.09,310.34,1100.0,310.09,311.02,310.09,310.34,1100.0
2019-09-27 10:00:00,311.05,311.28,310.11,310.11,1400.0,311.05,311.28,310.11,310.11,1400.0
2019-09-27 10:05:00,310.01,310.01,309.94,310.0,400.0,310.01,310.01,309.94,310.0,400.0
2019-09-27 10:10:00,310.15,310.15,307.9,307.9,3575.0,310.15,310.15,307.9,307.9,3575.0
2019-09-27 10:15:00,307.45,307.45,307.4,307.4,211.0,307.45,307.45,307.4,307.4,211.0
2019-09-27 10:20:00,307.78,307.78,306.28,306.88,2448.0,307.78,307.78,306.28,306.88,2448.0
2019-09-27 10:25:00,307.1,307.31,307.1,307.31,400.0,307.1,307.31,307.1,307.31,400.0
2019-09-27 10:30:00,307.47,307.91,307.22,307.22,955.0,307.47,307.91,307.22,307.22,955.0
2019-09-27 10:35:00,307.42,307.42,307.16,307.17,400.0,307.42,307.42,307.16,307.17,400.0
2019-09-27 10:40:00,308.72,308.72,308.72,308.72,100.0,308.72,308.72,308.72,308.72,100.0
2019-09-27 10:45:00,308.75,310.16,308.75,310.16,800.0,308.75,310.16,308.75,310.16,800.0
2019-09-27 10:50:00,309.92,309.94,309.28,309.93,1300.0,309.92,309.94,309.28,309.93,1300.0
2019-09-27 10:55:00,310.23,310.23,310.23,310.23,100.0,310.23,310.23,310.23,310.23,100.0
2019-09-27 11:00:00,310.38,310.43,309.67,310.1,2881.0,310.38,310.43,309.67,310.1,2881.0
2019-09-27 11:05:00,309.81,309.98,309.53,309.98,400.0,309.81,309.98,309.53,309.98,400.0
2019-09-27 11:10:00,309.93,310.8,309.89,310.04,4713.0,309.93,310.8,309.89,310.04,4713.0
2019-09-27 11:15:00,310.34,310.34,309.6,309.6,1000.0,310.34,310.34,309.6,309.6,1000.0
2019-09-27 11:20:00,309.82,310.09,309.53,310.09,2477.0,309.82,310.09,309.53,310.09,2477.0
2019-09-27 11:25:00,310.06,310.15,309.83,309.83,400.0,310.06,310.15,309.83,309.83,400.0
2019-09-27 11:30:00,309.83,309.83,309.7,309.7,200.0,309.83,309.83,309.7,309.7,200.0
2019-09-27 11:35:00,308.87,308.87,307.13,308.13,1300.0,308.87,308.87,307.13,308.13,1300.0
2019-09-27 11:40:00,308.13,308.13,308.13,308.13,0.0,308.13,308.13,308.13,308.13,0.0
2019-09-27 11:45:00,307.9,307.9,307.41,307.88,500.0,307.9,307.9,307.41,307.88,500.0
2019-09-27 11:50:00,307.06,307.4,306.46,307.17,2668.0,307.06,307.4,306.46,307.17,2668.0
2019-09-27 11:55:00,306.9,308.01,306.9,307.65,2686.0,306.9,308.01,306.9,307.65,2686.0
2019-09-27 12:00:00,307.65,307.65,305.83,306.03,1800.0,307.65,307.65,305.83,306.03,1800.0
2019-09-27 12:05:00,305.57,306.19,305.17,305.5,2312.0,305.57,306.19,305.17,305.5,2312.0
2019-09-27 12:10:00,305.59,306.12,304.72,306.12,2912.0,305.59,306.12,304.72,306.12,2912.0
2019-09-27 12:15:00,306.62,306.62,305.06,305.17,2924.0,306.62,306.62,305.06,305.17,2924.0
2019-09-27 12:20:00,305.13,305.27,304.65,304.66,600.0,305.13,305.27,304.65,304.66,600.0
2019-09-27 12:25:00,304.54,304.54,304.08,304.22,3482.0,304.54,304.54,304.08,304.22,3482.0
2019-09-27 12:30:00,304.04,304.26,303.96,304.03,1300.0,304.04,304.26,303.96,304.03,1300.0
2019-09-27 12:35:00,304.2,304.2,303.81,303.81,1614.0,304.2,304.2,303.81,303.81,1614.0
2019-09-27 12:40:00,303.69,303.77,303.0,303.0,1800.0,303.69,303.77,303.0,303.0,1800.0
2019-09-27 12:45:00,302.55,302.55,302.0,302.01,806.0,302.55,302.55,302.0,302.01,806.0
2019-09-27 12:50:00,301.86,302.07,301.48,301.62,3454.0,301.86,302.07,301.48,301.62,3454.0
2019-09-27 12:55:00,301.62,301.62,300.84,301.21,6107.0,301.62,301.62,300.84,301.21,6107.0
2019-09-27 13:00:00,301.07,301.72,300.91,301.61,2100.0,301.07,301.72,300.91,301.61,2100.0
2019-09-27 13:05:00,301.97,302.23,301.97,302.23,300.0,301.97,302.23,301.97,302.23,300.0
2019-09-27 13:10:00,302.1,302.1,301.53,301.56,1830.0,302.1,302.1,301.53,301.56,1830.0
2019-09-27 13:15:00,301.62,301.62,301.01,301.03,1815.0,301.62,301.62,301.01,301.03,1815.0
2019-09-27 13:20:00,301.2,301.76,301.06,301.06,600.0,301.2,301.76,301.06,301.06,600.0
2019-09-27 13:25:00,301.29,301.29,300.93,300.93,987.0,301.29,301.29,300.93,300.93,987.0
2019-09-27 13:30:00,300.98,301.07,300.59,300.72,1168.0,300.98,301.07,300.59,300.72,1168.0
2019-09-27 13:35:00,300.66,300.83,299.63,300.24,3045.0,300.66,300.83,299.63,300.24,3045.0
2019-09-27 13:40:00,300.26,300.76,300.02,300.76,2474.0,300.26,300.76,300.02,300.76,2474.0
2019-09-27 13:45:00,300.49,300.5,299.66,299.71,1211.0,300.49,300.5,299.66,299.71,1211.0
2019-09-27 13:50:00,299.77,300.86,299.55,300.46,2584.0,299.77,300.86,299.55,300.46,2584.0
2019-09-27 13:55:00,300.39,300.73,300.39,300.73,900.0,300.39,300.73,300.39,300.73,900.0
2019-09-27 14:00:00,300.48,300.48,299.86,300.0,1200.0,300.48,300.48,299.86,300.0,1200.0
2019-09-27 14:05:00,300.0,300.18,299.38,299.55,700.0,300.0,300.18,299.38,299.55,700.0
2019-09-27 14:10:00,299.54,299.54,298.97,299.31,2075.0,299.54,299.54,298.97,299.31,2075.0
2019-09-27 14:15:00,299.4,299.41,298.66,299.2,2727.0,299.4,299.41,298.66,299.2,2727.0
2019-09-27 14:20:00,299.68,299.83,299.35,299.36,700.0,299.68,299.83,299.35,299.36,700.0
2019-09-27 14:25:00,299.36,299.96,299.2,299.29,2700.0,299.36,299.96,299.2,299.29,2700.0
2019-09-27 14:30:00,299.29,299.35,299.15,299.17,1295.0,299.29,299.35,299.15,299.17,1295.0
2019-09-27 14:35:00,299.67,299.72,299.21,299.28,800.0,299.67,299.72,299.21,299.28,800.0
2019-09-27 14:40:00,299.18,299.31,299.07,299.07,1334.0,299.18,299.31,299.07,299.07,1334.0
2019-09-27 14:45:00,298.59,298.59,298.04,298.04,700.0,298.59,298.59,298.04,298.04,700.0
2019-09-27 14:50:00,297.52,297.52,296.49,296.6,3789.0,297.52,297.52,296.49,296.6,3789.0
2019-09-27 14:55:00,296.56,296.88,296.24,296.75,7783.0,296.56,296.88,296.24,296.75,7783.0
2019-09-27 15:00:00,296.74,297.9,296.74,297.82,3071.0,296.74,297.9,296.74,297.82,3071.0
2019-09-27 15:05:00,297.77,297.77,297.41,297.64,2253.0,297.77,297.77,297.41,297.64,2253.0
2019-09-27 15:10:00,297.83,297.85,297.29,297.49,2800.0,297.83,297.85,297.29,297.49,2800.0
2019-09-27 15:15:00,297.34,298.04,297.34,298.04,4258.0,297.34,298.04,297.34,298.04,4258.0
2019-09-27 15:20:00,298.22,298.22,297.92,297.92,5222.0,298.22,298.22,297.92,297.92,5222.0
2019-09-27 15:25:00,297.85,297.86,297.39,297.62,3856.0,297.85,297.86,297.39,297.62,3856.0
2019-09-27 15:30:00,297.69,297.89,297.56,297.89,3354.0,297.69,297.89,297.56,297.89,3354.0
2019-09-27 15:35:00,297.89,297.91,297.4,297.44,4500.0,297.89,297.91,297.4,297.44,4500.0
2019-09-27 15:40:00,297.46,297.94,297.46,297.78,3563.0,297.46,297.94,297.46,297.78,3563.0
2019-09-27 15:45:00,297.92,298.62,297.72,298.4,10380.0,297.92,298.62,297.72,298.4,10380.0
2019-09-27 15:50:00,298.56,299.73,298.56,299.72,13631.0,298.56,299.73,298.56,299.72,13631.0
2019-09-27 15:55:00,299.71,299.83,298.67,298.77,18401.0,299.71,299.83,298.67,298.77,18401.0
2019-09-30 09:30:00,300.0,302.17,299.26,300.82,2189.0,300.0,302.17,299.26,300.82,2189.0
2019-09-30 09:35:00,301.27,303.01,299.5,299.72,2892.0,301.27,303.01,299.5,299.72,2892.0
2019-09-30 09:40:00,299.59,300.83,299.23,300.21,4073.0,299.59,300.83,299.23,300.21,4073.0
2019-09-30 09:45:00,299.76,300.5,299.76,300.5,989.0,299.76,300.5,299.76,300.5,989.0
2019-09-30 09:50:00,301.61,301.7,300.43,301.5,2300.0,301.61,301.7,300.43,301.5,2300.0
2019-09-30 09:55:00,301.5,301.5,301.5,301.5,0.0,301.5,301.5,301.5,301.5,0.0
2019-09-30 10:00:00,301.72,302.74,301.72,302.13,3674.0,301.72,302.74,301.72,302.13,3674.0
2019-09-30 10:05:00,302.76,303.06,301.73,302.49,2600.0,302.76,303.06,301.73,302.49,2600.0
2019-09-30 10:10:00,302.56,302.6,302.56,302.6,600.0,302.56,302.6,302.56,302.6,600.0
2019-09-30 10:15:00,302.72,303.31,302.31,302.31,600.0,302.72,303.31,302.31,302.31,600.0
2019-09-30 10:20:00,301.74,301.9,301.4,301.4,1200.0,301.74,301.9,301.4,301.4,1200.0
2019-09-30 10:25:00,300.96,301.2,300.54,301.19,959.0,300.96,301.2,300.54,301.19,959.0
2019-09-30 10:30:00,301.3,301.3,300.8,300.8,300.0,301.3,301.3,300.8,300.8,300.0
2019-09-30 10:35:00,300.95,301.49,300.92,300.92,401.0,300.95,301.49,300.92,300.92,401.0
2019-09-30 10:40:00,301.03,301.04,300.68,301.04,500.0,301.03,301.04,300.68,301.04,500.0
2019-09-30 10:45:00,301.12,301.46,300.76,301.29,700.0,301.12,301.46,300.76,301.29,700.0
2019-09-30 10:50:00,301.43,302.02,301.36,302.02,965.0,301.43,302.02,301.36,302.02,965.0
2019-09-30 10:55:00,301.94,302.23,301.94,302.23,500.0,301.94,302.23,301.94,302.23,500.0
2019-09-30 11:00:00,302.57,302.6,301.48,301.49,1401.0,302.57,302.6,301.48,301.49,1401.0
2019-09-30 11:05:00,301.35,301.35,301.35,301.35,100.0,301.35,301.35,301.35,301.35,100.0
2019-09-30 11:10:00,301.75,301.75,301.32,301.32,300.0,301.75,301.75,301.32,301.32,300.0
2019-09-30 11:15:00,301.88,301.93,301.09,301.1,900.0,301.88,301.93,301.09,301.1,900.0
2019-09-30 11:20:00,301.68,301.68,301.33,301.33,200.0,301.68,301.68,301.33,301.33,200.0
2019-09-30 11:25:00,301.09,301.44,301.07,301.3,1500.0,301.09,301.44,301.07,301.3,1500.0
2019-09-30 11:30:00,301.43,301.43,301.24,301.24,203.0,301.43,301.43,301.24,301.24,203.0
2019-09-30 11:35:00,301.54,301.73,301.36,301.36,403.0,301.54,301.73,301.36,301.36,403.0
2019-09-30 11:40:00,301.72,302.05,301.72,302.05,200.0,301.72,302.05,301.72,302.05,200.0
2019-09-30 11:45:00,301.81,302.12,301.71,302.12,1100.0,301.81,302.12,301.71,302.12,1100.0
2019-09-30 11:50:00,301.98,301.98,301.74,301.74,326.0,301.98,301.98,301.74,301.74,326.0
2019-09-30 11:55:00,301.59,301.89,301.05,301.46,4777.0,301.59,301.89,301.05,301.46,4777.0
2019-09-30 12:00:00,301.5,302.28,301.26,301.71,4700.0,301.5,302.28,301.26,301.71,4700.0
2019-09-30 12:05:00,301.47,301.74,301.22,301.73,1285.0,301.47,301.74,301.22,301.73,1285.0
2019-09-30 12:10:00,301.65,302.06,301.0,301.9,4380.0,301.65,302.06,301.0,301.9,4380.0
2019-09-30 12:15:00,302.21,302.5,301.46,302.26,3085.0,302.21,302.5,301.46,302.26,3085.0
2019-09-30 12:20:00,302.37,302.55,301.85,302.4,3390.0,302.37,302.55,301.85,302.4,3390.0
2019-09-30 12:25:00,302.4,303.26,302.23,302.48,3275.0,302.4,303.26,302.23,302.48,3275.0
2019-09-30 12:30:00,302.86,302.86,302.33,302.74,1100.0,302.86,302.86,302.33,302.74,1100.0
2019-09-30 12:35:00,302.73,302.73,302.16,302.16,2830.0,302.73,302.73,302.16,302.16,2830.0
2019-09-30 12:40:00,302.21,302.44,302.05,302.13,2375.0,302.21,302.44,302.05,302.13,2375.0
2019-09-30 12:45:00,302.43,302.84,302.13,302.27,5700.0,302.43,302.84,302.13,302.27,5700.0
2019-09-30 12:50:00,302.61,302.64,302.09,302.17,5509.0,302.61,302.64,302.09,302.17,5509.0
2019-09-30 12:55:00,302.34,302.35,301.74,301.74,1100.0,302.34,302.35,301.74,301.74,1100.0
2019-09-30 13:00:00,301.94,302.12,301.73,301.73,1398.0,301.94,302.12,301.73,301.73,1398.0
2019-09-30 13:05:00,301.85,301.93,301.46,301.47,1266.0,301.85,301.93,301.46,301.47,1266.0
2019-09-30 13:10:00,301.99,302.1,301.84,302.1,800.0,301.99,302.1,301.84,302.1,800.0
2019-09-30 13:15:00,302.28,302.39,302.28,302.36,524.0,302.28,302.39,302.28,302.36,524.0
2019-09-30 13:20:00,302.61,303.08,302.45,303.07,2000.0,302.61,303.08,302.45,303.07,2000.0
2019-09-30 13:25:00,302.9,303.03,302.68,302.69,500.0,302.9,303.03,302.68,302.69,500.0
2019-09-30 13:30:00,303.15,303.15,303.15,303.15,100.0,303.15,303.15,303.15,303.15,100.0
2019-09-30 13:35:00,303.4,303.68,303.39,303.68,800.0,303.4,303.68,303.39,303.68,800.0
2019-09-30 13:40:00,303.55,303.55,303.38,303.38,949.0,303.55,303.55,303.38,303.38,949.0
2019-09-30 13:45:00,303.42,303.68,303.42,303.68,15448.0,303.42,303.68,303.42,303.68,15448.0
2019-09-30 13:50:00,303.88,304.12,303.75,304.11,1825.0,303.88,304.12,303.75,304.11,1825.0
2019-09-30 13:55:00,303.95,304.36,303.49,304.11,1810.0,303.95,304.36,303.49,304.11,1810.0
2019-09-30 14:00:00,304.12,304.65,304.12,304.62,700.0,304.12,304.65,304.12,304.62,700.0
2019-09-30 14:05:00,304.84,304.94,304.78,304.94,531.0,304.84,304.94,304.78,304.94,531.0
2019-09-30 14:10:00,304.89,304.89,304.06,304.8,2730.0,304.89,304.89,304.06,304.8,2730.0
2019-09-30 14:15:00,304.74,304.95,304.61,304.62,3150.0,304.74,304.95,304.61,304.62,3150.0
2019-09-30 14:20:00,304.79,304.79,304.38,304.38,4289.0,304.79,304.79,304.38,304.38,4289.0
2019-09-30 14:25:00,304.35,304.35,304.27,304.31,700.0,304.35,304.35,304.27,304.31,700.0
2019-09-30 14:30:00,304.67,304.68,304.67,304.68,300.0,304.67,304.68,304.67,304.68,300.0
2019-09-30 14:35:00,304.56,304.57,304.07,304.07,600.0,304.56,304.57,304.07,304.07,600.0
2019-09-30 14:40:00,304.01,304.18,304.0,304.18,600.0,304.01,304.18,304.0,304.18,600.0
2019-09-30 14:45:00,304.25,304.25,303.95,304.12,800.0,304.25,304.25,303.95,304.12,800.0
2019-09-30 14:50:00,304.21,304.21,303.87,303.88,500.0,304.21,304.21,303.87,303.88,500.0
2019-09-30 14:55:00,304.09,304.49,304.09,304.49,239.0,304.09,304.49,304.09,304.49,239.0
2019-09-30 15:00:00,304.04,304.27,304.04,304.26,300.0,304.04,304.27,304.04,304.26,300.0
2019-09-30 15:05:00,304.17,304.2,303.93,303.93,600.0,304.17,304.2,303.93,303.93,600.0
2019-09-30 15:10:00,304.05,304.05,303.71,303.71,600.0,304.05,304.05,303.71,303.71,600.0
2019-09-30 15:15:00,303.68,303.84,303.68,303.78,600.0,303.68,303.84,303.68,303.78,600.0
2019-09-30 15:20:00,303.79,303.79,303.63,303.63,500.0,303.79,303.79,303.63,303.63,500.0
2019-09-30 15:25:00,303.72,303.87,303.49,303.49,1777.0,303.72,303.87,303.49,303.49,1777.0
2019-09-30 15:30:00,303.26,303.44,303.19,303.44,1530.0,303.26,303.44,303.19,303.44,1530.0
2019-09-30 15:35:00,303.44,303.45,302.71,302.83,2722.0,303.44,303.45,302.71,302.83,2722.0
2019-09-30 15:40:00,303.03,303.34,303.03,303.34,1112.0,303.03,303.34,303.03,303.34,1112.0
2019-09-30 15:45:00,303.44,303.56,302.8,302.8,2574.0,303.44,303.56,302.8,302.8,2574.0
2019-09-30 15:50:00,302.9,303.44,302.9,303.15,2927.0,302.9,303.44,302.9,303.15,2927.0
2019-09-30 15:55:00,303.15,303.61,303.07,303.49,14205.0,303.15,303.61,303.07,303.49,14205.0
2019-10-01 09:30:00,303.25,304.35,302.03,302.1,6458.0,303.25,304.35,302.03,302.1,6458.0
2019-10-01 09:35:00,302.64,303.15,299.93,299.93,1100.0,302.64,303.15,299.93,299.93,1100.0
2019-10-01 09:40:00,299.63,300.69,298.74,299.93,2592.0,299.63,300.69,298.74,299.93,2592.0
2019-10-01 09:45:00,299.94,301.63,299.94,301.53,4065.0,299.94,301.63,299.94,301.53,4065.0
2019-10-01 09:50:00,301.79,302.05,301.36,301.36,500.0,301.79,302.05,301.36,301.36,500.0
2019-10-01 09:55:00,301.88,302.79,301.88,302.79,717.0,301.88,302.79,301.88,302.79,717.0
2019-10-01 10:00:00,301.76,302.83,301.76,302.3,1100.0,301.76,302.83,301.76,302.3,1100.0
2019-10-01 10:05:00,302.85,302.85,302.17,302.82,1000.0,302.85,302.85,302.17,302.82,1000.0
2019-10-01 10:10:00,302.21,302.41,300.82,302.35,1300.0,302.21,302.41,300.82,302.35,1300.0
2019-10-01 10:15:00,302.37,302.72,302.36,302.72,585.0,302.37,302.72,302.36,302.72,585.0
2019-10-01 10:20:00,302.76,303.19,302.09,303.18,677.0,302.76,303.19,302.09,303.18,677.0
2019-10-01 10:25:00,303.59,303.59,302.29,302.29,910.0,303.59,303.59,302.29,302.29,910.0
2019-10-01 10:30:00,302.75,303.52,302.66,303.52,8900.0,302.75,303.52,302.66,303.52,8900.0
2019-10-01 10:35:00,303.91,304.22,303.78,303.97,1000.0,303.91,304.22,303.78,303.97,1000.0
2019-10-01 10:40:00,304.56,305.35,304.55,304.55,700.0,304.56,305.35,304.55,304.55,700.0
2019-10-01 10:45:00,304.59,305.25,304.59,304.7,1673.0,304.59,305.25,304.59,304.7,1673.0
2019-10-01 10:50:00,304.61,304.84,304.45,304.84,1200.0,304.61,304.84,304.45,304.84,1200.0
2019-10-01 10:55:00,305.25,305.26,304.14,304.31,1400.0,305.25,305.26,304.14,304.31,1400.0
2019-10-01 11:00:00,304.63,304.64,304.16,304.32,2146.0,304.63,304.64,304.16,304.32,2146.0
2019-10-01 11:05:00,304.2,305.34,304.2,305.34,1300.0,304.2,305.34,304.2,305.34,1300.0
2019-10-01 11:10:00,305.61,305.62,305.15,305.19,2500.0,305.61,305.62,305.15,305.19,2500.0
2019-10-01 11:15:00,305.0,305.31,304.85,305.06,1800.0,305.0,305.31,304.85,305.06,1800.0
2019-10-01 11:20:00,304.96,305.37,304.72,304.72,900.0,304.96,305.37,304.72,304.72,900.0
2019-10-01 11:25:00,304.86,304.86,304.67,304.76,700.0,304.86,304.86,304.67,304.76,700.0
2019-10-01 11:30:00,304.44,304.44,304.12,304.12,1610.0,304.44,304.44,304.12,304.12,1610.0
2019-10-01 11:35:00,304.01,304.02,303.11,303.11,802.0,304.01,304.02,303.11,303.11,802.0
2019-10-01 11:40:00,302.92,303.14,302.7,302.88,2500.0,302.92,303.14,302.7,302.88,2500.0
2019-10-01 11:45:00,303.52,303.55,302.93,303.11,1100.0,303.52,303.55,302.93,303.11,1100.0
2019-10-01 11:50:00,303.11,303.47,303.11,303.21,1000.0,303.11,303.47,303.11,303.21,1000.0
2019-10-01 11:55:00,303.13,303.68,302.96,303.68,3800.0,303.13,303.68,302.96,303.68,3800.0
2019-10-01 12:00:00,303.42,303.56,303.02,303.1,2585.0,303.42,303.56,303.02,303.1,2585.0
2019-10-01 12:05:00,302.96,303.33,302.96,303.24,10348.0,302.96,303.33,302.96,303.24,10348.0
2019-10-01 12:10:00,303.15,303.15,302.46,302.46,1100.0,303.15,303.15,302.46,302.46,1100.0
2019-10-01 12:15:00,302.55,303.21,302.55,303.21,1100.0,302.55,303.21,302.55,303.21,1100.0
2019-10-01 12:20:00,303.27,303.27,302.65,302.65,1000.0,303.27,303.27,302.65,302.65,1000.0
2019-10-01 12:25:00,302.64,303.03,302.64,303.03,500.0,302.64,303.03,302.64,303.03,500.0
2019-10-01 12:30:00,303.21,303.21,302.79,302.79,1108.0,303.21,303.21,302.79,302.79,1108.0
2019-10-01 12:35:00,302.98,303.27,302.96,303.27,600.0,302.98,303.27,302.96,303.27,600.0
2019-10-01 12:40:00,303.33,303.96,303.33,303.96,200.0,303.33,303.96,303.33,303.96,200.0
2019-10-01 12:45:00,304.24,304.41,304.19,304.38,4000.0,304.24,304.41,304.19,304.38,4000.0
2019-10-01 12:50:00,304.46,305.64,304.45,304.99,900.0,304.46,305.64,304.45,304.99,900.0
2019-10-01 12:55:00,304.97,305.29,304.97,305.06,1500.0,304.97,305.29,304.97,305.06,1500.0
2019-10-01 13:00:00,305.0,305.0,304.69,304.69,600.0,305.0,305.0,304.69,304.69,600.0
2019-10-01 13:05:00,304.64,304.64,303.79,303.91,2486.0,304.64,304.64,303.79,303.91,2486.0
2019-10-01 13:10:00,303.75,303.75,302.95,303.01,1002.0,303.75,303.75,302.95,303.01,1002.0
2019-10-01 13:15:00,302.86,302.87,302.53,302.69,1200.0,302.86,302.87,302.53,302.69,1200.0
2019-10-01 13:20:00,302.28,302.28,302.15,302.15,300.0,302.28,302.28,302.15,302.15,300.0
2019-10-01 13:25:00,302.21,302.62,301.99,301.99,1128.0,302.21,302.62,301.99,301.99,1128.0
2019-10-01 13:30:00,301.81,301.81,301.48,301.49,355.0,301.81,301.81,301.48,301.49,355.0
2019-10-01 13:35:00,302.08,302.08,301.27,301.73,900.0,302.08,302.08,301.27,301.73,900.0
2019-10-01 13:40:00,301.96,302.11,301.96,302.11,500.0,301.96,302.11,301.96,302.11,500.0
2019-10-01 13:45:00,302.16,302.2,302.12,302.16,1000.0,302.16,302.2,302.12,302.16,1000.0
2019-10-01 13:50:00,302.48,302.69,302.48,302.69,200.0,302.48,302.69,302.48,302.69,200.0
2019-10-01 13:55:00,302.67,302.67,302.62,302.62,300.0,302.67,302.67,302.62,302.62,300.0
2019-10-01 14:00:00,302.65,303.81,302.65,303.46,1800.0,302.65,303.81,302.65,303.46,1800.0
2019-10-01 14:05:00,303.24,303.49,302.67,302.8,2899.0,303.24,303.49,302.67,302.8,2899.0
2019-10-01 14:10:00,302.73,303.21,302.73,303.12,600.0,302.73,303.21,302.73,303.12,600.0
2019-10-01 14:15:00,303.68,304.16,303.68,303.92,600.0,303.68,304.16,303.68,303.92,600.0
2019-10-01 14:20:00,303.92,304.49,303.86,304.49,4923.0,303.92,304.49,303.86,304.49,4923.0
2019-10-01 14:25:00,304.49,304.49,303.65,303.65,667.0,304.49,304.49,303.65,303.65,667.0
2019-10-01 14:30:00,303.92,304.19,303.87,303.96,1400.0,303.92,304.19,303.87,303.96,1400.0
2019-10-01 14:35:00,304.49,304.49,303.65,303.74,1800.0,304.49,304.49,303.65,303.74,1800.0
2019-10-01 14:40:00,304.18,304.18,303.97,304.04,2082.0,304.18,304.18,303.97,304.04,2082.0
2019-10-01 14:45:00,303.99,304.06,303.46,303.61,3500.0,303.99,304.06,303.46,303.61,3500.0
2019-10-01 14:50:00,303.75,304.02,303.75,303.91,1494.0,303.75,304.02,303.75,303.91,1494.0
2019-10-01 14:55:00,303.72,303.88,303.04,303.17,1950.0,303.72,303.88,303.04,303.17,1950.0
2019-10-01 15:00:00,303.34,303.57,303.34,303.57,300.0,303.34,303.57,303.34,303.57,300.0
2019-10-01 15:05:00,303.32,303.54,303.12,303.42,2662.0,303.32,303.54,303.12,303.42,2662.0
2019-10-01 15:10:00,303.23,303.23,302.83,302.83,3501.0,303.23,303.23,302.83,302.83,3501.0
2019-10-01 15:15:00,302.64,302.86,302.57,302.59,1100.0,302.64,302.86,302.57,302.59,1100.0
2019-10-01 15:20:00,302.73,302.8,302.67,302.76,700.0,302.73,302.8,302.67,302.76,700.0
2019-10-01 15:25:00,302.87,304.1,302.87,303.77,21300.0,302.87,304.1,302.87,303.77,21300.0
2019-10-01 15:30:00,303.68,304.1,303.66,303.84,900.0,303.68,304.1,303.66,303.84,900.0
2019-10-01 15:35:00,303.74,303.74,303.09,303.09,2200.0,303.74,303.74,303.09,303.09,2200.0
2019-10-01 15:40:00,302.91,303.22,302.71,303.04,1708.0,302.91,303.22,302.71,303.04,1708.0
2019-10-01 15:45:00,303.19,303.3,302.93,303.04,3375.0,303.19,303.3,302.93,303.04,3375.0
2019-10-01 15:50:00,303.04,303.85,303.01,303.74,5300.0,303.04,303.85,303.01,303.74,5300.0
2019-10-01 15:55:00,303.53,303.93,303.05,303.05,6811.0,303.53,303.93,303.05,303.05,6811.0
2019-10-02 09:30:00,301.92,301.92,296.2,297.14,3089.0,301.92,301.92,296.2,297.14,3089.0
2019-10-02 09:35:00,297.1,300.39,297.1,300.39,2300.0,297.1,300.39,297.1,300.39,2300.0
2019-10-02 09:40:00,300.54,300.56,299.38,300.55,2602.0,300.54,300.56,299.38,300.55,2602.0
2019-10-02 09:45:00,300.75,300.87,299.95,299.95,3860.0,300.75,300.87,299.95,299.95,3860.0
2019-10-02 09:50:00,300.23,300.23,298.75,299.41,1300.0,300.23,300.23,298.75,299.41,1300.0
2019-10-02 09:55:00,299.41,299.41,297.88,297.88,1700.0,299.41,299.41,297.88,297.88,1700.0
2019-10-02 10:00:00,298.5,298.57,296.55,298.46,2400.0,298.5,298.57,296.55,298.46,2400.0
2019-10-02 10:05:00,298.53,299.51,298.38,299.04,2840.0,298.53,299.51,298.38,299.04,2840.0
2019-10-02 10:10:00,298.6,299.54,298.05,299.39,2307.0,298.6,299.54,298.05,299.39,2307.0
2019-10-02 10:15:00,299.3,300.14,298.81,299.26,2670.0,299.3,300.14,298.81,299.26,2670.0
2019-10-02 10:20:00,299.27,300.48,298.91,299.69,1711.0,299.27,300.48,298.91,299.69,1711.0
2019-10-02 10:25:00,299.63,299.64,297.41,297.41,1000.0,299.63,299.64,297.41,297.41,1000.0
2019-10-02 10:30:00,297.33,298.07,296.37,296.86,700.0,297.33,298.07,296.37,296.86,700.0
2019-10-02 10:35:00,297.34,298.02,297.07,298.02,1370.0,297.34,298.02,297.07,298.02,1370.0
2019-10-02 10:40:00,297.56,297.84,296.91,297.3,17430.0,297.56,297.84,296.91,297.3,17430.0
2019-10-02 10:45:00,297.26,297.33,296.25,296.69,3461.0,297.26,297.33,296.25,296.69,3461.0
2019-10-02 10:50:00,296.93,297.0,296.42,297.0,895.0,296.93,297.0,296.42,297.0,895.0
2019-10-02 10:55:00,297.19,297.3,297.18,297.3,400.0,297.19,297.3,297.18,297.3,400.0
2019-10-02 11:00:00,297.6,298.03,297.43,297.8,1400.0,297.6,298.03,297.43,297.8,1400.0
2019-10-02 11:05:00,297.88,299.04,297.87,299.04,1600.0,297.88,299.04,297.87,299.04,1600.0
2019-10-02 11:10:00,298.68,299.26,298.32,299.11,1800.0,298.68,299.26,298.32,299.11,1800.0
2019-10-02 11:15:00,299.04,299.84,298.7,299.84,1953.0,299.04,299.84,298.7,299.84,1953.0
2019-10-02 11:20:00,299.75,300.01,299.67,299.67,800.0,299.75,300.01,299.67,299.67,800.0
2019-10-02 11:25:00,299.67,299.67,299.43,299.43,300.0,299.67,299.67,299.43,299.43,300.0
2019-10-02 11:30:00,299.47,299.47,299.46,299.47,100.0,299.47,299.47,299.46,299.47,100.0
2019-10-02 11:35:00,298.95,299.74,298.72,299.51,700.0,298.95,299.74,298.72,299.51,700.0
2019-10-02 11:40:00,299.85,299.85,299.58,299.63,1200.0,299.85,299.85,299.58,299.63,1200.0
2019-10-02 11:45:00,300.03,300.76,299.55,299.55,4180.0,300.03,300.76,299.55,299.55,4180.0
2019-10-02 11:50:00,299.83,300.0,299.73,299.82,1267.0,299.83,300.0,299.73,299.82,1267.0
2019-10-02 11:55:00,300.03,300.03,300.01,300.03,300.0,300.03,300.03,300.01,300.03,300.0
2019-10-02 12:00:00,300.11,300.11,299.21,299.21,500.0,300.11,300.11,299.21,299.21,500.0
2019-10-02 12:05:00,299.47,299.65,299.47,299.53,900.0,299.47,299.65,299.47,299.53,900.0
2019-10-02 12:10:00,299.09,299.23,298.8,299.1,700.0,299.09,299.23,298.8,299.1,700.0
2019-10-02 12:15:00,299.15,299.44,298.81,299.24,2500.0,299.15,299.44,298.81,299.24,2500.0
2019-10-02 12:20:00,298.94,299.31,298.83,299.31,500.0,298.94,299.31,298.83,299.31,500.0
2019-10-02 12:25:00,299.13,299.13,298.59,298.6,3000.0,299.13,299.13,298.59,298.6,3000.0
2019-10-02 12:30:00,298.38,298.38,298.38,298.38,100.0,298.38,298.38,298.38,298.38,100.0
2019-10-02 12:35:00,298.31,298.31,298.04,298.05,600.0,298.31,298.31,298.04,298.05,600.0
2019-10-02 12:40:00,298.04,298.04,297.47,297.62,1400.0,298.04,298.04,297.47,297.62,1400.0
2019-10-02 12:45:00,298.13,298.13,297.82,297.85,900.0,298.13,298.13,297.82,297.85,900.0
2019-10-02 12:50:00,297.71,298.06,297.66,298.05,800.0,297.71,298.06,297.66,298.05,800.0
2019-10-02 12:55:00,297.54,297.84,297.52,297.75,600.0,297.54,297.84,297.52,297.75,600.0
2019-10-02 13:00:00,297.65,297.68,297.65,297.68,200.0,297.65,297.68,297.65,297.68,200.0
2019-10-02 13:05:00,297.76,298.41,297.61,298.41,1300.0,297.76,298.41,297.61,298.41,1300.0
2019-10-02 13:10:00,298.87,298.87,298.45,298.46,700.0,298.87,298.87,298.45,298.46,700.0
2019-10-02 13:15:00,298.06,298.28,298.06,298.25,530.0,298.06,298.28,298.06,298.25,530.0
2019-10-02 13:20:00,298.04,298.15,297.8,297.8,300.0,298.04,298.15,297.8,297.8,300.0
2019-10-02 13:25:00,297.82,298.88,297.81,298.88,1345.0,297.82,298.88,297.81,298.88,1345.0
2019-10-02 13:30:00,298.89,298.89,298.58,298.73,400.0,298.89,298.89,298.58,298.73,400.0
2019-10-02 13:35:00,299.08,299.08,298.7,299.0,600.0,299.08,299.08,298.7,299.0,600.0
2019-10-02 13:40:00,298.86,299.34,298.86,298.88,300.0,298.86,299.34,298.86,298.88,300.0
2019-10-02 13:45:00,298.59,299.59,298.59,299.27,3100.0,298.59,299.59,298.59,299.27,3100.0
2019-10-02 13:50:00,298.97,299.28,298.77,299.28,800.0,298.97,299.28,298.77,299.28,800.0
2019-10-02 13:55:00,299.36,299.5,299.15,299.16,400.0,299.36,299.5,299.15,299.16,400.0
2019-10-02 14:00:00,298.97,299.56,298.85,299.56,1400.0,298.97,299.56,298.85,299.56,1400.0
2019-10-02 14:05:00,299.23,299.52,298.7,299.47,3123.0,299.23,299.52,298.7,299.47,3123.0
2019-10-02 14:10:00,299.35,299.35,299.29,299.32,500.0,299.35,299.35,299.29,299.32,500.0
2019-10-02 14:15:00,299.5,300.0,299.44,299.99,1904.0,299.5,300.0,299.44,299.99,1904.0
2019-10-02 14:20:00,300.04,300.46,300.0,300.45,907.0,300.04,300.46,300.0,300.45,907.0
2019-10-02 14:25:00,300.32,300.32,300.0,300.0,500.0,300.32,300.32,300.0,300.0,500.0
2019-10-02 14:30:00,299.53,299.61,299.53,299.61,505.0,299.53,299.61,299.53,299.61,505.0
2019-10-02 14:35:00,299.3,300.29,299.29,300.07,1000.0,299.3,300.29,299.29,300.07,1000.0
2019-10-02 14:40:00,299.96,300.41,299.76,300.18,900.0,299.96,300.41,299.76,300.18,900.0
2019-10-02 14:45:00,300.26,301.38,300.26,300.55,400.0,300.26,301.38,300.26,300.55,400.0
2019-10-02 14:50:00,300.53,300.77,300.34,300.34,800.0,300.53,300.77,300.34,300.34,800.0
2019-10-02 14:55:00,300.54,300.77,300.54,300.56,400.0,300.54,300.77,300.54,300.56,400.0
2019-10-02 15:00:00,300.71,300.72,300.09,300.09,900.0,300.71,300.72,300.09,300.09,900.0
2019-10-02 15:05:00,300.33,300.87,300.17,300.37,1500.0,300.33,300.87,300.17,300.37,1500.0
2019-10-02 15:10:00,300.6,301.44,300.6,301.44,1100.0,300.6,301.44,300.6,301.44,1100.0
2019-10-02 15:15:00,301.4,302.06,301.26,302.06,6069.0,301.4,302.06,301.26,302.06,6069.0
2019-10-02 15:20:00,302.0,302.03,301.36,301.36,2853.0,302.0,302.03,301.36,301.36,2853.0
2019-10-02 15:25:00,301.67,301.67,301.11,301.19,1501.0,301.67,301.67,301.11,301.19,1501.0
2019-10-02 15:30:00,301.05,301.1,300.77,301.1,1100.0,301.05,301.1,300.77,301.1,1100.0
2019-10-02 15:35:00,301.03,301.18,300.69,300.69,1300.0,301.03,301.18,300.69,300.69,1300.0
2019-10-02 15:40:00,300.74,301.21,300.74,301.02,1441.0,300.74,301.21,300.74,301.02,1441.0
2019-10-02 15:45:00,301.02,301.08,300.78,301.05,1838.0,301.02,301.08,300.78,301.05,1838.0
2019-10-02 15:50:00,301.07,302.26,300.83,302.21,1911.0,301.07,302.26,300.83,302.21,1911.0
2019-10-02 15:55:00,302.19,302.19,301.03,301.39,8674.0,302.19,302.19,301.03,301.39,8674.0
2019-10-03 09:30:00,301.65,301.82,301.65,301.82,1149.0,301.65,301.82,301.65,301.82,1149.0
2019-10-03 09:35:00,301.82,301.82,301.82,301.82,0.0,301.82,301.82,301.82,301.82,0.0
2019-10-03 09:40:00,301.27,301.27,300.74,300.84,1390.0,301.27,301.27,300.74,300.84,1390.0
2019-10-03 09:45:00,300.72,300.99,300.29,300.29,1604.0,300.72,300.99,300.29,300.29,1604.0
2019-10-03 09:50:00,300.64,300.64,300.54,300.54,800.0,300.64,300.64,300.54,300.54,800.0
2019-10-03 09:55:00,300.42,301.31,300.42,301.31,600.0,300.42,301.31,300.42,301.31,600.0
2019-10-03 10:00:00,300.21,300.41,297.83,297.83,825.0,300.21,300.41,297.83,297.83,825.0
2019-10-03 10:05:00,298.2,298.98,297.15,297.15,1745.0,298.2,298.98,297.15,297.15,1745.0
2019-10-03 10:10:00,298.8,299.8,298.11,299.75,1091.0,298.8,299.8,298.11,299.75,1091.0
2019-10-03 10:15:00,300.01,300.01,299.17,299.45,800.0,300.01,300.01,299.17,299.45,800.0
2019-10-03 10:20:00,300.0,300.49,299.7,299.7,4146.0,300.0,300.49,299.7,299.7,4146.0
2019-10-03 10:25:00,300.47,302.29,300.47,302.28,1298.0,300.47,302.29,300.47,302.28,1298.0
2019-10-03 10:30:00,301.68,301.68,301.67,301.68,100.0,301.68,301.68,301.67,301.68,100.0
2019-10-03 10:35:00,301.43,302.36,301.08,301.72,2865.0,301.43,302.36,301.08,301.72,2865.0
2019-10-03 10:40:00,301.66,301.74,301.65,301.74,500.0,301.66,301.74,301.65,301.74,500.0
2019-10-03 10:45:00,302.01,302.9,301.71,302.34,3500.0,302.01,302.9,301.71,302.34,3500.0
2019-10-03 10:50:00,302.34,302.35,301.81,301.81,500.0,302.34,302.35,301.81,301.81,500.0
2019-10-03 10:55:00,301.89,302.3,301.89,302.3,711.0,301.89,302.3,301.89,302.3,711.0
2019-10-03 11:00:00,302.69,302.99,302.44,302.54,4100.0,302.69,302.99,302.44,302.54,4100.0
2019-10-03 11:05:00,302.75,302.96,301.67,301.87,8816.0,302.75,302.96,301.67,301.87,8816.0
2019-10-03 11:10:00,301.69,302.06,301.69,302.02,1400.0,301.69,302.06,301.69,302.02,1400.0
2019-10-03 11:15:00,302.51,302.8,302.01,302.39,10292.0,302.51,302.8,302.01,302.39,10292.0
2019-10-03 11:20:00,302.09,302.63,301.79,301.81,6995.0,302.09,302.63,301.79,301.81,6995.0
2019-10-03 11:25:00,301.89,302.14,301.62,302.01,2603.0,301.89,302.14,301.62,302.01,2603.0
2019-10-03 11:30:00,302.01,302.19,301.94,301.94,1790.0,302.01,302.19,301.94,301.94,1790.0
2019-10-03 11:35:00,301.98,302.06,301.41,301.41,1609.0,301.98,302.06,301.41,301.41,1609.0
2019-10-03 11:40:00,301.76,302.07,301.64,302.07,1100.0,301.76,302.07,301.64,302.07,1100.0
2019-10-03 11:45:00,302.39,302.39,301.93,301.93,1500.0,302.39,302.39,301.93,301.93,1500.0
2019-10-03 11:50:00,302.1,302.11,301.81,301.84,2020.0,302.1,302.11,301.81,301.84,2020.0
2019-10-03 11:55:00,302.0,302.23,301.66,301.66,1500.0,302.0,302.23,301.66,301.66,1500.0
2019-10-03 12:00:00,302.09,302.26,301.79,301.95,5080.0,302.09,302.26,301.79,301.95,5080.0
2019-10-03 12:05:00,301.95,302.11,301.88,301.99,1000.0,301.95,302.11,301.88,301.99,1000.0
2019-10-03 12:10:00,301.91,301.91,301.91,301.91,100.0,301.91,301.91,301.91,301.91,100.0
2019-10-03 12:15:00,301.42,301.42,300.91,300.91,600.0,301.42,301.42,300.91,300.91,600.0
2019-10-03 12:20:00,300.8,301.05,300.76,300.93,4040.0,300.8,301.05,300.76,300.93,4040.0
2019-10-03 12:25:00,301.5,302.04,301.46,302.04,602.0,301.5,302.04,301.46,302.04,602.0
2019-10-03 12:30:00,302.05,302.05,302.04,302.05,100.0,302.05,302.05,302.04,302.05,100.0
2019-10-03 12:35:00,302.02,302.85,302.02,302.85,1500.0,302.02,302.85,302.02,302.85,1500.0
2019-10-03 12:40:00,302.89,303.28,302.84,302.85,700.0,302.89,303.28,302.84,302.85,700.0
2019-10-03 12:45:00,302.41,302.84,302.07,302.08,2483.0,302.41,302.84,302.07,302.08,2483.0
2019-10-03 12:50:00,301.82,302.11,301.53,302.01,2000.0,301.82,302.11,301.53,302.01,2000.0
2019-10-03 12:55:00,302.01,302.01,302.01,302.01,0.0,302.01,302.01,302.01,302.01,0.0
2019-10-03 13:00:00,302.65,302.82,302.5,302.54,1784.0,302.65,302.82,302.5,302.54,1784.0
2019-10-03 13:05:00,303.03,303.33,302.97,302.97,700.0,303.03,303.33,302.97,302.97,700.0
2019-10-03 13:10:00,302.9,303.36,302.9,303.07,1400.0,302.9,303.36,302.9,303.07,1400.0
2019-10-03 13:15:00,303.07,303.07,303.07,303.07,0.0,303.07,303.07,303.07,303.07,0.0
2019-10-03 13:20:00,302.9,302.9,301.94,302.3,3181.0,302.9,302.9,301.94,302.3,3181.0
2019-10-03 13:25:00,302.3,302.3,302.3,302.3,0.0,302.3,302.3,302.3,302.3,0.0
2019-10-03 13:30:00,302.25,302.45,302.25,302.4,300.0,302.25,302.45,302.25,302.4,300.0
2019-10-03 13:35:00,302.51,302.52,302.13,302.52,900.0,302.51,302.52,302.13,302.52,900.0
2019-10-03 13:40:00,302.51,302.51,302.51,302.51,200.0,302.51,302.51,302.51,302.51,200.0
2019-10-03 13:45:00,303.27,304.01,302.52,302.54,8417.0,303.27,304.01,302.52,302.54,8417.0
2019-10-03 13:50:00,303.69,303.69,302.47,302.48,2700.0,303.69,303.69,302.47,302.48,2700.0
2019-10-03 13:55:00,302.75,302.75,302.49,302.61,300.0,302.75,302.75,302.49,302.61,300.0
2019-10-03 14:00:00,302.7,303.34,302.4,302.47,7354.0,302.7,303.34,302.4,302.47,7354.0
2019-10-03 14:05:00,302.65,302.65,302.51,302.51,200.0,302.65,302.65,302.51,302.51,200.0
2019-10-03 14:10:00,302.58,302.62,302.44,302.44,300.0,302.58,302.62,302.44,302.44,300.0
2019-10-03 14:15:00,302.73,303.23,302.51,302.75,2700.0,302.73,303.23,302.51,302.75,2700.0
2019-10-03 14:20:00,302.53,302.93,302.51,302.93,1050.0,302.53,302.93,302.51,302.93,1050.0
2019-10-03 14:25:00,303.28,303.95,302.64,303.57,5680.0,303.28,303.95,302.64,303.57,5680.0
2019-10-03 14:30:00,303.71,304.05,303.51,304.05,600.0,303.71,304.05,303.51,304.05,600.0
2019-10-03 14:35:00,304.19,304.41,303.97,304.41,600.0,304.19,304.41,303.97,304.41,600.0
2019-10-03 14:40:00,304.3,304.41,304.0,304.26,2331.0,304.3,304.41,304.0,304.26,2331.0
2019-10-03 14:45:00,304.48,304.66,304.34,304.36,1900.0,304.48,304.66,304.34,304.36,1900.0
2019-10-03 14:50:00,304.21,304.54,303.89,304.0,3900.0,304.21,304.54,303.89,304.0,3900.0
2019-10-03 14:55:00,304.03,304.42,304.03,304.42,200.0,304.03,304.42,304.03,304.42,200.0
2019-10-03 15:00:00,303.89,303.98,303.89,303.98,200.0,303.89,303.98,303.89,303.98,200.0
2019-10-03 15:05:00,303.91,304.05,303.83,304.05,500.0,303.91,304.05,303.83,304.05,500.0
2019-10-03 15:10:00,303.98,304.27,303.98,304.27,600.0,303.98,304.27,303.98,304.27,600.0
2019-10-03 15:15:00,304.24,304.26,303.49,303.68,1100.0,304.24,304.26,303.49,303.68,1100.0
2019-10-03 15:20:00,303.83,303.98,303.83,303.89,800.0,303.83,303.98,303.83,303.89,800.0
2019-10-03 15:25:00,304.04,304.22,303.65,304.01,3300.0,304.04,304.22,303.65,304.01,3300.0
2019-10-03 15:30:00,304.06,304.06,303.74,303.86,1240.0,304.06,304.06,303.74,303.86,1240.0
2019-10-03 15:35:00,303.96,304.4,303.95,304.26,1600.0,303.96,304.4,303.95,304.26,1600.0
2019-10-03 15:40:00,304.1,304.71,304.08,304.14,6133.0,304.1,304.71,304.08,304.14,6133.0
2019-10-03 15:45:00,304.21,304.33,304.09,304.27,1300.0,304.21,304.33,304.09,304.27,1300.0
2019-10-03 15:50:00,304.18,304.41,303.97,304.14,8062.0,304.18,304.41,303.97,304.14,8062.0
2019-10-03 15:55:00,304.1,304.31,303.68,304.07,16473.0,304.1,304.31,303.68,304.07,16473.0
2019-10-04 09:30:00,307.14,307.14,307.14,307.14,1123.0,307.14,307.14,307.14,307.14,1123.0
2019-10-04 09:35:00,308.49,310.61,308.49,310.61,700.0,308.49,310.61,308.49,310.61,700.0
2019-10-04 09:40:00,309.63,309.63,307.94,307.94,3626.0,309.63,309.63,307.94,307.94,3626.0
2019-10-04 09:45:00,307.88,307.88,306.97,306.97,800.0,307.88,307.88,306.97,306.97,800.0
2019-10-04 09:50:00,307.75,309.29,307.75,309.29,3948.0,307.75,309.29,307.75,309.29,3948.0
2019-10-04 09:55:00,309.33,309.4,308.7,309.07,3200.0,309.33,309.4,308.7,309.07,3200.0
2019-10-04 10:00:00,309.32,309.37,309.32,309.37,300.0,309.32,309.37,309.32,309.37,300.0
2019-10-04 10:05:00,309.69,309.69,308.88,309.08,3651.0,309.69,309.69,308.88,309.08,3651.0
2019-10-04 10:10:00,309.15,309.37,309.15,309.18,600.0,309.15,309.37,309.15,309.18,600.0
2019-10-04 10:15:00,309.15,309.16,308.36,308.36,1600.0,309.15,309.16,308.36,308.36,1600.0
2019-10-04 10:20:00,308.77,309.09,308.54,309.09,400.0,308.77,309.09,308.54,309.09,400.0
2019-10-04 10:25:00,309.25,309.25,309.21,309.22,200.0,309.25,309.25,309.21,309.22,200.0
2019-10-04 10:30:00,309.19,309.2,308.58,308.79,600.0,309.19,309.2,308.58,308.79,600.0
2019-10-04 10:35:00,308.69,308.73,308.32,308.68,900.0,308.69,308.73,308.32,308.68,900.0
2019-10-04 10:40:00,308.94,309.07,308.94,309.05,300.0,308.94,309.07,308.94,309.05,300.0
2019-10-04 10:45:00,309.03,309.04,308.19,308.42,1399.0,309.03,309.04,308.19,308.42,1399.0
2019-10-04 10:50:00,308.26,308.4,308.0,308.4,3300.0,308.26,308.4,308.0,308.4,3300.0
2019-10-04 10:55:00,308.1,308.16,307.99,308.16,600.0,308.1,308.16,307.99,308.16,600.0
2019-10-04 11:00:00,308.06,308.36,306.58,307.07,4502.0,308.06,308.36,306.58,307.07,4502.0
2019-10-04 11:05:00,307.22,307.22,307.21,307.22,100.0,307.22,307.22,307.21,307.22,100.0
2019-10-04 11:10:00,307.06,308.06,306.86,308.06,3279.0,307.06,308.06,306.86,308.06,3279.0
2019-10-04 11:15:00,308.22,308.22,308.02,308.05,400.0,308.22,308.22,308.02,308.05,400.0
2019-10-04 11:20:00,308.08,308.09,307.64,308.01,1000.0,308.08,308.09,307.64,308.01,1000.0
2019-10-04 11:25:00,308.31,308.49,308.18,308.19,4007.0,308.31,308.49,308.18,308.19,4007.0
2019-10-04 11:30:00,308.2,308.29,307.96,307.99,3000.0,308.2,308.29,307.96,307.99,3000.0
2019-10-04 11:35:00,308.17,308.51,308.02,308.5,600.0,308.17,308.51,308.02,308.5,600.0
2019-10-04 11:40:00,308.88,308.88,308.71,308.72,500.0,308.88,308.88,308.71,308.72,500.0
2019-10-04 11:45:00,309.53,309.74,309.53,309.74,500.0,309.53,309.74,309.53,309.74,500.0
2019-10-04 11:50:00,309.75,310.03,308.75,308.93,6066.0,309.75,310.03,308.75,308.93,6066.0
2019-10-04 11:55:00,308.93,309.13,308.26,308.26,2700.0,308.93,309.13,308.26,308.26,2700.0
2019-10-04 12:00:00,307.99,307.99,307.98,307.98,200.0,307.99,307.99,307.98,307.98,200.0
2019-10-04 12:05:00,308.01,308.2,308.01,308.09,3910.0,308.01,308.2,308.01,308.09,3910.0
2019-10-04 12:10:00,307.91,308.05,307.68,307.91,1000.0,307.91,308.05,307.68,307.91,1000.0
2019-10-04 12:15:00,307.84,308.38,307.72,308.14,1800.0,307.84,308.38,307.72,308.14,1800.0
2019-10-04 12:20:00,308.02,308.08,307.88,308.06,3000.0,308.02,308.08,307.88,308.06,3000.0
2019-10-04 12:25:00,308.0,308.07,307.8,308.07,577.0,308.0,308.07,307.8,308.07,577.0
2019-10-04 12:30:00,308.14,308.14,307.82,308.0,1100.0,308.14,308.14,307.82,308.0,1100.0
2019-10-04 12:35:00,308.01,308.31,308.0,308.09,3515.0,308.01,308.31,308.0,308.09,3515.0
2019-10-04 12:40:00,308.19,308.31,308.01,308.3,2132.0,308.19,308.31,308.01,308.3,2132.0
2019-10-04 12:45:00,308.32,308.32,308.03,308.12,2200.0,308.32,308.32,308.03,308.12,2200.0
2019-10-04 12:50:00,308.24,308.29,308.0,308.09,4811.0,308.24,308.29,308.0,308.09,4811.0
2019-10-04 12:55:00,308.06,308.19,308.0,308.03,2405.0,308.06,308.19,308.0,308.03,2405.0
2019-10-04 13:00:00,308.13,308.19,308.09,308.13,1600.0,308.13,308.19,308.09,308.13,1600.0
2019-10-04 13:05:00,308.14,308.36,307.55,307.55,4446.0,308.14,308.36,307.55,307.55,4446.0
2019-10-04 13:10:00,307.68,307.79,307.5,307.79,1300.0,307.68,307.79,307.5,307.79,1300.0
2019-10-04 13:15:00,308.11,308.11,308.04,308.04,610.0,308.11,308.11,308.04,308.04,610.0
2019-10-04 13:20:00,308.04,308.16,307.86,308.16,500.0,308.04,308.16,307.86,308.16,500.0
2019-10-04 13:25:00,308.12,308.51,307.9,308.02,3453.0,308.12,308.51,307.9,308.02,3453.0
2019-10-04 13:30:00,308.31,309.17,308.31,308.89,3501.0,308.31,309.17,308.31,308.89,3501.0
2019-10-04 13:35:00,308.92,308.92,308.61,308.61,2990.0,308.92,308.92,308.61,308.61,2990.0
2019-10-04 13:40:00,308.97,309.46,308.62,309.41,2100.0,308.97,309.46,308.62,309.41,2100.0
2019-10-04 13:45:00,309.36,309.37,308.98,309.01,1200.0,309.36,309.37,308.98,309.01,1200.0
2019-10-04 13:50:00,308.75,308.87,308.14,308.14,2700.0,308.75,308.87,308.14,308.14,2700.0
2019-10-04 13:55:00,308.69,308.69,308.31,308.42,1730.0,308.69,308.69,308.31,308.42,1730.0
2019-10-04 14:00:00,308.47,308.52,308.03,308.5,3354.0,308.47,308.52,308.03,308.5,3354.0
2019-10-04 14:05:00,308.19,308.19,308.03,308.11,1193.0,308.19,308.19,308.03,308.11,1193.0
2019-10-04 14:10:00,308.23,308.24,308.08,308.15,1300.0,308.23,308.24,308.08,308.15,1300.0
2019-10-04 14:15:00,308.44,308.48,307.94,308.0,3131.0,308.44,308.48,307.94,308.0,3131.0
2019-10-04 14:20:00,308.2,308.21,308.05,308.05,1200.0,308.2,308.21,308.05,308.05,1200.0
2019-10-04 14:25:00,308.01,308.42,307.96,308.27,2800.0,308.01,308.42,307.96,308.27,2800.0
2019-10-04 14:30:00,308.12,308.47,308.07,308.23,6322.0,308.12,308.47,308.07,308.23,6322.0
2019-10-04 14:35:00,308.19,308.43,308.19,308.31,4600.0,308.19,308.43,308.19,308.31,4600.0
2019-10-04 14:40:00,308.25,309.02,308.25,308.92,2396.0,308.25,309.02,308.25,308.92,2396.0
2019-10-04 14:45:00,308.92,309.04,308.52,308.9,4068.0,308.92,309.04,308.52,308.9,4068.0
2019-10-04 14:50:00,308.81,309.18,308.66,309.18,1200.0,308.81,309.18,308.66,309.18,1200.0
2019-10-04 14:55:00,309.18,309.28,308.97,309.27,1903.0,309.18,309.28,308.97,309.27,1903.0
2019-10-04 15:00:00,309.29,309.43,308.59,308.59,3200.0,309.29,309.43,308.59,308.59,3200.0
2019-10-04 15:05:00,308.69,308.7,307.84,308.01,5110.0,308.69,308.7,307.84,308.01,5110.0
2019-10-04 15:10:00,308.12,308.2,307.85,307.85,3400.0,308.12,308.2,307.85,307.85,3400.0
2019-10-04 15:15:00,307.98,308.12,307.94,308.1,2100.0,307.98,308.12,307.94,308.1,2100.0
2019-10-04 15:20:00,308.02,308.29,308.02,308.22,1100.0,308.02,308.29,308.02,308.22,1100.0
2019-10-04 15:25:00,308.38,308.69,308.37,308.68,1700.0,308.38,308.69,308.37,308.68,1700.0
2019-10-04 15:30:00,308.66,309.1,308.63,308.77,5758.0,308.66,309.1,308.63,308.77,5758.0
2019-10-04 15:35:00,308.97,309.35,308.91,309.15,4874.0,308.97,309.35,308.91,309.15,4874.0
2019-10-04 15:40:00,309.13,309.14,308.53,308.54,5901.0,309.13,309.14,308.53,308.54,5901.0
2019-10-04 15:45:00,308.54,309.61,308.53,309.44,2200.0,308.54,309.61,308.53,309.44,2200.0
2019-10-04 15:50:00,309.52,310.17,309.47,309.69,2500.0,309.52,310.17,309.47,309.69,2500.0
2019-10-04 15:55:00,309.79,310.09,309.58,309.81,10162.0,309.79,310.09,309.58,309.81,10162.0
2019-10-07 09:30:00,308.02,308.35,308.02,308.35,1382.0,308.02,308.35,308.02,308.35,1382.0
2019-10-07 09:35:00,308.97,308.97,307.5,308.37,600.0,308.97,308.97,307.5,308.37,600.0
2019-10-07 09:40:00,308.38,309.14,308.37,309.13,300.0,308.38,309.14,308.37,309.13,300.0
2019-10-07 09:45:00,309.57,309.57,309.57,309.57,100.0,309.57,309.57,309.57,309.57,100.0
2019-10-07 09:50:00,307.88,307.89,307.88,307.89,400.0,307.88,307.89,307.88,307.89,400.0
2019-10-07 09:55:00,307.88,308.39,307.78,308.39,800.0,307.88,308.39,307.78,308.39,800.0
2019-10-07 10:00:00,308.12,308.77,308.11,308.36,2300.0,308.12,308.77,308.11,308.36,2300.0
2019-10-07 10:05:00,308.18,310.98,308.18,310.78,5978.0,308.18,310.98,308.18,310.78,5978.0
2019-10-07 10:10:00,310.61,310.77,310.08,310.08,1450.0,310.61,310.77,310.08,310.08,1450.0
2019-10-07 10:15:00,310.29,310.29,310.08,310.08,200.0,310.29,310.29,310.08,310.08,200.0
2019-10-07 10:20:00,309.96,310.18,309.96,310.18,200.0,309.96,310.18,309.96,310.18,200.0
2019-10-07 10:25:00,309.81,310.64,309.81,310.22,2610.0,309.81,310.64,309.81,310.22,2610.0
2019-10-07 10:30:00,310.22,310.44,310.13,310.44,2930.0,310.22,310.44,310.13,310.44,2930.0
2019-10-07 10:35:00,310.67,310.67,309.92,310.0,1600.0,310.67,310.67,309.92,310.0,1600.0
2019-10-07 10:40:00,309.92,310.58,309.91,310.0,5060.0,309.92,310.58,309.91,310.0,5060.0
2019-10-07 10:45:00,309.94,310.8,309.88,310.03,3068.0,309.94,310.8,309.88,310.03,3068.0
2019-10-07 10:50:00,310.06,310.31,309.81,310.1,5552.0,310.06,310.31,309.81,310.1,5552.0
2019-10-07 10:55:00,309.91,310.31,309.8,310.12,4538.0,309.91,310.31,309.8,310.12,4538.0
2019-10-07 11:00:00,310.63,310.63,309.93,310.0,7620.0,310.63,310.63,309.93,310.0,7620.0
2019-10-07 11:05:00,310.0,310.86,310.0,310.47,9349.0,310.0,310.86,310.0,310.47,9349.0
2019-10-07 11:10:00,310.51,310.51,309.43,310.06,2886.0,310.51,310.51,309.43,310.06,2886.0
2019-10-07 11:15:00,310.28,310.28,309.47,309.5,600.0,310.28,310.28,309.47,309.5,600.0
2019-10-07 11:20:00,309.65,310.06,309.64,310.06,200.0,309.65,310.06,309.64,310.06,200.0
2019-10-07 11:25:00,310.05,310.07,310.05,310.06,400.0,310.05,310.07,310.05,310.06,400.0
2019-10-07 11:30:00,309.63,310.0,309.62,310.0,400.0,309.63,310.0,309.62,310.0,400.0
2019-10-07 11:35:00,309.54,309.86,309.54,309.86,200.0,309.54,309.86,309.54,309.86,200.0
2019-10-07 11:40:00,309.95,310.2,309.95,310.2,500.0,309.95,310.2,309.95,310.2,500.0
2019-10-07 11:45:00,310.24,310.61,310.0,310.19,1080.0,310.24,310.61,310.0,310.19,1080.0
2019-10-07 11:50:00,310.48,310.48,310.21,310.22,1719.0,310.48,310.48,310.21,310.22,1719.0
2019-10-07 11:55:00,310.23,310.65,310.0,310.21,7199.0,310.23,310.65,310.0,310.21,7199.0
2019-10-07 12:00:00,310.08,310.39,310.0,310.39,4324.0,310.08,310.39,310.0,310.39,4324.0
2019-10-07 12:05:00,310.75,310.75,310.46,310.67,1304.0,310.75,310.75,310.46,310.67,1304.0
2019-10-07 12:10:00,311.13,311.13,311.12,311.13,100.0,311.13,311.13,311.12,311.13,100.0
2019-10-07 12:15:00,311.08,311.63,311.08,311.63,300.0,311.08,311.63,311.08,311.63,300.0
2019-10-07 12:20:00,311.63,311.63,311.63,311.63,0.0,311.63,311.63,311.63,311.63,0.0
2019-10-07 12:25:00,311.53,311.72,310.9,311.17,1500.0,311.53,311.72,310.9,311.17,1500.0
2019-10-07 12:30:00,311.01,311.1,310.89,310.89,517.0,311.01,311.1,310.89,310.89,517.0
2019-10-07 12:35:00,311.38,312.14,311.18,311.18,2969.0,311.38,312.14,311.18,311.18,2969.0
2019-10-07 12:40:00,311.41,311.46,311.07,311.07,500.0,311.41,311.46,311.07,311.07,500.0
2019-10-07 12:45:00,310.94,311.18,310.68,311.18,2201.0,310.94,311.18,310.68,311.18,2201.0
2019-10-07 12:50:00,310.99,311.03,310.99,311.01,400.0,310.99,311.03,310.99,311.01,400.0
2019-10-07 12:55:00,310.94,310.94,310.94,310.94,100.0,310.94,310.94,310.94,310.94,100.0
2019-10-07 13:00:00,310.94,310.94,310.94,310.94,0.0,310.94,310.94,310.94,310.94,0.0
2019-10-07 13:05:00,310.69,310.87,309.99,310.04,1963.0,310.69,310.87,309.99,310.04,1963.0
2019-10-07 13:10:00,309.78,309.78,309.29,309.29,601.0,309.78,309.78,309.29,309.29,601.0
2019-10-07 13:15:00,309.07,309.07,309.07,309.07,100.0,309.07,309.07,309.07,309.07,100.0
2019-10-07 13:20:00,309.17,309.45,309.16,309.17,600.0,309.17,309.45,309.16,309.17,600.0
2019-10-07 13:25:00,309.09,309.09,308.87,308.87,300.0,309.09,309.09,308.87,308.87,300.0
2019-10-07 13:30:00,309.12,310.0,309.12,309.77,1373.0,309.12,310.0,309.12,309.77,1373.0
2019-10-07 13:35:00,310.03,310.5,310.02,310.5,399.0,310.03,310.5,310.02,310.5,399.0
2019-10-07 13:40:00,310.89,310.89,310.89,310.89,100.0,310.89,310.89,310.89,310.89,100.0
2019-10-07 13:45:00,310.55,310.55,310.44,310.44,200.0,310.55,310.55,310.44,310.44,200.0
2019-10-07 13:50:00,310.5,310.75,310.28,310.73,4701.0,310.5,310.75,310.28,310.73,4701.0
2019-10-07 13:55:00,311.46,311.86,311.19,311.77,11905.0,311.46,311.86,311.19,311.77,11905.0
2019-10-07 14:00:00,311.71,311.71,310.72,311.02,6436.0,311.71,311.71,310.72,311.02,6436.0
2019-10-07 14:05:00,310.91,310.97,310.41,310.84,2600.0,310.91,310.97,310.41,310.84,2600.0
2019-10-07 14:10:00,310.92,311.26,310.83,311.06,5101.0,310.92,311.26,310.83,311.06,5101.0
2019-10-07 14:15:00,311.18,311.68,311.1,311.25,4000.0,311.18,311.68,311.1,311.25,4000.0
2019-10-07 14:20:00,311.1,311.27,310.84,310.86,1800.0,311.1,311.27,310.84,310.86,1800.0
2019-10-07 14:25:00,311.04,311.36,311.04,311.16,1075.0,311.04,311.36,311.04,311.16,1075.0
2019-10-07 14:30:00,311.28,311.28,310.62,310.9,2906.0,311.28,311.28,310.62,310.9,2906.0
2019-10-07 14:35:00,310.66,311.07,310.66,311.07,400.0,310.66,311.07,310.66,311.07,400.0
2019-10-07 14:40:00,311.17,311.28,311.01,311.28,1180.0,311.17,311.28,311.01,311.28,1180.0
2019-10-07 14:45:00,311.1,311.24,310.87,311.24,1101.0,311.1,311.24,310.87,311.24,1101.0
2019-10-07 14:50:00,311.29,311.29,310.39,310.77,1502.0,311.29,311.29,310.39,310.77,1502.0
2019-10-07 14:55:00,310.9,311.1,310.9,311.1,200.0,310.9,311.1,310.9,311.1,200.0
2019-10-07 15:00:00,311.34,311.41,311.01,311.16,1967.0,311.34,311.41,311.01,311.16,1967.0
2019-10-07 15:05:00,311.12,311.26,310.79,311.11,1300.0,311.12,311.26,310.79,311.11,1300.0
2019-10-07 15:10:00,310.99,311.35,310.9,311.13,2293.0,310.99,311.35,310.9,311.13,2293.0
2019-10-07 15:15:00,311.12,311.57,311.12,311.37,2899.0,311.12,311.57,311.12,311.37,2899.0
2019-10-07 15:20:00,311.24,311.25,310.97,310.97,1081.0,311.24,311.25,310.97,310.97,1081.0
2019-10-07 15:25:00,311.3,311.47,311.11,311.17,3100.0,311.3,311.47,311.11,311.17,3100.0
2019-10-07 15:30:00,311.23,311.26,310.84,310.84,2128.0,311.23,311.26,310.84,310.84,2128.0
2019-10-07 15:35:00,310.95,311.06,310.89,311.06,500.0,310.95,311.06,310.89,311.06,500.0
2019-10-07 15:40:00,311.08,311.08,310.64,310.76,1933.0,311.08,311.08,310.64,310.76,1933.0
2019-10-07 15:45:00,311.11,311.25,310.88,310.88,700.0,311.11,311.25,310.88,310.88,700.0
2019-10-07 15:50:00,310.83,310.83,310.41,310.44,2921.0,310.83,310.83,310.41,310.44,2921.0
2019-10-07 15:55:00,310.47,310.68,310.3,310.3,5236.0,310.47,310.68,310.3,310.3,5236.0
2019-10-08 09:35:00,307.74,307.92,307.74,307.92,1090.0,307.74,307.92,307.74,307.92,1090.0
2019-10-08 09:40:00,305.43,306.07,305.17,305.32,670.0,305.43,306.07,305.17,305.32,670.0
2019-10-08 09:45:00,305.34,305.59,304.98,305.23,2500.0,305.34,305.59,304.98,305.23,2500.0
2019-10-08 09:50:00,303.76,303.76,303.2,303.37,500.0,303.76,303.76,303.2,303.37,500.0
2019-10-08 09:55:00,302.65,302.65,302.49,302.49,200.0,302.65,302.65,302.49,302.49,200.0
2019-10-08 10:00:00,302.0,302.0,302.0,302.0,200.0,302.0,302.0,302.0,302.0,200.0
2019-10-08 10:05:00,301.35,302.06,300.0,300.0,1586.0,301.35,302.06,300.0,300.0,1586.0
2019-10-08 10:10:00,299.17,300.3,297.78,299.62,1907.0,299.17,300.3,297.78,299.62,1907.0
2019-10-08 10:15:00,299.62,299.62,299.62,299.62,0.0,299.62,299.62,299.62,299.62,0.0
2019-10-08 10:20:00,298.98,298.98,298.71,298.71,200.0,298.98,298.98,298.71,298.71,200.0
2019-10-08 10:25:00,300.36,300.36,299.04,299.86,1000.0,300.36,300.36,299.04,299.86,1000.0
2019-10-08 10:30:00,300.03,301.04,300.03,300.1,1163.0,300.03,301.04,300.03,300.1,1163.0
2019-10-08 10:35:00,300.61,301.33,300.39,301.33,400.0,300.61,301.33,300.39,301.33,400.0
2019-10-08 10:40:00,301.8,302.15,301.77,302.15,800.0,301.8,302.15,301.77,302.15,800.0
2019-10-08 10:45:00,302.55,302.55,301.36,301.4,1733.0,302.55,302.55,301.36,301.4,1733.0
2019-10-08 10:50:00,301.88,302.55,301.66,302.55,1134.0,301.88,302.55,301.66,302.55,1134.0
2019-10-08 10:55:00,302.75,303.21,302.75,303.21,500.0,302.75,303.21,302.75,303.21,500.0
2019-10-08 11:00:00,302.87,303.7,302.87,303.29,1400.0,302.87,303.7,302.87,303.29,1400.0
2019-10-08 11:05:00,302.97,303.2,302.6,303.19,700.0,302.97,303.2,302.6,303.19,700.0
2019-10-08 11:10:00,303.48,303.61,303.2,303.2,900.0,303.48,303.61,303.2,303.2,900.0
2019-10-08 11:15:00,303.43,303.43,302.85,303.4,500.0,303.43,303.43,302.85,303.4,500.0
2019-10-08 11:20:00,302.88,303.41,302.41,302.88,1000.0,302.88,303.41,302.41,302.88,1000.0
2019-10-08 11:25:00,302.71,302.91,302.32,302.33,900.0,302.71,302.91,302.32,302.33,900.0
2019-10-08 11:30:00,302.45,302.45,302.26,302.26,500.0,302.45,302.45,302.26,302.26,500.0
2019-10-08 11:35:00,302.49,302.71,302.28,302.29,500.0,302.49,302.71,302.28,302.29,500.0
2019-10-08 11:40:00,302.53,302.53,302.53,302.53,101.0,302.53,302.53,302.53,302.53,101.0
2019-10-08 11:45:00,302.97,302.97,302.58,302.61,500.0,302.97,302.97,302.58,302.61,500.0
2019-10-08 11:50:00,302.29,303.19,302.28,302.45,2057.0,302.29,303.19,302.28,302.45,2057.0
2019-10-08 11:55:00,302.29,303.22,302.09,302.71,1504.0,302.29,303.22,302.09,302.71,1504.0
2019-10-08 12:00:00,302.63,302.98,302.32,302.32,1000.0,302.63,302.98,302.32,302.32,1000.0
2019-10-08 12:05:00,302.44,302.45,301.37,302.05,1200.0,302.44,302.45,301.37,302.05,1200.0
2019-10-08 12:10:00,302.18,302.18,301.97,301.97,201.0,302.18,302.18,301.97,301.97,201.0
2019-10-08 12:15:00,301.97,302.2,301.76,302.0,1100.0,301.97,302.2,301.76,302.0,1100.0
2019-10-08 12:20:00,302.38,303.22,302.12,302.7,3195.0,302.38,303.22,302.12,302.7,3195.0
2019-10-08 12:25:00,302.98,302.98,302.5,302.5,700.0,302.98,302.98,302.5,302.5,700.0
2019-10-08 12:30:00,302.22,302.45,301.5,301.67,2877.0,302.22,302.45,301.5,301.67,2877.0
2019-10-08 12:35:00,301.66,302.29,301.66,302.15,1845.0,301.66,302.29,301.66,302.15,1845.0
2019-10-08 12:40:00,301.94,302.49,301.94,302.35,2399.0,301.94,302.49,301.94,302.35,2399.0
2019-10-08 12:45:00,302.75,303.09,302.75,303.09,615.0,302.75,303.09,302.75,303.09,615.0
2019-10-08 12:50:00,302.42,302.77,302.17,302.28,500.0,302.42,302.77,302.17,302.28,500.0
2019-10-08 12:55:00,302.3,302.31,301.83,302.31,1165.0,302.3,302.31,301.83,302.31,1165.0
2019-10-08 13:00:00,302.01,302.07,301.94,301.94,600.0,302.01,302.07,301.94,301.94,600.0
2019-10-08 13:05:00,302.0,302.03,301.86,302.0,700.0,302.0,302.03,301.86,302.0,700.0
2019-10-08 13:10:00,301.45,302.73,301.37,302.73,700.0,301.45,302.73,301.37,302.73,700.0
2019-10-08 13:15:00,302.25,302.78,302.01,302.47,2568.0,302.25,302.78,302.01,302.47,2568.0
2019-10-08 13:20:00,302.6,302.6,301.66,302.53,2400.0,302.6,302.6,301.66,302.53,2400.0
2019-10-08 13:25:00,302.31,302.53,302.07,302.41,4091.0,302.31,302.53,302.07,302.41,4091.0
2019-10-08 13:30:00,302.25,302.58,302.11,302.31,5511.0,302.25,302.58,302.11,302.31,5511.0
2019-10-08 13:35:00,302.09,302.09,301.79,301.79,200.0,302.09,302.09,301.79,301.79,200.0
2019-10-08 13:40:00,302.0,302.47,302.0,302.47,600.0,302.0,302.47,302.0,302.47,600.0
2019-10-08 13:45:00,302.44,302.6,302.43,302.5,602.0,302.44,302.6,302.43,302.5,602.0
2019-10-08 13:50:00,302.52,302.76,302.5,302.75,1900.0,302.52,302.76,302.5,302.75,1900.0
2019-10-08 13:55:00,302.53,302.53,302.09,302.5,1101.0,302.53,302.53,302.09,302.5,1101.0
2019-10-08 14:00:00,302.31,302.31,301.72,301.83,1300.0,302.31,302.31,301.72,301.83,1300.0
2019-10-08 14:05:00,301.66,302.38,301.66,302.3,2401.0,301.66,302.38,301.66,302.3,2401.0
2019-10-08 14:10:00,302.12,302.14,301.68,301.88,725.0,302.12,302.14,301.68,301.88,725.0
2019-10-08 14:15:00,301.99,301.99,301.56,301.56,515.0,301.99,301.99,301.56,301.56,515.0
2019-10-08 14:20:00,301.72,302.07,301.71,302.06,639.0,301.72,302.07,301.71,302.06,639.0
2019-10-08 14:25:00,302.17,302.26,301.96,302.16,1400.0,302.17,302.26,301.96,302.16,1400.0
2019-10-08 14:30:00,302.89,302.89,302.39,302.39,300.0,302.89,302.89,302.39,302.39,300.0
2019-10-08 14:35:00,302.93,304.37,302.65,303.83,2260.0,302.93,304.37,302.65,303.83,2260.0
2019-10-08 14:40:00,303.61,303.63,302.98,303.19,4900.0,303.61,303.63,302.98,303.19,4900.0
2019-10-08 14:45:00,303.5,303.51,302.86,303.03,5291.0,303.5,303.51,302.86,303.03,5291.0
2019-10-08 14:50:00,303.0,303.06,302.91,302.92,900.0,303.0,303.06,302.91,302.92,900.0
2019-10-08 14:55:00,302.92,302.98,301.84,302.5,2600.0,302.92,302.98,301.84,302.5,2600.0
2019-10-08 15:00:00,302.5,302.5,302.5,302.5,0.0,302.5,302.5,302.5,302.5,0.0
2019-10-08 15:05:00,302.63,303.3,302.23,303.3,4612.0,302.63,303.3,302.23,303.3,4612.0
2019-10-08 15:10:00,302.95,303.5,302.38,303.06,2500.0,302.95,303.5,302.38,303.06,2500.0
2019-10-08 15:15:00,303.49,303.57,303.22,303.57,800.0,303.49,303.57,303.22,303.57,800.0
2019-10-08 15:20:00,303.32,303.38,303.12,303.12,794.0,303.32,303.38,303.12,303.12,794.0
2019-10-08 15:25:00,303.18,303.29,302.85,303.18,1546.0,303.18,303.29,302.85,303.18,1546.0
2019-10-08 15:30:00,303.4,303.68,303.21,303.25,1600.0,303.4,303.68,303.21,303.25,1600.0
2019-10-08 15:35:00,303.03,303.08,302.36,302.54,1500.0,303.03,303.08,302.36,302.54,1500.0
2019-10-08 15:40:00,302.26,302.26,301.63,301.75,1500.0,302.26,302.26,301.63,301.75,1500.0
2019-10-08 15:45:00,302.0,302.45,301.76,302.09,1250.0,302.0,302.45,301.76,302.09,1250.0
2019-10-08 15:50:00,301.51,301.62,301.02,301.02,2417.0,301.51,301.62,301.02,301.02,2417.0
2019-10-08 15:55:00,301.0,301.47,300.47,300.72,6954.0,301.0,301.47,300.47,300.72,6954.0
2019-10-09 09:30:00,303.74,303.74,302.0,302.0,1454.0,303.74,303.74,302.0,302.0,1454.0
2019-10-09 09:35:00,304.7,304.7,304.7,304.7,100.0,304.7,304.7,304.7,304.7,100.0
2019-10-09 09:40:00,305.31,305.32,304.94,304.94,200.0,305.31,305.32,304.94,304.94,200.0
2019-10-09 09:45:00,305.04,305.27,304.54,305.27,800.0,305.04,305.27,304.54,305.27,800.0
2019-10-09 09:50:00,304.53,304.53,303.38,304.03,1000.0,304.53,304.53,303.38,304.03,1000.0
2019-10-09 09:55:00,304.0,304.0,303.13,303.13,300.0,304.0,304.0,303.13,303.13,300.0
2019-10-09 10:00:00,304.12,304.76,304.0,304.75,1020.0,304.12,304.76,304.0,304.75,1020.0
2019-10-09 10:05:00,304.75,304.75,304.75,304.75,0.0,304.75,304.75,304.75,304.75,0.0
2019-10-09 10:10:00,304.56,305.0,304.56,305.0,400.0,304.56,305.0,304.56,305.0,400.0
2019-10-09 10:15:00,305.0,305.0,305.0,305.0,0.0,305.0,305.0,305.0,305.0,0.0
2019-10-09 10:20:00,305.0,305.0,305.0,305.0,0.0,305.0,305.0,305.0,305.0,0.0
2019-10-09 10:25:00,304.5,304.5,304.5,304.5,100.0,304.5,304.5,304.5,304.5,100.0
2019-10-09 10:30:00,304.56,304.67,304.32,304.6,1800.0,304.56,304.67,304.32,304.6,1800.0
2019-10-09 10:35:00,304.39,304.4,304.39,304.39,100.0,304.39,304.4,304.39,304.39,100.0
2019-10-09 10:40:00,304.4,305.76,304.39,305.75,1400.0,304.4,305.76,304.39,305.75,1400.0
2019-10-09 10:45:00,305.88,306.68,305.7,306.68,1818.0,305.88,306.68,305.7,306.68,1818.0
2019-10-09 10:50:00,306.36,306.37,306.06,306.06,700.0,306.36,306.37,306.06,306.06,700.0
2019-10-09 10:55:00,305.67,305.97,305.67,305.84,1100.0,305.67,305.97,305.67,305.84,1100.0
2019-10-09 11:00:00,306.25,307.51,306.25,306.66,2897.0,306.25,307.51,306.25,306.66,2897.0
2019-10-09 11:05:00,306.36,307.21,306.25,307.19,2001.0,306.36,307.21,306.25,307.19,2001.0
2019-10-09 11:10:00,307.25,307.28,306.61,306.61,986.0,307.25,307.28,306.61,306.61,986.0
2019-10-09 11:15:00,306.48,306.77,306.24,306.77,1360.0,306.48,306.77,306.24,306.77,1360.0
2019-10-09 11:20:00,307.45,307.45,306.96,307.12,1410.0,307.45,307.45,306.96,307.12,1410.0
2019-10-09 11:25:00,306.79,306.89,306.17,306.17,579.0,306.79,306.89,306.17,306.17,579.0
2019-10-09 11:30:00,306.13,306.13,306.13,306.13,100.0,306.13,306.13,306.13,306.13,100.0
2019-10-09 11:35:00,306.23,306.33,306.03,306.03,618.0,306.23,306.33,306.03,306.03,618.0
2019-10-09 11:40:00,306.36,306.8,306.36,306.66,500.0,306.36,306.8,306.36,306.66,500.0
2019-10-09 11:45:00,307.15,307.45,307.15,307.45,272.0,307.15,307.45,307.15,307.45,272.0
2019-10-09 11:50:00,307.25,307.43,307.25,307.42,200.0,307.25,307.43,307.25,307.42,200.0
2019-10-09 11:55:00,307.3,307.82,306.96,307.55,1592.0,307.3,307.82,306.96,307.55,1592.0
2019-10-09 12:00:00,307.18,307.94,307.18,307.94,1200.0,307.18,307.94,307.18,307.94,1200.0
2019-10-09 12:05:00,307.71,308.13,307.56,307.89,919.0,307.71,308.13,307.56,307.89,919.0
2019-10-09 12:10:00,308.4,308.4,308.4,308.4,100.0,308.4,308.4,308.4,308.4,100.0
2019-10-09 12:15:00,308.4,308.4,308.4,308.4,0.0,308.4,308.4,308.4,308.4,0.0
2019-10-09 12:20:00,308.17,308.46,308.16,308.46,200.0,308.17,308.46,308.16,308.46,200.0
2019-10-09 12:25:00,308.46,308.46,308.46,308.46,0.0,308.46,308.46,308.46,308.46,0.0
2019-10-09 12:30:00,308.64,308.95,308.59,308.67,1905.0,308.64,308.95,308.59,308.67,1905.0
2019-10-09 12:35:00,308.67,308.67,308.67,308.67,0.0,308.67,308.67,308.67,308.67,0.0
2019-10-09 12:40:00,308.76,308.9,308.75,308.9,200.0,308.76,308.9,308.75,308.9,200.0
2019-10-09 12:45:00,308.61,308.61,308.41,308.41,200.0,308.61,308.61,308.41,308.41,200.0
2019-10-09 12:50:00,308.13,308.13,308.12,308.13,100.0,308.13,308.13,308.12,308.13,100.0
2019-10-09 12:55:00,308.47,308.79,308.47,308.79,300.0,308.47,308.79,308.47,308.79,300.0
2019-10-09 13:00:00,309.65,309.65,308.37,308.8,1900.0,309.65,309.65,308.37,308.8,1900.0
2019-10-09 13:05:00,308.43,308.43,308.39,308.39,300.0,308.43,308.43,308.39,308.39,300.0
2019-10-09 13:10:00,307.91,307.91,307.91,307.91,100.0,307.91,307.91,307.91,307.91,100.0
2019-10-09 13:15:00,308.21,308.22,308.21,308.22,200.0,308.21,308.22,308.21,308.22,200.0
2019-10-09 13:20:00,308.22,308.22,308.22,308.22,0.0,308.22,308.22,308.22,308.22,0.0
2019-10-09 13:25:00,308.22,308.22,308.22,308.22,0.0,308.22,308.22,308.22,308.22,0.0
2019-10-09 13:30:00,308.22,308.22,308.22,308.22,0.0,308.22,308.22,308.22,308.22,0.0
2019-10-09 13:35:00,308.25,308.25,307.92,307.92,1100.0,308.25,308.25,307.92,307.92,1100.0
2019-10-09 13:40:00,307.92,307.92,307.92,307.92,0.0,307.92,307.92,307.92,307.92,0.0
2019-10-09 13:45:00,307.84,308.36,307.84,307.92,1108.0,307.84,308.36,307.84,307.92,1108.0
2019-10-09 13:50:00,307.94,308.32,307.92,308.06,1000.0,307.94,308.32,307.92,308.06,1000.0
2019-10-09 13:55:00,308.06,308.06,308.06,308.06,0.0,308.06,308.06,308.06,308.06,0.0
2019-10-09 14:00:00,307.94,307.94,307.94,307.94,100.0,307.94,307.94,307.94,307.94,100.0
2019-10-09 14:05:00,308.02,308.12,307.94,307.94,400.0,308.02,308.12,307.94,307.94,400.0
2019-10-09 14:10:00,308.52,308.55,307.43,307.59,2303.0,308.52,308.55,307.43,307.59,2303.0
2019-10-09 14:15:00,308.09,308.09,307.6,307.77,1100.0,308.09,308.09,307.6,307.77,1100.0
2019-10-09 14:20:00,307.77,307.77,307.77,307.77,0.0,307.77,307.77,307.77,307.77,0.0
2019-10-09 14:25:00,307.77,307.77,307.77,307.77,0.0,307.77,307.77,307.77,307.77,0.0
2019-10-09 14:30:00,307.8,308.37,307.79,308.29,1000.0,307.8,308.37,307.79,308.29,1000.0
2019-10-09 14:35:00,308.5,308.5,308.5,308.5,100.0,308.5,308.5,308.5,308.5,100.0
2019-10-09 14:40:00,308.63,308.63,308.08,308.38,400.0,308.63,308.63,308.08,308.38,400.0
2019-10-09 14:45:00,308.14,308.14,308.07,308.07,700.0,308.14,308.14,308.07,308.07,700.0
2019-10-09 14:50:00,307.85,307.88,307.84,307.84,300.0,307.85,307.88,307.84,307.84,300.0
2019-10-09 14:55:00,308.05,308.75,308.05,308.48,1100.0,308.05,308.75,308.05,308.48,1100.0
2019-10-09 15:00:00,308.68,308.81,308.39,308.39,800.0,308.68,308.81,308.39,308.39,800.0
2019-10-09 15:05:00,308.75,308.92,308.46,308.66,500.0,308.75,308.92,308.46,308.66,500.0
2019-10-09 15:10:00,308.66,308.66,308.66,308.66,0.0,308.66,308.66,308.66,308.66,0.0
2019-10-09 15:15:00,308.66,308.66,308.66,308.66,0.0,308.66,308.66,308.66,308.66,0.0
2019-10-09 15:20:00,308.4,308.4,308.01,308.35,900.0,308.4,308.4,308.01,308.35,900.0
2019-10-09 15:25:00,308.36,308.75,308.36,308.39,600.0,308.36,308.75,308.36,308.39,600.0
2019-10-09 15:30:00,308.79,308.79,308.78,308.79,100.0,308.79,308.79,308.78,308.79,100.0
2019-10-09 15:35:00,308.75,309.27,308.74,308.78,700.0,308.75,309.27,308.74,308.78,700.0
2019-10-09 15:40:00,308.99,308.99,308.32,308.89,1100.0,308.99,308.99,308.32,308.89,1100.0
2019-10-09 15:45:00,308.37,308.52,307.94,308.19,2700.0,308.37,308.52,307.94,308.19,2700.0
2019-10-09 15:50:00,308.39,308.66,308.11,308.46,1750.0,308.39,308.66,308.11,308.46,1750.0
2019-10-09 15:55:00,308.49,308.49,307.86,308.0,3937.0,308.49,308.49,307.86,308.0,3937.0
2019-10-10 09:30:00,307.89,307.89,304.87,305.04,1537.0,307.89,307.89,304.87,305.04,1537.0
2019-10-10 09:35:00,307.28,307.32,307.28,307.31,400.0,307.28,307.32,307.28,307.31,400.0
2019-10-10 09:40:00,306.83,306.83,306.83,306.83,100.0,306.83,306.83,306.83,306.83,100.0
2019-10-10 09:45:00,307.15,307.45,306.5,306.51,5800.0,307.15,307.45,306.5,306.51,5800.0
2019-10-10 09:50:00,307.0,307.0,306.93,306.93,200.0,307.0,307.0,306.93,306.93,200.0
2019-10-10 09:55:00,306.11,306.47,305.74,306.47,400.0,306.11,306.47,305.74,306.47,400.0
2019-10-10 10:00:00,306.84,306.87,306.33,306.6,832.0,306.84,306.87,306.33,306.6,832.0
2019-10-10 10:05:00,305.88,305.88,305.02,305.18,1700.0,305.88,305.88,305.02,305.18,1700.0
2019-10-10 10:10:00,304.93,305.82,304.93,305.82,700.0,304.93,305.82,304.93,305.82,700.0
2019-10-10 10:15:00,305.66,306.86,305.66,306.86,2290.0,305.66,306.86,305.66,306.86,2290.0
2019-10-10 10:20:00,306.41,306.41,306.12,306.18,300.0,306.41,306.41,306.12,306.18,300.0
2019-10-10 10:25:00,305.75,306.82,305.59,306.82,1347.0,305.75,306.82,305.59,306.82,1347.0
2019-10-10 10:30:00,306.55,306.55,305.49,306.21,2209.0,306.55,306.55,305.49,306.21,2209.0
2019-10-10 10:35:00,305.88,306.27,305.6,305.6,1900.0,305.88,306.27,305.6,305.6,1900.0
2019-10-10 10:40:00,306.0,306.25,305.58,306.25,1201.0,306.0,306.25,305.58,306.25,1201.0
2019-10-10 10:45:00,306.26,306.27,306.2,306.21,200.0,306.26,306.27,306.2,306.21,200.0
2019-10-10 10:50:00,306.55,306.74,306.51,306.74,900.0,306.55,306.74,306.51,306.74,900.0
2019-10-10 10:55:00,307.08,308.23,307.08,307.83,8386.0,307.08,308.23,307.08,307.83,8386.0
2019-10-10 11:00:00,307.83,307.83,307.83,307.83,0.0,307.83,307.83,307.83,307.83,0.0
2019-10-10 11:05:00,308.21,308.21,307.2,307.21,2521.0,308.21,308.21,307.2,307.21,2521.0
2019-10-10 11:10:00,307.21,307.21,307.0,307.0,500.0,307.21,307.21,307.0,307.0,500.0
2019-10-10 11:15:00,306.82,307.14,306.82,307.13,400.0,306.82,307.14,306.82,307.13,400.0
2019-10-10 11:20:00,307.08,307.25,307.07,307.07,1200.0,307.08,307.25,307.07,307.07,1200.0
2019-10-10 11:25:00,307.29,307.29,307.29,307.29,200.0,307.29,307.29,307.29,307.29,200.0
2019-10-10 11:30:00,307.31,307.31,307.19,307.19,700.0,307.31,307.31,307.19,307.19,700.0
2019-10-10 11:35:00,307.07,307.08,307.01,307.01,1204.0,307.07,307.08,307.01,307.01,1204.0
2019-10-10 11:40:00,306.6,306.6,306.6,306.6,100.0,306.6,306.6,306.6,306.6,100.0
2019-10-10 11:45:00,306.5,306.5,306.26,306.26,200.0,306.5,306.5,306.26,306.26,200.0
2019-10-10 11:50:00,306.55,306.67,306.55,306.56,1100.0,306.55,306.67,306.55,306.56,1100.0
2019-10-10 11:55:00,306.56,306.56,306.56,306.56,0.0,306.56,306.56,306.56,306.56,0.0
2019-10-10 12:00:00,306.56,306.56,306.56,306.56,0.0,306.56,306.56,306.56,306.56,0.0
2019-10-10 12:05:00,306.39,306.39,306.39,306.39,100.0,306.39,306.39,306.39,306.39,100.0
2019-10-10 12:10:00,306.3,306.68,306.29,306.68,600.0,306.3,306.68,306.29,306.68,600.0
2019-10-10 12:15:00,306.32,306.32,306.32,306.32,140.0,306.32,306.32,306.32,306.32,140.0
2019-10-10 12:20:00,306.65,306.83,306.57,306.67,1000.0,306.65,306.83,306.57,306.67,1000.0
2019-10-10 12:25:00,306.63,306.63,306.63,306.63,100.0,306.63,306.63,306.63,306.63,100.0
2019-10-10 12:30:00,305.87,306.11,305.81,305.81,700.0,305.87,306.11,305.81,305.81,700.0
2019-10-10 12:35:00,306.21,306.21,306.2,306.21,100.0,306.21,306.21,306.2,306.21,100.0
2019-10-10 12:40:00,306.56,306.57,306.51,306.51,300.0,306.56,306.57,306.51,306.51,300.0
2019-10-10 12:45:00,306.25,306.25,306.25,306.25,100.0,306.25,306.25,306.25,306.25,100.0
2019-10-10 12:50:00,306.25,306.25,306.25,306.25,0.0,306.25,306.25,306.25,306.25,0.0
2019-10-10 12:55:00,306.25,306.25,306.25,306.25,0.0,306.25,306.25,306.25,306.25,0.0
2019-10-10 13:00:00,306.9,307.3,306.9,306.91,600.0,306.9,307.3,306.9,306.91,600.0
2019-10-10 13:05:00,306.48,306.79,306.47,306.47,800.0,306.48,306.79,306.47,306.47,800.0
2019-10-10 13:10:00,306.47,306.47,306.47,306.47,0.0,306.47,306.47,306.47,306.47,0.0
2019-10-10 13:15:00,306.53,306.53,306.53,306.53,300.0,306.53,306.53,306.53,306.53,300.0
2019-10-10 13:20:00,306.41,306.41,306.13,306.13,300.0,306.41,306.41,306.13,306.13,300.0
2019-10-10 13:25:00,306.15,306.15,306.15,306.15,100.0,306.15,306.15,306.15,306.15,100.0
2019-10-10 13:30:00,306.13,306.14,306.0,306.02,700.0,306.13,306.14,306.0,306.02,700.0
2019-10-10 13:35:00,306.32,306.61,305.95,306.09,1900.0,306.32,306.61,305.95,306.09,1900.0
2019-10-10 13:40:00,306.6,306.61,306.6,306.6,125.0,306.6,306.61,306.6,306.6,125.0
2019-10-10 13:45:00,306.6,306.6,306.6,306.6,0.0,306.6,306.6,306.6,306.6,0.0
2019-10-10 13:50:00,306.25,306.25,305.62,305.62,700.0,306.25,306.25,305.62,305.62,700.0
2019-10-10 13:55:00,306.14,307.31,306.14,307.05,900.0,306.14,307.31,306.14,307.05,900.0
2019-10-10 14:00:00,307.05,307.05,307.05,307.05,0.0,307.05,307.05,307.05,307.05,0.0
2019-10-10 14:05:00,306.14,306.14,305.98,306.0,700.0,306.14,306.14,305.98,306.0,700.0
2019-10-10 14:10:00,305.65,306.14,305.64,306.14,500.0,305.65,306.14,305.64,306.14,500.0
2019-10-10 14:15:00,306.13,306.35,306.0,306.35,500.0,306.13,306.35,306.0,306.35,500.0
2019-10-10 14:20:00,305.94,305.94,305.94,305.94,200.0,305.94,305.94,305.94,305.94,200.0
2019-10-10 14:25:00,305.95,305.95,305.95,305.95,104.0,305.95,305.95,305.95,305.95,104.0
2019-10-10 14:30:00,306.53,306.53,306.52,306.53,100.0,306.53,306.53,306.52,306.53,100.0
2019-10-10 14:35:00,306.53,306.53,306.53,306.53,0.0,306.53,306.53,306.53,306.53,0.0
2019-10-10 14:40:00,306.13,306.22,305.74,305.74,400.0,306.13,306.22,305.74,305.74,400.0
2019-10-10 14:45:00,306.09,306.09,306.09,306.09,100.0,306.09,306.09,306.09,306.09,100.0
2019-10-10 14:50:00,305.84,305.84,305.26,305.26,600.0,305.84,305.84,305.26,305.26,600.0
2019-10-10 14:55:00,305.96,305.96,305.86,305.86,400.0,305.96,305.96,305.86,305.86,400.0
2019-10-10 15:00:00,306.09,306.28,305.8,305.81,700.0,306.09,306.28,305.8,305.81,700.0
2019-10-10 15:05:00,305.65,305.65,305.6,305.6,300.0,305.65,305.65,305.6,305.6,300.0
2019-10-10 15:10:00,305.75,305.75,305.74,305.75,100.0,305.75,305.75,305.74,305.75,100.0
2019-10-10 15:15:00,306.06,306.07,305.54,305.67,700.0,306.06,306.07,305.54,305.67,700.0
2019-10-10 15:20:00,305.78,306.13,305.78,306.13,306.0,305.78,306.13,305.78,306.13,306.0
2019-10-10 15:25:00,305.91,305.91,305.9,305.91,100.0,305.91,305.91,305.9,305.91,100.0
2019-10-10 15:30:00,305.99,306.04,305.8,306.04,2500.0,305.99,306.04,305.8,306.04,2500.0
2019-10-10 15:35:00,305.88,306.24,305.73,305.73,600.0,305.88,306.24,305.73,305.73,600.0
2019-10-10 15:40:00,305.75,305.76,305.65,305.74,600.0,305.75,305.76,305.65,305.74,600.0
2019-10-10 15:45:00,305.74,305.75,305.41,305.71,5300.0,305.74,305.75,305.41,305.71,5300.0
2019-10-10 15:50:00,305.87,306.12,305.73,305.77,4047.0,305.87,306.12,305.73,305.77,4047.0
2019-10-10 15:55:00,305.79,306.05,305.17,305.41,12170.0,305.79,306.05,305.17,305.41,12170.0
2019-10-11 09:30:00,308.88,308.88,308.88,308.88,0.0,308.88,308.88,308.88,308.88,0.0
2019-10-11 09:35:00,308.97,311.2,308.97,310.32,3094.0,308.97,311.2,308.97,310.32,3094.0
2019-10-11 09:40:00,310.32,310.32,310.32,310.32,0.0,310.32,310.32,310.32,310.32,0.0
2019-10-11 09:45:00,310.34,310.37,309.44,310.32,2400.0,310.34,310.37,309.44,310.32,2400.0
2019-10-11 09:50:00,309.71,310.4,309.27,309.31,1300.0,309.71,310.4,309.27,309.31,1300.0
2019-10-11 09:55:00,309.85,309.85,307.95,309.0,2728.0,309.85,309.85,307.95,309.0,2728.0
2019-10-11 10:00:00,309.39,309.57,308.6,309.06,2900.0,309.39,309.57,308.6,309.06,2900.0
2019-10-11 10:05:00,309.05,309.19,309.05,309.06,300.0,309.05,309.19,309.05,309.06,300.0
2019-10-11 10:10:00,309.13,309.59,308.9,309.59,6449.0,309.13,309.59,308.9,309.59,6449.0
2019-10-11 10:15:00,309.44,310.38,308.81,310.11,5000.0,309.44,310.38,308.81,310.11,5000.0
2019-10-11 10:20:00,310.56,310.91,309.83,310.22,1000.0,310.56,310.91,309.83,310.22,1000.0
2019-10-11 10:25:00,310.93,311.92,310.53,311.92,2288.0,310.93,311.92,310.53,311.92,2288.0
2019-10-11 10:30:00,311.54,312.41,311.54,312.41,300.0,311.54,312.41,311.54,312.41,300.0
2019-10-11 10:35:00,312.59,312.59,311.51,311.52,4598.0,312.59,312.59,311.51,311.52,4598.0
2019-10-11 10:40:00,311.57,311.57,311.38,311.38,300.0,311.57,311.57,311.38,311.38,300.0
2019-10-11 10:45:00,311.38,311.38,311.38,311.38,0.0,311.38,311.38,311.38,311.38,0.0
2019-10-11 10:50:00,311.4,311.4,310.91,311.11,1300.0,311.4,311.4,310.91,311.11,1300.0
2019-10-11 10:55:00,310.93,311.53,310.9,311.09,2800.0,310.93,311.53,310.9,311.09,2800.0
2019-10-11 11:00:00,311.54,311.54,311.24,311.24,600.0,311.54,311.54,311.24,311.24,600.0
2019-10-11 11:05:00,310.92,310.92,310.92,310.92,200.0,310.92,310.92,310.92,310.92,200.0
2019-10-11 11:10:00,310.83,310.83,310.83,310.83,100.0,310.83,310.83,310.83,310.83,100.0
2019-10-11 11:15:00,310.84,311.22,310.7,311.0,1100.0,310.84,311.22,310.7,311.0,1100.0
2019-10-11 11:20:00,310.55,310.61,310.55,310.61,200.0,310.55,310.61,310.55,310.61,200.0
2019-10-11 11:25:00,310.92,310.92,310.34,310.34,738.0,310.92,310.92,310.34,310.34,738.0
2019-10-11 11:30:00,310.61,311.12,310.49,311.12,600.0,310.61,311.12,310.49,311.12,600.0
2019-10-11 11:35:00,310.52,310.9,310.51,310.71,400.0,310.52,310.9,310.51,310.71,400.0
2019-10-11 11:40:00,311.22,311.22,310.69,310.69,300.0,311.22,311.22,310.69,310.69,300.0
2019-10-11 11:45:00,310.54,310.54,310.33,310.53,700.0,310.54,310.54,310.33,310.53,700.0
2019-10-11 11:50:00,309.95,309.95,309.27,309.28,400.0,309.95,309.95,309.27,309.28,400.0
2019-10-11 11:55:00,309.37,310.18,309.37,310.18,400.0,309.37,310.18,309.37,310.18,400.0
2019-10-11 12:00:00,309.95,310.26,309.13,309.19,1000.0,309.95,310.26,309.13,309.19,1000.0
2019-10-11 12:05:00,309.01,309.29,309.01,309.29,200.0,309.01,309.29,309.01,309.29,200.0
2019-10-11 12:10:00,309.13,309.74,309.13,309.19,400.0,309.13,309.74,309.13,309.19,400.0
2019-10-11 12:15:00,309.13,309.13,308.61,308.91,500.0,309.13,309.13,308.61,308.91,500.0
2019-10-11 12:20:00,308.91,309.48,308.31,309.26,1800.0,308.91,309.48,308.31,309.26,1800.0
2019-10-11 12:25:00,309.52,309.76,309.29,309.63,700.0,309.52,309.76,309.29,309.63,700.0
2019-10-11 12:30:00,309.82,309.96,309.11,309.11,1200.0,309.82,309.96,309.11,309.11,1200.0
2019-10-11 12:35:00,309.82,309.87,309.27,309.82,1200.0,309.82,309.87,309.27,309.82,1200.0
2019-10-11 12:40:00,309.84,309.84,309.65,309.65,300.0,309.84,309.84,309.65,309.65,300.0
2019-10-11 12:45:00,309.65,310.85,309.65,310.14,400.0,309.65,310.85,309.65,310.14,400.0
2019-10-11 12:50:00,310.49,310.98,310.49,310.83,730.0,310.49,310.98,310.49,310.83,730.0
2019-10-11 12:55:00,311.04,311.04,310.27,310.27,719.0,311.04,311.04,310.27,310.27,719.0
2019-10-11 13:00:00,310.58,310.58,310.58,310.58,100.0,310.58,310.58,310.58,310.58,100.0
2019-10-11 13:05:00,310.8,311.04,310.75,310.75,500.0,310.8,311.04,310.75,310.75,500.0
2019-10-11 13:10:00,310.44,310.44,310.22,310.23,300.0,310.44,310.44,310.22,310.23,300.0
2019-10-11 13:15:00,310.25,310.25,309.98,310.24,1300.0,310.25,310.25,309.98,310.24,1300.0
2019-10-11 13:20:00,310.24,310.25,310.24,310.25,300.0,310.24,310.25,310.24,310.25,300.0
2019-10-11 13:25:00,310.67,311.3,310.45,310.62,1200.0,310.67,311.3,310.45,310.62,1200.0
2019-10-11 13:30:00,311.17,311.27,310.74,311.04,1136.0,311.17,311.27,310.74,311.04,1136.0
2019-10-11 13:35:00,311.27,311.63,310.78,311.24,1500.0,311.27,311.63,310.78,311.24,1500.0
2019-10-11 13:40:00,310.68,311.95,310.68,311.95,1600.0,310.68,311.95,310.68,311.95,1600.0
2019-10-11 13:45:00,311.96,312.64,311.76,312.63,715.0,311.96,312.64,311.76,312.63,715.0
2019-10-11 13:50:00,312.44,312.63,312.01,312.17,1100.0,312.44,312.63,312.01,312.17,1100.0
2019-10-11 13:55:00,312.18,312.18,311.74,311.74,800.0,312.18,312.18,311.74,311.74,800.0
2019-10-11 14:00:00,311.78,311.89,311.75,311.89,598.0,311.78,311.89,311.75,311.89,598.0
2019-10-11 14:05:00,311.84,312.1,311.84,312.1,1100.0,311.84,312.1,311.84,312.1,1100.0
2019-10-11 14:10:00,311.71,311.95,311.46,311.63,1121.0,311.71,311.95,311.46,311.63,1121.0
2019-10-11 14:15:00,311.67,312.12,311.67,312.1,871.0,311.67,312.12,311.67,312.1,871.0
2019-10-11 14:20:00,312.23,312.23,312.16,312.16,200.0,312.23,312.23,312.16,312.16,200.0
2019-10-11 14:25:00,311.91,312.38,311.81,311.81,600.0,311.91,312.38,311.81,311.81,600.0
2019-10-11 14:30:00,311.69,311.69,311.69,311.69,100.0,311.69,311.69,311.69,311.69,100.0
2019-10-11 14:35:00,311.76,311.76,311.76,311.76,200.0,311.76,311.76,311.76,311.76,200.0
2019-10-11 14:40:00,312.35,312.35,312.33,312.34,300.0,312.35,312.35,312.33,312.34,300.0
2019-10-11 14:45:00,312.39,312.6,312.25,312.6,500.0,312.39,312.6,312.25,312.6,500.0
2019-10-11 14:50:00,312.5,312.86,312.47,312.86,700.0,312.5,312.86,312.47,312.86,700.0
2019-10-11 14:55:00,312.59,312.59,312.05,312.05,601.0,312.59,312.59,312.05,312.05,601.0
2019-10-11 15:00:00,312.33,312.34,311.89,311.93,1200.0,312.33,312.34,311.89,311.93,1200.0
2019-10-11 15:05:00,311.53,311.88,311.44,311.49,800.0,311.53,311.88,311.44,311.49,800.0
2019-10-11 15:10:00,311.51,311.96,311.51,311.83,700.0,311.51,311.96,311.51,311.83,700.0
2019-10-11 15:15:00,311.61,311.95,311.4,311.4,800.0,311.61,311.95,311.4,311.4,800.0
2019-10-11 15:20:00,311.67,311.7,311.35,311.52,2603.0,311.67,311.7,311.35,311.52,2603.0
2019-10-11 15:25:00,311.64,311.69,311.38,311.38,1100.0,311.64,311.69,311.38,311.38,1100.0
2019-10-11 15:30:00,311.33,311.33,310.72,310.94,2200.0,311.33,311.33,310.72,310.94,2200.0
2019-10-11 15:35:00,310.95,310.97,309.88,310.84,4300.0,310.95,310.97,309.88,310.84,4300.0
2019-10-11 15:40:00,310.84,310.84,308.9,308.9,2600.0,310.84,310.84,308.9,308.9,2600.0
2019-10-11 15:45:00,309.24,309.97,308.55,309.15,6700.0,309.24,309.97,308.55,309.15,6700.0
2019-10-11 15:50:00,309.0,310.7,308.8,309.7,15974.0,309.0,310.7,308.8,309.7,15974.0
2019-10-11 15:55:00,310.06,310.2,309.05,309.18,8389.0,310.06,310.2,309.05,309.18,8389.0
2019-10-14 09:30:00,308.52,312.43,308.52,312.43,1417.0,308.52,312.43,308.52,312.43,1417.0
2019-10-14 09:35:00,312.43,312.43,312.43,312.43,0.0,312.43,312.43,312.43,312.43,0.0
2019-10-14 09:40:00,312.0,312.0,310.62,310.62,200.0,312.0,312.0,310.62,310.62,200.0
2019-10-14 09:45:00,311.06,311.2,311.06,311.2,200.0,311.06,311.2,311.06,311.2,200.0
2019-10-14 09:50:00,311.11,312.19,310.02,311.1,2000.0,311.11,312.19,310.02,311.1,2000.0
2019-10-14 09:55:00,310.02,310.35,309.81,310.35,1406.0,310.02,310.35,309.81,310.35,1406.0
2019-10-14 10:00:00,309.72,310.33,309.72,310.24,1000.0,309.72,310.33,309.72,310.24,1000.0
2019-10-14 10:05:00,310.24,310.24,310.24,310.24,0.0,310.24,310.24,310.24,310.24,0.0
2019-10-14 10:10:00,310.62,310.62,310.61,310.62,100.0,310.62,310.62,310.61,310.62,100.0
2019-10-14 10:15:00,310.57,310.92,309.83,309.92,2300.0,310.57,310.92,309.83,309.92,2300.0
2019-10-14 10:20:00,310.13,310.18,310.13,310.18,200.0,310.13,310.18,310.13,310.18,200.0
2019-10-14 10:25:00,310.11,310.41,309.96,309.97,2300.0,310.11,310.41,309.96,309.97,2300.0
2019-10-14 10:30:00,310.12,310.12,310.0,310.04,700.0,310.12,310.12,310.0,310.04,700.0
2019-10-14 10:35:00,310.3,310.54,310.22,310.54,800.0,310.3,310.54,310.22,310.54,800.0
2019-10-14 10:40:00,310.55,310.55,310.55,310.55,400.0,310.55,310.55,310.55,310.55,400.0
2019-10-14 10:45:00,310.6,311.05,310.6,310.61,1000.0,310.6,311.05,310.6,310.61,1000.0
2019-10-14 10:50:00,310.82,311.6,310.82,311.22,1260.0,310.82,311.6,310.82,311.22,1260.0
2019-10-14 10:55:00,311.11,311.27,310.7,310.76,1600.0,311.11,311.27,310.7,310.76,1600.0
2019-10-14 11:00:00,310.78,311.48,310.57,310.99,2320.0,310.78,311.48,310.57,310.99,2320.0
2019-10-14 11:05:00,310.75,311.85,310.75,311.47,2009.0,310.75,311.85,310.75,311.47,2009.0
2019-10-14 11:10:00,311.12,311.12,310.36,310.37,1816.0,311.12,311.12,310.36,310.37,1816.0
2019-10-14 11:15:00,310.66,311.3,310.66,311.3,1220.0,310.66,311.3,310.66,311.3,1220.0
2019-10-14 11:20:00,311.07,311.07,310.8,310.8,561.0,311.07,311.07,310.8,310.8,561.0
2019-10-14 11:25:00,310.06,310.28,310.06,310.08,700.0,310.06,310.28,310.06,310.08,700.0
2019-10-14 11:30:00,310.08,310.08,310.08,310.08,0.0,310.08,310.08,310.08,310.08,0.0
2019-10-14 11:35:00,310.08,310.08,310.08,310.08,0.0,310.08,310.08,310.08,310.08,0.0
2019-10-14 11:40:00,310.35,310.35,310.34,310.35,100.0,310.35,310.35,310.34,310.35,100.0
2019-10-14 11:45:00,310.15,310.16,309.84,309.84,200.0,310.15,310.16,309.84,309.84,200.0
2019-10-14 11:50:00,309.41,309.41,309.4,309.41,100.0,309.41,309.41,309.4,309.41,100.0
2019-10-14 11:55:00,309.46,309.83,309.45,309.62,800.0,309.46,309.83,309.45,309.62,800.0
2019-10-14 12:00:00,309.69,309.69,309.45,309.46,200.0,309.69,309.69,309.45,309.46,200.0
2019-10-14 12:05:00,309.55,309.63,309.38,309.55,900.0,309.55,309.63,309.38,309.55,900.0
2019-10-14 12:10:00,309.89,309.89,309.3,309.85,1000.0,309.89,309.89,309.3,309.85,1000.0
2019-10-14 12:15:00,309.85,309.85,309.85,309.85,0.0,309.85,309.85,309.85,309.85,0.0
2019-10-14 12:20:00,310.02,310.02,310.02,310.02,211.0,310.02,310.02,310.02,310.02,211.0
2019-10-14 12:25:00,310.02,310.02,310.02,310.02,0.0,310.02,310.02,310.02,310.02,0.0
2019-10-14 12:30:00,309.35,309.35,309.09,309.09,300.0,309.35,309.35,309.09,309.09,300.0
2019-10-14 12:35:00,309.41,309.41,309.25,309.25,200.0,309.41,309.41,309.25,309.25,200.0
2019-10-14 12:40:00,309.1,309.1,309.1,309.1,100.0,309.1,309.1,309.1,309.1,100.0
2019-10-14 12:45:00,308.91,308.92,308.67,308.67,400.0,308.91,308.92,308.67,308.67,400.0
2019-10-14 12:50:00,308.13,308.13,308.13,308.13,101.0,308.13,308.13,308.13,308.13,101.0
2019-10-14 12:55:00,308.19,308.44,308.18,308.44,600.0,308.19,308.44,308.18,308.44,600.0
2019-10-14 13:00:00,308.74,308.79,308.74,308.79,200.0,308.74,308.79,308.74,308.79,200.0
2019-10-14 13:05:00,308.8,309.09,308.76,309.09,400.0,308.8,309.09,308.76,309.09,400.0
2019-10-14 13:10:00,308.86,309.08,308.86,309.07,300.0,308.86,309.08,308.86,309.07,300.0
2019-10-14 13:15:00,309.07,309.07,309.07,309.07,0.0,309.07,309.07,309.07,309.07,0.0
2019-10-14 13:20:00,308.99,309.01,308.65,308.65,406.0,308.99,309.01,308.65,308.65,406.0
2019-10-14 13:25:00,308.64,309.11,308.64,308.94,700.0,308.64,309.11,308.64,308.94,700.0
2019-10-14 13:30:00,309.28,309.28,308.49,308.49,1200.0,309.28,309.28,308.49,308.49,1200.0
2019-10-14 13:35:00,308.49,308.49,308.49,308.49,0.0,308.49,308.49,308.49,308.49,0.0
2019-10-14 13:40:00,308.56,309.21,308.56,308.96,700.0,308.56,309.21,308.56,308.96,700.0
2019-10-14 13:45:00,308.83,309.05,308.58,309.05,1302.0,308.83,309.05,308.58,309.05,1302.0
2019-10-14 13:50:00,309.17,309.4,309.11,309.4,800.0,309.17,309.4,309.11,309.4,800.0
2019-10-14 13:55:00,309.23,309.33,309.13,309.33,1279.0,309.23,309.33,309.13,309.33,1279.0
2019-10-14 14:00:00,309.64,309.65,309.42,309.42,1477.0,309.64,309.65,309.42,309.42,1477.0
2019-10-14 14:05:00,309.62,309.92,309.62,309.92,300.0,309.62,309.92,309.62,309.92,300.0
2019-10-14 14:10:00,310.16,310.61,310.09,310.55,1089.0,310.16,310.61,310.09,310.55,1089.0
2019-10-14 14:15:00,310.52,310.52,310.3,310.51,800.0,310.52,310.52,310.3,310.51,800.0
2019-10-14 14:20:00,310.5,310.5,310.24,310.24,703.0,310.5,310.5,310.24,310.24,703.0
2019-10-14 14:25:00,310.15,310.43,310.15,310.43,502.0,310.15,310.43,310.15,310.43,502.0
2019-10-14 14:30:00,310.49,310.51,310.38,310.51,900.0,310.49,310.51,310.38,310.51,900.0
2019-10-14 14:35:00,310.5,310.51,310.34,310.43,600.0,310.5,310.51,310.34,310.43,600.0
2019-10-14 14:40:00,310.32,310.36,310.04,310.26,700.0,310.32,310.36,310.04,310.26,700.0
2019-10-14 14:45:00,310.31,310.32,310.22,310.22,300.0,310.31,310.32,310.22,310.22,300.0
2019-10-14 14:50:00,310.48,310.93,310.48,310.93,300.0,310.48,310.93,310.48,310.93,300.0
2019-10-14 14:55:00,310.94,310.95,310.6,310.66,1100.0,310.94,310.95,310.6,310.66,1100.0
2019-10-14 15:00:00,310.5,310.8,310.41,310.56,3103.0,310.5,310.8,310.41,310.56,3103.0
2019-10-14 15:05:00,310.36,310.59,310.36,310.59,300.0,310.36,310.59,310.36,310.59,300.0
2019-10-14 15:10:00,310.57,310.67,310.5,310.67,500.0,310.57,310.67,310.5,310.67,500.0
2019-10-14 15:15:00,310.69,310.8,310.58,310.65,904.0,310.69,310.8,310.58,310.65,904.0
2019-10-14 15:20:00,310.5,310.56,310.45,310.56,403.0,310.5,310.56,310.45,310.56,403.0
2019-10-14 15:25:00,310.48,310.51,310.3,310.3,700.0,310.48,310.51,310.3,310.3,700.0
2019-10-14 15:30:00,310.31,310.41,310.09,310.09,1000.0,310.31,310.41,310.09,310.09,1000.0
2019-10-14 15:35:00,309.94,309.94,309.94,309.94,100.0,309.94,309.94,309.94,309.94,100.0
2019-10-14 15:40:00,309.82,309.82,309.35,309.49,1100.0,309.82,309.82,309.35,309.49,1100.0
2019-10-14 15:45:00,309.5,310.93,309.5,310.62,6777.0,309.5,310.93,309.5,310.62,6777.0
2019-10-14 15:50:00,310.45,310.46,309.96,310.17,1200.0,310.45,310.46,309.96,310.17,1200.0
2019-10-14 15:55:00,309.83,310.71,309.46,310.56,8622.0,309.83,310.71,309.46,310.56,8622.0
2019-10-15 09:30:00,313.0,313.0,313.0,313.0,1892.0,313.0,313.0,313.0,313.0,1892.0
2019-10-15 09:35:00,313.07,313.07,312.18,312.18,400.0,313.07,313.07,312.18,312.18,400.0
2019-10-15 09:40:00,312.56,313.32,312.24,313.07,800.0,312.56,313.32,312.24,313.07,800.0
2019-10-15 09:45:00,313.07,313.07,313.07,313.07,0.0,313.07,313.07,313.07,313.07,0.0
2019-10-15 09:50:00,312.45,313.31,311.5,312.59,2822.0,312.45,313.31,311.5,312.59,2822.0
2019-10-15 09:55:00,312.59,312.88,311.95,311.95,370.0,312.59,312.88,311.95,311.95,370.0
2019-10-15 10:00:00,312.92,313.03,312.35,312.59,1412.0,312.92,313.03,312.35,312.59,1412.0
2019-10-15 10:05:00,312.98,313.86,312.98,313.77,2407.0,312.98,313.86,312.98,313.77,2407.0
2019-10-15 10:10:00,313.83,313.83,313.82,313.82,200.0,313.83,313.83,313.82,313.82,200.0
2019-10-15 10:15:00,313.52,313.52,312.84,312.84,1179.0,313.52,313.52,312.84,312.84,1179.0
2019-10-15 10:20:00,312.84,312.87,312.84,312.87,200.0,312.84,312.87,312.84,312.87,200.0
2019-10-15 10:25:00,312.46,312.97,312.46,312.53,1000.0,312.46,312.97,312.46,312.53,1000.0
2019-10-15 10:30:00,312.51,312.51,312.51,312.51,100.0,312.51,312.51,312.51,312.51,100.0
2019-10-15 10:35:00,312.88,313.29,312.86,313.29,600.0,312.88,313.29,312.86,313.29,600.0
2019-10-15 10:40:00,312.71,313.05,312.46,313.05,646.0,312.71,313.05,312.46,313.05,646.0
2019-10-15 10:45:00,312.94,313.0,312.94,313.0,247.0,312.94,313.0,312.94,313.0,247.0
2019-10-15 10:50:00,313.05,313.05,313.04,313.05,200.0,313.05,313.05,313.04,313.05,200.0
2019-10-15 10:55:00,313.2,313.25,312.77,313.12,1600.0,313.2,313.25,312.77,313.12,1600.0
2019-10-15 11:00:00,313.1,313.1,312.29,312.3,1113.0,313.1,313.1,312.29,312.3,1113.0
2019-10-15 11:05:00,312.6,313.43,312.56,313.43,2400.0,312.6,313.43,312.56,313.43,2400.0
2019-10-15 11:10:00,313.21,313.29,313.14,313.27,1100.0,313.21,313.29,313.14,313.27,1100.0
2019-10-15 11:15:00,313.2,313.7,312.97,313.0,2390.0,313.2,313.7,312.97,313.0,2390.0
2019-10-15 11:20:00,313.08,313.08,312.89,312.9,200.0,313.08,313.08,312.89,312.9,200.0
2019-10-15 11:25:00,313.12,313.34,313.04,313.18,500.0,313.12,313.34,313.04,313.18,500.0
2019-10-15 11:30:00,313.43,313.49,313.35,313.49,482.0,313.43,313.49,313.35,313.49,482.0
2019-10-15 11:35:00,313.04,313.04,312.48,312.48,500.0,313.04,313.04,312.48,312.48,500.0
2019-10-15 11:40:00,312.71,312.74,312.71,312.74,200.0,312.71,312.74,312.71,312.74,200.0
2019-10-15 11:45:00,312.75,312.75,312.74,312.75,100.0,312.75,312.75,312.74,312.75,100.0
2019-10-15 11:50:00,313.0,313.21,312.82,312.82,700.0,313.0,313.21,312.82,312.82,700.0
2019-10-15 11:55:00,312.39,312.57,312.12,312.55,602.0,312.39,312.57,312.12,312.55,602.0
2019-10-15 12:00:00,312.85,313.26,312.83,312.96,3396.0,312.85,313.26,312.83,312.96,3396.0
2019-10-15 12:05:00,312.97,313.38,312.85,312.91,4600.0,312.97,313.38,312.85,312.91,4600.0
2019-10-15 12:10:00,312.66,313.19,312.66,312.85,1819.0,312.66,313.19,312.66,312.85,1819.0
2019-10-15 12:15:00,313.23,313.23,312.73,313.0,5500.0,313.23,313.23,312.73,313.0,5500.0
2019-10-15 12:20:00,312.71,313.14,312.57,312.86,3203.0,312.71,313.14,312.57,312.86,3203.0
2019-10-15 12:25:00,312.36,312.54,312.2,312.34,1000.0,312.36,312.54,312.2,312.34,1000.0
2019-10-15 12:30:00,312.11,312.33,312.11,312.33,694.0,312.11,312.33,312.11,312.33,694.0
2019-10-15 12:35:00,312.53,313.29,312.37,313.11,4338.0,312.53,313.29,312.37,313.11,4338.0
2019-10-15 12:40:00,313.24,313.24,312.81,312.81,300.0,313.24,313.24,312.81,312.81,300.0
2019-10-15 12:45:00,312.91,312.92,312.35,312.39,1256.0,312.91,312.92,312.35,312.39,1256.0
2019-10-15 12:50:00,312.93,312.94,312.43,312.94,800.0,312.93,312.94,312.43,312.94,800.0
2019-10-15 12:55:00,312.98,312.98,312.98,312.98,100.0,312.98,312.98,312.98,312.98,100.0
2019-10-15 13:00:00,313.07,313.08,312.92,313.04,1140.0,313.07,313.08,312.92,313.04,1140.0
2019-10-15 13:05:00,312.93,313.01,312.93,312.93,400.0,312.93,313.01,312.93,312.93,400.0
2019-10-15 13:10:00,312.98,313.86,312.98,313.86,1700.0,312.98,313.86,312.98,313.86,1700.0
2019-10-15 13:15:00,314.13,314.13,314.12,314.13,251.0,314.13,314.13,314.12,314.13,251.0
2019-10-15 13:20:00,314.67,314.67,314.67,314.67,100.0,314.67,314.67,314.67,314.67,100.0
2019-10-15 13:25:00,314.42,314.43,314.26,314.26,400.0,314.42,314.43,314.26,314.26,400.0
2019-10-15 13:30:00,314.62,314.97,314.62,314.97,503.0,314.62,314.97,314.62,314.97,503.0
2019-10-15 13:35:00,314.67,314.67,314.44,314.44,200.0,314.67,314.67,314.44,314.44,200.0
2019-10-15 13:40:00,314.29,314.64,314.19,314.19,600.0,314.29,314.64,314.19,314.19,600.0
2019-10-15 13:45:00,314.4,314.62,314.21,314.21,935.0,314.4,314.62,314.21,314.21,935.0
2019-10-15 13:50:00,314.24,314.33,314.23,314.33,200.0,314.24,314.33,314.23,314.33,200.0
2019-10-15 13:55:00,314.33,314.33,314.33,314.33,0.0,314.33,314.33,314.33,314.33,0.0
2019-10-15 14:00:00,314.48,314.64,314.48,314.64,200.0,314.48,314.64,314.48,314.64,200.0
2019-10-15 14:05:00,314.63,314.77,314.55,314.77,700.0,314.63,314.77,314.55,314.77,700.0
2019-10-15 14:10:00,314.92,315.03,314.9,314.93,788.0,314.92,315.03,314.9,314.93,788.0
2019-10-15 14:15:00,314.93,314.93,314.93,314.93,0.0,314.93,314.93,314.93,314.93,0.0
2019-10-15 14:20:00,315.22,315.49,314.73,314.91,1400.0,315.22,315.49,314.73,314.91,1400.0
2019-10-15 14:25:00,315.03,315.03,314.78,314.78,500.0,315.03,315.03,314.78,314.78,500.0
2019-10-15 14:30:00,314.46,314.46,314.14,314.14,300.0,314.46,314.46,314.14,314.14,300.0
2019-10-15 14:35:00,314.53,314.89,314.53,314.68,2223.0,314.53,314.89,314.53,314.68,2223.0
2019-10-15 14:40:00,314.59,314.86,314.58,314.86,1200.0,314.59,314.86,314.58,314.86,1200.0
2019-10-15 14:45:00,315.08,315.16,315.0,315.0,2737.0,315.08,315.16,315.0,315.0,2737.0
2019-10-15 14:50:00,314.85,314.85,314.24,314.47,1000.0,314.85,314.85,314.24,314.47,1000.0
2019-10-15 14:55:00,314.14,314.34,312.97,313.55,1400.0,314.14,314.34,312.97,313.55,1400.0
2019-10-15 15:00:00,313.55,313.55,313.45,313.46,300.0,313.55,313.55,313.45,313.46,300.0
2019-10-15 15:05:00,313.17,313.17,313.17,313.17,100.0,313.17,313.17,313.17,313.17,100.0
2019-10-15 15:10:00,313.09,313.41,312.95,313.41,700.0,313.09,313.41,312.95,313.41,700.0
2019-10-15 15:15:00,313.4,313.45,313.17,313.45,1113.0,313.4,313.45,313.17,313.45,1113.0
2019-10-15 15:20:00,313.29,313.41,313.09,313.4,1000.0,313.29,313.41,313.09,313.4,1000.0
2019-10-15 15:25:00,313.4,313.4,313.4,313.4,0.0,313.4,313.4,313.4,313.4,0.0
2019-10-15 15:30:00,313.19,313.59,313.19,313.31,500.0,313.19,313.59,313.19,313.31,500.0
2019-10-15 15:35:00,313.45,313.63,313.14,313.63,1606.0,313.45,313.63,313.14,313.63,1606.0
2019-10-15 15:40:00,313.5,313.72,313.5,313.53,1000.0,313.5,313.72,313.5,313.53,1000.0
2019-10-15 15:45:00,313.63,313.69,313.51,313.62,1000.0,313.63,313.69,313.51,313.62,1000.0
2019-10-15 15:50:00,313.69,313.72,313.36,313.36,1223.0,313.69,313.72,313.36,313.36,1223.0
2019-10-15 15:55:00,313.84,314.23,313.37,313.37,11982.0,313.84,314.23,313.37,313.37,11982.0
2019-10-16 09:30:00,310.6,310.6,305.68,307.3,3165.0,310.6,310.6,305.68,307.3,3165.0
2019-10-16 09:35:00,306.7,307.4,303.91,303.91,1901.0,306.7,307.4,303.91,303.91,1901.0
2019-10-16 09:40:00,304.27,304.27,302.63,304.15,3299.0,304.27,304.27,302.63,304.15,3299.0
2019-10-16 09:45:00,303.3,303.3,302.89,303.07,800.0,303.3,303.3,302.89,303.07,800.0
2019-10-16 09:50:00,302.61,304.45,302.61,303.48,970.0,302.61,304.45,302.61,303.48,970.0
2019-10-16 09:55:00,303.47,303.9,302.18,303.89,2502.0,303.47,303.9,302.18,303.89,2502.0
2019-10-16 10:00:00,303.56,304.18,303.56,304.0,1872.0,303.56,304.18,303.56,304.0,1872.0
2019-10-16 10:05:00,304.05,305.19,304.04,304.24,600.0,304.05,305.19,304.04,304.24,600.0
2019-10-16 10:10:00,305.0,306.27,305.0,306.27,600.0,305.0,306.27,305.0,306.27,600.0
2019-10-16 10:15:00,305.3,305.51,305.15,305.19,900.0,305.3,305.51,305.15,305.19,900.0
2019-10-16 10:20:00,305.15,305.15,303.75,304.09,26342.0,305.15,305.15,303.75,304.09,26342.0
2019-10-16 10:25:00,304.05,305.15,303.8,304.32,32573.0,304.05,305.15,303.8,304.32,32573.0
2019-10-16 10:30:00,304.31,304.31,303.64,303.64,1800.0,304.31,304.31,303.64,303.64,1800.0
2019-10-16 10:35:00,303.87,304.32,303.63,304.28,2600.0,303.87,304.32,303.63,304.28,2600.0
2019-10-16 10:40:00,303.98,304.92,303.98,304.92,2545.0,303.98,304.92,303.98,304.92,2545.0
2019-10-16 10:45:00,304.91,305.15,304.9,305.15,2800.0,304.91,305.15,304.9,305.15,2800.0
2019-10-16 10:50:00,306.0,306.47,305.15,305.15,2100.0,306.0,306.47,305.15,305.15,2100.0
2019-10-16 10:55:00,305.34,305.47,305.34,305.47,300.0,305.34,305.47,305.34,305.47,300.0
2019-10-16 11:00:00,306.0,306.39,306.0,306.39,300.0,306.0,306.39,306.0,306.39,300.0
2019-10-16 11:05:00,305.98,306.44,305.52,305.9,23400.0,305.98,306.44,305.52,305.9,23400.0
2019-10-16 11:10:00,305.9,306.67,305.7,305.71,1534.0,305.9,306.67,305.7,305.71,1534.0
2019-10-16 11:15:00,305.83,306.32,305.46,305.94,1619.0,305.83,306.32,305.46,305.94,1619.0
2019-10-16 11:20:00,305.6,306.09,305.39,306.09,600.0,305.6,306.09,305.39,306.09,600.0
2019-10-16 11:25:00,306.14,306.57,305.32,305.37,2480.0,306.14,306.57,305.32,305.37,2480.0
2019-10-16 11:30:00,305.45,306.22,304.72,304.9,2518.0,305.45,306.22,304.72,304.9,2518.0
2019-10-16 11:35:00,305.4,305.41,305.2,305.38,1452.0,305.4,305.41,305.2,305.38,1452.0
2019-10-16 11:40:00,305.19,305.6,305.16,305.6,1400.0,305.19,305.6,305.16,305.6,1400.0
2019-10-16 11:45:00,305.61,306.18,305.6,305.74,1700.0,305.61,306.18,305.6,305.74,1700.0
2019-10-16 11:50:00,305.58,306.39,305.51,305.9,3300.0,305.58,306.39,305.51,305.9,3300.0
2019-10-16 11:55:00,305.37,305.7,305.34,305.65,1400.0,305.37,305.7,305.34,305.65,1400.0
2019-10-16 12:00:00,305.7,306.19,305.44,305.44,2118.0,305.7,306.19,305.44,305.44,2118.0
2019-10-16 12:05:00,305.49,305.87,305.49,305.81,1400.0,305.49,305.87,305.49,305.81,1400.0
2019-10-16 12:10:00,305.72,306.4,305.72,306.32,4700.0,305.72,306.4,305.72,306.32,4700.0
2019-10-16 12:15:00,305.95,306.14,305.94,306.1,1178.0,305.95,306.14,305.94,306.1,1178.0
2019-10-16 12:20:00,306.31,306.6,305.65,305.66,6026.0,306.31,306.6,305.65,305.66,6026.0
2019-10-16 12:25:00,305.66,305.66,305.66,305.66,100.0,305.66,305.66,305.66,305.66,100.0
2019-10-16 12:30:00,305.48,305.49,305.17,305.35,800.0,305.48,305.49,305.17,305.35,800.0
2019-10-16 12:35:00,305.6,306.1,305.6,305.9,500.0,305.6,306.1,305.6,305.9,500.0
2019-10-16 12:40:00,305.92,306.7,305.92,306.7,400.0,305.92,306.7,305.92,306.7,400.0
2019-10-16 12:45:00,307.13,307.13,306.25,306.43,1407.0,307.13,307.13,306.25,306.43,1407.0
2019-10-16 12:50:00,306.23,306.31,305.33,306.1,2200.0,306.23,306.31,305.33,306.1,2200.0
2019-10-16 12:55:00,306.05,306.11,305.45,305.86,1477.0,306.05,306.11,305.45,305.86,1477.0
2019-10-16 13:00:00,306.0,306.0,305.1,305.1,400.0,306.0,306.0,305.1,305.1,400.0
2019-10-16 13:05:00,305.11,305.12,305.1,305.12,700.0,305.11,305.12,305.1,305.12,700.0
2019-10-16 13:10:00,305.39,305.69,305.23,305.23,1800.0,305.39,305.69,305.23,305.23,1800.0
2019-10-16 13:15:00,305.49,305.62,305.38,305.54,900.0,305.49,305.62,305.38,305.54,900.0
2019-10-16 13:20:00,305.57,305.57,305.25,305.46,700.0,305.57,305.57,305.25,305.46,700.0
2019-10-16 13:25:00,305.59,306.37,305.59,306.32,5100.0,305.59,306.37,305.59,306.32,5100.0
2019-10-16 13:30:00,306.2,306.2,305.45,305.93,25306.0,306.2,306.2,305.45,305.93,25306.0
2019-10-16 13:35:00,305.97,306.15,305.5,305.89,9714.0,305.97,306.15,305.5,305.89,9714.0
2019-10-16 13:40:00,305.92,306.43,305.91,305.98,4500.0,305.92,306.43,305.91,305.98,4500.0
2019-10-16 13:45:00,306.05,306.05,305.45,305.45,5437.0,306.05,306.05,305.45,305.45,5437.0
2019-10-16 13:50:00,305.51,305.95,305.32,305.5,2726.0,305.51,305.95,305.32,305.5,2726.0
2019-10-16 13:55:00,305.71,305.97,305.71,305.97,223.0,305.71,305.97,305.71,305.97,223.0
2019-10-16 14:00:00,306.09,306.1,305.56,305.73,2026.0,306.09,306.1,305.56,305.73,2026.0
2019-10-16 14:05:00,306.16,306.16,306.04,306.05,400.0,306.16,306.16,306.04,306.05,400.0
2019-10-16 14:10:00,306.2,306.51,306.06,306.51,1200.0,306.2,306.51,306.06,306.51,1200.0
2019-10-16 14:15:00,306.56,307.26,306.39,307.26,1245.0,306.56,307.26,306.39,307.26,1245.0
2019-10-16 14:20:00,307.23,307.23,307.23,307.23,100.0,307.23,307.23,307.23,307.23,100.0
2019-10-16 14:25:00,307.1,308.08,307.0,308.05,3600.0,307.1,308.08,307.0,308.05,3600.0
2019-10-16 14:30:00,308.35,308.55,308.25,308.34,801.0,308.35,308.55,308.25,308.34,801.0
2019-10-16 14:35:00,308.45,309.51,308.45,309.17,2923.0,308.45,309.51,308.45,309.17,2923.0
2019-10-16 14:40:00,309.59,309.87,309.59,309.87,600.0,309.59,309.87,309.59,309.87,600.0
2019-10-16 14:45:00,310.22,310.22,309.43,309.43,2000.0,310.22,310.22,309.43,309.43,2000.0
2019-10-16 14:50:00,309.53,309.53,308.79,309.38,1100.0,309.53,309.53,308.79,309.38,1100.0
2019-10-16 14:55:00,309.26,309.48,309.26,309.43,1049.0,309.26,309.48,309.26,309.43,1049.0
2019-10-16 15:00:00,309.81,309.81,309.4,309.48,946.0,309.81,309.81,309.4,309.48,946.0
2019-10-16 15:05:00,309.81,309.97,309.72,309.83,1100.0,309.81,309.97,309.72,309.83,1100.0
2019-10-16 15:10:00,309.74,310.08,309.51,309.68,3206.0,309.74,310.08,309.51,309.68,3206.0
2019-10-16 15:15:00,309.38,309.59,309.15,309.45,2541.0,309.38,309.59,309.15,309.45,2541.0
2019-10-16 15:20:00,309.45,310.15,309.43,309.98,1925.0,309.45,310.15,309.43,309.98,1925.0
2019-10-16 15:25:00,310.0,310.08,309.76,309.99,2510.0,310.0,310.08,309.76,309.99,2510.0
2019-10-16 15:30:00,310.22,310.22,309.93,310.14,4009.0,310.22,310.22,309.93,310.14,4009.0
2019-10-16 15:35:00,310.23,310.5,310.22,310.46,1973.0,310.23,310.5,310.22,310.46,1973.0
2019-10-16 15:40:00,310.68,310.84,310.43,310.84,3079.0,310.68,310.84,310.43,310.84,3079.0
2019-10-16 15:45:00,310.69,310.84,310.58,310.66,1700.0,310.69,310.84,310.58,310.66,1700.0
2019-10-16 15:50:00,310.69,310.96,310.51,310.96,4439.0,310.69,310.96,310.51,310.96,4439.0
2019-10-16 15:55:00,310.85,311.03,310.5,310.51,13135.0,310.85,311.03,310.5,310.51,13135.0
2019-10-17 09:30:00,312.72,313.43,310.5,310.5,1563.0,312.72,313.43,310.5,310.5,1563.0
2019-10-17 09:35:00,310.43,310.48,310.43,310.48,400.0,310.43,310.48,310.43,310.48,400.0
2019-10-17 09:40:00,309.63,311.41,309.63,311.39,1400.0,309.63,311.41,309.63,311.39,1400.0
2019-10-17 09:45:00,311.39,311.39,311.39,311.39,100.0,311.39,311.39,311.39,311.39,100.0
2019-10-17 09:50:00,312.62,313.46,312.62,313.45,2710.0,312.62,313.46,312.62,313.45,2710.0
2019-10-17 09:55:00,313.43,314.05,312.89,312.89,500.0,313.43,314.05,312.89,312.89,500.0
2019-10-17 10:00:00,311.56,311.86,311.14,311.19,1200.0,311.56,311.86,311.14,311.19,1200.0
2019-10-17 10:05:00,312.11,312.11,312.06,312.09,600.0,312.11,312.11,312.06,312.09,600.0
2019-10-17 10:10:00,312.27,312.27,312.17,312.17,700.0,312.27,312.27,312.17,312.17,700.0
2019-10-17 10:15:00,312.18,312.63,311.91,312.41,2800.0,312.18,312.63,311.91,312.41,2800.0
2019-10-17 10:20:00,311.64,311.65,311.64,311.64,1361.0,311.64,311.65,311.64,311.64,1361.0
2019-10-17 10:25:00,312.15,312.66,311.99,311.99,2500.0,312.15,312.66,311.99,311.99,2500.0
2019-10-17 10:30:00,311.98,312.43,311.94,312.42,4000.0,311.98,312.43,311.94,312.42,4000.0
2019-10-17 10:35:00,312.31,312.35,311.7,312.25,800.0,312.31,312.35,311.7,312.25,800.0
2019-10-17 10:40:00,312.25,312.47,312.07,312.23,3292.0,312.25,312.47,312.07,312.23,3292.0
2019-10-17 10:45:00,312.25,312.35,311.66,312.05,4110.0,312.25,312.35,311.66,312.05,4110.0
2019-10-17 10:50:00,311.8,312.31,311.66,312.19,9002.0,311.8,312.31,311.66,312.19,9002.0
2019-10-17 10:55:00,312.02,312.3,311.85,312.08,1800.0,312.02,312.3,311.85,312.08,1800.0
2019-10-17 11:00:00,312.06,312.25,311.27,312.25,10259.0,312.06,312.25,311.27,312.25,10259.0
2019-10-17 11:05:00,312.18,312.3,311.56,312.11,5765.0,312.18,312.3,311.56,312.11,5765.0
2019-10-17 11:10:00,312.05,312.41,312.05,312.41,801.0,312.05,312.41,312.05,312.41,801.0
2019-10-17 11:15:00,312.28,312.36,312.0,312.0,1900.0,312.28,312.36,312.0,312.0,1900.0
2019-10-17 11:20:00,311.64,312.62,311.64,312.44,1659.0,311.64,312.62,311.64,312.44,1659.0
2019-10-17 11:25:00,312.25,312.69,312.25,312.65,703.0,312.25,312.69,312.25,312.65,703.0
2019-10-17 11:30:00,312.46,312.75,312.31,312.75,2307.0,312.46,312.75,312.31,312.75,2307.0
2019-10-17 11:35:00,312.67,312.82,312.67,312.82,200.0,312.67,312.82,312.67,312.82,200.0
2019-10-17 11:40:00,313.04,313.49,313.04,313.2,700.0,313.04,313.49,313.04,313.2,700.0
2019-10-17 11:45:00,313.18,313.48,313.12,313.41,800.0,313.18,313.48,313.12,313.41,800.0
2019-10-17 11:50:00,313.14,313.14,312.3,312.42,800.0,313.14,313.14,312.3,312.42,800.0
2019-10-17 11:55:00,312.41,312.84,312.41,312.82,1960.0,312.41,312.84,312.41,312.82,1960.0
2019-10-17 12:00:00,313.38,313.38,312.45,312.66,1772.0,313.38,313.38,312.45,312.66,1772.0
2019-10-17 12:05:00,312.81,312.81,312.81,312.81,100.0,312.81,312.81,312.81,312.81,100.0
2019-10-17 12:10:00,312.81,312.81,312.81,312.81,0.0,312.81,312.81,312.81,312.81,0.0
2019-10-17 12:15:00,312.97,312.98,312.93,312.98,300.0,312.97,312.98,312.93,312.98,300.0
2019-10-17 12:20:00,313.01,313.01,312.99,312.99,200.0,313.01,313.01,312.99,312.99,200.0
2019-10-17 12:25:00,313.0,313.13,312.85,312.85,730.0,313.0,313.13,312.85,312.85,730.0
2019-10-17 12:30:00,312.49,313.07,312.49,312.87,1450.0,312.49,313.07,312.49,312.87,1450.0
2019-10-17 12:35:00,313.25,313.28,312.38,312.5,13410.0,313.25,313.28,312.38,312.5,13410.0
2019-10-17 12:40:00,312.5,312.5,312.09,312.49,5792.0,312.5,312.5,312.09,312.49,5792.0
2019-10-17 12:45:00,312.31,312.31,311.58,311.58,1748.0,312.31,312.31,311.58,311.58,1748.0
2019-10-17 12:50:00,311.42,311.81,311.42,311.81,400.0,311.42,311.81,311.42,311.81,400.0
2019-10-17 12:55:00,311.9,311.97,311.9,311.97,700.0,311.9,311.97,311.9,311.97,700.0
2019-10-17 13:00:00,311.98,311.98,311.98,311.98,100.0,311.98,311.98,311.98,311.98,100.0
2019-10-17 13:05:00,311.72,311.73,311.3,311.3,1325.0,311.72,311.73,311.3,311.3,1325.0
2019-10-17 13:10:00,311.41,311.97,311.32,311.75,1105.0,311.41,311.97,311.32,311.75,1105.0
2019-10-17 13:15:00,311.71,311.77,311.71,311.72,500.0,311.71,311.77,311.71,311.72,500.0
2019-10-17 13:20:00,311.83,311.94,311.73,311.73,4723.0,311.83,311.94,311.73,311.73,4723.0
2019-10-17 13:25:00,311.78,311.9,311.61,311.9,730.0,311.78,311.9,311.61,311.9,730.0
2019-10-17 13:30:00,311.81,311.97,311.68,311.68,2200.0,311.81,311.97,311.68,311.68,2200.0
2019-10-17 13:35:00,311.81,311.81,311.52,311.52,1410.0,311.81,311.81,311.52,311.52,1410.0
2019-10-17 13:40:00,311.4,311.4,311.06,311.06,500.0,311.4,311.4,311.06,311.06,500.0
2019-10-17 13:45:00,311.07,311.53,311.07,311.27,11614.0,311.07,311.53,311.07,311.27,11614.0
2019-10-17 13:50:00,311.3,311.3,311.0,311.09,5216.0,311.3,311.3,311.0,311.09,5216.0
2019-10-17 13:55:00,311.09,311.09,311.09,311.09,0.0,311.09,311.09,311.09,311.09,0.0
2019-10-17 14:00:00,310.93,310.93,310.92,310.93,149.0,310.93,310.93,310.92,310.93,149.0
2019-10-17 14:05:00,310.98,311.08,310.88,311.07,400.0,310.98,311.08,310.88,311.07,400.0
2019-10-17 14:10:00,311.07,311.25,310.93,311.17,2292.0,311.07,311.25,310.93,311.17,2292.0
2019-10-17 14:15:00,311.29,311.52,311.28,311.35,1615.0,311.29,311.52,311.28,311.35,1615.0
2019-10-17 14:20:00,311.18,311.33,311.1,311.33,600.0,311.18,311.33,311.1,311.33,600.0
2019-10-17 14:25:00,311.33,311.33,311.33,311.33,0.0,311.33,311.33,311.33,311.33,0.0
2019-10-17 14:30:00,310.97,311.11,310.78,310.88,776.0,310.97,311.11,310.78,310.88,776.0
2019-10-17 14:35:00,311.07,311.24,311.07,311.24,200.0,311.07,311.24,311.07,311.24,200.0
2019-10-17 14:40:00,311.56,311.56,310.6,310.71,2513.0,311.56,311.56,310.6,310.71,2513.0
2019-10-17 14:45:00,310.79,310.95,310.67,310.75,700.0,310.79,310.95,310.67,310.75,700.0
2019-10-17 14:50:00,310.92,311.06,310.91,311.0,900.0,310.92,311.06,310.91,311.0,900.0
2019-10-17 14:55:00,311.04,311.24,310.78,311.05,2200.0,311.04,311.24,310.78,311.05,2200.0
2019-10-17 15:00:00,310.94,311.05,310.72,310.93,4664.0,310.94,311.05,310.72,310.93,4664.0
2019-10-17 15:05:00,310.88,310.88,310.82,310.82,300.0,310.88,310.88,310.82,310.82,300.0
2019-10-17 15:10:00,310.78,310.91,310.78,310.9,767.0,310.78,310.91,310.78,310.9,767.0
2019-10-17 15:15:00,310.84,310.91,310.83,310.86,600.0,310.84,310.91,310.83,310.86,600.0
2019-10-17 15:20:00,310.94,311.26,310.94,311.25,2275.0,310.94,311.26,310.94,311.25,2275.0
2019-10-17 15:25:00,311.2,311.31,311.2,311.3,900.0,311.2,311.31,311.2,311.3,900.0
2019-10-17 15:30:00,311.3,312.14,311.3,311.86,1200.0,311.3,312.14,311.3,311.86,1200.0
2019-10-17 15:35:00,312.04,312.08,311.74,312.08,700.0,312.04,312.08,311.74,312.08,700.0
2019-10-17 15:40:00,311.93,312.03,311.93,311.93,700.0,311.93,312.03,311.93,311.93,700.0
2019-10-17 15:45:00,311.89,312.25,311.89,312.1,1802.0,311.89,312.25,311.89,312.1,1802.0
2019-10-17 15:50:00,312.07,312.73,312.07,312.62,4950.0,312.07,312.73,312.07,312.62,4950.0
2019-10-17 15:55:00,312.48,312.59,311.98,312.3,11841.0,312.48,312.59,311.98,312.3,11841.0
2019-10-18 09:30:00,311.98,311.98,311.98,311.98,1203.0,311.98,311.98,311.98,311.98,1203.0
2019-10-18 09:35:00,311.1,311.92,311.1,311.4,600.0,311.1,311.92,311.1,311.4,600.0
2019-10-18 09:40:00,312.17,312.17,311.77,311.77,600.0,312.17,312.17,311.77,311.77,600.0
2019-10-18 09:45:00,311.16,311.16,311.09,311.09,1000.0,311.16,311.16,311.09,311.09,1000.0
2019-10-18 09:50:00,311.1,311.1,309.3,309.56,1817.0,311.1,311.1,309.3,309.56,1817.0
2019-10-18 09:55:00,309.02,309.02,308.59,308.61,700.0,309.02,309.02,308.59,308.61,700.0
2019-10-18 10:00:00,309.53,309.53,307.91,307.91,11800.0,309.53,309.53,307.91,307.91,11800.0
2019-10-18 10:05:00,307.84,307.84,306.87,307.29,8180.0,307.84,307.84,306.87,307.29,8180.0
2019-10-18 10:10:00,306.97,307.29,306.84,307.29,1300.0,306.97,307.29,306.84,307.29,1300.0
2019-10-18 10:15:00,307.21,307.29,307.21,307.29,290.0,307.21,307.29,307.21,307.29,290.0
2019-10-18 10:20:00,307.27,307.29,306.86,306.86,4400.0,307.27,307.29,306.86,306.86,4400.0
2019-10-18 10:25:00,306.83,306.95,306.47,306.55,2500.0,306.83,306.95,306.47,306.55,2500.0
2019-10-18 10:30:00,306.64,306.64,304.86,304.86,6526.0,306.64,306.64,304.86,304.86,6526.0
2019-10-18 10:35:00,304.85,305.04,303.77,303.77,13775.0,304.85,305.04,303.77,303.77,13775.0
2019-10-18 10:40:00,303.33,303.33,302.02,302.02,1200.0,303.33,303.33,302.02,302.02,1200.0
2019-10-18 10:45:00,302.04,302.41,301.82,302.09,800.0,302.04,302.41,301.82,302.09,800.0
2019-10-18 10:50:00,301.99,303.78,301.99,302.15,1794.0,301.99,303.78,301.99,302.15,1794.0
2019-10-18 10:55:00,303.37,303.37,302.16,302.16,800.0,303.37,303.37,302.16,302.16,800.0
2019-10-18 11:00:00,301.6,302.78,301.6,301.85,1200.0,301.6,302.78,301.6,301.85,1200.0
2019-10-18 11:05:00,301.85,301.85,301.85,301.85,200.0,301.85,301.85,301.85,301.85,200.0
2019-10-18 11:10:00,301.3,301.97,301.3,301.82,300.0,301.3,301.97,301.3,301.82,300.0
2019-10-18 11:15:00,301.57,302.21,301.43,301.73,1904.0,301.57,302.21,301.43,301.73,1904.0
2019-10-18 11:20:00,301.91,301.91,300.22,300.8,650.0,301.91,301.91,300.22,300.8,650.0
2019-10-18 11:25:00,300.88,301.98,300.4,301.98,1500.0,300.88,301.98,300.4,301.98,1500.0
2019-10-18 11:30:00,301.35,301.44,300.69,300.69,800.0,301.35,301.44,300.69,300.69,800.0
2019-10-18 11:35:00,300.33,300.33,300.18,300.18,400.0,300.33,300.33,300.18,300.18,400.0
2019-10-18 11:40:00,300.17,300.43,299.12,299.53,1621.0,300.17,300.43,299.12,299.53,1621.0
2019-10-18 11:45:00,299.43,299.5,299.08,299.5,800.0,299.43,299.5,299.08,299.5,800.0
2019-10-18 11:50:00,299.06,299.06,297.42,298.08,2003.0,299.06,299.06,297.42,298.08,2003.0
2019-10-18 11:55:00,298.39,299.43,298.33,299.43,3540.0,298.39,299.43,298.33,299.43,3540.0
2019-10-18 12:00:00,299.82,299.82,299.21,299.21,200.0,299.82,299.82,299.21,299.21,200.0
2019-10-18 12:05:00,299.22,300.13,298.73,300.13,1400.0,299.22,300.13,298.73,300.13,1400.0
2019-10-18 12:10:00,299.07,299.56,299.07,299.56,200.0,299.07,299.56,299.07,299.56,200.0
2019-10-18 12:15:00,298.87,300.08,298.7,300.04,2400.0,298.87,300.08,298.7,300.04,2400.0
2019-10-18 12:20:00,299.31,300.13,299.12,299.88,1800.0,299.31,300.13,299.12,299.88,1800.0
2019-10-18 12:25:00,299.69,299.74,299.24,299.33,800.0,299.69,299.74,299.24,299.33,800.0
2019-10-18 12:30:00,298.87,299.44,298.25,299.28,1304.0,298.87,299.44,298.25,299.28,1304.0
2019-10-18 12:35:00,299.46,299.75,299.26,299.75,2200.0,299.46,299.75,299.26,299.75,2200.0
2019-10-18 12:40:00,299.87,299.89,299.23,299.34,1000.0,299.87,299.89,299.23,299.34,1000.0
2019-10-18 12:45:00,299.36,299.73,299.21,299.73,1000.0,299.36,299.73,299.21,299.73,1000.0
2019-10-18 12:50:00,299.75,301.22,299.7,300.76,1501.0,299.75,301.22,299.7,300.76,1501.0
2019-10-18 12:55:00,300.67,300.76,300.2,300.65,1110.0,300.67,300.76,300.2,300.65,1110.0
2019-10-18 13:00:00,300.5,302.35,300.5,302.35,1300.0,300.5,302.35,300.5,302.35,1300.0
2019-10-18 13:05:00,302.34,303.53,302.06,302.45,1400.0,302.34,303.53,302.06,302.45,1400.0
2019-10-18 13:10:00,302.0,302.64,301.83,302.64,1818.0,302.0,302.64,301.83,302.64,1818.0
2019-10-18 13:15:00,302.13,302.94,302.13,302.58,2300.0,302.13,302.94,302.13,302.58,2300.0
2019-10-18 13:20:00,302.57,303.52,302.57,303.37,1802.0,302.57,303.52,302.57,303.37,1802.0
2019-10-18 13:25:00,303.31,303.31,301.9,302.46,1100.0,303.31,303.31,301.9,302.46,1100.0
2019-10-18 13:30:00,302.76,302.89,302.24,302.24,600.0,302.76,302.89,302.24,302.24,600.0
2019-10-18 13:35:00,301.94,302.3,301.63,301.63,800.0,301.94,302.3,301.63,301.63,800.0
2019-10-18 13:40:00,301.96,303.13,301.96,302.99,900.0,301.96,303.13,301.96,302.99,900.0
2019-10-18 13:45:00,303.34,304.06,303.19,304.06,700.0,303.34,304.06,303.19,304.06,700.0
2019-10-18 13:50:00,303.21,303.6,303.21,303.6,600.0,303.21,303.6,303.21,303.6,600.0
2019-10-18 13:55:00,302.95,303.14,302.79,303.11,600.0,302.95,303.14,302.79,303.11,600.0
2019-10-18 14:00:00,303.79,303.79,302.19,302.19,700.0,303.79,303.79,302.19,302.19,700.0
2019-10-18 14:05:00,302.45,302.72,302.44,302.51,498.0,302.45,302.72,302.44,302.51,498.0
2019-10-18 14:10:00,302.05,303.73,302.05,303.09,2021.0,302.05,303.73,302.05,303.09,2021.0
2019-10-18 14:15:00,303.15,303.55,302.35,302.9,3000.0,303.15,303.55,302.35,302.9,3000.0
2019-10-18 14:20:00,303.11,304.05,302.57,302.62,3004.0,303.11,304.05,302.57,302.62,3004.0
2019-10-18 14:25:00,302.31,303.71,302.31,303.47,1300.0,302.31,303.71,302.31,303.47,1300.0
2019-10-18 14:30:00,303.2,303.98,302.51,302.76,2300.0,303.2,303.98,302.51,302.76,2300.0
2019-10-18 14:35:00,303.06,303.36,302.57,302.57,803.0,303.06,303.36,302.57,302.57,803.0
2019-10-18 14:40:00,302.24,303.95,302.24,303.84,1400.0,302.24,303.95,302.24,303.84,1400.0
2019-10-18 14:45:00,303.27,303.58,302.97,303.01,2100.0,303.27,303.58,302.97,303.01,2100.0
2019-10-18 14:50:00,302.64,303.64,302.36,302.36,2608.0,302.64,303.64,302.36,302.36,2608.0
2019-10-18 14:55:00,302.22,302.51,302.22,302.28,1172.0,302.22,302.51,302.22,302.28,1172.0
2019-10-18 15:00:00,303.31,303.31,302.47,303.03,2301.0,303.31,303.31,302.47,303.03,2301.0
2019-10-18 15:05:00,302.93,302.93,302.32,302.5,1400.0,302.93,302.93,302.32,302.5,1400.0
2019-10-18 15:10:00,302.19,302.79,302.16,302.31,1609.0,302.19,302.79,302.16,302.31,1609.0
2019-10-18 15:15:00,302.34,302.64,302.34,302.64,1015.0,302.34,302.64,302.34,302.64,1015.0
2019-10-18 15:20:00,302.5,302.83,302.37,302.65,2843.0,302.5,302.83,302.37,302.65,2843.0
2019-10-18 15:25:00,302.71,302.81,302.25,302.25,1700.0,302.71,302.81,302.25,302.25,1700.0
2019-10-18 15:30:00,302.41,302.68,302.41,302.61,1599.0,302.41,302.68,302.41,302.61,1599.0
2019-10-18 15:35:00,302.66,302.95,302.54,302.54,1920.0,302.66,302.95,302.54,302.54,1920.0
2019-10-18 15:40:00,302.53,302.57,302.34,302.52,2156.0,302.53,302.57,302.34,302.52,2156.0
2019-10-18 15:45:00,302.52,302.78,302.13,302.13,1400.0,302.52,302.78,302.13,302.13,1400.0
2019-10-18 15:50:00,302.29,302.47,301.45,301.5,13979.0,302.29,302.47,301.45,301.5,13979.0
2019-10-18 15:55:00,301.61,302.2,301.59,301.87,14049.0,301.61,302.2,301.59,301.87,14049.0
2019-10-21 09:30:00,303.17,304.14,301.6,303.22,1872.0,303.17,304.14,301.6,303.22,1872.0
2019-10-21 09:35:00,301.81,302.32,300.1,300.11,1000.0,301.81,302.32,300.1,300.11,1000.0
2019-10-21 09:40:00,300.11,300.38,297.6,297.63,3345.0,300.11,300.38,297.6,297.63,3345.0
2019-10-21 09:45:00,298.02,298.02,295.79,295.8,500.0,298.02,298.02,295.79,295.8,500.0
2019-10-21 09:50:00,297.24,297.24,296.17,296.79,800.0,297.24,297.24,296.17,296.79,800.0
2019-10-21 09:55:00,296.84,297.49,295.43,297.49,2800.0,296.84,297.49,295.43,297.49,2800.0
2019-10-21 10:00:00,297.91,299.61,297.65,298.18,1599.0,297.91,299.61,297.65,298.18,1599.0
2019-10-21 10:05:00,298.06,298.12,297.22,297.84,1195.0,298.06,298.12,297.22,297.84,1195.0
2019-10-21 10:10:00,297.45,298.68,297.01,298.33,2438.0,297.45,298.68,297.01,298.33,2438.0
2019-10-21 10:15:00,299.37,299.37,298.56,298.76,2500.0,299.37,299.37,298.56,298.76,2500.0
2019-10-21 10:20:00,299.33,299.33,298.67,298.68,3188.0,299.33,299.33,298.67,298.68,3188.0
2019-10-21 10:25:00,298.9,299.0,298.77,298.77,6425.0,298.9,299.0,298.77,298.77,6425.0
2019-10-21 10:30:00,299.0,299.83,298.68,299.17,7448.0,299.0,299.83,298.68,299.17,7448.0
2019-10-21 10:35:00,299.03,299.67,298.88,299.63,3410.0,299.03,299.67,298.88,299.63,3410.0
2019-10-21 10:40:00,299.63,299.64,298.94,298.94,1250.0,299.63,299.64,298.94,298.94,1250.0
2019-10-21 10:45:00,299.14,299.14,298.11,298.69,1700.0,299.14,299.14,298.11,298.69,1700.0
2019-10-21 10:50:00,298.04,298.58,297.48,297.71,2048.0,298.04,298.58,297.48,297.71,2048.0
2019-10-21 10:55:00,297.99,298.97,297.99,298.32,1320.0,297.99,298.97,297.99,298.32,1320.0
2019-10-21 11:00:00,298.43,298.93,297.53,297.53,4093.0,298.43,298.93,297.53,297.53,4093.0
2019-10-21 11:05:00,297.83,298.03,297.07,297.51,1300.0,297.83,298.03,297.07,297.51,1300.0
2019-10-21 11:10:00,297.61,298.0,297.19,297.19,300.0,297.61,298.0,297.19,297.19,300.0
2019-10-21 11:15:00,297.95,298.49,297.86,298.49,6104.0,297.95,298.49,297.86,298.49,6104.0
2019-10-21 11:20:00,298.49,299.0,297.77,298.81,2347.0,298.49,299.0,297.77,298.81,2347.0
2019-10-21 11:25:00,298.81,298.87,298.49,298.87,1056.0,298.81,298.87,298.49,298.87,1056.0
2019-10-21 11:30:00,298.31,298.59,298.08,298.59,700.0,298.31,298.59,298.08,298.59,700.0
2019-10-21 11:35:00,298.09,298.25,297.62,297.62,1316.0,298.09,298.25,297.62,297.62,1316.0
2019-10-21 11:40:00,298.34,298.39,297.75,298.02,2518.0,298.34,298.39,297.75,298.02,2518.0
2019-10-21 11:45:00,298.23,298.23,298.23,298.23,100.0,298.23,298.23,298.23,298.23,100.0
2019-10-21 11:50:00,297.8,297.8,297.02,297.02,300.0,297.8,297.8,297.02,297.02,300.0
2019-10-21 11:55:00,297.07,297.07,297.07,297.07,100.0,297.07,297.07,297.07,297.07,100.0
2019-10-21 12:00:00,296.97,297.51,296.97,297.37,1800.0,296.97,297.51,296.97,297.37,1800.0
2019-10-21 12:05:00,297.09,297.62,296.85,297.62,910.0,297.09,297.62,296.85,297.62,910.0
2019-10-21 12:10:00,297.83,297.83,296.96,297.26,6942.0,297.83,297.83,296.96,297.26,6942.0
2019-10-21 12:15:00,297.15,298.75,297.15,298.45,6300.0,297.15,298.75,297.15,298.45,6300.0
2019-10-21 12:20:00,298.64,298.91,298.3,298.48,2284.0,298.64,298.91,298.3,298.48,2284.0
2019-10-21 12:25:00,298.68,299.07,298.67,298.97,1000.0,298.68,299.07,298.67,298.97,1000.0
2019-10-21 12:30:00,298.86,299.13,298.86,299.04,300.0,298.86,299.13,298.86,299.04,300.0
2019-10-21 12:35:00,299.2,299.2,298.86,298.86,500.0,299.2,299.2,298.86,298.86,500.0
2019-10-21 12:40:00,299.04,299.57,299.04,299.35,745.0,299.04,299.57,299.04,299.35,745.0
2019-10-21 12:45:00,299.35,299.35,298.5,298.5,2300.0,299.35,299.35,298.5,298.5,2300.0
2019-10-21 12:50:00,298.75,299.1,298.75,299.0,1401.0,298.75,299.1,298.75,299.0,1401.0
2019-10-21 12:55:00,298.86,299.05,298.85,299.05,3615.0,298.86,299.05,298.85,299.05,3615.0
2019-10-21 13:00:00,299.11,299.79,299.11,299.57,506.0,299.11,299.79,299.11,299.57,506.0
2019-10-21 13:05:00,299.85,299.87,299.44,299.46,700.0,299.85,299.87,299.44,299.46,700.0
2019-10-21 13:10:00,299.55,299.94,299.55,299.6,797.0,299.55,299.94,299.55,299.6,797.0
2019-10-21 13:15:00,300.65,300.65,299.65,299.65,3300.0,300.65,300.65,299.65,299.65,3300.0
2019-10-21 13:20:00,299.46,300.08,299.45,299.81,2500.0,299.46,300.08,299.45,299.81,2500.0
2019-10-21 13:25:00,299.92,300.4,299.91,300.07,2600.0,299.92,300.4,299.91,300.07,2600.0
2019-10-21 13:30:00,300.09,300.72,299.99,300.48,3000.0,300.09,300.72,299.99,300.48,3000.0
2019-10-21 13:35:00,300.75,300.76,300.5,300.5,500.0,300.75,300.76,300.5,300.5,500.0
2019-10-21 13:40:00,300.68,300.68,299.7,299.97,6239.0,300.68,300.68,299.7,299.97,6239.0
2019-10-21 13:45:00,299.97,300.0,299.68,299.68,500.0,299.97,300.0,299.68,299.68,500.0
2019-10-21 13:50:00,299.75,299.95,299.75,299.93,600.0,299.75,299.95,299.75,299.93,600.0
2019-10-21 13:55:00,299.94,299.94,299.38,299.41,700.0,299.94,299.94,299.38,299.41,700.0
2019-10-21 14:00:00,299.85,299.85,299.17,299.17,600.0,299.85,299.85,299.17,299.17,600.0
2019-10-21 14:05:00,299.41,299.47,299.41,299.47,700.0,299.41,299.47,299.41,299.47,700.0
2019-10-21 14:10:00,299.56,299.56,299.13,299.14,780.0,299.56,299.56,299.13,299.14,780.0
2019-10-21 14:15:00,299.2,299.41,299.2,299.31,400.0,299.2,299.41,299.2,299.31,400.0
2019-10-21 14:20:00,299.42,299.42,299.18,299.18,600.0,299.42,299.42,299.18,299.18,600.0
2019-10-21 14:25:00,299.56,299.73,299.12,299.13,1100.0,299.56,299.73,299.12,299.13,1100.0
2019-10-21 14:30:00,299.34,299.34,299.07,299.07,439.0,299.34,299.34,299.07,299.07,439.0
2019-10-21 14:35:00,299.02,299.66,298.94,299.5,1806.0,299.02,299.66,298.94,299.5,1806.0
2019-10-21 14:40:00,299.55,299.64,299.09,299.09,700.0,299.55,299.64,299.09,299.09,700.0
2019-10-21 14:45:00,299.4,299.51,299.13,299.13,800.0,299.4,299.51,299.13,299.13,800.0
2019-10-21 14:50:00,299.21,299.38,298.99,299.0,1400.0,299.21,299.38,298.99,299.0,1400.0
2019-10-21 14:55:00,298.99,299.32,298.98,299.16,901.0,298.99,299.32,298.98,299.16,901.0
2019-10-21 15:00:00,299.29,299.34,298.87,298.87,1600.0,299.29,299.34,298.87,298.87,1600.0
2019-10-21 15:05:00,299.05,300.03,298.83,299.5,17687.0,299.05,300.03,298.83,299.5,17687.0
2019-10-21 15:10:00,299.5,300.22,299.4,299.47,24694.0,299.5,300.22,299.4,299.47,24694.0
2019-10-21 15:15:00,299.38,299.38,299.26,299.26,908.0,299.38,299.38,299.26,299.26,908.0
2019-10-21 15:20:00,299.21,299.32,298.93,298.93,1900.0,299.21,299.32,298.93,298.93,1900.0
2019-10-21 15:25:00,299.04,299.05,298.57,298.57,700.0,299.04,299.05,298.57,298.57,700.0
2019-10-21 15:30:00,298.75,298.96,298.49,298.81,2496.0,298.75,298.96,298.49,298.81,2496.0
2019-10-21 15:35:00,298.81,299.01,298.57,299.01,2700.0,298.81,299.01,298.57,299.01,2700.0
2019-10-21 15:40:00,298.86,298.91,298.21,298.31,3282.0,298.86,298.91,298.21,298.31,3282.0
2019-10-21 15:45:00,298.15,298.26,297.71,298.08,2304.0,298.15,298.26,297.71,298.08,2304.0
2019-10-21 15:50:00,298.16,298.33,297.99,298.28,1400.0,298.16,298.33,297.99,298.28,1400.0
2019-10-21 15:55:00,298.33,298.64,297.87,298.0,19480.0,298.33,298.64,297.87,298.0,19480.0
2019-10-22 09:30:00,299.4,300.88,299.4,299.82,1829.0,299.4,300.88,299.4,299.82,1829.0
2019-10-22 09:35:00,300.0,300.01,300.0,300.0,100.0,300.0,300.01,300.0,300.0,100.0
2019-10-22 09:40:00,299.41,301.01,299.41,300.25,3400.0,299.41,301.01,299.41,300.25,3400.0
2019-10-22 09:45:00,300.25,301.01,298.72,299.95,4309.0,300.25,301.01,298.72,299.95,4309.0
2019-10-22 09:50:00,300.13,301.2,300.13,300.6,1200.0,300.13,301.2,300.13,300.6,1200.0
2019-10-22 09:55:00,300.16,300.16,299.65,299.66,600.0,300.16,300.16,299.65,299.66,600.0
2019-10-22 10:00:00,299.16,300.0,299.04,299.6,1863.0,299.16,300.0,299.04,299.6,1863.0
2019-10-22 10:05:00,299.67,299.67,299.52,299.67,300.0,299.67,299.67,299.52,299.67,300.0
2019-10-22 10:10:00,299.19,299.61,298.15,299.61,1342.0,299.19,299.61,298.15,299.61,1342.0
2019-10-22 10:15:00,298.76,299.44,298.12,298.91,1209.0,298.76,299.44,298.12,298.91,1209.0
2019-10-22 10:20:00,298.2,298.2,297.85,297.85,900.0,298.2,298.2,297.85,297.85,900.0
2019-10-22 10:25:00,298.25,298.74,298.05,298.31,600.0,298.25,298.74,298.05,298.31,600.0
2019-10-22 10:30:00,299.16,299.16,298.42,298.42,300.0,299.16,299.16,298.42,298.42,300.0
2019-10-22 10:35:00,298.09,298.52,297.9,298.38,1206.0,298.09,298.52,297.9,298.38,1206.0
2019-10-22 10:40:00,298.5,298.61,298.09,298.29,3029.0,298.5,298.61,298.09,298.29,3029.0
2019-10-22 10:45:00,298.15,298.25,297.69,297.78,1700.0,298.15,298.25,297.69,297.78,1700.0
2019-10-22 10:50:00,297.9,298.14,297.64,298.13,3490.0,297.9,298.14,297.64,298.13,3490.0
2019-10-22 10:55:00,297.73,298.02,297.41,297.42,3092.0,297.73,298.02,297.41,297.42,3092.0
2019-10-22 11:00:00,297.55,297.66,296.67,296.78,1810.0,297.55,297.66,296.67,296.78,1810.0
2019-10-22 11:05:00,296.89,297.23,296.89,297.02,1402.0,296.89,297.23,296.89,297.02,1402.0
2019-10-22 11:10:00,296.69,296.95,296.01,296.2,1100.0,296.69,296.95,296.01,296.2,1100.0
2019-10-22 11:15:00,296.39,296.39,295.84,296.16,1000.0,296.39,296.39,295.84,296.16,1000.0
2019-10-22 11:20:00,295.9,296.04,295.55,295.56,1700.0,295.9,296.04,295.55,295.56,1700.0
2019-10-22 11:25:00,295.56,295.56,294.79,295.0,1700.0,295.56,295.56,294.79,295.0,1700.0
2019-10-22 11:30:00,294.94,296.53,294.94,296.42,5400.0,294.94,296.53,294.94,296.42,5400.0
2019-10-22 11:35:00,296.87,296.95,296.37,296.75,7639.0,296.87,296.95,296.37,296.75,7639.0
2019-10-22 11:40:00,296.75,296.76,296.5,296.54,1998.0,296.75,296.76,296.5,296.54,1998.0
2019-10-22 11:45:00,296.56,296.99,296.53,296.59,1800.0,296.56,296.99,296.53,296.59,1800.0
2019-10-22 11:50:00,296.3,296.45,295.72,295.78,900.0,296.3,296.45,295.72,295.78,900.0
2019-10-22 11:55:00,295.62,295.95,295.22,295.24,1600.0,295.62,295.95,295.22,295.24,1600.0
2019-10-22 12:00:00,295.31,295.49,294.67,294.67,600.0,295.31,295.49,294.67,294.67,600.0
2019-10-22 12:05:00,294.98,295.0,294.29,294.29,600.0,294.98,295.0,294.29,294.29,600.0
2019-10-22 12:10:00,294.35,294.35,293.89,294.21,1400.0,294.35,294.35,293.89,294.21,1400.0
2019-10-22 12:15:00,294.24,294.41,294.2,294.2,1200.0,294.24,294.41,294.2,294.2,1200.0
2019-10-22 12:20:00,294.09,294.09,294.08,294.08,200.0,294.09,294.09,294.08,294.08,200.0
2019-10-22 12:25:00,293.72,294.24,293.72,294.21,1000.0,293.72,294.24,293.72,294.21,1000.0
2019-10-22 12:30:00,293.98,293.98,293.98,293.98,100.0,293.98,293.98,293.98,293.98,100.0
2019-10-22 12:35:00,293.77,293.77,293.76,293.76,200.0,293.77,293.77,293.76,293.76,200.0
2019-10-22 12:40:00,293.47,293.7,293.47,293.7,400.0,293.47,293.7,293.47,293.7,400.0
2019-10-22 12:45:00,293.73,293.87,293.73,293.87,300.0,293.73,293.87,293.73,293.87,300.0
2019-10-22 12:50:00,293.67,294.23,293.65,294.23,700.0,293.67,294.23,293.65,294.23,700.0
2019-10-22 12:55:00,294.35,294.74,294.24,294.74,514.0,294.35,294.74,294.24,294.74,514.0
2019-10-22 13:00:00,295.24,295.24,295.24,295.24,100.0,295.24,295.24,295.24,295.24,100.0
2019-10-22 13:05:00,295.24,295.24,295.24,295.24,0.0,295.24,295.24,295.24,295.24,0.0
2019-10-22 13:10:00,295.01,295.15,294.17,294.69,2000.0,295.01,295.15,294.17,294.69,2000.0
2019-10-22 13:15:00,294.35,294.49,294.0,294.06,706.0,294.35,294.49,294.0,294.06,706.0
2019-10-22 13:20:00,293.87,293.87,293.43,293.43,700.0,293.87,293.87,293.43,293.43,700.0
2019-10-22 13:25:00,293.56,293.73,293.29,293.3,1200.0,293.56,293.73,293.29,293.3,1200.0
2019-10-22 13:30:00,293.33,293.42,292.97,292.97,908.0,293.33,293.42,292.97,292.97,908.0
2019-10-22 13:35:00,292.51,292.68,292.31,292.31,914.0,292.51,292.68,292.31,292.31,914.0
2019-10-22 13:40:00,292.4,292.4,291.88,291.88,1400.0,292.4,292.4,291.88,291.88,1400.0
2019-10-22 13:45:00,291.86,291.86,291.64,291.64,300.0,291.86,291.86,291.64,291.64,300.0
2019-10-22 13:50:00,291.16,291.16,290.22,290.28,1050.0,291.16,291.16,290.22,290.28,1050.0
2019-10-22 13:55:00,290.01,290.65,288.24,289.84,5492.0,290.01,290.65,288.24,289.84,5492.0
2019-10-22 14:00:00,289.85,290.53,289.5,290.44,2762.0,289.85,290.53,289.5,290.44,2762.0
2019-10-22 14:05:00,290.27,290.32,290.18,290.31,400.0,290.27,290.32,290.18,290.31,400.0
2019-10-22 14:10:00,290.16,290.43,290.03,290.43,1092.0,290.16,290.43,290.03,290.43,1092.0
2019-10-22 14:15:00,290.3,291.06,290.3,291.06,1000.0,290.3,291.06,290.3,291.06,1000.0
2019-10-22 14:20:00,290.92,291.03,290.79,291.03,400.0,290.92,291.03,290.79,291.03,400.0
2019-10-22 14:25:00,291.24,291.61,291.0,291.09,1500.0,291.24,291.61,291.0,291.09,1500.0
2019-10-22 14:30:00,291.24,291.3,290.61,290.62,2198.0,291.24,291.3,290.61,290.62,2198.0
2019-10-22 14:35:00,290.74,290.74,290.21,290.21,1000.0,290.74,290.74,290.21,290.21,1000.0
2019-10-22 14:40:00,290.48,290.86,290.48,290.78,900.0,290.48,290.86,290.48,290.78,900.0
2019-10-22 14:45:00,290.5,290.99,290.15,290.31,5688.0,290.5,290.99,290.15,290.31,5688.0
2019-10-22 14:50:00,289.89,290.34,289.8,290.34,777.0,289.89,290.34,289.8,290.34,777.0
2019-10-22 14:55:00,290.15,290.56,290.02,290.56,7734.0,290.15,290.56,290.02,290.56,7734.0
2019-10-22 15:00:00,289.98,290.71,289.98,290.33,1831.0,289.98,290.71,289.98,290.33,1831.0
2019-10-22 15:05:00,290.1,290.35,290.09,290.19,699.0,290.1,290.35,290.09,290.19,699.0
2019-10-22 15:10:00,290.48,290.64,290.22,290.53,6971.0,290.48,290.64,290.22,290.53,6971.0
2019-10-22 15:15:00,290.46,290.46,289.97,290.1,2300.0,290.46,290.46,289.97,290.1,2300.0
2019-10-22 15:20:00,290.07,290.31,289.97,290.31,10596.0,290.07,290.31,289.97,290.31,10596.0
2019-10-22 15:25:00,290.22,290.22,289.98,290.06,4501.0,290.22,290.22,289.98,290.06,4501.0
2019-10-22 15:30:00,290.15,290.3,290.01,290.07,8793.0,290.15,290.3,290.01,290.07,8793.0
2019-10-22 15:35:00,290.11,290.19,289.92,289.93,7012.0,290.11,290.19,289.92,289.93,7012.0
2019-10-22 15:40:00,289.88,290.06,289.27,289.35,4011.0,289.88,290.06,289.27,289.35,4011.0
2019-10-22 15:45:00,289.27,289.27,288.85,289.04,4155.0,289.27,289.27,288.85,289.04,4155.0
2019-10-22 15:50:00,289.08,289.4,288.94,288.98,11228.0,289.08,289.4,288.94,288.98,11228.0
2019-10-22 15:55:00,289.0,289.27,288.77,288.95,16450.0,289.0,289.27,288.77,288.95,16450.0
2019-10-23 09:30:00,289.02,290.04,288.19,288.19,1362.0,289.02,290.04,288.19,288.19,1362.0
2019-10-23 09:35:00,288.69,290.68,287.96,289.42,2600.0,288.69,290.68,287.96,289.42,2600.0
2019-10-23 09:40:00,290.04,292.8,289.56,292.8,996.0,290.04,292.8,289.56,292.8,996.0
2019-10-23 09:45:00,292.56,292.56,291.86,291.87,1100.0,292.56,292.56,291.86,291.87,1100.0
2019-10-23 09:50:00,291.3,292.49,291.0,291.98,2296.0,291.3,292.49,291.0,291.98,2296.0
2019-10-23 09:55:00,291.66,291.83,291.27,291.27,700.0,291.66,291.83,291.27,291.27,700.0
2019-10-23 10:00:00,291.5,292.0,290.94,290.99,3340.0,291.5,292.0,290.94,290.99,3340.0
2019-10-23 10:05:00,291.2,291.2,289.21,289.21,600.0,291.2,291.2,289.21,289.21,600.0
2019-10-23 10:10:00,288.97,289.41,288.31,288.31,700.0,288.97,289.41,288.31,288.31,700.0
2019-10-23 10:15:00,287.94,288.72,287.71,287.71,4611.0,287.94,288.72,287.71,287.71,4611.0
2019-10-23 10:20:00,287.06,287.86,287.06,287.3,1300.0,287.06,287.86,287.06,287.3,1300.0
2019-10-23 10:25:00,286.43,286.54,285.8,286.21,3170.0,286.43,286.54,285.8,286.21,3170.0
2019-10-23 10:30:00,285.79,285.84,285.33,285.5,1413.0,285.79,285.84,285.33,285.5,1413.0
2019-10-23 10:35:00,285.45,285.57,284.3,284.81,9484.0,285.45,285.57,284.3,284.81,9484.0
2019-10-23 10:40:00,285.21,285.3,284.91,284.93,1900.0,285.21,285.3,284.91,284.93,1900.0
2019-10-23 10:45:00,285.13,285.89,284.98,285.89,4405.0,285.13,285.89,284.98,285.89,4405.0
2019-10-23 10:50:00,285.8,285.84,285.5,285.71,2425.0,285.8,285.84,285.5,285.71,2425.0
2019-10-23 10:55:00,285.91,286.39,285.9,285.91,1900.0,285.91,286.39,285.9,285.91,1900.0
2019-10-23 11:00:00,285.85,285.85,285.57,285.57,200.0,285.85,285.85,285.57,285.57,200.0
2019-10-23 11:05:00,285.69,285.9,285.42,285.46,1300.0,285.69,285.9,285.42,285.46,1300.0
2019-10-23 11:10:00,285.19,285.67,284.78,285.23,3500.0,285.19,285.67,284.78,285.23,3500.0
2019-10-23 11:15:00,285.99,286.74,285.99,286.62,1168.0,285.99,286.74,285.99,286.62,1168.0
2019-10-23 11:20:00,286.71,287.02,286.71,286.74,2220.0,286.71,287.02,286.71,286.74,2220.0
2019-10-23 11:25:00,287.12,287.16,287.12,287.16,400.0,287.12,287.16,287.12,287.16,400.0
2019-10-23 11:30:00,287.22,287.22,287.0,287.0,200.0,287.22,287.22,287.0,287.0,200.0
2019-10-23 11:35:00,286.93,286.97,286.38,286.4,3301.0,286.93,286.97,286.38,286.4,3301.0
2019-10-23 11:40:00,286.7,286.96,286.33,286.39,1700.0,286.7,286.96,286.33,286.39,1700.0
2019-10-23 11:45:00,286.38,286.79,286.06,286.76,1248.0,286.38,286.79,286.06,286.76,1248.0
2019-10-23 11:50:00,286.11,286.11,284.82,284.83,800.0,286.11,286.11,284.82,284.83,800.0
2019-10-23 11:55:00,285.21,285.21,284.36,284.39,1996.0,285.21,285.21,284.36,284.39,1996.0
2019-10-23 12:00:00,284.41,284.5,283.55,283.55,1700.0,284.41,284.5,283.55,283.55,1700.0
2019-10-23 12:05:00,284.05,284.11,283.85,284.0,1625.0,284.05,284.11,283.85,284.0,1625.0
2019-10-23 12:10:00,284.0,284.22,283.83,284.0,3523.0,284.0,284.22,283.83,284.0,3523.0
2019-10-23 12:15:00,283.91,284.1,283.82,283.99,1923.0,283.91,284.1,283.82,283.99,1923.0
2019-10-23 12:20:00,283.89,283.9,283.6,283.6,200.0,283.89,283.9,283.6,283.6,200.0
2019-10-23 12:25:00,283.87,284.27,283.81,284.03,4313.0,283.87,284.27,283.81,284.03,4313.0
2019-10-23 12:30:00,284.0,284.28,283.99,284.27,2600.0,284.0,284.28,283.99,284.27,2600.0
2019-10-23 12:35:00,284.28,284.83,284.28,284.59,5700.0,284.28,284.83,284.28,284.59,5700.0
2019-10-23 12:40:00,284.76,285.31,284.76,285.31,2200.0,284.76,285.31,284.76,285.31,2200.0
2019-10-23 12:45:00,285.42,285.42,285.12,285.13,3527.0,285.42,285.42,285.12,285.13,3527.0
2019-10-23 12:50:00,285.29,285.4,285.01,285.01,2780.0,285.29,285.4,285.01,285.01,2780.0
2019-10-23 12:55:00,285.15,285.23,285.0,285.0,1500.0,285.15,285.23,285.0,285.0,1500.0
2019-10-23 13:00:00,285.12,285.55,285.0,285.16,12818.0,285.12,285.55,285.0,285.16,12818.0
2019-10-23 13:05:00,285.18,285.22,284.89,284.89,2600.0,285.18,285.22,284.89,284.89,2600.0
2019-10-23 13:10:00,284.84,285.0,284.53,284.71,6991.0,284.84,285.0,284.53,284.71,6991.0
2019-10-23 13:15:00,284.69,285.25,284.68,285.18,3700.0,284.69,285.25,284.68,285.18,3700.0
2019-10-23 13:20:00,285.06,285.07,284.82,284.87,2304.0,285.06,285.07,284.82,284.87,2304.0
2019-10-23 13:25:00,284.86,285.0,284.76,284.76,2201.0,284.86,285.0,284.76,284.76,2201.0
2019-10-23 13:30:00,284.75,284.75,284.23,284.28,3725.0,284.75,284.75,284.23,284.28,3725.0
2019-10-23 13:35:00,284.15,285.12,283.89,285.03,10235.0,284.15,285.12,283.89,285.03,10235.0
2019-10-23 13:40:00,285.02,285.18,284.72,284.75,7550.0,285.02,285.18,284.72,284.75,7550.0
2019-10-23 13:45:00,284.75,284.75,284.49,284.5,600.0,284.75,284.75,284.49,284.5,600.0
2019-10-23 13:50:00,284.99,285.03,284.89,284.9,400.0,284.99,285.03,284.89,284.9,400.0
2019-10-23 13:55:00,284.85,284.97,284.67,284.69,800.0,284.85,284.97,284.67,284.69,800.0
2019-10-23 14:00:00,284.5,284.5,284.05,284.05,500.0,284.5,284.5,284.05,284.05,500.0
2019-10-23 14:05:00,284.02,284.02,283.96,283.96,200.0,284.02,284.02,283.96,283.96,200.0
2019-10-23 14:10:00,283.94,284.0,283.64,283.87,1076.0,283.94,284.0,283.64,283.87,1076.0
2019-10-23 14:15:00,283.91,284.5,283.8,283.9,16994.0,283.91,284.5,283.8,283.9,16994.0
2019-10-23 14:20:00,283.84,284.04,283.83,283.85,1057.0,283.84,284.04,283.83,283.85,1057.0
2019-10-23 14:25:00,283.71,283.87,283.49,283.61,1746.0,283.71,283.87,283.49,283.61,1746.0
2019-10-23 14:30:00,283.74,283.74,283.44,283.44,2100.0,283.74,283.74,283.44,283.44,2100.0
2019-10-23 14:35:00,283.47,283.47,282.16,282.17,2485.0,283.47,283.47,282.16,282.17,2485.0
2019-10-23 14:40:00,282.2,282.53,282.2,282.44,2300.0,282.2,282.53,282.2,282.44,2300.0
2019-10-23 14:45:00,282.43,283.17,282.43,283.0,1600.0,282.43,283.17,282.43,283.0,1600.0
2019-10-23 14:50:00,283.06,283.06,282.47,282.74,3400.0,283.06,283.06,282.47,282.74,3400.0
2019-10-23 14:55:00,282.88,282.92,282.35,282.67,6709.0,282.88,282.92,282.35,282.67,6709.0
2019-10-23 15:00:00,283.01,283.45,283.01,283.37,1200.0,283.01,283.45,283.01,283.37,1200.0
2019-10-23 15:05:00,283.37,283.37,283.0,283.0,800.0,283.37,283.37,283.0,283.0,800.0
2019-10-23 15:10:00,283.19,283.28,282.78,282.78,3683.0,283.19,283.28,282.78,282.78,3683.0
2019-10-23 15:15:00,282.63,282.64,281.56,282.03,2600.0,282.63,282.64,281.56,282.03,2600.0
2019-10-23 15:20:00,282.26,282.43,281.87,282.43,4950.0,282.26,282.43,281.87,282.43,4950.0
2019-10-23 15:25:00,282.44,282.86,282.44,282.76,3148.0,282.44,282.86,282.44,282.76,3148.0
2019-10-23 15:30:00,282.81,283.35,282.81,282.94,1800.0,282.81,283.35,282.81,282.94,1800.0
2019-10-23 15:35:00,282.79,283.17,282.73,283.17,1948.0,282.79,283.17,282.73,283.17,1948.0
2019-10-23 15:40:00,283.16,283.43,283.0,283.09,3300.0,283.16,283.43,283.0,283.09,3300.0
2019-10-23 15:45:00,283.21,284.15,283.12,284.0,9200.0,283.21,284.15,283.12,284.0,9200.0
2019-10-23 15:50:00,284.06,285.61,284.06,285.61,15946.0,284.06,285.61,284.06,285.61,15946.0
2019-10-23 15:55:00,285.57,286.22,285.28,286.03,22800.0,285.57,286.22,285.28,286.03,22800.0
2019-10-24 09:30:00,290.07,290.07,287.87,289.82,4712.0,290.07,290.07,287.87,289.82,4712.0
2019-10-24 09:35:00,289.53,292.45,289.53,291.0,2460.0,289.53,292.45,289.53,291.0,2460.0
2019-10-24 09:40:00,291.0,291.0,291.0,291.0,0.0,291.0,291.0,291.0,291.0,0.0
2019-10-24 09:45:00,290.64,291.67,290.64,291.67,300.0,290.64,291.67,290.64,291.67,300.0
2019-10-24 09:50:00,291.66,291.66,290.97,291.44,1622.0,291.66,291.66,290.97,291.44,1622.0
2019-10-24 09:55:00,289.85,290.69,289.84,290.69,274.0,289.85,290.69,289.84,290.69,274.0
2019-10-24 10:00:00,289.87,290.65,289.62,290.65,12100.0,289.87,290.65,289.62,290.65,12100.0
2019-10-24 10:05:00,290.86,291.55,290.85,290.92,800.0,290.86,291.55,290.85,290.92,800.0
2019-10-24 10:10:00,291.23,291.23,289.91,290.76,2747.0,291.23,291.23,289.91,290.76,2747.0
2019-10-24 10:15:00,289.63,290.13,289.5,290.13,3200.0,289.63,290.13,289.5,290.13,3200.0
2019-10-24 10:20:00,289.95,290.35,289.95,290.24,1421.0,289.95,290.35,289.95,290.24,1421.0
2019-10-24 10:25:00,290.68,290.68,289.79,289.8,1312.0,290.68,290.68,289.79,289.8,1312.0
2019-10-24 10:30:00,289.97,290.32,289.96,289.99,1100.0,289.97,290.32,289.96,289.99,1100.0
2019-10-24 10:35:00,290.1,290.84,290.09,290.13,1700.0,290.1,290.84,290.09,290.13,1700.0
2019-10-24 10:40:00,289.98,290.34,289.84,290.34,1744.0,289.98,290.34,289.84,290.34,1744.0
2019-10-24 10:45:00,290.37,290.37,290.37,290.37,100.0,290.37,290.37,290.37,290.37,100.0
2019-10-24 10:50:00,290.45,290.91,290.43,290.5,1000.0,290.45,290.91,290.43,290.5,1000.0
2019-10-24 10:55:00,291.24,291.95,290.93,291.95,1500.0,291.24,291.95,290.93,291.95,1500.0
2019-10-24 11:00:00,291.95,294.61,291.95,294.61,3117.0,291.95,294.61,291.95,294.61,3117.0
2019-10-24 11:05:00,294.13,294.14,293.44,293.44,2100.0,294.13,294.14,293.44,293.44,2100.0
2019-10-24 11:10:00,293.8,294.27,293.79,294.18,800.0,293.8,294.27,293.79,294.18,800.0
2019-10-24 11:15:00,294.28,294.57,294.23,294.24,700.0,294.28,294.57,294.23,294.24,700.0
2019-10-24 11:20:00,294.39,294.39,294.23,294.24,400.0,294.39,294.39,294.23,294.24,400.0
2019-10-24 11:25:00,294.22,295.1,293.94,294.48,1458.0,294.22,295.1,293.94,294.48,1458.0
2019-10-24 11:30:00,294.82,294.82,294.82,294.82,200.0,294.82,294.82,294.82,294.82,200.0
2019-10-24 11:35:00,295.54,295.54,295.54,295.54,100.0,295.54,295.54,295.54,295.54,100.0
2019-10-24 11:40:00,296.07,297.33,295.93,297.03,3000.0,296.07,297.33,295.93,297.03,3000.0
2019-10-24 11:45:00,297.0,297.29,296.4,296.4,2350.0,297.0,297.29,296.4,296.4,2350.0
2019-10-24 11:50:00,296.4,297.18,296.2,297.18,1486.0,296.4,297.18,296.2,297.18,1486.0
2019-10-24 11:55:00,297.6,298.02,297.59,297.98,1483.0,297.6,298.02,297.59,297.98,1483.0
2019-10-24 12:00:00,298.24,299.08,298.23,299.08,3552.0,298.24,299.08,298.23,299.08,3552.0
2019-10-24 12:05:00,298.36,298.55,297.57,298.43,3648.0,298.36,298.55,297.57,298.43,3648.0
2019-10-24 12:10:00,298.57,298.79,298.11,298.56,3136.0,298.57,298.79,298.11,298.56,3136.0
2019-10-24 12:15:00,298.66,299.41,298.4,299.41,7817.0,298.66,299.41,298.4,299.41,7817.0
2019-10-24 12:20:00,299.41,299.84,299.27,299.62,10222.0,299.41,299.84,299.27,299.62,10222.0
2019-10-24 12:25:00,299.6,300.31,299.6,299.93,2706.0,299.6,300.31,299.6,299.93,2706.0
2019-10-24 12:30:00,299.75,299.75,298.81,299.0,1981.0,299.75,299.75,298.81,299.0,1981.0
2019-10-24 12:35:00,299.01,299.96,299.01,299.96,601.0,299.01,299.96,299.01,299.96,601.0
2019-10-24 12:40:00,299.68,300.5,299.67,300.5,4500.0,299.68,300.5,299.67,300.5,4500.0
2019-10-24 12:45:00,300.5,300.91,300.5,300.87,2164.0,300.5,300.91,300.5,300.87,2164.0
2019-10-24 12:50:00,301.04,301.56,300.84,300.84,300.0,301.04,301.56,300.84,300.84,300.0
2019-10-24 12:55:00,300.88,301.17,300.7,300.99,1106.0,300.88,301.17,300.7,300.99,1106.0
2019-10-24 13:00:00,300.87,301.17,300.51,300.51,2970.0,300.87,301.17,300.51,300.51,2970.0
2019-10-24 13:05:00,300.3,300.3,299.81,299.91,8270.0,300.3,300.3,299.81,299.91,8270.0
2019-10-24 13:10:00,299.9,299.9,299.78,299.8,1121.0,299.9,299.9,299.78,299.8,1121.0
2019-10-24 13:15:00,299.47,299.47,299.16,299.31,601.0,299.47,299.47,299.16,299.31,601.0
2019-10-24 13:20:00,299.37,299.37,299.17,299.26,920.0,299.37,299.37,299.17,299.26,920.0
2019-10-24 13:25:00,299.23,299.3,299.04,299.04,1498.0,299.23,299.3,299.04,299.04,1498.0
2019-10-24 13:30:00,298.95,299.07,298.54,298.64,1376.0,298.95,299.07,298.54,298.64,1376.0
2019-10-24 13:35:00,298.72,298.72,298.72,298.72,400.0,298.72,298.72,298.72,298.72,400.0
2019-10-24 13:40:00,298.53,298.53,298.45,298.45,200.0,298.53,298.53,298.45,298.45,200.0
2019-10-24 13:45:00,298.65,298.93,298.61,298.93,1006.0,298.65,298.93,298.61,298.93,1006.0
2019-10-24 13:50:00,298.78,299.17,298.76,298.85,2788.0,298.78,299.17,298.76,298.85,2788.0
2019-10-24 13:55:00,298.83,299.12,298.83,299.12,200.0,298.83,299.12,298.83,299.12,200.0
2019-10-24 14:00:00,298.85,299.73,298.85,299.61,7400.0,298.85,299.73,298.85,299.61,7400.0
2019-10-24 14:05:00,299.72,300.03,299.71,300.03,1200.0,299.72,300.03,299.71,300.03,1200.0
2019-10-24 14:10:00,299.99,300.12,299.56,299.56,2297.0,299.99,300.12,299.56,299.56,2297.0
2019-10-24 14:15:00,299.58,299.71,299.55,299.71,701.0,299.58,299.71,299.55,299.71,701.0
2019-10-24 14:20:00,299.74,300.05,299.63,300.05,300.0,299.74,300.05,299.63,300.05,300.0
2019-10-24 14:25:00,300.0,300.59,299.85,300.59,1100.0,300.0,300.59,299.85,300.59,1100.0
2019-10-24 14:30:00,300.38,300.48,299.94,300.13,4474.0,300.38,300.48,299.94,300.13,4474.0
2019-10-24 14:35:00,300.04,300.04,300.03,300.03,300.0,300.04,300.04,300.03,300.03,300.0
2019-10-24 14:40:00,299.87,299.94,299.72,299.72,408.0,299.87,299.94,299.72,299.72,408.0
2019-10-24 14:45:00,299.66,300.17,299.66,300.13,3610.0,299.66,300.17,299.66,300.13,3610.0
2019-10-24 14:50:00,300.14,300.14,299.59,299.89,1950.0,300.14,300.14,299.59,299.89,1950.0
2019-10-24 14:55:00,299.99,300.28,299.93,299.93,1600.0,299.99,300.28,299.93,299.93,1600.0
2019-10-24 15:00:00,299.92,300.06,299.85,300.06,1000.0,299.92,300.06,299.85,300.06,1000.0
2019-10-24 15:05:00,300.19,300.84,300.05,300.61,2611.0,300.19,300.84,300.05,300.61,2611.0
2019-10-24 15:10:00,300.55,300.7,300.49,300.51,1132.0,300.55,300.7,300.49,300.51,1132.0
2019-10-24 15:15:00,300.37,300.7,300.23,300.67,2267.0,300.37,300.7,300.23,300.67,2267.0
2019-10-24 15:20:00,300.71,300.96,300.65,300.88,1691.0,300.71,300.96,300.65,300.88,1691.0
2019-10-24 15:25:00,300.91,300.93,300.63,300.63,900.0,300.91,300.93,300.63,300.63,900.0
2019-10-24 15:30:00,300.65,300.73,300.31,300.31,3781.0,300.65,300.73,300.31,300.31,3781.0
2019-10-24 15:35:00,300.37,300.44,299.68,299.87,4279.0,300.37,300.44,299.68,299.87,4279.0
2019-10-24 15:40:00,299.68,299.68,299.38,299.38,1506.0,299.68,299.68,299.38,299.38,1506.0
2019-10-24 15:45:00,299.32,300.73,299.32,300.73,4927.0,299.32,300.73,299.32,300.73,4927.0
2019-10-24 15:50:00,300.72,301.53,300.42,300.71,6840.0,300.72,301.53,300.42,300.71,6840.0
2019-10-24 15:55:00,300.83,301.27,299.55,299.63,16500.0,300.83,301.27,299.55,299.63,16500.0
2019-10-25 09:30:00,297.2,299.99,297.2,299.99,1308.0,297.2,299.99,297.2,299.99,1308.0
2019-10-25 09:35:00,299.99,299.99,299.99,299.99,0.0,299.99,299.99,299.99,299.99,0.0
2019-10-25 09:40:00,295.89,296.5,294.45,296.5,1427.0,295.89,296.5,294.45,296.5,1427.0
2019-10-25 09:45:00,296.69,296.93,295.42,295.42,310.0,296.69,296.93,295.42,295.42,310.0
2019-10-25 09:50:00,295.42,295.42,295.42,295.42,0.0,295.42,295.42,295.42,295.42,0.0
2019-10-25 09:55:00,296.53,297.0,296.53,296.99,1200.0,296.53,297.0,296.53,296.99,1200.0
2019-10-25 10:00:00,297.0,297.47,296.96,296.97,700.0,297.0,297.47,296.96,296.97,700.0
2019-10-25 10:05:00,298.0,298.46,297.85,298.34,1700.0,298.0,298.46,297.85,298.34,1700.0
2019-10-25 10:10:00,299.0,299.0,298.79,299.0,600.0,299.0,299.0,298.79,299.0,600.0
2019-10-25 10:15:00,298.7,298.7,298.11,298.28,700.0,298.7,298.7,298.11,298.28,700.0
2019-10-25 10:20:00,298.28,298.28,298.28,298.28,0.0,298.28,298.28,298.28,298.28,0.0
2019-10-25 10:25:00,298.47,298.47,297.68,297.89,1586.0,298.47,298.47,297.68,297.89,1586.0
2019-10-25 10:30:00,297.38,297.41,297.38,297.41,200.0,297.38,297.41,297.38,297.41,200.0
2019-10-25 10:35:00,297.73,297.98,297.5,297.5,500.0,297.73,297.98,297.5,297.5,500.0
2019-10-25 10:40:00,297.42,297.42,296.83,296.83,700.0,297.42,297.42,296.83,296.83,700.0
2019-10-25 10:45:00,297.23,298.29,297.22,297.87,1923.0,297.23,298.29,297.22,297.87,1923.0
2019-10-25 10:50:00,297.79,298.18,297.62,297.78,1284.0,297.79,298.18,297.62,297.78,1284.0
2019-10-25 10:55:00,298.11,298.14,297.06,297.23,1900.0,298.11,298.14,297.06,297.23,1900.0
2019-10-25 11:00:00,297.66,297.66,296.19,297.19,2200.0,297.66,297.66,296.19,297.19,2200.0
2019-10-25 11:05:00,297.14,297.14,296.3,297.03,2200.0,297.14,297.14,296.3,297.03,2200.0
2019-10-25 11:10:00,296.66,297.35,296.66,297.32,916.0,296.66,297.35,296.66,297.32,916.0
2019-10-25 11:15:00,297.72,297.73,297.72,297.73,200.0,297.72,297.73,297.72,297.73,200.0
2019-10-25 11:20:00,298.1,298.1,298.09,298.1,175.0,298.1,298.1,298.09,298.1,175.0
2019-10-25 11:25:00,297.45,298.0,297.45,297.67,800.0,297.45,298.0,297.45,297.67,800.0
2019-10-25 11:30:00,297.5,298.09,297.5,297.91,3000.0,297.5,298.09,297.5,297.91,3000.0
2019-10-25 11:35:00,297.83,298.1,297.73,297.93,1500.0,297.83,298.1,297.73,297.93,1500.0
2019-10-25 11:40:00,297.94,298.58,297.94,298.58,400.0,297.94,298.58,297.94,298.58,400.0
2019-10-25 11:45:00,299.14,299.14,298.65,298.65,715.0,299.14,299.14,298.65,298.65,715.0
2019-10-25 11:50:00,298.81,298.96,298.81,298.96,300.0,298.81,298.96,298.81,298.96,300.0
2019-10-25 11:55:00,299.15,299.15,298.66,298.66,300.0,299.15,299.15,298.66,298.66,300.0
2019-10-25 12:00:00,298.31,298.32,297.51,297.51,400.0,298.31,298.32,297.51,297.51,400.0
2019-10-25 12:05:00,297.06,297.06,297.05,297.06,200.0,297.06,297.06,297.05,297.06,200.0
2019-10-25 12:10:00,296.81,296.81,296.81,296.81,100.0,296.81,296.81,296.81,296.81,100.0
2019-10-25 12:15:00,297.15,297.15,297.15,297.15,100.0,297.15,297.15,297.15,297.15,100.0
2019-10-25 12:20:00,296.94,297.42,296.94,297.31,300.0,296.94,297.42,296.94,297.31,300.0
2019-10-25 12:25:00,296.11,296.11,296.1,296.11,200.0,296.11,296.11,296.1,296.11,200.0
2019-10-25 12:30:00,296.29,296.29,296.29,296.29,100.0,296.29,296.29,296.29,296.29,100.0
2019-10-25 12:35:00,296.51,296.52,296.51,296.51,100.0,296.51,296.52,296.51,296.51,100.0
2019-10-25 12:40:00,296.25,296.68,296.2,296.68,700.0,296.25,296.68,296.2,296.68,700.0
2019-10-25 12:45:00,296.72,296.73,296.13,296.66,600.0,296.72,296.73,296.13,296.66,600.0
2019-10-25 12:50:00,296.9,297.28,296.9,297.21,400.0,296.9,297.28,296.9,297.21,400.0
2019-10-25 12:55:00,296.83,296.83,296.83,296.83,100.0,296.83,296.83,296.83,296.83,100.0
2019-10-25 13:00:00,296.76,296.77,296.76,296.76,144.0,296.76,296.77,296.76,296.76,144.0
2019-10-25 13:05:00,296.76,296.76,296.76,296.76,0.0,296.76,296.76,296.76,296.76,0.0
2019-10-25 13:10:00,296.81,297.04,296.81,296.94,600.0,296.81,297.04,296.81,296.94,600.0
2019-10-25 13:15:00,297.06,297.27,297.06,297.27,300.0,297.06,297.27,297.06,297.27,300.0
2019-10-25 13:20:00,297.74,297.74,297.54,297.64,688.0,297.74,297.74,297.54,297.64,688.0
2019-10-25 13:25:00,297.22,297.41,297.2,297.39,706.0,297.22,297.41,297.2,297.39,706.0
2019-10-25 13:30:00,297.46,297.62,297.46,297.62,500.0,297.46,297.62,297.46,297.62,500.0
2019-10-25 13:35:00,297.67,297.84,297.67,297.84,200.0,297.67,297.84,297.67,297.84,200.0
2019-10-25 13:40:00,297.77,298.01,297.77,298.01,200.0,297.77,298.01,297.77,298.01,200.0
2019-10-25 13:45:00,298.01,298.27,298.01,298.26,700.0,298.01,298.27,298.01,298.26,700.0
2019-10-25 13:50:00,298.23,298.46,298.0,298.46,1200.0,298.23,298.46,298.0,298.46,1200.0
2019-10-25 13:55:00,298.39,298.39,298.39,298.39,100.0,298.39,298.39,298.39,298.39,100.0
2019-10-25 14:00:00,298.38,298.38,297.66,297.97,1000.0,298.38,298.38,297.66,297.97,1000.0
2019-10-25 14:05:00,297.96,297.98,297.75,297.94,610.0,297.96,297.98,297.75,297.94,610.0
2019-10-25 14:10:00,298.19,298.2,298.19,298.19,100.0,298.19,298.2,298.19,298.19,100.0
2019-10-25 14:15:00,298.21,298.46,298.1,298.24,1410.0,298.21,298.46,298.1,298.24,1410.0
2019-10-25 14:20:00,298.26,298.26,297.6,297.67,1434.0,298.26,298.26,297.6,297.67,1434.0
2019-10-25 14:25:00,297.67,297.67,297.66,297.67,100.0,297.67,297.67,297.66,297.67,100.0
2019-10-25 14:30:00,297.35,297.35,297.0,297.31,2300.0,297.35,297.35,297.0,297.31,2300.0
2019-10-25 14:35:00,297.28,297.6,297.2,297.32,1404.0,297.28,297.6,297.2,297.32,1404.0
2019-10-25 14:40:00,297.7,298.08,297.7,297.8,800.0,297.7,298.08,297.7,297.8,800.0
2019-10-25 14:45:00,297.85,297.85,297.85,297.85,100.0,297.85,297.85,297.85,297.85,100.0
2019-10-25 14:50:00,298.03,298.03,297.75,297.75,500.0,298.03,298.03,297.75,297.75,500.0
2019-10-25 14:55:00,298.06,298.73,297.89,298.67,900.0,298.06,298.73,297.89,298.67,900.0
2019-10-25 15:00:00,298.67,298.67,298.67,298.67,0.0,298.67,298.67,298.67,298.67,0.0
2019-10-25 15:05:00,298.69,298.69,298.53,298.53,400.0,298.69,298.69,298.53,298.53,400.0
2019-10-25 15:10:00,298.55,298.87,298.55,298.87,400.0,298.55,298.87,298.55,298.87,400.0
2019-10-25 15:15:00,298.87,298.87,298.72,298.77,1143.0,298.87,298.87,298.72,298.77,1143.0
2019-10-25 15:20:00,299.04,299.08,298.67,298.67,1000.0,299.04,299.08,298.67,298.67,1000.0
2019-10-25 15:25:00,298.99,299.09,298.98,299.05,400.0,298.99,299.09,298.98,299.05,400.0
2019-10-25 15:30:00,298.87,298.95,298.5,298.5,1500.0,298.87,298.95,298.5,298.5,1500.0
2019-10-25 15:35:00,298.78,298.86,298.7,298.74,1092.0,298.78,298.86,298.7,298.74,1092.0
2019-10-25 15:40:00,298.56,298.71,298.32,298.71,500.0,298.56,298.71,298.32,298.71,500.0
2019-10-25 15:45:00,298.9,299.13,298.76,299.0,2121.0,298.9,299.13,298.76,299.0,2121.0
2019-10-25 15:50:00,299.0,299.08,298.79,299.02,2900.0,299.0,299.08,298.79,299.02,2900.0
2019-10-25 15:55:00,299.05,299.73,299.02,299.17,8774.0,299.05,299.73,299.02,299.17,8774.0
2019-10-28 09:30:00,301.81,301.81,301.81,301.81,732.0,301.81,301.81,301.81,301.81,732.0
2019-10-28 09:35:00,302.02,303.48,302.02,302.28,800.0,302.02,303.48,302.02,302.28,800.0
2019-10-28 09:40:00,302.28,302.28,302.28,302.28,0.0,302.28,302.28,302.28,302.28,0.0
2019-10-28 09:45:00,300.53,300.53,299.04,299.05,500.0,300.53,300.53,299.04,299.05,500.0
2019-10-28 09:50:00,300.75,300.75,299.0,299.01,400.0,300.75,300.75,299.0,299.01,400.0
2019-10-28 09:55:00,299.49,301.53,299.49,301.53,400.0,299.49,301.53,299.49,301.53,400.0
2019-10-28 10:00:00,301.17,301.3,300.86,301.3,1300.0,301.17,301.3,300.86,301.3,1300.0
2019-10-28 10:05:00,300.86,300.86,300.43,300.43,300.0,300.86,300.86,300.43,300.43,300.0
2019-10-28 10:10:00,300.43,300.43,300.43,300.43,0.0,300.43,300.43,300.43,300.43,0.0
2019-10-28 10:15:00,300.43,300.43,300.43,300.43,0.0,300.43,300.43,300.43,300.43,0.0
2019-10-28 10:20:00,300.69,300.69,300.68,300.69,100.0,300.69,300.69,300.68,300.69,100.0
2019-10-28 10:25:00,299.84,299.84,299.83,299.83,267.0,299.84,299.84,299.83,299.83,267.0
2019-10-28 10:30:00,299.59,299.85,299.36,299.84,1530.0,299.59,299.85,299.36,299.84,1530.0
2019-10-28 10:35:00,299.84,299.84,299.84,299.84,0.0,299.84,299.84,299.84,299.84,0.0
2019-10-28 10:40:00,299.0,300.31,299.0,299.67,1800.0,299.0,300.31,299.0,299.67,1800.0
2019-10-28 10:45:00,299.26,300.88,299.26,300.88,1400.0,299.26,300.88,299.26,300.88,1400.0
2019-10-28 10:50:00,301.03,301.03,300.5,301.03,300.0,301.03,301.03,300.5,301.03,300.0
2019-10-28 10:55:00,301.1,301.67,300.91,301.67,1100.0,301.1,301.67,300.91,301.67,1100.0
2019-10-28 11:00:00,301.71,302.33,301.71,302.33,400.0,301.71,302.33,301.71,302.33,400.0
2019-10-28 11:05:00,301.9,301.9,301.74,301.74,200.0,301.9,301.9,301.74,301.74,200.0
2019-10-28 11:10:00,301.97,302.24,301.54,301.54,488.0,301.97,302.24,301.54,301.54,488.0
2019-10-28 11:15:00,301.31,301.31,301.04,301.04,242.0,301.31,301.31,301.04,301.04,242.0
2019-10-28 11:20:00,300.96,301.22,300.77,300.84,1000.0,300.96,301.22,300.77,300.84,1000.0
2019-10-28 11:25:00,301.08,301.4,300.96,301.4,702.0,301.08,301.4,300.96,301.4,702.0
2019-10-28 11:30:00,300.99,301.2,300.76,300.76,300.0,300.99,301.2,300.76,300.76,300.0
2019-10-28 11:35:00,300.49,300.78,299.66,299.66,300.0,300.49,300.78,299.66,299.66,300.0
2019-10-28 11:40:00,299.82,300.49,299.69,300.11,1535.0,299.82,300.49,299.69,300.11,1535.0
2019-10-28 11:45:00,300.53,300.55,300.27,300.27,300.0,300.53,300.55,300.27,300.27,300.0
2019-10-28 11:50:00,300.51,300.74,300.46,300.74,400.0,300.51,300.74,300.46,300.74,400.0
2019-10-28 11:55:00,300.49,300.49,300.2,300.21,200.0,300.49,300.49,300.2,300.21,200.0
2019-10-28 12:00:00,300.21,300.21,300.21,300.21,0.0,300.21,300.21,300.21,300.21,0.0
2019-10-28 12:05:00,301.0,302.16,301.0,301.09,400.0,301.0,302.16,301.0,301.09,400.0
2019-10-28 12:10:00,301.52,301.52,300.87,301.17,500.0,301.52,301.52,300.87,301.17,500.0
2019-10-28 12:15:00,300.78,301.18,300.76,300.99,400.0,300.78,301.18,300.76,300.99,400.0
2019-10-28 12:20:00,300.99,300.99,300.99,300.99,0.0,300.99,300.99,300.99,300.99,0.0
2019-10-28 12:25:00,300.93,301.32,300.41,300.88,2600.0,300.93,301.32,300.41,300.88,2600.0
2019-10-28 12:30:00,300.98,300.98,300.34,300.34,1125.0,300.98,300.98,300.34,300.34,1125.0
2019-10-28 12:35:00,300.34,301.22,300.33,301.22,1275.0,300.34,301.22,300.33,301.22,1275.0
2019-10-28 12:40:00,300.81,300.81,300.81,300.81,100.0,300.81,300.81,300.81,300.81,100.0
2019-10-28 12:45:00,301.17,302.02,301.17,301.53,3100.0,301.17,302.02,301.17,301.53,3100.0
2019-10-28 12:50:00,301.56,301.68,300.92,301.3,2780.0,301.56,301.68,300.92,301.3,2780.0
2019-10-28 12:55:00,301.45,301.65,300.74,300.74,1200.0,301.45,301.65,300.74,300.74,1200.0
2019-10-28 13:00:00,300.97,301.32,300.91,301.12,500.0,300.97,301.32,300.91,301.12,500.0
2019-10-28 13:05:00,300.82,301.03,300.39,300.8,3526.0,300.82,301.03,300.39,300.8,3526.0
2019-10-28 13:10:00,300.58,301.33,300.58,301.15,1540.0,300.58,301.33,300.58,301.15,1540.0
2019-10-28 13:15:00,301.15,301.15,301.15,301.15,0.0,301.15,301.15,301.15,301.15,0.0
2019-10-28 13:20:00,301.15,301.15,301.15,301.15,0.0,301.15,301.15,301.15,301.15,0.0
2019-10-28 13:25:00,301.51,301.76,301.5,301.55,900.0,301.51,301.76,301.5,301.55,900.0
2019-10-28 13:30:00,301.31,301.31,301.31,301.31,100.0,301.31,301.31,301.31,301.31,100.0
2019-10-28 13:35:00,301.31,301.31,301.31,301.31,0.0,301.31,301.31,301.31,301.31,0.0
2019-10-28 13:40:00,301.31,301.31,301.31,301.31,0.0,301.31,301.31,301.31,301.31,0.0
2019-10-28 13:45:00,301.27,301.38,301.04,301.04,360.0,301.27,301.38,301.04,301.04,360.0
2019-10-28 13:50:00,301.21,301.45,301.21,301.44,300.0,301.21,301.45,301.21,301.44,300.0
2019-10-28 13:55:00,301.44,302.04,301.35,301.35,1700.0,301.44,302.04,301.35,301.35,1700.0
2019-10-28 14:00:00,301.56,301.57,300.82,301.13,4900.0,301.56,301.57,300.82,301.13,4900.0
2019-10-28 14:05:00,300.29,300.29,300.24,300.29,400.0,300.29,300.29,300.24,300.29,400.0
2019-10-28 14:10:00,300.05,300.11,300.05,300.11,300.0,300.05,300.11,300.05,300.11,300.0
2019-10-28 14:15:00,299.94,299.95,299.94,299.94,600.0,299.94,299.95,299.94,299.94,600.0
2019-10-28 14:20:00,299.9,300.11,299.67,300.11,1300.0,299.9,300.11,299.67,300.11,1300.0
2019-10-28 14:25:00,300.13,300.13,300.09,300.09,200.0,300.13,300.13,300.09,300.09,200.0
2019-10-28 14:30:00,300.2,300.43,300.2,300.31,1600.0,300.2,300.43,300.2,300.31,1600.0
2019-10-28 14:35:00,300.43,300.47,300.43,300.47,300.0,300.43,300.47,300.43,300.47,300.0
2019-10-28 14:40:00,300.36,300.6,300.36,300.47,500.0,300.36,300.6,300.36,300.47,500.0
2019-10-28 14:45:00,300.32,300.32,300.32,300.32,200.0,300.32,300.32,300.32,300.32,200.0
2019-10-28 14:50:00,300.42,300.59,300.42,300.59,300.0,300.42,300.59,300.42,300.59,300.0
2019-10-28 14:55:00,300.89,301.0,300.78,300.98,400.0,300.89,301.0,300.78,300.98,400.0
2019-10-28 15:00:00,300.93,300.93,300.7,300.7,656.0,300.93,300.93,300.7,300.7,656.0
2019-10-28 15:05:00,300.91,300.92,300.91,300.92,400.0,300.91,300.92,300.91,300.92,400.0
2019-10-28 15:10:00,300.92,301.01,300.82,301.01,400.0,300.92,301.01,300.82,301.01,400.0
2019-10-28 15:15:00,300.96,300.96,300.96,300.96,100.0,300.96,300.96,300.96,300.96,100.0
2019-10-28 15:20:00,301.18,301.27,301.18,301.26,400.0,301.18,301.27,301.18,301.26,400.0
2019-10-28 15:25:00,301.18,301.28,300.99,301.21,1549.0,301.18,301.28,300.99,301.21,1549.0
2019-10-28 15:30:00,300.86,300.86,300.41,300.42,300.0,300.86,300.86,300.41,300.42,300.0
2019-10-28 15:35:00,300.48,300.96,300.36,300.96,1600.0,300.48,300.96,300.36,300.96,1600.0
2019-10-28 15:40:00,300.85,301.16,300.85,301.13,600.0,300.85,301.16,300.85,301.13,600.0
2019-10-28 15:45:00,301.08,301.58,301.01,301.58,3076.0,301.08,301.58,301.01,301.58,3076.0
2019-10-28 15:50:00,301.78,301.78,301.58,301.74,800.0,301.78,301.78,301.58,301.74,800.0
2019-10-28 15:55:00,301.74,302.09,301.6,301.74,11291.0,301.74,302.09,301.6,301.74,11291.0
2019-10-29 09:30:00,301.94,301.94,301.03,301.93,966.0,301.94,301.94,301.03,301.93,966.0
2019-10-29 09:35:00,301.86,304.64,301.83,304.29,1033.0,301.86,304.64,301.83,304.29,1033.0
2019-10-29 09:40:00,304.18,304.46,303.57,304.46,700.0,304.18,304.46,303.57,304.46,700.0
2019-10-29 09:45:00,304.46,304.46,303.2,303.2,1100.0,304.46,304.46,303.2,303.2,1100.0
2019-10-29 09:50:00,304.1,304.62,303.82,304.62,1005.0,304.1,304.62,303.82,304.62,1005.0
2019-10-29 09:55:00,304.9,306.25,304.9,305.38,1275.0,304.9,306.25,304.9,305.38,1275.0
2019-10-29 10:00:00,306.29,306.29,305.26,305.26,300.0,306.29,306.29,305.26,305.26,300.0
2019-10-29 10:05:00,305.85,305.85,304.65,304.65,600.0,305.85,305.85,304.65,304.65,600.0
2019-10-29 10:10:00,304.98,305.39,304.97,305.3,600.0,304.98,305.39,304.97,305.3,600.0
2019-10-29 10:15:00,305.09,305.13,304.61,305.13,665.0,305.09,305.13,304.61,305.13,665.0
2019-10-29 10:20:00,305.1,305.14,305.1,305.14,200.0,305.1,305.14,305.1,305.14,200.0
2019-10-29 10:25:00,305.08,305.38,305.08,305.14,2300.0,305.08,305.38,305.08,305.14,2300.0
2019-10-29 10:30:00,305.02,305.03,305.02,305.03,500.0,305.02,305.03,305.02,305.03,500.0
2019-10-29 10:35:00,305.76,306.17,305.76,306.17,300.0,305.76,306.17,305.76,306.17,300.0
2019-10-29 10:40:00,305.69,305.69,305.49,305.63,400.0,305.69,305.69,305.49,305.63,400.0
2019-10-29 10:45:00,305.84,305.89,305.84,305.89,280.0,305.84,305.89,305.84,305.89,280.0
2019-10-29 10:50:00,306.24,306.24,306.0,306.0,700.0,306.24,306.24,306.0,306.0,700.0
2019-10-29 10:55:00,305.55,306.02,305.55,305.91,1700.0,305.55,306.02,305.55,305.91,1700.0
2019-10-29 11:00:00,306.26,306.7,306.26,306.7,800.0,306.26,306.7,306.26,306.7,800.0
2019-10-29 11:05:00,306.39,306.39,306.39,306.39,100.0,306.39,306.39,306.39,306.39,100.0
2019-10-29 11:10:00,306.29,306.29,306.29,306.29,100.0,306.29,306.29,306.29,306.29,100.0
2019-10-29 11:15:00,305.73,305.95,305.47,305.94,1100.0,305.73,305.95,305.47,305.94,1100.0
2019-10-29 11:20:00,305.46,305.46,305.33,305.33,300.0,305.46,305.46,305.33,305.33,300.0
2019-10-29 11:25:00,305.32,305.67,305.17,305.67,730.0,305.32,305.67,305.17,305.67,730.0
2019-10-29 11:30:00,305.58,305.79,305.09,305.46,1500.0,305.58,305.79,305.09,305.46,1500.0
2019-10-29 11:35:00,305.43,305.43,304.92,305.13,400.0,305.43,305.43,304.92,305.13,400.0
2019-10-29 11:40:00,305.01,305.01,304.74,304.74,400.0,305.01,305.01,304.74,304.74,400.0
2019-10-29 11:45:00,305.16,305.16,304.46,304.46,712.0,305.16,305.16,304.46,304.46,712.0
2019-10-29 11:50:00,304.72,304.95,304.43,304.43,700.0,304.72,304.95,304.43,304.43,700.0
2019-10-29 11:55:00,304.69,304.79,304.05,304.43,800.0,304.69,304.79,304.05,304.43,800.0
2019-10-29 12:00:00,304.04,304.04,304.04,304.04,100.0,304.04,304.04,304.04,304.04,100.0
2019-10-29 12:05:00,303.72,304.53,303.63,304.17,1008.0,303.72,304.53,303.63,304.17,1008.0
2019-10-29 12:10:00,304.18,304.18,304.15,304.15,200.0,304.18,304.18,304.15,304.15,200.0
2019-10-29 12:15:00,304.37,304.37,304.36,304.36,200.0,304.37,304.37,304.36,304.36,200.0
2019-10-29 12:20:00,304.51,304.81,304.5,304.81,600.0,304.51,304.81,304.5,304.81,600.0
2019-10-29 12:25:00,304.81,305.33,304.81,305.33,400.0,304.81,305.33,304.81,305.33,400.0
2019-10-29 12:30:00,305.53,305.72,305.53,305.72,596.0,305.53,305.72,305.53,305.72,596.0
2019-10-29 12:35:00,305.51,305.53,305.24,305.35,1494.0,305.51,305.53,305.24,305.35,1494.0
2019-10-29 12:40:00,305.0,305.0,305.0,305.0,120.0,305.0,305.0,305.0,305.0,120.0
2019-10-29 12:45:00,304.74,304.84,304.21,304.21,500.0,304.74,304.84,304.21,304.21,500.0
2019-10-29 12:50:00,304.45,304.64,304.45,304.63,441.0,304.45,304.64,304.45,304.63,441.0
2019-10-29 12:55:00,305.04,305.07,304.8,304.8,300.0,305.04,305.07,304.8,304.8,300.0
2019-10-29 13:00:00,305.01,305.01,304.84,304.84,231.0,305.01,305.01,304.84,304.84,231.0
2019-10-29 13:05:00,304.9,304.9,304.58,304.9,390.0,304.9,304.9,304.58,304.9,390.0
2019-10-29 13:10:00,305.1,305.2,304.8,304.8,700.0,305.1,305.2,304.8,304.8,700.0
2019-10-29 13:15:00,304.4,304.59,303.79,304.06,3000.0,304.4,304.59,303.79,304.06,3000.0
2019-10-29 13:20:00,304.07,304.07,303.76,303.99,757.0,304.07,304.07,303.76,303.99,757.0
2019-10-29 13:25:00,303.86,303.92,303.55,303.57,1543.0,303.86,303.92,303.55,303.57,1543.0
2019-10-29 13:30:00,303.98,303.98,303.63,303.67,500.0,303.98,303.98,303.63,303.67,500.0
2019-10-29 13:35:00,303.53,303.57,303.53,303.57,200.0,303.53,303.57,303.53,303.57,200.0
2019-10-29 13:40:00,303.62,303.62,303.61,303.61,400.0,303.62,303.62,303.61,303.61,400.0
2019-10-29 13:45:00,303.49,303.49,303.49,303.49,300.0,303.49,303.49,303.49,303.49,300.0
2019-10-29 13:50:00,303.24,303.24,303.23,303.24,100.0,303.24,303.24,303.23,303.24,100.0
2019-10-29 13:55:00,303.15,303.37,303.15,303.37,542.0,303.15,303.37,303.15,303.37,542.0
2019-10-29 14:00:00,303.28,303.28,303.28,303.28,100.0,303.28,303.28,303.28,303.28,100.0
2019-10-29 14:05:00,303.19,303.34,303.19,303.34,200.0,303.19,303.34,303.19,303.34,200.0
2019-10-29 14:10:00,303.39,303.54,303.27,303.27,953.0,303.39,303.54,303.27,303.27,953.0
2019-10-29 14:15:00,303.45,303.57,303.33,303.33,1000.0,303.45,303.57,303.33,303.33,1000.0
2019-10-29 14:20:00,303.33,303.33,303.33,303.33,0.0,303.33,303.33,303.33,303.33,0.0
2019-10-29 14:25:00,303.5,303.5,302.63,302.63,847.0,303.5,303.5,302.63,302.63,847.0
2019-10-29 14:30:00,302.86,303.0,302.86,303.0,400.0,302.86,303.0,302.86,303.0,400.0
2019-10-29 14:35:00,303.05,303.18,302.97,302.97,400.0,303.05,303.18,302.97,302.97,400.0
2019-10-29 14:40:00,302.68,302.8,302.68,302.8,200.0,302.68,302.8,302.68,302.8,200.0
2019-10-29 14:45:00,302.81,303.2,302.81,303.07,924.0,302.81,303.2,302.81,303.07,924.0
2019-10-29 14:50:00,303.11,303.29,302.97,303.29,900.0,303.11,303.29,302.97,303.29,900.0
2019-10-29 14:55:00,303.16,303.16,303.16,303.16,100.0,303.16,303.16,303.16,303.16,100.0
2019-10-29 15:00:00,302.49,302.53,302.49,302.53,300.0,302.49,302.53,302.49,302.53,300.0
2019-10-29 15:05:00,302.5,302.71,302.41,302.63,3296.0,302.5,302.71,302.41,302.63,3296.0
2019-10-29 15:10:00,302.59,302.59,302.59,302.59,100.0,302.59,302.59,302.59,302.59,100.0
2019-10-29 15:15:00,302.59,302.59,302.59,302.59,0.0,302.59,302.59,302.59,302.59,0.0
2019-10-29 15:20:00,302.19,302.44,302.19,302.29,500.0,302.19,302.44,302.19,302.29,500.0
2019-10-29 15:25:00,302.34,302.87,302.33,302.75,1587.0,302.34,302.87,302.33,302.75,1587.0
2019-10-29 15:30:00,302.24,303.3,302.24,303.04,3999.0,302.24,303.3,302.24,303.04,3999.0
2019-10-29 15:35:00,302.73,302.73,302.73,302.73,312.0,302.73,302.73,302.73,302.73,312.0
2019-10-29 15:40:00,302.52,302.76,302.22,302.75,1550.0,302.52,302.76,302.22,302.75,1550.0
2019-10-29 15:45:00,302.57,302.64,302.11,302.28,2240.0,302.57,302.64,302.11,302.28,2240.0
2019-10-29 15:50:00,302.41,302.41,301.47,301.63,5308.0,302.41,302.41,301.47,301.63,5308.0
2019-10-29 15:55:00,301.71,302.12,301.37,301.87,10300.0,301.71,302.12,301.37,301.87,10300.0
2019-10-30 09:30:00,302.86,302.86,301.01,301.01,1210.0,302.86,302.86,301.01,301.01,1210.0
2019-10-30 09:35:00,301.81,302.16,301.81,302.16,200.0,301.81,302.16,301.81,302.16,200.0
2019-10-30 09:40:00,300.38,301.14,299.3,300.45,3102.0,300.38,301.14,299.3,300.45,3102.0
2019-10-30 09:45:00,299.39,299.39,298.36,298.36,465.0,299.39,299.39,298.36,298.36,465.0
2019-10-30 09:50:00,298.4,299.81,298.4,299.58,1400.0,298.4,299.81,298.4,299.58,1400.0
2019-10-30 09:55:00,298.17,298.17,298.17,298.17,100.0,298.17,298.17,298.17,298.17,100.0
2019-10-30 10:00:00,298.4,299.95,297.53,298.43,3393.0,298.4,299.95,297.53,298.43,3393.0
2019-10-30 10:05:00,299.26,300.35,299.26,300.35,400.0,299.26,300.35,299.26,300.35,400.0
2019-10-30 10:10:00,299.78,299.93,299.38,299.93,800.0,299.78,299.93,299.38,299.93,800.0
2019-10-30 10:15:00,299.79,300.2,298.95,299.46,1606.0,299.79,300.2,298.95,299.46,1606.0
2019-10-30 10:20:00,299.38,299.38,298.46,299.23,800.0,299.38,299.38,298.46,299.23,800.0
2019-10-30 10:25:00,298.73,299.37,298.64,298.75,1200.0,298.73,299.37,298.64,298.75,1200.0
2019-10-30 10:30:00,298.69,298.69,297.72,297.72,500.0,298.69,298.69,297.72,297.72,500.0
2019-10-30 10:35:00,298.31,298.96,298.3,298.91,2000.0,298.31,298.96,298.3,298.91,2000.0
2019-10-30 10:40:00,298.88,299.05,298.25,298.92,2700.0,298.88,299.05,298.25,298.92,2700.0
2019-10-30 10:45:00,298.92,298.99,298.57,298.7,2100.0,298.92,298.99,298.57,298.7,2100.0
2019-10-30 10:50:00,298.88,299.41,298.87,299.06,4219.0,298.88,299.41,298.87,299.06,4219.0
2019-10-30 10:55:00,299.06,299.19,298.56,299.19,3000.0,299.06,299.19,298.56,299.19,3000.0
2019-10-30 11:00:00,298.9,299.38,297.77,298.31,3676.0,298.9,299.38,297.77,298.31,3676.0
2019-10-30 11:05:00,298.19,298.34,297.28,297.46,3918.0,298.19,298.34,297.28,297.46,3918.0
2019-10-30 11:10:00,297.13,297.4,296.48,296.48,1200.0,297.13,297.4,296.48,296.48,1200.0
2019-10-30 11:15:00,296.41,296.42,295.99,296.03,4165.0,296.41,296.42,295.99,296.03,4165.0
2019-10-30 11:20:00,296.16,296.92,296.0,296.54,7864.0,296.16,296.92,296.0,296.54,7864.0
2019-10-30 11:25:00,296.43,296.81,296.42,296.65,1606.0,296.43,296.81,296.42,296.65,1606.0
2019-10-30 11:30:00,296.75,296.95,296.6,296.95,1800.0,296.75,296.95,296.6,296.95,1800.0
2019-10-30 11:35:00,297.14,297.29,296.57,296.66,2200.0,297.14,297.29,296.57,296.66,2200.0
2019-10-30 11:40:00,296.63,296.63,296.34,296.35,400.0,296.63,296.63,296.34,296.35,400.0
2019-10-30 11:45:00,296.33,296.37,296.11,296.37,1100.0,296.33,296.37,296.11,296.37,1100.0
2019-10-30 11:50:00,295.97,295.97,295.61,295.61,1006.0,295.97,295.97,295.61,295.61,1006.0
2019-10-30 11:55:00,296.13,296.32,295.85,295.86,1916.0,296.13,296.32,295.85,295.86,1916.0
2019-10-30 12:00:00,295.88,295.88,295.6,295.66,500.0,295.88,295.88,295.6,295.66,500.0
2019-10-30 12:05:00,295.96,296.22,295.96,296.0,1000.0,295.96,296.22,295.96,296.0,1000.0
2019-10-30 12:10:00,296.2,296.3,296.07,296.19,1102.0,296.2,296.3,296.07,296.19,1102.0
2019-10-30 12:15:00,296.3,296.45,295.93,295.94,1994.0,296.3,296.45,295.93,295.94,1994.0
2019-10-30 12:20:00,295.86,295.86,295.68,295.68,200.0,295.86,295.86,295.68,295.68,200.0
2019-10-30 12:25:00,295.7,295.85,295.52,295.74,3929.0,295.7,295.85,295.52,295.74,3929.0
2019-10-30 12:30:00,295.74,296.07,295.57,296.07,4179.0,295.74,296.07,295.57,296.07,4179.0
2019-10-30 12:35:00,296.12,296.96,296.0,296.94,2600.0,296.12,296.96,296.0,296.94,2600.0
2019-10-30 12:40:00,296.95,296.95,296.77,296.92,500.0,296.95,296.95,296.77,296.92,500.0
2019-10-30 12:45:00,296.93,297.33,296.82,297.06,4465.0,296.93,297.33,296.82,297.06,4465.0
2019-10-30 12:50:00,297.1,297.1,296.77,296.78,800.0,297.1,297.1,296.77,296.78,800.0
2019-10-30 12:55:00,296.75,296.83,296.11,296.11,1000.0,296.75,296.83,296.11,296.11,1000.0
2019-10-30 13:00:00,296.02,296.02,295.86,295.86,300.0,296.02,296.02,295.86,295.86,300.0
2019-10-30 13:05:00,295.37,295.78,295.37,295.64,1000.0,295.37,295.78,295.37,295.64,1000.0
2019-10-30 13:10:00,295.74,296.85,295.74,296.68,6977.0,295.74,296.85,295.74,296.68,6977.0
2019-10-30 13:15:00,296.51,296.51,296.5,296.51,300.0,296.51,296.51,296.5,296.51,300.0
2019-10-30 13:20:00,296.51,296.71,296.16,296.46,2400.0,296.51,296.71,296.16,296.46,2400.0
2019-10-30 13:25:00,296.41,296.42,296.39,296.42,400.0,296.41,296.42,296.39,296.42,400.0
2019-10-30 13:30:00,296.51,296.51,296.16,296.25,2724.0,296.51,296.51,296.16,296.25,2724.0
2019-10-30 13:35:00,296.18,296.34,296.17,296.18,400.0,296.18,296.34,296.17,296.18,400.0
2019-10-30 13:40:00,296.21,296.32,296.1,296.15,1000.0,296.21,296.32,296.1,296.15,1000.0
2019-10-30 13:45:00,296.16,296.64,296.14,296.58,3300.0,296.16,296.64,296.14,296.58,3300.0
2019-10-30 13:50:00,296.56,296.63,296.24,296.43,2100.0,296.56,296.63,296.24,296.43,2100.0
2019-10-30 13:55:00,296.44,296.44,296.25,296.31,600.0,296.44,296.44,296.25,296.31,600.0
2019-10-30 14:00:00,296.16,296.63,296.01,296.07,3212.0,296.16,296.63,296.01,296.07,3212.0
2019-10-30 14:05:00,296.0,296.63,295.83,296.63,4195.0,296.0,296.63,295.83,296.63,4195.0
2019-10-30 14:10:00,296.77,297.05,296.63,296.93,2116.0,296.77,297.05,296.63,296.93,2116.0
2019-10-30 14:15:00,297.18,297.45,297.18,297.26,1600.0,297.18,297.45,297.18,297.26,1600.0
2019-10-30 14:20:00,297.32,297.34,297.12,297.12,1200.0,297.32,297.34,297.12,297.12,1200.0
2019-10-30 14:25:00,297.04,297.04,296.54,296.88,2900.0,297.04,297.04,296.54,296.88,2900.0
2019-10-30 14:30:00,296.68,296.84,296.51,296.51,1500.0,296.68,296.84,296.51,296.51,1500.0
2019-10-30 14:35:00,296.63,297.05,296.55,296.56,1184.0,296.63,297.05,296.55,296.56,1184.0
2019-10-30 14:40:00,296.6,296.61,296.09,296.13,5200.0,296.6,296.61,296.09,296.13,5200.0
2019-10-30 14:45:00,295.87,296.56,295.87,296.16,3255.0,295.87,296.56,295.87,296.16,3255.0
2019-10-30 14:50:00,296.4,296.65,295.98,296.64,4138.0,296.4,296.65,295.98,296.64,4138.0
2019-10-30 14:55:00,296.4,296.99,296.4,296.51,2289.0,296.4,296.99,296.4,296.51,2289.0
2019-10-30 15:00:00,296.91,296.97,296.77,296.8,1700.0,296.91,296.97,296.77,296.8,1700.0
2019-10-30 15:05:00,296.96,297.12,296.59,296.97,1400.0,296.96,297.12,296.59,296.97,1400.0
2019-10-30 15:10:00,297.11,297.87,297.11,297.72,1920.0,297.11,297.87,297.11,297.72,1920.0
2019-10-30 15:15:00,298.03,298.57,298.03,298.57,1181.0,298.03,298.57,298.03,298.57,1181.0
2019-10-30 15:20:00,298.81,299.79,298.61,299.64,2176.0,298.81,299.79,298.61,299.64,2176.0
2019-10-30 15:25:00,299.76,301.42,299.6,301.3,8621.0,299.76,301.42,299.6,301.3,8621.0
2019-10-30 15:30:00,301.53,301.6,301.0,301.52,2928.0,301.53,301.6,301.0,301.52,2928.0
2019-10-30 15:35:00,301.58,301.97,301.36,301.37,1811.0,301.58,301.97,301.36,301.37,1811.0
2019-10-30 15:40:00,301.48,301.67,301.48,301.67,1553.0,301.48,301.67,301.48,301.67,1553.0
2019-10-30 15:45:00,301.61,302.05,301.44,301.9,3600.0,301.61,302.05,301.44,301.9,3600.0
2019-10-30 15:50:00,302.08,302.83,301.99,302.82,7041.0,302.08,302.83,301.99,302.82,7041.0
2019-10-30 15:55:00,302.62,302.69,301.73,302.31,12727.0,302.62,302.69,301.73,302.31,12727.0
2019-10-31 09:30:00,302.96,302.96,301.5,301.51,734.0,302.96,302.96,301.5,301.51,734.0
2019-10-31 09:35:00,301.65,301.65,299.87,299.99,1600.0,301.65,301.65,299.87,299.99,1600.0
2019-10-31 09:40:00,301.22,301.22,301.21,301.22,100.0,301.22,301.22,301.21,301.22,100.0
2019-10-31 09:45:00,301.22,301.22,301.22,301.22,0.0,301.22,301.22,301.22,301.22,0.0
2019-10-31 09:50:00,299.9,301.03,298.7,300.13,3376.0,299.9,301.03,298.7,300.13,3376.0
2019-10-31 09:55:00,300.23,301.3,300.22,301.3,600.0,300.23,301.3,300.22,301.3,600.0
2019-10-31 10:00:00,301.6,301.78,301.13,301.78,700.0,301.6,301.78,301.13,301.78,700.0
2019-10-31 10:05:00,301.78,301.78,301.78,301.78,0.0,301.78,301.78,301.78,301.78,0.0
2019-10-31 10:10:00,303.0,304.06,302.93,303.39,700.0,303.0,304.06,302.93,303.39,700.0
2019-10-31 10:15:00,302.74,302.89,302.24,302.34,1139.0,302.74,302.89,302.24,302.34,1139.0
2019-10-31 10:20:00,302.36,303.12,302.36,302.79,2900.0,302.36,303.12,302.36,302.79,2900.0
2019-10-31 10:25:00,303.09,303.4,302.59,302.59,2811.0,303.09,303.4,302.59,302.59,2811.0
2019-10-31 10:30:00,302.43,302.64,301.27,301.27,4079.0,302.43,302.64,301.27,301.27,4079.0
2019-10-31 10:35:00,301.74,302.08,301.74,302.08,1271.0,301.74,302.08,301.74,302.08,1271.0
2019-10-31 10:40:00,302.0,303.04,301.84,302.97,2905.0,302.0,303.04,301.84,302.97,2905.0
2019-10-31 10:45:00,302.82,303.22,302.82,303.17,700.0,302.82,303.22,302.82,303.17,700.0
2019-10-31 10:50:00,303.11,303.11,302.86,302.87,400.0,303.11,303.11,302.86,302.87,400.0
2019-10-31 10:55:00,302.87,303.16,302.69,303.16,500.0,302.87,303.16,302.69,303.16,500.0
2019-10-31 11:00:00,303.64,303.79,303.52,303.79,611.0,303.64,303.79,303.52,303.79,611.0
2019-10-31 11:05:00,304.15,305.19,304.14,305.19,800.0,304.15,305.19,304.14,305.19,800.0
2019-10-31 11:10:00,305.17,305.17,304.98,305.11,837.0,305.17,305.17,304.98,305.11,837.0
2019-10-31 11:15:00,304.02,304.02,304.02,304.02,190.0,304.02,304.02,304.02,304.02,190.0
2019-10-31 11:20:00,304.02,304.02,304.02,304.02,0.0,304.02,304.02,304.02,304.02,0.0
2019-10-31 11:25:00,303.98,304.0,303.49,303.82,800.0,303.98,304.0,303.49,303.82,800.0
2019-10-31 11:30:00,303.26,303.85,303.25,303.75,720.0,303.26,303.85,303.25,303.75,720.0
2019-10-31 11:35:00,303.38,304.34,303.22,304.34,4200.0,303.38,304.34,303.22,304.34,4200.0
2019-10-31 11:40:00,303.89,304.07,303.77,303.77,500.0,303.89,304.07,303.77,303.77,500.0
2019-10-31 11:45:00,303.62,304.06,303.44,303.44,1700.0,303.62,304.06,303.44,303.44,1700.0
2019-10-31 11:50:00,303.48,303.76,303.39,303.4,600.0,303.48,303.76,303.39,303.4,600.0
2019-10-31 11:55:00,303.71,303.9,303.71,303.77,710.0,303.71,303.9,303.71,303.77,710.0
2019-10-31 12:00:00,303.25,304.11,303.25,303.78,2886.0,303.25,304.11,303.25,303.78,2886.0
2019-10-31 12:05:00,303.29,303.6,303.29,303.59,1405.0,303.29,303.6,303.29,303.59,1405.0
2019-10-31 12:10:00,303.83,304.15,303.69,304.15,1100.0,303.83,304.15,303.69,304.15,1100.0
2019-10-31 12:15:00,303.99,304.15,303.68,304.02,826.0,303.99,304.15,303.68,304.02,826.0
2019-10-31 12:20:00,304.01,304.47,304.01,304.23,2477.0,304.01,304.47,304.01,304.23,2477.0
2019-10-31 12:25:00,304.39,304.54,304.39,304.54,200.0,304.39,304.54,304.39,304.54,200.0
2019-10-31 12:30:00,304.4,304.41,303.52,303.63,2097.0,304.4,304.41,303.52,303.63,2097.0
2019-10-31 12:35:00,303.36,303.65,303.36,303.63,1320.0,303.36,303.65,303.36,303.63,1320.0
2019-10-31 12:40:00,303.63,303.63,303.63,303.63,0.0,303.63,303.63,303.63,303.63,0.0
2019-10-31 12:45:00,303.84,304.14,303.83,304.0,615.0,303.84,304.14,303.83,304.0,615.0
2019-10-31 12:50:00,303.88,304.63,303.8,304.58,552.0,303.88,304.63,303.8,304.58,552.0
2019-10-31 12:55:00,304.58,304.58,304.58,304.58,0.0,304.58,304.58,304.58,304.58,0.0
2019-10-31 13:00:00,304.61,304.94,304.61,304.61,1406.0,304.61,304.94,304.61,304.61,1406.0
2019-10-31 13:05:00,304.62,304.62,304.59,304.59,400.0,304.62,304.62,304.59,304.59,400.0
2019-10-31 13:10:00,304.26,304.26,304.0,304.0,500.0,304.26,304.26,304.0,304.0,500.0
2019-10-31 13:15:00,303.87,303.88,303.87,303.87,117.0,303.87,303.88,303.87,303.87,117.0
2019-10-31 13:20:00,304.27,304.89,304.08,304.89,400.0,304.27,304.89,304.08,304.89,400.0
2019-10-31 13:25:00,304.89,304.89,304.89,304.89,0.0,304.89,304.89,304.89,304.89,0.0
2019-10-31 13:30:00,304.73,304.88,304.23,304.5,700.0,304.73,304.88,304.23,304.5,700.0
2019-10-31 13:35:00,304.49,305.04,304.49,304.84,1230.0,304.49,305.04,304.49,304.84,1230.0
2019-10-31 13:40:00,304.64,304.64,304.53,304.53,400.0,304.64,304.64,304.53,304.53,400.0
2019-10-31 13:45:00,305.05,305.41,304.83,304.83,1714.0,305.05,305.41,304.83,304.83,1714.0
2019-10-31 13:50:00,304.83,304.83,304.83,304.83,0.0,304.83,304.83,304.83,304.83,0.0
2019-10-31 13:55:00,304.87,304.87,304.86,304.87,100.0,304.87,304.87,304.86,304.87,100.0
2019-10-31 14:00:00,304.99,304.99,304.06,304.06,900.0,304.99,304.99,304.06,304.06,900.0
2019-10-31 14:05:00,304.28,304.28,304.04,304.04,265.0,304.28,304.28,304.04,304.04,265.0
2019-10-31 14:10:00,304.15,304.24,303.95,304.18,800.0,304.15,304.24,303.95,304.18,800.0
2019-10-31 14:15:00,304.02,304.02,303.26,303.26,400.0,304.02,304.02,303.26,303.26,400.0
2019-10-31 14:20:00,303.48,303.62,303.41,303.51,1009.0,303.48,303.62,303.41,303.51,1009.0
2019-10-31 14:25:00,303.52,303.76,303.49,303.53,1218.0,303.52,303.76,303.49,303.53,1218.0
2019-10-31 14:30:00,303.52,303.76,303.34,303.75,2219.0,303.52,303.76,303.34,303.75,2219.0
2019-10-31 14:35:00,303.72,303.75,303.26,303.26,1129.0,303.72,303.75,303.26,303.26,1129.0
2019-10-31 14:40:00,303.25,303.25,303.25,303.25,300.0,303.25,303.25,303.25,303.25,300.0
2019-10-31 14:45:00,302.69,303.49,302.69,303.46,1406.0,302.69,303.49,302.69,303.46,1406.0
2019-10-31 14:50:00,303.59,303.77,303.46,303.7,1300.0,303.59,303.77,303.46,303.7,1300.0
2019-10-31 14:55:00,303.53,303.67,303.53,303.56,1103.0,303.53,303.67,303.53,303.56,1103.0
2019-10-31 15:00:00,303.56,303.56,303.56,303.56,0.0,303.56,303.56,303.56,303.56,0.0
2019-10-31 15:05:00,303.97,304.12,303.86,303.86,536.0,303.97,304.12,303.86,303.86,536.0
2019-10-31 15:10:00,303.54,303.72,303.49,303.58,800.0,303.54,303.72,303.49,303.58,800.0
2019-10-31 15:15:00,303.7,304.08,303.7,304.08,400.0,303.7,304.08,303.7,304.08,400.0
2019-10-31 15:20:00,303.81,304.1,303.81,304.1,900.0,303.81,304.1,303.81,304.1,900.0
2019-10-31 15:25:00,304.1,304.1,303.92,303.98,600.0,304.1,304.1,303.92,303.98,600.0
2019-10-31 15:30:00,304.04,304.76,304.03,304.76,3005.0,304.04,304.76,304.03,304.76,3005.0
2019-10-31 15:35:00,304.54,304.55,304.09,304.26,1900.0,304.54,304.55,304.09,304.26,1900.0
2019-10-31 15:40:00,304.36,304.45,304.14,304.15,1825.0,304.36,304.45,304.14,304.15,1825.0
2019-10-31 15:45:00,304.19,304.19,303.68,303.73,1300.0,304.19,304.19,303.68,303.73,1300.0
2019-10-31 15:50:00,303.59,304.04,303.33,304.03,5633.0,303.59,304.04,303.33,304.03,5633.0
2019-10-31 15:55:00,304.05,304.29,303.81,304.1,20495.0,304.05,304.29,303.81,304.1,20495.0
2019-11-01 09:30:00,306.32,306.44,305.52,305.56,12259.0,306.32,306.44,305.52,305.56,12259.0
2019-11-01 09:35:00,305.54,305.54,305.54,305.54,100.0,305.54,305.54,305.54,305.54,100.0
2019-11-01 09:40:00,305.54,305.54,305.54,305.54,0.0,305.54,305.54,305.54,305.54,0.0
2019-11-01 09:45:00,306.45,306.46,305.55,306.42,17371.0,306.45,306.46,305.55,306.42,17371.0
2019-11-01 09:50:00,307.06,307.15,307.06,307.15,200.0,307.06,307.15,307.06,307.15,200.0
2019-11-01 09:55:00,307.58,307.63,306.71,306.71,1181.0,307.58,307.63,306.71,306.71,1181.0
2019-11-01 10:00:00,306.71,306.71,306.71,306.71,0.0,306.71,306.71,306.71,306.71,0.0
2019-11-01 10:05:00,306.73,306.73,306.46,306.47,500.0,306.73,306.73,306.46,306.47,500.0
2019-11-01 10:10:00,307.0,307.0,306.54,306.89,300.0,307.0,307.0,306.54,306.89,300.0
2019-11-01 10:15:00,307.08,307.28,306.17,307.0,4050.0,307.08,307.28,306.17,307.0,4050.0
2019-11-01 10:20:00,307.0,307.0,307.0,307.0,0.0,307.0,307.0,307.0,307.0,0.0
2019-11-01 10:25:00,306.85,308.15,306.73,307.92,6900.0,306.85,308.15,306.73,307.92,6900.0
2019-11-01 10:30:00,308.33,308.33,307.01,307.39,925.0,308.33,308.33,307.01,307.39,925.0
2019-11-01 10:35:00,306.97,307.71,306.79,307.71,3118.0,306.97,307.71,306.79,307.71,3118.0
2019-11-01 10:40:00,307.69,307.99,307.22,307.22,2803.0,307.69,307.99,307.22,307.22,2803.0
2019-11-01 10:45:00,306.37,306.37,305.86,305.86,200.0,306.37,306.37,305.86,305.86,200.0
2019-11-01 10:50:00,306.24,306.76,306.23,306.76,400.0,306.24,306.76,306.23,306.76,400.0
2019-11-01 10:55:00,306.84,307.22,306.84,307.22,1310.0,306.84,307.22,306.84,307.22,1310.0
2019-11-01 11:00:00,307.22,307.22,307.07,307.13,912.0,307.22,307.22,307.07,307.13,912.0
2019-11-01 11:05:00,307.13,307.13,307.13,307.13,0.0,307.13,307.13,307.13,307.13,0.0
2019-11-01 11:10:00,307.12,307.2,307.12,307.19,500.0,307.12,307.2,307.12,307.19,500.0
2019-11-01 11:15:00,306.89,307.03,306.74,306.74,700.0,306.89,307.03,306.74,306.74,700.0
2019-11-01 11:20:00,306.6,306.6,306.6,306.6,229.0,306.6,306.6,306.6,306.6,229.0
2019-11-01 11:25:00,306.11,306.18,306.11,306.18,200.0,306.11,306.18,306.11,306.18,200.0
2019-11-01 11:30:00,306.1,306.1,305.77,305.77,200.0,306.1,306.1,305.77,305.77,200.0
2019-11-01 11:35:00,305.71,306.26,305.71,306.26,2300.0,305.71,306.26,305.71,306.26,2300.0
2019-11-01 11:40:00,306.25,306.42,306.25,306.42,200.0,306.25,306.42,306.25,306.42,200.0
2019-11-01 11:45:00,306.49,306.49,306.34,306.36,500.0,306.49,306.49,306.34,306.36,500.0
2019-11-01 11:50:00,306.27,306.27,306.1,306.1,1005.0,306.27,306.27,306.1,306.1,1005.0
2019-11-01 11:55:00,306.1,306.23,306.1,306.23,200.0,306.1,306.23,306.1,306.23,200.0
2019-11-01 12:00:00,306.12,306.39,305.94,306.22,2000.0,306.12,306.39,305.94,306.22,2000.0
2019-11-01 12:05:00,306.6,307.02,306.56,307.02,500.0,306.6,307.02,306.56,307.02,500.0
2019-11-01 12:10:00,307.27,307.37,306.77,307.37,1400.0,307.27,307.37,306.77,307.37,1400.0
2019-11-01 12:15:00,307.3,307.6,307.3,307.6,201.0,307.3,307.6,307.3,307.6,201.0
2019-11-01 12:20:00,307.78,308.05,307.78,308.05,700.0,307.78,308.05,307.78,308.05,700.0
2019-11-01 12:25:00,307.98,308.48,307.71,308.43,1000.0,307.98,308.48,307.71,308.43,1000.0
2019-11-01 12:30:00,308.37,309.29,308.27,309.02,1918.0,308.37,309.29,308.27,309.02,1918.0
2019-11-01 12:35:00,309.14,309.33,309.0,309.0,607.0,309.14,309.33,309.0,309.0,607.0
2019-11-01 12:40:00,309.08,309.09,308.87,308.88,200.0,309.08,309.09,308.87,308.88,200.0
2019-11-01 12:45:00,308.61,309.1,308.46,308.92,1500.0,308.61,309.1,308.46,308.92,1500.0
2019-11-01 12:50:00,308.59,308.59,308.59,308.59,100.0,308.59,308.59,308.59,308.59,100.0
2019-11-01 12:55:00,308.31,308.32,308.16,308.16,300.0,308.31,308.32,308.16,308.16,300.0
2019-11-01 13:00:00,308.15,308.84,308.15,308.4,1400.0,308.15,308.84,308.15,308.4,1400.0
2019-11-01 13:05:00,308.72,309.58,308.72,309.02,1120.0,308.72,309.58,308.72,309.02,1120.0
2019-11-01 13:10:00,309.31,309.32,308.88,308.88,400.0,309.31,309.32,308.88,308.88,400.0
2019-11-01 13:15:00,309.32,309.32,309.32,309.32,100.0,309.32,309.32,309.32,309.32,100.0
2019-11-01 13:20:00,309.66,309.66,309.66,309.66,100.0,309.66,309.66,309.66,309.66,100.0
2019-11-01 13:25:00,309.22,309.22,308.9,308.9,1100.0,309.22,309.22,308.9,308.9,1100.0
2019-11-01 13:30:00,308.97,309.34,308.97,309.34,1181.0,308.97,309.34,308.97,309.34,1181.0
2019-11-01 13:35:00,309.54,309.54,309.19,309.19,320.0,309.54,309.54,309.19,309.19,320.0
2019-11-01 13:40:00,309.32,309.32,309.14,309.17,400.0,309.32,309.32,309.14,309.17,400.0
2019-11-01 13:45:00,309.51,309.78,309.49,309.51,816.0,309.51,309.78,309.49,309.51,816.0
2019-11-01 13:50:00,309.62,309.62,309.23,309.23,400.0,309.62,309.62,309.23,309.23,400.0
2019-11-01 13:55:00,309.29,309.29,309.07,309.07,400.0,309.29,309.29,309.07,309.07,400.0
2019-11-01 14:00:00,309.06,309.06,309.06,309.06,100.0,309.06,309.06,309.06,309.06,100.0
2019-11-01 14:05:00,309.32,309.46,309.08,309.08,800.0,309.32,309.46,309.08,309.08,800.0
2019-11-01 14:10:00,309.08,309.09,309.01,309.01,1000.0,309.08,309.09,309.01,309.01,1000.0
2019-11-01 14:15:00,309.1,309.34,309.06,309.06,400.0,309.1,309.34,309.06,309.06,400.0
2019-11-01 14:20:00,309.06,309.06,309.06,309.06,0.0,309.06,309.06,309.06,309.06,0.0
2019-11-01 14:25:00,309.4,309.4,309.21,309.21,200.0,309.4,309.4,309.21,309.21,200.0
2019-11-01 14:30:00,309.2,309.8,309.2,309.8,1100.0,309.2,309.8,309.2,309.8,1100.0
2019-11-01 14:35:00,309.68,309.86,309.42,309.43,900.0,309.68,309.86,309.42,309.43,900.0
2019-11-01 14:40:00,309.44,309.75,309.44,309.74,640.0,309.44,309.75,309.44,309.74,640.0
2019-11-01 14:45:00,309.79,310.04,309.59,310.01,1265.0,309.79,310.04,309.59,310.01,1265.0
2019-11-01 14:50:00,310.15,310.19,309.9,310.05,1415.0,310.15,310.19,309.9,310.05,1415.0
2019-11-01 14:55:00,309.79,310.26,309.79,310.02,700.0,309.79,310.26,309.79,310.02,700.0
2019-11-01 15:00:00,309.78,309.78,309.0,309.46,1711.0,309.78,309.78,309.0,309.46,1711.0
2019-11-01 15:05:00,309.46,309.46,309.46,309.46,0.0,309.46,309.46,309.46,309.46,0.0
2019-11-01 15:10:00,309.36,309.36,308.87,308.97,1202.0,309.36,309.36,308.87,308.97,1202.0
2019-11-01 15:15:00,308.76,308.76,308.67,308.67,597.0,308.76,308.76,308.67,308.67,597.0
2019-11-01 15:20:00,308.37,308.37,308.08,308.08,300.0,308.37,308.37,308.08,308.08,300.0
2019-11-01 15:25:00,307.93,308.17,307.93,308.17,923.0,307.93,308.17,307.93,308.17,923.0
2019-11-01 15:30:00,308.18,308.7,308.18,308.26,2050.0,308.18,308.7,308.18,308.26,2050.0
2019-11-01 15:35:00,308.26,308.77,308.13,308.6,3215.0,308.26,308.77,308.13,308.6,3215.0
2019-11-01 15:40:00,308.6,308.81,308.6,308.7,1000.0,308.6,308.81,308.6,308.7,1000.0
2019-11-01 15:45:00,308.82,308.83,308.42,308.71,5812.0,308.82,308.83,308.42,308.71,5812.0
2019-11-01 15:50:00,308.93,309.43,308.8,309.33,4132.0,308.93,309.43,308.8,309.33,4132.0
2019-11-01 15:55:00,309.53,309.64,308.81,309.34,22756.0,309.53,309.64,308.81,309.34,22756.0
2019-11-04 09:30:00,310.03,311.08,308.08,308.08,2546.0,310.03,311.08,308.08,308.08,2546.0
2019-11-04 09:35:00,308.06,310.3,306.28,308.85,2700.0,308.06,310.3,306.28,308.85,2700.0
2019-11-04 09:40:00,309.75,309.75,307.44,308.84,1210.0,309.75,309.75,307.44,308.84,1210.0
2019-11-04 09:45:00,307.6,307.61,307.0,307.0,275.0,307.6,307.61,307.0,307.0,275.0
2019-11-04 09:50:00,306.81,308.5,306.81,307.05,20206.0,306.81,308.5,306.81,307.05,20206.0
2019-11-04 09:55:00,307.03,308.01,307.03,307.06,2900.0,307.03,308.01,307.03,307.06,2900.0
2019-11-04 10:00:00,307.59,307.59,306.7,307.0,2102.0,307.59,307.59,306.7,307.0,2102.0
2019-11-04 10:05:00,307.08,307.41,306.67,307.29,4727.0,307.08,307.41,306.67,307.29,4727.0
2019-11-04 10:10:00,307.95,308.48,307.76,308.44,1600.0,307.95,308.48,307.76,308.44,1600.0
2019-11-04 10:15:00,308.03,311.13,307.78,310.78,28930.0,308.03,311.13,307.78,310.78,28930.0
2019-11-04 10:20:00,311.0,311.01,309.68,310.04,1100.0,311.0,311.01,309.68,310.04,1100.0
2019-11-04 10:25:00,310.09,310.34,310.07,310.34,600.0,310.09,310.34,310.07,310.34,600.0
2019-11-04 10:30:00,310.34,310.34,310.34,310.34,0.0,310.34,310.34,310.34,310.34,0.0
2019-11-04 10:35:00,310.0,310.0,308.31,309.19,23300.0,310.0,310.0,308.31,309.19,23300.0
2019-11-04 10:40:00,308.42,309.51,308.42,309.51,200.0,308.42,309.51,308.42,309.51,200.0
2019-11-04 10:45:00,308.03,309.15,307.46,308.22,1414.0,308.03,309.15,307.46,308.22,1414.0
2019-11-04 10:50:00,308.1,308.86,308.1,308.76,3400.0,308.1,308.86,308.1,308.76,3400.0
2019-11-04 10:55:00,308.6,308.71,307.83,308.42,4680.0,308.6,308.71,307.83,308.42,4680.0
2019-11-04 11:00:00,308.18,308.37,307.53,308.22,6400.0,308.18,308.37,307.53,308.22,6400.0
2019-11-04 11:05:00,308.0,309.01,307.91,308.94,5400.0,308.0,309.01,307.91,308.94,5400.0
2019-11-04 11:10:00,308.89,309.3,307.61,308.13,1731.0,308.89,309.3,307.61,308.13,1731.0
2019-11-04 11:15:00,307.8,308.08,307.54,307.93,1100.0,307.8,308.08,307.54,307.93,1100.0
2019-11-04 11:20:00,307.77,307.84,307.09,307.49,700.0,307.77,307.84,307.09,307.49,700.0
2019-11-04 11:25:00,307.94,309.46,307.94,308.05,1200.0,307.94,309.46,307.94,308.05,1200.0
2019-11-04 11:30:00,308.33,308.36,307.91,308.36,602.0,308.33,308.36,307.91,308.36,602.0
2019-11-04 11:35:00,308.92,308.92,307.99,308.38,500.0,308.92,308.92,307.99,308.38,500.0
2019-11-04 11:40:00,308.42,308.49,307.86,307.87,2300.0,308.42,308.49,307.86,307.87,2300.0
2019-11-04 11:45:00,307.88,307.88,307.87,307.88,400.0,307.88,307.88,307.87,307.88,400.0
2019-11-04 11:50:00,308.35,308.43,307.87,308.26,500.0,308.35,308.43,307.87,308.26,500.0
2019-11-04 11:55:00,308.29,308.4,307.32,307.32,1500.0,308.29,308.4,307.32,307.32,1500.0
2019-11-04 12:00:00,307.71,307.73,306.54,306.8,1785.0,307.71,307.73,306.54,306.8,1785.0
2019-11-04 12:05:00,306.89,306.89,306.4,306.47,725.0,306.89,306.89,306.4,306.47,725.0
2019-11-04 12:10:00,306.47,306.85,306.47,306.47,500.0,306.47,306.85,306.47,306.47,500.0
2019-11-04 12:15:00,306.44,306.44,306.37,306.38,500.0,306.44,306.44,306.37,306.38,500.0
2019-11-04 12:20:00,306.38,306.38,304.56,305.23,2055.0,306.38,306.38,304.56,305.23,2055.0
2019-11-04 12:25:00,305.19,305.3,304.6,305.13,607.0,305.19,305.3,304.6,305.13,607.0
2019-11-04 12:30:00,305.3,305.8,304.78,305.69,1495.0,305.3,305.8,304.78,305.69,1495.0
2019-11-04 12:35:00,305.77,305.77,305.21,305.21,3905.0,305.77,305.77,305.21,305.21,3905.0
2019-11-04 12:40:00,305.05,305.12,304.37,304.68,1400.0,305.05,305.12,304.37,304.68,1400.0
2019-11-04 12:45:00,303.81,304.64,303.81,304.21,600.0,303.81,304.64,303.81,304.21,600.0
2019-11-04 12:50:00,304.61,304.61,303.81,303.89,700.0,304.61,304.61,303.81,303.89,700.0
2019-11-04 12:55:00,303.89,303.89,303.13,303.79,500.0,303.89,303.89,303.13,303.79,500.0
2019-11-04 13:00:00,303.62,303.62,303.48,303.48,400.0,303.62,303.62,303.48,303.48,400.0
2019-11-04 13:05:00,303.37,303.58,303.37,303.4,800.0,303.37,303.58,303.37,303.4,800.0
2019-11-04 13:10:00,303.56,303.57,303.29,303.44,1150.0,303.56,303.57,303.29,303.44,1150.0
2019-11-04 13:15:00,303.56,303.56,303.35,303.36,800.0,303.56,303.56,303.35,303.36,800.0
2019-11-04 13:20:00,303.31,303.48,303.16,303.27,1900.0,303.31,303.48,303.16,303.27,1900.0
2019-11-04 13:25:00,303.08,303.14,302.48,302.6,1706.0,303.08,303.14,302.48,302.6,1706.0
2019-11-04 13:30:00,302.76,302.77,302.6,302.65,1100.0,302.76,302.77,302.6,302.65,1100.0
2019-11-04 13:35:00,302.52,302.52,302.04,302.22,2700.0,302.52,302.52,302.04,302.22,2700.0
2019-11-04 13:40:00,302.16,302.16,301.17,301.31,8008.0,302.16,302.16,301.17,301.31,8008.0
2019-11-04 13:45:00,301.18,302.28,301.18,302.28,2500.0,301.18,302.28,301.18,302.28,2500.0
2019-11-04 13:50:00,302.04,302.25,301.9,301.9,500.0,302.04,302.25,301.9,301.9,500.0
2019-11-04 13:55:00,301.9,302.17,301.26,301.26,2900.0,301.9,302.17,301.26,301.26,2900.0
2019-11-04 14:00:00,301.44,301.44,300.96,301.15,3374.0,301.44,301.44,300.96,301.15,3374.0
2019-11-04 14:05:00,301.15,301.51,300.86,301.02,2430.0,301.15,301.51,300.86,301.02,2430.0
2019-11-04 14:10:00,301.31,301.44,300.94,301.01,1600.0,301.31,301.44,300.94,301.01,1600.0
2019-11-04 14:15:00,301.09,301.24,300.88,301.15,2100.0,301.09,301.24,300.88,301.15,2100.0
2019-11-04 14:20:00,301.15,301.23,300.96,301.22,1961.0,301.15,301.23,300.96,301.22,1961.0
2019-11-04 14:25:00,301.14,301.14,300.77,300.94,1585.0,301.14,301.14,300.77,300.94,1585.0
2019-11-04 14:30:00,300.93,301.82,300.67,301.76,5162.0,300.93,301.82,300.67,301.76,5162.0
2019-11-04 14:35:00,301.39,302.78,301.39,302.51,3800.0,301.39,302.78,301.39,302.51,3800.0
2019-11-04 14:40:00,302.39,302.47,301.85,302.06,4968.0,302.39,302.47,301.85,302.06,4968.0
2019-11-04 14:45:00,302.13,302.13,300.73,300.73,3801.0,302.13,302.13,300.73,300.73,3801.0
2019-11-04 14:50:00,300.79,300.79,300.2,300.2,4150.0,300.79,300.79,300.2,300.2,4150.0
2019-11-04 14:55:00,300.07,300.86,300.07,300.86,1700.0,300.07,300.86,300.07,300.86,1700.0
2019-11-04 15:00:00,300.74,301.48,300.74,301.08,5159.0,300.74,301.48,300.74,301.08,5159.0
2019-11-04 15:05:00,301.09,301.39,300.61,301.09,5500.0,301.09,301.39,300.61,301.09,5500.0
2019-11-04 15:10:00,300.79,301.08,300.32,300.74,2400.0,300.79,301.08,300.32,300.74,2400.0
2019-11-04 15:15:00,300.64,300.79,300.02,300.03,4350.0,300.64,300.79,300.02,300.03,4350.0
2019-11-04 15:20:00,300.08,301.14,300.06,300.95,7419.0,300.08,301.14,300.06,300.95,7419.0
2019-11-04 15:25:00,300.46,300.69,300.22,300.22,3619.0,300.46,300.69,300.22,300.22,3619.0
2019-11-04 15:30:00,300.23,300.57,300.08,300.08,3817.0,300.23,300.57,300.08,300.08,3817.0
2019-11-04 15:35:00,300.14,300.27,299.99,300.18,3088.0,300.14,300.27,299.99,300.18,3088.0
2019-11-04 15:40:00,300.11,300.18,298.63,299.05,7985.0,300.11,300.18,298.63,299.05,7985.0
2019-11-04 15:45:00,299.12,299.79,299.12,299.62,3906.0,299.12,299.79,299.12,299.62,3906.0
2019-11-04 15:50:00,299.68,301.4,299.51,300.63,13691.0,299.68,301.4,299.51,300.63,13691.0
2019-11-04 15:55:00,300.61,301.09,300.25,301.04,17592.0,300.61,301.09,300.25,301.04,17592.0
2019-11-05 09:30:00,309.84,309.84,309.84,309.84,0.0,309.84,309.84,309.84,309.84,0.0
2019-11-05 09:35:00,319.63,327.0,319.63,327.0,2323.0,319.63,327.0,319.63,327.0,2323.0
2019-11-05 09:40:00,324.46,333.5,323.11,325.06,40694.0,324.46,333.5,323.11,325.06,40694.0
2019-11-05 09:45:00,326.67,328.62,324.05,324.6,8516.0,326.67,328.62,324.05,324.6,8516.0
2019-11-05 09:50:00,324.98,327.19,323.0,325.73,13945.0,324.98,327.19,323.0,325.73,13945.0
2019-11-05 09:55:00,324.97,325.42,320.61,321.08,5213.0,324.97,325.42,320.61,321.08,5213.0
2019-11-05 10:00:00,322.98,326.37,321.38,321.39,10056.0,322.98,326.37,321.38,321.39,10056.0
2019-11-05 10:05:00,322.07,323.04,320.33,321.38,3355.0,322.07,323.04,320.33,321.38,3355.0
2019-11-05 10:10:00,321.85,325.83,320.91,325.19,20178.0,321.85,325.83,320.91,325.19,20178.0
2019-11-05 10:15:00,325.19,326.09,322.17,324.87,17141.0,325.19,326.09,322.17,324.87,17141.0
2019-11-05 10:20:00,324.39,326.98,323.24,325.42,15715.0,324.39,326.98,323.24,325.42,15715.0
2019-11-05 10:25:00,325.5,326.98,323.9,326.05,15106.0,325.5,326.98,323.9,326.05,15106.0
2019-11-05 10:30:00,325.72,331.42,325.53,331.42,16011.0,325.72,331.42,325.53,331.42,16011.0
2019-11-05 10:35:00,330.63,331.18,329.38,330.34,4339.0,330.63,331.18,329.38,330.34,4339.0
2019-11-05 10:40:00,329.92,331.2,329.43,331.0,5599.0,329.92,331.2,329.43,331.0,5599.0
2019-11-05 10:45:00,330.61,331.96,329.96,330.22,4965.0,330.61,331.96,329.96,330.22,4965.0
2019-11-05 10:50:00,331.1,331.1,329.7,329.96,2530.0,331.1,331.1,329.7,329.96,2530.0
2019-11-05 10:55:00,330.54,331.47,328.95,329.25,5056.0,330.54,331.47,328.95,329.25,5056.0
2019-11-05 11:00:00,329.25,330.85,329.17,330.83,4753.0,329.25,330.85,329.17,330.83,4753.0
2019-11-05 11:05:00,330.52,330.52,326.05,327.94,19407.0,330.52,330.52,326.05,327.94,19407.0
2019-11-05 11:10:00,328.04,329.29,327.55,327.91,5650.0,328.04,329.29,327.55,327.91,5650.0
2019-11-05 11:15:00,328.57,330.84,328.09,330.83,4417.0,328.57,330.84,328.09,330.83,4417.0
2019-11-05 11:20:00,330.37,331.29,328.41,330.09,3444.0,330.37,331.29,328.41,330.09,3444.0
2019-11-05 11:25:00,330.06,330.07,329.12,329.6,3453.0,330.06,330.07,329.12,329.6,3453.0
2019-11-05 11:30:00,329.55,330.73,329.27,330.73,1500.0,329.55,330.73,329.27,330.73,1500.0
2019-11-05 11:35:00,330.73,330.73,327.02,327.31,5795.0,330.73,330.73,327.02,327.31,5795.0
2019-11-05 11:40:00,327.74,328.98,327.15,328.16,4623.0,327.74,328.98,327.15,328.16,4623.0
2019-11-05 11:45:00,328.15,328.55,328.15,328.47,1200.0,328.15,328.55,328.15,328.47,1200.0
2019-11-05 11:50:00,329.48,330.11,329.25,330.09,4730.0,329.48,330.11,329.25,330.09,4730.0
2019-11-05 11:55:00,329.52,329.52,328.4,329.12,2300.0,329.52,329.52,328.4,329.12,2300.0
2019-11-05 12:00:00,329.86,331.51,329.09,331.51,3324.0,329.86,331.51,329.09,331.51,3324.0
2019-11-05 12:05:00,331.31,332.58,331.31,332.1,1183.0,331.31,332.58,331.31,332.1,1183.0
2019-11-05 12:10:00,332.08,333.97,331.75,333.77,4183.0,332.08,333.97,331.75,333.77,4183.0
2019-11-05 12:15:00,334.0,334.23,332.89,333.86,1600.0,334.0,334.23,332.89,333.86,1600.0
2019-11-05 12:20:00,334.14,334.45,334.14,334.28,1511.0,334.14,334.45,334.14,334.28,1511.0
2019-11-05 12:25:00,333.82,336.91,333.82,336.87,4322.0,333.82,336.91,333.82,336.87,4322.0
2019-11-05 12:30:00,337.01,338.06,336.5,336.5,2825.0,337.01,338.06,336.5,336.5,2825.0
2019-11-05 12:35:00,337.14,337.78,337.03,337.38,1500.0,337.14,337.78,337.03,337.38,1500.0
2019-11-05 12:40:00,336.74,336.96,335.76,336.96,2799.0,336.74,336.96,335.76,336.96,2799.0
2019-11-05 12:45:00,337.04,338.83,337.03,337.48,11000.0,337.04,338.83,337.03,337.48,11000.0
2019-11-05 12:50:00,337.48,337.48,335.58,335.58,1301.0,337.48,337.48,335.58,335.58,1301.0
2019-11-05 12:55:00,335.98,336.66,335.97,336.48,4000.0,335.98,336.66,335.97,336.48,4000.0
2019-11-05 13:00:00,336.5,336.55,335.41,335.77,3512.0,336.5,336.55,335.41,335.77,3512.0
2019-11-05 13:05:00,335.44,335.44,334.0,335.19,1750.0,335.44,335.44,334.0,335.19,1750.0
2019-11-05 13:10:00,334.8,335.73,334.79,335.72,1764.0,334.8,335.73,334.79,335.72,1764.0
2019-11-05 13:15:00,335.6,335.6,335.28,335.43,1816.0,335.6,335.6,335.28,335.43,1816.0
2019-11-05 13:20:00,335.34,335.35,334.32,334.32,1468.0,335.34,335.35,334.32,334.32,1468.0
2019-11-05 13:25:00,334.54,335.57,334.39,334.81,8110.0,334.54,335.57,334.39,334.81,8110.0
2019-11-05 13:30:00,335.11,335.12,334.53,334.56,1400.0,335.11,335.12,334.53,334.56,1400.0
2019-11-05 13:35:00,334.73,334.73,333.65,333.65,3535.0,334.73,334.73,333.65,333.65,3535.0
2019-11-05 13:40:00,332.83,332.96,331.09,332.15,10172.0,332.83,332.96,331.09,332.15,10172.0
2019-11-05 13:45:00,332.13,332.88,330.82,332.88,7368.0,332.13,332.88,330.82,332.88,7368.0
2019-11-05 13:50:00,332.29,332.3,331.65,332.23,3889.0,332.29,332.3,331.65,332.23,3889.0
2019-11-05 13:55:00,332.04,332.76,332.03,332.75,2604.0,332.04,332.76,332.03,332.75,2604.0
2019-11-05 14:00:00,332.56,333.42,332.37,332.92,1800.0,332.56,333.42,332.37,332.92,1800.0
2019-11-05 14:05:00,333.25,334.76,332.35,332.36,6724.0,333.25,334.76,332.35,332.36,6724.0
2019-11-05 14:10:00,332.0,332.78,331.97,332.73,2044.0,332.0,332.78,331.97,332.73,2044.0
2019-11-05 14:15:00,333.02,334.91,332.82,334.14,2577.0,333.02,334.91,332.82,334.14,2577.0
2019-11-05 14:20:00,333.17,333.57,331.91,332.58,5180.0,333.17,333.57,331.91,332.58,5180.0
2019-11-05 14:25:00,332.38,332.8,331.86,331.86,3001.0,332.38,332.8,331.86,331.86,3001.0
2019-11-05 14:30:00,331.86,332.16,331.04,331.71,6046.0,331.86,332.16,331.04,331.71,6046.0
2019-11-05 14:35:00,330.41,331.03,330.38,330.97,3996.0,330.41,331.03,330.38,330.97,3996.0
2019-11-05 14:40:00,330.83,331.06,330.57,330.73,6961.0,330.83,331.06,330.57,330.73,6961.0
2019-11-05 14:45:00,330.72,331.48,330.71,331.44,1819.0,330.72,331.48,330.71,331.44,1819.0
2019-11-05 14:50:00,331.38,331.53,331.09,331.22,7015.0,331.38,331.53,331.09,331.22,7015.0
2019-11-05 14:55:00,331.09,331.29,330.58,330.58,3800.0,331.09,331.29,330.58,330.58,3800.0
2019-11-05 15:00:00,330.59,331.9,330.23,331.9,7882.0,330.59,331.9,330.23,331.9,7882.0
2019-11-05 15:05:00,331.74,331.74,330.94,330.94,2100.0,331.74,331.74,330.94,330.94,2100.0
2019-11-05 15:10:00,330.95,331.27,330.7,331.27,8673.0,330.95,331.27,330.7,331.27,8673.0
2019-11-05 15:15:00,331.29,331.93,331.29,331.61,9720.0,331.29,331.93,331.29,331.61,9720.0
2019-11-05 15:20:00,331.74,332.03,330.86,332.03,7190.0,331.74,332.03,330.86,332.03,7190.0
2019-11-05 15:25:00,331.96,332.32,331.87,332.1,4600.0,331.96,332.32,331.87,332.1,4600.0
2019-11-05 15:30:00,332.13,332.45,331.95,332.11,9796.0,332.13,332.45,331.95,332.11,9796.0
2019-11-05 15:35:00,332.23,332.93,332.2,332.85,7900.0,332.23,332.93,332.2,332.85,7900.0
2019-11-05 15:40:00,332.84,333.22,332.84,333.0,5291.0,332.84,333.22,332.84,333.0,5291.0
2019-11-05 15:45:00,333.21,334.16,333.08,333.27,6262.0,333.21,334.16,333.08,333.27,6262.0
2019-11-05 15:50:00,333.28,333.65,332.19,332.19,11836.0,333.28,333.65,332.19,332.19,11836.0
2019-11-05 15:55:00,332.28,332.28,330.45,331.38,37752.0,332.28,332.28,330.45,331.38,37752.0
2019-11-06 09:30:00,329.35,331.3,328.01,329.74,2334.0,329.35,331.3,328.01,329.74,2334.0
2019-11-06 09:35:00,329.31,331.37,329.02,329.72,4899.0,329.31,331.37,329.02,329.72,4899.0
2019-11-06 09:40:00,330.7,331.6,330.7,331.25,903.0,330.7,331.6,330.7,331.25,903.0
2019-11-06 09:45:00,328.81,332.71,328.81,330.85,4800.0,328.81,332.71,328.81,330.85,4800.0
2019-11-06 09:50:00,330.8,330.8,330.71,330.72,200.0,330.8,330.8,330.71,330.72,200.0
2019-11-06 09:55:00,331.25,331.26,329.02,329.02,10941.0,331.25,331.26,329.02,329.02,10941.0
2019-11-06 10:00:00,329.38,329.43,326.26,326.45,4300.0,329.38,329.43,326.26,326.45,4300.0
2019-11-06 10:05:00,326.74,327.02,325.82,326.45,6930.0,326.74,327.02,325.82,326.45,6930.0
2019-11-06 10:10:00,326.59,326.78,325.29,326.33,5600.0,326.59,326.78,325.29,326.33,5600.0
2019-11-06 10:15:00,326.85,326.92,325.17,325.99,6110.0,326.85,326.92,325.17,325.99,6110.0
2019-11-06 10:20:00,325.94,326.01,325.38,325.99,11530.0,325.94,326.01,325.38,325.99,11530.0
2019-11-06 10:25:00,325.51,325.99,324.19,324.98,12491.0,325.51,325.99,324.19,324.98,12491.0
2019-11-06 10:30:00,324.81,325.0,322.21,322.21,5121.0,324.81,325.0,322.21,322.21,5121.0
2019-11-06 10:35:00,322.84,322.91,321.3,322.03,4400.0,322.84,322.91,321.3,322.03,4400.0
2019-11-06 10:40:00,322.01,323.02,321.52,322.5,9218.0,322.01,323.02,321.52,322.5,9218.0
2019-11-06 10:45:00,322.15,322.52,321.76,322.25,9280.0,322.15,322.52,321.76,322.25,9280.0
2019-11-06 10:50:00,322.4,323.38,322.01,322.91,15419.0,322.4,323.38,322.01,322.91,15419.0
2019-11-06 10:55:00,322.99,323.15,321.33,321.33,17581.0,322.99,323.15,321.33,321.33,17581.0
2019-11-06 11:00:00,321.62,321.75,320.84,321.37,9512.0,321.62,321.75,320.84,321.37,9512.0
2019-11-06 11:05:00,321.09,322.1,321.08,322.03,4800.0,321.09,322.1,321.08,322.03,4800.0
2019-11-06 11:10:00,321.81,322.06,321.72,322.06,2300.0,321.81,322.06,321.72,322.06,2300.0
2019-11-06 11:15:00,322.08,322.79,322.08,322.53,2600.0,322.08,322.79,322.08,322.53,2600.0
2019-11-06 11:20:00,322.52,323.13,322.52,323.13,4125.0,322.52,323.13,322.52,323.13,4125.0
2019-11-06 11:25:00,323.08,325.06,322.69,325.06,14600.0,323.08,325.06,322.69,325.06,14600.0
2019-11-06 11:30:00,325.48,325.74,324.36,325.1,3602.0,325.48,325.74,324.36,325.1,3602.0
2019-11-06 11:35:00,325.01,325.33,324.73,325.32,11026.0,325.01,325.33,324.73,325.32,11026.0
2019-11-06 11:40:00,325.41,326.23,325.12,326.0,3468.0,325.41,326.23,325.12,326.0,3468.0
2019-11-06 11:45:00,325.74,326.41,325.53,326.16,9181.0,325.74,326.41,325.53,326.16,9181.0
2019-11-06 11:50:00,326.21,326.64,325.37,326.42,15138.0,326.21,326.64,325.37,326.42,15138.0
2019-11-06 11:55:00,326.75,327.46,326.64,327.0,4993.0,326.75,327.46,326.64,327.0,4993.0
2019-11-06 12:00:00,327.46,329.76,326.95,329.4,14287.0,327.46,329.76,326.95,329.4,14287.0
2019-11-06 12:05:00,329.38,329.98,329.1,329.98,2600.0,329.38,329.98,329.1,329.98,2600.0
2019-11-06 12:10:00,330.29,331.63,330.26,331.2,1721.0,330.29,331.63,330.26,331.2,1721.0
2019-11-06 12:15:00,330.79,332.0,330.79,331.8,2090.0,330.79,332.0,330.79,331.8,2090.0
2019-11-06 12:20:00,331.81,331.94,331.43,331.71,1994.0,331.81,331.94,331.43,331.71,1994.0
2019-11-06 12:25:00,331.06,331.1,331.05,331.1,300.0,331.06,331.1,331.05,331.1,300.0
2019-11-06 12:30:00,330.98,331.7,330.6,331.7,2428.0,330.98,331.7,330.6,331.7,2428.0
2019-11-06 12:35:00,331.78,332.93,331.55,332.78,3600.0,331.78,332.93,331.55,332.78,3600.0
2019-11-06 12:40:00,332.99,333.08,332.38,332.57,2477.0,332.99,333.08,332.38,332.57,2477.0
2019-11-06 12:45:00,332.37,332.4,331.82,331.9,700.0,332.37,332.4,331.82,331.9,700.0
2019-11-06 12:50:00,331.47,331.47,330.78,330.98,1200.0,331.47,331.47,330.78,330.98,1200.0
2019-11-06 12:55:00,330.2,331.16,330.2,330.46,1000.0,330.2,331.16,330.2,330.46,1000.0
2019-11-06 13:00:00,330.3,331.0,330.29,331.0,1100.0,330.3,331.0,330.29,331.0,1100.0
2019-11-06 13:05:00,331.02,331.02,329.61,330.25,1172.0,331.02,331.02,329.61,330.25,1172.0
2019-11-06 13:10:00,330.24,330.41,330.24,330.41,300.0,330.24,330.41,330.24,330.41,300.0
2019-11-06 13:15:00,330.11,330.58,330.1,330.57,1500.0,330.11,330.58,330.1,330.57,1500.0
2019-11-06 13:20:00,330.32,330.46,329.98,330.46,749.0,330.32,330.46,329.98,330.46,749.0
2019-11-06 13:25:00,330.43,330.43,330.29,330.43,300.0,330.43,330.43,330.29,330.43,300.0
2019-11-06 13:30:00,329.97,330.13,329.34,329.34,1104.0,329.97,330.13,329.34,329.34,1104.0
2019-11-06 13:35:00,329.64,329.64,329.25,329.62,700.0,329.64,329.64,329.25,329.62,700.0
2019-11-06 13:40:00,329.6,331.01,329.41,329.48,2920.0,329.6,331.01,329.41,329.48,2920.0
2019-11-06 13:45:00,329.47,329.47,329.45,329.45,300.0,329.47,329.47,329.45,329.45,300.0
2019-11-06 13:50:00,327.84,328.18,327.42,327.74,2200.0,327.84,328.18,327.42,327.74,2200.0
2019-11-06 13:55:00,327.78,328.17,327.78,328.17,1000.0,327.78,328.17,327.78,328.17,1000.0
2019-11-06 14:00:00,328.43,328.43,328.42,328.42,1400.0,328.43,328.43,328.42,328.42,1400.0
2019-11-06 14:05:00,328.42,328.42,327.94,327.94,400.0,328.42,328.42,327.94,327.94,400.0
2019-11-06 14:10:00,327.85,327.85,327.84,327.84,500.0,327.85,327.85,327.84,327.84,500.0
2019-11-06 14:15:00,327.81,327.82,327.53,327.81,400.0,327.81,327.82,327.53,327.81,400.0
2019-11-06 14:20:00,327.95,328.14,327.93,328.14,4100.0,327.95,328.14,327.93,328.14,4100.0
2019-11-06 14:25:00,328.23,328.73,328.23,328.73,1000.0,328.23,328.73,328.23,328.73,1000.0
2019-11-06 14:30:00,328.84,329.19,328.46,328.95,2536.0,328.84,329.19,328.46,328.95,2536.0
2019-11-06 14:35:00,329.03,329.08,328.72,328.76,1014.0,329.03,329.08,328.72,328.76,1014.0
2019-11-06 14:40:00,328.77,329.35,328.74,328.97,4918.0,328.77,329.35,328.74,328.97,4918.0
2019-11-06 14:45:00,329.23,329.36,328.97,329.35,500.0,329.23,329.36,328.97,329.35,500.0
2019-11-06 14:50:00,329.3,329.61,329.15,329.55,820.0,329.3,329.61,329.15,329.55,820.0
2019-11-06 14:55:00,329.58,330.04,329.57,330.04,3600.0,329.58,330.04,329.57,330.04,3600.0
2019-11-06 15:00:00,329.75,329.98,329.75,329.98,300.0,329.75,329.98,329.75,329.98,300.0
2019-11-06 15:05:00,330.27,330.88,330.26,330.75,1400.0,330.27,330.88,330.26,330.75,1400.0
2019-11-06 15:10:00,330.74,330.98,330.73,330.96,800.0,330.74,330.98,330.73,330.96,800.0
2019-11-06 15:15:00,330.96,330.96,330.75,330.75,1155.0,330.96,330.96,330.75,330.75,1155.0
2019-11-06 15:20:00,330.55,330.69,330.16,330.4,2565.0,330.55,330.69,330.16,330.4,2565.0
2019-11-06 15:25:00,330.3,330.3,329.51,329.6,1400.0,330.3,330.3,329.51,329.6,1400.0
2019-11-06 15:30:00,329.51,330.02,329.51,329.74,3619.0,329.51,330.02,329.51,329.74,3619.0
2019-11-06 15:35:00,329.84,330.11,329.7,329.96,1900.0,329.84,330.11,329.7,329.96,1900.0
2019-11-06 15:40:00,329.96,330.01,329.67,329.71,2900.0,329.96,330.01,329.67,329.71,2900.0
2019-11-06 15:45:00,329.75,330.44,329.74,330.42,3000.0,329.75,330.44,329.74,330.42,3000.0
2019-11-06 15:50:00,330.44,330.54,329.97,329.98,3600.0,330.44,330.54,329.97,329.98,3600.0
2019-11-06 15:55:00,330.08,330.59,329.85,330.28,23977.0,330.08,330.59,329.85,330.28,23977.0
2019-11-07 09:30:00,330.98,331.3,329.13,330.3,1772.0,330.98,331.3,329.13,330.3,1772.0
2019-11-07 09:35:00,329.0,330.73,329.0,329.61,500.0,329.0,330.73,329.0,329.61,500.0
2019-11-07 09:40:00,328.69,330.7,328.69,329.74,300.0,328.69,330.7,328.69,329.74,300.0
2019-11-07 09:45:00,330.77,331.84,330.77,331.04,649.0,330.77,331.84,330.77,331.04,649.0
2019-11-07 09:50:00,331.7,331.7,329.4,329.97,751.0,331.7,331.7,329.4,329.97,751.0
2019-11-07 09:55:00,330.0,330.0,328.12,328.12,500.0,330.0,330.0,328.12,328.12,500.0
2019-11-07 10:00:00,328.88,329.5,328.87,329.07,1300.0,328.88,329.5,328.87,329.07,1300.0
2019-11-07 10:05:00,329.1,330.39,329.01,330.21,4200.0,329.1,330.39,329.01,330.21,4200.0
2019-11-07 10:10:00,329.99,330.93,329.99,330.9,1500.0,329.99,330.93,329.99,330.9,1500.0
2019-11-07 10:15:00,331.23,331.63,330.99,330.99,1022.0,331.23,331.63,330.99,330.99,1022.0
2019-11-07 10:20:00,330.94,331.29,330.93,330.99,600.0,330.94,331.29,330.93,330.99,600.0
2019-11-07 10:25:00,331.06,331.53,330.86,331.38,1886.0,331.06,331.53,330.86,331.38,1886.0
2019-11-07 10:30:00,331.4,332.08,331.25,331.57,1600.0,331.4,332.08,331.25,331.57,1600.0
2019-11-07 10:35:00,331.72,332.46,331.72,332.39,620.0,331.72,332.46,331.72,332.39,620.0
2019-11-07 10:40:00,332.41,333.58,332.4,332.97,700.0,332.41,333.58,332.4,332.97,700.0
2019-11-07 10:45:00,332.97,333.11,332.21,332.75,1103.0,332.97,333.11,332.21,332.75,1103.0
2019-11-07 10:50:00,332.4,333.73,331.35,331.35,10700.0,332.4,333.73,331.35,331.35,10700.0
2019-11-07 10:55:00,331.65,333.04,331.36,332.56,1650.0,331.65,333.04,331.36,332.56,1650.0
2019-11-07 11:00:00,332.96,333.71,332.69,333.22,1400.0,332.96,333.71,332.69,333.22,1400.0
2019-11-07 11:05:00,333.6,334.69,333.6,333.76,803.0,333.6,334.69,333.6,333.76,803.0
2019-11-07 11:10:00,334.11,334.51,333.68,334.11,600.0,334.11,334.51,333.68,334.11,600.0
2019-11-07 11:15:00,333.79,334.66,333.77,334.46,1300.0,333.79,334.66,333.77,334.46,1300.0
2019-11-07 11:20:00,334.52,335.25,334.52,335.13,586.0,334.52,335.25,334.52,335.13,586.0
2019-11-07 11:25:00,335.23,335.77,334.53,334.98,1462.0,335.23,335.77,334.53,334.98,1462.0
2019-11-07 11:30:00,335.59,335.59,334.78,335.44,1200.0,335.59,335.59,334.78,335.44,1200.0
2019-11-07 11:35:00,335.5,335.82,335.18,335.19,1300.0,335.5,335.82,335.18,335.19,1300.0
2019-11-07 11:40:00,334.93,335.04,334.66,334.67,520.0,334.93,335.04,334.66,334.67,520.0
2019-11-07 11:45:00,334.73,335.15,334.45,335.0,1652.0,334.73,335.15,334.45,335.0,1652.0
2019-11-07 11:50:00,334.82,334.99,334.52,334.99,1400.0,334.82,334.99,334.52,334.99,1400.0
2019-11-07 11:55:00,335.19,335.75,335.05,335.75,1600.0,335.19,335.75,335.05,335.75,1600.0
2019-11-07 12:00:00,334.34,334.34,334.0,334.0,1100.0,334.34,334.34,334.0,334.0,1100.0
2019-11-07 12:05:00,334.1,334.12,333.31,333.31,2000.0,334.1,334.12,333.31,333.31,2000.0
2019-11-07 12:10:00,333.72,333.72,333.23,333.23,400.0,333.72,333.72,333.23,333.23,400.0
2019-11-07 12:15:00,333.23,333.23,332.11,332.16,2000.0,333.23,333.23,332.11,332.16,2000.0
2019-11-07 12:20:00,331.6,332.41,331.2,332.41,915.0,331.6,332.41,331.2,332.41,915.0
2019-11-07 12:25:00,331.83,331.96,331.81,331.96,300.0,331.83,331.96,331.81,331.96,300.0
2019-11-07 12:30:00,331.51,331.51,331.23,331.34,800.0,331.51,331.51,331.23,331.34,800.0
2019-11-07 12:35:00,330.71,331.13,330.59,330.6,820.0,330.71,331.13,330.59,330.6,820.0
2019-11-07 12:40:00,330.6,331.4,330.6,331.4,900.0,330.6,331.4,330.6,331.4,900.0
2019-11-07 12:45:00,331.11,331.72,331.11,331.72,755.0,331.11,331.72,331.11,331.72,755.0
2019-11-07 12:50:00,331.49,331.49,331.14,331.48,500.0,331.49,331.49,331.14,331.48,500.0
2019-11-07 12:55:00,331.48,331.48,331.48,331.48,0.0,331.48,331.48,331.48,331.48,0.0
2019-11-07 13:00:00,331.48,331.48,331.48,331.48,0.0,331.48,331.48,331.48,331.48,0.0
2019-11-07 13:05:00,331.52,331.52,331.09,331.09,831.0,331.52,331.52,331.09,331.09,831.0
2019-11-07 13:10:00,331.28,331.67,331.07,331.66,1224.0,331.28,331.67,331.07,331.66,1224.0
2019-11-07 13:15:00,331.86,332.04,331.85,332.03,200.0,331.86,332.04,331.85,332.03,200.0
2019-11-07 13:20:00,331.98,332.08,331.42,331.88,900.0,331.98,332.08,331.42,331.88,900.0
2019-11-07 13:25:00,331.75,331.75,331.75,331.75,100.0,331.75,331.75,331.75,331.75,100.0
2019-11-07 13:30:00,332.32,332.32,331.82,331.83,1400.0,332.32,332.32,331.82,331.83,1400.0
2019-11-07 13:35:00,332.59,332.59,331.82,331.82,1000.0,332.59,332.59,331.82,331.82,1000.0
2019-11-07 13:40:00,332.37,332.37,332.36,332.37,100.0,332.37,332.37,332.36,332.37,100.0
2019-11-07 13:45:00,332.34,332.43,331.62,331.8,3300.0,332.34,332.43,331.62,331.8,3300.0
2019-11-07 13:50:00,331.74,331.74,331.16,331.62,1561.0,331.74,331.74,331.16,331.62,1561.0
2019-11-07 13:55:00,331.68,331.82,331.41,331.82,800.0,331.68,331.82,331.41,331.82,800.0
2019-11-07 14:00:00,331.72,331.83,331.72,331.74,700.0,331.72,331.83,331.72,331.74,700.0
2019-11-07 14:05:00,331.92,332.29,331.49,331.49,1711.0,331.92,332.29,331.49,331.49,1711.0
2019-11-07 14:10:00,331.26,331.26,330.75,330.75,500.0,331.26,331.26,330.75,330.75,500.0
2019-11-07 14:15:00,330.93,330.93,330.93,330.93,100.0,330.93,330.93,330.93,330.93,100.0
2019-11-07 14:20:00,331.14,331.38,331.06,331.38,1195.0,331.14,331.38,331.06,331.38,1195.0
2019-11-07 14:25:00,331.51,331.85,331.32,331.32,300.0,331.51,331.85,331.32,331.32,300.0
2019-11-07 14:30:00,331.58,331.65,331.0,331.0,809.0,331.58,331.65,331.0,331.0,809.0
2019-11-07 14:35:00,330.94,331.56,330.8,331.56,2000.0,330.94,331.56,330.8,331.56,2000.0
2019-11-07 14:40:00,331.62,331.62,330.84,331.19,1356.0,331.62,331.62,330.84,331.19,1356.0
2019-11-07 14:45:00,330.91,330.91,329.56,329.56,3187.0,330.91,330.91,329.56,329.56,3187.0
2019-11-07 14:50:00,329.56,330.25,329.56,330.25,700.0,329.56,330.25,329.56,330.25,700.0
2019-11-07 14:55:00,330.07,330.15,329.87,330.07,900.0,330.07,330.15,329.87,330.07,900.0
2019-11-07 15:00:00,329.87,329.92,329.68,329.91,500.0,329.87,329.92,329.68,329.91,500.0
2019-11-07 15:05:00,329.72,330.07,329.7,329.7,600.0,329.72,330.07,329.7,329.7,600.0
2019-11-07 15:10:00,329.52,329.6,328.53,328.53,1400.0,329.52,329.6,328.53,328.53,1400.0
2019-11-07 15:15:00,328.87,328.87,328.01,328.01,1646.0,328.87,328.87,328.01,328.01,1646.0
2019-11-07 15:20:00,328.08,328.36,327.89,328.36,1533.0,328.08,328.36,327.89,328.36,1533.0
2019-11-07 15:25:00,328.36,328.58,328.34,328.34,800.0,328.36,328.58,328.34,328.34,800.0
2019-11-07 15:30:00,328.51,328.54,328.33,328.51,2072.0,328.51,328.54,328.33,328.51,2072.0
2019-11-07 15:35:00,328.42,328.42,328.11,328.15,2100.0,328.42,328.42,328.11,328.15,2100.0
2019-11-07 15:40:00,327.89,328.23,327.22,327.48,1100.0,327.89,328.23,327.22,327.48,1100.0
2019-11-07 15:45:00,327.68,327.74,327.23,327.66,5204.0,327.68,327.74,327.23,327.66,5204.0
2019-11-07 15:50:00,327.7,328.29,327.7,328.23,2800.0,327.7,328.29,327.7,328.23,2800.0
2019-11-07 15:55:00,328.38,328.91,328.19,328.78,10260.0,328.38,328.91,328.19,328.78,10260.0
2019-11-08 09:30:00,327.39,327.39,325.11,325.11,1385.0,327.39,327.39,325.11,325.11,1385.0
2019-11-08 09:35:00,327.94,327.94,326.49,326.55,300.0,327.94,327.94,326.49,326.55,300.0
2019-11-08 09:40:00,326.94,326.94,325.89,325.89,200.0,326.94,326.94,325.89,325.89,200.0
2019-11-08 09:45:00,327.57,327.57,325.7,325.71,300.0,327.57,327.57,325.7,325.71,300.0
2019-11-08 09:50:00,325.71,326.48,325.7,325.81,300.0,325.71,326.48,325.7,325.81,300.0
2019-11-08 09:55:00,325.9,326.32,324.69,325.69,1000.0,325.9,326.32,324.69,325.69,1000.0
2019-11-08 10:00:00,324.66,324.66,322.71,323.57,1400.0,324.66,324.66,322.71,323.57,1400.0
2019-11-08 10:05:00,323.48,324.42,323.48,323.83,2678.0,323.48,324.42,323.48,323.83,2678.0
2019-11-08 10:10:00,323.67,325.25,323.67,324.3,1500.0,323.67,325.25,323.67,324.3,1500.0
2019-11-08 10:15:00,323.83,324.21,323.09,323.1,2900.0,323.83,324.21,323.09,323.1,2900.0
2019-11-08 10:20:00,323.58,323.59,322.79,323.41,1300.0,323.58,323.59,322.79,323.41,1300.0
2019-11-08 10:25:00,323.73,325.53,323.73,324.93,1449.0,323.73,325.53,323.73,324.93,1449.0
2019-11-08 10:30:00,325.17,326.42,325.17,326.42,1423.0,325.17,326.42,325.17,326.42,1423.0
2019-11-08 10:35:00,326.1,326.34,325.95,326.34,620.0,326.1,326.34,325.95,326.34,620.0
2019-11-08 10:40:00,326.25,326.85,325.47,326.15,1100.0,326.25,326.85,325.47,326.15,1100.0
2019-11-08 10:45:00,325.81,325.82,324.64,325.14,1105.0,325.81,325.82,324.64,325.14,1105.0
2019-11-08 10:50:00,325.22,325.48,324.87,325.48,9139.0,325.22,325.48,324.87,325.48,9139.0
2019-11-08 10:55:00,325.55,326.69,325.29,326.69,1400.0,325.55,326.69,325.29,326.69,1400.0
2019-11-08 11:00:00,326.59,327.86,326.59,327.86,1000.0,326.59,327.86,326.59,327.86,1000.0
2019-11-08 11:05:00,327.49,327.49,327.23,327.23,400.0,327.49,327.49,327.23,327.23,400.0
2019-11-08 11:10:00,326.93,327.07,326.92,327.07,300.0,326.93,327.07,326.92,327.07,300.0
2019-11-08 11:15:00,327.55,327.71,327.25,327.4,1500.0,327.55,327.71,327.25,327.4,1500.0
2019-11-08 11:20:00,327.06,327.06,326.36,326.37,1000.0,327.06,327.06,326.36,326.37,1000.0
2019-11-08 11:25:00,326.84,327.04,326.84,327.04,200.0,326.84,327.04,326.84,327.04,200.0
2019-11-08 11:30:00,327.38,328.07,327.38,328.07,400.0,327.38,328.07,327.38,328.07,400.0
2019-11-08 11:35:00,328.77,328.77,328.77,328.77,100.0,328.77,328.77,328.77,328.77,100.0
2019-11-08 11:40:00,328.92,328.92,327.74,328.03,1200.0,328.92,328.92,327.74,328.03,1200.0
2019-11-08 11:45:00,328.07,328.07,326.64,327.12,3600.0,328.07,328.07,326.64,327.12,3600.0
2019-11-08 11:50:00,327.08,327.08,326.64,326.89,300.0,327.08,327.08,326.64,326.89,300.0
2019-11-08 11:55:00,326.52,327.38,326.52,327.38,625.0,326.52,327.38,326.52,327.38,625.0
2019-11-08 12:00:00,327.41,327.97,327.41,327.97,300.0,327.41,327.97,327.41,327.97,300.0
2019-11-08 12:05:00,327.61,328.0,327.57,328.0,793.0,327.61,328.0,327.57,328.0,793.0
2019-11-08 12:10:00,328.59,328.73,328.59,328.71,400.0,328.59,328.73,328.59,328.71,400.0
2019-11-08 12:15:00,328.63,328.63,328.14,328.16,300.0,328.63,328.63,328.14,328.16,300.0
2019-11-08 12:20:00,328.21,328.59,328.14,328.52,2000.0,328.21,328.59,328.14,328.52,2000.0
2019-11-08 12:25:00,328.52,329.38,328.43,328.59,3485.0,328.52,329.38,328.43,328.59,3485.0
2019-11-08 12:30:00,328.33,329.19,328.33,329.19,1000.0,328.33,329.19,328.33,329.19,1000.0
2019-11-08 12:35:00,329.35,329.67,329.06,329.67,1616.0,329.35,329.67,329.06,329.67,1616.0
2019-11-08 12:40:00,330.0,330.0,329.31,329.97,2405.0,330.0,330.0,329.31,329.97,2405.0
2019-11-08 12:45:00,329.86,330.0,329.22,330.0,2318.0,329.86,330.0,329.22,330.0,2318.0
2019-11-08 12:50:00,329.86,330.0,329.74,329.88,1100.0,329.86,330.0,329.74,329.88,1100.0
2019-11-08 12:55:00,330.89,330.89,330.48,330.48,200.0,330.89,330.89,330.48,330.48,200.0
2019-11-08 13:00:00,330.43,330.64,329.41,330.15,1800.0,330.43,330.64,329.41,330.15,1800.0
2019-11-08 13:05:00,330.15,330.15,330.15,330.15,0.0,330.15,330.15,330.15,330.15,0.0
2019-11-08 13:10:00,330.66,330.66,330.3,330.3,516.0,330.66,330.66,330.3,330.3,516.0
2019-11-08 13:15:00,329.95,330.38,329.95,330.38,400.0,329.95,330.38,329.95,330.38,400.0
2019-11-08 13:20:00,330.53,330.53,330.1,330.1,203.0,330.53,330.53,330.1,330.1,203.0
2019-11-08 13:25:00,329.97,330.35,329.77,330.35,821.0,329.97,330.35,329.77,330.35,821.0
2019-11-08 13:30:00,330.64,330.64,330.49,330.49,200.0,330.64,330.64,330.49,330.49,200.0
2019-11-08 13:35:00,330.42,330.66,329.52,330.3,1200.0,330.42,330.66,329.52,330.3,1200.0
2019-11-08 13:40:00,330.11,330.14,329.87,329.88,600.0,330.11,330.14,329.87,329.88,600.0
2019-11-08 13:45:00,330.0,330.0,330.0,330.0,100.0,330.0,330.0,330.0,330.0,100.0
2019-11-08 13:50:00,329.98,330.34,329.96,330.33,1100.0,329.98,330.34,329.96,330.33,1100.0
2019-11-08 13:55:00,330.75,330.75,330.57,330.57,300.0,330.75,330.75,330.57,330.57,300.0
2019-11-08 14:00:00,330.57,330.57,330.57,330.57,0.0,330.57,330.57,330.57,330.57,0.0
2019-11-08 14:05:00,330.52,331.51,330.51,331.43,1400.0,330.52,331.51,330.51,331.43,1400.0
2019-11-08 14:10:00,330.87,331.35,330.86,331.04,500.0,330.87,331.35,330.86,331.04,500.0
2019-11-08 14:15:00,331.0,331.07,330.97,330.97,304.0,331.0,331.07,330.97,330.97,304.0
2019-11-08 14:20:00,330.64,331.43,330.48,331.43,1207.0,330.64,331.43,330.48,331.43,1207.0
2019-11-08 14:25:00,331.74,331.98,331.74,331.98,200.0,331.74,331.98,331.74,331.98,200.0
2019-11-08 14:30:00,332.21,332.21,331.59,331.79,500.0,332.21,332.21,331.59,331.79,500.0
2019-11-08 14:35:00,331.3,331.38,330.85,330.85,700.0,331.3,331.38,330.85,330.85,700.0
2019-11-08 14:40:00,330.71,331.8,330.71,331.37,1245.0,330.71,331.8,330.71,331.37,1245.0
2019-11-08 14:45:00,331.37,331.61,331.36,331.46,703.0,331.37,331.61,331.36,331.46,703.0
2019-11-08 14:50:00,331.39,332.08,331.39,331.63,2653.0,331.39,332.08,331.39,331.63,2653.0
2019-11-08 14:55:00,331.6,331.68,331.54,331.66,1100.0,331.6,331.68,331.54,331.66,1100.0
2019-11-08 15:00:00,331.69,331.83,331.63,331.73,930.0,331.69,331.83,331.63,331.73,930.0
2019-11-08 15:05:00,331.46,331.46,330.83,330.94,803.0,331.46,331.46,330.83,330.94,803.0
2019-11-08 15:10:00,331.05,332.27,330.96,332.27,4187.0,331.05,332.27,330.96,332.27,4187.0
2019-11-08 15:15:00,332.12,332.36,331.97,331.97,740.0,332.12,332.36,331.97,331.97,740.0
2019-11-08 15:20:00,331.8,331.8,330.87,330.87,2005.0,331.8,331.8,330.87,330.87,2005.0
2019-11-08 15:25:00,331.25,331.74,331.12,331.15,900.0,331.25,331.74,331.12,331.15,900.0
2019-11-08 15:30:00,331.43,331.88,331.12,331.57,1800.0,331.43,331.88,331.12,331.57,1800.0
2019-11-08 15:35:00,331.85,331.85,331.65,331.74,1200.0,331.85,331.85,331.65,331.74,1200.0
2019-11-08 15:40:00,331.75,331.83,331.28,331.31,800.0,331.75,331.83,331.28,331.31,800.0
2019-11-08 15:45:00,330.9,331.77,330.46,330.99,3976.0,330.9,331.77,330.46,330.99,3976.0
2019-11-08 15:50:00,331.09,331.12,330.18,330.76,3200.0,331.09,331.12,330.18,330.76,3200.0
2019-11-08 15:55:00,330.97,331.71,330.46,331.71,6053.0,330.97,331.71,330.46,331.71,6053.0
2019-11-11 09:30:00,329.08,329.08,327.12,327.12,2026.0,329.08,329.08,327.12,327.12,2026.0
2019-11-11 09:35:00,328.49,329.13,327.91,329.13,500.0,328.49,329.13,327.91,329.13,500.0
2019-11-11 09:40:00,329.08,331.44,329.08,330.53,800.0,329.08,331.44,329.08,330.53,800.0
2019-11-11 09:45:00,330.67,332.01,330.41,331.56,3501.0,330.67,332.01,330.41,331.56,3501.0
2019-11-11 09:50:00,331.81,332.58,330.78,331.3,2600.0,331.81,332.58,330.78,331.3,2600.0
2019-11-11 09:55:00,331.25,331.5,329.4,329.8,1600.0,331.25,331.5,329.4,329.8,1600.0
2019-11-11 10:00:00,330.7,330.87,330.7,330.87,700.0,330.7,330.87,330.7,330.87,700.0
2019-11-11 10:05:00,330.76,333.37,330.76,333.37,1100.0,330.76,333.37,330.76,333.37,1100.0
2019-11-11 10:10:00,333.59,334.42,333.44,333.88,500.0,333.59,334.42,333.44,333.88,500.0
2019-11-11 10:15:00,333.47,333.88,333.27,333.4,2300.0,333.47,333.88,333.27,333.4,2300.0
2019-11-11 10:20:00,334.12,334.12,333.79,333.79,305.0,334.12,334.12,333.79,333.79,305.0
2019-11-11 10:25:00,333.92,334.24,333.88,334.23,1200.0,333.92,334.24,333.88,334.23,1200.0
2019-11-11 10:30:00,334.23,334.59,334.23,334.45,700.0,334.23,334.59,334.23,334.45,700.0
2019-11-11 10:35:00,334.77,335.38,334.77,335.33,2262.0,334.77,335.38,334.77,335.33,2262.0
2019-11-11 10:40:00,336.05,336.11,335.87,336.07,927.0,336.05,336.11,335.87,336.07,927.0
2019-11-11 10:45:00,336.5,336.5,335.93,335.94,1100.0,336.5,336.5,335.93,335.94,1100.0
2019-11-11 10:50:00,336.04,336.28,335.82,335.82,1729.0,336.04,336.28,335.82,335.82,1729.0
2019-11-11 10:55:00,336.19,336.35,335.55,336.35,900.0,336.19,336.35,335.55,336.35,900.0
2019-11-11 11:00:00,336.74,336.87,336.45,336.45,600.0,336.74,336.87,336.45,336.45,600.0
2019-11-11 11:05:00,336.11,337.7,336.11,336.88,3400.0,336.11,337.7,336.11,336.88,3400.0
2019-11-11 11:10:00,336.87,336.87,336.26,336.3,300.0,336.87,336.87,336.26,336.3,300.0
2019-11-11 11:15:00,336.54,337.87,336.39,337.49,3202.0,336.54,337.87,336.39,337.49,3202.0
2019-11-11 11:20:00,337.44,337.44,337.26,337.26,300.0,337.44,337.44,337.26,337.26,300.0
2019-11-11 11:25:00,336.9,337.22,336.86,337.19,1100.0,336.9,337.22,336.86,337.19,1100.0
2019-11-11 11:30:00,337.21,337.21,336.86,336.89,800.0,337.21,337.21,336.86,336.89,800.0
2019-11-11 11:35:00,336.58,337.16,336.34,336.65,1500.0,336.58,337.16,336.34,336.65,1500.0
2019-11-11 11:40:00,336.83,337.06,335.81,335.81,1300.0,336.83,337.06,335.81,335.81,1300.0
2019-11-11 11:45:00,335.81,335.81,335.81,335.81,0.0,335.81,335.81,335.81,335.81,0.0
2019-11-11 11:50:00,336.51,336.53,336.51,336.53,200.0,336.51,336.53,336.51,336.53,200.0
2019-11-11 11:55:00,336.92,336.92,336.42,336.44,1201.0,336.92,336.92,336.42,336.44,1201.0
2019-11-11 12:00:00,336.61,336.63,336.31,336.31,300.0,336.61,336.63,336.31,336.31,300.0
2019-11-11 12:05:00,336.36,336.8,336.19,336.8,800.0,336.36,336.8,336.19,336.8,800.0
2019-11-11 12:10:00,336.8,336.8,336.55,336.55,780.0,336.8,336.8,336.55,336.55,780.0
2019-11-11 12:15:00,336.99,337.13,336.76,336.81,1100.0,336.99,337.13,336.76,336.81,1100.0
2019-11-11 12:20:00,336.7,337.15,336.7,337.15,400.0,336.7,337.15,336.7,337.15,400.0
2019-11-11 12:25:00,336.72,336.9,336.47,336.51,500.0,336.72,336.9,336.47,336.51,500.0
2019-11-11 12:30:00,336.93,337.03,336.78,336.94,400.0,336.93,337.03,336.78,336.94,400.0
2019-11-11 12:35:00,336.89,336.89,336.89,336.89,100.0,336.89,336.89,336.89,336.89,100.0
2019-11-11 12:40:00,337.08,337.58,336.93,337.23,800.0,337.08,337.58,336.93,337.23,800.0
2019-11-11 12:45:00,337.52,337.52,337.4,337.4,500.0,337.52,337.52,337.4,337.4,500.0
2019-11-11 12:50:00,337.07,337.24,337.07,337.24,300.0,337.07,337.24,337.07,337.24,300.0
2019-11-11 12:55:00,337.18,337.18,337.04,337.04,200.0,337.18,337.18,337.04,337.04,200.0
2019-11-11 13:00:00,336.98,337.02,336.98,337.02,200.0,336.98,337.02,336.98,337.02,200.0
2019-11-11 13:05:00,337.04,337.12,337.04,337.12,700.0,337.04,337.12,337.04,337.12,700.0
2019-11-11 13:10:00,337.3,337.52,337.3,337.52,400.0,337.3,337.52,337.3,337.52,400.0
2019-11-11 13:15:00,337.99,338.12,337.38,337.38,1000.0,337.99,338.12,337.38,337.38,1000.0
2019-11-11 13:20:00,337.71,338.14,337.62,338.13,2900.0,337.71,338.14,337.62,338.13,2900.0
2019-11-11 13:25:00,338.19,338.32,338.19,338.26,700.0,338.19,338.32,338.19,338.26,700.0
2019-11-11 13:30:00,338.35,338.73,338.35,338.57,1300.0,338.35,338.73,338.35,338.57,1300.0
2019-11-11 13:35:00,338.69,338.69,338.43,338.43,500.0,338.69,338.69,338.43,338.43,500.0
2019-11-11 13:40:00,338.61,338.74,338.49,338.72,768.0,338.61,338.74,338.49,338.72,768.0
2019-11-11 13:45:00,338.84,338.84,338.7,338.7,909.0,338.84,338.84,338.7,338.7,909.0
2019-11-11 13:50:00,338.83,338.91,338.59,338.81,1700.0,338.83,338.91,338.59,338.81,1700.0
2019-11-11 13:55:00,338.81,338.81,338.81,338.81,0.0,338.81,338.81,338.81,338.81,0.0
2019-11-11 14:00:00,338.84,339.09,338.84,339.09,400.0,338.84,339.09,338.84,339.09,400.0
2019-11-11 14:05:00,338.99,339.18,338.98,339.18,754.0,338.99,339.18,338.98,339.18,754.0
2019-11-11 14:10:00,339.19,339.33,338.97,338.97,400.0,339.19,339.33,338.97,338.97,400.0
2019-11-11 14:15:00,338.96,338.96,338.58,338.58,1300.0,338.96,338.96,338.58,338.58,1300.0
2019-11-11 14:20:00,338.68,338.84,338.49,338.54,400.0,338.68,338.84,338.49,338.54,400.0
2019-11-11 14:25:00,338.61,338.61,337.99,338.13,700.0,338.61,338.61,337.99,338.13,700.0
2019-11-11 14:30:00,337.95,338.24,337.83,338.24,1500.0,337.95,338.24,337.83,338.24,1500.0
2019-11-11 14:35:00,338.04,338.04,337.08,337.08,600.0,338.04,338.04,337.08,337.08,600.0
2019-11-11 14:40:00,337.07,337.2,336.98,337.2,1273.0,337.07,337.2,336.98,337.2,1273.0
2019-11-11 14:45:00,337.33,337.37,336.06,336.73,2038.0,337.33,337.37,336.06,336.73,2038.0
2019-11-11 14:50:00,336.75,336.75,336.72,336.72,500.0,336.75,336.75,336.72,336.72,500.0
2019-11-11 14:55:00,336.73,336.89,336.04,336.57,1010.0,336.73,336.89,336.04,336.57,1010.0
2019-11-11 15:00:00,336.24,336.61,336.24,336.52,1000.0,336.24,336.61,336.24,336.52,1000.0
2019-11-11 15:05:00,336.29,336.51,336.07,336.5,1400.0,336.29,336.51,336.07,336.5,1400.0
2019-11-11 15:10:00,336.7,336.7,336.7,336.7,100.0,336.7,336.7,336.7,336.7,100.0
2019-11-11 15:15:00,336.88,336.98,336.87,336.87,1172.0,336.88,336.98,336.87,336.87,1172.0
2019-11-11 15:20:00,336.97,336.97,336.86,336.86,800.0,336.97,336.97,336.86,336.86,800.0
2019-11-11 15:25:00,336.79,336.84,336.61,336.84,1100.0,336.79,336.84,336.61,336.84,1100.0
2019-11-11 15:30:00,336.61,336.61,336.22,336.22,900.0,336.61,336.61,336.22,336.22,900.0
2019-11-11 15:35:00,336.21,336.21,335.64,335.64,2410.0,336.21,336.21,335.64,335.64,2410.0
2019-11-11 15:40:00,335.56,335.64,335.14,335.44,2000.0,335.56,335.64,335.14,335.44,2000.0
2019-11-11 15:45:00,335.15,335.3,334.89,335.19,1900.0,335.15,335.3,334.89,335.19,1900.0
2019-11-11 15:50:00,335.19,335.81,335.02,335.75,3400.0,335.19,335.81,335.02,335.75,3400.0
2019-11-11 15:55:00,335.6,336.13,335.49,336.11,9726.0,335.6,336.13,335.49,336.11,9726.0
2019-11-12 09:30:00,334.47,335.82,334.47,335.43,1780.0,334.47,335.82,334.47,335.43,1780.0
2019-11-12 09:35:00,332.29,336.65,332.29,334.44,450.0,332.29,336.65,332.29,334.44,450.0
2019-11-12 09:40:00,332.8,333.49,332.3,333.49,600.0,332.8,333.49,332.3,333.49,600.0
2019-11-12 09:45:00,333.47,333.97,333.02,333.02,403.0,333.47,333.97,333.02,333.02,403.0
2019-11-12 09:50:00,333.42,333.42,332.36,332.36,200.0,333.42,333.42,332.36,332.36,200.0
2019-11-12 09:55:00,332.6,333.99,332.6,333.99,925.0,332.6,333.99,332.6,333.99,925.0
2019-11-12 10:00:00,333.47,334.06,333.32,333.32,566.0,333.47,334.06,333.32,333.32,566.0
2019-11-12 10:05:00,333.86,334.06,333.46,333.46,2600.0,333.86,334.06,333.46,333.46,2600.0
2019-11-12 10:10:00,333.4,334.2,333.07,333.15,4071.0,333.4,334.2,333.07,333.15,4071.0
2019-11-12 10:15:00,333.52,334.1,333.52,333.98,3019.0,333.52,334.1,333.52,333.98,3019.0
2019-11-12 10:20:00,334.13,334.85,333.97,334.85,3140.0,334.13,334.85,333.97,334.85,3140.0
2019-11-12 10:25:00,334.57,334.96,333.74,334.07,3215.0,334.57,334.96,333.74,334.07,3215.0
2019-11-12 10:30:00,333.69,334.18,333.6,334.04,1400.0,333.69,334.18,333.6,334.04,1400.0
2019-11-12 10:35:00,333.98,333.98,333.2,333.37,1600.0,333.98,333.98,333.2,333.37,1600.0
2019-11-12 10:40:00,333.31,333.31,332.41,332.7,1900.0,333.31,333.31,332.41,332.7,1900.0
2019-11-12 10:45:00,332.94,333.42,332.83,333.16,1598.0,332.94,333.42,332.83,333.16,1598.0
2019-11-12 10:50:00,333.18,333.18,332.79,332.79,500.0,333.18,333.18,332.79,332.79,500.0
2019-11-12 10:55:00,332.42,332.42,332.42,332.42,100.0,332.42,332.42,332.42,332.42,100.0
2019-11-12 11:00:00,332.73,332.94,332.45,332.7,1300.0,332.73,332.94,332.45,332.7,1300.0
2019-11-12 11:05:00,332.38,332.38,331.97,331.97,1200.0,332.38,332.38,331.97,331.97,1200.0
2019-11-12 11:10:00,331.76,331.77,331.76,331.76,180.0,331.76,331.77,331.76,331.76,180.0
2019-11-12 11:15:00,332.04,333.54,331.99,333.54,2215.0,332.04,333.54,331.99,333.54,2215.0
2019-11-12 11:20:00,332.67,333.07,332.66,333.07,200.0,332.67,333.07,332.66,333.07,200.0
2019-11-12 11:25:00,332.81,332.87,332.52,332.81,2100.0,332.81,332.87,332.52,332.81,2100.0
2019-11-12 11:30:00,332.81,333.3,332.51,332.51,3229.0,332.81,333.3,332.51,332.51,3229.0
2019-11-12 11:35:00,331.7,331.77,331.27,331.27,300.0,331.7,331.77,331.27,331.27,300.0
2019-11-12 11:40:00,331.69,331.94,331.39,331.84,700.0,331.69,331.94,331.39,331.84,700.0
2019-11-12 11:45:00,331.73,331.74,331.27,331.27,900.0,331.73,331.74,331.27,331.27,900.0
2019-11-12 11:50:00,330.44,330.91,330.39,330.54,700.0,330.44,330.91,330.39,330.54,700.0
2019-11-12 11:55:00,330.0,330.47,329.6,330.24,1100.0,330.0,330.47,329.6,330.24,1100.0
2019-11-12 12:00:00,329.72,330.18,329.2,330.07,870.0,329.72,330.18,329.2,330.07,870.0
2019-11-12 12:05:00,330.02,331.46,330.02,331.46,1800.0,330.02,331.46,330.02,331.46,1800.0
2019-11-12 12:10:00,331.46,331.46,331.46,331.46,0.0,331.46,331.46,331.46,331.46,0.0
2019-11-12 12:15:00,331.65,331.92,331.38,331.38,1500.0,331.65,331.92,331.38,331.38,1500.0
2019-11-12 12:20:00,331.33,331.52,331.33,331.52,200.0,331.33,331.52,331.33,331.52,200.0
2019-11-12 12:25:00,331.69,331.91,331.68,331.9,400.0,331.69,331.91,331.68,331.9,400.0
2019-11-12 12:30:00,331.97,331.97,331.96,331.96,400.0,331.97,331.97,331.96,331.96,400.0
2019-11-12 12:35:00,331.88,332.07,331.88,332.07,523.0,331.88,332.07,331.88,332.07,523.0
2019-11-12 12:40:00,331.88,331.88,331.88,331.88,200.0,331.88,331.88,331.88,331.88,200.0
2019-11-12 12:45:00,331.62,332.22,331.62,331.89,2000.0,331.62,332.22,331.62,331.89,2000.0
2019-11-12 12:50:00,331.55,331.62,331.52,331.62,500.0,331.55,331.62,331.52,331.62,500.0
2019-11-12 12:55:00,331.19,331.25,330.84,330.84,500.0,331.19,331.25,330.84,330.84,500.0
2019-11-12 13:00:00,331.51,331.84,331.28,331.84,1300.0,331.51,331.84,331.28,331.84,1300.0
2019-11-12 13:05:00,332.0,332.21,332.0,332.21,300.0,332.0,332.21,332.0,332.21,300.0
2019-11-12 13:10:00,332.37,332.37,332.02,332.08,817.0,332.37,332.37,332.02,332.08,817.0
2019-11-12 13:15:00,332.49,332.74,332.22,332.22,900.0,332.49,332.74,332.22,332.22,900.0
2019-11-12 13:20:00,332.02,332.53,332.02,332.39,900.0,332.02,332.53,332.02,332.39,900.0
2019-11-12 13:25:00,332.12,332.39,332.12,332.38,1400.0,332.12,332.39,332.12,332.38,1400.0
2019-11-12 13:30:00,332.25,332.26,331.65,331.65,700.0,332.25,332.26,331.65,331.65,700.0
2019-11-12 13:35:00,331.89,332.16,331.82,331.82,1000.0,331.89,332.16,331.82,331.82,1000.0
2019-11-12 13:40:00,331.62,331.88,331.24,331.44,1131.0,331.62,331.88,331.24,331.44,1131.0
2019-11-12 13:45:00,331.22,331.37,331.22,331.37,500.0,331.22,331.37,331.22,331.37,500.0
2019-11-12 13:50:00,331.65,332.41,331.65,332.41,597.0,331.65,332.41,331.65,332.41,597.0
2019-11-12 13:55:00,332.41,332.41,332.41,332.41,0.0,332.41,332.41,332.41,332.41,0.0
2019-11-12 14:00:00,332.01,332.01,331.29,331.66,1100.0,332.01,332.01,331.29,331.66,1100.0
2019-11-12 14:05:00,331.44,331.44,331.11,331.37,300.0,331.44,331.44,331.11,331.37,300.0
2019-11-12 14:10:00,331.23,331.23,331.23,331.23,100.0,331.23,331.23,331.23,331.23,100.0
2019-11-12 14:15:00,330.92,330.96,330.92,330.96,300.0,330.92,330.96,330.92,330.96,300.0
2019-11-12 14:20:00,330.96,331.42,330.96,330.96,1783.0,330.96,331.42,330.96,330.96,1783.0
2019-11-12 14:25:00,330.8,330.8,330.24,330.24,600.0,330.8,330.8,330.24,330.24,600.0
2019-11-12 14:30:00,330.4,330.95,330.25,330.87,700.0,330.4,330.95,330.25,330.87,700.0
2019-11-12 14:35:00,331.1,331.1,330.99,330.99,560.0,331.1,331.1,330.99,330.99,560.0
2019-11-12 14:40:00,330.94,330.94,330.51,330.74,700.0,330.94,330.94,330.51,330.74,700.0
2019-11-12 14:45:00,330.74,330.74,330.74,330.74,104.0,330.74,330.74,330.74,330.74,104.0
2019-11-12 14:50:00,331.02,331.09,330.68,330.82,1000.0,331.02,331.09,330.68,330.82,1000.0
2019-11-12 14:55:00,330.8,332.05,330.54,331.5,3400.0,330.8,332.05,330.54,331.5,3400.0
2019-11-12 15:00:00,331.6,331.6,331.6,331.6,100.0,331.6,331.6,331.6,331.6,100.0
2019-11-12 15:05:00,331.91,331.94,331.59,331.89,1285.0,331.91,331.94,331.59,331.89,1285.0
2019-11-12 15:10:00,331.77,331.98,331.77,331.89,405.0,331.77,331.98,331.77,331.89,405.0
2019-11-12 15:15:00,331.91,334.84,331.9,334.01,10600.0,331.91,334.84,331.9,334.01,10600.0
2019-11-12 15:20:00,333.76,333.77,333.28,333.43,1300.0,333.76,333.77,333.28,333.43,1300.0
2019-11-12 15:25:00,333.36,333.36,333.01,333.26,1200.0,333.36,333.36,333.01,333.26,1200.0
2019-11-12 15:30:00,333.69,333.69,333.49,333.49,200.0,333.69,333.69,333.49,333.49,200.0
2019-11-12 15:35:00,333.54,333.84,333.4,333.4,1271.0,333.54,333.84,333.4,333.4,1271.0
2019-11-12 15:40:00,333.37,333.75,333.37,333.64,1004.0,333.37,333.75,333.37,333.64,1004.0
2019-11-12 15:45:00,333.6,333.8,333.26,333.74,2300.0,333.6,333.8,333.26,333.74,2300.0
2019-11-12 15:50:00,333.9,334.71,333.71,334.23,6190.0,333.9,334.71,333.71,334.23,6190.0
2019-11-12 15:55:00,334.18,334.71,333.86,334.22,7658.0,334.18,334.71,333.86,334.22,7658.0
2019-11-13 09:30:00,329.87,329.87,329.87,329.87,1859.0,329.87,329.87,329.87,329.87,1859.0
2019-11-13 09:35:00,334.58,334.98,333.64,334.98,604.0,334.58,334.98,333.64,334.98,604.0
2019-11-13 09:40:00,334.02,334.02,332.56,332.56,219.0,334.02,334.02,332.56,332.56,219.0
2019-11-13 09:45:00,333.27,336.35,333.26,336.35,2740.0,333.27,336.35,333.26,336.35,2740.0
2019-11-13 09:50:00,335.51,335.89,335.26,335.89,500.0,335.51,335.89,335.26,335.89,500.0
2019-11-13 09:55:00,336.43,337.0,336.32,336.65,2865.0,336.43,337.0,336.32,336.65,2865.0
2019-11-13 10:00:00,336.84,337.5,336.84,337.5,1189.0,336.84,337.5,336.84,337.5,1189.0
2019-11-13 10:05:00,337.94,338.43,337.85,338.11,1300.0,337.94,338.43,337.85,338.11,1300.0
2019-11-13 10:10:00,338.43,340.0,338.16,340.0,6162.0,338.43,340.0,338.16,340.0,6162.0
2019-11-13 10:15:00,339.21,339.96,339.04,339.26,2800.0,339.21,339.96,339.04,339.26,2800.0
2019-11-13 10:20:00,339.63,340.23,339.54,339.54,400.0,339.63,340.23,339.54,339.54,400.0
2019-11-13 10:25:00,339.33,339.55,338.7,338.71,1150.0,339.33,339.55,338.7,338.71,1150.0
2019-11-13 10:30:00,338.68,340.1,338.67,338.92,3300.0,338.68,340.1,338.67,338.92,3300.0
2019-11-13 10:35:00,339.27,339.75,339.19,339.22,1100.0,339.27,339.75,339.19,339.22,1100.0
2019-11-13 10:40:00,339.21,339.21,338.08,338.46,1157.0,339.21,339.21,338.08,338.46,1157.0
2019-11-13 10:45:00,337.67,338.03,337.66,337.91,1000.0,337.67,338.03,337.66,337.91,1000.0
2019-11-13 10:50:00,337.78,338.1,337.78,338.1,200.0,337.78,338.1,337.78,338.1,200.0
2019-11-13 10:55:00,338.19,338.37,337.47,337.71,1464.0,338.19,338.37,337.47,337.71,1464.0
2019-11-13 11:00:00,337.46,337.46,336.97,336.98,400.0,337.46,337.46,336.97,336.98,400.0
2019-11-13 11:05:00,337.3,337.3,337.3,337.3,100.0,337.3,337.3,337.3,337.3,100.0
2019-11-13 11:10:00,335.07,335.92,335.07,335.92,295.0,335.07,335.92,335.07,335.92,295.0
2019-11-13 11:15:00,334.91,335.01,334.9,335.0,400.0,334.91,335.01,334.9,335.0,400.0
2019-11-13 11:20:00,335.0,335.0,335.0,335.0,0.0,335.0,335.0,335.0,335.0,0.0
2019-11-13 11:25:00,335.2,335.2,334.51,334.51,500.0,335.2,335.2,334.51,334.51,500.0
2019-11-13 11:30:00,333.97,335.59,333.97,335.59,2366.0,333.97,335.59,333.97,335.59,2366.0
2019-11-13 11:35:00,335.74,335.81,334.6,334.78,4349.0,335.74,335.81,334.6,334.78,4349.0
2019-11-13 11:40:00,334.33,335.35,334.33,334.53,3866.0,334.33,335.35,334.33,334.53,3866.0
2019-11-13 11:45:00,333.91,334.24,333.31,333.84,3961.0,333.91,334.24,333.31,333.84,3961.0
2019-11-13 11:50:00,333.93,333.93,333.8,333.81,200.0,333.93,333.93,333.8,333.81,200.0
2019-11-13 11:55:00,333.92,334.22,333.92,334.22,400.0,333.92,334.22,333.92,334.22,400.0
2019-11-13 12:00:00,333.98,334.18,333.82,333.82,1500.0,333.98,334.18,333.82,333.82,1500.0
2019-11-13 12:05:00,334.21,334.31,333.92,334.31,2201.0,334.21,334.31,333.92,334.31,2201.0
2019-11-13 12:10:00,334.23,335.51,334.23,335.51,1439.0,334.23,335.51,334.23,335.51,1439.0
2019-11-13 12:15:00,335.9,335.91,335.41,335.55,1300.0,335.9,335.91,335.41,335.55,1300.0
2019-11-13 12:20:00,335.55,335.55,335.55,335.55,0.0,335.55,335.55,335.55,335.55,0.0
2019-11-13 12:25:00,334.29,334.59,334.29,334.58,400.0,334.29,334.59,334.29,334.58,400.0
2019-11-13 12:30:00,334.3,334.3,333.73,334.1,801.0,334.3,334.3,333.73,334.1,801.0
2019-11-13 12:35:00,333.77,333.93,333.75,333.93,700.0,333.77,333.93,333.75,333.93,700.0
2019-11-13 12:40:00,334.14,334.14,334.14,334.14,100.0,334.14,334.14,334.14,334.14,100.0
2019-11-13 12:45:00,334.49,334.49,334.48,334.49,100.0,334.49,334.49,334.48,334.49,100.0
2019-11-13 12:50:00,334.27,334.27,333.99,334.0,500.0,334.27,334.27,333.99,334.0,500.0
2019-11-13 12:55:00,333.98,334.72,333.76,334.72,2310.0,333.98,334.72,333.76,334.72,2310.0
2019-11-13 13:00:00,334.85,335.61,334.79,335.61,900.0,334.85,335.61,334.79,335.61,900.0
2019-11-13 13:05:00,335.16,335.2,335.15,335.17,607.0,335.16,335.2,335.15,335.17,607.0
2019-11-13 13:10:00,334.61,334.64,334.51,334.63,488.0,334.61,334.64,334.51,334.63,488.0
2019-11-13 13:15:00,334.8,335.57,334.72,335.57,1700.0,334.8,335.57,334.72,335.57,1700.0
2019-11-13 13:20:00,336.15,336.21,336.14,336.21,200.0,336.15,336.21,336.14,336.21,200.0
2019-11-13 13:25:00,336.08,336.08,336.08,336.08,100.0,336.08,336.08,336.08,336.08,100.0
2019-11-13 13:30:00,335.74,336.09,335.73,336.01,900.0,335.74,336.09,335.73,336.01,900.0
2019-11-13 13:35:00,336.06,336.06,335.9,335.9,400.0,336.06,336.06,335.9,335.9,400.0
2019-11-13 13:40:00,336.1,336.1,336.09,336.1,100.0,336.1,336.1,336.09,336.1,100.0
2019-11-13 13:45:00,336.05,336.05,336.05,336.05,100.0,336.05,336.05,336.05,336.05,100.0
2019-11-13 13:50:00,335.73,336.02,335.7,336.02,515.0,335.73,336.02,335.7,336.02,515.0
2019-11-13 13:55:00,335.56,335.56,335.1,335.4,700.0,335.56,335.56,335.1,335.4,700.0
2019-11-13 14:00:00,335.41,335.56,334.14,335.11,900.0,335.41,335.56,334.14,335.11,900.0
2019-11-13 14:05:00,335.55,335.82,335.39,335.82,900.0,335.55,335.82,335.39,335.82,900.0
2019-11-13 14:10:00,335.33,335.33,334.95,334.95,799.0,335.33,335.33,334.95,334.95,799.0
2019-11-13 14:15:00,335.11,335.39,335.11,335.39,331.0,335.11,335.39,335.11,335.39,331.0
2019-11-13 14:20:00,336.11,336.19,336.11,336.19,300.0,336.11,336.19,336.11,336.19,300.0
2019-11-13 14:25:00,335.92,336.22,335.92,336.22,490.0,335.92,336.22,335.92,336.22,490.0
2019-11-13 14:30:00,336.32,336.32,336.0,336.0,906.0,336.32,336.32,336.0,336.0,906.0
2019-11-13 14:35:00,336.18,336.19,335.82,336.11,1400.0,336.18,336.19,335.82,336.11,1400.0
2019-11-13 14:40:00,336.63,336.68,336.55,336.68,1000.0,336.63,336.68,336.55,336.68,1000.0
2019-11-13 14:45:00,336.6,337.02,336.52,337.02,2247.0,336.6,337.02,336.52,337.02,2247.0
2019-11-13 14:50:00,336.65,337.6,336.65,337.46,966.0,336.65,337.6,336.65,337.46,966.0
2019-11-13 14:55:00,337.32,337.51,336.67,337.51,1227.0,337.32,337.51,336.67,337.51,1227.0
2019-11-13 15:00:00,337.88,338.0,337.79,337.79,600.0,337.88,338.0,337.79,337.79,600.0
2019-11-13 15:05:00,337.62,338.07,337.62,337.79,2273.0,337.62,338.07,337.62,337.79,2273.0
2019-11-13 15:10:00,337.79,337.79,337.79,337.79,0.0,337.79,337.79,337.79,337.79,0.0
2019-11-13 15:15:00,337.97,338.07,337.97,338.07,200.0,337.97,338.07,337.97,338.07,200.0
2019-11-13 15:20:00,338.08,338.1,338.08,338.1,300.0,338.08,338.1,338.08,338.1,300.0
2019-11-13 15:25:00,338.29,338.59,338.22,338.55,1287.0,338.29,338.59,338.22,338.55,1287.0
2019-11-13 15:30:00,338.66,338.83,338.51,338.51,708.0,338.66,338.83,338.51,338.51,708.0
2019-11-13 15:35:00,338.23,338.23,337.82,337.82,500.0,338.23,338.23,337.82,337.82,500.0
2019-11-13 15:40:00,337.77,337.99,337.65,337.99,1499.0,337.77,337.99,337.65,337.99,1499.0
2019-11-13 15:45:00,338.35,338.35,337.91,337.91,300.0,338.35,338.35,337.91,337.91,300.0
2019-11-13 15:50:00,337.93,337.98,337.35,337.55,2488.0,337.93,337.98,337.35,337.55,2488.0
2019-11-13 15:55:00,337.87,338.48,337.35,338.28,15958.0,337.87,338.48,337.35,338.28,15958.0
2019-11-14 09:30:00,337.06,337.06,336.51,336.84,1115.0,337.06,337.06,336.51,336.84,1115.0
2019-11-14 09:35:00,335.03,335.9,335.03,335.9,200.0,335.03,335.9,335.03,335.9,200.0
2019-11-14 09:40:00,336.5,336.5,336.49,336.5,300.0,336.5,336.5,336.49,336.5,300.0
2019-11-14 09:45:00,336.5,338.4,336.49,338.19,600.0,336.5,338.4,336.49,338.19,600.0
2019-11-14 09:50:00,337.64,337.64,337.64,337.64,100.0,337.64,337.64,337.64,337.64,100.0
2019-11-14 09:55:00,337.49,339.9,337.49,339.53,2311.0,337.49,339.9,337.49,339.53,2311.0
2019-11-14 10:00:00,339.02,340.06,339.02,340.06,300.0,339.02,340.06,339.02,340.06,300.0
2019-11-14 10:05:00,340.13,340.83,340.13,340.83,1197.0,340.13,340.83,340.13,340.83,1197.0
2019-11-14 10:10:00,340.84,340.92,340.42,340.48,1414.0,340.84,340.92,340.42,340.48,1414.0
2019-11-14 10:15:00,340.16,340.84,340.16,340.84,383.0,340.16,340.84,340.16,340.84,383.0
2019-11-14 10:20:00,340.39,341.07,340.39,341.07,262.0,340.39,341.07,340.39,341.07,262.0
2019-11-14 10:25:00,341.06,341.08,340.76,341.06,1414.0,341.06,341.08,340.76,341.06,1414.0
2019-11-14 10:30:00,341.8,341.8,340.98,341.12,600.0,341.8,341.8,340.98,341.12,600.0
2019-11-14 10:35:00,341.37,342.0,341.28,341.86,1700.0,341.37,342.0,341.28,341.86,1700.0
2019-11-14 10:40:00,342.52,342.56,342.41,342.41,300.0,342.52,342.56,342.41,342.41,300.0
2019-11-14 10:45:00,341.98,342.38,341.51,341.51,1400.0,341.98,342.38,341.51,341.51,1400.0
2019-11-14 10:50:00,341.51,341.51,341.51,341.51,0.0,341.51,341.51,341.51,341.51,0.0
2019-11-14 10:55:00,341.59,341.82,341.46,341.46,4053.0,341.59,341.82,341.46,341.46,4053.0
2019-11-14 11:00:00,341.78,343.47,341.78,343.47,934.0,341.78,343.47,341.78,343.47,934.0
2019-11-14 11:05:00,343.62,343.63,343.52,343.52,215.0,343.62,343.63,343.52,343.52,215.0
2019-11-14 11:10:00,343.31,343.32,343.31,343.31,500.0,343.31,343.32,343.31,343.31,500.0
2019-11-14 11:15:00,343.4,343.46,342.47,343.46,2500.0,343.4,343.46,342.47,343.46,2500.0
2019-11-14 11:20:00,343.75,343.91,343.75,343.88,400.0,343.75,343.91,343.75,343.88,400.0
2019-11-14 11:25:00,343.39,343.39,342.92,342.93,300.0,343.39,343.39,342.92,342.93,300.0
2019-11-14 11:30:00,342.94,343.11,342.52,343.11,800.0,342.94,343.11,342.52,343.11,800.0
2019-11-14 11:35:00,343.4,343.78,343.04,343.05,1460.0,343.4,343.78,343.04,343.05,1460.0
2019-11-14 11:40:00,343.28,343.77,343.03,343.31,684.0,343.28,343.77,343.03,343.31,684.0
2019-11-14 11:45:00,343.3,343.3,342.74,342.9,1074.0,343.3,343.3,342.74,342.9,1074.0
2019-11-14 11:50:00,342.9,342.9,342.9,342.9,0.0,342.9,342.9,342.9,342.9,0.0
2019-11-14 11:55:00,342.86,343.01,342.86,342.9,838.0,342.86,343.01,342.86,342.9,838.0
2019-11-14 12:00:00,342.88,342.88,342.01,342.02,1300.0,342.88,342.88,342.01,342.02,1300.0
2019-11-14 12:05:00,342.07,342.93,342.07,342.93,1910.0,342.07,342.93,342.07,342.93,1910.0
2019-11-14 12:10:00,343.53,344.0,343.18,343.19,1100.0,343.53,344.0,343.18,343.19,1100.0
2019-11-14 12:15:00,343.4,343.4,343.0,343.0,1700.0,343.4,343.4,343.0,343.0,1700.0
2019-11-14 12:20:00,343.0,343.09,342.69,342.75,1929.0,343.0,343.09,342.69,342.75,1929.0
2019-11-14 12:25:00,342.87,343.0,342.87,342.9,600.0,342.87,343.0,342.87,342.9,600.0
2019-11-14 12:30:00,342.66,342.66,342.66,342.66,400.0,342.66,342.66,342.66,342.66,400.0
2019-11-14 12:35:00,342.93,342.93,342.75,342.75,300.0,342.93,342.93,342.75,342.75,300.0
2019-11-14 12:40:00,342.75,342.87,342.75,342.87,200.0,342.75,342.87,342.75,342.87,200.0
2019-11-14 12:45:00,342.99,342.99,342.99,342.99,100.0,342.99,342.99,342.99,342.99,100.0
2019-11-14 12:50:00,342.84,342.92,342.79,342.91,500.0,342.84,342.92,342.79,342.91,500.0
2019-11-14 12:55:00,342.84,343.27,342.81,343.07,1783.0,342.84,343.27,342.81,343.07,1783.0
2019-11-14 13:00:00,342.83,343.2,342.47,343.06,51075.0,342.83,343.2,342.47,343.06,51075.0
2019-11-14 13:05:00,343.01,343.08,343.01,343.07,200.0,343.01,343.08,343.01,343.07,200.0
2019-11-14 13:10:00,343.24,343.77,343.24,343.66,1401.0,343.24,343.77,343.24,343.66,1401.0
2019-11-14 13:15:00,343.42,343.65,343.42,343.65,638.0,343.42,343.65,343.42,343.65,638.0
2019-11-14 13:20:00,343.63,343.81,343.63,343.77,1059.0,343.63,343.81,343.63,343.77,1059.0
2019-11-14 13:25:00,343.62,343.62,343.5,343.52,531.0,343.62,343.62,343.5,343.52,531.0
2019-11-14 13:30:00,343.67,343.67,343.58,343.58,300.0,343.67,343.67,343.58,343.58,300.0
2019-11-14 13:35:00,343.61,343.61,343.39,343.39,221.0,343.61,343.61,343.39,343.39,221.0
2019-11-14 13:40:00,343.28,343.28,342.97,342.97,600.0,343.28,343.28,342.97,342.97,600.0
2019-11-14 13:45:00,342.97,342.97,342.97,342.97,0.0,342.97,342.97,342.97,342.97,0.0
2019-11-14 13:50:00,342.51,342.51,341.87,342.19,308.0,342.51,342.51,341.87,342.19,308.0
2019-11-14 13:55:00,342.38,342.44,341.29,341.29,1379.0,342.38,342.44,341.29,341.29,1379.0
2019-11-14 14:00:00,341.52,341.54,341.26,341.26,846.0,341.52,341.54,341.26,341.26,846.0
2019-11-14 14:05:00,341.45,341.68,341.45,341.68,2484.0,341.45,341.68,341.45,341.68,2484.0
2019-11-14 14:10:00,341.72,341.79,341.68,341.74,500.0,341.72,341.79,341.68,341.74,500.0
2019-11-14 14:15:00,341.98,342.27,341.98,342.27,212.0,341.98,342.27,341.98,342.27,212.0
2019-11-14 14:20:00,342.27,342.27,342.27,342.27,0.0,342.27,342.27,342.27,342.27,0.0
2019-11-14 14:25:00,342.13,342.3,341.96,341.96,1085.0,342.13,342.3,341.96,341.96,1085.0
2019-11-14 14:30:00,341.82,341.95,341.8,341.94,806.0,341.82,341.95,341.8,341.94,806.0
2019-11-14 14:35:00,341.94,341.94,341.37,341.37,800.0,341.94,341.94,341.37,341.37,800.0
2019-11-14 14:40:00,341.42,341.43,341.42,341.43,329.0,341.42,341.43,341.42,341.43,329.0
2019-11-14 14:45:00,341.25,341.38,341.04,341.11,1803.0,341.25,341.38,341.04,341.11,1803.0
2019-11-14 14:50:00,341.17,341.33,341.17,341.19,662.0,341.17,341.33,341.17,341.19,662.0
2019-11-14 14:55:00,341.26,341.56,341.12,341.26,1856.0,341.26,341.56,341.12,341.26,1856.0
2019-11-14 15:00:00,341.28,341.78,341.27,341.78,1300.0,341.28,341.78,341.27,341.78,1300.0
2019-11-14 15:05:00,341.66,342.05,341.61,341.64,700.0,341.66,342.05,341.61,341.64,700.0
2019-11-14 15:10:00,341.45,341.87,341.45,341.87,800.0,341.45,341.87,341.45,341.87,800.0
2019-11-14 15:15:00,341.84,342.19,341.44,342.19,809.0,341.84,342.19,341.44,342.19,809.0
2019-11-14 15:20:00,342.22,342.41,342.22,342.41,600.0,342.22,342.41,342.22,342.41,600.0
2019-11-14 15:25:00,342.16,342.28,341.96,342.28,1912.0,342.16,342.28,341.96,342.28,1912.0
2019-11-14 15:30:00,342.32,342.63,342.32,342.5,1249.0,342.32,342.63,342.32,342.5,1249.0
2019-11-14 15:35:00,342.59,342.72,342.49,342.5,500.0,342.59,342.72,342.49,342.5,500.0
2019-11-14 15:40:00,342.48,342.51,341.95,342.28,4101.0,342.48,342.51,341.95,342.28,4101.0
2019-11-14 15:45:00,342.4,342.56,342.4,342.44,1601.0,342.4,342.56,342.4,342.44,1601.0
2019-11-14 15:50:00,342.6,342.93,342.2,342.29,1600.0,342.6,342.93,342.2,342.29,1600.0
2019-11-14 15:55:00,342.22,342.95,342.1,342.83,8186.0,342.22,342.95,342.1,342.83,8186.0
2019-11-15 09:30:00,344.39,344.39,344.39,344.39,651.0,344.39,344.39,344.39,344.39,651.0
2019-11-15 09:35:00,341.62,341.62,341.62,341.62,100.0,341.62,341.62,341.62,341.62,100.0
2019-11-15 09:40:00,341.62,341.62,341.62,341.62,0.0,341.62,341.62,341.62,341.62,0.0
2019-11-15 09:45:00,342.6,342.6,342.59,342.6,100.0,342.6,342.6,342.59,342.6,100.0
2019-11-15 09:50:00,343.66,343.66,343.66,343.66,100.0,343.66,343.66,343.66,343.66,100.0
2019-11-15 09:55:00,344.24,344.24,344.23,344.24,200.0,344.24,344.24,344.23,344.24,200.0
2019-11-15 10:00:00,345.0,345.06,343.37,343.38,2710.0,345.0,345.06,343.37,343.38,2710.0
2019-11-15 10:05:00,343.38,343.38,343.38,343.38,0.0,343.38,343.38,343.38,343.38,0.0
2019-11-15 10:10:00,342.67,342.67,342.66,342.67,200.0,342.67,342.67,342.66,342.67,200.0
2019-11-15 10:15:00,342.42,342.42,342.03,342.04,500.0,342.42,342.42,342.03,342.04,500.0
2019-11-15 10:20:00,342.45,342.53,342.45,342.53,300.0,342.45,342.53,342.45,342.53,300.0
2019-11-15 10:25:00,342.21,343.24,341.92,343.24,4576.0,342.21,343.24,341.92,343.24,4576.0
2019-11-15 10:30:00,343.74,343.74,343.74,343.74,100.0,343.74,343.74,343.74,343.74,100.0
2019-11-15 10:35:00,343.96,344.54,343.96,344.54,824.0,343.96,344.54,343.96,344.54,824.0
2019-11-15 10:40:00,344.23,344.31,344.23,344.31,200.0,344.23,344.31,344.23,344.31,200.0
2019-11-15 10:45:00,344.69,344.85,344.64,344.83,400.0,344.69,344.85,344.64,344.83,400.0
2019-11-15 10:50:00,344.68,345.76,344.68,345.76,1809.0,344.68,345.76,344.68,345.76,1809.0
2019-11-15 10:55:00,345.95,346.58,345.68,345.69,2200.0,345.95,346.58,345.68,345.69,2200.0
2019-11-15 11:00:00,346.17,346.17,345.57,345.57,200.0,346.17,346.17,345.57,345.57,200.0
2019-11-15 11:05:00,345.78,346.0,345.78,346.0,600.0,345.78,346.0,345.78,346.0,600.0
2019-11-15 11:10:00,346.0,346.0,345.67,345.87,1206.0,346.0,346.0,345.67,345.87,1206.0
2019-11-15 11:15:00,344.9,344.9,344.53,344.86,400.0,344.9,344.9,344.53,344.86,400.0
2019-11-15 11:20:00,344.78,345.4,344.77,345.37,800.0,344.78,345.4,344.77,345.37,800.0
2019-11-15 11:25:00,345.31,346.39,345.31,346.39,400.0,345.31,346.39,345.31,346.39,400.0
2019-11-15 11:30:00,345.57,345.72,345.49,345.72,300.0,345.57,345.72,345.49,345.72,300.0
2019-11-15 11:35:00,345.6,346.7,345.6,346.27,7198.0,345.6,346.7,345.6,346.27,7198.0
2019-11-15 11:40:00,346.22,346.23,346.06,346.17,1311.0,346.22,346.23,346.06,346.17,1311.0
2019-11-15 11:45:00,345.96,346.09,345.45,345.74,847.0,345.96,346.09,345.45,345.74,847.0
2019-11-15 11:50:00,345.75,347.0,345.75,346.52,1100.0,345.75,347.0,345.75,346.52,1100.0
2019-11-15 11:55:00,346.91,346.94,346.32,346.32,503.0,346.91,346.94,346.32,346.32,503.0
2019-11-15 12:00:00,346.32,346.32,346.32,346.32,0.0,346.32,346.32,346.32,346.32,0.0
2019-11-15 12:05:00,346.97,346.97,346.72,346.73,600.0,346.97,346.97,346.72,346.73,600.0
2019-11-15 12:10:00,346.63,347.3,345.96,347.3,1813.0,346.63,347.3,345.96,347.3,1813.0
2019-11-15 12:15:00,347.4,347.5,347.26,347.44,600.0,347.4,347.5,347.26,347.44,600.0
2019-11-15 12:20:00,346.9,346.9,346.66,346.67,500.0,346.9,346.9,346.66,346.67,500.0
2019-11-15 12:25:00,346.74,347.34,346.74,347.27,900.0,346.74,347.34,346.74,347.27,900.0
2019-11-15 12:30:00,347.13,347.23,347.02,347.02,469.0,347.13,347.23,347.02,347.02,469.0
2019-11-15 12:35:00,347.02,347.02,347.02,347.02,0.0,347.02,347.02,347.02,347.02,0.0
2019-11-15 12:40:00,346.02,346.8,346.01,346.8,500.0,346.02,346.8,346.01,346.8,500.0
2019-11-15 12:45:00,346.48,346.84,346.44,346.84,700.0,346.48,346.84,346.44,346.84,700.0
2019-11-15 12:50:00,346.81,347.08,346.81,347.08,1243.0,346.81,347.08,346.81,347.08,1243.0
2019-11-15 12:55:00,347.5,347.67,347.5,347.61,635.0,347.5,347.67,347.5,347.61,635.0
2019-11-15 13:00:00,347.73,347.75,347.22,347.75,1507.0,347.73,347.75,347.22,347.75,1507.0
2019-11-15 13:05:00,347.58,347.58,347.23,347.32,500.0,347.58,347.58,347.23,347.32,500.0
2019-11-15 13:10:00,347.17,347.36,347.16,347.17,300.0,347.17,347.36,347.16,347.17,300.0
2019-11-15 13:15:00,346.13,346.13,346.13,346.13,100.0,346.13,346.13,346.13,346.13,100.0
2019-11-15 13:20:00,346.43,347.25,346.34,347.25,2507.0,346.43,347.25,346.34,347.25,2507.0
2019-11-15 13:25:00,346.96,347.49,346.96,347.28,1400.0,346.96,347.49,346.96,347.28,1400.0
2019-11-15 13:30:00,347.28,347.33,347.28,347.33,500.0,347.28,347.33,347.28,347.33,500.0
2019-11-15 13:35:00,347.27,347.5,346.97,347.31,1957.0,347.27,347.5,346.97,347.31,1957.0
2019-11-15 13:40:00,347.63,347.63,347.11,347.45,1200.0,347.63,347.63,347.11,347.45,1200.0
2019-11-15 13:45:00,347.48,347.48,347.48,347.48,100.0,347.48,347.48,347.48,347.48,100.0
2019-11-15 13:50:00,347.16,347.69,347.07,347.55,1800.0,347.16,347.69,347.07,347.55,1800.0
2019-11-15 13:55:00,347.53,347.7,347.22,347.69,1580.0,347.53,347.7,347.22,347.69,1580.0
2019-11-15 14:00:00,347.48,347.63,347.32,347.32,400.0,347.48,347.63,347.32,347.32,400.0
2019-11-15 14:05:00,347.32,347.34,347.15,347.19,1402.0,347.32,347.34,347.15,347.19,1402.0
2019-11-15 14:10:00,347.25,347.56,347.25,347.31,600.0,347.25,347.56,347.25,347.31,600.0
2019-11-15 14:15:00,347.45,347.45,347.22,347.22,661.0,347.45,347.45,347.22,347.22,661.0
2019-11-15 14:20:00,347.1,347.56,347.1,347.56,200.0,347.1,347.56,347.1,347.56,200.0
2019-11-15 14:25:00,347.21,347.39,347.14,347.19,1200.0,347.21,347.39,347.14,347.19,1200.0
2019-11-15 14:30:00,347.29,347.54,347.13,347.54,800.0,347.29,347.54,347.13,347.54,800.0
2019-11-15 14:35:00,347.02,347.02,347.01,347.02,100.0,347.02,347.02,347.01,347.02,100.0
2019-11-15 14:40:00,347.07,347.6,347.07,347.5,1100.0,347.07,347.6,347.07,347.5,1100.0
2019-11-15 14:45:00,347.63,347.63,347.46,347.46,404.0,347.63,347.63,347.46,347.46,404.0
2019-11-15 14:50:00,347.48,347.58,347.41,347.56,972.0,347.48,347.58,347.41,347.56,972.0
2019-11-15 14:55:00,347.4,347.4,347.13,347.31,1200.0,347.4,347.4,347.13,347.31,1200.0
2019-11-15 15:00:00,347.41,347.82,347.41,347.75,1700.0,347.41,347.82,347.41,347.75,1700.0
2019-11-15 15:05:00,347.75,347.76,347.41,347.46,1415.0,347.75,347.76,347.41,347.46,1415.0
2019-11-15 15:10:00,347.62,347.63,347.56,347.56,400.0,347.62,347.63,347.56,347.56,400.0
2019-11-15 15:15:00,347.54,347.77,347.54,347.69,923.0,347.54,347.77,347.54,347.69,923.0
2019-11-15 15:20:00,347.78,347.78,347.14,347.22,1100.0,347.78,347.78,347.14,347.22,1100.0
2019-11-15 15:25:00,347.31,348.25,347.25,348.25,2952.0,347.31,348.25,347.25,348.25,2952.0
2019-11-15 15:30:00,348.28,348.28,347.46,347.46,1345.0,348.28,348.28,347.46,347.46,1345.0
2019-11-15 15:35:00,347.45,347.98,347.45,347.98,2302.0,347.45,347.98,347.45,347.98,2302.0
2019-11-15 15:40:00,347.81,348.04,347.42,348.03,1309.0,347.81,348.04,347.42,348.03,1309.0
2019-11-15 15:45:00,347.92,348.5,347.89,348.31,2404.0,347.92,348.5,347.89,348.31,2404.0
2019-11-15 15:50:00,348.03,348.51,347.94,348.27,6348.0,348.03,348.51,347.94,348.27,6348.0
2019-11-15 15:55:00,348.44,348.64,348.05,348.12,13288.0,348.44,348.64,348.05,348.12,13288.0
2019-11-18 09:30:00,347.56,347.56,347.32,347.32,2435.0,347.56,347.56,347.32,347.32,2435.0
2019-11-18 09:35:00,348.43,348.43,348.43,348.43,100.0,348.43,348.43,348.43,348.43,100.0
2019-11-18 09:40:00,347.04,347.04,347.04,347.04,100.0,347.04,347.04,347.04,347.04,100.0
2019-11-18 09:45:00,347.98,347.98,347.98,347.98,100.0,347.98,347.98,347.98,347.98,100.0
2019-11-18 09:50:00,349.28,349.73,349.28,349.5,866.0,349.28,349.73,349.28,349.5,866.0
2019-11-18 09:55:00,350.0,350.73,350.0,350.71,1921.0,350.0,350.73,350.0,350.71,1921.0
2019-11-18 10:00:00,350.44,351.37,350.36,350.42,2549.0,350.44,351.37,350.36,350.42,2549.0
2019-11-18 10:05:00,349.5,349.5,349.5,349.5,100.0,349.5,349.5,349.5,349.5,100.0
2019-11-18 10:10:00,349.3,349.3,349.29,349.3,100.0,349.3,349.3,349.29,349.3,100.0
2019-11-18 10:15:00,349.08,350.34,349.08,350.09,5499.0,349.08,350.34,349.08,350.09,5499.0
2019-11-18 10:20:00,349.75,351.02,349.75,351.02,6770.0,349.75,351.02,349.75,351.02,6770.0
2019-11-18 10:25:00,351.02,351.5,350.45,351.21,10085.0,351.02,351.5,350.45,351.21,10085.0
2019-11-18 10:30:00,351.59,352.18,350.97,351.97,7599.0,351.59,352.18,350.97,351.97,7599.0
2019-11-18 10:35:00,352.28,352.9,352.25,352.82,3443.0,352.28,352.9,352.25,352.82,3443.0
2019-11-18 10:40:00,352.84,353.07,352.52,353.05,2868.0,352.84,353.07,352.52,353.05,2868.0
2019-11-18 10:45:00,353.67,353.67,352.62,353.14,3410.0,353.67,353.67,352.62,353.14,3410.0
2019-11-18 10:50:00,352.91,352.91,352.39,352.39,700.0,352.91,352.91,352.39,352.39,700.0
2019-11-18 10:55:00,352.72,352.76,352.25,352.28,1100.0,352.72,352.76,352.25,352.28,1100.0
2019-11-18 11:00:00,352.27,352.7,351.68,352.16,4300.0,352.27,352.7,351.68,352.16,4300.0
2019-11-18 11:05:00,352.52,352.52,352.06,352.06,1350.0,352.52,352.52,352.06,352.06,1350.0
2019-11-18 11:10:00,351.87,353.0,351.87,353.0,850.0,351.87,353.0,351.87,353.0,850.0
2019-11-18 11:15:00,352.93,352.94,352.55,352.55,1200.0,352.93,352.94,352.55,352.55,1200.0
2019-11-18 11:20:00,352.43,353.15,352.42,353.15,1000.0,352.43,353.15,352.42,353.15,1000.0
2019-11-18 11:25:00,353.24,353.24,353.19,353.19,200.0,353.24,353.24,353.19,353.19,200.0
2019-11-18 11:30:00,353.5,353.69,353.36,353.37,1300.0,353.5,353.69,353.36,353.37,1300.0
2019-11-18 11:35:00,354.0,354.18,353.69,353.86,5317.0,354.0,354.18,353.69,353.86,5317.0
2019-11-18 11:40:00,353.98,354.7,353.96,354.7,4178.0,353.98,354.7,353.96,354.7,4178.0
2019-11-18 11:45:00,354.72,354.83,353.63,353.63,6301.0,354.72,354.83,353.63,353.63,6301.0
2019-11-18 11:50:00,353.94,353.95,353.36,353.8,3201.0,353.94,353.95,353.36,353.8,3201.0
2019-11-18 11:55:00,354.06,354.69,354.06,354.37,800.0,354.06,354.69,354.06,354.37,800.0
2019-11-18 12:00:00,353.69,353.69,353.69,353.69,200.0,353.69,353.69,353.69,353.69,200.0
2019-11-18 12:05:00,353.84,353.86,353.12,353.56,1000.0,353.84,353.86,353.12,353.56,1000.0
2019-11-18 12:10:00,353.38,353.47,353.38,353.47,200.0,353.38,353.47,353.38,353.47,200.0
2019-11-18 12:15:00,353.69,353.69,353.69,353.69,218.0,353.69,353.69,353.69,353.69,218.0
2019-11-18 12:20:00,353.98,353.98,353.59,353.91,859.0,353.98,353.98,353.59,353.91,859.0
2019-11-18 12:25:00,353.8,354.26,353.74,353.76,700.0,353.8,354.26,353.74,353.76,700.0
2019-11-18 12:30:00,353.35,353.6,353.35,353.6,600.0,353.35,353.6,353.35,353.6,600.0
2019-11-18 12:35:00,353.6,353.6,353.6,353.6,0.0,353.6,353.6,353.6,353.6,0.0
2019-11-18 12:40:00,354.11,354.16,354.11,354.16,200.0,354.11,354.16,354.11,354.16,200.0
2019-11-18 12:45:00,354.12,354.89,354.12,354.5,3389.0,354.12,354.89,354.12,354.5,3389.0
2019-11-18 12:50:00,354.66,354.66,354.5,354.5,300.0,354.66,354.66,354.5,354.5,300.0
2019-11-18 12:55:00,354.6,354.6,354.23,354.23,325.0,354.6,354.6,354.23,354.23,325.0
2019-11-18 13:00:00,354.01,354.01,353.54,353.55,600.0,354.01,354.01,353.54,353.55,600.0
2019-11-18 13:05:00,353.56,354.02,353.56,353.82,3239.0,353.56,354.02,353.56,353.82,3239.0
2019-11-18 13:10:00,353.89,354.2,353.87,354.2,1618.0,353.89,354.2,353.87,354.2,1618.0
2019-11-18 13:15:00,354.15,354.72,354.04,354.09,22800.0,354.15,354.72,354.04,354.09,22800.0
2019-11-18 13:20:00,354.1,354.7,353.97,354.13,3005.0,354.1,354.7,353.97,354.13,3005.0
2019-11-18 13:25:00,354.13,354.13,354.13,354.13,0.0,354.13,354.13,354.13,354.13,0.0
2019-11-18 13:30:00,353.84,354.56,353.83,354.56,1005.0,353.84,354.56,353.83,354.56,1005.0
2019-11-18 13:35:00,354.65,355.13,354.64,355.05,800.0,354.65,355.13,354.64,355.05,800.0
2019-11-18 13:40:00,354.84,355.03,354.73,354.85,1109.0,354.84,355.03,354.73,354.85,1109.0
2019-11-18 13:45:00,354.94,355.16,354.85,354.91,1470.0,354.94,355.16,354.85,354.91,1470.0
2019-11-18 13:50:00,354.9,355.15,354.84,355.15,800.0,354.9,355.15,354.84,355.15,800.0
2019-11-18 13:55:00,355.17,355.19,354.97,355.18,1600.0,355.17,355.19,354.97,355.18,1600.0
2019-11-18 14:00:00,355.04,355.16,354.51,354.57,1600.0,355.04,355.16,354.51,354.57,1600.0
2019-11-18 14:05:00,354.72,354.72,354.58,354.58,200.0,354.72,354.72,354.58,354.58,200.0
2019-11-18 14:10:00,354.77,355.17,354.49,354.49,1100.0,354.77,355.17,354.49,354.49,1100.0
2019-11-18 14:15:00,354.94,354.94,354.93,354.94,100.0,354.94,354.94,354.93,354.94,100.0
2019-11-18 14:20:00,354.48,356.11,354.48,356.0,2200.0,354.48,356.11,354.48,356.0,2200.0
2019-11-18 14:25:00,355.36,355.62,355.36,355.38,600.0,355.36,355.62,355.36,355.38,600.0
2019-11-18 14:30:00,355.45,355.45,355.22,355.42,400.0,355.45,355.45,355.22,355.42,400.0
2019-11-18 14:35:00,355.36,355.36,354.88,354.96,2960.0,355.36,355.36,354.88,354.96,2960.0
2019-11-18 14:40:00,354.97,355.12,354.97,355.01,305.0,354.97,355.12,354.97,355.01,305.0
2019-11-18 14:45:00,354.95,354.95,354.61,354.61,900.0,354.95,354.95,354.61,354.61,900.0
2019-11-18 14:50:00,354.57,354.77,354.49,354.77,1000.0,354.57,354.77,354.49,354.77,1000.0
2019-11-18 14:55:00,354.68,354.88,354.68,354.68,400.0,354.68,354.88,354.68,354.68,400.0
2019-11-18 15:00:00,354.52,354.52,354.31,354.31,400.0,354.52,354.52,354.31,354.31,400.0
2019-11-18 15:05:00,354.32,354.32,353.48,353.81,2000.0,354.32,354.32,353.48,353.81,2000.0
2019-11-18 15:10:00,353.95,354.24,353.92,353.99,700.0,353.95,354.24,353.92,353.99,700.0
2019-11-18 15:15:00,353.92,354.05,353.4,353.66,3600.0,353.92,354.05,353.4,353.66,3600.0
2019-11-18 15:20:00,353.55,353.92,353.54,353.83,600.0,353.55,353.92,353.54,353.83,600.0
2019-11-18 15:25:00,353.8,354.24,353.57,354.24,2902.0,353.8,354.24,353.57,354.24,2902.0
2019-11-18 15:30:00,354.39,354.49,354.16,354.28,2408.0,354.39,354.49,354.16,354.28,2408.0
2019-11-18 15:35:00,354.12,354.81,353.88,354.54,3409.0,354.12,354.81,353.88,354.54,3409.0
2019-11-18 15:40:00,354.63,354.68,354.05,354.07,4500.0,354.63,354.68,354.05,354.07,4500.0
2019-11-18 15:45:00,354.14,354.15,353.5,353.51,3885.0,354.14,354.15,353.5,353.51,3885.0
2019-11-18 15:50:00,353.77,354.12,353.65,354.12,5592.0,353.77,354.12,353.65,354.12,5592.0
2019-11-18 15:55:00,354.12,354.48,353.77,354.15,12211.0,354.12,354.48,353.77,354.15,12211.0
2019-11-19 09:30:00,355.55,355.55,354.9,355.45,1448.0,355.55,355.55,354.9,355.45,1448.0
2019-11-19 09:35:00,354.44,355.55,353.85,355.55,2566.0,354.44,355.55,353.85,355.55,2566.0
2019-11-19 09:40:00,355.06,355.73,354.0,355.26,3818.0,355.06,355.73,354.0,355.26,3818.0
2019-11-19 09:45:00,355.72,355.85,355.23,355.85,2472.0,355.72,355.85,355.23,355.85,2472.0
2019-11-19 09:50:00,355.7,355.75,353.83,353.83,1300.0,355.7,355.75,353.83,353.83,1300.0
2019-11-19 09:55:00,354.82,354.84,353.97,354.84,300.0,354.82,354.84,353.97,354.84,300.0
2019-11-19 10:00:00,354.84,354.84,354.84,354.84,0.0,354.84,354.84,354.84,354.84,0.0
2019-11-19 10:05:00,354.25,355.01,354.12,354.25,1507.0,354.25,355.01,354.12,354.25,1507.0
2019-11-19 10:10:00,354.66,355.11,354.66,355.11,300.0,354.66,355.11,354.66,355.11,300.0
2019-11-19 10:15:00,355.03,355.04,355.03,355.04,200.0,355.03,355.04,355.03,355.04,200.0
2019-11-19 10:20:00,355.37,355.67,355.36,355.57,1143.0,355.37,355.67,355.36,355.57,1143.0
2019-11-19 10:25:00,356.14,356.69,356.14,356.59,600.0,356.14,356.69,356.14,356.59,600.0
2019-11-19 10:30:00,356.36,356.47,355.98,356.09,2503.0,356.36,356.47,355.98,356.09,2503.0
2019-11-19 10:35:00,356.09,356.8,356.08,356.48,2700.0,356.09,356.8,356.08,356.48,2700.0
2019-11-19 10:40:00,356.58,357.67,356.57,357.31,800.0,356.58,357.67,356.57,357.31,800.0
2019-11-19 10:45:00,357.32,357.32,356.95,357.09,700.0,357.32,357.32,356.95,357.09,700.0
2019-11-19 10:50:00,357.09,357.09,357.09,357.09,0.0,357.09,357.09,357.09,357.09,0.0
2019-11-19 10:55:00,356.37,356.37,356.13,356.14,1400.0,356.37,356.37,356.13,356.14,1400.0
2019-11-19 11:00:00,356.36,356.36,355.09,355.3,2280.0,356.36,356.36,355.09,355.3,2280.0
2019-11-19 11:05:00,355.24,355.24,354.92,355.2,1750.0,355.24,355.24,354.92,355.2,1750.0
2019-11-19 11:10:00,355.11,355.11,354.45,354.45,200.0,355.11,355.11,354.45,354.45,200.0
2019-11-19 11:15:00,354.61,355.07,354.61,354.75,2804.0,354.61,355.07,354.61,354.75,2804.0
2019-11-19 11:20:00,354.66,354.66,354.66,354.66,200.0,354.66,354.66,354.66,354.66,200.0
2019-11-19 11:25:00,354.79,354.79,354.79,354.79,100.0,354.79,354.79,354.79,354.79,100.0
2019-11-19 11:30:00,355.63,356.34,355.49,356.04,643.0,355.63,356.34,355.49,356.04,643.0
2019-11-19 11:35:00,355.78,356.03,355.23,356.03,1100.0,355.78,356.03,355.23,356.03,1100.0
2019-11-19 11:40:00,356.23,356.23,356.22,356.23,100.0,356.23,356.23,356.22,356.23,100.0
2019-11-19 11:45:00,356.56,356.67,356.55,356.67,300.0,356.56,356.67,356.55,356.67,300.0
2019-11-19 11:50:00,356.48,356.57,356.44,356.44,700.0,356.48,356.57,356.44,356.44,700.0
2019-11-19 11:55:00,356.17,356.35,356.17,356.35,440.0,356.17,356.35,356.17,356.35,440.0
2019-11-19 12:00:00,356.45,356.59,355.95,356.37,1800.0,356.45,356.59,355.95,356.37,1800.0
2019-11-19 12:05:00,355.91,356.77,355.91,356.31,3768.0,355.91,356.77,355.91,356.31,3768.0
2019-11-19 12:10:00,356.31,356.31,356.31,356.31,0.0,356.31,356.31,356.31,356.31,0.0
2019-11-19 12:15:00,356.54,356.89,356.54,356.87,1024.0,356.54,356.89,356.54,356.87,1024.0
2019-11-19 12:20:00,357.15,357.43,357.15,357.41,1000.0,357.15,357.43,357.15,357.41,1000.0
2019-11-19 12:25:00,357.27,357.27,356.38,356.38,500.0,357.27,357.27,356.38,356.38,500.0
2019-11-19 12:30:00,356.59,356.59,356.36,356.37,600.0,356.59,356.59,356.36,356.37,600.0
2019-11-19 12:35:00,356.38,356.63,356.36,356.63,600.0,356.38,356.63,356.36,356.63,600.0
2019-11-19 12:40:00,357.01,357.01,356.29,356.29,946.0,357.01,357.01,356.29,356.29,946.0
2019-11-19 12:45:00,356.42,356.42,356.11,356.13,500.0,356.42,356.42,356.11,356.13,500.0
2019-11-19 12:50:00,356.13,356.13,355.88,355.88,200.0,356.13,356.13,355.88,355.88,200.0
2019-11-19 12:55:00,356.13,356.36,355.6,355.94,3200.0,356.13,356.36,355.6,355.94,3200.0
2019-11-19 13:00:00,356.07,356.58,356.07,356.24,1000.0,356.07,356.58,356.07,356.24,1000.0
2019-11-19 13:05:00,356.25,356.26,356.1,356.13,600.0,356.25,356.26,356.1,356.13,600.0
2019-11-19 13:10:00,356.35,356.44,356.11,356.16,900.0,356.35,356.44,356.11,356.16,900.0
2019-11-19 13:15:00,356.44,356.65,356.15,356.4,2300.0,356.44,356.65,356.15,356.4,2300.0
2019-11-19 13:20:00,356.57,356.97,356.57,356.97,400.0,356.57,356.97,356.57,356.97,400.0
2019-11-19 13:25:00,356.75,356.97,356.75,356.97,1100.0,356.75,356.97,356.75,356.97,1100.0
2019-11-19 13:30:00,356.99,357.25,356.98,356.99,800.0,356.99,357.25,356.98,356.99,800.0
2019-11-19 13:35:00,357.28,357.7,357.28,357.65,700.0,357.28,357.7,357.28,357.65,700.0
2019-11-19 13:40:00,357.93,357.93,357.48,357.73,1722.0,357.93,357.93,357.48,357.73,1722.0
2019-11-19 13:45:00,357.85,357.86,357.55,357.55,990.0,357.85,357.86,357.55,357.55,990.0
2019-11-19 13:50:00,357.65,357.65,356.72,356.72,500.0,357.65,357.65,356.72,356.72,500.0
2019-11-19 13:55:00,357.17,357.17,357.16,357.16,500.0,357.17,357.17,357.16,357.16,500.0
2019-11-19 14:00:00,357.14,357.41,356.88,356.94,5133.0,357.14,357.41,356.88,356.94,5133.0
2019-11-19 14:05:00,356.98,358.97,356.85,358.06,4886.0,356.98,358.97,356.85,358.06,4886.0
2019-11-19 14:10:00,358.24,359.1,358.24,358.88,6998.0,358.24,359.1,358.24,358.88,6998.0
2019-11-19 14:15:00,358.77,358.97,358.27,358.49,4860.0,358.77,358.97,358.27,358.49,4860.0
2019-11-19 14:20:00,358.05,358.1,358.05,358.08,600.0,358.05,358.1,358.05,358.08,600.0
2019-11-19 14:25:00,357.57,358.3,357.57,357.91,3621.0,357.57,358.3,357.57,357.91,3621.0
2019-11-19 14:30:00,358.38,358.38,357.83,358.06,437.0,358.38,358.38,357.83,358.06,437.0
2019-11-19 14:35:00,357.63,358.57,357.48,358.22,1000.0,357.63,358.57,357.48,358.22,1000.0
2019-11-19 14:40:00,358.13,358.13,357.9,357.9,500.0,358.13,358.13,357.9,357.9,500.0
2019-11-19 14:45:00,357.8,358.02,357.8,358.02,400.0,357.8,358.02,357.8,358.02,400.0
2019-11-19 14:50:00,358.17,358.17,357.89,358.17,500.0,358.17,358.17,357.89,358.17,500.0
2019-11-19 14:55:00,358.21,358.21,358.15,358.21,300.0,358.21,358.21,358.15,358.21,300.0
2019-11-19 15:00:00,357.88,357.88,357.6,357.75,500.0,357.88,357.88,357.6,357.75,500.0
2019-11-19 15:05:00,358.05,358.07,357.74,357.93,1782.0,358.05,358.07,357.74,357.93,1782.0
2019-11-19 15:10:00,357.89,359.27,357.8,359.27,18426.0,357.89,359.27,357.8,359.27,18426.0
2019-11-19 15:15:00,359.0,359.21,358.98,359.21,1300.0,359.0,359.21,358.98,359.21,1300.0
2019-11-19 15:20:00,358.97,359.13,358.33,358.54,2200.0,358.97,359.13,358.33,358.54,2200.0
2019-11-19 15:25:00,358.62,358.62,358.2,358.2,996.0,358.62,358.62,358.2,358.2,996.0
2019-11-19 15:30:00,358.21,358.44,357.95,357.95,700.0,358.21,358.44,357.95,357.95,700.0
2019-11-19 15:35:00,357.72,358.4,357.72,357.96,1971.0,357.72,358.4,357.72,357.96,1971.0
2019-11-19 15:40:00,357.82,358.02,357.77,357.77,1000.0,357.82,358.02,357.77,357.77,1000.0
2019-11-19 15:45:00,357.96,357.96,356.83,356.84,2500.0,357.96,357.96,356.83,356.84,2500.0
2019-11-19 15:50:00,356.62,357.05,356.51,356.51,2499.0,356.62,357.05,356.51,356.51,2499.0
2019-11-19 15:55:00,356.86,357.28,356.3,357.08,3281.0,356.86,357.28,356.3,357.08,3281.0
2019-11-20 09:30:00,357.24,358.36,357.01,358.36,1910.0,357.24,358.36,357.01,358.36,1910.0
2019-11-20 09:35:00,358.37,360.14,357.72,360.14,1100.0,358.37,360.14,357.72,360.14,1100.0
2019-11-20 09:40:00,359.35,360.35,359.15,360.35,800.0,359.35,360.35,359.15,360.35,800.0
2019-11-20 09:45:00,360.36,361.36,360.35,361.25,1225.0,360.36,361.36,360.35,361.25,1225.0
2019-11-20 09:50:00,361.26,361.26,359.83,359.83,1000.0,361.26,361.26,359.83,359.83,1000.0
2019-11-20 09:55:00,359.24,360.2,359.24,360.09,500.0,359.24,360.2,359.24,360.09,500.0
2019-11-20 10:00:00,359.4,359.4,359.26,359.26,500.0,359.4,359.4,359.26,359.26,500.0
2019-11-20 10:05:00,359.46,359.75,358.97,359.75,3998.0,359.46,359.75,358.97,359.75,3998.0
2019-11-20 10:10:00,359.73,360.07,359.62,360.07,1518.0,359.73,360.07,359.62,360.07,1518.0
2019-11-20 10:15:00,360.13,360.98,360.13,360.47,800.0,360.13,360.98,360.13,360.47,800.0
2019-11-20 10:20:00,360.25,360.41,359.7,359.7,500.0,360.25,360.41,359.7,359.7,500.0
2019-11-20 10:25:00,360.66,360.66,360.52,360.52,755.0,360.66,360.66,360.52,360.52,755.0
2019-11-20 10:30:00,360.39,360.39,359.54,359.89,1582.0,360.39,360.39,359.54,359.89,1582.0
2019-11-20 10:35:00,359.89,359.89,359.89,359.89,0.0,359.89,359.89,359.89,359.89,0.0
2019-11-20 10:40:00,358.9,358.9,358.9,358.9,100.0,358.9,358.9,358.9,358.9,100.0
2019-11-20 10:45:00,359.03,359.21,358.73,359.21,648.0,359.03,359.21,358.73,359.21,648.0
2019-11-20 10:50:00,359.0,359.21,358.67,358.68,1700.0,359.0,359.21,358.67,358.68,1700.0
2019-11-20 10:55:00,358.11,358.11,357.92,357.92,400.0,358.11,358.11,357.92,357.92,400.0
2019-11-20 11:00:00,357.27,357.82,357.27,357.82,200.0,357.27,357.82,357.27,357.82,200.0
2019-11-20 11:05:00,358.36,358.36,357.58,357.58,200.0,358.36,358.36,357.58,357.58,200.0
2019-11-20 11:10:00,357.51,358.48,357.34,358.48,4000.0,357.51,358.48,357.34,358.48,4000.0
2019-11-20 11:15:00,358.07,358.6,358.06,358.6,224.0,358.07,358.6,358.06,358.6,224.0
2019-11-20 11:20:00,358.6,358.6,358.6,358.6,0.0,358.6,358.6,358.6,358.6,0.0
2019-11-20 11:25:00,358.97,359.12,358.42,358.42,900.0,358.97,359.12,358.42,358.42,900.0
2019-11-20 11:30:00,358.84,358.84,357.92,357.92,900.0,358.84,358.84,357.92,357.92,900.0
2019-11-20 11:35:00,358.31,358.31,357.81,357.81,200.0,358.31,358.31,357.81,357.81,200.0
2019-11-20 11:40:00,358.13,358.14,357.64,357.64,300.0,358.13,358.14,357.64,357.64,300.0
2019-11-20 11:45:00,357.82,357.82,356.98,356.99,500.0,357.82,357.82,356.98,356.99,500.0
2019-11-20 11:50:00,357.51,357.51,357.03,357.23,1000.0,357.51,357.51,357.03,357.23,1000.0
2019-11-20 11:55:00,356.87,357.09,356.87,356.87,500.0,356.87,357.09,356.87,356.87,500.0
2019-11-20 12:00:00,356.46,356.59,356.0,356.19,500.0,356.46,356.59,356.0,356.19,500.0
2019-11-20 12:05:00,355.77,356.51,355.77,356.51,1031.0,355.77,356.51,355.77,356.51,1031.0
2019-11-20 12:10:00,356.24,356.37,356.1,356.1,400.0,356.24,356.37,356.1,356.1,400.0
2019-11-20 12:15:00,356.49,356.69,356.49,356.69,200.0,356.49,356.69,356.49,356.69,200.0
2019-11-20 12:20:00,356.28,356.7,356.28,356.55,400.0,356.28,356.7,356.28,356.55,400.0
2019-11-20 12:25:00,356.68,356.68,356.15,356.51,700.0,356.68,356.68,356.15,356.51,700.0
2019-11-20 12:30:00,356.34,356.56,356.2,356.56,1300.0,356.34,356.56,356.2,356.56,1300.0
2019-11-20 12:35:00,356.98,357.19,356.98,357.01,900.0,356.98,357.19,356.98,357.01,900.0
2019-11-20 12:40:00,357.01,357.01,357.01,357.01,0.0,357.01,357.01,357.01,357.01,0.0
2019-11-20 12:45:00,357.23,357.61,357.23,357.61,900.0,357.23,357.61,357.23,357.61,900.0
2019-11-20 12:50:00,357.73,357.87,357.64,357.64,500.0,357.73,357.87,357.64,357.64,500.0
2019-11-20 12:55:00,358.06,358.06,354.63,354.63,700.0,358.06,358.06,354.63,354.63,700.0
2019-11-20 13:00:00,355.32,355.51,355.32,355.51,200.0,355.32,355.51,355.32,355.51,200.0
2019-11-20 13:05:00,355.59,355.59,355.21,355.21,600.0,355.59,355.59,355.21,355.21,600.0
2019-11-20 13:10:00,354.02,354.02,353.57,353.98,400.0,354.02,354.02,353.57,353.98,400.0
2019-11-20 13:15:00,353.73,354.3,353.12,354.3,2307.0,353.73,354.3,353.12,354.3,2307.0
2019-11-20 13:20:00,354.0,354.6,354.0,354.6,600.0,354.0,354.6,354.0,354.6,600.0
2019-11-20 13:25:00,354.61,354.61,353.82,353.82,1000.0,354.61,354.61,353.82,353.82,1000.0
2019-11-20 13:30:00,354.07,354.71,353.87,354.71,1605.0,354.07,354.71,353.87,354.71,1605.0
2019-11-20 13:35:00,355.0,355.0,354.75,354.75,300.0,355.0,355.0,354.75,354.75,300.0
2019-11-20 13:40:00,354.54,354.75,354.37,354.75,600.0,354.54,354.75,354.37,354.75,600.0
2019-11-20 13:45:00,354.75,354.75,354.75,354.75,0.0,354.75,354.75,354.75,354.75,0.0
2019-11-20 13:50:00,354.64,355.67,354.64,355.67,5869.0,354.64,355.67,354.64,355.67,5869.0
2019-11-20 13:55:00,356.41,356.41,355.07,355.15,2500.0,356.41,356.41,355.07,355.15,2500.0
2019-11-20 14:00:00,355.12,355.12,355.0,355.0,300.0,355.12,355.12,355.0,355.0,300.0
2019-11-20 14:05:00,355.36,355.36,355.11,355.11,300.0,355.36,355.36,355.11,355.11,300.0
2019-11-20 14:10:00,355.33,355.59,355.33,355.35,1164.0,355.33,355.59,355.33,355.35,1164.0
2019-11-20 14:15:00,355.7,355.85,355.7,355.85,400.0,355.7,355.85,355.7,355.85,400.0
2019-11-20 14:20:00,355.92,355.92,355.21,355.21,501.0,355.92,355.92,355.21,355.21,501.0
2019-11-20 14:25:00,355.22,355.82,355.22,355.81,2002.0,355.22,355.82,355.22,355.81,2002.0
2019-11-20 14:30:00,355.83,356.29,355.82,356.06,2100.0,355.83,356.29,355.82,356.06,2100.0
2019-11-20 14:35:00,355.89,356.17,355.8,356.17,700.0,355.89,356.17,355.8,356.17,700.0
2019-11-20 14:40:00,356.23,356.46,356.06,356.06,1700.0,356.23,356.46,356.06,356.06,1700.0
2019-11-20 14:45:00,355.96,356.06,355.42,355.9,2600.0,355.96,356.06,355.42,355.9,2600.0
2019-11-20 14:50:00,356.07,356.07,355.56,355.78,1500.0,356.07,356.07,355.56,355.78,1500.0
2019-11-20 14:55:00,355.95,356.02,355.67,355.68,1643.0,355.95,356.02,355.67,355.68,1643.0
2019-11-20 15:00:00,355.86,356.01,355.65,355.65,1600.0,355.86,356.01,355.65,355.65,1600.0
2019-11-20 15:05:00,355.61,355.62,355.61,355.62,200.0,355.61,355.62,355.61,355.62,200.0
2019-11-20 15:10:00,355.59,356.05,355.59,356.05,2215.0,355.59,356.05,355.59,356.05,2215.0
2019-11-20 15:15:00,356.11,356.59,355.97,356.12,1700.0,356.11,356.59,355.97,356.12,1700.0
2019-11-20 15:20:00,356.13,356.59,356.13,356.33,1744.0,356.13,356.59,356.13,356.33,1744.0
2019-11-20 15:25:00,356.48,356.48,356.09,356.1,1100.0,356.48,356.48,356.09,356.1,1100.0
2019-11-20 15:30:00,356.07,356.09,355.95,355.97,1700.0,356.07,356.09,355.95,355.97,1700.0
2019-11-20 15:35:00,355.96,356.03,355.67,355.73,3244.0,355.96,356.03,355.67,355.73,3244.0
2019-11-20 15:40:00,355.73,355.73,355.31,355.61,4939.0,355.73,355.73,355.31,355.61,4939.0
2019-11-20 15:45:00,355.69,356.02,355.68,355.97,2319.0,355.69,356.02,355.68,355.97,2319.0
2019-11-20 15:50:00,355.82,355.83,354.97,355.24,6966.0,355.82,355.83,354.97,355.24,6966.0
2019-11-20 15:55:00,355.24,356.12,355.24,355.63,12537.0,355.24,356.12,355.24,355.63,12537.0
2019-11-21 09:30:00,357.15,360.0,357.15,360.0,1522.0,357.15,360.0,357.15,360.0,1522.0
2019-11-21 09:35:00,358.58,358.58,358.58,358.58,100.0,358.58,358.58,358.58,358.58,100.0
2019-11-21 09:40:00,359.03,360.78,359.0,360.32,8500.0,359.03,360.78,359.0,360.32,8500.0
2019-11-21 09:45:00,359.28,360.48,358.93,360.48,2983.0,359.28,360.48,358.93,360.48,2983.0
2019-11-21 09:50:00,360.37,360.53,360.37,360.53,500.0,360.37,360.53,360.37,360.53,500.0
2019-11-21 09:55:00,359.93,359.93,359.24,359.58,1400.0,359.93,359.93,359.24,359.58,1400.0
2019-11-21 10:00:00,357.8,357.8,357.8,357.8,200.0,357.8,357.8,357.8,357.8,200.0
2019-11-21 10:05:00,357.8,357.8,357.8,357.8,0.0,357.8,357.8,357.8,357.8,0.0
2019-11-21 10:10:00,358.94,359.63,358.7,358.81,1650.0,358.94,359.63,358.7,358.81,1650.0
2019-11-21 10:15:00,358.8,359.6,357.86,358.73,2936.0,358.8,359.6,357.86,358.73,2936.0
2019-11-21 10:20:00,358.73,358.73,358.73,358.73,0.0,358.73,358.73,358.73,358.73,0.0
2019-11-21 10:25:00,358.83,358.87,358.21,358.21,900.0,358.83,358.87,358.21,358.21,900.0
2019-11-21 10:30:00,356.98,356.98,356.62,356.63,200.0,356.98,356.98,356.62,356.63,200.0
2019-11-21 10:35:00,357.21,358.11,357.21,357.78,360.0,357.21,358.11,357.21,357.78,360.0
2019-11-21 10:40:00,358.43,358.43,357.55,357.55,1300.0,358.43,358.43,357.55,357.55,1300.0
2019-11-21 10:45:00,357.69,357.69,357.28,357.33,500.0,357.69,357.69,357.28,357.33,500.0
2019-11-21 10:50:00,357.48,357.48,357.3,357.47,400.0,357.48,357.48,357.3,357.47,400.0
2019-11-21 10:55:00,357.46,357.6,357.46,357.6,1601.0,357.46,357.6,357.46,357.6,1601.0
2019-11-21 11:00:00,357.46,359.08,357.46,359.08,2622.0,357.46,359.08,357.46,359.08,2622.0
2019-11-21 11:05:00,358.87,358.87,358.23,358.67,1850.0,358.87,358.87,358.23,358.67,1850.0
2019-11-21 11:10:00,358.81,358.81,358.12,358.13,615.0,358.81,358.81,358.12,358.13,615.0
2019-11-21 11:15:00,358.37,358.46,358.36,358.46,300.0,358.37,358.46,358.36,358.46,300.0
2019-11-21 11:20:00,358.41,358.41,357.74,358.06,1068.0,358.41,358.41,357.74,358.06,1068.0
2019-11-21 11:25:00,358.23,358.46,357.49,357.49,800.0,358.23,358.46,357.49,357.49,800.0
2019-11-21 11:30:00,357.29,357.5,357.28,357.5,300.0,357.29,357.5,357.28,357.5,300.0
2019-11-21 11:35:00,357.54,357.7,357.54,357.61,600.0,357.54,357.7,357.54,357.61,600.0
2019-11-21 11:40:00,358.15,358.15,358.1,358.1,200.0,358.15,358.15,358.1,358.1,200.0
2019-11-21 11:45:00,358.47,358.69,357.27,357.27,2700.0,358.47,358.69,357.27,357.27,2700.0
2019-11-21 11:50:00,357.27,357.87,357.26,357.46,800.0,357.27,357.87,357.26,357.46,800.0
2019-11-21 11:55:00,358.0,358.29,357.65,357.66,1422.0,358.0,358.29,357.65,357.66,1422.0
2019-11-21 12:00:00,357.89,357.9,357.77,357.9,400.0,357.89,357.9,357.77,357.9,400.0
2019-11-21 12:05:00,357.75,357.76,356.91,357.25,3200.0,357.75,357.76,356.91,357.25,3200.0
2019-11-21 12:10:00,357.31,357.31,356.22,356.41,2464.0,357.31,357.31,356.22,356.41,2464.0
2019-11-21 12:15:00,356.08,356.08,354.74,354.74,1000.0,356.08,356.08,354.74,354.74,1000.0
2019-11-21 12:20:00,355.19,355.82,354.86,354.86,1100.0,355.19,355.82,354.86,354.86,1100.0
2019-11-21 12:25:00,355.42,356.1,355.41,356.1,900.0,355.42,356.1,355.41,356.1,900.0
2019-11-21 12:30:00,356.53,356.54,356.31,356.31,600.0,356.53,356.54,356.31,356.31,600.0
2019-11-21 12:35:00,356.81,356.81,356.33,356.58,300.0,356.81,356.81,356.33,356.58,300.0
2019-11-21 12:40:00,356.45,356.61,356.44,356.48,900.0,356.45,356.61,356.44,356.48,900.0
2019-11-21 12:45:00,356.19,356.19,355.78,355.78,500.0,356.19,356.19,355.78,355.78,500.0
2019-11-21 12:50:00,356.1,356.27,355.84,356.27,600.0,356.1,356.27,355.84,356.27,600.0
2019-11-21 12:55:00,356.18,356.18,356.03,356.03,400.0,356.18,356.18,356.03,356.03,400.0
2019-11-21 13:00:00,356.03,356.03,356.03,356.03,0.0,356.03,356.03,356.03,356.03,0.0
2019-11-21 13:05:00,357.55,357.55,357.55,357.55,100.0,357.55,357.55,357.55,357.55,100.0
2019-11-21 13:10:00,357.18,357.18,356.75,356.75,1145.0,357.18,357.18,356.75,356.75,1145.0
2019-11-21 13:15:00,356.76,357.08,356.71,356.85,700.0,356.76,357.08,356.71,356.85,700.0
2019-11-21 13:20:00,356.84,357.25,356.82,356.91,800.0,356.84,357.25,356.82,356.91,800.0
2019-11-21 13:25:00,357.2,357.2,357.2,357.2,100.0,357.2,357.2,357.2,357.2,100.0
2019-11-21 13:30:00,357.31,357.31,357.13,357.13,401.0,357.31,357.31,357.13,357.13,401.0
2019-11-21 13:35:00,356.65,356.65,356.12,356.32,700.0,356.65,356.65,356.12,356.32,700.0
2019-11-21 13:40:00,355.78,355.79,355.78,355.79,200.0,355.78,355.79,355.78,355.79,200.0
2019-11-21 13:45:00,356.06,356.17,355.66,355.76,1305.0,356.06,356.17,355.66,355.76,1305.0
2019-11-21 13:50:00,355.71,355.71,355.2,355.3,800.0,355.71,355.71,355.2,355.3,800.0
2019-11-21 13:55:00,355.21,355.42,355.21,355.3,500.0,355.21,355.42,355.21,355.3,500.0
2019-11-21 14:00:00,355.35,355.35,354.37,354.6,1200.0,355.35,355.35,354.37,354.6,1200.0
2019-11-21 14:05:00,354.81,355.78,354.8,355.42,1828.0,354.81,355.78,354.8,355.42,1828.0
2019-11-21 14:10:00,355.36,355.37,355.2,355.2,319.0,355.36,355.37,355.2,355.2,319.0
2019-11-21 14:15:00,355.21,355.68,355.18,355.51,1200.0,355.21,355.68,355.18,355.51,1200.0
2019-11-21 14:20:00,355.68,356.45,355.68,356.08,1100.0,355.68,356.45,355.68,356.08,1100.0
2019-11-21 14:25:00,356.18,356.19,356.1,356.19,410.0,356.18,356.19,356.1,356.19,410.0
2019-11-21 14:30:00,356.12,356.14,355.89,355.89,700.0,356.12,356.14,355.89,355.89,700.0
2019-11-21 14:35:00,356.1,356.24,356.1,356.24,400.0,356.1,356.24,356.1,356.24,400.0
2019-11-21 14:40:00,356.27,356.54,356.26,356.54,405.0,356.27,356.54,356.26,356.54,405.0
2019-11-21 14:45:00,356.61,356.61,356.43,356.43,400.0,356.61,356.61,356.43,356.43,400.0
2019-11-21 14:50:00,356.39,356.39,355.71,355.72,600.0,356.39,356.39,355.71,355.72,600.0
2019-11-21 14:55:00,355.54,355.54,355.26,355.26,200.0,355.54,355.54,355.26,355.26,200.0
2019-11-21 15:00:00,355.41,355.79,355.41,355.79,400.0,355.41,355.79,355.41,355.79,400.0
2019-11-21 15:05:00,355.89,356.25,355.89,355.91,1500.0,355.89,356.25,355.89,355.91,1500.0
2019-11-21 15:10:00,355.94,355.95,355.08,355.08,1116.0,355.94,355.95,355.08,355.08,1116.0
2019-11-21 15:15:00,354.99,355.24,354.99,355.24,1420.0,354.99,355.24,354.99,355.24,1420.0
2019-11-21 15:20:00,355.23,355.23,355.05,355.05,500.0,355.23,355.23,355.05,355.05,500.0
2019-11-21 15:25:00,355.13,355.28,354.94,354.94,802.0,355.13,355.28,354.94,354.94,802.0
2019-11-21 15:30:00,354.99,355.03,354.81,354.81,700.0,354.99,355.03,354.81,354.81,700.0
2019-11-21 15:35:00,355.04,355.04,354.91,354.92,692.0,355.04,355.04,354.91,354.92,692.0
2019-11-21 15:40:00,354.99,355.0,354.82,354.82,300.0,354.99,355.0,354.82,354.82,300.0
2019-11-21 15:45:00,354.77,355.26,353.99,353.99,2301.0,354.77,355.26,353.99,353.99,2301.0
2019-11-21 15:50:00,354.31,354.32,353.82,354.08,2600.0,354.31,354.32,353.82,354.08,2600.0
2019-11-21 15:55:00,354.64,355.53,354.43,355.36,9564.0,354.64,355.53,354.43,355.36,9564.0
2019-11-22 09:30:00,356.33,356.86,355.74,356.86,1354.0,356.33,356.86,355.74,356.86,1354.0
2019-11-22 09:35:00,356.86,356.86,356.86,356.86,0.0,356.86,356.86,356.86,356.86,0.0
2019-11-22 09:40:00,356.86,356.86,356.86,356.86,100.0,356.86,356.86,356.86,356.86,100.0
2019-11-22 09:45:00,359.77,359.77,355.25,356.74,11859.0,359.77,359.77,355.25,356.74,11859.0
2019-11-22 09:50:00,355.12,355.2,355.12,355.19,500.0,355.12,355.2,355.12,355.19,500.0
2019-11-22 09:55:00,356.51,356.78,356.51,356.78,508.0,356.51,356.78,356.51,356.78,508.0
2019-11-22 10:00:00,356.11,356.23,356.03,356.05,600.0,356.11,356.23,356.03,356.05,600.0
2019-11-22 10:05:00,355.53,355.99,355.53,355.99,522.0,355.53,355.99,355.53,355.99,522.0
2019-11-22 10:10:00,355.59,355.84,355.06,355.84,300.0,355.59,355.84,355.06,355.84,300.0
2019-11-22 10:15:00,355.77,356.94,355.2,355.21,1295.0,355.77,356.94,355.2,355.21,1295.0
2019-11-22 10:20:00,354.86,354.86,354.86,354.86,100.0,354.86,354.86,354.86,354.86,100.0
2019-11-22 10:25:00,354.21,354.21,354.2,354.21,100.0,354.21,354.21,354.2,354.21,100.0
2019-11-22 10:30:00,353.32,354.07,352.82,352.82,615.0,353.32,354.07,352.82,352.82,615.0
2019-11-22 10:35:00,352.82,352.82,352.43,352.43,200.0,352.82,352.82,352.43,352.43,200.0
2019-11-22 10:40:00,352.51,354.82,352.5,354.82,500.0,352.51,354.82,352.5,354.82,500.0
2019-11-22 10:45:00,354.66,354.66,354.66,354.66,100.0,354.66,354.66,354.66,354.66,100.0
2019-11-22 10:50:00,354.83,355.06,354.82,355.06,502.0,354.83,355.06,354.82,355.06,502.0
2019-11-22 10:55:00,355.3,355.65,354.8,354.8,700.0,355.3,355.65,354.8,354.8,700.0
2019-11-22 11:00:00,354.52,355.0,354.29,354.99,1000.0,354.52,355.0,354.29,354.99,1000.0
2019-11-22 11:05:00,354.38,355.76,354.38,355.43,2098.0,354.38,355.76,354.38,355.43,2098.0
2019-11-22 11:10:00,354.65,355.04,354.64,354.85,1100.0,354.65,355.04,354.64,354.85,1100.0
2019-11-22 11:15:00,355.0,355.0,354.67,354.71,400.0,355.0,355.0,354.67,354.71,400.0
2019-11-22 11:20:00,354.71,354.71,354.71,354.71,100.0,354.71,354.71,354.71,354.71,100.0
2019-11-22 11:25:00,355.09,355.1,354.65,355.04,2100.0,355.09,355.1,354.65,355.04,2100.0
2019-11-22 11:30:00,355.04,355.04,355.04,355.04,0.0,355.04,355.04,355.04,355.04,0.0
2019-11-22 11:35:00,355.04,355.17,354.93,354.98,842.0,355.04,355.17,354.93,354.98,842.0
2019-11-22 11:40:00,355.0,355.08,355.0,355.07,200.0,355.0,355.08,355.0,355.07,200.0
2019-11-22 11:45:00,354.62,354.62,354.62,354.62,100.0,354.62,354.62,354.62,354.62,100.0
2019-11-22 11:50:00,354.73,354.74,354.64,354.74,300.0,354.73,354.74,354.64,354.74,300.0
2019-11-22 11:55:00,354.54,354.82,354.54,354.69,700.0,354.54,354.82,354.54,354.69,700.0
2019-11-22 12:00:00,354.42,354.42,353.86,353.9,500.0,354.42,354.42,353.86,353.9,500.0
2019-11-22 12:05:00,354.13,354.14,353.32,353.32,200.0,354.13,354.14,353.32,353.32,200.0
2019-11-22 12:10:00,354.13,354.36,354.13,354.36,900.0,354.13,354.36,354.13,354.36,900.0
2019-11-22 12:15:00,354.48,354.68,354.47,354.68,300.0,354.48,354.68,354.47,354.68,300.0
2019-11-22 12:20:00,354.79,354.79,354.78,354.79,530.0,354.79,354.79,354.78,354.79,530.0
2019-11-22 12:25:00,355.44,355.44,354.47,354.47,1470.0,355.44,355.44,354.47,354.47,1470.0
2019-11-22 12:30:00,354.55,355.0,354.24,354.73,3579.0,354.55,355.0,354.24,354.73,3579.0
2019-11-22 12:35:00,354.68,354.77,354.35,354.68,1596.0,354.68,354.77,354.35,354.68,1596.0
2019-11-22 12:40:00,354.56,354.56,354.0,354.0,3600.0,354.56,354.56,354.0,354.0,3600.0
2019-11-22 12:45:00,354.0,354.01,353.87,353.87,400.0,354.0,354.01,353.87,353.87,400.0
2019-11-22 12:50:00,354.55,354.66,354.55,354.66,400.0,354.55,354.66,354.55,354.66,400.0
2019-11-22 12:55:00,354.8,354.8,354.67,354.67,500.0,354.8,354.8,354.67,354.67,500.0
2019-11-22 13:00:00,354.89,355.03,354.82,355.03,1001.0,354.89,355.03,354.82,355.03,1001.0
2019-11-22 13:05:00,355.22,355.22,354.82,354.82,1300.0,355.22,355.22,354.82,354.82,1300.0
2019-11-22 13:10:00,354.82,354.82,354.78,354.78,200.0,354.82,354.82,354.78,354.78,200.0
2019-11-22 13:15:00,354.78,354.78,354.78,354.78,0.0,354.78,354.78,354.78,354.78,0.0
2019-11-22 13:20:00,354.59,354.59,354.26,354.51,600.0,354.59,354.59,354.26,354.51,600.0
2019-11-22 13:25:00,355.03,355.19,354.72,355.19,1700.0,355.03,355.19,354.72,355.19,1700.0
2019-11-22 13:30:00,355.0,355.35,355.0,355.34,500.0,355.0,355.35,355.0,355.34,500.0
2019-11-22 13:35:00,355.34,355.34,355.34,355.34,0.0,355.34,355.34,355.34,355.34,0.0
2019-11-22 13:40:00,356.0,356.23,355.95,355.96,720.0,356.0,356.23,355.95,355.96,720.0
2019-11-22 13:45:00,355.43,355.43,355.37,355.39,300.0,355.43,355.43,355.37,355.39,300.0
2019-11-22 13:50:00,355.13,355.4,354.92,355.06,1100.0,355.13,355.4,354.92,355.06,1100.0
2019-11-22 13:55:00,355.07,355.07,355.07,355.07,100.0,355.07,355.07,355.07,355.07,100.0
2019-11-22 14:00:00,355.07,355.21,355.07,355.21,200.0,355.07,355.21,355.07,355.21,200.0
2019-11-22 14:05:00,355.23,355.33,354.79,355.14,600.0,355.23,355.33,354.79,355.14,600.0
2019-11-22 14:10:00,355.07,355.08,355.06,355.08,300.0,355.07,355.08,355.06,355.08,300.0
2019-11-22 14:15:00,355.08,355.08,355.08,355.08,0.0,355.08,355.08,355.08,355.08,0.0
2019-11-22 14:20:00,355.46,355.54,355.46,355.54,401.0,355.46,355.54,355.46,355.54,401.0
2019-11-22 14:25:00,355.58,355.58,355.56,355.56,200.0,355.58,355.58,355.56,355.56,200.0
2019-11-22 14:30:00,355.52,355.52,355.1,355.1,600.0,355.52,355.52,355.1,355.1,600.0
2019-11-22 14:35:00,355.46,355.46,354.99,355.0,202.0,355.46,355.46,354.99,355.0,202.0
2019-11-22 14:40:00,355.0,355.0,355.0,355.0,0.0,355.0,355.0,355.0,355.0,0.0
2019-11-22 14:45:00,355.37,355.52,355.37,355.4,500.0,355.37,355.52,355.37,355.4,500.0
2019-11-22 14:50:00,355.22,355.69,355.22,355.69,200.0,355.22,355.69,355.22,355.69,200.0
2019-11-22 14:55:00,355.57,355.57,355.57,355.57,100.0,355.57,355.57,355.57,355.57,100.0
2019-11-22 15:00:00,355.66,355.75,355.58,355.58,600.0,355.66,355.75,355.58,355.58,600.0
2019-11-22 15:05:00,356.04,356.23,355.98,355.98,463.0,356.04,356.23,355.98,355.98,463.0
2019-11-22 15:10:00,356.24,356.25,356.14,356.14,600.0,356.24,356.25,356.14,356.14,600.0
2019-11-22 15:15:00,355.83,355.83,355.63,355.63,200.0,355.83,355.83,355.63,355.63,200.0
2019-11-22 15:20:00,355.84,355.84,355.45,355.56,400.0,355.84,355.84,355.45,355.56,400.0
2019-11-22 15:25:00,355.69,356.06,355.65,355.65,600.0,355.69,356.06,355.65,355.65,600.0
2019-11-22 15:30:00,355.72,355.98,355.72,355.98,825.0,355.72,355.98,355.72,355.98,825.0
2019-11-22 15:35:00,356.23,356.41,355.83,355.91,1177.0,356.23,356.41,355.83,355.91,1177.0
2019-11-22 15:40:00,355.26,355.45,355.23,355.44,300.0,355.26,355.45,355.23,355.44,300.0
2019-11-22 15:45:00,355.5,355.54,354.61,354.62,1300.0,355.5,355.54,354.61,354.62,1300.0
2019-11-22 15:50:00,354.83,355.21,354.72,354.85,1700.0,354.83,355.21,354.72,354.85,1700.0
2019-11-22 15:55:00,355.1,355.82,355.0,355.69,4631.0,355.1,355.82,355.0,355.69,4631.0
2019-11-25 09:30:00,359.0,359.0,357.87,357.87,11714.0,359.0,359.0,357.87,357.87,11714.0
2019-11-25 09:35:00,359.1,359.26,359.1,359.26,200.0,359.1,359.26,359.1,359.26,200.0
2019-11-25 09:40:00,359.27,359.69,358.48,359.08,1600.0,359.27,359.69,358.48,359.08,1600.0
2019-11-25 09:45:00,359.08,359.08,359.08,359.08,0.0,359.08,359.08,359.08,359.08,0.0
2019-11-25 09:50:00,360.5,361.98,360.41,360.43,3205.0,360.5,361.98,360.41,360.43,3205.0
2019-11-25 09:55:00,360.43,360.43,358.84,359.77,1000.0,360.43,360.43,358.84,359.77,1000.0
2019-11-25 10:00:00,359.97,360.71,359.67,360.58,1458.0,359.97,360.71,359.67,360.58,1458.0
2019-11-25 10:05:00,360.18,361.32,360.18,360.8,3300.0,360.18,361.32,360.18,360.8,3300.0
2019-11-25 10:10:00,360.73,360.73,359.81,359.84,2000.0,360.73,360.73,359.81,359.84,2000.0
2019-11-25 10:15:00,360.31,360.31,359.41,359.73,1380.0,360.31,360.31,359.41,359.73,1380.0
2019-11-25 10:20:00,360.01,360.36,359.72,360.36,1400.0,360.01,360.36,359.72,360.36,1400.0
2019-11-25 10:25:00,360.53,360.78,360.53,360.71,400.0,360.53,360.78,360.53,360.71,400.0
2019-11-25 10:30:00,360.75,361.0,360.75,360.86,3763.0,360.75,361.0,360.75,360.86,3763.0
2019-11-25 10:35:00,360.86,361.08,360.54,361.08,2300.0,360.86,361.08,360.54,361.08,2300.0
2019-11-25 10:40:00,361.08,361.32,360.61,360.7,7377.0,361.08,361.32,360.61,360.7,7377.0
2019-11-25 10:45:00,360.83,361.75,360.52,360.52,2862.0,360.83,361.75,360.52,360.52,2862.0
2019-11-25 10:50:00,361.85,362.24,361.75,361.92,2895.0,361.85,362.24,361.75,361.92,2895.0
2019-11-25 10:55:00,361.92,362.43,361.92,362.43,400.0,361.92,362.43,361.92,362.43,400.0
2019-11-25 11:00:00,362.72,364.13,362.69,363.5,9586.0,362.72,364.13,362.69,363.5,9586.0
2019-11-25 11:05:00,363.75,364.04,363.64,363.65,1400.0,363.75,364.04,363.64,363.65,1400.0
2019-11-25 11:10:00,364.0,364.13,363.52,363.63,961.0,364.0,364.13,363.52,363.63,961.0
2019-11-25 11:15:00,363.63,363.63,362.91,362.95,600.0,363.63,363.63,362.91,362.95,600.0
2019-11-25 11:20:00,363.01,363.02,362.39,362.43,460.0,363.01,363.02,362.39,362.43,460.0
2019-11-25 11:25:00,362.81,363.26,362.27,363.26,1200.0,362.81,363.26,362.27,363.26,1200.0
2019-11-25 11:30:00,363.38,363.38,362.82,363.06,1300.0,363.38,363.38,362.82,363.06,1300.0
2019-11-25 11:35:00,363.06,363.06,363.06,363.06,0.0,363.06,363.06,363.06,363.06,0.0
2019-11-25 11:40:00,363.4,363.74,363.36,363.74,560.0,363.4,363.74,363.36,363.74,560.0
2019-11-25 11:45:00,364.1,364.4,363.85,363.85,1361.0,364.1,364.4,363.85,363.85,1361.0
2019-11-25 11:50:00,363.69,363.69,363.69,363.69,400.0,363.69,363.69,363.69,363.69,400.0
2019-11-25 11:55:00,363.73,364.42,363.73,364.42,300.0,363.73,364.42,363.73,364.42,300.0
2019-11-25 12:00:00,364.82,365.65,364.82,365.18,1500.0,364.82,365.65,364.82,365.18,1500.0
2019-11-25 12:05:00,365.06,365.68,365.06,365.44,1000.0,365.06,365.68,365.06,365.44,1000.0
2019-11-25 12:10:00,365.42,365.42,364.53,364.9,5700.0,365.42,365.42,364.53,364.9,5700.0
2019-11-25 12:15:00,364.67,364.67,363.33,363.33,2500.0,364.67,364.67,363.33,363.33,2500.0
2019-11-25 12:20:00,363.11,364.11,362.81,362.97,12848.0,363.11,364.11,362.81,362.97,12848.0
2019-11-25 12:25:00,363.1,363.73,363.03,363.03,1200.0,363.1,363.73,363.03,363.03,1200.0
2019-11-25 12:30:00,363.66,363.72,363.46,363.46,1274.0,363.66,363.72,363.46,363.46,1274.0
2019-11-25 12:35:00,363.54,363.56,363.39,363.39,600.0,363.54,363.56,363.39,363.39,600.0
2019-11-25 12:40:00,363.47,363.91,363.47,363.59,1697.0,363.47,363.91,363.47,363.59,1697.0
2019-11-25 12:45:00,363.51,363.89,363.28,363.28,1238.0,363.51,363.89,363.28,363.28,1238.0
2019-11-25 12:50:00,363.14,363.85,363.14,363.85,6900.0,363.14,363.85,363.14,363.85,6900.0
2019-11-25 12:55:00,363.74,364.03,363.66,363.95,5917.0,363.74,364.03,363.66,363.95,5917.0
2019-11-25 13:00:00,364.27,364.58,364.01,364.03,1435.0,364.27,364.58,364.01,364.03,1435.0
2019-11-25 13:05:00,364.39,364.39,363.76,363.83,1000.0,364.39,364.39,363.76,363.83,1000.0
2019-11-25 13:10:00,363.57,363.57,362.92,362.93,1300.0,363.57,363.57,362.92,362.93,1300.0
2019-11-25 13:15:00,362.69,363.19,362.68,362.8,700.0,362.69,363.19,362.68,362.8,700.0
2019-11-25 13:20:00,362.8,363.23,362.41,362.87,1200.0,362.8,363.23,362.41,362.87,1200.0
2019-11-25 13:25:00,362.56,362.71,362.56,362.71,600.0,362.56,362.71,362.56,362.71,600.0
2019-11-25 13:30:00,363.0,363.0,362.74,362.74,500.0,363.0,363.0,362.74,362.74,500.0
2019-11-25 13:35:00,362.9,362.9,362.75,362.81,900.0,362.9,362.9,362.75,362.81,900.0
2019-11-25 13:40:00,362.76,362.76,362.56,362.56,900.0,362.76,362.76,362.56,362.56,900.0
2019-11-25 13:45:00,362.55,362.85,362.52,362.77,1500.0,362.55,362.85,362.52,362.77,1500.0
2019-11-25 13:50:00,362.76,362.88,362.05,362.06,1800.0,362.76,362.88,362.05,362.06,1800.0
2019-11-25 13:55:00,362.31,362.4,361.74,362.18,856.0,362.31,362.4,361.74,362.18,856.0
2019-11-25 14:00:00,361.94,362.91,361.94,362.37,500.0,361.94,362.91,361.94,362.37,500.0
2019-11-25 14:05:00,362.47,362.47,361.77,361.77,1110.0,362.47,362.47,361.77,361.77,1110.0
2019-11-25 14:10:00,361.84,362.39,361.64,361.93,800.0,361.84,362.39,361.64,361.93,800.0
2019-11-25 14:15:00,362.34,362.35,361.95,362.0,603.0,362.34,362.35,361.95,362.0,603.0
2019-11-25 14:20:00,362.0,362.27,361.83,362.27,1723.0,362.0,362.27,361.83,362.27,1723.0
2019-11-25 14:25:00,362.26,362.88,362.12,362.53,1800.0,362.26,362.88,362.12,362.53,1800.0
2019-11-25 14:30:00,362.5,362.74,362.49,362.49,800.0,362.5,362.74,362.49,362.49,800.0
2019-11-25 14:35:00,362.39,362.46,362.39,362.46,300.0,362.39,362.46,362.39,362.46,300.0
2019-11-25 14:40:00,362.54,363.22,362.42,363.22,1700.0,362.54,363.22,362.42,363.22,1700.0
2019-11-25 14:45:00,363.44,363.44,363.22,363.37,1100.0,363.44,363.44,363.22,363.37,1100.0
2019-11-25 14:50:00,363.47,363.92,363.35,363.92,900.0,363.47,363.92,363.35,363.92,900.0
2019-11-25 14:55:00,363.73,363.88,363.44,363.55,1800.0,363.73,363.88,363.44,363.55,1800.0
2019-11-25 15:00:00,363.55,363.67,363.21,363.21,1717.0,363.55,363.67,363.21,363.21,1717.0
2019-11-25 15:05:00,363.14,363.51,363.13,363.5,800.0,363.14,363.51,363.13,363.5,800.0
2019-11-25 15:10:00,363.56,363.56,363.27,363.38,800.0,363.56,363.56,363.27,363.38,800.0
2019-11-25 15:15:00,363.55,363.69,363.41,363.46,1600.0,363.55,363.69,363.41,363.46,1600.0
2019-11-25 15:20:00,363.35,364.0,362.93,364.0,5659.0,363.35,364.0,362.93,364.0,5659.0
2019-11-25 15:25:00,364.0,364.18,363.89,364.01,700.0,364.0,364.18,363.89,364.01,700.0
2019-11-25 15:30:00,364.03,365.12,364.02,364.63,3574.0,364.03,365.12,364.02,364.63,3574.0
2019-11-25 15:35:00,364.31,364.66,363.96,364.55,2872.0,364.31,364.66,363.96,364.55,2872.0
2019-11-25 15:40:00,364.68,364.74,364.34,364.57,2518.0,364.68,364.74,364.34,364.57,2518.0
2019-11-25 15:45:00,364.59,364.79,364.31,364.74,2600.0,364.59,364.79,364.31,364.74,2600.0
2019-11-25 15:50:00,364.54,365.29,364.5,365.15,6077.0,364.54,365.29,364.5,365.15,6077.0
2019-11-25 15:55:00,365.19,365.41,364.72,365.32,10621.0,365.19,365.41,364.72,365.32,10621.0
2019-11-26 09:30:00,365.74,365.74,365.74,365.74,890.0,365.74,365.74,365.74,365.74,890.0
2019-11-26 09:35:00,365.74,365.74,365.74,365.74,0.0,365.74,365.74,365.74,365.74,0.0
2019-11-26 09:40:00,365.74,365.74,365.74,365.74,0.0,365.74,365.74,365.74,365.74,0.0
2019-11-26 09:45:00,367.85,368.31,367.85,368.3,200.0,367.85,368.31,367.85,368.3,200.0
2019-11-26 09:50:00,368.89,368.89,368.89,368.89,100.0,368.89,368.89,368.89,368.89,100.0
2019-11-26 09:55:00,369.46,369.46,367.65,367.66,300.0,369.46,369.46,367.65,367.66,300.0
2019-11-26 10:00:00,367.66,367.66,367.66,367.66,0.0,367.66,367.66,367.66,367.66,0.0
2019-11-26 10:05:00,368.34,368.34,367.41,367.42,500.0,368.34,368.34,367.41,367.42,500.0
2019-11-26 10:10:00,367.42,367.42,367.42,367.42,0.0,367.42,367.42,367.42,367.42,0.0
2019-11-26 10:15:00,367.83,369.0,367.6,369.0,2004.0,367.83,369.0,367.6,369.0,2004.0
2019-11-26 10:20:00,369.14,369.14,369.0,369.14,501.0,369.14,369.14,369.0,369.14,501.0
2019-11-26 10:25:00,369.14,369.14,369.14,369.14,300.0,369.14,369.14,369.14,369.14,300.0
2019-11-26 10:30:00,368.94,368.99,368.94,368.99,300.0,368.94,368.99,368.94,368.99,300.0
2019-11-26 10:35:00,368.91,369.12,368.51,368.79,1145.0,368.91,369.12,368.51,368.79,1145.0
2019-11-26 10:40:00,368.88,368.88,368.3,368.4,400.0,368.88,368.88,368.3,368.4,400.0
2019-11-26 10:45:00,368.27,368.4,367.3,367.74,800.0,368.27,368.4,367.3,367.74,800.0
2019-11-26 10:50:00,367.64,367.64,367.64,367.64,100.0,367.64,367.64,367.64,367.64,100.0
2019-11-26 10:55:00,367.93,367.93,367.17,367.62,5842.0,367.93,367.93,367.17,367.62,5842.0
2019-11-26 11:00:00,367.28,368.01,367.28,367.54,1800.0,367.28,368.01,367.28,367.54,1800.0
2019-11-26 11:05:00,367.1,367.52,367.03,367.52,800.0,367.1,367.52,367.03,367.52,800.0
2019-11-26 11:10:00,367.42,367.43,367.41,367.43,200.0,367.42,367.43,367.41,367.43,200.0
2019-11-26 11:15:00,367.42,367.6,367.23,367.38,800.0,367.42,367.6,367.23,367.38,800.0
2019-11-26 11:20:00,367.23,367.52,366.53,367.38,3331.0,367.23,367.52,366.53,367.38,3331.0
2019-11-26 11:25:00,367.08,367.08,367.07,367.08,100.0,367.08,367.08,367.07,367.08,100.0
2019-11-26 11:30:00,367.09,367.98,367.08,367.71,2149.0,367.09,367.98,367.08,367.71,2149.0
2019-11-26 11:35:00,367.3,367.42,367.29,367.41,300.0,367.3,367.42,367.29,367.41,300.0
2019-11-26 11:40:00,367.67,367.67,367.66,367.67,191.0,367.67,367.67,367.66,367.67,191.0
2019-11-26 11:45:00,367.43,367.43,367.43,367.43,300.0,367.43,367.43,367.43,367.43,300.0
2019-11-26 11:50:00,367.59,367.59,367.28,367.4,1171.0,367.59,367.59,367.28,367.4,1171.0
2019-11-26 11:55:00,367.56,367.56,366.84,366.84,800.0,367.56,367.56,366.84,366.84,800.0
2019-11-26 12:00:00,367.05,367.05,366.95,366.95,500.0,367.05,367.05,366.95,366.95,500.0
2019-11-26 12:05:00,366.94,367.38,366.94,367.38,400.0,366.94,367.38,366.94,367.38,400.0
2019-11-26 12:10:00,366.98,367.37,366.8,366.8,800.0,366.98,367.37,366.8,366.8,800.0
2019-11-26 12:15:00,366.82,367.76,366.82,367.59,2310.0,366.82,367.76,366.82,367.59,2310.0
2019-11-26 12:20:00,367.59,367.59,367.58,367.58,375.0,367.59,367.59,367.58,367.58,375.0
2019-11-26 12:25:00,367.44,367.44,367.28,367.28,404.0,367.44,367.44,367.28,367.28,404.0
2019-11-26 12:30:00,367.41,367.81,367.28,367.7,1100.0,367.41,367.81,367.28,367.7,1100.0
2019-11-26 12:35:00,367.7,367.7,367.64,367.7,300.0,367.7,367.7,367.64,367.7,300.0
2019-11-26 12:40:00,367.62,367.79,367.61,367.71,500.0,367.62,367.79,367.61,367.71,500.0
2019-11-26 12:45:00,367.78,367.78,367.76,367.76,300.0,367.78,367.78,367.76,367.76,300.0
2019-11-26 12:50:00,367.86,367.91,367.56,367.56,7400.0,367.86,367.91,367.56,367.56,7400.0
2019-11-26 12:55:00,367.48,367.55,367.03,367.03,2800.0,367.48,367.55,367.03,367.03,2800.0
2019-11-26 13:00:00,367.19,367.19,366.85,366.88,500.0,367.19,367.19,366.85,366.88,500.0
2019-11-26 13:05:00,366.88,366.88,366.82,366.83,200.0,366.88,366.88,366.82,366.83,200.0
2019-11-26 13:10:00,366.83,366.83,366.83,366.83,0.0,366.83,366.83,366.83,366.83,0.0
2019-11-26 13:15:00,366.69,366.81,366.69,366.74,700.0,366.69,366.81,366.69,366.74,700.0
2019-11-26 13:20:00,366.74,366.78,366.53,366.53,700.0,366.74,366.78,366.53,366.53,700.0
2019-11-26 13:25:00,366.78,366.78,366.78,366.78,147.0,366.78,366.78,366.78,366.78,147.0
2019-11-26 13:30:00,366.9,367.03,366.7,366.7,700.0,366.9,367.03,366.7,366.7,700.0
2019-11-26 13:35:00,366.93,366.93,366.74,366.74,300.0,366.93,366.93,366.74,366.74,300.0
2019-11-26 13:40:00,366.74,366.88,366.58,366.58,600.0,366.74,366.88,366.58,366.58,600.0
2019-11-26 13:45:00,366.74,366.74,366.73,366.74,300.0,366.74,366.74,366.73,366.74,300.0
2019-11-26 13:50:00,366.62,366.98,366.56,366.98,1000.0,366.62,366.98,366.56,366.98,1000.0
2019-11-26 13:55:00,366.97,366.99,366.87,366.9,800.0,366.97,366.99,366.87,366.9,800.0
2019-11-26 14:00:00,366.91,367.27,366.91,367.27,900.0,366.91,367.27,366.91,367.27,900.0
2019-11-26 14:05:00,367.62,367.84,367.62,367.84,3800.0,367.62,367.84,367.62,367.84,3800.0
2019-11-26 14:10:00,368.59,368.74,368.49,368.74,2700.0,368.59,368.74,368.49,368.74,2700.0
2019-11-26 14:15:00,369.09,369.36,369.08,369.14,1040.0,369.09,369.36,369.08,369.14,1040.0
2019-11-26 14:20:00,369.3,369.69,367.88,367.88,4312.0,369.3,369.69,367.88,367.88,4312.0
2019-11-26 14:25:00,367.4,367.67,367.4,367.6,300.0,367.4,367.67,367.4,367.6,300.0
2019-11-26 14:30:00,367.02,367.38,367.01,367.36,600.0,367.02,367.38,367.01,367.36,600.0
2019-11-26 14:35:00,366.75,367.05,366.75,367.03,300.0,366.75,367.05,366.75,367.03,300.0
2019-11-26 14:40:00,367.04,367.27,367.03,367.27,700.0,367.04,367.27,367.03,367.27,700.0
2019-11-26 14:45:00,367.33,367.5,367.33,367.5,400.0,367.33,367.5,367.33,367.5,400.0
2019-11-26 14:50:00,367.5,367.5,367.5,367.5,0.0,367.5,367.5,367.5,367.5,0.0
2019-11-26 14:55:00,367.59,368.39,367.36,368.07,7000.0,367.59,368.39,367.36,368.07,7000.0
2019-11-26 15:00:00,368.12,368.12,367.61,367.62,899.0,368.12,368.12,367.61,367.62,899.0
2019-11-26 15:05:00,367.83,367.83,367.27,367.27,300.0,367.83,367.83,367.27,367.27,300.0
2019-11-26 15:10:00,367.16,367.43,367.1,367.43,584.0,367.16,367.43,367.1,367.43,584.0
2019-11-26 15:15:00,367.49,367.49,367.34,367.4,500.0,367.49,367.49,367.34,367.4,500.0
2019-11-26 15:20:00,367.19,367.35,367.18,367.35,300.0,367.19,367.35,367.18,367.35,300.0
2019-11-26 15:25:00,367.28,367.63,367.28,367.63,300.0,367.28,367.63,367.28,367.63,300.0
2019-11-26 15:30:00,367.82,368.19,367.82,367.94,4000.0,367.82,368.19,367.82,367.94,4000.0
2019-11-26 15:35:00,368.12,368.57,368.11,368.57,703.0,368.12,368.57,368.11,368.57,703.0
2019-11-26 15:40:00,368.84,369.28,368.84,369.09,700.0,368.84,369.28,368.84,369.09,700.0
2019-11-26 15:45:00,369.09,369.09,368.42,368.46,1300.0,369.09,369.09,368.42,368.46,1300.0
2019-11-26 15:50:00,368.45,368.87,368.06,368.56,3054.0,368.45,368.87,368.06,368.56,3054.0
2019-11-26 15:55:00,368.56,369.08,368.3,369.02,4373.0,368.56,369.08,368.3,369.02,4373.0
2019-11-27 09:30:00,370.0,370.01,369.19,370.0,4578.0,370.0,370.01,369.19,370.0,4578.0
2019-11-27 09:35:00,369.52,369.84,369.52,369.83,200.0,369.52,369.84,369.52,369.83,200.0
2019-11-27 09:40:00,370.08,370.21,369.18,369.56,2205.0,370.08,370.21,369.18,369.56,2205.0
2019-11-27 09:45:00,369.55,369.86,368.92,369.19,1070.0,369.55,369.86,368.92,369.19,1070.0
2019-11-27 09:50:00,369.32,369.69,368.79,369.26,1700.0,369.32,369.69,368.79,369.26,1700.0
2019-11-27 09:55:00,369.69,369.74,368.01,368.52,5653.0,369.69,369.74,368.01,368.52,5653.0
2019-11-27 10:00:00,368.64,368.95,368.63,368.63,1137.0,368.64,368.95,368.63,368.63,1137.0
2019-11-27 10:05:00,368.33,368.63,368.32,368.48,900.0,368.33,368.63,368.32,368.48,900.0
2019-11-27 10:10:00,368.57,368.77,368.38,368.38,300.0,368.57,368.77,368.38,368.38,300.0
2019-11-27 10:15:00,368.04,368.82,368.04,368.54,718.0,368.04,368.82,368.04,368.54,718.0
2019-11-27 10:20:00,368.29,368.29,367.46,367.54,1300.0,368.29,368.29,367.46,367.54,1300.0
2019-11-27 10:25:00,367.81,367.81,367.81,367.81,300.0,367.81,367.81,367.81,367.81,300.0
2019-11-27 10:30:00,367.75,368.05,367.74,368.05,500.0,367.75,368.05,367.74,368.05,500.0
2019-11-27 10:35:00,367.86,367.9,367.51,367.52,800.0,367.86,367.9,367.51,367.52,800.0
2019-11-27 10:40:00,367.63,367.77,367.62,367.77,400.0,367.63,367.77,367.62,367.77,400.0
2019-11-27 10:45:00,367.87,368.2,367.87,368.2,656.0,367.87,368.2,367.87,368.2,656.0
2019-11-27 10:50:00,368.03,368.17,367.93,368.17,900.0,368.03,368.17,367.93,368.17,900.0
2019-11-27 10:55:00,368.66,368.66,368.41,368.41,639.0,368.66,368.66,368.41,368.41,639.0
2019-11-27 11:00:00,368.31,369.28,368.31,369.28,1200.0,368.31,369.28,368.31,369.28,1200.0
2019-11-27 11:05:00,369.28,369.28,369.28,369.28,0.0,369.28,369.28,369.28,369.28,0.0
2019-11-27 11:10:00,369.28,369.59,369.1,369.59,300.0,369.28,369.59,369.1,369.59,300.0
2019-11-27 11:15:00,369.76,370.07,369.76,370.07,200.0,369.76,370.07,369.76,370.07,200.0
2019-11-27 11:20:00,369.72,369.72,369.44,369.44,300.0,369.72,369.72,369.44,369.44,300.0
2019-11-27 11:25:00,369.61,370.01,369.38,370.01,500.0,369.61,370.01,369.38,370.01,500.0
2019-11-27 11:30:00,370.03,370.03,369.48,369.48,950.0,370.03,370.03,369.48,369.48,950.0
2019-11-27 11:35:00,369.96,369.96,369.96,369.96,100.0,369.96,369.96,369.96,369.96,100.0
2019-11-27 11:40:00,370.02,370.36,370.02,370.28,700.0,370.02,370.36,370.02,370.28,700.0
2019-11-27 11:45:00,370.48,370.56,370.13,370.36,2300.0,370.48,370.56,370.13,370.36,2300.0
2019-11-27 11:50:00,370.41,370.53,370.13,370.3,4092.0,370.41,370.53,370.13,370.3,4092.0
2019-11-27 11:55:00,370.23,370.35,369.82,369.93,7495.0,370.23,370.35,369.82,369.93,7495.0
2019-11-27 12:00:00,369.77,370.34,369.64,369.74,4357.0,369.77,370.34,369.64,369.74,4357.0
2019-11-27 12:05:00,369.83,369.9,369.73,369.85,1100.0,369.83,369.9,369.73,369.85,1100.0
2019-11-27 12:10:00,369.4,369.57,368.92,368.92,1300.0,369.4,369.57,368.92,368.92,1300.0
2019-11-27 12:15:00,369.07,369.49,369.07,369.22,600.0,369.07,369.49,369.07,369.22,600.0
2019-11-27 12:20:00,369.22,369.22,369.22,369.22,0.0,369.22,369.22,369.22,369.22,0.0
2019-11-27 12:25:00,368.02,368.04,367.33,367.41,2251.0,368.02,368.04,367.33,367.41,2251.0
2019-11-27 12:30:00,367.41,367.42,367.07,367.07,1247.0,367.41,367.42,367.07,367.07,1247.0
2019-11-27 12:35:00,367.39,367.67,367.32,367.67,3621.0,367.39,367.67,367.32,367.67,3621.0
2019-11-27 12:40:00,367.64,367.74,367.64,367.74,400.0,367.64,367.74,367.64,367.74,400.0
2019-11-27 12:45:00,368.06,368.28,368.06,368.06,500.0,368.06,368.28,368.06,368.06,500.0
2019-11-27 12:50:00,368.0,368.0,368.0,368.0,100.0,368.0,368.0,368.0,368.0,100.0
2019-11-27 12:55:00,367.87,367.87,367.8,367.8,200.0,367.87,367.87,367.8,367.8,200.0
2019-11-27 13:00:00,368.49,368.59,368.27,368.28,1001.0,368.49,368.59,368.27,368.28,1001.0
2019-11-27 13:05:00,368.28,368.28,368.28,368.28,0.0,368.28,368.28,368.28,368.28,0.0
2019-11-27 13:10:00,368.39,368.39,368.17,368.34,400.0,368.39,368.39,368.17,368.34,400.0
2019-11-27 13:15:00,368.31,368.31,368.0,368.0,300.0,368.31,368.31,368.0,368.0,300.0
2019-11-27 13:20:00,368.13,368.2,367.92,368.2,900.0,368.13,368.2,367.92,368.2,900.0
2019-11-27 13:25:00,368.33,368.34,368.15,368.16,321.0,368.33,368.34,368.15,368.16,321.0
2019-11-27 13:30:00,368.54,368.65,368.33,368.33,400.0,368.54,368.65,368.33,368.33,400.0
2019-11-27 13:35:00,368.33,368.33,368.33,368.33,0.0,368.33,368.33,368.33,368.33,0.0
2019-11-27 13:40:00,368.44,368.44,368.27,368.27,300.0,368.44,368.44,368.27,368.27,300.0
2019-11-27 13:45:00,368.06,368.18,368.06,368.14,600.0,368.06,368.18,368.06,368.14,600.0
2019-11-27 13:50:00,368.18,368.34,367.94,367.94,1100.0,368.18,368.34,367.94,367.94,1100.0
2019-11-27 13:55:00,367.74,367.74,367.69,367.69,200.0,367.74,367.74,367.69,367.69,200.0
2019-11-27 14:00:00,367.9,367.9,367.34,367.34,500.0,367.9,367.9,367.34,367.34,500.0
2019-11-27 14:05:00,367.49,367.8,367.24,367.61,1200.0,367.49,367.8,367.24,367.61,1200.0
2019-11-27 14:10:00,368.02,368.05,367.83,367.83,400.0,368.02,368.05,367.83,367.83,400.0
2019-11-27 14:15:00,368.16,368.16,368.15,368.16,100.0,368.16,368.16,368.15,368.16,100.0
2019-11-27 14:20:00,368.18,368.66,368.18,368.65,700.0,368.18,368.66,368.18,368.65,700.0
2019-11-27 14:25:00,368.64,368.64,368.64,368.64,200.0,368.64,368.64,368.64,368.64,200.0
2019-11-27 14:30:00,368.57,368.57,368.5,368.54,300.0,368.57,368.57,368.5,368.54,300.0
2019-11-27 14:35:00,368.54,368.58,368.36,368.37,304.0,368.54,368.58,368.36,368.37,304.0
2019-11-27 14:40:00,368.44,368.44,368.44,368.44,300.0,368.44,368.44,368.44,368.44,300.0
2019-11-27 14:45:00,368.45,368.68,368.45,368.68,300.0,368.45,368.68,368.45,368.68,300.0
2019-11-27 14:50:00,368.62,368.65,368.62,368.65,300.0,368.62,368.65,368.62,368.65,300.0
2019-11-27 14:55:00,368.65,368.65,368.65,368.65,0.0,368.65,368.65,368.65,368.65,0.0
2019-11-27 15:00:00,369.17,369.34,368.92,369.15,4705.0,369.17,369.34,368.92,369.15,4705.0
2019-11-27 15:05:00,368.58,368.58,368.37,368.37,400.0,368.58,368.58,368.37,368.37,400.0
2019-11-27 15:10:00,368.43,368.43,368.05,368.06,300.0,368.43,368.43,368.05,368.06,300.0
2019-11-27 15:15:00,368.4,368.44,368.04,368.12,1105.0,368.4,368.44,368.04,368.12,1105.0
2019-11-27 15:20:00,368.22,368.73,368.22,368.67,1200.0,368.22,368.73,368.22,368.67,1200.0
2019-11-27 15:25:00,368.53,368.53,368.38,368.38,200.0,368.53,368.53,368.38,368.38,200.0
2019-11-27 15:30:00,368.39,368.63,368.33,368.33,800.0,368.39,368.63,368.33,368.33,800.0
2019-11-27 15:35:00,368.31,368.45,368.31,368.44,1236.0,368.31,368.45,368.31,368.44,1236.0
2019-11-27 15:40:00,369.08,369.08,368.4,368.76,800.0,369.08,369.08,368.4,368.76,800.0
2019-11-27 15:45:00,368.95,369.04,368.74,369.04,544.0,368.95,369.04,368.74,369.04,544.0
2019-11-27 15:50:00,368.81,369.05,368.58,368.99,1000.0,368.81,369.05,368.58,368.99,1000.0
2019-11-27 15:55:00,369.07,369.31,368.75,369.31,4032.0,369.07,369.31,368.75,369.31,4032.0
2019-11-29 09:30:00,368.17,368.17,368.17,368.17,935.0,368.17,368.17,368.17,368.17,935.0
2019-11-29 09:35:00,368.75,368.75,368.75,368.75,200.0,368.75,368.75,368.75,368.75,200.0
2019-11-29 09:40:00,368.75,368.75,366.77,366.77,200.0,368.75,368.75,366.77,366.77,200.0
2019-11-29 09:45:00,367.95,368.11,366.82,367.97,1100.0,367.95,368.11,366.82,367.97,1100.0
2019-11-29 09:50:00,368.51,368.67,366.86,366.87,2000.0,368.51,368.67,366.86,366.87,2000.0
2019-11-29 09:55:00,366.87,366.87,366.87,366.87,0.0,366.87,366.87,366.87,366.87,0.0
2019-11-29 10:00:00,366.42,367.31,366.42,367.31,500.0,366.42,367.31,366.42,367.31,500.0
2019-11-29 10:05:00,367.66,368.21,367.66,368.01,700.0,367.66,368.21,367.66,368.01,700.0
2019-11-29 10:10:00,368.48,369.16,368.32,369.16,400.0,368.48,369.16,368.32,369.16,400.0
2019-11-29 10:15:00,368.85,369.49,368.44,368.92,1000.0,368.85,369.49,368.44,368.92,1000.0
2019-11-29 10:20:00,368.93,369.52,368.93,369.52,800.0,368.93,369.52,368.93,369.52,800.0
2019-11-29 10:25:00,369.52,369.52,369.52,369.52,0.0,369.52,369.52,369.52,369.52,0.0
2019-11-29 10:30:00,368.85,368.85,368.85,368.85,100.0,368.85,368.85,368.85,368.85,100.0
2019-11-29 10:35:00,369.08,369.66,369.07,369.66,400.0,369.08,369.66,369.07,369.66,400.0
2019-11-29 10:40:00,369.98,370.09,369.98,370.0,611.0,369.98,370.09,369.98,370.0,611.0
2019-11-29 10:45:00,370.19,370.31,369.7,369.71,400.0,370.19,370.31,369.7,369.71,400.0
2019-11-29 10:50:00,368.8,368.8,368.8,368.8,100.0,368.8,368.8,368.8,368.8,100.0
2019-11-29 10:55:00,368.8,368.8,368.8,368.8,0.0,368.8,368.8,368.8,368.8,0.0
2019-11-29 11:00:00,369.19,370.29,369.18,369.63,1600.0,369.19,370.29,369.18,369.63,1600.0
2019-11-29 11:05:00,369.17,369.18,369.17,369.17,152.0,369.17,369.18,369.17,369.17,152.0
2019-11-29 11:10:00,369.41,369.59,369.36,369.37,400.0,369.41,369.59,369.36,369.37,400.0
2019-11-29 11:15:00,369.7,369.7,369.69,369.69,300.0,369.7,369.7,369.69,369.69,300.0
2019-11-29 11:20:00,369.73,369.74,369.73,369.73,300.0,369.73,369.74,369.73,369.73,300.0
2019-11-29 11:25:00,369.63,369.93,369.19,369.19,900.0,369.63,369.93,369.19,369.19,900.0
2019-11-29 11:30:00,369.19,369.19,369.19,369.19,100.0,369.19,369.19,369.19,369.19,100.0
2019-11-29 11:35:00,369.1,369.1,368.46,368.46,200.0,369.1,369.1,368.46,368.46,200.0
2019-11-29 11:40:00,368.28,368.28,368.28,368.28,100.0,368.28,368.28,368.28,368.28,100.0
2019-11-29 11:45:00,368.33,368.77,368.25,368.33,1114.0,368.33,368.77,368.25,368.33,1114.0
2019-11-29 11:50:00,368.05,368.61,367.65,368.61,800.0,368.05,368.61,367.65,368.61,800.0
2019-11-29 11:55:00,368.32,368.66,368.32,368.62,526.0,368.32,368.66,368.32,368.62,526.0
2019-11-29 12:00:00,368.4,368.4,367.88,367.88,300.0,368.4,368.4,367.88,367.88,300.0
2019-11-29 12:05:00,367.88,367.88,367.88,367.88,0.0,367.88,367.88,367.88,367.88,0.0
2019-11-29 12:10:00,367.26,367.43,367.26,367.43,598.0,367.26,367.43,367.26,367.43,598.0
2019-11-29 12:15:00,367.43,367.43,367.43,367.43,0.0,367.43,367.43,367.43,367.43,0.0
2019-11-29 12:20:00,366.48,366.58,366.29,366.29,700.0,366.48,366.58,366.29,366.29,700.0
2019-11-29 12:25:00,366.65,366.66,365.85,365.85,1100.0,366.65,366.66,365.85,365.85,1100.0
2019-11-29 12:30:00,366.12,366.5,366.12,366.29,1018.0,366.12,366.5,366.12,366.29,1018.0
2019-11-29 12:35:00,366.44,366.77,366.2,366.3,800.0,366.44,366.77,366.2,366.3,800.0
2019-11-29 12:40:00,366.09,366.09,365.7,365.71,900.0,366.09,366.09,365.7,365.71,900.0
2019-11-29 12:45:00,365.62,367.34,365.62,367.34,6000.0,365.62,367.34,365.62,367.34,6000.0
2019-11-29 12:50:00,367.15,368.5,367.15,368.18,2700.0,367.15,368.5,367.15,368.18,2700.0
2019-11-29 12:55:00,368.62,368.63,367.39,367.69,6694.0,368.62,368.63,367.39,367.69,6694.0
2019-12-02 09:30:00,367.98,367.98,363.71,364.56,2451.0,367.98,367.98,363.71,364.56,2451.0
2019-12-02 09:35:00,364.54,365.2,363.61,364.28,4334.0,364.54,365.2,363.61,364.28,4334.0
2019-12-02 09:40:00,364.09,365.79,364.09,364.81,2050.0,364.09,365.79,364.09,364.81,2050.0
2019-12-02 09:45:00,364.75,365.3,363.56,363.56,1200.0,364.75,365.3,363.56,363.56,1200.0
2019-12-02 09:50:00,363.28,364.4,362.68,364.3,3200.0,363.28,364.4,362.68,364.3,3200.0
2019-12-02 09:55:00,364.3,364.3,362.79,363.0,2300.0,364.3,364.3,362.79,363.0,2300.0
2019-12-02 10:00:00,362.18,362.88,362.16,362.73,1400.0,362.18,362.88,362.16,362.73,1400.0
2019-12-02 10:05:00,361.92,362.89,361.48,362.66,7367.0,361.92,362.89,361.48,362.66,7367.0
2019-12-02 10:10:00,363.03,364.69,363.03,364.21,2000.0,363.03,364.69,363.03,364.21,2000.0
2019-12-02 10:15:00,363.63,363.65,363.24,363.42,2500.0,363.63,363.65,363.24,363.42,2500.0
2019-12-02 10:20:00,362.62,362.95,362.32,362.69,1200.0,362.62,362.95,362.32,362.69,1200.0
2019-12-02 10:25:00,362.27,362.27,361.58,361.58,800.0,362.27,362.27,361.58,361.58,800.0
2019-12-02 10:30:00,361.82,361.82,360.45,361.46,1400.0,361.82,361.82,360.45,361.46,1400.0
2019-12-02 10:35:00,361.6,361.6,360.3,360.3,1400.0,361.6,361.6,360.3,360.3,1400.0
2019-12-02 10:40:00,360.23,360.65,360.2,360.65,300.0,360.23,360.65,360.2,360.65,300.0
2019-12-02 10:45:00,360.86,361.55,360.11,360.11,900.0,360.86,361.55,360.11,360.11,900.0
2019-12-02 10:50:00,360.51,360.56,360.48,360.48,500.0,360.51,360.56,360.48,360.48,500.0
2019-12-02 10:55:00,360.36,360.8,360.0,360.0,3803.0,360.36,360.8,360.0,360.0,3803.0
2019-12-02 11:00:00,360.02,360.32,359.67,359.92,4250.0,360.02,360.32,359.67,359.92,4250.0
2019-12-02 11:05:00,359.45,359.97,359.3,359.3,2871.0,359.45,359.97,359.3,359.3,2871.0
2019-12-02 11:10:00,358.89,359.31,358.26,358.26,1100.0,358.89,359.31,358.26,358.26,1100.0
2019-12-02 11:15:00,358.58,358.61,357.71,358.24,2404.0,358.58,358.61,357.71,358.24,2404.0
2019-12-02 11:20:00,358.52,359.5,358.52,358.93,2800.0,358.52,359.5,358.52,358.93,2800.0
2019-12-02 11:25:00,358.74,359.04,358.74,359.04,538.0,358.74,359.04,358.74,359.04,538.0
2019-12-02 11:30:00,358.66,358.92,357.56,357.71,1600.0,358.66,358.92,357.56,357.71,1600.0
2019-12-02 11:35:00,357.7,357.93,357.51,357.93,722.0,357.7,357.93,357.51,357.93,722.0
2019-12-02 11:40:00,357.99,358.27,357.33,357.36,2904.0,357.99,358.27,357.33,357.36,2904.0
2019-12-02 11:45:00,356.97,357.41,356.97,357.14,600.0,356.97,357.41,356.97,357.14,600.0
2019-12-02 11:50:00,357.43,358.73,357.42,358.73,1700.0,357.43,358.73,357.42,358.73,1700.0
2019-12-02 11:55:00,358.59,359.0,358.59,359.0,700.0,358.59,359.0,358.59,359.0,700.0
2019-12-02 12:00:00,358.53,358.71,358.05,358.56,900.0,358.53,358.71,358.05,358.56,900.0
2019-12-02 12:05:00,358.56,358.61,358.5,358.5,300.0,358.56,358.61,358.5,358.5,300.0
2019-12-02 12:10:00,358.31,358.63,358.21,358.21,600.0,358.31,358.63,358.21,358.21,600.0
2019-12-02 12:15:00,358.33,359.42,358.32,359.42,2000.0,358.33,359.42,358.32,359.42,2000.0
2019-12-02 12:20:00,359.55,359.55,358.98,359.34,2844.0,359.55,359.55,358.98,359.34,2844.0
2019-12-02 12:25:00,359.25,359.26,358.3,358.71,1401.0,359.25,359.26,358.3,358.71,1401.0
2019-12-02 12:30:00,358.85,358.85,358.15,358.49,1232.0,358.85,358.85,358.15,358.49,1232.0
2019-12-02 12:35:00,357.89,358.06,357.89,358.06,300.0,357.89,358.06,357.89,358.06,300.0
2019-12-02 12:40:00,357.54,358.4,357.54,358.27,1722.0,357.54,358.4,357.54,358.27,1722.0
2019-12-02 12:45:00,358.39,358.41,358.15,358.41,600.0,358.39,358.41,358.15,358.41,600.0
2019-12-02 12:50:00,358.5,359.58,358.5,359.31,1600.0,358.5,359.58,358.5,359.31,1600.0
2019-12-02 12:55:00,359.5,359.5,358.97,359.05,900.0,359.5,359.5,358.97,359.05,900.0
2019-12-02 13:00:00,358.88,359.82,358.65,359.82,2000.0,358.88,359.82,358.65,359.82,2000.0
2019-12-02 13:05:00,359.82,359.82,359.82,359.82,0.0,359.82,359.82,359.82,359.82,0.0
2019-12-02 13:10:00,359.9,360.31,359.9,360.31,1400.0,359.9,360.31,359.9,360.31,1400.0
2019-12-02 13:15:00,360.49,360.49,360.34,360.41,500.0,360.49,360.49,360.34,360.41,500.0
2019-12-02 13:20:00,360.4,360.8,360.36,360.8,1400.0,360.4,360.8,360.36,360.8,1400.0
2019-12-02 13:25:00,361.71,361.71,361.16,361.33,410.0,361.71,361.71,361.16,361.33,410.0
2019-12-02 13:30:00,361.33,361.33,360.65,360.65,200.0,361.33,361.33,360.65,360.65,200.0
2019-12-02 13:35:00,360.84,361.09,360.45,360.87,1700.0,360.84,361.09,360.45,360.87,1700.0
2019-12-02 13:40:00,360.9,360.9,360.35,360.41,800.0,360.9,360.9,360.35,360.41,800.0
2019-12-02 13:45:00,360.43,360.43,360.1,360.15,1500.0,360.43,360.43,360.1,360.15,1500.0
2019-12-02 13:50:00,360.22,360.56,359.62,360.56,1300.0,360.22,360.56,359.62,360.56,1300.0
2019-12-02 13:55:00,360.58,360.76,360.58,360.76,400.0,360.58,360.76,360.58,360.76,400.0
2019-12-02 14:00:00,360.76,360.76,360.76,360.76,0.0,360.76,360.76,360.76,360.76,0.0
2019-12-02 14:05:00,360.25,360.43,360.24,360.43,500.0,360.25,360.43,360.24,360.43,500.0
2019-12-02 14:10:00,360.26,361.27,360.23,360.96,2135.0,360.26,361.27,360.23,360.96,2135.0
2019-12-02 14:15:00,360.88,360.88,360.46,360.46,400.0,360.88,360.88,360.46,360.46,400.0
2019-12-02 14:20:00,360.6,360.82,360.46,360.46,1300.0,360.6,360.82,360.46,360.46,1300.0
2019-12-02 14:25:00,359.93,359.93,359.71,359.76,500.0,359.93,359.93,359.71,359.76,500.0
2019-12-02 14:30:00,359.45,360.16,359.45,360.16,2362.0,359.45,360.16,359.45,360.16,2362.0
2019-12-02 14:35:00,360.47,360.47,360.22,360.22,300.0,360.47,360.47,360.22,360.22,300.0
2019-12-02 14:40:00,360.47,360.75,360.47,360.52,900.0,360.47,360.75,360.47,360.52,900.0
2019-12-02 14:45:00,360.65,360.76,360.63,360.63,500.0,360.65,360.76,360.63,360.63,500.0
2019-12-02 14:50:00,360.57,360.57,359.98,359.98,800.0,360.57,360.57,359.98,359.98,800.0
2019-12-02 14:55:00,360.19,360.41,360.02,360.02,1007.0,360.19,360.41,360.02,360.02,1007.0
2019-12-02 15:00:00,360.04,360.41,359.79,360.15,2100.0,360.04,360.41,359.79,360.15,2100.0
2019-12-02 15:05:00,360.07,360.08,359.79,359.94,700.0,360.07,360.08,359.79,359.94,700.0
2019-12-02 15:10:00,359.85,360.32,359.85,360.09,2400.0,359.85,360.32,359.85,360.09,2400.0
2019-12-02 15:15:00,360.0,360.12,360.0,360.12,300.0,360.0,360.12,360.0,360.12,300.0
2019-12-02 15:20:00,359.94,359.94,359.74,359.78,400.0,359.94,359.94,359.74,359.78,400.0
2019-12-02 15:25:00,359.74,360.64,359.68,360.63,2500.0,359.74,360.64,359.68,360.63,2500.0
2019-12-02 15:30:00,360.25,360.48,360.0,360.47,2800.0,360.25,360.48,360.0,360.47,2800.0
2019-12-02 15:35:00,360.56,361.07,360.56,360.87,3001.0,360.56,361.07,360.56,360.87,3001.0
2019-12-02 15:40:00,361.08,361.25,360.9,361.25,3407.0,361.08,361.25,360.9,361.25,3407.0
2019-12-02 15:45:00,361.45,361.47,360.98,361.02,3485.0,361.45,361.47,360.98,361.02,3485.0
2019-12-02 15:50:00,361.0,361.0,359.6,359.85,4701.0,361.0,361.0,359.6,359.85,4701.0
2019-12-02 15:55:00,359.84,360.63,359.6,359.99,12992.0,359.84,360.63,359.6,359.99,12992.0
2019-12-03 09:30:00,355.08,355.08,353.75,353.75,600.0,355.08,355.08,353.75,353.75,600.0
2019-12-03 09:35:00,354.72,357.57,352.93,357.14,1880.0,354.72,357.57,352.93,357.14,1880.0
2019-12-03 09:40:00,355.89,359.81,355.89,358.74,1793.0,355.89,359.81,355.89,358.74,1793.0
2019-12-03 09:45:00,357.98,357.98,357.39,357.4,200.0,357.98,357.98,357.39,357.4,200.0
2019-12-03 09:50:00,356.61,357.78,355.99,356.06,1385.0,356.61,357.78,355.99,356.06,1385.0
2019-12-03 09:55:00,356.53,358.03,356.53,358.03,534.0,356.53,358.03,356.53,358.03,534.0
2019-12-03 10:00:00,358.81,359.41,358.45,358.84,2955.0,358.81,359.41,358.45,358.84,2955.0
2019-12-03 10:05:00,358.84,359.35,357.8,358.08,5358.0,358.84,359.35,357.8,358.08,5358.0
2019-12-03 10:10:00,358.56,359.45,357.99,358.66,1233.0,358.56,359.45,357.99,358.66,1233.0
2019-12-03 10:15:00,359.09,360.0,359.09,360.0,500.0,359.09,360.0,359.09,360.0,500.0
2019-12-03 10:20:00,360.02,360.02,360.02,360.02,100.0,360.02,360.02,360.02,360.02,100.0
2019-12-03 10:25:00,359.91,359.91,358.48,358.49,862.0,359.91,359.91,358.48,358.49,862.0
2019-12-03 10:30:00,358.48,359.67,358.48,359.67,2565.0,358.48,359.67,358.48,359.67,2565.0
2019-12-03 10:35:00,359.41,359.41,358.63,359.35,1088.0,359.41,359.41,358.63,359.35,1088.0
2019-12-03 10:40:00,359.22,359.94,359.22,359.83,500.0,359.22,359.94,359.22,359.83,500.0
2019-12-03 10:45:00,359.23,359.23,357.71,358.1,811.0,359.23,359.23,357.71,358.1,811.0
2019-12-03 10:50:00,358.09,358.18,357.18,358.18,1641.0,358.09,358.18,357.18,358.18,1641.0
2019-12-03 10:55:00,358.32,359.14,358.32,358.78,932.0,358.32,359.14,358.32,358.78,932.0
2019-12-03 11:00:00,358.38,358.38,357.82,358.03,823.0,358.38,358.38,357.82,358.03,823.0
2019-12-03 11:05:00,356.73,357.34,356.23,357.34,700.0,356.73,357.34,356.23,357.34,700.0
2019-12-03 11:10:00,356.9,358.28,356.9,357.75,2600.0,356.9,358.28,356.9,357.75,2600.0
2019-12-03 11:15:00,358.06,358.49,357.0,357.32,2481.0,358.06,358.49,357.0,357.32,2481.0
2019-12-03 11:20:00,356.75,356.75,356.3,356.3,200.0,356.75,356.75,356.3,356.3,200.0
2019-12-03 11:25:00,356.3,356.85,356.14,356.49,1624.0,356.3,356.85,356.14,356.49,1624.0
2019-12-03 11:30:00,356.46,356.59,356.46,356.59,200.0,356.46,356.59,356.46,356.59,200.0
2019-12-03 11:35:00,356.6,358.18,356.22,358.18,5800.0,356.6,358.18,356.22,358.18,5800.0
2019-12-03 11:40:00,358.04,358.04,358.02,358.03,300.0,358.04,358.04,358.02,358.03,300.0
2019-12-03 11:45:00,357.29,357.75,357.22,357.75,1042.0,357.29,357.75,357.22,357.75,1042.0
2019-12-03 11:50:00,357.68,358.35,357.58,357.58,1000.0,357.68,358.35,357.58,357.58,1000.0
2019-12-03 11:55:00,357.88,359.04,357.65,358.82,1739.0,357.88,359.04,357.65,358.82,1739.0
2019-12-03 12:00:00,358.74,358.74,357.39,357.39,600.0,358.74,358.74,357.39,357.39,600.0
2019-12-03 12:05:00,357.66,357.66,357.52,357.52,400.0,357.66,357.66,357.52,357.52,400.0
2019-12-03 12:10:00,357.4,358.12,357.4,357.88,706.0,357.4,358.12,357.4,357.88,706.0
2019-12-03 12:15:00,358.55,358.55,358.26,358.26,300.0,358.55,358.55,358.26,358.26,300.0
2019-12-03 12:20:00,358.26,358.26,358.26,358.26,200.0,358.26,358.26,358.26,358.26,200.0
2019-12-03 12:25:00,357.93,358.55,357.93,358.55,1100.0,357.93,358.55,357.93,358.55,1100.0
2019-12-03 12:30:00,358.72,358.79,358.28,358.28,1000.0,358.72,358.79,358.28,358.28,1000.0
2019-12-03 12:35:00,357.32,357.32,357.32,357.32,100.0,357.32,357.32,357.32,357.32,100.0
2019-12-03 12:40:00,357.53,358.61,357.53,357.88,1300.0,357.53,358.61,357.53,357.88,1300.0
2019-12-03 12:45:00,357.47,357.53,357.47,357.53,200.0,357.47,357.53,357.47,357.53,200.0
2019-12-03 12:50:00,357.38,357.74,356.74,356.79,1700.0,357.38,357.74,356.74,356.79,1700.0
2019-12-03 12:55:00,356.98,357.2,356.29,357.2,700.0,356.98,357.2,356.29,357.2,700.0
2019-12-03 13:00:00,357.66,357.67,357.51,357.51,600.0,357.66,357.67,357.51,357.51,600.0
2019-12-03 13:05:00,357.69,358.73,357.69,358.73,700.0,357.69,358.73,357.69,358.73,700.0
2019-12-03 13:10:00,358.33,358.33,357.83,358.28,1005.0,358.33,358.33,357.83,358.28,1005.0
2019-12-03 13:15:00,358.28,358.28,357.52,357.52,600.0,358.28,358.28,357.52,357.52,600.0
2019-12-03 13:20:00,357.93,358.14,357.93,358.14,200.0,357.93,358.14,357.93,358.14,200.0
2019-12-03 13:25:00,358.67,358.92,358.57,358.92,1220.0,358.67,358.92,358.57,358.92,1220.0
2019-12-03 13:30:00,358.72,358.72,358.67,358.67,600.0,358.72,358.72,358.67,358.67,600.0
2019-12-03 13:35:00,358.81,358.81,358.52,358.52,200.0,358.81,358.81,358.52,358.52,200.0
2019-12-03 13:40:00,358.52,358.52,358.52,358.52,100.0,358.52,358.52,358.52,358.52,100.0
2019-12-03 13:45:00,358.21,358.21,357.36,357.36,300.0,358.21,358.21,357.36,357.36,300.0
2019-12-03 13:50:00,357.45,358.66,356.78,358.19,2000.0,357.45,358.66,356.78,358.19,2000.0
2019-12-03 13:55:00,358.35,358.35,357.9,358.17,900.0,358.35,358.35,357.9,358.17,900.0
2019-12-03 14:00:00,358.09,358.95,358.09,358.91,1195.0,358.09,358.95,358.09,358.91,1195.0
2019-12-03 14:05:00,359.1,359.15,358.56,358.56,800.0,359.1,359.15,358.56,358.56,800.0
2019-12-03 14:10:00,358.43,358.51,357.85,358.51,400.0,358.43,358.51,357.85,358.51,400.0
2019-12-03 14:15:00,358.54,358.54,357.51,358.3,4214.0,358.54,358.54,357.51,358.3,4214.0
2019-12-03 14:20:00,358.3,358.3,357.88,357.91,500.0,358.3,358.3,357.88,357.91,500.0
2019-12-03 14:25:00,357.69,357.82,357.69,357.82,200.0,357.69,357.82,357.69,357.82,200.0
2019-12-03 14:30:00,357.65,357.93,357.62,357.93,800.0,357.65,357.93,357.62,357.93,800.0
2019-12-03 14:35:00,358.0,358.43,357.99,358.26,903.0,358.0,358.43,357.99,358.26,903.0
2019-12-03 14:40:00,358.42,358.42,358.25,358.25,448.0,358.42,358.42,358.25,358.25,448.0
2019-12-03 14:45:00,358.36,358.44,358.12,358.44,500.0,358.36,358.44,358.12,358.44,500.0
2019-12-03 14:50:00,359.08,359.15,358.45,358.45,1201.0,359.08,359.15,358.45,358.45,1201.0
2019-12-03 14:55:00,358.45,358.45,357.65,357.65,200.0,358.45,358.45,357.65,357.65,200.0
2019-12-03 15:00:00,357.54,357.54,357.54,357.54,100.0,357.54,357.54,357.54,357.54,100.0
2019-12-03 15:05:00,357.06,357.37,357.06,357.37,400.0,357.06,357.37,357.06,357.37,400.0
2019-12-03 15:10:00,357.25,357.36,357.12,357.12,300.0,357.25,357.36,357.12,357.12,300.0
2019-12-03 15:15:00,357.03,357.03,357.03,357.03,100.0,357.03,357.03,357.03,357.03,100.0
2019-12-03 15:20:00,357.15,358.47,357.14,358.46,3800.0,357.15,358.47,357.14,358.46,3800.0
2019-12-03 15:25:00,358.8,358.8,358.45,358.5,400.0,358.8,358.8,358.45,358.5,400.0
2019-12-03 15:30:00,358.5,358.5,358.11,358.33,900.0,358.5,358.5,358.11,358.33,900.0
2019-12-03 15:35:00,358.06,358.57,357.84,358.57,1396.0,358.06,358.57,357.84,358.57,1396.0
2019-12-03 15:40:00,358.62,358.62,357.72,357.73,450.0,358.62,358.62,357.72,357.73,450.0
2019-12-03 15:45:00,357.43,358.34,357.43,357.58,1700.0,357.43,358.34,357.43,357.58,1700.0
2019-12-03 15:50:00,357.39,358.26,357.08,358.02,3700.0,357.39,358.26,357.08,358.02,3700.0
2019-12-03 15:55:00,357.98,358.25,357.79,357.79,6141.0,357.98,358.25,357.79,357.79,6141.0
2019-12-04 09:30:00,357.76,360.22,357.76,360.08,2243.0,357.76,360.22,357.76,360.08,2243.0
2019-12-04 09:35:00,359.81,359.81,358.01,358.42,5205.0,359.81,359.81,358.01,358.42,5205.0
2019-12-04 09:40:00,358.67,359.02,358.05,358.56,4011.0,358.67,359.02,358.05,358.56,4011.0
2019-12-04 09:45:00,358.55,360.02,358.19,360.02,3613.0,358.55,360.02,358.19,360.02,3613.0
2019-12-04 09:50:00,360.15,360.48,360.15,360.24,800.0,360.15,360.48,360.15,360.24,800.0
2019-12-04 09:55:00,359.56,363.31,359.55,363.31,1500.0,359.56,363.31,359.55,363.31,1500.0
2019-12-04 10:00:00,362.44,363.75,362.44,362.5,300.0,362.44,363.75,362.44,362.5,300.0
2019-12-04 10:05:00,363.25,363.8,363.0,363.8,3980.0,363.25,363.8,363.0,363.8,3980.0
2019-12-04 10:10:00,363.29,363.29,362.54,362.54,1000.0,363.29,363.29,362.54,362.54,1000.0
2019-12-04 10:15:00,362.14,362.4,361.9,361.9,800.0,362.14,362.4,361.9,361.9,800.0
2019-12-04 10:20:00,361.9,361.9,361.2,361.21,700.0,361.9,361.9,361.2,361.21,700.0
2019-12-04 10:25:00,361.33,361.34,361.33,361.33,243.0,361.33,361.34,361.33,361.33,243.0
2019-12-04 10:30:00,361.31,361.31,361.3,361.31,200.0,361.31,361.31,361.3,361.31,200.0
2019-12-04 10:35:00,360.85,360.99,360.69,360.69,700.0,360.85,360.99,360.69,360.69,700.0
2019-12-04 10:40:00,361.06,361.06,360.54,360.66,500.0,361.06,361.06,360.54,360.66,500.0
2019-12-04 10:45:00,360.35,361.68,360.35,361.13,2115.0,360.35,361.68,360.35,361.13,2115.0
2019-12-04 10:50:00,360.77,361.05,360.45,360.46,705.0,360.77,361.05,360.45,360.46,705.0
2019-12-04 10:55:00,360.45,360.62,359.74,360.06,1777.0,360.45,360.62,359.74,360.06,1777.0
2019-12-04 11:00:00,359.04,361.04,359.04,361.04,1924.0,359.04,361.04,359.04,361.04,1924.0
2019-12-04 11:05:00,361.68,361.87,360.03,360.03,1302.0,361.68,361.87,360.03,360.03,1302.0
2019-12-04 11:10:00,360.03,360.58,359.43,360.54,1924.0,360.03,360.58,359.43,360.54,1924.0
2019-12-04 11:15:00,360.21,361.98,360.21,361.0,3232.0,360.21,361.98,360.21,361.0,3232.0
2019-12-04 11:20:00,360.72,361.9,360.55,361.9,1694.0,360.72,361.9,360.55,361.9,1694.0
2019-12-04 11:25:00,361.76,362.17,361.24,361.27,1800.0,361.76,362.17,361.24,361.27,1800.0
2019-12-04 11:30:00,361.7,361.7,360.63,361.29,900.0,361.7,361.7,360.63,361.29,900.0
2019-12-04 11:35:00,360.6,361.81,360.6,361.59,2520.0,360.6,361.81,360.6,361.59,2520.0
2019-12-04 11:40:00,361.7,361.74,361.55,361.55,600.0,361.7,361.74,361.55,361.55,600.0
2019-12-04 11:45:00,361.17,361.17,361.17,361.17,100.0,361.17,361.17,361.17,361.17,100.0
2019-12-04 11:50:00,361.26,361.35,361.26,361.26,700.0,361.26,361.35,361.26,361.26,700.0
2019-12-04 11:55:00,360.7,360.73,360.46,360.67,1572.0,360.7,360.73,360.46,360.67,1572.0
2019-12-04 12:00:00,360.58,360.86,360.58,360.6,1425.0,360.58,360.86,360.58,360.6,1425.0
2019-12-04 12:05:00,360.68,360.68,359.7,359.7,900.0,360.68,360.68,359.7,359.7,900.0
2019-12-04 12:10:00,359.74,359.95,359.34,359.95,502.0,359.74,359.95,359.34,359.95,502.0
2019-12-04 12:15:00,359.57,359.72,359.53,359.68,800.0,359.57,359.72,359.53,359.68,800.0
2019-12-04 12:20:00,359.65,359.77,359.29,359.3,800.0,359.65,359.77,359.29,359.3,800.0
2019-12-04 12:25:00,359.35,359.35,359.35,359.35,100.0,359.35,359.35,359.35,359.35,100.0
2019-12-04 12:30:00,359.76,359.79,359.57,359.58,900.0,359.76,359.79,359.57,359.58,900.0
2019-12-04 12:35:00,359.58,360.13,359.58,360.13,200.0,359.58,360.13,359.58,360.13,200.0
2019-12-04 12:40:00,360.23,360.23,360.08,360.08,221.0,360.23,360.23,360.08,360.08,221.0
2019-12-04 12:45:00,360.21,360.67,360.21,360.66,400.0,360.21,360.67,360.21,360.66,400.0
2019-12-04 12:50:00,360.32,360.54,360.32,360.54,200.0,360.32,360.54,360.32,360.54,200.0
2019-12-04 12:55:00,360.87,361.43,360.6,361.43,5843.0,360.87,361.43,360.6,361.43,5843.0
2019-12-04 13:00:00,360.44,360.45,360.44,360.44,100.0,360.44,360.45,360.44,360.44,100.0
2019-12-04 13:05:00,360.95,361.2,360.9,361.2,3242.0,360.95,361.2,360.9,361.2,3242.0
2019-12-04 13:10:00,361.42,361.6,361.06,361.07,1622.0,361.42,361.6,361.06,361.07,1622.0
2019-12-04 13:15:00,361.19,361.28,361.19,361.28,200.0,361.19,361.28,361.19,361.28,200.0
2019-12-04 13:20:00,360.77,360.77,360.34,360.34,300.0,360.77,360.77,360.34,360.34,300.0
2019-12-04 13:25:00,361.12,361.65,361.12,361.2,900.0,361.12,361.65,361.12,361.2,900.0
2019-12-04 13:30:00,361.82,362.54,361.82,362.3,1700.0,361.82,362.54,361.82,362.3,1700.0
2019-12-04 13:35:00,362.32,362.32,361.88,362.24,1100.0,362.32,362.32,361.88,362.24,1100.0
2019-12-04 13:40:00,362.31,362.32,361.89,362.2,1000.0,362.31,362.32,361.89,362.2,1000.0
2019-12-04 13:45:00,362.02,362.03,361.78,361.78,760.0,362.02,362.03,361.78,361.78,760.0
2019-12-04 13:50:00,361.79,362.08,361.79,362.05,349.0,361.79,362.08,361.79,362.05,349.0
2019-12-04 13:55:00,361.83,362.29,361.68,362.28,701.0,361.83,362.29,361.68,362.28,701.0
2019-12-04 14:00:00,362.16,362.79,362.15,362.72,1700.0,362.16,362.79,362.15,362.72,1700.0
2019-12-04 14:05:00,362.72,362.95,362.5,362.59,438.0,362.72,362.95,362.5,362.59,438.0
2019-12-04 14:10:00,362.55,362.78,362.54,362.54,700.0,362.55,362.78,362.54,362.54,700.0
2019-12-04 14:15:00,362.77,362.81,362.14,362.14,400.0,362.77,362.81,362.14,362.14,400.0
2019-12-04 14:20:00,362.88,363.13,362.5,363.13,2428.0,362.88,363.13,362.5,363.13,2428.0
2019-12-04 14:25:00,363.13,363.32,362.71,363.06,2939.0,363.13,363.32,362.71,363.06,2939.0
2019-12-04 14:30:00,363.35,363.57,362.73,363.19,2667.0,363.35,363.57,362.73,363.19,2667.0
2019-12-04 14:35:00,363.11,363.2,362.49,362.76,4487.0,363.11,363.2,362.49,362.76,4487.0
2019-12-04 14:40:00,362.81,362.91,362.49,362.83,1820.0,362.81,362.91,362.49,362.83,1820.0
2019-12-04 14:45:00,363.24,363.24,362.61,362.62,2850.0,363.24,363.24,362.61,362.62,2850.0
2019-12-04 14:50:00,362.78,362.78,362.54,362.54,400.0,362.78,362.78,362.54,362.54,400.0
2019-12-04 14:55:00,362.79,362.83,362.62,362.68,1150.0,362.79,362.83,362.62,362.68,1150.0
2019-12-04 15:00:00,363.13,363.13,362.72,362.75,400.0,363.13,363.13,362.72,362.75,400.0
2019-12-04 15:05:00,362.8,362.8,362.56,362.6,500.0,362.8,362.8,362.56,362.6,500.0
2019-12-04 15:10:00,362.42,362.64,362.4,362.4,600.0,362.42,362.64,362.4,362.4,600.0
2019-12-04 15:15:00,362.41,362.41,362.24,362.24,600.0,362.41,362.41,362.24,362.24,600.0
2019-12-04 15:20:00,362.23,362.54,362.23,362.53,800.0,362.23,362.54,362.23,362.53,800.0
2019-12-04 15:25:00,362.37,362.37,361.97,362.15,1800.0,362.37,362.37,361.97,362.15,1800.0
2019-12-04 15:30:00,362.1,362.12,361.67,361.7,1300.0,362.1,362.12,361.67,361.7,1300.0
2019-12-04 15:35:00,361.75,361.9,361.7,361.79,1200.0,361.75,361.9,361.7,361.79,1200.0
2019-12-04 15:40:00,361.95,361.97,361.86,361.86,600.0,361.95,361.97,361.86,361.86,600.0
2019-12-04 15:45:00,362.21,362.79,362.21,362.79,1100.0,362.21,362.79,362.21,362.79,1100.0
2019-12-04 15:50:00,362.79,363.02,362.41,362.69,1100.0,362.79,363.02,362.41,362.69,1100.0
2019-12-04 15:55:00,362.37,362.46,361.21,361.9,13060.0,362.37,362.46,361.21,361.9,13060.0
2019-12-05 09:30:00,364.52,364.52,362.19,363.0,4883.0,364.52,364.52,362.19,363.0,4883.0
2019-12-05 09:35:00,363.74,365.25,363.73,365.08,6768.0,363.74,365.25,363.73,365.08,6768.0
2019-12-05 09:40:00,364.75,366.35,363.98,363.98,3699.0,364.75,366.35,363.98,363.98,3699.0
2019-12-05 09:45:00,363.49,363.49,362.58,362.58,300.0,363.49,363.49,362.58,362.58,300.0
2019-12-05 09:50:00,361.47,362.97,361.47,362.97,1200.0,361.47,362.97,361.47,362.97,1200.0
2019-12-05 09:55:00,363.52,363.52,362.82,362.82,400.0,363.52,363.52,362.82,362.82,400.0
2019-12-05 10:00:00,362.84,364.42,362.84,363.63,800.0,362.84,364.42,362.84,363.63,800.0
2019-12-05 10:05:00,364.21,364.21,362.66,362.7,1200.0,364.21,364.21,362.66,362.7,1200.0
2019-12-05 10:10:00,362.32,362.49,361.56,361.56,846.0,362.32,362.49,361.56,361.56,846.0
2019-12-05 10:15:00,361.81,362.81,361.81,362.49,500.0,361.81,362.81,361.81,362.49,500.0
2019-12-05 10:20:00,362.29,362.29,362.21,362.22,700.0,362.29,362.29,362.21,362.22,700.0
2019-12-05 10:25:00,362.21,362.21,362.02,362.14,300.0,362.21,362.21,362.02,362.14,300.0
2019-12-05 10:30:00,362.14,362.14,362.14,362.14,0.0,362.14,362.14,362.14,362.14,0.0
2019-12-05 10:35:00,362.61,362.61,361.86,362.21,400.0,362.61,362.61,361.86,362.21,400.0
2019-12-05 10:40:00,362.26,362.52,361.52,361.52,5782.0,362.26,362.52,361.52,361.52,5782.0
2019-12-05 10:45:00,361.77,362.06,361.14,361.14,1700.0,361.77,362.06,361.14,361.14,1700.0
2019-12-05 10:50:00,360.98,361.12,360.63,360.9,900.0,360.98,361.12,360.63,360.9,900.0
2019-12-05 10:55:00,361.21,362.21,361.21,361.95,1301.0,361.21,362.21,361.21,361.95,1301.0
2019-12-05 11:00:00,361.9,361.9,361.09,361.09,300.0,361.9,361.9,361.09,361.09,300.0
2019-12-05 11:05:00,360.9,360.92,360.63,360.63,500.0,360.9,360.92,360.63,360.63,500.0
2019-12-05 11:10:00,360.17,361.36,360.17,361.36,600.0,360.17,361.36,360.17,361.36,600.0
2019-12-05 11:15:00,361.35,361.48,361.05,361.31,400.0,361.35,361.48,361.05,361.31,400.0
2019-12-05 11:20:00,361.53,361.53,361.49,361.5,404.0,361.53,361.53,361.49,361.5,404.0
2019-12-05 11:25:00,361.62,361.95,361.62,361.9,500.0,361.62,361.95,361.62,361.9,500.0
2019-12-05 11:30:00,361.22,361.49,360.87,361.2,1200.0,361.22,361.49,360.87,361.2,1200.0
2019-12-05 11:35:00,360.37,361.01,360.37,361.01,715.0,360.37,361.01,360.37,361.01,715.0
2019-12-05 11:40:00,360.73,360.73,360.12,360.12,400.0,360.73,360.73,360.12,360.12,400.0
2019-12-05 11:45:00,360.04,360.04,360.04,360.04,100.0,360.04,360.04,360.04,360.04,100.0
2019-12-05 11:50:00,360.24,360.45,360.24,360.45,400.0,360.24,360.45,360.24,360.45,400.0
2019-12-05 11:55:00,360.55,360.58,360.07,360.58,400.0,360.55,360.58,360.07,360.58,400.0
2019-12-05 12:00:00,360.07,360.07,359.79,359.79,200.0,360.07,360.07,359.79,359.79,200.0
2019-12-05 12:05:00,359.79,360.18,359.79,360.18,500.0,359.79,360.18,359.79,360.18,500.0
2019-12-05 12:10:00,360.27,360.27,360.27,360.27,200.0,360.27,360.27,360.27,360.27,200.0
2019-12-05 12:15:00,360.73,360.73,360.73,360.73,100.0,360.73,360.73,360.73,360.73,100.0
2019-12-05 12:20:00,360.5,361.19,360.18,360.19,800.0,360.5,361.19,360.18,360.19,800.0
2019-12-05 12:25:00,360.19,360.27,360.17,360.18,800.0,360.19,360.27,360.17,360.18,800.0
2019-12-05 12:30:00,359.84,360.09,359.44,360.09,1200.0,359.84,360.09,359.44,360.09,1200.0
2019-12-05 12:35:00,359.97,359.97,359.97,359.97,200.0,359.97,359.97,359.97,359.97,200.0
2019-12-05 12:40:00,359.97,359.97,359.97,359.97,0.0,359.97,359.97,359.97,359.97,0.0
2019-12-05 12:45:00,360.38,360.38,359.74,359.75,963.0,360.38,360.38,359.74,359.75,963.0
2019-12-05 12:50:00,359.98,359.99,359.22,359.22,800.0,359.98,359.99,359.22,359.22,800.0
2019-12-05 12:55:00,359.45,359.59,359.45,359.59,200.0,359.45,359.59,359.45,359.59,200.0
2019-12-05 13:00:00,359.24,359.85,359.24,359.85,500.0,359.24,359.85,359.24,359.85,500.0
2019-12-05 13:05:00,359.81,360.16,359.81,360.16,300.0,359.81,360.16,359.81,360.16,300.0
2019-12-05 13:10:00,360.16,360.16,360.16,360.16,0.0,360.16,360.16,360.16,360.16,0.0
2019-12-05 13:15:00,359.88,359.88,359.88,359.88,100.0,359.88,359.88,359.88,359.88,100.0
2019-12-05 13:20:00,359.88,360.08,359.88,359.88,500.0,359.88,360.08,359.88,359.88,500.0
2019-12-05 13:25:00,359.88,360.99,359.88,360.99,1100.0,359.88,360.99,359.88,360.99,1100.0
2019-12-05 13:30:00,360.68,361.07,360.23,360.44,5478.0,360.68,361.07,360.23,360.44,5478.0
2019-12-05 13:35:00,360.43,360.59,359.97,360.59,3300.0,360.43,360.59,359.97,360.59,3300.0
2019-12-05 13:40:00,360.38,360.97,360.37,360.97,2000.0,360.38,360.97,360.37,360.97,2000.0
2019-12-05 13:45:00,360.81,361.04,360.81,361.04,200.0,360.81,361.04,360.81,361.04,200.0
2019-12-05 13:50:00,360.97,360.97,360.97,360.97,100.0,360.97,360.97,360.97,360.97,100.0
2019-12-05 13:55:00,360.97,360.97,360.97,360.97,0.0,360.97,360.97,360.97,360.97,0.0
2019-12-05 14:00:00,360.56,361.48,360.56,361.48,800.0,360.56,361.48,360.56,361.48,800.0
2019-12-05 14:05:00,361.48,361.48,361.48,361.48,0.0,361.48,361.48,361.48,361.48,0.0
2019-12-05 14:10:00,361.53,361.98,361.53,361.7,300.0,361.53,361.98,361.53,361.7,300.0
2019-12-05 14:15:00,361.79,361.79,361.79,361.79,100.0,361.79,361.79,361.79,361.79,100.0
2019-12-05 14:20:00,361.87,362.23,361.87,362.13,1000.0,361.87,362.23,361.87,362.13,1000.0
2019-12-05 14:25:00,362.59,362.59,362.19,362.19,400.0,362.59,362.59,362.19,362.19,400.0
2019-12-05 14:30:00,361.86,362.41,361.85,362.15,3091.0,361.86,362.41,361.85,362.15,3091.0
2019-12-05 14:35:00,362.15,362.15,362.15,362.15,0.0,362.15,362.15,362.15,362.15,0.0
2019-12-05 14:40:00,362.42,362.42,361.47,362.08,5257.0,362.42,362.42,361.47,362.08,5257.0
2019-12-05 14:45:00,362.15,362.15,361.99,362.0,700.0,362.15,362.15,361.99,362.0,700.0
2019-12-05 14:50:00,361.96,362.11,361.96,362.11,304.0,361.96,362.11,361.96,362.11,304.0
2019-12-05 14:55:00,362.09,362.09,361.36,361.46,1100.0,362.09,362.09,361.36,361.46,1100.0
2019-12-05 15:00:00,361.42,361.42,360.95,361.38,600.0,361.42,361.42,360.95,361.38,600.0
2019-12-05 15:05:00,361.15,361.35,360.91,360.96,1100.0,361.15,361.35,360.91,360.96,1100.0
2019-12-05 15:10:00,361.24,361.53,361.24,361.53,600.0,361.24,361.53,361.24,361.53,600.0
2019-12-05 15:15:00,361.75,361.87,361.74,361.87,300.0,361.75,361.87,361.74,361.87,300.0
2019-12-05 15:20:00,361.79,361.79,361.77,361.77,200.0,361.79,361.79,361.77,361.77,200.0
2019-12-05 15:25:00,361.57,361.97,361.57,361.94,600.0,361.57,361.97,361.57,361.94,600.0
2019-12-05 15:30:00,361.78,361.93,361.41,361.54,1300.0,361.78,361.93,361.41,361.54,1300.0
2019-12-05 15:35:00,361.38,361.48,361.38,361.48,700.0,361.38,361.48,361.38,361.48,700.0
2019-12-05 15:40:00,361.5,361.62,361.36,361.46,2600.0,361.5,361.62,361.36,361.46,2600.0
2019-12-05 15:45:00,361.36,361.97,361.36,361.53,2000.0,361.36,361.97,361.36,361.53,2000.0
2019-12-05 15:50:00,361.49,361.54,361.26,361.35,1800.0,361.49,361.54,361.26,361.35,1800.0
2019-12-05 15:55:00,361.21,361.46,360.72,360.99,9498.0,361.21,361.46,360.72,360.99,9498.0
2019-12-06 09:30:00,363.61,363.61,363.61,363.61,893.0,363.61,363.61,363.61,363.61,893.0
2019-12-06 09:35:00,365.07,365.08,363.78,365.08,300.0,365.07,365.08,363.78,365.08,300.0
2019-12-06 09:40:00,364.67,365.02,363.97,364.82,956.0,364.67,365.02,363.97,364.82,956.0
2019-12-06 09:45:00,365.58,365.58,363.17,363.79,600.0,365.58,365.58,363.17,363.79,600.0
2019-12-06 09:50:00,365.55,365.55,363.65,363.74,600.0,365.55,365.55,363.65,363.74,600.0
2019-12-06 09:55:00,364.41,364.55,363.28,363.29,1788.0,364.41,364.55,363.28,363.29,1788.0
2019-12-06 10:00:00,363.52,364.89,363.48,364.37,4113.0,363.52,364.89,363.48,364.37,4113.0
2019-12-06 10:05:00,364.51,364.57,363.48,364.41,1400.0,364.51,364.57,363.48,364.41,1400.0
2019-12-06 10:10:00,363.88,364.18,363.54,363.87,5775.0,363.88,364.18,363.54,363.87,5775.0
2019-12-06 10:15:00,364.23,364.35,363.96,364.35,2980.0,364.23,364.35,363.96,364.35,2980.0
2019-12-06 10:20:00,364.11,364.19,363.84,364.0,1211.0,364.11,364.19,363.84,364.0,1211.0
2019-12-06 10:25:00,364.18,364.18,364.18,364.18,100.0,364.18,364.18,364.18,364.18,100.0
2019-12-06 10:30:00,364.5,364.5,364.17,364.19,900.0,364.5,364.5,364.17,364.19,900.0
2019-12-06 10:35:00,363.16,363.16,363.16,363.16,100.0,363.16,363.16,363.16,363.16,100.0
2019-12-06 10:40:00,363.83,364.95,363.82,364.94,300.0,363.83,364.95,363.82,364.94,300.0
2019-12-06 10:45:00,364.57,364.74,364.03,364.03,800.0,364.57,364.74,364.03,364.03,800.0
2019-12-06 10:50:00,365.08,365.16,364.65,365.06,900.0,365.08,365.16,364.65,365.06,900.0
2019-12-06 10:55:00,365.27,365.27,364.61,364.84,1046.0,365.27,365.27,364.61,364.84,1046.0
2019-12-06 11:00:00,364.84,364.84,364.82,364.82,1400.0,364.84,364.84,364.82,364.82,1400.0
2019-12-06 11:05:00,365.02,365.03,364.6,365.0,2300.0,365.02,365.03,364.6,365.0,2300.0
2019-12-06 11:10:00,365.5,365.61,365.1,365.14,1302.0,365.5,365.61,365.1,365.14,1302.0
2019-12-06 11:15:00,364.81,365.54,364.81,364.92,1423.0,364.81,365.54,364.81,364.92,1423.0
2019-12-06 11:20:00,364.8,364.91,364.8,364.91,200.0,364.8,364.91,364.8,364.91,200.0
2019-12-06 11:25:00,364.91,364.91,364.91,364.91,0.0,364.91,364.91,364.91,364.91,0.0
2019-12-06 11:30:00,365.49,365.7,365.25,365.7,500.0,365.49,365.7,365.25,365.7,500.0
2019-12-06 11:35:00,366.13,366.4,365.84,366.1,800.0,366.13,366.4,365.84,366.1,800.0
2019-12-06 11:40:00,366.17,366.17,365.85,365.87,400.0,366.17,366.17,365.85,365.87,400.0
2019-12-06 11:45:00,365.87,365.87,365.87,365.87,0.0,365.87,365.87,365.87,365.87,0.0
2019-12-06 11:50:00,365.68,365.95,365.46,365.46,300.0,365.68,365.95,365.46,365.46,300.0
2019-12-06 11:55:00,366.25,366.25,366.25,366.25,100.0,366.25,366.25,366.25,366.25,100.0
2019-12-06 12:00:00,365.95,365.97,365.9,365.9,500.0,365.95,365.97,365.9,365.9,500.0
2019-12-06 12:05:00,365.82,365.82,365.4,365.65,735.0,365.82,365.82,365.4,365.65,735.0
2019-12-06 12:10:00,365.56,365.56,365.56,365.56,200.0,365.56,365.56,365.56,365.56,200.0
2019-12-06 12:15:00,365.77,365.77,365.56,365.61,500.0,365.77,365.77,365.56,365.61,500.0
2019-12-06 12:20:00,365.61,366.48,365.61,366.48,300.0,365.61,366.48,365.61,366.48,300.0
2019-12-06 12:25:00,365.91,366.21,365.9,366.16,300.0,365.91,366.21,365.9,366.16,300.0
2019-12-06 12:30:00,365.86,366.08,365.85,366.08,400.0,365.86,366.08,365.85,366.08,400.0
2019-12-06 12:35:00,365.84,366.19,365.84,366.19,300.0,365.84,366.19,365.84,366.19,300.0
2019-12-06 12:40:00,366.19,366.19,366.19,366.19,0.0,366.19,366.19,366.19,366.19,0.0
2019-12-06 12:45:00,366.53,366.53,366.34,366.35,800.0,366.53,366.53,366.34,366.35,800.0
2019-12-06 12:50:00,366.68,366.68,366.28,366.28,400.0,366.68,366.68,366.28,366.28,400.0
2019-12-06 12:55:00,366.14,366.14,366.09,366.09,448.0,366.14,366.14,366.09,366.09,448.0
2019-12-06 13:00:00,365.88,366.01,365.85,366.01,403.0,365.88,366.01,365.85,366.01,403.0
2019-12-06 13:05:00,366.09,366.09,366.09,366.09,100.0,366.09,366.09,366.09,366.09,100.0
2019-12-06 13:10:00,366.0,366.42,366.0,366.1,849.0,366.0,366.42,366.0,366.1,849.0
2019-12-06 13:15:00,365.27,366.09,365.27,366.09,900.0,365.27,366.09,365.27,366.09,900.0
2019-12-06 13:20:00,366.1,366.1,365.22,365.83,700.0,366.1,366.1,365.22,365.83,700.0
2019-12-06 13:25:00,365.52,365.76,364.9,365.76,1101.0,365.52,365.76,364.9,365.76,1101.0
2019-12-06 13:30:00,364.66,365.09,364.66,365.09,200.0,364.66,365.09,364.66,365.09,200.0
2019-12-06 13:35:00,365.0,365.23,364.83,364.9,2662.0,365.0,365.23,364.83,364.9,2662.0
2019-12-06 13:40:00,365.34,365.34,365.06,365.06,876.0,365.34,365.34,365.06,365.06,876.0
2019-12-06 13:45:00,364.78,364.78,364.78,364.78,100.0,364.78,364.78,364.78,364.78,100.0
2019-12-06 13:50:00,364.08,364.1,364.08,364.1,500.0,364.08,364.1,364.08,364.1,500.0
2019-12-06 13:55:00,363.61,363.74,363.29,363.29,1100.0,363.61,363.74,363.29,363.29,1100.0
2019-12-06 14:00:00,363.29,363.53,363.29,363.53,200.0,363.29,363.53,363.29,363.53,200.0
2019-12-06 14:05:00,363.96,363.97,363.81,363.97,307.0,363.96,363.97,363.81,363.97,307.0
2019-12-06 14:10:00,363.94,364.04,363.93,364.04,200.0,363.94,364.04,363.93,364.04,200.0
2019-12-06 14:15:00,364.2,365.17,364.2,365.17,1300.0,364.2,365.17,364.2,365.17,1300.0
2019-12-06 14:20:00,365.33,365.33,364.92,364.93,516.0,365.33,365.33,364.92,364.93,516.0
2019-12-06 14:25:00,365.36,365.36,365.36,365.36,100.0,365.36,365.36,365.36,365.36,100.0
2019-12-06 14:30:00,365.46,365.62,364.9,365.05,2940.0,365.46,365.62,364.9,365.05,2940.0
2019-12-06 14:35:00,365.55,365.69,365.55,365.69,300.0,365.55,365.69,365.55,365.69,300.0
2019-12-06 14:40:00,365.83,365.87,365.82,365.83,500.0,365.83,365.87,365.82,365.83,500.0
2019-12-06 14:45:00,366.07,366.07,365.92,365.92,244.0,366.07,366.07,365.92,365.92,244.0
2019-12-06 14:50:00,366.06,366.45,365.68,365.68,2472.0,366.06,366.45,365.68,365.68,2472.0
2019-12-06 14:55:00,365.83,366.41,365.65,365.65,2953.0,365.83,366.41,365.65,365.65,2953.0
2019-12-06 15:00:00,365.53,365.54,365.2,365.39,1228.0,365.53,365.54,365.2,365.39,1228.0
2019-12-06 15:05:00,365.66,365.71,365.49,365.49,700.0,365.66,365.71,365.49,365.49,700.0
2019-12-06 15:10:00,365.3,365.57,365.26,365.26,400.0,365.3,365.57,365.26,365.26,400.0
2019-12-06 15:15:00,365.04,365.04,364.61,364.61,300.0,365.04,365.04,364.61,364.61,300.0
2019-12-06 15:20:00,364.45,364.6,364.43,364.6,500.0,364.45,364.6,364.43,364.6,500.0
2019-12-06 15:25:00,364.29,364.3,364.11,364.11,408.0,364.29,364.3,364.11,364.11,408.0
2019-12-06 15:30:00,364.1,364.5,364.1,364.5,500.0,364.1,364.5,364.1,364.5,500.0
2019-12-06 15:35:00,364.76,364.97,364.65,364.65,600.0,364.76,364.97,364.65,364.65,600.0
2019-12-06 15:40:00,364.65,365.06,364.65,364.8,800.0,364.65,365.06,364.65,364.8,800.0
2019-12-06 15:45:00,364.59,364.73,364.06,364.73,1000.0,364.59,364.73,364.06,364.73,1000.0
2019-12-06 15:50:00,364.52,364.68,364.32,364.32,1000.0,364.52,364.68,364.32,364.32,1000.0
2019-12-06 15:55:00,364.3,364.48,363.73,363.93,8187.0,364.3,364.48,363.73,363.93,8187.0
2019-12-09 09:30:00,362.26,362.26,362.26,362.26,2368.0,362.26,362.26,362.26,362.26,2368.0
2019-12-09 09:35:00,363.44,363.44,363.43,363.44,135.0,363.44,363.44,363.43,363.44,135.0
2019-12-09 09:40:00,361.57,361.58,361.57,361.57,1500.0,361.57,361.58,361.57,361.57,1500.0
2019-12-09 09:45:00,360.03,361.42,360.03,361.42,300.0,360.03,361.42,360.03,361.42,300.0
2019-12-09 09:50:00,361.24,361.24,361.18,361.18,200.0,361.24,361.24,361.18,361.18,200.0
2019-12-09 09:55:00,360.89,361.25,359.1,360.79,8762.0,360.89,361.25,359.1,360.79,8762.0
2019-12-09 10:00:00,360.81,360.9,360.1,360.15,1200.0,360.81,360.9,360.1,360.15,1200.0
2019-12-09 10:05:00,360.6,360.95,360.6,360.7,1897.0,360.6,360.95,360.6,360.7,1897.0
2019-12-09 10:10:00,360.34,360.34,360.34,360.34,100.0,360.34,360.34,360.34,360.34,100.0
2019-12-09 10:15:00,360.34,360.44,360.03,360.03,400.0,360.34,360.44,360.03,360.03,400.0
2019-12-09 10:20:00,360.03,360.33,359.92,360.27,400.0,360.03,360.33,359.92,360.27,400.0
2019-12-09 10:25:00,360.26,360.26,360.26,360.26,100.0,360.26,360.26,360.26,360.26,100.0
2019-12-09 10:30:00,359.4,360.01,359.06,360.01,2400.0,359.4,360.01,359.06,360.01,2400.0
2019-12-09 10:35:00,360.0,360.99,360.0,360.9,1400.0,360.0,360.99,360.0,360.9,1400.0
2019-12-09 10:40:00,360.88,360.88,360.87,360.87,300.0,360.88,360.88,360.87,360.87,300.0
2019-12-09 10:45:00,360.66,360.85,360.66,360.85,520.0,360.66,360.85,360.66,360.85,520.0
2019-12-09 10:50:00,360.76,360.76,359.68,359.98,3098.0,360.76,360.76,359.68,359.98,3098.0
2019-12-09 10:55:00,359.7,359.87,359.37,359.56,1300.0,359.7,359.87,359.37,359.56,1300.0
2019-12-09 11:00:00,359.63,359.63,359.42,359.42,300.0,359.63,359.63,359.42,359.42,300.0
2019-12-09 11:05:00,359.04,359.04,359.04,359.04,100.0,359.04,359.04,359.04,359.04,100.0
2019-12-09 11:10:00,359.17,359.17,358.06,358.06,300.0,359.17,359.17,358.06,358.06,300.0
2019-12-09 11:15:00,358.57,358.92,358.37,358.9,2970.0,358.57,358.92,358.37,358.9,2970.0
2019-12-09 11:20:00,358.8,358.8,358.71,358.71,598.0,358.8,358.8,358.71,358.71,598.0
2019-12-09 11:25:00,358.71,358.71,358.71,358.71,0.0,358.71,358.71,358.71,358.71,0.0
2019-12-09 11:30:00,358.62,358.62,358.61,358.62,100.0,358.62,358.62,358.61,358.62,100.0
2019-12-09 11:35:00,359.09,359.12,359.09,359.12,200.0,359.09,359.12,359.09,359.12,200.0
2019-12-09 11:40:00,359.55,359.55,359.54,359.54,200.0,359.55,359.55,359.54,359.54,200.0
2019-12-09 11:45:00,359.54,359.95,359.54,359.95,300.0,359.54,359.95,359.54,359.95,300.0
2019-12-09 11:50:00,359.54,359.54,359.53,359.54,100.0,359.54,359.54,359.53,359.54,100.0
2019-12-09 11:55:00,359.97,360.09,359.97,359.99,718.0,359.97,360.09,359.97,359.99,718.0
2019-12-09 12:00:00,359.99,359.99,359.99,359.99,0.0,359.99,359.99,359.99,359.99,0.0
2019-12-09 12:05:00,360.43,360.43,360.08,360.16,1000.0,360.43,360.43,360.08,360.16,1000.0
2019-12-09 12:10:00,359.97,360.01,359.97,360.01,300.0,359.97,360.01,359.97,360.01,300.0
2019-12-09 12:15:00,360.0,360.29,359.83,360.29,900.0,360.0,360.29,359.83,360.29,900.0
2019-12-09 12:20:00,360.36,360.36,360.11,360.11,300.0,360.36,360.36,360.11,360.11,300.0
2019-12-09 12:25:00,359.78,359.78,359.78,359.78,100.0,359.78,359.78,359.78,359.78,100.0
2019-12-09 12:30:00,359.89,359.99,359.89,359.99,400.0,359.89,359.99,359.89,359.99,400.0
2019-12-09 12:35:00,360.23,360.53,360.23,360.38,311.0,360.23,360.53,360.23,360.38,311.0
2019-12-09 12:40:00,360.38,360.38,360.38,360.38,0.0,360.38,360.38,360.38,360.38,0.0
2019-12-09 12:45:00,360.22,360.22,360.02,360.05,300.0,360.22,360.22,360.02,360.05,300.0
2019-12-09 12:50:00,360.11,360.34,359.78,359.79,500.0,360.11,360.34,359.78,359.79,500.0
2019-12-09 12:55:00,360.06,360.06,360.06,360.06,100.0,360.06,360.06,360.06,360.06,100.0
2019-12-09 13:00:00,360.66,360.8,360.66,360.8,700.0,360.66,360.8,360.66,360.8,700.0
2019-12-09 13:05:00,360.87,361.01,360.87,361.01,200.0,360.87,361.01,360.87,361.01,200.0
2019-12-09 13:10:00,361.01,361.01,361.01,361.01,0.0,361.01,361.01,361.01,361.01,0.0
2019-12-09 13:15:00,360.53,360.53,360.53,360.53,100.0,360.53,360.53,360.53,360.53,100.0
2019-12-09 13:20:00,360.51,360.75,360.3,360.3,1703.0,360.51,360.75,360.3,360.3,1703.0
2019-12-09 13:25:00,360.44,360.46,359.75,360.0,2955.0,360.44,360.46,359.75,360.0,2955.0
2019-12-09 13:30:00,359.78,359.78,359.25,359.25,2200.0,359.78,359.78,359.25,359.25,2200.0
2019-12-09 13:35:00,359.26,359.8,359.26,359.8,2803.0,359.26,359.8,359.26,359.8,2803.0
2019-12-09 13:40:00,359.94,360.34,359.84,360.2,600.0,359.94,360.34,359.84,360.2,600.0
2019-12-09 13:45:00,360.88,360.89,360.43,360.43,800.0,360.88,360.89,360.43,360.43,800.0
2019-12-09 13:50:00,360.59,360.88,360.59,360.88,300.0,360.59,360.88,360.59,360.88,300.0
2019-12-09 13:55:00,360.69,360.79,360.68,360.79,300.0,360.69,360.79,360.68,360.79,300.0
2019-12-09 14:00:00,360.79,360.79,360.6,360.6,320.0,360.79,360.79,360.6,360.6,320.0
2019-12-09 14:05:00,360.34,360.34,359.82,359.82,200.0,360.34,360.34,359.82,359.82,200.0
2019-12-09 14:10:00,359.88,359.89,359.54,359.55,260.0,359.88,359.89,359.54,359.55,260.0
2019-12-09 14:15:00,359.62,359.62,359.54,359.54,320.0,359.62,359.62,359.54,359.54,320.0
2019-12-09 14:20:00,359.54,359.84,359.34,359.34,1601.0,359.54,359.84,359.34,359.34,1601.0
2019-12-09 14:25:00,359.35,359.42,359.16,359.2,800.0,359.35,359.42,359.16,359.2,800.0
2019-12-09 14:30:00,359.36,359.36,359.17,359.22,800.0,359.36,359.36,359.17,359.22,800.0
2019-12-09 14:35:00,359.21,359.33,359.21,359.33,300.0,359.21,359.33,359.21,359.33,300.0
2019-12-09 14:40:00,359.23,359.78,359.23,359.78,500.0,359.23,359.78,359.23,359.78,500.0
2019-12-09 14:45:00,359.68,359.68,359.36,359.57,400.0,359.68,359.68,359.36,359.57,400.0
2019-12-09 14:50:00,359.65,359.65,359.36,359.37,805.0,359.65,359.65,359.36,359.37,805.0
2019-12-09 14:55:00,359.14,359.19,358.89,359.04,700.0,359.14,359.19,358.89,359.04,700.0
2019-12-09 15:00:00,358.98,358.98,358.87,358.88,300.0,358.98,358.98,358.87,358.88,300.0
2019-12-09 15:05:00,359.04,359.43,359.04,359.43,413.0,359.04,359.43,359.04,359.43,413.0
2019-12-09 15:10:00,359.49,359.62,359.48,359.6,1000.0,359.49,359.62,359.48,359.6,1000.0
2019-12-09 15:15:00,359.91,360.18,359.9,360.18,567.0,359.91,360.18,359.9,360.18,567.0
2019-12-09 15:20:00,360.62,360.63,360.47,360.52,700.0,360.62,360.63,360.47,360.52,700.0
2019-12-09 15:25:00,360.24,360.24,359.44,359.66,700.0,360.24,360.24,359.44,359.66,700.0
2019-12-09 15:30:00,359.67,359.67,358.85,359.19,2481.0,359.67,359.67,358.85,359.19,2481.0
2019-12-09 15:35:00,359.16,359.16,358.93,358.93,500.0,359.16,359.16,358.93,358.93,500.0
2019-12-09 15:40:00,358.81,358.89,358.76,358.76,700.0,358.81,358.89,358.76,358.76,700.0
2019-12-09 15:45:00,358.66,358.8,358.43,358.47,1300.0,358.66,358.8,358.43,358.47,1300.0
2019-12-09 15:50:00,358.41,358.41,357.82,357.86,1911.0,358.41,358.41,357.82,357.86,1911.0
2019-12-09 15:55:00,357.85,358.45,357.74,358.13,7160.0,357.85,358.45,357.74,358.13,7160.0
2019-12-10 09:30:00,357.39,357.39,357.39,357.39,1275.0,357.39,357.39,357.39,357.39,1275.0
2019-12-10 09:35:00,357.39,357.39,357.39,357.39,200.0,357.39,357.39,357.39,357.39,200.0
2019-12-10 09:40:00,357.39,358.13,357.39,357.8,737.0,357.39,358.13,357.39,357.8,737.0
2019-12-10 09:45:00,357.64,358.5,357.46,358.27,3507.0,357.64,358.5,357.46,358.27,3507.0
2019-12-10 09:50:00,357.55,357.99,357.32,357.38,3233.0,357.55,357.99,357.32,357.38,3233.0
2019-12-10 09:55:00,357.5,358.17,357.08,358.17,600.0,357.5,358.17,357.08,358.17,600.0
2019-12-10 10:00:00,358.1,358.58,357.46,357.74,3245.0,358.1,358.58,357.46,357.74,3245.0
2019-12-10 10:05:00,357.72,357.72,357.4,357.6,1100.0,357.72,357.72,357.4,357.6,1100.0
2019-12-10 10:10:00,357.73,358.1,357.37,357.86,6594.0,357.73,358.1,357.37,357.86,6594.0
2019-12-10 10:15:00,357.69,357.93,357.69,357.93,1449.0,357.69,357.93,357.69,357.93,1449.0
2019-12-10 10:20:00,357.93,357.93,357.93,357.93,0.0,357.93,357.93,357.93,357.93,0.0
2019-12-10 10:25:00,357.93,357.93,357.93,357.93,100.0,357.93,357.93,357.93,357.93,100.0
2019-12-10 10:30:00,357.9,358.34,357.8,358.34,800.0,357.9,358.34,357.8,358.34,800.0
2019-12-10 10:35:00,357.64,358.11,357.64,358.11,300.0,357.64,358.11,357.64,358.11,300.0
2019-12-10 10:40:00,357.96,357.96,357.8,357.8,200.0,357.96,357.96,357.8,357.8,200.0
2019-12-10 10:45:00,357.7,357.71,357.55,357.55,400.0,357.7,357.71,357.55,357.55,400.0
2019-12-10 10:50:00,357.26,357.28,356.81,356.81,400.0,357.26,357.28,356.81,356.81,400.0
2019-12-10 10:55:00,356.36,356.36,356.35,356.36,100.0,356.36,356.36,356.35,356.36,100.0
2019-12-10 11:00:00,356.6,356.74,355.87,356.49,800.0,356.6,356.74,355.87,356.49,800.0
2019-12-10 11:05:00,357.06,357.19,357.05,357.19,400.0,357.06,357.19,357.05,357.19,400.0
2019-12-10 11:10:00,357.3,357.3,357.3,357.3,166.0,357.3,357.3,357.3,357.3,166.0
2019-12-10 11:15:00,357.3,357.3,357.3,357.3,0.0,357.3,357.3,357.3,357.3,0.0
2019-12-10 11:20:00,357.3,357.61,356.78,357.05,600.0,357.3,357.61,356.78,357.05,600.0
2019-12-10 11:25:00,357.05,357.05,357.05,357.05,0.0,357.05,357.05,357.05,357.05,0.0
2019-12-10 11:30:00,357.05,357.05,357.05,357.05,0.0,357.05,357.05,357.05,357.05,0.0
2019-12-10 11:35:00,357.53,358.05,357.39,358.05,800.0,357.53,358.05,357.39,358.05,800.0
2019-12-10 11:40:00,358.04,358.64,358.04,358.63,400.0,358.04,358.64,358.04,358.63,400.0
2019-12-10 11:45:00,359.0,359.06,358.42,358.6,1200.0,359.0,359.06,358.42,358.6,1200.0
2019-12-10 11:50:00,358.39,358.53,358.01,358.53,1100.0,358.39,358.53,358.01,358.53,1100.0
2019-12-10 11:55:00,357.96,357.96,357.96,357.96,200.0,357.96,357.96,357.96,357.96,200.0
2019-12-10 12:00:00,358.65,358.65,358.6,358.6,200.0,358.65,358.65,358.6,358.6,200.0
2019-12-10 12:05:00,358.35,358.37,357.9,358.24,400.0,358.35,358.37,357.9,358.24,400.0
2019-12-10 12:10:00,358.05,358.05,357.56,357.56,200.0,358.05,358.05,357.56,357.56,200.0
2019-12-10 12:15:00,357.42,357.54,356.5,357.54,1818.0,357.42,357.54,356.5,357.54,1818.0
2019-12-10 12:20:00,357.49,357.69,357.47,357.69,500.0,357.49,357.69,357.47,357.69,500.0
2019-12-10 12:25:00,357.5,358.22,357.5,358.22,400.0,357.5,358.22,357.5,358.22,400.0
2019-12-10 12:30:00,358.54,358.79,358.54,358.6,600.0,358.54,358.79,358.54,358.6,600.0
2019-12-10 12:35:00,358.4,358.4,357.97,358.22,2100.0,358.4,358.4,357.97,358.22,2100.0
2019-12-10 12:40:00,358.22,358.22,357.68,357.89,1477.0,358.22,358.22,357.68,357.89,1477.0
2019-12-10 12:45:00,357.83,357.83,357.38,357.38,200.0,357.83,357.83,357.38,357.38,200.0
2019-12-10 12:50:00,357.38,357.38,357.38,357.38,0.0,357.38,357.38,357.38,357.38,0.0
2019-12-10 12:55:00,356.89,357.28,356.89,357.28,500.0,356.89,357.28,356.89,357.28,500.0
2019-12-10 13:00:00,358.09,358.54,357.99,357.99,1310.0,358.09,358.54,357.99,357.99,1310.0
2019-12-10 13:05:00,357.99,357.99,357.99,357.99,0.0,357.99,357.99,357.99,357.99,0.0
2019-12-10 13:10:00,358.01,358.01,358.01,358.01,200.0,358.01,358.01,358.01,358.01,200.0
2019-12-10 13:15:00,358.01,358.01,358.01,358.01,100.0,358.01,358.01,358.01,358.01,100.0
2019-12-10 13:20:00,357.74,358.03,357.56,357.56,900.0,357.74,358.03,357.56,357.56,900.0
2019-12-10 13:25:00,357.49,357.89,357.1,357.1,700.0,357.49,357.89,357.1,357.1,700.0
2019-12-10 13:30:00,357.1,357.1,357.1,357.1,0.0,357.1,357.1,357.1,357.1,0.0
2019-12-10 13:35:00,357.38,357.47,357.12,357.12,646.0,357.38,357.47,357.12,357.12,646.0
2019-12-10 13:40:00,357.12,357.12,357.12,357.12,0.0,357.12,357.12,357.12,357.12,0.0
2019-12-10 13:45:00,357.12,357.21,357.06,357.2,600.0,357.12,357.21,357.06,357.2,600.0
2019-12-10 13:50:00,357.46,357.46,357.46,357.46,300.0,357.46,357.46,357.46,357.46,300.0
2019-12-10 13:55:00,357.71,357.71,357.71,357.71,200.0,357.71,357.71,357.71,357.71,200.0
2019-12-10 14:00:00,357.41,357.41,357.18,357.18,300.0,357.41,357.41,357.18,357.18,300.0
2019-12-10 14:05:00,357.18,357.18,357.18,357.18,0.0,357.18,357.18,357.18,357.18,0.0
2019-12-10 14:10:00,357.13,357.13,356.41,356.41,1600.0,357.13,357.13,356.41,356.41,1600.0
2019-12-10 14:15:00,356.52,356.91,356.47,356.48,2008.0,356.52,356.91,356.47,356.48,2008.0
2019-12-10 14:20:00,356.23,356.49,356.2,356.2,500.0,356.23,356.49,356.2,356.2,500.0
2019-12-10 14:25:00,356.67,356.67,356.67,356.67,215.0,356.67,356.67,356.67,356.67,215.0
2019-12-10 14:30:00,356.72,356.72,356.72,356.72,200.0,356.72,356.72,356.72,356.72,200.0
2019-12-10 14:35:00,356.45,356.48,355.23,355.84,1901.0,356.45,356.48,355.23,355.84,1901.0
2019-12-10 14:40:00,355.82,356.0,355.38,355.74,400.0,355.82,356.0,355.38,355.74,400.0
2019-12-10 14:45:00,355.83,356.17,355.74,356.17,400.0,355.83,356.17,355.74,356.17,400.0
2019-12-10 14:50:00,356.16,356.19,356.15,356.19,200.0,356.16,356.19,356.15,356.19,200.0
2019-12-10 14:55:00,356.01,356.79,356.01,356.79,1100.0,356.01,356.79,356.01,356.79,1100.0
2019-12-10 15:00:00,356.61,356.64,356.37,356.37,600.0,356.61,356.64,356.37,356.37,600.0
2019-12-10 15:05:00,356.35,356.35,355.99,356.16,700.0,356.35,356.35,355.99,356.16,700.0
2019-12-10 15:10:00,355.83,356.36,355.83,356.07,1002.0,355.83,356.36,355.83,356.07,1002.0
2019-12-10 15:15:00,356.07,356.07,356.07,356.07,200.0,356.07,356.07,356.07,356.07,200.0
2019-12-10 15:20:00,356.11,356.11,355.78,355.78,400.0,356.11,356.11,355.78,355.78,400.0
2019-12-10 15:25:00,355.79,355.79,355.5,355.55,300.0,355.79,355.79,355.5,355.55,300.0
2019-12-10 15:30:00,355.35,355.35,354.42,354.42,500.0,355.35,355.35,354.42,354.42,500.0
2019-12-10 15:35:00,354.48,354.61,354.33,354.61,700.0,354.48,354.61,354.33,354.61,700.0
2019-12-10 15:40:00,354.5,354.66,354.13,354.13,1200.0,354.5,354.66,354.13,354.13,1200.0
2019-12-10 15:45:00,354.05,354.25,353.66,354.21,2000.0,354.05,354.25,353.66,354.21,2000.0
2019-12-10 15:50:00,354.14,354.47,353.94,354.47,2002.0,354.14,354.47,353.94,354.47,2002.0
2019-12-10 15:55:00,354.23,354.98,354.02,354.04,11506.0,354.23,354.98,354.02,354.04,11506.0
2019-12-11 09:30:00,353.22,353.22,351.81,352.35,3838.0,353.22,353.22,351.81,352.35,3838.0
2019-12-11 09:35:00,352.57,353.52,352.28,352.4,2913.0,352.57,353.52,352.28,352.4,2913.0
2019-12-11 09:40:00,352.25,352.28,351.8,352.2,5883.0,352.25,352.28,351.8,352.2,5883.0
2019-12-11 09:45:00,352.1,352.1,351.35,351.35,1401.0,352.1,352.1,351.35,351.35,1401.0
2019-12-11 09:50:00,351.0,351.07,350.0,350.0,500.0,351.0,351.07,350.0,350.0,500.0
2019-12-11 09:55:00,350.0,350.01,350.0,350.01,200.0,350.0,350.01,350.0,350.01,200.0
2019-12-11 10:00:00,350.2,352.0,350.2,351.95,2035.0,350.2,352.0,350.2,351.95,2035.0
2019-12-11 10:05:00,351.42,351.42,351.42,351.42,200.0,351.42,351.42,351.42,351.42,200.0
2019-12-11 10:10:00,351.42,351.42,351.42,351.42,0.0,351.42,351.42,351.42,351.42,0.0
2019-12-11 10:15:00,351.43,351.66,350.41,350.41,900.0,351.43,351.66,350.41,350.41,900.0
2019-12-11 10:20:00,350.41,350.41,350.22,350.22,400.0,350.41,350.41,350.22,350.22,400.0
2019-12-11 10:25:00,350.08,350.08,349.5,349.5,600.0,350.08,350.08,349.5,349.5,600.0
2019-12-11 10:30:00,349.31,349.31,349.31,349.31,400.0,349.31,349.31,349.31,349.31,400.0
2019-12-11 10:35:00,349.61,349.61,349.32,349.48,500.0,349.61,349.61,349.32,349.48,500.0
2019-12-11 10:40:00,349.41,349.41,349.05,349.27,1295.0,349.41,349.41,349.05,349.27,1295.0
2019-12-11 10:45:00,349.39,349.87,349.22,349.87,1100.0,349.39,349.87,349.22,349.87,1100.0
2019-12-11 10:50:00,349.5,349.55,349.1,349.3,1100.0,349.5,349.55,349.1,349.3,1100.0
2019-12-11 10:55:00,349.25,349.26,348.96,348.96,351.0,349.25,349.26,348.96,348.96,351.0
2019-12-11 11:00:00,348.19,348.19,348.19,348.19,100.0,348.19,348.19,348.19,348.19,100.0
2019-12-11 11:05:00,347.96,348.53,346.94,346.94,2400.0,347.96,348.53,346.94,346.94,2400.0
2019-12-11 11:10:00,347.59,347.62,347.59,347.62,300.0,347.59,347.62,347.59,347.62,300.0
2019-12-11 11:15:00,347.96,348.2,347.52,347.52,400.0,347.96,348.2,347.52,347.52,400.0
2019-12-11 11:20:00,348.1,348.11,347.61,347.61,300.0,348.1,348.11,347.61,347.61,300.0
2019-12-11 11:25:00,348.11,348.21,347.92,348.21,500.0,348.11,348.21,347.92,348.21,500.0
2019-12-11 11:30:00,348.11,348.11,348.01,348.01,800.0,348.11,348.11,348.01,348.01,800.0
2019-12-11 11:35:00,347.93,348.7,347.92,348.52,15660.0,347.93,348.7,347.92,348.52,15660.0
2019-12-11 11:40:00,348.49,348.95,348.49,348.95,500.0,348.49,348.95,348.49,348.95,500.0
2019-12-11 11:45:00,348.87,348.87,348.53,348.58,1900.0,348.87,348.87,348.53,348.58,1900.0
2019-12-11 11:50:00,348.57,349.06,348.07,348.62,815.0,348.57,349.06,348.07,348.62,815.0
2019-12-11 11:55:00,348.64,348.71,348.38,348.38,800.0,348.64,348.71,348.38,348.38,800.0
2019-12-11 12:00:00,348.62,349.14,348.61,349.14,700.0,348.62,349.14,348.61,349.14,700.0
2019-12-11 12:05:00,349.34,349.34,349.34,349.34,100.0,349.34,349.34,349.34,349.34,100.0
2019-12-11 12:10:00,349.55,349.64,349.35,349.64,400.0,349.55,349.64,349.35,349.64,400.0
2019-12-11 12:15:00,349.87,349.87,349.87,349.87,100.0,349.87,349.87,349.87,349.87,100.0
2019-12-11 12:20:00,350.65,350.74,350.46,350.65,401.0,350.65,350.74,350.46,350.65,401.0
2019-12-11 12:25:00,350.76,350.93,350.58,350.93,1300.0,350.76,350.93,350.58,350.93,1300.0
2019-12-11 12:30:00,351.26,351.26,351.01,351.01,602.0,351.26,351.26,351.01,351.01,602.0
2019-12-11 12:35:00,350.97,350.97,350.96,350.97,100.0,350.97,350.97,350.96,350.97,100.0
2019-12-11 12:40:00,351.18,351.18,350.77,350.9,346.0,351.18,351.18,350.77,350.9,346.0
2019-12-11 12:45:00,350.76,351.45,350.76,351.42,1622.0,350.76,351.45,350.76,351.42,1622.0
2019-12-11 12:50:00,351.7,351.74,351.66,351.74,300.0,351.7,351.74,351.66,351.74,300.0
2019-12-11 12:55:00,351.66,351.72,351.66,351.72,691.0,351.66,351.72,351.66,351.72,691.0
2019-12-11 13:00:00,351.72,351.72,351.72,351.72,0.0,351.72,351.72,351.72,351.72,0.0
2019-12-11 13:05:00,351.53,351.66,351.52,351.66,300.0,351.53,351.66,351.52,351.66,300.0
2019-12-11 13:10:00,351.46,353.0,351.46,352.98,9129.0,351.46,353.0,351.46,352.98,9129.0
2019-12-11 13:15:00,352.8,353.13,352.79,352.99,500.0,352.8,353.13,352.79,352.99,500.0
2019-12-11 13:20:00,352.8,353.1,352.61,353.1,2649.0,352.8,353.1,352.61,353.1,2649.0
2019-12-11 13:25:00,353.15,354.16,353.14,353.57,1309.0,353.15,354.16,353.14,353.57,1309.0
2019-12-11 13:30:00,353.57,353.57,353.57,353.57,0.0,353.57,353.57,353.57,353.57,0.0
2019-12-11 13:35:00,353.4,353.4,352.99,353.0,710.0,353.4,353.4,352.99,353.0,710.0
2019-12-11 13:40:00,353.22,353.22,352.98,353.0,400.0,353.22,353.22,352.98,353.0,400.0
2019-12-11 13:45:00,353.41,353.41,353.32,353.32,200.0,353.41,353.41,353.32,353.32,200.0
2019-12-11 13:50:00,353.39,353.39,352.95,353.0,300.0,353.39,353.39,352.95,353.0,300.0
2019-12-11 13:55:00,352.65,353.53,352.64,353.53,1900.0,352.65,353.53,352.64,353.53,1900.0
2019-12-11 14:00:00,353.15,353.37,353.15,353.37,200.0,353.15,353.37,353.15,353.37,200.0
2019-12-11 14:05:00,353.76,354.15,353.76,354.14,604.0,353.76,354.15,353.76,354.14,604.0
2019-12-11 14:10:00,353.82,354.05,353.55,353.71,700.0,353.82,354.05,353.55,353.71,700.0
2019-12-11 14:15:00,354.16,354.28,354.16,354.28,200.0,354.16,354.28,354.16,354.28,200.0
2019-12-11 14:20:00,354.25,354.55,353.94,354.55,1103.0,354.25,354.55,353.94,354.55,1103.0
2019-12-11 14:25:00,354.32,354.33,354.14,354.14,400.0,354.32,354.33,354.14,354.14,400.0
2019-12-11 14:30:00,354.44,354.44,354.44,354.44,200.0,354.44,354.44,354.44,354.44,200.0
2019-12-11 14:35:00,355.0,355.39,354.88,355.39,500.0,355.0,355.39,354.88,355.39,500.0
2019-12-11 14:40:00,355.19,355.83,355.15,355.41,800.0,355.19,355.83,355.15,355.41,800.0
2019-12-11 14:45:00,355.41,355.41,355.41,355.41,0.0,355.41,355.41,355.41,355.41,0.0
2019-12-11 14:50:00,354.75,355.67,354.67,355.67,1363.0,354.75,355.67,354.67,355.67,1363.0
2019-12-11 14:55:00,355.47,355.47,354.94,354.94,400.0,355.47,355.47,354.94,354.94,400.0
2019-12-11 15:00:00,355.25,355.25,355.03,355.03,500.0,355.25,355.25,355.03,355.03,500.0
2019-12-11 15:05:00,355.04,355.22,355.04,355.22,200.0,355.04,355.22,355.04,355.22,200.0
2019-12-11 15:10:00,355.32,355.52,354.23,354.23,600.0,355.32,355.52,354.23,354.23,600.0
2019-12-11 15:15:00,354.84,355.03,354.8,354.8,926.0,354.84,355.03,354.8,354.8,926.0
2019-12-11 15:20:00,354.69,354.78,354.63,354.78,309.0,354.69,354.78,354.63,354.78,309.0
2019-12-11 15:25:00,354.86,355.0,354.82,354.83,800.0,354.86,355.0,354.82,354.83,800.0
2019-12-11 15:30:00,354.87,354.93,354.83,354.83,400.0,354.87,354.93,354.83,354.83,400.0
2019-12-11 15:35:00,354.73,355.02,354.37,354.75,1700.0,354.73,355.02,354.37,354.75,1700.0
2019-12-11 15:40:00,354.67,355.2,354.67,354.82,900.0,354.67,355.2,354.67,354.82,900.0
2019-12-11 15:45:00,354.99,354.99,354.47,354.65,1000.0,354.99,354.99,354.47,354.65,1000.0
2019-12-11 15:50:00,354.7,355.02,354.45,354.91,1813.0,354.7,355.02,354.45,354.91,1813.0
2019-12-11 15:55:00,354.79,354.9,354.24,354.37,10312.0,354.79,354.9,354.24,354.37,10312.0
2019-12-12 09:30:00,352.59,352.59,348.02,348.02,4999.0,352.59,352.59,348.02,348.02,4999.0
2019-12-12 09:35:00,345.78,350.66,345.78,348.13,5003.0,345.78,350.66,345.78,348.13,5003.0
2019-12-12 09:40:00,349.1,350.55,349.1,350.55,304.0,349.1,350.55,349.1,350.55,304.0
2019-12-12 09:45:00,350.61,350.62,350.01,350.02,300.0,350.61,350.62,350.01,350.02,300.0
2019-12-12 09:50:00,350.01,351.99,350.01,350.94,900.0,350.01,351.99,350.01,350.94,900.0
2019-12-12 09:55:00,350.94,350.94,350.94,350.94,0.0,350.94,350.94,350.94,350.94,0.0
2019-12-12 10:00:00,351.46,351.97,350.59,350.59,2200.0,351.46,351.97,350.59,350.59,2200.0
2019-12-12 10:05:00,350.41,350.41,350.4,350.4,300.0,350.41,350.41,350.4,350.4,300.0
2019-12-12 10:10:00,349.44,350.39,349.43,349.51,1700.0,349.44,350.39,349.43,349.51,1700.0
2019-12-12 10:15:00,350.27,350.31,349.9,350.31,1690.0,350.27,350.31,349.9,350.31,1690.0
2019-12-12 10:20:00,350.99,351.3,350.99,351.3,1217.0,350.99,351.3,350.99,351.3,1217.0
2019-12-12 10:25:00,351.27,352.82,351.27,352.82,500.0,351.27,352.82,351.27,352.82,500.0
2019-12-12 10:30:00,352.93,352.93,352.52,352.59,700.0,352.93,352.93,352.52,352.59,700.0
2019-12-12 10:35:00,352.5,353.95,352.49,353.05,1239.0,352.5,353.95,352.49,353.05,1239.0
2019-12-12 10:40:00,353.21,353.29,352.66,352.66,1600.0,353.21,353.29,352.66,352.66,1600.0
2019-12-12 10:45:00,352.51,353.6,352.51,353.6,1100.0,352.51,353.6,352.51,353.6,1100.0
2019-12-12 10:50:00,353.04,354.79,352.96,354.31,2900.0,353.04,354.79,352.96,354.31,2900.0
2019-12-12 10:55:00,354.79,355.23,354.24,354.99,2772.0,354.79,355.23,354.24,354.99,2772.0
2019-12-12 11:00:00,354.68,355.47,354.3,355.47,1300.0,354.68,355.47,354.3,355.47,1300.0
2019-12-12 11:05:00,354.75,355.0,354.73,355.0,500.0,354.75,355.0,354.73,355.0,500.0
2019-12-12 11:10:00,355.0,355.48,354.37,354.99,2477.0,355.0,355.48,354.37,354.99,2477.0
2019-12-12 11:15:00,355.0,355.06,354.23,354.97,3742.0,355.0,355.06,354.23,354.97,3742.0
2019-12-12 11:20:00,354.97,355.1,354.76,354.99,3801.0,354.97,355.1,354.76,354.99,3801.0
2019-12-12 11:25:00,354.42,355.27,354.35,355.27,7600.0,354.42,355.27,354.35,355.27,7600.0
2019-12-12 11:30:00,354.65,355.49,354.64,354.96,4881.0,354.65,355.49,354.64,354.96,4881.0
2019-12-12 11:35:00,354.81,355.2,354.67,354.67,3280.0,354.81,355.2,354.67,354.67,3280.0
2019-12-12 11:40:00,354.83,354.83,354.11,354.12,1100.0,354.83,354.83,354.11,354.12,1100.0
2019-12-12 11:45:00,354.36,354.42,353.84,354.04,522.0,354.36,354.42,353.84,354.04,522.0
2019-12-12 11:50:00,354.04,354.04,354.03,354.03,300.0,354.04,354.04,354.03,354.03,300.0
2019-12-12 11:55:00,353.44,353.8,353.39,353.39,500.0,353.44,353.8,353.39,353.39,500.0
2019-12-12 12:00:00,353.04,353.04,352.77,352.77,503.0,353.04,353.04,352.77,352.77,503.0
2019-12-12 12:05:00,352.69,352.97,352.69,352.93,500.0,352.69,352.97,352.69,352.93,500.0
2019-12-12 12:10:00,352.78,352.78,352.76,352.76,233.0,352.78,352.78,352.76,352.76,233.0
2019-12-12 12:15:00,352.94,352.94,352.05,352.17,1100.0,352.94,352.94,352.05,352.17,1100.0
2019-12-12 12:20:00,352.55,352.61,351.66,351.91,1200.0,352.55,352.61,351.66,351.91,1200.0
2019-12-12 12:25:00,351.61,352.37,351.6,352.16,3227.0,351.61,352.37,351.6,352.16,3227.0
2019-12-12 12:30:00,352.34,352.47,351.99,352.32,2152.0,352.34,352.47,351.99,352.32,2152.0
2019-12-12 12:35:00,352.05,352.41,351.91,352.23,1696.0,352.05,352.41,351.91,352.23,1696.0
2019-12-12 12:40:00,351.34,351.34,351.34,351.34,100.0,351.34,351.34,351.34,351.34,100.0
2019-12-12 12:45:00,351.34,351.53,351.34,351.53,300.0,351.34,351.53,351.34,351.53,300.0
2019-12-12 12:50:00,351.4,351.4,351.26,351.26,609.0,351.4,351.4,351.26,351.26,609.0
2019-12-12 12:55:00,350.54,351.21,350.54,351.19,2122.0,350.54,351.21,350.54,351.19,2122.0
2019-12-12 13:00:00,351.1,351.95,351.1,351.74,1514.0,351.1,351.95,351.1,351.74,1514.0
2019-12-12 13:05:00,351.86,351.86,351.85,351.85,480.0,351.86,351.86,351.85,351.85,480.0
2019-12-12 13:10:00,351.74,351.74,351.74,351.74,100.0,351.74,351.74,351.74,351.74,100.0
2019-12-12 13:15:00,351.56,352.33,351.56,352.33,700.0,351.56,352.33,351.56,352.33,700.0
2019-12-12 13:20:00,352.14,352.14,351.98,351.98,200.0,352.14,352.14,351.98,351.98,200.0
2019-12-12 13:25:00,351.83,351.83,351.83,351.83,100.0,351.83,351.83,351.83,351.83,100.0
2019-12-12 13:30:00,351.83,351.83,351.83,351.83,0.0,351.83,351.83,351.83,351.83,0.0
2019-12-12 13:35:00,351.93,351.94,351.93,351.93,200.0,351.93,351.94,351.93,351.93,200.0
2019-12-12 13:40:00,351.86,351.86,351.72,351.72,500.0,351.86,351.86,351.72,351.72,500.0
2019-12-12 13:45:00,351.7,351.7,351.7,351.7,100.0,351.7,351.7,351.7,351.7,100.0
2019-12-12 13:50:00,351.7,351.7,351.7,351.7,100.0,351.7,351.7,351.7,351.7,100.0
2019-12-12 13:55:00,351.51,351.76,351.51,351.69,600.0,351.51,351.76,351.51,351.69,600.0
2019-12-12 14:00:00,351.68,351.68,351.68,351.68,300.0,351.68,351.68,351.68,351.68,300.0
2019-12-12 14:05:00,351.89,352.0,351.89,352.0,200.0,351.89,352.0,351.89,352.0,200.0
2019-12-12 14:10:00,351.67,352.0,351.03,351.66,2732.0,351.67,352.0,351.03,351.66,2732.0
2019-12-12 14:15:00,351.47,351.47,350.78,350.78,617.0,351.47,351.47,350.78,350.78,617.0
2019-12-12 14:20:00,350.78,350.78,350.78,350.78,0.0,350.78,350.78,350.78,350.78,0.0
2019-12-12 14:25:00,350.78,350.78,350.78,350.78,0.0,350.78,350.78,350.78,350.78,0.0
2019-12-12 14:30:00,351.55,353.66,351.55,353.35,700.0,351.55,353.66,351.55,353.35,700.0
2019-12-12 14:35:00,353.35,353.35,353.35,353.35,0.0,353.35,353.35,353.35,353.35,0.0
2019-12-12 14:40:00,353.17,353.19,352.79,352.79,630.0,353.17,353.19,352.79,352.79,630.0
2019-12-12 14:45:00,352.79,353.05,352.13,352.48,600.0,352.79,353.05,352.13,352.48,600.0
2019-12-12 14:50:00,351.95,353.1,351.94,353.1,5457.0,351.95,353.1,351.94,353.1,5457.0
2019-12-12 14:55:00,353.0,353.0,352.97,352.97,200.0,353.0,353.0,352.97,352.97,200.0
2019-12-12 15:00:00,352.57,352.67,352.16,352.67,690.0,352.57,352.67,352.16,352.67,690.0
2019-12-12 15:05:00,352.69,352.69,352.6,352.6,200.0,352.69,352.69,352.6,352.6,200.0
2019-12-12 15:10:00,352.6,352.9,352.34,352.34,300.0,352.6,352.9,352.34,352.34,300.0
2019-12-12 15:15:00,352.41,352.43,352.41,352.42,713.0,352.41,352.43,352.41,352.42,713.0
2019-12-12 15:20:00,352.54,352.54,352.54,352.54,208.0,352.54,352.54,352.54,352.54,208.0
2019-12-12 15:25:00,352.57,352.97,352.57,352.97,200.0,352.57,352.97,352.57,352.97,200.0
2019-12-12 15:30:00,353.18,353.35,353.0,353.0,600.0,353.18,353.35,353.0,353.0,600.0
2019-12-12 15:35:00,353.19,353.67,352.9,353.67,500.0,353.19,353.67,352.9,353.67,500.0
2019-12-12 15:40:00,353.37,353.52,353.12,353.12,600.0,353.37,353.52,353.12,353.12,600.0
2019-12-12 15:45:00,353.37,353.58,352.88,352.88,1000.0,353.37,353.58,352.88,352.88,1000.0
2019-12-12 15:50:00,352.89,353.31,352.89,353.18,825.0,352.89,353.31,352.89,353.18,825.0
2019-12-12 15:55:00,353.02,353.25,352.73,352.84,5729.0,353.02,353.25,352.73,352.84,5729.0
2019-12-13 09:30:00,351.74,352.04,351.74,351.75,1765.0,351.74,352.04,351.74,351.75,1765.0
2019-12-13 09:35:00,352.02,352.74,352.01,352.74,403.0,352.02,352.74,352.01,352.74,403.0
2019-12-13 09:40:00,352.75,352.75,352.75,352.75,100.0,352.75,352.75,352.75,352.75,100.0
2019-12-13 09:45:00,353.0,353.56,352.92,352.92,942.0,353.0,353.56,352.92,352.92,942.0
2019-12-13 09:50:00,352.92,352.92,352.92,352.92,200.0,352.92,352.92,352.92,352.92,200.0
2019-12-13 09:55:00,352.92,352.92,352.92,352.92,100.0,352.92,352.92,352.92,352.92,100.0
2019-12-13 10:00:00,352.9,353.14,352.48,353.14,600.0,352.9,353.14,352.48,353.14,600.0
2019-12-13 10:05:00,353.76,353.76,353.76,353.76,300.0,353.76,353.76,353.76,353.76,300.0
2019-12-13 10:10:00,354.3,354.3,354.29,354.3,100.0,354.3,354.3,354.29,354.3,100.0
2019-12-13 10:15:00,353.79,353.79,353.77,353.77,200.0,353.79,353.79,353.77,353.77,200.0
2019-12-13 10:20:00,353.68,353.85,353.16,353.83,400.0,353.68,353.85,353.16,353.83,400.0
2019-12-13 10:25:00,353.95,354.08,353.95,354.08,600.0,353.95,354.08,353.95,354.08,600.0
2019-12-13 10:30:00,353.5,354.27,353.5,354.27,1205.0,353.5,354.27,353.5,354.27,1205.0
2019-12-13 10:35:00,354.47,355.0,354.47,355.0,1074.0,354.47,355.0,354.47,355.0,1074.0
2019-12-13 10:40:00,355.0,355.0,355.0,355.0,0.0,355.0,355.0,355.0,355.0,0.0
2019-12-13 10:45:00,355.47,356.11,355.25,355.25,2595.0,355.47,356.11,355.25,355.25,2595.0
2019-12-13 10:50:00,354.88,355.28,354.79,354.79,800.0,354.88,355.28,354.79,354.79,800.0
2019-12-13 10:55:00,354.42,354.43,354.15,354.16,800.0,354.42,354.43,354.15,354.16,800.0
2019-12-13 11:00:00,354.52,354.61,354.51,354.61,200.0,354.52,354.61,354.51,354.61,200.0
2019-12-13 11:05:00,355.04,355.04,354.21,354.28,2037.0,355.04,355.04,354.21,354.28,2037.0
2019-12-13 11:10:00,354.63,354.64,354.63,354.63,300.0,354.63,354.64,354.63,354.63,300.0
2019-12-13 11:15:00,354.13,354.13,354.13,354.13,100.0,354.13,354.13,354.13,354.13,100.0
2019-12-13 11:20:00,354.05,354.05,352.64,352.84,807.0,354.05,354.05,352.64,352.84,807.0
2019-12-13 11:25:00,353.47,353.97,353.47,353.62,400.0,353.47,353.97,353.47,353.62,400.0
2019-12-13 11:30:00,353.39,354.66,353.39,354.49,2178.0,353.39,354.66,353.39,354.49,2178.0
2019-12-13 11:35:00,354.49,355.28,354.07,354.9,2399.0,354.49,355.28,354.07,354.9,2399.0
2019-12-13 11:40:00,354.84,355.07,354.42,354.53,2976.0,354.84,355.07,354.42,354.53,2976.0
2019-12-13 11:45:00,354.57,355.0,354.57,354.78,981.0,354.57,355.0,354.57,354.78,981.0
2019-12-13 11:50:00,355.26,355.26,355.26,355.26,200.0,355.26,355.26,355.26,355.26,200.0
2019-12-13 11:55:00,354.67,355.14,354.59,354.7,2700.0,354.67,355.14,354.59,354.7,2700.0
2019-12-13 12:00:00,354.62,354.62,354.16,354.16,1500.0,354.62,354.62,354.16,354.16,1500.0
2019-12-13 12:05:00,354.25,354.62,354.08,354.11,900.0,354.25,354.62,354.08,354.11,900.0
2019-12-13 12:10:00,354.4,354.6,354.16,354.2,1400.0,354.4,354.6,354.16,354.2,1400.0
2019-12-13 12:15:00,353.78,354.06,353.59,354.06,1100.0,353.78,354.06,353.59,354.06,1100.0
2019-12-13 12:20:00,353.96,354.38,353.96,354.02,2200.0,353.96,354.38,353.96,354.02,2200.0
2019-12-13 12:25:00,353.93,354.12,353.57,354.11,3535.0,353.93,354.12,353.57,354.11,3535.0
2019-12-13 12:30:00,353.78,353.91,353.6,353.91,700.0,353.78,353.91,353.6,353.91,700.0
2019-12-13 12:35:00,353.93,353.93,353.61,353.61,200.0,353.93,353.93,353.61,353.61,200.0
2019-12-13 12:40:00,353.61,353.61,353.61,353.61,0.0,353.61,353.61,353.61,353.61,0.0
2019-12-13 12:45:00,353.78,354.07,353.78,354.06,1183.0,353.78,354.07,353.78,354.06,1183.0
2019-12-13 12:50:00,353.88,353.88,353.85,353.85,200.0,353.88,353.88,353.85,353.85,200.0
2019-12-13 12:55:00,353.98,354.25,353.98,354.25,300.0,353.98,354.25,353.98,354.25,300.0
2019-12-13 13:00:00,354.47,354.47,354.29,354.3,400.0,354.47,354.47,354.29,354.3,400.0
2019-12-13 13:05:00,354.56,354.56,354.46,354.46,307.0,354.56,354.56,354.46,354.46,307.0
2019-12-13 13:10:00,354.39,354.39,354.39,354.39,100.0,354.39,354.39,354.39,354.39,100.0
2019-12-13 13:15:00,354.19,354.19,354.18,354.19,100.0,354.19,354.19,354.18,354.19,100.0
2019-12-13 13:20:00,354.43,354.71,354.43,354.5,400.0,354.43,354.71,354.43,354.5,400.0
2019-12-13 13:25:00,354.5,354.5,354.5,354.5,100.0,354.5,354.5,354.5,354.5,100.0
2019-12-13 13:30:00,354.43,354.43,354.19,354.19,400.0,354.43,354.43,354.19,354.19,400.0
2019-12-13 13:35:00,354.37,354.74,354.37,354.74,1000.0,354.37,354.74,354.37,354.74,1000.0
2019-12-13 13:40:00,354.19,354.79,354.19,354.48,3495.0,354.19,354.79,354.19,354.48,3495.0
2019-12-13 13:45:00,354.78,355.45,354.78,355.45,974.0,354.78,355.45,354.78,355.45,974.0
2019-12-13 13:50:00,354.96,355.22,354.81,355.22,1309.0,354.96,355.22,354.81,355.22,1309.0
2019-12-13 13:55:00,355.11,355.49,355.11,355.43,1203.0,355.11,355.49,355.11,355.43,1203.0
2019-12-13 14:00:00,355.33,355.78,355.33,355.77,700.0,355.33,355.78,355.33,355.77,700.0
2019-12-13 14:05:00,355.74,355.81,355.71,355.81,659.0,355.74,355.81,355.71,355.81,659.0
2019-12-13 14:10:00,355.73,356.26,355.73,356.26,1399.0,355.73,356.26,355.73,356.26,1399.0
2019-12-13 14:15:00,356.19,356.47,355.8,356.47,1050.0,356.19,356.47,355.8,356.47,1050.0
2019-12-13 14:20:00,356.75,356.89,356.75,356.8,420.0,356.75,356.89,356.75,356.8,420.0
2019-12-13 14:25:00,356.66,357.24,356.63,357.24,2322.0,356.66,357.24,356.63,357.24,2322.0
2019-12-13 14:30:00,356.87,356.87,356.02,356.37,2000.0,356.87,356.87,356.02,356.37,2000.0
2019-12-13 14:35:00,356.11,356.2,355.76,356.13,800.0,356.11,356.2,355.76,356.13,800.0
2019-12-13 14:40:00,355.85,357.03,355.85,356.82,3400.0,355.85,357.03,355.85,356.82,3400.0
2019-12-13 14:45:00,356.78,356.78,356.78,356.78,100.0,356.78,356.78,356.78,356.78,100.0
2019-12-13 14:50:00,356.68,356.83,356.49,356.55,1200.0,356.68,356.83,356.49,356.55,1200.0
2019-12-13 14:55:00,356.84,356.92,356.73,356.91,500.0,356.84,356.92,356.73,356.91,500.0
2019-12-13 15:00:00,357.07,357.17,356.6,357.09,1200.0,357.07,357.17,356.6,357.09,1200.0
2019-12-13 15:05:00,356.45,356.66,356.45,356.59,300.0,356.45,356.66,356.45,356.59,300.0
2019-12-13 15:10:00,356.63,356.94,356.63,356.94,700.0,356.63,356.94,356.63,356.94,700.0
2019-12-13 15:15:00,356.52,356.61,356.09,356.43,1733.0,356.52,356.61,356.09,356.43,1733.0
2019-12-13 15:20:00,355.64,355.94,355.57,355.88,1500.0,355.64,355.94,355.57,355.88,1500.0
2019-12-13 15:25:00,355.92,356.39,355.92,356.02,1405.0,355.92,356.39,355.92,356.02,1405.0
2019-12-13 15:30:00,355.54,355.87,355.37,355.87,2063.0,355.54,355.87,355.37,355.87,2063.0
2019-12-13 15:35:00,355.87,356.51,355.75,356.51,900.0,355.87,356.51,355.75,356.51,900.0
2019-12-13 15:40:00,356.23,356.23,356.0,356.0,601.0,356.23,356.23,356.0,356.0,601.0
2019-12-13 15:45:00,356.0,356.5,355.83,356.15,1925.0,356.0,356.5,355.83,356.15,1925.0
2019-12-13 15:50:00,356.44,357.02,356.44,356.48,2100.0,356.44,357.02,356.44,356.48,2100.0
2019-12-13 15:55:00,356.49,357.27,356.4,356.81,8787.0,356.49,357.27,356.4,356.81,8787.0
2019-12-16 09:30:00,357.34,357.5,357.21,357.21,3146.0,357.34,357.5,357.21,357.21,3146.0
2019-12-16 09:35:00,358.04,359.53,358.04,359.52,954.0,358.04,359.53,358.04,359.52,954.0
2019-12-16 09:40:00,359.47,360.0,359.47,359.63,1141.0,359.47,360.0,359.47,359.63,1141.0
2019-12-16 09:45:00,359.63,360.1,359.63,360.1,944.0,359.63,360.1,359.63,360.1,944.0
2019-12-16 09:50:00,360.57,360.57,360.37,360.37,200.0,360.57,360.57,360.37,360.37,200.0
2019-12-16 09:55:00,359.56,359.92,359.3,359.7,2289.0,359.56,359.92,359.3,359.7,2289.0
2019-12-16 10:00:00,360.0,360.95,359.55,359.87,1929.0,360.0,360.95,359.55,359.87,1929.0
2019-12-16 10:05:00,360.1,360.54,360.1,360.54,800.0,360.1,360.54,360.1,360.54,800.0
2019-12-16 10:10:00,360.52,360.52,359.05,359.05,200.0,360.52,360.52,359.05,359.05,200.0
2019-12-16 10:15:00,360.27,361.31,360.27,360.82,600.0,360.27,361.31,360.27,360.82,600.0
2019-12-16 10:20:00,360.83,360.84,360.82,360.84,500.0,360.83,360.84,360.82,360.84,500.0
2019-12-16 10:25:00,360.5,360.5,360.5,360.5,100.0,360.5,360.5,360.5,360.5,100.0
2019-12-16 10:30:00,361.02,361.81,361.02,361.78,500.0,361.02,361.81,361.02,361.78,500.0
2019-12-16 10:35:00,361.12,361.57,361.12,361.54,400.0,361.12,361.57,361.12,361.54,400.0
2019-12-16 10:40:00,361.4,362.54,361.4,362.36,3206.0,361.4,362.54,361.4,362.36,3206.0
2019-12-16 10:45:00,362.99,362.99,362.84,362.85,200.0,362.99,362.99,362.84,362.85,200.0
2019-12-16 10:50:00,362.84,362.84,362.46,362.47,300.0,362.84,362.84,362.46,362.47,300.0
2019-12-16 10:55:00,362.47,363.0,362.45,362.76,616.0,362.47,363.0,362.45,362.76,616.0
2019-12-16 11:00:00,362.72,362.72,360.91,360.92,3078.0,362.72,362.72,360.91,360.92,3078.0
2019-12-16 11:05:00,361.4,361.4,361.4,361.4,100.0,361.4,361.4,361.4,361.4,100.0
2019-12-16 11:10:00,362.07,362.65,362.05,362.26,925.0,362.07,362.65,362.05,362.26,925.0
2019-12-16 11:15:00,362.23,362.99,362.23,362.5,1785.0,362.23,362.99,362.23,362.5,1785.0
2019-12-16 11:20:00,362.42,362.77,362.05,362.77,3500.0,362.42,362.77,362.05,362.77,3500.0
2019-12-16 11:25:00,362.62,362.62,362.35,362.6,300.0,362.62,362.62,362.35,362.6,300.0
2019-12-16 11:30:00,361.99,362.57,361.99,362.4,400.0,361.99,362.57,361.99,362.4,400.0
2019-12-16 11:35:00,362.66,363.04,362.2,363.02,1913.0,362.66,363.04,362.2,363.02,1913.0
2019-12-16 11:40:00,363.17,363.17,363.14,363.14,200.0,363.17,363.17,363.14,363.14,200.0
2019-12-16 11:45:00,363.07,363.07,362.58,362.58,300.0,363.07,363.07,362.58,362.58,300.0
2019-12-16 11:50:00,363.01,363.13,363.01,363.13,200.0,363.01,363.13,363.01,363.13,200.0
2019-12-16 11:55:00,363.23,363.82,363.03,363.7,1057.0,363.23,363.82,363.03,363.7,1057.0
2019-12-16 12:00:00,364.26,364.96,364.26,364.64,3059.0,364.26,364.96,364.26,364.64,3059.0
2019-12-16 12:05:00,364.93,364.93,364.46,364.57,1900.0,364.93,364.93,364.46,364.57,1900.0
2019-12-16 12:10:00,364.57,364.57,364.08,364.31,1798.0,364.57,364.57,364.08,364.31,1798.0
2019-12-16 12:15:00,364.62,364.89,364.6,364.89,400.0,364.62,364.89,364.6,364.89,400.0
2019-12-16 12:20:00,364.38,364.76,364.38,364.76,1100.0,364.38,364.76,364.38,364.76,1100.0
2019-12-16 12:25:00,364.68,365.21,364.68,365.18,700.0,364.68,365.21,364.68,365.18,700.0
2019-12-16 12:30:00,364.81,364.81,364.81,364.81,100.0,364.81,364.81,364.81,364.81,100.0
2019-12-16 12:35:00,364.27,365.33,364.23,364.99,2304.0,364.27,365.33,364.23,364.99,2304.0
2019-12-16 12:40:00,365.0,365.26,364.98,365.03,466.0,365.0,365.26,364.98,365.03,466.0
2019-12-16 12:45:00,365.44,365.7,365.17,365.24,1500.0,365.44,365.7,365.17,365.24,1500.0
2019-12-16 12:50:00,365.51,365.51,364.93,365.23,3300.0,365.51,365.51,364.93,365.23,3300.0
2019-12-16 12:55:00,365.05,365.45,364.93,364.95,1630.0,365.05,365.45,364.93,364.95,1630.0
2019-12-16 13:00:00,364.48,364.89,364.17,364.62,3626.0,364.48,364.89,364.17,364.62,3626.0
2019-12-16 13:05:00,364.18,364.33,364.18,364.31,400.0,364.18,364.33,364.18,364.31,400.0
2019-12-16 13:10:00,364.41,364.42,364.19,364.31,400.0,364.41,364.42,364.19,364.31,400.0
2019-12-16 13:15:00,364.0,364.17,364.0,364.17,200.0,364.0,364.17,364.0,364.17,200.0
2019-12-16 13:20:00,364.2,364.27,363.68,363.69,887.0,364.2,364.27,363.68,363.69,887.0
2019-12-16 13:25:00,363.45,363.67,363.45,363.67,502.0,363.45,363.67,363.45,363.67,502.0
2019-12-16 13:30:00,363.7,363.96,363.7,363.89,500.0,363.7,363.96,363.7,363.89,500.0
2019-12-16 13:35:00,363.9,363.9,363.89,363.89,300.0,363.9,363.9,363.89,363.89,300.0
2019-12-16 13:40:00,363.98,364.78,363.98,364.78,900.0,363.98,364.78,363.98,364.78,900.0
2019-12-16 13:45:00,364.45,364.45,364.45,364.45,100.0,364.45,364.45,364.45,364.45,100.0
2019-12-16 13:50:00,363.96,364.62,363.96,364.45,702.0,363.96,364.62,363.96,364.45,702.0
2019-12-16 13:55:00,364.71,364.71,364.7,364.7,200.0,364.71,364.71,364.7,364.7,200.0
2019-12-16 14:00:00,364.75,364.75,364.53,364.53,300.0,364.75,364.75,364.53,364.53,300.0
2019-12-16 14:05:00,364.56,364.65,364.36,364.36,1485.0,364.56,364.65,364.36,364.36,1485.0
2019-12-16 14:10:00,364.36,364.36,364.22,364.22,645.0,364.36,364.36,364.22,364.22,645.0
2019-12-16 14:15:00,364.48,364.52,364.48,364.52,614.0,364.48,364.52,364.48,364.52,614.0
2019-12-16 14:20:00,364.4,364.4,363.84,363.84,500.0,364.4,364.4,363.84,363.84,500.0
2019-12-16 14:25:00,363.96,364.18,363.9,363.91,800.0,363.96,364.18,363.9,363.91,800.0
2019-12-16 14:30:00,363.91,363.91,363.41,363.64,400.0,363.91,363.91,363.41,363.64,400.0
2019-12-16 14:35:00,363.61,363.66,363.22,363.23,600.0,363.61,363.66,363.22,363.23,600.0
2019-12-16 14:40:00,363.22,363.35,362.96,362.96,1200.0,363.22,363.35,362.96,362.96,1200.0
2019-12-16 14:45:00,363.09,363.09,362.8,362.92,400.0,363.09,363.09,362.8,362.92,400.0
2019-12-16 14:50:00,362.89,362.9,362.3,362.31,1638.0,362.89,362.9,362.3,362.31,1638.0
2019-12-16 14:55:00,362.51,362.51,362.51,362.51,200.0,362.51,362.51,362.51,362.51,200.0
2019-12-16 15:00:00,362.58,362.8,362.28,362.43,1085.0,362.58,362.8,362.28,362.43,1085.0
2019-12-16 15:05:00,362.13,362.71,362.12,362.71,1200.0,362.13,362.71,362.12,362.71,1200.0
2019-12-16 15:10:00,362.67,362.67,362.44,362.44,400.0,362.67,362.67,362.44,362.44,400.0
2019-12-16 15:15:00,362.44,362.44,361.79,361.79,500.0,362.44,362.44,361.79,361.79,500.0
2019-12-16 15:20:00,361.6,362.0,361.6,362.0,500.0,361.6,362.0,361.6,362.0,500.0
2019-12-16 15:25:00,361.88,361.88,361.63,361.63,400.0,361.88,361.88,361.63,361.63,400.0
2019-12-16 15:30:00,361.85,362.28,361.84,362.28,936.0,361.85,362.28,361.84,362.28,936.0
2019-12-16 15:35:00,362.3,362.63,361.84,362.63,1200.0,362.3,362.63,361.84,362.63,1200.0
2019-12-16 15:40:00,362.01,362.5,362.01,362.44,1000.0,362.01,362.5,362.01,362.44,1000.0
2019-12-16 15:45:00,362.41,362.41,361.78,362.18,1200.0,362.41,362.41,361.78,362.18,1200.0
2019-12-16 15:50:00,362.28,362.93,362.28,362.93,3971.0,362.28,362.93,362.28,362.93,3971.0
2019-12-16 15:55:00,362.93,363.1,362.22,362.28,5434.0,362.93,363.1,362.22,362.28,5434.0
2019-12-17 09:30:00,364.25,364.25,363.93,363.94,1865.0,364.25,364.25,363.93,363.94,1865.0
2019-12-17 09:35:00,363.45,363.45,361.91,361.91,2100.0,363.45,363.45,361.91,361.91,2100.0
2019-12-17 09:40:00,363.29,363.72,362.07,362.38,3000.0,363.29,363.72,362.07,362.38,3000.0
2019-12-17 09:45:00,362.37,362.48,360.14,360.79,5295.0,362.37,362.48,360.14,360.79,5295.0
2019-12-17 09:50:00,361.36,362.63,361.08,362.63,2600.0,361.36,362.63,361.08,362.63,2600.0
2019-12-17 09:55:00,362.37,362.49,362.05,362.49,1200.0,362.37,362.49,362.05,362.49,1200.0
2019-12-17 10:00:00,362.48,363.08,362.47,363.08,300.0,362.48,363.08,362.47,363.08,300.0
2019-12-17 10:05:00,363.08,363.4,363.03,363.03,400.0,363.08,363.4,363.03,363.03,400.0
2019-12-17 10:10:00,363.13,363.32,362.85,363.05,900.0,363.13,363.32,362.85,363.05,900.0
2019-12-17 10:15:00,363.05,363.49,363.04,363.28,1400.0,363.05,363.49,363.04,363.28,1400.0
2019-12-17 10:20:00,363.25,363.87,363.24,363.87,2087.0,363.25,363.87,363.24,363.87,2087.0
2019-12-17 10:25:00,363.66,364.0,363.6,364.0,1300.0,363.66,364.0,363.6,364.0,1300.0
2019-12-17 10:30:00,364.36,365.38,364.36,364.88,2912.0,364.36,365.38,364.36,364.88,2912.0
2019-12-17 10:35:00,364.79,364.8,364.3,364.31,559.0,364.79,364.8,364.3,364.31,559.0
2019-12-17 10:40:00,363.99,363.99,363.61,363.62,300.0,363.99,363.99,363.61,363.62,300.0
2019-12-17 10:45:00,363.55,364.1,363.54,364.09,2000.0,363.55,364.1,363.54,364.09,2000.0
2019-12-17 10:50:00,363.96,364.2,363.57,364.2,1200.0,363.96,364.2,363.57,364.2,1200.0
2019-12-17 10:55:00,363.9,364.0,363.9,363.91,700.0,363.9,364.0,363.9,363.91,700.0
2019-12-17 11:00:00,364.0,364.94,364.0,364.94,700.0,364.0,364.94,364.0,364.94,700.0
2019-12-17 11:05:00,364.69,364.69,364.12,364.44,1100.0,364.69,364.69,364.12,364.44,1100.0
2019-12-17 11:10:00,364.44,364.44,364.01,364.01,200.0,364.44,364.44,364.01,364.01,200.0
2019-12-17 11:15:00,364.0,364.0,362.96,363.05,2605.0,364.0,364.0,362.96,363.05,2605.0
2019-12-17 11:20:00,363.51,363.82,363.36,363.37,1700.0,363.51,363.82,363.36,363.37,1700.0
2019-12-17 11:25:00,363.54,363.99,363.48,363.73,1320.0,363.54,363.99,363.48,363.73,1320.0
2019-12-17 11:30:00,363.92,363.98,363.87,363.97,633.0,363.92,363.98,363.87,363.97,633.0
2019-12-17 11:35:00,363.91,363.91,363.91,363.91,100.0,363.91,363.91,363.91,363.91,100.0
2019-12-17 11:40:00,363.84,364.3,363.83,364.15,1501.0,363.84,364.3,363.83,364.15,1501.0
2019-12-17 11:45:00,364.16,364.19,364.03,364.19,514.0,364.16,364.19,364.03,364.19,514.0
2019-12-17 11:50:00,363.89,364.0,363.7,364.0,914.0,363.89,364.0,363.7,364.0,914.0
2019-12-17 11:55:00,363.93,363.93,363.41,363.41,300.0,363.93,363.93,363.41,363.41,300.0
2019-12-17 12:00:00,363.53,363.64,363.52,363.53,400.0,363.53,363.64,363.52,363.53,400.0
2019-12-17 12:05:00,363.52,363.67,363.51,363.65,2300.0,363.52,363.67,363.51,363.65,2300.0
2019-12-17 12:10:00,363.64,363.73,363.63,363.63,900.0,363.64,363.73,363.63,363.63,900.0
2019-12-17 12:15:00,363.67,363.81,363.54,363.54,2000.0,363.67,363.81,363.54,363.54,2000.0
2019-12-17 12:20:00,363.56,363.75,363.22,363.27,900.0,363.56,363.75,363.22,363.27,900.0
2019-12-17 12:25:00,363.55,363.65,363.41,363.53,2486.0,363.55,363.65,363.41,363.53,2486.0
2019-12-17 12:30:00,363.53,363.54,363.33,363.34,1300.0,363.53,363.54,363.33,363.34,1300.0
2019-12-17 12:35:00,363.05,363.05,363.05,363.05,300.0,363.05,363.05,363.05,363.05,300.0
2019-12-17 12:40:00,362.97,363.37,362.97,363.37,1581.0,362.97,363.37,362.97,363.37,1581.0
2019-12-17 12:45:00,363.37,363.49,363.22,363.22,500.0,363.37,363.49,363.22,363.22,500.0
2019-12-17 12:50:00,363.34,363.45,363.21,363.22,800.0,363.34,363.45,363.21,363.22,800.0
2019-12-17 12:55:00,363.16,363.16,363.16,363.16,100.0,363.16,363.16,363.16,363.16,100.0
2019-12-17 13:00:00,363.19,363.29,362.44,362.74,1600.0,363.19,363.29,362.44,362.74,1600.0
2019-12-17 13:05:00,362.81,362.81,362.77,362.77,500.0,362.81,362.81,362.77,362.77,500.0
2019-12-17 13:10:00,362.74,362.74,362.42,362.43,600.0,362.74,362.74,362.42,362.43,600.0
2019-12-17 13:15:00,362.75,363.29,362.75,363.29,900.0,362.75,363.29,362.75,363.29,900.0
2019-12-17 13:20:00,363.29,363.29,363.05,363.05,500.0,363.29,363.29,363.05,363.05,500.0
2019-12-17 13:25:00,363.3,363.31,363.24,363.24,1160.0,363.3,363.31,363.24,363.24,1160.0
2019-12-17 13:30:00,363.3,363.65,363.3,363.65,1226.0,363.3,363.65,363.3,363.65,1226.0
2019-12-17 13:35:00,363.67,363.67,363.65,363.65,300.0,363.67,363.67,363.65,363.65,300.0
2019-12-17 13:40:00,363.74,364.25,363.74,364.06,1000.0,363.74,364.25,363.74,364.06,1000.0
2019-12-17 13:45:00,364.06,364.06,363.91,363.91,300.0,364.06,364.06,363.91,363.91,300.0
2019-12-17 13:50:00,363.93,364.0,363.93,364.0,200.0,363.93,364.0,363.93,364.0,200.0
2019-12-17 13:55:00,364.03,364.27,364.03,364.24,700.0,364.03,364.27,364.03,364.24,700.0
2019-12-17 14:00:00,364.2,364.23,364.2,364.22,300.0,364.2,364.23,364.2,364.22,300.0
2019-12-17 14:05:00,363.76,363.82,363.62,363.62,400.0,363.76,363.82,363.62,363.62,400.0
2019-12-17 14:10:00,363.66,364.07,363.66,363.81,4722.0,363.66,364.07,363.66,363.81,4722.0
2019-12-17 14:15:00,363.81,363.88,363.65,363.81,801.0,363.81,363.88,363.65,363.81,801.0
2019-12-17 14:20:00,363.94,363.95,363.47,363.47,1100.0,363.94,363.95,363.47,363.47,1100.0
2019-12-17 14:25:00,363.77,363.77,363.74,363.74,300.0,363.77,363.77,363.74,363.74,300.0
2019-12-17 14:30:00,363.53,363.73,363.53,363.72,800.0,363.53,363.73,363.53,363.72,800.0
2019-12-17 14:35:00,363.69,363.82,363.69,363.73,1200.0,363.69,363.82,363.69,363.73,1200.0
2019-12-17 14:40:00,363.59,363.73,363.59,363.73,600.0,363.59,363.73,363.59,363.73,600.0
2019-12-17 14:45:00,363.74,363.84,363.7,363.84,1000.0,363.74,363.84,363.7,363.84,1000.0
2019-12-17 14:50:00,363.78,363.85,363.72,363.85,2002.0,363.78,363.85,363.72,363.85,2002.0
2019-12-17 14:55:00,363.91,364.05,363.9,363.9,2771.0,363.91,364.05,363.9,363.9,2771.0
2019-12-17 15:00:00,363.91,364.06,363.91,364.06,500.0,363.91,364.06,363.91,364.06,500.0
2019-12-17 15:05:00,364.1,364.1,363.79,363.79,811.0,364.1,364.1,363.79,363.79,811.0
2019-12-17 15:10:00,363.79,364.01,363.72,363.73,2902.0,363.79,364.01,363.72,363.73,2902.0
2019-12-17 15:15:00,363.87,364.11,363.79,364.11,600.0,363.87,364.11,363.79,364.11,600.0
2019-12-17 15:20:00,364.1,364.59,364.1,364.58,1200.0,364.1,364.59,364.1,364.58,1200.0
2019-12-17 15:25:00,364.46,364.59,364.41,364.59,700.0,364.46,364.59,364.41,364.59,700.0
2019-12-17 15:30:00,364.76,364.98,364.74,364.74,1300.0,364.76,364.98,364.74,364.74,1300.0
2019-12-17 15:35:00,364.61,364.83,364.61,364.83,983.0,364.61,364.83,364.61,364.83,983.0
2019-12-17 15:40:00,364.48,364.57,364.37,364.53,1200.0,364.48,364.57,364.37,364.53,1200.0
2019-12-17 15:45:00,364.45,364.57,364.34,364.53,800.0,364.45,364.57,364.34,364.53,800.0
2019-12-17 15:50:00,364.39,364.63,364.37,364.37,3510.0,364.39,364.63,364.37,364.37,3510.0
2019-12-17 15:55:00,364.31,364.58,364.09,364.09,6760.0,364.31,364.58,364.09,364.09,6760.0
2019-12-18 09:30:00,363.72,363.72,363.72,363.72,1077.0,363.72,363.72,363.72,363.72,1077.0
2019-12-18 09:35:00,363.9,365.0,363.7,364.5,500.0,363.9,365.0,363.7,364.5,500.0
2019-12-18 09:40:00,364.25,364.69,364.25,364.49,600.0,364.25,364.69,364.25,364.49,600.0
2019-12-18 09:45:00,364.99,365.0,363.04,363.04,1748.0,364.99,365.0,363.04,363.04,1748.0
2019-12-18 09:50:00,363.04,363.04,363.04,363.04,0.0,363.04,363.04,363.04,363.04,0.0
2019-12-18 09:55:00,363.67,363.67,363.67,363.67,200.0,363.67,363.67,363.67,363.67,200.0
2019-12-18 10:00:00,363.67,363.67,363.67,363.67,100.0,363.67,363.67,363.67,363.67,100.0
2019-12-18 10:05:00,363.5,364.47,363.49,364.34,1910.0,363.5,364.47,363.49,364.34,1910.0
2019-12-18 10:10:00,364.3,364.65,364.28,364.39,2451.0,364.3,364.65,364.28,364.39,2451.0
2019-12-18 10:15:00,364.34,364.34,364.09,364.09,1000.0,364.34,364.34,364.09,364.09,1000.0
2019-12-18 10:20:00,364.09,364.09,364.09,364.09,0.0,364.09,364.09,364.09,364.09,0.0
2019-12-18 10:25:00,364.9,365.0,364.87,364.87,900.0,364.9,365.0,364.87,364.87,900.0
2019-12-18 10:30:00,364.58,364.58,363.92,364.01,409.0,364.58,364.58,363.92,364.01,409.0
2019-12-18 10:35:00,364.0,364.65,364.0,364.65,2277.0,364.0,364.65,364.0,364.65,2277.0
2019-12-18 10:40:00,364.57,364.57,364.57,364.57,100.0,364.57,364.57,364.57,364.57,100.0
2019-12-18 10:45:00,364.57,364.57,364.57,364.57,0.0,364.57,364.57,364.57,364.57,0.0
2019-12-18 10:50:00,364.7,365.1,364.7,365.1,500.0,364.7,365.1,364.7,365.1,500.0
2019-12-18 10:55:00,364.99,364.99,364.99,364.99,100.0,364.99,364.99,364.99,364.99,100.0
2019-12-18 11:00:00,364.67,365.15,364.34,365.15,1403.0,364.67,365.15,364.34,365.15,1403.0
2019-12-18 11:05:00,364.94,365.15,364.59,364.59,1000.0,364.94,365.15,364.59,364.59,1000.0
2019-12-18 11:10:00,364.62,364.84,364.46,364.63,3500.0,364.62,364.84,364.46,364.63,3500.0
2019-12-18 11:15:00,364.76,365.18,364.39,364.67,1904.0,364.76,365.18,364.39,364.67,1904.0
2019-12-18 11:20:00,364.45,364.73,364.45,364.72,900.0,364.45,364.73,364.45,364.72,900.0
2019-12-18 11:25:00,364.74,365.27,364.73,365.27,957.0,364.74,365.27,364.73,365.27,957.0
2019-12-18 11:30:00,365.45,366.0,365.36,365.5,1308.0,365.45,366.0,365.36,365.5,1308.0
2019-12-18 11:35:00,365.82,365.82,365.82,365.82,100.0,365.82,365.82,365.82,365.82,100.0
2019-12-18 11:40:00,365.82,366.46,365.82,366.46,500.0,365.82,366.46,365.82,366.46,500.0
2019-12-18 11:45:00,366.46,366.46,366.46,366.46,0.0,366.46,366.46,366.46,366.46,0.0
2019-12-18 11:50:00,366.13,366.13,366.13,366.13,200.0,366.13,366.13,366.13,366.13,200.0
2019-12-18 11:55:00,366.16,366.4,366.01,366.01,300.0,366.16,366.4,366.01,366.01,300.0
2019-12-18 12:00:00,366.0,366.0,365.21,365.64,1500.0,366.0,366.0,365.21,365.64,1500.0
2019-12-18 12:05:00,365.24,365.24,365.24,365.24,100.0,365.24,365.24,365.24,365.24,100.0
2019-12-18 12:10:00,364.5,364.91,364.37,364.87,1280.0,364.5,364.91,364.37,364.87,1280.0
2019-12-18 12:15:00,364.46,365.2,364.46,365.2,1300.0,364.46,365.2,364.46,365.2,1300.0
2019-12-18 12:20:00,365.54,365.54,365.53,365.53,200.0,365.54,365.54,365.53,365.53,200.0
2019-12-18 12:25:00,365.34,365.34,364.89,364.9,200.0,365.34,365.34,364.89,364.9,200.0
2019-12-18 12:30:00,364.9,364.9,364.3,364.59,1000.0,364.9,364.9,364.3,364.59,1000.0
2019-12-18 12:35:00,364.39,365.51,364.39,365.51,700.0,364.39,365.51,364.39,365.51,700.0
2019-12-18 12:40:00,365.51,365.51,365.13,365.2,1120.0,365.51,365.51,365.13,365.2,1120.0
2019-12-18 12:45:00,365.62,366.05,365.62,366.05,400.0,365.62,366.05,365.62,366.05,400.0
2019-12-18 12:50:00,365.91,365.91,365.9,365.91,200.0,365.91,365.91,365.9,365.91,200.0
2019-12-18 12:55:00,366.11,366.74,366.11,366.74,500.0,366.11,366.74,366.11,366.74,500.0
2019-12-18 13:00:00,366.84,366.84,366.07,366.07,500.0,366.84,366.84,366.07,366.07,500.0
2019-12-18 13:05:00,366.07,366.07,366.07,366.07,100.0,366.07,366.07,366.07,366.07,100.0
2019-12-18 13:10:00,366.07,366.24,366.07,366.24,200.0,366.07,366.24,366.07,366.24,200.0
2019-12-18 13:15:00,365.92,365.92,365.9,365.9,300.0,365.92,365.92,365.9,365.9,300.0
2019-12-18 13:20:00,365.71,365.71,365.7,365.71,115.0,365.71,365.71,365.7,365.71,115.0
2019-12-18 13:25:00,365.76,365.76,365.76,365.76,100.0,365.76,365.76,365.76,365.76,100.0
2019-12-18 13:30:00,365.63,365.63,365.63,365.63,100.0,365.63,365.63,365.63,365.63,100.0
2019-12-18 13:35:00,365.85,365.86,365.8,365.85,400.0,365.85,365.86,365.8,365.85,400.0
2019-12-18 13:40:00,365.58,365.61,365.58,365.58,300.0,365.58,365.61,365.58,365.58,300.0
2019-12-18 13:45:00,365.35,365.35,365.35,365.35,100.0,365.35,365.35,365.35,365.35,100.0
2019-12-18 13:50:00,365.35,365.35,365.35,365.35,100.0,365.35,365.35,365.35,365.35,100.0
2019-12-18 13:55:00,365.02,365.02,365.02,365.02,100.0,365.02,365.02,365.02,365.02,100.0
2019-12-18 14:00:00,365.42,365.92,365.41,365.41,400.0,365.42,365.92,365.41,365.41,400.0
2019-12-18 14:05:00,365.19,365.19,365.18,365.19,100.0,365.19,365.19,365.18,365.19,100.0
2019-12-18 14:10:00,365.5,365.5,365.5,365.5,100.0,365.5,365.5,365.5,365.5,100.0
2019-12-18 14:15:00,365.76,365.76,365.76,365.76,100.0,365.76,365.76,365.76,365.76,100.0
2019-12-18 14:20:00,365.2,365.4,365.03,365.4,400.0,365.2,365.4,365.03,365.4,400.0
2019-12-18 14:25:00,365.06,365.39,364.61,364.62,400.0,365.06,365.39,364.61,364.62,400.0
2019-12-18 14:30:00,365.04,365.19,365.04,365.19,200.0,365.04,365.19,365.04,365.19,200.0
2019-12-18 14:35:00,365.19,365.19,365.19,365.19,0.0,365.19,365.19,365.19,365.19,0.0
2019-12-18 14:40:00,365.19,365.19,365.19,365.19,0.0,365.19,365.19,365.19,365.19,0.0
2019-12-18 14:45:00,365.19,365.19,365.19,365.19,0.0,365.19,365.19,365.19,365.19,0.0
2019-12-18 14:50:00,365.04,365.04,364.34,364.35,6211.0,365.04,365.04,364.34,364.35,6211.0
2019-12-18 14:55:00,364.33,364.76,364.31,364.76,1000.0,364.33,364.76,364.31,364.76,1000.0
2019-12-18 15:00:00,364.76,364.76,364.76,364.76,100.0,364.76,364.76,364.76,364.76,100.0
2019-12-18 15:05:00,364.61,364.76,364.52,364.75,5800.0,364.61,364.76,364.52,364.75,5800.0
2019-12-18 15:10:00,364.71,365.03,364.7,364.83,1770.0,364.71,365.03,364.7,364.83,1770.0
2019-12-18 15:15:00,364.64,364.88,364.59,364.87,800.0,364.64,364.88,364.59,364.87,800.0
2019-12-18 15:20:00,364.81,364.82,364.81,364.81,200.0,364.81,364.82,364.81,364.81,200.0
2019-12-18 15:25:00,364.9,364.9,364.71,364.71,265.0,364.9,364.9,364.71,364.71,265.0
2019-12-18 15:30:00,364.72,364.72,364.39,364.4,500.0,364.72,364.72,364.39,364.4,500.0
2019-12-18 15:35:00,364.64,364.75,364.52,364.75,700.0,364.64,364.75,364.52,364.75,700.0
2019-12-18 15:40:00,364.77,364.96,364.69,364.69,703.0,364.77,364.96,364.69,364.69,703.0
2019-12-18 15:45:00,364.69,364.84,364.43,364.62,1676.0,364.69,364.84,364.43,364.62,1676.0
2019-12-18 15:50:00,364.76,364.77,364.42,364.65,2879.0,364.76,364.77,364.42,364.65,2879.0
2019-12-18 15:55:00,364.77,365.39,364.64,365.15,11846.0,364.77,365.39,364.64,365.15,11846.0
2019-12-19 09:30:00,365.33,365.33,364.66,364.66,1345.0,365.33,365.33,364.66,364.66,1345.0
2019-12-19 09:35:00,364.66,364.66,364.66,364.66,0.0,364.66,364.66,364.66,364.66,0.0
2019-12-19 09:40:00,365.08,365.08,365.08,365.08,100.0,365.08,365.08,365.08,365.08,100.0
2019-12-19 09:45:00,364.33,364.33,364.33,364.33,200.0,364.33,364.33,364.33,364.33,200.0
2019-12-19 09:50:00,364.22,364.91,364.22,364.91,200.0,364.22,364.91,364.22,364.91,200.0
2019-12-19 09:55:00,364.22,364.45,364.22,364.44,200.0,364.22,364.45,364.22,364.44,200.0
2019-12-19 10:00:00,363.98,363.98,363.45,363.45,224.0,363.98,363.98,363.45,363.45,224.0
2019-12-19 10:05:00,364.48,365.93,363.97,365.93,1200.0,364.48,365.93,363.97,365.93,1200.0
2019-12-19 10:10:00,366.0,366.65,365.37,365.61,1716.0,366.0,366.65,365.37,365.61,1716.0
2019-12-19 10:15:00,365.15,365.15,365.01,365.01,747.0,365.15,365.15,365.01,365.01,747.0
2019-12-19 10:20:00,365.4,365.73,365.31,365.31,700.0,365.4,365.73,365.31,365.31,700.0
2019-12-19 10:25:00,365.2,365.89,364.7,365.84,2549.0,365.2,365.89,364.7,365.84,2549.0
2019-12-19 10:30:00,365.84,365.86,365.31,365.36,1232.0,365.84,365.86,365.31,365.36,1232.0
2019-12-19 10:35:00,365.23,365.81,365.16,365.81,1282.0,365.23,365.81,365.16,365.81,1282.0
2019-12-19 10:40:00,366.08,366.32,365.86,365.98,1008.0,366.08,366.32,365.86,365.98,1008.0
2019-12-19 10:45:00,366.11,366.51,366.11,366.45,400.0,366.11,366.51,366.11,366.45,400.0
2019-12-19 10:50:00,365.76,365.86,365.55,365.55,3041.0,365.76,365.86,365.55,365.55,3041.0
2019-12-19 10:55:00,365.55,365.55,365.55,365.55,0.0,365.55,365.55,365.55,365.55,0.0
2019-12-19 11:00:00,365.54,365.79,365.26,365.79,800.0,365.54,365.79,365.26,365.79,800.0
2019-12-19 11:05:00,365.79,365.91,364.92,365.03,3778.0,365.79,365.91,364.92,365.03,3778.0
2019-12-19 11:10:00,365.14,365.35,364.71,365.26,4228.0,365.14,365.35,364.71,365.26,4228.0
2019-12-19 11:15:00,365.6,365.6,364.99,364.99,808.0,365.6,365.6,364.99,364.99,808.0
2019-12-19 11:20:00,365.32,365.55,365.32,365.55,500.0,365.32,365.55,365.32,365.55,500.0
2019-12-19 11:25:00,365.55,365.55,365.55,365.55,0.0,365.55,365.55,365.55,365.55,0.0
2019-12-19 11:30:00,365.8,365.84,365.62,365.63,400.0,365.8,365.84,365.62,365.63,400.0
2019-12-19 11:35:00,365.99,365.99,365.99,365.99,100.0,365.99,365.99,365.99,365.99,100.0
2019-12-19 11:40:00,366.0,366.13,365.99,366.11,300.0,366.0,366.13,365.99,366.11,300.0
2019-12-19 11:45:00,365.86,366.05,365.86,366.05,300.0,365.86,366.05,365.86,366.05,300.0
2019-12-19 11:50:00,366.33,366.69,366.27,366.61,982.0,366.33,366.69,366.27,366.61,982.0
2019-12-19 11:55:00,367.0,367.05,366.69,366.69,700.0,367.0,367.05,366.69,366.69,700.0
2019-12-19 12:00:00,366.99,367.17,366.86,366.86,754.0,366.99,367.17,366.86,366.86,754.0
2019-12-19 12:05:00,366.92,367.76,366.85,367.76,3085.0,366.92,367.76,366.85,367.76,3085.0
2019-12-19 12:10:00,368.0,368.37,368.0,368.37,1006.0,368.0,368.37,368.0,368.37,1006.0
2019-12-19 12:15:00,368.28,368.28,368.27,368.28,154.0,368.28,368.28,368.27,368.28,154.0
2019-12-19 12:20:00,368.28,368.28,368.28,368.28,0.0,368.28,368.28,368.28,368.28,0.0
2019-12-19 12:25:00,368.17,368.31,368.13,368.29,1200.0,368.17,368.31,368.13,368.29,1200.0
2019-12-19 12:30:00,368.1,368.1,368.08,368.08,200.0,368.1,368.1,368.08,368.08,200.0
2019-12-19 12:35:00,367.91,367.92,367.72,367.72,235.0,367.91,367.92,367.72,367.72,235.0
2019-12-19 12:40:00,368.04,368.47,368.02,368.37,635.0,368.04,368.47,368.02,368.37,635.0
2019-12-19 12:45:00,368.5,368.72,368.35,368.72,300.0,368.5,368.72,368.35,368.72,300.0
2019-12-19 12:50:00,368.67,368.67,368.61,368.62,400.0,368.67,368.67,368.61,368.62,400.0
2019-12-19 12:55:00,368.54,368.68,368.53,368.68,262.0,368.54,368.68,368.53,368.68,262.0
2019-12-19 13:00:00,368.7,369.03,368.7,368.71,770.0,368.7,369.03,368.7,368.71,770.0
2019-12-19 13:05:00,368.96,368.96,368.96,368.96,100.0,368.96,368.96,368.96,368.96,100.0
2019-12-19 13:10:00,369.05,369.05,368.86,368.92,900.0,369.05,369.05,368.86,368.92,900.0
2019-12-19 13:15:00,369.17,369.24,369.12,369.24,300.0,369.17,369.24,369.12,369.24,300.0
2019-12-19 13:20:00,369.17,369.22,369.16,369.17,400.0,369.17,369.22,369.16,369.17,400.0
2019-12-19 13:25:00,369.09,369.09,369.09,369.09,100.0,369.09,369.09,369.09,369.09,100.0
2019-12-19 13:30:00,369.29,369.45,369.16,369.34,700.0,369.29,369.45,369.16,369.34,700.0
2019-12-19 13:35:00,369.25,369.6,369.12,369.23,1300.0,369.25,369.6,369.12,369.23,1300.0
2019-12-19 13:40:00,369.57,369.77,369.46,369.58,500.0,369.57,369.77,369.46,369.58,500.0
2019-12-19 13:45:00,369.77,369.86,369.66,369.72,700.0,369.77,369.86,369.66,369.72,700.0
2019-12-19 13:50:00,369.74,371.24,369.73,370.97,3126.0,369.74,371.24,369.73,370.97,3126.0
2019-12-19 13:55:00,370.91,371.21,370.91,371.21,300.0,370.91,371.21,370.91,371.21,300.0
2019-12-19 14:00:00,371.19,371.19,370.36,370.54,2155.0,371.19,371.19,370.36,370.54,2155.0
2019-12-19 14:05:00,370.58,370.61,370.32,370.33,440.0,370.58,370.61,370.32,370.33,440.0
2019-12-19 14:10:00,370.69,370.93,370.35,370.71,905.0,370.69,370.93,370.35,370.71,905.0
2019-12-19 14:15:00,370.75,370.75,370.53,370.54,300.0,370.75,370.75,370.53,370.54,300.0
2019-12-19 14:20:00,370.67,370.67,370.04,370.04,409.0,370.67,370.67,370.04,370.04,409.0
2019-12-19 14:25:00,370.37,370.41,370.32,370.41,500.0,370.37,370.41,370.32,370.41,500.0
2019-12-19 14:30:00,370.14,370.35,370.14,370.35,400.0,370.14,370.35,370.14,370.35,400.0
2019-12-19 14:35:00,370.19,370.41,369.88,370.24,900.0,370.19,370.41,369.88,370.24,900.0
2019-12-19 14:40:00,370.12,370.12,369.9,369.9,400.0,370.12,370.12,369.9,369.9,400.0
2019-12-19 14:45:00,369.88,369.88,369.84,369.85,610.0,369.88,369.88,369.84,369.85,610.0
2019-12-19 14:50:00,369.92,369.92,369.91,369.92,100.0,369.92,369.92,369.91,369.92,100.0
2019-12-19 14:55:00,369.8,369.9,369.77,369.77,300.0,369.8,369.9,369.77,369.77,300.0
2019-12-19 15:00:00,369.8,369.98,369.78,369.85,728.0,369.8,369.98,369.78,369.85,728.0
2019-12-19 15:05:00,369.94,369.94,369.53,369.65,1300.0,369.94,369.94,369.53,369.65,1300.0
2019-12-19 15:10:00,369.58,369.85,369.42,369.67,800.0,369.58,369.85,369.42,369.67,800.0
2019-12-19 15:15:00,369.55,369.88,369.43,369.43,4084.0,369.55,369.88,369.43,369.43,4084.0
2019-12-19 15:20:00,369.33,369.46,369.28,369.3,1100.0,369.33,369.46,369.28,369.3,1100.0
2019-12-19 15:25:00,369.14,369.21,369.13,369.21,300.0,369.14,369.21,369.13,369.21,300.0
2019-12-19 15:30:00,369.1,369.36,368.86,369.15,900.0,369.1,369.36,368.86,369.15,900.0
2019-12-19 15:35:00,369.12,369.26,368.96,369.19,1829.0,369.12,369.26,368.96,369.19,1829.0
2019-12-19 15:40:00,369.32,369.36,369.12,369.12,700.0,369.32,369.36,369.12,369.12,700.0
2019-12-19 15:45:00,369.29,369.29,368.11,368.31,2266.0,369.29,369.29,368.11,368.31,2266.0
2019-12-19 15:50:00,367.94,368.05,367.38,367.38,1760.0,367.94,368.05,367.38,367.38,1760.0
2019-12-19 15:55:00,367.74,368.3,367.59,367.97,5107.0,367.74,368.3,367.59,367.97,5107.0
2019-12-20 09:30:00,369.03,370.66,368.97,370.66,36530.0,369.03,370.66,368.97,370.66,36530.0
2019-12-20 09:35:00,371.19,371.19,370.78,370.79,300.0,371.19,371.19,370.78,370.79,300.0
2019-12-20 09:40:00,370.79,370.79,370.79,370.79,0.0,370.79,370.79,370.79,370.79,0.0
2019-12-20 09:45:00,369.63,369.64,369.15,369.15,200.0,369.63,369.64,369.15,369.15,200.0
2019-12-20 09:50:00,369.15,369.15,369.15,369.15,0.0,369.15,369.15,369.15,369.15,0.0
2019-12-20 09:55:00,370.37,370.37,370.37,370.37,100.0,370.37,370.37,370.37,370.37,100.0
2019-12-20 10:00:00,370.55,370.81,369.93,370.67,814.0,370.55,370.81,369.93,370.67,814.0
2019-12-20 10:05:00,370.53,371.1,370.49,370.66,1000.0,370.53,371.1,370.49,370.66,1000.0
2019-12-20 10:10:00,370.12,370.94,370.12,370.53,900.0,370.12,370.94,370.12,370.53,900.0
2019-12-20 10:15:00,371.14,371.61,370.72,370.72,1700.0,371.14,371.61,370.72,370.72,1700.0
2019-12-20 10:20:00,370.13,371.81,370.13,371.21,1300.0,370.13,371.81,370.13,371.21,1300.0
2019-12-20 10:25:00,371.37,371.51,370.72,370.72,600.0,371.37,371.51,370.72,370.72,600.0
2019-12-20 10:30:00,371.07,372.01,371.07,371.76,1500.0,371.07,372.01,371.07,371.76,1500.0
2019-12-20 10:35:00,371.55,371.55,370.46,370.51,1100.0,371.55,371.55,370.46,370.51,1100.0
2019-12-20 10:40:00,370.31,371.08,370.15,370.68,9520.0,370.31,371.08,370.15,370.68,9520.0
2019-12-20 10:45:00,370.99,371.0,370.72,370.83,1200.0,370.99,371.0,370.72,370.83,1200.0
2019-12-20 10:50:00,371.35,371.76,370.98,371.76,816.0,371.35,371.76,370.98,371.76,816.0
2019-12-20 10:55:00,371.64,371.64,371.64,371.64,100.0,371.64,371.64,371.64,371.64,100.0
2019-12-20 11:00:00,371.15,371.37,370.88,370.88,1048.0,371.15,371.37,370.88,370.88,1048.0
2019-12-20 11:05:00,371.22,372.13,371.19,372.13,2150.0,371.22,372.13,371.19,372.13,2150.0
2019-12-20 11:10:00,371.91,372.11,371.31,371.31,900.0,371.91,372.11,371.31,371.31,900.0
2019-12-20 11:15:00,371.31,371.31,371.22,371.22,200.0,371.31,371.31,371.22,371.22,200.0
2019-12-20 11:20:00,370.9,370.9,370.89,370.9,100.0,370.9,370.9,370.89,370.9,100.0
2019-12-20 11:25:00,370.86,371.02,370.59,370.63,1500.0,370.86,371.02,370.59,370.63,1500.0
2019-12-20 11:30:00,370.82,371.02,370.68,370.68,738.0,370.82,371.02,370.68,370.68,738.0
2019-12-20 11:35:00,370.99,370.99,370.71,370.76,400.0,370.99,370.99,370.71,370.76,400.0
2019-12-20 11:40:00,370.94,371.16,370.6,371.16,1500.0,370.94,371.16,370.6,371.16,1500.0
2019-12-20 11:45:00,371.14,371.41,370.44,370.44,1400.0,371.14,371.41,370.44,370.44,1400.0
2019-12-20 11:50:00,371.47,371.47,370.55,371.07,2580.0,371.47,371.47,370.55,371.07,2580.0
2019-12-20 11:55:00,371.19,371.19,370.67,370.76,4086.0,371.19,371.19,370.67,370.76,4086.0
2019-12-20 12:00:00,370.6,371.24,370.6,370.81,1862.0,370.6,371.24,370.6,370.81,1862.0
2019-12-20 12:05:00,370.82,371.3,370.63,370.77,1750.0,370.82,371.3,370.63,370.77,1750.0
2019-12-20 12:10:00,371.0,371.38,371.0,371.38,700.0,371.0,371.38,371.0,371.38,700.0
2019-12-20 12:15:00,371.46,371.68,371.46,371.68,700.0,371.46,371.68,371.46,371.68,700.0
2019-12-20 12:20:00,371.68,371.68,371.68,371.68,0.0,371.68,371.68,371.68,371.68,0.0
2019-12-20 12:25:00,371.2,371.2,370.75,370.75,500.0,371.2,371.2,370.75,370.75,500.0
2019-12-20 12:30:00,370.68,370.68,370.68,370.68,100.0,370.68,370.68,370.68,370.68,100.0
2019-12-20 12:35:00,370.36,370.53,370.36,370.53,300.0,370.36,370.53,370.36,370.53,300.0
2019-12-20 12:40:00,370.21,370.49,370.2,370.49,200.0,370.21,370.49,370.2,370.49,200.0
2019-12-20 12:45:00,370.05,370.05,370.05,370.05,200.0,370.05,370.05,370.05,370.05,200.0
2019-12-20 12:50:00,370.04,370.49,370.03,370.49,467.0,370.04,370.49,370.03,370.49,467.0
2019-12-20 12:55:00,370.6,370.94,370.6,370.94,305.0,370.6,370.94,370.6,370.94,305.0
2019-12-20 13:00:00,371.11,371.11,370.67,370.67,476.0,371.11,371.11,370.67,370.67,476.0
2019-12-20 13:05:00,370.97,371.02,370.83,370.89,500.0,370.97,371.02,370.83,370.89,500.0
2019-12-20 13:10:00,370.95,371.09,370.95,371.09,300.0,370.95,371.09,370.95,371.09,300.0
2019-12-20 13:15:00,370.98,370.98,370.91,370.92,200.0,370.98,370.98,370.91,370.92,200.0
2019-12-20 13:20:00,370.96,371.15,370.79,371.0,700.0,370.96,371.15,370.79,371.0,700.0
2019-12-20 13:25:00,371.3,371.3,370.72,371.12,1462.0,371.3,371.3,370.72,371.12,1462.0
2019-12-20 13:30:00,371.72,371.72,371.28,371.29,9336.0,371.72,371.72,371.28,371.29,9336.0
2019-12-20 13:35:00,371.65,371.93,371.64,371.93,200.0,371.65,371.93,371.64,371.93,200.0
2019-12-20 13:40:00,372.06,372.29,372.02,372.29,800.0,372.06,372.29,372.02,372.29,800.0
2019-12-20 13:45:00,372.98,372.98,372.17,372.59,800.0,372.98,372.98,372.17,372.59,800.0
2019-12-20 13:50:00,372.5,372.54,371.5,371.79,3002.0,372.5,372.54,371.5,371.79,3002.0
2019-12-20 13:55:00,372.3,372.35,372.3,372.33,700.0,372.3,372.35,372.3,372.33,700.0
2019-12-20 14:00:00,372.12,372.12,372.12,372.12,200.0,372.12,372.12,372.12,372.12,200.0
2019-12-20 14:05:00,372.86,372.86,372.27,372.27,400.0,372.86,372.86,372.27,372.27,400.0
2019-12-20 14:10:00,372.51,372.8,372.51,372.55,300.0,372.51,372.8,372.51,372.55,300.0
2019-12-20 14:15:00,372.38,372.38,372.18,372.18,300.0,372.38,372.38,372.18,372.18,300.0
2019-12-20 14:20:00,371.9,372.19,371.78,371.79,1632.0,371.9,372.19,371.78,371.79,1632.0
2019-12-20 14:25:00,372.23,372.23,372.23,372.23,200.0,372.23,372.23,372.23,372.23,200.0
2019-12-20 14:30:00,371.8,371.85,371.51,371.78,700.0,371.8,371.85,371.51,371.78,700.0
2019-12-20 14:35:00,371.78,371.78,371.77,371.78,100.0,371.78,371.78,371.77,371.78,100.0
2019-12-20 14:40:00,372.05,372.2,372.04,372.2,650.0,372.05,372.2,372.04,372.2,650.0
2019-12-20 14:45:00,372.08,372.08,371.83,371.84,300.0,372.08,372.08,371.83,371.84,300.0
2019-12-20 14:50:00,372.32,372.34,372.32,372.34,200.0,372.32,372.34,372.32,372.34,200.0
2019-12-20 14:55:00,372.9,373.26,372.9,373.05,1139.0,372.9,373.26,372.9,373.05,1139.0
2019-12-20 15:00:00,372.85,372.86,372.6,372.62,875.0,372.85,372.86,372.6,372.62,875.0
2019-12-20 15:05:00,372.75,372.75,372.55,372.68,1200.0,372.75,372.75,372.55,372.68,1200.0
2019-12-20 15:10:00,372.68,372.68,372.68,372.68,0.0,372.68,372.68,372.68,372.68,0.0
2019-12-20 15:15:00,372.84,373.0,372.84,372.94,1360.0,372.84,373.0,372.84,372.94,1360.0
2019-12-20 15:20:00,372.77,372.98,372.77,372.88,471.0,372.77,372.98,372.77,372.88,471.0
2019-12-20 15:25:00,372.99,372.99,372.19,372.33,2200.0,372.99,372.99,372.19,372.33,2200.0
2019-12-20 15:30:00,372.82,372.82,372.47,372.5,3446.0,372.82,372.82,372.47,372.5,3446.0
2019-12-20 15:35:00,372.5,372.88,372.5,372.71,2918.0,372.5,372.88,372.5,372.71,2918.0
2019-12-20 15:40:00,372.57,372.75,372.57,372.75,800.0,372.57,372.75,372.57,372.75,800.0
2019-12-20 15:45:00,372.94,373.03,372.53,372.74,3164.0,372.94,373.03,372.53,372.74,3164.0
2019-12-20 15:50:00,372.8,372.8,372.51,372.75,5618.0,372.8,372.8,372.51,372.75,5618.0
2019-12-20 15:55:00,372.75,374.05,372.75,373.5,18582.0,372.75,374.05,372.75,373.5,18582.0
2019-12-23 09:30:00,373.54,373.54,373.54,373.54,1737.0,373.54,373.54,373.54,373.54,1737.0
2019-12-23 09:35:00,373.98,373.98,372.29,372.92,400.0,373.98,373.98,372.29,372.92,400.0
2019-12-23 09:40:00,372.99,372.99,372.03,372.3,400.0,372.99,372.99,372.03,372.3,400.0
2019-12-23 09:45:00,373.23,373.23,373.22,373.23,100.0,373.23,373.23,373.22,373.23,100.0
2019-12-23 09:50:00,372.56,372.56,372.52,372.53,300.0,372.56,372.56,372.52,372.53,300.0
2019-12-23 09:55:00,372.52,372.52,372.52,372.52,100.0,372.52,372.52,372.52,372.52,100.0
2019-12-23 10:00:00,373.23,373.58,373.22,373.22,1034.0,373.23,373.58,373.22,373.22,1034.0
2019-12-23 10:05:00,373.1,373.1,373.1,373.1,100.0,373.1,373.1,373.1,373.1,100.0
2019-12-23 10:10:00,373.41,373.89,373.14,373.75,1700.0,373.41,373.89,373.14,373.75,1700.0
2019-12-23 10:15:00,373.75,374.49,373.74,374.49,500.0,373.75,374.49,373.74,374.49,500.0
2019-12-23 10:20:00,373.66,373.66,373.66,373.66,700.0,373.66,373.66,373.66,373.66,700.0
2019-12-23 10:25:00,373.82,373.98,373.81,373.95,409.0,373.82,373.98,373.81,373.95,409.0
2019-12-23 10:30:00,373.95,374.66,373.95,374.66,441.0,373.95,374.66,373.95,374.66,441.0
2019-12-23 10:35:00,374.63,374.63,374.39,374.53,800.0,374.63,374.63,374.39,374.53,800.0
2019-12-23 10:40:00,374.52,374.98,374.38,374.98,2204.0,374.52,374.98,374.38,374.98,2204.0
2019-12-23 10:45:00,374.98,375.55,373.96,374.15,3354.0,374.98,375.55,373.96,374.15,3354.0
2019-12-23 10:50:00,374.26,374.76,373.99,373.99,1700.0,374.26,374.76,373.99,373.99,1700.0
2019-12-23 10:55:00,374.08,374.85,374.08,374.85,1900.0,374.08,374.85,374.08,374.85,1900.0
2019-12-23 11:00:00,375.47,375.47,374.21,375.04,2100.0,375.47,375.47,374.21,375.04,2100.0
2019-12-23 11:05:00,375.26,375.86,374.8,375.86,1900.0,375.26,375.86,374.8,375.86,1900.0
2019-12-23 11:10:00,375.38,375.75,375.19,375.75,1678.0,375.38,375.75,375.19,375.75,1678.0
2019-12-23 11:15:00,375.34,375.34,374.86,375.04,1400.0,375.34,375.34,374.86,375.04,1400.0
2019-12-23 11:20:00,374.87,374.87,374.87,374.87,100.0,374.87,374.87,374.87,374.87,100.0
2019-12-23 11:25:00,375.25,375.31,374.4,374.84,11500.0,375.25,375.31,374.4,374.84,11500.0
2019-12-23 11:30:00,375.19,376.99,375.15,376.0,7898.0,375.19,376.99,375.15,376.0,7898.0
2019-12-23 11:35:00,376.74,376.74,376.27,376.48,308.0,376.74,376.74,376.27,376.48,308.0
2019-12-23 11:40:00,376.07,376.07,376.07,376.07,100.0,376.07,376.07,376.07,376.07,100.0
2019-12-23 11:45:00,376.44,376.44,376.44,376.44,200.0,376.44,376.44,376.44,376.44,200.0
2019-12-23 11:50:00,376.44,376.44,376.44,376.44,0.0,376.44,376.44,376.44,376.44,0.0
2019-12-23 11:55:00,376.4,376.41,376.18,376.19,465.0,376.4,376.41,376.18,376.19,465.0
2019-12-23 12:00:00,376.19,376.19,376.19,376.19,0.0,376.19,376.19,376.19,376.19,0.0
2019-12-23 12:05:00,376.19,376.19,376.19,376.19,0.0,376.19,376.19,376.19,376.19,0.0
2019-12-23 12:10:00,376.18,376.46,376.18,376.46,319.0,376.18,376.46,376.18,376.46,319.0
2019-12-23 12:15:00,376.94,376.94,376.65,376.65,200.0,376.94,376.94,376.65,376.65,200.0
2019-12-23 12:20:00,376.64,376.83,376.64,376.83,700.0,376.64,376.83,376.64,376.83,700.0
2019-12-23 12:25:00,376.6,376.78,376.6,376.78,1373.0,376.6,376.78,376.6,376.78,1373.0
2019-12-23 12:30:00,376.28,376.34,376.23,376.25,400.0,376.28,376.34,376.23,376.25,400.0
2019-12-23 12:35:00,376.3,376.31,375.89,375.89,606.0,376.3,376.31,375.89,375.89,606.0
2019-12-23 12:40:00,375.41,375.41,375.41,375.41,100.0,375.41,375.41,375.41,375.41,100.0
2019-12-23 12:45:00,375.56,375.7,375.54,375.7,740.0,375.56,375.7,375.54,375.7,740.0
2019-12-23 12:50:00,375.31,375.54,375.3,375.31,300.0,375.31,375.54,375.3,375.31,300.0
2019-12-23 12:55:00,375.31,375.31,375.31,375.31,0.0,375.31,375.31,375.31,375.31,0.0
2019-12-23 13:00:00,375.51,375.51,375.51,375.51,100.0,375.51,375.51,375.51,375.51,100.0
2019-12-23 13:05:00,375.89,375.89,375.85,375.86,400.0,375.89,375.89,375.85,375.86,400.0
2019-12-23 13:10:00,375.9,375.9,375.79,375.8,300.0,375.9,375.9,375.79,375.8,300.0
2019-12-23 13:15:00,375.61,375.61,375.48,375.49,200.0,375.61,375.61,375.48,375.49,200.0
2019-12-23 13:20:00,375.35,375.35,375.25,375.25,200.0,375.35,375.35,375.25,375.25,200.0
2019-12-23 13:25:00,375.47,375.47,375.47,375.47,415.0,375.47,375.47,375.47,375.47,415.0
2019-12-23 13:30:00,375.57,376.0,375.56,376.0,1840.0,375.57,376.0,375.56,376.0,1840.0
2019-12-23 13:35:00,376.21,376.21,376.02,376.14,500.0,376.21,376.21,376.02,376.14,500.0
2019-12-23 13:40:00,376.15,376.16,376.12,376.16,511.0,376.15,376.16,376.12,376.16,511.0
2019-12-23 13:45:00,376.03,376.27,376.03,376.27,200.0,376.03,376.27,376.03,376.27,200.0
2019-12-23 13:50:00,376.37,376.38,375.77,376.38,900.0,376.37,376.38,375.77,376.38,900.0
2019-12-23 13:55:00,376.38,376.38,376.38,376.38,0.0,376.38,376.38,376.38,376.38,0.0
2019-12-23 14:00:00,376.3,376.42,375.91,375.91,500.0,376.3,376.42,375.91,375.91,500.0
2019-12-23 14:05:00,375.9,375.98,375.9,375.98,300.0,375.9,375.98,375.9,375.98,300.0
2019-12-23 14:10:00,375.93,376.0,375.6,376.0,824.0,375.93,376.0,375.6,376.0,824.0
2019-12-23 14:15:00,376.22,376.57,376.22,376.54,1900.0,376.22,376.57,376.22,376.54,1900.0
2019-12-23 14:20:00,376.53,376.53,376.52,376.53,137.0,376.53,376.53,376.52,376.53,137.0
2019-12-23 14:25:00,376.6,376.6,376.12,376.12,600.0,376.6,376.6,376.12,376.12,600.0
2019-12-23 14:30:00,376.25,376.37,376.25,376.37,1216.0,376.25,376.37,376.25,376.37,1216.0
2019-12-23 14:35:00,376.25,376.86,376.25,376.86,1193.0,376.25,376.86,376.25,376.86,1193.0
2019-12-23 14:40:00,376.73,376.77,376.73,376.76,200.0,376.73,376.77,376.73,376.76,200.0
2019-12-23 14:45:00,376.77,376.97,376.7,376.97,1000.0,376.77,376.97,376.7,376.97,1000.0
2019-12-23 14:50:00,377.05,377.31,376.98,377.08,1210.0,377.05,377.31,376.98,377.08,1210.0
2019-12-23 14:55:00,377.08,377.08,377.08,377.08,0.0,377.08,377.08,377.08,377.08,0.0
2019-12-23 15:00:00,377.08,377.08,377.08,377.08,0.0,377.08,377.08,377.08,377.08,0.0
2019-12-23 15:05:00,377.0,377.16,377.0,377.13,500.0,377.0,377.16,377.0,377.13,500.0
2019-12-23 15:10:00,377.0,377.0,376.5,376.5,689.0,377.0,377.0,376.5,376.5,689.0
2019-12-23 15:15:00,376.7,376.96,376.7,376.96,300.0,376.7,376.96,376.7,376.96,300.0
2019-12-23 15:20:00,376.96,376.96,376.96,376.96,0.0,376.96,376.96,376.96,376.96,0.0
2019-12-23 15:25:00,376.88,377.12,376.88,377.01,603.0,376.88,377.12,376.88,377.01,603.0
2019-12-23 15:30:00,377.0,377.27,376.97,377.27,4749.0,377.0,377.27,376.97,377.27,4749.0
2019-12-23 15:35:00,377.05,377.05,376.35,376.35,836.0,377.05,377.05,376.35,376.35,836.0
2019-12-23 15:40:00,376.19,376.19,375.77,375.79,1300.0,376.19,376.19,375.77,375.79,1300.0
2019-12-23 15:45:00,375.47,376.18,375.47,376.16,3400.0,375.47,376.18,375.47,376.16,3400.0
2019-12-23 15:50:00,376.14,376.26,376.0,376.18,1002.0,376.14,376.26,376.0,376.18,1002.0
2019-12-23 15:55:00,376.11,377.02,375.95,376.06,19099.0,376.11,377.02,375.95,376.06,19099.0
2019-12-24 09:30:00,376.4,376.4,376.4,376.4,1068.0,376.4,376.4,376.4,376.4,1068.0
2019-12-24 09:35:00,376.12,376.35,375.83,376.35,336.0,376.12,376.35,375.83,376.35,336.0
2019-12-24 09:40:00,376.26,376.47,376.22,376.31,800.0,376.26,376.47,376.22,376.31,800.0
2019-12-24 09:45:00,374.89,375.61,374.89,375.61,300.0,374.89,375.61,374.89,375.61,300.0
2019-12-24 09:50:00,375.68,376.14,374.57,376.0,15589.0,375.68,376.14,374.57,376.0,15589.0
2019-12-24 09:55:00,374.94,375.92,374.94,375.92,200.0,374.94,375.92,374.94,375.92,200.0
2019-12-24 10:00:00,376.01,376.17,376.0,376.0,300.0,376.01,376.17,376.0,376.0,300.0
2019-12-24 10:05:00,376.0,376.9,376.0,376.9,242.0,376.0,376.9,376.0,376.9,242.0
2019-12-24 10:10:00,377.28,377.28,377.28,377.28,100.0,377.28,377.28,377.28,377.28,100.0
2019-12-24 10:15:00,376.62,376.62,376.32,376.32,200.0,376.62,376.62,376.32,376.32,200.0
2019-12-24 10:20:00,376.32,376.32,376.32,376.32,0.0,376.32,376.32,376.32,376.32,0.0
2019-12-24 10:25:00,375.75,375.97,375.75,375.97,200.0,375.75,375.97,375.75,375.97,200.0
2019-12-24 10:30:00,375.72,376.35,375.6,376.35,2029.0,375.72,376.35,375.6,376.35,2029.0
2019-12-24 10:35:00,376.66,376.84,376.46,376.84,910.0,376.66,376.84,376.46,376.84,910.0
2019-12-24 10:40:00,376.01,376.51,376.01,376.51,300.0,376.01,376.51,376.01,376.51,300.0
2019-12-24 10:45:00,376.29,376.29,375.79,375.79,600.0,376.29,376.29,375.79,375.79,600.0
2019-12-24 10:50:00,376.29,376.94,376.29,376.63,1737.0,376.29,376.94,376.29,376.63,1737.0
2019-12-24 10:55:00,376.54,376.54,376.47,376.47,389.0,376.54,376.54,376.47,376.47,389.0
2019-12-24 11:00:00,376.33,376.33,375.9,375.9,300.0,376.33,376.33,375.9,375.9,300.0
2019-12-24 11:05:00,376.25,376.25,376.01,376.01,200.0,376.25,376.25,376.01,376.01,200.0
2019-12-24 11:10:00,376.01,376.01,376.01,376.01,0.0,376.01,376.01,376.01,376.01,0.0
2019-12-24 11:15:00,375.73,375.86,375.63,375.63,600.0,375.73,375.86,375.63,375.63,600.0
2019-12-24 11:20:00,375.51,375.51,375.51,375.51,100.0,375.51,375.51,375.51,375.51,100.0
2019-12-24 11:25:00,375.57,375.78,375.57,375.7,600.0,375.57,375.78,375.57,375.7,600.0
2019-12-24 11:30:00,375.8,376.25,375.77,376.07,1800.0,375.8,376.25,375.77,376.07,1800.0
2019-12-24 11:35:00,376.34,376.4,376.06,376.4,1525.0,376.34,376.4,376.06,376.4,1525.0
2019-12-24 11:40:00,376.24,376.61,376.16,376.61,900.0,376.24,376.61,376.16,376.61,900.0
2019-12-24 11:45:00,376.61,376.61,376.61,376.61,0.0,376.61,376.61,376.61,376.61,0.0
2019-12-24 11:50:00,376.67,376.67,376.67,376.67,200.0,376.67,376.67,376.67,376.67,200.0
2019-12-24 11:55:00,376.32,376.32,376.02,376.05,327.0,376.32,376.32,376.02,376.05,327.0
2019-12-24 12:00:00,375.94,376.03,375.92,375.93,400.0,375.94,376.03,375.92,375.93,400.0
2019-12-24 12:05:00,375.86,375.86,375.52,375.52,200.0,375.86,375.86,375.52,375.52,200.0
2019-12-24 12:10:00,375.51,375.85,375.51,375.85,300.0,375.51,375.85,375.51,375.85,300.0
2019-12-24 12:15:00,375.87,375.89,375.86,375.89,600.0,375.87,375.89,375.86,375.89,600.0
2019-12-24 12:20:00,375.93,375.93,375.93,375.93,100.0,375.93,375.93,375.93,375.93,100.0
2019-12-24 12:25:00,375.83,376.03,375.83,376.03,519.0,375.83,376.03,375.83,376.03,519.0
2019-12-24 12:30:00,376.23,376.23,375.89,375.89,400.0,376.23,376.23,375.89,375.89,400.0
2019-12-24 12:35:00,375.5,375.74,375.5,375.74,800.0,375.5,375.74,375.5,375.74,800.0
2019-12-24 12:40:00,375.65,375.65,375.65,375.65,100.0,375.65,375.65,375.65,375.65,100.0
2019-12-24 12:45:00,375.5,375.64,375.5,375.58,1200.0,375.5,375.64,375.5,375.58,1200.0
2019-12-24 12:50:00,375.64,375.71,375.64,375.71,500.0,375.64,375.71,375.64,375.71,500.0
2019-12-24 12:55:00,375.71,376.1,375.65,375.7,4326.0,375.71,376.1,375.65,375.7,4326.0
2019-12-26 09:30:00,376.53,376.53,375.09,375.09,1249.0,376.53,376.53,375.09,375.09,1249.0
2019-12-26 09:35:00,375.5,376.05,375.5,376.05,1782.0,375.5,376.05,375.5,376.05,1782.0
2019-12-26 09:40:00,376.1,376.2,376.1,376.15,1778.0,376.1,376.2,376.1,376.15,1778.0
2019-12-26 09:45:00,377.48,377.48,376.12,376.19,900.0,377.48,377.48,376.12,376.19,900.0
2019-12-26 09:50:00,376.36,376.36,376.0,376.0,600.0,376.36,376.36,376.0,376.0,600.0
2019-12-26 09:55:00,376.0,376.0,376.0,376.0,0.0,376.0,376.0,376.0,376.0,0.0
2019-12-26 10:00:00,377.02,377.48,377.0,377.48,1400.0,377.02,377.48,377.0,377.48,1400.0
2019-12-26 10:05:00,377.66,377.66,377.61,377.61,800.0,377.66,377.66,377.61,377.61,800.0
2019-12-26 10:10:00,377.21,377.21,377.18,377.19,300.0,377.21,377.21,377.18,377.19,300.0
2019-12-26 10:15:00,377.3,377.73,377.09,377.49,1300.0,377.3,377.73,377.09,377.49,1300.0
2019-12-26 10:20:00,378.31,378.31,377.6,378.12,1053.0,378.31,378.31,377.6,378.12,1053.0
2019-12-26 10:25:00,378.12,378.12,378.12,378.12,0.0,378.12,378.12,378.12,378.12,0.0
2019-12-26 10:30:00,378.58,379.76,378.58,379.76,1810.0,378.58,379.76,378.58,379.76,1810.0
2019-12-26 10:35:00,378.91,378.91,378.87,378.88,200.0,378.91,378.91,378.87,378.88,200.0
2019-12-26 10:40:00,377.83,378.36,377.83,378.36,200.0,377.83,378.36,377.83,378.36,200.0
2019-12-26 10:45:00,377.81,379.2,377.81,379.19,400.0,377.81,379.2,377.81,379.19,400.0
2019-12-26 10:50:00,379.19,379.19,379.19,379.19,0.0,379.19,379.19,379.19,379.19,0.0
2019-12-26 10:55:00,378.46,378.46,378.46,378.46,100.0,378.46,378.46,378.46,378.46,100.0
2019-12-26 11:00:00,378.85,378.85,378.53,378.53,200.0,378.85,378.85,378.53,378.53,200.0
2019-12-26 11:05:00,378.84,378.99,378.84,378.99,364.0,378.84,378.99,378.84,378.99,364.0
2019-12-26 11:10:00,378.91,378.91,378.3,378.49,400.0,378.91,378.91,378.3,378.49,400.0
2019-12-26 11:15:00,378.27,378.27,378.27,378.27,100.0,378.27,378.27,378.27,378.27,100.0
2019-12-26 11:20:00,378.27,378.27,378.27,378.27,0.0,378.27,378.27,378.27,378.27,0.0
2019-12-26 11:25:00,377.87,378.26,377.4,377.7,1600.0,377.87,378.26,377.4,377.7,1600.0
2019-12-26 11:30:00,377.7,378.07,377.7,378.07,400.0,377.7,378.07,377.7,378.07,400.0
2019-12-26 11:35:00,378.25,378.26,378.25,378.25,100.0,378.25,378.26,378.25,378.25,100.0
2019-12-26 11:40:00,378.24,378.24,378.24,378.24,300.0,378.24,378.24,378.24,378.24,300.0
2019-12-26 11:45:00,378.24,378.24,378.24,378.24,0.0,378.24,378.24,378.24,378.24,0.0
2019-12-26 11:50:00,378.49,378.49,378.48,378.49,100.0,378.49,378.49,378.48,378.49,100.0
2019-12-26 11:55:00,378.49,378.49,378.49,378.49,0.0,378.49,378.49,378.49,378.49,0.0
2019-12-26 12:00:00,378.53,379.21,378.53,379.21,1200.0,378.53,379.21,378.53,379.21,1200.0
2019-12-26 12:05:00,379.21,379.21,379.21,379.21,0.0,379.21,379.21,379.21,379.21,0.0
2019-12-26 12:10:00,378.79,378.79,378.01,378.01,400.0,378.79,378.79,378.01,378.01,400.0
2019-12-26 12:15:00,377.75,378.91,377.5,378.91,900.0,377.75,378.91,377.5,378.91,900.0
2019-12-26 12:20:00,378.6,379.25,378.13,378.13,600.0,378.6,379.25,378.13,378.13,600.0
2019-12-26 12:25:00,379.52,379.52,377.93,378.21,700.0,379.52,379.52,377.93,378.21,700.0
2019-12-26 12:30:00,378.04,378.1,378.03,378.1,200.0,378.04,378.1,378.03,378.1,200.0
2019-12-26 12:35:00,377.89,378.2,377.89,378.12,600.0,377.89,378.2,377.89,378.12,600.0
2019-12-26 12:40:00,377.96,378.05,377.96,378.05,200.0,377.96,378.05,377.96,378.05,200.0
2019-12-26 12:45:00,378.0,378.22,377.55,377.55,3069.0,378.0,378.22,377.55,377.55,3069.0
2019-12-26 12:50:00,377.88,378.0,377.87,377.87,2868.0,377.88,378.0,377.87,377.87,2868.0
2019-12-26 12:55:00,378.06,378.1,378.06,378.08,300.0,378.06,378.1,378.06,378.08,300.0
2019-12-26 13:00:00,378.08,378.08,378.08,378.08,0.0,378.08,378.08,378.08,378.08,0.0
2019-12-26 13:05:00,378.25,378.26,378.15,378.15,300.0,378.25,378.26,378.15,378.15,300.0
2019-12-26 13:10:00,378.32,378.95,378.32,378.95,3287.0,378.32,378.95,378.32,378.95,3287.0
2019-12-26 13:15:00,379.34,379.5,379.03,379.5,2958.0,379.34,379.5,379.03,379.5,2958.0
2019-12-26 13:20:00,379.38,379.42,379.15,379.41,1179.0,379.38,379.42,379.15,379.41,1179.0
2019-12-26 13:25:00,379.42,379.76,379.42,379.76,2282.0,379.42,379.76,379.42,379.76,2282.0
2019-12-26 13:30:00,379.45,379.88,379.08,379.43,3337.0,379.45,379.88,379.08,379.43,3337.0
2019-12-26 13:35:00,379.43,379.43,379.43,379.43,100.0,379.43,379.43,379.43,379.43,100.0
2019-12-26 13:40:00,379.41,379.41,379.41,379.41,300.0,379.41,379.41,379.41,379.41,300.0
2019-12-26 13:45:00,379.3,379.3,379.07,379.12,600.0,379.3,379.3,379.07,379.12,600.0
2019-12-26 13:50:00,378.52,378.52,378.52,378.52,100.0,378.52,378.52,378.52,378.52,100.0
2019-12-26 13:55:00,378.49,379.0,378.49,379.0,682.0,378.49,379.0,378.49,379.0,682.0
2019-12-26 14:00:00,378.86,378.86,378.85,378.86,100.0,378.86,378.86,378.85,378.86,100.0
2019-12-26 14:05:00,378.81,378.81,378.81,378.81,100.0,378.81,378.81,378.81,378.81,100.0
2019-12-26 14:10:00,378.51,378.51,378.32,378.33,500.0,378.51,378.51,378.32,378.33,500.0
2019-12-26 14:15:00,378.36,378.5,378.36,378.5,775.0,378.36,378.5,378.36,378.5,775.0
2019-12-26 14:20:00,378.48,378.48,378.48,378.48,100.0,378.48,378.48,378.48,378.48,100.0
2019-12-26 14:25:00,378.48,378.48,378.48,378.48,0.0,378.48,378.48,378.48,378.48,0.0
2019-12-26 14:30:00,378.17,378.17,378.17,378.17,100.0,378.17,378.17,378.17,378.17,100.0
2019-12-26 14:35:00,378.33,378.51,378.25,378.5,885.0,378.33,378.51,378.25,378.5,885.0
2019-12-26 14:40:00,378.46,378.66,378.26,378.66,1300.0,378.46,378.66,378.26,378.66,1300.0
2019-12-26 14:45:00,378.27,378.88,378.27,378.43,4021.0,378.27,378.88,378.27,378.43,4021.0
2019-12-26 14:50:00,378.31,378.31,378.29,378.29,300.0,378.31,378.31,378.29,378.29,300.0
2019-12-26 14:55:00,377.98,378.29,377.98,378.29,400.0,377.98,378.29,377.98,378.29,400.0
2019-12-26 15:00:00,377.95,378.67,377.78,377.78,1200.0,377.95,378.67,377.78,377.78,1200.0
2019-12-26 15:05:00,377.78,377.78,377.78,377.78,0.0,377.78,377.78,377.78,377.78,0.0
2019-12-26 15:10:00,378.25,378.53,377.79,378.5,4320.0,378.25,378.53,377.79,378.5,4320.0
2019-12-26 15:15:00,378.94,379.01,378.93,379.01,200.0,378.94,379.01,378.93,379.01,200.0
2019-12-26 15:20:00,379.01,379.01,379.01,379.01,0.0,379.01,379.01,379.01,379.01,0.0
2019-12-26 15:25:00,378.59,378.63,378.5,378.5,800.0,378.59,378.63,378.5,378.5,800.0
2019-12-26 15:30:00,378.5,378.5,378.5,378.5,0.0,378.5,378.5,378.5,378.5,0.0
2019-12-26 15:35:00,378.08,378.25,378.0,378.0,600.0,378.08,378.25,378.0,378.0,600.0
2019-12-26 15:40:00,378.0,378.35,378.0,378.35,600.0,378.0,378.35,378.0,378.35,600.0
2019-12-26 15:45:00,378.53,378.53,378.23,378.23,200.0,378.53,378.53,378.23,378.23,200.0
2019-12-26 15:50:00,378.06,378.86,378.05,378.86,1318.0,378.06,378.86,378.05,378.86,1318.0
2019-12-26 15:55:00,378.74,379.46,378.63,379.06,4917.0,378.74,379.46,378.63,379.06,4917.0
2019-12-27 09:30:00,380.0,380.0,380.0,380.0,1041.0,380.0,380.0,380.0,380.0,1041.0
2019-12-27 09:35:00,378.53,378.53,378.53,378.53,100.0,378.53,378.53,378.53,378.53,100.0
2019-12-27 09:40:00,378.53,378.53,378.53,378.53,0.0,378.53,378.53,378.53,378.53,0.0
2019-12-27 09:45:00,378.27,378.35,376.17,377.04,1203.0,378.27,378.35,376.17,377.04,1203.0
2019-12-27 09:50:00,376.75,377.35,376.75,377.19,3151.0,376.75,377.35,376.75,377.19,3151.0
2019-12-27 09:55:00,377.05,377.1,376.35,376.55,1930.0,377.05,377.1,376.35,376.55,1930.0
2019-12-27 10:00:00,376.55,376.55,376.55,376.55,0.0,376.55,376.55,376.55,376.55,0.0
2019-12-27 10:05:00,378.34,378.34,377.8,377.8,800.0,378.34,378.34,377.8,377.8,800.0
2019-12-27 10:10:00,377.8,377.8,377.8,377.8,0.0,377.8,377.8,377.8,377.8,0.0
2019-12-27 10:15:00,377.8,377.8,377.8,377.8,0.0,377.8,377.8,377.8,377.8,0.0
2019-12-27 10:20:00,378.16,378.16,378.16,378.16,100.0,378.16,378.16,378.16,378.16,100.0
2019-12-27 10:25:00,378.34,378.34,378.32,378.32,200.0,378.34,378.34,378.32,378.32,200.0
2019-12-27 10:30:00,378.94,378.94,378.94,378.94,100.0,378.94,378.94,378.94,378.94,100.0
2019-12-27 10:35:00,378.68,378.77,378.68,378.69,900.0,378.68,378.77,378.68,378.69,900.0
2019-12-27 10:40:00,378.3,379.26,378.3,378.47,800.0,378.3,379.26,378.3,378.47,800.0
2019-12-27 10:45:00,378.28,378.8,378.28,378.79,694.0,378.28,378.8,378.28,378.79,694.0
2019-12-27 10:50:00,378.65,378.98,378.46,378.98,1612.0,378.65,378.98,378.46,378.98,1612.0
2019-12-27 10:55:00,379.37,379.37,379.37,379.37,100.0,379.37,379.37,379.37,379.37,100.0
2019-12-27 11:00:00,379.98,379.98,379.98,379.98,100.0,379.98,379.98,379.98,379.98,100.0
2019-12-27 11:05:00,379.32,379.42,378.8,378.81,800.0,379.32,379.42,378.8,378.81,800.0
2019-12-27 11:10:00,378.45,379.3,378.03,379.3,1001.0,378.45,379.3,378.03,379.3,1001.0
2019-12-27 11:15:00,379.07,379.68,379.07,379.2,800.0,379.07,379.68,379.07,379.2,800.0
2019-12-27 11:20:00,379.55,379.55,379.11,379.49,876.0,379.55,379.55,379.11,379.49,876.0
2019-12-27 11:25:00,378.92,379.69,378.92,379.3,300.0,378.92,379.69,378.92,379.3,300.0
2019-12-27 11:30:00,379.32,379.32,379.16,379.16,200.0,379.32,379.32,379.16,379.16,200.0
2019-12-27 11:35:00,379.37,379.6,379.37,379.6,550.0,379.37,379.6,379.37,379.6,550.0
2019-12-27 11:40:00,379.54,379.56,379.54,379.56,200.0,379.54,379.56,379.54,379.56,200.0
2019-12-27 11:45:00,379.34,379.34,379.34,379.34,100.0,379.34,379.34,379.34,379.34,100.0
2019-12-27 11:50:00,379.65,379.65,379.53,379.53,300.0,379.65,379.65,379.53,379.53,300.0
2019-12-27 11:55:00,379.53,379.53,379.53,379.53,0.0,379.53,379.53,379.53,379.53,0.0
2019-12-27 12:00:00,379.65,379.65,379.2,379.2,300.0,379.65,379.65,379.2,379.2,300.0
2019-12-27 12:05:00,379.37,379.37,379.37,379.37,110.0,379.37,379.37,379.37,379.37,110.0
2019-12-27 12:10:00,379.37,379.37,379.37,379.37,0.0,379.37,379.37,379.37,379.37,0.0
2019-12-27 12:15:00,379.74,379.74,379.74,379.74,100.0,379.74,379.74,379.74,379.74,100.0
2019-12-27 12:20:00,379.49,379.49,379.15,379.16,400.0,379.49,379.49,379.15,379.16,400.0
2019-12-27 12:25:00,379.18,379.18,378.71,378.71,200.0,379.18,379.18,378.71,378.71,200.0
2019-12-27 12:30:00,379.06,379.06,378.99,378.99,200.0,379.06,379.06,378.99,378.99,200.0
2019-12-27 12:35:00,378.99,378.99,378.99,378.99,0.0,378.99,378.99,378.99,378.99,0.0
2019-12-27 12:40:00,379.0,379.64,379.0,379.5,1100.0,379.0,379.64,379.0,379.5,1100.0
2019-12-27 12:45:00,379.63,379.63,379.63,379.63,100.0,379.63,379.63,379.63,379.63,100.0
2019-12-27 12:50:00,379.7,379.83,379.7,379.83,200.0,379.7,379.83,379.7,379.83,200.0
2019-12-27 12:55:00,379.85,379.85,379.72,379.72,300.0,379.85,379.85,379.72,379.72,300.0
2019-12-27 13:00:00,379.96,380.01,379.96,380.0,803.0,379.96,380.01,379.96,380.0,803.0
2019-12-27 13:05:00,380.0,380.14,380.0,380.14,1100.0,380.0,380.14,380.0,380.14,1100.0
2019-12-27 13:10:00,380.0,380.2,380.0,380.0,800.0,380.0,380.2,380.0,380.0,800.0
2019-12-27 13:15:00,380.0,380.0,379.61,379.61,1153.0,380.0,380.0,379.61,379.61,1153.0
2019-12-27 13:20:00,379.64,379.64,379.62,379.63,300.0,379.64,379.64,379.62,379.63,300.0
2019-12-27 13:25:00,379.37,379.37,379.37,379.37,100.0,379.37,379.37,379.37,379.37,100.0
2019-12-27 13:30:00,379.03,379.15,379.03,379.15,300.0,379.03,379.15,379.03,379.15,300.0
2019-12-27 13:35:00,379.63,380.08,379.63,380.08,2116.0,379.63,380.08,379.63,380.08,2116.0
2019-12-27 13:40:00,380.0,380.1,380.0,380.0,3298.0,380.0,380.1,380.0,380.0,3298.0
2019-12-27 13:45:00,380.21,380.21,380.04,380.04,200.0,380.21,380.21,380.04,380.04,200.0
2019-12-27 13:50:00,380.0,380.03,379.3,379.36,3356.0,380.0,380.03,379.3,379.36,3356.0
2019-12-27 13:55:00,378.41,378.41,378.41,378.41,100.0,378.41,378.41,378.41,378.41,100.0
2019-12-27 14:00:00,379.19,379.19,379.19,379.19,100.0,379.19,379.19,379.19,379.19,100.0
2019-12-27 14:05:00,379.01,379.23,379.01,379.18,300.0,379.01,379.23,379.01,379.18,300.0
2019-12-27 14:10:00,379.07,379.16,379.03,379.03,300.0,379.07,379.16,379.03,379.03,300.0
2019-12-27 14:15:00,379.02,379.02,378.89,378.89,200.0,379.02,379.02,378.89,378.89,200.0
2019-12-27 14:20:00,378.85,379.46,378.85,379.46,400.0,378.85,379.46,378.85,379.46,400.0
2019-12-27 14:25:00,379.2,379.2,379.2,379.2,108.0,379.2,379.2,379.2,379.2,108.0
2019-12-27 14:30:00,379.39,380.0,379.39,380.0,800.0,379.39,380.0,379.39,380.0,800.0
2019-12-27 14:35:00,380.0,380.49,380.0,380.0,1200.0,380.0,380.49,380.0,380.0,1200.0
2019-12-27 14:40:00,380.0,380.14,380.0,380.14,300.0,380.0,380.14,380.0,380.14,300.0
2019-12-27 14:45:00,380.14,380.14,380.14,380.14,0.0,380.14,380.14,380.14,380.14,0.0
2019-12-27 14:50:00,379.96,380.09,379.96,380.09,200.0,379.96,380.09,379.96,380.09,200.0
2019-12-27 14:55:00,379.94,380.01,379.88,380.0,500.0,379.94,380.01,379.88,380.0,500.0
2019-12-27 15:00:00,379.66,379.66,379.66,379.66,100.0,379.66,379.66,379.66,379.66,100.0
2019-12-27 15:05:00,379.11,379.11,378.95,378.96,909.0,379.11,379.11,378.95,378.96,909.0
2019-12-27 15:10:00,378.78,378.78,378.77,378.77,300.0,378.78,378.78,378.77,378.77,300.0
2019-12-27 15:15:00,378.96,380.08,378.95,379.66,1819.0,378.96,380.08,378.95,379.66,1819.0
2019-12-27 15:20:00,379.37,379.66,379.11,379.11,3309.0,379.37,379.66,379.11,379.11,3309.0
2019-12-27 15:25:00,378.9,379.04,378.9,378.99,500.0,378.9,379.04,378.9,378.99,500.0
2019-12-27 15:30:00,379.16,379.35,379.15,379.35,500.0,379.16,379.35,379.15,379.35,500.0
2019-12-27 15:35:00,379.62,379.62,379.62,379.62,100.0,379.62,379.62,379.62,379.62,100.0
2019-12-27 15:40:00,379.54,379.54,379.14,379.14,200.0,379.54,379.54,379.14,379.14,200.0
2019-12-27 15:45:00,379.16,379.39,378.75,378.75,700.0,379.16,379.39,378.75,378.75,700.0
2019-12-27 15:50:00,378.61,378.97,378.4,378.97,1520.0,378.61,378.97,378.4,378.97,1520.0
2019-12-27 15:55:00,379.45,379.96,379.12,379.26,8781.0,379.45,379.96,379.12,379.26,8781.0
2019-12-30 09:30:00,378.21,378.42,376.68,376.68,1571.0,378.21,378.42,376.68,376.68,1571.0
2019-12-30 09:35:00,376.89,377.18,376.01,376.63,1316.0,376.89,377.18,376.01,376.63,1316.0
2019-12-30 09:40:00,376.47,377.08,374.65,374.65,1300.0,376.47,377.08,374.65,374.65,1300.0
2019-12-30 09:45:00,374.11,374.21,373.06,373.06,732.0,374.11,374.21,373.06,373.06,732.0
2019-12-30 09:50:00,373.24,373.24,372.03,373.02,900.0,373.24,373.24,372.03,373.02,900.0
2019-12-30 09:55:00,373.27,373.27,373.27,373.27,100.0,373.27,373.27,373.27,373.27,100.0
2019-12-30 10:00:00,373.56,374.78,373.56,374.11,408.0,373.56,374.78,373.56,374.11,408.0
2019-12-30 10:05:00,374.89,375.45,374.89,375.45,400.0,374.89,375.45,374.89,375.45,400.0
2019-12-30 10:10:00,374.79,374.88,374.32,374.32,800.0,374.79,374.88,374.32,374.32,800.0
2019-12-30 10:15:00,373.68,374.14,372.83,373.41,3963.0,373.68,374.14,372.83,373.41,3963.0
2019-12-30 10:20:00,374.06,374.06,372.57,373.13,1033.0,374.06,374.06,372.57,373.13,1033.0
2019-12-30 10:25:00,372.63,373.46,372.63,373.46,700.0,372.63,373.46,372.63,373.46,700.0
2019-12-30 10:30:00,373.8,374.73,373.8,373.91,1299.0,373.8,374.73,373.8,373.91,1299.0
2019-12-30 10:35:00,374.24,374.94,374.24,374.94,800.0,374.24,374.94,374.24,374.94,800.0
2019-12-30 10:40:00,375.49,375.49,374.78,375.43,1013.0,375.49,375.49,374.78,375.43,1013.0
2019-12-30 10:45:00,375.89,375.89,375.21,375.3,1121.0,375.89,375.89,375.21,375.3,1121.0
2019-12-30 10:50:00,374.63,375.02,374.63,375.02,998.0,374.63,375.02,374.63,375.02,998.0
2019-12-30 10:55:00,375.48,375.48,374.43,374.43,1883.0,375.48,375.48,374.43,374.43,1883.0
2019-12-30 11:00:00,374.32,374.32,374.1,374.1,200.0,374.32,374.32,374.1,374.1,200.0
2019-12-30 11:05:00,373.55,373.87,373.55,373.87,255.0,373.55,373.87,373.55,373.87,255.0
2019-12-30 11:10:00,373.66,374.62,373.62,374.62,300.0,373.66,374.62,373.62,374.62,300.0
2019-12-30 11:15:00,374.9,374.9,374.55,374.55,200.0,374.9,374.9,374.55,374.55,200.0
2019-12-30 11:20:00,374.58,375.01,374.57,375.01,300.0,374.58,375.01,374.57,375.01,300.0
2019-12-30 11:25:00,375.14,375.35,375.14,375.27,1035.0,375.14,375.35,375.14,375.27,1035.0
2019-12-30 11:30:00,375.0,375.0,374.55,374.55,900.0,375.0,375.0,374.55,374.55,900.0
2019-12-30 11:35:00,374.65,375.0,374.64,375.0,500.0,374.65,375.0,374.64,375.0,500.0
2019-12-30 11:40:00,375.0,375.32,374.5,374.65,1600.0,375.0,375.32,374.5,374.65,1600.0
2019-12-30 11:45:00,374.48,375.24,374.48,374.55,1700.0,374.48,375.24,374.48,374.55,1700.0
2019-12-30 11:50:00,374.55,375.18,373.68,374.7,1833.0,374.55,375.18,373.68,374.7,1833.0
2019-12-30 11:55:00,374.98,375.25,374.0,374.06,3180.0,374.98,375.25,374.0,374.06,3180.0
2019-12-30 12:00:00,373.74,374.02,373.69,373.84,2184.0,373.74,374.02,373.69,373.84,2184.0
2019-12-30 12:05:00,373.73,374.0,373.63,373.87,1100.0,373.73,374.0,373.63,373.87,1100.0
2019-12-30 12:10:00,374.1,374.1,373.65,373.65,1812.0,374.1,374.1,373.65,373.65,1812.0
2019-12-30 12:15:00,373.78,374.04,373.5,374.0,1405.0,373.78,374.04,373.5,374.0,1405.0
2019-12-30 12:20:00,374.27,374.27,373.52,374.0,2400.0,374.27,374.27,373.52,374.0,2400.0
2019-12-30 12:25:00,373.8,374.0,373.7,373.79,1579.0,373.8,374.0,373.7,373.79,1579.0
2019-12-30 12:30:00,373.73,374.0,373.63,373.88,1100.0,373.73,374.0,373.63,373.88,1100.0
2019-12-30 12:35:00,373.71,374.0,373.71,373.77,700.0,373.71,374.0,373.71,373.77,700.0
2019-12-30 12:40:00,373.66,374.23,373.66,374.23,800.0,373.66,374.23,373.66,374.23,800.0
2019-12-30 12:45:00,374.0,374.04,373.94,374.04,800.0,374.0,374.04,373.94,374.04,800.0
2019-12-30 12:50:00,374.0,374.07,373.92,373.92,700.0,374.0,374.07,373.92,373.92,700.0
2019-12-30 12:55:00,374.04,374.08,373.54,373.54,800.0,374.04,374.08,373.54,373.54,800.0
2019-12-30 13:00:00,373.88,373.89,373.67,373.7,406.0,373.88,373.89,373.67,373.7,406.0
2019-12-30 13:05:00,373.39,373.64,373.39,373.64,200.0,373.39,373.64,373.39,373.64,200.0
2019-12-30 13:10:00,374.06,374.12,373.35,373.35,1400.0,374.06,374.12,373.35,373.35,1400.0
2019-12-30 13:15:00,373.14,373.23,373.14,373.23,200.0,373.14,373.23,373.14,373.23,200.0
2019-12-30 13:20:00,372.83,373.12,372.78,373.03,1300.0,372.83,373.12,372.78,373.03,1300.0
2019-12-30 13:25:00,372.64,372.98,372.64,372.69,637.0,372.64,372.98,372.64,372.69,637.0
2019-12-30 13:30:00,372.93,373.26,372.93,373.17,300.0,372.93,373.26,372.93,373.17,300.0
2019-12-30 13:35:00,373.39,373.39,373.39,373.39,200.0,373.39,373.39,373.39,373.39,200.0
2019-12-30 13:40:00,374.0,374.14,374.0,374.0,5350.0,374.0,374.14,374.0,374.0,5350.0
2019-12-30 13:45:00,374.01,374.24,373.91,374.0,11445.0,374.01,374.24,373.91,374.0,11445.0
2019-12-30 13:50:00,374.22,375.11,373.81,374.47,12239.0,374.22,375.11,373.81,374.47,12239.0
2019-12-30 13:55:00,374.65,374.65,374.36,374.46,600.0,374.65,374.65,374.36,374.46,600.0
2019-12-30 14:00:00,374.4,374.4,374.05,374.06,500.0,374.4,374.4,374.05,374.06,500.0
2019-12-30 14:05:00,373.97,373.97,373.81,373.95,670.0,373.97,373.97,373.81,373.95,670.0
2019-12-30 14:10:00,374.24,374.56,374.23,374.56,1000.0,374.24,374.56,374.23,374.56,1000.0
2019-12-30 14:15:00,374.62,374.7,374.54,374.54,1000.0,374.62,374.7,374.54,374.54,1000.0
2019-12-30 14:20:00,374.81,374.81,374.44,374.58,1400.0,374.81,374.81,374.44,374.58,1400.0
2019-12-30 14:25:00,374.46,375.46,374.46,375.46,1870.0,374.46,375.46,374.46,375.46,1870.0
2019-12-30 14:30:00,375.43,375.47,374.95,375.0,1481.0,375.43,375.47,374.95,375.0,1481.0
2019-12-30 14:35:00,374.94,375.25,374.71,374.9,2030.0,374.94,375.25,374.71,374.9,2030.0
2019-12-30 14:40:00,375.1,375.62,374.89,375.17,1979.0,375.1,375.62,374.89,375.17,1979.0
2019-12-30 14:45:00,374.94,375.35,374.94,375.22,2210.0,374.94,375.35,374.94,375.22,2210.0
2019-12-30 14:50:00,375.39,375.73,374.98,375.73,1692.0,375.39,375.73,374.98,375.73,1692.0
2019-12-30 14:55:00,375.63,375.65,375.01,375.17,3435.0,375.63,375.65,375.01,375.17,3435.0
2019-12-30 15:00:00,375.26,375.27,374.53,374.82,3000.0,375.26,375.27,374.53,374.82,3000.0
2019-12-30 15:05:00,375.29,375.29,374.71,374.71,597.0,375.29,375.29,374.71,374.71,597.0
2019-12-30 15:10:00,374.94,375.14,374.77,375.14,1100.0,374.94,375.14,374.77,375.14,1100.0
2019-12-30 15:15:00,375.58,375.58,375.0,375.24,1780.0,375.58,375.58,375.0,375.24,1780.0
2019-12-30 15:20:00,375.23,375.56,375.23,375.3,1150.0,375.23,375.56,375.23,375.3,1150.0
2019-12-30 15:25:00,375.12,375.12,374.22,374.22,7119.0,375.12,375.12,374.22,374.22,7119.0
2019-12-30 15:30:00,374.24,374.42,374.04,374.26,2399.0,374.24,374.42,374.04,374.26,2399.0
2019-12-30 15:35:00,374.26,374.26,374.26,374.26,0.0,374.26,374.26,374.26,374.26,0.0
2019-12-30 15:40:00,374.61,374.61,374.13,374.48,700.0,374.61,374.61,374.13,374.48,700.0
2019-12-30 15:45:00,374.21,374.21,374.01,374.16,737.0,374.21,374.21,374.01,374.16,737.0
2019-12-30 15:50:00,374.4,374.4,373.2,374.04,1300.0,374.4,374.4,373.2,374.04,1300.0
2019-12-30 15:55:00,373.91,374.35,373.57,374.17,3885.0,373.91,374.35,373.57,374.17,3885.0
2019-12-31 09:30:00,373.36,375.21,373.1,375.21,1598.0,373.36,375.21,373.1,375.21,1598.0
2019-12-31 09:35:00,375.4,376.13,375.4,375.96,2078.0,375.4,376.13,375.4,375.96,2078.0
2019-12-31 09:40:00,375.59,375.59,375.57,375.59,300.0,375.59,375.59,375.57,375.59,300.0
2019-12-31 09:45:00,375.69,376.25,375.59,376.14,2034.0,375.69,376.25,375.59,376.14,2034.0
2019-12-31 09:50:00,375.75,375.75,375.05,375.39,3500.0,375.75,375.75,375.05,375.39,3500.0
2019-12-31 09:55:00,374.8,374.9,374.8,374.9,1494.0,374.8,374.9,374.8,374.9,1494.0
2019-12-31 10:00:00,375.05,375.05,374.73,374.73,300.0,375.05,375.05,374.73,374.73,300.0
2019-12-31 10:05:00,374.6,374.6,373.58,373.58,1160.0,374.6,374.6,373.58,373.58,1160.0
2019-12-31 10:10:00,373.72,373.73,373.72,373.72,100.0,373.72,373.73,373.72,373.72,100.0
2019-12-31 10:15:00,373.38,373.38,373.38,373.38,100.0,373.38,373.38,373.38,373.38,100.0
2019-12-31 10:20:00,373.29,373.29,372.98,373.08,700.0,373.29,373.29,372.98,373.08,700.0
2019-12-31 10:25:00,373.44,373.9,373.44,373.9,354.0,373.44,373.9,373.44,373.9,354.0
2019-12-31 10:30:00,373.9,373.9,373.9,373.9,0.0,373.9,373.9,373.9,373.9,0.0
2019-12-31 10:35:00,373.9,373.9,373.9,373.9,0.0,373.9,373.9,373.9,373.9,0.0
2019-12-31 10:40:00,373.9,373.9,373.9,373.9,0.0,373.9,373.9,373.9,373.9,0.0
2019-12-31 10:45:00,373.47,373.56,373.05,373.56,400.0,373.47,373.56,373.05,373.56,400.0
2019-12-31 10:50:00,372.93,372.98,372.93,372.97,200.0,372.93,372.98,372.93,372.97,200.0
2019-12-31 10:55:00,373.42,373.42,373.04,373.05,200.0,373.42,373.42,373.04,373.05,200.0
2019-12-31 11:00:00,373.65,373.65,373.65,373.65,100.0,373.65,373.65,373.65,373.65,100.0
2019-12-31 11:05:00,373.65,373.65,373.65,373.65,0.0,373.65,373.65,373.65,373.65,0.0
2019-12-31 11:10:00,373.11,373.11,372.73,372.73,300.0,373.11,373.11,372.73,372.73,300.0
2019-12-31 11:15:00,372.84,372.93,372.84,372.93,254.0,372.84,372.93,372.84,372.93,254.0
2019-12-31 11:20:00,372.93,372.93,372.93,372.93,0.0,372.93,372.93,372.93,372.93,0.0
2019-12-31 11:25:00,372.93,372.93,372.93,372.93,0.0,372.93,372.93,372.93,372.93,0.0
2019-12-31 11:30:00,372.81,372.81,372.68,372.68,300.0,372.81,372.81,372.68,372.68,300.0
2019-12-31 11:35:00,372.84,373.0,372.83,373.0,200.0,372.84,373.0,372.83,373.0,200.0
2019-12-31 11:40:00,372.87,372.9,372.87,372.88,400.0,372.87,372.9,372.87,372.88,400.0
2019-12-31 11:45:00,372.55,372.55,372.55,372.55,100.0,372.55,372.55,372.55,372.55,100.0
2019-12-31 11:50:00,372.22,372.33,371.9,372.33,1500.0,372.22,372.33,371.9,372.33,1500.0
2019-12-31 11:55:00,373.0,373.25,372.63,372.63,2608.0,373.0,373.25,372.63,372.63,2608.0
2019-12-31 12:00:00,372.63,372.63,372.63,372.63,0.0,372.63,372.63,372.63,372.63,0.0
2019-12-31 12:05:00,372.65,373.19,372.64,373.19,200.0,372.65,373.19,372.64,373.19,200.0
2019-12-31 12:10:00,373.19,373.19,373.19,373.19,0.0,373.19,373.19,373.19,373.19,0.0
2019-12-31 12:15:00,373.31,373.31,373.3,373.31,100.0,373.31,373.31,373.3,373.31,100.0
2019-12-31 12:20:00,373.31,373.31,373.31,373.31,0.0,373.31,373.31,373.31,373.31,0.0
2019-12-31 12:25:00,373.31,373.31,373.31,373.31,0.0,373.31,373.31,373.31,373.31,0.0
2019-12-31 12:30:00,374.47,374.47,373.98,374.05,300.0,374.47,374.47,373.98,374.05,300.0
2019-12-31 12:35:00,374.05,374.05,374.05,374.05,0.0,374.05,374.05,374.05,374.05,0.0
2019-12-31 12:40:00,374.05,374.05,374.05,374.05,0.0,374.05,374.05,374.05,374.05,0.0
2019-12-31 12:45:00,374.22,374.22,373.64,373.64,1011.0,374.22,374.22,373.64,373.64,1011.0
2019-12-31 12:50:00,373.83,374.09,373.74,373.93,2673.0,373.83,374.09,373.74,373.93,2673.0
2019-12-31 12:55:00,374.02,374.61,373.97,374.54,1598.0,374.02,374.61,373.97,374.54,1598.0
2019-12-31 13:00:00,375.26,375.27,375.26,375.27,300.0,375.26,375.27,375.26,375.27,300.0
2019-12-31 13:05:00,375.27,375.27,375.27,375.27,0.0,375.27,375.27,375.27,375.27,0.0
2019-12-31 13:10:00,375.27,375.27,375.27,375.27,0.0,375.27,375.27,375.27,375.27,0.0
2019-12-31 13:15:00,375.3,375.3,374.99,374.99,600.0,375.3,375.3,374.99,374.99,600.0
2019-12-31 13:20:00,374.84,374.86,374.84,374.86,300.0,374.84,374.86,374.84,374.86,300.0
2019-12-31 13:25:00,374.86,374.86,374.86,374.86,0.0,374.86,374.86,374.86,374.86,0.0
2019-12-31 13:30:00,374.85,374.86,374.85,374.85,168.0,374.85,374.86,374.85,374.85,168.0
2019-12-31 13:35:00,374.89,374.89,374.89,374.89,100.0,374.89,374.89,374.89,374.89,100.0
2019-12-31 13:40:00,374.95,374.95,374.95,374.95,100.0,374.95,374.95,374.95,374.95,100.0
2019-12-31 13:45:00,375.28,375.28,374.96,374.96,200.0,375.28,375.28,374.96,374.96,200.0
2019-12-31 13:50:00,375.21,375.36,375.06,375.06,600.0,375.21,375.36,375.06,375.06,600.0
2019-12-31 13:55:00,375.06,375.06,375.06,375.06,0.0,375.06,375.06,375.06,375.06,0.0
2019-12-31 14:00:00,374.92,374.92,374.92,374.92,100.0,374.92,374.92,374.92,374.92,100.0
2019-12-31 14:05:00,374.91,374.91,374.91,374.91,100.0,374.91,374.91,374.91,374.91,100.0
2019-12-31 14:10:00,374.96,375.09,374.96,375.09,200.0,374.96,375.09,374.96,375.09,200.0
2019-12-31 14:15:00,375.29,375.29,375.15,375.15,200.0,375.29,375.29,375.15,375.15,200.0
2019-12-31 14:20:00,375.27,375.27,375.27,375.27,100.0,375.27,375.27,375.27,375.27,100.0
2019-12-31 14:25:00,375.6,375.7,375.6,375.7,300.0,375.6,375.7,375.6,375.7,300.0
2019-12-31 14:30:00,375.84,375.84,375.76,375.76,200.0,375.84,375.84,375.76,375.76,200.0
2019-12-31 14:35:00,376.04,376.04,376.04,376.04,100.0,376.04,376.04,376.04,376.04,100.0
2019-12-31 14:40:00,375.71,375.92,375.7,375.92,200.0,375.71,375.92,375.7,375.92,200.0
2019-12-31 14:45:00,375.69,376.23,375.69,376.09,1635.0,375.69,376.23,375.69,376.09,1635.0
2019-12-31 14:50:00,375.94,375.94,375.2,375.21,805.0,375.94,375.94,375.2,375.21,805.0
2019-12-31 14:55:00,375.17,375.17,375.17,375.17,100.0,375.17,375.17,375.17,375.17,100.0
2019-12-31 15:00:00,374.83,374.83,374.83,374.83,100.0,374.83,374.83,374.83,374.83,100.0
2019-12-31 15:05:00,375.03,375.33,375.03,375.31,400.0,375.03,375.33,375.03,375.31,400.0
2019-12-31 15:10:00,375.31,375.31,375.31,375.31,0.0,375.31,375.31,375.31,375.31,0.0
2019-12-31 15:15:00,375.4,375.86,375.39,375.72,500.0,375.4,375.86,375.39,375.72,500.0
2019-12-31 15:20:00,375.73,375.79,375.7,375.79,300.0,375.73,375.79,375.7,375.79,300.0
2019-12-31 15:25:00,375.48,375.51,375.29,375.3,500.0,375.48,375.51,375.29,375.3,500.0
2019-12-31 15:30:00,375.31,375.46,375.29,375.33,1300.0,375.31,375.46,375.29,375.33,1300.0
2019-12-31 15:35:00,375.27,375.27,374.19,374.41,1000.0,375.27,375.27,374.19,374.41,1000.0
2019-12-31 15:40:00,374.32,374.66,374.27,374.36,500.0,374.32,374.66,374.27,374.36,500.0
2019-12-31 15:45:00,374.65,375.1,374.65,374.88,2391.0,374.65,375.1,374.65,374.88,2391.0
2019-12-31 15:50:00,374.73,375.68,374.38,375.65,9761.0,374.73,375.68,374.38,375.65,9761.0
2019-12-31 15:55:00,375.64,376.04,374.66,374.66,17045.0,375.64,376.04,374.66,374.66,17045.0
2020-01-02 09:30:00,377.0,378.0,376.84,378.0,1800.0,377.0,378.0,376.84,378.0,1800.0
2020-01-02 09:35:00,379.12,379.72,379.12,379.72,200.0,379.12,379.72,379.12,379.72,200.0
2020-01-02 09:40:00,380.06,380.06,377.83,377.83,400.0,380.06,380.06,377.83,377.83,400.0
2020-01-02 09:45:00,378.29,378.94,378.29,378.89,1250.0,378.29,378.94,378.29,378.89,1250.0
2020-01-02 09:50:00,378.89,378.89,378.89,378.89,0.0,378.89,378.89,378.89,378.89,0.0
2020-01-02 09:55:00,378.97,378.97,378.97,378.97,100.0,378.97,378.97,378.97,378.97,100.0
2020-01-02 10:00:00,378.53,378.61,378.53,378.58,600.0,378.53,378.61,378.53,378.58,600.0
2020-01-02 10:05:00,378.17,378.28,377.47,377.82,810.0,378.17,378.28,377.47,377.82,810.0
2020-01-02 10:10:00,377.45,377.45,377.39,377.39,200.0,377.45,377.45,377.39,377.39,200.0
2020-01-02 10:15:00,376.74,376.93,375.25,376.06,741.0,376.74,376.93,375.25,376.06,741.0
2020-01-02 10:20:00,376.06,377.6,376.03,377.6,940.0,376.06,377.6,376.03,377.6,940.0
2020-01-02 10:25:00,377.95,378.18,377.39,377.42,800.0,377.95,378.18,377.39,377.42,800.0
2020-01-02 10:30:00,378.0,378.87,377.55,378.38,2600.0,378.0,378.87,377.55,378.38,2600.0
2020-01-02 10:35:00,378.46,378.48,378.44,378.48,2600.0,378.46,378.48,378.44,378.48,2600.0
2020-01-02 10:40:00,378.6,379.38,378.26,379.15,1800.0,378.6,379.38,378.26,379.15,1800.0
2020-01-02 10:45:00,379.05,379.98,378.53,378.54,1300.0,379.05,379.98,378.53,378.54,1300.0
2020-01-02 10:50:00,378.84,378.84,378.84,378.84,300.0,378.84,378.84,378.84,378.84,300.0
2020-01-02 10:55:00,379.9,379.9,379.82,379.9,400.0,379.9,379.9,379.82,379.9,400.0
2020-01-02 11:00:00,379.92,380.0,379.24,380.0,2318.0,379.92,380.0,379.24,380.0,2318.0
2020-01-02 11:05:00,380.29,380.68,380.29,380.36,500.0,380.29,380.68,380.29,380.36,500.0
2020-01-02 11:10:00,380.2,380.26,379.65,379.66,400.0,380.2,380.26,379.65,379.66,400.0
2020-01-02 11:15:00,380.09,380.09,379.48,379.48,600.0,380.09,380.09,379.48,379.48,600.0
2020-01-02 11:20:00,379.5,380.0,379.5,380.0,2232.0,379.5,380.0,379.5,380.0,2232.0
2020-01-02 11:25:00,379.98,380.33,379.7,380.11,1800.0,379.98,380.33,379.7,380.11,1800.0
2020-01-02 11:30:00,379.67,380.32,379.12,379.12,1400.0,379.67,380.32,379.12,379.12,1400.0
2020-01-02 11:35:00,379.25,379.25,378.65,379.06,1560.0,379.25,379.25,378.65,379.06,1560.0
2020-01-02 11:40:00,379.33,379.41,378.79,379.23,1300.0,379.33,379.41,378.79,379.23,1300.0
2020-01-02 11:45:00,378.81,379.62,378.81,379.62,800.0,378.81,379.62,378.81,379.62,800.0
2020-01-02 11:50:00,379.28,379.67,379.28,379.66,791.0,379.28,379.67,379.28,379.66,791.0
2020-01-02 11:55:00,379.7,379.7,379.7,379.7,100.0,379.7,379.7,379.7,379.7,100.0
2020-01-02 12:00:00,379.62,379.62,379.17,379.17,800.0,379.62,379.62,379.17,379.17,800.0
2020-01-02 12:05:00,378.99,379.42,378.98,379.42,260.0,378.99,379.42,378.98,379.42,260.0
2020-01-02 12:10:00,379.79,379.83,379.69,379.71,600.0,379.79,379.83,379.69,379.71,600.0
2020-01-02 12:15:00,379.5,379.93,379.22,379.51,1700.0,379.5,379.93,379.22,379.51,1700.0
2020-01-02 12:20:00,379.62,379.95,379.61,379.7,600.0,379.62,379.95,379.61,379.7,600.0
2020-01-02 12:25:00,379.81,380.29,379.71,379.87,2900.0,379.81,380.29,379.71,379.87,2900.0
2020-01-02 12:30:00,379.69,379.7,379.44,379.68,600.0,379.69,379.7,379.44,379.68,600.0
2020-01-02 12:35:00,379.59,379.73,379.5,379.73,4205.0,379.59,379.73,379.5,379.73,4205.0
2020-01-02 12:40:00,379.85,379.85,379.85,379.85,100.0,379.85,379.85,379.85,379.85,100.0
2020-01-02 12:45:00,379.85,379.85,379.85,379.85,0.0,379.85,379.85,379.85,379.85,0.0
2020-01-02 12:50:00,379.9,380.05,379.9,380.05,200.0,379.9,380.05,379.9,380.05,200.0
2020-01-02 12:55:00,380.14,381.05,380.14,380.43,500.0,380.14,381.05,380.14,380.43,500.0
2020-01-02 13:00:00,380.27,380.28,380.06,380.06,300.0,380.27,380.28,380.06,380.06,300.0
2020-01-02 13:05:00,380.24,380.61,379.9,380.53,959.0,380.24,380.61,379.9,380.53,959.0
2020-01-02 13:10:00,380.31,380.53,380.23,380.34,600.0,380.31,380.53,380.23,380.34,600.0
2020-01-02 13:15:00,380.35,380.35,380.35,380.35,200.0,380.35,380.35,380.35,380.35,200.0
2020-01-02 13:20:00,380.66,381.17,380.66,380.96,500.0,380.66,381.17,380.66,380.96,500.0
2020-01-02 13:25:00,380.96,381.56,380.96,381.56,400.0,380.96,381.56,380.96,381.56,400.0
2020-01-02 13:30:00,381.05,381.09,380.97,380.97,600.0,381.05,381.09,380.97,380.97,600.0
2020-01-02 13:35:00,381.4,381.4,381.4,381.4,100.0,381.4,381.4,381.4,381.4,100.0
2020-01-02 13:40:00,381.4,381.4,381.4,381.4,0.0,381.4,381.4,381.4,381.4,0.0
2020-01-02 13:45:00,380.77,380.89,380.66,380.66,501.0,380.77,380.89,380.66,380.66,501.0
2020-01-02 13:50:00,381.06,381.37,380.6,380.61,400.0,381.06,381.37,380.6,380.61,400.0
2020-01-02 13:55:00,380.94,381.64,380.94,381.64,200.0,380.94,381.64,380.94,381.64,200.0
2020-01-02 14:00:00,381.5,381.7,381.5,381.7,200.0,381.5,381.7,381.5,381.7,200.0
2020-01-02 14:05:00,381.52,381.52,380.93,380.93,600.0,381.52,381.52,380.93,380.93,600.0
2020-01-02 14:10:00,381.11,381.28,381.11,381.14,400.0,381.11,381.28,381.11,381.14,400.0
2020-01-02 14:15:00,380.98,380.98,380.96,380.96,300.0,380.98,380.98,380.96,380.96,300.0
2020-01-02 14:20:00,381.03,381.03,380.99,381.0,300.0,381.03,381.03,380.99,381.0,300.0
2020-01-02 14:25:00,381.18,381.29,381.14,381.29,300.0,381.18,381.29,381.14,381.29,300.0
2020-01-02 14:30:00,381.23,381.55,381.17,381.39,1101.0,381.23,381.55,381.17,381.39,1101.0
2020-01-02 14:35:00,381.79,381.79,381.79,381.79,200.0,381.79,381.79,381.79,381.79,200.0
2020-01-02 14:40:00,382.09,382.09,382.09,382.09,100.0,382.09,382.09,382.09,382.09,100.0
2020-01-02 14:45:00,381.93,381.93,381.8,381.8,400.0,381.93,381.93,381.8,381.8,400.0
2020-01-02 14:50:00,381.82,381.82,381.82,381.82,100.0,381.82,381.82,381.82,381.82,100.0
2020-01-02 14:55:00,381.97,382.0,381.92,382.0,300.0,381.97,382.0,381.92,382.0,300.0
2020-01-02 15:00:00,381.84,381.84,381.75,381.75,300.0,381.84,381.84,381.75,381.75,300.0
2020-01-02 15:05:00,381.73,381.73,381.61,381.62,300.0,381.73,381.73,381.61,381.62,300.0
2020-01-02 15:10:00,381.62,381.62,381.62,381.62,0.0,381.62,381.62,381.62,381.62,0.0
2020-01-02 15:15:00,381.65,381.65,381.19,381.19,1308.0,381.65,381.65,381.19,381.19,1308.0
2020-01-02 15:20:00,381.34,381.34,381.33,381.34,280.0,381.34,381.34,381.33,381.34,280.0
2020-01-02 15:25:00,381.3,381.4,381.3,381.4,300.0,381.3,381.4,381.3,381.4,300.0
2020-01-02 15:30:00,381.91,381.91,381.84,381.85,200.0,381.91,381.91,381.84,381.85,200.0
2020-01-02 15:35:00,382.0,382.0,381.58,381.88,1120.0,382.0,382.0,381.58,381.88,1120.0
2020-01-02 15:40:00,381.92,382.22,381.75,382.22,900.0,381.92,382.22,381.75,382.22,900.0
2020-01-02 15:45:00,382.3,382.44,382.01,382.09,1300.0,382.3,382.44,382.01,382.09,1300.0
2020-01-02 15:50:00,382.43,382.73,382.26,382.45,4400.0,382.43,382.73,382.26,382.45,4400.0
2020-01-02 15:55:00,382.65,383.17,382.56,383.12,5753.0,382.65,383.17,382.56,383.12,5753.0
2020-01-03 09:30:00,378.66,378.89,378.66,378.89,1445.0,378.66,378.89,378.66,378.89,1445.0
2020-01-03 09:35:00,380.85,382.44,380.85,382.44,400.0,380.85,382.44,380.85,382.44,400.0
2020-01-03 09:40:00,381.65,381.65,381.65,381.65,100.0,381.65,381.65,381.65,381.65,100.0
2020-01-03 09:45:00,381.79,382.03,381.06,381.57,745.0,381.79,382.03,381.06,381.57,745.0
2020-01-03 09:50:00,381.19,381.94,380.96,381.59,2635.0,381.19,381.94,380.96,381.59,2635.0
2020-01-03 09:55:00,381.65,382.11,381.52,381.54,4000.0,381.65,382.11,381.52,381.54,4000.0
2020-01-03 10:00:00,381.21,381.98,381.2,381.63,3300.0,381.21,381.98,381.2,381.63,3300.0
2020-01-03 10:05:00,381.69,382.6,381.69,382.22,1500.0,381.69,382.6,381.69,382.22,1500.0
2020-01-03 10:10:00,382.31,383.11,382.21,382.52,3300.0,382.31,383.11,382.21,382.52,3300.0
2020-01-03 10:15:00,382.48,382.59,382.13,382.13,569.0,382.48,382.59,382.13,382.13,569.0
2020-01-03 10:20:00,382.02,382.19,381.43,381.44,1500.0,382.02,382.19,381.43,381.44,1500.0
2020-01-03 10:25:00,381.56,382.57,381.55,382.57,1300.0,381.56,382.57,381.55,382.57,1300.0
2020-01-03 10:30:00,382.57,382.57,382.57,382.57,0.0,382.57,382.57,382.57,382.57,0.0
2020-01-03 10:35:00,382.65,382.7,382.22,382.23,1200.0,382.65,382.7,382.22,382.23,1200.0
2020-01-03 10:40:00,382.31,383.09,382.31,382.61,800.0,382.31,383.09,382.31,382.61,800.0
2020-01-03 10:45:00,382.59,382.69,381.97,382.63,1108.0,382.59,382.69,381.97,382.63,1108.0
2020-01-03 10:50:00,382.69,382.69,381.7,382.14,1100.0,382.69,382.69,381.7,382.14,1100.0
2020-01-03 10:55:00,382.41,382.41,381.64,381.65,3080.0,382.41,382.41,381.64,381.65,3080.0
2020-01-03 11:00:00,382.05,382.09,381.55,381.77,3128.0,382.05,382.09,381.55,381.77,3128.0
2020-01-03 11:05:00,381.98,382.09,381.59,382.0,1700.0,381.98,382.09,381.59,382.0,1700.0
2020-01-03 11:10:00,382.13,382.44,381.68,382.44,4200.0,382.13,382.44,381.68,382.44,4200.0
2020-01-03 11:15:00,382.22,382.22,381.82,381.82,1109.0,382.22,382.22,381.82,381.82,1109.0
2020-01-03 11:20:00,381.96,382.31,381.96,382.28,5800.0,381.96,382.31,381.96,382.28,5800.0
2020-01-03 11:25:00,382.28,382.84,381.79,382.63,2500.0,382.28,382.84,381.79,382.63,2500.0
2020-01-03 11:30:00,382.5,382.5,382.22,382.22,200.0,382.5,382.5,382.22,382.22,200.0
2020-01-03 11:35:00,382.64,383.06,382.5,383.03,1607.0,382.64,383.06,382.5,383.03,1607.0
2020-01-03 11:40:00,383.19,383.29,382.29,382.8,2267.0,383.19,383.29,382.29,382.8,2267.0
2020-01-03 11:45:00,382.83,382.83,382.68,382.68,200.0,382.83,382.83,382.68,382.68,200.0
2020-01-03 11:50:00,382.79,383.0,382.79,382.8,400.0,382.79,383.0,382.79,382.8,400.0
2020-01-03 11:55:00,383.12,383.16,382.77,382.77,700.0,383.12,383.16,382.77,382.77,700.0
2020-01-03 12:00:00,382.95,383.29,382.95,383.19,500.0,382.95,383.29,382.95,383.19,500.0
2020-01-03 12:05:00,383.03,383.38,383.01,383.18,2000.0,383.03,383.38,383.01,383.18,2000.0
2020-01-03 12:10:00,382.99,382.99,382.99,382.99,100.0,382.99,382.99,382.99,382.99,100.0
2020-01-03 12:15:00,383.09,383.29,383.0,383.01,1600.0,383.09,383.29,383.0,383.01,1600.0
2020-01-03 12:20:00,382.81,383.03,382.81,383.03,979.0,382.81,383.03,382.81,383.03,979.0
2020-01-03 12:25:00,383.03,383.03,382.74,382.74,900.0,383.03,383.03,382.74,382.74,900.0
2020-01-03 12:30:00,382.77,382.88,382.45,382.51,2100.0,382.77,382.88,382.45,382.51,2100.0
2020-01-03 12:35:00,382.36,382.85,382.36,382.72,1138.0,382.36,382.85,382.36,382.72,1138.0
2020-01-03 12:40:00,382.74,382.74,382.24,382.24,400.0,382.74,382.74,382.24,382.24,400.0
2020-01-03 12:45:00,381.88,381.88,381.88,381.88,100.0,381.88,381.88,381.88,381.88,100.0
2020-01-03 12:50:00,382.59,383.0,382.26,383.0,1000.0,382.59,383.0,382.26,383.0,1000.0
2020-01-03 12:55:00,383.22,383.23,382.67,382.67,525.0,383.22,383.23,382.67,382.67,525.0
2020-01-03 13:00:00,382.95,382.95,382.89,382.94,500.0,382.95,382.95,382.89,382.94,500.0
2020-01-03 13:05:00,382.58,382.58,382.57,382.57,200.0,382.58,382.58,382.57,382.57,200.0
2020-01-03 13:10:00,382.2,382.64,382.2,382.63,1220.0,382.2,382.64,382.2,382.63,1220.0
2020-01-03 13:15:00,382.62,383.04,382.29,382.52,1200.0,382.62,383.04,382.29,382.52,1200.0
2020-01-03 13:20:00,382.6,382.88,382.56,382.88,800.0,382.6,382.88,382.56,382.88,800.0
2020-01-03 13:25:00,382.91,382.91,382.05,382.37,3005.0,382.91,382.91,382.05,382.37,3005.0
2020-01-03 13:30:00,382.01,382.01,381.15,381.15,1200.0,382.01,382.01,381.15,381.15,1200.0
2020-01-03 13:35:00,379.99,380.79,379.95,380.66,1200.0,379.99,380.79,379.95,380.66,1200.0
2020-01-03 13:40:00,380.92,381.11,380.65,380.84,3625.0,380.92,381.11,380.65,380.84,3625.0
2020-01-03 13:45:00,381.15,382.0,380.96,381.86,1602.0,381.15,382.0,380.96,381.86,1602.0
2020-01-03 13:50:00,382.21,382.46,382.01,382.01,715.0,382.21,382.46,382.01,382.01,715.0
2020-01-03 13:55:00,381.61,381.61,381.37,381.47,691.0,381.61,381.61,381.37,381.47,691.0
2020-01-03 14:00:00,381.17,381.34,380.95,380.95,800.0,381.17,381.34,380.95,380.95,800.0
2020-01-03 14:05:00,380.97,380.97,380.25,380.25,200.0,380.97,380.97,380.25,380.25,200.0
2020-01-03 14:10:00,380.23,380.88,380.2,380.31,600.0,380.23,380.88,380.2,380.31,600.0
2020-01-03 14:15:00,379.84,380.75,379.84,380.27,1300.0,379.84,380.75,379.84,380.27,1300.0
2020-01-03 14:20:00,380.68,380.81,380.68,380.8,200.0,380.68,380.81,380.68,380.8,200.0
2020-01-03 14:25:00,380.65,380.65,380.65,380.65,100.0,380.65,380.65,380.65,380.65,100.0
2020-01-03 14:30:00,381.06,381.45,381.06,381.45,700.0,381.06,381.45,381.06,381.45,700.0
2020-01-03 14:35:00,381.25,381.25,381.24,381.25,100.0,381.25,381.25,381.24,381.25,100.0
2020-01-03 14:40:00,381.51,381.85,381.51,381.85,700.0,381.51,381.85,381.51,381.85,700.0
2020-01-03 14:45:00,381.81,381.81,381.6,381.66,300.0,381.81,381.81,381.6,381.66,300.0
2020-01-03 14:50:00,381.67,382.2,381.44,382.2,600.0,381.67,382.2,381.44,382.2,600.0
2020-01-03 14:55:00,383.34,383.34,382.26,382.43,1200.0,383.34,383.34,382.26,382.43,1200.0
2020-01-03 15:00:00,382.56,382.62,382.39,382.39,1100.0,382.56,382.62,382.39,382.39,1100.0
2020-01-03 15:05:00,382.49,382.49,382.49,382.49,200.0,382.49,382.49,382.49,382.49,200.0
2020-01-03 15:10:00,382.21,382.56,382.0,382.0,1000.0,382.21,382.56,382.0,382.0,1000.0
2020-01-03 15:15:00,382.19,382.23,381.98,382.0,2120.0,382.19,382.23,381.98,382.0,2120.0
2020-01-03 15:20:00,382.2,382.39,381.91,382.22,1300.0,382.2,382.39,381.91,382.22,1300.0
2020-01-03 15:25:00,382.31,382.36,382.2,382.36,700.0,382.31,382.36,382.2,382.36,700.0
2020-01-03 15:30:00,382.26,382.76,381.91,382.76,1200.0,382.26,382.76,381.91,382.76,1200.0
2020-01-03 15:35:00,382.71,382.79,382.59,382.74,565.0,382.71,382.79,382.59,382.74,565.0
2020-01-03 15:40:00,382.63,382.9,382.62,382.9,600.0,382.63,382.9,382.62,382.9,600.0
2020-01-03 15:45:00,382.94,383.24,382.25,382.33,1400.0,382.94,383.24,382.25,382.33,1400.0
2020-01-03 15:50:00,382.55,383.18,382.53,382.82,1100.0,382.55,383.18,382.53,382.82,1100.0
2020-01-03 15:55:00,382.67,382.68,381.92,381.92,5436.0,382.67,382.68,381.92,381.92,5436.0
2020-01-06 09:30:00,377.96,377.96,377.96,377.96,1603.0,377.96,377.96,377.96,377.96,1603.0
2020-01-06 09:35:00,378.04,378.04,377.99,377.99,400.0,378.04,378.04,377.99,377.99,400.0
2020-01-06 09:40:00,378.81,380.17,378.8,379.86,2700.0,378.81,380.17,378.8,379.86,2700.0
2020-01-06 09:45:00,379.44,379.59,379.28,379.59,1915.0,379.44,379.59,379.28,379.59,1915.0
2020-01-06 09:50:00,379.66,379.66,379.5,379.6,800.0,379.66,379.66,379.5,379.6,800.0
2020-01-06 09:55:00,379.84,380.0,379.73,379.81,700.0,379.84,380.0,379.73,379.81,700.0
2020-01-06 10:00:00,379.81,380.7,379.81,380.16,1300.0,379.81,380.7,379.81,380.16,1300.0
2020-01-06 10:05:00,380.05,380.29,379.93,379.96,604.0,380.05,380.29,379.93,379.96,604.0
2020-01-06 10:10:00,379.68,380.34,379.55,380.34,900.0,379.68,380.34,379.55,380.34,900.0
2020-01-06 10:15:00,379.96,380.07,379.38,380.06,1201.0,379.96,380.07,379.38,380.06,1201.0
2020-01-06 10:20:00,379.86,380.86,379.77,380.85,1177.0,379.86,380.86,379.77,380.85,1177.0
2020-01-06 10:25:00,380.86,380.86,380.65,380.75,600.0,380.86,380.86,380.65,380.75,600.0
2020-01-06 10:30:00,380.93,380.96,380.49,380.49,1400.0,380.93,380.96,380.49,380.49,1400.0
2020-01-06 10:35:00,380.73,380.8,379.92,379.92,4256.0,380.73,380.8,379.92,379.92,4256.0
2020-01-06 10:40:00,380.13,380.52,380.12,380.51,2492.0,380.13,380.52,380.12,380.51,2492.0
2020-01-06 10:45:00,380.94,381.05,380.79,380.82,800.0,380.94,381.05,380.79,380.82,800.0
2020-01-06 10:50:00,380.96,381.27,380.95,381.01,1200.0,380.96,381.27,380.95,381.01,1200.0
2020-01-06 10:55:00,381.01,381.02,380.78,380.92,1300.0,381.01,381.02,380.78,380.92,1300.0
2020-01-06 11:00:00,380.78,381.05,380.56,381.05,1700.0,380.78,381.05,380.56,381.05,1700.0
2020-01-06 11:05:00,380.93,381.18,380.6,380.6,1738.0,380.93,381.18,380.6,380.6,1738.0
2020-01-06 11:10:00,380.73,380.73,380.06,380.19,1638.0,380.73,380.73,380.06,380.19,1638.0
2020-01-06 11:15:00,379.93,380.28,379.82,379.88,900.0,379.93,380.28,379.82,379.88,900.0
2020-01-06 11:20:00,379.95,380.32,379.52,379.83,1295.0,379.95,380.32,379.52,379.83,1295.0
2020-01-06 11:25:00,380.12,380.12,379.63,379.77,1200.0,380.12,380.12,379.63,379.77,1200.0
2020-01-06 11:30:00,379.87,380.09,379.25,379.25,1400.0,379.87,380.09,379.25,379.25,1400.0
2020-01-06 11:35:00,379.51,380.16,379.51,379.65,840.0,379.51,380.16,379.51,379.65,840.0
2020-01-06 11:40:00,379.95,380.14,379.68,379.68,897.0,379.95,380.14,379.68,379.68,897.0
2020-01-06 11:45:00,379.65,380.12,379.65,380.1,1300.0,379.65,380.12,379.65,380.1,1300.0
2020-01-06 11:50:00,380.13,380.43,380.0,380.0,1500.0,380.13,380.43,380.0,380.0,1500.0
2020-01-06 11:55:00,380.18,380.68,380.18,380.4,400.0,380.18,380.68,380.18,380.4,400.0
2020-01-06 12:00:00,380.4,380.67,380.31,380.6,1100.0,380.4,380.67,380.31,380.6,1100.0
2020-01-06 12:05:00,380.6,380.6,380.36,380.44,1200.0,380.6,380.6,380.36,380.44,1200.0
2020-01-06 12:10:00,380.42,380.45,379.34,379.34,1100.0,380.42,380.45,379.34,379.34,1100.0
2020-01-06 12:15:00,379.69,379.87,379.69,379.83,1000.0,379.69,379.87,379.69,379.83,1000.0
2020-01-06 12:20:00,379.95,380.19,379.85,380.13,3550.0,379.95,380.19,379.85,380.13,3550.0
2020-01-06 12:25:00,379.96,380.31,379.8,379.8,795.0,379.96,380.31,379.8,379.8,795.0
2020-01-06 12:30:00,380.22,380.64,380.22,380.32,1200.0,380.22,380.64,380.22,380.32,1200.0
2020-01-06 12:35:00,380.25,380.47,380.08,380.19,1955.0,380.25,380.47,380.08,380.19,1955.0
2020-01-06 12:40:00,380.19,380.68,380.19,380.49,1300.0,380.19,380.68,380.19,380.49,1300.0
2020-01-06 12:45:00,380.66,380.66,380.36,380.36,500.0,380.66,380.66,380.36,380.36,500.0
2020-01-06 12:50:00,380.3,380.67,380.24,380.44,1800.0,380.3,380.67,380.24,380.44,1800.0
2020-01-06 12:55:00,380.72,380.81,380.59,380.59,800.0,380.72,380.81,380.59,380.59,800.0
2020-01-06 13:00:00,380.61,381.25,380.31,381.25,1100.0,380.61,381.25,380.31,381.25,1100.0
2020-01-06 13:05:00,381.44,381.44,381.01,381.01,1200.0,381.44,381.44,381.01,381.01,1200.0
2020-01-06 13:10:00,381.42,381.42,380.38,380.38,1241.0,381.42,381.42,380.38,380.38,1241.0
2020-01-06 13:15:00,380.23,380.23,380.13,380.13,200.0,380.23,380.23,380.13,380.13,200.0
2020-01-06 13:20:00,380.33,380.78,380.33,380.64,1300.0,380.33,380.78,380.33,380.64,1300.0
2020-01-06 13:25:00,380.85,381.08,380.85,381.01,1700.0,380.85,381.08,380.85,381.01,1700.0
2020-01-06 13:30:00,380.91,380.91,380.69,380.69,600.0,380.91,380.91,380.69,380.69,600.0
2020-01-06 13:35:00,381.01,381.11,380.67,380.94,2105.0,381.01,381.11,380.67,380.94,2105.0
2020-01-06 13:40:00,380.91,381.03,380.88,380.92,1000.0,380.91,381.03,380.88,380.92,1000.0
2020-01-06 13:45:00,380.83,380.83,380.44,380.46,900.0,380.83,380.83,380.44,380.46,900.0
2020-01-06 13:50:00,380.61,380.68,380.59,380.68,600.0,380.61,380.68,380.59,380.68,600.0
2020-01-06 13:55:00,380.75,380.89,380.75,380.89,300.0,380.75,380.89,380.75,380.89,300.0
2020-01-06 14:00:00,380.77,380.8,380.52,380.8,400.0,380.77,380.8,380.52,380.8,400.0
2020-01-06 14:05:00,381.0,381.11,380.76,381.11,1130.0,381.0,381.11,380.76,381.11,1130.0
2020-01-06 14:10:00,381.01,381.19,380.92,380.94,800.0,381.01,381.19,380.92,380.94,800.0
2020-01-06 14:15:00,381.04,381.04,380.96,381.01,400.0,381.04,381.04,380.96,381.01,400.0
2020-01-06 14:20:00,380.91,381.06,380.91,380.98,1000.0,380.91,381.06,380.91,380.98,1000.0
2020-01-06 14:25:00,380.85,381.05,380.8,380.8,1200.0,380.85,381.05,380.8,380.8,1200.0
2020-01-06 14:30:00,380.98,380.98,380.91,380.97,400.0,380.98,380.98,380.91,380.97,400.0
2020-01-06 14:35:00,380.96,380.99,380.81,380.81,500.0,380.96,380.99,380.81,380.81,500.0
2020-01-06 14:40:00,381.01,381.01,380.89,381.01,700.0,381.01,381.01,380.89,381.01,700.0
2020-01-06 14:45:00,380.92,380.92,380.92,380.92,100.0,380.92,380.92,380.92,380.92,100.0
2020-01-06 14:50:00,381.07,381.1,380.99,381.01,1000.0,381.07,381.1,380.99,381.01,1000.0
2020-01-06 14:55:00,381.06,381.24,381.06,381.16,700.0,381.06,381.24,381.06,381.16,700.0
2020-01-06 15:00:00,381.19,381.43,380.93,381.43,1700.0,381.19,381.43,380.93,381.43,1700.0
2020-01-06 15:05:00,381.53,382.05,381.39,382.05,600.0,381.53,382.05,381.39,382.05,600.0
2020-01-06 15:10:00,381.94,383.52,381.94,383.52,1426.0,381.94,383.52,381.94,383.52,1426.0
2020-01-06 15:15:00,383.12,383.8,383.12,383.42,1000.0,383.12,383.8,383.12,383.42,1000.0
2020-01-06 15:20:00,383.36,383.68,383.36,383.47,600.0,383.36,383.68,383.36,383.47,600.0
2020-01-06 15:25:00,383.44,383.62,382.79,382.92,1120.0,383.44,383.62,382.79,382.92,1120.0
2020-01-06 15:30:00,382.73,383.31,382.73,383.31,1100.0,382.73,383.31,382.73,383.31,1100.0
2020-01-06 15:35:00,383.31,383.33,382.96,382.96,700.0,383.31,383.33,382.96,382.96,700.0
2020-01-06 15:40:00,383.29,383.29,382.74,383.08,1900.0,383.29,383.29,382.74,383.08,1900.0
2020-01-06 15:45:00,382.82,383.35,382.29,383.32,2100.0,382.82,383.35,382.29,383.32,2100.0
2020-01-06 15:50:00,382.96,383.34,382.4,383.11,3351.0,382.96,383.34,382.4,383.11,3351.0
2020-01-06 15:55:00,383.16,383.96,382.81,383.95,10035.0,383.16,383.96,382.81,383.95,10035.0
2020-01-07 09:30:00,383.01,383.02,382.46,382.58,1841.0,383.01,383.02,382.46,382.58,1841.0
2020-01-07 09:35:00,383.05,384.01,383.05,383.98,1860.0,383.05,384.01,383.05,383.98,1860.0
2020-01-07 09:40:00,382.65,382.65,382.64,382.64,1417.0,382.65,382.65,382.64,382.64,1417.0
2020-01-07 09:45:00,382.71,382.87,382.71,382.87,200.0,382.71,382.87,382.71,382.87,200.0
2020-01-07 09:50:00,382.87,382.87,382.87,382.87,0.0,382.87,382.87,382.87,382.87,0.0
2020-01-07 09:55:00,381.97,383.99,381.97,383.99,1200.0,381.97,383.99,381.97,383.99,1200.0
2020-01-07 10:00:00,383.99,383.99,383.99,383.99,0.0,383.99,383.99,383.99,383.99,0.0
2020-01-07 10:05:00,382.65,382.65,382.65,382.65,100.0,382.65,382.65,382.65,382.65,100.0
2020-01-07 10:10:00,383.53,383.58,382.69,383.42,900.0,383.53,383.58,382.69,383.42,900.0
2020-01-07 10:15:00,383.16,383.26,382.76,383.26,900.0,383.16,383.26,382.76,383.26,900.0
2020-01-07 10:20:00,383.9,384.18,383.9,383.9,700.0,383.9,384.18,383.9,383.9,700.0
2020-01-07 10:25:00,383.87,383.88,383.13,383.13,400.0,383.87,383.88,383.13,383.13,400.0
2020-01-07 10:30:00,383.03,383.14,382.56,382.56,400.0,383.03,383.14,382.56,382.56,400.0
2020-01-07 10:35:00,383.38,383.38,383.12,383.12,500.0,383.38,383.38,383.12,383.12,500.0
2020-01-07 10:40:00,383.58,383.58,383.29,383.29,200.0,383.58,383.58,383.29,383.29,200.0
2020-01-07 10:45:00,383.41,383.66,383.27,383.27,1200.0,383.41,383.66,383.27,383.27,1200.0
2020-01-07 10:50:00,383.07,383.07,383.07,383.07,200.0,383.07,383.07,383.07,383.07,200.0
2020-01-07 10:55:00,383.19,383.69,383.17,383.69,700.0,383.19,383.69,383.17,383.69,700.0
2020-01-07 11:00:00,383.62,385.0,383.62,385.0,1462.0,383.62,385.0,383.62,385.0,1462.0
2020-01-07 11:05:00,384.29,384.85,384.22,384.85,1000.0,384.29,384.85,384.22,384.85,1000.0
2020-01-07 11:10:00,384.57,384.88,384.28,384.75,1700.0,384.57,384.88,384.28,384.75,1700.0
2020-01-07 11:15:00,384.61,384.87,384.22,384.5,1100.0,384.61,384.87,384.22,384.5,1100.0
2020-01-07 11:20:00,384.31,384.63,384.31,384.63,1400.0,384.31,384.63,384.31,384.63,1400.0
2020-01-07 11:25:00,384.81,385.41,384.74,385.41,500.0,384.81,385.41,384.74,385.41,500.0
2020-01-07 11:30:00,385.44,386.58,385.43,386.51,1200.0,385.44,386.58,385.43,386.51,1200.0
2020-01-07 11:35:00,387.25,387.91,386.91,387.91,2600.0,387.25,387.91,386.91,387.91,2600.0
2020-01-07 11:40:00,387.79,388.31,387.04,388.31,598.0,387.79,388.31,387.04,388.31,598.0
2020-01-07 11:45:00,387.92,388.19,387.81,387.82,1300.0,387.92,388.19,387.81,387.82,1300.0
2020-01-07 11:50:00,387.76,388.26,386.7,387.21,4900.0,387.76,388.26,386.7,387.21,4900.0
2020-01-07 11:55:00,387.22,387.58,386.81,387.25,800.0,387.22,387.58,386.81,387.25,800.0
2020-01-07 12:00:00,387.4,387.82,387.4,387.52,803.0,387.4,387.82,387.4,387.52,803.0
2020-01-07 12:05:00,387.55,387.83,387.43,387.83,500.0,387.55,387.83,387.43,387.83,500.0
2020-01-07 12:10:00,387.29,387.29,387.0,387.0,300.0,387.29,387.29,387.0,387.0,300.0
2020-01-07 12:15:00,387.35,388.36,387.35,388.36,2035.0,387.35,388.36,387.35,388.36,2035.0
2020-01-07 12:20:00,388.41,388.59,388.12,388.41,500.0,388.41,388.59,388.12,388.41,500.0
2020-01-07 12:25:00,388.41,388.41,388.41,388.41,0.0,388.41,388.41,388.41,388.41,0.0
2020-01-07 12:30:00,388.28,388.28,387.98,388.22,500.0,388.28,388.28,387.98,388.22,500.0
2020-01-07 12:35:00,388.22,388.63,388.22,388.63,400.0,388.22,388.63,388.22,388.63,400.0
2020-01-07 12:40:00,388.17,388.64,388.0,388.63,3100.0,388.17,388.64,388.0,388.63,3100.0
2020-01-07 12:45:00,388.98,389.39,388.98,389.06,1000.0,388.98,389.39,388.98,389.06,1000.0
2020-01-07 12:50:00,388.93,389.34,388.92,389.31,400.0,388.93,389.34,388.92,389.31,400.0
2020-01-07 12:55:00,389.29,389.43,389.03,389.03,1099.0,389.29,389.43,389.03,389.03,1099.0
2020-01-07 13:00:00,388.88,388.88,388.85,388.86,200.0,388.88,388.88,388.85,388.86,200.0
2020-01-07 13:05:00,388.75,389.02,388.75,389.02,500.0,388.75,389.02,388.75,389.02,500.0
2020-01-07 13:10:00,389.36,389.36,389.19,389.19,200.0,389.36,389.36,389.19,389.19,200.0
2020-01-07 13:15:00,388.84,389.31,388.84,389.09,1100.0,388.84,389.31,388.84,389.09,1100.0
2020-01-07 13:20:00,389.05,389.06,388.4,388.41,900.0,389.05,389.06,388.4,388.41,900.0
2020-01-07 13:25:00,387.92,388.69,387.92,388.68,719.0,387.92,388.69,387.92,388.68,719.0
2020-01-07 13:30:00,388.72,389.09,388.72,389.09,850.0,388.72,389.09,388.72,389.09,850.0
2020-01-07 13:35:00,388.84,389.57,388.84,389.01,1300.0,388.84,389.57,388.84,389.01,1300.0
2020-01-07 13:40:00,388.78,389.26,388.78,389.26,500.0,388.78,389.26,388.78,389.26,500.0
2020-01-07 13:45:00,388.9,388.9,388.9,388.9,100.0,388.9,388.9,388.9,388.9,100.0
2020-01-07 13:50:00,388.9,388.9,388.9,388.9,0.0,388.9,388.9,388.9,388.9,0.0
2020-01-07 13:55:00,388.73,389.3,388.73,389.3,1028.0,388.73,389.3,388.73,389.3,1028.0
2020-01-07 14:00:00,389.28,389.6,388.69,389.15,2400.0,389.28,389.6,388.69,389.15,2400.0
2020-01-07 14:05:00,388.82,388.93,388.35,388.93,1400.0,388.82,388.93,388.35,388.93,1400.0
2020-01-07 14:10:00,388.52,388.74,388.32,388.44,600.0,388.52,388.74,388.32,388.44,600.0
2020-01-07 14:15:00,388.6,388.6,388.0,388.17,474.0,388.6,388.6,388.0,388.17,474.0
2020-01-07 14:20:00,388.18,388.59,388.18,388.59,1000.0,388.18,388.59,388.18,388.59,1000.0
2020-01-07 14:25:00,388.61,389.16,388.58,389.16,607.0,388.61,389.16,388.58,389.16,607.0
2020-01-07 14:30:00,388.85,389.02,388.48,388.89,1200.0,388.85,389.02,388.48,388.89,1200.0
2020-01-07 14:35:00,388.99,388.99,388.52,388.74,300.0,388.99,388.99,388.52,388.74,300.0
2020-01-07 14:40:00,388.75,388.75,388.67,388.67,200.0,388.75,388.75,388.67,388.67,200.0
2020-01-07 14:45:00,388.7,388.82,388.47,388.82,1771.0,388.7,388.82,388.47,388.82,1771.0
2020-01-07 14:50:00,388.64,388.64,388.63,388.63,200.0,388.64,388.64,388.63,388.63,200.0
2020-01-07 14:55:00,388.52,388.52,388.36,388.4,699.0,388.52,388.52,388.36,388.4,699.0
2020-01-07 15:00:00,388.48,388.58,388.48,388.56,500.0,388.48,388.58,388.48,388.56,500.0
2020-01-07 15:05:00,388.45,388.61,388.4,388.61,800.0,388.45,388.61,388.4,388.61,800.0
2020-01-07 15:10:00,389.16,389.31,389.13,389.23,600.0,389.16,389.31,389.13,389.23,600.0
2020-01-07 15:15:00,389.37,389.39,389.24,389.39,400.0,389.37,389.39,389.24,389.39,400.0
2020-01-07 15:20:00,389.51,389.53,388.79,389.12,1300.0,389.51,389.53,388.79,389.12,1300.0
2020-01-07 15:25:00,388.97,388.97,388.96,388.97,100.0,388.97,388.97,388.96,388.97,100.0
2020-01-07 15:30:00,388.96,389.28,388.95,389.11,956.0,388.96,389.28,388.95,389.11,956.0
2020-01-07 15:35:00,389.38,389.76,389.38,389.43,2100.0,389.38,389.76,389.38,389.43,2100.0
2020-01-07 15:40:00,389.49,390.0,389.49,389.68,1976.0,389.49,390.0,389.49,389.68,1976.0
2020-01-07 15:45:00,389.34,389.76,389.34,389.76,1600.0,389.34,389.76,389.34,389.76,1600.0
2020-01-07 15:50:00,389.72,389.72,388.55,389.03,1100.0,389.72,389.72,388.55,389.03,1100.0
2020-01-07 15:55:00,388.94,389.24,388.27,388.43,7276.0,388.94,389.24,388.27,388.43,7276.0
2020-01-08 09:30:00,391.25,391.25,389.93,391.0,3820.0,391.25,391.25,389.93,391.0,3820.0
2020-01-08 09:35:00,391.59,393.49,390.6,390.82,1800.0,391.59,393.49,390.6,390.82,1800.0
2020-01-08 09:40:00,391.63,393.11,390.98,392.24,3543.0,391.63,393.11,390.98,392.24,3543.0
2020-01-08 09:45:00,392.8,394.34,392.8,394.33,1608.0,392.8,394.34,392.8,394.33,1608.0
2020-01-08 09:50:00,394.18,394.33,393.94,394.33,603.0,394.18,394.33,393.94,394.33,603.0
2020-01-08 09:55:00,394.97,395.5,394.97,395.5,300.0,394.97,395.5,394.97,395.5,300.0
2020-01-08 10:00:00,394.98,395.44,393.9,394.89,2430.0,394.98,395.44,393.9,394.89,2430.0
2020-01-08 10:05:00,394.91,394.91,393.99,393.99,1500.0,394.91,394.91,393.99,393.99,1500.0
2020-01-08 10:10:00,394.08,394.36,393.56,394.36,1100.0,394.08,394.36,393.56,394.36,1100.0
2020-01-08 10:15:00,394.55,394.55,392.76,392.77,700.0,394.55,394.55,392.76,392.77,700.0
2020-01-08 10:20:00,393.21,393.21,391.89,392.99,4826.0,393.21,393.21,391.89,392.99,4826.0
2020-01-08 10:25:00,392.13,392.67,392.12,392.38,700.0,392.13,392.67,392.12,392.38,700.0
2020-01-08 10:30:00,392.44,392.79,392.4,392.41,400.0,392.44,392.79,392.4,392.41,400.0
2020-01-08 10:35:00,392.64,392.77,392.38,392.77,400.0,392.64,392.77,392.38,392.77,400.0
2020-01-08 10:40:00,392.32,392.32,392.11,392.11,300.0,392.32,392.32,392.11,392.11,300.0
2020-01-08 10:45:00,392.01,392.02,390.32,390.33,1500.0,392.01,392.02,390.32,390.33,1500.0
2020-01-08 10:50:00,390.5,390.92,390.37,390.92,1100.0,390.5,390.92,390.37,390.92,1100.0
2020-01-08 10:55:00,390.59,390.59,390.4,390.4,800.0,390.59,390.59,390.4,390.4,800.0
2020-01-08 11:00:00,390.49,390.53,389.92,390.14,900.0,390.49,390.53,389.92,390.14,900.0
2020-01-08 11:05:00,390.41,390.88,389.84,390.17,2000.0,390.41,390.88,389.84,390.17,2000.0
2020-01-08 11:10:00,390.63,390.95,390.41,390.94,1300.0,390.63,390.95,390.41,390.94,1300.0
2020-01-08 11:15:00,390.97,391.0,390.58,390.68,2000.0,390.97,391.0,390.58,390.68,2000.0
2020-01-08 11:20:00,390.9,390.9,390.3,390.63,1100.0,390.9,390.9,390.3,390.63,1100.0
2020-01-08 11:25:00,390.18,390.78,389.14,390.78,2400.0,390.18,390.78,389.14,390.78,2400.0
2020-01-08 11:30:00,390.49,390.57,389.88,390.53,2185.0,390.49,390.57,389.88,390.53,2185.0
2020-01-08 11:35:00,390.93,391.63,390.92,391.55,1100.0,390.93,391.63,390.92,391.55,1100.0
2020-01-08 11:40:00,391.69,392.05,391.37,391.37,800.0,391.69,392.05,391.37,391.37,800.0
2020-01-08 11:45:00,392.03,392.08,391.77,391.77,300.0,392.03,392.08,391.77,391.77,300.0
2020-01-08 11:50:00,391.82,392.08,391.42,391.42,300.0,391.82,392.08,391.42,391.42,300.0
2020-01-08 11:55:00,391.37,391.37,390.86,391.22,592.0,391.37,391.37,390.86,391.22,592.0
2020-01-08 12:00:00,391.19,391.25,390.88,390.88,1594.0,391.19,391.25,390.88,390.88,1594.0
2020-01-08 12:05:00,390.74,390.75,390.06,390.46,800.0,390.74,390.75,390.06,390.46,800.0
2020-01-08 12:10:00,390.57,390.63,390.1,390.46,500.0,390.57,390.63,390.1,390.46,500.0
2020-01-08 12:15:00,390.53,390.9,390.26,390.56,500.0,390.53,390.9,390.26,390.56,500.0
2020-01-08 12:20:00,390.62,391.15,390.62,391.15,856.0,390.62,391.15,390.62,391.15,856.0
2020-01-08 12:25:00,391.57,392.27,391.47,392.06,1400.0,391.57,392.27,391.47,392.06,1400.0
2020-01-08 12:30:00,391.93,391.95,391.22,391.22,1000.0,391.93,391.95,391.22,391.22,1000.0
2020-01-08 12:35:00,391.26,391.35,391.05,391.35,1180.0,391.26,391.35,391.05,391.35,1180.0
2020-01-08 12:40:00,391.11,391.89,391.1,391.89,1400.0,391.11,391.89,391.1,391.89,1400.0
2020-01-08 12:45:00,391.74,391.74,391.4,391.41,300.0,391.74,391.74,391.4,391.41,300.0
2020-01-08 12:50:00,391.34,391.45,391.31,391.45,400.0,391.34,391.45,391.31,391.45,400.0
2020-01-08 12:55:00,391.48,391.61,391.3,391.61,2200.0,391.48,391.61,391.3,391.61,2200.0
2020-01-08 13:00:00,391.43,391.71,391.35,391.68,1101.0,391.43,391.71,391.35,391.68,1101.0
2020-01-08 13:05:00,391.88,391.89,391.35,391.42,800.0,391.88,391.89,391.35,391.42,800.0
2020-01-08 13:10:00,391.31,391.35,391.24,391.24,300.0,391.31,391.35,391.24,391.24,300.0
2020-01-08 13:15:00,390.9,391.08,390.55,390.83,1500.0,390.9,391.08,390.55,390.83,1500.0
2020-01-08 13:20:00,390.67,390.97,390.45,390.73,1188.0,390.67,390.97,390.45,390.73,1188.0
2020-01-08 13:25:00,390.9,391.08,390.65,390.74,1102.0,390.9,391.08,390.65,390.74,1102.0
2020-01-08 13:30:00,390.74,390.74,390.74,390.74,100.0,390.74,390.74,390.74,390.74,100.0
2020-01-08 13:35:00,390.64,391.42,390.63,391.35,1000.0,390.64,391.42,390.63,391.35,1000.0
2020-01-08 13:40:00,391.15,391.42,391.15,391.16,300.0,391.15,391.42,391.15,391.16,300.0
2020-01-08 13:45:00,391.16,391.16,391.16,391.16,0.0,391.16,391.16,391.16,391.16,0.0
2020-01-08 13:50:00,391.91,391.91,390.7,391.11,9000.0,391.91,391.91,390.7,391.11,9000.0
2020-01-08 13:55:00,391.43,391.48,391.15,391.38,1834.0,391.43,391.48,391.15,391.38,1834.0
2020-01-08 14:00:00,391.22,391.94,391.22,391.37,800.0,391.22,391.94,391.22,391.37,800.0
2020-01-08 14:05:00,392.18,392.18,391.74,392.13,2700.0,392.18,392.18,391.74,392.13,2700.0
2020-01-08 14:10:00,391.91,392.07,391.8,391.94,800.0,391.91,392.07,391.8,391.94,800.0
2020-01-08 14:15:00,391.88,393.0,391.88,393.0,994.0,391.88,393.0,391.88,393.0,994.0
2020-01-08 14:20:00,393.5,393.51,393.5,393.5,100.0,393.5,393.51,393.5,393.5,100.0
2020-01-08 14:25:00,393.14,393.14,393.14,393.14,100.0,393.14,393.14,393.14,393.14,100.0
2020-01-08 14:30:00,393.14,393.14,393.14,393.14,0.0,393.14,393.14,393.14,393.14,0.0
2020-01-08 14:35:00,393.39,393.57,393.39,393.57,200.0,393.39,393.57,393.39,393.57,200.0
2020-01-08 14:40:00,393.6,393.78,393.49,393.78,400.0,393.6,393.78,393.49,393.78,400.0
2020-01-08 14:45:00,394.47,394.51,394.47,394.5,400.0,394.47,394.51,394.47,394.5,400.0
2020-01-08 14:50:00,393.92,394.72,393.92,394.27,1843.0,393.92,394.72,393.92,394.27,1843.0
2020-01-08 14:55:00,393.94,394.12,393.74,394.12,500.0,393.94,394.12,393.74,394.12,500.0
2020-01-08 15:00:00,394.18,394.18,393.69,393.69,200.0,394.18,394.18,393.69,393.69,200.0
2020-01-08 15:05:00,393.84,393.85,393.52,393.66,600.0,393.84,393.85,393.52,393.66,600.0
2020-01-08 15:10:00,393.9,394.08,393.76,394.08,800.0,393.9,394.08,393.76,394.08,800.0
2020-01-08 15:15:00,394.17,394.54,394.16,394.33,700.0,394.17,394.54,394.16,394.33,700.0
2020-01-08 15:20:00,394.46,394.85,394.46,394.59,1020.0,394.46,394.85,394.46,394.59,1020.0
2020-01-08 15:25:00,394.26,394.53,394.26,394.53,300.0,394.26,394.53,394.26,394.53,300.0
2020-01-08 15:30:00,394.3,394.33,393.87,393.87,800.0,394.3,394.33,393.87,393.87,800.0
2020-01-08 15:35:00,393.78,393.78,393.16,393.16,1000.0,393.78,393.78,393.16,393.16,1000.0
2020-01-08 15:40:00,393.17,393.72,393.17,393.61,1100.0,393.17,393.72,393.17,393.61,1100.0
2020-01-08 15:45:00,393.14,393.33,391.96,392.79,1900.0,393.14,393.33,391.96,392.79,1900.0
2020-01-08 15:50:00,392.75,392.75,391.48,391.97,1700.0,392.75,392.75,391.48,391.97,1700.0
2020-01-08 15:55:00,391.85,391.9,390.86,391.42,8303.0,391.85,391.9,390.86,391.42,8303.0
2020-01-09 09:30:00,396.01,396.01,394.91,394.91,1570.0,396.01,396.01,394.91,394.91,1570.0
2020-01-09 09:35:00,396.21,399.32,395.64,396.28,4556.0,396.21,399.32,395.64,396.28,4556.0
2020-01-09 09:40:00,397.83,397.92,396.28,396.84,3785.0,397.83,397.92,396.28,396.84,3785.0
2020-01-09 09:45:00,396.6,396.6,395.75,396.08,5612.0,396.6,396.6,395.75,396.08,5612.0
2020-01-09 09:50:00,395.91,399.15,395.79,399.15,4021.0,395.91,399.15,395.79,399.15,4021.0
2020-01-09 09:55:00,398.64,398.64,398.63,398.64,300.0,398.64,398.64,398.63,398.64,300.0
2020-01-09 10:00:00,398.87,399.34,397.46,398.73,2000.0,398.87,399.34,397.46,398.73,2000.0
2020-01-09 10:05:00,398.63,398.68,397.55,397.9,1200.0,398.63,398.68,397.55,397.9,1200.0
2020-01-09 10:10:00,397.91,398.69,397.38,397.5,5108.0,397.91,398.69,397.38,397.5,5108.0
2020-01-09 10:15:00,397.92,399.31,397.51,399.3,8338.0,397.92,399.31,397.51,399.3,8338.0
2020-01-09 10:20:00,398.5,399.56,398.47,399.56,954.0,398.5,399.56,398.47,399.56,954.0
2020-01-09 10:25:00,399.02,399.31,398.76,398.94,1389.0,399.02,399.31,398.76,398.94,1389.0
2020-01-09 10:30:00,398.47,399.0,398.47,399.0,700.0,398.47,399.0,398.47,399.0,700.0
2020-01-09 10:35:00,399.37,399.91,399.03,399.63,1896.0,399.37,399.91,399.03,399.63,1896.0
2020-01-09 10:40:00,399.87,400.52,399.83,400.33,1537.0,399.87,400.52,399.83,400.33,1537.0
2020-01-09 10:45:00,400.74,400.74,400.2,400.37,1100.0,400.74,400.74,400.2,400.37,1100.0
2020-01-09 10:50:00,401.13,401.15,400.58,401.15,1531.0,401.13,401.15,400.58,401.15,1531.0
2020-01-09 10:55:00,401.31,401.31,401.09,401.09,225.0,401.31,401.31,401.09,401.09,225.0
2020-01-09 11:00:00,401.09,401.09,401.09,401.09,0.0,401.09,401.09,401.09,401.09,0.0
2020-01-09 11:05:00,401.88,402.0,401.31,401.96,4053.0,401.88,402.0,401.31,401.96,4053.0
2020-01-09 11:10:00,402.16,402.63,401.55,402.06,4474.0,402.16,402.63,401.55,402.06,4474.0
2020-01-09 11:15:00,401.91,402.19,401.07,401.07,4498.0,401.91,402.19,401.07,401.07,4498.0
2020-01-09 11:20:00,401.24,401.52,401.24,401.25,601.0,401.24,401.52,401.24,401.25,601.0
2020-01-09 11:25:00,401.66,403.46,401.66,403.46,2294.0,401.66,403.46,401.66,403.46,2294.0
2020-01-09 11:30:00,403.05,403.05,402.13,402.84,700.0,403.05,403.05,402.13,402.84,700.0
2020-01-09 11:35:00,402.73,402.73,402.14,402.54,1000.0,402.73,402.73,402.14,402.54,1000.0
2020-01-09 11:40:00,402.95,403.35,402.95,402.97,1702.0,402.95,403.35,402.95,402.97,1702.0
2020-01-09 11:45:00,403.14,403.14,402.8,403.11,300.0,403.14,403.14,402.8,403.11,300.0
2020-01-09 11:50:00,402.94,403.17,402.57,402.57,500.0,402.94,403.17,402.57,402.57,500.0
2020-01-09 11:55:00,402.22,402.26,402.22,402.25,200.0,402.22,402.26,402.22,402.25,200.0
2020-01-09 12:00:00,402.25,402.25,402.25,402.25,200.0,402.25,402.25,402.25,402.25,200.0
2020-01-09 12:05:00,401.84,402.97,401.82,402.97,1000.0,401.84,402.97,401.82,402.97,1000.0
2020-01-09 12:10:00,402.75,403.01,402.51,402.67,500.0,402.75,403.01,402.51,402.67,500.0
2020-01-09 12:15:00,402.41,403.18,402.2,402.84,4846.0,402.41,403.18,402.2,402.84,4846.0
2020-01-09 12:20:00,402.77,402.89,402.62,402.87,700.0,402.77,402.89,402.62,402.87,700.0
2020-01-09 12:25:00,402.93,403.17,402.59,402.98,1000.0,402.93,403.17,402.59,402.98,1000.0
2020-01-09 12:30:00,402.48,402.48,402.13,402.13,700.0,402.48,402.48,402.13,402.13,700.0
2020-01-09 12:35:00,402.09,402.27,401.48,401.49,1300.0,402.09,402.27,401.48,401.49,1300.0
2020-01-09 12:40:00,401.32,401.93,401.27,401.8,1400.0,401.32,401.93,401.27,401.8,1400.0
2020-01-09 12:45:00,401.69,402.84,401.69,402.52,1374.0,401.69,402.84,401.69,402.52,1374.0
2020-01-09 12:50:00,402.59,403.18,402.59,403.16,700.0,402.59,403.18,402.59,403.16,700.0
2020-01-09 12:55:00,402.88,402.88,402.44,402.82,600.0,402.88,402.88,402.44,402.82,600.0
2020-01-09 13:00:00,402.83,403.01,402.52,403.01,900.0,402.83,403.01,402.52,403.01,900.0
2020-01-09 13:05:00,403.14,403.18,402.69,402.69,400.0,403.14,403.18,402.69,402.69,400.0
2020-01-09 13:10:00,402.69,403.18,402.47,403.15,1900.0,402.69,403.18,402.47,403.15,1900.0
2020-01-09 13:15:00,403.16,404.19,403.16,403.93,3071.0,403.16,404.19,403.16,403.93,3071.0
2020-01-09 13:20:00,403.9,403.94,403.39,403.39,1500.0,403.9,403.94,403.39,403.39,1500.0
2020-01-09 13:25:00,403.42,404.57,403.13,404.57,900.0,403.42,404.57,403.13,404.57,900.0
2020-01-09 13:30:00,404.5,404.5,403.79,403.79,240.0,404.5,404.5,403.79,403.79,240.0
2020-01-09 13:35:00,404.2,404.2,403.6,404.13,600.0,404.2,404.2,403.6,404.13,600.0
2020-01-09 13:40:00,403.66,403.88,403.36,403.88,1250.0,403.66,403.88,403.36,403.88,1250.0
2020-01-09 13:45:00,403.49,403.94,403.37,403.93,324.0,403.49,403.94,403.37,403.93,324.0
2020-01-09 13:50:00,403.93,404.66,403.93,404.66,1102.0,403.93,404.66,403.93,404.66,1102.0
2020-01-09 13:55:00,404.61,404.61,404.61,404.61,100.0,404.61,404.61,404.61,404.61,100.0
2020-01-09 14:00:00,404.42,404.69,404.0,404.0,1000.0,404.42,404.69,404.0,404.0,1000.0
2020-01-09 14:05:00,404.1,404.1,403.65,403.65,300.0,404.1,404.1,403.65,403.65,300.0
2020-01-09 14:10:00,403.57,403.57,403.05,403.25,409.0,403.57,403.57,403.05,403.25,409.0
2020-01-09 14:15:00,403.41,403.41,403.41,403.41,726.0,403.41,403.41,403.41,403.41,726.0
2020-01-09 14:20:00,403.82,404.64,403.82,404.02,1449.0,403.82,404.64,403.82,404.02,1449.0
2020-01-09 14:25:00,403.97,404.63,403.97,404.14,700.0,403.97,404.63,403.97,404.14,700.0
2020-01-09 14:30:00,404.73,404.8,404.22,404.8,1256.0,404.73,404.8,404.22,404.8,1256.0
2020-01-09 14:35:00,404.96,404.96,404.47,404.89,2200.0,404.96,404.96,404.47,404.89,2200.0
2020-01-09 14:40:00,404.83,404.91,404.23,404.23,1300.0,404.83,404.91,404.23,404.23,1300.0
2020-01-09 14:45:00,404.22,404.61,404.21,404.53,1725.0,404.22,404.61,404.21,404.53,1725.0
2020-01-09 14:50:00,404.71,405.0,404.44,404.44,2503.0,404.71,405.0,404.44,404.44,2503.0
2020-01-09 14:55:00,404.44,404.86,404.41,404.83,1809.0,404.44,404.86,404.41,404.83,1809.0
2020-01-09 15:00:00,404.62,404.72,403.94,403.94,1623.0,404.62,404.72,403.94,403.94,1623.0
2020-01-09 15:05:00,403.78,404.1,401.05,401.06,3268.0,403.78,404.1,401.05,401.06,3268.0
2020-01-09 15:10:00,401.39,401.66,401.22,401.64,1814.0,401.39,401.66,401.22,401.64,1814.0
2020-01-09 15:15:00,401.61,402.12,401.36,402.12,1198.0,401.61,402.12,401.36,402.12,1198.0
2020-01-09 15:20:00,401.55,401.86,401.38,401.55,1618.0,401.55,401.86,401.38,401.55,1618.0
2020-01-09 15:25:00,401.98,401.98,401.32,401.5,1008.0,401.98,401.98,401.32,401.5,1008.0
2020-01-09 15:30:00,401.56,401.56,401.07,401.07,5109.0,401.56,401.56,401.07,401.07,5109.0
2020-01-09 15:35:00,401.07,401.26,401.0,401.06,712.0,401.07,401.26,401.0,401.06,712.0
2020-01-09 15:40:00,401.17,401.59,400.87,401.41,4294.0,401.17,401.59,400.87,401.41,4294.0
2020-01-09 15:45:00,401.3,401.75,401.3,401.47,3381.0,401.3,401.75,401.3,401.47,3381.0
2020-01-09 15:50:00,401.66,401.84,401.5,401.81,3162.0,401.66,401.84,401.5,401.81,3162.0
2020-01-09 15:55:00,401.79,401.94,401.19,401.52,23838.0,401.79,401.94,401.19,401.52,23838.0
2020-01-10 09:30:00,404.42,405.13,403.79,403.81,3316.0,404.42,405.13,403.79,403.81,3316.0
2020-01-10 09:35:00,403.78,404.3,402.05,403.96,3904.0,403.78,404.3,402.05,403.96,3904.0
2020-01-10 09:40:00,404.24,405.45,404.1,405.01,1100.0,404.24,405.45,404.1,405.01,1100.0
2020-01-10 09:45:00,404.5,406.95,404.3,406.92,2968.0,404.5,406.95,404.3,406.92,2968.0
2020-01-10 09:50:00,406.84,407.2,405.63,405.94,2068.0,406.84,407.2,405.63,405.94,2068.0
2020-01-10 09:55:00,405.24,406.37,405.24,406.0,1400.0,405.24,406.37,405.24,406.0,1400.0
2020-01-10 10:00:00,406.8,407.68,406.8,406.86,1100.0,406.8,407.68,406.8,406.86,1100.0
2020-01-10 10:05:00,406.83,407.88,406.43,407.88,3331.0,406.83,407.88,406.43,407.88,3331.0
2020-01-10 10:10:00,407.06,407.75,406.3,406.74,12500.0,407.06,407.75,406.3,406.74,12500.0
2020-01-10 10:15:00,406.9,406.9,406.25,406.88,1452.0,406.9,406.9,406.25,406.88,1452.0
2020-01-10 10:20:00,406.61,408.01,406.49,407.92,1000.0,406.61,408.01,406.49,407.92,1000.0
2020-01-10 10:25:00,407.39,407.39,407.12,407.14,1200.0,407.39,407.39,407.12,407.14,1200.0
2020-01-10 10:30:00,407.14,407.81,407.14,407.43,1933.0,407.14,407.81,407.14,407.43,1933.0
2020-01-10 10:35:00,407.21,407.87,406.68,407.52,2300.0,407.21,407.87,406.68,407.52,2300.0
2020-01-10 10:40:00,407.3,407.3,406.79,407.06,2099.0,407.3,407.3,406.79,407.06,2099.0
2020-01-10 10:45:00,406.71,407.13,406.31,406.71,5638.0,406.71,407.13,406.31,406.71,5638.0
2020-01-10 10:50:00,406.48,406.66,405.91,406.17,2200.0,406.48,406.66,405.91,406.17,2200.0
2020-01-10 10:55:00,406.85,407.67,406.85,407.57,948.0,406.85,407.67,406.85,407.57,948.0
2020-01-10 11:00:00,407.49,407.49,406.35,406.42,2368.0,407.49,407.49,406.35,406.42,2368.0
2020-01-10 11:05:00,406.0,406.31,405.66,406.31,2200.0,406.0,406.31,405.66,406.31,2200.0
2020-01-10 11:10:00,406.18,407.27,406.18,406.55,2500.0,406.18,407.27,406.18,406.55,2500.0
2020-01-10 11:15:00,406.66,406.66,404.41,404.91,5508.0,406.66,406.66,404.41,404.91,5508.0
2020-01-10 11:20:00,404.39,404.95,404.39,404.39,2500.0,404.39,404.95,404.39,404.39,2500.0
2020-01-10 11:25:00,404.21,404.25,403.82,404.11,16300.0,404.21,404.25,403.82,404.11,16300.0
2020-01-10 11:30:00,403.78,404.4,403.48,404.4,7000.0,403.78,404.4,403.48,404.4,7000.0
2020-01-10 11:35:00,404.9,405.38,404.6,404.6,1176.0,404.9,405.38,404.6,404.6,1176.0
2020-01-10 11:40:00,405.65,405.88,405.38,405.39,1420.0,405.65,405.88,405.38,405.39,1420.0
2020-01-10 11:45:00,404.93,405.51,404.93,405.51,700.0,404.93,405.51,404.93,405.51,700.0
2020-01-10 11:50:00,405.17,406.0,404.61,405.97,2500.0,405.17,406.0,404.61,405.97,2500.0
2020-01-10 11:55:00,405.68,405.68,405.5,405.5,500.0,405.68,405.68,405.5,405.5,500.0
2020-01-10 12:00:00,405.15,405.15,403.82,404.39,8200.0,405.15,405.15,403.82,404.39,8200.0
2020-01-10 12:05:00,404.11,404.12,403.42,403.7,1400.0,404.11,404.12,403.42,403.7,1400.0
2020-01-10 12:10:00,403.8,403.89,403.8,403.89,400.0,403.8,403.89,403.8,403.89,400.0
2020-01-10 12:15:00,403.72,403.91,403.45,403.48,8873.0,403.72,403.91,403.45,403.48,8873.0
2020-01-10 12:20:00,403.46,403.46,402.89,402.89,3422.0,403.46,403.46,402.89,402.89,3422.0
2020-01-10 12:25:00,403.48,404.4,403.41,404.13,1801.0,403.48,404.4,403.41,404.13,1801.0
2020-01-10 12:30:00,404.11,404.27,404.11,404.25,900.0,404.11,404.27,404.11,404.25,900.0
2020-01-10 12:35:00,404.24,404.24,403.31,403.87,3300.0,404.24,404.24,403.31,403.87,3300.0
2020-01-10 12:40:00,403.84,404.03,403.65,404.01,2078.0,403.84,404.03,403.65,404.01,2078.0
2020-01-10 12:45:00,404.48,404.86,404.48,404.84,2300.0,404.48,404.86,404.48,404.84,2300.0
2020-01-10 12:50:00,404.65,404.75,404.59,404.74,700.0,404.65,404.75,404.59,404.74,700.0
2020-01-10 12:55:00,404.99,405.3,404.99,405.3,400.0,404.99,405.3,404.99,405.3,400.0
2020-01-10 13:00:00,405.22,405.42,405.22,405.42,400.0,405.22,405.42,405.22,405.42,400.0
2020-01-10 13:05:00,405.74,405.79,405.55,405.79,400.0,405.74,405.79,405.55,405.79,400.0
2020-01-10 13:10:00,405.79,406.51,405.79,406.45,800.0,405.79,406.51,405.79,406.45,800.0
2020-01-10 13:15:00,406.17,406.17,405.69,405.69,500.0,406.17,406.17,405.69,405.69,500.0
2020-01-10 13:20:00,405.8,405.87,405.4,405.43,1100.0,405.8,405.87,405.4,405.43,1100.0
2020-01-10 13:25:00,405.59,405.6,404.59,404.79,1200.0,405.59,405.6,404.59,404.79,1200.0
2020-01-10 13:30:00,404.69,405.01,404.69,405.0,5700.0,404.69,405.01,404.69,405.0,5700.0
2020-01-10 13:35:00,405.31,405.31,405.31,405.31,100.0,405.31,405.31,405.31,405.31,100.0
2020-01-10 13:40:00,405.61,405.83,405.61,405.83,600.0,405.61,405.83,405.61,405.83,600.0
2020-01-10 13:45:00,405.94,405.94,405.94,405.94,100.0,405.94,405.94,405.94,405.94,100.0
2020-01-10 13:50:00,405.74,405.74,404.39,404.4,800.0,405.74,405.74,404.39,404.4,800.0
2020-01-10 13:55:00,404.98,405.63,404.98,405.16,2363.0,404.98,405.63,404.98,405.16,2363.0
2020-01-10 14:00:00,405.32,405.42,404.77,405.2,1549.0,405.32,405.42,404.77,405.2,1549.0
2020-01-10 14:05:00,405.17,405.19,404.63,405.19,6600.0,405.17,405.19,404.63,405.19,6600.0
2020-01-10 14:10:00,405.26,405.39,405.12,405.39,1800.0,405.26,405.39,405.12,405.39,1800.0
2020-01-10 14:15:00,405.38,405.38,405.38,405.38,100.0,405.38,405.38,405.38,405.38,100.0
2020-01-10 14:20:00,405.87,405.87,405.71,405.85,400.0,405.87,405.87,405.71,405.85,400.0
2020-01-10 14:25:00,405.44,405.78,405.41,405.78,500.0,405.44,405.78,405.41,405.78,500.0
2020-01-10 14:30:00,405.79,405.79,405.06,405.06,1447.0,405.79,405.79,405.06,405.06,1447.0
2020-01-10 14:35:00,405.07,405.18,404.96,404.96,1100.0,405.07,405.18,404.96,404.96,1100.0
2020-01-10 14:40:00,404.97,405.06,403.88,405.06,5175.0,404.97,405.06,403.88,405.06,5175.0
2020-01-10 14:45:00,404.95,405.21,404.59,404.68,2049.0,404.95,405.21,404.59,404.68,2049.0
2020-01-10 14:50:00,404.81,405.1,404.66,405.03,2100.0,404.81,405.1,404.66,405.03,2100.0
2020-01-10 14:55:00,404.8,404.8,404.74,404.74,200.0,404.8,404.8,404.74,404.74,200.0
2020-01-10 15:00:00,404.54,404.83,404.33,404.83,2100.0,404.54,404.83,404.33,404.83,2100.0
2020-01-10 15:05:00,404.64,404.77,404.61,404.61,2300.0,404.64,404.77,404.61,404.61,2300.0
2020-01-10 15:10:00,404.83,405.13,404.58,404.59,1265.0,404.83,405.13,404.58,404.59,1265.0
2020-01-10 15:15:00,404.68,404.68,404.17,404.47,2100.0,404.68,404.68,404.17,404.47,2100.0
2020-01-10 15:20:00,404.23,404.38,404.08,404.13,2300.0,404.23,404.38,404.08,404.13,2300.0
2020-01-10 15:25:00,404.6,404.6,404.24,404.24,1305.0,404.6,404.6,404.24,404.24,1305.0
2020-01-10 15:30:00,404.22,404.53,403.95,404.51,4200.0,404.22,404.53,403.95,404.51,4200.0
2020-01-10 15:35:00,404.42,404.58,404.23,404.52,1799.0,404.42,404.58,404.23,404.52,1799.0
2020-01-10 15:40:00,404.19,404.59,404.11,404.54,3000.0,404.19,404.59,404.11,404.54,3000.0
2020-01-10 15:45:00,404.63,404.7,404.28,404.32,1500.0,404.63,404.7,404.28,404.32,1500.0
2020-01-10 15:50:00,404.35,404.82,404.3,404.6,13699.0,404.35,404.82,404.3,404.6,13699.0
2020-01-10 15:55:00,404.6,404.71,403.95,404.13,30255.0,404.6,404.71,403.95,404.13,30255.0
2020-01-13 09:30:00,405.05,407.66,405.05,407.66,2532.0,405.05,407.66,405.05,407.66,2532.0
2020-01-13 09:35:00,407.4,408.27,407.4,407.97,3310.0,407.4,408.27,407.4,407.97,3310.0
2020-01-13 09:40:00,407.1,407.64,407.1,407.37,2896.0,407.1,407.64,407.1,407.37,2896.0
2020-01-13 09:45:00,407.57,407.89,407.23,407.3,2295.0,407.57,407.89,407.23,407.3,2295.0
2020-01-13 09:50:00,407.55,408.45,407.48,408.45,1958.0,407.55,408.45,407.48,408.45,1958.0
2020-01-13 09:55:00,407.82,408.8,407.82,408.8,500.0,407.82,408.8,407.82,408.8,500.0
2020-01-13 10:00:00,408.85,409.3,408.81,409.3,1400.0,408.85,409.3,408.81,409.3,1400.0
2020-01-13 10:05:00,409.53,409.73,409.53,409.53,1000.0,409.53,409.73,409.53,409.53,1000.0
2020-01-13 10:10:00,409.54,409.72,409.22,409.22,680.0,409.54,409.72,409.22,409.22,680.0
2020-01-13 10:15:00,409.79,409.85,409.79,409.85,305.0,409.79,409.85,409.79,409.85,305.0
2020-01-13 10:20:00,409.39,409.39,409.35,409.35,300.0,409.39,409.39,409.35,409.35,300.0
2020-01-13 10:25:00,409.24,409.24,408.61,408.61,900.0,409.24,409.24,408.61,408.61,900.0
2020-01-13 10:30:00,408.61,408.61,408.61,408.61,0.0,408.61,408.61,408.61,408.61,0.0
2020-01-13 10:35:00,409.2,409.32,409.08,409.15,1381.0,409.2,409.32,409.08,409.15,1381.0
2020-01-13 10:40:00,408.98,408.98,408.98,408.98,200.0,408.98,408.98,408.98,408.98,200.0
2020-01-13 10:45:00,408.83,408.83,408.83,408.83,100.0,408.83,408.83,408.83,408.83,100.0
2020-01-13 10:50:00,408.98,409.14,408.9,408.93,692.0,408.98,409.14,408.9,408.93,692.0
2020-01-13 10:55:00,408.76,408.77,408.09,408.36,776.0,408.76,408.77,408.09,408.36,776.0
2020-01-13 11:00:00,408.32,408.49,407.95,407.96,4018.0,408.32,408.49,407.95,407.96,4018.0
2020-01-13 11:05:00,407.97,408.41,407.57,407.88,3941.0,407.97,408.41,407.57,407.88,3941.0
2020-01-13 11:10:00,408.05,408.2,407.4,407.98,3575.0,408.05,408.2,407.4,407.98,3575.0
2020-01-13 11:15:00,407.88,407.88,407.71,407.72,908.0,407.88,407.88,407.71,407.72,908.0
2020-01-13 11:20:00,407.61,407.62,407.36,407.42,1009.0,407.61,407.62,407.36,407.42,1009.0
2020-01-13 11:25:00,407.37,407.84,406.96,407.45,2323.0,407.37,407.84,406.96,407.45,2323.0
2020-01-13 11:30:00,407.46,407.96,407.46,407.96,800.0,407.46,407.96,407.46,407.96,800.0
2020-01-13 11:35:00,407.63,407.93,407.49,407.83,1100.0,407.63,407.93,407.49,407.83,1100.0
2020-01-13 11:40:00,407.58,408.0,407.58,407.63,600.0,407.58,408.0,407.58,407.63,600.0
2020-01-13 11:45:00,407.59,407.59,407.41,407.42,700.0,407.59,407.59,407.41,407.42,700.0
2020-01-13 11:50:00,407.41,407.68,407.1,407.47,1200.0,407.41,407.68,407.1,407.47,1200.0
2020-01-13 11:55:00,407.59,408.1,407.48,408.04,5900.0,407.59,408.1,407.48,408.04,5900.0
2020-01-13 12:00:00,407.99,408.73,407.99,408.68,1000.0,407.99,408.73,407.99,408.68,1000.0
2020-01-13 12:05:00,408.68,408.68,408.68,408.68,0.0,408.68,408.68,408.68,408.68,0.0
2020-01-13 12:10:00,409.06,409.5,409.06,409.38,703.0,409.06,409.5,409.06,409.38,703.0
2020-01-13 12:15:00,409.28,409.4,409.24,409.25,790.0,409.28,409.4,409.24,409.25,790.0
2020-01-13 12:20:00,409.25,409.25,409.25,409.25,0.0,409.25,409.25,409.25,409.25,0.0
2020-01-13 12:25:00,409.22,409.67,409.2,409.67,800.0,409.22,409.67,409.2,409.67,800.0
2020-01-13 12:30:00,410.0,410.15,410.0,410.15,475.0,410.0,410.15,410.0,410.15,475.0
2020-01-13 12:35:00,410.43,410.43,410.25,410.25,300.0,410.43,410.43,410.25,410.25,300.0
2020-01-13 12:40:00,410.05,410.25,410.01,410.25,600.0,410.05,410.25,410.01,410.25,600.0
2020-01-13 12:45:00,410.08,410.28,409.54,409.55,500.0,410.08,410.28,409.54,409.55,500.0
2020-01-13 12:50:00,409.38,409.43,409.08,409.42,300.0,409.38,409.43,409.08,409.42,300.0
2020-01-13 12:55:00,409.56,409.59,409.55,409.56,802.0,409.56,409.59,409.55,409.56,802.0
2020-01-13 13:00:00,409.61,409.64,409.14,409.59,1919.0,409.61,409.64,409.14,409.59,1919.0
2020-01-13 13:05:00,409.64,409.67,409.45,409.51,682.0,409.64,409.67,409.45,409.51,682.0
2020-01-13 13:10:00,409.51,409.55,409.51,409.55,200.0,409.51,409.55,409.51,409.55,200.0
2020-01-13 13:15:00,409.41,409.41,409.14,409.14,544.0,409.41,409.41,409.14,409.14,544.0
2020-01-13 13:20:00,409.52,409.8,409.52,409.58,1020.0,409.52,409.8,409.52,409.58,1020.0
2020-01-13 13:25:00,409.39,409.58,409.39,409.58,300.0,409.39,409.58,409.39,409.58,300.0
2020-01-13 13:30:00,409.64,409.71,409.64,409.7,400.0,409.64,409.71,409.64,409.7,400.0
2020-01-13 13:35:00,409.75,409.75,409.75,409.75,100.0,409.75,409.75,409.75,409.75,100.0
2020-01-13 13:40:00,409.75,409.9,409.75,409.77,300.0,409.75,409.9,409.75,409.77,300.0
2020-01-13 13:45:00,409.27,409.94,409.27,409.94,1063.0,409.27,409.94,409.27,409.94,1063.0
2020-01-13 13:50:00,409.92,410.05,409.67,410.05,500.0,409.92,410.05,409.67,410.05,500.0
2020-01-13 13:55:00,410.04,410.04,409.69,409.69,1149.0,410.04,410.04,409.69,409.69,1149.0
2020-01-13 14:00:00,409.7,409.73,409.7,409.73,200.0,409.7,409.73,409.7,409.73,200.0
2020-01-13 14:05:00,409.93,409.94,409.79,409.93,623.0,409.93,409.94,409.79,409.93,623.0
2020-01-13 14:10:00,409.98,409.98,409.98,409.98,100.0,409.98,409.98,409.98,409.98,100.0
2020-01-13 14:15:00,409.85,409.97,409.7,409.7,800.0,409.85,409.97,409.7,409.7,800.0
2020-01-13 14:20:00,409.78,410.05,409.78,409.94,702.0,409.78,410.05,409.78,409.94,702.0
2020-01-13 14:25:00,410.04,410.04,410.03,410.03,206.0,410.04,410.04,410.03,410.03,206.0
2020-01-13 14:30:00,409.95,409.96,409.57,409.67,1833.0,409.95,409.96,409.57,409.67,1833.0
2020-01-13 14:35:00,409.82,410.08,409.63,409.64,3400.0,409.82,410.08,409.63,409.64,3400.0
2020-01-13 14:40:00,409.18,409.18,408.74,408.74,200.0,409.18,409.18,408.74,408.74,200.0
2020-01-13 14:45:00,408.75,408.84,408.75,408.84,200.0,408.75,408.84,408.75,408.84,200.0
2020-01-13 14:50:00,408.76,408.77,408.75,408.75,200.0,408.76,408.77,408.75,408.75,200.0
2020-01-13 14:55:00,408.78,408.8,407.88,408.07,6703.0,408.78,408.8,407.88,408.07,6703.0
2020-01-13 15:00:00,408.16,408.16,407.62,408.12,5344.0,408.16,408.16,407.62,408.12,5344.0
2020-01-13 15:05:00,407.94,408.06,407.81,408.06,700.0,407.94,408.06,407.81,408.06,700.0
2020-01-13 15:10:00,407.96,408.06,407.87,407.89,1466.0,407.96,408.06,407.87,407.89,1466.0
2020-01-13 15:15:00,407.74,407.77,407.42,407.43,900.0,407.74,407.77,407.42,407.43,900.0
2020-01-13 15:20:00,407.42,407.85,407.41,407.78,1958.0,407.42,407.85,407.41,407.78,1958.0
2020-01-13 15:25:00,407.78,407.85,407.4,407.4,3839.0,407.78,407.85,407.4,407.4,3839.0
2020-01-13 15:30:00,407.55,407.89,407.55,407.89,1103.0,407.55,407.89,407.55,407.89,1103.0
2020-01-13 15:35:00,408.12,408.23,408.12,408.23,440.0,408.12,408.23,408.12,408.23,440.0
2020-01-13 15:40:00,408.57,408.57,408.47,408.47,300.0,408.57,408.57,408.47,408.47,300.0
2020-01-13 15:45:00,408.43,408.7,408.4,408.63,1700.0,408.43,408.7,408.4,408.63,1700.0
2020-01-13 15:50:00,408.51,408.63,408.32,408.38,3800.0,408.51,408.63,408.32,408.38,3800.0
2020-01-13 15:55:00,408.4,409.65,408.11,408.92,17294.0,408.4,409.65,408.11,408.92,17294.0
2020-01-14 09:30:00,407.93,408.8,407.06,408.8,1947.0,407.93,408.8,407.06,408.8,1947.0
2020-01-14 09:35:00,408.5,408.5,408.5,408.5,100.0,408.5,408.5,408.5,408.5,100.0
2020-01-14 09:40:00,407.0,407.0,403.57,404.48,1222.0,407.0,407.0,403.57,404.48,1222.0
2020-01-14 09:45:00,404.97,407.55,404.97,405.56,1423.0,404.97,407.55,404.97,405.56,1423.0
2020-01-14 09:50:00,405.47,406.34,404.62,404.87,1006.0,405.47,406.34,404.62,404.87,1006.0
2020-01-14 09:55:00,405.4,405.71,404.39,404.39,5033.0,405.4,405.71,404.39,404.39,5033.0
2020-01-14 10:00:00,404.4,405.57,404.39,405.31,1090.0,404.4,405.57,404.39,405.31,1090.0
2020-01-14 10:05:00,405.25,405.39,404.57,405.26,3370.0,405.25,405.39,404.57,405.26,3370.0
2020-01-14 10:10:00,405.67,405.69,405.33,405.33,2417.0,405.67,405.69,405.33,405.33,2417.0
2020-01-14 10:15:00,405.26,405.26,405.02,405.02,300.0,405.26,405.26,405.02,405.02,300.0
2020-01-14 10:20:00,405.15,405.27,405.14,405.18,1100.0,405.15,405.27,405.14,405.18,1100.0
2020-01-14 10:25:00,404.62,404.62,403.97,403.98,500.0,404.62,404.62,403.97,403.98,500.0
2020-01-14 10:30:00,404.05,404.8,404.05,404.34,750.0,404.05,404.8,404.05,404.34,750.0
2020-01-14 10:35:00,404.8,404.8,403.8,404.07,1886.0,404.8,404.8,403.8,404.07,1886.0
2020-01-14 10:40:00,404.07,404.08,404.07,404.08,514.0,404.07,404.08,404.07,404.08,514.0
2020-01-14 10:45:00,404.09,404.39,404.09,404.11,1400.0,404.09,404.39,404.09,404.11,1400.0
2020-01-14 10:50:00,404.04,404.3,403.72,403.72,1300.0,404.04,404.3,403.72,403.72,1300.0
2020-01-14 10:55:00,403.45,403.45,403.45,403.45,200.0,403.45,403.45,403.45,403.45,200.0
2020-01-14 11:00:00,403.8,403.96,403.01,403.18,1323.0,403.8,403.96,403.01,403.18,1323.0
2020-01-14 11:05:00,403.18,403.18,402.74,403.1,500.0,403.18,403.18,402.74,403.1,500.0
2020-01-14 11:10:00,402.79,402.79,402.02,402.02,3056.0,402.79,402.79,402.02,402.02,3056.0
2020-01-14 11:15:00,402.4,402.4,401.5,401.5,835.0,402.4,402.4,401.5,401.5,835.0
2020-01-14 11:20:00,402.11,402.39,400.09,400.12,5833.0,402.11,402.39,400.09,400.12,5833.0
2020-01-14 11:25:00,400.09,400.58,400.09,400.3,710.0,400.09,400.58,400.09,400.3,710.0
2020-01-14 11:30:00,400.69,401.08,400.69,400.97,1100.0,400.69,401.08,400.69,400.97,1100.0
2020-01-14 11:35:00,400.99,401.69,400.99,401.61,1200.0,400.99,401.69,400.99,401.61,1200.0
2020-01-14 11:40:00,401.49,401.49,401.37,401.37,603.0,401.49,401.49,401.37,401.37,603.0
2020-01-14 11:45:00,401.35,401.54,401.35,401.54,700.0,401.35,401.54,401.35,401.54,700.0
2020-01-14 11:50:00,401.59,401.59,401.59,401.59,300.0,401.59,401.59,401.59,401.59,300.0
2020-01-14 11:55:00,401.39,402.2,401.39,402.2,797.0,401.39,402.2,401.39,402.2,797.0
2020-01-14 12:00:00,402.36,403.24,402.35,402.58,1135.0,402.36,403.24,402.35,402.58,1135.0
2020-01-14 12:05:00,403.39,403.39,403.39,403.39,100.0,403.39,403.39,403.39,403.39,100.0
2020-01-14 12:10:00,403.05,403.05,402.82,402.82,300.0,403.05,403.05,402.82,402.82,300.0
2020-01-14 12:15:00,402.81,404.02,402.41,403.73,5198.0,402.81,404.02,402.41,403.73,5198.0
2020-01-14 12:20:00,404.26,404.3,404.22,404.3,867.0,404.26,404.3,404.22,404.3,867.0
2020-01-14 12:25:00,404.3,404.3,404.3,404.3,0.0,404.3,404.3,404.3,404.3,0.0
2020-01-14 12:30:00,404.3,404.3,404.3,404.3,0.0,404.3,404.3,404.3,404.3,0.0
2020-01-14 12:35:00,404.51,404.72,404.15,404.16,637.0,404.51,404.72,404.15,404.16,637.0
2020-01-14 12:40:00,404.16,404.16,404.16,404.16,0.0,404.16,404.16,404.16,404.16,0.0
2020-01-14 12:45:00,404.39,404.57,403.6,404.02,1700.0,404.39,404.57,403.6,404.02,1700.0
2020-01-14 12:50:00,404.22,404.23,404.22,404.22,273.0,404.22,404.23,404.22,404.22,273.0
2020-01-14 12:55:00,404.22,404.22,404.22,404.22,0.0,404.22,404.22,404.22,404.22,0.0
2020-01-14 13:00:00,404.53,404.53,404.26,404.26,552.0,404.53,404.53,404.26,404.26,552.0
2020-01-14 13:05:00,404.26,404.44,404.26,404.44,300.0,404.26,404.44,404.26,404.44,300.0
2020-01-14 13:10:00,404.63,404.63,404.63,404.63,100.0,404.63,404.63,404.63,404.63,100.0
2020-01-14 13:15:00,404.27,404.27,404.1,404.1,300.0,404.27,404.27,404.1,404.1,300.0
2020-01-14 13:20:00,404.13,404.13,404.13,404.13,100.0,404.13,404.13,404.13,404.13,100.0
2020-01-14 13:25:00,404.18,404.26,404.17,404.17,500.0,404.18,404.26,404.17,404.17,500.0
2020-01-14 13:30:00,404.85,404.85,404.22,404.22,3931.0,404.85,404.85,404.22,404.22,3931.0
2020-01-14 13:35:00,404.22,404.37,404.0,404.25,1200.0,404.22,404.37,404.0,404.25,1200.0
2020-01-14 13:40:00,404.62,404.78,404.35,404.36,500.0,404.62,404.78,404.35,404.36,500.0
2020-01-14 13:45:00,404.36,404.36,404.36,404.36,0.0,404.36,404.36,404.36,404.36,0.0
2020-01-14 13:50:00,404.36,404.42,403.91,404.25,900.0,404.36,404.42,403.91,404.25,900.0
2020-01-14 13:55:00,403.91,403.91,403.45,403.45,400.0,403.91,403.91,403.45,403.45,400.0
2020-01-14 14:00:00,402.63,402.63,401.65,402.0,1800.0,402.63,402.63,401.65,402.0,1800.0
2020-01-14 14:05:00,402.05,402.19,401.78,401.88,1700.0,402.05,402.19,401.78,401.88,1700.0
2020-01-14 14:10:00,401.69,402.07,401.22,402.07,1797.0,401.69,402.07,401.22,402.07,1797.0
2020-01-14 14:15:00,401.81,401.82,401.49,401.49,600.0,401.81,401.82,401.49,401.49,600.0
2020-01-14 14:20:00,402.1,402.6,402.1,402.56,2089.0,402.1,402.6,402.1,402.56,2089.0
2020-01-14 14:25:00,402.8,404.0,402.8,402.97,800.0,402.8,404.0,402.8,402.97,800.0
2020-01-14 14:30:00,403.49,403.72,403.49,403.69,1100.0,403.49,403.72,403.49,403.69,1100.0
2020-01-14 14:35:00,403.69,403.88,403.65,403.66,400.0,403.69,403.88,403.65,403.66,400.0
2020-01-14 14:40:00,404.0,404.07,404.0,404.07,200.0,404.0,404.07,404.0,404.07,200.0
2020-01-14 14:45:00,403.76,403.96,403.76,403.88,300.0,403.76,403.96,403.76,403.88,300.0
2020-01-14 14:50:00,403.81,403.82,403.64,403.73,1300.0,403.81,403.82,403.64,403.73,1300.0
2020-01-14 14:55:00,403.83,403.83,403.04,403.04,1000.0,403.83,403.83,403.04,403.04,1000.0
2020-01-14 15:00:00,403.5,403.58,403.21,403.21,1100.0,403.5,403.58,403.21,403.21,1100.0
2020-01-14 15:05:00,403.16,403.23,402.97,402.97,718.0,403.16,403.23,402.97,402.97,718.0
2020-01-14 15:10:00,403.06,403.26,401.41,401.6,2527.0,403.06,403.26,401.41,401.6,2527.0
2020-01-14 15:15:00,401.68,402.34,401.5,402.22,1500.0,401.68,402.34,401.5,402.22,1500.0
2020-01-14 15:20:00,402.16,402.43,401.79,401.96,1125.0,402.16,402.43,401.79,401.96,1125.0
2020-01-14 15:25:00,401.66,401.71,401.45,401.69,1100.0,401.66,401.71,401.45,401.69,1100.0
2020-01-14 15:30:00,401.71,402.81,401.55,402.62,1620.0,401.71,402.81,401.55,402.62,1620.0
2020-01-14 15:35:00,402.61,402.7,402.56,402.58,1101.0,402.61,402.7,402.56,402.58,1101.0
2020-01-14 15:40:00,402.49,402.94,401.99,402.22,3100.0,402.49,402.94,401.99,402.22,3100.0
2020-01-14 15:45:00,401.9,402.36,401.89,402.19,1325.0,401.9,402.36,401.89,402.19,1325.0
2020-01-14 15:50:00,402.11,402.19,401.24,402.09,1817.0,402.11,402.19,401.24,402.09,1817.0
2020-01-14 15:55:00,402.0,402.73,401.9,402.73,8744.0,402.0,402.73,401.9,402.73,8744.0
2020-01-15 09:30:00,404.24,404.82,404.24,404.66,1932.0,404.24,404.82,404.24,404.66,1932.0
2020-01-15 09:35:00,404.16,404.74,404.13,404.74,406.0,404.16,404.74,404.13,404.74,406.0
2020-01-15 09:40:00,405.61,406.33,404.75,406.3,1003.0,405.61,406.33,404.75,406.3,1003.0
2020-01-15 09:45:00,405.96,406.09,404.65,404.65,900.0,405.96,406.09,404.65,404.65,900.0
2020-01-15 09:50:00,405.42,405.92,403.94,404.02,3500.0,405.42,405.92,403.94,404.02,3500.0
2020-01-15 09:55:00,404.02,404.39,403.78,403.82,2250.0,404.02,404.39,403.78,403.82,2250.0
2020-01-15 10:00:00,403.99,405.23,403.99,405.11,901.0,403.99,405.23,403.99,405.11,901.0
2020-01-15 10:05:00,405.3,405.3,404.93,404.93,949.0,405.3,405.3,404.93,404.93,949.0
2020-01-15 10:10:00,405.21,405.22,404.78,405.04,600.0,405.21,405.22,404.78,405.04,600.0
2020-01-15 10:15:00,405.05,405.07,404.79,404.79,400.0,405.05,405.07,404.79,404.79,400.0
2020-01-15 10:20:00,404.65,404.65,403.9,403.9,400.0,404.65,404.65,403.9,403.9,400.0
2020-01-15 10:25:00,404.66,404.84,404.09,404.09,605.0,404.66,404.84,404.09,404.09,605.0
2020-01-15 10:30:00,404.17,404.56,404.01,404.01,1000.0,404.17,404.56,404.01,404.01,1000.0
2020-01-15 10:35:00,404.02,404.25,404.0,404.14,802.0,404.02,404.25,404.0,404.14,802.0
2020-01-15 10:40:00,404.15,404.67,403.81,404.06,2783.0,404.15,404.67,403.81,404.06,2783.0
2020-01-15 10:45:00,404.32,404.33,403.97,404.0,1053.0,404.32,404.33,403.97,404.0,1053.0
2020-01-15 10:50:00,403.97,403.97,403.4,403.4,1156.0,403.97,403.97,403.4,403.4,1156.0
2020-01-15 10:55:00,403.68,403.68,403.08,403.08,1103.0,403.68,403.68,403.08,403.08,1103.0
2020-01-15 11:00:00,402.81,402.81,402.16,402.31,800.0,402.81,402.81,402.16,402.31,800.0
2020-01-15 11:05:00,402.59,402.88,402.4,402.87,1221.0,402.59,402.88,402.4,402.87,1221.0
2020-01-15 11:10:00,402.75,402.9,402.49,402.87,1725.0,402.75,402.9,402.49,402.87,1725.0
2020-01-15 11:15:00,402.5,403.18,402.5,402.97,900.0,402.5,403.18,402.5,402.97,900.0
2020-01-15 11:20:00,402.98,403.15,402.97,403.15,1000.0,402.98,403.15,402.97,403.15,1000.0
2020-01-15 11:25:00,403.65,404.51,403.65,404.25,1500.0,403.65,404.51,403.65,404.25,1500.0
2020-01-15 11:30:00,404.01,404.35,404.0,404.29,1400.0,404.01,404.35,404.0,404.29,1400.0
2020-01-15 11:35:00,404.02,404.35,404.01,404.35,1350.0,404.02,404.35,404.01,404.35,1350.0
2020-01-15 11:40:00,404.21,404.28,403.96,404.13,5700.0,404.21,404.28,403.96,404.13,5700.0
2020-01-15 11:45:00,403.91,404.01,403.65,404.0,700.0,403.91,404.01,403.65,404.0,700.0
2020-01-15 11:50:00,404.17,404.29,403.43,403.43,1286.0,404.17,404.29,403.43,403.43,1286.0
2020-01-15 11:55:00,403.29,403.83,403.28,403.57,900.0,403.29,403.83,403.28,403.57,900.0
2020-01-15 12:00:00,403.98,404.46,403.95,404.04,1941.0,403.98,404.46,403.95,404.04,1941.0
2020-01-15 12:05:00,404.3,404.3,403.94,403.96,5205.0,404.3,404.3,403.94,403.96,5205.0
2020-01-15 12:10:00,404.24,405.0,404.24,405.0,750.0,404.24,405.0,404.24,405.0,750.0
2020-01-15 12:15:00,404.7,404.78,404.21,404.28,1227.0,404.7,404.78,404.21,404.28,1227.0
2020-01-15 12:20:00,404.35,404.35,404.34,404.35,100.0,404.35,404.35,404.34,404.35,100.0
2020-01-15 12:25:00,404.66,404.68,403.93,404.03,3632.0,404.66,404.68,403.93,404.03,3632.0
2020-01-15 12:30:00,403.93,404.44,403.93,404.11,915.0,403.93,404.44,403.93,404.11,915.0
2020-01-15 12:35:00,404.35,404.35,403.86,404.27,700.0,404.35,404.35,403.86,404.27,700.0
2020-01-15 12:40:00,403.88,404.53,403.88,404.22,3085.0,403.88,404.53,403.88,404.22,3085.0
2020-01-15 12:45:00,404.12,404.17,403.93,404.01,600.0,404.12,404.17,403.93,404.01,600.0
2020-01-15 12:50:00,404.02,404.02,403.75,403.75,1800.0,404.02,404.02,403.75,403.75,1800.0
2020-01-15 12:55:00,403.97,404.05,403.71,404.05,845.0,403.97,404.05,403.71,404.05,845.0
2020-01-15 13:00:00,403.88,403.88,403.24,403.85,3037.0,403.88,403.88,403.24,403.85,3037.0
2020-01-15 13:05:00,404.09,404.59,404.09,404.59,305.0,404.09,404.59,404.09,404.59,305.0
2020-01-15 13:10:00,404.35,404.49,404.1,404.48,700.0,404.35,404.49,404.1,404.48,700.0
2020-01-15 13:15:00,404.87,404.87,404.76,404.77,300.0,404.87,404.87,404.76,404.77,300.0
2020-01-15 13:20:00,405.19,405.21,405.06,405.21,400.0,405.19,405.21,405.06,405.21,400.0
2020-01-15 13:25:00,405.18,405.32,405.16,405.32,500.0,405.18,405.32,405.16,405.32,500.0
2020-01-15 13:30:00,405.19,405.24,404.62,405.13,1200.0,405.19,405.24,404.62,405.13,1200.0
2020-01-15 13:35:00,405.37,405.37,405.15,405.16,300.0,405.37,405.37,405.15,405.16,300.0
2020-01-15 13:40:00,405.08,405.08,404.82,404.82,218.0,405.08,405.08,404.82,404.82,218.0
2020-01-15 13:45:00,405.39,405.65,405.32,405.32,834.0,405.39,405.65,405.32,405.32,834.0
2020-01-15 13:50:00,405.48,405.48,405.4,405.4,200.0,405.48,405.48,405.4,405.4,200.0
2020-01-15 13:55:00,405.32,405.32,404.67,404.67,3007.0,405.32,405.32,404.67,404.67,3007.0
2020-01-15 14:00:00,405.08,405.26,404.72,404.87,1325.0,405.08,405.26,404.72,404.87,1325.0
2020-01-15 14:05:00,404.7,405.79,404.52,405.76,1289.0,404.7,405.79,404.52,405.76,1289.0
2020-01-15 14:10:00,406.23,406.23,406.23,406.23,100.0,406.23,406.23,406.23,406.23,100.0
2020-01-15 14:15:00,406.93,407.25,406.93,407.25,200.0,406.93,407.25,406.93,407.25,200.0
2020-01-15 14:20:00,407.29,407.59,406.65,406.8,1469.0,407.29,407.59,406.65,406.8,1469.0
2020-01-15 14:25:00,406.84,406.84,406.84,406.84,100.0,406.84,406.84,406.84,406.84,100.0
2020-01-15 14:30:00,407.07,407.56,407.06,407.27,2425.0,407.07,407.56,407.06,407.27,2425.0
2020-01-15 14:35:00,407.24,407.26,406.1,406.1,1400.0,407.24,407.26,406.1,406.1,1400.0
2020-01-15 14:40:00,405.97,406.3,405.97,406.3,500.0,405.97,406.3,405.97,406.3,500.0
2020-01-15 14:45:00,406.03,406.07,405.87,406.07,400.0,406.03,406.07,405.87,406.07,400.0
2020-01-15 14:50:00,406.07,406.11,406.05,406.11,600.0,406.07,406.11,406.05,406.11,600.0
2020-01-15 14:55:00,406.21,406.21,405.81,405.81,800.0,406.21,406.21,405.81,405.81,800.0
2020-01-15 15:00:00,405.59,405.59,405.13,405.14,256.0,405.59,405.59,405.13,405.14,256.0
2020-01-15 15:05:00,404.88,404.88,404.61,404.62,700.0,404.88,404.88,404.61,404.62,700.0
2020-01-15 15:10:00,404.49,404.71,404.49,404.5,600.0,404.49,404.71,404.49,404.5,600.0
2020-01-15 15:15:00,404.36,404.39,404.36,404.39,240.0,404.36,404.39,404.36,404.39,240.0
2020-01-15 15:20:00,403.71,403.93,403.43,403.43,700.0,403.71,403.93,403.43,403.43,700.0
2020-01-15 15:25:00,403.41,403.41,403.03,403.24,1645.0,403.41,403.41,403.03,403.24,1645.0
2020-01-15 15:30:00,403.42,403.44,402.79,402.89,1305.0,403.42,403.44,402.79,402.89,1305.0
2020-01-15 15:35:00,402.99,403.49,402.99,403.05,1082.0,402.99,403.49,402.99,403.05,1082.0
2020-01-15 15:40:00,402.93,403.07,402.76,403.07,1851.0,402.93,403.07,402.76,403.07,1851.0
2020-01-15 15:45:00,403.37,403.44,403.2,403.27,800.0,403.37,403.44,403.2,403.27,800.0
2020-01-15 15:50:00,403.52,403.52,403.08,403.47,1325.0,403.52,403.52,403.08,403.47,1325.0
2020-01-15 15:55:00,403.42,403.76,402.97,403.76,10950.0,403.42,403.76,402.97,403.76,10950.0
2020-01-16 09:30:00,406.95,407.7,405.72,407.7,1950.0,406.95,407.7,405.72,407.7,1950.0
2020-01-16 09:35:00,407.96,408.16,407.96,408.16,200.0,407.96,408.16,407.96,408.16,200.0
2020-01-16 09:40:00,408.2,408.2,408.2,408.2,100.0,408.2,408.2,408.2,408.2,100.0
2020-01-16 09:45:00,407.93,408.74,407.42,407.78,2596.0,407.93,408.74,407.42,407.78,2596.0
2020-01-16 09:50:00,408.5,408.5,405.91,406.97,1300.0,408.5,408.5,405.91,406.97,1300.0
2020-01-16 09:55:00,406.58,407.23,406.46,406.71,1600.0,406.58,407.23,406.46,406.71,1600.0
2020-01-16 10:00:00,407.63,407.91,406.76,406.76,1600.0,407.63,407.91,406.76,406.76,1600.0
2020-01-16 10:05:00,406.82,406.82,405.86,405.86,2698.0,406.82,406.82,405.86,405.86,2698.0
2020-01-16 10:10:00,406.66,406.66,406.31,406.31,200.0,406.66,406.66,406.31,406.31,200.0
2020-01-16 10:15:00,405.29,405.29,404.84,404.84,200.0,405.29,405.29,404.84,404.84,200.0
2020-01-16 10:20:00,404.58,404.58,403.24,403.26,1000.0,404.58,404.58,403.24,403.26,1000.0
2020-01-16 10:25:00,403.97,405.01,403.37,405.01,800.0,403.97,405.01,403.37,405.01,800.0
2020-01-16 10:30:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2020-01-16 10:35:00,405.07,405.07,405.07,405.07,100.0,405.07,405.07,405.07,405.07,100.0
2020-01-16 10:40:00,405.95,405.95,405.93,405.93,300.0,405.95,405.95,405.93,405.93,300.0
2020-01-16 10:45:00,405.59,405.59,405.14,405.14,600.0,405.59,405.59,405.14,405.14,600.0
2020-01-16 10:50:00,405.82,405.82,405.82,405.82,100.0,405.82,405.82,405.82,405.82,100.0
2020-01-16 10:55:00,405.12,405.27,405.1,405.1,400.0,405.12,405.27,405.1,405.1,400.0
2020-01-16 11:00:00,405.64,405.99,405.64,405.99,602.0,405.64,405.99,405.64,405.99,602.0
2020-01-16 11:05:00,406.03,406.04,405.59,405.73,600.0,406.03,406.04,405.59,405.73,600.0
2020-01-16 11:10:00,405.61,405.61,404.98,405.44,694.0,405.61,405.61,404.98,405.44,694.0
2020-01-16 11:15:00,404.81,404.92,404.01,404.92,2250.0,404.81,404.92,404.01,404.92,2250.0
2020-01-16 11:20:00,404.92,404.92,404.92,404.92,0.0,404.92,404.92,404.92,404.92,0.0
2020-01-16 11:25:00,405.67,405.94,405.6,405.94,700.0,405.67,405.94,405.6,405.94,700.0
2020-01-16 11:30:00,405.39,405.68,405.34,405.5,600.0,405.39,405.68,405.34,405.5,600.0
2020-01-16 11:35:00,405.88,405.89,405.39,405.39,417.0,405.88,405.89,405.39,405.39,417.0
2020-01-16 11:40:00,405.79,405.79,405.55,405.55,400.0,405.79,405.79,405.55,405.55,400.0
2020-01-16 11:45:00,405.87,405.98,405.37,405.71,900.0,405.87,405.98,405.37,405.71,900.0
2020-01-16 11:50:00,405.52,405.52,405.52,405.52,300.0,405.52,405.52,405.52,405.52,300.0
2020-01-16 11:55:00,405.92,406.04,405.92,406.04,200.0,405.92,406.04,405.92,406.04,200.0
2020-01-16 12:00:00,406.2,406.89,405.58,405.58,1522.0,406.2,406.89,405.58,405.58,1522.0
2020-01-16 12:05:00,406.59,406.7,406.0,406.0,1600.0,406.59,406.7,406.0,406.0,1600.0
2020-01-16 12:10:00,406.3,406.98,406.21,406.45,4024.0,406.3,406.98,406.21,406.45,4024.0
2020-01-16 12:15:00,407.07,407.07,405.66,405.66,2668.0,407.07,407.07,405.66,405.66,2668.0
2020-01-16 12:20:00,405.59,406.09,405.59,405.9,1465.0,405.59,406.09,405.59,405.9,1465.0
2020-01-16 12:25:00,406.0,406.52,406.0,406.52,400.0,406.0,406.52,406.0,406.52,400.0
2020-01-16 12:30:00,406.52,406.52,406.52,406.52,0.0,406.52,406.52,406.52,406.52,0.0
2020-01-16 12:35:00,406.04,406.12,406.01,406.12,500.0,406.04,406.12,406.01,406.12,500.0
2020-01-16 12:40:00,405.87,406.48,405.87,406.05,2000.0,405.87,406.48,405.87,406.05,2000.0
2020-01-16 12:45:00,406.37,406.37,406.1,406.14,600.0,406.37,406.37,406.1,406.14,600.0
2020-01-16 12:50:00,406.14,406.14,406.14,406.14,0.0,406.14,406.14,406.14,406.14,0.0
2020-01-16 12:55:00,406.29,406.29,406.29,406.29,100.0,406.29,406.29,406.29,406.29,100.0
2020-01-16 13:00:00,406.49,406.62,405.75,406.44,2400.0,406.49,406.62,405.75,406.44,2400.0
2020-01-16 13:05:00,406.27,406.27,406.11,406.25,1521.0,406.27,406.27,406.11,406.25,1521.0
2020-01-16 13:10:00,406.25,406.25,406.25,406.25,0.0,406.25,406.25,406.25,406.25,0.0
2020-01-16 13:15:00,406.25,406.25,406.25,406.25,0.0,406.25,406.25,406.25,406.25,0.0
2020-01-16 13:20:00,406.12,406.19,405.95,406.19,860.0,406.12,406.19,405.95,406.19,860.0
2020-01-16 13:25:00,406.5,406.51,406.3,406.42,1665.0,406.5,406.51,406.3,406.42,1665.0
2020-01-16 13:30:00,406.46,406.46,406.46,406.46,100.0,406.46,406.46,406.46,406.46,100.0
2020-01-16 13:35:00,406.39,406.5,406.01,406.01,500.0,406.39,406.5,406.01,406.01,500.0
2020-01-16 13:40:00,406.04,406.87,406.02,406.87,1951.0,406.04,406.87,406.02,406.87,1951.0
2020-01-16 13:45:00,406.77,406.78,406.31,406.32,1400.0,406.77,406.78,406.31,406.32,1400.0
2020-01-16 13:50:00,406.83,407.24,406.67,406.67,1200.0,406.83,407.24,406.67,406.67,1200.0
2020-01-16 13:55:00,406.67,407.97,406.67,407.97,1347.0,406.67,407.97,406.67,407.97,1347.0
2020-01-16 14:00:00,408.14,408.14,408.14,408.14,100.0,408.14,408.14,408.14,408.14,100.0
2020-01-16 14:05:00,407.97,408.22,407.81,407.91,2120.0,407.97,408.22,407.81,407.91,2120.0
2020-01-16 14:10:00,407.77,408.26,407.77,407.97,1000.0,407.77,408.26,407.77,407.97,1000.0
2020-01-16 14:15:00,408.35,408.35,407.93,407.93,800.0,408.35,408.35,407.93,407.93,800.0
2020-01-16 14:20:00,408.11,408.11,407.54,407.54,1500.0,408.11,408.11,407.54,407.54,1500.0
2020-01-16 14:25:00,407.69,407.69,407.64,407.64,200.0,407.69,407.69,407.64,407.64,200.0
2020-01-16 14:30:00,407.61,407.61,407.26,407.26,430.0,407.61,407.61,407.26,407.26,430.0
2020-01-16 14:35:00,407.26,407.26,407.26,407.26,0.0,407.26,407.26,407.26,407.26,0.0
2020-01-16 14:40:00,407.61,407.61,407.47,407.57,300.0,407.61,407.61,407.47,407.57,300.0
2020-01-16 14:45:00,407.45,407.76,407.44,407.76,806.0,407.45,407.76,407.44,407.76,806.0
2020-01-16 14:50:00,407.52,408.12,407.48,408.09,1528.0,407.52,408.12,407.48,408.09,1528.0
2020-01-16 14:55:00,407.69,407.7,407.69,407.69,200.0,407.69,407.7,407.69,407.69,200.0
2020-01-16 15:00:00,407.86,407.86,407.39,407.4,729.0,407.86,407.86,407.39,407.4,729.0
2020-01-16 15:05:00,407.47,407.47,406.74,407.1,400.0,407.47,407.47,406.74,407.1,400.0
2020-01-16 15:10:00,406.46,407.08,406.46,407.08,900.0,406.46,407.08,406.46,407.08,900.0
2020-01-16 15:15:00,407.19,407.26,407.19,407.25,300.0,407.19,407.26,407.19,407.25,300.0
2020-01-16 15:20:00,407.56,407.56,407.0,407.0,1300.0,407.56,407.56,407.0,407.0,1300.0
2020-01-16 15:25:00,407.06,407.06,406.64,406.64,870.0,407.06,407.06,406.64,406.64,870.0
2020-01-16 15:30:00,406.87,406.91,406.66,406.84,700.0,406.87,406.91,406.66,406.84,700.0
2020-01-16 15:35:00,406.85,407.1,406.62,407.1,333.0,406.85,407.1,406.62,407.1,333.0
2020-01-16 15:40:00,407.14,407.19,407.02,407.03,300.0,407.14,407.19,407.02,407.03,300.0
2020-01-16 15:45:00,407.0,407.32,406.63,407.32,1000.0,407.0,407.32,406.63,407.32,1000.0
2020-01-16 15:50:00,407.54,408.41,407.36,407.6,2000.0,407.54,408.41,407.36,407.6,2000.0
2020-01-16 15:55:00,408.05,408.05,406.93,407.38,16206.0,408.05,408.05,406.93,407.38,16206.0
2020-01-17 09:30:00,408.54,408.54,407.23,407.23,1975.0,408.54,408.54,407.23,407.23,1975.0
2020-01-17 09:35:00,407.94,407.94,405.39,405.89,898.0,407.94,407.94,405.39,405.89,898.0
2020-01-17 09:40:00,404.28,405.9,404.28,405.0,850.0,404.28,405.9,404.28,405.0,850.0
2020-01-17 09:45:00,405.0,406.19,405.0,406.19,500.0,405.0,406.19,405.0,406.19,500.0
2020-01-17 09:50:00,406.19,406.19,406.19,406.19,0.0,406.19,406.19,406.19,406.19,0.0
2020-01-17 09:55:00,405.63,406.63,405.63,406.63,789.0,405.63,406.63,405.63,406.63,789.0
2020-01-17 10:00:00,407.15,407.15,406.86,406.86,790.0,407.15,407.15,406.86,406.86,790.0
2020-01-17 10:05:00,406.21,406.65,405.42,406.43,1508.0,406.21,406.65,405.42,406.43,1508.0
2020-01-17 10:10:00,406.72,406.72,405.88,405.88,400.0,406.72,406.72,405.88,405.88,400.0
2020-01-17 10:15:00,406.16,406.59,406.04,406.04,1600.0,406.16,406.59,406.04,406.04,1600.0
2020-01-17 10:20:00,406.03,406.03,405.07,405.3,2090.0,406.03,406.03,405.07,405.3,2090.0
2020-01-17 10:25:00,405.11,405.49,404.4,404.4,2249.0,405.11,405.49,404.4,404.4,2249.0
2020-01-17 10:30:00,404.52,404.57,403.8,403.8,1530.0,404.52,404.57,403.8,403.8,1530.0
2020-01-17 10:35:00,403.84,404.38,403.64,404.38,1900.0,403.84,404.38,403.64,404.38,1900.0
2020-01-17 10:40:00,404.81,404.81,404.58,404.78,400.0,404.81,404.81,404.58,404.78,400.0
2020-01-17 10:45:00,404.93,404.98,404.7,404.76,900.0,404.93,404.98,404.7,404.76,900.0
2020-01-17 10:50:00,404.67,405.28,404.32,404.92,1908.0,404.67,405.28,404.32,404.92,1908.0
2020-01-17 10:55:00,404.86,405.82,404.86,405.39,1400.0,404.86,405.82,404.86,405.39,1400.0
2020-01-17 11:00:00,405.52,405.78,405.5,405.78,720.0,405.52,405.78,405.5,405.78,720.0
2020-01-17 11:05:00,406.1,406.24,406.1,406.24,200.0,406.1,406.24,406.1,406.24,200.0
2020-01-17 11:10:00,406.9,406.9,406.07,406.37,648.0,406.9,406.9,406.07,406.37,648.0
2020-01-17 11:15:00,406.11,406.11,405.0,405.37,3400.0,406.11,406.11,405.0,405.37,3400.0
2020-01-17 11:20:00,405.36,405.36,404.49,404.69,2500.0,405.36,405.36,404.49,404.69,2500.0
2020-01-17 11:25:00,404.46,404.98,404.46,404.6,1100.0,404.46,404.98,404.46,404.6,1100.0
2020-01-17 11:30:00,404.74,404.99,404.57,404.94,1000.0,404.74,404.99,404.57,404.94,1000.0
2020-01-17 11:35:00,404.84,404.84,404.65,404.7,300.0,404.84,404.84,404.65,404.7,300.0
2020-01-17 11:40:00,404.82,404.82,404.0,404.0,1000.0,404.82,404.82,404.0,404.0,1000.0
2020-01-17 11:45:00,404.68,404.68,404.68,404.68,100.0,404.68,404.68,404.68,404.68,100.0
2020-01-17 11:50:00,405.05,405.05,405.05,405.05,100.0,405.05,405.05,405.05,405.05,100.0
2020-01-17 11:55:00,405.03,405.03,405.03,405.03,100.0,405.03,405.03,405.03,405.03,100.0
2020-01-17 12:00:00,404.67,404.98,404.57,404.98,301.0,404.67,404.98,404.57,404.98,301.0
2020-01-17 12:05:00,404.98,404.98,404.98,404.98,0.0,404.98,404.98,404.98,404.98,0.0
2020-01-17 12:10:00,405.03,405.03,404.67,404.74,500.0,405.03,405.03,404.67,404.74,500.0
2020-01-17 12:15:00,405.2,405.41,404.95,404.96,500.0,405.2,405.41,404.95,404.96,500.0
2020-01-17 12:20:00,404.98,404.98,404.98,404.98,100.0,404.98,404.98,404.98,404.98,100.0
2020-01-17 12:25:00,405.18,405.23,404.83,404.83,500.0,405.18,405.23,404.83,404.83,500.0
2020-01-17 12:30:00,404.7,404.7,404.65,404.7,300.0,404.7,404.7,404.65,404.7,300.0
2020-01-17 12:35:00,404.47,404.73,404.25,404.73,400.0,404.47,404.73,404.25,404.73,400.0
2020-01-17 12:40:00,404.44,404.44,404.44,404.44,100.0,404.44,404.44,404.44,404.44,100.0
2020-01-17 12:45:00,404.91,404.91,404.44,404.62,300.0,404.91,404.91,404.44,404.62,300.0
2020-01-17 12:50:00,404.42,404.42,404.41,404.42,100.0,404.42,404.42,404.41,404.42,100.0
2020-01-17 12:55:00,404.47,404.7,403.46,403.46,2631.0,404.47,404.7,403.46,403.46,2631.0
2020-01-17 13:00:00,403.46,404.51,403.42,404.51,1400.0,403.46,404.51,403.42,404.51,1400.0
2020-01-17 13:05:00,404.03,404.28,403.17,404.08,2912.0,404.03,404.28,403.17,404.08,2912.0
2020-01-17 13:10:00,404.39,404.66,403.45,403.45,1700.0,404.39,404.66,403.45,403.45,1700.0
2020-01-17 13:15:00,403.37,404.41,403.13,404.26,1410.0,403.37,404.41,403.13,404.26,1410.0
2020-01-17 13:20:00,404.26,404.26,403.67,403.68,900.0,404.26,404.26,403.67,403.68,900.0
2020-01-17 13:25:00,404.21,404.21,402.81,402.81,7443.0,404.21,404.21,402.81,402.81,7443.0
2020-01-17 13:30:00,402.74,403.95,402.2,403.93,7992.0,402.74,403.95,402.2,403.93,7992.0
2020-01-17 13:35:00,404.15,404.15,402.81,403.4,1700.0,404.15,404.15,402.81,403.4,1700.0
2020-01-17 13:40:00,403.63,404.94,403.63,404.94,952.0,403.63,404.94,403.63,404.94,952.0
2020-01-17 13:45:00,405.13,405.13,404.28,404.39,2206.0,405.13,405.13,404.28,404.39,2206.0
2020-01-17 13:50:00,404.5,404.5,404.19,404.23,1166.0,404.5,404.5,404.19,404.23,1166.0
2020-01-17 13:55:00,404.24,405.04,404.24,405.04,1900.0,404.24,405.04,404.24,405.04,1900.0
2020-01-17 14:00:00,403.95,404.06,403.03,403.19,6636.0,403.95,404.06,403.03,403.19,6636.0
2020-01-17 14:05:00,403.35,404.07,402.58,404.07,2004.0,403.35,404.07,402.58,404.07,2004.0
2020-01-17 14:10:00,404.61,404.73,403.86,403.86,1527.0,404.61,404.73,403.86,403.86,1527.0
2020-01-17 14:15:00,404.56,404.59,404.36,404.59,300.0,404.56,404.59,404.36,404.59,300.0
2020-01-17 14:20:00,404.69,404.69,404.64,404.64,200.0,404.69,404.69,404.64,404.64,200.0
2020-01-17 14:25:00,404.64,404.64,404.64,404.64,0.0,404.64,404.64,404.64,404.64,0.0
2020-01-17 14:30:00,404.33,404.45,403.35,403.54,4600.0,404.33,404.45,403.35,403.54,4600.0
2020-01-17 14:35:00,403.56,404.16,403.56,404.16,1500.0,403.56,404.16,403.56,404.16,1500.0
2020-01-17 14:40:00,403.96,403.96,402.79,402.81,700.0,403.96,403.96,402.79,402.81,700.0
2020-01-17 14:45:00,403.16,403.44,402.79,402.8,500.0,403.16,403.44,402.79,402.8,500.0
2020-01-17 14:50:00,403.18,403.18,402.45,402.64,700.0,403.18,403.18,402.45,402.64,700.0
2020-01-17 14:55:00,402.66,403.28,402.58,402.82,400.0,402.66,403.28,402.58,402.82,400.0
2020-01-17 15:00:00,403.1,403.58,403.06,403.58,1045.0,403.1,403.58,403.06,403.58,1045.0
2020-01-17 15:05:00,403.81,403.82,402.69,402.69,300.0,403.81,403.82,402.69,402.69,300.0
2020-01-17 15:10:00,402.77,403.3,402.35,403.3,300.0,402.77,403.3,402.35,403.3,300.0
2020-01-17 15:15:00,403.14,403.14,403.14,403.14,100.0,403.14,403.14,403.14,403.14,100.0
2020-01-17 15:20:00,402.9,402.9,402.9,402.9,100.0,402.9,402.9,402.9,402.9,100.0
2020-01-17 15:25:00,403.05,403.24,402.61,403.24,500.0,403.05,403.24,402.61,403.24,500.0
2020-01-17 15:30:00,403.25,403.97,403.25,403.97,300.0,403.25,403.97,403.25,403.97,300.0
2020-01-17 15:35:00,404.07,404.47,403.78,404.47,700.0,404.07,404.47,403.78,404.47,700.0
2020-01-17 15:40:00,404.12,404.6,404.12,404.43,1700.0,404.12,404.6,404.12,404.43,1700.0
2020-01-17 15:45:00,405.04,405.11,404.74,404.97,2900.0,405.04,405.11,404.74,404.97,2900.0
2020-01-17 15:50:00,404.95,405.57,404.55,405.11,4125.0,404.95,405.57,404.55,405.11,4125.0
2020-01-17 15:55:00,405.47,405.77,404.2,404.95,14546.0,405.47,405.77,404.2,404.95,14546.0
2020-01-21 09:30:00,402.95,404.36,402.95,404.36,2106.0,402.95,404.36,402.95,404.36,2106.0
2020-01-21 09:35:00,404.96,405.59,403.68,405.59,1361.0,404.96,405.59,403.68,405.59,1361.0
2020-01-21 09:40:00,405.98,405.98,405.58,405.58,319.0,405.98,405.98,405.58,405.58,319.0
2020-01-21 09:45:00,405.13,405.13,405.12,405.13,100.0,405.13,405.13,405.12,405.13,100.0
2020-01-21 09:50:00,405.8,406.18,405.1,405.79,2346.0,405.8,406.18,405.1,405.79,2346.0
2020-01-21 09:55:00,405.24,405.98,405.0,405.0,950.0,405.24,405.98,405.0,405.0,950.0
2020-01-21 10:00:00,405.27,406.0,404.99,405.93,1400.0,405.27,406.0,404.99,405.93,1400.0
2020-01-21 10:05:00,406.0,406.16,405.17,405.61,2771.0,406.0,406.16,405.17,405.61,2771.0
2020-01-21 10:10:00,405.61,405.61,404.24,404.24,700.0,405.61,405.61,404.24,404.24,700.0
2020-01-21 10:15:00,404.24,404.24,404.24,404.24,0.0,404.24,404.24,404.24,404.24,0.0
2020-01-21 10:20:00,404.68,404.97,404.52,404.86,605.0,404.68,404.97,404.52,404.86,605.0
2020-01-21 10:25:00,404.94,408.23,404.52,408.07,9533.0,404.94,408.23,404.52,408.07,9533.0
2020-01-21 10:30:00,407.32,408.54,407.32,408.18,2304.0,407.32,408.54,407.32,408.18,2304.0
2020-01-21 10:35:00,408.32,409.24,407.43,408.16,5003.0,408.32,409.24,407.43,408.16,5003.0
2020-01-21 10:40:00,408.55,408.66,408.55,408.58,500.0,408.55,408.66,408.55,408.58,500.0
2020-01-21 10:45:00,408.25,408.64,408.25,408.36,700.0,408.25,408.64,408.25,408.36,700.0
2020-01-21 10:50:00,408.38,408.49,407.91,408.21,2300.0,408.38,408.49,407.91,408.21,2300.0
2020-01-21 10:55:00,408.33,408.5,407.98,408.25,3791.0,408.33,408.5,407.98,408.25,3791.0
2020-01-21 11:00:00,408.5,408.52,408.5,408.51,1867.0,408.5,408.52,408.5,408.51,1867.0
2020-01-21 11:05:00,408.65,408.74,408.65,408.74,200.0,408.65,408.74,408.65,408.74,200.0
2020-01-21 11:10:00,409.29,410.71,409.06,410.01,2952.0,409.29,410.71,409.06,410.01,2952.0
2020-01-21 11:15:00,410.21,410.21,409.53,409.79,2120.0,410.21,410.21,409.53,409.79,2120.0
2020-01-21 11:20:00,409.55,409.56,409.4,409.5,777.0,409.55,409.56,409.4,409.5,777.0
2020-01-21 11:25:00,409.22,409.22,409.14,409.15,550.0,409.22,409.22,409.14,409.15,550.0
2020-01-21 11:30:00,409.1,409.54,409.1,409.16,1373.0,409.1,409.54,409.1,409.16,1373.0
2020-01-21 11:35:00,409.23,409.23,409.23,409.23,600.0,409.23,409.23,409.23,409.23,600.0
2020-01-21 11:40:00,409.04,409.04,408.72,408.72,1500.0,409.04,409.04,408.72,408.72,1500.0
2020-01-21 11:45:00,409.05,409.05,408.74,408.84,400.0,409.05,409.05,408.74,408.84,400.0
2020-01-21 11:50:00,408.75,408.75,407.86,408.18,1100.0,408.75,408.75,407.86,408.18,1100.0
2020-01-21 11:55:00,408.61,408.61,408.47,408.47,900.0,408.61,408.61,408.47,408.47,900.0
2020-01-21 12:00:00,408.75,408.75,407.93,407.93,1500.0,408.75,408.75,407.93,407.93,1500.0
2020-01-21 12:05:00,408.16,408.84,407.93,408.84,1200.0,408.16,408.84,407.93,408.84,1200.0
2020-01-21 12:10:00,408.38,409.0,408.38,408.52,1200.0,408.38,409.0,408.38,408.52,1200.0
2020-01-21 12:15:00,408.52,409.0,408.52,409.0,300.0,408.52,409.0,408.52,409.0,300.0
2020-01-21 12:20:00,408.86,409.0,408.86,409.0,412.0,408.86,409.0,408.86,409.0,412.0
2020-01-21 12:25:00,409.0,409.0,408.91,408.91,311.0,409.0,409.0,408.91,408.91,311.0
2020-01-21 12:30:00,408.6,409.02,408.6,408.96,3490.0,408.6,409.02,408.6,408.96,3490.0
2020-01-21 12:35:00,408.96,408.96,408.96,408.96,0.0,408.96,408.96,408.96,408.96,0.0
2020-01-21 12:40:00,408.62,408.62,408.05,408.46,3401.0,408.62,408.62,408.05,408.46,3401.0
2020-01-21 12:45:00,408.25,408.25,407.81,407.96,1400.0,408.25,408.25,407.81,407.96,1400.0
2020-01-21 12:50:00,407.98,407.98,407.75,407.75,200.0,407.98,407.98,407.75,407.75,200.0
2020-01-21 12:55:00,407.75,407.75,407.75,407.75,0.0,407.75,407.75,407.75,407.75,0.0
2020-01-21 13:00:00,407.47,407.47,407.47,407.47,100.0,407.47,407.47,407.47,407.47,100.0
2020-01-21 13:05:00,408.06,408.06,407.37,407.37,319.0,408.06,408.06,407.37,407.37,319.0
2020-01-21 13:10:00,407.34,407.45,407.27,407.27,800.0,407.34,407.45,407.27,407.27,800.0
2020-01-21 13:15:00,407.37,407.37,406.12,406.46,500.0,407.37,407.37,406.12,406.46,500.0
2020-01-21 13:20:00,406.46,406.46,406.46,406.46,0.0,406.46,406.46,406.46,406.46,0.0
2020-01-21 13:25:00,406.37,407.5,406.0,407.5,5473.0,406.37,407.5,406.0,407.5,5473.0
2020-01-21 13:30:00,407.51,407.59,406.88,406.88,800.0,407.51,407.59,406.88,406.88,800.0
2020-01-21 13:35:00,406.88,406.88,406.88,406.88,0.0,406.88,406.88,406.88,406.88,0.0
2020-01-21 13:40:00,407.0,407.0,406.21,407.0,1100.0,407.0,407.0,406.21,407.0,1100.0
2020-01-21 13:45:00,406.94,406.94,406.94,406.94,200.0,406.94,406.94,406.94,406.94,200.0
2020-01-21 13:50:00,407.1,407.65,406.36,406.36,1343.0,407.1,407.65,406.36,406.36,1343.0
2020-01-21 13:55:00,405.83,406.41,405.82,406.34,1465.0,405.83,406.41,405.82,406.34,1465.0
2020-01-21 14:00:00,406.35,406.36,406.35,406.36,200.0,406.35,406.36,406.35,406.36,200.0
2020-01-21 14:05:00,406.36,406.36,406.36,406.36,0.0,406.36,406.36,406.36,406.36,0.0
2020-01-21 14:10:00,407.25,407.25,407.25,407.25,100.0,407.25,407.25,407.25,407.25,100.0
2020-01-21 14:15:00,407.24,407.71,407.24,407.71,200.0,407.24,407.71,407.24,407.71,200.0
2020-01-21 14:20:00,407.88,407.88,407.14,407.15,300.0,407.88,407.88,407.14,407.15,300.0
2020-01-21 14:25:00,407.5,407.73,406.82,407.44,1603.0,407.5,407.73,406.82,407.44,1603.0
2020-01-21 14:30:00,407.3,407.3,406.91,406.91,212.0,407.3,407.3,406.91,406.91,212.0
2020-01-21 14:35:00,406.69,406.69,406.69,406.69,200.0,406.69,406.69,406.69,406.69,200.0
2020-01-21 14:40:00,406.89,407.32,406.81,407.31,330.0,406.89,407.32,406.81,407.31,330.0
2020-01-21 14:45:00,407.31,407.31,407.31,407.31,0.0,407.31,407.31,407.31,407.31,0.0
2020-01-21 14:50:00,407.31,407.31,407.31,407.31,0.0,407.31,407.31,407.31,407.31,0.0
2020-01-21 14:55:00,407.87,407.87,407.86,407.86,200.0,407.87,407.87,407.86,407.86,200.0
2020-01-21 15:00:00,407.94,408.37,407.94,408.19,500.0,407.94,408.37,407.94,408.19,500.0
2020-01-21 15:05:00,408.13,408.13,407.96,408.03,1106.0,408.13,408.13,407.96,408.03,1106.0
2020-01-21 15:10:00,408.03,408.03,408.03,408.03,0.0,408.03,408.03,408.03,408.03,0.0
2020-01-21 15:15:00,407.69,407.69,407.69,407.69,223.0,407.69,407.69,407.69,407.69,223.0
2020-01-21 15:20:00,407.56,408.08,407.56,407.92,1082.0,407.56,408.08,407.56,407.92,1082.0
2020-01-21 15:25:00,407.92,407.92,407.92,407.92,0.0,407.92,407.92,407.92,407.92,0.0
2020-01-21 15:30:00,408.0,408.77,407.58,408.2,2025.0,408.0,408.77,407.58,408.2,2025.0
2020-01-21 15:35:00,407.68,407.99,407.58,407.99,400.0,407.68,407.99,407.58,407.99,400.0
2020-01-21 15:40:00,407.61,407.9,407.48,407.9,1300.0,407.61,407.9,407.48,407.9,1300.0
2020-01-21 15:45:00,407.62,407.62,407.24,407.24,2709.0,407.62,407.62,407.24,407.24,2709.0
2020-01-21 15:50:00,407.14,407.83,407.05,407.56,2293.0,407.14,407.83,407.05,407.56,2293.0
2020-01-21 15:55:00,407.8,408.33,407.22,407.53,6490.0,407.8,408.33,407.22,407.53,6490.0
2020-01-22 09:30:00,410.68,411.0,410.68,411.0,1026.0,410.68,411.0,410.68,411.0,1026.0
2020-01-22 09:35:00,411.0,411.0,411.0,411.0,0.0,411.0,411.0,411.0,411.0,0.0
2020-01-22 09:40:00,412.75,413.14,412.5,412.5,500.0,412.75,413.14,412.5,412.5,500.0
2020-01-22 09:45:00,412.15,412.15,410.88,410.88,1300.0,412.15,412.15,410.88,410.88,1300.0
2020-01-22 09:50:00,409.52,411.07,409.52,410.38,805.0,409.52,411.07,409.52,410.38,805.0
2020-01-22 09:55:00,411.2,411.2,411.2,411.2,100.0,411.2,411.2,411.2,411.2,100.0
2020-01-22 10:00:00,411.2,411.2,411.2,411.2,0.0,411.2,411.2,411.2,411.2,0.0
2020-01-22 10:05:00,411.15,411.25,411.14,411.25,300.0,411.15,411.25,411.14,411.25,300.0
2020-01-22 10:10:00,411.45,412.09,411.45,412.09,200.0,411.45,412.09,411.45,412.09,200.0
2020-01-22 10:15:00,411.9,413.16,411.89,413.16,200.0,411.9,413.16,411.89,413.16,200.0
2020-01-22 10:20:00,412.41,413.02,412.4,412.97,760.0,412.41,413.02,412.4,412.97,760.0
2020-01-22 10:25:00,413.25,413.26,412.65,412.66,500.0,413.25,413.26,412.65,412.66,500.0
2020-01-22 10:30:00,412.82,412.98,412.82,412.85,475.0,412.82,412.98,412.82,412.85,475.0
2020-01-22 10:35:00,412.9,413.09,412.89,412.89,508.0,412.9,413.09,412.89,412.89,508.0
2020-01-22 10:40:00,412.99,413.01,412.82,412.96,800.0,412.99,413.01,412.82,412.96,800.0
2020-01-22 10:45:00,412.73,412.73,412.17,412.17,1100.0,412.73,412.73,412.17,412.17,1100.0
2020-01-22 10:50:00,412.16,412.54,412.16,412.54,400.0,412.16,412.54,412.16,412.54,400.0
2020-01-22 10:55:00,411.82,412.21,411.81,411.84,900.0,411.82,412.21,411.81,411.84,900.0
2020-01-22 11:00:00,411.97,412.05,411.97,412.05,200.0,411.97,412.05,411.97,412.05,200.0
2020-01-22 11:05:00,412.05,412.05,412.05,412.05,0.0,412.05,412.05,412.05,412.05,0.0
2020-01-22 11:10:00,411.52,411.52,410.69,410.69,900.0,411.52,411.52,410.69,410.69,900.0
2020-01-22 11:15:00,410.83,411.0,410.48,410.57,2039.0,410.83,411.0,410.48,410.57,2039.0
2020-01-22 11:20:00,410.61,410.61,409.91,409.91,5746.0,410.61,410.61,409.91,409.91,5746.0
2020-01-22 11:25:00,409.82,409.95,408.81,409.12,10462.0,409.82,409.95,408.81,409.12,10462.0
2020-01-22 11:30:00,409.03,409.98,408.97,409.98,1759.0,409.03,409.98,408.97,409.98,1759.0
2020-01-22 11:35:00,410.07,410.07,409.58,409.97,2700.0,410.07,410.07,409.58,409.97,2700.0
2020-01-22 11:40:00,409.69,409.81,409.49,409.49,730.0,409.69,409.81,409.49,409.49,730.0
2020-01-22 11:45:00,409.66,409.67,408.85,408.9,5477.0,409.66,409.67,408.85,408.9,5477.0
2020-01-22 11:50:00,408.78,410.19,408.08,410.18,5023.0,408.78,410.19,408.08,410.18,5023.0
2020-01-22 11:55:00,409.72,409.82,409.72,409.81,200.0,409.72,409.82,409.72,409.81,200.0
2020-01-22 12:00:00,410.04,410.63,410.04,410.63,1000.0,410.04,410.63,410.04,410.63,1000.0
2020-01-22 12:05:00,410.86,410.87,410.67,410.67,340.0,410.86,410.87,410.67,410.67,340.0
2020-01-22 12:10:00,410.57,410.57,410.57,410.57,100.0,410.57,410.57,410.57,410.57,100.0
2020-01-22 12:15:00,410.37,410.37,410.37,410.37,100.0,410.37,410.37,410.37,410.37,100.0
2020-01-22 12:20:00,410.06,410.06,410.06,410.06,100.0,410.06,410.06,410.06,410.06,100.0
2020-01-22 12:25:00,409.51,409.51,408.74,408.74,679.0,409.51,409.51,408.74,408.74,679.0
2020-01-22 12:30:00,409.27,409.27,409.27,409.27,295.0,409.27,409.27,409.27,409.27,295.0
2020-01-22 12:35:00,409.27,409.27,409.27,409.27,0.0,409.27,409.27,409.27,409.27,0.0
2020-01-22 12:40:00,408.53,409.02,408.52,409.02,455.0,408.53,409.02,408.52,409.02,455.0
2020-01-22 12:45:00,409.23,409.23,408.41,408.55,1400.0,409.23,409.23,408.41,408.55,1400.0
2020-01-22 12:50:00,408.68,408.68,408.68,408.68,100.0,408.68,408.68,408.68,408.68,100.0
2020-01-22 12:55:00,408.59,408.74,408.59,408.74,200.0,408.59,408.74,408.59,408.74,200.0
2020-01-22 13:00:00,408.41,408.5,408.4,408.5,400.0,408.41,408.5,408.4,408.5,400.0
2020-01-22 13:05:00,408.82,408.82,408.82,408.82,100.0,408.82,408.82,408.82,408.82,100.0
2020-01-22 13:10:00,408.59,409.1,408.55,409.1,400.0,408.59,409.1,408.55,409.1,400.0
2020-01-22 13:15:00,408.99,409.0,408.99,409.0,1110.0,408.99,409.0,408.99,409.0,1110.0
2020-01-22 13:20:00,408.78,408.98,408.78,408.98,238.0,408.78,408.98,408.78,408.98,238.0
2020-01-22 13:25:00,408.8,408.8,408.73,408.73,300.0,408.8,408.8,408.73,408.73,300.0
2020-01-22 13:30:00,409.09,409.09,409.08,409.09,100.0,409.09,409.09,409.08,409.09,100.0
2020-01-22 13:35:00,408.99,409.02,408.99,409.02,200.0,408.99,409.02,408.99,409.02,200.0
2020-01-22 13:40:00,408.83,408.83,408.83,408.83,100.0,408.83,408.83,408.83,408.83,100.0
2020-01-22 13:45:00,408.77,409.03,408.62,409.03,600.0,408.77,409.03,408.62,409.03,600.0
2020-01-22 13:50:00,409.25,409.55,409.25,409.48,300.0,409.25,409.55,409.25,409.48,300.0
2020-01-22 13:55:00,409.74,410.32,409.52,410.32,400.0,409.74,410.32,409.52,410.32,400.0
2020-01-22 14:00:00,410.01,410.03,409.89,410.03,818.0,410.01,410.03,409.89,410.03,818.0
2020-01-22 14:05:00,410.71,411.07,410.4,410.4,603.0,410.71,411.07,410.4,410.4,603.0
2020-01-22 14:10:00,410.53,410.53,410.27,410.28,918.0,410.53,410.53,410.27,410.28,918.0
2020-01-22 14:15:00,410.29,410.32,410.2,410.2,700.0,410.29,410.32,410.2,410.2,700.0
2020-01-22 14:20:00,410.42,410.42,410.24,410.24,300.0,410.42,410.42,410.24,410.24,300.0
2020-01-22 14:25:00,410.29,410.29,410.29,410.29,100.0,410.29,410.29,410.29,410.29,100.0
2020-01-22 14:30:00,410.36,410.36,410.15,410.3,900.0,410.36,410.36,410.15,410.3,900.0
2020-01-22 14:35:00,410.69,411.33,410.69,411.33,600.0,410.69,411.33,410.69,411.33,600.0
2020-01-22 14:40:00,411.18,411.38,411.1,411.38,508.0,411.18,411.38,411.1,411.38,508.0
2020-01-22 14:45:00,411.59,412.19,411.59,412.19,700.0,411.59,412.19,411.59,412.19,700.0
2020-01-22 14:50:00,411.9,412.63,411.88,412.63,1400.0,411.9,412.63,411.88,412.63,1400.0
2020-01-22 14:55:00,412.46,412.58,412.41,412.41,819.0,412.46,412.58,412.41,412.41,819.0
2020-01-22 15:00:00,412.32,412.32,411.47,411.47,1000.0,412.32,412.32,411.47,411.47,1000.0
2020-01-22 15:05:00,411.36,411.52,410.94,411.28,1400.0,411.36,411.52,410.94,411.28,1400.0
2020-01-22 15:10:00,411.25,411.25,410.39,410.72,2177.0,411.25,411.25,410.39,410.72,2177.0
2020-01-22 15:15:00,410.31,410.52,410.31,410.52,200.0,410.31,410.52,410.31,410.52,200.0
2020-01-22 15:20:00,410.38,410.38,409.71,409.8,1125.0,410.38,410.38,409.71,409.8,1125.0
2020-01-22 15:25:00,410.06,410.28,410.06,410.07,1700.0,410.06,410.28,410.06,410.07,1700.0
2020-01-22 15:30:00,410.24,410.32,410.18,410.22,1000.0,410.24,410.32,410.18,410.22,1000.0
2020-01-22 15:35:00,410.23,410.52,410.16,410.4,1827.0,410.23,410.52,410.16,410.4,1827.0
2020-01-22 15:40:00,410.23,410.28,409.97,410.13,2400.0,410.23,410.28,409.97,410.13,2400.0
2020-01-22 15:45:00,410.23,411.08,410.17,410.6,6868.0,410.23,411.08,410.17,410.6,6868.0
2020-01-22 15:50:00,410.54,411.06,410.54,410.6,3472.0,410.54,411.06,410.54,410.6,3472.0
2020-01-22 15:55:00,410.82,411.16,410.27,410.92,11216.0,410.82,411.16,410.27,410.92,11216.0
2020-01-23 09:30:00,410.61,413.32,409.19,409.7,1660.0,410.61,413.32,409.19,409.7,1660.0
2020-01-23 09:35:00,411.13,412.0,410.74,412.0,700.0,411.13,412.0,410.74,412.0,700.0
2020-01-23 09:40:00,413.73,413.73,412.4,412.4,300.0,413.73,413.73,412.4,412.4,300.0
2020-01-23 09:45:00,413.34,414.47,412.51,413.47,700.0,413.34,414.47,412.51,413.47,700.0
2020-01-23 09:50:00,413.47,413.47,413.47,413.47,0.0,413.47,413.47,413.47,413.47,0.0
2020-01-23 09:55:00,413.9,413.9,413.9,413.9,100.0,413.9,413.9,413.9,413.9,100.0
2020-01-23 10:00:00,414.13,414.13,414.13,414.13,100.0,414.13,414.13,414.13,414.13,100.0
2020-01-23 10:05:00,414.88,415.62,413.44,413.72,2515.0,414.88,415.62,413.44,413.72,2515.0
2020-01-23 10:10:00,413.72,413.72,413.72,413.72,0.0,413.72,413.72,413.72,413.72,0.0
2020-01-23 10:15:00,413.79,414.61,413.63,414.41,1300.0,413.79,414.61,413.63,414.41,1300.0
2020-01-23 10:20:00,414.67,414.92,414.67,414.92,700.0,414.67,414.92,414.67,414.92,700.0
2020-01-23 10:25:00,414.42,414.91,414.42,414.67,742.0,414.42,414.91,414.42,414.67,742.0
2020-01-23 10:30:00,414.76,414.91,414.76,414.79,600.0,414.76,414.91,414.76,414.79,600.0
2020-01-23 10:35:00,414.53,414.53,414.0,414.0,600.0,414.53,414.53,414.0,414.0,600.0
2020-01-23 10:40:00,413.28,414.05,413.28,414.05,300.0,413.28,414.05,413.28,414.05,300.0
2020-01-23 10:45:00,413.23,413.23,412.09,412.1,335.0,413.23,413.23,412.09,412.1,335.0
2020-01-23 10:50:00,412.61,412.84,412.6,412.84,300.0,412.61,412.84,412.6,412.84,300.0
2020-01-23 10:55:00,412.59,412.59,411.57,411.57,500.0,412.59,412.59,411.57,411.57,500.0
2020-01-23 11:00:00,411.62,411.69,411.35,411.69,500.0,411.62,411.69,411.35,411.69,500.0
2020-01-23 11:05:00,411.31,411.31,411.05,411.22,300.0,411.31,411.31,411.05,411.22,300.0
2020-01-23 11:10:00,411.2,412.55,411.2,412.54,1254.0,411.2,412.55,411.2,412.54,1254.0
2020-01-23 11:15:00,412.85,413.44,412.85,412.96,600.0,412.85,413.44,412.85,412.96,600.0
2020-01-23 11:20:00,413.37,414.08,412.71,412.71,1107.0,413.37,414.08,412.71,412.71,1107.0
2020-01-23 11:25:00,413.45,413.46,412.47,412.48,370.0,413.45,413.46,412.47,412.48,370.0
2020-01-23 11:30:00,412.48,412.48,412.48,412.48,0.0,412.48,412.48,412.48,412.48,0.0
2020-01-23 11:35:00,412.7,413.21,412.7,413.21,600.0,412.7,413.21,412.7,413.21,600.0
2020-01-23 11:40:00,412.97,413.03,412.8,413.03,566.0,412.97,413.03,412.8,413.03,566.0
2020-01-23 11:45:00,412.73,412.76,412.73,412.76,300.0,412.73,412.76,412.73,412.76,300.0
2020-01-23 11:50:00,412.67,412.67,412.67,412.67,100.0,412.67,412.67,412.67,412.67,100.0
2020-01-23 11:55:00,412.97,413.6,412.97,413.6,600.0,412.97,413.6,412.97,413.6,600.0
2020-01-23 12:00:00,413.6,413.6,413.6,413.6,0.0,413.6,413.6,413.6,413.6,0.0
2020-01-23 12:05:00,413.85,414.61,413.85,414.11,500.0,413.85,414.61,413.85,414.11,500.0
2020-01-23 12:10:00,414.12,414.12,413.83,413.83,602.0,414.12,414.12,413.83,413.83,602.0
2020-01-23 12:15:00,413.24,413.86,413.24,413.85,1558.0,413.24,413.86,413.24,413.85,1558.0
2020-01-23 12:20:00,413.85,413.85,413.85,413.85,0.0,413.85,413.85,413.85,413.85,0.0
2020-01-23 12:25:00,414.4,414.8,414.4,414.53,500.0,414.4,414.8,414.4,414.53,500.0
2020-01-23 12:30:00,414.25,414.5,414.25,414.5,200.0,414.25,414.5,414.25,414.5,200.0
2020-01-23 12:35:00,414.33,414.48,414.22,414.22,1027.0,414.33,414.48,414.22,414.22,1027.0
2020-01-23 12:40:00,413.98,414.54,413.97,414.33,4893.0,413.98,414.54,413.97,414.33,4893.0
2020-01-23 12:45:00,414.52,414.92,414.52,414.91,600.0,414.52,414.92,414.52,414.91,600.0
2020-01-23 12:50:00,414.8,415.06,414.61,415.06,400.0,414.8,415.06,414.61,415.06,400.0
2020-01-23 12:55:00,414.93,415.17,414.22,414.92,1300.0,414.93,415.17,414.22,414.92,1300.0
2020-01-23 13:00:00,414.68,414.94,414.62,414.83,725.0,414.68,414.94,414.62,414.83,725.0
2020-01-23 13:05:00,414.82,414.91,414.82,414.89,916.0,414.82,414.91,414.82,414.89,916.0
2020-01-23 13:10:00,415.12,415.14,414.89,414.89,1157.0,415.12,415.14,414.89,414.89,1157.0
2020-01-23 13:15:00,415.0,415.0,414.99,415.0,200.0,415.0,415.0,414.99,415.0,200.0
2020-01-23 13:20:00,415.61,415.65,415.35,415.35,700.0,415.61,415.65,415.35,415.35,700.0
2020-01-23 13:25:00,415.56,415.56,415.24,415.29,400.0,415.56,415.56,415.24,415.29,400.0
2020-01-23 13:30:00,415.13,415.26,414.91,415.08,1420.0,415.13,415.26,414.91,415.08,1420.0
2020-01-23 13:35:00,415.36,415.59,414.93,414.93,800.0,415.36,415.59,414.93,414.93,800.0
2020-01-23 13:40:00,415.03,415.26,415.03,415.24,500.0,415.03,415.26,415.03,415.24,500.0
2020-01-23 13:45:00,415.65,416.13,415.65,416.13,600.0,415.65,416.13,415.65,416.13,600.0
2020-01-23 13:50:00,417.0,417.0,417.0,417.0,100.0,417.0,417.0,417.0,417.0,100.0
2020-01-23 13:55:00,416.51,416.62,416.01,416.14,1409.0,416.51,416.62,416.01,416.14,1409.0
2020-01-23 14:00:00,416.3,416.75,416.13,416.49,720.0,416.3,416.75,416.13,416.49,720.0
2020-01-23 14:05:00,416.1,416.46,416.1,416.46,300.0,416.1,416.46,416.1,416.46,300.0
2020-01-23 14:10:00,416.75,416.92,416.75,416.92,300.0,416.75,416.92,416.75,416.92,300.0
2020-01-23 14:15:00,417.08,417.94,417.08,417.46,2619.0,417.08,417.94,417.08,417.46,2619.0
2020-01-23 14:20:00,417.81,418.1,417.74,417.91,1819.0,417.81,418.1,417.74,417.91,1819.0
2020-01-23 14:25:00,417.52,417.52,416.8,416.94,500.0,417.52,417.52,416.8,416.94,500.0
2020-01-23 14:30:00,416.96,416.96,416.73,416.73,300.0,416.96,416.96,416.73,416.73,300.0
2020-01-23 14:35:00,416.89,416.9,416.89,416.9,200.0,416.89,416.9,416.89,416.9,200.0
2020-01-23 14:40:00,416.57,416.57,416.43,416.43,300.0,416.57,416.57,416.43,416.43,300.0
2020-01-23 14:45:00,416.36,416.43,416.0,416.0,500.0,416.36,416.43,416.0,416.0,500.0
2020-01-23 14:50:00,415.93,416.09,415.85,415.85,600.0,415.93,416.09,415.85,415.85,600.0
2020-01-23 14:55:00,415.73,415.76,415.61,415.75,600.0,415.73,415.76,415.61,415.75,600.0
2020-01-23 15:00:00,415.68,415.69,415.56,415.67,1000.0,415.68,415.69,415.56,415.67,1000.0
2020-01-23 15:05:00,415.57,415.84,415.39,415.84,711.0,415.57,415.84,415.39,415.84,711.0
2020-01-23 15:10:00,415.86,415.86,415.86,415.86,100.0,415.86,415.86,415.86,415.86,100.0
2020-01-23 15:15:00,415.62,415.88,415.24,415.24,1000.0,415.62,415.88,415.24,415.24,1000.0
2020-01-23 15:20:00,415.63,415.79,415.44,415.78,701.0,415.63,415.79,415.44,415.78,701.0
2020-01-23 15:25:00,415.44,415.82,415.44,415.82,400.0,415.44,415.82,415.44,415.82,400.0
2020-01-23 15:30:00,415.62,415.74,415.32,415.32,400.0,415.62,415.74,415.32,415.32,400.0
2020-01-23 15:35:00,414.63,414.93,414.63,414.92,1600.0,414.63,414.93,414.63,414.92,1600.0
2020-01-23 15:40:00,415.12,415.66,414.93,415.66,1675.0,415.12,415.66,414.93,415.66,1675.0
2020-01-23 15:45:00,415.68,415.68,415.19,415.33,1800.0,415.68,415.68,415.19,415.33,1800.0
2020-01-23 15:50:00,415.05,415.27,414.9,415.03,3700.0,415.05,415.27,414.9,415.03,3700.0
2020-01-23 15:55:00,415.03,415.51,414.54,415.08,20235.0,415.03,415.51,414.54,415.08,20235.0
2020-01-24 09:30:00,417.67,417.67,417.67,417.67,1606.0,417.67,417.67,417.67,417.67,1606.0
2020-01-24 09:35:00,420.01,420.01,417.62,417.62,300.0,420.01,420.01,417.62,417.62,300.0
2020-01-24 09:40:00,418.11,418.11,418.11,418.11,100.0,418.11,418.11,418.11,418.11,100.0
2020-01-24 09:45:00,419.58,420.2,417.27,417.3,2543.0,419.58,420.2,417.27,417.3,2543.0
2020-01-24 09:50:00,417.46,417.46,417.4,417.4,400.0,417.46,417.46,417.4,417.4,400.0
2020-01-24 09:55:00,416.01,416.01,415.61,415.61,200.0,416.01,416.01,415.61,415.61,200.0
2020-01-24 10:00:00,415.05,416.25,414.06,415.13,453.0,415.05,416.25,414.06,415.13,453.0
2020-01-24 10:05:00,415.16,415.41,415.16,415.41,300.0,415.16,415.41,415.16,415.41,300.0
2020-01-24 10:10:00,415.3,415.73,414.51,415.64,2622.0,415.3,415.73,414.51,415.64,2622.0
2020-01-24 10:15:00,415.71,415.71,414.99,414.99,495.0,415.71,415.71,414.99,414.99,495.0
2020-01-24 10:20:00,415.06,415.69,415.06,415.53,400.0,415.06,415.69,415.06,415.53,400.0
2020-01-24 10:25:00,414.98,415.68,414.98,415.54,800.0,414.98,415.68,414.98,415.54,800.0
2020-01-24 10:30:00,414.84,414.95,414.84,414.95,300.0,414.84,414.95,414.84,414.95,300.0
2020-01-24 10:35:00,414.77,415.41,414.77,415.41,800.0,414.77,415.41,414.77,415.41,800.0
2020-01-24 10:40:00,414.41,414.41,414.41,414.41,100.0,414.41,414.41,414.41,414.41,100.0
2020-01-24 10:45:00,414.41,414.41,413.18,413.18,300.0,414.41,414.41,413.18,413.18,300.0
2020-01-24 10:50:00,414.17,414.17,413.58,413.58,300.0,414.17,414.17,413.58,413.58,300.0
2020-01-24 10:55:00,413.67,413.93,413.6,413.68,701.0,413.67,413.93,413.6,413.68,701.0
2020-01-24 11:00:00,413.79,414.42,413.06,414.19,4401.0,413.79,414.42,413.06,414.19,4401.0
2020-01-24 11:05:00,414.16,414.81,414.16,414.5,600.0,414.16,414.81,414.16,414.5,600.0
2020-01-24 11:10:00,414.58,414.93,414.48,414.5,515.0,414.58,414.93,414.48,414.5,515.0
2020-01-24 11:15:00,414.36,414.36,413.49,413.49,400.0,414.36,414.36,413.49,413.49,400.0
2020-01-24 11:20:00,412.01,412.01,412.01,412.01,100.0,412.01,412.01,412.01,412.01,100.0
2020-01-24 11:25:00,412.01,412.01,412.01,412.01,100.0,412.01,412.01,412.01,412.01,100.0
2020-01-24 11:30:00,413.04,413.33,412.92,413.33,1150.0,413.04,413.33,412.92,413.33,1150.0
2020-01-24 11:35:00,413.73,414.13,413.72,413.73,1400.0,413.73,414.13,413.72,413.73,1400.0
2020-01-24 11:40:00,413.47,413.47,413.14,413.15,400.0,413.47,413.47,413.14,413.15,400.0
2020-01-24 11:45:00,412.74,413.3,412.73,413.3,200.0,412.74,413.3,412.73,413.3,200.0
2020-01-24 11:50:00,413.3,413.3,413.22,413.22,200.0,413.3,413.3,413.22,413.22,200.0
2020-01-24 11:55:00,412.85,412.85,411.88,412.3,800.0,412.85,412.85,411.88,412.3,800.0
2020-01-24 12:00:00,412.29,412.29,412.29,412.29,200.0,412.29,412.29,412.29,412.29,200.0
2020-01-24 12:05:00,411.56,411.56,410.38,410.65,500.0,411.56,411.56,410.38,410.65,500.0
2020-01-24 12:10:00,410.63,411.26,410.2,410.63,812.0,410.63,411.26,410.2,410.63,812.0
2020-01-24 12:15:00,410.55,411.02,409.33,409.33,875.0,410.55,411.02,409.33,409.33,875.0
2020-01-24 12:20:00,409.72,409.85,409.54,409.85,400.0,409.72,409.85,409.54,409.85,400.0
2020-01-24 12:25:00,410.07,410.13,410.07,410.12,400.0,410.07,410.13,410.07,410.12,400.0
2020-01-24 12:30:00,410.67,410.75,410.34,410.36,800.0,410.67,410.75,410.34,410.36,800.0
2020-01-24 12:35:00,410.19,410.56,409.82,410.33,900.0,410.19,410.56,409.82,410.33,900.0
2020-01-24 12:40:00,410.64,410.64,410.64,410.64,100.0,410.64,410.64,410.64,410.64,100.0
2020-01-24 12:45:00,410.41,411.74,410.24,411.74,1457.0,410.41,411.74,410.24,411.74,1457.0
2020-01-24 12:50:00,411.74,411.74,411.74,411.74,0.0,411.74,411.74,411.74,411.74,0.0
2020-01-24 12:55:00,411.5,411.84,411.5,411.84,200.0,411.5,411.84,411.5,411.84,200.0
2020-01-24 13:00:00,411.51,411.51,411.0,411.05,900.0,411.51,411.51,411.0,411.05,900.0
2020-01-24 13:05:00,411.03,411.46,410.49,411.46,800.0,411.03,411.46,410.49,411.46,800.0
2020-01-24 13:10:00,411.15,411.45,410.99,411.0,300.0,411.15,411.45,410.99,411.0,300.0
2020-01-24 13:15:00,411.15,411.32,411.1,411.11,400.0,411.15,411.32,411.1,411.11,400.0
2020-01-24 13:20:00,410.9,411.23,410.66,411.23,304.0,410.9,411.23,410.66,411.23,304.0
2020-01-24 13:25:00,410.78,411.26,410.62,411.05,900.0,410.78,411.26,410.62,411.05,900.0
2020-01-24 13:30:00,410.57,410.57,409.82,410.13,300.0,410.57,410.57,409.82,410.13,300.0
2020-01-24 13:35:00,409.6,410.09,409.58,409.58,1324.0,409.6,410.09,409.58,409.58,1324.0
2020-01-24 13:40:00,409.57,409.57,409.12,409.12,409.0,409.57,409.57,409.12,409.12,409.0
2020-01-24 13:45:00,409.22,409.22,409.0,409.0,500.0,409.22,409.22,409.0,409.0,500.0
2020-01-24 13:50:00,408.43,408.44,407.84,407.97,1400.0,408.43,408.44,407.84,407.97,1400.0
2020-01-24 13:55:00,407.98,409.21,407.88,409.21,2124.0,407.98,409.21,407.88,409.21,2124.0
2020-01-24 14:00:00,410.47,410.47,409.4,409.4,1120.0,410.47,410.47,409.4,409.4,1120.0
2020-01-24 14:05:00,409.74,409.74,409.47,409.47,200.0,409.74,409.74,409.47,409.47,200.0
2020-01-24 14:10:00,409.08,409.17,408.94,408.94,300.0,409.08,409.17,408.94,408.94,300.0
2020-01-24 14:15:00,408.39,408.39,407.5,407.53,475.0,408.39,408.39,407.5,407.53,475.0
2020-01-24 14:20:00,407.75,407.75,407.13,407.63,701.0,407.75,407.75,407.13,407.63,701.0
2020-01-24 14:25:00,408.13,408.39,407.96,408.12,500.0,408.13,408.39,407.96,408.12,500.0
2020-01-24 14:30:00,408.67,408.67,408.67,408.67,100.0,408.67,408.67,408.67,408.67,100.0
2020-01-24 14:35:00,408.88,409.16,408.88,409.16,300.0,408.88,409.16,408.88,409.16,300.0
2020-01-24 14:40:00,409.42,409.42,408.6,408.6,700.0,409.42,409.42,408.6,408.6,700.0
2020-01-24 14:45:00,408.19,409.5,408.19,409.21,1518.0,408.19,409.5,408.19,409.21,1518.0
2020-01-24 14:50:00,409.49,409.49,409.09,409.44,1200.0,409.49,409.49,409.09,409.44,1200.0
2020-01-24 14:55:00,409.44,409.61,409.44,409.61,608.0,409.44,409.61,409.44,409.61,608.0
2020-01-24 15:00:00,409.66,409.74,409.45,409.68,400.0,409.66,409.74,409.45,409.68,400.0
2020-01-24 15:05:00,409.74,409.74,409.74,409.74,100.0,409.74,409.74,409.74,409.74,100.0
2020-01-24 15:10:00,409.85,410.08,409.58,410.08,1026.0,409.85,410.08,409.58,410.08,1026.0
2020-01-24 15:15:00,410.18,410.18,409.78,409.85,1100.0,410.18,410.18,409.78,409.85,1100.0
2020-01-24 15:20:00,409.89,410.33,409.74,410.33,800.0,409.89,410.33,409.74,410.33,800.0
2020-01-24 15:25:00,409.81,409.92,409.65,409.66,800.0,409.81,409.92,409.65,409.66,800.0
2020-01-24 15:30:00,409.39,409.63,408.91,408.92,1100.0,409.39,409.63,408.91,408.92,1100.0
2020-01-24 15:35:00,409.06,409.35,408.54,408.54,1100.0,409.06,409.35,408.54,408.54,1100.0
2020-01-24 15:40:00,408.78,408.92,408.29,408.43,577.0,408.78,408.92,408.29,408.43,577.0
2020-01-24 15:45:00,408.81,409.22,408.64,409.2,1500.0,408.81,409.22,408.64,409.2,1500.0
2020-01-24 15:50:00,408.85,409.94,408.73,409.91,2500.0,408.85,409.94,408.73,409.91,2500.0
2020-01-24 15:55:00,409.69,409.92,408.83,409.03,6690.0,409.69,409.92,408.83,409.03,6690.0
2020-01-27 09:35:00,400.61,400.61,400.04,400.04,2270.0,400.61,400.61,400.04,400.04,2270.0
2020-01-27 09:40:00,401.9,404.58,401.9,404.58,5000.0,401.9,404.58,401.9,404.58,5000.0
2020-01-27 09:45:00,404.37,404.37,403.64,403.65,900.0,404.37,404.37,403.64,403.65,900.0
2020-01-27 09:50:00,403.64,403.64,403.27,403.33,765.0,403.64,403.64,403.27,403.33,765.0
2020-01-27 09:55:00,403.77,403.77,402.29,402.68,1600.0,403.77,403.77,402.29,402.68,1600.0
2020-01-27 10:00:00,402.56,402.56,402.09,402.09,203.0,402.56,402.56,402.09,402.09,203.0
2020-01-27 10:05:00,401.85,402.71,401.44,402.52,2279.0,401.85,402.71,401.44,402.52,2279.0
2020-01-27 10:10:00,402.54,402.97,402.11,402.53,600.0,402.54,402.97,402.11,402.53,600.0
2020-01-27 10:15:00,402.5,402.58,401.79,401.79,1500.0,402.5,402.58,401.79,401.79,1500.0
2020-01-27 10:20:00,401.24,402.64,401.23,402.29,700.0,401.24,402.64,401.23,402.29,700.0
2020-01-27 10:25:00,402.5,403.0,401.95,402.63,500.0,402.5,403.0,401.95,402.63,500.0
2020-01-27 10:30:00,403.02,403.02,402.01,402.01,200.0,403.02,403.02,402.01,402.01,200.0
2020-01-27 10:35:00,402.25,403.09,402.25,403.09,600.0,402.25,403.09,402.25,403.09,600.0
2020-01-27 10:40:00,402.87,403.32,402.76,402.76,1400.0,402.87,403.32,402.76,402.76,1400.0
2020-01-27 10:45:00,403.05,403.05,402.7,402.7,400.0,403.05,403.05,402.7,402.7,400.0
2020-01-27 10:50:00,402.85,403.09,402.8,402.8,1000.0,402.85,403.09,402.8,402.8,1000.0
2020-01-27 10:55:00,402.13,402.91,402.13,402.86,700.0,402.13,402.91,402.13,402.86,700.0
2020-01-27 11:00:00,403.25,403.72,403.24,403.67,1000.0,403.25,403.72,403.24,403.67,1000.0
2020-01-27 11:05:00,404.15,404.15,404.02,404.02,200.0,404.15,404.15,404.02,404.02,200.0
2020-01-27 11:10:00,403.96,404.27,403.95,404.09,500.0,403.96,404.27,403.95,404.09,500.0
2020-01-27 11:15:00,403.97,404.15,403.97,404.15,200.0,403.97,404.15,403.97,404.15,200.0
2020-01-27 11:20:00,403.81,404.21,403.64,403.89,900.0,403.81,404.21,403.64,403.89,900.0
2020-01-27 11:25:00,403.66,404.2,403.66,404.2,300.0,403.66,404.2,403.66,404.2,300.0
2020-01-27 11:30:00,404.28,404.33,403.85,404.06,800.0,404.28,404.33,403.85,404.06,800.0
2020-01-27 11:35:00,404.08,404.83,403.87,403.99,1200.0,404.08,404.83,403.87,403.99,1200.0
2020-01-27 11:40:00,404.25,404.26,403.86,403.86,200.0,404.25,404.26,403.86,403.86,200.0
2020-01-27 11:45:00,404.17,404.17,404.17,404.17,100.0,404.17,404.17,404.17,404.17,100.0
2020-01-27 11:50:00,403.93,404.84,403.69,404.84,825.0,403.93,404.84,403.69,404.84,825.0
2020-01-27 11:55:00,404.85,405.33,404.74,405.17,1000.0,404.85,405.33,404.74,405.17,1000.0
2020-01-27 12:00:00,404.7,404.81,404.43,404.81,400.0,404.7,404.81,404.43,404.81,400.0
2020-01-27 12:05:00,404.83,404.83,404.0,404.0,900.0,404.83,404.83,404.0,404.0,900.0
2020-01-27 12:10:00,404.0,404.29,404.0,404.29,2187.0,404.0,404.29,404.0,404.29,2187.0
2020-01-27 12:15:00,404.71,405.02,404.61,404.81,465.0,404.71,405.02,404.61,404.81,465.0
2020-01-27 12:20:00,405.32,405.49,404.94,405.08,1100.0,405.32,405.49,404.94,405.08,1100.0
2020-01-27 12:25:00,404.93,405.08,404.93,405.08,300.0,404.93,405.08,404.93,405.08,300.0
2020-01-27 12:30:00,405.41,405.41,405.21,405.39,1303.0,405.41,405.41,405.21,405.39,1303.0
2020-01-27 12:35:00,405.07,405.07,404.88,404.88,200.0,405.07,405.07,404.88,404.88,200.0
2020-01-27 12:40:00,404.88,404.88,404.88,404.88,0.0,404.88,404.88,404.88,404.88,0.0
2020-01-27 12:45:00,405.25,405.25,405.25,405.25,100.0,405.25,405.25,405.25,405.25,100.0
2020-01-27 12:50:00,405.39,405.39,404.93,404.93,200.0,405.39,405.39,404.93,404.93,200.0
2020-01-27 12:55:00,404.71,404.71,404.25,404.25,400.0,404.71,404.71,404.25,404.25,400.0
2020-01-27 13:00:00,404.09,404.68,404.09,404.41,500.0,404.09,404.68,404.09,404.41,500.0
2020-01-27 13:05:00,404.13,404.24,403.98,403.98,427.0,404.13,404.24,403.98,403.98,427.0
2020-01-27 13:10:00,403.85,403.85,403.48,403.48,400.0,403.85,403.85,403.48,403.48,400.0
2020-01-27 13:15:00,403.48,404.86,403.48,404.86,1400.0,403.48,404.86,403.48,404.86,1400.0
2020-01-27 13:20:00,405.21,405.21,404.46,404.47,700.0,405.21,405.21,404.46,404.47,700.0
2020-01-27 13:25:00,404.39,404.57,404.39,404.57,300.0,404.39,404.57,404.39,404.57,300.0
2020-01-27 13:30:00,404.73,404.73,404.52,404.52,200.0,404.73,404.73,404.52,404.52,200.0
2020-01-27 13:35:00,404.43,405.34,404.24,404.87,800.0,404.43,405.34,404.24,404.87,800.0
2020-01-27 13:40:00,405.09,405.43,405.09,405.43,300.0,405.09,405.43,405.09,405.43,300.0
2020-01-27 13:45:00,405.74,406.01,405.74,406.0,500.0,405.74,406.01,405.74,406.0,500.0
2020-01-27 13:50:00,405.8,405.8,405.51,405.51,500.0,405.8,405.8,405.51,405.51,500.0
2020-01-27 13:55:00,405.8,405.98,405.8,405.89,400.0,405.8,405.98,405.8,405.89,400.0
2020-01-27 14:00:00,405.88,405.88,405.14,405.65,800.0,405.88,405.88,405.14,405.65,800.0
2020-01-27 14:05:00,405.56,405.78,405.23,405.6,1914.0,405.56,405.78,405.23,405.6,1914.0
2020-01-27 14:10:00,405.55,405.55,405.35,405.55,400.0,405.55,405.55,405.35,405.55,400.0
2020-01-27 14:15:00,405.75,405.75,405.69,405.69,200.0,405.75,405.75,405.69,405.69,200.0
2020-01-27 14:20:00,405.8,405.8,405.39,405.45,800.0,405.8,405.8,405.39,405.45,800.0
2020-01-27 14:25:00,405.74,406.07,405.73,406.07,300.0,405.74,406.07,405.73,406.07,300.0
2020-01-27 14:30:00,405.94,406.17,405.87,405.87,900.0,405.94,406.17,405.87,405.87,900.0
2020-01-27 14:35:00,406.08,406.39,405.66,405.66,1000.0,406.08,406.39,405.66,405.66,1000.0
2020-01-27 14:40:00,405.82,405.82,405.54,405.54,300.0,405.82,405.82,405.54,405.54,300.0
2020-01-27 14:45:00,405.55,405.55,404.31,404.9,1000.0,405.55,405.55,404.31,404.9,1000.0
2020-01-27 14:50:00,404.59,404.86,403.55,404.41,834.0,404.59,404.86,403.55,404.41,834.0
2020-01-27 14:55:00,404.46,404.87,404.07,404.72,900.0,404.46,404.87,404.07,404.72,900.0
2020-01-27 15:00:00,404.92,405.06,404.47,404.61,700.0,404.92,405.06,404.47,404.61,700.0
2020-01-27 15:05:00,404.89,405.37,404.82,405.15,1300.0,404.89,405.37,404.82,405.15,1300.0
2020-01-27 15:10:00,405.16,405.16,404.94,404.94,900.0,405.16,405.16,404.94,404.94,900.0
2020-01-27 15:15:00,405.21,405.52,405.1,405.52,1000.0,405.21,405.52,405.1,405.52,1000.0
2020-01-27 15:20:00,405.62,405.62,404.37,404.37,2000.0,405.62,405.62,404.37,404.37,2000.0
2020-01-27 15:25:00,404.37,404.51,404.37,404.46,1000.0,404.37,404.51,404.37,404.46,1000.0
2020-01-27 15:30:00,404.44,404.44,403.97,404.24,1200.0,404.44,404.44,403.97,404.24,1200.0
2020-01-27 15:35:00,404.08,404.28,404.03,404.22,1400.0,404.08,404.28,404.03,404.22,1400.0
2020-01-27 15:40:00,404.24,404.47,404.24,404.35,700.0,404.24,404.47,404.24,404.35,700.0
2020-01-27 15:45:00,404.49,404.49,403.7,404.11,2200.0,404.49,404.49,403.7,404.11,2200.0
2020-01-27 15:50:00,403.8,404.36,403.73,404.11,2096.0,403.8,404.36,403.73,404.11,2096.0
2020-01-27 15:55:00,404.02,404.2,403.24,403.76,16195.0,404.02,404.2,403.24,403.76,16195.0
2020-01-28 09:30:00,404.68,407.81,403.89,404.02,8377.0,404.68,407.81,403.89,404.02,8377.0
2020-01-28 09:35:00,406.09,406.67,405.87,406.67,300.0,406.09,406.67,405.87,406.67,300.0
2020-01-28 09:40:00,404.79,405.1,402.3,402.3,4827.0,404.79,405.1,402.3,402.3,4827.0
2020-01-28 09:45:00,402.91,404.58,402.89,403.71,1100.0,402.91,404.58,402.89,403.71,1100.0
2020-01-28 09:50:00,403.23,403.49,402.53,402.75,1293.0,403.23,403.49,402.53,402.75,1293.0
2020-01-28 09:55:00,403.53,404.22,403.4,403.82,1700.0,403.53,404.22,403.4,403.82,1700.0
2020-01-28 10:00:00,404.0,404.07,403.34,403.94,1190.0,404.0,404.07,403.34,403.94,1190.0
2020-01-28 10:05:00,404.0,404.0,403.35,403.68,1746.0,404.0,404.0,403.35,403.68,1746.0
2020-01-28 10:10:00,403.73,404.06,403.38,403.92,1400.0,403.73,404.06,403.38,403.92,1400.0
2020-01-28 10:15:00,404.3,404.3,403.47,403.47,500.0,404.3,404.3,403.47,403.47,500.0
2020-01-28 10:20:00,403.64,404.0,403.49,404.0,700.0,403.64,404.0,403.49,404.0,700.0
2020-01-28 10:25:00,404.0,404.29,403.62,403.79,4000.0,404.0,404.29,403.62,403.79,4000.0
2020-01-28 10:30:00,403.79,404.02,403.28,403.74,1400.0,403.79,404.02,403.28,403.74,1400.0
2020-01-28 10:35:00,404.02,404.2,403.79,403.79,2558.0,404.02,404.2,403.79,403.79,2558.0
2020-01-28 10:40:00,403.95,404.24,403.95,404.0,4927.0,403.95,404.24,403.95,404.0,4927.0
2020-01-28 10:45:00,404.0,404.96,404.0,404.5,5625.0,404.0,404.96,404.0,404.5,5625.0
2020-01-28 10:50:00,404.6,404.84,404.28,404.5,10600.0,404.6,404.84,404.28,404.5,10600.0
2020-01-28 10:55:00,404.67,405.72,404.67,405.06,5158.0,404.67,405.72,404.67,405.06,5158.0
2020-01-28 11:00:00,405.23,405.23,404.37,404.88,3543.0,405.23,405.23,404.37,404.88,3543.0
2020-01-28 11:05:00,405.0,405.5,404.78,404.81,3450.0,405.0,405.5,404.78,404.81,3450.0
2020-01-28 11:10:00,404.79,404.8,404.22,404.5,3451.0,404.79,404.8,404.22,404.5,3451.0
2020-01-28 11:15:00,404.66,406.11,404.66,405.71,1100.0,404.66,406.11,404.66,405.71,1100.0
2020-01-28 11:20:00,405.79,405.89,405.36,405.49,2900.0,405.79,405.89,405.36,405.49,2900.0
2020-01-28 11:25:00,405.44,406.08,405.44,406.08,1200.0,405.44,406.08,405.44,406.08,1200.0
2020-01-28 11:30:00,406.35,406.36,405.83,406.33,1797.0,406.35,406.36,405.83,406.33,1797.0
2020-01-28 11:35:00,406.04,406.9,405.87,406.38,5800.0,406.04,406.9,405.87,406.38,5800.0
2020-01-28 11:40:00,406.43,407.33,405.76,406.64,1600.0,406.43,407.33,405.76,406.64,1600.0
2020-01-28 11:45:00,406.53,407.32,406.49,407.32,771.0,406.53,407.32,406.49,407.32,771.0
2020-01-28 11:50:00,407.26,407.32,406.61,407.32,500.0,407.26,407.32,406.61,407.32,500.0
2020-01-28 11:55:00,407.32,407.32,407.32,407.32,0.0,407.32,407.32,407.32,407.32,0.0
2020-01-28 12:00:00,407.32,407.32,407.32,407.32,0.0,407.32,407.32,407.32,407.32,0.0
2020-01-28 12:05:00,407.26,407.26,406.98,406.98,800.0,407.26,407.26,406.98,406.98,800.0
2020-01-28 12:10:00,407.24,407.98,407.24,407.79,1000.0,407.24,407.98,407.24,407.79,1000.0
2020-01-28 12:15:00,407.85,407.85,407.85,407.85,200.0,407.85,407.85,407.85,407.85,200.0
2020-01-28 12:20:00,408.06,408.06,407.95,407.95,400.0,408.06,408.06,407.95,407.95,400.0
2020-01-28 12:25:00,407.78,407.78,407.54,407.54,300.0,407.78,407.78,407.54,407.54,300.0
2020-01-28 12:30:00,407.3,407.68,407.29,407.67,725.0,407.3,407.68,407.29,407.67,725.0
2020-01-28 12:35:00,407.5,407.5,407.37,407.38,200.0,407.5,407.5,407.37,407.38,200.0
2020-01-28 12:40:00,407.3,407.3,406.55,406.61,950.0,407.3,407.3,406.55,406.61,950.0
2020-01-28 12:45:00,406.5,406.5,406.48,406.48,200.0,406.5,406.5,406.48,406.48,200.0
2020-01-28 12:50:00,406.82,406.96,406.2,406.96,900.0,406.82,406.96,406.2,406.96,900.0
2020-01-28 12:55:00,406.59,406.59,406.26,406.27,200.0,406.59,406.59,406.26,406.27,200.0
2020-01-28 13:00:00,406.61,406.62,406.58,406.58,300.0,406.61,406.62,406.58,406.58,300.0
2020-01-28 13:05:00,406.29,406.44,406.29,406.43,600.0,406.29,406.44,406.29,406.43,600.0
2020-01-28 13:10:00,406.43,406.64,405.98,405.98,1300.0,406.43,406.64,405.98,405.98,1300.0
2020-01-28 13:15:00,406.18,406.18,406.17,406.17,400.0,406.18,406.18,406.17,406.17,400.0
2020-01-28 13:20:00,406.18,407.41,406.18,407.41,500.0,406.18,407.41,406.18,407.41,500.0
2020-01-28 13:25:00,406.56,406.56,406.55,406.56,100.0,406.56,406.56,406.55,406.56,100.0
2020-01-28 13:30:00,406.53,407.79,406.52,406.84,700.0,406.53,407.79,406.52,406.84,700.0
2020-01-28 13:35:00,407.05,407.05,406.68,406.68,350.0,407.05,407.05,406.68,406.68,350.0
2020-01-28 13:40:00,407.05,407.27,407.05,407.1,600.0,407.05,407.27,407.05,407.1,600.0
2020-01-28 13:45:00,407.04,407.75,407.03,407.69,1000.0,407.04,407.75,407.03,407.69,1000.0
2020-01-28 13:50:00,407.37,408.0,407.37,408.0,400.0,407.37,408.0,407.37,408.0,400.0
2020-01-28 13:55:00,407.84,407.84,407.24,407.69,1100.0,407.84,407.84,407.24,407.69,1100.0
2020-01-28 14:00:00,407.58,408.16,407.23,407.73,1500.0,407.58,408.16,407.23,407.73,1500.0
2020-01-28 14:05:00,407.62,407.62,407.58,407.59,300.0,407.62,407.62,407.58,407.59,300.0
2020-01-28 14:10:00,407.76,408.16,407.63,408.16,400.0,407.76,408.16,407.63,408.16,400.0
2020-01-28 14:15:00,408.26,408.26,407.75,408.09,1100.0,408.26,408.26,407.75,408.09,1100.0
2020-01-28 14:20:00,408.42,408.42,408.13,408.14,300.0,408.42,408.42,408.13,408.14,300.0
2020-01-28 14:25:00,408.25,408.31,408.14,408.15,300.0,408.25,408.31,408.14,408.15,300.0
2020-01-28 14:30:00,408.3,409.18,408.29,409.18,1100.0,408.3,409.18,408.29,409.18,1100.0
2020-01-28 14:35:00,409.18,409.84,409.18,409.71,500.0,409.18,409.84,409.18,409.71,500.0
2020-01-28 14:40:00,409.77,410.14,409.77,410.11,1200.0,409.77,410.14,409.77,410.11,1200.0
2020-01-28 14:45:00,409.98,410.37,409.76,410.1,1300.0,409.98,410.37,409.76,410.1,1300.0
2020-01-28 14:50:00,409.87,409.94,409.53,409.54,904.0,409.87,409.94,409.53,409.54,904.0
2020-01-28 14:55:00,409.41,410.06,409.4,409.81,800.0,409.41,410.06,409.4,409.81,800.0
2020-01-28 15:00:00,409.68,409.95,409.41,409.55,1094.0,409.68,409.95,409.41,409.55,1094.0
2020-01-28 15:05:00,409.57,409.57,409.57,409.57,100.0,409.57,409.57,409.57,409.57,100.0
2020-01-28 15:10:00,409.58,409.99,409.47,409.75,942.0,409.58,409.99,409.47,409.75,942.0
2020-01-28 15:15:00,409.71,409.71,409.18,409.19,525.0,409.71,409.71,409.18,409.19,525.0
2020-01-28 15:20:00,409.33,409.88,409.31,409.47,2722.0,409.33,409.88,409.31,409.47,2722.0
2020-01-28 15:25:00,409.59,409.59,409.34,409.34,200.0,409.59,409.59,409.34,409.34,200.0
2020-01-28 15:30:00,409.27,409.53,409.16,409.53,2512.0,409.27,409.53,409.16,409.53,2512.0
2020-01-28 15:35:00,409.54,409.68,409.15,409.35,1600.0,409.54,409.68,409.15,409.35,1600.0
2020-01-28 15:40:00,409.36,410.26,409.21,410.26,3800.0,409.36,410.26,409.21,410.26,3800.0
2020-01-28 15:45:00,410.47,411.02,410.37,410.61,4900.0,410.47,411.02,410.37,410.61,4900.0
2020-01-28 15:50:00,410.6,410.6,409.07,409.07,5400.0,410.6,410.6,409.07,409.07,5400.0
2020-01-28 15:55:00,408.99,409.45,408.6,408.99,19679.0,408.99,409.45,408.6,408.99,19679.0
2020-01-29 09:30:00,410.65,413.34,410.65,411.47,1120.0,410.65,413.34,410.65,411.47,1120.0
2020-01-29 09:35:00,412.84,412.84,410.05,410.88,1300.0,412.84,412.84,410.05,410.88,1300.0
2020-01-29 09:40:00,411.4,411.7,410.46,411.52,6100.0,411.4,411.7,410.46,411.52,6100.0
2020-01-29 09:45:00,410.3,411.19,409.34,410.93,1000.0,410.3,411.19,409.34,410.93,1000.0
2020-01-29 09:50:00,410.64,410.81,409.3,410.78,600.0,410.64,410.81,409.3,410.78,600.0
2020-01-29 09:55:00,409.53,410.6,409.36,409.36,500.0,409.53,410.6,409.36,409.36,500.0
2020-01-29 10:00:00,409.89,410.72,408.83,410.42,7705.0,409.89,410.72,408.83,410.42,7705.0
2020-01-29 10:05:00,409.08,410.03,408.73,410.03,2240.0,409.08,410.03,408.73,410.03,2240.0
2020-01-29 10:10:00,409.59,410.04,409.16,409.17,904.0,409.59,410.04,409.16,409.17,904.0
2020-01-29 10:15:00,409.1,410.07,409.1,410.07,500.0,409.1,410.07,409.1,410.07,500.0
2020-01-29 10:20:00,410.12,411.77,409.65,411.68,5806.0,410.12,411.77,409.65,411.68,5806.0
2020-01-29 10:25:00,411.71,412.75,411.27,412.0,2500.0,411.71,412.75,411.27,412.0,2500.0
2020-01-29 10:30:00,412.6,412.6,411.26,412.52,1100.0,412.6,412.6,411.26,412.52,1100.0
2020-01-29 10:35:00,412.87,413.0,411.77,412.9,2407.0,412.87,413.0,411.77,412.9,2407.0
2020-01-29 10:40:00,412.77,412.77,412.36,412.71,1211.0,412.77,412.77,412.36,412.71,1211.0
2020-01-29 10:45:00,412.64,412.97,412.52,412.52,1000.0,412.64,412.97,412.52,412.52,1000.0
2020-01-29 10:50:00,412.64,413.37,412.64,413.2,1300.0,412.64,413.37,412.64,413.2,1300.0
2020-01-29 10:55:00,412.34,413.03,412.34,412.51,600.0,412.34,413.03,412.34,412.51,600.0
2020-01-29 11:00:00,412.77,413.17,412.64,412.64,800.0,412.77,413.17,412.64,412.64,800.0
2020-01-29 11:05:00,412.94,413.11,412.67,412.94,700.0,412.94,413.11,412.67,412.94,700.0
2020-01-29 11:10:00,412.73,412.73,412.13,412.58,1400.0,412.73,412.73,412.13,412.58,1400.0
2020-01-29 11:15:00,412.3,412.32,411.82,412.32,1100.0,412.3,412.32,411.82,412.32,1100.0
2020-01-29 11:20:00,412.21,413.27,412.21,413.27,1100.0,412.21,413.27,412.21,413.27,1100.0
2020-01-29 11:25:00,413.87,413.87,413.12,413.53,1205.0,413.87,413.87,413.12,413.53,1205.0
2020-01-29 11:30:00,413.16,413.42,412.41,412.42,500.0,413.16,413.42,412.41,412.42,500.0
2020-01-29 11:35:00,412.13,412.71,412.13,412.38,800.0,412.13,412.71,412.13,412.38,800.0
2020-01-29 11:40:00,412.34,412.67,412.31,412.5,1400.0,412.34,412.67,412.31,412.5,1400.0
2020-01-29 11:45:00,412.57,412.64,412.48,412.48,401.0,412.57,412.64,412.48,412.48,401.0
2020-01-29 11:50:00,412.76,412.98,412.51,412.98,1701.0,412.76,412.98,412.51,412.98,1701.0
2020-01-29 11:55:00,412.76,412.99,412.64,412.64,1177.0,412.76,412.99,412.64,412.64,1177.0
2020-01-29 12:00:00,412.56,412.61,412.56,412.61,300.0,412.56,412.61,412.56,412.61,300.0
2020-01-29 12:05:00,412.77,412.77,412.58,412.77,1000.0,412.77,412.77,412.58,412.77,1000.0
2020-01-29 12:10:00,412.54,412.95,412.54,412.86,1000.0,412.54,412.95,412.54,412.86,1000.0
2020-01-29 12:15:00,413.0,413.21,412.92,413.11,1500.0,413.0,413.21,412.92,413.11,1500.0
2020-01-29 12:20:00,413.07,413.07,412.75,412.77,1435.0,413.07,413.07,412.75,412.77,1435.0
2020-01-29 12:25:00,412.79,412.95,412.75,412.75,800.0,412.79,412.95,412.75,412.75,800.0
2020-01-29 12:30:00,412.86,412.86,412.59,412.65,1100.0,412.86,412.86,412.59,412.65,1100.0
2020-01-29 12:35:00,412.51,412.58,412.4,412.58,1220.0,412.51,412.58,412.4,412.58,1220.0
2020-01-29 12:40:00,412.57,412.57,412.52,412.52,400.0,412.57,412.57,412.52,412.52,400.0
2020-01-29 12:45:00,412.47,412.47,412.35,412.39,600.0,412.47,412.47,412.35,412.39,600.0
2020-01-29 12:50:00,412.39,412.48,412.16,412.16,1300.0,412.39,412.48,412.16,412.16,1300.0
2020-01-29 12:55:00,412.14,412.17,411.78,411.78,1108.0,412.14,412.17,411.78,411.78,1108.0
2020-01-29 13:00:00,411.78,412.11,411.78,412.11,1000.0,411.78,412.11,411.78,412.11,1000.0
2020-01-29 13:05:00,412.1,412.1,411.82,411.82,800.0,412.1,412.1,411.82,411.82,800.0
2020-01-29 13:10:00,411.79,412.04,411.66,412.04,1000.0,411.79,412.04,411.66,412.04,1000.0
2020-01-29 13:15:00,412.04,412.04,412.04,412.04,0.0,412.04,412.04,412.04,412.04,0.0
2020-01-29 13:20:00,412.19,412.19,411.95,412.11,900.0,412.19,412.19,411.95,412.11,900.0
2020-01-29 13:25:00,412.11,412.38,411.99,412.38,1439.0,412.11,412.38,411.99,412.38,1439.0
2020-01-29 13:30:00,412.47,412.5,412.33,412.49,533.0,412.47,412.5,412.33,412.49,533.0
2020-01-29 13:35:00,412.64,412.99,412.64,412.99,400.0,412.64,412.99,412.64,412.99,400.0
2020-01-29 13:40:00,413.03,413.04,412.84,413.0,802.0,413.03,413.04,412.84,413.0,802.0
2020-01-29 13:45:00,412.99,412.99,412.76,412.97,947.0,412.99,412.99,412.76,412.97,947.0
2020-01-29 13:50:00,412.99,412.99,412.49,412.66,820.0,412.99,412.99,412.49,412.66,820.0
2020-01-29 13:55:00,412.55,412.55,411.71,411.71,1300.0,412.55,412.55,411.71,411.71,1300.0
2020-01-29 14:00:00,411.65,412.29,411.65,412.29,800.0,411.65,412.29,411.65,412.29,800.0
2020-01-29 14:05:00,412.62,413.43,412.57,413.43,900.0,412.62,413.43,412.57,413.43,900.0
2020-01-29 14:10:00,412.82,412.97,412.6,412.63,1200.0,412.82,412.97,412.6,412.63,1200.0
2020-01-29 14:15:00,412.74,412.76,412.13,412.36,4091.0,412.74,412.76,412.13,412.36,4091.0
2020-01-29 14:20:00,412.56,412.73,412.54,412.73,500.0,412.56,412.73,412.54,412.73,500.0
2020-01-29 14:25:00,412.73,412.89,412.71,412.89,805.0,412.73,412.89,412.71,412.89,805.0
2020-01-29 14:30:00,413.04,413.23,412.9,413.14,1200.0,413.04,413.23,412.9,413.14,1200.0
2020-01-29 14:35:00,413.09,413.09,412.68,412.68,200.0,413.09,413.09,412.68,412.68,200.0
2020-01-29 14:40:00,412.42,412.69,412.42,412.48,500.0,412.42,412.69,412.42,412.48,500.0
2020-01-29 14:45:00,412.31,412.31,412.01,412.01,400.0,412.31,412.31,412.01,412.01,400.0
2020-01-29 14:50:00,412.21,412.22,411.85,411.85,900.0,412.21,412.22,411.85,411.85,900.0
2020-01-29 14:55:00,411.02,411.1,410.65,410.98,922.0,411.02,411.1,410.65,410.98,922.0
2020-01-29 15:00:00,411.03,411.2,410.4,410.95,1807.0,411.03,411.2,410.4,410.95,1807.0
2020-01-29 15:05:00,410.96,411.68,410.96,411.53,2200.0,410.96,411.68,410.96,411.53,2200.0
2020-01-29 15:10:00,411.31,411.31,410.91,411.16,400.0,411.31,411.31,410.91,411.16,400.0
2020-01-29 15:15:00,410.76,411.05,410.69,411.05,1000.0,410.76,411.05,410.69,411.05,1000.0
2020-01-29 15:20:00,411.01,411.01,410.23,410.58,1200.0,411.01,411.01,410.23,410.58,1200.0
2020-01-29 15:25:00,410.7,411.0,410.7,411.0,600.0,410.7,411.0,410.7,411.0,600.0
2020-01-29 15:30:00,410.77,411.42,410.77,411.42,800.0,410.77,411.42,410.77,411.42,800.0
2020-01-29 15:35:00,411.14,411.23,411.08,411.12,800.0,411.14,411.23,411.08,411.12,800.0
2020-01-29 15:40:00,410.98,410.98,410.84,410.94,1307.0,410.98,410.98,410.84,410.94,1307.0
2020-01-29 15:45:00,410.79,410.79,409.77,410.07,2600.0,410.79,410.79,409.77,410.07,2600.0
2020-01-29 15:50:00,409.97,410.19,408.95,409.53,4309.0,409.97,410.19,408.95,409.53,4309.0
2020-01-29 15:55:00,409.73,409.98,408.87,409.35,5961.0,409.73,409.98,408.87,409.35,5961.0
2020-01-30 09:30:00,405.86,407.94,403.94,406.9,1920.0,405.86,407.94,403.94,406.9,1920.0
2020-01-30 09:35:00,407.04,407.08,406.78,406.78,300.0,407.04,407.08,406.78,406.78,300.0
2020-01-30 09:40:00,407.03,408.89,406.71,407.96,2765.0,407.03,408.89,406.71,407.96,2765.0
2020-01-30 09:45:00,408.43,409.34,407.91,409.34,2211.0,408.43,409.34,407.91,409.34,2211.0
2020-01-30 09:50:00,409.34,409.34,409.34,409.34,0.0,409.34,409.34,409.34,409.34,0.0
2020-01-30 09:55:00,408.51,409.14,408.51,408.84,1393.0,408.51,409.14,408.51,408.84,1393.0
2020-01-30 10:00:00,408.3,409.02,408.3,409.02,300.0,408.3,409.02,408.3,409.02,300.0
2020-01-30 10:05:00,408.8,409.79,408.38,409.28,1415.0,408.8,409.79,408.38,409.28,1415.0
2020-01-30 10:10:00,410.04,410.81,409.99,410.81,600.0,410.04,410.81,409.99,410.81,600.0
2020-01-30 10:15:00,411.15,411.15,410.13,411.12,300.0,411.15,411.15,410.13,411.12,300.0
2020-01-30 10:20:00,409.4,409.4,409.4,409.4,200.0,409.4,409.4,409.4,409.4,200.0
2020-01-30 10:25:00,409.26,410.89,409.26,410.79,500.0,409.26,410.89,409.26,410.79,500.0
2020-01-30 10:30:00,410.09,410.72,410.09,410.68,400.0,410.09,410.72,410.09,410.68,400.0
2020-01-30 10:35:00,410.74,411.1,409.49,410.56,5512.0,410.74,411.1,409.49,410.56,5512.0
2020-01-30 10:40:00,410.27,410.67,408.81,409.23,2560.0,410.27,410.67,408.81,409.23,2560.0
2020-01-30 10:45:00,409.11,409.4,408.86,409.38,600.0,409.11,409.4,408.86,409.38,600.0
2020-01-30 10:50:00,408.88,409.29,407.54,408.57,2220.0,408.88,409.29,407.54,408.57,2220.0
2020-01-30 10:55:00,407.96,407.96,407.83,407.84,300.0,407.96,407.96,407.83,407.84,300.0
2020-01-30 11:00:00,407.41,407.41,407.2,407.2,700.0,407.41,407.41,407.2,407.2,700.0
2020-01-30 11:05:00,407.2,407.27,407.2,407.27,200.0,407.2,407.27,407.2,407.27,200.0
2020-01-30 11:10:00,405.75,405.75,405.75,405.75,100.0,405.75,405.75,405.75,405.75,100.0
2020-01-30 11:15:00,406.66,406.79,406.27,406.28,500.0,406.66,406.79,406.27,406.28,500.0
2020-01-30 11:20:00,406.34,406.42,406.09,406.42,400.0,406.34,406.42,406.09,406.42,400.0
2020-01-30 11:25:00,406.25,406.81,406.25,406.81,1100.0,406.25,406.81,406.25,406.81,1100.0
2020-01-30 11:30:00,406.62,407.59,406.62,407.59,1440.0,406.62,407.59,406.62,407.59,1440.0
2020-01-30 11:35:00,407.77,407.77,407.77,407.77,100.0,407.77,407.77,407.77,407.77,100.0
2020-01-30 11:40:00,407.99,409.11,407.99,409.11,400.0,407.99,409.11,407.99,409.11,400.0
2020-01-30 11:45:00,408.46,408.81,408.3,408.3,400.0,408.46,408.81,408.3,408.3,400.0
2020-01-30 11:50:00,408.3,408.3,408.3,408.3,0.0,408.3,408.3,408.3,408.3,0.0
2020-01-30 11:55:00,408.3,408.3,407.9,408.01,1500.0,408.3,408.3,407.9,408.01,1500.0
2020-01-30 12:00:00,408.01,408.01,408.01,408.01,0.0,408.01,408.01,408.01,408.01,0.0
2020-01-30 12:05:00,408.01,408.01,408.01,408.01,0.0,408.01,408.01,408.01,408.01,0.0
2020-01-30 12:10:00,407.16,407.37,406.94,407.19,1100.0,407.16,407.37,406.94,407.19,1100.0
2020-01-30 12:15:00,407.52,408.22,407.52,408.22,800.0,407.52,408.22,407.52,408.22,800.0
2020-01-30 12:20:00,408.22,408.22,408.22,408.22,0.0,408.22,408.22,408.22,408.22,0.0
2020-01-30 12:25:00,407.73,407.88,406.75,407.27,4500.0,407.73,407.88,406.75,407.27,4500.0
2020-01-30 12:30:00,407.62,407.62,407.61,407.62,200.0,407.62,407.62,407.61,407.62,200.0
2020-01-30 12:35:00,406.66,406.66,406.22,406.22,400.0,406.66,406.66,406.22,406.22,400.0
2020-01-30 12:40:00,406.46,407.3,406.46,407.3,600.0,406.46,407.3,406.46,407.3,600.0
2020-01-30 12:45:00,406.69,406.78,406.68,406.78,200.0,406.69,406.78,406.68,406.78,200.0
2020-01-30 12:50:00,406.44,407.09,406.3,407.09,400.0,406.44,407.09,406.3,407.09,400.0
2020-01-30 12:55:00,406.65,406.65,406.65,406.65,100.0,406.65,406.65,406.65,406.65,100.0
2020-01-30 13:00:00,406.4,407.02,406.23,406.55,1638.0,406.4,407.02,406.23,406.55,1638.0
2020-01-30 13:05:00,406.53,406.67,406.1,406.11,1300.0,406.53,406.67,406.1,406.11,1300.0
2020-01-30 13:10:00,406.48,406.48,406.48,406.48,200.0,406.48,406.48,406.48,406.48,200.0
2020-01-30 13:15:00,406.48,406.48,406.48,406.48,0.0,406.48,406.48,406.48,406.48,0.0
2020-01-30 13:20:00,405.55,405.56,405.55,405.55,100.0,405.55,405.56,405.55,405.55,100.0
2020-01-30 13:25:00,405.55,405.55,405.55,405.55,0.0,405.55,405.55,405.55,405.55,0.0
2020-01-30 13:30:00,405.46,405.94,405.36,405.94,824.0,405.46,405.94,405.36,405.94,824.0
2020-01-30 13:35:00,405.94,405.94,405.94,405.94,0.0,405.94,405.94,405.94,405.94,0.0
2020-01-30 13:40:00,406.3,406.31,406.3,406.31,200.0,406.3,406.31,406.3,406.31,200.0
2020-01-30 13:45:00,406.47,406.47,406.47,406.47,100.0,406.47,406.47,406.47,406.47,100.0
2020-01-30 13:50:00,406.62,406.62,406.61,406.62,100.0,406.62,406.62,406.61,406.62,100.0
2020-01-30 13:55:00,406.94,406.95,406.44,406.49,722.0,406.94,406.95,406.44,406.49,722.0
2020-01-30 14:00:00,407.08,407.08,406.64,406.77,1400.0,407.08,407.08,406.64,406.77,1400.0
2020-01-30 14:05:00,406.77,406.8,406.24,406.24,2999.0,406.77,406.8,406.24,406.24,2999.0
2020-01-30 14:10:00,406.24,406.53,405.85,406.31,3100.0,406.24,406.53,405.85,406.31,3100.0
2020-01-30 14:15:00,405.86,406.35,405.73,406.29,2000.0,405.86,406.35,405.73,406.29,2000.0
2020-01-30 14:20:00,406.35,406.35,405.85,406.21,3713.0,406.35,406.35,405.85,406.21,3713.0
2020-01-30 14:25:00,406.29,406.3,405.93,405.98,1900.0,406.29,406.3,405.93,405.98,1900.0
2020-01-30 14:30:00,405.74,405.95,405.72,405.85,2212.0,405.74,405.95,405.72,405.85,2212.0
2020-01-30 14:35:00,405.88,406.09,405.87,406.0,1011.0,405.88,406.09,405.87,406.0,1011.0
2020-01-30 14:40:00,405.88,406.12,404.75,404.81,23705.0,405.88,406.12,404.75,404.81,23705.0
2020-01-30 14:45:00,404.83,405.83,404.52,405.08,10647.0,404.83,405.83,404.52,405.08,10647.0
2020-01-30 14:50:00,405.34,406.13,405.11,406.0,8627.0,405.34,406.13,405.11,406.0,8627.0
2020-01-30 14:55:00,406.25,406.38,405.61,405.99,5123.0,406.25,406.38,405.61,405.99,5123.0
2020-01-30 15:00:00,406.06,406.54,406.03,406.2,1942.0,406.06,406.54,406.03,406.2,1942.0
2020-01-30 15:05:00,406.24,407.33,406.23,406.65,8100.0,406.24,407.33,406.23,406.65,8100.0
2020-01-30 15:10:00,406.48,407.35,406.47,407.03,3200.0,406.48,407.35,406.47,407.03,3200.0
2020-01-30 15:15:00,407.09,407.86,407.09,407.75,1906.0,407.09,407.86,407.09,407.75,1906.0
2020-01-30 15:20:00,407.75,407.75,406.52,406.85,5276.0,407.75,407.75,406.52,406.85,5276.0
2020-01-30 15:25:00,407.08,407.85,406.96,407.85,700.0,407.08,407.85,406.96,407.85,700.0
2020-01-30 15:30:00,407.66,407.78,407.26,407.78,1922.0,407.66,407.78,407.26,407.78,1922.0
2020-01-30 15:35:00,408.03,408.91,408.03,408.88,980.0,408.03,408.91,408.03,408.88,980.0
2020-01-30 15:40:00,409.1,410.01,408.79,409.77,1800.0,409.1,410.01,408.79,409.77,1800.0
2020-01-30 15:45:00,409.65,410.22,409.36,409.76,4480.0,409.65,410.22,409.36,409.76,4480.0
2020-01-30 15:50:00,409.77,410.84,409.22,410.84,3529.0,409.77,410.84,409.22,410.84,3529.0
2020-01-30 15:55:00,410.14,411.36,409.06,409.89,17185.0,410.14,411.36,409.06,409.89,17185.0
2020-01-31 09:30:00,397.58,398.27,395.78,395.78,500.0,397.58,398.27,395.78,395.78,500.0
2020-01-31 09:35:00,394.8,396.52,390.01,394.86,14738.0,394.8,396.52,390.01,394.86,14738.0
2020-01-31 09:40:00,395.49,404.3,394.85,402.27,8265.0,395.49,404.3,394.85,402.27,8265.0
2020-01-31 09:45:00,402.26,408.7,400.3,408.7,7786.0,402.26,408.7,400.3,408.7,7786.0
2020-01-31 09:50:00,408.49,409.61,406.38,407.9,4600.0,408.49,409.61,406.38,407.9,4600.0
2020-01-31 09:55:00,407.49,409.31,407.49,408.58,2926.0,407.49,409.31,407.49,408.58,2926.0
2020-01-31 10:00:00,408.21,408.29,405.72,406.94,4458.0,408.21,408.29,405.72,406.94,4458.0
2020-01-31 10:05:00,406.75,406.89,404.69,406.06,3800.0,406.75,406.89,404.69,406.06,3800.0
2020-01-31 10:10:00,405.93,405.93,404.21,404.21,2880.0,405.93,405.93,404.21,404.21,2880.0
2020-01-31 10:15:00,404.21,407.66,404.21,407.25,4462.0,404.21,407.66,404.21,407.25,4462.0
2020-01-31 10:20:00,407.43,408.0,407.04,407.04,634.0,407.43,408.0,407.04,407.04,634.0
2020-01-31 10:25:00,406.87,408.71,406.86,407.31,1500.0,406.87,408.71,406.86,407.31,1500.0
2020-01-31 10:30:00,407.79,407.98,407.31,407.31,2100.0,407.79,407.98,407.31,407.31,2100.0
2020-01-31 10:35:00,407.31,407.31,406.56,406.66,1802.0,407.31,407.31,406.56,406.66,1802.0
2020-01-31 10:40:00,406.36,407.41,406.26,406.26,2100.0,406.36,407.41,406.26,406.26,2100.0
2020-01-31 10:45:00,405.99,406.62,405.01,405.62,1500.0,405.99,406.62,405.01,405.62,1500.0
2020-01-31 10:50:00,405.36,405.45,404.78,404.79,1050.0,405.36,405.45,404.78,404.79,1050.0
2020-01-31 10:55:00,405.34,406.73,405.01,406.73,1700.0,405.34,406.73,405.01,406.73,1700.0
2020-01-31 11:00:00,406.3,407.4,406.29,407.01,800.0,406.3,407.4,406.29,407.01,800.0
2020-01-31 11:05:00,407.52,407.52,404.93,405.47,2683.0,407.52,407.52,404.93,405.47,2683.0
2020-01-31 11:10:00,405.65,405.98,405.46,405.98,900.0,405.65,405.98,405.46,405.98,900.0
2020-01-31 11:15:00,407.2,407.2,405.07,405.57,800.0,407.2,407.2,405.07,405.57,800.0
2020-01-31 11:20:00,405.56,405.67,404.9,405.55,600.0,405.56,405.67,404.9,405.55,600.0
2020-01-31 11:25:00,406.21,406.21,403.83,403.83,2976.0,406.21,406.21,403.83,403.83,2976.0
2020-01-31 11:30:00,403.65,404.16,403.0,403.46,900.0,403.65,404.16,403.0,403.46,900.0
2020-01-31 11:35:00,403.87,403.87,401.66,401.66,1774.0,403.87,403.87,401.66,401.66,1774.0
2020-01-31 11:40:00,402.39,403.24,402.2,402.22,1400.0,402.39,403.24,402.2,402.22,1400.0
2020-01-31 11:45:00,402.82,403.92,402.82,403.78,1092.0,402.82,403.92,402.82,403.78,1092.0
2020-01-31 11:50:00,403.2,403.66,403.08,403.08,1000.0,403.2,403.66,403.08,403.08,1000.0
2020-01-31 11:55:00,403.84,404.4,403.27,404.04,1806.0,403.84,404.4,403.27,404.04,1806.0
2020-01-31 12:00:00,404.24,404.27,404.05,404.06,500.0,404.24,404.27,404.05,404.06,500.0
2020-01-31 12:05:00,404.88,404.88,403.78,404.22,3089.0,404.88,404.88,403.78,404.22,3089.0
2020-01-31 12:10:00,404.56,404.81,404.16,404.29,5113.0,404.56,404.81,404.16,404.29,5113.0
2020-01-31 12:15:00,404.53,404.6,403.81,404.24,1900.0,404.53,404.6,403.81,404.24,1900.0
2020-01-31 12:20:00,404.44,405.05,404.13,404.97,2300.0,404.44,405.05,404.13,404.97,2300.0
2020-01-31 12:25:00,404.95,405.27,404.79,405.27,700.0,404.95,405.27,404.79,405.27,700.0
2020-01-31 12:30:00,405.0,405.14,404.7,405.13,2364.0,405.0,405.14,404.7,405.13,2364.0
2020-01-31 12:35:00,404.96,405.47,404.73,405.15,3400.0,404.96,405.47,404.73,405.15,3400.0
2020-01-31 12:40:00,405.12,406.04,405.1,405.85,1823.0,405.12,406.04,405.1,405.85,1823.0
2020-01-31 12:45:00,405.85,405.85,404.41,404.41,2300.0,405.85,405.85,404.41,404.41,2300.0
2020-01-31 12:50:00,404.4,405.37,404.4,405.34,5139.0,404.4,405.37,404.4,405.34,5139.0
2020-01-31 12:55:00,405.34,405.59,405.19,405.31,2600.0,405.34,405.59,405.19,405.31,2600.0
2020-01-31 13:00:00,405.18,405.81,405.09,405.23,3546.0,405.18,405.81,405.09,405.23,3546.0
2020-01-31 13:05:00,405.04,405.42,404.75,404.75,1600.0,405.04,405.42,404.75,404.75,1600.0
2020-01-31 13:10:00,404.92,404.96,404.59,404.83,900.0,404.92,404.96,404.59,404.83,900.0
2020-01-31 13:15:00,404.49,404.83,404.41,404.83,900.0,404.49,404.83,404.41,404.83,900.0
2020-01-31 13:20:00,404.67,405.04,404.52,404.95,2400.0,404.67,405.04,404.52,404.95,2400.0
2020-01-31 13:25:00,404.4,404.4,404.4,404.4,200.0,404.4,404.4,404.4,404.4,200.0
2020-01-31 13:30:00,404.63,404.63,403.03,403.72,2700.0,404.63,404.63,403.03,403.72,2700.0
2020-01-31 13:35:00,403.55,403.55,402.82,403.36,1610.0,403.55,403.55,402.82,403.36,1610.0
2020-01-31 13:40:00,402.57,402.83,402.2,402.21,2900.0,402.57,402.83,402.2,402.21,2900.0
2020-01-31 13:45:00,402.52,402.92,402.1,402.11,1593.0,402.52,402.92,402.1,402.11,1593.0
2020-01-31 13:50:00,402.33,402.55,402.1,402.41,600.0,402.33,402.55,402.1,402.41,600.0
2020-01-31 13:55:00,402.71,402.75,401.94,402.39,700.0,402.71,402.75,401.94,402.39,700.0
2020-01-31 14:00:00,402.8,403.03,402.45,403.03,900.0,402.8,403.03,402.45,403.03,900.0
2020-01-31 14:05:00,402.88,403.04,402.82,402.97,700.0,402.88,403.04,402.82,402.97,700.0
2020-01-31 14:10:00,402.97,403.19,402.8,402.91,2294.0,402.97,403.19,402.8,402.91,2294.0
2020-01-31 14:15:00,403.25,403.42,403.16,403.22,1000.0,403.25,403.42,403.16,403.22,1000.0
2020-01-31 14:20:00,403.04,403.35,402.58,402.86,3686.0,403.04,403.35,402.58,402.86,3686.0
2020-01-31 14:25:00,402.76,402.76,402.41,402.41,300.0,402.76,402.76,402.41,402.41,300.0
2020-01-31 14:30:00,402.41,402.97,402.41,402.68,1400.0,402.41,402.97,402.41,402.68,1400.0
2020-01-31 14:35:00,402.68,402.91,402.15,402.62,2000.0,402.68,402.91,402.15,402.62,2000.0
2020-01-31 14:40:00,402.8,403.03,402.3,402.3,2000.0,402.8,403.03,402.3,402.3,2000.0
2020-01-31 14:45:00,402.61,402.66,402.02,402.24,1100.0,402.61,402.66,402.02,402.24,1100.0
2020-01-31 14:50:00,402.28,402.8,402.27,402.71,900.0,402.28,402.8,402.27,402.71,900.0
2020-01-31 14:55:00,402.12,402.7,402.12,402.12,2400.0,402.12,402.7,402.12,402.12,2400.0
2020-01-31 15:00:00,402.13,402.45,401.77,402.03,3700.0,402.13,402.45,401.77,402.03,3700.0
2020-01-31 15:05:00,401.77,401.87,400.19,400.19,1700.0,401.77,401.87,400.19,400.19,1700.0
2020-01-31 15:10:00,399.93,400.42,399.31,399.89,12020.0,399.93,400.42,399.31,399.89,12020.0
2020-01-31 15:15:00,399.83,400.09,399.22,400.09,4054.0,399.83,400.09,399.22,400.09,4054.0
2020-01-31 15:20:00,400.09,401.76,399.71,401.76,3400.0,400.09,401.76,399.71,401.76,3400.0
2020-01-31 15:25:00,401.5,401.9,400.4,400.82,2919.0,401.5,401.9,400.4,400.82,2919.0
2020-01-31 15:30:00,400.36,400.51,399.6,399.86,1900.0,400.36,400.51,399.6,399.86,1900.0
2020-01-31 15:35:00,399.86,400.84,399.5,400.63,2500.0,399.86,400.84,399.5,400.63,2500.0
2020-01-31 15:40:00,400.95,400.95,400.15,400.85,2400.0,400.95,400.95,400.15,400.85,2400.0
2020-01-31 15:45:00,400.48,400.87,400.07,400.41,5093.0,400.48,400.87,400.07,400.41,5093.0
2020-01-31 15:50:00,400.5,401.28,400.03,401.22,5659.0,400.5,401.28,400.03,401.22,5659.0
2020-01-31 15:55:00,400.85,402.85,400.48,402.2,36150.0,400.85,402.85,400.48,402.2,36150.0
2020-02-03 09:30:00,405.04,405.04,405.04,405.04,1701.0,405.04,405.04,405.04,405.04,1701.0
2020-02-03 09:35:00,406.19,409.59,406.19,408.49,6095.0,406.19,409.59,406.19,408.49,6095.0
2020-02-03 09:40:00,407.62,409.84,407.61,409.84,500.0,407.62,409.84,407.61,409.84,500.0
2020-02-03 09:45:00,411.02,412.44,410.75,410.75,1201.0,411.02,412.44,410.75,410.75,1201.0
2020-02-03 09:50:00,410.3,411.56,410.3,411.19,900.0,410.3,411.56,410.3,411.19,900.0
2020-02-03 09:55:00,411.79,414.32,411.79,414.32,4611.0,411.79,414.32,411.79,414.32,4611.0
2020-02-03 10:00:00,414.93,415.16,413.79,413.79,1517.0,414.93,415.16,413.79,413.79,1517.0
2020-02-03 10:05:00,412.99,414.26,412.99,414.0,1795.0,412.99,414.26,412.99,414.0,1795.0
2020-02-03 10:10:00,413.95,413.95,413.49,413.88,1300.0,413.95,413.95,413.49,413.88,1300.0
2020-02-03 10:15:00,414.87,415.54,414.86,415.54,300.0,414.87,415.54,414.86,415.54,300.0
2020-02-03 10:20:00,415.49,416.37,415.45,415.75,800.0,415.49,416.37,415.45,415.75,800.0
2020-02-03 10:25:00,415.11,417.88,414.71,416.92,2115.0,415.11,417.88,414.71,416.92,2115.0
2020-02-03 10:30:00,417.36,417.36,416.81,417.17,300.0,417.36,417.36,416.81,417.17,300.0
2020-02-03 10:35:00,416.72,417.36,415.82,415.82,1400.0,416.72,417.36,415.82,415.82,1400.0
2020-02-03 10:40:00,415.49,415.95,415.25,415.83,2434.0,415.49,415.95,415.25,415.83,2434.0
2020-02-03 10:45:00,416.1,416.26,414.35,414.88,1703.0,416.1,416.26,414.35,414.88,1703.0
2020-02-03 10:50:00,414.34,414.46,412.45,412.45,3000.0,414.34,414.46,412.45,412.45,3000.0
2020-02-03 10:55:00,412.44,414.15,412.44,414.15,5001.0,412.44,414.15,412.44,414.15,5001.0
2020-02-03 11:00:00,414.37,414.37,414.16,414.16,1100.0,414.37,414.37,414.16,414.16,1100.0
2020-02-03 11:05:00,414.36,414.36,414.06,414.06,1000.0,414.36,414.36,414.06,414.06,1000.0
2020-02-03 11:10:00,413.93,414.17,413.66,413.66,1185.0,413.93,414.17,413.66,413.66,1185.0
2020-02-03 11:15:00,413.43,413.94,412.68,413.88,3199.0,413.43,413.94,412.68,413.88,3199.0
2020-02-03 11:20:00,413.89,414.58,413.58,413.77,1434.0,413.89,414.58,413.58,413.77,1434.0
2020-02-03 11:25:00,414.03,414.16,413.45,414.16,3251.0,414.03,414.16,413.45,414.16,3251.0
2020-02-03 11:30:00,413.96,414.3,413.95,414.21,800.0,413.96,414.3,413.95,414.21,800.0
2020-02-03 11:35:00,414.12,414.76,414.12,414.75,1800.0,414.12,414.76,414.12,414.75,1800.0
2020-02-03 11:40:00,414.66,414.66,413.64,413.89,8567.0,414.66,414.66,413.64,413.89,8567.0
2020-02-03 11:45:00,414.1,415.03,414.09,414.86,1000.0,414.1,415.03,414.09,414.86,1000.0
2020-02-03 11:50:00,414.72,415.99,414.46,415.78,2261.0,414.72,415.99,414.46,415.78,2261.0
2020-02-03 11:55:00,415.78,416.4,415.57,416.2,1200.0,415.78,416.4,415.57,416.2,1200.0
2020-02-03 12:00:00,416.01,416.29,415.66,416.17,1000.0,416.01,416.29,415.66,416.17,1000.0
2020-02-03 12:05:00,415.48,415.5,415.38,415.38,300.0,415.48,415.5,415.38,415.38,300.0
2020-02-03 12:10:00,415.55,415.55,415.16,415.53,700.0,415.55,415.55,415.16,415.53,700.0
2020-02-03 12:15:00,415.98,416.39,415.98,416.39,1084.0,415.98,416.39,415.98,416.39,1084.0
2020-02-03 12:20:00,416.2,416.53,416.2,416.37,500.0,416.2,416.53,416.2,416.37,500.0
2020-02-03 12:25:00,416.04,416.24,416.04,416.23,300.0,416.04,416.24,416.04,416.23,300.0
2020-02-03 12:30:00,415.74,415.8,415.29,415.29,2400.0,415.74,415.8,415.29,415.29,2400.0
2020-02-03 12:35:00,415.25,415.57,415.25,415.45,1665.0,415.25,415.57,415.25,415.45,1665.0
2020-02-03 12:40:00,415.48,416.28,415.48,416.28,1200.0,415.48,416.28,415.48,416.28,1200.0
2020-02-03 12:45:00,416.15,416.15,414.97,415.25,4931.0,416.15,416.15,414.97,415.25,4931.0
2020-02-03 12:50:00,415.28,415.59,415.07,415.36,3025.0,415.28,415.59,415.07,415.36,3025.0
2020-02-03 12:55:00,415.64,416.11,415.34,415.38,3778.0,415.64,416.11,415.34,415.38,3778.0
2020-02-03 13:00:00,415.54,415.55,415.48,415.49,600.0,415.54,415.55,415.48,415.49,600.0
2020-02-03 13:05:00,415.57,415.57,415.14,415.16,700.0,415.57,415.57,415.14,415.16,700.0
2020-02-03 13:10:00,415.31,415.34,413.92,414.34,1979.0,415.31,415.34,413.92,414.34,1979.0
2020-02-03 13:15:00,414.46,414.74,414.46,414.62,1600.0,414.46,414.74,414.46,414.62,1600.0
2020-02-03 13:20:00,414.42,414.42,414.28,414.28,400.0,414.42,414.42,414.28,414.28,400.0
2020-02-03 13:25:00,414.5,415.0,414.27,414.54,1500.0,414.5,415.0,414.27,414.54,1500.0
2020-02-03 13:30:00,414.52,414.64,413.87,414.34,1500.0,414.52,414.64,413.87,414.34,1500.0
2020-02-03 13:35:00,414.64,415.4,414.42,415.4,1047.0,414.64,415.4,414.42,415.4,1047.0
2020-02-03 13:40:00,415.58,415.66,415.28,415.28,2600.0,415.58,415.66,415.28,415.28,2600.0
2020-02-03 13:45:00,415.02,415.5,415.01,415.14,819.0,415.02,415.5,415.01,415.14,819.0
2020-02-03 13:50:00,414.88,415.11,414.87,415.11,1000.0,414.88,415.11,414.87,415.11,1000.0
2020-02-03 13:55:00,415.06,415.28,415.06,415.19,1000.0,415.06,415.28,415.06,415.19,1000.0
2020-02-03 14:00:00,415.09,415.37,415.09,415.14,1908.0,415.09,415.37,415.09,415.14,1908.0
2020-02-03 14:05:00,414.79,414.79,414.33,414.33,1100.0,414.79,414.79,414.33,414.33,1100.0
2020-02-03 14:10:00,414.18,414.55,414.18,414.39,1900.0,414.18,414.55,414.18,414.39,1900.0
2020-02-03 14:15:00,414.41,414.42,414.12,414.12,1403.0,414.41,414.42,414.12,414.12,1403.0
2020-02-03 14:20:00,414.27,414.55,414.06,414.19,3600.0,414.27,414.55,414.06,414.19,3600.0
2020-02-03 14:25:00,414.16,414.63,414.08,414.09,2210.0,414.16,414.63,414.08,414.09,2210.0
2020-02-03 14:30:00,414.19,414.58,413.95,413.95,1906.0,414.19,414.58,413.95,413.95,1906.0
2020-02-03 14:35:00,413.94,414.18,413.88,414.18,2202.0,413.94,414.18,413.88,414.18,2202.0
2020-02-03 14:40:00,413.76,414.18,413.76,413.81,1225.0,413.76,414.18,413.76,413.81,1225.0
2020-02-03 14:45:00,414.07,414.09,413.95,414.09,500.0,414.07,414.09,413.95,414.09,500.0
2020-02-03 14:50:00,414.13,414.2,413.85,414.2,3600.0,414.13,414.2,413.85,414.2,3600.0
2020-02-03 14:55:00,414.16,414.16,413.61,414.07,2200.0,414.16,414.16,413.61,414.07,2200.0
2020-02-03 15:00:00,414.08,415.21,414.04,415.21,1000.0,414.08,415.21,414.04,415.21,1000.0
2020-02-03 15:05:00,415.45,415.87,415.45,415.52,1400.0,415.45,415.87,415.45,415.52,1400.0
2020-02-03 15:10:00,415.75,415.94,415.6,415.89,900.0,415.75,415.94,415.6,415.89,900.0
2020-02-03 15:15:00,415.92,416.05,415.61,415.86,500.0,415.92,416.05,415.61,415.86,500.0
2020-02-03 15:20:00,415.72,415.92,415.55,415.9,2000.0,415.72,415.92,415.55,415.9,2000.0
2020-02-03 15:25:00,415.86,415.87,415.16,415.65,3544.0,415.86,415.87,415.16,415.65,3544.0
2020-02-03 15:30:00,415.85,416.05,415.34,415.93,2169.0,415.85,416.05,415.34,415.93,2169.0
2020-02-03 15:35:00,415.93,416.65,415.91,416.65,2300.0,415.93,416.65,415.91,416.65,2300.0
2020-02-03 15:40:00,416.6,416.74,415.98,416.09,1900.0,416.6,416.74,415.98,416.09,1900.0
2020-02-03 15:45:00,415.96,416.43,415.76,416.24,2300.0,415.96,416.43,415.76,416.24,2300.0
2020-02-03 15:50:00,416.01,416.54,415.79,416.44,4600.0,416.01,416.54,415.79,416.44,4600.0
2020-02-03 15:55:00,416.44,416.7,415.4,415.92,9215.0,416.44,416.7,415.4,415.92,9215.0
2020-02-04 09:30:00,420.02,421.6,419.48,419.48,8183.0,420.02,421.6,419.48,419.48,8183.0
2020-02-04 09:35:00,421.16,421.16,419.29,419.3,400.0,421.16,421.16,419.29,419.3,400.0
2020-02-04 09:40:00,418.89,420.32,417.96,419.53,900.0,418.89,420.32,417.96,419.53,900.0
2020-02-04 09:45:00,420.78,420.83,419.12,420.04,1665.0,420.78,420.83,419.12,420.04,1665.0
2020-02-04 09:50:00,420.5,420.8,419.65,420.34,8816.0,420.5,420.8,419.65,420.34,8816.0
2020-02-04 09:55:00,420.33,422.1,420.27,420.93,8477.0,420.33,422.1,420.27,420.93,8477.0
2020-02-04 10:00:00,420.65,421.31,419.76,421.17,2800.0,420.65,421.31,419.76,421.17,2800.0
2020-02-04 10:05:00,420.9,421.18,420.76,420.76,1059.0,420.9,421.18,420.76,420.76,1059.0
2020-02-04 10:10:00,420.33,420.78,419.77,420.5,8457.0,420.33,420.78,419.77,420.5,8457.0
2020-02-04 10:15:00,420.5,420.91,420.5,420.72,6041.0,420.5,420.91,420.5,420.72,6041.0
2020-02-04 10:20:00,421.56,421.56,420.46,420.46,4727.0,421.56,421.56,420.46,420.46,4727.0
2020-02-04 10:25:00,420.98,421.09,420.44,420.54,2424.0,420.98,421.09,420.44,420.54,2424.0
2020-02-04 10:30:00,420.59,421.39,420.25,421.39,2733.0,420.59,421.39,420.25,421.39,2733.0
2020-02-04 10:35:00,421.51,422.43,421.51,422.35,1149.0,421.51,422.43,421.51,422.35,1149.0
2020-02-04 10:40:00,422.5,422.74,422.13,422.31,3906.0,422.5,422.74,422.13,422.31,3906.0
2020-02-04 10:45:00,422.31,422.31,421.3,421.58,1669.0,422.31,422.31,421.3,421.58,1669.0
2020-02-04 10:50:00,421.63,421.63,420.32,420.32,1587.0,421.63,421.63,420.32,420.32,1587.0
2020-02-04 10:55:00,420.86,420.98,420.09,420.09,2541.0,420.86,420.98,420.09,420.09,2541.0
2020-02-04 11:00:00,420.12,420.12,419.64,419.77,801.0,420.12,420.12,419.64,419.77,801.0
2020-02-04 11:05:00,420.01,420.16,419.74,420.12,1500.0,420.01,420.16,419.74,420.12,1500.0
2020-02-04 11:10:00,420.32,420.62,420.24,420.6,900.0,420.32,420.62,420.24,420.6,900.0
2020-02-04 11:15:00,420.28,420.62,419.87,420.62,800.0,420.28,420.62,419.87,420.62,800.0
2020-02-04 11:20:00,420.77,420.77,420.33,420.33,800.0,420.77,420.77,420.33,420.33,800.0
2020-02-04 11:25:00,420.63,421.18,420.58,420.68,1029.0,420.63,421.18,420.58,420.68,1029.0
2020-02-04 11:30:00,421.09,421.09,420.76,420.9,723.0,421.09,421.09,420.76,420.9,723.0
2020-02-04 11:35:00,421.31,421.61,421.31,421.47,400.0,421.31,421.61,421.31,421.47,400.0
2020-02-04 11:40:00,422.04,422.48,421.84,421.85,2093.0,422.04,422.48,421.84,421.85,2093.0
2020-02-04 11:45:00,422.16,423.11,422.15,423.11,900.0,422.16,423.11,422.15,423.11,900.0
2020-02-04 11:50:00,423.11,423.11,423.11,423.11,0.0,423.11,423.11,423.11,423.11,0.0
2020-02-04 11:55:00,423.57,423.57,423.11,423.21,1000.0,423.57,423.57,423.11,423.21,1000.0
2020-02-04 12:00:00,423.51,423.93,422.56,423.78,3676.0,423.51,423.93,422.56,423.78,3676.0
2020-02-04 12:05:00,423.39,423.39,422.61,422.87,2612.0,423.39,423.39,422.61,422.87,2612.0
2020-02-04 12:10:00,422.73,423.48,422.73,423.37,1230.0,422.73,423.48,422.73,423.37,1230.0
2020-02-04 12:15:00,423.4,424.56,423.39,424.56,1313.0,423.4,424.56,423.39,424.56,1313.0
2020-02-04 12:20:00,424.76,425.01,424.58,425.0,4292.0,424.76,425.01,424.58,425.0,4292.0
2020-02-04 12:25:00,425.0,425.79,424.9,425.66,1427.0,425.0,425.79,424.9,425.66,1427.0
2020-02-04 12:30:00,425.57,425.96,425.29,425.91,3000.0,425.57,425.96,425.29,425.91,3000.0
2020-02-04 12:35:00,425.88,426.18,425.74,425.85,2734.0,425.88,426.18,425.74,425.85,2734.0
2020-02-04 12:40:00,425.93,426.3,425.93,426.3,1101.0,425.93,426.3,425.93,426.3,1101.0
2020-02-04 12:45:00,426.89,426.98,426.12,426.32,6412.0,426.89,426.98,426.12,426.32,6412.0
2020-02-04 12:50:00,426.17,426.24,426.0,426.01,800.0,426.17,426.24,426.0,426.01,800.0
2020-02-04 12:55:00,425.75,425.75,424.73,424.74,900.0,425.75,425.75,424.73,424.74,900.0
2020-02-04 13:00:00,424.58,425.36,424.58,425.34,1230.0,424.58,425.36,424.58,425.34,1230.0
2020-02-04 13:05:00,425.21,425.79,425.21,425.59,900.0,425.21,425.79,425.21,425.59,900.0
2020-02-04 13:10:00,425.42,425.42,424.54,425.02,1500.0,425.42,425.42,424.54,425.02,1500.0
2020-02-04 13:15:00,425.0,425.27,424.61,424.98,2444.0,425.0,425.27,424.61,424.98,2444.0
2020-02-04 13:20:00,424.96,425.38,424.76,424.81,1205.0,424.96,425.38,424.76,424.81,1205.0
2020-02-04 13:25:00,424.8,425.08,424.8,425.07,1146.0,424.8,425.08,424.8,425.07,1146.0
2020-02-04 13:30:00,425.49,425.78,425.39,425.78,300.0,425.49,425.78,425.39,425.78,300.0
2020-02-04 13:35:00,425.8,425.8,425.24,425.25,900.0,425.8,425.8,425.24,425.25,900.0
2020-02-04 13:40:00,425.44,425.49,424.96,425.36,1459.0,425.44,425.49,424.96,425.36,1459.0
2020-02-04 13:45:00,425.56,425.68,425.56,425.68,200.0,425.56,425.68,425.56,425.68,200.0
2020-02-04 13:50:00,425.26,425.5,424.48,424.94,1201.0,425.26,425.5,424.48,424.94,1201.0
2020-02-04 13:55:00,424.96,425.33,424.96,425.33,366.0,424.96,425.33,424.96,425.33,366.0
2020-02-04 14:00:00,425.67,425.8,425.67,425.8,200.0,425.67,425.8,425.67,425.8,200.0
2020-02-04 14:05:00,425.74,425.96,425.59,425.96,308.0,425.74,425.96,425.59,425.96,308.0
2020-02-04 14:10:00,425.84,425.84,425.77,425.77,799.0,425.84,425.84,425.77,425.77,799.0
2020-02-04 14:15:00,425.83,425.83,425.3,425.3,903.0,425.83,425.83,425.3,425.3,903.0
2020-02-04 14:20:00,425.31,425.52,424.38,424.62,13545.0,425.31,425.52,424.38,424.62,13545.0
2020-02-04 14:25:00,424.75,425.06,424.71,425.06,600.0,424.75,425.06,424.71,425.06,600.0
2020-02-04 14:30:00,425.09,425.1,425.02,425.02,217.0,425.09,425.1,425.02,425.02,217.0
2020-02-04 14:35:00,425.05,425.05,424.46,424.7,1200.0,425.05,425.05,424.46,424.7,1200.0
2020-02-04 14:40:00,424.77,425.19,424.77,425.19,1112.0,424.77,425.19,424.77,425.19,1112.0
2020-02-04 14:45:00,424.97,425.18,424.93,425.18,627.0,424.97,425.18,424.93,425.18,627.0
2020-02-04 14:50:00,425.38,425.38,424.61,424.61,1300.0,425.38,425.38,424.61,424.61,1300.0
2020-02-04 14:55:00,424.76,424.83,424.18,424.45,2000.0,424.76,424.83,424.18,424.45,2000.0
2020-02-04 15:00:00,424.42,424.49,424.12,424.44,1100.0,424.42,424.49,424.12,424.44,1100.0
2020-02-04 15:05:00,424.21,424.21,423.47,423.61,950.0,424.21,424.21,423.47,423.61,950.0
2020-02-04 15:10:00,423.22,423.22,422.89,422.89,1113.0,423.22,423.22,422.89,422.89,1113.0
2020-02-04 15:15:00,422.56,422.57,422.44,422.55,600.0,422.56,422.57,422.44,422.55,600.0
2020-02-04 15:20:00,422.63,423.05,422.48,422.5,3207.0,422.63,423.05,422.48,422.5,3207.0
2020-02-04 15:25:00,422.48,422.67,422.48,422.52,500.0,422.48,422.67,422.48,422.52,500.0
2020-02-04 15:30:00,422.44,422.68,422.02,422.36,3705.0,422.44,422.68,422.02,422.36,3705.0
2020-02-04 15:35:00,422.19,423.16,422.09,422.85,6985.0,422.19,423.16,422.09,422.85,6985.0
2020-02-04 15:40:00,423.0,423.32,422.81,423.22,4561.0,423.0,423.32,422.81,423.22,4561.0
2020-02-04 15:45:00,423.12,423.58,423.07,423.55,7214.0,423.12,423.58,423.07,423.55,7214.0
2020-02-04 15:50:00,423.41,423.51,422.14,422.56,8871.0,423.41,423.51,422.14,422.56,8871.0
2020-02-04 15:55:00,422.72,423.11,421.53,421.58,38638.0,422.72,423.11,421.53,421.58,38638.0
2020-02-05 09:30:00,421.68,422.04,421.06,422.04,3191.0,421.68,422.04,421.06,422.04,3191.0
2020-02-05 09:35:00,421.71,422.43,419.86,421.34,3011.0,421.71,422.43,419.86,421.34,3011.0
2020-02-05 09:40:00,419.4,420.63,419.11,419.11,600.0,419.4,420.63,419.11,419.11,600.0
2020-02-05 09:45:00,418.54,420.54,416.31,417.64,865.0,418.54,420.54,416.31,417.64,865.0
2020-02-05 09:50:00,416.03,417.24,415.03,416.66,4720.0,416.03,417.24,415.03,416.66,4720.0
2020-02-05 09:55:00,416.1,417.31,416.09,417.04,400.0,416.1,417.31,416.09,417.04,400.0
2020-02-05 10:00:00,417.65,417.67,416.51,417.13,899.0,417.65,417.67,416.51,417.13,899.0
2020-02-05 10:05:00,416.92,417.11,416.47,416.48,700.0,416.92,417.11,416.47,416.48,700.0
2020-02-05 10:10:00,416.04,416.39,415.13,415.14,625.0,416.04,416.39,415.13,415.14,625.0
2020-02-05 10:15:00,416.51,416.58,415.4,415.99,1200.0,416.51,416.58,415.4,415.99,1200.0
2020-02-05 10:20:00,415.99,415.99,415.99,415.99,0.0,415.99,415.99,415.99,415.99,0.0
2020-02-05 10:25:00,415.49,415.49,413.1,413.55,2250.0,415.49,415.49,413.1,413.55,2250.0
2020-02-05 10:30:00,414.06,414.6,413.4,414.6,2100.0,414.06,414.6,413.4,414.6,2100.0
2020-02-05 10:35:00,413.89,413.89,412.07,412.54,2500.0,413.89,413.89,412.07,412.54,2500.0
2020-02-05 10:40:00,412.16,412.59,411.77,412.59,1201.0,412.16,412.59,411.77,412.59,1201.0
2020-02-05 10:45:00,411.69,412.75,411.53,412.75,4395.0,411.69,412.75,411.53,412.75,4395.0
2020-02-05 10:50:00,413.28,413.28,412.78,413.04,2841.0,413.28,413.28,412.78,413.04,2841.0
2020-02-05 10:55:00,412.85,413.48,412.74,412.74,2100.0,412.85,413.48,412.74,412.74,2100.0
2020-02-05 11:00:00,412.74,413.6,412.57,413.28,1800.0,412.74,413.6,412.57,413.28,1800.0
2020-02-05 11:05:00,412.74,413.6,412.74,413.49,1900.0,412.74,413.6,412.74,413.49,1900.0
2020-02-05 11:10:00,412.98,413.58,412.43,412.44,2400.0,412.98,413.58,412.43,412.44,2400.0
2020-02-05 11:15:00,412.53,413.23,412.52,413.23,300.0,412.53,413.23,412.52,413.23,300.0
2020-02-05 11:20:00,413.0,413.43,412.44,412.44,2364.0,413.0,413.43,412.44,412.44,2364.0
2020-02-05 11:25:00,412.83,413.06,412.56,412.84,1400.0,412.83,413.06,412.56,412.84,1400.0
2020-02-05 11:30:00,412.96,413.04,412.08,412.1,6514.0,412.96,413.04,412.08,412.1,6514.0
2020-02-05 11:35:00,412.57,412.68,410.91,410.91,886.0,412.57,412.68,410.91,410.91,886.0
2020-02-05 11:40:00,410.55,410.79,409.93,410.0,1300.0,410.55,410.79,409.93,410.0,1300.0
2020-02-05 11:45:00,410.11,410.29,409.65,409.66,1100.0,410.11,410.29,409.65,409.66,1100.0
2020-02-05 11:50:00,410.07,410.07,410.07,410.07,100.0,410.07,410.07,410.07,410.07,100.0
2020-02-05 11:55:00,409.93,409.93,409.6,409.6,300.0,409.93,409.93,409.6,409.6,300.0
2020-02-05 12:00:00,409.93,409.93,409.64,409.64,300.0,409.93,409.93,409.64,409.64,300.0
2020-02-05 12:05:00,409.43,410.69,409.42,410.3,1200.0,409.43,410.69,409.42,410.3,1200.0
2020-02-05 12:10:00,410.46,410.46,410.08,410.08,400.0,410.46,410.46,410.08,410.08,400.0
2020-02-05 12:15:00,410.25,410.27,409.31,409.5,1257.0,410.25,410.27,409.31,409.5,1257.0
2020-02-05 12:20:00,409.43,410.37,409.2,410.33,2200.0,409.43,410.37,409.2,410.33,2200.0
2020-02-05 12:25:00,410.02,410.66,409.95,410.23,1200.0,410.02,410.66,409.95,410.23,1200.0
2020-02-05 12:30:00,410.52,410.81,410.28,410.54,1557.0,410.52,410.81,410.28,410.54,1557.0
2020-02-05 12:35:00,410.4,410.4,410.28,410.29,200.0,410.4,410.4,410.28,410.29,200.0
2020-02-05 12:40:00,409.87,409.87,409.28,409.28,400.0,409.87,409.87,409.28,409.28,400.0
2020-02-05 12:45:00,409.28,409.55,409.28,409.55,587.0,409.28,409.55,409.28,409.55,587.0
2020-02-05 12:50:00,410.08,410.08,409.76,409.77,700.0,410.08,410.08,409.76,409.77,700.0
2020-02-05 12:55:00,409.31,409.36,409.05,409.05,892.0,409.31,409.36,409.05,409.05,892.0
2020-02-05 13:00:00,408.38,408.77,408.37,408.77,1019.0,408.38,408.77,408.37,408.77,1019.0
2020-02-05 13:05:00,408.39,408.47,408.17,408.27,1000.0,408.39,408.47,408.17,408.27,1000.0
2020-02-05 13:10:00,408.0,408.29,407.75,408.29,3600.0,408.0,408.29,407.75,408.29,3600.0
2020-02-05 13:15:00,407.94,407.94,407.11,407.26,800.0,407.94,407.94,407.11,407.26,800.0
2020-02-05 13:20:00,407.24,407.45,406.63,406.63,1124.0,407.24,407.45,406.63,406.63,1124.0
2020-02-05 13:25:00,407.1,407.1,406.08,406.08,500.0,407.1,407.1,406.08,406.08,500.0
2020-02-05 13:30:00,406.42,406.42,405.81,406.0,4491.0,406.42,406.42,405.81,406.0,4491.0
2020-02-05 13:35:00,405.94,406.36,405.89,406.3,1676.0,405.94,406.36,405.89,406.3,1676.0
2020-02-05 13:40:00,406.34,406.34,406.1,406.14,500.0,406.34,406.34,406.1,406.14,500.0
2020-02-05 13:45:00,406.37,406.72,406.37,406.72,700.0,406.37,406.72,406.37,406.72,700.0
2020-02-05 13:50:00,406.6,407.28,406.59,406.73,821.0,406.6,407.28,406.59,406.73,821.0
2020-02-05 13:55:00,406.86,407.55,406.86,407.55,500.0,406.86,407.55,406.86,407.55,500.0
2020-02-05 14:00:00,407.27,407.27,406.82,406.96,705.0,407.27,407.27,406.82,406.96,705.0
2020-02-05 14:05:00,406.88,406.88,406.49,406.49,1502.0,406.88,406.88,406.49,406.49,1502.0
2020-02-05 14:10:00,406.16,406.16,405.76,406.05,1000.0,406.16,406.16,405.76,406.05,1000.0
2020-02-05 14:15:00,405.91,406.04,405.89,406.04,300.0,405.91,406.04,405.89,406.04,300.0
2020-02-05 14:20:00,405.98,406.72,405.97,406.72,1317.0,405.98,406.72,405.97,406.72,1317.0
2020-02-05 14:25:00,406.61,406.61,406.53,406.53,400.0,406.61,406.61,406.53,406.53,400.0
2020-02-05 14:30:00,406.74,406.78,406.59,406.78,810.0,406.74,406.78,406.59,406.78,810.0
2020-02-05 14:35:00,406.68,407.15,406.68,406.86,1702.0,406.68,407.15,406.68,406.86,1702.0
2020-02-05 14:40:00,406.84,407.01,406.46,406.46,1900.0,406.84,407.01,406.46,406.46,1900.0
2020-02-05 14:45:00,406.02,406.62,405.99,406.62,800.0,406.02,406.62,405.99,406.62,800.0
2020-02-05 14:50:00,406.65,406.76,406.55,406.61,1300.0,406.65,406.76,406.55,406.61,1300.0
2020-02-05 14:55:00,406.55,406.66,406.32,406.32,500.0,406.55,406.66,406.32,406.32,500.0
2020-02-05 15:00:00,406.3,407.14,406.24,406.92,1600.0,406.3,407.14,406.24,406.92,1600.0
2020-02-05 15:05:00,406.71,407.16,406.69,407.16,1800.0,406.71,407.16,406.69,407.16,1800.0
2020-02-05 15:10:00,407.42,408.66,407.41,408.66,3288.0,407.42,408.66,407.41,408.66,3288.0
2020-02-05 15:15:00,408.66,410.14,408.66,409.42,9140.0,408.66,410.14,408.66,409.42,9140.0
2020-02-05 15:20:00,409.62,410.41,409.62,410.41,1325.0,409.62,410.41,409.62,410.41,1325.0
2020-02-05 15:25:00,409.93,410.05,409.69,409.99,750.0,409.93,410.05,409.69,409.99,750.0
2020-02-05 15:30:00,409.9,410.13,409.44,409.79,1977.0,409.9,410.13,409.44,409.79,1977.0
2020-02-05 15:35:00,410.11,410.7,410.11,410.7,1602.0,410.11,410.7,410.11,410.7,1602.0
2020-02-05 15:40:00,410.36,410.85,410.27,410.85,5224.0,410.36,410.85,410.27,410.85,5224.0
2020-02-05 15:45:00,410.71,410.9,410.24,410.65,2584.0,410.71,410.9,410.24,410.65,2584.0
2020-02-05 15:50:00,410.3,410.33,409.94,410.0,2949.0,410.3,410.33,409.94,410.0,2949.0
2020-02-05 15:55:00,410.18,411.1,410.18,410.81,8975.0,410.18,411.1,410.18,410.81,8975.0
2020-02-06 09:30:00,412.77,412.77,412.77,412.77,1435.0,412.77,412.77,412.77,412.77,1435.0
2020-02-06 09:35:00,410.87,411.24,408.79,411.12,1749.0,410.87,411.24,408.79,411.12,1749.0
2020-02-06 09:40:00,411.77,411.77,411.77,411.77,100.0,411.77,411.77,411.77,411.77,100.0
2020-02-06 09:45:00,411.68,413.14,411.68,413.14,800.0,411.68,413.14,411.68,413.14,800.0
2020-02-06 09:50:00,413.89,413.89,413.89,413.89,100.0,413.89,413.89,413.89,413.89,100.0
2020-02-06 09:55:00,413.89,413.89,413.89,413.89,0.0,413.89,413.89,413.89,413.89,0.0
2020-02-06 10:00:00,413.89,413.89,413.89,413.89,0.0,413.89,413.89,413.89,413.89,0.0
2020-02-06 10:05:00,412.48,412.48,411.93,411.93,275.0,412.48,412.48,411.93,411.93,275.0
2020-02-06 10:10:00,412.16,412.33,411.34,412.33,2575.0,412.16,412.33,411.34,412.33,2575.0
2020-02-06 10:15:00,411.76,411.76,411.54,411.54,200.0,411.76,411.76,411.54,411.54,200.0
2020-02-06 10:20:00,411.54,411.54,411.54,411.54,0.0,411.54,411.54,411.54,411.54,0.0
2020-02-06 10:25:00,412.1,412.23,409.77,409.77,3200.0,412.1,412.23,409.77,409.77,3200.0
2020-02-06 10:30:00,409.4,412.38,408.68,412.3,5190.0,409.4,412.38,408.68,412.3,5190.0
2020-02-06 10:35:00,412.02,413.42,412.02,413.15,1769.0,412.02,413.42,412.02,413.15,1769.0
2020-02-06 10:40:00,413.83,414.27,411.45,411.56,17594.0,413.83,414.27,411.45,411.56,17594.0
2020-02-06 10:45:00,411.31,413.14,410.93,413.14,10533.0,411.31,413.14,410.93,413.14,10533.0
2020-02-06 10:50:00,413.22,413.22,412.66,412.67,1505.0,413.22,413.22,412.66,412.67,1505.0
2020-02-06 10:55:00,412.67,412.67,412.67,412.67,0.0,412.67,412.67,412.67,412.67,0.0
2020-02-06 11:00:00,412.07,413.23,411.89,413.22,1876.0,412.07,413.23,411.89,413.22,1876.0
2020-02-06 11:05:00,413.24,413.86,413.24,413.75,9600.0,413.24,413.86,413.24,413.75,9600.0
2020-02-06 11:10:00,414.0,414.27,413.93,413.93,400.0,414.0,414.27,413.93,413.93,400.0
2020-02-06 11:15:00,413.94,414.42,413.87,414.42,400.0,413.94,414.42,413.87,414.42,400.0
2020-02-06 11:20:00,413.93,414.6,413.93,414.24,600.0,413.93,414.6,413.93,414.24,600.0
2020-02-06 11:25:00,414.44,414.45,414.03,414.04,1109.0,414.44,414.45,414.03,414.04,1109.0
2020-02-06 11:30:00,414.04,414.04,414.04,414.04,0.0,414.04,414.04,414.04,414.04,0.0
2020-02-06 11:35:00,414.11,414.11,414.11,414.11,400.0,414.11,414.11,414.11,414.11,400.0
2020-02-06 11:40:00,414.15,414.15,413.16,413.59,400.0,414.15,414.15,413.16,413.59,400.0
2020-02-06 11:45:00,413.74,414.14,413.37,413.65,1300.0,413.74,414.14,413.37,413.65,1300.0
2020-02-06 11:50:00,413.75,413.9,413.75,413.9,600.0,413.75,413.9,413.75,413.9,600.0
2020-02-06 11:55:00,413.79,414.66,413.78,414.3,600.0,413.79,414.66,413.78,414.3,600.0
2020-02-06 12:00:00,414.3,414.3,414.3,414.3,0.0,414.3,414.3,414.3,414.3,0.0
2020-02-06 12:05:00,414.3,414.3,414.3,414.3,0.0,414.3,414.3,414.3,414.3,0.0
2020-02-06 12:10:00,414.37,414.38,413.47,413.47,1800.0,414.37,414.38,413.47,413.47,1800.0
2020-02-06 12:15:00,413.47,413.47,413.47,413.47,0.0,413.47,413.47,413.47,413.47,0.0
2020-02-06 12:20:00,413.34,414.27,413.34,414.09,3257.0,413.34,414.27,413.34,414.09,3257.0
2020-02-06 12:25:00,414.58,414.99,414.58,414.81,400.0,414.58,414.99,414.58,414.81,400.0
2020-02-06 12:30:00,414.82,415.0,414.55,414.78,1839.0,414.82,415.0,414.55,414.78,1839.0
2020-02-06 12:35:00,414.59,414.59,414.32,414.32,400.0,414.59,414.59,414.32,414.32,400.0
2020-02-06 12:40:00,414.42,414.6,414.26,414.6,600.0,414.42,414.6,414.26,414.6,600.0
2020-02-06 12:45:00,414.35,414.52,414.24,414.52,300.0,414.35,414.52,414.24,414.52,300.0
2020-02-06 12:50:00,414.72,414.98,414.71,414.98,200.0,414.72,414.98,414.71,414.98,200.0
2020-02-06 12:55:00,414.74,415.0,414.73,414.85,1467.0,414.74,415.0,414.73,414.85,1467.0
2020-02-06 13:00:00,414.73,414.92,414.56,414.61,1406.0,414.73,414.92,414.56,414.61,1406.0
2020-02-06 13:05:00,414.77,414.77,414.71,414.71,200.0,414.77,414.77,414.71,414.71,200.0
2020-02-06 13:10:00,414.63,415.0,414.63,414.84,3405.0,414.63,415.0,414.63,414.84,3405.0
2020-02-06 13:15:00,414.8,414.98,414.8,414.98,322.0,414.8,414.98,414.8,414.98,322.0
2020-02-06 13:20:00,414.98,414.98,414.98,414.98,0.0,414.98,414.98,414.98,414.98,0.0
2020-02-06 13:25:00,414.79,414.79,414.47,414.48,300.0,414.79,414.79,414.47,414.48,300.0
2020-02-06 13:30:00,414.47,414.47,414.46,414.47,400.0,414.47,414.47,414.46,414.47,400.0
2020-02-06 13:35:00,414.44,414.63,414.43,414.43,300.0,414.44,414.63,414.43,414.43,300.0
2020-02-06 13:40:00,414.29,414.46,414.1,414.36,535.0,414.29,414.46,414.1,414.36,535.0
2020-02-06 13:45:00,414.29,414.29,414.13,414.13,500.0,414.29,414.29,414.13,414.13,500.0
2020-02-06 13:50:00,414.06,414.23,414.06,414.13,650.0,414.06,414.23,414.06,414.13,650.0
2020-02-06 13:55:00,414.07,414.17,413.97,414.0,785.0,414.07,414.17,413.97,414.0,785.0
2020-02-06 14:00:00,413.82,413.99,413.82,413.99,500.0,413.82,413.99,413.82,413.99,500.0
2020-02-06 14:05:00,414.23,414.65,414.23,414.65,500.0,414.23,414.65,414.23,414.65,500.0
2020-02-06 14:10:00,414.51,414.54,414.47,414.54,400.0,414.51,414.54,414.47,414.54,400.0
2020-02-06 14:15:00,414.61,414.61,414.15,414.16,700.0,414.61,414.61,414.15,414.16,700.0
2020-02-06 14:20:00,413.93,413.98,413.8,413.98,1100.0,413.93,413.98,413.8,413.98,1100.0
2020-02-06 14:25:00,414.25,414.46,414.2,414.46,800.0,414.25,414.46,414.2,414.46,800.0
2020-02-06 14:30:00,414.17,414.17,413.84,413.84,500.0,414.17,414.17,413.84,413.84,500.0
2020-02-06 14:35:00,413.84,413.87,413.78,413.78,400.0,413.84,413.87,413.78,413.78,400.0
2020-02-06 14:40:00,413.73,413.73,413.44,413.5,1000.0,413.73,413.73,413.44,413.5,1000.0
2020-02-06 14:45:00,413.5,413.92,413.28,413.92,1513.0,413.5,413.92,413.28,413.92,1513.0
2020-02-06 14:50:00,413.94,413.94,413.55,413.61,500.0,413.94,413.94,413.55,413.61,500.0
2020-02-06 14:55:00,412.97,412.97,412.83,412.83,200.0,412.97,412.97,412.83,412.83,200.0
2020-02-06 15:00:00,412.92,413.39,412.91,413.39,1300.0,412.92,413.39,412.91,413.39,1300.0
2020-02-06 15:05:00,413.68,413.68,413.68,413.68,100.0,413.68,413.68,413.68,413.68,100.0
2020-02-06 15:10:00,413.62,413.62,413.44,413.49,700.0,413.62,413.62,413.44,413.49,700.0
2020-02-06 15:15:00,413.38,413.64,413.33,413.63,612.0,413.38,413.64,413.33,413.63,612.0
2020-02-06 15:20:00,413.94,414.18,413.86,414.18,900.0,413.94,414.18,413.86,414.18,900.0
2020-02-06 15:25:00,414.27,414.88,414.27,414.55,1000.0,414.27,414.88,414.27,414.55,1000.0
2020-02-06 15:30:00,414.16,414.25,414.08,414.25,811.0,414.16,414.25,414.08,414.25,811.0
2020-02-06 15:35:00,414.13,414.28,413.52,413.52,1700.0,414.13,414.28,413.52,413.52,1700.0
2020-02-06 15:40:00,413.58,413.64,413.38,413.38,1300.0,413.58,413.64,413.38,413.38,1300.0
2020-02-06 15:45:00,413.41,413.55,413.32,413.46,1500.0,413.41,413.55,413.32,413.46,1500.0
2020-02-06 15:50:00,413.28,413.44,412.85,413.44,3094.0,413.28,413.44,412.85,413.44,3094.0
2020-02-06 15:55:00,413.78,414.02,413.43,413.82,6029.0,413.78,414.02,413.43,413.82,6029.0
2020-02-07 09:30:00,413.41,413.98,411.23,411.23,2156.0,413.41,413.98,411.23,411.23,2156.0
2020-02-07 09:35:00,411.2,411.2,411.2,411.2,100.0,411.2,411.2,411.2,411.2,100.0
2020-02-07 09:40:00,410.81,410.99,410.67,410.68,300.0,410.81,410.99,410.67,410.68,300.0
2020-02-07 09:45:00,411.38,411.49,411.11,411.36,600.0,411.38,411.49,411.11,411.36,600.0
2020-02-07 09:50:00,411.78,412.03,411.78,412.03,200.0,411.78,412.03,411.78,412.03,200.0
2020-02-07 09:55:00,411.67,412.3,411.67,411.74,600.0,411.67,412.3,411.67,411.74,600.0
2020-02-07 10:00:00,411.26,411.54,411.26,411.54,431.0,411.26,411.54,411.26,411.54,431.0
2020-02-07 10:05:00,411.89,412.05,411.46,412.05,1600.0,411.89,412.05,411.46,412.05,1600.0
2020-02-07 10:10:00,412.34,412.68,412.29,412.68,400.0,412.34,412.68,412.29,412.68,400.0
2020-02-07 10:15:00,412.82,412.82,412.82,412.82,100.0,412.82,412.82,412.82,412.82,100.0
2020-02-07 10:20:00,412.89,413.01,412.89,413.01,200.0,412.89,413.01,412.89,413.01,200.0
2020-02-07 10:25:00,413.22,413.24,413.22,413.24,200.0,413.22,413.24,413.22,413.24,200.0
2020-02-07 10:30:00,413.45,414.12,413.45,413.85,1302.0,413.45,414.12,413.45,413.85,1302.0
2020-02-07 10:35:00,414.28,414.46,413.88,414.46,1420.0,414.28,414.46,413.88,414.46,1420.0
2020-02-07 10:40:00,414.66,415.61,414.35,415.61,5905.0,414.66,415.61,414.35,415.61,5905.0
2020-02-07 10:45:00,415.61,415.62,415.11,415.11,300.0,415.61,415.62,415.11,415.11,300.0
2020-02-07 10:50:00,415.48,415.48,415.3,415.3,400.0,415.48,415.48,415.3,415.3,400.0
2020-02-07 10:55:00,414.83,414.83,414.71,414.72,226.0,414.83,414.83,414.71,414.72,226.0
2020-02-07 11:00:00,415.07,415.46,415.04,415.46,699.0,415.07,415.46,415.04,415.46,699.0
2020-02-07 11:05:00,414.81,415.52,414.81,415.19,300.0,414.81,415.52,414.81,415.19,300.0
2020-02-07 11:10:00,415.23,415.59,415.07,415.56,500.0,415.23,415.59,415.07,415.56,500.0
2020-02-07 11:15:00,415.46,415.46,415.46,415.46,100.0,415.46,415.46,415.46,415.46,100.0
2020-02-07 11:20:00,415.65,415.65,415.64,415.65,140.0,415.65,415.65,415.64,415.65,140.0
2020-02-07 11:25:00,416.25,416.25,416.25,416.25,100.0,416.25,416.25,416.25,416.25,100.0
2020-02-07 11:30:00,416.39,416.55,416.16,416.16,500.0,416.39,416.55,416.16,416.16,500.0
2020-02-07 11:35:00,416.39,416.73,416.17,416.73,500.0,416.39,416.73,416.17,416.73,500.0
2020-02-07 11:40:00,416.96,417.65,416.96,417.65,2399.0,416.96,417.65,416.96,417.65,2399.0
2020-02-07 11:45:00,417.62,417.62,417.42,417.42,300.0,417.62,417.62,417.42,417.42,300.0
2020-02-07 11:50:00,417.25,417.25,416.9,416.9,300.0,417.25,417.25,416.9,416.9,300.0
2020-02-07 11:55:00,417.55,417.59,417.55,417.58,500.0,417.55,417.59,417.55,417.58,500.0
2020-02-07 12:00:00,417.11,417.37,417.11,417.37,300.0,417.11,417.37,417.11,417.37,300.0
2020-02-07 12:05:00,416.86,416.86,416.86,416.86,100.0,416.86,416.86,416.86,416.86,100.0
2020-02-07 12:10:00,417.08,417.17,417.08,417.16,400.0,417.08,417.17,417.08,417.16,400.0
2020-02-07 12:15:00,417.07,417.07,417.02,417.02,330.0,417.07,417.07,417.02,417.02,330.0
2020-02-07 12:20:00,417.02,417.02,417.02,417.02,0.0,417.02,417.02,417.02,417.02,0.0
2020-02-07 12:25:00,417.3,417.3,417.3,417.3,100.0,417.3,417.3,417.3,417.3,100.0
2020-02-07 12:30:00,417.31,417.32,417.27,417.27,400.0,417.31,417.32,417.27,417.27,400.0
2020-02-07 12:35:00,416.9,416.9,416.83,416.83,200.0,416.9,416.9,416.83,416.83,200.0
2020-02-07 12:40:00,416.93,417.09,416.52,416.52,800.0,416.93,417.09,416.52,416.52,800.0
2020-02-07 12:45:00,416.83,416.94,416.59,416.82,600.0,416.83,416.94,416.59,416.82,600.0
2020-02-07 12:50:00,416.65,416.83,416.64,416.83,500.0,416.65,416.83,416.64,416.83,500.0
2020-02-07 12:55:00,416.88,417.69,416.88,417.69,1400.0,416.88,417.69,416.88,417.69,1400.0
2020-02-07 13:00:00,417.24,417.78,417.18,417.78,1244.0,417.24,417.78,417.18,417.78,1244.0
2020-02-07 13:05:00,417.48,417.8,417.4,417.41,800.0,417.48,417.8,417.4,417.41,800.0
2020-02-07 13:10:00,417.22,417.3,417.06,417.1,829.0,417.22,417.3,417.06,417.1,829.0
2020-02-07 13:15:00,417.1,417.1,417.1,417.1,0.0,417.1,417.1,417.1,417.1,0.0
2020-02-07 13:20:00,416.6,416.6,416.6,416.6,100.0,416.6,416.6,416.6,416.6,100.0
2020-02-07 13:25:00,416.47,416.96,416.33,416.96,920.0,416.47,416.96,416.33,416.96,920.0
2020-02-07 13:30:00,416.6,416.82,416.48,416.71,1950.0,416.6,416.82,416.48,416.71,1950.0
2020-02-07 13:35:00,416.61,416.77,416.17,416.18,560.0,416.61,416.77,416.17,416.18,560.0
2020-02-07 13:40:00,416.18,416.38,416.18,416.38,400.0,416.18,416.38,416.18,416.38,400.0
2020-02-07 13:45:00,415.58,416.21,415.58,416.21,200.0,415.58,416.21,415.58,416.21,200.0
2020-02-07 13:50:00,415.87,415.87,415.35,415.35,400.0,415.87,415.87,415.35,415.35,400.0
2020-02-07 13:55:00,415.93,416.0,415.84,415.84,900.0,415.93,416.0,415.84,415.84,900.0
2020-02-07 14:00:00,415.31,415.56,415.06,415.56,1600.0,415.31,415.56,415.06,415.56,1600.0
2020-02-07 14:05:00,415.77,415.77,415.75,415.75,900.0,415.77,415.77,415.75,415.75,900.0
2020-02-07 14:10:00,416.47,416.47,415.96,416.23,500.0,416.47,416.47,415.96,416.23,500.0
2020-02-07 14:15:00,416.43,416.44,415.86,416.41,1000.0,416.43,416.44,415.86,416.41,1000.0
2020-02-07 14:20:00,416.43,416.43,416.1,416.1,200.0,416.43,416.43,416.1,416.1,200.0
2020-02-07 14:25:00,416.1,416.1,416.1,416.1,0.0,416.1,416.1,416.1,416.1,0.0
2020-02-07 14:30:00,416.1,416.1,416.1,416.1,0.0,416.1,416.1,416.1,416.1,0.0
2020-02-07 14:35:00,416.27,416.3,415.97,416.19,600.0,416.27,416.3,415.97,416.19,600.0
2020-02-07 14:40:00,416.38,416.43,416.38,416.43,300.0,416.38,416.43,416.38,416.43,300.0
2020-02-07 14:45:00,416.4,416.73,416.31,416.73,692.0,416.4,416.73,416.31,416.73,692.0
2020-02-07 14:50:00,416.73,416.73,416.73,416.73,0.0,416.73,416.73,416.73,416.73,0.0
2020-02-07 14:55:00,416.73,416.73,416.73,416.73,0.0,416.73,416.73,416.73,416.73,0.0
2020-02-07 15:00:00,416.75,416.75,416.43,416.51,300.0,416.75,416.75,416.43,416.51,300.0
2020-02-07 15:05:00,416.73,416.73,416.71,416.71,200.0,416.73,416.73,416.71,416.71,200.0
2020-02-07 15:10:00,416.71,416.71,416.71,416.71,0.0,416.71,416.71,416.71,416.71,0.0
2020-02-07 15:15:00,416.72,416.72,416.72,416.72,100.0,416.72,416.72,416.72,416.72,100.0
2020-02-07 15:20:00,416.57,416.57,416.56,416.57,111.0,416.57,416.57,416.56,416.57,111.0
2020-02-07 15:25:00,416.56,416.93,416.55,416.93,200.0,416.56,416.93,416.55,416.93,200.0
2020-02-07 15:30:00,416.99,417.0,416.81,416.86,675.0,416.99,417.0,416.81,416.86,675.0
2020-02-07 15:35:00,416.86,416.86,416.36,416.56,900.0,416.86,416.86,416.36,416.56,900.0
2020-02-07 15:40:00,416.8,416.88,416.8,416.88,400.0,416.8,416.88,416.8,416.88,400.0
2020-02-07 15:45:00,416.79,417.49,416.63,417.49,1500.0,416.79,417.49,416.63,417.49,1500.0
2020-02-07 15:50:00,416.89,417.65,416.74,417.58,4296.0,416.89,417.65,416.74,417.58,4296.0
2020-02-07 15:55:00,417.58,418.17,417.38,417.64,19291.0,417.58,418.17,417.38,417.64,19291.0
2020-02-10 09:30:00,416.37,416.37,415.24,415.24,2389.0,416.37,416.37,415.24,415.24,2389.0
2020-02-10 09:35:00,414.36,415.5,414.36,415.5,1000.0,414.36,415.5,414.36,415.5,1000.0
2020-02-10 09:40:00,415.8,416.0,414.97,415.8,7497.0,415.8,416.0,414.97,415.8,7497.0
2020-02-10 09:45:00,415.96,416.05,415.96,416.05,200.0,415.96,416.05,415.96,416.05,200.0
2020-02-10 09:50:00,415.19,416.12,415.18,415.91,900.0,415.19,416.12,415.18,415.91,900.0
2020-02-10 09:55:00,415.91,415.91,415.91,415.91,0.0,415.91,415.91,415.91,415.91,0.0
2020-02-10 10:00:00,415.93,416.0,415.77,415.77,400.0,415.93,416.0,415.77,415.77,400.0
2020-02-10 10:05:00,415.39,416.05,415.39,416.05,1900.0,415.39,416.05,415.39,416.05,1900.0
2020-02-10 10:10:00,416.05,416.05,416.05,416.05,0.0,416.05,416.05,416.05,416.05,0.0
2020-02-10 10:15:00,416.22,416.54,416.15,416.16,1600.0,416.22,416.54,416.15,416.16,1600.0
2020-02-10 10:20:00,416.61,416.61,416.61,416.61,100.0,416.61,416.61,416.61,416.61,100.0
2020-02-10 10:25:00,416.71,416.72,416.71,416.72,252.0,416.71,416.72,416.71,416.72,252.0
2020-02-10 10:30:00,416.98,417.15,416.19,416.53,3508.0,416.98,417.15,416.19,416.53,3508.0
2020-02-10 10:35:00,416.58,417.03,416.57,416.99,2121.0,416.58,417.03,416.57,416.99,2121.0
2020-02-10 10:40:00,416.87,416.88,416.53,416.53,700.0,416.87,416.88,416.53,416.53,700.0
2020-02-10 10:45:00,416.53,416.53,416.53,416.53,0.0,416.53,416.53,416.53,416.53,0.0
2020-02-10 10:50:00,416.53,416.53,416.42,416.42,400.0,416.53,416.53,416.42,416.42,400.0
2020-02-10 10:55:00,415.89,415.89,415.89,415.89,259.0,415.89,415.89,415.89,415.89,259.0
2020-02-10 11:00:00,416.41,416.83,416.41,416.55,2528.0,416.41,416.83,416.41,416.55,2528.0
2020-02-10 11:05:00,416.99,417.0,416.69,416.69,1200.0,416.99,417.0,416.69,416.69,1200.0
2020-02-10 11:10:00,416.51,416.83,416.09,416.09,500.0,416.51,416.83,416.09,416.09,500.0
2020-02-10 11:15:00,416.14,416.14,416.11,416.11,300.0,416.14,416.14,416.11,416.11,300.0
2020-02-10 11:20:00,415.77,417.09,415.77,416.85,4159.0,415.77,417.09,415.77,416.85,4159.0
2020-02-10 11:25:00,416.75,417.23,416.75,416.96,4837.0,416.75,417.23,416.75,416.96,4837.0
2020-02-10 11:30:00,417.05,418.38,416.96,417.78,1900.0,417.05,418.38,416.96,417.78,1900.0
2020-02-10 11:35:00,417.8,418.3,417.79,417.82,3932.0,417.8,418.3,417.79,417.82,3932.0
2020-02-10 11:40:00,418.18,418.5,418.18,418.5,300.0,418.18,418.5,418.18,418.5,300.0
2020-02-10 11:45:00,418.5,418.8,418.25,418.42,1240.0,418.5,418.8,418.25,418.42,1240.0
2020-02-10 11:50:00,418.14,418.14,418.08,418.08,300.0,418.14,418.14,418.08,418.08,300.0
2020-02-10 11:55:00,418.11,419.0,418.11,418.5,2600.0,418.11,419.0,418.11,418.5,2600.0
2020-02-10 12:00:00,418.8,418.8,418.46,418.46,400.0,418.8,418.8,418.46,418.46,400.0
2020-02-10 12:05:00,418.47,418.99,418.47,418.99,600.0,418.47,418.99,418.47,418.99,600.0
2020-02-10 12:10:00,419.29,419.29,419.13,419.13,300.0,419.29,419.29,419.13,419.13,300.0
2020-02-10 12:15:00,419.13,419.13,419.13,419.13,0.0,419.13,419.13,419.13,419.13,0.0
2020-02-10 12:20:00,419.34,419.34,418.97,418.97,1300.0,419.34,419.34,418.97,418.97,1300.0
2020-02-10 12:25:00,418.58,418.8,418.17,418.63,1200.0,418.58,418.8,418.17,418.63,1200.0
2020-02-10 12:30:00,418.62,419.07,418.62,419.07,800.0,418.62,419.07,418.62,419.07,800.0
2020-02-10 12:35:00,418.93,418.93,418.4,418.78,610.0,418.93,418.93,418.4,418.78,610.0
2020-02-10 12:40:00,418.6,418.6,418.6,418.6,100.0,418.6,418.6,418.6,418.6,100.0
2020-02-10 12:45:00,418.69,419.24,418.67,419.0,1231.0,418.69,419.24,418.67,419.0,1231.0
2020-02-10 12:50:00,419.23,419.8,419.23,419.25,600.0,419.23,419.8,419.23,419.25,600.0
2020-02-10 12:55:00,419.21,419.21,418.94,419.1,400.0,419.21,419.21,418.94,419.1,400.0
2020-02-10 13:00:00,419.21,419.56,419.21,419.44,1057.0,419.21,419.56,419.21,419.44,1057.0
2020-02-10 13:05:00,419.34,419.34,419.34,419.34,100.0,419.34,419.34,419.34,419.34,100.0
2020-02-10 13:10:00,419.42,420.35,419.42,420.35,2037.0,419.42,420.35,419.42,420.35,2037.0
2020-02-10 13:15:00,420.2,420.2,419.56,419.56,1400.0,420.2,420.2,419.56,419.56,1400.0
2020-02-10 13:20:00,419.49,419.52,419.26,419.52,930.0,419.49,419.52,419.26,419.52,930.0
2020-02-10 13:25:00,419.41,419.51,419.41,419.51,200.0,419.41,419.51,419.41,419.51,200.0
2020-02-10 13:30:00,419.49,419.7,419.49,419.7,300.0,419.49,419.7,419.49,419.7,300.0
2020-02-10 13:35:00,419.6,419.6,419.6,419.6,100.0,419.6,419.6,419.6,419.6,100.0
2020-02-10 13:40:00,419.72,419.74,419.37,419.45,1100.0,419.72,419.74,419.37,419.45,1100.0
2020-02-10 13:45:00,419.51,419.52,419.28,419.5,700.0,419.51,419.52,419.28,419.5,700.0
2020-02-10 13:50:00,419.35,419.39,419.3,419.3,800.0,419.35,419.39,419.3,419.3,800.0
2020-02-10 13:55:00,419.1,419.1,418.8,418.8,300.0,419.1,419.1,418.8,418.8,300.0
2020-02-10 14:00:00,418.8,418.93,418.61,418.85,600.0,418.8,418.93,418.61,418.85,600.0
2020-02-10 14:05:00,418.73,418.9,418.69,418.9,600.0,418.73,418.9,418.69,418.9,600.0
2020-02-10 14:10:00,418.92,419.58,418.91,419.58,400.0,418.92,419.58,418.91,419.58,400.0
2020-02-10 14:15:00,419.13,419.58,419.13,419.23,1100.0,419.13,419.58,419.13,419.23,1100.0
2020-02-10 14:20:00,419.4,419.74,418.82,418.82,7534.0,419.4,419.74,418.82,418.82,7534.0
2020-02-10 14:25:00,418.82,418.82,418.82,418.82,0.0,418.82,418.82,418.82,418.82,0.0
2020-02-10 14:30:00,418.59,418.59,418.59,418.59,100.0,418.59,418.59,418.59,418.59,100.0
2020-02-10 14:35:00,418.89,418.89,418.88,418.88,200.0,418.89,418.89,418.88,418.88,200.0
2020-02-10 14:40:00,418.95,419.23,418.68,419.02,1788.0,418.95,419.23,418.68,419.02,1788.0
2020-02-10 14:45:00,419.02,419.03,418.8,419.03,700.0,419.02,419.03,418.8,419.03,700.0
2020-02-10 14:50:00,419.06,419.22,418.56,418.77,1546.0,419.06,419.22,418.56,418.77,1546.0
2020-02-10 14:55:00,418.86,419.86,418.85,419.86,5135.0,418.86,419.86,418.85,419.86,5135.0
2020-02-10 15:00:00,419.64,420.28,419.6,420.28,1200.0,419.64,420.28,419.6,420.28,1200.0
2020-02-10 15:05:00,419.91,420.45,419.91,420.29,3188.0,419.91,420.45,419.91,420.29,3188.0
2020-02-10 15:10:00,420.36,420.36,420.22,420.34,600.0,420.36,420.36,420.22,420.34,600.0
2020-02-10 15:15:00,420.33,420.33,420.05,420.1,963.0,420.33,420.33,420.05,420.1,963.0
2020-02-10 15:20:00,420.07,420.64,420.07,420.39,1000.0,420.07,420.64,420.07,420.39,1000.0
2020-02-10 15:25:00,420.34,420.56,419.81,420.56,1661.0,420.34,420.56,419.81,420.56,1661.0
2020-02-10 15:30:00,420.6,421.14,420.39,420.75,16929.0,420.6,421.14,420.39,420.75,16929.0
2020-02-10 15:35:00,420.46,420.49,419.93,420.2,2716.0,420.46,420.49,419.93,420.2,2716.0
2020-02-10 15:40:00,420.21,420.21,419.68,420.0,1177.0,420.21,420.21,419.68,420.0,1177.0
2020-02-10 15:45:00,419.9,419.92,419.55,419.92,1800.0,419.9,419.92,419.55,419.92,1800.0
2020-02-10 15:50:00,419.9,420.15,419.64,419.65,3300.0,419.9,420.15,419.64,419.65,3300.0
2020-02-10 15:55:00,420.07,420.18,419.46,419.73,8154.0,420.07,420.18,419.46,419.73,8154.0
2020-02-11 09:30:00,421.0,421.0,417.93,418.27,1912.0,421.0,421.0,417.93,418.27,1912.0
2020-02-11 09:35:00,415.06,417.47,415.06,417.47,2409.0,415.06,417.47,415.06,417.47,2409.0
2020-02-11 09:40:00,417.58,418.45,417.58,418.45,400.0,417.58,418.45,417.58,418.45,400.0
2020-02-11 09:45:00,418.58,418.74,417.89,418.08,800.0,418.58,418.74,417.89,418.08,800.0
2020-02-11 09:50:00,416.0,418.1,416.0,417.94,1302.0,416.0,418.1,416.0,417.94,1302.0
2020-02-11 09:55:00,417.62,418.1,417.02,417.32,894.0,417.62,418.1,417.02,417.32,894.0
2020-02-11 10:00:00,416.99,417.82,416.98,417.44,600.0,416.99,417.82,416.98,417.44,600.0
2020-02-11 10:05:00,417.44,417.44,417.44,417.44,0.0,417.44,417.44,417.44,417.44,0.0
2020-02-11 10:10:00,418.8,418.8,418.47,418.47,468.0,418.8,418.8,418.47,418.47,468.0
2020-02-11 10:15:00,418.58,418.76,418.53,418.53,1042.0,418.58,418.76,418.53,418.53,1042.0
2020-02-11 10:20:00,418.15,418.18,418.15,418.18,200.0,418.15,418.18,418.15,418.18,200.0
2020-02-11 10:25:00,417.45,417.98,417.45,417.98,300.0,417.45,417.98,417.45,417.98,300.0
2020-02-11 10:30:00,417.61,418.15,417.58,417.74,1000.0,417.61,418.15,417.58,417.74,1000.0
2020-02-11 10:35:00,417.41,417.48,416.93,417.48,1900.0,417.41,417.48,416.93,417.48,1900.0
2020-02-11 10:40:00,418.1,418.16,418.1,418.16,200.0,418.1,418.16,418.1,418.16,200.0
2020-02-11 10:45:00,418.2,418.43,417.95,418.02,600.0,418.2,418.43,417.95,418.02,600.0
2020-02-11 10:50:00,418.03,418.16,418.03,418.1,1504.0,418.03,418.16,418.03,418.1,1504.0
2020-02-11 10:55:00,417.99,418.16,417.7,418.1,800.0,417.99,418.16,417.7,418.1,800.0
2020-02-11 11:00:00,418.18,418.28,418.09,418.09,1049.0,418.18,418.28,418.09,418.09,1049.0
2020-02-11 11:05:00,417.66,417.66,417.39,417.56,810.0,417.66,417.66,417.39,417.56,810.0
2020-02-11 11:10:00,417.64,417.64,417.4,417.4,200.0,417.64,417.64,417.4,417.4,200.0
2020-02-11 11:15:00,417.3,417.76,417.22,417.76,702.0,417.3,417.76,417.22,417.76,702.0
2020-02-11 11:20:00,417.89,417.89,417.47,417.52,300.0,417.89,417.89,417.47,417.52,300.0
2020-02-11 11:25:00,417.32,417.32,417.32,417.32,100.0,417.32,417.32,417.32,417.32,100.0
2020-02-11 11:30:00,416.54,416.54,416.27,416.27,709.0,416.54,416.54,416.27,416.27,709.0
2020-02-11 11:35:00,416.02,416.02,415.38,415.38,300.0,416.02,416.02,415.38,415.38,300.0
2020-02-11 11:40:00,415.15,415.46,415.15,415.46,301.0,415.15,415.46,415.15,415.46,301.0
2020-02-11 11:45:00,415.38,415.54,415.19,415.54,312.0,415.38,415.54,415.19,415.54,312.0
2020-02-11 11:50:00,415.8,416.17,415.53,416.17,1000.0,415.8,416.17,415.53,416.17,1000.0
2020-02-11 11:55:00,416.17,416.22,416.17,416.22,300.0,416.17,416.22,416.17,416.22,300.0
2020-02-11 12:00:00,416.34,416.34,415.58,415.81,2900.0,416.34,416.34,415.58,415.81,2900.0
2020-02-11 12:05:00,415.81,415.96,415.81,415.95,1233.0,415.81,415.96,415.81,415.95,1233.0
2020-02-11 12:10:00,415.97,416.06,415.92,416.06,628.0,415.97,416.06,415.92,416.06,628.0
2020-02-11 12:15:00,415.89,415.89,415.89,415.89,100.0,415.89,415.89,415.89,415.89,100.0
2020-02-11 12:20:00,416.3,416.42,416.22,416.42,600.0,416.3,416.42,416.22,416.42,600.0
2020-02-11 12:25:00,416.34,416.34,416.34,416.34,120.0,416.34,416.34,416.34,416.34,120.0
2020-02-11 12:30:00,416.18,416.54,416.17,416.44,800.0,416.18,416.54,416.17,416.44,800.0
2020-02-11 12:35:00,416.3,416.33,416.3,416.33,453.0,416.3,416.33,416.3,416.33,453.0
2020-02-11 12:40:00,416.33,416.33,416.33,416.33,0.0,416.33,416.33,416.33,416.33,0.0
2020-02-11 12:45:00,416.41,416.41,416.41,416.41,100.0,416.41,416.41,416.41,416.41,100.0
2020-02-11 12:50:00,416.5,416.5,416.21,416.22,500.0,416.5,416.5,416.21,416.22,500.0
2020-02-11 12:55:00,416.26,416.43,416.18,416.43,600.0,416.26,416.43,416.18,416.43,600.0
2020-02-11 13:00:00,416.56,416.56,416.56,416.56,100.0,416.56,416.56,416.56,416.56,100.0
2020-02-11 13:05:00,417.03,417.95,417.02,417.35,472.0,417.03,417.95,417.02,417.35,472.0
2020-02-11 13:10:00,417.63,417.63,417.14,417.62,502.0,417.63,417.63,417.14,417.62,502.0
2020-02-11 13:15:00,417.56,417.6,417.53,417.53,400.0,417.56,417.6,417.53,417.53,400.0
2020-02-11 13:20:00,417.22,417.22,416.95,416.95,300.0,417.22,417.22,416.95,416.95,300.0
2020-02-11 13:25:00,416.9,417.07,416.9,417.07,200.0,416.9,417.07,416.9,417.07,200.0
2020-02-11 13:30:00,417.07,417.07,417.07,417.07,0.0,417.07,417.07,417.07,417.07,0.0
2020-02-11 13:35:00,416.33,416.34,416.33,416.33,100.0,416.33,416.34,416.33,416.33,100.0
2020-02-11 13:40:00,416.63,416.99,416.63,416.99,603.0,416.63,416.99,416.63,416.99,603.0
2020-02-11 13:45:00,416.59,416.66,416.59,416.66,300.0,416.59,416.66,416.59,416.66,300.0
2020-02-11 13:50:00,416.54,416.54,416.46,416.46,200.0,416.54,416.54,416.46,416.46,200.0
2020-02-11 13:55:00,415.8,416.17,415.8,416.17,800.0,415.8,416.17,415.8,416.17,800.0
2020-02-11 14:00:00,416.12,416.12,415.46,415.89,3026.0,416.12,416.12,415.46,415.89,3026.0
2020-02-11 14:05:00,415.57,415.69,415.34,415.46,800.0,415.57,415.69,415.34,415.46,800.0
2020-02-11 14:10:00,415.43,415.6,415.3,415.3,800.0,415.43,415.6,415.3,415.3,800.0
2020-02-11 14:15:00,415.01,415.1,413.25,413.25,1200.0,415.01,415.1,413.25,413.25,1200.0
2020-02-11 14:20:00,413.48,413.48,412.58,412.58,1068.0,413.48,413.48,412.58,412.58,1068.0
2020-02-11 14:25:00,412.9,413.34,412.9,413.34,1500.0,412.9,413.34,412.9,413.34,1500.0
2020-02-11 14:30:00,413.57,413.77,413.36,413.48,800.0,413.57,413.77,413.36,413.48,800.0
2020-02-11 14:35:00,413.38,413.38,412.99,413.36,758.0,413.38,413.38,412.99,413.36,758.0
2020-02-11 14:40:00,413.48,413.59,413.48,413.59,200.0,413.48,413.59,413.48,413.59,200.0
2020-02-11 14:45:00,413.6,413.6,413.49,413.54,600.0,413.6,413.6,413.49,413.54,600.0
2020-02-11 14:50:00,413.45,413.45,412.8,413.11,800.0,413.45,413.45,412.8,413.11,800.0
2020-02-11 14:55:00,413.11,413.11,411.85,411.85,2752.0,413.11,413.11,411.85,411.85,2752.0
2020-02-11 15:00:00,412.06,412.74,411.88,411.89,2411.0,412.06,412.74,411.88,411.89,2411.0
2020-02-11 15:05:00,411.62,411.62,411.13,411.13,500.0,411.62,411.62,411.13,411.13,500.0
2020-02-11 15:10:00,411.38,411.4,410.82,410.82,1800.0,411.38,411.4,410.82,410.82,1800.0
2020-02-11 15:15:00,410.71,410.71,410.29,410.7,2000.0,410.71,410.71,410.29,410.7,2000.0
2020-02-11 15:20:00,410.7,410.96,410.7,410.85,900.0,410.7,410.96,410.7,410.85,900.0
2020-02-11 15:25:00,410.97,411.01,410.76,411.0,3700.0,410.97,411.01,410.76,411.0,3700.0
2020-02-11 15:30:00,411.09,411.36,410.94,411.25,4109.0,411.09,411.36,410.94,411.25,4109.0
2020-02-11 15:35:00,411.11,411.67,411.11,411.5,2037.0,411.11,411.67,411.11,411.5,2037.0
2020-02-11 15:40:00,411.5,412.3,411.49,412.3,1400.0,411.5,412.3,411.49,412.3,1400.0
2020-02-11 15:45:00,412.16,413.08,412.15,412.45,3234.0,412.16,413.08,412.15,412.45,3234.0
2020-02-11 15:50:00,412.31,413.11,412.28,413.09,1900.0,412.31,413.11,412.28,413.09,1900.0
2020-02-11 15:55:00,412.8,412.89,411.66,411.83,5442.0,412.8,412.89,411.66,411.83,5442.0
2020-02-12 09:30:00,411.5,413.86,408.64,413.86,5259.0,411.5,413.86,408.64,413.86,5259.0
2020-02-12 09:35:00,413.55,413.87,413.55,413.73,300.0,413.55,413.87,413.55,413.73,300.0
2020-02-12 09:40:00,413.73,413.73,413.73,413.73,0.0,413.73,413.73,413.73,413.73,0.0
2020-02-12 09:45:00,413.27,413.54,413.27,413.54,200.0,413.27,413.54,413.27,413.54,200.0
2020-02-12 09:50:00,412.51,412.51,408.29,408.29,1300.0,412.51,412.51,408.29,408.29,1300.0
2020-02-12 09:55:00,407.11,407.18,407.11,407.18,300.0,407.11,407.18,407.11,407.18,300.0
2020-02-12 10:00:00,407.93,409.54,407.2,409.1,1239.0,407.93,409.54,407.2,409.1,1239.0
2020-02-12 10:05:00,408.96,408.96,407.11,407.11,300.0,408.96,408.96,407.11,407.11,300.0
2020-02-12 10:10:00,407.52,408.09,406.29,407.49,2001.0,407.52,408.09,406.29,407.49,2001.0
2020-02-12 10:15:00,406.68,408.53,406.68,408.53,800.0,406.68,408.53,406.68,408.53,800.0
2020-02-12 10:20:00,407.56,407.57,407.56,407.56,120.0,407.56,407.57,407.56,407.56,120.0
2020-02-12 10:25:00,407.56,407.65,407.56,407.65,200.0,407.56,407.65,407.56,407.65,200.0
2020-02-12 10:30:00,407.63,407.77,407.61,407.69,562.0,407.63,407.77,407.61,407.69,562.0
2020-02-12 10:35:00,407.83,408.12,407.18,407.19,300.0,407.83,408.12,407.18,407.19,300.0
2020-02-12 10:40:00,407.75,407.76,407.49,407.49,785.0,407.75,407.76,407.49,407.49,785.0
2020-02-12 10:45:00,406.82,407.92,406.82,407.28,1301.0,406.82,407.92,406.82,407.28,1301.0
2020-02-12 10:50:00,407.13,407.15,407.12,407.12,400.0,407.13,407.15,407.12,407.12,400.0
2020-02-12 10:55:00,406.51,406.51,405.82,406.15,1700.0,406.51,406.51,405.82,406.15,1700.0
2020-02-12 11:00:00,405.82,408.33,405.82,408.33,1849.0,405.82,408.33,405.82,408.33,1849.0
2020-02-12 11:05:00,408.33,408.66,408.33,408.65,500.0,408.33,408.66,408.33,408.65,500.0
2020-02-12 11:10:00,409.14,409.54,408.85,409.54,900.0,409.14,409.54,408.85,409.54,900.0
2020-02-12 11:15:00,409.54,410.55,409.26,410.55,2400.0,409.54,410.55,409.26,410.55,2400.0
2020-02-12 11:20:00,410.31,410.63,410.07,410.63,600.0,410.31,410.63,410.07,410.63,600.0
2020-02-12 11:25:00,410.63,410.63,410.63,410.63,0.0,410.63,410.63,410.63,410.63,0.0
2020-02-12 11:30:00,411.21,412.05,410.87,412.05,400.0,411.21,412.05,410.87,412.05,400.0
2020-02-12 11:35:00,412.05,412.05,412.05,412.05,100.0,412.05,412.05,412.05,412.05,100.0
2020-02-12 11:40:00,412.84,412.84,411.65,411.65,682.0,412.84,412.84,411.65,411.65,682.0
2020-02-12 11:45:00,411.65,411.65,411.65,411.65,0.0,411.65,411.65,411.65,411.65,0.0
2020-02-12 11:50:00,411.88,411.88,411.71,411.71,400.0,411.88,411.88,411.71,411.71,400.0
2020-02-12 11:55:00,411.14,411.14,411.14,411.14,101.0,411.14,411.14,411.14,411.14,101.0
2020-02-12 12:00:00,411.22,411.22,411.21,411.21,200.0,411.22,411.22,411.21,411.21,200.0
2020-02-12 12:05:00,411.39,411.7,411.38,411.42,712.0,411.39,411.7,411.38,411.42,712.0
2020-02-12 12:10:00,411.41,411.41,411.2,411.2,200.0,411.41,411.41,411.2,411.2,200.0
2020-02-12 12:15:00,410.99,411.47,410.99,411.47,200.0,410.99,411.47,410.99,411.47,200.0
2020-02-12 12:20:00,411.34,411.34,411.34,411.34,202.0,411.34,411.34,411.34,411.34,202.0
2020-02-12 12:25:00,411.58,411.58,411.58,411.58,100.0,411.58,411.58,411.58,411.58,100.0
2020-02-12 12:30:00,411.59,411.84,411.58,411.62,1400.0,411.59,411.84,411.58,411.62,1400.0
2020-02-12 12:35:00,411.9,411.9,411.9,411.9,300.0,411.9,411.9,411.9,411.9,300.0
2020-02-12 12:40:00,411.9,411.9,411.9,411.9,0.0,411.9,411.9,411.9,411.9,0.0
2020-02-12 12:45:00,411.84,411.91,411.76,411.84,700.0,411.84,411.91,411.76,411.84,700.0
2020-02-12 12:50:00,411.62,411.62,411.59,411.6,200.0,411.62,411.62,411.59,411.6,200.0
2020-02-12 12:55:00,411.6,411.6,411.6,411.6,0.0,411.6,411.6,411.6,411.6,0.0
2020-02-12 13:00:00,411.58,411.72,411.35,411.39,400.0,411.58,411.72,411.35,411.39,400.0
2020-02-12 13:05:00,411.17,411.17,411.17,411.17,100.0,411.17,411.17,411.17,411.17,100.0
2020-02-12 13:10:00,411.07,411.3,410.72,411.3,400.0,411.07,411.3,410.72,411.3,400.0
2020-02-12 13:15:00,411.2,411.33,410.77,410.77,500.0,411.2,411.33,410.77,410.77,500.0
2020-02-12 13:20:00,410.77,410.77,410.77,410.77,0.0,410.77,410.77,410.77,410.77,0.0
2020-02-12 13:25:00,410.54,410.93,410.54,410.93,700.0,410.54,410.93,410.54,410.93,700.0
2020-02-12 13:30:00,410.97,411.16,410.96,411.02,678.0,410.97,411.16,410.96,411.02,678.0
2020-02-12 13:35:00,411.02,411.02,411.02,411.02,0.0,411.02,411.02,411.02,411.02,0.0
2020-02-12 13:40:00,410.93,410.93,410.92,410.93,100.0,410.93,410.93,410.92,410.93,100.0
2020-02-12 13:45:00,410.94,410.94,410.94,410.94,100.0,410.94,410.94,410.94,410.94,100.0
2020-02-12 13:50:00,410.67,410.67,410.67,410.67,100.0,410.67,410.67,410.67,410.67,100.0
2020-02-12 13:55:00,410.66,410.84,410.22,410.84,619.0,410.66,410.84,410.22,410.84,619.0
2020-02-12 14:00:00,410.94,410.94,410.94,410.94,100.0,410.94,410.94,410.94,410.94,100.0
2020-02-12 14:05:00,411.35,411.59,411.24,411.43,400.0,411.35,411.59,411.24,411.43,400.0
2020-02-12 14:10:00,411.43,411.43,411.43,411.43,0.0,411.43,411.43,411.43,411.43,0.0
2020-02-12 14:15:00,411.11,411.11,410.96,410.98,2636.0,411.11,411.11,410.96,410.98,2636.0
2020-02-12 14:20:00,411.21,411.22,411.21,411.22,200.0,411.21,411.22,411.21,411.22,200.0
2020-02-12 14:25:00,411.59,411.59,411.58,411.58,200.0,411.59,411.59,411.58,411.58,200.0
2020-02-12 14:30:00,411.47,411.63,410.96,411.08,2060.0,411.47,411.63,410.96,411.08,2060.0
2020-02-12 14:35:00,411.09,411.09,411.09,411.09,200.0,411.09,411.09,411.09,411.09,200.0
2020-02-12 14:40:00,411.3,411.77,411.3,411.76,900.0,411.3,411.77,411.3,411.76,900.0
2020-02-12 14:45:00,411.76,411.76,411.76,411.76,0.0,411.76,411.76,411.76,411.76,0.0
2020-02-12 14:50:00,412.24,412.24,412.23,412.24,100.0,412.24,412.24,412.23,412.24,100.0
2020-02-12 14:55:00,412.29,412.3,412.25,412.25,1227.0,412.29,412.3,412.25,412.25,1227.0
2020-02-12 15:00:00,412.21,412.35,412.21,412.31,400.0,412.21,412.35,412.21,412.31,400.0
2020-02-12 15:05:00,412.63,412.63,412.06,412.06,200.0,412.63,412.63,412.06,412.06,200.0
2020-02-12 15:10:00,411.64,411.64,411.64,411.64,100.0,411.64,411.64,411.64,411.64,100.0
2020-02-12 15:15:00,411.21,411.58,411.21,411.58,200.0,411.21,411.58,411.21,411.58,200.0
2020-02-12 15:20:00,411.46,411.5,411.46,411.47,400.0,411.46,411.5,411.46,411.47,400.0
2020-02-12 15:25:00,411.28,411.28,410.67,410.67,1001.0,411.28,411.28,410.67,410.67,1001.0
2020-02-12 15:30:00,410.68,410.68,410.15,410.15,2400.0,410.68,410.68,410.15,410.15,2400.0
2020-02-12 15:35:00,410.17,410.41,409.94,410.15,2322.0,410.17,410.41,409.94,410.15,2322.0
2020-02-12 15:40:00,410.18,410.94,410.18,410.94,1600.0,410.18,410.94,410.18,410.94,1600.0
2020-02-12 15:45:00,410.73,411.4,410.42,410.86,2516.0,410.73,411.4,410.42,410.86,2516.0
2020-02-12 15:50:00,410.95,411.5,410.89,411.5,3000.0,410.95,411.5,410.89,411.5,3000.0
2020-02-12 15:55:00,411.16,411.43,410.56,410.67,8035.0,411.16,411.43,410.56,410.67,8035.0
2020-02-13 09:30:00,409.0,411.0,409.0,411.0,1310.0,409.0,411.0,409.0,411.0,1310.0
2020-02-13 09:35:00,412.2,412.67,412.2,412.5,404.0,412.2,412.67,412.2,412.5,404.0
2020-02-13 09:40:00,412.5,412.5,412.5,412.5,0.0,412.5,412.5,412.5,412.5,0.0
2020-02-13 09:45:00,412.5,413.33,412.34,412.35,1150.0,412.5,413.33,412.34,412.35,1150.0
2020-02-13 09:50:00,413.11,414.1,413.11,413.83,1535.0,413.11,414.1,413.11,413.83,1535.0
2020-02-13 09:55:00,413.8,413.86,412.52,412.52,1174.0,413.8,413.86,412.52,412.52,1174.0
2020-02-13 10:00:00,412.57,412.98,412.57,412.98,300.0,412.57,412.98,412.57,412.98,300.0
2020-02-13 10:05:00,413.4,414.13,413.18,413.89,900.0,413.4,414.13,413.18,413.89,900.0
2020-02-13 10:10:00,414.24,414.24,413.83,413.94,515.0,414.24,414.24,413.83,413.94,515.0
2020-02-13 10:15:00,414.83,416.02,414.54,415.88,2021.0,414.83,416.02,414.54,415.88,2021.0
2020-02-13 10:20:00,416.49,416.67,415.75,416.11,3122.0,416.49,416.67,415.75,416.11,3122.0
2020-02-13 10:25:00,416.64,416.64,415.0,415.0,1782.0,416.64,416.64,415.0,415.0,1782.0
2020-02-13 10:30:00,415.84,416.5,415.22,416.22,2000.0,415.84,416.5,415.22,416.22,2000.0
2020-02-13 10:35:00,416.46,417.17,415.94,416.77,5089.0,416.46,417.17,415.94,416.77,5089.0
2020-02-13 10:40:00,416.49,416.89,416.13,416.74,2000.0,416.49,416.89,416.13,416.74,2000.0
2020-02-13 10:45:00,416.7,416.7,416.54,416.54,200.0,416.7,416.7,416.54,416.54,200.0
2020-02-13 10:50:00,416.7,416.87,416.32,416.59,1113.0,416.7,416.87,416.32,416.59,1113.0
2020-02-13 10:55:00,416.66,417.25,416.66,416.98,1100.0,416.66,417.25,416.66,416.98,1100.0
2020-02-13 11:00:00,417.3,417.63,417.3,417.63,971.0,417.3,417.63,417.3,417.63,971.0
2020-02-13 11:05:00,416.79,417.14,416.69,417.09,2000.0,416.79,417.14,416.69,417.09,2000.0
2020-02-13 11:10:00,417.59,417.68,416.75,416.85,2517.0,417.59,417.68,416.75,416.85,2517.0
2020-02-13 11:15:00,416.78,417.06,416.69,416.72,2116.0,416.78,417.06,416.69,416.72,2116.0
2020-02-13 11:20:00,417.0,417.3,416.77,416.77,800.0,417.0,417.3,416.77,416.77,800.0
2020-02-13 11:25:00,417.19,417.2,416.99,417.05,500.0,417.19,417.2,416.99,417.05,500.0
2020-02-13 11:30:00,417.11,417.76,417.11,417.48,1950.0,417.11,417.76,417.11,417.48,1950.0
2020-02-13 11:35:00,417.99,417.99,417.35,417.5,1508.0,417.99,417.99,417.35,417.5,1508.0
2020-02-13 11:40:00,417.42,417.42,417.42,417.42,100.0,417.42,417.42,417.42,417.42,100.0
2020-02-13 11:45:00,417.34,417.73,417.32,417.33,695.0,417.34,417.73,417.32,417.33,695.0
2020-02-13 11:50:00,417.3,417.3,417.3,417.3,100.0,417.3,417.3,417.3,417.3,100.0
2020-02-13 11:55:00,417.25,417.58,417.25,417.55,600.0,417.25,417.58,417.25,417.55,600.0
2020-02-13 12:00:00,417.68,418.06,417.68,418.06,200.0,417.68,418.06,417.68,418.06,200.0
2020-02-13 12:05:00,418.5,419.27,418.5,418.91,1000.0,418.5,419.27,418.5,418.91,1000.0
2020-02-13 12:10:00,418.85,419.12,418.85,419.12,334.0,418.85,419.12,418.85,419.12,334.0
2020-02-13 12:15:00,419.43,419.6,419.3,419.6,1500.0,419.43,419.6,419.3,419.6,1500.0
2020-02-13 12:20:00,419.76,420.04,419.76,420.04,1029.0,419.76,420.04,419.76,420.04,1029.0
2020-02-13 12:25:00,419.98,420.06,419.69,420.02,1200.0,419.98,420.06,419.69,420.02,1200.0
2020-02-13 12:30:00,420.18,420.44,420.01,420.26,1000.0,420.18,420.44,420.01,420.26,1000.0
2020-02-13 12:35:00,419.87,419.87,419.28,419.29,402.0,419.87,419.87,419.28,419.29,402.0
2020-02-13 12:40:00,419.25,419.53,419.24,419.53,624.0,419.25,419.53,419.24,419.53,624.0
2020-02-13 12:45:00,419.52,419.66,419.1,419.66,400.0,419.52,419.66,419.1,419.66,400.0
2020-02-13 12:50:00,419.13,419.13,419.13,419.13,100.0,419.13,419.13,419.13,419.13,100.0
2020-02-13 12:55:00,419.71,419.71,418.92,418.92,2340.0,419.71,419.71,418.92,418.92,2340.0
2020-02-13 13:00:00,418.88,419.13,418.28,419.0,807.0,418.88,419.13,418.28,419.0,807.0
2020-02-13 13:05:00,418.96,418.96,418.72,418.77,400.0,418.96,418.96,418.72,418.77,400.0
2020-02-13 13:10:00,419.28,419.4,418.9,419.1,900.0,419.28,419.4,418.9,419.1,900.0
2020-02-13 13:15:00,419.1,419.1,418.33,418.95,992.0,419.1,419.1,418.33,418.95,992.0
2020-02-13 13:20:00,418.95,418.95,418.9,418.91,200.0,418.95,418.95,418.9,418.91,200.0
2020-02-13 13:25:00,419.1,419.16,418.71,419.16,400.0,419.1,419.16,418.71,419.16,400.0
2020-02-13 13:30:00,418.71,420.0,418.71,419.99,808.0,418.71,420.0,418.71,419.99,808.0
2020-02-13 13:35:00,419.95,420.3,419.9,419.9,1149.0,419.95,420.3,419.9,419.9,1149.0
2020-02-13 13:40:00,420.32,420.49,420.0,420.15,2000.0,420.32,420.49,420.0,420.15,2000.0
2020-02-13 13:45:00,420.22,420.32,420.02,420.27,600.0,420.22,420.32,420.02,420.27,600.0
2020-02-13 13:50:00,420.54,420.54,419.88,419.88,900.0,420.54,420.54,419.88,419.88,900.0
2020-02-13 13:55:00,419.72,420.06,419.72,420.03,900.0,419.72,420.06,419.72,420.03,900.0
2020-02-13 14:00:00,420.01,420.04,419.88,420.04,955.0,420.01,420.04,419.88,420.04,955.0
2020-02-13 14:05:00,419.49,419.49,419.49,419.49,100.0,419.49,419.49,419.49,419.49,100.0
2020-02-13 14:10:00,419.41,419.53,419.12,419.53,600.0,419.41,419.53,419.12,419.53,600.0
2020-02-13 14:15:00,419.29,419.29,417.95,417.95,600.0,419.29,419.29,417.95,417.95,600.0
2020-02-13 14:20:00,418.17,419.18,418.17,419.18,500.0,418.17,419.18,418.17,419.18,500.0
2020-02-13 14:25:00,418.59,419.18,418.59,419.16,400.0,418.59,419.18,418.59,419.16,400.0
2020-02-13 14:30:00,418.9,419.3,418.9,418.94,900.0,418.9,419.3,418.9,418.94,900.0
2020-02-13 14:35:00,419.5,419.92,419.5,419.92,400.0,419.5,419.92,419.5,419.92,400.0
2020-02-13 14:40:00,420.23,420.23,419.8,419.85,1900.0,420.23,420.23,419.8,419.85,1900.0
2020-02-13 14:45:00,419.69,420.11,419.68,419.89,1500.0,419.69,420.11,419.68,419.89,1500.0
2020-02-13 14:50:00,420.28,420.28,419.69,420.0,1213.0,420.28,420.28,419.69,420.0,1213.0
2020-02-13 14:55:00,420.0,420.14,419.7,419.7,600.0,420.0,420.14,419.7,419.7,600.0
2020-02-13 15:00:00,419.98,419.98,419.26,419.3,1070.0,419.98,419.98,419.26,419.3,1070.0
2020-02-13 15:05:00,419.29,419.38,419.15,419.17,400.0,419.29,419.38,419.15,419.17,400.0
2020-02-13 15:10:00,419.11,419.11,418.95,418.95,200.0,419.11,419.11,418.95,418.95,200.0
2020-02-13 15:15:00,418.83,419.01,418.67,419.01,1100.0,418.83,419.01,418.67,419.01,1100.0
2020-02-13 15:20:00,418.82,419.06,418.72,419.06,1300.0,418.82,419.06,418.72,419.06,1300.0
2020-02-13 15:25:00,419.12,419.15,418.82,419.15,603.0,419.12,419.15,418.82,419.15,603.0
2020-02-13 15:30:00,418.7,419.15,418.65,418.65,2100.0,418.7,419.15,418.65,418.65,2100.0
2020-02-13 15:35:00,418.91,419.78,418.83,419.78,700.0,418.91,419.78,418.83,419.78,700.0
2020-02-13 15:40:00,419.49,419.69,419.08,419.14,800.0,419.49,419.69,419.08,419.14,800.0
2020-02-13 15:45:00,419.24,419.8,419.06,419.3,1000.0,419.24,419.8,419.06,419.3,1000.0
2020-02-13 15:50:00,419.43,419.56,418.56,418.8,2303.0,419.43,419.56,418.56,418.8,2303.0
2020-02-13 15:55:00,418.58,418.96,417.67,417.92,11772.0,418.58,418.96,417.67,417.92,11772.0
2020-02-14 09:30:00,420.0,421.0,420.0,420.7,2150.0,420.0,421.0,420.0,420.7,2150.0
2020-02-14 09:35:00,421.6,423.0,419.96,420.68,4691.0,421.6,423.0,419.96,420.68,4691.0
2020-02-14 09:40:00,420.68,421.08,418.74,419.5,1700.0,420.68,421.08,418.74,419.5,1700.0
2020-02-14 09:45:00,419.95,420.81,418.62,419.54,1725.0,419.95,420.81,418.62,419.54,1725.0
2020-02-14 09:50:00,419.94,419.94,417.21,418.27,1200.0,419.94,419.94,417.21,418.27,1200.0
2020-02-14 09:55:00,418.33,418.73,417.05,418.73,500.0,418.33,418.73,417.05,418.73,500.0
2020-02-14 10:00:00,417.14,417.88,417.13,417.34,947.0,417.14,417.88,417.13,417.34,947.0
2020-02-14 10:05:00,417.9,417.9,417.16,417.16,400.0,417.9,417.9,417.16,417.16,400.0
2020-02-14 10:10:00,417.45,417.76,417.19,417.66,1000.0,417.45,417.76,417.19,417.66,1000.0
2020-02-14 10:15:00,417.74,418.94,417.74,418.94,400.0,417.74,418.94,417.74,418.94,400.0
2020-02-14 10:20:00,418.92,419.54,418.92,419.26,700.0,418.92,419.54,418.92,419.26,700.0
2020-02-14 10:25:00,419.5,420.22,419.5,419.86,800.0,419.5,420.22,419.5,419.86,800.0
2020-02-14 10:30:00,419.63,420.14,419.5,420.02,1484.0,419.63,420.14,419.5,420.02,1484.0
2020-02-14 10:35:00,420.0,420.03,419.31,419.31,700.0,420.0,420.03,419.31,419.31,700.0
2020-02-14 10:40:00,419.17,419.45,419.09,419.45,700.0,419.17,419.45,419.09,419.45,700.0
2020-02-14 10:45:00,420.02,420.02,420.02,420.02,100.0,420.02,420.02,420.02,420.02,100.0
2020-02-14 10:50:00,420.35,420.35,420.06,420.14,924.0,420.35,420.35,420.06,420.14,924.0
2020-02-14 10:55:00,420.45,420.45,420.17,420.17,300.0,420.45,420.45,420.17,420.17,300.0
2020-02-14 11:00:00,420.18,420.64,420.18,420.56,1082.0,420.18,420.64,420.18,420.56,1082.0
2020-02-14 11:05:00,420.36,420.8,420.36,420.8,1700.0,420.36,420.8,420.36,420.8,1700.0
2020-02-14 11:10:00,420.78,421.46,420.61,421.16,1286.0,420.78,421.46,420.61,421.16,1286.0
2020-02-14 11:15:00,420.92,421.19,420.9,420.9,800.0,420.92,421.19,420.9,420.9,800.0
2020-02-14 11:20:00,420.9,420.9,420.9,420.9,0.0,420.9,420.9,420.9,420.9,0.0
2020-02-14 11:25:00,419.6,420.22,419.6,420.06,987.0,419.6,420.22,419.6,420.06,987.0
2020-02-14 11:30:00,420.06,420.06,420.06,420.06,0.0,420.06,420.06,420.06,420.06,0.0
2020-02-14 11:35:00,419.86,420.37,419.86,420.21,699.0,419.86,420.37,419.86,420.21,699.0
2020-02-14 11:40:00,420.78,420.78,420.78,420.78,100.0,420.78,420.78,420.78,420.78,100.0
2020-02-14 11:45:00,420.5,420.5,420.32,420.32,300.0,420.5,420.5,420.32,420.32,300.0
2020-02-14 11:50:00,420.14,420.31,420.14,420.31,500.0,420.14,420.31,420.14,420.31,500.0
2020-02-14 11:55:00,420.31,420.31,420.31,420.31,0.0,420.31,420.31,420.31,420.31,0.0
2020-02-14 12:00:00,419.81,420.23,419.8,420.22,790.0,419.81,420.23,419.8,420.22,790.0
2020-02-14 12:05:00,420.15,420.15,419.87,420.05,1553.0,420.15,420.15,419.87,420.05,1553.0
2020-02-14 12:10:00,419.56,419.68,419.53,419.68,550.0,419.56,419.68,419.53,419.68,550.0
2020-02-14 12:15:00,419.56,419.56,419.56,419.56,317.0,419.56,419.56,419.56,419.56,317.0
2020-02-14 12:20:00,419.68,419.69,419.57,419.57,200.0,419.68,419.69,419.57,419.57,200.0
2020-02-14 12:25:00,419.54,419.72,419.54,419.72,500.0,419.54,419.72,419.54,419.72,500.0
2020-02-14 12:30:00,419.72,419.72,419.72,419.72,0.0,419.72,419.72,419.72,419.72,0.0
2020-02-14 12:35:00,420.1,420.57,420.1,420.57,542.0,420.1,420.57,420.1,420.57,542.0
2020-02-14 12:40:00,421.02,421.54,421.02,421.18,500.0,421.02,421.54,421.02,421.18,500.0
2020-02-14 12:45:00,421.0,421.3,421.0,421.28,1078.0,421.0,421.3,421.0,421.28,1078.0
2020-02-14 12:50:00,421.25,421.25,421.25,421.25,100.0,421.25,421.25,421.25,421.25,100.0
2020-02-14 12:55:00,421.25,421.26,421.05,421.05,600.0,421.25,421.26,421.05,421.05,600.0
2020-02-14 13:00:00,421.16,421.9,421.16,421.56,1682.0,421.16,421.9,421.16,421.56,1682.0
2020-02-14 13:05:00,421.78,422.69,421.78,422.69,1000.0,421.78,422.69,421.78,422.69,1000.0
2020-02-14 13:10:00,422.39,423.03,422.39,423.03,300.0,422.39,423.03,422.39,423.03,300.0
2020-02-14 13:15:00,422.84,423.3,422.72,422.72,729.0,422.84,423.3,422.72,422.72,729.0
2020-02-14 13:20:00,422.8,422.8,422.72,422.72,200.0,422.8,422.8,422.72,422.72,200.0
2020-02-14 13:25:00,422.81,423.02,422.81,422.87,300.0,422.81,423.02,422.81,422.87,300.0
2020-02-14 13:30:00,422.94,423.03,422.83,423.03,600.0,422.94,423.03,422.83,423.03,600.0
2020-02-14 13:35:00,423.0,423.22,422.93,422.96,931.0,423.0,423.22,422.93,422.96,931.0
2020-02-14 13:40:00,423.17,423.17,423.11,423.11,200.0,423.17,423.17,423.11,423.11,200.0
2020-02-14 13:45:00,422.8,422.91,422.8,422.91,400.0,422.8,422.91,422.8,422.91,400.0
2020-02-14 13:50:00,422.96,422.96,422.59,422.91,901.0,422.96,422.96,422.59,422.91,901.0
2020-02-14 13:55:00,423.13,423.13,423.1,423.1,200.0,423.13,423.13,423.1,423.1,200.0
2020-02-14 14:00:00,423.15,423.16,423.13,423.16,500.0,423.15,423.16,423.13,423.16,500.0
2020-02-14 14:05:00,424.07,424.62,424.06,424.62,731.0,424.07,424.62,424.06,424.62,731.0
2020-02-14 14:10:00,424.51,424.51,424.51,424.51,100.0,424.51,424.51,424.51,424.51,100.0
2020-02-14 14:15:00,423.94,423.94,423.13,423.13,801.0,423.94,423.94,423.13,423.13,801.0
2020-02-14 14:20:00,423.33,423.74,423.33,423.69,336.0,423.33,423.74,423.33,423.69,336.0
2020-02-14 14:25:00,423.73,423.73,423.73,423.73,100.0,423.73,423.73,423.73,423.73,100.0
2020-02-14 14:30:00,423.4,423.4,422.91,422.92,200.0,423.4,423.4,422.91,422.92,200.0
2020-02-14 14:35:00,423.39,423.67,423.24,423.24,400.0,423.39,423.67,423.24,423.24,400.0
2020-02-14 14:40:00,423.24,423.24,423.24,423.24,0.0,423.24,423.24,423.24,423.24,0.0
2020-02-14 14:45:00,423.56,423.56,423.55,423.56,100.0,423.56,423.56,423.55,423.56,100.0
2020-02-14 14:50:00,423.38,423.38,423.38,423.38,100.0,423.38,423.38,423.38,423.38,100.0
2020-02-14 14:55:00,423.1,423.25,422.7,422.71,1935.0,423.1,423.25,422.7,422.71,1935.0
2020-02-14 15:00:00,422.7,422.7,422.7,422.7,100.0,422.7,422.7,422.7,422.7,100.0
2020-02-14 15:05:00,422.56,422.72,422.45,422.72,500.0,422.56,422.72,422.45,422.72,500.0
2020-02-14 15:10:00,422.66,422.83,422.42,422.42,538.0,422.66,422.83,422.42,422.42,538.0
2020-02-14 15:15:00,422.05,422.05,422.05,422.05,200.0,422.05,422.05,422.05,422.05,200.0
2020-02-14 15:20:00,422.34,422.49,422.34,422.49,300.0,422.34,422.49,422.34,422.49,300.0
2020-02-14 15:25:00,422.98,423.02,422.71,422.87,600.0,422.98,423.02,422.71,422.87,600.0
2020-02-14 15:30:00,422.65,423.03,422.64,422.85,1200.0,422.65,423.03,422.64,422.85,1200.0
2020-02-14 15:35:00,422.86,422.86,422.86,422.86,100.0,422.86,422.86,422.86,422.86,100.0
2020-02-14 15:40:00,423.05,423.72,423.05,423.72,1002.0,423.05,423.72,423.05,423.72,1002.0
2020-02-14 15:45:00,423.54,424.15,423.53,424.08,2265.0,423.54,424.15,423.53,424.08,2265.0
2020-02-14 15:50:00,423.98,424.96,423.88,424.75,2925.0,423.98,424.96,423.88,424.75,2925.0
2020-02-14 15:55:00,424.86,425.21,424.68,424.76,12682.0,424.86,425.21,424.68,424.76,12682.0
2020-02-18 09:30:00,423.96,426.17,419.87,424.32,5589.0,423.96,426.17,419.87,424.32,5589.0
2020-02-18 09:35:00,424.34,424.34,423.21,423.3,900.0,424.34,424.34,423.21,423.3,900.0
2020-02-18 09:40:00,424.4,425.0,423.21,425.0,1751.0,424.4,425.0,423.21,425.0,1751.0
2020-02-18 09:45:00,424.85,424.85,423.5,424.11,1900.0,424.85,424.85,423.5,424.11,1900.0
2020-02-18 09:50:00,423.68,424.55,423.68,424.52,650.0,423.68,424.55,423.68,424.52,650.0
2020-02-18 09:55:00,424.16,424.16,423.78,423.79,512.0,424.16,424.16,423.78,423.79,512.0
2020-02-18 10:00:00,424.42,424.85,424.35,424.85,500.0,424.42,424.85,424.35,424.85,500.0
2020-02-18 10:05:00,424.85,426.09,424.85,426.08,615.0,424.85,426.09,424.85,426.08,615.0
2020-02-18 10:10:00,426.07,426.07,426.07,426.07,100.0,426.07,426.07,426.07,426.07,100.0
2020-02-18 10:15:00,426.76,427.0,426.61,426.65,1600.0,426.76,427.0,426.61,426.65,1600.0
2020-02-18 10:20:00,427.33,428.85,427.33,428.85,3433.0,427.33,428.85,427.33,428.85,3433.0
2020-02-18 10:25:00,429.16,429.16,427.87,427.87,1390.0,429.16,429.16,427.87,427.87,1390.0
2020-02-18 10:30:00,428.05,429.03,428.05,429.03,599.0,428.05,429.03,428.05,429.03,599.0
2020-02-18 10:35:00,428.63,428.84,428.06,428.32,913.0,428.63,428.84,428.06,428.32,913.0
2020-02-18 10:40:00,428.6,429.01,428.6,428.61,1045.0,428.6,429.01,428.6,428.61,1045.0
2020-02-18 10:45:00,428.95,429.74,428.95,429.49,900.0,428.95,429.74,428.95,429.49,900.0
2020-02-18 10:50:00,429.6,430.0,429.25,430.0,2736.0,429.6,430.0,429.25,430.0,2736.0
2020-02-18 10:55:00,429.79,429.79,428.98,429.43,600.0,429.79,429.79,428.98,429.43,600.0
2020-02-18 11:00:00,428.78,429.67,428.77,429.67,1049.0,428.78,429.67,428.77,429.67,1049.0
2020-02-18 11:05:00,429.25,429.61,429.11,429.61,1300.0,429.25,429.61,429.11,429.61,1300.0
2020-02-18 11:10:00,429.72,429.86,429.44,429.56,900.0,429.72,429.86,429.44,429.56,900.0
2020-02-18 11:15:00,430.06,430.06,429.57,429.74,510.0,430.06,430.06,429.57,429.74,510.0
2020-02-18 11:20:00,429.31,429.8,429.31,429.39,979.0,429.31,429.8,429.31,429.39,979.0
2020-02-18 11:25:00,429.44,429.95,429.44,429.63,400.0,429.44,429.95,429.44,429.63,400.0
2020-02-18 11:30:00,429.63,429.94,429.62,429.87,1300.0,429.63,429.94,429.62,429.87,1300.0
2020-02-18 11:35:00,429.75,430.06,429.63,429.78,1020.0,429.75,430.06,429.63,429.78,1020.0
2020-02-18 11:40:00,429.44,429.94,429.44,429.84,1300.0,429.44,429.94,429.44,429.84,1300.0
2020-02-18 11:45:00,429.55,429.55,429.31,429.54,650.0,429.55,429.55,429.31,429.54,650.0
2020-02-18 11:50:00,429.81,429.81,429.29,429.5,400.0,429.81,429.81,429.29,429.5,400.0
2020-02-18 11:55:00,429.1,429.16,428.79,428.88,925.0,429.1,429.16,428.79,428.88,925.0
2020-02-18 12:00:00,428.68,429.21,428.62,429.21,901.0,428.68,429.21,428.62,429.21,901.0
2020-02-18 12:05:00,428.79,428.79,428.0,428.58,600.0,428.79,428.79,428.0,428.58,600.0
2020-02-18 12:10:00,428.82,428.82,428.82,428.82,100.0,428.82,428.82,428.82,428.82,100.0
2020-02-18 12:15:00,428.36,429.95,428.35,429.56,1088.0,428.36,429.95,428.35,429.56,1088.0
2020-02-18 12:20:00,429.13,429.13,428.86,429.12,300.0,429.13,429.13,428.86,429.12,300.0
2020-02-18 12:25:00,429.04,429.83,429.04,429.83,900.0,429.04,429.83,429.04,429.83,900.0
2020-02-18 12:30:00,429.73,430.2,429.64,430.0,700.0,429.73,430.2,429.64,430.0,700.0
2020-02-18 12:35:00,430.17,430.45,429.92,430.1,600.0,430.17,430.45,429.92,430.1,600.0
2020-02-18 12:40:00,429.92,430.21,429.82,430.21,961.0,429.92,430.21,429.82,430.21,961.0
2020-02-18 12:45:00,430.13,430.13,429.38,429.38,2100.0,430.13,430.13,429.38,429.38,2100.0
2020-02-18 12:50:00,429.06,429.06,428.58,428.58,300.0,429.06,429.06,428.58,428.58,300.0
2020-02-18 12:55:00,428.86,429.2,428.86,429.16,702.0,428.86,429.2,428.86,429.16,702.0
2020-02-18 13:00:00,429.28,429.66,429.28,429.41,600.0,429.28,429.66,429.28,429.41,600.0
2020-02-18 13:05:00,429.36,429.6,429.36,429.55,400.0,429.36,429.6,429.36,429.55,400.0
2020-02-18 13:10:00,429.61,429.74,429.61,429.74,300.0,429.61,429.74,429.61,429.74,300.0
2020-02-18 13:15:00,430.26,430.29,429.67,429.67,600.0,430.26,430.29,429.67,429.67,600.0
2020-02-18 13:20:00,430.44,430.44,430.43,430.44,100.0,430.44,430.44,430.43,430.44,100.0
2020-02-18 13:25:00,429.99,429.99,429.95,429.95,300.0,429.99,429.99,429.95,429.95,300.0
2020-02-18 13:30:00,430.22,430.23,430.22,430.23,200.0,430.22,430.23,430.22,430.23,200.0
2020-02-18 13:35:00,430.17,430.17,430.17,430.17,100.0,430.17,430.17,430.17,430.17,100.0
2020-02-18 13:40:00,430.03,430.18,429.83,430.02,900.0,430.03,430.18,429.83,430.02,900.0
2020-02-18 13:45:00,429.66,429.66,429.51,429.51,400.0,429.66,429.66,429.51,429.51,400.0
2020-02-18 13:50:00,429.41,429.41,428.55,428.66,1200.0,429.41,429.41,428.55,428.66,1200.0
2020-02-18 13:55:00,428.55,429.09,428.55,429.08,730.0,428.55,429.09,428.55,429.08,730.0
2020-02-18 14:00:00,429.08,429.2,429.06,429.11,400.0,429.08,429.2,429.06,429.11,400.0
2020-02-18 14:05:00,429.01,429.01,428.27,428.58,1518.0,429.01,429.01,428.27,428.58,1518.0
2020-02-18 14:10:00,428.42,428.42,428.29,428.29,300.0,428.42,428.42,428.29,428.29,300.0
2020-02-18 14:15:00,427.88,428.81,427.64,428.81,1320.0,427.88,428.81,427.64,428.81,1320.0
2020-02-18 14:20:00,428.88,429.72,428.88,429.72,200.0,428.88,429.72,428.88,429.72,200.0
2020-02-18 14:25:00,429.56,429.56,429.44,429.44,300.0,429.56,429.56,429.44,429.44,300.0
2020-02-18 14:30:00,429.48,429.79,428.98,428.98,1134.0,429.48,429.79,428.98,428.98,1134.0
2020-02-18 14:35:00,428.88,428.95,428.88,428.95,200.0,428.88,428.95,428.88,428.95,200.0
2020-02-18 14:40:00,429.03,429.29,428.77,429.29,500.0,429.03,429.29,428.77,429.29,500.0
2020-02-18 14:45:00,429.03,429.18,428.86,428.86,700.0,429.03,429.18,428.86,428.86,700.0
2020-02-18 14:50:00,428.77,428.77,428.77,428.77,100.0,428.77,428.77,428.77,428.77,100.0
2020-02-18 14:55:00,429.6,429.6,429.22,429.22,400.0,429.6,429.6,429.22,429.22,400.0
2020-02-18 15:00:00,429.54,430.0,429.16,429.99,3854.0,429.54,430.0,429.16,429.99,3854.0
2020-02-18 15:05:00,429.98,430.42,429.9,430.26,3644.0,429.98,430.42,429.9,430.26,3644.0
2020-02-18 15:10:00,429.98,429.98,429.88,429.96,600.0,429.98,429.98,429.88,429.96,600.0
2020-02-18 15:15:00,429.99,430.29,429.95,430.06,1302.0,429.99,430.29,429.95,430.06,1302.0
2020-02-18 15:20:00,430.05,430.14,430.0,430.0,600.0,430.05,430.14,430.0,430.0,600.0
2020-02-18 15:25:00,430.17,430.17,430.13,430.14,532.0,430.17,430.17,430.13,430.14,532.0
2020-02-18 15:30:00,430.14,430.14,429.8,430.06,1432.0,430.14,430.14,429.8,430.06,1432.0
2020-02-18 15:35:00,429.92,429.92,429.31,429.42,2097.0,429.92,429.92,429.31,429.42,2097.0
2020-02-18 15:40:00,429.41,429.72,429.24,429.25,3354.0,429.41,429.72,429.24,429.25,3354.0
2020-02-18 15:45:00,429.26,429.38,429.24,429.27,1400.0,429.26,429.38,429.24,429.27,1400.0
2020-02-18 15:50:00,429.25,429.87,429.02,429.87,3406.0,429.25,429.87,429.02,429.87,3406.0
2020-02-18 15:55:00,429.87,430.76,429.86,430.66,12205.0,429.87,430.76,429.86,430.66,12205.0
2020-02-19 09:30:00,434.32,435.14,433.13,435.05,3985.0,434.32,435.14,433.13,435.05,3985.0
2020-02-19 09:35:00,435.96,435.96,434.52,434.52,300.0,435.96,435.96,434.52,434.52,300.0
2020-02-19 09:40:00,434.51,435.2,433.14,433.14,3103.0,434.51,435.2,433.14,433.14,3103.0
2020-02-19 09:45:00,433.28,433.28,432.45,432.55,1400.0,433.28,433.28,432.45,432.55,1400.0
2020-02-19 09:50:00,432.7,433.21,432.13,432.49,3275.0,432.7,433.21,432.13,432.49,3275.0
2020-02-19 09:55:00,432.09,432.09,431.34,431.75,900.0,432.09,432.09,431.34,431.75,900.0
2020-02-19 10:00:00,431.22,431.69,431.2,431.6,8332.0,431.22,431.69,431.2,431.6,8332.0
2020-02-19 10:05:00,431.55,431.6,431.08,431.18,1400.0,431.55,431.6,431.08,431.18,1400.0
2020-02-19 10:10:00,430.9,430.9,430.69,430.69,600.0,430.9,430.9,430.69,430.69,600.0
2020-02-19 10:15:00,430.48,430.6,430.24,430.59,2718.0,430.48,430.6,430.24,430.59,2718.0
2020-02-19 10:20:00,431.0,432.41,431.0,432.41,1300.0,431.0,432.41,431.0,432.41,1300.0
2020-02-19 10:25:00,432.05,432.05,431.59,431.59,381.0,432.05,432.05,431.59,431.59,381.0
2020-02-19 10:30:00,432.26,432.5,432.26,432.5,400.0,432.26,432.5,432.26,432.5,400.0
2020-02-19 10:35:00,432.66,432.66,432.19,432.19,1986.0,432.66,432.66,432.19,432.19,1986.0
2020-02-19 10:40:00,432.0,433.42,431.55,433.37,6900.0,432.0,433.42,431.55,433.37,6900.0
2020-02-19 10:45:00,434.11,434.11,434.01,434.01,200.0,434.11,434.11,434.01,434.01,200.0
2020-02-19 10:50:00,433.94,434.35,433.61,434.02,900.0,433.94,434.35,433.61,434.02,900.0
2020-02-19 10:55:00,434.43,434.62,434.18,434.59,400.0,434.43,434.62,434.18,434.59,400.0
2020-02-19 11:00:00,434.2,434.72,434.16,434.29,2461.0,434.2,434.72,434.16,434.29,2461.0
2020-02-19 11:05:00,434.61,434.92,434.6,434.92,300.0,434.61,434.92,434.6,434.92,300.0
2020-02-19 11:10:00,434.91,434.91,434.49,434.64,430.0,434.91,434.91,434.49,434.64,430.0
2020-02-19 11:15:00,434.44,436.43,434.44,436.03,1741.0,434.44,436.43,434.44,436.03,1741.0
2020-02-19 11:20:00,435.65,435.94,435.65,435.93,700.0,435.65,435.94,435.65,435.93,700.0
2020-02-19 11:25:00,436.07,436.23,435.52,435.52,2550.0,436.07,436.23,435.52,435.52,2550.0
2020-02-19 11:30:00,435.91,435.93,435.91,435.91,500.0,435.91,435.93,435.91,435.91,500.0
2020-02-19 11:35:00,436.07,436.07,435.36,435.36,1300.0,436.07,436.07,435.36,435.36,1300.0
2020-02-19 11:40:00,435.28,435.65,435.07,435.65,400.0,435.28,435.65,435.07,435.65,400.0
2020-02-19 11:45:00,435.19,435.26,434.9,435.13,800.0,435.19,435.26,434.9,435.13,800.0
2020-02-19 11:50:00,434.95,435.15,434.95,435.15,200.0,434.95,435.15,434.95,435.15,200.0
2020-02-19 11:55:00,434.91,435.42,434.91,435.42,1600.0,434.91,435.42,434.91,435.42,1600.0
2020-02-19 12:00:00,435.5,436.0,435.5,436.0,500.0,435.5,436.0,435.5,436.0,500.0
2020-02-19 12:05:00,435.98,436.69,435.98,436.48,1656.0,435.98,436.69,435.98,436.48,1656.0
2020-02-19 12:10:00,436.48,436.48,436.48,436.48,0.0,436.48,436.48,436.48,436.48,0.0
2020-02-19 12:15:00,436.09,436.09,436.09,436.09,100.0,436.09,436.09,436.09,436.09,100.0
2020-02-19 12:20:00,436.02,436.02,435.86,435.92,1200.0,436.02,436.02,435.86,435.92,1200.0
2020-02-19 12:25:00,436.14,436.24,435.93,435.93,705.0,436.14,436.24,435.93,435.93,705.0
2020-02-19 12:30:00,435.72,436.08,435.72,436.08,400.0,435.72,436.08,435.72,436.08,400.0
2020-02-19 12:35:00,436.09,436.09,435.88,435.88,515.0,436.09,436.09,435.88,435.88,515.0
2020-02-19 12:40:00,435.6,435.6,435.22,435.22,200.0,435.6,435.6,435.22,435.22,200.0
2020-02-19 12:45:00,435.22,435.47,435.22,435.47,400.0,435.22,435.47,435.22,435.47,400.0
2020-02-19 12:50:00,435.45,435.45,435.32,435.32,200.0,435.45,435.45,435.32,435.32,200.0
2020-02-19 12:55:00,434.7,434.7,434.7,434.7,100.0,434.7,434.7,434.7,434.7,100.0
2020-02-19 13:00:00,434.73,434.73,434.53,434.53,500.0,434.73,434.73,434.53,434.53,500.0
2020-02-19 13:05:00,434.62,434.76,434.62,434.76,400.0,434.62,434.76,434.62,434.76,400.0
2020-02-19 13:10:00,434.68,434.87,434.68,434.87,500.0,434.68,434.87,434.68,434.87,500.0
2020-02-19 13:15:00,435.07,435.07,434.85,434.9,400.0,435.07,435.07,434.85,434.9,400.0
2020-02-19 13:20:00,434.81,434.81,434.48,434.48,300.0,434.81,434.81,434.48,434.48,300.0
2020-02-19 13:25:00,434.28,434.28,434.27,434.28,100.0,434.28,434.28,434.27,434.28,100.0
2020-02-19 13:30:00,434.28,434.28,434.28,434.28,0.0,434.28,434.28,434.28,434.28,0.0
2020-02-19 13:35:00,433.92,434.1,433.92,434.1,300.0,433.92,434.1,433.92,434.1,300.0
2020-02-19 13:40:00,434.16,434.16,434.16,434.16,100.0,434.16,434.16,434.16,434.16,100.0
2020-02-19 13:45:00,434.37,434.37,434.28,434.28,300.0,434.37,434.37,434.28,434.28,300.0
2020-02-19 13:50:00,434.0,434.14,433.94,434.14,1218.0,434.0,434.14,433.94,434.14,1218.0
2020-02-19 13:55:00,434.14,434.14,434.14,434.14,100.0,434.14,434.14,434.14,434.14,100.0
2020-02-19 14:00:00,434.3,434.3,434.3,434.3,100.0,434.3,434.3,434.3,434.3,100.0
2020-02-19 14:05:00,434.31,434.52,434.1,434.1,700.0,434.31,434.52,434.1,434.1,700.0
2020-02-19 14:10:00,434.1,434.1,434.1,434.1,0.0,434.1,434.1,434.1,434.1,0.0
2020-02-19 14:15:00,434.45,434.45,434.45,434.45,100.0,434.45,434.45,434.45,434.45,100.0
2020-02-19 14:20:00,434.45,434.45,434.45,434.45,100.0,434.45,434.45,434.45,434.45,100.0
2020-02-19 14:25:00,434.53,434.53,434.52,434.53,100.0,434.53,434.53,434.52,434.53,100.0
2020-02-19 14:30:00,434.71,436.06,434.71,436.06,1700.0,434.71,436.06,434.71,436.06,1700.0
2020-02-19 14:35:00,434.88,434.88,434.73,434.73,200.0,434.88,434.88,434.73,434.73,200.0
2020-02-19 14:40:00,434.86,435.03,434.85,434.93,563.0,434.86,435.03,434.85,434.93,563.0
2020-02-19 14:45:00,435.21,435.21,434.83,434.85,400.0,435.21,435.21,434.83,434.85,400.0
2020-02-19 14:50:00,434.96,434.96,434.9,434.9,303.0,434.96,434.96,434.9,434.9,303.0
2020-02-19 14:55:00,434.88,434.88,434.84,434.84,200.0,434.88,434.88,434.84,434.84,200.0
2020-02-19 15:00:00,434.99,435.07,434.77,434.77,800.0,434.99,435.07,434.77,434.77,800.0
2020-02-19 15:05:00,434.85,435.12,434.83,434.83,620.0,434.85,435.12,434.83,434.83,620.0
2020-02-19 15:10:00,434.54,434.54,434.54,434.54,203.0,434.54,434.54,434.54,434.54,203.0
2020-02-19 15:15:00,434.55,434.64,434.55,434.63,400.0,434.55,434.64,434.55,434.63,400.0
2020-02-19 15:20:00,434.55,434.55,434.4,434.4,200.0,434.55,434.55,434.4,434.4,200.0
2020-02-19 15:25:00,434.35,434.38,434.11,434.38,1400.0,434.35,434.38,434.11,434.38,1400.0
2020-02-19 15:30:00,434.4,434.46,434.27,434.27,600.0,434.4,434.46,434.27,434.27,600.0
2020-02-19 15:35:00,433.75,433.82,433.62,433.72,1200.0,433.75,433.82,433.62,433.72,1200.0
2020-02-19 15:40:00,433.68,433.88,433.16,433.16,2602.0,433.68,433.88,433.16,433.16,2602.0
2020-02-19 15:45:00,433.0,433.0,432.64,432.94,1822.0,433.0,433.0,432.64,432.94,1822.0
2020-02-19 15:50:00,432.86,432.86,431.42,432.16,6697.0,432.86,432.86,431.42,432.16,6697.0
2020-02-19 15:55:00,431.87,432.75,431.63,431.99,10265.0,431.87,432.75,431.63,431.99,10265.0
2020-02-20 09:35:00,430.0,430.0,429.48,429.49,1577.0,430.0,430.0,429.48,429.49,1577.0
2020-02-20 09:40:00,430.77,430.77,429.5,429.5,4199.0,430.77,430.77,429.5,429.5,4199.0
2020-02-20 09:45:00,430.48,430.57,428.3,428.3,2900.0,430.48,430.57,428.3,428.3,2900.0
2020-02-20 09:50:00,428.32,428.47,427.82,427.83,782.0,428.32,428.47,427.82,427.83,782.0
2020-02-20 09:55:00,427.6,427.6,426.28,426.73,1237.0,427.6,427.6,426.28,426.73,1237.0
2020-02-20 10:00:00,427.39,428.16,427.07,428.13,1800.0,427.39,428.16,427.07,428.13,1800.0
2020-02-20 10:05:00,427.7,428.05,427.62,427.63,800.0,427.7,428.05,427.62,427.63,800.0
2020-02-20 10:10:00,427.66,427.68,425.53,425.53,11200.0,427.66,427.68,425.53,425.53,11200.0
2020-02-20 10:15:00,425.02,425.02,424.76,424.9,770.0,425.02,425.02,424.76,424.9,770.0
2020-02-20 10:20:00,424.33,425.49,424.08,424.49,2375.0,424.33,425.49,424.08,424.49,2375.0
2020-02-20 10:25:00,424.6,425.49,424.6,425.31,825.0,424.6,425.49,424.6,425.31,825.0
2020-02-20 10:30:00,425.31,425.31,425.31,425.31,0.0,425.31,425.31,425.31,425.31,0.0
2020-02-20 10:35:00,424.9,425.42,424.89,425.42,344.0,424.9,425.42,424.89,425.42,344.0
2020-02-20 10:40:00,426.01,426.01,426.01,426.01,200.0,426.01,426.01,426.01,426.01,200.0
2020-02-20 10:45:00,426.8,426.8,426.31,426.31,500.0,426.8,426.8,426.31,426.31,500.0
2020-02-20 10:50:00,426.1,426.1,424.97,424.97,400.0,426.1,426.1,424.97,424.97,400.0
2020-02-20 10:55:00,424.82,425.06,424.82,424.98,500.0,424.82,425.06,424.82,424.98,500.0
2020-02-20 11:00:00,425.01,425.01,424.37,424.37,500.0,425.01,425.01,424.37,424.37,500.0
2020-02-20 11:05:00,424.0,424.11,423.55,423.55,1300.0,424.0,424.11,423.55,423.55,1300.0
2020-02-20 11:10:00,423.09,423.84,422.42,423.82,12753.0,423.09,423.84,422.42,423.82,12753.0
2020-02-20 11:15:00,423.12,423.68,421.62,422.8,3000.0,423.12,423.68,421.62,422.8,3000.0
2020-02-20 11:20:00,422.75,422.94,421.91,421.91,900.0,422.75,422.94,421.91,421.91,900.0
2020-02-20 11:25:00,421.11,421.11,418.99,418.99,800.0,421.11,421.11,418.99,418.99,800.0
2020-02-20 11:30:00,418.5,418.79,413.3,413.93,4508.0,418.5,418.79,413.3,413.93,4508.0
2020-02-20 11:35:00,414.32,416.06,414.01,415.84,1690.0,414.32,416.06,414.01,415.84,1690.0
2020-02-20 11:40:00,416.32,416.32,415.3,416.0,600.0,416.32,416.32,415.3,416.0,600.0
2020-02-20 11:45:00,415.06,415.06,414.67,414.67,800.0,415.06,415.06,414.67,414.67,800.0
2020-02-20 11:50:00,414.82,416.52,414.77,416.52,4352.0,414.82,416.52,414.77,416.52,4352.0
2020-02-20 11:55:00,416.19,416.35,415.56,415.78,3061.0,416.19,416.35,415.56,415.78,3061.0
2020-02-20 12:00:00,416.06,417.14,415.76,416.8,2397.0,416.06,417.14,415.76,416.8,2397.0
2020-02-20 12:05:00,416.79,416.79,416.35,416.35,700.0,416.79,416.79,416.35,416.35,700.0
2020-02-20 12:10:00,416.28,419.25,416.28,419.25,3919.0,416.28,419.25,416.28,419.25,3919.0
2020-02-20 12:15:00,419.03,419.89,418.9,419.89,506.0,419.03,419.89,418.9,419.89,506.0
2020-02-20 12:20:00,419.5,419.5,417.75,417.75,1700.0,419.5,419.5,417.75,417.75,1700.0
2020-02-20 12:25:00,417.61,417.61,417.6,417.61,200.0,417.61,417.61,417.6,417.61,200.0
2020-02-20 12:30:00,417.75,417.75,416.7,416.7,607.0,417.75,417.75,416.7,416.7,607.0
2020-02-20 12:35:00,417.71,417.71,417.71,417.71,100.0,417.71,417.71,417.71,417.71,100.0
2020-02-20 12:40:00,417.12,417.12,416.22,416.22,200.0,417.12,417.12,416.22,416.22,200.0
2020-02-20 12:45:00,415.5,415.5,415.5,415.5,200.0,415.5,415.5,415.5,415.5,200.0
2020-02-20 12:50:00,415.94,416.19,415.93,416.19,200.0,415.94,416.19,415.93,416.19,200.0
2020-02-20 12:55:00,417.19,417.19,416.94,416.94,300.0,417.19,417.19,416.94,416.94,300.0
2020-02-20 13:00:00,416.94,416.94,416.94,416.94,0.0,416.94,416.94,416.94,416.94,0.0
2020-02-20 13:05:00,417.8,419.27,417.43,419.27,1000.0,417.8,419.27,417.43,419.27,1000.0
2020-02-20 13:10:00,418.87,419.49,418.64,419.49,1000.0,418.87,419.49,418.64,419.49,1000.0
2020-02-20 13:15:00,420.0,420.4,419.01,419.07,2300.0,420.0,420.4,419.01,419.07,2300.0
2020-02-20 13:20:00,419.2,419.27,418.94,419.25,500.0,419.2,419.27,418.94,419.25,500.0
2020-02-20 13:25:00,419.34,419.6,419.23,419.28,700.0,419.34,419.6,419.23,419.28,700.0
2020-02-20 13:30:00,419.73,420.19,419.45,419.94,700.0,419.73,420.19,419.45,419.94,700.0
2020-02-20 13:35:00,419.6,419.77,418.71,419.48,700.0,419.6,419.77,418.71,419.48,700.0
2020-02-20 13:40:00,419.12,419.12,418.74,418.95,750.0,419.12,419.12,418.74,418.95,750.0
2020-02-20 13:45:00,418.85,419.88,418.85,419.88,500.0,418.85,419.88,418.85,419.88,500.0
2020-02-20 13:50:00,419.71,420.25,419.71,420.14,1122.0,419.71,420.25,419.71,420.14,1122.0
2020-02-20 13:55:00,420.35,421.92,420.34,421.92,4500.0,420.35,421.92,420.34,421.92,4500.0
2020-02-20 14:00:00,421.95,422.83,421.95,422.5,1120.0,421.95,422.83,421.95,422.5,1120.0
2020-02-20 14:05:00,422.49,422.49,421.64,421.69,5610.0,422.49,422.49,421.64,421.69,5610.0
2020-02-20 14:10:00,422.19,422.46,421.68,421.69,1400.0,422.19,422.46,421.68,421.69,1400.0
2020-02-20 14:15:00,421.2,421.67,421.2,421.67,300.0,421.2,421.67,421.2,421.67,300.0
2020-02-20 14:20:00,421.74,421.74,421.15,421.15,500.0,421.74,421.74,421.15,421.15,500.0
2020-02-20 14:25:00,421.01,421.01,420.83,420.85,300.0,421.01,421.01,420.83,420.85,300.0
2020-02-20 14:30:00,420.72,421.92,420.3,421.92,1400.0,420.72,421.92,420.3,421.92,1400.0
2020-02-20 14:35:00,421.59,421.74,421.5,421.74,600.0,421.59,421.74,421.5,421.74,600.0
2020-02-20 14:40:00,421.19,421.19,421.19,421.19,100.0,421.19,421.19,421.19,421.19,100.0
2020-02-20 14:45:00,421.16,421.16,421.16,421.16,100.0,421.16,421.16,421.16,421.16,100.0
2020-02-20 14:50:00,421.6,421.6,420.53,420.53,500.0,421.6,421.6,420.53,420.53,500.0
2020-02-20 14:55:00,421.27,421.64,420.68,421.64,1500.0,421.27,421.64,420.68,421.64,1500.0
2020-02-20 15:00:00,421.61,421.63,421.54,421.54,400.0,421.61,421.63,421.54,421.54,400.0
2020-02-20 15:05:00,421.39,421.39,420.68,420.68,500.0,421.39,421.39,420.68,420.68,500.0
2020-02-20 15:10:00,420.72,420.72,420.31,420.58,300.0,420.72,420.72,420.31,420.58,300.0
2020-02-20 15:15:00,420.44,420.94,419.74,420.9,3098.0,420.44,420.94,419.74,420.9,3098.0
2020-02-20 15:20:00,420.9,420.93,420.53,420.72,600.0,420.9,420.93,420.53,420.72,600.0
2020-02-20 15:25:00,421.12,421.29,420.65,420.96,1593.0,421.12,421.29,420.65,420.96,1593.0
2020-02-20 15:30:00,420.99,421.86,420.98,421.52,2659.0,420.99,421.86,420.98,421.52,2659.0
2020-02-20 15:35:00,421.14,421.14,419.77,419.77,2320.0,421.14,421.14,419.77,419.77,2320.0
2020-02-20 15:40:00,420.65,420.68,420.2,420.44,1000.0,420.65,420.68,420.2,420.44,1000.0
2020-02-20 15:45:00,420.45,420.74,419.77,419.85,3401.0,420.45,420.74,419.77,419.85,3401.0
2020-02-20 15:50:00,419.94,420.61,419.68,420.61,5073.0,419.94,420.61,419.68,420.61,5073.0
2020-02-20 15:55:00,420.4,421.1,419.93,420.08,6665.0,420.4,421.1,419.93,420.08,6665.0
2020-02-21 09:30:00,416.46,416.46,414.57,414.57,2745.0,416.46,416.46,414.57,414.57,2745.0
2020-02-21 09:35:00,415.37,415.71,412.4,412.49,1693.0,415.37,415.71,412.4,412.49,1693.0
2020-02-21 09:40:00,411.0,411.0,409.5,410.99,800.0,411.0,411.0,409.5,410.99,800.0
2020-02-21 09:45:00,410.98,410.98,405.5,405.5,910.0,410.98,410.98,405.5,405.5,910.0
2020-02-21 09:50:00,406.93,409.0,405.97,406.0,1524.0,406.93,409.0,405.97,406.0,1524.0
2020-02-21 09:55:00,406.99,408.0,406.05,407.2,4870.0,406.99,408.0,406.05,407.2,4870.0
2020-02-21 10:00:00,406.8,406.8,405.3,405.31,1406.0,406.8,406.8,405.3,405.31,1406.0
2020-02-21 10:05:00,404.64,406.71,404.22,406.71,2826.0,404.64,406.71,404.22,406.71,2826.0
2020-02-21 10:10:00,405.02,405.07,404.89,404.89,600.0,405.02,405.07,404.89,404.89,600.0
2020-02-21 10:15:00,405.01,405.91,404.43,404.43,2075.0,405.01,405.91,404.43,404.43,2075.0
2020-02-21 10:20:00,404.54,406.35,404.54,406.35,931.0,404.54,406.35,404.54,406.35,931.0
2020-02-21 10:25:00,406.01,406.08,405.58,405.58,500.0,406.01,406.08,405.58,405.58,500.0
2020-02-21 10:30:00,405.61,406.04,405.19,405.81,1531.0,405.61,406.04,405.19,405.81,1531.0
2020-02-21 10:35:00,405.55,405.55,405.06,405.35,1216.0,405.55,405.55,405.06,405.35,1216.0
2020-02-21 10:40:00,405.5,405.5,404.46,404.55,2384.0,405.5,405.5,404.46,404.55,2384.0
2020-02-21 10:45:00,404.77,404.77,403.9,404.74,3940.0,404.77,404.77,403.9,404.74,3940.0
2020-02-21 10:50:00,404.74,405.39,404.15,404.7,13927.0,404.74,405.39,404.15,404.7,13927.0
2020-02-21 10:55:00,405.39,406.0,404.68,405.99,3845.0,405.39,406.0,404.68,405.99,3845.0
2020-02-21 11:00:00,406.24,406.5,405.3,405.66,4798.0,406.24,406.5,405.3,405.66,4798.0
2020-02-21 11:05:00,405.69,406.92,405.68,406.06,4846.0,405.69,406.92,405.68,406.06,4846.0
2020-02-21 11:10:00,406.08,407.41,406.08,407.41,1503.0,406.08,407.41,406.08,407.41,1503.0
2020-02-21 11:15:00,407.17,407.17,406.18,406.6,1300.0,407.17,407.17,406.18,406.6,1300.0
2020-02-21 11:20:00,405.95,407.57,405.95,407.37,3041.0,405.95,407.57,405.95,407.37,3041.0
2020-02-21 11:25:00,407.3,407.78,407.11,407.78,700.0,407.3,407.78,407.11,407.78,700.0
2020-02-21 11:30:00,408.0,408.42,408.0,408.17,1100.0,408.0,408.42,408.0,408.17,1100.0
2020-02-21 11:35:00,407.73,408.42,407.73,407.95,1200.0,407.73,408.42,407.73,407.95,1200.0
2020-02-21 11:40:00,407.5,407.71,407.44,407.71,1100.0,407.5,407.71,407.44,407.71,1100.0
2020-02-21 11:45:00,407.68,407.68,407.05,407.05,1000.0,407.68,407.68,407.05,407.05,1000.0
2020-02-21 11:50:00,406.47,406.59,406.46,406.59,200.0,406.47,406.59,406.46,406.59,200.0
2020-02-21 11:55:00,407.28,407.57,406.82,407.0,2198.0,407.28,407.57,406.82,407.0,2198.0
2020-02-21 12:00:00,407.1,407.67,407.1,407.37,800.0,407.1,407.67,407.1,407.37,800.0
2020-02-21 12:05:00,407.59,408.0,407.37,407.61,800.0,407.59,408.0,407.37,407.61,800.0
2020-02-21 12:10:00,407.77,407.77,407.02,407.02,500.0,407.77,407.77,407.02,407.02,500.0
2020-02-21 12:15:00,406.62,406.7,406.2,406.7,2061.0,406.62,406.7,406.2,406.7,2061.0
2020-02-21 12:20:00,407.13,407.43,406.98,406.99,600.0,407.13,407.43,406.98,406.99,600.0
2020-02-21 12:25:00,407.09,407.09,406.83,406.83,300.0,407.09,407.09,406.83,406.83,300.0
2020-02-21 12:30:00,406.99,406.99,406.83,406.83,300.0,406.99,406.99,406.83,406.83,300.0
2020-02-21 12:35:00,406.5,406.8,406.5,406.8,1000.0,406.5,406.8,406.5,406.8,1000.0
2020-02-21 12:40:00,406.43,406.6,406.02,406.6,400.0,406.43,406.6,406.02,406.6,400.0
2020-02-21 12:45:00,406.6,406.6,406.6,406.6,0.0,406.6,406.6,406.6,406.6,0.0
2020-02-21 12:50:00,405.84,405.89,405.84,405.89,400.0,405.84,405.89,405.84,405.89,400.0
2020-02-21 12:55:00,405.73,405.73,405.72,405.73,100.0,405.73,405.73,405.72,405.73,100.0
2020-02-21 13:00:00,405.51,406.18,405.18,406.17,1230.0,405.51,406.18,405.18,406.17,1230.0
2020-02-21 13:05:00,406.17,406.48,406.04,406.36,6100.0,406.17,406.48,406.04,406.36,6100.0
2020-02-21 13:10:00,406.36,406.48,405.66,405.76,940.0,406.36,406.48,405.66,405.76,940.0
2020-02-21 13:15:00,405.9,405.9,405.47,405.47,200.0,405.9,405.9,405.47,405.47,200.0
2020-02-21 13:20:00,405.52,406.13,405.51,406.04,600.0,405.52,406.13,405.51,406.04,600.0
2020-02-21 13:25:00,406.53,406.53,406.03,406.21,500.0,406.53,406.53,406.03,406.21,500.0
2020-02-21 13:30:00,406.1,406.1,405.41,405.41,1300.0,406.1,406.1,405.41,405.41,1300.0
2020-02-21 13:35:00,405.68,405.68,405.4,405.64,400.0,405.68,405.68,405.4,405.64,400.0
2020-02-21 13:40:00,406.02,406.9,406.01,406.13,1945.0,406.02,406.9,406.01,406.13,1945.0
2020-02-21 13:45:00,405.92,406.31,405.92,406.31,500.0,405.92,406.31,405.92,406.31,500.0
2020-02-21 13:50:00,405.65,405.65,404.99,405.07,800.0,405.65,405.65,404.99,405.07,800.0
2020-02-21 13:55:00,405.12,405.8,404.7,404.71,3227.0,405.12,405.8,404.7,404.71,3227.0
2020-02-21 14:00:00,404.03,405.24,404.03,404.94,600.0,404.03,405.24,404.03,404.94,600.0
2020-02-21 14:05:00,404.56,404.9,404.24,404.9,810.0,404.56,404.9,404.24,404.9,810.0
2020-02-21 14:10:00,404.49,404.49,403.01,403.01,2306.0,404.49,404.49,403.01,403.01,2306.0
2020-02-21 14:15:00,403.42,403.98,402.58,402.87,1375.0,403.42,403.98,402.58,402.87,1375.0
2020-02-21 14:20:00,402.97,403.74,402.96,403.74,300.0,402.97,403.74,402.96,403.74,300.0
2020-02-21 14:25:00,403.18,403.72,403.17,403.72,985.0,403.18,403.72,403.17,403.72,985.0
2020-02-21 14:30:00,404.0,404.46,404.0,404.46,500.0,404.0,404.46,404.0,404.46,500.0
2020-02-21 14:35:00,403.74,403.74,403.42,403.42,300.0,403.74,403.74,403.42,403.42,300.0
2020-02-21 14:40:00,403.55,404.94,403.54,404.94,1417.0,403.55,404.94,403.54,404.94,1417.0
2020-02-21 14:45:00,404.5,404.52,404.25,404.52,600.0,404.5,404.52,404.25,404.52,600.0
2020-02-21 14:50:00,404.24,404.83,404.08,404.45,1004.0,404.24,404.83,404.08,404.45,1004.0
2020-02-21 14:55:00,404.15,404.72,404.14,404.27,451.0,404.15,404.72,404.14,404.27,451.0
2020-02-21 15:00:00,404.37,404.95,404.31,404.31,400.0,404.37,404.95,404.31,404.31,400.0
2020-02-21 15:05:00,404.14,404.16,403.77,404.01,1200.0,404.14,404.16,403.77,404.01,1200.0
2020-02-21 15:10:00,404.05,407.17,404.05,407.17,9213.0,404.05,407.17,404.05,407.17,9213.0
2020-02-21 15:15:00,407.04,408.36,406.89,407.64,8800.0,407.04,408.36,406.89,407.64,8800.0
2020-02-21 15:20:00,407.27,407.97,407.13,407.72,1500.0,407.27,407.97,407.13,407.72,1500.0
2020-02-21 15:25:00,407.49,408.21,407.46,408.01,5300.0,407.49,408.21,407.46,408.01,5300.0
2020-02-21 15:30:00,408.22,408.53,408.0,408.12,5414.0,408.22,408.53,408.0,408.12,5414.0
2020-02-21 15:35:00,408.04,408.96,408.04,408.94,3838.0,408.04,408.96,408.04,408.94,3838.0
2020-02-21 15:40:00,409.1,409.92,408.84,409.29,5703.0,409.1,409.92,408.84,409.29,5703.0
2020-02-21 15:45:00,409.25,409.89,409.13,409.84,3187.0,409.25,409.89,409.13,409.84,3187.0
2020-02-21 15:50:00,409.92,410.36,409.32,409.75,11280.0,409.92,410.36,409.32,409.75,11280.0
2020-02-21 15:55:00,409.74,409.77,408.77,409.33,15996.0,409.74,409.77,408.77,409.33,15996.0
2020-02-24 09:30:00,391.28,394.7,391.28,394.7,400.0,391.28,394.7,391.28,394.7,400.0
2020-02-24 09:35:00,396.64,399.97,394.35,399.97,8555.0,396.64,399.97,394.35,399.97,8555.0
2020-02-24 09:40:00,397.31,401.0,397.29,401.0,2679.0,397.31,401.0,397.29,401.0,2679.0
2020-02-24 09:45:00,400.69,400.69,397.26,397.81,3302.0,400.69,400.69,397.26,397.81,3302.0
2020-02-24 09:50:00,396.93,399.25,396.93,397.88,4571.0,396.93,399.25,396.93,397.88,4571.0
2020-02-24 09:55:00,398.15,398.15,396.84,396.85,4244.0,398.15,398.15,396.84,396.85,4244.0
2020-02-24 10:00:00,396.84,396.84,395.28,395.88,1267.0,396.84,396.84,395.28,395.88,1267.0
2020-02-24 10:05:00,395.99,396.44,394.37,395.3,2200.0,395.99,396.44,394.37,395.3,2200.0
2020-02-24 10:10:00,395.06,396.22,395.06,395.71,1300.0,395.06,396.22,395.06,395.71,1300.0
2020-02-24 10:15:00,395.8,396.19,394.9,395.63,1987.0,395.8,396.19,394.9,395.63,1987.0
2020-02-24 10:20:00,394.69,394.7,394.19,394.6,1300.0,394.69,394.7,394.19,394.6,1300.0
2020-02-24 10:25:00,395.05,395.12,393.63,394.44,1500.0,395.05,395.12,393.63,394.44,1500.0
2020-02-24 10:30:00,394.55,394.55,393.28,393.87,933.0,394.55,394.55,393.28,393.87,933.0
2020-02-24 10:35:00,393.83,394.27,393.1,393.93,1800.0,393.83,394.27,393.1,393.93,1800.0
2020-02-24 10:40:00,393.54,394.65,393.52,394.64,2749.0,393.54,394.65,393.52,394.64,2749.0
2020-02-24 10:45:00,394.42,394.63,394.13,394.13,1037.0,394.42,394.63,394.13,394.13,1037.0
2020-02-24 10:50:00,394.6,395.5,394.6,394.85,1027.0,394.6,395.5,394.6,394.85,1027.0
2020-02-24 10:55:00,394.82,395.68,394.6,395.68,1345.0,394.82,395.68,394.6,395.68,1345.0
2020-02-24 11:00:00,395.37,395.37,394.46,394.49,1601.0,395.37,395.37,394.46,394.49,1601.0
2020-02-24 11:05:00,394.47,395.39,394.47,394.74,1826.0,394.47,395.39,394.47,394.74,1826.0
2020-02-24 11:10:00,394.45,395.33,394.45,395.33,1500.0,394.45,395.33,394.45,395.33,1500.0
2020-02-24 11:15:00,395.84,396.9,395.84,396.9,1000.0,395.84,396.9,395.84,396.9,1000.0
2020-02-24 11:20:00,396.93,397.94,396.34,397.94,1900.0,396.93,397.94,396.34,397.94,1900.0
2020-02-24 11:25:00,398.1,398.1,397.21,397.72,2000.0,398.1,398.1,397.21,397.72,2000.0
2020-02-24 11:30:00,397.41,398.28,397.1,397.52,4303.0,397.41,398.28,397.1,397.52,4303.0
2020-02-24 11:35:00,397.77,398.27,397.77,397.97,864.0,397.77,398.27,397.77,397.97,864.0
2020-02-24 11:40:00,397.75,398.46,397.06,398.46,4600.0,397.75,398.46,397.06,398.46,4600.0
2020-02-24 11:45:00,397.79,398.19,397.56,397.71,1508.0,397.79,398.19,397.56,397.71,1508.0
2020-02-24 11:50:00,398.08,398.09,398.08,398.08,150.0,398.08,398.09,398.08,398.08,150.0
2020-02-24 11:55:00,398.56,400.27,398.24,399.52,4757.0,398.56,400.27,398.24,399.52,4757.0
2020-02-24 12:00:00,399.48,399.48,399.11,399.12,1200.0,399.48,399.48,399.11,399.12,1200.0
2020-02-24 12:05:00,398.67,398.76,398.26,398.52,936.0,398.67,398.76,398.26,398.52,936.0
2020-02-24 12:10:00,398.64,399.94,398.64,399.94,2400.0,398.64,399.94,398.64,399.94,2400.0
2020-02-24 12:15:00,399.66,400.52,399.37,400.26,1901.0,399.66,400.52,399.37,400.26,1901.0
2020-02-24 12:20:00,400.24,400.31,399.87,400.25,1101.0,400.24,400.31,399.87,400.25,1101.0
2020-02-24 12:25:00,400.25,401.23,400.25,400.94,1730.0,400.25,401.23,400.25,400.94,1730.0
2020-02-24 12:30:00,400.98,401.06,400.21,400.77,2600.0,400.98,401.06,400.21,400.77,2600.0
2020-02-24 12:35:00,401.34,401.71,401.34,401.43,1341.0,401.34,401.71,401.34,401.43,1341.0
2020-02-24 12:40:00,401.46,401.74,401.25,401.41,1900.0,401.46,401.74,401.25,401.41,1900.0
2020-02-24 12:45:00,401.41,401.41,400.74,400.74,400.0,401.41,401.41,400.74,400.74,400.0
2020-02-24 12:50:00,400.56,400.59,400.0,400.59,500.0,400.56,400.59,400.0,400.59,500.0
2020-02-24 12:55:00,400.59,401.35,400.34,401.35,4417.0,400.59,401.35,400.34,401.35,4417.0
2020-02-24 13:00:00,400.7,400.7,399.42,399.67,3858.0,400.7,400.7,399.42,399.67,3858.0
2020-02-24 13:05:00,399.97,400.0,399.3,399.31,1700.0,399.97,400.0,399.3,399.31,1700.0
2020-02-24 13:10:00,399.13,399.16,397.4,398.26,6351.0,399.13,399.16,397.4,398.26,6351.0
2020-02-24 13:15:00,398.49,399.2,398.12,398.84,2050.0,398.49,399.2,398.12,398.84,2050.0
2020-02-24 13:20:00,399.41,399.75,399.4,399.65,500.0,399.41,399.75,399.4,399.65,500.0
2020-02-24 13:25:00,399.27,399.98,399.23,399.98,1641.0,399.27,399.98,399.23,399.98,1641.0
2020-02-24 13:30:00,400.18,400.83,400.18,400.58,1200.0,400.18,400.83,400.18,400.58,1200.0
2020-02-24 13:35:00,401.12,401.46,400.86,400.86,700.0,401.12,401.46,400.86,400.86,700.0
2020-02-24 13:40:00,400.88,400.89,400.68,400.68,200.0,400.88,400.89,400.68,400.68,200.0
2020-02-24 13:45:00,400.98,401.91,400.85,401.91,1279.0,400.98,401.91,400.85,401.91,1279.0
2020-02-24 13:50:00,401.79,401.79,401.38,401.55,600.0,401.79,401.79,401.38,401.55,600.0
2020-02-24 13:55:00,401.38,402.05,400.88,402.05,3150.0,401.38,402.05,400.88,402.05,3150.0
2020-02-24 14:00:00,402.39,402.39,401.87,402.25,1120.0,402.39,402.39,401.87,402.25,1120.0
2020-02-24 14:05:00,401.74,401.74,400.29,400.29,600.0,401.74,401.74,400.29,400.29,600.0
2020-02-24 14:10:00,400.38,401.77,400.37,401.77,600.0,400.38,401.77,400.37,401.77,600.0
2020-02-24 14:15:00,401.01,401.13,401.01,401.03,400.0,401.01,401.13,401.01,401.03,400.0
2020-02-24 14:20:00,400.95,402.56,400.95,402.52,500.0,400.95,402.56,400.95,402.52,500.0
2020-02-24 14:25:00,402.56,403.13,402.56,403.04,400.0,402.56,403.13,402.56,403.04,400.0
2020-02-24 14:30:00,403.48,403.6,403.15,403.15,1500.0,403.48,403.6,403.15,403.15,1500.0
2020-02-24 14:35:00,403.15,403.32,402.81,403.05,800.0,403.15,403.32,402.81,403.05,800.0
2020-02-24 14:40:00,402.71,403.03,402.71,403.03,600.0,402.71,403.03,402.71,403.03,600.0
2020-02-24 14:45:00,403.25,403.86,403.21,403.86,800.0,403.25,403.86,403.21,403.86,800.0
2020-02-24 14:50:00,403.69,404.02,403.3,403.68,2001.0,403.69,404.02,403.3,403.68,2001.0
2020-02-24 14:55:00,403.9,404.66,403.89,404.57,900.0,403.9,404.66,403.89,404.57,900.0
2020-02-24 15:00:00,404.89,405.43,404.89,405.43,600.0,404.89,405.43,404.89,405.43,600.0
2020-02-24 15:05:00,405.54,405.98,405.13,405.94,2200.0,405.54,405.98,405.13,405.94,2200.0
2020-02-24 15:10:00,405.99,405.99,404.55,404.55,2100.0,405.99,405.99,404.55,404.55,2100.0
2020-02-24 15:15:00,404.91,404.92,404.1,404.12,1535.0,404.91,404.92,404.1,404.12,1535.0
2020-02-24 15:20:00,404.32,404.8,404.32,404.8,900.0,404.32,404.8,404.32,404.8,900.0
2020-02-24 15:25:00,404.54,404.77,404.03,404.77,900.0,404.54,404.77,404.03,404.77,900.0
2020-02-24 15:30:00,404.63,404.63,403.96,404.02,4486.0,404.63,404.63,403.96,404.02,4486.0
2020-02-24 15:35:00,403.67,403.89,403.27,403.76,1900.0,403.67,403.89,403.27,403.76,1900.0
2020-02-24 15:40:00,403.53,403.86,402.94,403.17,2047.0,403.53,403.86,402.94,403.17,2047.0
2020-02-24 15:45:00,403.31,404.63,403.31,404.63,3000.0,403.31,404.63,403.31,404.63,3000.0
2020-02-24 15:50:00,404.28,404.4,403.05,403.18,6735.0,404.28,404.4,403.05,403.18,6735.0
2020-02-24 15:55:00,403.15,403.69,402.71,402.71,8989.0,403.15,403.69,402.71,402.71,8989.0
2020-02-25 09:30:00,407.35,407.35,406.88,406.88,3846.0,407.35,407.35,406.88,406.88,3846.0
2020-02-25 09:35:00,408.53,408.97,407.0,408.97,3100.0,408.53,408.97,407.0,408.97,3100.0
2020-02-25 09:40:00,408.97,408.97,407.11,407.11,300.0,408.97,408.97,407.11,407.11,300.0
2020-02-25 09:45:00,404.61,404.61,403.45,403.45,1658.0,404.61,404.61,403.45,403.45,1658.0
2020-02-25 09:50:00,405.1,407.32,404.84,406.89,1600.0,405.1,407.32,404.84,406.89,1600.0
2020-02-25 09:55:00,406.69,407.3,405.07,405.97,3965.0,406.69,407.3,405.07,405.97,3965.0
2020-02-25 10:00:00,405.8,407.2,405.2,407.2,3811.0,405.8,407.2,405.2,407.2,3811.0
2020-02-25 10:05:00,406.81,407.51,406.16,406.16,1709.0,406.81,407.51,406.16,406.16,1709.0
2020-02-25 10:10:00,406.27,406.37,404.64,406.17,2300.0,406.27,406.37,404.64,406.17,2300.0
2020-02-25 10:15:00,406.0,406.0,404.55,405.48,900.0,406.0,406.0,404.55,405.48,900.0
2020-02-25 10:20:00,405.1,405.52,403.59,403.82,1141.0,405.1,405.52,403.59,403.82,1141.0
2020-02-25 10:25:00,402.88,403.47,401.74,403.47,802.0,402.88,403.47,401.74,403.47,802.0
2020-02-25 10:30:00,403.3,403.3,401.16,401.16,1400.0,403.3,403.3,401.16,401.16,1400.0
2020-02-25 10:35:00,402.1,402.1,401.32,401.32,299.0,402.1,402.1,401.32,401.32,299.0
2020-02-25 10:40:00,400.92,402.67,400.92,402.67,1300.0,400.92,402.67,400.92,402.67,1300.0
2020-02-25 10:45:00,402.2,402.2,401.2,401.71,597.0,402.2,402.2,401.2,401.71,597.0
2020-02-25 10:50:00,401.13,401.3,398.86,400.52,1629.0,401.13,401.3,398.86,400.52,1629.0
2020-02-25 10:55:00,400.5,400.5,399.21,399.81,1000.0,400.5,400.5,399.21,399.81,1000.0
2020-02-25 11:00:00,400.63,400.64,398.65,398.65,600.0,400.63,400.64,398.65,398.65,600.0
2020-02-25 11:05:00,398.67,398.67,396.01,396.57,4200.0,398.67,398.67,396.01,396.57,4200.0
2020-02-25 11:10:00,397.52,398.07,396.97,397.9,900.0,397.52,398.07,396.97,397.9,900.0
2020-02-25 11:15:00,396.75,396.75,395.05,395.52,1000.0,396.75,396.75,395.05,395.52,1000.0
2020-02-25 11:20:00,395.11,395.7,394.82,394.82,700.0,395.11,395.7,394.82,394.82,700.0
2020-02-25 11:25:00,394.84,395.75,394.41,395.29,1962.0,394.84,395.75,394.41,395.29,1962.0
2020-02-25 11:30:00,395.5,396.64,395.5,396.64,1324.0,395.5,396.64,395.5,396.64,1324.0
2020-02-25 11:35:00,395.69,396.31,395.54,395.8,600.0,395.69,396.31,395.54,395.8,600.0
2020-02-25 11:40:00,396.35,396.39,395.5,396.38,2090.0,396.35,396.39,395.5,396.38,2090.0
2020-02-25 11:45:00,395.69,397.11,395.69,396.87,1141.0,395.69,397.11,395.69,396.87,1141.0
2020-02-25 11:50:00,397.7,397.7,397.21,397.28,1111.0,397.7,397.7,397.21,397.28,1111.0
2020-02-25 11:55:00,397.0,397.0,396.46,396.46,200.0,397.0,397.0,396.46,396.46,200.0
2020-02-25 12:00:00,396.17,396.9,396.0,396.0,1299.0,396.17,396.9,396.0,396.0,1299.0
2020-02-25 12:05:00,396.0,396.0,396.0,396.0,0.0,396.0,396.0,396.0,396.0,0.0
2020-02-25 12:10:00,396.4,396.88,395.81,396.61,800.0,396.4,396.88,395.81,396.61,800.0
2020-02-25 12:15:00,395.99,395.99,395.0,395.0,200.0,395.99,395.99,395.0,395.0,200.0
2020-02-25 12:20:00,393.34,394.78,393.25,393.25,400.0,393.34,394.78,393.25,393.25,400.0
2020-02-25 12:25:00,393.29,395.23,393.29,395.16,1500.0,393.29,395.23,393.29,395.16,1500.0
2020-02-25 12:30:00,395.05,396.08,394.63,396.08,600.0,395.05,396.08,394.63,396.08,600.0
2020-02-25 12:35:00,396.38,397.48,396.38,396.39,900.0,396.38,397.48,396.38,396.39,900.0
2020-02-25 12:40:00,396.23,396.23,394.73,394.73,400.0,396.23,396.23,394.73,394.73,400.0
2020-02-25 12:45:00,393.34,394.91,393.33,394.0,2176.0,393.34,394.91,393.33,394.0,2176.0
2020-02-25 12:50:00,394.02,395.26,393.85,395.26,600.0,394.02,395.26,393.85,395.26,600.0
2020-02-25 12:55:00,394.51,394.51,393.96,394.33,1700.0,394.51,394.51,393.96,394.33,1700.0
2020-02-25 13:00:00,394.31,394.32,393.22,393.25,1000.0,394.31,394.32,393.22,393.25,1000.0
2020-02-25 13:05:00,393.34,394.26,392.76,393.89,5227.0,393.34,394.26,392.76,393.89,5227.0
2020-02-25 13:10:00,394.01,394.47,394.01,394.19,600.0,394.01,394.47,394.01,394.19,600.0
2020-02-25 13:15:00,393.73,393.73,392.4,393.18,620.0,393.73,393.73,392.4,393.18,620.0
2020-02-25 13:20:00,392.53,393.27,392.4,393.27,422.0,392.53,393.27,392.4,393.27,422.0
2020-02-25 13:25:00,393.08,393.96,392.89,393.2,400.0,393.08,393.96,392.89,393.2,400.0
2020-02-25 13:30:00,393.2,393.2,392.39,392.39,500.0,393.2,393.2,392.39,392.39,500.0
2020-02-25 13:35:00,392.66,392.75,392.66,392.75,200.0,392.66,392.75,392.66,392.75,200.0
2020-02-25 13:40:00,392.75,393.38,392.07,392.9,1408.0,392.75,393.38,392.07,392.9,1408.0
2020-02-25 13:45:00,394.11,394.11,392.33,392.57,1200.0,394.11,394.11,392.33,392.57,1200.0
2020-02-25 13:50:00,393.11,393.63,392.22,392.68,890.0,393.11,393.63,392.22,392.68,890.0
2020-02-25 13:55:00,392.97,392.97,391.32,391.32,700.0,392.97,392.97,391.32,391.32,700.0
2020-02-25 14:00:00,390.3,390.3,390.0,390.0,400.0,390.3,390.3,390.0,390.0,400.0
2020-02-25 14:05:00,391.62,391.62,388.99,389.44,700.0,391.62,391.62,388.99,389.44,700.0
2020-02-25 14:10:00,389.44,390.75,388.59,390.75,1328.0,389.44,390.75,388.59,390.75,1328.0
2020-02-25 14:15:00,390.19,390.19,389.06,389.06,1100.0,390.19,390.19,389.06,389.06,1100.0
2020-02-25 14:20:00,389.48,390.37,389.03,389.52,2898.0,389.48,390.37,389.03,389.52,2898.0
2020-02-25 14:25:00,389.13,389.14,388.59,388.79,502.0,389.13,389.14,388.59,388.79,502.0
2020-02-25 14:30:00,388.15,389.03,388.0,388.17,1250.0,388.15,389.03,388.0,388.17,1250.0
2020-02-25 14:35:00,387.83,387.89,387.7,387.7,500.0,387.83,387.89,387.7,387.7,500.0
2020-02-25 14:40:00,387.28,390.09,387.28,390.07,1358.0,387.28,390.09,387.28,390.07,1358.0
2020-02-25 14:45:00,389.67,390.13,389.61,389.61,400.0,389.67,390.13,389.61,389.61,400.0
2020-02-25 14:50:00,390.68,392.6,390.68,392.6,600.0,390.68,392.6,390.68,392.6,600.0
2020-02-25 14:55:00,391.46,391.58,391.02,391.12,850.0,391.46,391.58,391.02,391.12,850.0
2020-02-25 15:00:00,391.82,392.22,391.57,392.0,1231.0,391.82,392.22,391.57,392.0,1231.0
2020-02-25 15:05:00,392.0,392.0,392.0,392.0,0.0,392.0,392.0,392.0,392.0,0.0
2020-02-25 15:10:00,392.78,392.78,391.58,391.59,710.0,392.78,392.78,391.58,391.59,710.0
2020-02-25 15:15:00,391.72,392.29,391.28,391.57,1200.0,391.72,392.29,391.28,391.57,1200.0
2020-02-25 15:20:00,391.54,391.54,389.5,389.95,2600.0,391.54,391.54,389.5,389.95,2600.0
2020-02-25 15:25:00,390.74,391.67,390.74,391.4,300.0,390.74,391.67,390.74,391.4,300.0
2020-02-25 15:30:00,391.06,391.22,388.93,389.64,3000.0,391.06,391.22,388.93,389.64,3000.0
2020-02-25 15:35:00,389.09,389.76,388.84,388.85,1275.0,389.09,389.76,388.84,388.85,1275.0
2020-02-25 15:40:00,388.78,390.3,388.53,390.3,1000.0,388.78,390.3,388.53,390.3,1000.0
2020-02-25 15:45:00,390.64,391.76,390.25,390.28,1686.0,390.64,391.76,390.25,390.28,1686.0
2020-02-25 15:50:00,390.41,390.92,389.67,390.44,6117.0,390.41,390.92,389.67,390.44,6117.0
2020-02-25 15:55:00,390.04,390.76,389.54,390.37,15729.0,390.04,390.76,389.54,390.37,15729.0
2020-02-26 09:30:00,390.38,392.82,390.38,391.63,2744.0,390.38,392.82,390.38,391.63,2744.0
2020-02-26 09:35:00,394.69,397.99,394.69,397.74,1400.0,394.69,397.99,394.69,397.74,1400.0
2020-02-26 09:40:00,397.36,398.91,397.36,398.49,899.0,397.36,398.91,397.36,398.49,899.0
2020-02-26 09:45:00,398.46,398.46,396.42,396.84,500.0,398.46,398.46,396.42,396.84,500.0
2020-02-26 09:50:00,396.97,396.97,395.57,396.0,2353.0,396.97,396.97,395.57,396.0,2353.0
2020-02-26 09:55:00,395.15,395.15,394.44,394.44,500.0,395.15,395.15,394.44,394.44,500.0
2020-02-26 10:00:00,394.03,394.07,393.45,393.81,904.0,394.03,394.07,393.45,393.81,904.0
2020-02-26 10:05:00,394.41,394.41,394.41,394.41,100.0,394.41,394.41,394.41,394.41,100.0
2020-02-26 10:10:00,393.98,395.13,393.86,395.13,3437.0,393.98,395.13,393.86,395.13,3437.0
2020-02-26 10:15:00,394.88,394.9,394.58,394.82,589.0,394.88,394.9,394.58,394.82,589.0
2020-02-26 10:20:00,395.03,395.4,394.42,395.06,1838.0,395.03,395.4,394.42,395.06,1838.0
2020-02-26 10:25:00,395.37,395.37,394.48,394.55,3100.0,395.37,395.37,394.48,394.55,3100.0
2020-02-26 10:30:00,394.07,394.69,394.0,394.58,3100.0,394.07,394.69,394.0,394.58,3100.0
2020-02-26 10:35:00,395.28,396.0,394.96,395.32,1201.0,395.28,396.0,394.96,395.32,1201.0
2020-02-26 10:40:00,395.13,395.63,394.91,395.02,1100.0,395.13,395.63,394.91,395.02,1100.0
2020-02-26 10:45:00,395.51,396.0,395.39,395.71,1700.0,395.51,396.0,395.39,395.71,1700.0
2020-02-26 10:50:00,396.0,396.12,395.22,395.34,3861.0,396.0,396.12,395.22,395.34,3861.0
2020-02-26 10:55:00,395.79,395.79,395.23,395.24,500.0,395.79,395.79,395.23,395.24,500.0
2020-02-26 11:00:00,395.01,395.15,394.75,395.15,2300.0,395.01,395.15,394.75,395.15,2300.0
2020-02-26 11:05:00,394.69,394.92,394.11,394.42,1686.0,394.69,394.92,394.11,394.42,1686.0
2020-02-26 11:10:00,394.49,394.49,393.49,393.49,700.0,394.49,394.49,393.49,393.49,700.0
2020-02-26 11:15:00,393.73,393.73,393.73,393.73,100.0,393.73,393.73,393.73,393.73,100.0
2020-02-26 11:20:00,394.46,395.29,394.31,395.29,1202.0,394.46,395.29,394.31,395.29,1202.0
2020-02-26 11:25:00,395.3,395.66,395.2,395.21,600.0,395.3,395.66,395.2,395.21,600.0
2020-02-26 11:30:00,395.21,395.21,394.9,395.11,600.0,395.21,395.21,394.9,395.11,600.0
2020-02-26 11:35:00,394.23,394.52,394.05,394.52,700.0,394.23,394.52,394.05,394.52,700.0
2020-02-26 11:40:00,395.0,395.01,394.63,394.68,932.0,395.0,395.01,394.63,394.68,932.0
2020-02-26 11:45:00,394.6,394.6,393.82,393.82,867.0,394.6,394.6,393.82,393.82,867.0
2020-02-26 11:50:00,393.81,394.07,393.39,393.47,1400.0,393.81,394.07,393.39,393.47,1400.0
2020-02-26 11:55:00,392.51,392.62,392.02,392.25,2099.0,392.51,392.62,392.02,392.25,2099.0
2020-02-26 12:00:00,391.8,391.8,390.62,390.63,600.0,391.8,391.8,390.62,390.63,600.0
2020-02-26 12:05:00,390.53,390.58,389.59,389.67,1100.0,390.53,390.58,389.59,389.67,1100.0
2020-02-26 12:10:00,389.26,389.61,388.76,389.05,2169.0,389.26,389.61,388.76,389.05,2169.0
2020-02-26 12:15:00,388.94,388.94,387.58,387.59,2696.0,388.94,388.94,387.58,387.59,2696.0
2020-02-26 12:20:00,388.05,389.27,388.05,389.15,1571.0,388.05,389.27,388.05,389.15,1571.0
2020-02-26 12:25:00,389.13,389.21,388.71,389.21,500.0,389.13,389.21,388.71,389.21,500.0
2020-02-26 12:30:00,389.56,390.46,389.56,390.32,1533.0,389.56,390.46,389.56,390.32,1533.0
2020-02-26 12:35:00,391.02,391.02,390.17,390.17,400.0,391.02,391.02,390.17,390.17,400.0
2020-02-26 12:40:00,390.6,390.6,389.79,390.13,981.0,390.6,390.6,389.79,390.13,981.0
2020-02-26 12:45:00,390.2,391.25,390.2,391.25,1053.0,390.2,391.25,390.2,391.25,1053.0
2020-02-26 12:50:00,391.0,391.0,390.08,390.54,900.0,391.0,391.0,390.08,390.54,900.0
2020-02-26 12:55:00,390.18,390.55,390.17,390.55,400.0,390.18,390.55,390.17,390.55,400.0
2020-02-26 13:00:00,391.19,391.24,391.13,391.13,300.0,391.19,391.24,391.13,391.13,300.0
2020-02-26 13:05:00,390.95,390.95,390.95,390.95,100.0,390.95,390.95,390.95,390.95,100.0
2020-02-26 13:10:00,389.96,389.99,389.96,389.99,200.0,389.96,389.99,389.96,389.99,200.0
2020-02-26 13:15:00,390.22,391.05,390.11,390.33,902.0,390.22,391.05,390.11,390.33,902.0
2020-02-26 13:20:00,389.96,390.25,389.68,389.69,300.0,389.96,390.25,389.68,389.69,300.0
2020-02-26 13:25:00,390.01,391.26,390.01,390.56,900.0,390.01,391.26,390.01,390.56,900.0
2020-02-26 13:30:00,390.41,390.43,389.28,389.54,700.0,390.41,390.43,389.28,389.54,700.0
2020-02-26 13:35:00,387.25,387.69,385.68,385.68,4050.0,387.25,387.69,385.68,385.68,4050.0
2020-02-26 13:40:00,385.44,385.67,384.53,385.11,1218.0,385.44,385.67,384.53,385.11,1218.0
2020-02-26 13:45:00,385.11,388.49,385.11,388.49,300.0,385.11,388.49,385.11,388.49,300.0
2020-02-26 13:50:00,387.47,388.09,387.41,387.6,500.0,387.47,388.09,387.41,387.6,500.0
2020-02-26 13:55:00,386.04,386.04,385.23,385.36,638.0,386.04,386.04,385.23,385.36,638.0
2020-02-26 14:00:00,385.37,387.05,385.32,386.62,800.0,385.37,387.05,385.32,386.62,800.0
2020-02-26 14:05:00,387.17,388.22,387.17,388.22,600.0,387.17,388.22,387.17,388.22,600.0
2020-02-26 14:10:00,388.48,389.55,387.72,388.85,830.0,388.48,389.55,387.72,388.85,830.0
2020-02-26 14:15:00,388.92,389.9,388.27,388.27,1400.0,388.92,389.9,388.27,388.27,1400.0
2020-02-26 14:20:00,388.26,388.79,387.81,388.79,804.0,388.26,388.79,387.81,388.79,804.0
2020-02-26 14:25:00,390.17,390.5,388.32,388.32,500.0,390.17,390.5,388.32,388.32,500.0
2020-02-26 14:30:00,387.48,388.53,387.47,388.29,600.0,387.48,388.53,387.47,388.29,600.0
2020-02-26 14:35:00,388.37,389.42,388.37,389.31,700.0,388.37,389.42,388.37,389.31,700.0
2020-02-26 14:40:00,388.54,388.82,388.46,388.65,600.0,388.54,388.82,388.46,388.65,600.0
2020-02-26 14:45:00,388.87,388.87,387.6,388.24,500.0,388.87,388.87,387.6,388.24,500.0
2020-02-26 14:50:00,388.61,389.2,387.86,388.93,800.0,388.61,389.2,387.86,388.93,800.0
2020-02-26 14:55:00,388.44,389.46,387.47,387.47,2105.0,388.44,389.46,387.47,387.47,2105.0
2020-02-26 15:00:00,387.96,389.43,387.87,388.86,2317.0,387.96,389.43,387.87,388.86,2317.0
2020-02-26 15:05:00,389.39,390.09,388.85,390.09,900.0,389.39,390.09,388.85,390.09,900.0
2020-02-26 15:10:00,390.04,390.72,389.36,390.64,1103.0,390.04,390.72,389.36,390.64,1103.0
2020-02-26 15:15:00,390.62,392.09,390.62,390.99,1700.0,390.62,392.09,390.62,390.99,1700.0
2020-02-26 15:20:00,391.51,391.93,390.4,391.57,1724.0,391.51,391.93,390.4,391.57,1724.0
2020-02-26 15:25:00,391.76,392.07,391.37,392.06,2400.0,391.76,392.07,391.37,392.06,2400.0
2020-02-26 15:30:00,391.93,391.93,390.36,390.36,2100.0,391.93,391.93,390.36,390.36,2100.0
2020-02-26 15:35:00,390.41,391.02,390.39,390.63,2701.0,390.41,391.02,390.39,390.63,2701.0
2020-02-26 15:40:00,390.63,391.23,390.4,390.84,3051.0,390.63,391.23,390.4,390.84,3051.0
2020-02-26 15:45:00,390.74,390.96,390.27,390.75,1700.0,390.74,390.96,390.27,390.75,1700.0
2020-02-26 15:50:00,390.36,391.5,390.31,390.88,7240.0,390.36,391.5,390.31,390.88,7240.0
2020-02-26 15:55:00,390.88,391.14,389.92,390.4,18773.0,390.88,391.14,389.92,390.4,18773.0
2020-02-27 09:30:00,378.27,378.27,378.27,378.27,0.0,378.27,378.27,378.27,378.27,0.0
2020-02-27 09:35:00,378.1,380.37,378.1,380.37,3827.0,378.1,380.37,378.1,380.37,3827.0
2020-02-27 09:40:00,381.36,382.14,380.13,380.9,2522.0,381.36,382.14,380.13,380.9,2522.0
2020-02-27 09:45:00,380.9,380.9,373.5,373.5,3714.0,380.9,380.9,373.5,373.5,3714.0
2020-02-27 09:50:00,374.58,375.69,374.24,375.33,18509.0,374.58,375.69,374.24,375.33,18509.0
2020-02-27 09:55:00,375.68,376.66,374.9,375.63,16009.0,375.68,376.66,374.9,375.63,16009.0
2020-02-27 10:00:00,376.02,376.07,374.86,374.86,4100.0,376.02,376.07,374.86,374.86,4100.0
2020-02-27 10:05:00,375.63,375.63,372.43,373.66,24081.0,375.63,375.63,372.43,373.66,24081.0
2020-02-27 10:10:00,372.68,372.91,372.26,372.42,1433.0,372.68,372.91,372.26,372.42,1433.0
2020-02-27 10:15:00,372.41,373.56,371.17,373.56,4568.0,372.41,373.56,371.17,373.56,4568.0
2020-02-27 10:20:00,372.42,372.99,372.42,372.96,468.0,372.42,372.99,372.42,372.96,468.0
2020-02-27 10:25:00,372.5,372.5,370.16,370.36,3882.0,372.5,372.5,370.16,370.36,3882.0
2020-02-27 10:30:00,370.26,370.26,368.26,368.83,1041.0,370.26,370.26,368.26,368.83,1041.0
2020-02-27 10:35:00,367.93,370.2,366.94,370.19,3499.0,367.93,370.2,366.94,370.19,3499.0
2020-02-27 10:40:00,371.02,371.97,370.23,370.73,9782.0,371.02,371.97,370.23,370.73,9782.0
2020-02-27 10:45:00,370.74,372.94,370.74,372.94,900.0,370.74,372.94,370.74,372.94,900.0
2020-02-27 10:50:00,372.19,373.7,371.87,372.0,1111.0,372.19,373.7,371.87,372.0,1111.0
2020-02-27 10:55:00,371.26,373.7,371.11,372.95,4531.0,371.26,373.7,371.11,372.95,4531.0
2020-02-27 11:00:00,373.13,375.87,373.12,375.87,1700.0,373.13,375.87,373.12,375.87,1700.0
2020-02-27 11:05:00,376.0,379.51,375.08,379.51,600.0,376.0,379.51,375.08,379.51,600.0
2020-02-27 11:10:00,378.02,378.94,377.18,378.94,1000.0,378.02,378.94,377.18,378.94,1000.0
2020-02-27 11:15:00,379.25,381.82,378.29,381.39,6679.0,379.25,381.82,378.29,381.39,6679.0
2020-02-27 11:20:00,382.0,382.0,380.53,380.87,1100.0,382.0,382.0,380.53,380.87,1100.0
2020-02-27 11:25:00,380.59,382.11,379.02,379.51,8030.0,380.59,382.11,379.02,379.51,8030.0
2020-02-27 11:30:00,379.75,381.12,379.75,379.97,2500.0,379.75,381.12,379.75,379.97,2500.0
2020-02-27 11:35:00,379.8,380.01,378.35,378.98,4930.0,379.8,380.01,378.35,378.98,4930.0
2020-02-27 11:40:00,379.42,380.78,378.95,379.91,15519.0,379.42,380.78,378.95,379.91,15519.0
2020-02-27 11:45:00,379.91,381.45,379.91,381.06,18320.0,379.91,381.45,379.91,381.06,18320.0
2020-02-27 11:50:00,380.98,383.19,380.37,383.19,1400.0,380.98,383.19,380.37,383.19,1400.0
2020-02-27 11:55:00,383.46,383.93,383.2,383.85,2608.0,383.46,383.93,383.2,383.85,2608.0
2020-02-27 12:00:00,383.25,383.31,382.67,383.31,800.0,383.25,383.31,382.67,383.31,800.0
2020-02-27 12:05:00,383.44,383.44,381.8,382.73,1641.0,383.44,383.44,381.8,382.73,1641.0
2020-02-27 12:10:00,383.22,383.28,382.89,382.89,731.0,383.22,383.28,382.89,382.89,731.0
2020-02-27 12:15:00,382.49,383.59,382.29,383.31,1800.0,382.49,383.59,382.29,383.31,1800.0
2020-02-27 12:20:00,383.43,383.43,381.44,381.75,2840.0,383.43,383.43,381.44,381.75,2840.0
2020-02-27 12:25:00,381.75,383.02,381.23,381.88,4800.0,381.75,383.02,381.23,381.88,4800.0
2020-02-27 12:30:00,381.9,384.89,381.75,384.89,3290.0,381.9,384.89,381.75,384.89,3290.0
2020-02-27 12:35:00,384.69,386.2,384.69,386.2,500.0,384.69,386.2,384.69,386.2,500.0
2020-02-27 12:40:00,385.98,386.43,384.48,386.28,2300.0,385.98,386.43,384.48,386.28,2300.0
2020-02-27 12:45:00,386.25,386.25,386.09,386.23,400.0,386.25,386.25,386.09,386.23,400.0
2020-02-27 12:50:00,386.19,386.42,385.11,386.08,1199.0,386.19,386.42,385.11,386.08,1199.0
2020-02-27 12:55:00,386.08,386.08,384.1,385.02,2600.0,386.08,386.08,384.1,385.02,2600.0
2020-02-27 13:00:00,384.2,386.94,384.01,386.79,800.0,384.2,386.94,384.01,386.79,800.0
2020-02-27 13:05:00,387.05,387.61,387.05,387.61,3800.0,387.05,387.61,387.05,387.61,3800.0
2020-02-27 13:10:00,388.56,389.11,388.56,389.11,500.0,388.56,389.11,388.56,389.11,500.0
2020-02-27 13:15:00,388.22,388.22,386.76,387.74,2700.0,388.22,388.22,386.76,387.74,2700.0
2020-02-27 13:20:00,387.12,387.86,386.7,386.93,2300.0,387.12,387.86,386.7,386.93,2300.0
2020-02-27 13:25:00,387.78,388.0,386.59,387.3,3200.0,387.78,388.0,386.59,387.3,3200.0
2020-02-27 13:30:00,386.74,386.74,384.74,385.69,2380.0,386.74,386.74,384.74,385.69,2380.0
2020-02-27 13:35:00,385.63,385.63,383.1,383.16,906.0,385.63,385.63,383.1,383.16,906.0
2020-02-27 13:40:00,383.38,383.38,380.99,382.13,2224.0,383.38,383.38,380.99,382.13,2224.0
2020-02-27 13:45:00,382.1,383.0,382.09,382.35,1411.0,382.1,383.0,382.09,382.35,1411.0
2020-02-27 13:50:00,381.99,382.99,380.87,382.99,1600.0,381.99,382.99,380.87,382.99,1600.0
2020-02-27 13:55:00,384.17,384.62,382.44,382.44,1800.0,384.17,384.62,382.44,382.44,1800.0
2020-02-27 14:00:00,381.75,382.39,381.01,382.13,6400.0,381.75,382.39,381.01,382.13,6400.0
2020-02-27 14:05:00,382.66,382.66,381.2,381.31,3800.0,382.66,382.66,381.2,381.31,3800.0
2020-02-27 14:10:00,381.03,382.69,380.9,382.69,3749.0,381.03,382.69,380.9,382.69,3749.0
2020-02-27 14:15:00,383.19,383.49,381.83,382.05,3300.0,383.19,383.49,381.83,382.05,3300.0
2020-02-27 14:20:00,382.06,383.55,382.05,383.55,1901.0,382.06,383.55,382.05,383.55,1901.0
2020-02-27 14:25:00,382.23,382.25,381.57,382.06,4001.0,382.23,382.25,381.57,382.06,4001.0
2020-02-27 14:30:00,381.9,381.9,379.49,379.86,1700.0,381.9,381.9,379.49,379.86,1700.0
2020-02-27 14:35:00,379.28,379.71,378.95,378.95,1100.0,379.28,379.71,378.95,378.95,1100.0
2020-02-27 14:40:00,378.89,379.58,378.59,379.13,2600.0,378.89,379.58,378.59,379.13,2600.0
2020-02-27 14:45:00,379.14,379.14,377.14,377.14,5000.0,379.14,379.14,377.14,377.14,5000.0
2020-02-27 14:50:00,377.72,378.41,377.71,378.41,500.0,377.72,378.41,377.71,378.41,500.0
2020-02-27 14:55:00,377.61,377.61,375.52,375.9,800.0,377.61,377.61,375.52,375.9,800.0
2020-02-27 15:00:00,375.96,375.96,374.29,374.82,4149.0,375.96,375.96,374.29,374.82,4149.0
2020-02-27 15:05:00,374.38,375.94,374.31,375.93,4065.0,374.38,375.94,374.31,375.93,4065.0
2020-02-27 15:10:00,375.87,376.89,375.87,376.01,2900.0,375.87,376.89,375.87,376.01,2900.0
2020-02-27 15:15:00,375.97,375.97,374.04,374.04,1577.0,375.97,375.97,374.04,374.04,1577.0
2020-02-27 15:20:00,374.5,374.76,374.23,374.41,1200.0,374.5,374.76,374.23,374.41,1200.0
2020-02-27 15:25:00,374.34,374.61,373.97,374.19,1243.0,374.34,374.61,373.97,374.19,1243.0
2020-02-27 15:30:00,373.75,374.15,372.24,372.24,6955.0,373.75,374.15,372.24,372.24,6955.0
2020-02-27 15:35:00,372.13,372.39,371.13,371.13,2506.0,372.13,372.39,371.13,371.13,2506.0
2020-02-27 15:40:00,371.47,371.47,369.46,369.68,5945.0,371.47,371.47,369.46,369.68,5945.0
2020-02-27 15:45:00,369.93,371.21,369.93,370.64,2532.0,369.93,371.21,369.93,370.64,2532.0
2020-02-27 15:50:00,370.49,370.49,367.33,367.58,3724.0,370.49,370.49,367.33,367.58,3724.0
2020-02-27 15:55:00,367.08,369.05,366.1,366.29,15157.0,367.08,369.05,366.1,366.29,15157.0
2020-02-28 09:35:00,357.85,357.85,357.84,357.84,700.0,357.85,357.85,357.84,357.84,700.0
2020-02-28 09:40:00,355.34,364.2,355.34,359.67,11551.0,355.34,364.2,355.34,359.67,11551.0
2020-02-28 09:45:00,359.59,361.08,357.77,358.64,13130.0,359.59,361.08,357.77,358.64,13130.0
2020-02-28 09:50:00,359.88,359.88,356.86,357.67,4052.0,359.88,359.88,356.86,357.67,4052.0
2020-02-28 09:55:00,356.53,357.67,354.84,356.96,2691.0,356.53,357.67,354.84,356.96,2691.0
2020-02-28 10:00:00,354.51,355.84,351.99,351.99,1913.0,354.51,355.84,351.99,351.99,1913.0
2020-02-28 10:05:00,353.77,356.54,353.77,356.49,3194.0,353.77,356.54,353.77,356.49,3194.0
2020-02-28 10:10:00,356.87,358.88,355.21,358.88,14030.0,356.87,358.88,355.21,358.88,14030.0
2020-02-28 10:15:00,358.86,361.25,358.86,360.74,2407.0,358.86,361.25,358.86,360.74,2407.0
2020-02-28 10:20:00,360.74,362.71,360.74,362.58,10686.0,360.74,362.71,360.74,362.58,10686.0
2020-02-28 10:25:00,363.17,364.74,363.14,363.29,8985.0,363.17,364.74,363.14,363.29,8985.0
2020-02-28 10:30:00,363.22,364.8,362.44,364.8,1500.0,363.22,364.8,362.44,364.8,1500.0
2020-02-28 10:35:00,364.89,365.55,364.24,364.97,5225.0,364.89,365.55,364.24,364.97,5225.0
2020-02-28 10:40:00,365.07,365.74,362.88,363.02,4743.0,365.07,365.74,362.88,363.02,4743.0
2020-02-28 10:45:00,363.89,364.73,362.68,362.82,3690.0,363.89,364.73,362.68,362.82,3690.0
2020-02-28 10:50:00,363.72,365.63,363.37,365.61,8572.0,363.72,365.63,363.37,365.61,8572.0
2020-02-28 10:55:00,365.64,365.64,364.33,365.08,2442.0,365.64,365.64,364.33,365.08,2442.0
2020-02-28 11:00:00,365.55,365.55,362.41,362.41,1900.0,365.55,365.55,362.41,362.41,1900.0
2020-02-28 11:05:00,362.14,362.14,358.54,358.54,2665.0,362.14,362.14,358.54,358.54,2665.0
2020-02-28 11:10:00,358.98,361.09,358.97,360.0,4056.0,358.98,361.09,358.97,360.0,4056.0
2020-02-28 11:15:00,360.68,362.69,360.68,362.63,2401.0,360.68,362.69,360.68,362.63,2401.0
2020-02-28 11:20:00,362.7,363.02,361.64,362.34,10678.0,362.7,363.02,361.64,362.34,10678.0
2020-02-28 11:25:00,361.8,362.01,360.57,361.86,5003.0,361.8,362.01,360.57,361.86,5003.0
2020-02-28 11:30:00,361.88,362.65,361.16,361.16,4432.0,361.88,362.65,361.16,361.16,4432.0
2020-02-28 11:35:00,361.49,364.0,361.09,364.0,2018.0,361.49,364.0,361.09,364.0,2018.0
2020-02-28 11:40:00,364.22,367.99,364.16,367.34,5000.0,364.22,367.99,364.16,367.34,5000.0
2020-02-28 11:45:00,366.85,368.0,365.14,366.92,12791.0,366.85,368.0,365.14,366.92,12791.0
2020-02-28 11:50:00,366.96,367.57,366.94,367.35,6000.0,366.96,367.57,366.94,367.35,6000.0
2020-02-28 11:55:00,367.83,368.19,366.01,367.75,3901.0,367.83,368.19,366.01,367.75,3901.0
2020-02-28 12:00:00,367.91,369.93,366.0,369.93,5500.0,367.91,369.93,366.0,369.93,5500.0
2020-02-28 12:05:00,369.92,371.36,368.95,368.95,2650.0,369.92,371.36,368.95,368.95,2650.0
2020-02-28 12:10:00,370.04,370.97,369.95,370.76,3204.0,370.04,370.97,369.95,370.76,3204.0
2020-02-28 12:15:00,370.75,370.79,369.58,370.56,1900.0,370.75,370.79,369.58,370.56,1900.0
2020-02-28 12:20:00,370.7,372.93,370.7,372.93,4091.0,370.7,372.93,370.7,372.93,4091.0
2020-02-28 12:25:00,372.94,374.99,371.9,373.96,5041.0,372.94,374.99,371.9,373.96,5041.0
2020-02-28 12:30:00,375.27,376.96,375.12,376.22,5277.0,375.27,376.96,375.12,376.22,5277.0
2020-02-28 12:35:00,375.93,377.22,375.27,375.91,10150.0,375.93,377.22,375.27,375.91,10150.0
2020-02-28 12:40:00,375.94,376.99,374.81,374.81,7002.0,375.94,376.99,374.81,374.81,7002.0
2020-02-28 12:45:00,374.87,375.01,373.32,373.86,2947.0,374.87,375.01,373.32,373.86,2947.0
2020-02-28 12:50:00,374.17,378.33,374.17,377.59,3313.0,374.17,378.33,374.17,377.59,3313.0
2020-02-28 12:55:00,377.43,380.0,377.43,379.49,1500.0,377.43,380.0,377.43,379.49,1500.0
2020-02-28 13:00:00,379.54,380.42,376.85,376.85,4700.0,379.54,380.42,376.85,376.85,4700.0
2020-02-28 13:05:00,377.2,379.33,375.97,379.18,1791.0,377.2,379.33,375.97,379.18,1791.0
2020-02-28 13:10:00,379.17,379.17,375.97,377.07,5065.0,379.17,379.17,375.97,377.07,5065.0
2020-02-28 13:15:00,376.36,378.16,376.01,376.98,2800.0,376.36,378.16,376.01,376.98,2800.0
2020-02-28 13:20:00,377.6,377.6,375.4,375.98,1970.0,377.6,377.6,375.4,375.98,1970.0
2020-02-28 13:25:00,375.95,377.1,374.84,374.84,2013.0,375.95,377.1,374.84,374.84,2013.0
2020-02-28 13:30:00,373.79,373.79,371.5,371.5,1668.0,373.79,373.79,371.5,371.5,1668.0
2020-02-28 13:35:00,371.5,373.02,371.5,373.02,2731.0,371.5,373.02,371.5,373.02,2731.0
2020-02-28 13:40:00,372.32,372.32,369.64,369.67,7019.0,372.32,372.32,369.64,369.67,7019.0
2020-02-28 13:45:00,369.12,370.86,368.59,370.86,1701.0,369.12,370.86,368.59,370.86,1701.0
2020-02-28 13:50:00,370.83,370.95,369.55,370.89,2800.0,370.83,370.95,369.55,370.89,2800.0
2020-02-28 13:55:00,371.02,371.89,369.7,371.78,1600.0,371.02,371.89,369.7,371.78,1600.0
2020-02-28 14:00:00,370.7,370.7,368.94,369.36,4700.0,370.7,370.7,368.94,369.36,4700.0
2020-02-28 14:05:00,369.27,369.57,367.76,369.18,2865.0,369.27,369.57,367.76,369.18,2865.0
2020-02-28 14:10:00,370.2,371.81,369.94,371.03,2738.0,370.2,371.81,369.94,371.03,2738.0
2020-02-28 14:15:00,370.99,371.58,370.99,371.58,2179.0,370.99,371.58,370.99,371.58,2179.0
2020-02-28 14:20:00,372.29,374.99,371.02,373.56,3400.0,372.29,374.99,371.02,373.56,3400.0
2020-02-28 14:25:00,372.94,373.3,371.52,372.91,3757.0,372.94,373.3,371.52,372.91,3757.0
2020-02-28 14:30:00,371.65,376.68,371.65,375.85,2719.0,371.65,376.68,371.65,375.85,2719.0
2020-02-28 14:35:00,375.02,375.35,371.08,371.08,5600.0,375.02,375.35,371.08,371.08,5600.0
2020-02-28 14:40:00,372.18,374.35,372.04,373.94,3301.0,372.18,374.35,372.04,373.94,3301.0
2020-02-28 14:45:00,375.98,378.67,375.18,376.21,2334.0,375.98,378.67,375.18,376.21,2334.0
2020-02-28 14:50:00,377.2,377.2,374.69,376.02,3000.0,377.2,377.2,374.69,376.02,3000.0
2020-02-28 14:55:00,376.02,376.02,373.41,374.41,3213.0,376.02,376.02,373.41,374.41,3213.0
2020-02-28 15:00:00,373.87,374.17,371.78,371.88,2100.0,373.87,374.17,371.78,371.88,2100.0
2020-02-28 15:05:00,371.31,373.07,371.14,371.5,4896.0,371.31,373.07,371.14,371.5,4896.0
2020-02-28 15:10:00,370.83,371.07,370.16,370.52,10183.0,370.83,371.07,370.16,370.52,10183.0
2020-02-28 15:15:00,370.59,372.31,369.64,371.95,2800.0,370.59,372.31,369.64,371.95,2800.0
2020-02-28 15:20:00,372.02,372.59,369.02,369.2,3700.0,372.02,372.59,369.02,369.2,3700.0
2020-02-28 15:25:00,370.12,370.12,367.21,367.21,2000.0,370.12,370.12,367.21,367.21,2000.0
2020-02-28 15:30:00,367.58,369.91,367.5,369.39,2900.0,367.58,369.91,367.5,369.39,2900.0
2020-02-28 15:35:00,369.25,370.42,369.25,370.26,1000.0,369.25,370.42,369.25,370.26,1000.0
2020-02-28 15:40:00,371.08,371.08,368.74,368.76,5000.0,371.08,371.08,368.74,368.76,5000.0
2020-02-28 15:45:00,369.06,372.3,368.96,372.08,5400.0,369.06,372.3,368.96,372.08,5400.0
2020-02-28 15:50:00,372.12,373.97,371.84,373.02,11265.0,372.12,373.97,371.84,373.02,11265.0
2020-02-28 15:55:00,373.47,377.71,373.08,376.48,21663.0,373.47,377.71,373.08,376.48,21663.0
2020-03-02 09:30:00,380.68,383.67,380.68,382.53,3876.0,380.68,383.67,380.68,382.53,3876.0
2020-03-02 09:35:00,379.42,380.22,378.23,379.66,3479.0,379.42,380.22,378.23,379.66,3479.0
2020-03-02 09:40:00,378.85,381.86,378.85,381.5,4131.0,378.85,381.86,378.85,381.5,4131.0
2020-03-02 09:45:00,381.8,382.88,380.45,380.45,6754.0,381.8,382.88,380.45,380.45,6754.0
2020-03-02 09:50:00,378.84,380.52,377.52,380.51,9903.0,378.84,380.52,377.52,380.51,9903.0
2020-03-02 09:55:00,379.69,379.7,378.14,378.44,1968.0,379.69,379.7,378.14,378.44,1968.0
2020-03-02 10:00:00,378.46,379.07,377.42,378.28,2341.0,378.46,379.07,377.42,378.28,2341.0
2020-03-02 10:05:00,377.04,377.11,375.6,375.6,2749.0,377.04,377.11,375.6,375.6,2749.0
2020-03-02 10:10:00,377.26,377.69,376.5,377.28,1197.0,377.26,377.69,376.5,377.28,1197.0
2020-03-02 10:15:00,377.01,377.21,374.49,374.84,1616.0,377.01,377.21,374.49,374.84,1616.0
2020-03-02 10:20:00,374.18,374.18,372.85,373.0,3048.0,374.18,374.18,372.85,373.0,3048.0
2020-03-02 10:25:00,372.38,373.86,372.38,373.0,1200.0,372.38,373.86,372.38,373.0,1200.0
2020-03-02 10:30:00,373.0,374.35,371.43,373.11,6099.0,373.0,374.35,371.43,373.11,6099.0
2020-03-02 10:35:00,372.81,373.66,372.36,373.66,3348.0,372.81,373.66,372.36,373.66,3348.0
2020-03-02 10:40:00,373.22,374.64,372.67,374.63,2766.0,373.22,374.64,372.67,374.63,2766.0
2020-03-02 10:45:00,374.35,374.86,373.81,374.86,601.0,374.35,374.86,373.81,374.86,601.0
2020-03-02 10:50:00,375.66,377.08,375.52,377.08,1651.0,375.66,377.08,375.52,377.08,1651.0
2020-03-02 10:55:00,376.37,376.38,375.49,375.49,503.0,376.37,376.38,375.49,375.49,503.0
2020-03-02 11:00:00,374.85,375.06,374.64,374.96,741.0,374.85,375.06,374.64,374.96,741.0
2020-03-02 11:05:00,374.15,374.82,372.79,372.79,972.0,374.15,374.82,372.79,372.79,972.0
2020-03-02 11:10:00,373.42,376.93,372.71,376.33,2471.0,373.42,376.93,372.71,376.33,2471.0
2020-03-02 11:15:00,375.89,375.89,373.68,373.71,500.0,375.89,375.89,373.68,373.71,500.0
2020-03-02 11:20:00,374.01,377.25,373.48,376.07,4482.0,374.01,377.25,373.48,376.07,4482.0
2020-03-02 11:25:00,377.03,378.14,376.68,376.76,600.0,377.03,378.14,376.68,376.76,600.0
2020-03-02 11:30:00,378.38,378.5,376.42,376.42,1000.0,378.38,378.5,376.42,376.42,1000.0
2020-03-02 11:35:00,376.99,378.22,376.99,378.22,432.0,376.99,378.22,376.99,378.22,432.0
2020-03-02 11:40:00,379.0,379.0,378.53,378.55,540.0,379.0,379.0,378.53,378.55,540.0
2020-03-02 11:45:00,378.03,378.15,377.44,377.95,864.0,378.03,378.15,377.44,377.95,864.0
2020-03-02 11:50:00,379.38,380.0,379.38,379.82,600.0,379.38,380.0,379.38,379.82,600.0
2020-03-02 11:55:00,380.43,380.44,380.43,380.43,200.0,380.43,380.44,380.43,380.43,200.0
2020-03-02 12:00:00,380.44,380.44,380.43,380.43,200.0,380.44,380.44,380.43,380.43,200.0
2020-03-02 12:05:00,379.86,379.86,378.43,378.43,600.0,379.86,379.86,378.43,378.43,600.0
2020-03-02 12:10:00,378.43,378.64,377.63,378.12,731.0,378.43,378.64,377.63,378.12,731.0
2020-03-02 12:15:00,377.73,377.73,376.94,377.15,832.0,377.73,377.73,376.94,377.15,832.0
2020-03-02 12:20:00,377.52,377.52,376.7,376.7,400.0,377.52,377.52,376.7,376.7,400.0
2020-03-02 12:25:00,376.98,377.67,376.82,377.67,633.0,376.98,377.67,376.82,377.67,633.0
2020-03-02 12:30:00,378.68,378.68,377.44,377.44,400.0,378.68,378.68,377.44,377.44,400.0
2020-03-02 12:35:00,378.6,378.65,377.88,378.22,600.0,378.6,378.65,377.88,378.22,600.0
2020-03-02 12:40:00,377.76,377.76,377.55,377.55,200.0,377.76,377.76,377.55,377.55,200.0
2020-03-02 12:45:00,376.54,377.38,376.49,376.8,800.0,376.54,377.38,376.49,376.8,800.0
2020-03-02 12:50:00,377.4,377.4,376.17,376.17,905.0,377.4,377.4,376.17,376.17,905.0
2020-03-02 12:55:00,376.21,377.19,376.2,377.19,1000.0,376.21,377.19,376.2,377.19,1000.0
2020-03-02 13:00:00,377.23,377.73,377.23,377.56,400.0,377.23,377.73,377.23,377.56,400.0
2020-03-02 13:05:00,377.04,377.35,376.63,376.63,800.0,377.04,377.35,376.63,376.63,800.0
2020-03-02 13:10:00,377.0,377.38,376.44,377.38,700.0,377.0,377.38,376.44,377.38,700.0
2020-03-02 13:15:00,377.21,377.21,376.31,376.31,300.0,377.21,377.21,376.31,376.31,300.0
2020-03-02 13:20:00,376.38,376.38,376.38,376.38,100.0,376.38,376.38,376.38,376.38,100.0
2020-03-02 13:25:00,376.1,376.1,374.31,374.31,659.0,376.1,376.1,374.31,374.31,659.0
2020-03-02 13:30:00,375.98,376.46,375.25,376.46,1230.0,375.98,376.46,375.25,376.46,1230.0
2020-03-02 13:35:00,376.91,377.66,376.87,376.98,500.0,376.91,377.66,376.87,376.98,500.0
2020-03-02 13:40:00,376.28,376.77,375.54,376.77,958.0,376.28,376.77,375.54,376.77,958.0
2020-03-02 13:45:00,376.99,376.99,374.29,374.52,741.0,376.99,376.99,374.29,374.52,741.0
2020-03-02 13:50:00,374.39,374.39,372.9,374.26,700.0,374.39,374.39,372.9,374.26,700.0
2020-03-02 13:55:00,374.7,375.72,374.7,374.78,700.0,374.7,375.72,374.7,374.78,700.0
2020-03-02 14:00:00,374.8,375.93,374.25,375.57,1500.0,374.8,375.93,374.25,375.57,1500.0
2020-03-02 14:05:00,375.91,375.91,374.88,374.88,300.0,375.91,375.91,374.88,374.88,300.0
2020-03-02 14:10:00,376.25,376.48,375.75,376.41,1958.0,376.25,376.48,375.75,376.41,1958.0
2020-03-02 14:15:00,376.46,376.84,376.17,376.17,400.0,376.46,376.84,376.17,376.17,400.0
2020-03-02 14:20:00,375.2,375.72,374.45,374.45,1000.0,375.2,375.72,374.45,374.45,1000.0
2020-03-02 14:25:00,375.08,375.95,374.25,375.83,3900.0,375.08,375.95,374.25,375.83,3900.0
2020-03-02 14:30:00,375.47,376.07,375.22,375.52,1300.0,375.47,376.07,375.22,375.52,1300.0
2020-03-02 14:35:00,375.09,375.47,374.08,374.09,1200.0,375.09,375.47,374.08,374.09,1200.0
2020-03-02 14:40:00,371.67,373.24,371.12,371.12,1600.0,371.67,373.24,371.12,371.12,1600.0
2020-03-02 14:45:00,371.69,372.72,371.4,372.24,1390.0,371.69,372.72,371.4,372.24,1390.0
2020-03-02 14:50:00,372.62,373.5,372.09,373.5,1099.0,372.62,373.5,372.09,373.5,1099.0
2020-03-02 14:55:00,373.77,373.8,373.42,373.42,700.0,373.77,373.8,373.42,373.42,700.0
2020-03-02 15:00:00,374.57,375.91,374.57,375.91,300.0,374.57,375.91,374.57,375.91,300.0
2020-03-02 15:05:00,375.83,377.33,375.53,377.18,1101.0,375.83,377.33,375.53,377.18,1101.0
2020-03-02 15:10:00,376.71,376.71,375.81,376.66,600.0,376.71,376.71,375.81,376.66,600.0
2020-03-02 15:15:00,376.48,377.34,376.18,376.18,1026.0,376.48,377.34,376.18,376.18,1026.0
2020-03-02 15:20:00,377.87,378.45,377.84,378.45,500.0,377.87,378.45,377.84,378.45,500.0
2020-03-02 15:25:00,378.17,378.99,377.91,378.99,1800.0,378.17,378.99,377.91,378.99,1800.0
2020-03-02 15:30:00,379.4,380.88,378.88,380.0,2200.0,379.4,380.88,378.88,380.0,2200.0
2020-03-02 15:35:00,380.62,382.22,380.62,381.42,6600.0,380.62,382.22,380.62,381.42,6600.0
2020-03-02 15:40:00,381.32,381.35,380.03,380.34,3200.0,381.32,381.35,380.03,380.34,3200.0
2020-03-02 15:45:00,380.61,382.4,380.33,382.06,11433.0,380.61,382.4,380.33,382.06,11433.0
2020-03-02 15:50:00,382.23,384.82,382.19,384.53,10903.0,382.23,384.82,382.19,384.53,10903.0
2020-03-02 15:55:00,384.63,387.18,384.14,387.06,21395.0,384.63,387.18,384.14,387.06,21395.0
2020-03-03 09:30:00,388.38,390.0,387.8,387.8,4443.0,388.38,390.0,387.8,387.8,4443.0
2020-03-03 09:35:00,387.07,387.89,385.89,387.8,1081.0,387.07,387.89,385.89,387.8,1081.0
2020-03-03 09:40:00,388.78,389.32,387.59,388.49,1100.0,388.78,389.32,387.59,388.49,1100.0
2020-03-03 09:45:00,388.49,389.71,387.89,389.22,1500.0,388.49,389.71,387.89,389.22,1500.0
2020-03-03 09:50:00,389.23,389.23,385.9,385.9,1767.0,389.23,389.23,385.9,385.9,1767.0
2020-03-03 09:55:00,386.53,386.56,385.17,386.02,1573.0,386.53,386.56,385.17,386.02,1573.0
2020-03-03 10:00:00,386.87,394.14,386.87,394.14,2027.0,386.87,394.14,386.87,394.14,2027.0
2020-03-03 10:05:00,394.0,394.0,390.46,392.41,900.0,394.0,394.0,390.46,392.41,900.0
2020-03-03 10:10:00,392.43,392.43,389.31,389.5,2002.0,392.43,392.43,389.31,389.5,2002.0
2020-03-03 10:15:00,389.18,389.18,386.34,386.5,3791.0,389.18,389.18,386.34,386.5,3791.0
2020-03-03 10:20:00,387.6,391.34,387.6,391.34,1595.0,387.6,391.34,387.6,391.34,1595.0
2020-03-03 10:25:00,392.63,392.63,390.45,390.45,902.0,392.63,392.63,390.45,390.45,902.0
2020-03-03 10:30:00,390.87,390.87,389.0,389.19,1600.0,390.87,390.87,389.0,389.19,1600.0
2020-03-03 10:35:00,388.81,391.52,388.81,391.04,1808.0,388.81,391.52,388.81,391.04,1808.0
2020-03-03 10:40:00,391.21,393.65,391.21,393.64,1900.0,391.21,393.65,391.21,393.64,1900.0
2020-03-03 10:45:00,394.09,394.09,391.95,391.95,2954.0,394.09,394.09,391.95,391.95,2954.0
2020-03-03 10:50:00,391.32,391.36,390.35,390.35,3200.0,391.32,391.36,390.35,390.35,3200.0
2020-03-03 10:55:00,390.31,392.75,390.31,392.36,2400.0,390.31,392.75,390.31,392.36,2400.0
2020-03-03 11:00:00,392.79,392.79,390.96,391.9,6201.0,392.79,392.79,390.96,391.9,6201.0
2020-03-03 11:05:00,391.63,391.63,389.21,389.21,2100.0,391.63,391.63,389.21,389.21,2100.0
2020-03-03 11:10:00,389.63,389.63,386.15,388.19,1740.0,389.63,389.63,386.15,388.19,1740.0
2020-03-03 11:15:00,388.09,388.52,387.0,387.04,2400.0,388.09,388.52,387.0,387.04,2400.0
2020-03-03 11:20:00,387.3,387.51,385.12,385.12,2738.0,387.3,387.51,385.12,385.12,2738.0
2020-03-03 11:25:00,382.23,384.05,380.58,382.75,1900.0,382.23,384.05,380.58,382.75,1900.0
2020-03-03 11:30:00,382.35,384.15,382.01,384.15,2711.0,382.35,384.15,382.01,384.15,2711.0
2020-03-03 11:35:00,384.15,384.61,383.03,383.03,400.0,384.15,384.61,383.03,383.03,400.0
2020-03-03 11:40:00,384.58,384.58,383.68,383.71,700.0,384.58,384.58,383.68,383.71,700.0
2020-03-03 11:45:00,384.62,384.62,382.16,382.16,1101.0,384.62,384.62,382.16,382.16,1101.0
2020-03-03 11:50:00,382.63,384.38,381.68,384.38,1200.0,382.63,384.38,381.68,384.38,1200.0
2020-03-03 11:55:00,384.13,385.87,384.13,385.27,1240.0,384.13,385.87,384.13,385.27,1240.0
2020-03-03 12:00:00,384.98,385.99,384.45,385.47,3011.0,384.98,385.99,384.45,385.47,3011.0
2020-03-03 12:05:00,386.21,387.56,385.46,386.84,900.0,386.21,387.56,385.46,386.84,900.0
2020-03-03 12:10:00,386.85,386.85,386.69,386.69,200.0,386.85,386.85,386.69,386.69,200.0
2020-03-03 12:15:00,385.5,385.78,384.91,384.92,816.0,385.5,385.78,384.91,384.92,816.0
2020-03-03 12:20:00,384.79,385.77,384.79,385.02,617.0,384.79,385.77,384.79,385.02,617.0
2020-03-03 12:25:00,384.29,384.51,383.91,383.91,502.0,384.29,384.51,383.91,383.91,502.0
2020-03-03 12:30:00,383.08,383.08,382.76,382.77,202.0,383.08,383.08,382.76,382.77,202.0
2020-03-03 12:35:00,383.63,383.63,383.63,383.63,441.0,383.63,383.63,383.63,383.63,441.0
2020-03-03 12:40:00,383.63,383.63,383.63,383.63,0.0,383.63,383.63,383.63,383.63,0.0
2020-03-03 12:45:00,383.81,383.92,383.81,383.85,300.0,383.81,383.92,383.81,383.85,300.0
2020-03-03 12:50:00,383.83,383.83,382.84,382.84,700.0,383.83,383.83,382.84,382.84,700.0
2020-03-03 12:55:00,381.95,382.46,381.89,381.99,900.0,381.95,382.46,381.89,381.99,900.0
2020-03-03 13:00:00,381.85,381.88,381.39,381.39,800.0,381.85,381.88,381.39,381.39,800.0
2020-03-03 13:05:00,381.3,381.3,381.02,381.02,300.0,381.3,381.3,381.02,381.02,300.0
2020-03-03 13:10:00,380.01,380.78,378.98,378.98,500.0,380.01,380.78,378.98,378.98,500.0
2020-03-03 13:15:00,378.86,380.04,377.89,377.89,1538.0,378.86,380.04,377.89,377.89,1538.0
2020-03-03 13:20:00,378.13,378.56,377.07,377.24,749.0,378.13,378.56,377.07,377.24,749.0
2020-03-03 13:25:00,375.91,376.15,374.38,376.15,2053.0,375.91,376.15,374.38,376.15,2053.0
2020-03-03 13:30:00,376.12,379.22,376.11,378.64,1700.0,376.12,379.22,376.11,378.64,1700.0
2020-03-03 13:35:00,378.36,378.43,378.0,378.0,367.0,378.36,378.43,378.0,378.0,367.0
2020-03-03 13:40:00,378.07,378.07,375.11,375.11,1201.0,378.07,378.07,375.11,375.11,1201.0
2020-03-03 13:45:00,375.17,375.24,374.87,374.87,500.0,375.17,375.24,374.87,374.87,500.0
2020-03-03 13:50:00,375.15,375.15,370.69,372.13,11353.0,375.15,375.15,370.69,372.13,11353.0
2020-03-03 13:55:00,372.13,372.13,371.0,371.74,950.0,372.13,372.13,371.0,371.74,950.0
2020-03-03 14:00:00,370.94,371.4,369.76,370.05,1604.0,370.94,371.4,369.76,370.05,1604.0
2020-03-03 14:05:00,368.67,370.04,367.15,367.15,5700.0,368.67,370.04,367.15,367.15,5700.0
2020-03-03 14:10:00,368.41,371.06,368.01,371.06,1828.0,368.41,371.06,368.01,371.06,1828.0
2020-03-03 14:15:00,370.86,370.86,368.0,368.05,1032.0,370.86,370.86,368.0,368.05,1032.0
2020-03-03 14:20:00,368.87,370.34,368.87,369.47,767.0,368.87,370.34,368.87,369.47,767.0
2020-03-03 14:25:00,369.49,373.58,369.12,373.58,600.0,369.49,373.58,369.12,373.58,600.0
2020-03-03 14:30:00,372.57,374.92,372.57,372.98,1800.0,372.57,374.92,372.57,372.98,1800.0
2020-03-03 14:35:00,372.6,373.9,372.5,372.5,620.0,372.6,373.9,372.5,372.5,620.0
2020-03-03 14:40:00,370.57,370.85,369.21,370.0,2307.0,370.57,370.85,369.21,370.0,2307.0
2020-03-03 14:45:00,371.87,371.87,370.74,370.74,537.0,371.87,371.87,370.74,370.74,537.0
2020-03-03 14:50:00,371.93,373.03,370.73,373.03,1590.0,371.93,373.03,370.73,373.03,1590.0
2020-03-03 14:55:00,372.32,373.09,372.22,372.22,400.0,372.32,373.09,372.22,372.22,400.0
2020-03-03 15:00:00,372.44,375.34,372.44,375.34,1423.0,372.44,375.34,372.44,375.34,1423.0
2020-03-03 15:05:00,375.45,375.45,374.58,374.58,902.0,375.45,375.45,374.58,374.58,902.0
2020-03-03 15:10:00,374.36,376.27,374.36,376.27,800.0,374.36,376.27,374.36,376.27,800.0
2020-03-03 15:15:00,376.26,378.66,375.94,378.66,1300.0,376.26,378.66,375.94,378.66,1300.0
2020-03-03 15:20:00,377.0,377.2,375.94,375.94,1600.0,377.0,377.2,375.94,375.94,1600.0
2020-03-03 15:25:00,376.15,377.52,376.14,376.88,1000.0,376.15,377.52,376.14,376.88,1000.0
2020-03-03 15:30:00,377.19,377.2,374.42,374.42,1900.0,377.19,377.2,374.42,374.42,1900.0
2020-03-03 15:35:00,375.03,375.22,372.09,372.09,3100.0,375.03,375.22,372.09,372.09,3100.0
2020-03-03 15:40:00,373.0,374.81,372.15,374.81,3100.0,373.0,374.81,372.15,374.81,3100.0
2020-03-03 15:45:00,374.27,375.49,373.68,373.68,1100.0,374.27,375.49,373.68,373.68,1100.0
2020-03-03 15:50:00,373.57,373.57,370.9,373.01,4061.0,373.57,373.57,370.9,373.01,4061.0
2020-03-03 15:55:00,373.03,373.92,371.96,372.61,14189.0,373.03,373.92,371.96,372.61,14189.0
2020-03-04 09:30:00,380.64,381.65,380.64,381.65,1427.0,380.64,381.65,380.64,381.65,1427.0
2020-03-04 09:35:00,381.66,384.07,377.15,377.15,1800.0,381.66,384.07,377.15,377.15,1800.0
2020-03-04 09:40:00,378.54,379.42,377.5,378.98,2000.0,378.54,379.42,377.5,378.98,2000.0
2020-03-04 09:45:00,378.97,379.72,378.51,379.72,1312.0,378.97,379.72,378.51,379.72,1312.0
2020-03-04 09:50:00,379.87,379.98,378.51,379.37,1500.0,379.87,379.98,378.51,379.37,1500.0
2020-03-04 09:55:00,378.53,379.79,378.53,379.79,900.0,378.53,379.79,378.53,379.79,900.0
2020-03-04 10:00:00,381.12,381.12,379.94,379.94,1000.0,381.12,381.12,379.94,379.94,1000.0
2020-03-04 10:05:00,380.25,381.66,379.45,379.45,1300.0,380.25,381.66,379.45,379.45,1300.0
2020-03-04 10:10:00,380.07,380.07,379.77,380.06,800.0,380.07,380.07,379.77,380.06,800.0
2020-03-04 10:15:00,381.49,382.43,381.49,382.08,650.0,381.49,382.43,381.49,382.08,650.0
2020-03-04 10:20:00,382.08,383.01,381.76,383.0,600.0,382.08,383.01,381.76,383.0,600.0
2020-03-04 10:25:00,383.27,383.4,382.62,383.3,1567.0,383.27,383.4,382.62,383.3,1567.0
2020-03-04 10:30:00,382.75,383.05,381.77,383.05,3256.0,382.75,383.05,381.77,383.05,3256.0
2020-03-04 10:35:00,382.86,383.24,382.25,383.1,1100.0,382.86,383.24,382.25,383.1,1100.0
2020-03-04 10:40:00,383.0,383.0,381.76,381.76,800.0,383.0,383.0,381.76,381.76,800.0
2020-03-04 10:45:00,382.97,383.35,382.65,382.65,453.0,382.97,383.35,382.65,382.65,453.0
2020-03-04 10:50:00,383.2,383.2,382.5,382.5,1400.0,383.2,383.2,382.5,382.5,1400.0
2020-03-04 10:55:00,381.72,381.72,381.24,381.25,801.0,381.72,381.72,381.24,381.25,801.0
2020-03-04 11:00:00,379.2,380.19,379.2,380.19,300.0,379.2,380.19,379.2,380.19,300.0
2020-03-04 11:05:00,380.98,381.76,380.97,381.35,600.0,380.98,381.76,380.97,381.35,600.0
2020-03-04 11:10:00,381.06,381.07,380.83,380.99,400.0,381.06,381.07,380.83,380.99,400.0
2020-03-04 11:15:00,380.99,380.99,380.99,380.99,0.0,380.99,380.99,380.99,380.99,0.0
2020-03-04 11:20:00,380.98,381.28,380.98,381.17,509.0,380.98,381.28,380.98,381.17,509.0
2020-03-04 11:25:00,382.38,382.38,382.38,382.38,200.0,382.38,382.38,382.38,382.38,200.0
2020-03-04 11:30:00,383.53,383.53,382.13,382.13,600.0,383.53,383.53,382.13,382.13,600.0
2020-03-04 11:35:00,382.13,382.13,382.13,382.13,100.0,382.13,382.13,382.13,382.13,100.0
2020-03-04 11:40:00,381.67,381.67,381.67,381.67,100.0,381.67,381.67,381.67,381.67,100.0
2020-03-04 11:45:00,381.25,381.26,380.34,380.35,500.0,381.25,381.26,380.34,380.35,500.0
2020-03-04 11:50:00,380.71,381.29,379.72,380.8,600.0,380.71,381.29,379.72,380.8,600.0
2020-03-04 11:55:00,381.16,381.63,381.08,381.08,400.0,381.16,381.63,381.08,381.08,400.0
2020-03-04 12:00:00,381.51,382.13,381.51,381.75,702.0,381.51,382.13,381.51,381.75,702.0
2020-03-04 12:05:00,381.75,381.75,381.75,381.75,0.0,381.75,381.75,381.75,381.75,0.0
2020-03-04 12:10:00,381.34,382.14,380.71,382.13,900.0,381.34,382.14,380.71,382.13,900.0
2020-03-04 12:15:00,381.96,381.96,381.62,381.62,500.0,381.96,381.96,381.62,381.62,500.0
2020-03-04 12:20:00,381.63,382.18,381.25,382.18,1629.0,381.63,382.18,381.25,382.18,1629.0
2020-03-04 12:25:00,382.65,383.92,382.21,383.64,2100.0,382.65,383.92,382.21,383.64,2100.0
2020-03-04 12:30:00,384.27,384.28,383.88,384.13,307.0,384.27,384.28,383.88,384.13,307.0
2020-03-04 12:35:00,384.13,384.28,383.5,383.81,2707.0,384.13,384.28,383.5,383.81,2707.0
2020-03-04 12:40:00,383.76,383.86,383.5,383.86,1600.0,383.76,383.86,383.5,383.86,1600.0
2020-03-04 12:45:00,384.03,385.05,383.77,384.84,2164.0,384.03,385.05,383.77,384.84,2164.0
2020-03-04 12:50:00,384.91,385.56,384.9,385.25,549.0,384.91,385.56,384.9,385.25,549.0
2020-03-04 12:55:00,385.43,386.19,385.43,385.91,1003.0,385.43,386.19,385.43,385.91,1003.0
2020-03-04 13:00:00,386.06,386.82,386.06,386.73,400.0,386.06,386.82,386.06,386.73,400.0
2020-03-04 13:05:00,386.73,386.73,386.73,386.73,0.0,386.73,386.73,386.73,386.73,0.0
2020-03-04 13:10:00,386.73,386.73,386.73,386.73,0.0,386.73,386.73,386.73,386.73,0.0
2020-03-04 13:15:00,388.16,388.36,388.16,388.36,712.0,388.16,388.36,388.16,388.36,712.0
2020-03-04 13:20:00,389.0,389.01,388.69,388.69,400.0,389.0,389.01,388.69,388.69,400.0
2020-03-04 13:25:00,388.54,388.98,387.93,388.98,1002.0,388.54,388.98,387.93,388.98,1002.0
2020-03-04 13:30:00,388.87,389.15,388.55,388.89,500.0,388.87,389.15,388.55,388.89,500.0
2020-03-04 13:35:00,388.67,388.67,387.81,387.81,1016.0,388.67,388.67,387.81,387.81,1016.0
2020-03-04 13:40:00,387.71,387.89,387.51,387.8,1500.0,387.71,387.89,387.51,387.8,1500.0
2020-03-04 13:45:00,387.38,388.05,387.12,387.49,1302.0,387.38,388.05,387.12,387.49,1302.0
2020-03-04 13:50:00,387.78,388.37,387.78,388.37,400.0,387.78,388.37,387.78,388.37,400.0
2020-03-04 13:55:00,388.11,388.11,387.27,387.62,1800.0,388.11,388.11,387.27,387.62,1800.0
2020-03-04 14:00:00,387.69,388.3,386.5,386.5,1700.0,387.69,388.3,386.5,386.5,1700.0
2020-03-04 14:05:00,386.49,386.97,386.24,386.97,1198.0,386.49,386.97,386.24,386.97,1198.0
2020-03-04 14:10:00,387.05,387.05,386.89,386.89,400.0,387.05,387.05,386.89,386.89,400.0
2020-03-04 14:15:00,386.99,387.96,386.92,387.96,500.0,386.99,387.96,386.92,387.96,500.0
2020-03-04 14:20:00,387.82,388.56,387.81,388.56,600.0,387.82,388.56,387.81,388.56,600.0
2020-03-04 14:25:00,388.05,389.15,388.04,389.15,800.0,388.05,389.15,388.04,389.15,800.0
2020-03-04 14:30:00,389.06,389.06,388.31,388.56,600.0,389.06,389.06,388.31,388.56,600.0
2020-03-04 14:35:00,388.89,389.72,387.72,388.0,1900.0,388.89,389.72,387.72,388.0,1900.0
2020-03-04 14:40:00,388.24,388.7,388.14,388.23,993.0,388.24,388.7,388.14,388.23,993.0
2020-03-04 14:45:00,388.85,388.85,388.52,388.52,200.0,388.85,388.85,388.52,388.52,200.0
2020-03-04 14:50:00,388.67,388.67,388.03,388.03,300.0,388.67,388.67,388.03,388.03,300.0
2020-03-04 14:55:00,388.93,389.53,388.93,389.53,500.0,388.93,389.53,388.93,389.53,500.0
2020-03-04 15:00:00,388.98,389.29,388.59,389.2,400.0,388.98,389.29,388.59,389.2,400.0
2020-03-04 15:05:00,389.51,389.81,388.71,389.8,3293.0,389.51,389.81,388.71,389.8,3293.0
2020-03-04 15:10:00,389.91,391.02,389.91,390.02,1034.0,389.91,391.02,389.91,390.02,1034.0
2020-03-04 15:15:00,390.22,390.99,390.21,390.72,800.0,390.22,390.99,390.21,390.72,800.0
2020-03-04 15:20:00,391.31,392.6,390.99,392.2,2236.0,391.31,392.6,390.99,392.2,2236.0
2020-03-04 15:25:00,391.92,392.14,391.44,391.94,2060.0,391.92,392.14,391.44,391.94,2060.0
2020-03-04 15:30:00,391.86,392.04,391.1,391.49,4100.0,391.86,392.04,391.1,391.49,4100.0
2020-03-04 15:35:00,391.58,391.64,390.82,390.94,3664.0,391.58,391.64,390.82,390.94,3664.0
2020-03-04 15:40:00,391.24,391.24,390.34,390.8,6100.0,391.24,391.24,390.34,390.8,6100.0
2020-03-04 15:45:00,390.8,391.04,390.21,390.81,4100.0,390.8,391.04,390.21,390.81,4100.0
2020-03-04 15:50:00,391.48,392.11,390.9,391.5,5000.0,391.48,392.11,390.9,391.5,5000.0
2020-03-04 15:55:00,391.71,392.75,391.05,391.07,26988.0,391.71,392.75,391.05,391.07,26988.0
2020-03-05 09:35:00,381.93,386.0,381.93,386.0,3151.0,381.93,386.0,381.93,386.0,3151.0
2020-03-05 09:40:00,386.3,386.59,386.3,386.58,500.0,386.3,386.59,386.3,386.58,500.0
2020-03-05 09:45:00,386.58,386.58,386.58,386.58,100.0,386.58,386.58,386.58,386.58,100.0
2020-03-05 09:50:00,385.8,385.8,384.47,384.47,300.0,385.8,385.8,384.47,384.47,300.0
2020-03-05 09:55:00,383.16,383.16,383.16,383.16,200.0,383.16,383.16,383.16,383.16,200.0
2020-03-05 10:00:00,383.95,386.26,383.57,384.88,2792.0,383.95,386.26,383.57,384.88,2792.0
2020-03-05 10:05:00,383.62,383.86,382.99,382.99,500.0,383.62,383.86,382.99,382.99,500.0
2020-03-05 10:10:00,382.7,384.84,382.7,384.84,977.0,382.7,384.84,382.7,384.84,977.0
2020-03-05 10:15:00,385.01,385.67,384.14,385.65,748.0,385.01,385.67,384.14,385.65,748.0
2020-03-05 10:20:00,385.34,387.59,384.79,387.59,1700.0,385.34,387.59,384.79,387.59,1700.0
2020-03-05 10:25:00,386.05,386.05,385.12,385.33,600.0,386.05,386.05,385.12,385.33,600.0
2020-03-05 10:30:00,385.17,385.17,385.16,385.17,600.0,385.17,385.17,385.16,385.17,600.0
2020-03-05 10:35:00,385.64,385.67,384.07,384.07,500.0,385.64,385.67,384.07,384.07,500.0
2020-03-05 10:40:00,384.46,384.53,384.46,384.53,400.0,384.46,384.53,384.46,384.53,400.0
2020-03-05 10:45:00,384.27,386.19,384.12,385.79,1435.0,384.27,386.19,384.12,385.79,1435.0
2020-03-05 10:50:00,384.83,384.83,384.82,384.82,300.0,384.83,384.83,384.82,384.82,300.0
2020-03-05 10:55:00,385.58,385.58,384.92,384.92,621.0,385.58,385.58,384.92,384.92,621.0
2020-03-05 11:00:00,385.43,385.76,384.64,385.59,1690.0,385.43,385.76,384.64,385.59,1690.0
2020-03-05 11:05:00,385.43,386.71,385.09,386.71,671.0,385.43,386.71,385.09,386.71,671.0
2020-03-05 11:10:00,386.62,388.26,386.62,388.26,300.0,386.62,388.26,386.62,388.26,300.0
2020-03-05 11:15:00,389.31,389.75,388.89,389.75,1215.0,389.31,389.75,388.89,389.75,1215.0
2020-03-05 11:20:00,389.57,389.57,388.39,388.86,1180.0,389.57,389.57,388.39,388.86,1180.0
2020-03-05 11:25:00,388.4,389.33,387.94,388.59,924.0,388.4,389.33,387.94,388.59,924.0
2020-03-05 11:30:00,389.33,389.33,388.1,388.92,1102.0,389.33,389.33,388.1,388.92,1102.0
2020-03-05 11:35:00,388.0,388.0,386.68,386.68,900.0,388.0,388.0,386.68,386.68,900.0
2020-03-05 11:40:00,387.03,387.03,385.97,386.34,400.0,387.03,387.03,385.97,386.34,400.0
2020-03-05 11:45:00,386.66,387.12,386.66,387.12,200.0,386.66,387.12,386.66,387.12,200.0
2020-03-05 11:50:00,386.16,386.54,386.16,386.54,200.0,386.16,386.54,386.16,386.54,200.0
2020-03-05 11:55:00,386.07,386.27,385.19,386.27,1604.0,386.07,386.27,385.19,386.27,1604.0
2020-03-05 12:00:00,386.52,386.52,385.32,385.32,800.0,386.52,386.52,385.32,385.32,800.0
2020-03-05 12:05:00,385.32,385.32,383.87,383.87,700.0,385.32,385.32,383.87,383.87,700.0
2020-03-05 12:10:00,384.45,384.69,384.09,384.09,1500.0,384.45,384.69,384.09,384.09,1500.0
2020-03-05 12:15:00,384.09,384.26,383.91,384.26,300.0,384.09,384.26,383.91,384.26,300.0
2020-03-05 12:20:00,384.31,384.49,383.7,384.49,1186.0,384.31,384.49,383.7,384.49,1186.0
2020-03-05 12:25:00,384.54,385.26,383.4,384.92,700.0,384.54,385.26,383.4,384.92,700.0
2020-03-05 12:30:00,386.33,386.65,385.72,386.65,2600.0,386.33,386.65,385.72,386.65,2600.0
2020-03-05 12:35:00,386.38,387.25,385.8,386.11,2200.0,386.38,387.25,385.8,386.11,2200.0
2020-03-05 12:40:00,386.08,386.08,383.71,383.95,1400.0,386.08,386.08,383.71,383.95,1400.0
2020-03-05 12:45:00,383.8,384.06,382.0,383.65,2503.0,383.8,384.06,382.0,383.65,2503.0
2020-03-05 12:50:00,384.21,384.8,383.66,383.66,300.0,384.21,384.8,383.66,383.66,300.0
2020-03-05 12:55:00,383.7,383.7,383.1,383.1,400.0,383.7,383.7,383.1,383.1,400.0
2020-03-05 13:00:00,382.17,382.6,381.39,381.47,3891.0,382.17,382.6,381.39,381.47,3891.0
2020-03-05 13:05:00,383.0,383.62,381.61,381.97,1582.0,383.0,383.62,381.61,381.97,1582.0
2020-03-05 13:10:00,381.52,382.33,381.52,381.68,902.0,381.52,382.33,381.52,381.68,902.0
2020-03-05 13:15:00,382.03,383.08,382.03,383.08,859.0,382.03,383.08,382.03,383.08,859.0
2020-03-05 13:20:00,383.33,384.09,383.11,383.12,800.0,383.33,384.09,383.11,383.12,800.0
2020-03-05 13:25:00,383.19,384.3,382.26,383.83,1368.0,383.19,384.3,382.26,383.83,1368.0
2020-03-05 13:30:00,384.1,385.02,383.96,385.02,1600.0,384.1,385.02,383.96,385.02,1600.0
2020-03-05 13:35:00,386.89,386.89,385.39,385.39,1300.0,386.89,386.89,385.39,385.39,1300.0
2020-03-05 13:40:00,385.14,386.26,385.14,385.85,2509.0,385.14,386.26,385.14,385.85,2509.0
2020-03-05 13:45:00,385.18,386.34,385.17,386.34,400.0,385.18,386.34,385.17,386.34,400.0
2020-03-05 13:50:00,386.75,387.06,384.55,384.55,800.0,386.75,387.06,384.55,384.55,800.0
2020-03-05 13:55:00,383.01,384.38,383.0,383.93,800.0,383.01,384.38,383.0,383.93,800.0
2020-03-05 14:00:00,384.68,384.68,381.96,381.96,700.0,384.68,384.68,381.96,381.96,700.0
2020-03-05 14:05:00,381.54,382.07,380.6,381.11,2000.0,381.54,382.07,380.6,381.11,2000.0
2020-03-05 14:10:00,380.94,383.81,380.94,383.81,900.0,380.94,383.81,380.94,383.81,900.0
2020-03-05 14:15:00,383.38,383.38,382.5,382.5,1000.0,383.38,383.38,382.5,382.5,1000.0
2020-03-05 14:20:00,382.46,382.46,380.25,380.25,800.0,382.46,382.46,380.25,380.25,800.0
2020-03-05 14:25:00,380.4,381.54,379.43,381.54,1100.0,380.4,381.54,379.43,381.54,1100.0
2020-03-05 14:30:00,380.87,381.9,380.1,380.1,300.0,380.87,381.9,380.1,380.1,300.0
2020-03-05 14:35:00,381.67,381.95,380.84,381.94,300.0,381.67,381.95,380.84,381.94,300.0
2020-03-05 14:40:00,381.12,381.12,379.96,379.96,300.0,381.12,381.12,379.96,379.96,300.0
2020-03-05 14:45:00,380.32,381.08,379.81,381.08,1201.0,380.32,381.08,379.81,381.08,1201.0
2020-03-05 14:50:00,380.19,381.38,379.85,380.24,1426.0,380.19,381.38,379.85,380.24,1426.0
2020-03-05 14:55:00,379.99,381.99,379.99,381.36,1780.0,379.99,381.99,379.99,381.36,1780.0
2020-03-05 15:00:00,381.77,381.77,379.15,379.83,2101.0,381.77,381.77,379.15,379.83,2101.0
2020-03-05 15:05:00,379.97,380.85,379.63,380.43,3550.0,379.97,380.85,379.63,380.43,3550.0
2020-03-05 15:10:00,380.0,380.0,377.97,378.31,1800.0,380.0,380.0,377.97,378.31,1800.0
2020-03-05 15:15:00,378.24,378.63,377.34,377.79,2201.0,378.24,378.63,377.34,377.79,2201.0
2020-03-05 15:20:00,378.16,378.47,377.69,377.69,2007.0,378.16,378.47,377.69,377.69,2007.0
2020-03-05 15:25:00,378.38,378.85,377.54,378.54,1751.0,378.38,378.85,377.54,378.54,1751.0
2020-03-05 15:30:00,377.98,379.73,377.17,379.73,2488.0,377.98,379.73,377.17,379.73,2488.0
2020-03-05 15:35:00,380.0,380.63,379.94,380.14,4500.0,380.0,380.63,379.94,380.14,4500.0
2020-03-05 15:40:00,380.15,380.4,378.96,379.61,4801.0,380.15,380.4,378.96,379.61,4801.0
2020-03-05 15:45:00,379.91,380.41,378.96,380.41,2400.0,379.91,380.41,378.96,380.41,2400.0
2020-03-05 15:50:00,379.78,381.14,379.7,379.83,5383.0,379.78,381.14,379.7,379.83,5383.0
2020-03-05 15:55:00,379.65,381.52,379.61,380.41,12943.0,379.65,381.52,379.61,380.41,12943.0
2020-03-06 09:35:00,369.11,370.89,367.1,370.8,2725.0,369.11,370.89,367.1,370.8,2725.0
2020-03-06 09:40:00,367.1,370.3,364.27,364.58,11621.0,367.1,370.3,364.27,364.58,11621.0
2020-03-06 09:45:00,364.44,364.44,357.94,358.0,4320.0,364.44,364.44,357.94,358.0,4320.0
2020-03-06 09:50:00,359.03,360.98,358.62,360.33,4206.0,359.03,360.98,358.62,360.33,4206.0
2020-03-06 09:55:00,361.0,361.23,358.33,361.23,2469.0,361.0,361.23,358.33,361.23,2469.0
2020-03-06 10:00:00,362.19,362.83,361.65,362.51,1200.0,362.19,362.83,361.65,362.51,1200.0
2020-03-06 10:05:00,362.85,363.58,359.57,360.02,3636.0,362.85,363.58,359.57,360.02,3636.0
2020-03-06 10:10:00,359.81,362.08,359.8,362.08,1400.0,359.81,362.08,359.8,362.08,1400.0
2020-03-06 10:15:00,362.28,364.37,361.87,363.7,1415.0,362.28,364.37,361.87,363.7,1415.0
2020-03-06 10:20:00,363.61,364.0,362.04,363.43,5536.0,363.61,364.0,362.04,363.43,5536.0
2020-03-06 10:25:00,363.42,365.84,363.42,364.88,4900.0,363.42,365.84,363.42,364.88,4900.0
2020-03-06 10:30:00,365.06,366.15,364.73,365.22,3900.0,365.06,366.15,364.73,365.22,3900.0
2020-03-06 10:35:00,364.77,365.03,362.56,364.96,6900.0,364.77,365.03,362.56,364.96,6900.0
2020-03-06 10:40:00,364.72,366.4,364.72,365.76,2983.0,364.72,366.4,364.72,365.76,2983.0
2020-03-06 10:45:00,366.35,366.35,364.19,364.19,2175.0,366.35,366.35,364.19,364.19,2175.0
2020-03-06 10:50:00,364.96,365.8,364.6,364.97,3279.0,364.96,365.8,364.6,364.97,3279.0
2020-03-06 10:55:00,364.17,364.67,363.23,364.5,1528.0,364.17,364.67,363.23,364.5,1528.0
2020-03-06 11:00:00,364.39,364.39,363.54,363.54,2100.0,364.39,364.39,363.54,363.54,2100.0
2020-03-06 11:05:00,363.84,364.51,363.35,364.51,2948.0,363.84,364.51,363.35,364.51,2948.0
2020-03-06 11:10:00,364.47,364.6,362.51,363.48,5903.0,364.47,364.6,362.51,363.48,5903.0
2020-03-06 11:15:00,364.07,364.74,363.65,363.75,2100.0,364.07,364.74,363.65,363.75,2100.0
2020-03-06 11:20:00,364.18,364.92,363.8,364.92,5200.0,364.18,364.92,363.8,364.92,5200.0
2020-03-06 11:25:00,364.85,366.77,364.84,366.1,2867.0,364.85,366.77,364.84,366.1,2867.0
2020-03-06 11:30:00,366.0,366.73,365.12,366.73,1905.0,366.0,366.73,365.12,366.73,1905.0
2020-03-06 11:35:00,365.68,365.68,364.92,364.92,400.0,365.68,365.68,364.92,364.92,400.0
2020-03-06 11:40:00,365.7,365.71,364.68,364.92,1131.0,365.7,365.71,364.68,364.92,1131.0
2020-03-06 11:45:00,364.92,364.97,364.2,364.51,5190.0,364.92,364.97,364.2,364.51,5190.0
2020-03-06 11:50:00,363.91,364.52,363.67,364.52,1907.0,363.91,364.52,363.67,364.52,1907.0
2020-03-06 11:55:00,364.38,364.57,364.31,364.43,6338.0,364.38,364.57,364.31,364.43,6338.0
2020-03-06 12:00:00,364.6,364.87,363.2,364.0,6033.0,364.6,364.87,363.2,364.0,6033.0
2020-03-06 12:05:00,362.93,362.93,362.93,362.93,100.0,362.93,362.93,362.93,362.93,100.0
2020-03-06 12:10:00,361.8,362.16,361.8,362.16,600.0,361.8,362.16,361.8,362.16,600.0
2020-03-06 12:15:00,361.69,361.72,360.21,360.21,1200.0,361.69,361.72,360.21,360.21,1200.0
2020-03-06 12:20:00,360.8,361.22,360.12,360.23,1407.0,360.8,361.22,360.12,360.23,1407.0
2020-03-06 12:25:00,360.02,360.04,359.66,360.04,800.0,360.02,360.04,359.66,360.04,800.0
2020-03-06 12:30:00,358.97,359.99,358.95,359.99,1994.0,358.97,359.99,358.95,359.99,1994.0
2020-03-06 12:35:00,359.86,361.81,359.86,361.81,1100.0,359.86,361.81,359.86,361.81,1100.0
2020-03-06 12:40:00,361.26,361.79,360.46,360.68,1576.0,361.26,361.79,360.46,360.68,1576.0
2020-03-06 12:45:00,361.3,361.7,359.96,360.31,2900.0,361.3,361.7,359.96,360.31,2900.0
2020-03-06 12:50:00,360.2,360.98,359.48,359.74,4869.0,360.2,360.98,359.48,359.74,4869.0
2020-03-06 12:55:00,359.96,359.96,358.84,359.49,1200.0,359.96,359.96,358.84,359.49,1200.0
2020-03-06 13:00:00,359.54,359.54,359.54,359.54,100.0,359.54,359.54,359.54,359.54,100.0
2020-03-06 13:05:00,359.88,360.15,359.51,359.51,1000.0,359.88,360.15,359.51,359.51,1000.0
2020-03-06 13:10:00,359.35,359.35,357.85,357.95,1264.0,359.35,359.35,357.85,357.95,1264.0
2020-03-06 13:15:00,357.97,358.04,357.56,357.96,1073.0,357.97,358.04,357.56,357.96,1073.0
2020-03-06 13:20:00,357.63,359.12,357.63,359.12,1905.0,357.63,359.12,357.63,359.12,1905.0
2020-03-06 13:25:00,358.41,358.41,357.59,357.85,1100.0,358.41,358.41,357.59,357.85,1100.0
2020-03-06 13:30:00,358.33,358.79,356.48,356.99,2514.0,358.33,358.79,356.48,356.99,2514.0
2020-03-06 13:35:00,356.38,356.85,355.96,356.51,3735.0,356.38,356.85,355.96,356.51,3735.0
2020-03-06 13:40:00,356.7,357.0,356.2,356.25,1200.0,356.7,357.0,356.2,356.25,1200.0
2020-03-06 13:45:00,355.62,355.62,353.42,353.64,3001.0,355.62,355.62,353.42,353.64,3001.0
2020-03-06 13:50:00,353.67,354.11,351.16,351.27,5289.0,353.67,354.11,351.16,351.27,5289.0
2020-03-06 13:55:00,351.66,351.66,350.84,351.13,1000.0,351.66,351.66,350.84,351.13,1000.0
2020-03-06 14:00:00,350.64,350.9,350.39,350.9,700.0,350.64,350.9,350.39,350.9,700.0
2020-03-06 14:05:00,351.27,352.1,350.68,350.68,5252.0,351.27,352.1,350.68,350.68,5252.0
2020-03-06 14:10:00,351.66,352.66,351.56,352.66,1300.0,351.66,352.66,351.56,352.66,1300.0
2020-03-06 14:15:00,352.44,352.44,349.98,350.01,2370.0,352.44,352.44,349.98,350.01,2370.0
2020-03-06 14:20:00,350.06,350.24,349.57,350.18,1700.0,350.06,350.24,349.57,350.18,1700.0
2020-03-06 14:25:00,350.89,352.25,350.89,351.69,900.0,350.89,352.25,350.89,351.69,900.0
2020-03-06 14:30:00,352.0,352.0,350.9,350.9,1000.0,352.0,352.0,350.9,350.9,1000.0
2020-03-06 14:35:00,349.74,349.99,348.0,348.21,5632.0,349.74,349.99,348.0,348.21,5632.0
2020-03-06 14:40:00,348.22,349.05,348.22,348.59,706.0,348.22,349.05,348.22,348.59,706.0
2020-03-06 14:45:00,348.91,349.06,348.0,348.1,1268.0,348.91,349.06,348.0,348.1,1268.0
2020-03-06 14:50:00,348.04,348.69,347.56,347.8,1100.0,348.04,348.69,347.56,347.8,1100.0
2020-03-06 14:55:00,347.96,350.2,347.96,348.09,3852.0,347.96,350.2,347.96,348.09,3852.0
2020-03-06 15:00:00,347.52,347.52,346.73,346.88,1401.0,347.52,347.52,346.73,346.88,1401.0
2020-03-06 15:05:00,346.94,346.94,346.28,346.28,600.0,346.94,346.94,346.28,346.28,600.0
2020-03-06 15:10:00,345.92,348.46,345.32,348.46,6049.0,345.92,348.46,345.32,348.46,6049.0
2020-03-06 15:15:00,348.65,349.79,348.65,349.79,700.0,348.65,349.79,348.65,349.79,700.0
2020-03-06 15:20:00,350.46,351.15,350.27,351.15,1302.0,350.46,351.15,350.27,351.15,1302.0
2020-03-06 15:25:00,352.05,352.05,351.62,351.62,200.0,352.05,352.05,351.62,351.62,200.0
2020-03-06 15:30:00,349.9,353.42,349.9,352.46,2120.0,349.9,353.42,349.9,352.46,2120.0
2020-03-06 15:35:00,353.33,354.4,351.91,352.14,8691.0,353.33,354.4,351.91,352.14,8691.0
2020-03-06 15:40:00,351.9,353.7,351.78,353.7,2800.0,351.9,353.7,351.78,353.7,2800.0
2020-03-06 15:45:00,353.96,355.5,353.79,355.5,2000.0,353.96,355.5,353.79,355.5,2000.0
2020-03-06 15:50:00,356.37,357.61,356.29,357.12,4576.0,356.37,357.61,356.29,357.12,4576.0
2020-03-06 15:55:00,357.13,358.62,356.99,357.94,21152.0,357.13,358.62,356.99,357.94,21152.0
2020-03-09 09:30:00,330.65,330.65,330.65,330.65,100.0,330.65,330.65,330.65,330.65,100.0
2020-03-09 09:35:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 09:40:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 09:45:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 09:50:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 09:55:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:00:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:05:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:10:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:15:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:20:00,338.0,338.36,331.0,333.02,12365.0,338.0,338.36,331.0,333.02,12365.0
2020-03-09 10:25:00,332.57,333.92,331.26,331.47,5400.0,332.57,333.92,331.26,331.47,5400.0
2020-03-09 10:30:00,331.55,333.36,331.33,332.21,4775.0,331.55,333.36,331.33,332.21,4775.0
2020-03-09 10:35:00,332.47,332.47,328.66,331.69,3119.0,332.47,332.47,328.66,331.69,3119.0
2020-03-09 10:40:00,330.41,332.55,330.41,332.05,2247.0,330.41,332.55,330.41,332.05,2247.0
2020-03-09 10:45:00,332.48,332.48,330.66,331.32,1436.0,332.48,332.48,330.66,331.32,1436.0
2020-03-09 10:50:00,331.32,333.48,331.1,332.56,2400.0,331.32,333.48,331.1,332.56,2400.0
2020-03-09 10:55:00,332.3,333.56,331.4,333.03,2564.0,332.3,333.56,331.4,333.03,2564.0
2020-03-09 11:00:00,332.36,333.1,330.85,330.86,1754.0,332.36,333.1,330.85,330.86,1754.0
2020-03-09 11:05:00,330.88,331.58,329.55,331.23,2879.0,330.88,331.58,329.55,331.23,2879.0
2020-03-09 11:10:00,331.26,331.64,330.07,330.83,3745.0,331.26,331.64,330.07,330.83,3745.0
2020-03-09 11:15:00,330.85,333.91,330.85,333.91,2000.0,330.85,333.91,330.85,333.91,2000.0
2020-03-09 11:20:00,333.02,334.03,332.87,334.03,2020.0,333.02,334.03,332.87,334.03,2020.0
2020-03-09 11:25:00,334.11,334.36,332.72,333.53,1712.0,334.11,334.36,332.72,333.53,1712.0
2020-03-09 11:30:00,333.31,333.87,332.35,333.87,3271.0,333.31,333.87,332.35,333.87,3271.0
2020-03-09 11:35:00,333.86,334.63,333.17,333.38,3644.0,333.86,334.63,333.17,333.38,3644.0
2020-03-09 11:40:00,333.59,333.83,332.18,333.29,1700.0,333.59,333.83,332.18,333.29,1700.0
2020-03-09 11:45:00,333.51,335.38,333.15,335.07,4880.0,333.51,335.38,333.15,335.07,4880.0
2020-03-09 11:50:00,335.07,335.11,333.21,334.57,7759.0,335.07,335.11,333.21,334.57,7759.0
2020-03-09 11:55:00,334.02,334.88,333.74,334.23,3900.0,334.02,334.88,333.74,334.23,3900.0
2020-03-09 12:00:00,334.32,335.37,333.83,334.73,20700.0,334.32,335.37,333.83,334.73,20700.0
2020-03-09 12:05:00,335.09,339.43,335.06,339.43,2960.0,335.09,339.43,335.06,339.43,2960.0
2020-03-09 12:10:00,338.99,338.99,337.46,338.23,1946.0,338.99,338.99,337.46,338.23,1946.0
2020-03-09 12:15:00,338.05,338.05,336.22,336.22,2900.0,338.05,338.05,336.22,336.22,2900.0
2020-03-09 12:20:00,336.23,337.46,336.23,336.29,1534.0,336.23,337.46,336.23,336.29,1534.0
2020-03-09 12:25:00,336.29,337.32,335.74,336.36,8905.0,336.29,337.32,335.74,336.36,8905.0
2020-03-09 12:30:00,336.34,336.34,335.69,335.69,1200.0,336.34,336.34,335.69,335.69,1200.0
2020-03-09 12:35:00,335.69,335.69,333.79,334.87,2600.0,335.69,335.69,333.79,334.87,2600.0
2020-03-09 12:40:00,334.7,334.9,333.78,333.78,1400.0,334.7,334.9,333.78,333.78,1400.0
2020-03-09 12:45:00,333.24,333.26,331.51,331.51,732.0,333.24,333.26,331.51,331.51,732.0
2020-03-09 12:50:00,331.97,332.29,331.36,331.36,614.0,331.97,332.29,331.36,331.36,614.0
2020-03-09 12:55:00,331.75,332.37,331.75,332.37,711.0,331.75,332.37,331.75,332.37,711.0
2020-03-09 13:00:00,332.32,333.66,331.99,331.99,800.0,332.32,333.66,331.99,331.99,800.0
2020-03-09 13:05:00,331.27,331.5,330.38,331.5,1949.0,331.27,331.5,330.38,331.5,1949.0
2020-03-09 13:10:00,330.92,332.46,330.8,332.46,500.0,330.92,332.46,330.8,332.46,500.0
2020-03-09 13:15:00,332.49,332.49,331.06,331.06,500.0,332.49,332.49,331.06,331.06,500.0
2020-03-09 13:20:00,331.02,331.34,330.26,330.72,1922.0,331.02,331.34,330.26,330.72,1922.0
2020-03-09 13:25:00,331.16,331.16,329.72,329.72,1522.0,331.16,331.16,329.72,329.72,1522.0
2020-03-09 13:30:00,329.59,329.59,328.76,328.76,1400.0,329.59,329.59,328.76,328.76,1400.0
2020-03-09 13:35:00,328.77,328.96,328.52,328.52,2500.0,328.77,328.96,328.52,328.52,2500.0
2020-03-09 13:40:00,328.4,328.77,326.67,326.67,1800.0,328.4,328.77,326.67,326.67,1800.0
2020-03-09 13:45:00,327.27,328.75,327.27,328.75,1100.0,327.27,328.75,327.27,328.75,1100.0
2020-03-09 13:50:00,327.33,327.65,326.14,326.14,850.0,327.33,327.65,326.14,326.14,850.0
2020-03-09 13:55:00,326.37,326.82,326.0,326.7,1573.0,326.37,326.82,326.0,326.7,1573.0
2020-03-09 14:00:00,326.23,326.87,325.69,325.69,1212.0,326.23,326.87,325.69,325.69,1212.0
2020-03-09 14:05:00,325.11,326.28,324.3,324.3,1400.0,325.11,326.28,324.3,324.3,1400.0
2020-03-09 14:10:00,324.94,325.38,324.24,324.24,400.0,324.94,325.38,324.24,324.24,400.0
2020-03-09 14:15:00,325.56,326.91,324.93,326.84,1200.0,325.56,326.91,324.93,326.84,1200.0
2020-03-09 14:20:00,325.91,326.54,324.62,325.7,1200.0,325.91,326.54,324.62,325.7,1200.0
2020-03-09 14:25:00,324.62,325.14,324.24,324.62,800.0,324.62,325.14,324.24,324.62,800.0
2020-03-09 14:30:00,324.03,324.54,323.51,323.51,2109.0,324.03,324.54,323.51,323.51,2109.0
2020-03-09 14:35:00,323.78,324.28,322.94,324.28,1900.0,323.78,324.28,322.94,324.28,1900.0
2020-03-09 14:40:00,323.12,323.91,322.23,322.61,1367.0,323.12,323.91,322.23,322.61,1367.0
2020-03-09 14:45:00,321.38,322.76,320.76,322.04,3019.0,321.38,322.76,320.76,322.04,3019.0
2020-03-09 14:50:00,322.99,324.05,322.99,324.05,800.0,322.99,324.05,322.99,324.05,800.0
2020-03-09 14:55:00,324.16,324.93,323.61,324.93,1006.0,324.16,324.93,323.61,324.93,1006.0
2020-03-09 15:00:00,323.96,325.6,323.28,325.6,4438.0,323.96,325.6,323.28,325.6,4438.0
2020-03-09 15:05:00,325.06,326.22,325.06,325.93,2300.0,325.06,326.22,325.06,325.93,2300.0
2020-03-09 15:10:00,326.0,326.0,324.33,324.4,1625.0,326.0,326.0,324.33,324.4,1625.0
2020-03-09 15:15:00,324.49,325.25,324.18,324.47,1400.0,324.49,325.25,324.18,324.47,1400.0
2020-03-09 15:20:00,324.0,324.0,321.61,322.85,1945.0,324.0,324.0,321.61,322.85,1945.0
2020-03-09 15:25:00,322.87,324.03,322.68,323.63,3148.0,322.87,324.03,322.68,323.63,3148.0
2020-03-09 15:30:00,323.23,323.23,321.33,321.33,1359.0,323.23,323.23,321.33,321.33,1359.0
2020-03-09 15:35:00,321.77,323.68,321.77,323.68,4400.0,321.77,323.68,321.77,323.68,4400.0
2020-03-09 15:40:00,323.62,324.77,323.62,324.62,3012.0,323.62,324.77,323.62,324.62,3012.0
2020-03-09 15:45:00,324.56,324.69,323.05,323.66,6664.0,324.56,324.69,323.05,323.66,6664.0
2020-03-09 15:50:00,323.66,323.66,319.22,319.78,8222.0,323.66,323.66,319.22,319.78,8222.0
2020-03-09 15:55:00,319.29,319.99,315.24,316.5,29095.0,319.29,319.99,315.24,316.5,29095.0
2020-03-10 09:35:00,325.37,325.37,321.72,321.72,4453.0,325.37,325.37,321.72,321.72,4453.0
2020-03-10 09:40:00,321.72,323.47,321.72,322.94,700.0,321.72,323.47,321.72,322.94,700.0
2020-03-10 09:45:00,324.36,324.36,324.36,324.36,200.0,324.36,324.36,324.36,324.36,200.0
2020-03-10 09:50:00,324.61,324.61,323.62,324.15,3050.0,324.61,324.61,323.62,324.15,3050.0
2020-03-10 09:55:00,324.15,324.82,323.9,324.82,14923.0,324.15,324.82,323.9,324.82,14923.0
2020-03-10 10:00:00,324.54,327.17,324.47,327.17,18000.0,324.54,327.17,324.47,327.17,18000.0
2020-03-10 10:05:00,327.0,329.23,327.0,329.23,3810.0,327.0,329.23,327.0,329.23,3810.0
2020-03-10 10:10:00,329.78,331.09,329.36,331.09,2000.0,329.78,331.09,329.36,331.09,2000.0
2020-03-10 10:15:00,331.71,332.62,330.76,331.74,7104.0,331.71,332.62,330.76,331.74,7104.0
2020-03-10 10:20:00,331.81,333.02,331.8,332.74,6300.0,331.81,333.02,331.8,332.74,6300.0
2020-03-10 10:25:00,332.29,332.35,330.79,330.86,1800.0,332.29,332.35,330.79,330.86,1800.0
2020-03-10 10:30:00,331.04,331.04,330.78,330.78,200.0,331.04,331.04,330.78,330.78,200.0
2020-03-10 10:35:00,331.01,331.01,329.32,329.32,3226.0,331.01,331.01,329.32,329.32,3226.0
2020-03-10 10:40:00,330.01,330.01,328.8,328.8,1000.0,330.01,330.01,328.8,328.8,1000.0
2020-03-10 10:45:00,328.76,328.76,327.06,327.06,1201.0,328.76,328.76,327.06,327.06,1201.0
2020-03-10 10:50:00,327.03,327.03,325.49,325.66,970.0,327.03,327.03,325.49,325.66,970.0
2020-03-10 10:55:00,325.53,326.1,325.09,325.09,2000.0,325.53,326.1,325.09,325.09,2000.0
2020-03-10 11:00:00,324.73,325.0,322.44,323.55,2909.0,324.73,325.0,322.44,323.55,2909.0
2020-03-10 11:05:00,323.56,324.01,323.01,323.06,1600.0,323.56,324.01,323.01,323.06,1600.0
2020-03-10 11:10:00,322.42,322.42,319.65,319.65,3900.0,322.42,322.42,319.65,319.65,3900.0
2020-03-10 11:15:00,319.16,319.9,318.36,318.37,1896.0,319.16,319.9,318.36,318.37,1896.0
2020-03-10 11:20:00,318.21,318.64,317.33,317.33,1223.0,318.21,318.64,317.33,317.33,1223.0
2020-03-10 11:25:00,315.88,315.88,313.66,313.92,3045.0,315.88,315.88,313.66,313.92,3045.0
2020-03-10 11:30:00,312.84,314.07,312.65,314.06,3242.0,312.84,314.07,312.65,314.06,3242.0
2020-03-10 11:35:00,313.51,313.51,312.15,312.56,2400.0,313.51,313.51,312.15,312.56,2400.0
2020-03-10 11:40:00,313.14,314.31,311.89,314.24,1700.0,313.14,314.31,311.89,314.24,1700.0
2020-03-10 11:45:00,315.37,316.14,315.09,315.77,3600.0,315.37,316.14,315.09,315.77,3600.0
2020-03-10 11:50:00,315.68,315.68,314.27,314.38,2178.0,315.68,315.68,314.27,314.38,2178.0
2020-03-10 11:55:00,313.55,314.06,313.06,313.99,3600.0,313.55,314.06,313.06,313.99,3600.0
2020-03-10 12:00:00,314.03,315.71,314.03,314.67,1823.0,314.03,315.71,314.03,314.67,1823.0
2020-03-10 12:05:00,314.62,315.63,314.55,315.63,1500.0,314.62,315.63,314.55,315.63,1500.0
2020-03-10 12:10:00,315.88,316.66,315.86,316.54,502.0,315.88,316.66,315.86,316.54,502.0
2020-03-10 12:15:00,318.03,318.61,317.35,318.61,1695.0,318.03,318.61,317.35,318.61,1695.0
2020-03-10 12:20:00,318.61,320.48,318.6,319.13,1400.0,318.61,320.48,318.6,319.13,1400.0
2020-03-10 12:25:00,319.73,320.14,318.91,318.92,2031.0,319.73,320.14,318.91,318.92,2031.0
2020-03-10 12:30:00,319.3,319.3,317.72,318.18,800.0,319.3,319.3,317.72,318.18,800.0
2020-03-10 12:35:00,318.16,319.27,318.16,318.9,1000.0,318.16,319.27,318.16,318.9,1000.0
2020-03-10 12:40:00,318.59,318.77,318.23,318.59,11101.0,318.59,318.77,318.23,318.59,11101.0
2020-03-10 12:45:00,318.53,319.62,318.53,319.62,1326.0,318.53,319.62,318.53,319.62,1326.0
2020-03-10 12:50:00,319.52,320.07,319.52,320.07,600.0,319.52,320.07,319.52,320.07,600.0
2020-03-10 12:55:00,321.17,321.46,320.42,320.43,700.0,321.17,321.46,320.42,320.43,700.0
2020-03-10 13:00:00,320.38,320.56,319.38,320.18,3006.0,320.38,320.56,319.38,320.18,3006.0
2020-03-10 13:05:00,320.29,322.33,320.2,322.33,1500.0,320.29,322.33,320.2,322.33,1500.0
2020-03-10 13:10:00,322.02,322.07,321.88,322.06,1583.0,322.02,322.07,321.88,322.06,1583.0
2020-03-10 13:15:00,322.16,322.39,321.32,322.32,851.0,322.16,322.39,321.32,322.32,851.0
2020-03-10 13:20:00,323.22,323.26,322.89,322.89,1100.0,323.22,323.26,322.89,322.89,1100.0
2020-03-10 13:25:00,322.49,323.01,322.49,323.01,500.0,322.49,323.01,322.49,323.01,500.0
2020-03-10 13:30:00,323.03,323.03,322.12,322.85,2009.0,323.03,323.03,322.12,322.85,2009.0
2020-03-10 13:35:00,322.88,322.88,322.48,322.48,300.0,322.88,322.88,322.48,322.48,300.0
2020-03-10 13:40:00,322.94,323.56,321.99,322.28,1307.0,322.94,323.56,321.99,322.28,1307.0
2020-03-10 13:45:00,321.99,322.06,320.52,320.53,1480.0,321.99,322.06,320.52,320.53,1480.0
2020-03-10 13:50:00,320.65,320.67,319.61,319.61,700.0,320.65,320.67,319.61,319.61,700.0
2020-03-10 13:55:00,319.79,319.97,319.32,319.32,1422.0,319.79,319.97,319.32,319.32,1422.0
2020-03-10 14:00:00,319.03,319.23,318.7,319.22,1500.0,319.03,319.23,318.7,319.22,1500.0
2020-03-10 14:05:00,318.91,319.28,318.28,318.66,1900.0,318.91,319.28,318.28,318.66,1900.0
2020-03-10 14:10:00,319.66,319.96,318.69,319.8,1100.0,319.66,319.96,318.69,319.8,1100.0
2020-03-10 14:15:00,319.97,320.13,319.97,320.13,200.0,319.97,320.13,319.97,320.13,200.0
2020-03-10 14:20:00,320.2,320.29,320.06,320.06,300.0,320.2,320.29,320.06,320.06,300.0
2020-03-10 14:25:00,319.57,320.76,319.48,320.76,1511.0,319.57,320.76,319.48,320.76,1511.0
2020-03-10 14:30:00,320.45,321.53,320.45,321.53,800.0,320.45,321.53,320.45,321.53,800.0
2020-03-10 14:35:00,321.57,323.05,321.57,323.05,1200.0,321.57,323.05,321.57,323.05,1200.0
2020-03-10 14:40:00,322.88,324.02,322.88,323.87,2750.0,322.88,324.02,322.88,323.87,2750.0
2020-03-10 14:45:00,324.97,327.03,324.97,327.03,900.0,324.97,327.03,324.97,327.03,900.0
2020-03-10 14:50:00,327.03,327.04,326.16,326.56,22100.0,327.03,327.04,326.16,326.56,22100.0
2020-03-10 14:55:00,327.02,327.32,326.22,326.25,13200.0,327.02,327.32,326.22,326.25,13200.0
2020-03-10 15:00:00,327.06,328.38,326.36,328.37,35300.0,327.06,328.38,326.36,328.37,35300.0
2020-03-10 15:05:00,328.24,328.34,328.02,328.02,700.0,328.24,328.34,328.02,328.02,700.0
2020-03-10 15:10:00,328.48,329.34,328.41,329.12,10841.0,328.48,329.34,328.41,329.12,10841.0
2020-03-10 15:15:00,328.88,331.9,328.88,331.07,2401.0,328.88,331.9,328.88,331.07,2401.0
2020-03-10 15:20:00,331.15,332.7,330.82,332.05,2467.0,331.15,332.7,330.82,332.05,2467.0
2020-03-10 15:25:00,331.31,331.78,330.84,330.96,2951.0,331.31,331.78,330.84,330.96,2951.0
2020-03-10 15:30:00,330.91,331.16,329.69,330.13,5961.0,330.91,331.16,329.69,330.13,5961.0
2020-03-10 15:35:00,330.13,332.57,330.13,332.54,3441.0,330.13,332.57,330.13,332.54,3441.0
2020-03-10 15:40:00,332.47,332.47,331.32,331.89,4900.0,332.47,332.47,331.32,331.89,4900.0
2020-03-10 15:45:00,332.14,334.52,332.14,333.9,4598.0,332.14,334.52,332.14,333.9,4598.0
2020-03-10 15:50:00,334.0,335.7,334.0,335.49,10940.0,334.0,335.7,334.0,335.49,10940.0
2020-03-10 15:55:00,335.62,336.64,334.56,336.51,17263.0,335.62,336.64,334.56,336.51,17263.0
2020-03-11 09:30:00,326.84,329.18,326.32,329.18,2259.0,326.84,329.18,326.32,329.18,2259.0
2020-03-11 09:35:00,327.23,328.69,327.23,328.69,500.0,327.23,328.69,327.23,328.69,500.0
2020-03-11 09:40:00,327.49,331.02,326.61,329.95,800.0,327.49,331.02,326.61,329.95,800.0
2020-03-11 09:45:00,329.82,331.33,329.47,329.8,1000.0,329.82,331.33,329.47,329.8,1000.0
2020-03-11 09:50:00,328.68,332.38,328.68,332.38,1400.0,328.68,332.38,328.68,332.38,1400.0
2020-03-11 09:55:00,331.48,331.48,330.35,331.19,1120.0,331.48,331.48,330.35,331.19,1120.0
2020-03-11 10:00:00,333.46,333.46,331.35,331.35,300.0,333.46,333.46,331.35,331.35,300.0
2020-03-11 10:05:00,331.95,332.7,330.87,332.7,700.0,331.95,332.7,330.87,332.7,700.0
2020-03-11 10:10:00,331.65,331.66,329.7,330.79,22000.0,331.65,331.66,329.7,330.79,22000.0
2020-03-11 10:15:00,330.55,330.55,329.81,329.81,200.0,330.55,330.55,329.81,329.81,200.0
2020-03-11 10:20:00,330.0,330.0,328.47,329.0,1600.0,330.0,330.0,328.47,329.0,1600.0
2020-03-11 10:25:00,329.01,329.3,327.09,327.75,2778.0,329.01,329.3,327.09,327.75,2778.0
2020-03-11 10:30:00,327.32,328.1,325.68,327.52,1303.0,327.32,328.1,325.68,327.52,1303.0
2020-03-11 10:35:00,327.39,327.78,326.64,326.64,800.0,327.39,327.78,326.64,326.64,800.0
2020-03-11 10:40:00,326.65,326.81,326.12,326.81,1100.0,326.65,326.81,326.12,326.81,1100.0
2020-03-11 10:45:00,327.47,327.75,326.63,326.81,1500.0,327.47,327.75,326.63,326.81,1500.0
2020-03-11 10:50:00,326.24,326.54,325.14,326.03,1600.0,326.24,326.54,325.14,326.03,1600.0
2020-03-11 10:55:00,326.25,326.25,324.46,325.05,1603.0,326.25,326.25,324.46,325.05,1603.0
2020-03-11 11:00:00,325.13,326.37,325.13,325.5,1800.0,325.13,326.37,325.13,325.5,1800.0
2020-03-11 11:05:00,325.39,327.3,324.84,326.81,1700.0,325.39,327.3,324.84,326.81,1700.0
2020-03-11 11:10:00,327.09,327.09,326.45,326.67,400.0,327.09,327.09,326.45,326.67,400.0
2020-03-11 11:15:00,326.4,326.47,324.74,324.79,2473.0,326.4,326.47,324.74,324.79,2473.0
2020-03-11 11:20:00,323.77,323.77,322.49,322.75,900.0,323.77,323.77,322.49,322.75,900.0
2020-03-11 11:25:00,322.58,322.97,321.84,322.87,1700.0,322.58,322.97,321.84,322.87,1700.0
2020-03-11 11:30:00,321.21,322.06,321.21,322.06,3322.0,321.21,322.06,321.21,322.06,3322.0
2020-03-11 11:35:00,321.27,323.18,321.27,323.0,1900.0,321.27,323.18,321.27,323.0,1900.0
2020-03-11 11:40:00,323.36,323.36,321.9,321.94,1100.0,323.36,323.36,321.9,321.94,1100.0
2020-03-11 11:45:00,322.27,322.69,321.78,322.11,1600.0,322.27,322.69,321.78,322.11,1600.0
2020-03-11 11:50:00,322.71,322.71,321.49,321.49,600.0,322.71,322.71,321.49,321.49,600.0
2020-03-11 11:55:00,321.46,321.76,321.04,321.69,1600.0,321.46,321.76,321.04,321.69,1600.0
2020-03-11 12:00:00,321.61,322.3,320.5,322.3,3600.0,321.61,322.3,320.5,322.3,3600.0
2020-03-11 12:05:00,322.37,323.72,321.8,323.72,2500.0,322.37,323.72,321.8,323.72,2500.0
2020-03-11 12:10:00,323.5,325.02,323.47,325.02,659.0,323.5,325.02,323.47,325.02,659.0
2020-03-11 12:15:00,325.44,326.3,324.62,324.62,1100.0,325.44,326.3,324.62,324.62,1100.0
2020-03-11 12:20:00,324.62,324.88,324.03,324.04,900.0,324.62,324.88,324.03,324.04,900.0
2020-03-11 12:25:00,324.02,324.02,322.75,322.91,856.0,324.02,324.02,322.75,322.91,856.0
2020-03-11 12:30:00,322.91,322.91,322.39,322.89,700.0,322.91,322.91,322.39,322.89,700.0
2020-03-11 12:35:00,321.94,321.94,321.94,321.94,200.0,321.94,321.94,321.94,321.94,200.0
2020-03-11 12:40:00,321.38,321.38,321.11,321.11,300.0,321.38,321.38,321.11,321.11,300.0
2020-03-11 12:45:00,322.99,322.99,319.73,319.73,500.0,322.99,322.99,319.73,319.73,500.0
2020-03-11 12:50:00,320.0,320.87,318.05,318.06,2968.0,320.0,320.87,318.05,318.06,2968.0
2020-03-11 12:55:00,318.29,318.41,316.01,316.4,2500.0,318.29,318.41,316.01,316.4,2500.0
2020-03-11 13:00:00,316.41,316.41,315.24,315.5,2060.0,316.41,316.41,315.24,315.5,2060.0
2020-03-11 13:05:00,315.79,315.79,314.8,314.8,700.0,315.79,315.79,314.8,314.8,700.0
2020-03-11 13:10:00,315.09,316.2,314.91,316.2,1017.0,315.09,316.2,314.91,316.2,1017.0
2020-03-11 13:15:00,316.1,317.07,316.02,316.04,2600.0,316.1,317.07,316.02,316.04,2600.0
2020-03-11 13:20:00,316.5,316.7,315.11,315.17,1300.0,316.5,316.7,315.11,315.17,1300.0
2020-03-11 13:25:00,315.81,317.07,315.8,316.18,1100.0,315.81,317.07,315.8,316.18,1100.0
2020-03-11 13:30:00,317.0,317.34,315.74,315.74,1803.0,317.0,317.34,315.74,315.74,1803.0
2020-03-11 13:35:00,316.05,316.13,315.29,315.44,2596.0,316.05,316.13,315.29,315.44,2596.0
2020-03-11 13:40:00,315.02,315.15,315.01,315.04,624.0,315.02,315.15,315.01,315.04,624.0
2020-03-11 13:45:00,314.84,315.89,313.94,315.89,1600.0,314.84,315.89,313.94,315.89,1600.0
2020-03-11 13:50:00,314.87,315.01,314.87,315.01,200.0,314.87,315.01,314.87,315.01,200.0
2020-03-11 13:55:00,314.94,316.73,314.62,316.73,704.0,314.94,316.73,314.62,316.73,704.0
2020-03-11 14:00:00,315.03,315.03,314.26,314.26,400.0,315.03,315.03,314.26,314.26,400.0
2020-03-11 14:05:00,314.28,314.3,313.25,313.25,700.0,314.28,314.3,313.25,313.25,700.0
2020-03-11 14:10:00,313.45,313.63,312.83,312.83,2114.0,313.45,313.63,312.83,312.83,2114.0
2020-03-11 14:15:00,313.05,313.35,312.44,312.83,2000.0,313.05,313.35,312.44,312.83,2000.0
2020-03-11 14:20:00,312.16,312.19,311.84,311.85,901.0,312.16,312.19,311.84,311.85,901.0
2020-03-11 14:25:00,310.85,311.31,310.85,310.91,600.0,310.85,311.31,310.85,310.91,600.0
2020-03-11 14:30:00,311.67,313.73,311.43,311.94,2616.0,311.67,313.73,311.43,311.94,2616.0
2020-03-11 14:35:00,311.83,312.8,311.61,312.38,3900.0,311.83,312.8,311.61,312.38,3900.0
2020-03-11 14:40:00,312.38,314.54,312.38,312.78,1400.0,312.38,314.54,312.38,312.78,1400.0
2020-03-11 14:45:00,313.55,314.27,312.42,312.42,900.0,313.55,314.27,312.42,312.42,900.0
2020-03-11 14:50:00,313.25,314.08,312.41,312.89,800.0,313.25,314.08,312.41,312.89,800.0
2020-03-11 14:55:00,313.02,313.93,313.02,313.93,200.0,313.02,313.93,313.02,313.93,200.0
2020-03-11 15:00:00,312.37,312.51,311.31,311.31,800.0,312.37,312.51,311.31,311.31,800.0
2020-03-11 15:05:00,310.71,310.71,309.06,309.57,2900.0,310.71,310.71,309.06,309.57,2900.0
2020-03-11 15:10:00,309.67,310.01,308.51,308.82,2986.0,309.67,310.01,308.51,308.82,2986.0
2020-03-11 15:15:00,308.54,309.95,308.54,309.22,3900.0,308.54,309.95,308.54,309.22,3900.0
2020-03-11 15:20:00,309.65,309.73,306.36,306.36,3432.0,309.65,309.73,306.36,306.36,3432.0
2020-03-11 15:25:00,306.89,309.8,306.89,309.8,2177.0,306.89,309.8,306.89,309.8,2177.0
2020-03-11 15:30:00,309.8,311.7,309.8,311.7,1262.0,309.8,311.7,309.8,311.7,1262.0
2020-03-11 15:35:00,311.77,314.7,311.66,314.18,1700.0,311.77,314.7,311.66,314.18,1700.0
2020-03-11 15:40:00,313.94,315.42,313.83,314.29,15207.0,313.94,315.42,313.83,314.29,15207.0
2020-03-11 15:45:00,314.97,317.25,314.63,316.5,11602.0,314.97,317.25,314.63,316.5,11602.0
2020-03-11 15:50:00,315.32,317.37,313.89,315.66,4076.0,315.32,317.37,313.89,315.66,4076.0
2020-03-11 15:55:00,315.27,315.93,313.76,314.43,8573.0,315.27,315.93,313.76,314.43,8573.0
2020-03-12 09:30:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:35:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:40:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:45:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:50:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:55:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 10:00:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 10:05:00,293.2,293.2,290.61,290.61,8327.0,293.2,293.2,290.61,290.61,8327.0
2020-03-12 10:10:00,290.61,291.57,286.98,286.98,7474.0,290.61,291.57,286.98,286.98,7474.0
2020-03-12 10:15:00,288.29,288.44,284.06,284.74,3350.0,288.29,288.44,284.06,284.74,3350.0
2020-03-12 10:20:00,285.45,286.09,282.89,283.72,7200.0,285.45,286.09,282.89,283.72,7200.0
2020-03-12 10:25:00,282.9,287.43,282.62,287.37,17164.0,282.9,287.43,282.62,287.37,17164.0
2020-03-12 10:30:00,287.37,290.31,286.58,288.57,15747.0,287.37,290.31,286.58,288.57,15747.0
2020-03-12 10:35:00,287.87,288.62,286.05,286.62,5991.0,287.87,288.62,286.05,286.62,5991.0
2020-03-12 10:40:00,287.38,291.81,286.62,291.17,7938.0,287.38,291.81,286.62,291.17,7938.0
2020-03-12 10:45:00,291.79,293.73,290.36,290.64,3900.0,291.79,293.73,290.36,290.64,3900.0
2020-03-12 10:50:00,290.43,296.95,290.43,296.95,9086.0,290.43,296.95,290.43,296.95,9086.0
2020-03-12 10:55:00,295.06,297.8,294.08,297.01,8174.0,295.06,297.8,294.08,297.01,8174.0
2020-03-12 11:00:00,297.0,298.69,297.0,297.89,10076.0,297.0,298.69,297.0,297.89,10076.0
2020-03-12 11:05:00,298.06,298.06,292.35,292.36,7535.0,298.06,298.06,292.35,292.36,7535.0
2020-03-12 11:10:00,291.08,291.08,285.21,285.37,4572.0,291.08,291.08,285.21,285.37,4572.0
2020-03-12 11:15:00,285.25,287.67,284.78,285.1,2625.0,285.25,287.67,284.78,285.1,2625.0
2020-03-12 11:20:00,284.99,286.31,284.59,285.5,3917.0,284.99,286.31,284.59,285.5,3917.0
2020-03-12 11:25:00,285.5,286.74,284.86,285.0,1021.0,285.5,286.74,284.86,285.0,1021.0
2020-03-12 11:30:00,285.1,285.57,283.97,285.0,5248.0,285.1,285.57,283.97,285.0,5248.0
2020-03-12 11:35:00,283.05,283.05,281.86,281.86,600.0,283.05,283.05,281.86,281.86,600.0
2020-03-12 11:40:00,282.29,282.29,281.34,281.57,3722.0,282.29,282.29,281.34,281.57,3722.0
2020-03-12 11:45:00,281.23,285.18,280.39,285.17,11798.0,281.23,285.18,280.39,285.17,11798.0
2020-03-12 11:50:00,285.14,285.16,284.36,284.98,11414.0,285.14,285.16,284.36,284.98,11414.0
2020-03-12 11:55:00,285.41,285.41,284.79,285.1,1400.0,285.41,285.41,284.79,285.1,1400.0
2020-03-12 12:00:00,284.73,286.22,284.67,286.22,2300.0,284.73,286.22,284.67,286.22,2300.0
2020-03-12 12:05:00,284.99,285.53,284.27,284.96,600.0,284.99,285.53,284.27,284.96,600.0
2020-03-12 12:10:00,283.0,283.82,281.58,283.82,4600.0,283.0,283.82,281.58,283.82,4600.0
2020-03-12 12:15:00,283.57,284.34,282.58,282.59,4400.0,283.57,284.34,282.58,282.59,4400.0
2020-03-12 12:20:00,282.53,282.54,280.83,282.02,2800.0,282.53,282.54,280.83,282.02,2800.0
2020-03-12 12:25:00,282.0,282.86,281.06,281.06,1817.0,282.0,282.86,281.06,281.06,1817.0
2020-03-12 12:30:00,280.53,280.72,280.03,280.49,1604.0,280.53,280.72,280.03,280.49,1604.0
2020-03-12 12:35:00,280.28,281.06,280.06,281.06,3306.0,280.28,281.06,280.06,281.06,3306.0
2020-03-12 12:40:00,280.7,280.7,278.79,279.05,6345.0,280.7,280.7,278.79,279.05,6345.0
2020-03-12 12:45:00,279.58,280.74,279.16,280.43,3300.0,279.58,280.74,279.16,280.43,3300.0
2020-03-12 12:50:00,280.41,286.92,280.41,286.8,1317.0,280.41,286.92,280.41,286.8,1317.0
2020-03-12 12:55:00,288.02,291.71,287.98,291.56,3994.0,288.02,291.71,287.98,291.56,3994.0
2020-03-12 13:00:00,289.47,297.32,289.03,297.32,4015.0,289.47,297.32,289.03,297.32,4015.0
2020-03-12 13:05:00,297.11,297.58,295.3,295.81,3156.0,297.11,297.58,295.3,295.81,3156.0
2020-03-12 13:10:00,293.97,294.75,291.46,292.06,1300.0,293.97,294.75,291.46,292.06,1300.0
2020-03-12 13:15:00,291.85,291.85,289.59,289.69,1100.0,291.85,291.85,289.59,289.69,1100.0
2020-03-12 13:20:00,289.34,291.83,289.34,290.05,2100.0,289.34,291.83,289.34,290.05,2100.0
2020-03-12 13:25:00,291.0,291.42,289.84,290.05,800.0,291.0,291.42,289.84,290.05,800.0
2020-03-12 13:30:00,290.18,290.79,289.21,289.21,502.0,290.18,290.79,289.21,289.21,502.0
2020-03-12 13:35:00,289.17,289.17,286.77,286.85,3926.0,289.17,289.17,286.77,286.85,3926.0
2020-03-12 13:40:00,286.51,287.11,285.56,286.28,1500.0,286.51,287.11,285.56,286.28,1500.0
2020-03-12 13:45:00,286.23,287.94,285.63,287.94,2616.0,286.23,287.94,285.63,287.94,2616.0
2020-03-12 13:50:00,287.74,288.29,287.74,287.86,700.0,287.74,288.29,287.74,287.86,700.0
2020-03-12 13:55:00,288.06,289.23,287.82,289.23,1186.0,288.06,289.23,287.82,289.23,1186.0
2020-03-12 14:00:00,289.45,290.56,288.18,290.56,2400.0,289.45,290.56,288.18,290.56,2400.0
2020-03-12 14:05:00,290.56,290.68,288.56,288.56,1200.0,290.56,290.68,288.56,288.56,1200.0
2020-03-12 14:10:00,288.94,288.94,286.65,287.1,3906.0,288.94,288.94,286.65,287.1,3906.0
2020-03-12 14:15:00,286.7,286.71,282.2,282.41,8200.0,286.7,286.71,282.2,282.41,8200.0
2020-03-12 14:20:00,282.89,282.89,280.0,280.0,4700.0,282.89,282.89,280.0,280.0,4700.0
2020-03-12 14:25:00,279.35,281.98,279.35,281.98,1524.0,279.35,281.98,279.35,281.98,1524.0
2020-03-12 14:30:00,281.27,282.47,280.99,281.43,2797.0,281.27,282.47,280.99,281.43,2797.0
2020-03-12 14:35:00,280.29,280.55,279.5,279.5,700.0,280.29,280.55,279.5,279.5,700.0
2020-03-12 14:40:00,279.68,280.98,279.68,280.82,600.0,279.68,280.98,279.68,280.82,600.0
2020-03-12 14:45:00,279.74,281.06,279.39,280.91,2287.0,279.74,281.06,279.39,280.91,2287.0
2020-03-12 14:50:00,281.72,282.29,281.39,281.7,2570.0,281.72,282.29,281.39,281.7,2570.0
2020-03-12 14:55:00,281.77,281.77,279.07,279.08,1329.0,281.77,281.77,279.07,279.08,1329.0
2020-03-12 15:00:00,279.0,279.11,278.0,278.73,3816.0,279.0,279.11,278.0,278.73,3816.0
2020-03-12 15:05:00,278.71,278.78,277.08,278.54,2492.0,278.71,278.78,277.08,278.54,2492.0
2020-03-12 15:10:00,279.26,280.55,278.55,278.89,15170.0,279.26,280.55,278.55,278.89,15170.0
2020-03-12 15:15:00,278.89,280.83,278.62,279.85,5277.0,278.89,280.83,278.62,279.85,5277.0
2020-03-12 15:20:00,279.75,281.21,274.6,274.6,8314.0,279.75,281.21,274.6,274.6,8314.0
2020-03-12 15:25:00,276.04,277.36,275.64,277.36,6432.0,276.04,277.36,275.64,277.36,6432.0
2020-03-12 15:30:00,277.06,278.0,277.02,277.43,4200.0,277.06,278.0,277.02,277.43,4200.0
2020-03-12 15:35:00,277.37,277.76,275.02,275.66,3550.0,277.37,277.76,275.02,275.66,3550.0
2020-03-12 15:40:00,275.62,279.43,275.57,279.08,17311.0,275.62,279.43,275.57,279.08,17311.0
2020-03-12 15:45:00,279.42,281.52,279.0,281.52,15640.0,279.42,281.52,279.0,281.52,15640.0
2020-03-12 15:50:00,281.11,284.05,280.89,282.74,20286.0,281.11,284.05,280.89,282.74,20286.0
2020-03-12 15:55:00,282.1,282.96,278.48,278.64,31336.0,282.1,282.96,278.48,278.64,31336.0
2020-03-13 09:35:00,294.03,294.21,288.04,288.04,371.0,294.03,294.21,288.04,288.04,371.0
2020-03-13 09:40:00,282.49,284.32,279.41,284.32,4485.0,282.49,284.32,279.41,284.32,4485.0
2020-03-13 09:45:00,285.0,285.01,280.48,283.37,1810.0,285.0,285.01,280.48,283.37,1810.0
2020-03-13 09:50:00,282.4,283.57,280.76,282.3,2127.0,282.4,283.57,280.76,282.3,2127.0
2020-03-13 09:55:00,282.3,283.88,280.72,281.43,1896.0,282.3,283.88,280.72,281.43,1896.0
2020-03-13 10:00:00,280.71,281.78,278.75,280.82,4408.0,280.71,281.78,278.75,280.82,4408.0
2020-03-13 10:05:00,278.76,280.95,278.75,280.95,1002.0,278.76,280.95,278.75,280.95,1002.0
2020-03-13 10:10:00,279.39,280.98,278.66,279.9,3976.0,279.39,280.98,278.66,279.9,3976.0
2020-03-13 10:15:00,280.19,281.14,278.04,281.14,6648.0,280.19,281.14,278.04,281.14,6648.0
2020-03-13 10:20:00,281.0,285.43,280.83,285.43,4000.0,281.0,285.43,280.83,285.43,4000.0
2020-03-13 10:25:00,285.42,286.06,284.65,285.66,3225.0,285.42,286.06,284.65,285.66,3225.0
2020-03-13 10:30:00,285.56,285.56,281.5,282.35,8006.0,285.56,285.56,281.5,282.35,8006.0
2020-03-13 10:35:00,281.06,285.94,281.06,284.19,13301.0,281.06,285.94,281.06,284.19,13301.0
2020-03-13 10:40:00,285.94,285.94,285.94,285.94,100.0,285.94,285.94,285.94,285.94,100.0
2020-03-13 10:45:00,285.93,285.94,283.05,283.05,2600.0,285.93,285.94,283.05,283.05,2600.0
2020-03-13 10:50:00,281.58,282.08,280.56,280.56,700.0,281.58,282.08,280.56,280.56,700.0
2020-03-13 10:55:00,280.77,280.77,277.87,278.44,2165.0,280.77,280.77,277.87,278.44,2165.0
2020-03-13 11:00:00,275.77,276.23,274.88,275.26,600.0,275.77,276.23,274.88,275.26,600.0
2020-03-13 11:05:00,277.01,278.85,276.42,277.08,1371.0,277.01,278.85,276.42,277.08,1371.0
2020-03-13 11:10:00,277.86,277.86,276.16,276.89,1600.0,277.86,277.86,276.16,276.89,1600.0
2020-03-13 11:15:00,276.9,278.0,275.95,275.95,1900.0,276.9,278.0,275.95,275.95,1900.0
2020-03-13 11:20:00,276.21,277.2,274.45,277.19,529.0,276.21,277.2,274.45,277.19,529.0
2020-03-13 11:25:00,273.04,275.37,273.04,273.04,1912.0,273.04,275.37,273.04,273.04,1912.0
2020-03-13 11:30:00,272.35,272.36,267.96,267.96,4831.0,272.35,272.36,267.96,267.96,4831.0
2020-03-13 11:35:00,268.34,269.0,266.35,266.35,2761.0,268.34,269.0,266.35,266.35,2761.0
2020-03-13 11:40:00,267.31,267.31,265.53,265.86,2812.0,267.31,267.31,265.53,265.86,2812.0
2020-03-13 11:45:00,266.18,266.21,258.16,261.84,10672.0,266.18,266.21,258.16,261.84,10672.0
2020-03-13 11:50:00,259.3,260.96,255.7,258.09,3174.0,259.3,260.96,255.7,258.09,3174.0
2020-03-13 11:55:00,258.38,261.12,258.38,260.88,13057.0,258.38,261.12,258.38,260.88,13057.0
2020-03-13 12:00:00,263.02,268.53,262.72,268.09,4864.0,263.02,268.53,262.72,268.09,4864.0
2020-03-13 12:05:00,268.5,270.22,268.01,269.28,4161.0,268.5,270.22,268.01,269.28,4161.0
2020-03-13 12:10:00,270.32,270.47,268.96,270.18,2600.0,270.32,270.47,268.96,270.18,2600.0
2020-03-13 12:15:00,270.46,272.43,270.25,271.56,13199.0,270.46,272.43,270.25,271.56,13199.0
2020-03-13 12:20:00,271.06,273.08,271.06,273.04,788.0,271.06,273.08,271.06,273.04,788.0
2020-03-13 12:25:00,271.62,273.07,271.59,273.07,1660.0,271.62,273.07,271.59,273.07,1660.0
2020-03-13 12:30:00,272.96,277.67,272.96,277.66,14902.0,272.96,277.67,272.96,277.66,14902.0
2020-03-13 12:35:00,279.61,279.64,275.76,279.63,3616.0,279.61,279.64,275.76,279.63,3616.0
2020-03-13 12:40:00,280.98,281.41,279.9,281.41,1100.0,280.98,281.41,279.9,281.41,1100.0
2020-03-13 12:45:00,281.41,282.28,279.79,280.32,3400.0,281.41,282.28,279.79,280.32,3400.0
2020-03-13 12:50:00,280.42,281.33,279.85,279.96,4349.0,280.42,281.33,279.85,279.96,4349.0
2020-03-13 12:55:00,279.24,280.12,278.42,278.84,3100.0,279.24,280.12,278.42,278.84,3100.0
2020-03-13 13:00:00,278.79,279.48,278.14,278.52,4233.0,278.79,279.48,278.14,278.52,4233.0
2020-03-13 13:05:00,277.42,277.5,276.63,276.63,600.0,277.42,277.5,276.63,276.63,600.0
2020-03-13 13:10:00,276.36,276.7,276.04,276.04,2000.0,276.36,276.7,276.04,276.04,2000.0
2020-03-13 13:15:00,276.46,276.66,275.92,275.92,1324.0,276.46,276.66,275.92,275.92,1324.0
2020-03-13 13:20:00,276.49,278.69,276.34,278.44,3611.0,276.49,278.69,276.34,278.44,3611.0
2020-03-13 13:25:00,278.44,280.04,278.43,280.04,1602.0,278.44,280.04,278.43,280.04,1602.0
2020-03-13 13:30:00,280.5,280.74,280.5,280.74,15400.0,280.5,280.74,280.5,280.74,15400.0
2020-03-13 13:35:00,280.5,281.53,280.2,280.99,3516.0,280.5,281.53,280.2,280.99,3516.0
2020-03-13 13:40:00,281.06,283.1,281.06,283.1,8700.0,281.06,283.1,281.06,283.1,8700.0
2020-03-13 13:45:00,283.04,285.6,282.73,285.6,2100.0,283.04,285.6,282.73,285.6,2100.0
2020-03-13 13:50:00,285.6,287.34,285.53,285.53,9600.0,285.6,287.34,285.53,285.53,9600.0
2020-03-13 13:55:00,286.09,286.26,284.85,284.94,1300.0,286.09,286.26,284.85,284.94,1300.0
2020-03-13 14:00:00,284.67,284.67,282.41,282.48,1400.0,284.67,284.67,282.41,282.48,1400.0
2020-03-13 14:05:00,283.12,283.53,281.46,281.46,2237.0,283.12,283.53,281.46,281.46,2237.0
2020-03-13 14:10:00,280.07,282.89,280.07,281.12,800.0,280.07,282.89,280.07,281.12,800.0
2020-03-13 14:15:00,281.91,282.18,281.53,281.53,700.0,281.91,282.18,281.53,281.53,700.0
2020-03-13 14:20:00,282.12,282.34,281.0,281.0,1500.0,282.12,282.34,281.0,281.0,1500.0
2020-03-13 14:25:00,281.51,281.51,280.46,280.49,1155.0,281.51,281.51,280.46,280.49,1155.0
2020-03-13 14:30:00,279.01,279.88,279.01,279.88,300.0,279.01,279.88,279.01,279.88,300.0
2020-03-13 14:35:00,278.71,280.15,278.71,278.79,3105.0,278.71,280.15,278.71,278.79,3105.0
2020-03-13 14:40:00,278.75,279.06,277.66,279.06,1741.0,278.75,279.06,277.66,279.06,1741.0
2020-03-13 14:45:00,278.63,280.36,278.42,278.42,1900.0,278.63,280.36,278.42,278.42,1900.0
2020-03-13 14:50:00,279.1,279.78,278.77,279.47,736.0,279.1,279.78,278.77,279.47,736.0
2020-03-13 14:55:00,279.22,280.13,279.22,279.43,2801.0,279.22,280.13,279.22,279.43,2801.0
2020-03-13 15:00:00,279.67,281.18,279.67,281.06,1300.0,279.67,281.18,279.67,281.06,1300.0
2020-03-13 15:05:00,281.83,282.45,281.06,282.36,1000.0,281.83,282.45,281.06,282.36,1000.0
2020-03-13 15:10:00,282.38,284.64,282.37,283.89,2900.0,282.38,284.64,282.37,283.89,2900.0
2020-03-13 15:15:00,284.84,284.84,283.92,284.1,1200.0,284.84,284.84,283.92,284.1,1200.0
2020-03-13 15:20:00,284.37,284.37,282.1,282.1,4844.0,284.37,284.37,282.1,282.1,4844.0
2020-03-13 15:25:00,282.79,283.23,281.87,282.48,1495.0,282.79,283.23,281.87,282.48,1495.0
2020-03-13 15:30:00,282.51,284.15,282.07,283.08,9404.0,282.51,284.15,282.07,283.08,9404.0
2020-03-13 15:35:00,282.72,284.28,281.28,284.19,5100.0,282.72,284.28,281.28,284.19,5100.0
2020-03-13 15:40:00,284.25,285.73,283.82,285.73,13039.0,284.25,285.73,283.82,285.73,13039.0
2020-03-13 15:45:00,285.74,289.98,285.46,289.98,6778.0,285.74,289.98,285.46,289.98,6778.0
2020-03-13 15:50:00,289.35,296.38,289.31,296.38,8364.0,289.35,296.38,289.31,296.38,8364.0
2020-03-13 15:55:00,296.2,304.03,295.85,303.65,31169.0,296.2,304.03,295.85,303.65,31169.0
2020-03-16 09:50:00,250.0,259.51,250.0,250.43,12668.0,250.0,259.51,250.0,250.43,12668.0
2020-03-16 09:55:00,250.43,251.47,245.55,245.55,6944.0,250.43,251.47,245.55,245.55,6944.0
2020-03-16 10:00:00,245.75,247.73,244.06,244.57,10303.0,245.75,247.73,244.06,244.57,10303.0
2020-03-16 10:05:00,244.69,244.92,238.42,239.28,11719.0,244.69,244.92,238.42,239.28,11719.0
2020-03-16 10:10:00,238.65,245.26,238.04,245.26,16230.0,238.65,245.26,238.04,245.26,16230.0
2020-03-16 10:15:00,245.13,245.76,244.42,245.27,9335.0,245.13,245.76,244.42,245.27,9335.0
2020-03-16 10:20:00,244.53,245.94,244.41,244.41,4400.0,244.53,245.94,244.41,244.41,4400.0
2020-03-16 10:25:00,244.41,244.86,240.01,240.01,6400.0,244.41,244.86,240.01,240.01,6400.0
2020-03-16 10:30:00,241.9,244.05,240.2,244.05,4334.0,241.9,244.05,240.2,244.05,4334.0
2020-03-16 10:35:00,245.0,245.22,243.98,243.98,2998.0,245.0,245.22,243.98,243.98,2998.0
2020-03-16 10:40:00,244.48,245.13,243.41,244.09,6386.0,244.48,245.13,243.41,244.09,6386.0
2020-03-16 10:45:00,245.0,252.5,244.63,248.0,26499.0,245.0,252.5,244.63,248.0,26499.0
2020-03-16 10:50:00,248.0,250.03,246.0,248.13,2500.0,248.0,250.03,246.0,248.13,2500.0
2020-03-16 10:55:00,248.12,259.14,248.12,257.66,18414.0,248.12,259.14,248.12,257.66,18414.0
2020-03-16 11:00:00,257.6,263.67,256.18,262.11,20365.0,257.6,263.67,256.18,262.11,20365.0
2020-03-16 11:05:00,261.69,273.95,261.24,273.95,15102.0,261.69,273.95,261.24,273.95,15102.0
2020-03-16 11:10:00,271.36,278.2,271.35,274.56,6532.0,271.36,278.2,271.35,274.56,6532.0
2020-03-16 11:15:00,274.3,278.48,274.18,277.72,13624.0,274.3,278.48,274.18,277.72,13624.0
2020-03-16 11:20:00,277.72,282.88,277.0,282.84,8781.0,277.72,282.88,277.0,282.84,8781.0
2020-03-16 11:25:00,282.08,294.16,281.51,286.87,28186.0,282.08,294.16,281.51,286.87,28186.0
2020-03-16 11:30:00,286.55,289.58,277.05,277.05,16588.0,286.55,289.58,277.05,277.05,16588.0
2020-03-16 11:35:00,276.01,277.37,272.55,272.55,700.0,276.01,277.37,272.55,272.55,700.0
2020-03-16 11:40:00,264.91,267.48,261.38,267.48,5024.0,264.91,267.48,261.38,267.48,5024.0
2020-03-16 11:45:00,268.66,269.88,267.33,268.73,4450.0,268.66,269.88,267.33,268.73,4450.0
2020-03-16 11:50:00,268.73,269.57,266.86,267.07,5402.0,268.73,269.57,266.86,267.07,5402.0
2020-03-16 11:55:00,266.18,266.47,263.8,263.8,7676.0,266.18,266.47,263.8,263.8,7676.0
2020-03-16 12:00:00,263.72,265.03,259.87,265.03,6042.0,263.72,265.03,259.87,265.03,6042.0
2020-03-16 12:05:00,265.03,270.06,263.17,270.06,8685.0,265.03,270.06,263.17,270.06,8685.0
2020-03-16 12:10:00,270.06,270.06,266.23,268.11,4534.0,270.06,270.06,266.23,268.11,4534.0
2020-03-16 12:15:00,268.72,271.23,268.18,270.85,5800.0,268.72,271.23,268.18,270.85,5800.0
2020-03-16 12:20:00,267.41,271.08,267.41,268.93,8363.0,267.41,271.08,267.41,268.93,8363.0
2020-03-16 12:25:00,268.93,270.0,268.93,269.3,3100.0,268.93,270.0,268.93,269.3,3100.0
2020-03-16 12:30:00,269.57,270.02,266.0,266.01,7346.0,269.57,270.02,266.0,266.01,7346.0
2020-03-16 12:35:00,266.02,267.55,266.02,267.15,4797.0,266.02,267.55,266.02,267.15,4797.0
2020-03-16 12:40:00,267.15,271.59,267.08,271.56,8665.0,267.15,271.59,267.08,271.56,8665.0
2020-03-16 12:45:00,271.09,271.57,268.67,268.96,5242.0,271.09,271.57,268.67,268.96,5242.0
2020-03-16 12:50:00,268.96,268.96,265.84,265.92,5550.0,268.96,268.96,265.84,265.92,5550.0
2020-03-16 12:55:00,265.82,265.82,263.03,263.06,5011.0,265.82,265.82,263.03,263.06,5011.0
2020-03-16 13:00:00,263.03,265.15,260.21,264.18,6630.0,263.03,265.15,260.21,264.18,6630.0
2020-03-16 13:05:00,264.18,264.18,260.0,260.59,2163.0,264.18,264.18,260.0,260.59,2163.0
2020-03-16 13:10:00,260.16,263.16,260.01,262.48,6999.0,260.16,263.16,260.01,262.48,6999.0
2020-03-16 13:15:00,262.17,262.86,262.02,262.53,3500.0,262.17,262.86,262.02,262.53,3500.0
2020-03-16 13:20:00,262.34,263.17,262.32,262.74,4882.0,262.34,263.17,262.32,262.74,4882.0
2020-03-16 13:25:00,262.76,263.01,262.38,262.39,2700.0,262.76,263.01,262.38,262.39,2700.0
2020-03-16 13:30:00,262.44,262.71,257.68,257.68,2201.0,262.44,262.71,257.68,257.68,2201.0
2020-03-16 13:35:00,256.54,262.19,254.78,261.86,9393.0,256.54,262.19,254.78,261.86,9393.0
2020-03-16 13:40:00,260.35,261.13,256.17,256.17,1000.0,260.35,261.13,256.17,256.17,1000.0
2020-03-16 13:45:00,256.43,257.3,254.45,254.97,2600.0,256.43,257.3,254.45,254.97,2600.0
2020-03-16 13:50:00,255.45,255.45,251.5,251.91,1200.0,255.45,255.45,251.5,251.91,1200.0
2020-03-16 13:55:00,252.55,253.59,251.5,252.52,2918.0,252.55,253.59,251.5,252.52,2918.0
2020-03-16 14:00:00,252.63,255.04,252.53,254.02,5012.0,252.63,255.04,252.53,254.02,5012.0
2020-03-16 14:05:00,254.42,255.48,254.29,254.59,3263.0,254.42,255.48,254.29,254.59,3263.0
2020-03-16 14:10:00,254.0,254.85,254.0,254.56,3100.0,254.0,254.85,254.0,254.56,3100.0
2020-03-16 14:15:00,254.56,256.67,254.4,256.59,9114.0,254.56,256.67,254.4,256.59,9114.0
2020-03-16 14:20:00,256.77,257.26,254.28,254.28,4382.0,256.77,257.26,254.28,254.28,4382.0
2020-03-16 14:25:00,253.5,255.24,253.06,254.79,4170.0,253.5,255.24,253.06,254.79,4170.0
2020-03-16 14:30:00,255.84,257.03,255.14,257.03,3305.0,255.84,257.03,255.14,257.03,3305.0
2020-03-16 14:35:00,257.57,258.8,256.65,257.02,2650.0,257.57,258.8,256.65,257.02,2650.0
2020-03-16 14:40:00,256.65,256.88,253.04,253.59,4934.0,256.65,256.88,253.04,253.59,4934.0
2020-03-16 14:45:00,254.78,257.39,253.52,256.98,6847.0,254.78,257.39,253.52,256.98,6847.0
2020-03-16 14:50:00,256.93,259.64,255.16,258.91,9101.0,256.93,259.64,255.16,258.91,9101.0
2020-03-16 14:55:00,260.1,260.1,258.84,259.43,2809.0,260.1,260.1,258.84,259.43,2809.0
2020-03-16 15:00:00,259.89,261.08,259.43,260.57,6000.0,259.89,261.08,259.43,260.57,6000.0
2020-03-16 15:05:00,260.64,260.65,259.22,260.37,6300.0,260.64,260.65,259.22,260.37,6300.0
2020-03-16 15:10:00,260.57,261.37,260.57,261.34,2910.0,260.57,261.37,260.57,261.34,2910.0
2020-03-16 15:15:00,261.14,262.09,260.25,260.87,7821.0,261.14,262.09,260.25,260.87,7821.0
2020-03-16 15:20:00,260.85,262.2,260.26,261.65,6208.0,260.85,262.2,260.26,261.65,6208.0
2020-03-16 15:25:00,261.65,263.9,261.65,263.0,9647.0,261.65,263.9,261.65,263.0,9647.0
2020-03-16 15:30:00,263.0,263.53,256.1,256.1,20960.0,263.0,263.53,256.1,256.1,20960.0
2020-03-16 15:35:00,256.21,258.27,251.51,251.51,4201.0,256.21,258.27,251.51,251.51,4201.0
2020-03-16 15:40:00,251.61,254.61,251.51,254.61,7379.0,251.61,254.61,251.51,254.61,7379.0
2020-03-16 15:45:00,252.48,252.63,247.71,249.0,7400.0,252.48,252.63,247.71,249.0,7400.0
2020-03-16 15:50:00,247.97,248.31,242.01,242.2,20345.0,247.97,248.31,242.01,242.2,20345.0
2020-03-16 15:55:00,242.05,242.91,240.06,240.69,37602.0,242.05,242.91,240.06,240.69,37602.0
2020-03-17 09:30:00,247.27,247.27,241.82,245.58,7422.0,247.27,247.27,241.82,245.58,7422.0
2020-03-17 09:35:00,243.21,243.21,235.02,235.87,3154.0,243.21,243.21,235.02,235.87,3154.0
2020-03-17 09:40:00,235.55,235.55,228.81,230.19,6338.0,235.55,235.55,228.81,230.19,6338.0
2020-03-17 09:45:00,231.5,231.5,226.16,226.37,8590.0,231.5,231.5,226.16,226.37,8590.0
2020-03-17 09:50:00,226.8,226.8,217.4,217.4,1731.0,226.8,226.8,217.4,217.4,1731.0
2020-03-17 09:55:00,217.0,219.88,215.02,215.2,2857.0,217.0,219.88,215.02,215.2,2857.0
2020-03-17 10:00:00,217.15,217.97,212.94,216.79,5321.0,217.15,217.97,212.94,216.79,5321.0
2020-03-17 10:05:00,216.8,221.87,216.8,221.85,6362.0,216.8,221.87,216.8,221.85,6362.0
2020-03-17 10:10:00,221.48,223.63,221.48,221.8,6195.0,221.48,223.63,221.48,221.8,6195.0
2020-03-17 10:15:00,222.35,226.44,221.9,226.44,2324.0,222.35,226.44,221.9,226.44,2324.0
2020-03-17 10:20:00,227.0,227.16,224.87,225.44,6400.0,227.0,227.16,224.87,225.44,6400.0
2020-03-17 10:25:00,224.83,225.04,224.23,224.58,1488.0,224.83,225.04,224.23,224.58,1488.0
2020-03-17 10:30:00,224.5,224.9,223.03,223.34,2767.0,224.5,224.9,223.03,223.34,2767.0
2020-03-17 10:35:00,223.07,223.49,221.91,222.26,2098.0,223.07,223.49,221.91,222.26,2098.0
2020-03-17 10:40:00,222.46,225.04,222.45,225.04,2742.0,222.46,225.04,222.45,225.04,2742.0
2020-03-17 10:45:00,225.09,226.31,224.41,225.95,1100.0,225.09,226.31,224.41,225.95,1100.0
2020-03-17 10:50:00,226.84,227.53,225.86,226.13,1642.0,226.84,227.53,225.86,226.13,1642.0
2020-03-17 10:55:00,225.76,226.46,225.64,226.34,1400.0,225.76,226.46,225.64,226.34,1400.0
2020-03-17 11:00:00,226.3,226.78,226.12,226.75,1525.0,226.3,226.78,226.12,226.75,1525.0
2020-03-17 11:05:00,227.24,230.64,226.77,230.64,3570.0,227.24,230.64,226.77,230.64,3570.0
2020-03-17 11:10:00,232.07,233.63,231.49,231.99,5117.0,232.07,233.63,231.49,231.99,5117.0
2020-03-17 11:15:00,231.74,231.74,230.01,231.02,2002.0,231.74,231.74,230.01,231.02,2002.0
2020-03-17 11:20:00,230.99,232.02,230.99,231.61,1348.0,230.99,232.02,230.99,231.61,1348.0
2020-03-17 11:25:00,230.42,230.61,227.96,228.42,5692.0,230.42,230.61,227.96,228.42,5692.0
2020-03-17 11:30:00,229.38,232.83,229.38,232.8,900.0,229.38,232.83,229.38,232.8,900.0
2020-03-17 11:35:00,233.28,233.28,230.43,230.43,1700.0,233.28,233.28,230.43,230.43,1700.0
2020-03-17 11:40:00,229.7,230.11,227.74,228.49,1100.0,229.7,230.11,227.74,228.49,1100.0
2020-03-17 11:45:00,228.23,228.36,227.51,227.95,4274.0,228.23,228.36,227.51,227.95,4274.0
2020-03-17 11:50:00,227.95,228.36,227.54,227.76,33662.0,227.95,228.36,227.54,227.76,33662.0
2020-03-17 11:55:00,227.86,228.12,226.8,227.89,3802.0,227.86,228.12,226.8,227.89,3802.0
2020-03-17 12:00:00,228.36,228.36,227.46,227.75,7488.0,228.36,228.36,227.46,227.75,7488.0
2020-03-17 12:05:00,227.09,229.3,226.79,229.17,5534.0,227.09,229.3,226.79,229.17,5534.0
2020-03-17 12:10:00,229.42,234.99,229.42,234.96,9231.0,229.42,234.99,229.42,234.96,9231.0
2020-03-17 12:15:00,234.99,235.29,234.9,235.29,500.0,234.99,235.29,234.9,235.29,500.0
2020-03-17 12:20:00,235.05,238.39,235.05,236.78,2300.0,235.05,238.39,235.05,236.78,2300.0
2020-03-17 12:25:00,236.95,236.96,235.48,236.96,300.0,236.95,236.96,235.48,236.96,300.0
2020-03-17 12:30:00,235.46,236.74,234.5,235.73,4048.0,235.46,236.74,234.5,235.73,4048.0
2020-03-17 12:35:00,235.82,236.1,235.09,235.88,1302.0,235.82,236.1,235.09,235.88,1302.0
2020-03-17 12:40:00,235.2,235.83,234.46,234.78,8805.0,235.2,235.83,234.46,234.78,8805.0
2020-03-17 12:45:00,235.13,235.39,234.46,234.99,4497.0,235.13,235.39,234.46,234.99,4497.0
2020-03-17 12:50:00,234.53,234.72,232.25,232.25,2287.0,234.53,234.72,232.25,232.25,2287.0
2020-03-17 12:55:00,232.18,233.28,231.57,231.97,1482.0,232.18,233.28,231.57,231.97,1482.0
2020-03-17 13:00:00,231.96,233.44,231.42,233.44,3488.0,231.96,233.44,231.42,233.44,3488.0
2020-03-17 13:05:00,231.79,233.28,230.91,231.68,601.0,231.79,233.28,230.91,231.68,601.0
2020-03-17 13:10:00,231.75,232.82,230.15,230.15,3693.0,231.75,232.82,230.15,230.15,3693.0
2020-03-17 13:15:00,229.94,230.51,228.22,229.06,1600.0,229.94,230.51,228.22,229.06,1600.0
2020-03-17 13:20:00,229.06,229.87,229.06,229.79,3182.0,229.06,229.87,229.06,229.79,3182.0
2020-03-17 13:25:00,228.96,230.02,228.96,229.18,2028.0,228.96,230.02,228.96,229.18,2028.0
2020-03-17 13:30:00,229.38,233.54,229.21,233.54,2062.0,229.38,233.54,229.21,233.54,2062.0
2020-03-17 13:35:00,232.66,234.76,232.65,233.13,300.0,232.66,234.76,232.65,233.13,300.0
2020-03-17 13:40:00,234.6,236.22,233.95,235.76,1500.0,234.6,236.22,233.95,235.76,1500.0
2020-03-17 13:45:00,234.92,238.54,234.92,238.43,4600.0,234.92,238.54,234.92,238.43,4600.0
2020-03-17 13:50:00,238.84,238.98,237.79,238.34,3453.0,238.84,238.98,237.79,238.34,3453.0
2020-03-17 13:55:00,238.38,238.94,238.08,238.57,4485.0,238.38,238.94,238.08,238.57,4485.0
2020-03-17 14:00:00,238.88,239.36,237.33,237.37,3809.0,238.88,239.36,237.33,237.37,3809.0
2020-03-17 14:05:00,237.49,238.25,237.38,237.55,1910.0,237.49,238.25,237.38,237.55,1910.0
2020-03-17 14:10:00,237.63,238.21,237.57,237.59,2487.0,237.63,238.21,237.57,237.59,2487.0
2020-03-17 14:15:00,237.83,238.24,237.82,238.24,1900.0,237.83,238.24,237.82,238.24,1900.0
2020-03-17 14:20:00,238.11,238.63,236.41,236.96,4720.0,238.11,238.63,236.41,236.96,4720.0
2020-03-17 14:25:00,237.58,238.14,237.29,237.85,2200.0,237.58,238.14,237.29,237.85,2200.0
2020-03-17 14:30:00,237.84,238.54,237.83,238.43,1100.0,237.84,238.54,237.83,238.43,1100.0
2020-03-17 14:35:00,238.11,238.65,237.86,238.39,3050.0,238.11,238.65,237.86,238.39,3050.0
2020-03-17 14:40:00,238.64,238.8,237.88,238.01,1100.0,238.64,238.8,237.88,238.01,1100.0
2020-03-17 14:45:00,237.95,238.8,235.0,235.0,3647.0,237.95,238.8,235.0,235.0,3647.0
2020-03-17 14:50:00,235.82,235.82,234.66,234.85,5700.0,235.82,235.82,234.66,234.85,5700.0
2020-03-17 14:55:00,234.68,236.05,234.68,235.56,2529.0,234.68,236.05,234.68,235.56,2529.0
2020-03-17 15:00:00,235.45,235.45,231.65,232.67,14820.0,235.45,235.45,231.65,232.67,14820.0
2020-03-17 15:05:00,233.43,239.28,233.05,239.28,11810.0,233.43,239.28,233.05,239.28,11810.0
2020-03-17 15:10:00,240.0,241.02,239.62,240.37,2989.0,240.0,241.02,239.62,240.37,2989.0
2020-03-17 15:15:00,240.08,240.08,237.55,238.02,2432.0,240.08,240.08,237.55,238.02,2432.0
2020-03-17 15:20:00,237.55,237.55,235.55,236.52,5016.0,237.55,237.55,235.55,236.52,5016.0
2020-03-17 15:25:00,236.53,236.53,235.94,235.94,2938.0,236.53,236.53,235.94,235.94,2938.0
2020-03-17 15:30:00,236.31,237.76,236.2,237.67,4500.0,236.31,237.76,236.2,237.67,4500.0
2020-03-17 15:35:00,238.11,241.82,238.11,241.64,3999.0,238.11,241.82,238.11,241.64,3999.0
2020-03-17 15:40:00,242.78,247.88,242.1,246.91,7208.0,242.78,247.88,242.1,246.91,7208.0
2020-03-17 15:45:00,246.91,248.48,245.31,246.86,12730.0,246.91,248.48,245.31,246.86,12730.0
2020-03-17 15:50:00,247.06,249.04,242.15,243.42,9340.0,247.06,249.04,242.15,243.42,9340.0
2020-03-17 15:55:00,243.97,251.4,242.96,245.26,45183.0,243.97,251.4,242.96,245.26,45183.0
2020-03-18 09:35:00,226.23,232.5,225.73,232.5,3375.0,226.23,232.5,225.73,232.5,3375.0
2020-03-18 09:40:00,227.03,231.59,227.03,230.27,761.0,227.03,231.59,227.03,230.27,761.0
2020-03-18 09:45:00,231.03,231.03,228.47,230.94,1280.0,231.03,231.03,228.47,230.94,1280.0
2020-03-18 09:50:00,229.53,233.93,228.39,233.93,3409.0,229.53,233.93,228.39,233.93,3409.0
2020-03-18 09:55:00,234.17,234.33,231.12,232.02,1700.0,234.17,234.33,231.12,232.02,1700.0
2020-03-18 10:00:00,230.01,230.3,226.41,230.3,3515.0,230.01,230.3,226.41,230.3,3515.0
2020-03-18 10:05:00,229.61,229.61,225.83,228.81,1100.0,229.61,229.61,225.83,228.81,1100.0
2020-03-18 10:10:00,228.81,228.81,222.51,222.51,2310.0,228.81,228.81,222.51,222.51,2310.0
2020-03-18 10:15:00,222.74,222.95,219.48,219.48,950.0,222.74,222.95,219.48,219.48,950.0
2020-03-18 10:20:00,219.5,219.67,215.17,216.17,8028.0,219.5,219.67,215.17,216.17,8028.0
2020-03-18 10:25:00,216.85,218.43,215.75,217.95,2400.0,216.85,218.43,215.75,217.95,2400.0
2020-03-18 10:30:00,217.95,218.53,216.27,216.54,4006.0,217.95,218.53,216.27,216.54,4006.0
2020-03-18 10:35:00,216.27,217.19,216.15,216.15,1800.0,216.27,217.19,216.15,216.15,1800.0
2020-03-18 10:40:00,216.34,218.24,216.19,218.24,1479.0,216.34,218.24,216.19,218.24,1479.0
2020-03-18 10:45:00,216.24,216.24,215.89,215.89,956.0,216.24,216.24,215.89,215.89,956.0
2020-03-18 10:50:00,216.08,216.08,212.84,213.59,1151.0,216.08,216.08,212.84,213.59,1151.0
2020-03-18 10:55:00,211.59,211.59,208.52,209.78,1420.0,211.59,211.59,208.52,209.78,1420.0
2020-03-18 11:00:00,208.94,208.94,207.17,207.17,1311.0,208.94,208.94,207.17,207.17,1311.0
2020-03-18 11:05:00,206.63,206.63,202.7,202.7,3750.0,206.63,206.63,202.7,202.7,3750.0
2020-03-18 11:10:00,200.83,200.83,198.16,198.19,5550.0,200.83,200.83,198.16,198.19,5550.0
2020-03-18 11:15:00,197.57,198.39,196.85,197.57,3754.0,197.57,198.39,196.85,197.57,3754.0
2020-03-18 11:20:00,199.94,201.45,197.73,197.74,3001.0,199.94,201.45,197.73,197.74,3001.0
2020-03-18 11:25:00,197.79,198.56,197.5,197.5,2493.0,197.79,198.56,197.5,197.5,2493.0
2020-03-18 11:30:00,197.04,197.52,193.32,193.75,13496.0,197.04,197.52,193.32,193.75,13496.0
2020-03-18 11:35:00,193.41,193.99,190.3,190.72,7759.0,193.41,193.99,190.3,190.72,7759.0
2020-03-18 11:40:00,188.44,188.45,181.75,182.97,1400.0,188.44,188.45,181.75,182.97,1400.0
2020-03-18 11:45:00,182.45,186.11,177.65,186.11,26002.0,182.45,186.11,177.65,186.11,26002.0
2020-03-18 11:50:00,186.11,195.0,186.0,195.0,14551.0,186.11,195.0,186.0,195.0,14551.0
2020-03-18 11:55:00,198.0,205.53,197.97,204.23,10043.0,198.0,205.53,197.97,204.23,10043.0
2020-03-18 12:00:00,204.22,214.27,201.13,208.57,24819.0,204.22,214.27,201.13,208.57,24819.0
2020-03-18 12:05:00,212.88,212.88,205.0,208.03,6200.0,212.88,212.88,205.0,208.03,6200.0
2020-03-18 12:10:00,208.31,208.79,205.0,205.01,4903.0,208.31,208.79,205.0,205.01,4903.0
2020-03-18 12:15:00,205.27,208.63,201.16,205.02,11122.0,205.27,208.63,201.16,205.02,11122.0
2020-03-18 12:20:00,208.91,212.74,207.96,208.85,19731.0,208.91,212.74,207.96,208.85,19731.0
2020-03-18 12:25:00,209.68,214.4,209.68,214.4,1781.0,209.68,214.4,209.68,214.4,1781.0
2020-03-18 12:30:00,214.41,218.03,212.0,212.0,2078.0,214.41,218.03,212.0,212.0,2078.0
2020-03-18 12:35:00,211.3,212.0,210.5,211.99,1859.0,211.3,212.0,210.5,211.99,1859.0
2020-03-18 12:40:00,212.0,212.0,208.29,208.29,615.0,212.0,212.0,208.29,208.29,615.0
2020-03-18 12:45:00,208.29,208.29,208.29,208.29,0.0,208.29,208.29,208.29,208.29,0.0
2020-03-18 12:50:00,206.08,206.09,200.15,200.22,4143.0,206.08,206.09,200.15,200.22,4143.0
2020-03-18 12:55:00,202.16,202.16,197.76,197.92,2000.0,202.16,202.16,197.76,197.92,2000.0
2020-03-18 13:00:00,197.92,197.92,197.92,197.92,0.0,197.92,197.92,197.92,197.92,0.0
2020-03-18 13:05:00,197.92,197.92,197.92,197.92,0.0,197.92,197.92,197.92,197.92,0.0
2020-03-18 13:10:00,197.92,197.92,197.92,197.92,0.0,197.92,197.92,197.92,197.92,0.0
2020-03-18 13:15:00,200.47,200.47,190.05,190.05,3153.0,200.47,200.47,190.05,190.05,3153.0
2020-03-18 13:20:00,188.74,196.1,188.07,189.09,2105.0,188.74,196.1,188.07,189.09,2105.0
2020-03-18 13:25:00,188.58,188.58,178.21,185.31,4105.0,188.58,188.58,178.21,185.31,4105.0
2020-03-18 13:30:00,184.08,184.08,178.01,180.15,3344.0,184.08,184.08,178.01,180.15,3344.0
2020-03-18 13:35:00,179.0,181.33,179.0,179.05,7604.0,179.0,181.33,179.0,179.05,7604.0
2020-03-18 13:40:00,179.05,180.28,179.0,180.04,10074.0,179.05,180.28,179.0,180.04,10074.0
2020-03-18 13:45:00,180.58,181.09,179.87,179.88,1865.0,180.58,181.09,179.87,179.88,1865.0
2020-03-18 13:50:00,179.42,179.99,179.0,179.31,1877.0,179.42,179.99,179.0,179.31,1877.0
2020-03-18 13:55:00,179.01,179.22,178.5,178.5,6125.0,179.01,179.22,178.5,178.5,6125.0
2020-03-18 14:00:00,178.64,179.9,178.63,179.0,3903.0,178.64,179.9,178.63,179.0,3903.0
2020-03-18 14:05:00,179.02,180.3,179.01,179.87,1800.0,179.02,180.3,179.01,179.87,1800.0
2020-03-18 14:10:00,179.01,181.66,178.0,180.0,5421.0,179.01,181.66,178.0,180.0,5421.0
2020-03-18 14:15:00,180.91,189.96,180.91,182.53,18863.0,180.91,189.96,180.91,182.53,18863.0
2020-03-18 14:20:00,186.81,186.81,182.8,186.81,900.0,186.81,186.81,182.8,186.81,900.0
2020-03-18 14:25:00,185.53,188.0,185.53,187.34,7713.0,185.53,188.0,185.53,187.34,7713.0
2020-03-18 14:30:00,188.88,190.74,188.88,190.32,900.0,188.88,190.74,188.88,190.32,900.0
2020-03-18 14:35:00,190.02,190.9,190.01,190.62,1541.0,190.02,190.9,190.01,190.62,1541.0
2020-03-18 14:40:00,191.25,194.21,189.43,192.93,4800.0,191.25,194.21,189.43,192.93,4800.0
2020-03-18 14:45:00,193.57,196.25,193.57,195.11,1649.0,193.57,196.25,193.57,195.11,1649.0
2020-03-18 14:50:00,194.14,199.93,194.06,198.19,6818.0,194.14,199.93,194.06,198.19,6818.0
2020-03-18 14:55:00,198.16,199.13,198.12,199.13,803.0,198.16,199.13,198.12,199.13,803.0
2020-03-18 15:00:00,203.25,203.26,198.19,198.29,2788.0,203.25,203.26,198.19,198.29,2788.0
2020-03-18 15:05:00,198.38,206.39,196.61,206.25,7916.0,198.38,206.39,196.61,206.25,7916.0
2020-03-18 15:10:00,206.36,208.08,205.2,205.87,4100.0,206.36,208.08,205.2,205.87,4100.0
2020-03-18 15:15:00,208.37,208.37,205.72,206.86,5256.0,208.37,208.37,205.72,206.86,5256.0
2020-03-18 15:20:00,206.89,208.18,206.04,206.62,19799.0,206.89,208.18,206.04,206.62,19799.0
2020-03-18 15:25:00,206.7,209.56,206.64,209.56,6590.0,206.7,209.56,206.64,209.56,6590.0
2020-03-18 15:30:00,210.19,210.78,206.63,207.83,6971.0,210.19,210.78,206.63,207.83,6971.0
2020-03-18 15:35:00,206.32,207.75,205.5,205.5,3331.0,206.32,207.75,205.5,205.5,3331.0
2020-03-18 15:40:00,205.5,205.51,203.9,204.91,6729.0,205.5,205.51,203.9,204.91,6729.0
2020-03-18 15:45:00,204.88,205.21,203.05,203.41,5497.0,204.88,205.21,203.05,203.41,5497.0
2020-03-18 15:50:00,203.39,210.18,203.39,208.06,11752.0,203.39,210.18,203.39,208.06,11752.0
2020-03-18 15:55:00,211.73,214.3,207.88,214.3,18361.0,211.73,214.3,207.88,214.3,18361.0
2020-03-19 09:30:00,210.71,217.27,210.0,212.55,10607.0,210.71,217.27,210.0,212.55,10607.0
2020-03-19 09:35:00,211.03,212.5,208.95,210.4,2836.0,211.03,212.5,208.95,210.4,2836.0
2020-03-19 09:40:00,211.86,211.87,210.0,210.7,300.0,211.86,211.87,210.0,210.7,300.0
2020-03-19 09:45:00,208.3,208.98,208.3,208.98,200.0,208.3,208.98,208.3,208.98,200.0
2020-03-19 09:50:00,210.64,210.9,206.3,208.78,5645.0,210.64,210.9,206.3,208.78,5645.0
2020-03-19 09:55:00,207.0,210.66,207.0,210.66,1342.0,207.0,210.66,207.0,210.66,1342.0
2020-03-19 10:00:00,208.3,209.96,207.01,209.64,1652.0,208.3,209.96,207.01,209.64,1652.0
2020-03-19 10:05:00,207.02,208.96,207.01,208.4,2528.0,207.02,208.96,207.01,208.4,2528.0
2020-03-19 10:10:00,209.77,209.77,207.5,207.99,5400.0,209.77,209.77,207.5,207.99,5400.0
2020-03-19 10:15:00,209.62,209.69,207.66,209.69,300.0,209.62,209.69,207.66,209.69,300.0
2020-03-19 10:20:00,207.99,209.0,206.64,207.97,1422.0,207.99,209.0,206.64,207.97,1422.0
2020-03-19 10:25:00,207.96,209.52,207.95,208.97,3635.0,207.96,209.52,207.95,208.97,3635.0
2020-03-19 10:30:00,209.38,213.41,208.79,213.41,7342.0,209.38,213.41,208.79,213.41,7342.0
2020-03-19 10:35:00,214.56,215.32,209.99,211.58,7200.0,214.56,215.32,209.99,211.58,7200.0
2020-03-19 10:40:00,210.0,211.54,208.42,209.93,902.0,210.0,211.54,208.42,209.93,902.0
2020-03-19 10:45:00,210.04,211.3,209.58,210.24,2832.0,210.04,211.3,209.58,210.24,2832.0
2020-03-19 10:50:00,209.98,210.24,205.69,205.69,1954.0,209.98,210.24,205.69,205.69,1954.0
2020-03-19 10:55:00,206.85,211.3,205.69,210.52,2286.0,206.85,211.3,205.69,210.52,2286.0
2020-03-19 11:00:00,209.97,211.16,209.73,210.14,1200.0,209.97,211.16,209.73,210.14,1200.0
2020-03-19 11:05:00,210.13,211.09,208.5,208.5,11697.0,210.13,211.09,208.5,208.5,11697.0
2020-03-19 11:10:00,209.36,209.65,208.5,209.65,1500.0,209.36,209.65,208.5,209.65,1500.0
2020-03-19 11:15:00,208.88,210.5,208.88,209.21,600.0,208.88,210.5,208.88,209.21,600.0
2020-03-19 11:20:00,209.91,210.48,209.78,210.15,1026.0,209.91,210.48,209.78,210.15,1026.0
2020-03-19 11:25:00,209.45,210.54,209.15,210.28,1255.0,209.45,210.54,209.15,210.28,1255.0
2020-03-19 11:30:00,209.83,210.49,208.5,209.81,3845.0,209.83,210.49,208.5,209.81,3845.0
2020-03-19 11:35:00,210.49,212.22,208.5,211.26,3706.0,210.49,212.22,208.5,211.26,3706.0
2020-03-19 11:40:00,210.73,212.0,210.63,211.35,1049.0,210.73,212.0,210.63,211.35,1049.0
2020-03-19 11:45:00,211.57,211.92,210.71,211.66,4605.0,211.57,211.92,210.71,211.66,4605.0
2020-03-19 11:50:00,211.66,211.66,211.66,211.66,0.0,211.66,211.66,211.66,211.66,0.0
2020-03-19 11:55:00,218.14,218.14,217.07,217.07,954.0,218.14,218.14,217.07,217.07,954.0
2020-03-19 12:00:00,215.13,215.13,211.14,212.65,1271.0,215.13,215.13,211.14,212.65,1271.0
2020-03-19 12:05:00,212.12,212.12,210.72,211.34,5249.0,212.12,212.12,210.72,211.34,5249.0
2020-03-19 12:10:00,211.09,211.09,208.5,208.58,2204.0,211.09,211.09,208.5,208.58,2204.0
2020-03-19 12:15:00,208.7,208.9,205.55,205.78,4122.0,208.7,208.9,205.55,205.78,4122.0
2020-03-19 12:20:00,205.3,208.63,205.29,208.63,4981.0,205.3,208.63,205.29,208.63,4981.0
2020-03-19 12:25:00,207.29,207.78,205.34,206.03,2496.0,207.29,207.78,205.34,206.03,2496.0
2020-03-19 12:30:00,205.27,205.41,203.46,203.46,1600.0,205.27,205.41,203.46,203.46,1600.0
2020-03-19 12:35:00,202.25,209.81,202.25,206.31,15256.0,202.25,209.81,202.25,206.31,15256.0
2020-03-19 12:40:00,207.21,215.63,206.31,215.63,3546.0,207.21,215.63,206.31,215.63,3546.0
2020-03-19 12:45:00,216.6,224.27,216.22,222.99,4244.0,216.6,224.27,216.22,222.99,4244.0
2020-03-19 12:50:00,223.0,227.98,221.73,227.9,5785.0,223.0,227.98,221.73,227.9,5785.0
2020-03-19 12:55:00,227.32,228.26,225.52,225.7,9841.0,227.32,228.26,225.52,225.7,9841.0
2020-03-19 13:00:00,227.85,233.33,227.85,232.99,6621.0,227.85,233.33,227.85,232.99,6621.0
2020-03-19 13:05:00,233.8,233.8,231.71,231.71,3556.0,233.8,233.8,231.71,231.71,3556.0
2020-03-19 13:10:00,231.72,232.18,229.65,229.78,2312.0,231.72,232.18,229.65,229.78,2312.0
2020-03-19 13:15:00,229.6,232.17,229.6,232.06,1850.0,229.6,232.17,229.6,232.06,1850.0
2020-03-19 13:20:00,230.03,232.59,230.03,232.59,1000.0,230.03,232.59,230.03,232.59,1000.0
2020-03-19 13:25:00,231.1,231.97,228.8,229.37,5808.0,231.1,231.97,228.8,229.37,5808.0
2020-03-19 13:30:00,229.35,229.35,227.79,228.76,2300.0,229.35,229.35,227.79,228.76,2300.0
2020-03-19 13:35:00,228.78,231.5,228.78,231.5,2000.0,228.78,231.5,228.78,231.5,2000.0
2020-03-19 13:40:00,231.39,232.41,231.38,232.13,3400.0,231.39,232.41,231.38,232.13,3400.0
2020-03-19 13:45:00,231.64,232.42,229.73,230.92,6455.0,231.64,232.42,229.73,230.92,6455.0
2020-03-19 13:50:00,232.12,238.12,231.29,238.12,1200.0,232.12,238.12,231.29,238.12,1200.0
2020-03-19 13:55:00,241.74,241.74,238.85,238.85,2511.0,241.74,241.74,238.85,238.85,2511.0
2020-03-19 14:00:00,238.72,238.75,235.77,237.3,858.0,238.72,238.75,235.77,237.3,858.0
2020-03-19 14:05:00,238.83,238.83,237.33,238.0,600.0,238.83,238.83,237.33,238.0,600.0
2020-03-19 14:10:00,238.81,239.46,237.93,239.46,1140.0,238.81,239.46,237.93,239.46,1140.0
2020-03-19 14:15:00,239.35,241.27,239.35,240.09,1969.0,239.35,241.27,239.35,240.09,1969.0
2020-03-19 14:20:00,240.38,241.56,240.09,241.56,2541.0,240.38,241.56,240.09,241.56,2541.0
2020-03-19 14:25:00,242.0,242.0,240.71,241.35,3853.0,242.0,242.0,240.71,241.35,3853.0
2020-03-19 14:30:00,241.31,243.38,241.31,243.1,1344.0,241.31,243.38,241.31,243.1,1344.0
2020-03-19 14:35:00,244.91,246.8,244.76,246.71,2000.0,244.91,246.8,244.76,246.71,2000.0
2020-03-19 14:40:00,246.72,251.43,245.87,250.12,6748.0,246.72,251.43,245.87,250.12,6748.0
2020-03-19 14:45:00,250.12,250.12,248.51,249.22,3118.0,250.12,250.12,248.51,249.22,3118.0
2020-03-19 14:50:00,249.24,249.94,245.38,247.93,3914.0,249.24,249.94,245.38,247.93,3914.0
2020-03-19 14:55:00,247.88,249.07,246.47,248.48,3919.0,247.88,249.07,246.47,248.48,3919.0
2020-03-19 15:00:00,247.84,247.84,243.23,243.9,5567.0,247.84,247.84,243.23,243.9,5567.0
2020-03-19 15:05:00,244.21,246.17,242.27,243.82,3529.0,244.21,246.17,242.27,243.82,3529.0
2020-03-19 15:10:00,243.63,244.49,239.85,240.35,4703.0,243.63,244.49,239.85,240.35,4703.0
2020-03-19 15:15:00,240.34,241.1,238.67,238.67,3168.0,240.34,241.1,238.67,238.67,3168.0
2020-03-19 15:20:00,236.42,237.22,236.39,236.4,900.0,236.42,237.22,236.39,236.4,900.0
2020-03-19 15:25:00,236.55,238.83,236.48,237.98,6141.0,236.55,238.83,236.48,237.98,6141.0
2020-03-19 15:30:00,238.3,243.61,237.81,243.6,9847.0,238.3,243.61,237.81,243.6,9847.0
2020-03-19 15:35:00,242.25,254.0,241.88,251.03,8995.0,242.25,254.0,241.88,251.03,8995.0
2020-03-19 15:40:00,251.28,252.27,250.16,251.26,6505.0,251.28,252.27,250.16,251.26,6505.0
2020-03-19 15:45:00,251.21,251.66,248.46,249.37,10260.0,251.21,251.66,248.46,249.37,10260.0
2020-03-19 15:50:00,249.38,249.38,245.87,245.87,15024.0,249.38,249.38,245.87,245.87,15024.0
2020-03-19 15:55:00,245.31,245.91,244.64,244.77,19472.0,245.31,245.91,244.64,244.77,19472.0
2020-03-20 09:30:00,245.7,250.0,245.7,248.97,28003.0,245.7,250.0,245.7,248.97,28003.0
2020-03-20 09:35:00,250.74,252.98,250.74,251.24,1500.0,250.74,252.98,250.74,251.24,1500.0
2020-03-20 09:40:00,250.91,250.91,239.45,239.45,6193.0,250.91,250.91,239.45,239.45,6193.0
2020-03-20 09:45:00,240.01,240.01,238.71,238.71,1000.0,240.01,240.01,238.71,238.71,1000.0
2020-03-20 09:50:00,237.6,240.67,237.6,240.67,3457.0,237.6,240.67,237.6,240.67,3457.0
2020-03-20 09:55:00,241.74,243.0,239.85,243.0,3510.0,241.74,243.0,239.85,243.0,3510.0
2020-03-20 10:00:00,243.28,248.97,243.28,248.97,3143.0,243.28,248.97,243.28,248.97,3143.0
2020-03-20 10:05:00,247.81,248.03,245.77,246.05,7567.0,247.81,248.03,245.77,246.05,7567.0
2020-03-20 10:10:00,246.05,246.92,246.03,246.92,3000.0,246.05,246.92,246.03,246.92,3000.0
2020-03-20 10:15:00,246.92,251.0,246.92,251.0,2300.0,246.92,251.0,246.92,251.0,2300.0
2020-03-20 10:20:00,251.05,251.05,249.79,249.96,3135.0,251.05,251.05,249.79,249.96,3135.0
2020-03-20 10:25:00,249.97,250.7,249.52,250.7,800.0,249.97,250.7,249.52,250.7,800.0
2020-03-20 10:30:00,250.06,254.47,250.06,254.47,2513.0,250.06,254.47,250.06,254.47,2513.0
2020-03-20 10:35:00,252.24,253.45,250.92,253.45,2900.0,252.24,253.45,250.92,253.45,2900.0
2020-03-20 10:40:00,254.56,256.53,253.81,256.53,3900.0,254.56,256.53,253.81,256.53,3900.0
2020-03-20 10:45:00,256.54,261.6,255.15,261.3,9383.0,256.54,261.6,255.15,261.3,9383.0
2020-03-20 10:50:00,262.44,264.36,257.99,262.93,14688.0,262.44,264.36,257.99,262.93,14688.0
2020-03-20 10:55:00,264.45,265.93,263.66,263.66,2649.0,264.45,265.93,263.66,263.66,2649.0
2020-03-20 11:00:00,262.6,265.89,262.6,263.76,4322.0,262.6,265.89,262.6,263.76,4322.0
2020-03-20 11:05:00,261.93,261.93,256.94,257.42,693.0,261.93,261.93,256.94,257.42,693.0
2020-03-20 11:10:00,255.74,258.1,253.1,253.1,2286.0,255.74,258.1,253.1,253.1,2286.0
2020-03-20 11:15:00,255.3,255.73,248.53,250.24,5350.0,255.3,255.73,248.53,250.24,5350.0
2020-03-20 11:20:00,250.96,250.98,248.15,248.15,1732.0,250.96,250.98,248.15,248.15,1732.0
2020-03-20 11:25:00,246.59,250.74,246.59,250.34,1700.0,246.59,250.74,246.59,250.34,1700.0
2020-03-20 11:30:00,250.42,253.23,248.22,251.98,7700.0,250.42,253.23,248.22,251.98,7700.0
2020-03-20 11:35:00,251.84,259.96,250.47,254.96,5512.0,251.84,259.96,250.47,254.96,5512.0
2020-03-20 11:40:00,260.18,261.57,258.19,258.19,4824.0,260.18,261.57,258.19,258.19,4824.0
2020-03-20 11:45:00,259.85,259.85,257.94,257.94,1600.0,259.85,259.85,257.94,257.94,1600.0
2020-03-20 11:50:00,258.48,258.48,256.01,257.22,600.0,258.48,258.48,256.01,257.22,600.0
2020-03-20 11:55:00,250.66,253.06,250.66,252.98,300.0,250.66,253.06,250.66,252.98,300.0
2020-03-20 12:00:00,249.06,259.63,249.06,259.63,5899.0,249.06,259.63,249.06,259.63,5899.0
2020-03-20 12:05:00,256.66,256.66,256.66,256.66,200.0,256.66,256.66,256.66,256.66,200.0
2020-03-20 12:10:00,253.3,256.85,250.95,250.97,945.0,253.3,256.85,250.95,250.97,945.0
2020-03-20 12:15:00,254.67,258.56,250.45,255.39,7460.0,254.67,258.56,250.45,255.39,7460.0
2020-03-20 12:20:00,254.32,255.99,252.64,254.07,5000.0,254.32,255.99,252.64,254.07,5000.0
2020-03-20 12:25:00,255.17,258.54,254.49,254.97,5985.0,255.17,258.54,254.49,254.97,5985.0
2020-03-20 12:30:00,255.06,257.74,253.84,254.27,1859.0,255.06,257.74,253.84,254.27,1859.0
2020-03-20 12:35:00,255.52,255.52,254.98,255.47,949.0,255.52,255.52,254.98,255.47,949.0
2020-03-20 12:40:00,255.47,256.24,253.86,254.58,2460.0,255.47,256.24,253.86,254.58,2460.0
2020-03-20 12:45:00,254.58,254.65,253.31,253.31,2400.0,254.58,254.65,253.31,253.31,2400.0
2020-03-20 12:50:00,254.62,258.41,253.3,258.09,4144.0,254.62,258.41,253.3,258.09,4144.0
2020-03-20 12:55:00,257.3,258.21,254.02,254.03,3192.0,257.3,258.21,254.02,254.03,3192.0
2020-03-20 13:00:00,255.63,255.63,255.63,255.63,200.0,255.63,255.63,255.63,255.63,200.0
2020-03-20 13:05:00,257.01,257.01,254.75,254.75,418.0,257.01,257.01,254.75,254.75,418.0
2020-03-20 13:10:00,256.05,256.05,254.68,254.68,704.0,256.05,256.05,254.68,254.68,704.0
2020-03-20 13:15:00,253.75,255.17,253.75,255.17,800.0,253.75,255.17,253.75,255.17,800.0
2020-03-20 13:20:00,254.98,255.15,253.27,253.27,400.0,254.98,255.15,253.27,253.27,400.0
2020-03-20 13:25:00,253.01,255.14,252.46,253.79,2232.0,253.01,255.14,252.46,253.79,2232.0
2020-03-20 13:30:00,253.78,256.27,253.77,256.27,500.0,253.78,256.27,253.77,256.27,500.0
2020-03-20 13:35:00,256.34,256.35,252.25,255.32,2634.0,256.34,256.35,252.25,255.32,2634.0
2020-03-20 13:40:00,254.16,254.16,252.0,252.32,1400.0,254.16,254.16,252.0,252.32,1400.0
2020-03-20 13:45:00,252.69,253.21,250.27,250.37,1760.0,252.69,253.21,250.27,250.37,1760.0
2020-03-20 13:50:00,250.11,252.19,249.51,250.83,4020.0,250.11,252.19,249.51,250.83,4020.0
2020-03-20 13:55:00,249.71,250.38,248.62,250.38,603.0,249.71,250.38,248.62,250.38,603.0
2020-03-20 14:00:00,249.31,249.31,247.74,247.74,300.0,249.31,249.31,247.74,247.74,300.0
2020-03-20 14:05:00,248.79,251.98,248.79,251.96,3810.0,248.79,251.98,248.79,251.96,3810.0
2020-03-20 14:10:00,251.59,251.59,245.19,245.2,1200.0,251.59,251.59,245.19,245.2,1200.0
2020-03-20 14:15:00,245.38,245.46,242.66,243.43,1912.0,245.38,245.46,242.66,243.43,1912.0
2020-03-20 14:20:00,242.27,244.25,241.18,243.34,2217.0,242.27,244.25,241.18,243.34,2217.0
2020-03-20 14:25:00,242.38,244.15,242.28,244.05,9893.0,242.38,244.15,242.28,244.05,9893.0
2020-03-20 14:30:00,244.05,245.78,243.92,245.78,11370.0,244.05,245.78,243.92,245.78,11370.0
2020-03-20 14:35:00,245.78,245.8,244.82,245.79,2524.0,245.78,245.8,244.82,245.79,2524.0
2020-03-20 14:40:00,245.35,245.5,243.16,244.87,10269.0,245.35,245.5,243.16,244.87,10269.0
2020-03-20 14:45:00,248.05,248.05,248.05,248.05,100.0,248.05,248.05,248.05,248.05,100.0
2020-03-20 14:50:00,247.27,249.73,247.12,249.73,4854.0,247.27,249.73,247.12,249.73,4854.0
2020-03-20 14:55:00,247.82,249.66,247.15,247.19,3665.0,247.82,249.66,247.15,247.19,3665.0
2020-03-20 15:00:00,248.13,250.67,247.9,250.67,6845.0,248.13,250.67,247.9,250.67,6845.0
2020-03-20 15:05:00,248.68,250.52,247.91,248.76,10058.0,248.68,250.52,247.91,248.76,10058.0
2020-03-20 15:10:00,248.71,250.38,247.94,248.51,7323.0,248.71,250.38,247.94,248.51,7323.0
2020-03-20 15:15:00,248.46,250.86,247.97,250.86,7397.0,248.46,250.86,247.97,250.86,7397.0
2020-03-20 15:20:00,248.78,249.91,247.99,248.29,6751.0,248.78,249.91,247.99,248.29,6751.0
2020-03-20 15:25:00,247.99,249.86,246.0,249.11,3933.0,247.99,249.86,246.0,249.11,3933.0
2020-03-20 15:30:00,250.18,251.4,249.39,250.25,1900.0,250.18,251.4,249.39,250.25,1900.0
2020-03-20 15:35:00,250.21,250.21,246.88,247.42,4000.0,250.21,250.21,246.88,247.42,4000.0
2020-03-20 15:40:00,246.31,247.4,244.51,246.26,3125.0,246.31,247.4,244.51,246.26,3125.0
2020-03-20 15:45:00,245.95,246.66,242.7,243.55,3563.0,245.95,246.66,242.7,243.55,3563.0
2020-03-20 15:50:00,243.19,243.82,241.26,241.84,14706.0,243.19,243.82,241.26,241.84,14706.0
2020-03-20 15:55:00,241.84,243.15,240.18,241.45,27358.0,241.84,243.15,240.18,241.45,27358.0
2020-03-23 09:30:00,236.82,241.13,232.75,240.37,11227.0,236.82,241.13,232.75,240.37,11227.0
2020-03-23 09:35:00,241.43,248.29,238.06,240.64,7092.0,241.43,248.29,238.06,240.64,7092.0
2020-03-23 09:40:00,238.13,238.13,230.06,233.59,980.0,238.13,238.13,230.06,233.59,980.0
2020-03-23 09:45:00,233.73,233.74,230.96,232.98,2065.0,233.73,233.74,230.96,232.98,2065.0
2020-03-23 09:50:00,232.99,233.05,227.71,231.14,4689.0,232.99,233.05,227.71,231.14,4689.0
2020-03-23 09:55:00,230.74,235.32,230.73,235.31,5481.0,230.74,235.32,230.73,235.31,5481.0
2020-03-23 10:00:00,235.91,236.61,232.83,233.7,6494.0,235.91,236.61,232.83,233.7,6494.0
2020-03-23 10:05:00,234.35,237.5,234.35,237.42,4204.0,234.35,237.5,234.35,237.42,4204.0
2020-03-23 10:10:00,237.44,240.84,237.43,240.26,3800.0,237.44,240.84,237.43,240.26,3800.0
2020-03-23 10:15:00,240.82,240.85,235.65,235.65,3800.0,240.82,240.85,235.65,235.65,3800.0
2020-03-23 10:20:00,237.12,237.53,233.39,237.32,2900.0,237.12,237.53,233.39,237.32,2900.0
2020-03-23 10:25:00,238.17,240.01,237.33,239.9,500.0,238.17,240.01,237.33,239.9,500.0
2020-03-23 10:30:00,238.67,239.63,236.94,239.18,1742.0,238.67,239.63,236.94,239.18,1742.0
2020-03-23 10:35:00,238.17,239.07,235.47,237.94,1200.0,238.17,239.07,235.47,237.94,1200.0
2020-03-23 10:40:00,238.86,238.86,236.71,236.75,600.0,238.86,238.86,236.71,236.75,600.0
2020-03-23 10:45:00,238.75,238.75,233.64,234.19,1828.0,238.75,238.75,233.64,234.19,1828.0
2020-03-23 10:50:00,233.75,233.75,232.72,232.72,1750.0,233.75,233.75,232.72,232.72,1750.0
2020-03-23 10:55:00,232.03,232.78,228.35,230.79,3826.0,232.03,232.78,228.35,230.79,3826.0
2020-03-23 11:00:00,230.65,230.65,226.37,226.47,4261.0,230.65,230.65,226.37,226.47,4261.0
2020-03-23 11:05:00,226.47,227.64,225.18,226.58,3000.0,226.47,227.64,225.18,226.58,3000.0
2020-03-23 11:10:00,228.26,229.7,222.27,222.27,4720.0,228.26,229.7,222.27,222.27,4720.0
2020-03-23 11:15:00,222.31,225.07,221.97,222.25,11560.0,222.31,225.07,221.97,222.25,11560.0
2020-03-23 11:20:00,223.19,225.79,222.33,222.33,2400.0,223.19,225.79,222.33,222.33,2400.0
2020-03-23 11:25:00,222.3,222.3,220.38,220.82,7550.0,222.3,222.3,220.38,220.82,7550.0
2020-03-23 11:30:00,220.47,225.29,220.46,224.03,8518.0,220.47,225.29,220.46,224.03,8518.0
2020-03-23 11:35:00,222.98,223.92,221.69,221.69,1314.0,222.98,223.92,221.69,221.69,1314.0
2020-03-23 11:40:00,222.78,222.78,221.1,221.67,2800.0,222.78,222.78,221.1,221.67,2800.0
2020-03-23 11:45:00,221.0,221.06,220.08,220.33,1300.0,221.0,221.06,220.08,220.33,1300.0
2020-03-23 11:50:00,219.71,224.59,219.71,224.59,1481.0,219.71,224.59,219.71,224.59,1481.0
2020-03-23 11:55:00,225.53,227.45,221.6,227.45,3200.0,225.53,227.45,221.6,227.45,3200.0
2020-03-23 12:00:00,224.38,225.78,224.17,224.18,2667.0,224.38,225.78,224.17,224.18,2667.0
2020-03-23 12:05:00,223.5,223.5,221.77,221.78,1866.0,223.5,223.5,221.77,221.78,1866.0
2020-03-23 12:10:00,221.24,223.34,220.69,223.34,2283.0,221.24,223.34,220.69,223.34,2283.0
2020-03-23 12:15:00,223.54,229.39,223.54,229.39,600.0,223.54,229.39,223.54,229.39,600.0
2020-03-23 12:20:00,230.26,231.93,228.36,230.61,1021.0,230.26,231.93,228.36,230.61,1021.0
2020-03-23 12:25:00,228.56,230.89,226.6,228.48,983.0,228.56,230.89,226.6,228.48,983.0
2020-03-23 12:30:00,226.43,226.97,226.34,226.34,500.0,226.43,226.97,226.34,226.34,500.0
2020-03-23 12:35:00,227.14,228.95,227.14,228.91,1500.0,227.14,228.95,227.14,228.91,1500.0
2020-03-23 12:40:00,230.75,235.63,230.75,233.9,1981.0,230.75,235.63,230.75,233.9,1981.0
2020-03-23 12:45:00,233.79,235.26,232.25,235.16,1825.0,233.79,235.26,232.25,235.16,1825.0
2020-03-23 12:50:00,234.78,238.11,232.78,238.11,7625.0,234.78,238.11,232.78,238.11,7625.0
2020-03-23 12:55:00,238.9,243.65,238.0,243.65,1699.0,238.9,243.65,238.0,243.65,1699.0
2020-03-23 13:00:00,242.88,242.88,235.89,237.81,2718.0,242.88,242.88,235.89,237.81,2718.0
2020-03-23 13:05:00,236.5,236.94,235.6,235.6,1355.0,236.5,236.94,235.6,235.6,1355.0
2020-03-23 13:10:00,235.59,239.19,234.87,239.19,1400.0,235.59,239.19,234.87,239.19,1400.0
2020-03-23 13:15:00,237.36,238.02,235.62,238.02,1857.0,237.36,238.02,235.62,238.02,1857.0
2020-03-23 13:20:00,236.91,236.94,233.73,233.73,2050.0,236.91,236.94,233.73,233.73,2050.0
2020-03-23 13:25:00,234.71,234.71,232.47,232.47,500.0,234.71,234.71,232.47,232.47,500.0
2020-03-23 13:30:00,230.19,233.69,230.19,233.69,305.0,230.19,233.69,230.19,233.69,305.0
2020-03-23 13:35:00,234.0,234.0,231.27,232.28,1110.0,234.0,234.0,231.27,232.28,1110.0
2020-03-23 13:40:00,231.7,233.24,231.42,231.45,2057.0,231.7,233.24,231.42,231.45,2057.0
2020-03-23 13:45:00,231.88,234.21,231.88,232.96,1200.0,231.88,234.21,231.88,232.96,1200.0
2020-03-23 13:50:00,235.54,235.57,235.54,235.55,554.0,235.54,235.57,235.54,235.55,554.0
2020-03-23 13:55:00,232.96,232.96,230.63,231.49,1834.0,232.96,232.96,230.63,231.49,1834.0
2020-03-23 14:00:00,231.06,231.15,230.91,230.97,1841.0,231.06,231.15,230.91,230.97,1841.0
2020-03-23 14:05:00,232.64,233.16,231.95,231.95,1016.0,232.64,233.16,231.95,231.95,1016.0
2020-03-23 14:10:00,230.3,230.58,230.3,230.44,1002.0,230.3,230.58,230.3,230.44,1002.0
2020-03-23 14:15:00,232.41,235.27,232.2,232.2,1127.0,232.41,235.27,232.2,232.2,1127.0
2020-03-23 14:20:00,231.34,232.7,231.22,231.22,859.0,231.34,232.7,231.22,231.22,859.0
2020-03-23 14:25:00,231.45,232.85,230.31,232.85,1198.0,231.45,232.85,230.31,232.85,1198.0
2020-03-23 14:30:00,232.65,232.65,230.03,230.04,934.0,232.65,232.65,230.03,230.04,934.0
2020-03-23 14:35:00,230.97,231.1,229.43,231.1,1800.0,230.97,231.1,229.43,231.1,1800.0
2020-03-23 14:40:00,232.21,233.33,230.58,232.12,6024.0,232.21,233.33,230.58,232.12,6024.0
2020-03-23 14:45:00,232.08,234.15,230.89,234.15,1830.0,232.08,234.15,230.89,234.15,1830.0
2020-03-23 14:50:00,234.54,234.54,229.84,229.84,1900.0,234.54,234.54,229.84,229.84,1900.0
2020-03-23 14:55:00,228.79,231.5,228.79,229.26,800.0,228.79,231.5,228.79,229.26,800.0
2020-03-23 15:00:00,230.0,232.02,229.25,232.02,1939.0,230.0,232.02,229.25,232.02,1939.0
2020-03-23 15:05:00,232.02,232.02,230.58,230.59,700.0,232.02,232.02,230.58,230.59,700.0
2020-03-23 15:10:00,229.48,229.67,229.06,229.06,400.0,229.48,229.67,229.06,229.06,400.0
2020-03-23 15:15:00,228.03,228.85,228.03,228.04,1200.0,228.03,228.85,228.03,228.04,1200.0
2020-03-23 15:20:00,228.12,228.12,223.44,223.44,2869.0,228.12,228.12,223.44,223.44,2869.0
2020-03-23 15:25:00,223.4,227.19,223.4,225.28,3921.0,223.4,227.19,223.4,225.28,3921.0
2020-03-23 15:30:00,226.56,227.24,226.53,226.69,1700.0,226.56,227.24,226.53,226.69,1700.0
2020-03-23 15:35:00,226.94,230.29,226.93,228.91,7680.0,226.94,230.29,226.93,228.91,7680.0
2020-03-23 15:40:00,229.72,230.61,228.17,230.52,5693.0,229.72,230.61,228.17,230.52,5693.0
2020-03-23 15:45:00,229.72,232.34,229.29,232.22,8920.0,229.72,232.34,229.29,232.22,8920.0
2020-03-23 15:50:00,230.33,239.85,230.33,239.83,26461.0,230.33,239.85,230.33,239.83,26461.0
2020-03-23 15:55:00,237.93,239.82,232.23,232.64,19013.0,237.93,239.82,232.23,232.64,19013.0
2020-03-24 09:30:00,244.74,255.0,244.74,251.09,7059.0,244.74,255.0,244.74,251.09,7059.0
2020-03-24 09:35:00,252.21,255.0,251.06,251.06,2210.0,252.21,255.0,251.06,251.06,2210.0
2020-03-24 09:40:00,248.55,248.55,246.17,246.18,500.0,248.55,248.55,246.17,246.18,500.0
2020-03-24 09:45:00,249.34,253.04,247.67,252.02,3200.0,249.34,253.04,247.67,252.02,3200.0
2020-03-24 09:50:00,252.98,253.1,250.74,252.95,4403.0,252.98,253.1,250.74,252.95,4403.0
2020-03-24 09:55:00,253.0,253.0,250.73,251.02,1633.0,253.0,253.0,250.73,251.02,1633.0
2020-03-24 10:00:00,250.61,250.62,249.23,250.62,2825.0,250.61,250.62,249.23,250.62,2825.0
2020-03-24 10:05:00,250.61,252.34,249.63,249.63,4914.0,250.61,252.34,249.63,249.63,4914.0
2020-03-24 10:10:00,249.42,249.42,249.41,249.42,400.0,249.42,249.42,249.41,249.42,400.0
2020-03-24 10:15:00,247.22,248.25,240.86,245.69,6437.0,247.22,248.25,240.86,245.69,6437.0
2020-03-24 10:20:00,245.8,249.01,245.79,249.0,3935.0,245.8,249.01,245.79,249.0,3935.0
2020-03-24 10:25:00,247.22,256.74,247.22,254.41,2910.0,247.22,256.74,247.22,254.41,2910.0
2020-03-24 10:30:00,254.79,256.43,254.79,255.46,1400.0,254.79,256.43,254.79,255.46,1400.0
2020-03-24 10:35:00,254.27,255.39,253.64,253.64,1705.0,254.27,255.39,253.64,253.64,1705.0
2020-03-24 10:40:00,254.0,255.91,253.09,255.91,1077.0,254.0,255.91,253.09,255.91,1077.0
2020-03-24 10:45:00,254.55,254.55,250.43,250.44,2079.0,254.55,254.55,250.43,250.44,2079.0
2020-03-24 10:50:00,249.26,251.54,249.25,251.54,719.0,249.26,251.54,249.25,251.54,719.0
2020-03-24 10:55:00,249.6,251.52,249.6,249.91,633.0,249.6,251.52,249.6,249.91,633.0
2020-03-24 11:00:00,248.76,248.76,248.76,248.76,100.0,248.76,248.76,248.76,248.76,100.0
2020-03-24 11:05:00,252.59,252.59,248.07,249.63,2671.0,252.59,252.59,248.07,249.63,2671.0
2020-03-24 11:10:00,249.75,251.93,249.75,250.22,512.0,249.75,251.93,249.75,250.22,512.0
2020-03-24 11:15:00,251.94,252.33,250.22,252.2,900.0,251.94,252.33,250.22,252.2,900.0
2020-03-24 11:20:00,250.92,255.54,250.92,252.94,1100.0,250.92,255.54,250.92,252.94,1100.0
2020-03-24 11:25:00,251.97,255.48,251.96,254.71,1819.0,251.97,255.48,251.96,254.71,1819.0
2020-03-24 11:30:00,253.59,253.59,252.25,252.26,600.0,253.59,253.59,252.25,252.26,600.0
2020-03-24 11:35:00,253.66,255.51,253.66,255.51,1800.0,253.66,255.51,253.66,255.51,1800.0
2020-03-24 11:40:00,255.76,259.43,255.76,257.63,500.0,255.76,259.43,255.76,257.63,500.0
2020-03-24 11:45:00,257.72,259.41,255.95,256.62,1500.0,257.72,259.41,255.95,256.62,1500.0
2020-03-24 11:50:00,256.26,256.97,255.9,255.95,1006.0,256.26,256.97,255.9,255.95,1006.0
2020-03-24 11:55:00,257.46,259.79,257.46,259.79,500.0,257.46,259.79,257.46,259.79,500.0
2020-03-24 12:00:00,260.99,260.99,258.83,258.89,3279.0,260.99,260.99,258.83,258.89,3279.0
2020-03-24 12:05:00,260.98,261.05,260.7,260.7,500.0,260.98,261.05,260.7,260.7,500.0
2020-03-24 12:10:00,260.37,261.73,259.97,261.67,3943.0,260.37,261.73,259.97,261.67,3943.0
2020-03-24 12:15:00,259.93,260.98,259.82,260.98,2400.0,259.93,260.98,259.82,260.98,2400.0
2020-03-24 12:20:00,261.16,263.03,261.16,262.5,2500.0,261.16,263.03,261.16,262.5,2500.0
2020-03-24 12:25:00,263.56,263.71,262.64,263.71,912.0,263.56,263.71,262.64,263.71,912.0
2020-03-24 12:30:00,264.05,267.96,263.74,267.19,2600.0,264.05,267.96,263.74,267.19,2600.0
2020-03-24 12:35:00,266.88,270.0,266.87,270.0,1563.0,266.88,270.0,266.87,270.0,1563.0
2020-03-24 12:40:00,270.87,271.29,267.2,268.86,2505.0,270.87,271.29,267.2,268.86,2505.0
2020-03-24 12:45:00,268.52,268.52,264.96,264.96,4301.0,268.52,268.52,264.96,264.96,4301.0
2020-03-24 12:50:00,264.27,265.73,264.27,264.33,1100.0,264.27,265.73,264.27,264.33,1100.0
2020-03-24 12:55:00,264.77,264.77,263.07,263.83,1300.0,264.77,264.77,263.07,263.83,1300.0
2020-03-24 13:00:00,262.91,262.91,261.81,261.81,1400.0,262.91,262.91,261.81,261.81,1400.0
2020-03-24 13:05:00,260.44,260.44,259.15,259.15,300.0,260.44,260.44,259.15,259.15,300.0
2020-03-24 13:10:00,256.07,256.08,256.07,256.07,879.0,256.07,256.08,256.07,256.07,879.0
2020-03-24 13:15:00,256.05,256.05,255.38,255.39,501.0,256.05,256.05,255.38,255.39,501.0
2020-03-24 13:20:00,254.46,255.42,254.28,255.42,700.0,254.46,255.42,254.28,255.42,700.0
2020-03-24 13:25:00,255.74,257.81,255.74,257.52,836.0,255.74,257.81,255.74,257.52,836.0
2020-03-24 13:30:00,258.77,258.78,258.75,258.75,200.0,258.77,258.78,258.75,258.75,200.0
2020-03-24 13:35:00,257.78,257.78,257.77,257.78,100.0,257.78,257.78,257.77,257.78,100.0
2020-03-24 13:40:00,256.83,257.9,256.68,257.9,3113.0,256.83,257.9,256.68,257.9,3113.0
2020-03-24 13:45:00,257.92,257.97,256.9,256.9,800.0,257.92,257.97,256.9,256.9,800.0
2020-03-24 13:50:00,256.35,257.4,255.31,257.4,1700.0,256.35,257.4,255.31,257.4,1700.0
2020-03-24 13:55:00,255.34,258.94,255.34,258.26,668.0,255.34,258.94,255.34,258.26,668.0
2020-03-24 14:00:00,257.11,257.51,253.38,253.41,2730.0,257.11,257.51,253.38,253.41,2730.0
2020-03-24 14:05:00,252.52,252.52,249.87,249.87,600.0,252.52,252.52,249.87,249.87,600.0
2020-03-24 14:10:00,250.57,252.68,250.56,250.57,900.0,250.57,252.68,250.56,250.57,900.0
2020-03-24 14:15:00,250.58,253.77,250.58,253.77,1047.0,250.58,253.77,250.58,253.77,1047.0
2020-03-24 14:20:00,253.77,253.77,253.77,253.77,0.0,253.77,253.77,253.77,253.77,0.0
2020-03-24 14:25:00,255.65,260.96,254.5,260.96,1100.0,255.65,260.96,254.5,260.96,1100.0
2020-03-24 14:30:00,260.85,260.85,258.87,258.88,632.0,260.85,260.85,258.87,258.88,632.0
2020-03-24 14:35:00,258.0,262.02,256.92,261.21,3000.0,258.0,262.02,256.92,261.21,3000.0
2020-03-24 14:40:00,260.59,260.59,260.19,260.19,657.0,260.59,260.59,260.19,260.19,657.0
2020-03-24 14:45:00,259.05,259.05,256.02,256.02,1200.0,259.05,259.05,256.02,256.02,1200.0
2020-03-24 14:50:00,254.97,259.83,254.97,258.53,1121.0,254.97,259.83,254.97,258.53,1121.0
2020-03-24 14:55:00,257.93,257.93,257.93,257.93,100.0,257.93,257.93,257.93,257.93,100.0
2020-03-24 15:00:00,257.99,263.11,257.99,261.67,1600.0,257.99,263.11,257.99,261.67,1600.0
2020-03-24 15:05:00,262.09,262.09,260.91,261.42,4019.0,262.09,262.09,260.91,261.42,4019.0
2020-03-24 15:10:00,262.26,262.26,260.91,261.59,3462.0,262.26,262.26,260.91,261.59,3462.0
2020-03-24 15:15:00,261.72,262.69,258.62,262.69,3428.0,261.72,262.69,258.62,262.69,3428.0
2020-03-24 15:20:00,262.69,262.69,262.69,262.69,0.0,262.69,262.69,262.69,262.69,0.0
2020-03-24 15:25:00,264.59,270.16,264.16,264.16,6272.0,264.59,270.16,264.16,264.16,6272.0
2020-03-24 15:30:00,263.58,264.98,263.2,264.94,800.0,263.58,264.98,263.2,264.94,800.0
2020-03-24 15:35:00,269.4,269.99,266.76,266.76,3407.0,269.4,269.99,266.76,266.76,3407.0
2020-03-24 15:40:00,266.79,270.18,266.79,268.04,7287.0,266.79,270.18,266.79,268.04,7287.0
2020-03-24 15:45:00,268.07,269.0,263.49,263.53,2850.0,268.07,269.0,263.49,263.53,2850.0
2020-03-24 15:50:00,263.55,267.71,263.04,267.71,4671.0,263.55,267.71,263.04,267.71,4671.0
2020-03-24 15:55:00,267.12,270.47,266.24,269.39,10977.0,267.12,270.47,266.24,269.39,10977.0
2020-03-25 09:30:00,269.01,281.0,269.01,281.0,6490.0,269.01,281.0,269.01,281.0,6490.0
2020-03-25 09:35:00,277.33,281.0,277.09,278.08,2100.0,277.33,281.0,277.09,278.08,2100.0
2020-03-25 09:40:00,280.99,282.21,275.93,276.35,3723.0,280.99,282.21,275.93,276.35,3723.0
2020-03-25 09:45:00,279.88,279.88,275.52,276.02,500.0,279.88,279.88,275.52,276.02,500.0
2020-03-25 09:50:00,276.11,276.11,265.33,265.34,3364.0,276.11,276.11,265.33,265.34,3364.0
2020-03-25 09:55:00,262.99,271.36,262.99,268.42,2402.0,262.99,271.36,262.99,268.42,2402.0
2020-03-25 10:00:00,268.47,271.02,260.01,260.01,1700.0,268.47,271.02,260.01,260.01,1700.0
2020-03-25 10:05:00,260.84,262.78,260.01,262.78,600.0,260.84,262.78,260.01,262.78,600.0
2020-03-25 10:10:00,260.0,260.01,257.02,259.13,3130.0,260.0,260.01,257.02,259.13,3130.0
2020-03-25 10:15:00,258.99,264.98,258.0,260.73,1200.0,258.99,264.98,258.0,260.73,1200.0
2020-03-25 10:20:00,260.07,265.01,258.52,263.66,1743.0,260.07,265.01,258.52,263.66,1743.0
2020-03-25 10:25:00,262.68,266.24,259.05,259.05,1971.0,262.68,266.24,259.05,259.05,1971.0
2020-03-25 10:30:00,264.4,264.4,264.4,264.4,100.0,264.4,264.4,264.4,264.4,100.0
2020-03-25 10:35:00,262.19,265.95,261.17,264.04,800.0,262.19,265.95,261.17,264.04,800.0
2020-03-25 10:40:00,265.39,268.82,262.18,263.27,1200.0,265.39,268.82,262.18,263.27,1200.0
2020-03-25 10:45:00,265.6,265.6,263.28,263.28,400.0,265.6,265.6,263.28,263.28,400.0
2020-03-25 10:50:00,263.14,263.14,261.26,261.93,300.0,263.14,263.14,261.26,261.93,300.0
2020-03-25 10:55:00,265.44,265.59,265.29,265.3,600.0,265.44,265.59,265.29,265.3,600.0
2020-03-25 11:00:00,266.78,268.06,263.71,265.06,2974.0,266.78,268.06,263.71,265.06,2974.0
2020-03-25 11:05:00,265.06,265.09,265.05,265.06,400.0,265.06,265.09,265.05,265.06,400.0
2020-03-25 11:10:00,263.9,266.12,263.72,265.6,4200.0,263.9,266.12,263.72,265.6,4200.0
2020-03-25 11:15:00,265.89,265.89,261.96,262.7,4700.0,265.89,265.89,261.96,262.7,4700.0
2020-03-25 11:20:00,264.27,265.16,262.01,262.01,2828.0,264.27,265.16,262.01,262.01,2828.0
2020-03-25 11:25:00,264.35,266.44,262.1,265.01,1651.0,264.35,266.44,262.1,265.01,1651.0
2020-03-25 11:30:00,265.01,265.01,265.01,265.01,0.0,265.01,265.01,265.01,265.01,0.0
2020-03-25 11:35:00,265.01,265.01,265.01,265.01,0.0,265.01,265.01,265.01,265.01,0.0
2020-03-25 11:40:00,267.61,267.61,265.01,265.01,911.0,267.61,267.61,265.01,265.01,911.0
2020-03-25 11:45:00,265.01,265.01,265.01,265.01,0.0,265.01,265.01,265.01,265.01,0.0
2020-03-25 11:50:00,263.05,267.77,263.04,267.77,893.0,263.05,267.77,263.04,267.77,893.0
2020-03-25 11:55:00,265.0,265.0,265.0,265.0,100.0,265.0,265.0,265.0,265.0,100.0
2020-03-25 12:00:00,266.63,270.55,266.62,270.55,1543.0,266.63,270.55,266.62,270.55,1543.0
2020-03-25 12:05:00,270.55,270.55,270.55,270.55,0.0,270.55,270.55,270.55,270.55,0.0
2020-03-25 12:10:00,272.3,272.3,270.57,270.57,1000.0,272.3,272.3,270.57,270.57,1000.0
2020-03-25 12:15:00,272.69,275.19,272.69,275.12,1405.0,272.69,275.19,272.69,275.12,1405.0
2020-03-25 12:20:00,274.36,276.32,274.36,275.56,1108.0,274.36,276.32,274.36,275.56,1108.0
2020-03-25 12:25:00,277.08,279.21,277.08,279.1,4700.0,277.08,279.21,277.08,279.1,4700.0
2020-03-25 12:30:00,278.34,279.09,275.02,277.02,2300.0,278.34,279.09,275.02,277.02,2300.0
2020-03-25 12:35:00,276.25,278.09,276.25,278.09,1693.0,276.25,278.09,276.25,278.09,1693.0
2020-03-25 12:40:00,278.09,278.09,278.09,278.09,0.0,278.09,278.09,278.09,278.09,0.0
2020-03-25 12:45:00,278.0,278.57,277.06,277.74,1818.0,278.0,278.57,277.06,277.74,1818.0
2020-03-25 12:50:00,277.6,278.29,272.42,272.76,5334.0,277.6,278.29,272.42,272.76,5334.0
2020-03-25 12:55:00,273.4,273.4,268.7,271.37,4000.0,273.4,273.4,268.7,271.37,4000.0
2020-03-25 13:00:00,270.85,275.13,270.11,275.0,1500.0,270.85,275.13,270.11,275.0,1500.0
2020-03-25 13:05:00,275.0,275.0,275.0,275.0,0.0,275.0,275.0,275.0,275.0,0.0
2020-03-25 13:10:00,275.0,275.0,275.0,275.0,0.0,275.0,275.0,275.0,275.0,0.0
2020-03-25 13:15:00,278.49,279.9,276.9,279.05,1900.0,278.49,279.9,276.9,279.05,1900.0
2020-03-25 13:20:00,279.92,280.69,278.86,279.85,1300.0,279.92,280.69,278.86,279.85,1300.0
2020-03-25 13:25:00,280.0,282.32,279.97,282.32,1590.0,280.0,282.32,279.97,282.32,1590.0
2020-03-25 13:30:00,281.38,281.4,280.07,281.38,1600.0,281.38,281.4,280.07,281.38,1600.0
2020-03-25 13:35:00,280.28,282.28,280.28,282.28,800.0,280.28,282.28,280.28,282.28,800.0
2020-03-25 13:40:00,281.64,284.18,281.22,283.74,900.0,281.64,284.18,281.22,283.74,900.0
2020-03-25 13:45:00,283.66,284.77,281.32,283.36,2561.0,283.66,284.77,281.32,283.36,2561.0
2020-03-25 13:50:00,283.36,283.39,282.3,283.38,1179.0,283.36,283.39,282.3,283.38,1179.0
2020-03-25 13:55:00,283.48,283.63,280.93,281.21,7400.0,283.48,283.63,280.93,281.21,7400.0
2020-03-25 14:00:00,280.37,280.8,278.73,278.74,1727.0,280.37,280.8,278.73,278.74,1727.0
2020-03-25 14:05:00,278.74,279.6,275.15,275.15,1619.0,278.74,279.6,275.15,275.15,1619.0
2020-03-25 14:10:00,275.15,275.15,275.15,275.15,0.0,275.15,275.15,275.15,275.15,0.0
2020-03-25 14:15:00,278.22,281.8,278.22,278.88,600.0,278.22,281.8,278.22,278.88,600.0
2020-03-25 14:20:00,281.04,281.04,278.24,280.23,1020.0,281.04,281.04,278.24,280.23,1020.0
2020-03-25 14:25:00,280.23,280.23,278.18,278.18,300.0,280.23,280.23,278.18,278.18,300.0
2020-03-25 14:30:00,278.25,278.25,278.25,278.25,100.0,278.25,278.25,278.25,278.25,100.0
2020-03-25 14:35:00,277.39,279.23,276.56,279.23,2192.0,277.39,279.23,276.56,279.23,2192.0
2020-03-25 14:40:00,278.4,280.15,278.39,280.15,200.0,278.4,280.15,278.39,280.15,200.0
2020-03-25 14:45:00,281.51,281.51,279.16,279.16,1100.0,281.51,281.51,279.16,279.16,1100.0
2020-03-25 14:50:00,279.73,280.24,276.99,277.0,1000.0,279.73,280.24,276.99,277.0,1000.0
2020-03-25 14:55:00,278.04,280.75,277.38,277.38,1822.0,278.04,280.75,277.38,277.38,1822.0
2020-03-25 15:00:00,280.87,280.87,277.3,277.38,1272.0,280.87,280.87,277.3,277.38,1272.0
2020-03-25 15:05:00,279.2,280.54,276.54,278.39,7689.0,279.2,280.54,276.54,278.39,7689.0
2020-03-25 15:10:00,276.92,277.09,272.12,272.31,7400.0,276.92,277.09,272.12,272.31,7400.0
2020-03-25 15:15:00,274.28,276.09,272.71,272.84,1000.0,274.28,276.09,272.71,272.84,1000.0
2020-03-25 15:20:00,275.02,277.19,272.88,275.08,5300.0,275.02,277.19,272.88,275.08,5300.0
2020-03-25 15:25:00,275.69,281.69,275.69,280.47,4400.0,275.69,281.69,275.69,280.47,4400.0
2020-03-25 15:30:00,281.69,281.77,278.38,281.77,9600.0,281.69,281.77,278.38,281.77,9600.0
2020-03-25 15:35:00,284.07,285.0,281.76,283.75,2000.0,284.07,285.0,281.76,283.75,2000.0
2020-03-25 15:40:00,284.54,285.0,281.03,281.03,3526.0,284.54,285.0,281.03,281.03,3526.0
2020-03-25 15:45:00,282.1,282.1,276.4,276.41,4011.0,282.1,282.1,276.4,276.41,4011.0
2020-03-25 15:50:00,276.4,276.4,270.09,271.35,7342.0,276.4,276.4,270.09,271.35,7342.0
2020-03-25 15:55:00,272.75,274.03,268.9,270.22,14212.0,272.75,274.03,268.9,270.22,14212.0
2020-03-26 09:30:00,274.65,277.45,270.21,275.93,3101.0,274.65,277.45,270.21,275.93,3101.0
2020-03-26 09:35:00,277.88,284.99,277.55,284.99,1700.0,277.88,284.99,277.55,284.99,1700.0
2020-03-26 09:40:00,284.99,290.0,282.84,287.46,2964.0,284.99,290.0,282.84,287.46,2964.0
2020-03-26 09:45:00,285.07,288.52,282.77,282.77,1100.0,285.07,288.52,282.77,282.77,1100.0
2020-03-26 09:50:00,280.36,280.38,280.36,280.38,500.0,280.36,280.38,280.36,280.38,500.0
2020-03-26 09:55:00,284.26,287.84,283.53,285.33,1920.0,284.26,287.84,283.53,285.33,1920.0
2020-03-26 10:00:00,284.39,284.39,284.16,284.17,200.0,284.39,284.39,284.16,284.17,200.0
2020-03-26 10:05:00,283.55,285.04,282.22,285.04,1663.0,283.55,285.04,282.22,285.04,1663.0
2020-03-26 10:10:00,284.9,287.91,284.9,286.29,1249.0,284.9,287.91,284.9,286.29,1249.0
2020-03-26 10:15:00,286.93,292.0,286.93,291.46,817.0,286.93,292.0,286.93,291.46,817.0
2020-03-26 10:20:00,291.96,295.35,291.71,293.38,950.0,291.96,295.35,291.71,293.38,950.0
2020-03-26 10:25:00,291.65,295.07,291.01,291.93,1400.0,291.65,295.07,291.01,291.93,1400.0
2020-03-26 10:30:00,290.28,290.64,289.28,289.54,500.0,290.28,290.64,289.28,289.54,500.0
2020-03-26 10:35:00,291.94,292.24,290.17,290.91,1850.0,291.94,292.24,290.17,290.91,1850.0
2020-03-26 10:40:00,290.4,292.78,288.08,292.78,1500.0,290.4,292.78,288.08,292.78,1500.0
2020-03-26 10:45:00,292.67,293.56,289.72,289.72,1969.0,292.67,293.56,289.72,289.72,1969.0
2020-03-26 10:50:00,289.23,289.97,289.18,289.97,300.0,289.23,289.97,289.18,289.97,300.0
2020-03-26 10:55:00,289.4,293.58,288.86,293.58,700.0,289.4,293.58,288.86,293.58,700.0
2020-03-26 11:00:00,292.05,292.29,292.02,292.29,300.0,292.05,292.29,292.02,292.29,300.0
2020-03-26 11:05:00,292.33,292.78,289.21,289.22,2200.0,292.33,292.78,289.21,289.22,2200.0
2020-03-26 11:10:00,290.88,290.88,289.15,290.62,400.0,290.88,290.88,289.15,290.62,400.0
2020-03-26 11:15:00,291.4,294.99,291.4,294.99,600.0,291.4,294.99,291.4,294.99,600.0
2020-03-26 11:20:00,293.78,293.78,292.78,293.73,400.0,293.78,293.78,292.78,293.73,400.0
2020-03-26 11:25:00,293.79,296.0,292.77,295.21,2004.0,293.79,296.0,292.77,295.21,2004.0
2020-03-26 11:30:00,294.36,297.83,294.3,297.83,2383.0,294.36,297.83,294.3,297.83,2383.0
2020-03-26 11:35:00,297.82,298.98,297.82,298.98,816.0,297.82,298.98,297.82,298.98,816.0
2020-03-26 11:40:00,299.8,300.38,298.55,300.38,600.0,299.8,300.38,298.55,300.38,600.0
2020-03-26 11:45:00,300.38,300.38,296.25,298.67,4876.0,300.38,300.38,296.25,298.67,4876.0
2020-03-26 11:50:00,299.0,301.0,298.76,300.2,1637.0,299.0,301.0,298.76,300.2,1637.0
2020-03-26 11:55:00,298.81,298.82,296.87,296.88,1142.0,298.81,298.82,296.87,296.88,1142.0
2020-03-26 12:00:00,297.71,297.75,296.0,297.75,3039.0,297.71,297.75,296.0,297.75,3039.0
2020-03-26 12:05:00,297.34,297.74,296.12,297.67,1300.0,297.34,297.74,296.12,297.67,1300.0
2020-03-26 12:10:00,296.31,296.84,296.1,296.77,1000.0,296.31,296.84,296.1,296.77,1000.0
2020-03-26 12:15:00,296.05,296.72,295.37,295.46,1467.0,296.05,296.72,295.37,295.46,1467.0
2020-03-26 12:20:00,295.93,296.0,295.92,296.0,400.0,295.93,296.0,295.92,296.0,400.0
2020-03-26 12:25:00,295.71,297.8,295.47,297.8,1000.0,295.71,297.8,295.47,297.8,1000.0
2020-03-26 12:30:00,298.13,299.51,298.12,299.14,525.0,298.13,299.51,298.12,299.14,525.0
2020-03-26 12:35:00,298.71,298.71,296.91,296.91,1313.0,298.71,298.71,296.91,296.91,1313.0
2020-03-26 12:40:00,298.51,298.51,295.01,295.89,1235.0,298.51,298.51,295.01,295.89,1235.0
2020-03-26 12:45:00,296.32,296.65,294.73,295.7,6362.0,296.32,296.65,294.73,295.7,6362.0
2020-03-26 12:50:00,296.86,297.99,295.79,296.84,1430.0,296.86,297.99,295.79,296.84,1430.0
2020-03-26 12:55:00,297.06,298.44,297.01,298.44,400.0,297.06,298.44,297.01,298.44,400.0
2020-03-26 13:00:00,297.27,297.86,297.27,297.86,200.0,297.27,297.86,297.27,297.86,200.0
2020-03-26 13:05:00,297.74,298.11,296.46,296.46,1416.0,297.74,298.11,296.46,296.46,1416.0
2020-03-26 13:10:00,294.66,294.81,293.77,293.77,358.0,294.66,294.81,293.77,293.77,358.0
2020-03-26 13:15:00,294.18,296.93,294.18,295.96,2350.0,294.18,296.93,294.18,295.96,2350.0
2020-03-26 13:20:00,295.91,295.91,294.26,294.73,1040.0,295.91,295.91,294.26,294.73,1040.0
2020-03-26 13:25:00,294.29,295.14,293.66,293.76,2652.0,294.29,295.14,293.66,293.76,2652.0
2020-03-26 13:30:00,292.99,293.0,291.59,291.65,500.0,292.99,293.0,291.59,291.65,500.0
2020-03-26 13:35:00,291.85,291.85,290.6,290.6,800.0,291.85,291.85,290.6,290.6,800.0
2020-03-26 13:40:00,290.57,293.69,290.57,293.69,1572.0,290.57,293.69,290.57,293.69,1572.0
2020-03-26 13:45:00,292.87,293.09,291.32,292.28,2000.0,292.87,293.09,291.32,292.28,2000.0
2020-03-26 13:50:00,292.28,292.28,292.28,292.28,0.0,292.28,292.28,292.28,292.28,0.0
2020-03-26 13:55:00,294.01,294.01,292.01,292.01,1200.0,294.01,294.01,292.01,292.01,1200.0
2020-03-26 14:00:00,293.06,293.87,293.06,293.34,540.0,293.06,293.87,293.06,293.34,540.0
2020-03-26 14:05:00,293.34,293.34,290.56,291.84,4800.0,293.34,293.34,290.56,291.84,4800.0
2020-03-26 14:10:00,290.57,293.95,290.57,292.26,1200.0,290.57,293.95,290.57,292.26,1200.0
2020-03-26 14:15:00,292.06,292.06,290.91,290.91,300.0,292.06,292.06,290.91,290.91,300.0
2020-03-26 14:20:00,292.94,293.5,292.08,292.45,1000.0,292.94,293.5,292.08,292.45,1000.0
2020-03-26 14:25:00,294.38,294.38,294.37,294.38,200.0,294.38,294.38,294.37,294.38,200.0
2020-03-26 14:30:00,297.8,297.8,294.09,294.1,500.0,297.8,297.8,294.09,294.1,500.0
2020-03-26 14:35:00,296.0,296.64,294.33,294.33,4074.0,296.0,296.64,294.33,294.33,4074.0
2020-03-26 14:40:00,295.05,295.38,292.58,292.58,1800.0,295.05,295.38,292.58,292.58,1800.0
2020-03-26 14:45:00,292.58,292.58,292.58,292.58,0.0,292.58,292.58,292.58,292.58,0.0
2020-03-26 14:50:00,293.66,296.58,293.66,295.38,3266.0,293.66,296.58,293.66,295.38,3266.0
2020-03-26 14:55:00,295.5,295.76,294.88,295.76,500.0,295.5,295.76,294.88,295.76,500.0
2020-03-26 15:00:00,295.23,295.23,295.23,295.23,100.0,295.23,295.23,295.23,295.23,100.0
2020-03-26 15:05:00,297.29,297.52,295.65,297.52,2000.0,297.29,297.52,295.65,297.52,2000.0
2020-03-26 15:10:00,297.97,298.15,296.09,297.07,1075.0,297.97,298.15,296.09,297.07,1075.0
2020-03-26 15:15:00,296.1,300.21,296.1,300.21,2384.0,296.1,300.21,296.1,300.21,2384.0
2020-03-26 15:20:00,298.77,299.05,297.99,297.99,700.0,298.77,299.05,297.99,297.99,700.0
2020-03-26 15:25:00,299.03,301.5,299.01,300.57,1600.0,299.03,301.5,299.01,300.57,1600.0
2020-03-26 15:30:00,301.99,301.99,300.38,300.44,5003.0,301.99,301.99,300.38,300.44,5003.0
2020-03-26 15:35:00,300.19,300.84,295.94,296.8,2509.0,300.19,300.84,295.94,296.8,2509.0
2020-03-26 15:40:00,297.68,300.16,297.68,298.51,2861.0,297.68,300.16,297.68,298.51,2861.0
2020-03-26 15:45:00,298.53,299.03,297.38,297.73,2000.0,298.53,299.03,297.38,297.73,2000.0
2020-03-26 15:50:00,299.13,305.61,299.13,305.61,8420.0,299.13,305.61,299.13,305.61,8420.0
2020-03-26 15:55:00,305.59,306.04,300.26,304.34,16458.0,305.59,306.04,300.26,304.34,16458.0
2020-03-27 09:30:00,290.48,291.83,289.02,291.83,3708.0,290.48,291.83,289.02,291.83,3708.0
2020-03-27 09:35:00,292.95,297.53,292.95,297.53,206.0,292.95,297.53,292.95,297.53,206.0
2020-03-27 09:40:00,297.5,297.51,294.68,294.7,600.0,297.5,297.51,294.68,294.7,600.0
2020-03-27 09:45:00,297.11,297.12,297.1,297.1,300.0,297.11,297.12,297.1,297.1,300.0
2020-03-27 09:50:00,294.84,294.84,291.44,292.59,1005.0,294.84,294.84,291.44,292.59,1005.0
2020-03-27 09:55:00,292.52,292.53,290.25,291.21,4631.0,292.52,292.53,290.25,291.21,4631.0
2020-03-27 10:00:00,291.2,292.46,289.64,291.02,3800.0,291.2,292.46,289.64,291.02,3800.0
2020-03-27 10:05:00,290.06,290.06,288.91,289.31,300.0,290.06,290.06,288.91,289.31,300.0
2020-03-27 10:10:00,291.24,291.32,290.13,290.13,1910.0,291.24,291.32,290.13,290.13,1910.0
2020-03-27 10:15:00,290.09,290.09,289.59,289.59,300.0,290.09,290.09,289.59,289.59,300.0
2020-03-27 10:20:00,288.25,288.95,286.09,287.39,3075.0,288.25,288.95,286.09,287.39,3075.0
2020-03-27 10:25:00,287.07,287.37,283.46,284.29,3149.0,287.07,287.37,283.46,284.29,3149.0
2020-03-27 10:30:00,284.23,285.75,284.23,285.07,3400.0,284.23,285.75,284.23,285.07,3400.0
2020-03-27 10:35:00,284.38,286.34,284.38,286.34,974.0,284.38,286.34,284.38,286.34,974.0
2020-03-27 10:40:00,286.74,288.66,286.74,288.06,1350.0,286.74,288.66,286.74,288.06,1350.0
2020-03-27 10:45:00,286.7,286.71,285.26,285.94,300.0,286.7,286.71,285.26,285.94,300.0
2020-03-27 10:50:00,285.21,287.03,285.21,287.03,1900.0,285.21,287.03,285.21,287.03,1900.0
2020-03-27 10:55:00,286.84,287.54,286.05,287.54,1700.0,286.84,287.54,286.05,287.54,1700.0
2020-03-27 11:00:00,287.52,289.81,287.52,288.38,600.0,287.52,289.81,287.52,288.38,600.0
2020-03-27 11:05:00,289.34,289.34,289.34,289.34,200.0,289.34,289.34,289.34,289.34,200.0
2020-03-27 11:10:00,289.67,289.67,289.39,289.4,400.0,289.67,289.67,289.39,289.4,400.0
2020-03-27 11:15:00,289.63,292.65,289.43,292.38,1290.0,289.63,292.65,289.43,292.38,1290.0
2020-03-27 11:20:00,293.93,293.93,291.95,291.95,1203.0,293.93,293.93,291.95,291.95,1203.0
2020-03-27 11:25:00,290.75,290.75,289.58,289.59,702.0,290.75,290.75,289.58,289.59,702.0
2020-03-27 11:30:00,289.76,289.76,288.94,288.94,623.0,289.76,289.76,288.94,288.94,623.0
2020-03-27 11:35:00,288.88,288.98,288.88,288.97,500.0,288.88,288.98,288.88,288.97,500.0
2020-03-27 11:40:00,288.35,288.86,287.41,287.51,1201.0,288.35,288.86,287.41,287.51,1201.0
2020-03-27 11:45:00,287.43,287.44,286.7,286.7,300.0,287.43,287.44,286.7,286.7,300.0
2020-03-27 11:50:00,286.88,287.62,286.88,287.26,1100.0,286.88,287.62,286.88,287.26,1100.0
2020-03-27 11:55:00,287.75,287.75,286.35,286.91,1901.0,287.75,287.75,286.35,286.91,1901.0
2020-03-27 12:00:00,286.25,286.25,282.94,283.43,606.0,286.25,286.25,282.94,283.43,606.0
2020-03-27 12:05:00,283.5,283.5,280.16,281.32,2100.0,283.5,283.5,280.16,281.32,2100.0
2020-03-27 12:10:00,280.89,280.89,280.89,280.89,100.0,280.89,280.89,280.89,280.89,100.0
2020-03-27 12:15:00,282.28,282.55,280.96,281.36,900.0,282.28,282.55,280.96,281.36,900.0
2020-03-27 12:20:00,283.44,283.73,283.43,283.43,1100.0,283.44,283.73,283.43,283.43,1100.0
2020-03-27 12:25:00,284.34,284.47,283.27,283.89,500.0,284.34,284.47,283.27,283.89,500.0
2020-03-27 12:30:00,283.27,286.72,283.27,284.95,1700.0,283.27,286.72,283.27,284.95,1700.0
2020-03-27 12:35:00,286.06,286.74,285.95,285.95,1118.0,286.06,286.74,285.95,285.95,1118.0
2020-03-27 12:40:00,286.81,287.65,285.66,285.97,3200.0,286.81,287.65,285.66,285.97,3200.0
2020-03-27 12:45:00,285.39,285.39,284.38,285.03,2000.0,285.39,285.39,284.38,285.03,2000.0
2020-03-27 12:50:00,285.67,285.67,285.4,285.4,200.0,285.67,285.67,285.4,285.4,200.0
2020-03-27 12:55:00,285.06,285.13,284.79,285.13,400.0,285.06,285.13,284.79,285.13,400.0
2020-03-27 13:00:00,285.5,287.12,284.74,287.12,1300.0,285.5,287.12,284.74,287.12,1300.0
2020-03-27 13:05:00,286.52,287.22,285.48,286.3,1800.0,286.52,287.22,285.48,286.3,1800.0
2020-03-27 13:10:00,287.06,288.39,286.92,287.71,1981.0,287.06,288.39,286.92,287.71,1981.0
2020-03-27 13:15:00,287.55,289.92,287.15,289.92,3180.0,287.55,289.92,287.15,289.92,3180.0
2020-03-27 13:20:00,290.0,291.87,290.0,291.87,2197.0,290.0,291.87,290.0,291.87,2197.0
2020-03-27 13:25:00,291.14,292.21,288.87,288.98,2185.0,291.14,292.21,288.87,288.98,2185.0
2020-03-27 13:30:00,290.33,291.7,290.0,291.7,700.0,290.33,291.7,290.0,291.7,700.0
2020-03-27 13:35:00,291.32,291.74,291.24,291.24,300.0,291.32,291.74,291.24,291.24,300.0
2020-03-27 13:40:00,292.48,292.52,291.34,291.71,2000.0,292.48,292.52,291.34,291.71,2000.0
2020-03-27 13:45:00,291.71,293.19,290.52,293.19,3111.0,291.71,293.19,290.52,293.19,3111.0
2020-03-27 13:50:00,293.52,293.75,292.66,292.66,636.0,293.52,293.75,292.66,292.66,636.0
2020-03-27 13:55:00,293.75,293.75,290.54,290.54,1600.0,293.75,293.75,290.54,290.54,1600.0
2020-03-27 14:00:00,290.5,292.33,290.5,291.54,980.0,290.5,292.33,290.5,291.54,980.0
2020-03-27 14:05:00,292.33,292.33,291.24,291.67,1264.0,292.33,292.33,291.24,291.67,1264.0
2020-03-27 14:10:00,291.0,292.25,291.0,292.23,1800.0,291.0,292.25,291.0,292.23,1800.0
2020-03-27 14:15:00,291.68,293.73,291.15,293.12,1300.0,291.68,293.73,291.15,293.12,1300.0
2020-03-27 14:20:00,292.61,292.79,292.49,292.5,827.0,292.61,292.79,292.49,292.5,827.0
2020-03-27 14:25:00,292.01,292.5,291.02,291.18,2033.0,292.01,292.5,291.02,291.18,2033.0
2020-03-27 14:30:00,291.31,293.48,291.31,293.48,2000.0,291.31,293.48,291.31,293.48,2000.0
2020-03-27 14:35:00,294.84,296.8,294.83,296.8,1200.0,294.84,296.8,294.83,296.8,1200.0
2020-03-27 14:40:00,296.56,296.56,294.69,295.11,500.0,296.56,296.56,294.69,295.11,500.0
2020-03-27 14:45:00,293.82,295.53,293.73,293.99,1617.0,293.82,295.53,293.73,293.99,1617.0
2020-03-27 14:50:00,294.09,294.63,292.89,294.57,2831.0,294.09,294.63,292.89,294.57,2831.0
2020-03-27 14:55:00,294.77,295.55,293.97,295.55,1600.0,294.77,295.55,293.97,295.55,1600.0
2020-03-27 15:00:00,295.04,296.38,294.58,295.52,1800.0,295.04,296.38,294.58,295.52,1800.0
2020-03-27 15:05:00,296.12,296.12,294.54,295.99,2900.0,296.12,296.12,294.54,295.99,2900.0
2020-03-27 15:10:00,295.58,296.45,295.58,296.01,2181.0,295.58,296.45,295.58,296.01,2181.0
2020-03-27 15:15:00,295.9,298.99,295.9,297.87,4229.0,295.9,298.99,295.9,297.87,4229.0
2020-03-27 15:20:00,297.88,299.17,297.74,298.38,800.0,297.88,299.17,297.74,298.38,800.0
2020-03-27 15:25:00,299.14,303.36,299.14,301.51,5338.0,299.14,303.36,299.14,301.51,5338.0
2020-03-27 15:30:00,301.38,301.51,297.79,298.9,3878.0,301.38,301.51,297.79,298.9,3878.0
2020-03-27 15:35:00,298.36,299.77,294.69,296.04,4790.0,298.36,299.77,294.69,296.04,4790.0
2020-03-27 15:40:00,295.82,295.94,292.23,294.38,5286.0,295.82,295.94,292.23,294.38,5286.0
2020-03-27 15:45:00,294.44,296.55,292.47,293.31,4705.0,294.44,296.55,292.47,293.31,4705.0
2020-03-27 15:50:00,292.1,292.74,288.76,289.65,5135.0,292.1,292.74,288.76,289.65,5135.0
2020-03-27 15:55:00,289.63,292.43,289.27,291.41,14582.0,289.63,292.43,289.27,291.41,14582.0
2020-03-30 09:30:00,294.04,296.72,293.84,293.84,2613.0,294.04,296.72,293.84,293.84,2613.0
2020-03-30 09:35:00,294.26,295.16,289.0,291.74,5464.0,294.26,295.16,289.0,291.74,5464.0
2020-03-30 09:40:00,293.03,294.1,291.71,294.1,2400.0,293.03,294.1,291.71,294.1,2400.0
2020-03-30 09:45:00,291.0,298.84,291.0,298.84,1100.0,291.0,298.84,291.0,298.84,1100.0
2020-03-30 09:50:00,296.31,299.62,296.31,296.84,1600.0,296.31,299.62,296.31,296.84,1600.0
2020-03-30 09:55:00,298.23,302.14,297.0,302.13,4025.0,298.23,302.14,297.0,302.13,4025.0
2020-03-30 10:00:00,302.83,303.9,299.88,300.54,1600.0,302.83,303.9,299.88,300.54,1600.0
2020-03-30 10:05:00,300.2,308.24,300.2,308.19,5333.0,300.2,308.24,300.2,308.19,5333.0
2020-03-30 10:10:00,306.29,308.16,304.4,305.91,3727.0,306.29,308.16,304.4,305.91,3727.0
2020-03-30 10:15:00,307.38,312.92,305.18,306.66,6768.0,307.38,312.92,305.18,306.66,6768.0
2020-03-30 10:20:00,306.13,308.05,304.98,306.59,7006.0,306.13,308.05,304.98,306.59,7006.0
2020-03-30 10:25:00,306.7,310.88,306.7,310.88,2302.0,306.7,310.88,306.7,310.88,2302.0
2020-03-30 10:30:00,308.83,310.78,305.92,306.5,3353.0,308.83,310.78,305.92,306.5,3353.0
2020-03-30 10:35:00,306.14,308.53,305.93,306.46,1550.0,306.14,308.53,305.93,306.46,1550.0
2020-03-30 10:40:00,306.94,306.94,304.2,304.86,5906.0,306.94,306.94,304.2,304.86,5906.0
2020-03-30 10:45:00,306.17,308.59,306.17,306.75,1870.0,306.17,308.59,306.17,306.75,1870.0
2020-03-30 10:50:00,306.74,308.84,304.72,304.72,5268.0,306.74,308.84,304.72,304.72,5268.0
2020-03-30 10:55:00,305.27,305.94,303.59,304.9,5649.0,305.27,305.94,303.59,304.9,5649.0
2020-03-30 11:00:00,304.92,305.66,304.4,305.52,2200.0,304.92,305.66,304.4,305.52,2200.0
2020-03-30 11:05:00,307.45,307.86,305.84,307.16,1775.0,307.45,307.86,305.84,307.16,1775.0
2020-03-30 11:10:00,306.56,306.59,305.83,306.49,3477.0,306.56,306.59,305.83,306.49,3477.0
2020-03-30 11:15:00,306.77,306.77,305.06,305.06,2066.0,306.77,306.77,305.06,305.06,2066.0
2020-03-30 11:20:00,305.08,306.61,305.08,306.61,1400.0,305.08,306.61,305.08,306.61,1400.0
2020-03-30 11:25:00,303.99,304.49,303.98,304.44,400.0,303.99,304.49,303.98,304.44,400.0
2020-03-30 11:30:00,306.22,306.22,304.69,304.69,365.0,306.22,306.22,304.69,304.69,365.0
2020-03-30 11:35:00,305.29,306.51,304.66,306.08,4123.0,305.29,306.51,304.66,306.08,4123.0
2020-03-30 11:40:00,306.76,307.95,306.36,307.11,1591.0,306.76,307.95,306.36,307.11,1591.0
2020-03-30 11:45:00,307.87,310.36,307.83,309.42,5350.0,307.87,310.36,307.83,309.42,5350.0
2020-03-30 11:50:00,309.43,312.0,308.83,311.95,3700.0,309.43,312.0,308.83,311.95,3700.0
2020-03-30 11:55:00,310.15,310.88,308.23,308.63,3430.0,310.15,310.88,308.23,308.63,3430.0
2020-03-30 12:00:00,309.0,310.4,307.57,307.57,3042.0,309.0,310.4,307.57,307.57,3042.0
2020-03-30 12:05:00,306.7,306.83,305.97,305.97,1512.0,306.7,306.83,305.97,305.97,1512.0
2020-03-30 12:10:00,306.61,307.37,306.61,307.16,1958.0,306.61,307.37,306.61,307.16,1958.0
2020-03-30 12:15:00,306.93,309.54,306.07,309.38,912.0,306.93,309.54,306.07,309.38,912.0
2020-03-30 12:20:00,308.27,308.63,307.09,308.36,4193.0,308.27,308.63,307.09,308.36,4193.0
2020-03-30 12:25:00,308.23,308.23,308.22,308.23,600.0,308.23,308.23,308.22,308.23,600.0
2020-03-30 12:30:00,307.41,308.09,307.12,307.83,1661.0,307.41,308.09,307.12,307.83,1661.0
2020-03-30 12:35:00,308.25,310.71,308.0,308.38,1208.0,308.25,310.71,308.0,308.38,1208.0
2020-03-30 12:40:00,309.43,310.26,308.01,308.63,4270.0,309.43,310.26,308.01,308.63,4270.0
2020-03-30 12:45:00,308.63,309.62,308.63,309.25,3967.0,308.63,309.62,308.63,309.25,3967.0
2020-03-30 12:50:00,309.15,309.3,308.39,308.83,1000.0,309.15,309.3,308.39,308.83,1000.0
2020-03-30 12:55:00,308.39,309.39,308.31,309.38,1174.0,308.39,309.39,308.31,309.38,1174.0
2020-03-30 13:00:00,308.87,309.25,308.31,309.15,4454.0,308.87,309.25,308.31,309.15,4454.0
2020-03-30 13:05:00,308.75,310.28,308.3,309.5,1500.0,308.75,310.28,308.3,309.5,1500.0
2020-03-30 13:10:00,309.78,312.79,309.08,312.73,5874.0,309.78,312.79,309.08,312.73,5874.0
2020-03-30 13:15:00,312.24,315.23,311.5,314.65,6386.0,312.24,315.23,311.5,314.65,6386.0
2020-03-30 13:20:00,314.21,314.99,313.3,313.32,800.0,314.21,314.99,313.3,313.32,800.0
2020-03-30 13:25:00,313.45,314.19,313.45,314.19,1400.0,313.45,314.19,313.45,314.19,1400.0
2020-03-30 13:30:00,313.51,313.54,313.34,313.54,500.0,313.51,313.54,313.34,313.54,500.0
2020-03-30 13:35:00,313.89,315.17,313.82,314.77,7644.0,313.89,315.17,313.82,314.77,7644.0
2020-03-30 13:40:00,314.77,315.14,313.33,314.27,4600.0,314.77,315.14,313.33,314.27,4600.0
2020-03-30 13:45:00,314.85,314.85,313.32,314.38,2762.0,314.85,314.85,313.32,314.38,2762.0
2020-03-30 13:50:00,314.37,314.37,313.35,313.5,1200.0,314.37,314.37,313.35,313.5,1200.0
2020-03-30 13:55:00,313.97,313.97,311.51,312.97,4686.0,313.97,313.97,311.51,312.97,4686.0
2020-03-30 14:00:00,312.95,312.95,311.58,311.78,1781.0,312.95,312.95,311.58,311.78,1781.0
2020-03-30 14:05:00,312.0,312.47,311.71,312.17,1900.0,312.0,312.47,311.71,312.17,1900.0
2020-03-30 14:10:00,311.93,312.74,311.16,311.55,6496.0,311.93,312.74,311.16,311.55,6496.0
2020-03-30 14:15:00,311.56,311.56,310.85,311.54,1141.0,311.56,311.56,310.85,311.54,1141.0
2020-03-30 14:20:00,310.88,312.42,310.69,312.42,2302.0,310.88,312.42,310.69,312.42,2302.0
2020-03-30 14:25:00,313.86,313.86,311.19,311.9,2282.0,313.86,313.86,311.19,311.9,2282.0
2020-03-30 14:30:00,311.24,313.06,311.2,312.86,6540.0,311.24,313.06,311.2,312.86,6540.0
2020-03-30 14:35:00,313.34,313.58,311.9,312.07,5508.0,313.34,313.58,311.9,312.07,5508.0
2020-03-30 14:40:00,312.21,312.21,311.95,312.01,2000.0,312.21,312.21,311.95,312.01,2000.0
2020-03-30 14:45:00,311.99,312.9,311.2,312.23,5101.0,311.99,312.9,311.2,312.23,5101.0
2020-03-30 14:50:00,312.11,313.39,311.84,312.56,11925.0,312.11,313.39,311.84,312.56,11925.0
2020-03-30 14:55:00,313.15,314.45,311.69,312.36,7000.0,313.15,314.45,311.69,312.36,7000.0
2020-03-30 15:00:00,312.35,313.75,312.35,313.25,2183.0,312.35,313.75,312.35,313.25,2183.0
2020-03-30 15:05:00,312.67,312.97,311.69,311.71,3295.0,312.67,312.97,311.69,311.71,3295.0
2020-03-30 15:10:00,312.25,313.32,311.71,312.62,2600.0,312.25,313.32,311.71,312.62,2600.0
2020-03-30 15:15:00,312.54,312.6,311.69,311.71,5405.0,312.54,312.6,311.69,311.71,5405.0
2020-03-30 15:20:00,312.06,312.94,311.67,311.72,6650.0,312.06,312.94,311.67,311.72,6650.0
2020-03-30 15:25:00,312.25,313.5,311.27,312.02,6221.0,312.25,313.5,311.27,312.02,6221.0
2020-03-30 15:30:00,313.11,313.2,311.82,312.87,5651.0,313.11,313.2,311.82,312.87,5651.0
2020-03-30 15:35:00,312.08,313.07,311.68,312.74,3664.0,312.08,313.07,311.68,312.74,3664.0
2020-03-30 15:40:00,312.25,313.14,312.04,312.47,4093.0,312.25,313.14,312.04,312.47,4093.0
2020-03-30 15:45:00,312.87,313.42,311.68,311.7,7265.0,312.87,313.42,311.68,311.7,7265.0
2020-03-30 15:50:00,311.72,314.76,311.72,313.13,12311.0,311.72,314.76,311.72,313.13,12311.0
2020-03-30 15:55:00,313.41,314.83,311.29,313.57,23186.0,313.41,314.83,311.29,313.57,23186.0
2020-03-31 09:30:00,313.0,323.03,311.9,321.16,11701.0,313.0,323.03,311.9,321.16,11701.0
2020-03-31 09:35:00,321.16,324.98,319.0,321.0,8114.0,321.16,324.98,319.0,321.0,8114.0
2020-03-31 09:40:00,319.51,329.38,319.0,321.8,46665.0,319.51,329.38,319.0,321.8,46665.0
2020-03-31 09:45:00,321.79,323.72,316.49,316.75,5073.0,321.79,323.72,316.49,316.75,5073.0
2020-03-31 09:50:00,318.71,318.71,313.38,313.38,5100.0,318.71,318.71,313.38,313.38,5100.0
2020-03-31 09:55:00,313.23,317.66,313.23,317.65,4507.0,313.23,317.66,313.23,317.65,4507.0
2020-03-31 10:00:00,315.91,319.98,312.92,312.92,3800.0,315.91,319.98,312.92,312.92,3800.0
2020-03-31 10:05:00,314.0,314.87,312.92,314.03,2288.0,314.0,314.87,312.92,314.03,2288.0
2020-03-31 10:10:00,313.74,314.54,312.95,313.57,3048.0,313.74,314.54,312.95,313.57,3048.0
2020-03-31 10:15:00,313.77,315.03,313.74,314.86,3482.0,313.77,315.03,313.74,314.86,3482.0
2020-03-31 10:20:00,313.94,315.31,313.79,313.79,1578.0,313.94,315.31,313.79,313.79,1578.0
2020-03-31 10:25:00,314.0,315.32,313.55,313.75,2332.0,314.0,315.32,313.55,313.75,2332.0
2020-03-31 10:30:00,313.57,315.47,313.55,314.24,3248.0,313.57,315.47,313.55,314.24,3248.0
2020-03-31 10:35:00,314.82,316.19,314.57,315.18,1400.0,314.82,316.19,314.57,315.18,1400.0
2020-03-31 10:40:00,315.04,315.89,314.85,314.85,879.0,315.04,315.89,314.85,314.85,879.0
2020-03-31 10:45:00,314.0,315.13,313.8,314.56,3607.0,314.0,315.13,313.8,314.56,3607.0
2020-03-31 10:50:00,313.59,314.29,312.52,312.93,2231.0,313.59,314.29,312.52,312.93,2231.0
2020-03-31 10:55:00,312.94,314.1,312.94,312.96,2255.0,312.94,314.1,312.94,312.96,2255.0
2020-03-31 11:00:00,312.96,313.1,312.8,312.95,2331.0,312.96,313.1,312.8,312.95,2331.0
2020-03-31 11:05:00,312.97,314.16,312.66,313.0,4659.0,312.97,314.16,312.66,313.0,4659.0
2020-03-31 11:10:00,312.93,314.79,312.93,313.39,4014.0,312.93,314.79,312.93,313.39,4014.0
2020-03-31 11:15:00,313.41,313.56,312.65,313.03,1299.0,313.41,313.56,312.65,313.03,1299.0
2020-03-31 11:20:00,312.87,313.99,312.73,312.76,7761.0,312.87,313.99,312.73,312.76,7761.0
2020-03-31 11:25:00,312.79,313.16,312.65,312.87,2679.0,312.79,313.16,312.65,312.87,2679.0
2020-03-31 11:30:00,313.07,314.45,312.38,313.35,4613.0,313.07,314.45,312.38,313.35,4613.0
2020-03-31 11:35:00,315.19,315.2,313.14,313.14,2400.0,315.19,315.2,313.14,313.14,2400.0
2020-03-31 11:40:00,313.0,314.85,313.0,313.31,3223.0,313.0,314.85,313.0,313.31,3223.0
2020-03-31 11:45:00,313.11,313.13,312.62,312.71,1165.0,313.11,313.13,312.62,312.71,1165.0
2020-03-31 11:50:00,312.71,312.85,312.12,312.51,2500.0,312.71,312.85,312.12,312.51,2500.0
2020-03-31 11:55:00,312.77,313.58,312.66,313.1,1700.0,312.77,313.58,312.66,313.1,1700.0
2020-03-31 12:00:00,312.7,312.97,312.36,312.69,6724.0,312.7,312.97,312.36,312.69,6724.0
2020-03-31 12:05:00,312.69,313.01,312.53,312.74,800.0,312.69,313.01,312.53,312.74,800.0
2020-03-31 12:10:00,312.38,312.55,309.87,309.87,1674.0,312.38,312.55,309.87,309.87,1674.0
2020-03-31 12:15:00,309.04,309.04,307.04,307.04,3830.0,309.04,309.04,307.04,307.04,3830.0
2020-03-31 12:20:00,307.62,312.03,307.22,310.81,8344.0,307.62,312.03,307.22,310.81,8344.0
2020-03-31 12:25:00,310.77,310.8,307.62,309.29,5365.0,310.77,310.8,307.62,309.29,5365.0
2020-03-31 12:30:00,309.4,310.92,309.0,309.04,1300.0,309.4,310.92,309.0,309.04,1300.0
2020-03-31 12:35:00,309.0,309.12,307.85,308.32,1800.0,309.0,309.12,307.85,308.32,1800.0
2020-03-31 12:40:00,307.91,310.71,307.76,310.05,2900.0,307.91,310.71,307.76,310.05,2900.0
2020-03-31 12:45:00,310.45,310.69,310.03,310.16,1200.0,310.45,310.69,310.03,310.16,1200.0
2020-03-31 12:50:00,310.16,311.37,310.1,311.37,1820.0,310.16,311.37,310.1,311.37,1820.0
2020-03-31 12:55:00,311.8,311.8,310.44,310.44,1300.0,311.8,311.8,310.44,310.44,1300.0
2020-03-31 13:00:00,310.25,310.25,310.25,310.25,400.0,310.25,310.25,310.25,310.25,400.0
2020-03-31 13:05:00,310.25,313.64,309.04,312.98,9184.0,310.25,313.64,309.04,312.98,9184.0
2020-03-31 13:10:00,313.87,314.12,313.37,313.37,670.0,313.87,314.12,313.37,313.37,670.0
2020-03-31 13:15:00,313.37,313.37,312.17,312.41,6679.0,313.37,313.37,312.17,312.41,6679.0
2020-03-31 13:20:00,312.41,312.48,311.82,312.27,6871.0,312.41,312.48,311.82,312.27,6871.0
2020-03-31 13:25:00,312.23,312.59,311.97,312.49,3800.0,312.23,312.59,311.97,312.49,3800.0
2020-03-31 13:30:00,312.49,312.49,311.47,311.47,2178.0,312.49,312.49,311.47,311.47,2178.0
2020-03-31 13:35:00,311.62,311.64,311.21,311.52,400.0,311.62,311.64,311.21,311.52,400.0
2020-03-31 13:40:00,311.14,312.72,310.35,312.71,1331.0,311.14,312.72,310.35,312.71,1331.0
2020-03-31 13:45:00,311.53,311.53,311.48,311.48,200.0,311.53,311.53,311.48,311.48,200.0
2020-03-31 13:50:00,311.48,311.48,310.6,310.61,2040.0,311.48,311.48,310.6,310.61,2040.0
2020-03-31 13:55:00,311.52,312.15,311.37,312.15,400.0,311.52,312.15,311.37,312.15,400.0
2020-03-31 14:00:00,311.46,311.46,310.7,311.13,2409.0,311.46,311.46,310.7,311.13,2409.0
2020-03-31 14:05:00,311.41,312.43,311.0,311.28,1300.0,311.41,312.43,311.0,311.28,1300.0
2020-03-31 14:10:00,312.23,312.31,311.18,311.45,1500.0,312.23,312.31,311.18,311.45,1500.0
2020-03-31 14:15:00,311.85,312.29,310.73,311.19,5279.0,311.85,312.29,310.73,311.19,5279.0
2020-03-31 14:20:00,311.7,311.7,310.67,311.65,2700.0,311.7,311.7,310.67,311.65,2700.0
2020-03-31 14:25:00,311.61,313.12,311.6,313.12,800.0,311.61,313.12,311.6,313.12,800.0
2020-03-31 14:30:00,313.12,313.12,312.27,312.64,1868.0,313.12,313.12,312.27,312.64,1868.0
2020-03-31 14:35:00,313.02,313.98,312.93,312.93,1654.0,313.02,313.98,312.93,312.93,1654.0
2020-03-31 14:40:00,312.78,312.93,311.97,311.97,2849.0,312.78,312.93,311.97,311.97,2849.0
2020-03-31 14:45:00,311.0,312.51,310.31,311.0,1640.0,311.0,312.51,310.31,311.0,1640.0
2020-03-31 14:50:00,311.0,311.75,310.43,311.35,2601.0,311.0,311.75,310.43,311.35,2601.0
2020-03-31 14:55:00,311.0,311.0,310.75,311.0,700.0,311.0,311.0,310.75,311.0,700.0
2020-03-31 15:00:00,310.89,311.38,310.76,311.0,2830.0,310.89,311.38,310.76,311.0,2830.0
2020-03-31 15:05:00,311.23,311.29,310.65,310.99,3475.0,311.23,311.29,310.65,310.99,3475.0
2020-03-31 15:10:00,310.87,311.49,307.83,308.34,5710.0,310.87,311.49,307.83,308.34,5710.0
2020-03-31 15:15:00,308.13,309.85,307.98,309.38,4511.0,308.13,309.85,307.98,309.38,4511.0
2020-03-31 15:20:00,308.96,309.85,306.21,307.12,7783.0,308.96,309.85,306.21,307.12,7783.0
2020-03-31 15:25:00,307.61,307.72,307.16,307.26,3216.0,307.61,307.72,307.16,307.26,3216.0
2020-03-31 15:30:00,307.04,308.4,306.25,308.39,5225.0,307.04,308.4,306.25,308.39,5225.0
2020-03-31 15:35:00,308.39,309.0,307.49,307.84,10019.0,308.39,309.0,307.49,307.84,10019.0
2020-03-31 15:40:00,308.48,308.85,307.55,307.87,11441.0,308.48,308.85,307.55,307.87,11441.0
2020-03-31 15:45:00,307.59,308.1,304.01,304.01,12536.0,307.59,308.1,304.01,304.01,12536.0
2020-03-31 15:50:00,304.78,310.75,304.78,308.24,19941.0,304.78,310.75,304.78,308.24,19941.0
2020-03-31 15:55:00,308.24,309.17,305.65,307.33,23394.0,308.24,309.17,305.65,307.33,23394.0
2020-04-01 09:30:00,296.4,304.0,294.09,303.07,16305.0,296.4,304.0,294.09,303.07,16305.0
2020-04-01 09:35:00,300.82,300.96,298.7,300.96,1400.0,300.82,300.96,298.7,300.96,1400.0
2020-04-01 09:40:00,300.84,306.13,300.84,304.0,1400.0,300.84,306.13,300.84,304.0,1400.0
2020-04-01 09:45:00,305.0,305.2,300.2,302.17,2900.0,305.0,305.2,300.2,302.17,2900.0
2020-04-01 09:50:00,301.5,303.65,301.5,302.24,900.0,301.5,303.65,301.5,302.24,900.0
2020-04-01 09:55:00,302.23,302.77,302.23,302.76,700.0,302.23,302.77,302.23,302.76,700.0
2020-04-01 10:00:00,300.99,302.46,300.55,300.77,2591.0,300.99,302.46,300.55,300.77,2591.0
2020-04-01 10:05:00,301.28,301.28,300.35,300.94,2050.0,301.28,301.28,300.35,300.94,2050.0
2020-04-01 10:10:00,301.22,301.78,300.46,301.33,800.0,301.22,301.78,300.46,301.33,800.0
2020-04-01 10:15:00,300.75,301.32,300.75,301.27,600.0,300.75,301.32,300.75,301.27,600.0
2020-04-01 10:20:00,301.29,303.53,301.29,303.51,800.0,301.29,303.53,301.29,303.51,800.0
2020-04-01 10:25:00,304.39,304.39,302.53,302.59,2030.0,304.39,304.39,302.53,302.59,2030.0
2020-04-01 10:30:00,302.59,302.6,301.84,301.91,1420.0,302.59,302.6,301.84,301.91,1420.0
2020-04-01 10:35:00,302.41,302.41,301.89,301.89,1100.0,302.41,302.41,301.89,301.89,1100.0
2020-04-01 10:40:00,302.38,305.2,301.92,305.19,2325.0,302.38,305.2,301.92,305.19,2325.0
2020-04-01 10:45:00,305.87,305.87,303.22,303.22,766.0,305.87,305.87,303.22,303.22,766.0
2020-04-01 10:50:00,302.97,304.27,302.96,304.27,502.0,302.97,304.27,302.96,304.27,502.0
2020-04-01 10:55:00,303.5,304.59,302.29,304.27,1600.0,303.5,304.59,302.29,304.27,1600.0
2020-04-01 11:00:00,305.14,305.14,304.12,304.9,400.0,305.14,305.14,304.12,304.9,400.0
2020-04-01 11:05:00,304.8,304.92,304.01,304.92,921.0,304.8,304.92,304.01,304.92,921.0
2020-04-01 11:10:00,305.1,305.23,304.02,304.18,1853.0,305.1,305.23,304.02,304.18,1853.0
2020-04-01 11:15:00,304.24,304.89,303.88,303.88,500.0,304.24,304.89,303.88,303.88,500.0
2020-04-01 11:20:00,303.88,303.88,303.88,303.88,0.0,303.88,303.88,303.88,303.88,0.0
2020-04-01 11:25:00,303.83,303.83,302.59,302.65,1470.0,303.83,303.83,302.59,302.65,1470.0
2020-04-01 11:30:00,303.62,303.98,303.4,303.98,1230.0,303.62,303.98,303.4,303.98,1230.0
2020-04-01 11:35:00,303.93,304.25,303.12,303.51,1667.0,303.93,304.25,303.12,303.51,1667.0
2020-04-01 11:40:00,302.35,302.46,302.35,302.44,500.0,302.35,302.46,302.35,302.44,500.0
2020-04-01 11:45:00,302.42,302.67,301.45,302.04,2809.0,302.42,302.67,301.45,302.04,2809.0
2020-04-01 11:50:00,302.31,304.7,302.28,304.55,9415.0,302.31,304.7,302.28,304.55,9415.0
2020-04-01 11:55:00,304.55,304.85,303.1,303.1,25600.0,304.55,304.85,303.1,303.1,25600.0
2020-04-01 12:00:00,302.37,302.39,298.08,298.09,3634.0,302.37,302.39,298.08,298.09,3634.0
2020-04-01 12:05:00,296.5,301.68,296.01,299.44,8928.0,296.5,301.68,296.01,299.44,8928.0
2020-04-01 12:10:00,298.97,300.22,297.97,300.22,1840.0,298.97,300.22,297.97,300.22,1840.0
2020-04-01 12:15:00,300.67,300.68,298.4,299.99,13376.0,300.67,300.68,298.4,299.99,13376.0
2020-04-01 12:20:00,299.87,301.58,299.68,301.58,2008.0,299.87,301.58,299.68,301.58,2008.0
2020-04-01 12:25:00,299.94,299.96,298.74,298.85,2240.0,299.94,299.96,298.74,298.85,2240.0
2020-04-01 12:30:00,299.57,300.14,299.3,299.73,3100.0,299.57,300.14,299.3,299.73,3100.0
2020-04-01 12:35:00,299.77,299.88,298.84,298.84,4544.0,299.77,299.88,298.84,298.84,4544.0
2020-04-01 12:40:00,299.53,300.5,298.93,300.05,3816.0,299.53,300.5,298.93,300.05,3816.0
2020-04-01 12:45:00,299.61,300.0,298.68,299.49,6429.0,299.61,300.0,298.68,299.49,6429.0
2020-04-01 12:50:00,299.83,300.79,298.88,299.63,3908.0,299.83,300.79,298.88,299.63,3908.0
2020-04-01 12:55:00,299.67,300.08,298.83,299.4,1800.0,299.67,300.08,298.83,299.4,1800.0
2020-04-01 13:00:00,298.8,298.86,297.5,298.08,3280.0,298.8,298.86,297.5,298.08,3280.0
2020-04-01 13:05:00,298.0,298.2,297.52,297.98,1300.0,298.0,298.2,297.52,297.98,1300.0
2020-04-01 13:10:00,297.8,298.3,297.8,298.0,1404.0,297.8,298.3,297.8,298.0,1404.0
2020-04-01 13:15:00,297.8,298.44,297.59,298.44,934.0,297.8,298.44,297.59,298.44,934.0
2020-04-01 13:20:00,298.0,298.28,298.0,298.27,900.0,298.0,298.28,298.0,298.27,900.0
2020-04-01 13:25:00,298.54,298.83,297.85,298.25,1600.0,298.54,298.83,297.85,298.25,1600.0
2020-04-01 13:30:00,298.43,298.43,297.7,298.28,1800.0,298.43,298.43,297.7,298.28,1800.0
2020-04-01 13:35:00,298.02,298.98,297.78,298.02,2900.0,298.02,298.98,297.78,298.02,2900.0
2020-04-01 13:40:00,298.25,298.95,298.01,298.42,1412.0,298.25,298.95,298.01,298.42,1412.0
2020-04-01 13:45:00,298.74,298.78,298.18,298.18,600.0,298.74,298.78,298.18,298.18,600.0
2020-04-01 13:50:00,298.12,299.64,297.91,299.37,1526.0,298.12,299.64,297.91,299.37,1526.0
2020-04-01 13:55:00,298.64,299.01,297.94,298.0,800.0,298.64,299.01,297.94,298.0,800.0
2020-04-01 14:00:00,298.25,298.98,297.92,298.42,3037.0,298.25,298.98,297.92,298.42,3037.0
2020-04-01 14:05:00,298.88,298.88,297.94,298.0,2000.0,298.88,298.88,297.94,298.0,2000.0
2020-04-01 14:10:00,298.28,298.71,297.5,297.68,4768.0,298.28,298.71,297.5,297.68,4768.0
2020-04-01 14:15:00,297.91,298.3,297.56,297.92,3366.0,297.91,298.3,297.56,297.92,3366.0
2020-04-01 14:20:00,298.02,298.24,297.61,297.7,3172.0,298.02,298.24,297.61,297.7,3172.0
2020-04-01 14:25:00,297.93,298.2,297.61,297.97,3570.0,297.93,298.2,297.61,297.97,3570.0
2020-04-01 14:30:00,297.87,298.27,297.5,297.52,10029.0,297.87,298.27,297.5,297.52,10029.0
2020-04-01 14:35:00,297.5,297.88,296.03,297.12,1800.0,297.5,297.88,296.03,297.12,1800.0
2020-04-01 14:40:00,296.05,296.93,296.04,296.5,900.0,296.05,296.93,296.04,296.5,900.0
2020-04-01 14:45:00,296.78,300.47,296.46,297.79,5316.0,296.78,300.47,296.46,297.79,5316.0
2020-04-01 14:50:00,297.13,297.79,294.61,294.67,3501.0,297.13,297.79,294.61,294.67,3501.0
2020-04-01 14:55:00,294.67,295.36,292.37,292.72,4400.0,294.67,295.36,292.37,292.72,4400.0
2020-04-01 15:00:00,293.11,293.13,292.76,292.81,1100.0,293.11,293.13,292.76,292.81,1100.0
2020-04-01 15:05:00,292.66,292.66,290.87,290.87,1100.0,292.66,292.66,290.87,290.87,1100.0
2020-04-01 15:10:00,290.52,290.52,288.85,289.51,1865.0,290.52,290.52,288.85,289.51,1865.0
2020-04-01 15:15:00,289.48,291.12,289.48,290.41,700.0,289.48,291.12,289.48,290.41,700.0
2020-04-01 15:20:00,291.32,291.32,288.43,288.43,2900.0,291.32,291.32,288.43,288.43,2900.0
2020-04-01 15:25:00,288.86,288.86,286.97,286.97,800.0,288.86,288.86,286.97,286.97,800.0
2020-04-01 15:30:00,285.28,289.73,285.23,287.14,5335.0,285.28,289.73,285.23,287.14,5335.0
2020-04-01 15:35:00,288.13,293.15,287.61,288.44,14351.0,288.13,293.15,287.61,288.44,14351.0
2020-04-01 15:40:00,291.01,291.01,285.6,287.21,4321.0,291.01,291.01,285.6,287.21,4321.0
2020-04-01 15:45:00,286.25,288.65,285.56,287.18,6901.0,286.25,288.65,285.56,287.18,6901.0
2020-04-01 15:50:00,286.29,290.04,286.22,288.07,12455.0,286.29,290.04,286.22,288.07,12455.0
2020-04-01 15:55:00,287.99,290.34,286.0,288.3,26141.0,287.99,290.34,286.0,288.3,26141.0
2020-04-02 09:30:00,285.44,290.77,285.44,287.9,2387.0,285.44,290.77,285.44,287.9,2387.0
2020-04-02 09:35:00,288.27,288.69,284.61,284.61,700.0,288.27,288.69,284.61,284.61,700.0
2020-04-02 09:40:00,290.03,290.03,286.24,286.31,3446.0,290.03,290.03,286.24,286.31,3446.0
2020-04-02 09:45:00,284.51,286.2,284.51,286.19,2400.0,284.51,286.2,284.51,286.19,2400.0
2020-04-02 09:50:00,285.53,286.45,285.05,286.38,1300.0,285.53,286.45,285.05,286.38,1300.0
2020-04-02 09:55:00,286.41,286.41,286.4,286.41,200.0,286.41,286.41,286.4,286.41,200.0
2020-04-02 10:00:00,285.81,289.39,285.81,288.32,1700.0,285.81,289.39,285.81,288.32,1700.0
2020-04-02 10:05:00,289.96,293.14,289.96,292.04,614.0,289.96,293.14,289.96,292.04,614.0
2020-04-02 10:10:00,290.88,292.95,290.06,290.06,1484.0,290.88,292.95,290.06,290.06,1484.0
2020-04-02 10:15:00,291.56,291.56,289.06,289.06,1506.0,291.56,291.56,289.06,289.06,1506.0
2020-04-02 10:20:00,290.15,291.31,288.6,290.0,2518.0,290.15,291.31,288.6,290.0,2518.0
2020-04-02 10:25:00,289.19,290.7,289.18,290.0,1800.0,289.19,290.7,289.18,290.0,1800.0
2020-04-02 10:30:00,292.91,294.63,292.91,294.63,800.0,292.91,294.63,292.91,294.63,800.0
2020-04-02 10:35:00,292.56,294.68,292.42,292.71,900.0,292.56,294.68,292.42,292.71,900.0
2020-04-02 10:40:00,294.4,294.4,289.34,291.38,2400.0,294.4,294.4,289.34,291.38,2400.0
2020-04-02 10:45:00,289.08,290.01,289.08,290.01,300.0,289.08,290.01,289.08,290.01,300.0
2020-04-02 10:50:00,290.0,290.56,287.61,288.77,2900.0,290.0,290.56,287.61,288.77,2900.0
2020-04-02 10:55:00,289.41,292.28,289.31,291.69,2322.0,289.41,292.28,289.31,291.69,2322.0
2020-04-02 11:00:00,290.0,291.69,290.0,290.62,400.0,290.0,291.69,290.0,290.62,400.0
2020-04-02 11:05:00,290.0,290.82,289.83,290.82,700.0,290.0,290.82,289.83,290.82,700.0
2020-04-02 11:10:00,290.82,290.83,289.85,289.85,1795.0,290.82,290.83,289.85,289.85,1795.0
2020-04-02 11:15:00,289.67,292.87,289.66,292.87,500.0,289.67,292.87,289.66,292.87,500.0
2020-04-02 11:20:00,291.66,291.9,290.39,290.39,1070.0,291.66,291.9,290.39,290.39,1070.0
2020-04-02 11:25:00,289.08,290.67,289.08,290.66,1400.0,289.08,290.67,289.08,290.66,1400.0
2020-04-02 11:30:00,290.82,290.82,289.33,289.98,2100.0,290.82,290.82,289.33,289.98,2100.0
2020-04-02 11:35:00,289.97,292.17,288.98,289.94,3757.0,289.97,292.17,288.98,289.94,3757.0
2020-04-02 11:40:00,290.79,294.3,289.96,291.34,2884.0,290.79,294.3,289.96,291.34,2884.0
2020-04-02 11:45:00,291.3,292.49,290.4,292.49,901.0,291.3,292.49,290.4,292.49,901.0
2020-04-02 11:50:00,290.53,291.7,290.0,290.0,657.0,290.53,291.7,290.0,290.0,657.0
2020-04-02 11:55:00,290.6,291.81,290.04,290.84,1773.0,290.6,291.81,290.04,290.84,1773.0
2020-04-02 12:00:00,290.58,291.47,289.67,291.47,1377.0,290.58,291.47,289.67,291.47,1377.0
2020-04-02 12:05:00,291.0,293.64,291.0,291.48,838.0,291.0,293.64,291.0,291.48,838.0
2020-04-02 12:10:00,291.49,291.49,291.49,291.49,100.0,291.49,291.49,291.49,291.49,100.0
2020-04-02 12:15:00,291.82,291.82,290.88,291.05,572.0,291.82,291.82,290.88,291.05,572.0
2020-04-02 12:20:00,291.1,291.1,291.0,291.0,400.0,291.1,291.1,291.0,291.0,400.0
2020-04-02 12:25:00,290.5,290.53,289.98,290.29,880.0,290.5,290.53,289.98,290.29,880.0
2020-04-02 12:30:00,290.03,290.03,289.66,290.0,2000.0,290.03,290.03,289.66,290.0,2000.0
2020-04-02 12:35:00,290.0,291.21,289.9,289.9,1900.0,290.0,291.21,289.9,289.9,1900.0
2020-04-02 12:40:00,289.85,291.16,289.63,291.16,2907.0,289.85,291.16,289.63,291.16,2907.0
2020-04-02 12:45:00,290.53,290.53,290.48,290.48,200.0,290.53,290.53,290.48,290.48,200.0
2020-04-02 12:50:00,290.11,291.41,289.38,291.41,810.0,290.11,291.41,289.38,291.41,810.0
2020-04-02 12:55:00,290.01,290.75,289.47,290.03,1420.0,290.01,290.75,289.47,290.03,1420.0
2020-04-02 13:00:00,290.0,291.41,289.55,290.09,1600.0,290.0,291.41,289.55,290.09,1600.0
2020-04-02 13:05:00,290.07,290.65,289.53,289.54,5716.0,290.07,290.65,289.53,289.54,5716.0
2020-04-02 13:10:00,289.53,291.0,288.01,290.48,5559.0,289.53,291.0,288.01,290.48,5559.0
2020-04-02 13:15:00,290.0,291.27,289.92,290.6,2800.0,290.0,291.27,289.92,290.6,2800.0
2020-04-02 13:20:00,290.35,290.86,289.2,290.0,3200.0,290.35,290.86,289.2,290.0,3200.0
2020-04-02 13:25:00,290.41,290.81,289.0,290.75,5700.0,290.41,290.81,289.0,290.75,5700.0
2020-04-02 13:30:00,289.99,290.9,289.2,290.0,6648.0,289.99,290.9,289.2,290.0,6648.0
2020-04-02 13:35:00,289.88,290.52,288.0,288.42,7196.0,289.88,290.52,288.0,288.42,7196.0
2020-04-02 13:40:00,288.32,289.64,287.13,288.62,3581.0,288.32,289.64,287.13,288.62,3581.0
2020-04-02 13:45:00,288.89,289.05,287.0,287.03,1407.0,288.89,289.05,287.0,287.03,1407.0
2020-04-02 13:50:00,287.27,287.53,287.27,287.53,200.0,287.27,287.53,287.27,287.53,200.0
2020-04-02 13:55:00,286.96,288.51,283.99,284.0,3122.0,286.96,288.51,283.99,284.0,3122.0
2020-04-02 14:00:00,284.47,284.83,283.78,284.0,1402.0,284.47,284.83,283.78,284.0,1402.0
2020-04-02 14:05:00,283.59,284.02,283.31,284.0,1473.0,283.59,284.02,283.31,284.0,1473.0
2020-04-02 14:10:00,283.84,284.37,283.06,283.06,1400.0,283.84,284.37,283.06,283.06,1400.0
2020-04-02 14:15:00,283.16,287.47,278.06,278.06,6269.0,283.16,287.47,278.06,278.06,6269.0
2020-04-02 14:20:00,278.85,280.85,278.85,280.85,900.0,278.85,280.85,278.85,280.85,900.0
2020-04-02 14:25:00,280.0,283.15,280.0,281.73,2300.0,280.0,283.15,280.0,281.73,2300.0
2020-04-02 14:30:00,282.32,282.45,279.44,279.44,2400.0,282.32,282.45,279.44,279.44,2400.0
2020-04-02 14:35:00,280.31,281.07,280.21,281.07,400.0,280.31,281.07,280.21,281.07,400.0
2020-04-02 14:40:00,279.75,281.57,279.51,280.03,700.0,279.75,281.57,279.51,280.03,700.0
2020-04-02 14:45:00,281.32,281.59,279.47,279.73,1502.0,281.32,281.59,279.47,279.73,1502.0
2020-04-02 14:50:00,279.8,282.0,279.28,280.01,5108.0,279.8,282.0,279.28,280.01,5108.0
2020-04-02 14:55:00,279.99,281.9,279.5,280.17,4500.0,279.99,281.9,279.5,280.17,4500.0
2020-04-02 15:00:00,280.18,280.63,280.0,280.63,1000.0,280.18,280.63,280.0,280.63,1000.0
2020-04-02 15:05:00,280.57,281.99,280.15,281.01,2399.0,280.57,281.99,280.15,281.01,2399.0
2020-04-02 15:10:00,282.0,282.46,280.66,282.09,1334.0,282.0,282.46,280.66,282.09,1334.0
2020-04-02 15:15:00,280.95,281.35,279.98,280.69,3431.0,280.95,281.35,279.98,280.69,3431.0
2020-04-02 15:20:00,281.53,282.35,280.25,280.25,1604.0,281.53,282.35,280.25,280.25,1604.0
2020-04-02 15:25:00,280.75,280.76,278.01,279.01,4229.0,280.75,280.76,278.01,279.01,4229.0
2020-04-02 15:30:00,279.4,279.95,277.57,279.48,3200.0,279.4,279.95,277.57,279.48,3200.0
2020-04-02 15:35:00,279.48,279.48,276.32,276.68,5400.0,279.48,279.48,276.32,276.68,5400.0
2020-04-02 15:40:00,277.0,279.36,276.19,278.65,11700.0,277.0,279.36,276.19,278.65,11700.0
2020-04-02 15:45:00,278.69,279.43,277.1,277.1,6062.0,278.69,279.43,277.1,277.1,6062.0
2020-04-02 15:50:00,278.24,282.15,277.65,278.22,7243.0,278.24,282.15,277.65,278.22,7243.0
2020-04-02 15:55:00,279.49,283.32,279.31,282.36,11429.0,279.49,283.32,279.31,282.36,11429.0
2020-04-03 09:30:00,280.22,281.5,280.22,280.91,2248.0,280.22,281.5,280.22,280.91,2248.0
2020-04-03 09:35:00,279.78,279.78,279.48,279.48,400.0,279.78,279.78,279.48,279.48,400.0
2020-04-03 09:40:00,279.86,282.31,279.69,280.18,1300.0,279.86,282.31,279.69,280.18,1300.0
2020-04-03 09:45:00,279.45,279.45,279.4,279.4,200.0,279.45,279.45,279.4,279.4,200.0
2020-04-03 09:50:00,277.4,278.63,277.4,277.4,635.0,277.4,278.63,277.4,277.4,635.0
2020-04-03 09:55:00,277.35,278.74,276.42,278.74,900.0,277.35,278.74,276.42,278.74,900.0
2020-04-03 10:00:00,280.16,280.63,278.66,278.66,1429.0,280.16,280.63,278.66,278.66,1429.0
2020-04-03 10:05:00,278.13,279.12,278.13,279.12,519.0,278.13,279.12,278.13,279.12,519.0
2020-04-03 10:10:00,278.02,278.02,276.98,276.98,532.0,278.02,278.02,276.98,276.98,532.0
2020-04-03 10:15:00,275.19,275.19,273.09,273.09,1161.0,275.19,275.19,273.09,273.09,1161.0
2020-04-03 10:20:00,272.18,273.33,272.17,272.24,754.0,272.18,273.33,272.17,272.24,754.0
2020-04-03 10:25:00,273.15,273.15,271.98,271.98,1046.0,273.15,273.15,271.98,271.98,1046.0
2020-04-03 10:30:00,270.58,271.93,269.57,269.57,1682.0,270.58,271.93,269.57,269.57,1682.0
2020-04-03 10:35:00,270.92,273.26,270.92,272.28,1300.0,270.92,273.26,270.92,272.28,1300.0
2020-04-03 10:40:00,272.79,274.0,271.99,273.89,1019.0,272.79,274.0,271.99,273.89,1019.0
2020-04-03 10:45:00,272.69,274.94,272.55,273.26,1000.0,272.69,274.94,272.55,273.26,1000.0
2020-04-03 10:50:00,273.66,273.66,273.37,273.46,300.0,273.66,273.66,273.37,273.46,300.0
2020-04-03 10:55:00,273.95,273.95,273.94,273.95,119.0,273.95,273.95,273.94,273.95,119.0
2020-04-03 11:00:00,274.34,277.17,274.34,274.6,700.0,274.34,277.17,274.34,274.6,700.0
2020-04-03 11:05:00,274.55,274.55,272.42,272.42,600.0,274.55,274.55,272.42,272.42,600.0
2020-04-03 11:10:00,272.18,272.33,270.5,272.33,1854.0,272.18,272.33,270.5,272.33,1854.0
2020-04-03 11:15:00,276.0,276.0,270.76,270.95,1239.0,276.0,276.0,270.76,270.95,1239.0
2020-04-03 11:20:00,270.0,271.04,267.62,267.62,600.0,270.0,271.04,267.62,267.62,600.0
2020-04-03 11:25:00,268.06,268.54,263.08,265.0,14455.0,268.06,268.54,263.08,265.0,14455.0
2020-04-03 11:30:00,266.48,266.48,265.63,265.76,300.0,266.48,266.48,265.63,265.76,300.0
2020-04-03 11:35:00,265.79,268.26,265.62,268.26,5987.0,265.79,268.26,265.62,268.26,5987.0
2020-04-03 11:40:00,268.37,270.06,266.62,269.44,600.0,268.37,270.06,266.62,269.44,600.0
2020-04-03 11:45:00,269.32,269.32,267.07,267.74,803.0,269.32,269.32,267.07,267.74,803.0
2020-04-03 11:50:00,267.04,267.05,264.82,264.82,2188.0,267.04,267.05,264.82,264.82,2188.0
2020-04-03 11:55:00,262.38,263.88,262.38,263.88,300.0,262.38,263.88,262.38,263.88,300.0
2020-04-03 12:00:00,264.65,264.91,264.17,264.32,1258.0,264.65,264.91,264.17,264.32,1258.0
2020-04-03 12:05:00,263.14,265.38,263.13,263.71,600.0,263.14,265.38,263.13,263.71,600.0
2020-04-03 12:10:00,263.7,264.71,263.57,263.57,700.0,263.7,264.71,263.57,263.57,700.0
2020-04-03 12:15:00,263.8,264.29,263.17,264.29,1320.0,263.8,264.29,263.17,264.29,1320.0
2020-04-03 12:20:00,265.06,265.06,265.05,265.06,139.0,265.06,265.06,265.05,265.06,139.0
2020-04-03 12:25:00,263.65,264.08,262.92,263.82,1900.0,263.65,264.08,262.92,263.82,1900.0
2020-04-03 12:30:00,264.12,264.2,263.05,263.69,1875.0,264.12,264.2,263.05,263.69,1875.0
2020-04-03 12:35:00,263.71,263.71,263.0,263.42,500.0,263.71,263.71,263.0,263.42,500.0
2020-04-03 12:40:00,264.24,265.22,264.24,264.57,1645.0,264.24,265.22,264.24,264.57,1645.0
2020-04-03 12:45:00,263.73,264.14,263.73,263.98,343.0,263.73,264.14,263.73,263.98,343.0
2020-04-03 12:50:00,264.13,264.46,263.64,264.24,1100.0,264.13,264.46,263.64,264.24,1100.0
2020-04-03 12:55:00,264.24,264.24,264.24,264.24,0.0,264.24,264.24,264.24,264.24,0.0
2020-04-03 13:00:00,263.93,264.36,263.23,264.36,766.0,263.93,264.36,263.23,264.36,766.0
2020-04-03 13:05:00,264.94,264.94,264.62,264.62,200.0,264.94,264.94,264.62,264.62,200.0
2020-04-03 13:10:00,264.62,264.62,263.52,263.52,613.0,264.62,264.62,263.52,263.52,613.0
2020-04-03 13:15:00,263.25,264.58,263.15,264.56,1104.0,263.25,264.58,263.15,264.56,1104.0
2020-04-03 13:20:00,264.1,264.24,263.65,264.24,311.0,264.1,264.24,263.65,264.24,311.0
2020-04-03 13:25:00,264.77,264.77,263.25,263.25,553.0,264.77,264.77,263.25,263.25,553.0
2020-04-03 13:30:00,262.78,262.78,260.99,261.0,2438.0,262.78,262.78,260.99,261.0,2438.0
2020-04-03 13:35:00,261.03,261.43,260.36,260.5,2200.0,261.03,261.43,260.36,260.5,2200.0
2020-04-03 13:40:00,260.5,260.52,259.36,259.43,3200.0,260.5,260.52,259.36,259.43,3200.0
2020-04-03 13:45:00,260.2,261.0,259.97,260.21,2800.0,260.2,261.0,259.97,260.21,2800.0
2020-04-03 13:50:00,260.75,261.3,260.46,261.06,2618.0,260.75,261.3,260.46,261.06,2618.0
2020-04-03 13:55:00,260.88,261.39,260.88,261.39,1797.0,260.88,261.39,260.88,261.39,1797.0
2020-04-03 14:00:00,261.22,261.8,260.62,260.75,6133.0,261.22,261.8,260.62,260.75,6133.0
2020-04-03 14:05:00,261.62,262.58,260.81,262.57,2200.0,261.62,262.58,260.81,262.57,2200.0
2020-04-03 14:10:00,261.79,262.44,260.92,261.09,1200.0,261.79,262.44,260.92,261.09,1200.0
2020-04-03 14:15:00,261.2,263.01,260.41,260.53,1542.0,261.2,263.01,260.41,260.53,1542.0
2020-04-03 14:20:00,261.2,262.49,260.64,260.64,1235.0,261.2,262.49,260.64,260.64,1235.0
2020-04-03 14:25:00,261.44,262.56,260.81,262.56,2724.0,261.44,262.56,260.81,262.56,2724.0
2020-04-03 14:30:00,262.28,263.21,262.28,262.7,1500.0,262.28,263.21,262.28,262.7,1500.0
2020-04-03 14:35:00,262.79,264.22,262.05,263.79,9829.0,262.79,264.22,262.05,263.79,9829.0
2020-04-03 14:40:00,264.21,264.21,263.14,263.14,8184.0,264.21,264.21,263.14,263.14,8184.0
2020-04-03 14:45:00,263.18,265.58,263.18,265.57,2190.0,263.18,265.58,263.18,265.57,2190.0
2020-04-03 14:50:00,266.21,268.37,265.57,265.92,5471.0,266.21,268.37,265.57,265.92,5471.0
2020-04-03 14:55:00,268.4,268.4,265.76,265.91,2361.0,268.4,268.4,265.76,265.91,2361.0
2020-04-03 15:00:00,266.5,266.51,262.95,262.95,2678.0,266.5,266.51,262.95,262.95,2678.0
2020-04-03 15:05:00,262.95,265.01,262.94,263.1,1565.0,262.95,265.01,262.94,263.1,1565.0
2020-04-03 15:10:00,263.16,263.8,262.29,263.15,1300.0,263.16,263.8,262.29,263.15,1300.0
2020-04-03 15:15:00,263.0,267.41,262.87,266.19,6201.0,263.0,267.41,262.87,266.19,6201.0
2020-04-03 15:20:00,266.74,267.16,266.01,266.18,2800.0,266.74,267.16,266.01,266.18,2800.0
2020-04-03 15:25:00,266.27,270.38,266.05,268.89,11329.0,266.27,270.38,266.05,268.89,11329.0
2020-04-03 15:30:00,270.0,270.84,269.47,269.48,11402.0,270.0,270.84,269.47,269.48,11402.0
2020-04-03 15:35:00,269.11,269.49,266.46,266.88,3350.0,269.11,269.49,266.46,266.88,3350.0
2020-04-03 15:40:00,266.22,268.12,263.87,263.87,6870.0,266.22,268.12,263.87,263.87,6870.0
2020-04-03 15:45:00,264.64,264.64,262.53,262.98,3192.0,264.64,264.64,262.53,262.98,3192.0
2020-04-03 15:50:00,263.78,267.9,262.56,264.36,15112.0,263.78,267.9,262.56,264.36,15112.0
2020-04-03 15:55:00,264.54,265.12,260.62,263.85,28195.0,264.54,265.12,260.62,263.85,28195.0
2020-04-06 09:30:00,272.68,278.37,272.68,276.36,4635.0,272.68,278.37,272.68,276.36,4635.0
2020-04-06 09:35:00,280.23,280.94,278.5,280.94,610.0,280.23,280.94,278.5,280.94,610.0
2020-04-06 09:40:00,281.49,281.49,278.95,279.89,1602.0,281.49,281.49,278.95,279.89,1602.0
2020-04-06 09:45:00,282.38,283.47,282.38,283.47,200.0,282.38,283.47,282.38,283.47,200.0
2020-04-06 09:50:00,284.14,288.69,284.14,288.69,500.0,284.14,288.69,284.14,288.69,500.0
2020-04-06 09:55:00,286.96,287.82,286.44,286.44,1500.0,286.96,287.82,286.44,286.44,1500.0
2020-04-06 10:00:00,286.44,286.44,286.44,286.44,0.0,286.44,286.44,286.44,286.44,0.0
2020-04-06 10:05:00,285.76,285.81,285.45,285.45,580.0,285.76,285.81,285.45,285.45,580.0
2020-04-06 10:10:00,285.02,285.59,283.34,283.34,1800.0,285.02,285.59,283.34,283.34,1800.0
2020-04-06 10:15:00,283.4,285.05,283.4,285.05,1300.0,283.4,285.05,283.4,285.05,1300.0
2020-04-06 10:20:00,288.27,288.27,288.27,288.27,100.0,288.27,288.27,288.27,288.27,100.0
2020-04-06 10:25:00,291.2,291.2,286.98,287.73,2030.0,291.2,291.2,286.98,287.73,2030.0
2020-04-06 10:30:00,286.88,286.88,286.79,286.79,934.0,286.88,286.88,286.79,286.79,934.0
2020-04-06 10:35:00,286.44,286.67,284.34,286.67,2106.0,286.44,286.67,284.34,286.67,2106.0
2020-04-06 10:40:00,285.65,286.65,285.52,285.84,640.0,285.65,286.65,285.52,285.84,640.0
2020-04-06 10:45:00,285.52,286.06,284.36,286.06,403.0,285.52,286.06,284.36,286.06,403.0
2020-04-06 10:50:00,284.55,285.19,284.54,285.03,1722.0,284.55,285.19,284.54,285.03,1722.0
2020-04-06 10:55:00,284.63,284.63,283.8,283.81,1700.0,284.63,284.63,283.8,283.81,1700.0
2020-04-06 11:00:00,283.42,285.75,283.42,284.21,700.0,283.42,285.75,283.42,284.21,700.0
2020-04-06 11:05:00,284.98,284.98,283.52,283.52,1200.0,284.98,284.98,283.52,283.52,1200.0
2020-04-06 11:10:00,283.47,285.28,283.47,283.76,1000.0,283.47,285.28,283.47,283.76,1000.0
2020-04-06 11:15:00,284.72,286.29,284.72,286.29,500.0,284.72,286.29,284.72,286.29,500.0
2020-04-06 11:20:00,286.55,286.55,284.46,284.46,900.0,286.55,286.55,284.46,284.46,900.0
2020-04-06 11:25:00,285.56,285.71,285.56,285.71,546.0,285.56,285.71,285.56,285.71,546.0
2020-04-06 11:30:00,287.11,287.11,285.74,285.74,404.0,287.11,287.11,285.74,285.74,404.0
2020-04-06 11:35:00,287.61,288.01,285.68,285.68,2034.0,287.61,288.01,285.68,285.68,2034.0
2020-04-06 11:40:00,286.53,287.4,286.53,287.4,300.0,286.53,287.4,286.53,287.4,300.0
2020-04-06 11:45:00,287.47,287.99,287.47,287.99,300.0,287.47,287.99,287.47,287.99,300.0
2020-04-06 11:50:00,286.81,288.13,286.81,287.37,310.0,286.81,288.13,286.81,287.37,310.0
2020-04-06 11:55:00,287.56,287.62,287.56,287.62,400.0,287.56,287.62,287.56,287.62,400.0
2020-04-06 12:00:00,287.12,287.72,286.65,287.72,1100.0,287.12,287.72,286.65,287.72,1100.0
2020-04-06 12:05:00,288.46,288.56,287.18,288.46,1500.0,288.46,288.56,287.18,288.46,1500.0
2020-04-06 12:10:00,288.54,288.92,287.88,288.92,600.0,288.54,288.92,287.88,288.92,600.0
2020-04-06 12:15:00,289.19,289.52,289.19,289.51,200.0,289.19,289.52,289.19,289.51,200.0
2020-04-06 12:20:00,289.84,289.84,288.36,289.34,2366.0,289.84,289.84,288.36,289.34,2366.0
2020-04-06 12:25:00,289.78,295.0,289.39,292.14,1646.0,289.78,295.0,289.39,292.14,1646.0
2020-04-06 12:30:00,292.35,292.35,290.81,290.81,566.0,292.35,292.35,290.81,290.81,566.0
2020-04-06 12:35:00,290.81,291.25,289.36,290.09,4515.0,290.81,291.25,289.36,290.09,4515.0
2020-04-06 12:40:00,289.89,289.89,289.89,289.89,100.0,289.89,289.89,289.89,289.89,100.0
2020-04-06 12:45:00,289.51,290.26,289.51,290.26,532.0,289.51,290.26,289.51,290.26,532.0
2020-04-06 12:50:00,290.17,290.36,290.17,290.35,763.0,290.17,290.36,290.17,290.35,763.0
2020-04-06 12:55:00,290.66,292.11,290.66,292.11,200.0,290.66,292.11,290.66,292.11,200.0
2020-04-06 13:00:00,293.27,293.55,292.95,292.96,700.0,293.27,293.55,292.95,292.96,700.0
2020-04-06 13:05:00,293.07,293.42,292.36,292.68,2673.0,293.07,293.42,292.36,292.68,2673.0
2020-04-06 13:10:00,292.49,292.49,289.75,289.75,1607.0,292.49,292.49,289.75,289.75,1607.0
2020-04-06 13:15:00,291.59,292.05,291.03,291.45,1900.0,291.59,292.05,291.03,291.45,1900.0
2020-04-06 13:20:00,291.25,291.78,291.03,291.16,5125.0,291.25,291.78,291.03,291.16,5125.0
2020-04-06 13:25:00,291.44,292.0,291.41,292.0,3535.0,291.44,292.0,291.41,292.0,3535.0
2020-04-06 13:30:00,291.77,291.93,291.11,291.31,3666.0,291.77,291.93,291.11,291.31,3666.0
2020-04-06 13:35:00,291.41,291.8,291.41,291.66,3100.0,291.41,291.8,291.41,291.66,3100.0
2020-04-06 13:40:00,291.5,293.89,291.45,293.53,5078.0,291.5,293.89,291.45,293.53,5078.0
2020-04-06 13:45:00,293.6,294.59,293.3,293.68,4743.0,293.6,294.59,293.3,293.68,4743.0
2020-04-06 13:50:00,293.7,293.96,293.38,293.56,1600.0,293.7,293.96,293.38,293.56,1600.0
2020-04-06 13:55:00,293.38,293.86,293.38,293.62,400.0,293.38,293.86,293.38,293.62,400.0
2020-04-06 14:00:00,293.5,293.91,291.15,291.15,1600.0,293.5,293.91,291.15,291.15,1600.0
2020-04-06 14:05:00,291.26,292.66,291.26,291.67,500.0,291.26,292.66,291.26,291.67,500.0
2020-04-06 14:10:00,292.15,292.15,291.03,291.03,1700.0,292.15,292.15,291.03,291.03,1700.0
2020-04-06 14:15:00,291.03,292.28,290.7,291.07,2000.0,291.03,292.28,290.7,291.07,2000.0
2020-04-06 14:20:00,291.41,291.41,290.72,290.72,200.0,291.41,291.41,290.72,290.72,200.0
2020-04-06 14:25:00,291.7,291.7,291.7,291.7,100.0,291.7,291.7,291.7,291.7,100.0
2020-04-06 14:30:00,291.96,292.0,290.17,290.68,1275.0,291.96,292.0,290.17,290.68,1275.0
2020-04-06 14:35:00,290.87,290.87,290.6,290.6,300.0,290.87,290.87,290.6,290.6,300.0
2020-04-06 14:40:00,290.68,290.88,290.52,290.52,552.0,290.68,290.88,290.52,290.52,552.0
2020-04-06 14:45:00,290.94,292.63,290.49,291.99,10054.0,290.94,292.63,290.49,291.99,10054.0
2020-04-06 14:50:00,294.91,294.91,294.91,294.91,100.0,294.91,294.91,294.91,294.91,100.0
2020-04-06 14:55:00,293.48,293.58,292.73,292.74,700.0,293.48,293.58,292.73,292.74,700.0
2020-04-06 15:00:00,292.83,294.15,292.83,293.83,1576.0,292.83,294.15,292.83,293.83,1576.0
2020-04-06 15:05:00,293.45,296.86,293.45,296.05,5761.0,293.45,296.86,293.45,296.05,5761.0
2020-04-06 15:10:00,298.01,298.01,294.7,294.7,2611.0,298.01,298.01,294.7,294.7,2611.0
2020-04-06 15:15:00,296.34,296.34,294.68,294.7,1000.0,296.34,296.34,294.68,294.7,1000.0
2020-04-06 15:20:00,294.69,295.52,293.91,295.5,1237.0,294.69,295.52,293.91,295.5,1237.0
2020-04-06 15:25:00,297.37,299.47,295.43,297.39,2058.0,297.37,299.47,295.43,297.39,2058.0
2020-04-06 15:30:00,297.85,297.85,296.19,297.27,1700.0,297.85,297.85,296.19,297.27,1700.0
2020-04-06 15:35:00,297.27,300.05,296.21,298.81,4896.0,297.27,300.05,296.21,298.81,4896.0
2020-04-06 15:40:00,300.59,300.59,298.69,298.78,2854.0,300.59,300.59,298.69,298.78,2854.0
2020-04-06 15:45:00,299.14,299.14,295.32,295.46,3800.0,299.14,299.14,295.32,295.46,3800.0
2020-04-06 15:50:00,297.47,301.34,297.47,301.23,7003.0,297.47,301.34,297.47,301.23,7003.0
2020-04-06 15:55:00,301.42,302.76,299.11,301.09,18773.0,301.42,302.76,299.11,301.09,18773.0
2020-04-07 09:30:00,314.44,316.86,314.44,315.15,2496.0,314.44,316.86,314.44,315.15,2496.0
2020-04-07 09:35:00,314.25,314.25,309.81,310.84,1429.0,314.25,314.25,309.81,310.84,1429.0
2020-04-07 09:40:00,308.56,310.15,308.03,310.15,800.0,308.56,310.15,308.03,310.15,800.0
2020-04-07 09:45:00,311.28,312.98,311.16,312.3,510.0,311.28,312.98,311.16,312.3,510.0
2020-04-07 09:50:00,313.22,314.99,311.62,314.42,1856.0,313.22,314.99,311.62,314.42,1856.0
2020-04-07 09:55:00,316.0,317.41,314.48,314.91,1772.0,316.0,317.41,314.48,314.91,1772.0
2020-04-07 10:00:00,315.13,315.13,312.4,312.4,1000.0,315.13,315.13,312.4,312.4,1000.0
2020-04-07 10:05:00,312.03,312.19,311.54,311.54,500.0,312.03,312.19,311.54,311.54,500.0
2020-04-07 10:10:00,310.5,310.51,306.4,307.61,1021.0,310.5,310.51,306.4,307.61,1021.0
2020-04-07 10:15:00,305.96,305.96,301.51,304.25,1928.0,305.96,305.96,301.51,304.25,1928.0
2020-04-07 10:20:00,304.82,304.82,302.95,302.96,400.0,304.82,304.82,302.95,302.96,400.0
2020-04-07 10:25:00,305.62,305.62,305.33,305.33,200.0,305.62,305.62,305.33,305.33,200.0
2020-04-07 10:30:00,303.32,306.51,303.32,306.25,600.0,303.32,306.51,303.32,306.25,600.0
2020-04-07 10:35:00,306.25,306.25,304.82,304.82,1594.0,306.25,306.25,304.82,304.82,1594.0
2020-04-07 10:40:00,303.44,304.34,303.43,304.34,600.0,303.44,304.34,303.43,304.34,600.0
2020-04-07 10:45:00,305.62,305.62,303.24,303.24,300.0,305.62,305.62,303.24,303.24,300.0
2020-04-07 10:50:00,299.02,301.84,299.02,300.07,700.0,299.02,301.84,299.02,300.07,700.0
2020-04-07 10:55:00,301.98,301.98,301.38,301.43,300.0,301.98,301.98,301.38,301.43,300.0
2020-04-07 11:00:00,301.27,302.02,301.09,301.27,1490.0,301.27,302.02,301.09,301.27,1490.0
2020-04-07 11:05:00,301.9,303.74,301.9,302.25,703.0,301.9,303.74,301.9,302.25,703.0
2020-04-07 11:10:00,302.41,302.88,302.1,302.1,600.0,302.41,302.88,302.1,302.1,600.0
2020-04-07 11:15:00,303.72,304.43,302.49,303.45,1903.0,303.72,304.43,302.49,303.45,1903.0
2020-04-07 11:20:00,304.5,304.57,303.77,303.95,700.0,304.5,304.57,303.77,303.95,700.0
2020-04-07 11:25:00,305.56,307.19,305.56,307.19,400.0,305.56,307.19,305.56,307.19,400.0
2020-04-07 11:30:00,309.06,309.06,307.03,307.03,1200.0,309.06,309.06,307.03,307.03,1200.0
2020-04-07 11:35:00,307.03,307.03,307.03,307.03,0.0,307.03,307.03,307.03,307.03,0.0
2020-04-07 11:40:00,307.03,307.03,307.03,307.03,0.0,307.03,307.03,307.03,307.03,0.0
2020-04-07 11:45:00,309.08,309.08,305.93,306.35,1300.0,309.08,309.08,305.93,306.35,1300.0
2020-04-07 11:50:00,305.93,307.74,305.92,306.87,1100.0,305.93,307.74,305.92,306.87,1100.0
2020-04-07 11:55:00,307.17,307.55,306.61,307.09,600.0,307.17,307.55,306.61,307.09,600.0
2020-04-07 12:00:00,307.61,309.17,307.6,309.17,200.0,307.61,309.17,307.6,309.17,200.0
2020-04-07 12:05:00,309.6,311.92,309.6,310.96,2210.0,309.6,311.92,309.6,310.96,2210.0
2020-04-07 12:10:00,310.0,310.0,307.18,307.18,600.0,310.0,310.0,307.18,307.18,600.0
2020-04-07 12:15:00,308.56,311.48,307.73,311.47,1213.0,308.56,311.48,307.73,311.47,1213.0
2020-04-07 12:20:00,310.47,311.76,309.14,310.47,600.0,310.47,311.76,309.14,310.47,600.0
2020-04-07 12:25:00,311.53,311.53,310.92,310.92,249.0,311.53,311.53,310.92,310.92,249.0
2020-04-07 12:30:00,310.98,310.98,309.03,309.03,600.0,310.98,310.98,309.03,309.03,600.0
2020-04-07 12:35:00,308.41,310.06,308.41,308.51,700.0,308.41,310.06,308.41,308.51,700.0
2020-04-07 12:40:00,307.46,307.46,305.83,306.69,2434.0,307.46,307.46,305.83,306.69,2434.0
2020-04-07 12:45:00,309.04,309.05,308.5,308.5,600.0,309.04,309.05,308.5,308.5,600.0
2020-04-07 12:50:00,309.92,309.92,309.19,309.2,200.0,309.92,309.92,309.19,309.2,200.0
2020-04-07 12:55:00,310.8,311.41,308.9,309.77,942.0,310.8,311.41,308.9,309.77,942.0
2020-04-07 13:00:00,311.41,311.41,311.41,311.41,100.0,311.41,311.41,311.41,311.41,100.0
2020-04-07 13:05:00,310.31,311.53,310.31,311.18,300.0,310.31,311.53,310.31,311.18,300.0
2020-04-07 13:10:00,310.44,310.44,309.71,309.71,700.0,310.44,310.44,309.71,309.71,700.0
2020-04-07 13:15:00,309.26,309.35,307.14,308.22,1435.0,309.26,309.35,307.14,308.22,1435.0
2020-04-07 13:20:00,306.72,308.19,306.72,308.19,200.0,306.72,308.19,306.72,308.19,200.0
2020-04-07 13:25:00,307.44,309.32,307.44,309.32,700.0,307.44,309.32,307.44,309.32,700.0
2020-04-07 13:30:00,308.45,309.74,307.17,307.17,700.0,308.45,309.74,307.17,307.17,700.0
2020-04-07 13:35:00,307.46,307.71,307.08,307.08,300.0,307.46,307.71,307.08,307.08,300.0
2020-04-07 13:40:00,307.28,307.28,307.27,307.28,400.0,307.28,307.28,307.27,307.28,400.0
2020-04-07 13:45:00,308.17,308.71,308.17,308.19,504.0,308.17,308.71,308.17,308.19,504.0
2020-04-07 13:50:00,307.26,307.26,306.68,306.69,574.0,307.26,307.26,306.68,306.69,574.0
2020-04-07 13:55:00,305.61,305.61,305.61,305.61,100.0,305.61,305.61,305.61,305.61,100.0
2020-04-07 14:00:00,307.12,307.12,304.83,305.71,896.0,307.12,307.12,304.83,305.71,896.0
2020-04-07 14:05:00,304.0,304.0,303.63,303.63,500.0,304.0,304.0,303.63,303.63,500.0
2020-04-07 14:10:00,303.6,303.6,302.77,302.78,402.0,303.6,303.6,302.77,302.78,402.0
2020-04-07 14:15:00,304.16,304.16,301.34,301.34,600.0,304.16,304.16,301.34,301.34,600.0
2020-04-07 14:20:00,301.19,302.55,301.19,302.55,300.0,301.19,302.55,301.19,302.55,300.0
2020-04-07 14:25:00,303.74,303.74,303.07,303.07,400.0,303.74,303.74,303.07,303.07,400.0
2020-04-07 14:30:00,303.07,303.07,303.07,303.07,0.0,303.07,303.07,303.07,303.07,0.0
2020-04-07 14:35:00,302.25,302.25,302.11,302.11,329.0,302.25,302.25,302.11,302.11,329.0
2020-04-07 14:40:00,301.37,301.51,300.54,300.54,3187.0,301.37,301.51,300.54,300.54,3187.0
2020-04-07 14:45:00,300.14,300.32,299.29,300.32,500.0,300.14,300.32,299.29,300.32,500.0
2020-04-07 14:50:00,299.41,300.37,298.01,299.15,2516.0,299.41,300.37,298.01,299.15,2516.0
2020-04-07 14:55:00,298.02,298.02,298.02,298.02,100.0,298.02,298.02,298.02,298.02,100.0
2020-04-07 15:00:00,299.61,299.96,299.0,299.26,700.0,299.61,299.96,299.0,299.26,700.0
2020-04-07 15:05:00,300.46,304.5,300.45,301.79,991.0,300.46,304.5,300.45,301.79,991.0
2020-04-07 15:10:00,305.34,305.34,305.29,305.29,200.0,305.34,305.34,305.29,305.29,200.0
2020-04-07 15:15:00,303.64,305.23,302.18,302.18,2500.0,303.64,305.23,302.18,302.18,2500.0
2020-04-07 15:20:00,300.71,300.71,299.42,299.42,310.0,300.71,300.71,299.42,299.42,310.0
2020-04-07 15:25:00,300.87,301.17,300.38,300.38,300.0,300.87,301.17,300.38,300.38,300.0
2020-04-07 15:30:00,300.49,300.59,298.74,299.55,1400.0,300.49,300.59,298.74,299.55,1400.0
2020-04-07 15:35:00,299.1,301.7,299.03,300.39,4125.0,299.1,301.7,299.03,300.39,4125.0
2020-04-07 15:40:00,301.22,301.81,299.63,301.53,2400.0,301.22,301.81,299.63,301.53,2400.0
2020-04-07 15:45:00,301.76,302.71,301.15,302.38,1351.0,301.76,302.71,301.15,302.38,1351.0
2020-04-07 15:50:00,301.44,301.44,296.96,298.36,5145.0,301.44,301.44,296.96,298.36,5145.0
2020-04-07 15:55:00,298.74,300.37,297.11,298.29,11751.0,298.74,300.37,297.11,298.29,11751.0
2020-04-08 09:30:00,304.03,307.0,304.03,307.0,1053.0,304.03,307.0,304.03,307.0,1053.0
2020-04-08 09:35:00,301.26,301.26,301.0,301.0,311.0,301.26,301.26,301.0,301.0,311.0
2020-04-08 09:40:00,301.0,301.0,301.0,301.0,0.0,301.0,301.0,301.0,301.0,0.0
2020-04-08 09:45:00,306.61,306.61,302.99,302.99,299.0,306.61,306.61,302.99,302.99,299.0
2020-04-08 09:50:00,302.99,302.99,302.99,302.99,0.0,302.99,302.99,302.99,302.99,0.0
2020-04-08 09:55:00,302.15,302.15,300.01,300.01,600.0,302.15,302.15,300.01,300.01,600.0
2020-04-08 10:00:00,300.04,300.98,300.01,300.16,974.0,300.04,300.98,300.01,300.16,974.0
2020-04-08 10:05:00,300.16,300.16,300.12,300.12,1200.0,300.16,300.16,300.12,300.12,1200.0
2020-04-08 10:10:00,300.7,300.7,300.7,300.7,100.0,300.7,300.7,300.7,300.7,100.0
2020-04-08 10:15:00,299.99,302.12,299.99,301.19,700.0,299.99,302.12,299.99,301.19,700.0
2020-04-08 10:20:00,301.38,301.38,301.38,301.38,100.0,301.38,301.38,301.38,301.38,100.0
2020-04-08 10:25:00,303.05,303.05,303.05,303.05,200.0,303.05,303.05,303.05,303.05,200.0
2020-04-08 10:30:00,304.29,304.29,304.29,304.29,100.0,304.29,304.29,304.29,304.29,100.0
2020-04-08 10:35:00,304.14,305.08,301.89,303.06,4448.0,304.14,305.08,301.89,303.06,4448.0
2020-04-08 10:40:00,303.09,303.09,299.55,300.98,2399.0,303.09,303.09,299.55,300.98,2399.0
2020-04-08 10:45:00,300.38,301.58,300.1,300.75,4030.0,300.38,301.58,300.1,300.75,4030.0
2020-04-08 10:50:00,299.28,301.17,299.28,300.67,1600.0,299.28,301.17,299.28,300.67,1600.0
2020-04-08 10:55:00,301.0,302.21,300.0,301.72,2143.0,301.0,302.21,300.0,301.72,2143.0
2020-04-08 11:00:00,302.45,303.54,301.47,301.57,1956.0,302.45,303.54,301.47,301.57,1956.0
2020-04-08 11:05:00,301.16,302.0,300.01,300.78,1252.0,301.16,302.0,300.01,300.78,1252.0
2020-04-08 11:10:00,301.21,301.21,300.24,300.24,772.0,301.21,301.21,300.24,300.24,772.0
2020-04-08 11:15:00,300.4,301.0,300.39,300.6,740.0,300.4,301.0,300.39,300.6,740.0
2020-04-08 11:20:00,300.59,301.79,300.59,301.56,632.0,300.59,301.79,300.59,301.56,632.0
2020-04-08 11:25:00,300.41,300.78,300.04,300.78,855.0,300.41,300.78,300.04,300.78,855.0
2020-04-08 11:30:00,300.5,300.78,299.61,300.78,2183.0,300.5,300.78,299.61,300.78,2183.0
2020-04-08 11:35:00,300.64,301.31,300.28,300.77,2575.0,300.64,301.31,300.28,300.77,2575.0
2020-04-08 11:40:00,301.66,304.16,301.58,303.72,4633.0,301.66,304.16,301.58,303.72,4633.0
2020-04-08 11:45:00,303.42,303.42,301.09,302.22,1900.0,303.42,303.42,301.09,302.22,1900.0
2020-04-08 11:50:00,301.81,301.82,299.35,300.78,431.0,301.81,301.82,299.35,300.78,431.0
2020-04-08 11:55:00,300.49,300.49,300.2,300.24,700.0,300.49,300.49,300.2,300.24,700.0
2020-04-08 12:00:00,300.23,302.25,300.23,302.25,1503.0,300.23,302.25,300.23,302.25,1503.0
2020-04-08 12:05:00,301.86,301.86,300.36,300.64,800.0,301.86,301.86,300.36,300.64,800.0
2020-04-08 12:10:00,300.41,301.08,299.3,301.08,2321.0,300.41,301.08,299.3,301.08,2321.0
2020-04-08 12:15:00,302.16,303.65,300.25,302.87,3505.0,302.16,303.65,300.25,302.87,3505.0
2020-04-08 12:20:00,302.39,303.09,301.09,303.09,1057.0,302.39,303.09,301.09,303.09,1057.0
2020-04-08 12:25:00,301.9,302.21,301.03,301.03,1516.0,301.9,302.21,301.03,301.03,1516.0
2020-04-08 12:30:00,301.54,301.56,300.44,301.06,600.0,301.54,301.56,300.44,301.06,600.0
2020-04-08 12:35:00,304.79,304.79,301.0,301.0,1145.0,304.79,304.79,301.0,301.0,1145.0
2020-04-08 12:40:00,302.22,302.96,301.14,301.35,2414.0,302.22,302.96,301.14,301.35,2414.0
2020-04-08 12:45:00,300.8,301.13,300.09,301.13,2086.0,300.8,301.13,300.09,301.13,2086.0
2020-04-08 12:50:00,300.79,300.79,299.9,300.15,2141.0,300.79,300.79,299.9,300.15,2141.0
2020-04-08 12:55:00,299.55,300.72,299.55,300.72,1599.0,299.55,300.72,299.55,300.72,1599.0
2020-04-08 13:00:00,300.55,301.0,300.06,300.25,800.0,300.55,301.0,300.06,300.25,800.0
2020-04-08 13:05:00,300.77,302.22,300.76,300.92,2280.0,300.77,302.22,300.76,300.92,2280.0
2020-04-08 13:10:00,300.83,300.93,299.23,299.24,800.0,300.83,300.93,299.23,299.24,800.0
2020-04-08 13:15:00,300.3,300.3,300.3,300.3,100.0,300.3,300.3,300.3,300.3,100.0
2020-04-08 13:20:00,300.31,302.68,300.31,301.65,1400.0,300.31,302.68,300.31,301.65,1400.0
2020-04-08 13:25:00,302.35,302.35,300.79,301.39,500.0,302.35,302.35,300.79,301.39,500.0
2020-04-08 13:30:00,301.45,302.69,301.45,302.18,3870.0,301.45,302.69,301.45,302.18,3870.0
2020-04-08 13:35:00,301.53,301.59,299.86,301.59,760.0,301.53,301.59,299.86,301.59,760.0
2020-04-08 13:40:00,301.05,301.05,300.17,300.17,200.0,301.05,301.05,300.17,300.17,200.0
2020-04-08 13:45:00,300.11,300.8,299.85,300.6,1472.0,300.11,300.8,299.85,300.6,1472.0
2020-04-08 13:50:00,300.8,300.87,300.65,300.66,500.0,300.8,300.87,300.65,300.66,500.0
2020-04-08 13:55:00,300.86,300.86,299.28,299.55,1202.0,300.86,300.86,299.28,299.55,1202.0
2020-04-08 14:00:00,299.29,301.97,299.28,300.93,1444.0,299.29,301.97,299.28,300.93,1444.0
2020-04-08 14:05:00,301.01,302.0,300.2,300.2,800.0,301.01,302.0,300.2,300.2,800.0
2020-04-08 14:10:00,301.1,301.5,299.82,300.01,4544.0,301.1,301.5,299.82,300.01,4544.0
2020-04-08 14:15:00,300.4,301.0,299.5,299.5,5018.0,300.4,301.0,299.5,299.5,5018.0
2020-04-08 14:20:00,300.07,300.77,300.05,300.63,1515.0,300.07,300.77,300.05,300.63,1515.0
2020-04-08 14:25:00,300.88,301.11,300.22,300.52,4054.0,300.88,301.11,300.22,300.52,4054.0
2020-04-08 14:30:00,301.01,301.11,299.03,300.0,4250.0,301.01,301.11,299.03,300.0,4250.0
2020-04-08 14:35:00,299.99,300.66,299.52,300.09,2585.0,299.99,300.66,299.52,300.09,2585.0
2020-04-08 14:40:00,300.17,300.99,300.03,300.03,1100.0,300.17,300.99,300.03,300.03,1100.0
2020-04-08 14:45:00,300.33,300.38,299.04,299.04,902.0,300.33,300.38,299.04,299.04,902.0
2020-04-08 14:50:00,299.56,300.2,299.2,300.2,500.0,299.56,300.2,299.2,300.2,500.0
2020-04-08 14:55:00,300.21,300.21,299.53,299.53,202.0,300.21,300.21,299.53,299.53,202.0
2020-04-08 15:00:00,299.7,300.59,299.7,300.15,1769.0,299.7,300.59,299.7,300.15,1769.0
2020-04-08 15:05:00,299.7,300.28,299.7,299.79,400.0,299.7,300.28,299.7,299.79,400.0
2020-04-08 15:10:00,299.77,300.42,299.1,299.11,1945.0,299.77,300.42,299.1,299.11,1945.0
2020-04-08 15:15:00,300.39,300.48,299.76,300.37,2100.0,300.39,300.48,299.76,300.37,2100.0
2020-04-08 15:20:00,300.37,300.37,299.25,299.78,1900.0,300.37,300.37,299.25,299.78,1900.0
2020-04-08 15:25:00,299.71,300.87,299.71,299.86,2927.0,299.71,300.87,299.71,299.86,2927.0
2020-04-08 15:30:00,300.44,301.29,299.34,300.17,5459.0,300.44,301.29,299.34,300.17,5459.0
2020-04-08 15:35:00,299.83,301.16,299.83,301.16,4900.0,299.83,301.16,299.83,301.16,4900.0
2020-04-08 15:40:00,301.16,301.22,299.41,299.87,3621.0,301.16,301.22,299.41,299.87,3621.0
2020-04-08 15:45:00,300.7,300.82,299.67,300.01,4522.0,300.7,300.82,299.67,300.01,4522.0
2020-04-08 15:50:00,301.11,302.22,300.58,301.91,14863.0,301.11,302.22,300.58,301.91,14863.0
2020-04-08 15:55:00,301.11,301.37,299.22,299.53,33677.0,301.11,301.37,299.22,299.53,33677.0
2020-04-09 09:30:00,310.0,310.0,303.66,306.68,4477.0,310.0,310.0,303.66,306.68,4477.0
2020-04-09 09:35:00,306.0,314.56,306.0,314.56,7437.0,306.0,314.56,306.0,314.56,7437.0
2020-04-09 09:40:00,315.66,322.28,315.23,322.28,2109.0,315.66,322.28,315.23,322.28,2109.0
2020-04-09 09:45:00,320.67,322.5,320.67,322.32,1100.0,320.67,322.5,320.67,322.32,1100.0
2020-04-09 09:50:00,322.31,323.1,321.45,321.99,1106.0,322.31,323.1,321.45,321.99,1106.0
2020-04-09 09:55:00,322.91,323.23,322.08,323.23,500.0,322.91,323.23,322.08,323.23,500.0
2020-04-09 10:00:00,321.97,321.97,320.34,321.6,600.0,321.97,321.97,320.34,321.6,600.0
2020-04-09 10:05:00,319.94,319.95,315.15,316.33,1000.0,319.94,319.95,315.15,316.33,1000.0
2020-04-09 10:10:00,317.2,319.3,317.2,319.16,500.0,317.2,319.3,317.2,319.16,500.0
2020-04-09 10:15:00,315.67,316.46,310.51,312.8,2299.0,315.67,316.46,310.51,312.8,2299.0
2020-04-09 10:20:00,311.84,313.19,311.84,313.19,200.0,311.84,313.19,311.84,313.19,200.0
2020-04-09 10:25:00,313.11,313.73,312.65,312.8,1000.0,313.11,313.73,312.65,312.8,1000.0
2020-04-09 10:30:00,313.17,313.17,310.44,312.06,1200.0,313.17,313.17,310.44,312.06,1200.0
2020-04-09 10:35:00,312.01,313.19,310.87,312.07,1700.0,312.01,313.19,310.87,312.07,1700.0
2020-04-09 10:40:00,312.65,313.2,311.21,311.22,500.0,312.65,313.2,311.21,311.22,500.0
2020-04-09 10:45:00,311.49,313.78,310.83,312.08,3900.0,311.49,313.78,310.83,312.08,3900.0
2020-04-09 10:50:00,312.15,312.99,311.6,311.6,1200.0,312.15,312.99,311.6,311.6,1200.0
2020-04-09 10:55:00,312.04,312.16,310.35,310.35,818.0,312.04,312.16,310.35,310.35,818.0
2020-04-09 11:00:00,310.43,310.43,309.66,309.66,400.0,310.43,310.43,309.66,309.66,400.0
2020-04-09 11:05:00,308.6,309.32,307.43,307.99,800.0,308.6,309.32,307.43,307.99,800.0
2020-04-09 11:10:00,309.15,310.62,309.15,309.41,800.0,309.15,310.62,309.15,309.41,800.0
2020-04-09 11:15:00,309.44,309.44,307.45,307.45,400.0,309.44,309.44,307.45,307.45,400.0
2020-04-09 11:20:00,308.54,308.54,306.87,307.19,600.0,308.54,308.54,306.87,307.19,600.0
2020-04-09 11:25:00,306.79,307.79,306.16,306.16,1200.0,306.79,307.79,306.16,306.16,1200.0
2020-04-09 11:30:00,307.51,307.94,306.25,306.25,700.0,307.51,307.94,306.25,306.25,700.0
2020-04-09 11:35:00,306.53,307.74,306.18,307.22,600.0,306.53,307.74,306.18,307.22,600.0
2020-04-09 11:40:00,307.56,307.56,307.56,307.56,100.0,307.56,307.56,307.56,307.56,100.0
2020-04-09 11:45:00,309.06,309.55,308.6,308.76,500.0,309.06,309.55,308.6,308.76,500.0
2020-04-09 11:50:00,309.0,309.0,307.59,307.65,1407.0,309.0,309.0,307.59,307.65,1407.0
2020-04-09 11:55:00,308.43,309.26,307.6,307.92,1000.0,308.43,309.26,307.6,307.92,1000.0
2020-04-09 12:00:00,308.1,308.88,307.23,308.18,700.0,308.1,308.88,307.23,308.18,700.0
2020-04-09 12:05:00,308.45,308.68,307.23,307.4,2014.0,308.45,308.68,307.23,307.4,2014.0
2020-04-09 12:10:00,305.52,306.29,305.5,306.29,1400.0,305.52,306.29,305.5,306.29,1400.0
2020-04-09 12:15:00,306.83,307.5,306.19,306.19,3300.0,306.83,307.5,306.19,306.19,3300.0
2020-04-09 12:20:00,306.81,309.6,306.81,309.19,2353.0,306.81,309.6,306.81,309.19,2353.0
2020-04-09 12:25:00,309.19,309.2,307.05,307.32,2118.0,309.19,309.2,307.05,307.32,2118.0
2020-04-09 12:30:00,307.35,310.09,307.35,307.7,1791.0,307.35,310.09,307.35,307.7,1791.0
2020-04-09 12:35:00,307.24,307.24,305.87,306.58,600.0,307.24,307.24,305.87,306.58,600.0
2020-04-09 12:40:00,307.85,307.85,307.85,307.85,100.0,307.85,307.85,307.85,307.85,100.0
2020-04-09 12:45:00,308.77,308.77,307.86,308.36,400.0,308.77,308.77,307.86,308.36,400.0
2020-04-09 12:50:00,307.1,307.15,306.0,306.44,500.0,307.1,307.15,306.0,306.44,500.0
2020-04-09 12:55:00,307.4,308.68,307.39,307.39,851.0,307.4,308.68,307.39,307.39,851.0
2020-04-09 13:00:00,308.38,308.38,307.05,307.33,2210.0,308.38,308.38,307.05,307.33,2210.0
2020-04-09 13:05:00,307.5,308.01,307.04,307.06,3100.0,307.5,308.01,307.04,307.06,3100.0
2020-04-09 13:10:00,306.33,307.76,306.28,307.16,1300.0,306.33,307.76,306.28,307.16,1300.0
2020-04-09 13:15:00,306.69,306.99,306.69,306.99,300.0,306.69,306.99,306.69,306.99,300.0
2020-04-09 13:20:00,307.43,307.43,306.03,307.32,800.0,307.43,307.43,306.03,307.32,800.0
2020-04-09 13:25:00,306.88,307.73,306.88,307.33,1600.0,306.88,307.73,306.88,307.33,1600.0
2020-04-09 13:30:00,307.33,307.33,306.9,307.19,1200.0,307.33,307.33,306.9,307.19,1200.0
2020-04-09 13:35:00,306.92,307.21,306.09,306.58,1600.0,306.92,307.21,306.09,306.58,1600.0
2020-04-09 13:40:00,306.81,307.55,306.35,307.55,2300.0,306.81,307.55,306.35,307.55,2300.0
2020-04-09 13:45:00,306.8,307.01,306.15,306.15,1200.0,306.8,307.01,306.15,306.15,1200.0
2020-04-09 13:50:00,306.5,306.5,305.53,306.31,600.0,306.5,306.5,305.53,306.31,600.0
2020-04-09 13:55:00,306.42,307.77,306.24,307.27,1935.0,306.42,307.77,306.24,307.27,1935.0
2020-04-09 14:00:00,306.8,306.8,305.87,305.87,600.0,306.8,306.8,305.87,305.87,600.0
2020-04-09 14:05:00,305.77,306.1,304.75,305.26,1984.0,305.77,306.1,304.75,305.26,1984.0
2020-04-09 14:10:00,305.79,306.19,305.26,305.26,500.0,305.79,306.19,305.26,305.26,500.0
2020-04-09 14:15:00,305.18,305.18,303.98,303.98,500.0,305.18,305.18,303.98,303.98,500.0
2020-04-09 14:20:00,304.36,304.37,303.01,304.37,3100.0,304.36,304.37,303.01,304.37,3100.0
2020-04-09 14:25:00,304.4,304.81,304.37,304.63,500.0,304.4,304.81,304.37,304.63,500.0
2020-04-09 14:30:00,304.11,305.07,303.96,303.96,900.0,304.11,305.07,303.96,303.96,900.0
2020-04-09 14:35:00,304.14,304.14,303.13,303.5,400.0,304.14,304.14,303.13,303.5,400.0
2020-04-09 14:40:00,304.0,304.12,301.41,301.41,2300.0,304.0,304.12,301.41,301.41,2300.0
2020-04-09 14:45:00,301.72,302.9,301.45,301.45,1700.0,301.72,302.9,301.45,301.45,1700.0
2020-04-09 14:50:00,300.19,300.19,298.71,299.58,328.0,300.19,300.19,298.71,299.58,328.0
2020-04-09 14:55:00,298.78,299.91,298.53,299.91,1190.0,298.78,299.91,298.53,299.91,1190.0
2020-04-09 15:00:00,301.0,301.25,299.54,301.19,1585.0,301.0,301.25,299.54,301.19,1585.0
2020-04-09 15:05:00,300.18,301.66,300.18,301.19,1305.0,300.18,301.66,300.18,301.19,1305.0
2020-04-09 15:10:00,302.15,303.08,301.49,302.17,1810.0,302.15,303.08,301.49,302.17,1810.0
2020-04-09 15:15:00,303.12,303.47,302.24,303.04,900.0,303.12,303.47,302.24,303.04,900.0
2020-04-09 15:20:00,302.64,303.04,301.62,301.66,2900.0,302.64,303.04,301.62,301.66,2900.0
2020-04-09 15:25:00,301.88,302.64,301.0,302.43,7495.0,301.88,302.64,301.0,302.43,7495.0
2020-04-09 15:30:00,303.06,304.02,302.51,302.94,2400.0,303.06,304.02,302.51,302.94,2400.0
2020-04-09 15:35:00,303.41,303.41,301.23,301.4,4919.0,303.41,303.41,301.23,301.4,4919.0
2020-04-09 15:40:00,301.36,302.43,301.02,301.62,5565.0,301.36,302.43,301.02,301.62,5565.0
2020-04-09 15:45:00,302.28,302.67,300.32,300.44,7278.0,302.28,302.67,300.32,300.44,7278.0
2020-04-09 15:50:00,300.95,301.96,300.47,301.4,12922.0,300.95,301.96,300.47,301.4,12922.0
2020-04-09 15:55:00,301.74,302.77,300.28,300.8,18740.0,301.74,302.77,300.28,300.8,18740.0
2020-04-13 09:30:00,301.5,303.01,295.0,297.19,4356.0,301.5,303.01,295.0,297.19,4356.0
2020-04-13 09:35:00,298.39,298.39,295.0,295.01,1400.0,298.39,298.39,295.0,295.01,1400.0
2020-04-13 09:40:00,299.19,299.19,295.66,296.22,600.0,299.19,299.19,295.66,296.22,600.0
2020-04-13 09:45:00,295.01,295.32,291.71,291.71,900.0,295.01,295.32,291.71,291.71,900.0
2020-04-13 09:50:00,294.95,297.13,294.3,295.93,400.0,294.95,297.13,294.3,295.93,400.0
2020-04-13 09:55:00,294.32,296.85,294.32,294.51,700.0,294.32,296.85,294.32,294.51,700.0
2020-04-13 10:00:00,294.51,299.53,293.36,298.14,2424.0,294.51,299.53,293.36,298.14,2424.0
2020-04-13 10:05:00,298.5,298.5,294.36,296.79,3510.0,298.5,298.5,294.36,296.79,3510.0
2020-04-13 10:10:00,296.1,297.36,295.0,296.0,930.0,296.1,297.36,295.0,296.0,930.0
2020-04-13 10:15:00,295.6,296.42,294.68,294.68,2255.0,295.6,296.42,294.68,294.68,2255.0
2020-04-13 10:20:00,293.9,295.46,292.67,295.09,1300.0,293.9,295.46,292.67,295.09,1300.0
2020-04-13 10:25:00,292.69,293.43,292.52,293.43,430.0,292.69,293.43,292.52,293.43,430.0
2020-04-13 10:30:00,294.53,295.45,293.04,295.44,500.0,294.53,295.45,293.04,295.44,500.0
2020-04-13 10:35:00,294.49,295.39,294.23,294.8,1200.0,294.49,295.39,294.23,294.8,1200.0
2020-04-13 10:40:00,294.24,295.01,294.21,294.88,500.0,294.24,295.01,294.21,294.88,500.0
2020-04-13 10:45:00,295.54,295.54,295.38,295.38,200.0,295.54,295.54,295.38,295.38,200.0
2020-04-13 10:50:00,295.71,295.71,293.81,293.81,828.0,295.71,295.71,293.81,293.81,828.0
2020-04-13 10:55:00,295.0,296.34,295.0,295.2,700.0,295.0,296.34,295.0,295.2,700.0
2020-04-13 11:00:00,293.83,294.19,293.83,294.19,440.0,293.83,294.19,293.83,294.19,440.0
2020-04-13 11:05:00,293.93,294.4,292.21,294.4,700.0,293.93,294.4,292.21,294.4,700.0
2020-04-13 11:10:00,293.46,294.7,293.46,294.36,400.0,293.46,294.7,293.46,294.36,400.0
2020-04-13 11:15:00,294.72,294.72,294.72,294.72,200.0,294.72,294.72,294.72,294.72,200.0
2020-04-13 11:20:00,294.98,295.54,294.28,295.08,700.0,294.98,295.54,294.28,295.08,700.0
2020-04-13 11:25:00,295.69,296.3,295.67,295.69,900.0,295.69,296.3,295.67,295.69,900.0
2020-04-13 11:30:00,295.52,295.63,294.49,295.33,601.0,295.52,295.63,294.49,295.33,601.0
2020-04-13 11:35:00,295.14,295.77,295.12,295.77,700.0,295.14,295.77,295.12,295.77,700.0
2020-04-13 11:40:00,294.86,295.66,294.64,295.66,800.0,294.86,295.66,294.64,295.66,800.0
2020-04-13 11:45:00,296.0,296.15,295.66,296.15,600.0,296.0,296.15,295.66,296.15,600.0
2020-04-13 11:50:00,296.15,296.15,296.15,296.15,0.0,296.15,296.15,296.15,296.15,0.0
2020-04-13 11:55:00,295.52,295.52,294.96,295.06,600.0,295.52,295.52,294.96,295.06,600.0
2020-04-13 12:00:00,295.0,296.06,294.34,295.64,7520.0,295.0,296.06,294.34,295.64,7520.0
2020-04-13 12:05:00,295.22,295.37,294.66,295.01,5003.0,295.22,295.37,294.66,295.01,5003.0
2020-04-13 12:10:00,295.02,296.08,293.19,294.94,2723.0,295.02,296.08,293.19,294.94,2723.0
2020-04-13 12:15:00,295.33,295.77,295.33,295.77,400.0,295.33,295.77,295.33,295.77,400.0
2020-04-13 12:20:00,296.32,296.46,295.62,295.62,500.0,296.32,296.46,295.62,295.62,500.0
2020-04-13 12:25:00,295.41,296.23,294.72,295.61,778.0,295.41,296.23,294.72,295.61,778.0
2020-04-13 12:30:00,295.19,295.36,294.81,294.84,1295.0,295.19,295.36,294.81,294.84,1295.0
2020-04-13 12:35:00,295.26,295.4,294.75,295.4,600.0,295.26,295.4,294.75,295.4,600.0
2020-04-13 12:40:00,295.97,295.97,294.8,294.81,1901.0,295.97,295.97,294.8,294.81,1901.0
2020-04-13 12:45:00,295.01,297.3,295.01,297.11,3609.0,295.01,297.3,295.01,297.11,3609.0
2020-04-13 12:50:00,296.06,296.56,296.03,296.04,400.0,296.06,296.56,296.03,296.04,400.0
2020-04-13 12:55:00,296.34,296.34,296.34,296.34,100.0,296.34,296.34,296.34,296.34,100.0
2020-04-13 13:00:00,296.91,296.91,296.57,296.57,200.0,296.91,296.91,296.57,296.57,200.0
2020-04-13 13:05:00,297.49,297.49,296.51,296.51,600.0,297.49,297.49,296.51,296.51,600.0
2020-04-13 13:10:00,296.36,296.37,296.01,296.19,600.0,296.36,296.37,296.01,296.19,600.0
2020-04-13 13:15:00,296.31,297.08,296.31,297.08,300.0,296.31,297.08,296.31,297.08,300.0
2020-04-13 13:20:00,295.99,296.84,295.99,296.84,400.0,295.99,296.84,295.99,296.84,400.0
2020-04-13 13:25:00,296.35,296.86,295.82,296.86,500.0,296.35,296.86,295.82,296.86,500.0
2020-04-13 13:30:00,296.95,296.97,296.48,296.68,900.0,296.95,296.97,296.48,296.68,900.0
2020-04-13 13:35:00,297.06,297.12,296.42,296.42,300.0,297.06,297.12,296.42,296.42,300.0
2020-04-13 13:40:00,297.21,297.97,297.05,297.53,1802.0,297.21,297.97,297.05,297.53,1802.0
2020-04-13 13:45:00,297.75,297.76,296.98,296.98,1500.0,297.75,297.76,296.98,296.98,1500.0
2020-04-13 13:50:00,296.96,297.91,296.88,297.91,600.0,296.96,297.91,296.88,297.91,600.0
2020-04-13 13:55:00,297.12,298.31,296.81,298.31,700.0,297.12,298.31,296.81,298.31,700.0
2020-04-13 14:00:00,298.07,298.07,297.5,297.72,1123.0,298.07,298.07,297.5,297.72,1123.0
2020-04-13 14:05:00,297.97,297.99,297.34,297.35,1618.0,297.97,297.99,297.34,297.35,1618.0
2020-04-13 14:10:00,297.35,297.35,297.35,297.35,0.0,297.35,297.35,297.35,297.35,0.0
2020-04-13 14:15:00,297.28,297.5,296.82,296.82,1200.0,297.28,297.5,296.82,296.82,1200.0
2020-04-13 14:20:00,297.87,297.87,296.56,297.26,800.0,297.87,297.87,296.56,297.26,800.0
2020-04-13 14:25:00,297.49,297.49,296.38,296.85,600.0,297.49,297.49,296.38,296.85,600.0
2020-04-13 14:30:00,296.94,297.22,296.59,297.05,1100.0,296.94,297.22,296.59,297.05,1100.0
2020-04-13 14:35:00,296.62,296.62,295.87,296.38,900.0,296.62,296.62,295.87,296.38,900.0
2020-04-13 14:40:00,296.62,296.85,296.09,296.09,900.0,296.62,296.85,296.09,296.09,900.0
2020-04-13 14:45:00,296.4,296.75,294.89,295.7,2267.0,296.4,296.75,294.89,295.7,2267.0
2020-04-13 14:50:00,295.84,296.57,295.84,296.56,900.0,295.84,296.57,295.84,296.56,900.0
2020-04-13 14:55:00,295.88,297.12,295.88,297.07,674.0,295.88,297.12,295.88,297.07,674.0
2020-04-13 15:00:00,295.73,296.67,295.39,295.39,1600.0,295.73,296.67,295.39,295.39,1600.0
2020-04-13 15:05:00,296.0,296.84,295.89,295.89,1200.0,296.0,296.84,295.89,295.89,1200.0
2020-04-13 15:10:00,295.94,296.85,295.7,296.38,1100.0,295.94,296.85,295.7,296.38,1100.0
2020-04-13 15:15:00,297.02,297.56,296.89,297.54,1600.0,297.02,297.56,296.89,297.54,1600.0
2020-04-13 15:20:00,298.0,299.05,297.38,299.04,1200.0,298.0,299.05,297.38,299.04,1200.0
2020-04-13 15:25:00,298.59,299.42,297.95,298.88,2345.0,298.59,299.42,297.95,298.88,2345.0
2020-04-13 15:30:00,298.9,300.64,298.36,299.75,2303.0,298.9,300.64,298.36,299.75,2303.0
2020-04-13 15:35:00,299.88,300.71,299.02,299.62,1400.0,299.88,300.71,299.02,299.62,1400.0
2020-04-13 15:40:00,299.53,300.99,298.15,300.48,4184.0,299.53,300.99,298.15,300.48,4184.0
2020-04-13 15:45:00,300.7,300.7,298.63,299.17,3100.0,300.7,300.7,298.63,299.17,3100.0
2020-04-13 15:50:00,298.48,299.54,296.74,298.78,9984.0,298.48,299.54,296.74,298.78,9984.0
2020-04-13 15:55:00,298.8,299.99,297.31,298.61,13969.0,298.8,299.99,297.31,298.61,13969.0
2020-04-14 09:30:00,309.34,309.34,305.98,305.98,2749.0,309.34,309.34,305.98,305.98,2749.0
2020-04-14 09:35:00,308.09,309.59,306.33,307.33,725.0,308.09,309.59,306.33,307.33,725.0
2020-04-14 09:40:00,308.01,308.01,306.7,306.71,300.0,308.01,308.01,306.7,306.71,300.0
2020-04-14 09:45:00,308.0,308.05,305.84,306.78,1100.0,308.0,308.05,305.84,306.78,1100.0
2020-04-14 09:50:00,306.73,307.54,306.72,307.54,213.0,306.73,307.54,306.72,307.54,213.0
2020-04-14 09:55:00,306.81,307.8,306.7,307.8,1100.0,306.81,307.8,306.7,307.8,1100.0
2020-04-14 10:00:00,307.81,308.44,307.03,307.03,600.0,307.81,308.44,307.03,307.03,600.0
2020-04-14 10:05:00,307.7,307.7,306.91,306.92,400.0,307.7,307.7,306.91,306.92,400.0
2020-04-14 10:10:00,308.36,308.36,307.67,307.67,3106.0,308.36,308.36,307.67,307.67,3106.0
2020-04-14 10:15:00,308.25,308.54,307.76,308.54,3800.0,308.25,308.54,307.76,308.54,3800.0
2020-04-14 10:20:00,308.55,310.61,308.54,310.61,3538.0,308.55,310.61,308.54,310.61,3538.0
2020-04-14 10:25:00,311.53,311.53,307.43,308.33,3949.0,311.53,311.53,307.43,308.33,3949.0
2020-04-14 10:30:00,307.52,309.59,307.52,307.57,3126.0,307.52,309.59,307.52,307.57,3126.0
2020-04-14 10:35:00,307.84,309.39,307.84,308.7,2078.0,307.84,309.39,307.84,308.7,2078.0
2020-04-14 10:40:00,308.8,310.0,308.8,310.0,1300.0,308.8,310.0,308.8,310.0,1300.0
2020-04-14 10:45:00,311.12,311.12,311.12,311.12,6700.0,311.12,311.12,311.12,311.12,6700.0
2020-04-14 10:50:00,311.28,311.95,310.0,310.5,805.0,311.28,311.95,310.0,310.5,805.0
2020-04-14 10:55:00,309.56,309.56,309.56,309.56,100.0,309.56,309.56,309.56,309.56,100.0
2020-04-14 11:00:00,310.06,311.85,310.06,310.86,1000.0,310.06,311.85,310.06,310.86,1000.0
2020-04-14 11:05:00,309.82,309.82,307.19,307.19,600.0,309.82,309.82,307.19,307.19,600.0
2020-04-14 11:10:00,308.58,308.59,306.86,306.91,668.0,308.58,308.59,306.86,306.91,668.0
2020-04-14 11:15:00,308.38,308.38,306.65,306.65,500.0,308.38,308.38,306.65,306.65,500.0
2020-04-14 11:20:00,306.67,307.91,306.61,307.91,600.0,306.67,307.91,306.61,307.91,600.0
2020-04-14 11:25:00,308.66,308.95,308.66,308.93,400.0,308.66,308.95,308.66,308.93,400.0
2020-04-14 11:30:00,308.45,309.0,308.45,308.69,1000.0,308.45,309.0,308.45,308.69,1000.0
2020-04-14 11:35:00,308.73,308.88,308.45,308.88,400.0,308.73,308.88,308.45,308.88,400.0
2020-04-14 11:40:00,308.94,310.09,308.82,309.93,600.0,308.94,310.09,308.82,309.93,600.0
2020-04-14 11:45:00,309.89,309.89,309.89,309.89,300.0,309.89,309.89,309.89,309.89,300.0
2020-04-14 11:50:00,309.92,310.82,309.82,310.08,2876.0,309.92,310.82,309.82,310.08,2876.0
2020-04-14 11:55:00,310.07,310.62,309.8,310.61,1337.0,310.07,310.62,309.8,310.61,1337.0
2020-04-14 12:00:00,310.51,311.01,310.06,310.06,2354.0,310.51,311.01,310.06,310.06,2354.0
2020-04-14 12:05:00,310.46,310.57,310.13,310.57,625.0,310.46,310.57,310.13,310.57,625.0
2020-04-14 12:10:00,309.96,310.25,308.92,308.92,1974.0,309.96,310.25,308.92,308.92,1974.0
2020-04-14 12:15:00,309.72,310.36,309.72,310.36,200.0,309.72,310.36,309.72,310.36,200.0
2020-04-14 12:20:00,311.6,312.68,310.72,312.68,1322.0,311.6,312.68,310.72,312.68,1322.0
2020-04-14 12:25:00,310.86,312.91,310.81,311.93,900.0,310.86,312.91,310.81,311.93,900.0
2020-04-14 12:30:00,312.46,312.89,311.01,312.04,1141.0,312.46,312.89,311.01,312.04,1141.0
2020-04-14 12:35:00,312.03,312.04,309.21,309.43,2700.0,312.03,312.04,309.21,309.43,2700.0
2020-04-14 12:40:00,310.04,310.04,309.34,309.39,1270.0,310.04,310.04,309.34,309.39,1270.0
2020-04-14 12:45:00,309.5,311.17,309.5,310.55,400.0,309.5,311.17,309.5,310.55,400.0
2020-04-14 12:50:00,309.85,310.04,309.49,309.49,1225.0,309.85,310.04,309.49,309.49,1225.0
2020-04-14 12:55:00,309.8,309.8,309.8,309.8,100.0,309.8,309.8,309.8,309.8,100.0
2020-04-14 13:00:00,310.05,310.05,309.58,309.58,200.0,310.05,310.05,309.58,309.58,200.0
2020-04-14 13:05:00,309.47,310.3,309.43,310.15,3121.0,309.47,310.3,309.43,310.15,3121.0
2020-04-14 13:10:00,310.3,310.3,310.16,310.28,1169.0,310.3,310.3,310.16,310.28,1169.0
2020-04-14 13:15:00,310.15,310.52,309.93,309.93,1400.0,310.15,310.52,309.93,309.93,1400.0
2020-04-14 13:20:00,309.96,311.52,309.96,311.05,800.0,309.96,311.52,309.96,311.05,800.0
2020-04-14 13:25:00,311.59,313.16,311.59,313.14,3088.0,311.59,313.16,311.59,313.14,3088.0
2020-04-14 13:30:00,312.98,315.33,312.98,315.33,1600.0,312.98,315.33,312.98,315.33,1600.0
2020-04-14 13:35:00,315.33,315.34,312.44,312.79,2985.0,315.33,315.34,312.44,312.79,2985.0
2020-04-14 13:40:00,312.94,313.47,312.94,313.47,500.0,312.94,313.47,312.94,313.47,500.0
2020-04-14 13:45:00,313.43,314.54,313.43,314.54,301.0,313.43,314.54,313.43,314.54,301.0
2020-04-14 13:50:00,315.14,315.14,314.03,314.03,2650.0,315.14,315.14,314.03,314.03,2650.0
2020-04-14 13:55:00,313.5,313.53,313.49,313.52,560.0,313.5,313.53,313.49,313.52,560.0
2020-04-14 14:00:00,313.49,313.49,312.04,312.05,1250.0,313.49,313.49,312.04,312.05,1250.0
2020-04-14 14:05:00,312.65,312.78,311.99,312.72,1544.0,312.65,312.78,311.99,312.72,1544.0
2020-04-14 14:10:00,312.5,313.82,312.5,312.54,2591.0,312.5,313.82,312.5,312.54,2591.0
2020-04-14 14:15:00,313.35,313.63,313.35,313.63,200.0,313.35,313.63,313.35,313.63,200.0
2020-04-14 14:20:00,314.03,314.58,313.92,314.5,1929.0,314.03,314.58,313.92,314.5,1929.0
2020-04-14 14:25:00,314.56,314.66,313.1,314.3,8019.0,314.56,314.66,313.1,314.3,8019.0
2020-04-14 14:30:00,314.43,314.43,312.86,312.86,1200.0,314.43,314.43,312.86,312.86,1200.0
2020-04-14 14:35:00,312.86,312.86,312.86,312.86,0.0,312.86,312.86,312.86,312.86,0.0
2020-04-14 14:40:00,313.46,313.54,313.4,313.4,300.0,313.46,313.54,313.4,313.4,300.0
2020-04-14 14:45:00,313.18,313.21,312.98,313.21,500.0,313.18,313.21,312.98,313.21,500.0
2020-04-14 14:50:00,313.13,313.95,312.87,313.28,1488.0,313.13,313.95,312.87,313.28,1488.0
2020-04-14 14:55:00,313.74,314.38,313.4,313.45,900.0,313.74,314.38,313.4,313.45,900.0
2020-04-14 15:00:00,313.49,313.49,311.57,312.14,1570.0,313.49,313.49,311.57,312.14,1570.0
2020-04-14 15:05:00,311.91,311.91,310.91,311.33,1400.0,311.91,311.91,310.91,311.33,1400.0
2020-04-14 15:10:00,310.75,311.4,310.41,310.62,1200.0,310.75,311.4,310.41,310.62,1200.0
2020-04-14 15:15:00,310.5,311.79,309.61,311.26,1900.0,310.5,311.79,309.61,311.26,1900.0
2020-04-14 15:20:00,311.21,311.54,310.46,310.5,1200.0,311.21,311.54,310.46,310.5,1200.0
2020-04-14 15:25:00,311.38,312.16,310.78,311.42,2103.0,311.38,312.16,310.78,311.42,2103.0
2020-04-14 15:30:00,311.86,312.38,311.4,311.44,2329.0,311.86,312.38,311.4,311.44,2329.0
2020-04-14 15:35:00,311.69,312.14,311.37,312.02,2200.0,311.69,312.14,311.37,312.02,2200.0
2020-04-14 15:40:00,312.03,312.68,312.0,312.28,3600.0,312.03,312.68,312.0,312.28,3600.0
2020-04-14 15:45:00,312.92,313.8,312.71,313.36,3100.0,312.92,313.8,312.71,313.36,3100.0
2020-04-14 15:50:00,313.76,314.02,311.92,312.5,10166.0,313.76,314.02,311.92,312.5,10166.0
2020-04-14 15:55:00,312.62,313.02,311.15,312.47,16136.0,312.62,313.02,311.15,312.47,16136.0
2020-04-15 09:30:00,303.06,305.99,303.03,305.99,2828.0,303.06,305.99,303.03,305.99,2828.0
2020-04-15 09:35:00,306.55,313.0,306.55,309.09,3266.0,306.55,313.0,306.55,309.09,3266.0
2020-04-15 09:40:00,312.23,312.23,308.44,308.56,2240.0,312.23,312.23,308.44,308.56,2240.0
2020-04-15 09:45:00,305.07,309.5,304.75,309.5,4793.0,305.07,309.5,304.75,309.5,4793.0
2020-04-15 09:50:00,307.26,311.0,307.26,308.9,3605.0,307.26,311.0,307.26,308.9,3605.0
2020-04-15 09:55:00,309.6,310.9,309.6,310.9,800.0,309.6,310.9,309.6,310.9,800.0
2020-04-15 10:00:00,309.77,311.16,309.11,309.86,934.0,309.77,311.16,309.11,309.86,934.0
2020-04-15 10:05:00,309.56,309.84,306.09,309.84,2167.0,309.56,309.84,306.09,309.84,2167.0
2020-04-15 10:10:00,309.18,309.61,307.51,307.51,800.0,309.18,309.61,307.51,307.51,800.0
2020-04-15 10:15:00,307.24,308.35,305.63,306.42,4800.0,307.24,308.35,305.63,306.42,4800.0
2020-04-15 10:20:00,306.59,307.74,305.99,306.0,300.0,306.59,307.74,305.99,306.0,300.0
2020-04-15 10:25:00,307.25,307.8,307.25,307.33,400.0,307.25,307.8,307.25,307.33,400.0
2020-04-15 10:30:00,306.86,311.03,306.86,311.03,600.0,306.86,311.03,306.86,311.03,600.0
2020-04-15 10:35:00,311.0,311.01,309.98,309.98,200.0,311.0,311.01,309.98,309.98,200.0
2020-04-15 10:40:00,310.75,313.64,310.75,313.64,1000.0,310.75,313.64,310.75,313.64,1000.0
2020-04-15 10:45:00,313.82,313.82,311.64,311.64,707.0,313.82,313.82,311.64,311.64,707.0
2020-04-15 10:50:00,311.6,311.72,310.53,310.77,700.0,311.6,311.72,310.53,310.77,700.0
2020-04-15 10:55:00,311.82,313.2,311.06,313.19,700.0,311.82,313.2,311.06,313.19,700.0
2020-04-15 11:00:00,314.28,314.49,312.61,314.49,720.0,314.28,314.49,312.61,314.49,720.0
2020-04-15 11:05:00,312.74,313.13,312.74,313.05,400.0,312.74,313.13,312.74,313.05,400.0
2020-04-15 11:10:00,312.96,313.18,312.95,313.18,211.0,312.96,313.18,312.95,313.18,211.0
2020-04-15 11:15:00,312.07,313.29,311.05,313.29,2700.0,312.07,313.29,311.05,313.29,2700.0
2020-04-15 11:20:00,312.36,312.87,311.76,312.0,1500.0,312.36,312.87,311.76,312.0,1500.0
2020-04-15 11:25:00,312.25,312.66,311.75,312.66,400.0,312.25,312.66,311.75,312.66,400.0
2020-04-15 11:30:00,313.02,313.24,310.75,311.16,5515.0,313.02,313.24,310.75,311.16,5515.0
2020-04-15 11:35:00,310.28,310.28,309.07,309.15,600.0,310.28,310.28,309.07,309.15,600.0
2020-04-15 11:40:00,308.18,309.18,307.44,308.25,600.0,308.18,309.18,307.44,308.25,600.0
2020-04-15 11:45:00,309.07,310.27,309.07,310.24,620.0,309.07,310.27,309.07,310.24,620.0
2020-04-15 11:50:00,310.23,311.04,310.0,310.03,500.0,310.23,311.04,310.0,310.03,500.0
2020-04-15 11:55:00,309.63,309.81,309.63,309.65,500.0,309.63,309.81,309.63,309.65,500.0
2020-04-15 12:00:00,309.82,309.82,309.4,309.4,600.0,309.82,309.82,309.4,309.4,600.0
2020-04-15 12:05:00,309.31,309.32,309.31,309.31,100.0,309.31,309.32,309.31,309.31,100.0
2020-04-15 12:10:00,308.64,309.89,308.15,309.89,801.0,308.64,309.89,308.15,309.89,801.0
2020-04-15 12:15:00,309.24,309.79,308.76,309.79,500.0,309.24,309.79,308.76,309.79,500.0
2020-04-15 12:20:00,309.32,309.32,309.32,309.32,100.0,309.32,309.32,309.32,309.32,100.0
2020-04-15 12:25:00,309.13,309.55,309.13,309.55,300.0,309.13,309.55,309.13,309.55,300.0
2020-04-15 12:30:00,310.48,311.96,309.4,311.96,3116.0,310.48,311.96,309.4,311.96,3116.0
2020-04-15 12:35:00,311.95,312.32,311.67,311.82,1100.0,311.95,312.32,311.67,311.82,1100.0
2020-04-15 12:40:00,312.07,313.15,312.07,312.13,600.0,312.07,313.15,312.07,312.13,600.0
2020-04-15 12:45:00,312.31,312.32,311.84,312.06,506.0,312.31,312.32,311.84,312.06,506.0
2020-04-15 12:50:00,312.18,312.92,311.41,312.92,1100.0,312.18,312.92,311.41,312.92,1100.0
2020-04-15 12:55:00,312.44,312.44,311.95,312.37,1643.0,312.44,312.44,311.95,312.37,1643.0
2020-04-15 13:00:00,312.29,314.6,312.28,314.34,2100.0,312.29,314.6,312.28,314.34,2100.0
2020-04-15 13:05:00,314.35,314.35,311.2,313.04,1100.0,314.35,314.35,311.2,313.04,1100.0
2020-04-15 13:10:00,314.47,314.47,314.42,314.42,200.0,314.47,314.47,314.42,314.42,200.0
2020-04-15 13:15:00,314.05,315.56,314.04,315.56,1450.0,314.05,315.56,314.04,315.56,1450.0
2020-04-15 13:20:00,314.9,315.61,314.46,315.5,1719.0,314.9,315.61,314.46,315.5,1719.0
2020-04-15 13:25:00,314.15,314.15,313.94,313.94,200.0,314.15,314.15,313.94,313.94,200.0
2020-04-15 13:30:00,313.76,314.26,313.76,314.25,300.0,313.76,314.26,313.76,314.25,300.0
2020-04-15 13:35:00,314.17,315.08,313.83,314.81,3117.0,314.17,315.08,313.83,314.81,3117.0
2020-04-15 13:40:00,314.44,315.63,314.43,314.87,600.0,314.44,315.63,314.43,314.87,600.0
2020-04-15 13:45:00,314.61,316.18,314.41,314.42,1550.0,314.61,316.18,314.41,314.42,1550.0
2020-04-15 13:50:00,314.47,314.48,314.46,314.48,223.0,314.47,314.48,314.46,314.48,223.0
2020-04-15 13:55:00,314.55,315.35,314.11,314.88,2700.0,314.55,315.35,314.11,314.88,2700.0
2020-04-15 14:00:00,314.9,316.87,314.9,316.87,1100.0,314.9,316.87,314.9,316.87,1100.0
2020-04-15 14:05:00,316.74,316.75,316.71,316.71,400.0,316.74,316.75,316.71,316.71,400.0
2020-04-15 14:10:00,315.82,316.32,315.28,316.32,950.0,315.82,316.32,315.28,316.32,950.0
2020-04-15 14:15:00,316.64,316.64,314.59,314.6,1500.0,316.64,316.64,314.59,314.6,1500.0
2020-04-15 14:20:00,315.06,315.08,314.58,314.58,1607.0,315.06,315.08,314.58,314.58,1607.0
2020-04-15 14:25:00,313.76,315.48,313.71,315.37,2413.0,313.76,315.48,313.71,315.37,2413.0
2020-04-15 14:30:00,316.25,316.25,315.5,315.68,487.0,316.25,316.25,315.5,315.68,487.0
2020-04-15 14:35:00,316.61,316.61,315.93,316.54,300.0,316.61,316.61,315.93,316.54,300.0
2020-04-15 14:40:00,315.37,315.63,315.36,315.63,200.0,315.37,315.63,315.36,315.63,200.0
2020-04-15 14:45:00,316.12,316.15,314.94,314.94,719.0,316.12,316.15,314.94,314.94,719.0
2020-04-15 14:50:00,314.75,315.47,314.23,315.47,1100.0,314.75,315.47,314.23,315.47,1100.0
2020-04-15 14:55:00,315.57,316.3,315.57,316.3,600.0,315.57,316.3,315.57,316.3,600.0
2020-04-15 15:00:00,317.35,317.5,315.82,315.93,1203.0,317.35,317.5,315.82,315.93,1203.0
2020-04-15 15:05:00,315.31,315.86,313.67,314.55,1322.0,315.31,315.86,313.67,314.55,1322.0
2020-04-15 15:10:00,314.3,314.97,314.29,314.82,1100.0,314.3,314.97,314.29,314.82,1100.0
2020-04-15 15:15:00,315.05,315.06,314.82,314.82,420.0,315.05,315.06,314.82,314.82,420.0
2020-04-15 15:20:00,314.94,315.0,314.47,314.48,1600.0,314.94,315.0,314.47,314.48,1600.0
2020-04-15 15:25:00,315.17,315.17,312.26,312.32,1870.0,315.17,315.17,312.26,312.32,1870.0
2020-04-15 15:30:00,312.92,315.42,311.34,311.36,10993.0,312.92,315.42,311.34,311.36,10993.0
2020-04-15 15:35:00,311.98,312.95,311.38,312.14,2208.0,311.98,312.95,311.38,312.14,2208.0
2020-04-15 15:40:00,312.51,312.51,310.61,311.5,3046.0,312.51,312.51,310.61,311.5,3046.0
2020-04-15 15:45:00,312.01,313.14,312.01,312.44,3334.0,312.01,313.14,312.01,312.44,3334.0
2020-04-15 15:50:00,312.39,312.39,309.11,309.12,4892.0,312.39,312.39,309.11,309.12,4892.0
2020-04-15 15:55:00,309.15,311.57,309.13,310.76,15596.0,309.15,311.57,309.13,310.76,15596.0
2020-04-16 09:30:00,314.99,316.63,314.4,316.63,4996.0,314.99,316.63,314.4,316.63,4996.0
2020-04-16 09:35:00,316.19,317.88,312.0,317.22,2177.0,316.19,317.88,312.0,317.22,2177.0
2020-04-16 09:40:00,317.22,317.22,317.22,317.22,0.0,317.22,317.22,317.22,317.22,0.0
2020-04-16 09:45:00,317.2,317.2,314.47,315.48,1019.0,317.2,317.2,314.47,315.48,1019.0
2020-04-16 09:50:00,315.87,315.87,313.85,314.8,650.0,315.87,315.87,313.85,314.8,650.0
2020-04-16 09:55:00,314.92,314.93,313.82,313.82,700.0,314.92,314.93,313.82,313.82,700.0
2020-04-16 10:00:00,313.77,313.77,311.26,311.27,500.0,313.77,313.77,311.26,311.27,500.0
2020-04-16 10:05:00,311.28,314.9,311.28,314.9,700.0,311.28,314.9,311.28,314.9,700.0
2020-04-16 10:10:00,314.19,314.54,312.36,312.36,850.0,314.19,314.54,312.36,312.36,850.0
2020-04-16 10:15:00,312.69,312.91,312.16,312.65,1070.0,312.69,312.91,312.16,312.65,1070.0
2020-04-16 10:20:00,312.54,312.54,312.54,312.54,100.0,312.54,312.54,312.54,312.54,100.0
2020-04-16 10:25:00,313.82,314.7,312.94,314.03,3700.0,313.82,314.7,312.94,314.03,3700.0
2020-04-16 10:30:00,314.33,314.33,313.0,313.3,1800.0,314.33,314.33,313.0,313.3,1800.0
2020-04-16 10:35:00,313.15,313.15,311.69,311.7,1250.0,313.15,313.15,311.69,311.7,1250.0
2020-04-16 10:40:00,311.48,314.03,311.48,312.28,2200.0,311.48,314.03,311.48,312.28,2200.0
2020-04-16 10:45:00,312.25,312.84,311.5,312.46,1514.0,312.25,312.84,311.5,312.46,1514.0
2020-04-16 10:50:00,311.35,311.35,310.0,311.1,600.0,311.35,311.35,310.0,311.1,600.0
2020-04-16 10:55:00,311.77,313.73,311.77,313.73,600.0,311.77,313.73,311.77,313.73,600.0
2020-04-16 11:00:00,312.49,312.98,312.37,312.53,1100.0,312.49,312.98,312.37,312.53,1100.0
2020-04-16 11:05:00,312.86,312.86,312.86,312.86,100.0,312.86,312.86,312.86,312.86,100.0
2020-04-16 11:10:00,313.5,313.51,312.94,312.94,1937.0,313.5,313.51,312.94,312.94,1937.0
2020-04-16 11:15:00,312.55,313.67,312.41,313.67,2600.0,312.55,313.67,312.41,313.67,2600.0
2020-04-16 11:20:00,314.2,314.96,314.19,314.96,600.0,314.2,314.96,314.19,314.96,600.0
2020-04-16 11:25:00,315.25,315.25,314.1,314.58,5406.0,315.25,315.25,314.1,314.58,5406.0
2020-04-16 11:30:00,314.56,315.26,313.33,313.6,1100.0,314.56,315.26,313.33,313.6,1100.0
2020-04-16 11:35:00,313.61,313.61,312.42,312.94,600.0,313.61,313.61,312.42,312.94,600.0
2020-04-16 11:40:00,313.02,313.88,313.02,313.45,2100.0,313.02,313.88,313.02,313.45,2100.0
2020-04-16 11:45:00,312.78,313.35,312.77,313.35,200.0,312.78,313.35,312.77,313.35,200.0
2020-04-16 11:50:00,313.56,313.85,312.3,313.25,1742.0,313.56,313.85,312.3,313.25,1742.0
2020-04-16 11:55:00,314.5,314.92,314.5,314.92,300.0,314.5,314.92,314.5,314.92,300.0
2020-04-16 12:00:00,314.22,314.23,313.11,313.2,756.0,314.22,314.23,313.11,313.2,756.0
2020-04-16 12:05:00,311.79,311.79,310.77,310.94,300.0,311.79,311.79,310.77,310.94,300.0
2020-04-16 12:10:00,310.94,310.94,310.94,310.94,0.0,310.94,310.94,310.94,310.94,0.0
2020-04-16 12:15:00,308.58,309.47,308.58,309.46,610.0,308.58,309.47,308.58,309.46,610.0
2020-04-16 12:20:00,309.15,309.22,308.0,308.0,1245.0,309.15,309.22,308.0,308.0,1245.0
2020-04-16 12:25:00,307.61,308.31,307.04,308.0,1942.0,307.61,308.31,307.04,308.0,1942.0
2020-04-16 12:30:00,307.32,307.32,304.52,304.53,1328.0,307.32,307.32,304.52,304.53,1328.0
2020-04-16 12:35:00,304.51,304.58,304.51,304.58,265.0,304.51,304.58,304.51,304.58,265.0
2020-04-16 12:40:00,304.57,306.78,304.57,305.3,800.0,304.57,306.78,304.57,305.3,800.0
2020-04-16 12:45:00,306.12,306.6,306.11,306.6,200.0,306.12,306.6,306.11,306.6,200.0
2020-04-16 12:50:00,306.32,306.32,305.87,305.87,650.0,306.32,306.32,305.87,305.87,650.0
2020-04-16 12:55:00,305.45,306.67,305.45,306.67,1205.0,305.45,306.67,305.45,306.67,1205.0
2020-04-16 13:00:00,306.15,306.39,305.99,305.99,1299.0,306.15,306.39,305.99,305.99,1299.0
2020-04-16 13:05:00,306.06,306.09,306.06,306.09,500.0,306.06,306.09,306.06,306.09,500.0
2020-04-16 13:10:00,306.18,306.19,306.18,306.18,100.0,306.18,306.19,306.18,306.18,100.0
2020-04-16 13:15:00,306.15,306.15,306.0,306.05,592.0,306.15,306.15,306.0,306.05,592.0
2020-04-16 13:20:00,306.74,307.59,305.68,307.59,1050.0,306.74,307.59,305.68,307.59,1050.0
2020-04-16 13:25:00,306.06,306.06,305.14,305.87,1117.0,306.06,306.06,305.14,305.87,1117.0
2020-04-16 13:30:00,305.33,305.91,305.33,305.86,700.0,305.33,305.91,305.33,305.86,700.0
2020-04-16 13:35:00,306.41,308.0,306.11,306.37,2308.0,306.41,308.0,306.11,306.37,2308.0
2020-04-16 13:40:00,305.98,307.27,304.59,304.6,4680.0,305.98,307.27,304.59,304.6,4680.0
2020-04-16 13:45:00,304.5,305.25,303.93,304.38,1272.0,304.5,305.25,303.93,304.38,1272.0
2020-04-16 13:50:00,304.47,304.47,302.54,302.77,674.0,304.47,304.47,302.54,302.77,674.0
2020-04-16 13:55:00,302.6,302.69,301.28,302.06,1500.0,302.6,302.69,301.28,302.06,1500.0
2020-04-16 14:00:00,302.86,302.86,301.58,301.81,800.0,302.86,302.86,301.58,301.81,800.0
2020-04-16 14:05:00,302.51,304.52,301.54,304.51,1682.0,302.51,304.52,301.54,304.51,1682.0
2020-04-16 14:10:00,304.08,305.2,303.99,304.25,1000.0,304.08,305.2,303.99,304.25,1000.0
2020-04-16 14:15:00,304.26,304.65,304.26,304.64,200.0,304.26,304.65,304.26,304.64,200.0
2020-04-16 14:20:00,304.99,305.0,303.61,303.73,1246.0,304.99,305.0,303.61,303.73,1246.0
2020-04-16 14:25:00,303.51,303.52,302.71,303.09,600.0,303.51,303.52,302.71,303.09,600.0
2020-04-16 14:30:00,303.94,305.68,303.6,305.68,2961.0,303.94,305.68,303.6,305.68,2961.0
2020-04-16 14:35:00,305.01,306.37,305.01,306.37,600.0,305.01,306.37,305.01,306.37,600.0
2020-04-16 14:40:00,305.17,305.46,304.42,304.42,730.0,305.17,305.46,304.42,304.42,730.0
2020-04-16 14:45:00,305.0,305.0,303.52,303.52,658.0,305.0,305.0,303.52,303.52,658.0
2020-04-16 14:50:00,303.15,304.5,303.04,303.82,3300.0,303.15,304.5,303.04,303.82,3300.0
2020-04-16 14:55:00,304.25,305.14,302.7,302.7,5620.0,304.25,305.14,302.7,302.7,5620.0
2020-04-16 15:00:00,303.21,303.3,301.59,302.54,7283.0,303.21,303.3,301.59,302.54,7283.0
2020-04-16 15:05:00,303.74,303.74,302.84,302.88,900.0,303.74,303.74,302.84,302.88,900.0
2020-04-16 15:10:00,303.48,304.22,302.99,304.22,1100.0,303.48,304.22,302.99,304.22,1100.0
2020-04-16 15:15:00,304.3,304.63,302.78,302.8,2466.0,304.3,304.63,302.78,302.8,2466.0
2020-04-16 15:20:00,302.75,303.59,302.75,302.97,800.0,302.75,303.59,302.75,302.97,800.0
2020-04-16 15:25:00,303.42,304.85,303.41,304.85,1824.0,303.42,304.85,303.41,304.85,1824.0
2020-04-16 15:30:00,304.38,304.62,303.52,303.52,4900.0,304.38,304.62,303.52,303.52,4900.0
2020-04-16 15:35:00,304.16,304.92,301.84,303.24,6780.0,304.16,304.92,301.84,303.24,6780.0
2020-04-16 15:40:00,302.35,303.02,301.46,301.49,9911.0,302.35,303.02,301.46,301.49,9911.0
2020-04-16 15:45:00,301.82,302.03,300.0,300.22,14104.0,301.82,302.03,300.0,300.22,14104.0
2020-04-16 15:50:00,300.07,301.0,299.79,300.05,16586.0,300.07,301.0,299.79,300.05,16586.0
2020-04-16 15:55:00,300.29,302.92,299.53,302.24,31100.0,300.29,302.92,299.53,302.24,31100.0
2020-04-17 09:30:00,309.99,309.99,305.95,306.01,5270.0,309.99,309.99,305.95,306.01,5270.0
2020-04-17 09:35:00,305.24,305.24,303.96,303.96,300.0,305.24,305.24,303.96,303.96,300.0
2020-04-17 09:40:00,306.64,307.34,306.64,307.34,604.0,306.64,307.34,306.64,307.34,604.0
2020-04-17 09:45:00,308.74,310.37,308.74,309.5,800.0,308.74,310.37,308.74,309.5,800.0
2020-04-17 09:50:00,308.68,309.34,307.27,308.68,700.0,308.68,309.34,307.27,308.68,700.0
2020-04-17 09:55:00,309.26,313.1,307.33,312.07,5891.0,309.26,313.1,307.33,312.07,5891.0
2020-04-17 10:00:00,312.35,313.64,311.35,313.64,2313.0,312.35,313.64,311.35,313.64,2313.0
2020-04-17 10:05:00,314.74,317.22,314.54,316.15,1699.0,314.74,317.22,314.54,316.15,1699.0
2020-04-17 10:10:00,315.96,315.96,311.87,312.99,3252.0,315.96,315.96,311.87,312.99,3252.0
2020-04-17 10:15:00,314.42,314.63,312.64,312.64,1100.0,314.42,314.63,312.64,312.64,1100.0
2020-04-17 10:20:00,314.38,315.62,313.71,314.5,1400.0,314.38,315.62,313.71,314.5,1400.0
2020-04-17 10:25:00,315.62,316.0,313.4,314.91,2900.0,315.62,316.0,313.4,314.91,2900.0
2020-04-17 10:30:00,313.58,313.58,312.71,313.55,600.0,313.58,313.58,312.71,313.55,600.0
2020-04-17 10:35:00,313.2,313.72,311.65,313.72,1350.0,313.2,313.72,311.65,313.72,1350.0
2020-04-17 10:40:00,313.72,313.72,313.72,313.72,0.0,313.72,313.72,313.72,313.72,0.0
2020-04-17 10:45:00,312.87,314.07,312.86,314.07,500.0,312.87,314.07,312.86,314.07,500.0
2020-04-17 10:50:00,311.73,312.68,310.35,311.65,4273.0,311.73,312.68,310.35,311.65,4273.0
2020-04-17 10:55:00,312.17,312.86,311.2,312.64,2600.0,312.17,312.86,311.2,312.64,2600.0
2020-04-17 11:00:00,313.12,313.86,312.75,313.54,3150.0,313.12,313.86,312.75,313.54,3150.0
2020-04-17 11:05:00,313.88,314.76,313.45,314.34,3315.0,313.88,314.76,313.45,314.34,3315.0
2020-04-17 11:10:00,314.5,314.97,313.6,314.97,1538.0,314.5,314.97,313.6,314.97,1538.0
2020-04-17 11:15:00,314.93,315.07,313.91,315.06,1200.0,314.93,315.07,313.91,315.06,1200.0
2020-04-17 11:20:00,315.44,316.89,312.84,316.88,3502.0,315.44,316.89,312.84,316.88,3502.0
2020-04-17 11:25:00,315.32,316.99,313.08,314.12,2560.0,315.32,316.99,313.08,314.12,2560.0
2020-04-17 11:30:00,313.11,315.79,313.11,315.15,400.0,313.11,315.79,313.11,315.15,400.0
2020-04-17 11:35:00,315.15,315.15,315.15,315.15,0.0,315.15,315.15,315.15,315.15,0.0
2020-04-17 11:40:00,316.54,316.63,315.78,315.78,400.0,316.54,316.63,315.78,315.78,400.0
2020-04-17 11:45:00,316.15,316.63,315.59,315.67,1100.0,316.15,316.63,315.59,315.67,1100.0
2020-04-17 11:50:00,315.49,316.09,315.33,315.33,969.0,315.49,316.09,315.33,315.33,969.0
2020-04-17 11:55:00,315.04,315.04,315.04,315.04,100.0,315.04,315.04,315.04,315.04,100.0
2020-04-17 12:00:00,314.93,314.93,314.38,314.38,200.0,314.93,314.93,314.38,314.38,200.0
2020-04-17 12:05:00,314.44,314.44,314.37,314.41,633.0,314.44,314.44,314.37,314.41,633.0
2020-04-17 12:10:00,313.97,314.8,313.67,314.74,1500.0,313.97,314.8,313.67,314.74,1500.0
2020-04-17 12:15:00,314.42,314.9,314.42,314.9,544.0,314.42,314.9,314.42,314.9,544.0
2020-04-17 12:20:00,315.42,315.42,314.96,314.96,200.0,315.42,315.42,314.96,314.96,200.0
2020-04-17 12:25:00,314.52,314.61,314.34,314.61,720.0,314.52,314.61,314.34,314.61,720.0
2020-04-17 12:30:00,314.91,314.91,314.91,314.91,100.0,314.91,314.91,314.91,314.91,100.0
2020-04-17 12:35:00,315.23,315.23,315.23,315.23,100.0,315.23,315.23,315.23,315.23,100.0
2020-04-17 12:40:00,315.18,315.39,315.01,315.39,901.0,315.18,315.39,315.01,315.39,901.0
2020-04-17 12:45:00,314.54,314.96,314.36,314.91,1200.0,314.54,314.96,314.36,314.91,1200.0
2020-04-17 12:50:00,314.4,314.59,314.07,314.59,800.0,314.4,314.59,314.07,314.59,800.0
2020-04-17 12:55:00,314.5,314.51,314.5,314.5,100.0,314.5,314.51,314.5,314.5,100.0
2020-04-17 13:00:00,313.82,314.24,312.98,314.0,1700.0,313.82,314.24,312.98,314.0,1700.0
2020-04-17 13:05:00,314.07,314.07,314.07,314.07,100.0,314.07,314.07,314.07,314.07,100.0
2020-04-17 13:10:00,313.92,313.95,313.72,313.94,300.0,313.92,313.95,313.72,313.94,300.0
2020-04-17 13:15:00,314.11,314.17,313.56,313.96,1000.0,314.11,314.17,313.56,313.96,1000.0
2020-04-17 13:20:00,313.06,313.99,313.06,313.99,900.0,313.06,313.99,313.06,313.99,900.0
2020-04-17 13:25:00,314.33,314.33,313.93,313.93,300.0,314.33,314.33,313.93,313.93,300.0
2020-04-17 13:30:00,314.37,314.7,313.86,314.7,700.0,314.37,314.7,313.86,314.7,700.0
2020-04-17 13:35:00,315.26,316.05,315.26,315.6,985.0,315.26,316.05,315.26,315.6,985.0
2020-04-17 13:40:00,315.55,315.7,315.54,315.7,310.0,315.55,315.7,315.54,315.7,310.0
2020-04-17 13:45:00,315.62,315.62,314.81,314.93,2524.0,315.62,315.62,314.81,314.93,2524.0
2020-04-17 13:50:00,315.33,315.44,314.64,315.38,1158.0,315.33,315.44,314.64,315.38,1158.0
2020-04-17 13:55:00,314.94,315.33,314.38,314.93,4800.0,314.94,315.33,314.38,314.93,4800.0
2020-04-17 14:00:00,314.86,315.08,313.8,314.4,3800.0,314.86,315.08,313.8,314.4,3800.0
2020-04-17 14:05:00,314.8,315.73,314.69,315.73,2800.0,314.8,315.73,314.69,315.73,2800.0
2020-04-17 14:10:00,315.75,315.76,315.74,315.75,243.0,315.75,315.76,315.74,315.75,243.0
2020-04-17 14:15:00,315.79,316.19,315.79,316.19,800.0,315.79,316.19,315.79,316.19,800.0
2020-04-17 14:20:00,315.92,316.35,315.01,315.01,700.0,315.92,316.35,315.01,315.01,700.0
2020-04-17 14:25:00,315.26,315.26,313.89,314.52,1700.0,315.26,315.26,313.89,314.52,1700.0
2020-04-17 14:30:00,312.73,313.76,312.73,313.6,923.0,312.73,313.76,312.73,313.6,923.0
2020-04-17 14:35:00,313.42,313.74,313.42,313.74,1000.0,313.42,313.74,313.42,313.74,1000.0
2020-04-17 14:40:00,313.71,314.85,313.52,314.69,2900.0,313.71,314.85,313.52,314.69,2900.0
2020-04-17 14:45:00,314.93,315.31,314.8,315.05,1400.0,314.93,315.31,314.8,315.05,1400.0
2020-04-17 14:50:00,315.06,315.06,314.14,314.18,2000.0,315.06,315.06,314.14,314.18,2000.0
2020-04-17 14:55:00,314.41,315.13,314.37,314.7,700.0,314.41,315.13,314.37,314.7,700.0
2020-04-17 15:00:00,315.12,316.34,314.71,316.34,3662.0,315.12,316.34,314.71,316.34,3662.0
2020-04-17 15:05:00,315.28,315.76,314.7,315.0,1300.0,315.28,315.76,314.7,315.0,1300.0
2020-04-17 15:10:00,315.14,316.15,314.84,316.0,3413.0,315.14,316.15,314.84,316.0,3413.0
2020-04-17 15:15:00,315.87,316.14,315.73,315.91,1900.0,315.87,316.14,315.73,315.91,1900.0
2020-04-17 15:20:00,315.97,315.97,315.21,315.62,2800.0,315.97,315.97,315.21,315.62,2800.0
2020-04-17 15:25:00,315.68,316.93,315.68,316.69,2900.0,315.68,316.93,315.68,316.69,2900.0
2020-04-17 15:30:00,316.47,317.84,316.47,317.5,4754.0,316.47,317.84,316.47,317.5,4754.0
2020-04-17 15:35:00,317.52,318.75,317.01,318.57,6000.0,317.52,318.75,317.01,318.57,6000.0
2020-04-17 15:40:00,319.02,319.1,317.34,317.34,2600.0,319.02,319.1,317.34,317.34,2600.0
2020-04-17 15:45:00,318.23,320.17,317.4,320.08,10444.0,318.23,320.17,317.4,320.08,10444.0
2020-04-17 15:50:00,320.79,320.8,319.45,320.1,9282.0,320.79,320.8,319.45,320.1,9282.0
2020-04-17 15:55:00,319.09,319.74,318.03,318.95,29011.0,319.09,319.74,318.03,318.95,29011.0
2020-04-20 09:30:00,314.24,318.28,311.03,318.28,1449.0,314.24,318.28,311.03,318.28,1449.0
2020-04-20 09:35:00,312.74,318.27,312.26,312.26,300.0,312.74,318.27,312.26,312.26,300.0
2020-04-20 09:40:00,313.3,315.1,313.3,313.81,2135.0,313.3,315.1,313.3,313.81,2135.0
2020-04-20 09:45:00,314.16,320.3,314.15,317.28,1048.0,314.16,320.3,314.15,317.28,1048.0
2020-04-20 09:50:00,318.5,320.68,315.42,315.42,1852.0,318.5,320.68,315.42,315.42,1852.0
2020-04-20 09:55:00,318.18,318.18,312.33,315.22,1593.0,318.18,318.18,312.33,315.22,1593.0
2020-04-20 10:00:00,311.52,316.15,311.52,314.68,900.0,311.52,316.15,311.52,314.68,900.0
2020-04-20 10:05:00,313.0,314.8,313.0,314.37,1000.0,313.0,314.8,313.0,314.37,1000.0
2020-04-20 10:10:00,315.66,315.81,313.6,315.7,1991.0,315.66,315.81,313.6,315.7,1991.0
2020-04-20 10:15:00,313.79,313.86,312.43,313.86,900.0,313.79,313.86,312.43,313.86,900.0
2020-04-20 10:20:00,314.96,314.96,313.46,314.43,452.0,314.96,314.96,313.46,314.43,452.0
2020-04-20 10:25:00,312.32,314.56,312.32,314.56,400.0,312.32,314.56,312.32,314.56,400.0
2020-04-20 10:30:00,314.92,314.92,314.92,314.92,200.0,314.92,314.92,314.92,314.92,200.0
2020-04-20 10:35:00,313.89,314.57,313.48,313.91,500.0,313.89,314.57,313.48,313.91,500.0
2020-04-20 10:40:00,313.94,314.34,313.94,314.34,400.0,313.94,314.34,313.94,314.34,400.0
2020-04-20 10:45:00,315.27,315.27,314.22,314.22,300.0,315.27,315.27,314.22,314.22,300.0
2020-04-20 10:50:00,314.22,314.22,314.22,314.22,0.0,314.22,314.22,314.22,314.22,0.0
2020-04-20 10:55:00,316.35,316.35,315.49,315.5,300.0,316.35,316.35,315.49,315.5,300.0
2020-04-20 11:00:00,317.12,317.12,317.11,317.12,100.0,317.12,317.12,317.11,317.12,100.0
2020-04-20 11:05:00,316.43,316.43,315.94,315.94,200.0,316.43,316.43,315.94,315.94,200.0
2020-04-20 11:10:00,314.94,314.94,313.03,313.03,600.0,314.94,314.94,313.03,313.03,600.0
2020-04-20 11:15:00,314.61,315.2,313.24,315.2,500.0,314.61,315.2,313.24,315.2,500.0
2020-04-20 11:20:00,315.16,316.58,314.98,316.58,1000.0,315.16,316.58,314.98,316.58,1000.0
2020-04-20 11:25:00,315.37,315.37,312.38,314.94,1900.0,315.37,315.37,312.38,314.94,1900.0
2020-04-20 11:30:00,314.51,314.88,312.83,313.88,700.0,314.51,314.88,312.83,313.88,700.0
2020-04-20 11:35:00,313.86,317.0,313.85,316.17,1700.0,313.86,317.0,313.85,316.17,1700.0
2020-04-20 11:40:00,317.27,319.23,316.92,316.92,900.0,317.27,319.23,316.92,316.92,900.0
2020-04-20 11:45:00,317.93,318.13,317.14,317.83,600.0,317.93,318.13,317.14,317.83,600.0
2020-04-20 11:50:00,317.83,317.83,317.83,317.83,0.0,317.83,317.83,317.83,317.83,0.0
2020-04-20 11:55:00,317.83,317.83,317.83,317.83,0.0,317.83,317.83,317.83,317.83,0.0
2020-04-20 12:00:00,317.88,317.88,317.88,317.88,100.0,317.88,317.88,317.88,317.88,100.0
2020-04-20 12:05:00,317.88,317.88,317.88,317.88,0.0,317.88,317.88,317.88,317.88,0.0
2020-04-20 12:10:00,317.06,317.06,317.05,317.06,261.0,317.06,317.06,317.05,317.06,261.0
2020-04-20 12:15:00,316.9,317.04,316.85,317.04,300.0,316.9,317.04,316.85,317.04,300.0
2020-04-20 12:20:00,318.47,318.47,318.46,318.47,120.0,318.47,318.47,318.46,318.47,120.0
2020-04-20 12:25:00,318.46,319.0,317.14,317.63,1265.0,318.46,319.0,317.14,317.63,1265.0
2020-04-20 12:30:00,316.44,316.44,316.44,316.44,100.0,316.44,316.44,316.44,316.44,100.0
2020-04-20 12:35:00,318.61,318.61,318.6,318.61,100.0,318.61,318.61,318.6,318.61,100.0
2020-04-20 12:40:00,319.09,319.09,319.09,319.09,100.0,319.09,319.09,319.09,319.09,100.0
2020-04-20 12:45:00,319.09,319.09,319.09,319.09,0.0,319.09,319.09,319.09,319.09,0.0
2020-04-20 12:50:00,316.98,318.51,316.69,316.69,600.0,316.98,318.51,316.69,316.69,600.0
2020-04-20 12:55:00,316.68,317.64,316.68,317.64,200.0,316.68,317.64,316.68,317.64,200.0
2020-04-20 13:00:00,316.73,316.73,316.72,316.72,200.0,316.73,316.73,316.72,316.72,200.0
2020-04-20 13:05:00,315.1,315.53,315.02,315.53,415.0,315.1,315.53,315.02,315.53,415.0
2020-04-20 13:10:00,313.37,313.37,313.37,313.37,100.0,313.37,313.37,313.37,313.37,100.0
2020-04-20 13:15:00,313.51,313.51,313.1,313.14,300.0,313.51,313.51,313.1,313.14,300.0
2020-04-20 13:20:00,314.88,314.89,314.25,314.25,300.0,314.88,314.89,314.25,314.25,300.0
2020-04-20 13:25:00,313.0,313.0,313.0,313.0,100.0,313.0,313.0,313.0,313.0,100.0
2020-04-20 13:30:00,313.33,313.33,312.37,312.98,600.0,313.33,313.33,312.37,312.98,600.0
2020-04-20 13:35:00,312.1,313.12,311.94,313.12,900.0,312.1,313.12,311.94,313.12,900.0
2020-04-20 13:40:00,313.11,315.19,313.11,315.18,300.0,313.11,315.19,313.11,315.18,300.0
2020-04-20 13:45:00,315.68,315.68,315.68,315.68,300.0,315.68,315.68,315.68,315.68,300.0
2020-04-20 13:50:00,315.68,315.68,315.68,315.68,0.0,315.68,315.68,315.68,315.68,0.0
2020-04-20 13:55:00,314.38,314.81,313.06,313.21,1206.0,314.38,314.81,313.06,313.21,1206.0
2020-04-20 14:00:00,313.17,313.75,313.17,313.75,300.0,313.17,313.75,313.17,313.75,300.0
2020-04-20 14:05:00,313.05,313.05,313.04,313.05,200.0,313.05,313.05,313.04,313.05,200.0
2020-04-20 14:10:00,312.51,312.51,311.09,311.09,405.0,312.51,312.51,311.09,311.09,405.0
2020-04-20 14:15:00,312.85,313.05,312.38,312.38,406.0,312.85,313.05,312.38,312.38,406.0
2020-04-20 14:20:00,311.0,311.0,311.0,311.0,278.0,311.0,311.0,311.0,311.0,278.0
2020-04-20 14:25:00,310.22,310.22,310.0,310.0,466.0,310.22,310.22,310.0,310.0,466.0
2020-04-20 14:30:00,309.14,311.07,309.14,310.94,800.0,309.14,311.07,309.14,310.94,800.0
2020-04-20 14:35:00,309.93,309.93,309.93,309.93,100.0,309.93,309.93,309.93,309.93,100.0
2020-04-20 14:40:00,309.99,311.99,309.09,311.99,4500.0,309.99,311.99,309.09,311.99,4500.0
2020-04-20 14:45:00,311.09,311.38,309.89,311.38,1075.0,311.09,311.38,309.89,311.38,1075.0
2020-04-20 14:50:00,312.07,312.07,309.93,309.93,1870.0,312.07,312.07,309.93,309.93,1870.0
2020-04-20 14:55:00,308.52,309.88,308.16,308.17,707.0,308.52,309.88,308.16,308.17,707.0
2020-04-20 15:00:00,308.2,308.45,308.03,308.45,373.0,308.2,308.45,308.03,308.45,373.0
2020-04-20 15:05:00,307.37,307.92,307.37,307.92,700.0,307.37,307.92,307.37,307.92,700.0
2020-04-20 15:10:00,309.28,309.28,309.28,309.28,100.0,309.28,309.28,309.28,309.28,100.0
2020-04-20 15:15:00,309.36,309.98,309.35,309.48,728.0,309.36,309.98,309.35,309.48,728.0
2020-04-20 15:20:00,309.63,309.68,309.1,309.68,500.0,309.63,309.68,309.1,309.68,500.0
2020-04-20 15:25:00,309.09,309.94,308.46,309.94,1012.0,309.09,309.94,308.46,309.94,1012.0
2020-04-20 15:30:00,309.36,309.74,309.12,309.12,700.0,309.36,309.74,309.12,309.12,700.0
2020-04-20 15:35:00,308.69,310.1,308.14,308.25,1302.0,308.69,310.1,308.14,308.25,1302.0
2020-04-20 15:40:00,308.63,309.39,308.28,308.72,911.0,308.63,309.39,308.28,308.72,911.0
2020-04-20 15:45:00,308.72,309.05,308.21,308.8,1200.0,308.72,309.05,308.21,308.8,1200.0
2020-04-20 15:50:00,308.4,309.43,307.18,308.93,2974.0,308.4,309.43,307.18,308.93,2974.0
2020-04-20 15:55:00,309.02,309.79,306.72,307.34,6156.0,309.02,309.79,306.72,307.34,6156.0
2020-04-21 09:30:00,301.17,301.63,297.27,300.05,3483.0,301.17,301.63,297.27,300.05,3483.0
2020-04-21 09:35:00,299.01,301.11,298.31,301.11,2856.0,299.01,301.11,298.31,301.11,2856.0
2020-04-21 09:40:00,298.12,298.58,296.9,296.9,600.0,298.12,298.58,296.9,296.9,600.0
2020-04-21 09:45:00,296.2,298.22,296.2,297.06,1572.0,296.2,298.22,296.2,297.06,1572.0
2020-04-21 09:50:00,299.87,299.87,297.05,298.22,2200.0,299.87,299.87,297.05,298.22,2200.0
2020-04-21 09:55:00,300.08,300.08,298.41,299.19,524.0,300.08,300.08,298.41,299.19,524.0
2020-04-21 10:00:00,299.83,300.29,299.43,299.44,610.0,299.83,300.29,299.43,299.44,610.0
2020-04-21 10:05:00,299.45,300.27,298.63,298.66,2222.0,299.45,300.27,298.63,298.66,2222.0
2020-04-21 10:10:00,296.88,297.08,296.52,296.52,1466.0,296.88,297.08,296.52,296.52,1466.0
2020-04-21 10:15:00,296.06,296.07,295.45,295.46,400.0,296.06,296.07,295.45,295.46,400.0
2020-04-21 10:20:00,296.36,297.23,294.35,297.15,913.0,296.36,297.23,294.35,297.15,913.0
2020-04-21 10:25:00,298.29,298.29,297.6,297.74,700.0,298.29,298.29,297.6,297.74,700.0
2020-04-21 10:30:00,296.77,296.77,294.96,295.55,2325.0,296.77,296.77,294.96,295.55,2325.0
2020-04-21 10:35:00,295.24,295.24,293.22,293.79,1568.0,295.24,295.24,293.22,293.79,1568.0
2020-04-21 10:40:00,293.8,295.0,292.77,293.38,1206.0,293.8,295.0,292.77,293.38,1206.0
2020-04-21 10:45:00,291.98,292.98,290.73,290.73,723.0,291.98,292.98,290.73,290.73,723.0
2020-04-21 10:50:00,290.27,292.04,290.27,292.04,416.0,290.27,292.04,290.27,292.04,416.0
2020-04-21 10:55:00,290.41,290.41,287.15,288.54,1780.0,290.41,290.41,287.15,288.54,1780.0
2020-04-21 11:00:00,289.67,293.07,289.66,293.07,1700.0,289.67,293.07,289.66,293.07,1700.0
2020-04-21 11:05:00,293.4,293.4,291.0,292.1,1312.0,293.4,293.4,291.0,292.1,1312.0
2020-04-21 11:10:00,290.42,291.03,289.09,290.28,714.0,290.42,291.03,289.09,290.28,714.0
2020-04-21 11:15:00,290.0,291.23,289.55,290.56,1321.0,290.0,291.23,289.55,290.56,1321.0
2020-04-21 11:20:00,292.35,292.35,290.56,290.56,200.0,292.35,292.35,290.56,290.56,200.0
2020-04-21 11:25:00,289.08,289.08,288.66,288.67,420.0,289.08,289.08,288.66,288.67,420.0
2020-04-21 11:30:00,289.2,289.68,288.48,289.38,1437.0,289.2,289.68,288.48,289.38,1437.0
2020-04-21 11:35:00,288.48,288.61,287.42,288.61,800.0,288.48,288.61,287.42,288.61,800.0
2020-04-21 11:40:00,288.53,289.31,287.15,287.16,1400.0,288.53,289.31,287.15,287.16,1400.0
2020-04-21 11:45:00,288.5,289.86,288.5,289.86,300.0,288.5,289.86,288.5,289.86,300.0
2020-04-21 11:50:00,290.12,290.75,289.67,289.67,500.0,290.12,290.75,289.67,289.67,500.0
2020-04-21 11:55:00,290.69,291.2,290.69,291.2,300.0,290.69,291.2,290.69,291.2,300.0
2020-04-21 12:00:00,290.54,290.54,290.54,290.54,200.0,290.54,290.54,290.54,290.54,200.0
2020-04-21 12:05:00,290.87,290.87,290.87,290.87,100.0,290.87,290.87,290.87,290.87,100.0
2020-04-21 12:10:00,291.77,292.14,290.92,291.2,3680.0,291.77,292.14,290.92,291.2,3680.0
2020-04-21 12:15:00,291.19,291.2,289.87,290.34,1200.0,291.19,291.2,289.87,290.34,1200.0
2020-04-21 12:20:00,290.76,291.44,290.76,291.44,200.0,290.76,291.44,290.76,291.44,200.0
2020-04-21 12:25:00,291.2,292.35,291.2,292.24,746.0,291.2,292.35,291.2,292.24,746.0
2020-04-21 12:30:00,291.99,291.99,289.91,290.9,1500.0,291.99,291.99,289.91,290.9,1500.0
2020-04-21 12:35:00,291.06,291.06,291.06,291.06,100.0,291.06,291.06,291.06,291.06,100.0
2020-04-21 12:40:00,290.81,291.13,289.72,291.12,1822.0,290.81,291.13,289.72,291.12,1822.0
2020-04-21 12:45:00,290.68,290.78,290.41,290.78,1300.0,290.68,290.78,290.41,290.78,1300.0
2020-04-21 12:50:00,291.7,292.32,291.64,292.31,400.0,291.7,292.32,291.64,292.31,400.0
2020-04-21 12:55:00,292.12,292.58,292.11,292.44,900.0,292.12,292.58,292.11,292.44,900.0
2020-04-21 13:00:00,293.61,294.5,293.14,294.34,1100.0,293.61,294.5,293.14,294.34,1100.0
2020-04-21 13:05:00,294.43,294.9,293.37,294.5,1360.0,294.43,294.9,293.37,294.5,1360.0
2020-04-21 13:10:00,294.25,296.65,294.06,296.65,1200.0,294.25,296.65,294.06,296.65,1200.0
2020-04-21 13:15:00,296.65,296.65,296.65,296.65,0.0,296.65,296.65,296.65,296.65,0.0
2020-04-21 13:20:00,297.12,297.15,296.71,296.73,1190.0,297.12,297.15,296.71,296.73,1190.0
2020-04-21 13:25:00,296.88,297.21,295.56,297.21,1000.0,296.88,297.21,295.56,297.21,1000.0
2020-04-21 13:30:00,296.38,296.71,295.88,296.71,770.0,296.38,296.71,295.88,296.71,770.0
2020-04-21 13:35:00,296.12,297.71,295.99,297.71,670.0,296.12,297.71,295.99,297.71,670.0
2020-04-21 13:40:00,296.81,297.35,295.95,297.35,1300.0,296.81,297.35,295.95,297.35,1300.0
2020-04-21 13:45:00,296.0,296.14,295.32,295.32,700.0,296.0,296.14,295.32,295.32,700.0
2020-04-21 13:50:00,295.86,296.84,295.86,296.84,800.0,295.86,296.84,295.86,296.84,800.0
2020-04-21 13:55:00,295.94,296.18,295.18,296.17,400.0,295.94,296.18,295.18,296.17,400.0
2020-04-21 14:00:00,295.36,296.01,295.02,295.16,600.0,295.36,296.01,295.02,295.16,600.0
2020-04-21 14:05:00,296.11,296.86,295.49,295.49,598.0,296.11,296.86,295.49,295.49,598.0
2020-04-21 14:10:00,295.07,295.23,293.69,293.71,1800.0,295.07,295.23,293.69,293.71,1800.0
2020-04-21 14:15:00,294.25,294.91,290.36,292.01,3345.0,294.25,294.91,290.36,292.01,3345.0
2020-04-21 14:20:00,292.54,294.34,292.54,294.34,800.0,292.54,294.34,292.54,294.34,800.0
2020-04-21 14:25:00,294.42,294.7,293.54,294.7,700.0,294.42,294.7,293.54,294.7,700.0
2020-04-21 14:30:00,294.43,294.44,294.18,294.18,500.0,294.43,294.44,294.18,294.18,500.0
2020-04-21 14:35:00,293.89,294.82,293.85,294.72,700.0,293.89,294.82,293.85,294.72,700.0
2020-04-21 14:40:00,294.56,294.57,293.84,293.84,400.0,294.56,294.57,293.84,293.84,400.0
2020-04-21 14:45:00,293.71,294.19,293.71,294.19,400.0,293.71,294.19,293.71,294.19,400.0
2020-04-21 14:50:00,292.8,294.4,291.76,294.39,2405.0,292.8,294.4,291.76,294.39,2405.0
2020-04-21 14:55:00,294.06,294.37,292.92,294.37,500.0,294.06,294.37,292.92,294.37,500.0
2020-04-21 15:00:00,293.93,293.93,293.93,293.93,100.0,293.93,293.93,293.93,293.93,100.0
2020-04-21 15:05:00,292.79,292.79,291.68,291.68,500.0,292.79,292.79,291.68,291.68,500.0
2020-04-21 15:10:00,293.46,293.46,292.68,293.04,923.0,293.46,293.46,292.68,293.04,923.0
2020-04-21 15:15:00,293.35,294.91,292.97,292.97,700.0,293.35,294.91,292.97,292.97,700.0
2020-04-21 15:20:00,292.96,293.14,292.5,292.96,800.0,292.96,293.14,292.5,292.96,800.0
2020-04-21 15:25:00,293.44,293.45,292.77,292.95,1610.0,293.44,293.45,292.77,292.95,1610.0
2020-04-21 15:30:00,293.29,293.6,292.47,292.48,2301.0,293.29,293.6,292.47,292.48,2301.0
2020-04-21 15:35:00,293.24,294.6,292.96,294.05,2496.0,293.24,294.6,292.96,294.05,2496.0
2020-04-21 15:40:00,293.98,294.74,293.86,294.74,1000.0,293.98,294.74,293.86,294.74,1000.0
2020-04-21 15:45:00,294.58,294.58,292.86,292.86,1571.0,294.58,294.58,292.86,292.86,1571.0
2020-04-21 15:50:00,292.86,292.86,291.14,291.14,3163.0,292.86,292.86,291.14,291.14,3163.0
2020-04-21 15:55:00,291.69,292.9,291.05,291.56,7965.0,291.69,292.9,291.05,291.56,7965.0
2020-04-22 09:30:00,302.29,302.29,297.75,297.76,1790.0,302.29,302.29,297.75,297.76,1790.0
2020-04-22 09:35:00,300.68,300.68,300.67,300.68,168.0,300.68,300.68,300.67,300.68,168.0
2020-04-22 09:40:00,299.5,301.94,299.08,299.08,2286.0,299.5,301.94,299.08,299.08,2286.0
2020-04-22 09:45:00,297.9,298.91,297.9,298.91,500.0,297.9,298.91,297.9,298.91,500.0
2020-04-22 09:50:00,295.2,298.1,295.2,297.9,900.0,295.2,298.1,295.2,297.9,900.0
2020-04-22 09:55:00,297.4,300.0,297.4,299.67,3300.0,297.4,300.0,297.4,299.67,3300.0
2020-04-22 10:00:00,300.3,300.6,299.25,299.73,1324.0,300.3,300.6,299.25,299.73,1324.0
2020-04-22 10:05:00,299.0,299.0,299.0,299.0,135.0,299.0,299.0,299.0,299.0,135.0
2020-04-22 10:10:00,299.75,300.35,299.75,300.35,716.0,299.75,300.35,299.75,300.35,716.0
2020-04-22 10:15:00,298.66,298.66,298.66,298.66,100.0,298.66,298.66,298.66,298.66,100.0
2020-04-22 10:20:00,300.35,300.71,300.35,300.71,277.0,300.35,300.71,300.35,300.71,277.0
2020-04-22 10:25:00,301.95,301.95,300.79,301.09,600.0,301.95,301.95,300.79,301.09,600.0
2020-04-22 10:30:00,300.67,302.21,300.67,302.14,1000.0,300.67,302.21,300.67,302.14,1000.0
2020-04-22 10:35:00,301.72,303.52,301.71,302.24,1070.0,301.72,303.52,301.71,302.24,1070.0
2020-04-22 10:40:00,303.5,303.5,303.49,303.5,100.0,303.5,303.5,303.49,303.5,100.0
2020-04-22 10:45:00,302.47,302.47,302.47,302.47,100.0,302.47,302.47,302.47,302.47,100.0
2020-04-22 10:50:00,302.18,302.18,301.16,301.81,2000.0,302.18,302.18,301.16,301.81,2000.0
2020-04-22 10:55:00,301.81,302.6,301.21,302.6,1167.0,301.81,302.6,301.21,302.6,1167.0
2020-04-22 11:00:00,302.96,303.47,301.8,303.34,1325.0,302.96,303.47,301.8,303.34,1325.0
2020-04-22 11:05:00,303.19,303.54,303.07,303.07,400.0,303.19,303.54,303.07,303.07,400.0
2020-04-22 11:10:00,303.02,303.02,303.02,303.02,100.0,303.02,303.02,303.02,303.02,100.0
2020-04-22 11:15:00,303.97,303.97,303.62,303.62,400.0,303.97,303.97,303.62,303.62,400.0
2020-04-22 11:20:00,303.85,304.14,303.85,303.87,500.0,303.85,304.14,303.85,303.87,500.0
2020-04-22 11:25:00,304.64,305.0,303.76,304.66,1000.0,304.64,305.0,303.76,304.66,1000.0
2020-04-22 11:30:00,305.52,305.7,305.51,305.7,400.0,305.52,305.7,305.51,305.7,400.0
2020-04-22 11:35:00,305.48,305.64,304.54,305.19,500.0,305.48,305.64,304.54,305.19,500.0
2020-04-22 11:40:00,306.23,306.23,305.32,305.45,1048.0,306.23,306.23,305.32,305.45,1048.0
2020-04-22 11:45:00,305.08,305.28,304.33,305.28,600.0,305.08,305.28,304.33,305.28,600.0
2020-04-22 11:50:00,305.41,306.12,304.25,305.04,1227.0,305.41,306.12,304.25,305.04,1227.0
2020-04-22 11:55:00,305.04,305.04,304.2,304.2,400.0,305.04,305.04,304.2,304.2,400.0
2020-04-22 12:00:00,305.17,305.34,304.92,305.34,1315.0,305.17,305.34,304.92,305.34,1315.0
2020-04-22 12:05:00,305.26,305.27,304.81,304.81,400.0,305.26,305.27,304.81,304.81,400.0
2020-04-22 12:10:00,304.91,305.6,304.1,304.1,1230.0,304.91,305.6,304.1,304.1,1230.0
2020-04-22 12:15:00,305.01,305.02,305.01,305.01,100.0,305.01,305.02,305.01,305.01,100.0
2020-04-22 12:20:00,304.19,305.09,304.19,304.85,1148.0,304.19,305.09,304.19,304.85,1148.0
2020-04-22 12:25:00,304.15,305.29,304.15,305.01,300.0,304.15,305.29,304.15,305.01,300.0
2020-04-22 12:30:00,305.11,305.6,305.11,305.47,598.0,305.11,305.6,305.11,305.47,598.0
2020-04-22 12:35:00,305.47,305.47,305.47,305.47,100.0,305.47,305.47,305.47,305.47,100.0
2020-04-22 12:40:00,306.04,306.05,305.79,306.05,300.0,306.04,306.05,305.79,306.05,300.0
2020-04-22 12:45:00,305.47,305.75,305.34,305.74,400.0,305.47,305.75,305.34,305.74,400.0
2020-04-22 12:50:00,305.21,305.21,305.21,305.21,200.0,305.21,305.21,305.21,305.21,200.0
2020-04-22 12:55:00,304.5,305.17,304.5,305.17,600.0,304.5,305.17,304.5,305.17,600.0
2020-04-22 13:00:00,305.17,305.17,305.17,305.17,0.0,305.17,305.17,305.17,305.17,0.0
2020-04-22 13:05:00,304.59,304.65,304.27,304.44,700.0,304.59,304.65,304.27,304.44,700.0
2020-04-22 13:10:00,304.1,304.8,304.1,304.79,1200.0,304.1,304.8,304.1,304.79,1200.0
2020-04-22 13:15:00,304.63,304.63,304.13,304.13,200.0,304.63,304.63,304.13,304.13,200.0
2020-04-22 13:20:00,304.8,305.35,304.76,305.14,1200.0,304.8,305.35,304.76,305.14,1200.0
2020-04-22 13:25:00,304.73,305.22,304.73,305.17,600.0,304.73,305.22,304.73,305.17,600.0
2020-04-22 13:30:00,305.64,305.64,304.97,304.97,400.0,305.64,305.64,304.97,304.97,400.0
2020-04-22 13:35:00,304.25,304.25,304.25,304.25,149.0,304.25,304.25,304.25,304.25,149.0
2020-04-22 13:40:00,304.18,304.57,304.18,304.49,400.0,304.18,304.57,304.18,304.49,400.0
2020-04-22 13:45:00,304.67,305.43,304.6,305.43,400.0,304.67,305.43,304.6,305.43,400.0
2020-04-22 13:50:00,305.19,305.69,305.18,305.69,400.0,305.19,305.69,305.18,305.69,400.0
2020-04-22 13:55:00,305.69,305.69,305.69,305.69,0.0,305.69,305.69,305.69,305.69,0.0
2020-04-22 14:00:00,305.69,305.69,305.69,305.69,0.0,305.69,305.69,305.69,305.69,0.0
2020-04-22 14:05:00,304.67,304.88,304.67,304.88,200.0,304.67,304.88,304.67,304.88,200.0
2020-04-22 14:10:00,304.88,304.88,304.88,304.88,0.0,304.88,304.88,304.88,304.88,0.0
2020-04-22 14:15:00,304.17,305.24,303.96,305.23,1017.0,304.17,305.24,303.96,305.23,1017.0
2020-04-22 14:20:00,305.33,305.43,304.9,304.9,300.0,305.33,305.43,304.9,304.9,300.0
2020-04-22 14:25:00,305.43,305.43,305.42,305.43,100.0,305.43,305.43,305.42,305.43,100.0
2020-04-22 14:30:00,305.9,305.99,305.9,305.99,209.0,305.9,305.99,305.9,305.99,209.0
2020-04-22 14:35:00,305.3,305.3,305.3,305.3,100.0,305.3,305.3,305.3,305.3,100.0
2020-04-22 14:40:00,306.07,306.13,305.56,305.56,715.0,306.07,306.13,305.56,305.56,715.0
2020-04-22 14:45:00,305.63,306.24,305.62,306.24,600.0,305.63,306.24,305.62,306.24,600.0
2020-04-22 14:50:00,305.87,305.87,305.35,305.35,460.0,305.87,305.87,305.35,305.35,460.0
2020-04-22 14:55:00,305.76,306.35,305.46,306.35,800.0,305.76,306.35,305.46,306.35,800.0
2020-04-22 15:00:00,306.5,306.86,306.24,306.86,800.0,306.5,306.86,306.24,306.86,800.0
2020-04-22 15:05:00,306.39,306.51,305.93,306.51,1002.0,306.39,306.51,305.93,306.51,1002.0
2020-04-22 15:10:00,305.94,305.94,305.79,305.79,201.0,305.94,305.94,305.79,305.79,201.0
2020-04-22 15:15:00,306.08,306.54,306.07,306.54,300.0,306.08,306.54,306.07,306.54,300.0
2020-04-22 15:20:00,306.37,307.63,306.37,307.63,1000.0,306.37,307.63,306.37,307.63,1000.0
2020-04-22 15:25:00,306.87,306.87,306.38,306.38,400.0,306.87,306.87,306.38,306.38,400.0
2020-04-22 15:30:00,306.68,307.18,306.52,307.18,1443.0,306.68,307.18,306.52,307.18,1443.0
2020-04-22 15:35:00,307.2,307.2,306.36,306.37,1200.0,307.2,307.2,306.36,306.37,1200.0
2020-04-22 15:40:00,307.04,307.25,306.46,307.23,1837.0,307.04,307.25,306.46,307.23,1837.0
2020-04-22 15:45:00,306.82,306.82,306.0,306.15,1500.0,306.82,306.82,306.0,306.15,1500.0
2020-04-22 15:50:00,306.52,306.79,304.85,304.85,5642.0,306.52,306.79,304.85,304.85,5642.0
2020-04-22 15:55:00,304.89,304.89,302.72,303.61,13392.0,304.89,304.89,302.72,303.61,13392.0
2020-04-23 09:30:00,303.56,304.5,303.56,304.5,954.0,303.56,304.5,303.56,304.5,954.0
2020-04-23 09:35:00,304.11,305.83,304.11,305.53,307.0,304.11,305.83,304.11,305.53,307.0
2020-04-23 09:40:00,304.06,305.33,302.5,304.0,1402.0,304.06,305.33,302.5,304.0,1402.0
2020-04-23 09:45:00,304.0,306.99,303.7,306.69,1600.0,304.0,306.99,303.7,306.69,1600.0
2020-04-23 09:50:00,306.3,308.7,304.62,307.44,2340.0,306.3,308.7,304.62,307.44,2340.0
2020-04-23 09:55:00,309.21,309.21,309.21,309.21,608.0,309.21,309.21,309.21,309.21,608.0
2020-04-23 10:00:00,306.5,307.11,305.8,305.8,300.0,306.5,307.11,305.8,305.8,300.0
2020-04-23 10:05:00,307.17,307.27,304.97,307.27,854.0,307.17,307.27,304.97,307.27,854.0
2020-04-23 10:10:00,307.27,307.27,307.27,307.27,0.0,307.27,307.27,307.27,307.27,0.0
2020-04-23 10:15:00,306.63,307.24,304.05,307.21,1855.0,306.63,307.24,304.05,307.21,1855.0
2020-04-23 10:20:00,306.87,307.3,306.34,307.3,1860.0,306.87,307.3,306.34,307.3,1860.0
2020-04-23 10:25:00,305.77,306.28,304.3,305.42,1300.0,305.77,306.28,304.3,305.42,1300.0
2020-04-23 10:30:00,305.26,305.27,305.26,305.26,100.0,305.26,305.27,305.26,305.26,100.0
2020-04-23 10:35:00,305.62,306.13,305.2,306.13,600.0,305.62,306.13,305.2,306.13,600.0
2020-04-23 10:40:00,305.34,306.73,305.34,306.0,800.0,305.34,306.73,305.34,306.0,800.0
2020-04-23 10:45:00,307.6,307.6,307.6,307.6,100.0,307.6,307.6,307.6,307.6,100.0
2020-04-23 10:50:00,306.34,306.34,304.49,304.67,1038.0,306.34,306.34,304.49,304.67,1038.0
2020-04-23 10:55:00,305.62,305.66,304.5,305.66,400.0,305.62,305.66,304.5,305.66,400.0
2020-04-23 11:00:00,306.72,306.72,304.73,304.73,300.0,306.72,306.72,304.73,304.73,300.0
2020-04-23 11:05:00,304.1,304.34,304.1,304.34,200.0,304.1,304.34,304.1,304.34,200.0
2020-04-23 11:10:00,304.69,305.02,304.35,304.89,1200.0,304.69,305.02,304.35,304.89,1200.0
2020-04-23 11:15:00,304.46,307.3,304.46,307.3,900.0,304.46,307.3,304.46,307.3,900.0
2020-04-23 11:20:00,307.35,307.35,307.34,307.35,100.0,307.35,307.35,307.34,307.35,100.0
2020-04-23 11:25:00,306.93,307.36,306.84,307.36,500.0,306.93,307.36,306.84,307.36,500.0
2020-04-23 11:30:00,308.22,308.22,305.99,305.99,500.0,308.22,308.22,305.99,305.99,500.0
2020-04-23 11:35:00,305.99,305.99,305.99,305.99,0.0,305.99,305.99,305.99,305.99,0.0
2020-04-23 11:40:00,305.01,305.01,304.1,304.1,700.0,305.01,305.01,304.1,304.1,700.0
2020-04-23 11:45:00,304.94,304.94,303.01,304.11,300.0,304.94,304.94,303.01,304.11,300.0
2020-04-23 11:50:00,303.84,304.36,303.27,303.27,400.0,303.84,304.36,303.27,303.27,400.0
2020-04-23 11:55:00,304.39,304.8,303.3,304.31,1000.0,304.39,304.8,303.3,304.31,1000.0
2020-04-23 12:00:00,303.9,306.0,303.9,304.29,3029.0,303.9,306.0,303.9,304.29,3029.0
2020-04-23 12:05:00,305.74,306.18,304.43,306.18,928.0,305.74,306.18,304.43,306.18,928.0
2020-04-23 12:10:00,306.18,306.68,305.54,306.6,1109.0,306.18,306.68,305.54,306.6,1109.0
2020-04-23 12:15:00,306.48,307.81,306.42,306.66,444.0,306.48,307.81,306.42,306.66,444.0
2020-04-23 12:20:00,306.25,306.25,306.06,306.06,413.0,306.25,306.25,306.06,306.06,413.0
2020-04-23 12:25:00,306.87,307.43,306.87,307.43,325.0,306.87,307.43,306.87,307.43,325.0
2020-04-23 12:30:00,307.28,307.28,307.19,307.19,200.0,307.28,307.28,307.19,307.19,200.0
2020-04-23 12:35:00,307.01,308.07,306.61,308.06,800.0,307.01,308.07,306.61,308.06,800.0
2020-04-23 12:40:00,307.17,308.44,306.17,306.18,1500.0,307.17,308.44,306.17,306.18,1500.0
2020-04-23 12:45:00,305.99,306.22,304.36,305.67,2400.0,305.99,306.22,304.36,305.67,2400.0
2020-04-23 12:50:00,305.38,305.73,304.04,304.69,1000.0,305.38,305.73,304.04,304.69,1000.0
2020-04-23 12:55:00,305.56,306.1,305.56,306.1,200.0,305.56,306.1,305.56,306.1,200.0
2020-04-23 13:00:00,305.38,308.52,305.38,305.43,700.0,305.38,308.52,305.38,305.43,700.0
2020-04-23 13:05:00,307.27,307.27,305.76,305.76,350.0,307.27,307.27,305.76,305.76,350.0
2020-04-23 13:10:00,306.06,307.46,306.05,306.88,450.0,306.06,307.46,306.05,306.88,450.0
2020-04-23 13:15:00,306.35,307.13,306.3,307.13,500.0,306.35,307.13,306.3,307.13,500.0
2020-04-23 13:20:00,305.91,306.3,305.23,305.23,2474.0,305.91,306.3,305.23,305.23,2474.0
2020-04-23 13:25:00,304.95,305.82,304.31,305.82,630.0,304.95,305.82,304.31,305.82,630.0
2020-04-23 13:30:00,305.82,305.82,305.82,305.82,0.0,305.82,305.82,305.82,305.82,0.0
2020-04-23 13:35:00,306.0,306.26,305.75,305.75,300.0,306.0,306.26,305.75,305.75,300.0
2020-04-23 13:40:00,305.18,305.18,304.03,304.56,600.0,305.18,305.18,304.03,304.56,600.0
2020-04-23 13:45:00,304.33,304.33,303.5,303.5,600.0,304.33,304.33,303.5,303.5,600.0
2020-04-23 13:50:00,303.58,303.6,302.04,302.04,500.0,303.58,303.6,302.04,302.04,500.0
2020-04-23 13:55:00,302.6,302.61,302.6,302.6,143.0,302.6,302.61,302.6,302.6,143.0
2020-04-23 14:00:00,302.45,303.04,302.22,302.28,1547.0,302.45,303.04,302.22,302.28,1547.0
2020-04-23 14:05:00,302.94,302.94,301.6,302.4,600.0,302.94,302.94,301.6,302.4,600.0
2020-04-23 14:10:00,301.2,302.62,299.94,302.61,1301.0,301.2,302.62,299.94,302.61,1301.0
2020-04-23 14:15:00,303.21,304.07,303.2,304.07,500.0,303.21,304.07,303.2,304.07,500.0
2020-04-23 14:20:00,303.54,303.54,303.54,303.54,100.0,303.54,303.54,303.54,303.54,100.0
2020-04-23 14:25:00,304.12,305.02,304.12,304.86,400.0,304.12,305.02,304.12,304.86,400.0
2020-04-23 14:30:00,304.57,304.57,304.57,304.57,100.0,304.57,304.57,304.57,304.57,100.0
2020-04-23 14:35:00,304.3,305.03,304.3,305.03,532.0,304.3,305.03,304.3,305.03,532.0
2020-04-23 14:40:00,305.23,305.23,304.66,304.66,200.0,305.23,305.23,304.66,304.66,200.0
2020-04-23 14:45:00,304.61,305.08,303.98,304.65,514.0,304.61,305.08,303.98,304.65,514.0
2020-04-23 14:50:00,304.97,306.43,304.19,306.37,1100.0,304.97,306.43,304.19,306.37,1100.0
2020-04-23 14:55:00,305.96,306.5,305.95,306.5,300.0,305.96,306.5,305.95,306.5,300.0
2020-04-23 15:00:00,305.94,306.65,305.3,306.4,1100.0,305.94,306.65,305.3,306.4,1100.0
2020-04-23 15:05:00,306.36,306.36,304.56,304.56,700.0,306.36,306.36,304.56,304.56,700.0
2020-04-23 15:10:00,303.84,304.63,302.29,302.29,500.0,303.84,304.63,302.29,302.29,500.0
2020-04-23 15:15:00,303.95,304.3,302.81,303.21,1400.0,303.95,304.3,302.81,303.21,1400.0
2020-04-23 15:20:00,302.69,302.97,302.28,302.97,700.0,302.69,302.97,302.28,302.97,700.0
2020-04-23 15:25:00,302.7,303.18,302.21,303.18,1000.0,302.7,303.18,302.21,303.18,1000.0
2020-04-23 15:30:00,302.78,303.08,301.26,302.49,1900.0,302.78,303.08,301.26,302.49,1900.0
2020-04-23 15:35:00,302.63,304.22,302.63,303.4,1100.0,302.63,304.22,302.63,303.4,1100.0
2020-04-23 15:40:00,303.08,304.03,302.37,302.63,2012.0,303.08,304.03,302.37,302.63,2012.0
2020-04-23 15:45:00,302.63,303.26,302.37,302.87,1200.0,302.63,303.26,302.37,302.87,1200.0
2020-04-23 15:50:00,303.68,303.68,301.64,302.14,3500.0,303.68,303.68,301.64,302.14,3500.0
2020-04-23 15:55:00,301.86,303.09,300.13,302.2,14690.0,301.86,303.09,300.13,302.2,14690.0
2020-04-24 09:30:00,303.5,304.47,303.1,303.1,1910.0,303.5,304.47,303.1,303.1,1910.0
2020-04-24 09:35:00,300.78,302.11,300.78,302.11,450.0,300.78,302.11,300.78,302.11,450.0
2020-04-24 09:40:00,302.11,302.11,302.11,302.11,0.0,302.11,302.11,302.11,302.11,0.0
2020-04-24 09:45:00,300.48,300.48,298.59,298.59,405.0,300.48,300.48,298.59,298.59,405.0
2020-04-24 09:50:00,296.68,299.89,296.68,299.88,700.0,296.68,299.89,296.68,299.88,700.0
2020-04-24 09:55:00,299.88,301.53,299.88,301.09,600.0,299.88,301.53,299.88,301.09,600.0
2020-04-24 10:00:00,299.98,301.7,299.98,301.69,300.0,299.98,301.7,299.98,301.69,300.0
2020-04-24 10:05:00,300.1,302.04,299.32,299.85,3367.0,300.1,302.04,299.32,299.85,3367.0
2020-04-24 10:10:00,299.31,303.04,299.31,303.04,1517.0,299.31,303.04,299.31,303.04,1517.0
2020-04-24 10:15:00,303.04,303.04,303.04,303.04,0.0,303.04,303.04,303.04,303.04,0.0
2020-04-24 10:20:00,301.95,301.95,301.05,301.05,200.0,301.95,301.95,301.05,301.05,200.0
2020-04-24 10:25:00,300.79,301.81,300.79,301.81,817.0,300.79,301.81,300.79,301.81,817.0
2020-04-24 10:30:00,301.86,302.55,300.57,300.57,775.0,301.86,302.55,300.57,300.57,775.0
2020-04-24 10:35:00,301.5,302.64,301.5,302.36,511.0,301.5,302.64,301.5,302.36,511.0
2020-04-24 10:40:00,302.54,303.27,302.3,302.3,3200.0,302.54,303.27,302.3,302.3,3200.0
2020-04-24 10:45:00,303.28,303.28,303.27,303.28,100.0,303.28,303.28,303.27,303.28,100.0
2020-04-24 10:50:00,303.24,303.24,302.9,302.9,300.0,303.24,303.24,302.9,302.9,300.0
2020-04-24 10:55:00,302.32,302.32,300.94,301.55,900.0,302.32,302.32,300.94,301.55,900.0
2020-04-24 11:00:00,300.72,301.1,299.77,299.77,600.0,300.72,301.1,299.77,299.77,600.0
2020-04-24 11:05:00,300.86,301.15,300.68,300.68,900.0,300.86,301.15,300.68,300.68,900.0
2020-04-24 11:10:00,299.6,300.34,298.28,300.34,800.0,299.6,300.34,298.28,300.34,800.0
2020-04-24 11:15:00,300.9,303.06,300.78,301.22,1100.0,300.9,303.06,300.78,301.22,1100.0
2020-04-24 11:20:00,302.02,302.02,299.79,300.5,1800.0,302.02,302.02,299.79,300.5,1800.0
2020-04-24 11:25:00,299.93,300.36,299.5,299.59,600.0,299.93,300.36,299.5,299.59,600.0
2020-04-24 11:30:00,298.83,298.83,298.83,298.83,200.0,298.83,298.83,298.83,298.83,200.0
2020-04-24 11:35:00,299.95,300.95,299.72,300.94,1910.0,299.95,300.95,299.72,300.94,1910.0
2020-04-24 11:40:00,301.66,302.76,301.66,302.76,500.0,301.66,302.76,301.66,302.76,500.0
2020-04-24 11:45:00,301.2,301.64,301.03,301.5,1300.0,301.2,301.64,301.03,301.5,1300.0
2020-04-24 11:50:00,301.15,301.15,300.39,300.39,501.0,301.15,301.15,300.39,300.39,501.0
2020-04-24 11:55:00,300.0,300.0,299.55,299.55,400.0,300.0,300.0,299.55,299.55,400.0
2020-04-24 12:00:00,300.52,300.62,300.05,300.6,1300.0,300.52,300.62,300.05,300.6,1300.0
2020-04-24 12:05:00,300.06,301.43,300.06,301.41,1696.0,300.06,301.43,300.06,301.41,1696.0
2020-04-24 12:10:00,301.31,301.75,300.94,301.01,4600.0,301.31,301.75,300.94,301.01,4600.0
2020-04-24 12:15:00,301.31,301.66,301.02,301.5,2294.0,301.31,301.66,301.02,301.5,2294.0
2020-04-24 12:20:00,301.44,302.42,301.33,302.42,2381.0,301.44,302.42,301.33,302.42,2381.0
2020-04-24 12:25:00,302.68,303.08,302.68,303.08,500.0,302.68,303.08,302.68,303.08,500.0
2020-04-24 12:30:00,303.59,303.59,303.17,303.17,200.0,303.59,303.59,303.17,303.17,200.0
2020-04-24 12:35:00,303.53,303.75,303.52,303.75,600.0,303.53,303.75,303.52,303.75,600.0
2020-04-24 12:40:00,304.02,304.24,303.92,303.92,600.0,304.02,304.24,303.92,303.92,600.0
2020-04-24 12:45:00,303.92,303.92,303.92,303.92,0.0,303.92,303.92,303.92,303.92,0.0
2020-04-24 12:50:00,303.18,303.31,303.18,303.31,200.0,303.18,303.31,303.18,303.31,200.0
2020-04-24 12:55:00,304.07,304.25,304.07,304.25,432.0,304.07,304.25,304.07,304.25,432.0
2020-04-24 13:00:00,304.65,304.65,304.64,304.65,100.0,304.65,304.65,304.64,304.65,100.0
2020-04-24 13:05:00,304.45,304.55,304.45,304.55,301.0,304.45,304.55,304.45,304.55,301.0
2020-04-24 13:10:00,304.04,304.48,303.4,303.9,2052.0,304.04,304.48,303.4,303.9,2052.0
2020-04-24 13:15:00,303.25,303.45,302.58,303.45,1990.0,303.25,303.45,302.58,303.45,1990.0
2020-04-24 13:20:00,303.2,303.8,303.05,303.4,4555.0,303.2,303.8,303.05,303.4,4555.0
2020-04-24 13:25:00,303.82,303.82,303.02,303.52,2989.0,303.82,303.82,303.02,303.52,2989.0
2020-04-24 13:30:00,303.7,303.72,303.22,303.23,300.0,303.7,303.72,303.22,303.23,300.0
2020-04-24 13:35:00,304.26,304.26,303.73,303.74,262.0,304.26,304.26,303.73,303.74,262.0
2020-04-24 13:40:00,303.99,303.99,303.98,303.99,200.0,303.99,303.99,303.98,303.99,200.0
2020-04-24 13:45:00,303.99,303.99,303.99,303.99,0.0,303.99,303.99,303.99,303.99,0.0
2020-04-24 13:50:00,304.5,304.66,303.77,304.56,1216.0,304.5,304.66,303.77,304.56,1216.0
2020-04-24 13:55:00,304.5,305.26,304.09,305.25,2020.0,304.5,305.26,304.09,305.25,2020.0
2020-04-24 14:00:00,305.25,305.25,305.25,305.25,0.0,305.25,305.25,305.25,305.25,0.0
2020-04-24 14:05:00,305.24,305.79,304.9,305.54,1702.0,305.24,305.79,304.9,305.54,1702.0
2020-04-24 14:10:00,305.43,305.49,304.93,305.49,2405.0,305.43,305.49,304.93,305.49,2405.0
2020-04-24 14:15:00,305.13,305.22,304.65,304.81,1000.0,305.13,305.22,304.65,304.81,1000.0
2020-04-24 14:20:00,304.57,304.57,303.73,303.73,1001.0,304.57,304.57,303.73,303.73,1001.0
2020-04-24 14:25:00,303.71,304.44,303.71,303.94,700.0,303.71,304.44,303.71,303.94,700.0
2020-04-24 14:30:00,304.06,304.06,303.57,303.67,2470.0,304.06,304.06,303.57,303.67,2470.0
2020-04-24 14:35:00,303.21,303.57,303.03,303.57,1400.0,303.21,303.57,303.03,303.57,1400.0
2020-04-24 14:40:00,303.53,303.54,302.09,302.09,2700.0,303.53,303.54,302.09,302.09,2700.0
2020-04-24 14:45:00,302.31,303.31,302.31,302.65,2761.0,302.31,303.31,302.31,302.65,2761.0
2020-04-24 14:50:00,302.96,302.96,302.15,302.15,500.0,302.96,302.96,302.15,302.15,500.0
2020-04-24 14:55:00,301.99,302.62,301.83,302.62,1200.0,301.99,302.62,301.83,302.62,1200.0
2020-04-24 15:00:00,302.58,302.58,301.77,301.77,402.0,302.58,302.58,301.77,301.77,402.0
2020-04-24 15:05:00,302.55,302.7,302.55,302.7,300.0,302.55,302.7,302.55,302.7,300.0
2020-04-24 15:10:00,302.5,302.5,301.25,301.5,1500.0,302.5,302.5,301.25,301.5,1500.0
2020-04-24 15:15:00,301.32,301.32,301.32,301.32,100.0,301.32,301.32,301.32,301.32,100.0
2020-04-24 15:20:00,301.32,301.32,301.32,301.32,0.0,301.32,301.32,301.32,301.32,0.0
2020-04-24 15:25:00,302.07,302.69,301.39,301.56,4232.0,302.07,302.69,301.39,301.56,4232.0
2020-04-24 15:30:00,301.35,301.54,301.14,301.14,700.0,301.35,301.54,301.14,301.14,700.0
2020-04-24 15:35:00,301.98,302.53,301.28,301.46,1884.0,301.98,302.53,301.28,301.46,1884.0
2020-04-24 15:40:00,301.81,302.32,301.81,301.84,400.0,301.81,302.32,301.81,301.84,400.0
2020-04-24 15:45:00,302.26,302.94,301.9,301.9,4300.0,302.26,302.94,301.9,301.9,4300.0
2020-04-24 15:50:00,301.27,301.27,300.02,300.25,4301.0,301.27,301.27,300.02,300.25,4301.0
2020-04-24 15:55:00,300.57,301.04,300.05,300.79,11202.0,300.57,301.04,300.05,300.79,11202.0
2020-04-27 09:30:00,304.95,304.95,302.99,303.48,1710.0,304.95,304.95,302.99,303.48,1710.0
2020-04-27 09:35:00,303.6,306.87,303.02,306.13,3724.0,303.6,306.87,303.02,306.13,3724.0
2020-04-27 09:40:00,305.89,306.28,304.72,304.72,3300.0,305.89,306.28,304.72,304.72,3300.0
2020-04-27 09:45:00,305.62,305.62,305.61,305.62,100.0,305.62,305.62,305.61,305.62,100.0
2020-04-27 09:50:00,305.62,307.71,305.61,307.71,1500.0,305.62,307.71,305.61,307.71,1500.0
2020-04-27 09:55:00,308.67,309.19,308.54,308.78,1336.0,308.67,309.19,308.54,308.78,1336.0
2020-04-27 10:00:00,308.65,308.65,307.49,307.77,400.0,308.65,308.65,307.49,307.77,400.0
2020-04-27 10:05:00,308.6,308.6,307.28,308.19,300.0,308.6,308.6,307.28,308.19,300.0
2020-04-27 10:10:00,307.9,309.12,307.9,308.86,700.0,307.9,309.12,307.9,308.86,700.0
2020-04-27 10:15:00,308.88,309.77,308.88,309.3,1863.0,308.88,309.77,308.88,309.3,1863.0
2020-04-27 10:20:00,310.3,310.35,309.21,309.21,1300.0,310.3,310.35,309.21,309.21,1300.0
2020-04-27 10:25:00,308.21,308.97,308.2,308.88,600.0,308.21,308.97,308.2,308.88,600.0
2020-04-27 10:30:00,308.39,309.49,308.38,309.05,1409.0,308.39,309.49,308.38,309.05,1409.0
2020-04-27 10:35:00,309.0,309.0,308.67,308.67,350.0,309.0,309.0,308.67,308.67,350.0
2020-04-27 10:40:00,309.38,310.39,309.38,310.39,400.0,309.38,310.39,309.38,310.39,400.0
2020-04-27 10:45:00,309.33,309.33,309.0,309.0,500.0,309.33,309.33,309.0,309.0,500.0
2020-04-27 10:50:00,309.16,309.96,309.16,309.75,1010.0,309.16,309.96,309.16,309.75,1010.0
2020-04-27 10:55:00,309.02,309.04,307.57,307.68,900.0,309.02,309.04,307.57,307.68,900.0
2020-04-27 11:00:00,307.54,307.57,306.7,306.73,500.0,307.54,307.57,306.7,306.73,500.0
2020-04-27 11:05:00,307.74,307.74,306.31,307.21,1822.0,307.74,307.74,306.31,307.21,1822.0
2020-04-27 11:10:00,306.71,307.38,305.93,306.24,2391.0,306.71,307.38,305.93,306.24,2391.0
2020-04-27 11:15:00,306.51,306.59,305.47,306.5,500.0,306.51,306.59,305.47,306.5,500.0
2020-04-27 11:20:00,306.34,308.0,306.34,306.59,1507.0,306.34,308.0,306.34,306.59,1507.0
2020-04-27 11:25:00,306.8,307.99,306.21,307.43,8001.0,306.8,307.99,306.21,307.43,8001.0
2020-04-27 11:30:00,307.58,309.05,307.09,308.21,2300.0,307.58,309.05,307.09,308.21,2300.0
2020-04-27 11:35:00,308.2,308.49,308.19,308.49,300.0,308.2,308.49,308.19,308.49,300.0
2020-04-27 11:40:00,308.57,309.18,308.57,309.18,400.0,308.57,309.18,308.57,309.18,400.0
2020-04-27 11:45:00,309.18,309.18,309.18,309.18,0.0,309.18,309.18,309.18,309.18,0.0
2020-04-27 11:50:00,308.06,308.06,307.3,307.3,400.0,308.06,308.06,307.3,307.3,400.0
2020-04-27 11:55:00,307.74,308.69,306.83,308.69,700.0,307.74,308.69,306.83,308.69,700.0
2020-04-27 12:00:00,307.96,308.97,307.49,308.26,2900.0,307.96,308.97,307.49,308.26,2900.0
2020-04-27 12:05:00,308.15,308.65,307.42,307.42,3000.0,308.15,308.65,307.42,307.42,3000.0
2020-04-27 12:10:00,307.13,307.62,307.12,307.62,2310.0,307.13,307.62,307.12,307.62,2310.0
2020-04-27 12:15:00,307.65,308.01,307.65,308.0,2100.0,307.65,308.01,307.65,308.0,2100.0
2020-04-27 12:20:00,308.64,308.96,307.97,308.38,1848.0,308.64,308.96,307.97,308.38,1848.0
2020-04-27 12:25:00,308.68,309.0,307.68,308.27,5492.0,308.68,309.0,307.68,308.27,5492.0
2020-04-27 12:30:00,308.5,310.39,308.5,310.39,2200.0,308.5,310.39,308.5,310.39,2200.0
2020-04-27 12:35:00,310.81,310.81,310.21,310.31,600.0,310.81,310.81,310.21,310.31,600.0
2020-04-27 12:40:00,310.88,311.95,310.88,311.33,600.0,310.88,311.95,310.88,311.33,600.0
2020-04-27 12:45:00,310.76,312.42,310.75,312.01,4725.0,310.76,312.42,310.75,312.01,4725.0
2020-04-27 12:50:00,312.25,312.7,311.94,312.1,4502.0,312.25,312.7,311.94,312.1,4502.0
2020-04-27 12:55:00,312.59,312.59,312.58,312.59,100.0,312.59,312.59,312.58,312.59,100.0
2020-04-27 13:00:00,312.48,312.48,311.66,311.66,2400.0,312.48,312.48,311.66,311.66,2400.0
2020-04-27 13:05:00,311.58,311.58,310.55,310.58,1500.0,311.58,311.58,310.55,310.58,1500.0
2020-04-27 13:10:00,310.01,310.01,310.01,310.01,100.0,310.01,310.01,310.01,310.01,100.0
2020-04-27 13:15:00,310.25,310.25,309.7,310.14,400.0,310.25,310.25,309.7,310.14,400.0
2020-04-27 13:20:00,309.7,309.85,308.99,309.4,2800.0,309.7,309.85,308.99,309.4,2800.0
2020-04-27 13:25:00,309.18,310.54,309.17,310.54,1000.0,309.18,310.54,309.17,310.54,1000.0
2020-04-27 13:30:00,310.28,310.28,310.28,310.28,100.0,310.28,310.28,310.28,310.28,100.0
2020-04-27 13:35:00,309.74,310.0,309.34,309.67,2695.0,309.74,310.0,309.34,309.67,2695.0
2020-04-27 13:40:00,309.67,309.93,309.29,309.58,1289.0,309.67,309.93,309.29,309.58,1289.0
2020-04-27 13:45:00,310.0,310.0,309.35,309.81,2100.0,310.0,310.0,309.35,309.81,2100.0
2020-04-27 13:50:00,309.71,310.0,309.01,309.37,1631.0,309.71,310.0,309.01,309.37,1631.0
2020-04-27 13:55:00,309.86,310.3,309.78,310.3,300.0,309.86,310.3,309.78,310.3,300.0
2020-04-27 14:00:00,310.43,311.0,310.2,310.2,1100.0,310.43,311.0,310.2,310.2,1100.0
2020-04-27 14:05:00,309.65,310.53,309.65,310.53,1600.0,309.65,310.53,309.65,310.53,1600.0
2020-04-27 14:10:00,310.55,310.55,309.34,309.9,1900.0,310.55,310.55,309.34,309.9,1900.0
2020-04-27 14:15:00,309.68,309.68,309.22,309.24,400.0,309.68,309.68,309.22,309.24,400.0
2020-04-27 14:20:00,309.23,309.23,309.23,309.23,100.0,309.23,309.23,309.23,309.23,100.0
2020-04-27 14:25:00,309.0,309.59,308.72,309.59,1100.0,309.0,309.59,308.72,309.59,1100.0
2020-04-27 14:30:00,309.38,309.86,309.24,309.24,700.0,309.38,309.86,309.24,309.24,700.0
2020-04-27 14:35:00,309.64,309.64,309.64,309.64,100.0,309.64,309.64,309.64,309.64,100.0
2020-04-27 14:40:00,310.0,310.0,309.52,309.52,1000.0,310.0,310.0,309.52,309.52,1000.0
2020-04-27 14:45:00,309.38,309.75,309.38,309.41,500.0,309.38,309.75,309.38,309.41,500.0
2020-04-27 14:50:00,309.64,310.18,309.59,310.18,400.0,309.64,310.18,309.59,310.18,400.0
2020-04-27 14:55:00,309.59,310.24,309.46,310.1,900.0,309.59,310.24,309.46,310.1,900.0
2020-04-27 15:00:00,310.1,310.1,310.1,310.1,0.0,310.1,310.1,310.1,310.1,0.0
2020-04-27 15:05:00,310.64,310.64,310.64,310.64,100.0,310.64,310.64,310.64,310.64,100.0
2020-04-27 15:10:00,311.25,312.0,310.9,312.0,500.0,311.25,312.0,310.9,312.0,500.0
2020-04-27 15:15:00,311.4,312.04,310.9,310.9,500.0,311.4,312.04,310.9,310.9,500.0
2020-04-27 15:20:00,311.73,311.73,311.33,311.33,200.0,311.73,311.73,311.33,311.33,200.0
2020-04-27 15:25:00,310.96,310.96,310.16,310.17,1500.0,310.96,310.96,310.16,310.17,1500.0
2020-04-27 15:30:00,310.5,311.06,310.38,310.92,2400.0,310.5,311.06,310.38,310.92,2400.0
2020-04-27 15:35:00,311.5,311.71,311.12,311.26,1500.0,311.5,311.71,311.12,311.26,1500.0
2020-04-27 15:40:00,311.18,311.67,310.73,311.67,2564.0,311.18,311.67,310.73,311.67,2564.0
2020-04-27 15:45:00,310.69,311.4,310.68,311.4,3400.0,310.69,311.4,310.68,311.4,3400.0
2020-04-27 15:50:00,311.61,311.61,310.53,310.97,9412.0,311.61,311.61,310.53,310.97,9412.0
2020-04-27 15:55:00,311.0,311.18,309.0,309.6,13757.0,311.0,311.18,309.0,309.6,13757.0
2020-04-28 09:30:00,315.5,315.5,313.19,313.19,1835.0,315.5,315.5,313.19,313.19,1835.0
2020-04-28 09:35:00,314.97,315.89,314.51,314.51,1200.0,314.97,315.89,314.51,314.51,1200.0
2020-04-28 09:40:00,315.56,316.57,312.31,316.34,3075.0,315.56,316.57,312.31,316.34,3075.0
2020-04-28 09:45:00,314.1,317.0,311.68,317.0,2643.0,314.1,317.0,311.68,317.0,2643.0
2020-04-28 09:50:00,317.09,318.92,315.97,318.92,1100.0,317.09,318.92,315.97,318.92,1100.0
2020-04-28 09:55:00,318.65,318.65,316.34,317.25,900.0,318.65,318.65,316.34,317.25,900.0
2020-04-28 10:00:00,317.01,317.24,315.16,316.05,1620.0,317.01,317.24,315.16,316.05,1620.0
2020-04-28 10:05:00,316.89,317.93,315.95,317.12,2647.0,316.89,317.93,315.95,317.12,2647.0
2020-04-28 10:10:00,318.06,319.28,317.2,317.2,4649.0,318.06,319.28,317.2,317.2,4649.0
2020-04-28 10:15:00,318.66,319.32,318.66,318.85,300.0,318.66,319.32,318.66,318.85,300.0
2020-04-28 10:20:00,317.64,318.39,316.85,318.39,2709.0,317.64,318.39,316.85,318.39,2709.0
2020-04-28 10:25:00,318.02,319.14,317.94,318.44,1500.0,318.02,319.14,317.94,318.44,1500.0
2020-04-28 10:30:00,318.91,319.47,318.46,318.68,1803.0,318.91,319.47,318.46,318.68,1803.0
2020-04-28 10:35:00,318.46,319.74,318.37,318.37,2700.0,318.46,319.74,318.37,318.37,2700.0
2020-04-28 10:40:00,319.02,319.02,317.32,317.33,929.0,319.02,319.02,317.32,317.33,929.0
2020-04-28 10:45:00,317.32,317.84,316.59,316.59,500.0,317.32,317.84,316.59,316.59,500.0
2020-04-28 10:50:00,316.69,316.77,315.47,316.63,1200.0,316.69,316.77,315.47,316.63,1200.0
2020-04-28 10:55:00,315.49,315.49,312.28,313.07,12310.0,315.49,315.49,312.28,313.07,12310.0
2020-04-28 11:00:00,313.82,316.69,312.53,316.64,3703.0,313.82,316.69,312.53,316.64,3703.0
2020-04-28 11:05:00,316.8,317.11,316.4,317.11,811.0,316.8,317.11,316.4,317.11,811.0
2020-04-28 11:10:00,317.21,319.59,316.63,318.77,1484.0,317.21,319.59,316.63,318.77,1484.0
2020-04-28 11:15:00,316.96,316.96,315.51,315.52,306.0,316.96,316.96,315.51,315.52,306.0
2020-04-28 11:20:00,315.5,317.56,314.53,317.56,2800.0,315.5,317.56,314.53,317.56,2800.0
2020-04-28 11:25:00,317.38,318.08,317.3,317.7,1689.0,317.38,318.08,317.3,317.7,1689.0
2020-04-28 11:30:00,317.75,318.6,317.17,317.7,4700.0,317.75,318.6,317.17,317.7,4700.0
2020-04-28 11:35:00,318.01,318.01,317.09,317.1,3028.0,318.01,318.01,317.09,317.1,3028.0
2020-04-28 11:40:00,316.44,318.03,316.44,317.95,2100.0,316.44,318.03,316.44,317.95,2100.0
2020-04-28 11:45:00,318.21,318.46,317.4,318.42,1852.0,318.21,318.46,317.4,318.42,1852.0
2020-04-28 11:50:00,317.57,317.84,316.46,317.84,1016.0,317.57,317.84,316.46,317.84,1016.0
2020-04-28 11:55:00,317.8,317.88,317.06,317.84,1430.0,317.8,317.88,317.06,317.84,1430.0
2020-04-28 12:00:00,318.22,318.54,317.52,318.54,300.0,318.22,318.54,317.52,318.54,300.0
2020-04-28 12:05:00,318.6,319.5,318.55,319.5,2200.0,318.6,319.5,318.55,319.5,2200.0
2020-04-28 12:10:00,319.24,319.24,318.75,318.75,702.0,319.24,319.24,318.75,318.75,702.0
2020-04-28 12:15:00,317.96,318.16,317.34,318.16,1800.0,317.96,318.16,317.34,318.16,1800.0
2020-04-28 12:20:00,317.32,318.92,317.11,317.61,1639.0,317.32,318.92,317.11,317.61,1639.0
2020-04-28 12:25:00,317.52,318.32,317.52,318.1,600.0,317.52,318.32,317.52,318.1,600.0
2020-04-28 12:30:00,318.0,318.77,317.5,317.82,4122.0,318.0,318.77,317.5,317.82,4122.0
2020-04-28 12:35:00,318.2,319.24,317.54,319.24,1292.0,318.2,319.24,317.54,319.24,1292.0
2020-04-28 12:40:00,318.8,318.8,318.79,318.8,100.0,318.8,318.8,318.79,318.8,100.0
2020-04-28 12:45:00,318.84,319.5,318.59,319.5,4741.0,318.84,319.5,318.59,319.5,4741.0
2020-04-28 12:50:00,319.48,319.74,319.29,319.74,1300.0,319.48,319.74,319.29,319.74,1300.0
2020-04-28 12:55:00,319.65,321.0,319.65,320.63,2295.0,319.65,321.0,319.65,320.63,2295.0
2020-04-28 13:00:00,320.64,321.0,320.0,320.43,3809.0,320.64,321.0,320.0,320.43,3809.0
2020-04-28 13:05:00,320.06,320.43,319.78,319.84,3500.0,320.06,320.43,319.78,319.84,3500.0
2020-04-28 13:10:00,320.13,320.54,320.0,320.32,1700.0,320.13,320.54,320.0,320.32,1700.0
2020-04-28 13:15:00,320.52,320.73,320.52,320.73,300.0,320.52,320.73,320.52,320.73,300.0
2020-04-28 13:20:00,321.0,321.0,321.0,321.0,100.0,321.0,321.0,321.0,321.0,100.0
2020-04-28 13:25:00,321.15,324.0,321.15,323.35,6628.0,321.15,324.0,321.15,323.35,6628.0
2020-04-28 13:30:00,323.0,323.87,323.0,323.87,700.0,323.0,323.87,323.0,323.87,700.0
2020-04-28 13:35:00,323.81,323.81,322.21,322.21,1550.0,323.81,323.81,322.21,322.21,1550.0
2020-04-28 13:40:00,322.8,323.0,322.37,322.4,3211.0,322.8,323.0,322.37,322.4,3211.0
2020-04-28 13:45:00,323.0,324.35,322.15,324.35,3749.0,323.0,324.35,322.15,324.35,3749.0
2020-04-28 13:50:00,323.89,323.89,323.87,323.87,200.0,323.89,323.89,323.87,323.87,200.0
2020-04-28 13:55:00,323.62,324.02,323.62,323.73,700.0,323.62,324.02,323.62,323.73,700.0
2020-04-28 14:00:00,324.02,325.82,323.91,325.09,2725.0,324.02,325.82,323.91,325.09,2725.0
2020-04-28 14:05:00,326.39,326.39,323.85,325.03,6687.0,326.39,326.39,323.85,325.03,6687.0
2020-04-28 14:10:00,325.26,325.98,325.26,325.69,1582.0,325.26,325.98,325.26,325.69,1582.0
2020-04-28 14:15:00,325.92,326.0,325.92,326.0,672.0,325.92,326.0,325.92,326.0,672.0
2020-04-28 14:20:00,326.65,326.85,325.43,326.13,600.0,326.65,326.85,325.43,326.13,600.0
2020-04-28 14:25:00,326.09,326.09,326.09,326.09,100.0,326.09,326.09,326.09,326.09,100.0
2020-04-28 14:30:00,325.65,326.09,325.11,325.65,931.0,325.65,326.09,325.11,325.65,931.0
2020-04-28 14:35:00,326.12,326.12,324.55,324.66,2052.0,326.12,326.12,324.55,324.66,2052.0
2020-04-28 14:40:00,325.06,325.12,324.79,325.12,927.0,325.06,325.12,324.79,325.12,927.0
2020-04-28 14:45:00,325.16,325.67,325.03,325.49,1300.0,325.16,325.67,325.03,325.49,1300.0
2020-04-28 14:50:00,325.66,327.37,325.01,325.53,1051.0,325.66,327.37,325.01,325.53,1051.0
2020-04-28 14:55:00,325.52,326.17,325.52,326.17,200.0,325.52,326.17,325.52,326.17,200.0
2020-04-28 15:00:00,326.31,326.73,326.24,326.73,1600.0,326.31,326.73,326.24,326.73,1600.0
2020-04-28 15:05:00,326.9,327.71,326.9,327.43,1600.0,326.9,327.71,326.9,327.43,1600.0
2020-04-28 15:10:00,327.04,327.94,326.66,327.94,1714.0,327.04,327.94,326.66,327.94,1714.0
2020-04-28 15:15:00,327.5,328.63,327.01,327.01,1300.0,327.5,328.63,327.01,327.01,1300.0
2020-04-28 15:20:00,327.73,327.89,326.61,327.02,1400.0,327.73,327.89,326.61,327.02,1400.0
2020-04-28 15:25:00,327.02,327.99,327.02,327.52,1500.0,327.02,327.99,327.02,327.52,1500.0
2020-04-28 15:30:00,327.42,327.87,327.1,327.37,5468.0,327.42,327.87,327.1,327.37,5468.0
2020-04-28 15:35:00,327.16,327.82,326.48,327.81,2000.0,327.16,327.82,326.48,327.81,2000.0
2020-04-28 15:40:00,327.25,327.94,326.59,327.27,3300.0,327.25,327.94,326.59,327.27,3300.0
2020-04-28 15:45:00,328.1,330.0,327.51,328.85,17739.0,328.1,330.0,327.51,328.85,17739.0
2020-04-28 15:50:00,328.54,329.56,324.05,325.41,10054.0,328.54,329.56,324.05,325.41,10054.0
2020-04-28 15:55:00,325.62,327.46,324.9,325.64,19758.0,325.62,327.46,324.9,325.64,19758.0
2020-04-29 09:30:00,330.71,336.35,330.71,332.61,4137.0,330.71,336.35,330.71,332.61,4137.0
2020-04-29 09:35:00,333.67,335.81,333.42,333.43,3782.0,333.67,335.81,333.42,333.43,3782.0
2020-04-29 09:40:00,335.61,335.69,333.91,335.33,879.0,335.61,335.69,333.91,335.33,879.0
2020-04-29 09:45:00,337.47,339.77,336.63,339.77,600.0,337.47,339.77,336.63,339.77,600.0
2020-04-29 09:50:00,337.83,341.47,337.83,341.0,4099.0,337.83,341.47,337.83,341.0,4099.0
2020-04-29 09:55:00,340.34,340.99,337.95,338.88,1358.0,340.34,340.99,337.95,338.88,1358.0
2020-04-29 10:00:00,339.39,339.42,338.0,338.34,1350.0,339.39,339.42,338.0,338.34,1350.0
2020-04-29 10:05:00,338.96,339.87,337.69,338.52,3600.0,338.96,339.87,337.69,338.52,3600.0
2020-04-29 10:10:00,338.36,339.31,338.35,338.69,1133.0,338.36,339.31,338.35,338.69,1133.0
2020-04-29 10:15:00,338.24,340.9,338.23,340.9,1200.0,338.24,340.9,338.23,340.9,1200.0
2020-04-29 10:20:00,340.9,340.9,340.0,340.9,2160.0,340.9,340.9,340.0,340.9,2160.0
2020-04-29 10:25:00,341.0,341.99,341.0,341.99,914.0,341.0,341.99,341.0,341.99,914.0
2020-04-29 10:30:00,341.81,342.72,341.81,342.72,500.0,341.81,342.72,341.81,342.72,500.0
2020-04-29 10:35:00,343.0,343.0,341.0,341.95,21894.0,343.0,343.0,341.0,341.95,21894.0
2020-04-29 10:40:00,342.3,343.17,342.0,343.17,622.0,342.3,343.17,342.0,343.17,622.0
2020-04-29 10:45:00,343.44,343.49,343.17,343.18,300.0,343.44,343.49,343.17,343.18,300.0
2020-04-29 10:50:00,343.79,345.49,343.34,344.74,2447.0,343.79,345.49,343.34,344.74,2447.0
2020-04-29 10:55:00,344.51,345.38,344.3,344.7,2509.0,344.51,345.38,344.3,344.7,2509.0
2020-04-29 11:00:00,345.42,345.73,344.58,345.73,2172.0,345.42,345.73,344.58,345.73,2172.0
2020-04-29 11:05:00,345.08,347.91,345.08,347.91,2048.0,345.08,347.91,345.08,347.91,2048.0
2020-04-29 11:10:00,347.39,347.39,347.39,347.39,100.0,347.39,347.39,347.39,347.39,100.0
2020-04-29 11:15:00,346.98,347.43,346.62,346.62,1345.0,346.98,347.43,346.62,346.62,1345.0
2020-04-29 11:20:00,346.81,349.83,346.81,349.04,1492.0,346.81,349.83,346.81,349.04,1492.0
2020-04-29 11:25:00,349.06,350.41,349.0,350.0,829.0,349.06,350.41,349.0,350.0,829.0
2020-04-29 11:30:00,349.99,349.99,348.25,348.25,400.0,349.99,349.99,348.25,348.25,400.0
2020-04-29 11:35:00,348.15,348.94,347.34,348.54,1400.0,348.15,348.94,347.34,348.54,1400.0
2020-04-29 11:40:00,348.7,349.15,347.24,349.15,1242.0,348.7,349.15,347.24,349.15,1242.0
2020-04-29 11:45:00,347.81,348.73,347.76,348.73,385.0,347.81,348.73,347.76,348.73,385.0
2020-04-29 11:50:00,348.0,348.11,348.0,348.11,200.0,348.0,348.11,348.0,348.11,200.0
2020-04-29 11:55:00,348.25,348.26,346.96,347.37,2445.0,348.25,348.26,346.96,347.37,2445.0
2020-04-29 12:00:00,348.05,348.25,347.59,347.91,800.0,348.05,348.25,347.59,347.91,800.0
2020-04-29 12:05:00,348.0,348.69,348.0,348.52,1545.0,348.0,348.69,348.0,348.52,1545.0
2020-04-29 12:10:00,348.15,348.49,347.66,348.49,1083.0,348.15,348.49,347.66,348.49,1083.0
2020-04-29 12:15:00,348.05,349.4,348.05,349.02,3111.0,348.05,349.4,348.05,349.02,3111.0
2020-04-29 12:20:00,347.17,349.71,347.17,349.71,700.0,347.17,349.71,347.17,349.71,700.0
2020-04-29 12:25:00,347.82,350.0,347.82,348.46,1370.0,347.82,350.0,347.82,348.46,1370.0
2020-04-29 12:30:00,348.79,350.1,348.79,349.89,600.0,348.79,350.1,348.79,349.89,600.0
2020-04-29 12:35:00,350.08,351.99,349.78,350.77,4958.0,350.08,351.99,349.78,350.77,4958.0
2020-04-29 12:40:00,351.81,351.84,350.85,351.54,2438.0,351.81,351.84,350.85,351.54,2438.0
2020-04-29 12:45:00,351.55,351.55,350.1,351.31,2749.0,351.55,351.55,350.1,351.31,2749.0
2020-04-29 12:50:00,351.58,351.82,351.34,351.67,1230.0,351.58,351.82,351.34,351.67,1230.0
2020-04-29 12:55:00,351.8,352.19,351.74,352.09,800.0,351.8,352.19,351.74,352.09,800.0
2020-04-29 13:00:00,351.86,352.69,351.19,352.14,2200.0,351.86,352.69,351.19,352.14,2200.0
2020-04-29 13:05:00,351.82,351.82,350.65,350.65,500.0,351.82,351.82,350.65,350.65,500.0
2020-04-29 13:10:00,351.16,351.36,351.0,351.36,600.0,351.16,351.36,351.0,351.36,600.0
2020-04-29 13:15:00,351.03,351.97,350.85,351.97,1988.0,351.03,351.97,350.85,351.97,1988.0
2020-04-29 13:20:00,351.5,352.46,351.5,351.87,2274.0,351.5,352.46,351.5,351.87,2274.0
2020-04-29 13:25:00,352.04,352.06,351.53,351.56,1300.0,352.04,352.06,351.53,351.56,1300.0
2020-04-29 13:30:00,352.05,352.22,351.32,351.32,3189.0,352.05,352.22,351.32,351.32,3189.0
2020-04-29 13:35:00,351.69,352.28,351.62,351.64,1898.0,351.69,352.28,351.62,351.64,1898.0
2020-04-29 13:40:00,352.0,352.32,351.26,351.26,1996.0,352.0,352.32,351.26,351.26,1996.0
2020-04-29 13:45:00,351.67,351.7,350.0,350.33,3088.0,351.67,351.7,350.0,350.33,3088.0
2020-04-29 13:50:00,350.23,352.02,350.22,350.81,1102.0,350.23,352.02,350.22,350.81,1102.0
2020-04-29 13:55:00,350.5,351.89,350.5,351.51,1950.0,350.5,351.89,350.5,351.51,1950.0
2020-04-29 14:00:00,351.68,352.46,350.99,350.99,2439.0,351.68,352.46,350.99,350.99,2439.0
2020-04-29 14:05:00,350.55,350.55,350.5,350.5,200.0,350.55,350.55,350.5,350.5,200.0
2020-04-29 14:10:00,350.3,350.67,348.5,348.5,3467.0,350.3,350.67,348.5,348.5,3467.0
2020-04-29 14:15:00,348.98,349.52,348.39,349.39,1600.0,348.98,349.52,348.39,349.39,1600.0
2020-04-29 14:20:00,349.65,349.94,348.45,349.91,2006.0,349.65,349.94,348.45,349.91,2006.0
2020-04-29 14:25:00,349.85,352.3,349.09,350.03,1500.0,349.85,352.3,349.09,350.03,1500.0
2020-04-29 14:30:00,350.67,352.1,350.6,350.6,1100.0,350.67,352.1,350.6,350.6,1100.0
2020-04-29 14:35:00,352.03,352.61,350.59,351.87,2421.0,352.03,352.61,350.59,351.87,2421.0
2020-04-29 14:40:00,351.71,352.13,350.7,351.01,2383.0,351.71,352.13,350.7,351.01,2383.0
2020-04-29 14:45:00,351.99,352.87,351.79,352.87,1100.0,351.99,352.87,351.79,352.87,1100.0
2020-04-29 14:50:00,352.85,352.85,351.27,351.27,2198.0,352.85,352.85,351.27,351.27,2198.0
2020-04-29 14:55:00,351.23,352.49,351.23,352.48,600.0,351.23,352.49,351.23,352.48,600.0
2020-04-29 15:00:00,352.49,353.99,352.14,353.95,2958.0,352.49,353.99,352.14,353.95,2958.0
2020-04-29 15:05:00,353.51,354.18,353.44,353.45,2139.0,353.51,354.18,353.44,353.45,2139.0
2020-04-29 15:10:00,353.3,354.33,353.3,354.32,854.0,353.3,354.33,353.3,354.32,854.0
2020-04-29 15:15:00,353.8,354.29,353.12,353.95,2659.0,353.8,354.29,353.12,353.95,2659.0
2020-04-29 15:20:00,353.91,354.91,353.91,354.36,1920.0,353.91,354.91,353.91,354.36,1920.0
2020-04-29 15:25:00,354.19,355.77,354.19,355.77,2100.0,354.19,355.77,354.19,355.77,2100.0
2020-04-29 15:30:00,356.22,356.69,355.84,356.69,3308.0,356.22,356.69,355.84,356.69,3308.0
2020-04-29 15:35:00,356.61,357.14,355.39,356.53,2910.0,356.61,357.14,355.39,356.53,2910.0
2020-04-29 15:40:00,356.54,357.44,356.18,357.04,4153.0,356.54,357.44,356.18,357.04,4153.0
2020-04-29 15:45:00,357.13,359.76,356.76,359.76,6323.0,357.13,359.76,356.76,359.76,6323.0
2020-04-29 15:50:00,358.54,359.09,356.49,356.59,9550.0,358.54,359.09,356.49,356.59,9550.0
2020-04-29 15:55:00,357.33,357.81,356.3,356.99,21200.0,357.33,357.81,356.3,356.99,21200.0
2020-04-30 09:30:00,362.06,364.26,357.89,361.69,7538.0,362.06,364.26,357.89,361.69,7538.0
2020-04-30 09:35:00,359.98,361.0,351.72,351.72,4800.0,359.98,361.0,351.72,351.72,4800.0
2020-04-30 09:40:00,355.22,355.28,347.86,347.87,1800.0,355.22,355.28,347.86,347.87,1800.0
2020-04-30 09:45:00,347.9,358.84,345.0,353.64,3800.0,347.9,358.84,345.0,353.64,3800.0
2020-04-30 09:50:00,355.0,358.79,354.21,358.57,2607.0,355.0,358.79,354.21,358.57,2607.0
2020-04-30 09:55:00,356.38,362.18,356.37,357.89,4733.0,356.38,362.18,356.37,357.89,4733.0
2020-04-30 10:00:00,359.59,359.76,354.58,354.59,3330.0,359.59,359.76,354.58,354.59,3330.0
2020-04-30 10:05:00,355.0,355.24,351.66,352.65,2769.0,355.0,355.24,351.66,352.65,2769.0
2020-04-30 10:10:00,352.0,354.76,350.78,353.59,2313.0,352.0,354.76,350.78,353.59,2313.0
2020-04-30 10:15:00,352.72,352.72,352.42,352.42,300.0,352.72,352.72,352.42,352.42,300.0
2020-04-30 10:20:00,352.29,354.16,350.01,350.01,800.0,352.29,354.16,350.01,350.01,800.0
2020-04-30 10:25:00,349.17,353.19,349.17,353.19,2130.0,349.17,353.19,349.17,353.19,2130.0
2020-04-30 10:30:00,355.19,355.19,352.42,352.55,1100.0,355.19,355.19,352.42,352.55,1100.0
2020-04-30 10:35:00,352.5,352.5,348.05,349.57,925.0,352.5,352.5,348.05,349.57,925.0
2020-04-30 10:40:00,350.09,351.68,346.04,346.04,1700.0,350.09,351.68,346.04,346.04,1700.0
2020-04-30 10:45:00,348.33,348.33,345.76,346.98,1300.0,348.33,348.33,345.76,346.98,1300.0
2020-04-30 10:50:00,345.55,347.84,345.55,347.18,1119.0,345.55,347.84,345.55,347.18,1119.0
2020-04-30 10:55:00,347.5,349.95,347.18,348.4,2500.0,347.5,349.95,347.18,348.4,2500.0
2020-04-30 11:00:00,348.05,351.34,348.03,349.79,4504.0,348.05,351.34,348.03,349.79,4504.0
2020-04-30 11:05:00,348.69,348.7,346.8,347.15,800.0,348.69,348.7,346.8,347.15,800.0
2020-04-30 11:10:00,346.59,347.3,346.43,347.15,800.0,346.59,347.3,346.43,347.15,800.0
2020-04-30 11:15:00,346.64,349.13,346.55,348.05,6539.0,346.64,349.13,346.55,348.05,6539.0
2020-04-30 11:20:00,348.97,348.97,345.0,345.0,2504.0,348.97,348.97,345.0,345.0,2504.0
2020-04-30 11:25:00,344.0,345.8,341.78,341.78,2200.0,344.0,345.8,341.78,341.78,2200.0
2020-04-30 11:30:00,342.36,342.66,341.49,341.49,785.0,342.36,342.66,341.49,341.49,785.0
2020-04-30 11:35:00,342.16,343.38,340.48,343.38,1700.0,342.16,343.38,340.48,343.38,1700.0
2020-04-30 11:40:00,342.21,343.38,342.21,343.27,943.0,342.21,343.38,342.21,343.27,943.0
2020-04-30 11:45:00,344.75,344.75,344.75,344.75,100.0,344.75,344.75,344.75,344.75,100.0
2020-04-30 11:50:00,342.1,344.77,341.36,344.77,3492.0,342.1,344.77,341.36,344.77,3492.0
2020-04-30 11:55:00,343.13,343.37,341.91,341.91,1800.0,343.13,343.37,341.91,341.91,1800.0
2020-04-30 12:00:00,341.16,341.16,337.47,339.0,5417.0,341.16,341.16,337.47,339.0,5417.0
2020-04-30 12:05:00,338.54,341.19,338.5,339.95,3862.0,338.54,341.19,338.5,339.95,3862.0
2020-04-30 12:10:00,340.11,340.11,338.62,338.62,2771.0,340.11,340.11,338.62,338.62,2771.0
2020-04-30 12:15:00,337.45,338.85,337.0,338.85,2100.0,337.45,338.85,337.0,338.85,2100.0
2020-04-30 12:20:00,338.9,338.9,336.96,337.05,2500.0,338.9,338.9,336.96,337.05,2500.0
2020-04-30 12:25:00,336.78,337.16,335.45,337.16,2597.0,336.78,337.16,335.45,337.16,2597.0
2020-04-30 12:30:00,335.97,337.74,335.97,337.74,1000.0,335.97,337.74,335.97,337.74,1000.0
2020-04-30 12:35:00,336.95,337.14,335.89,336.99,2450.0,336.95,337.14,335.89,336.99,2450.0
2020-04-30 12:40:00,337.26,337.26,336.38,337.19,961.0,337.26,337.26,336.38,337.19,961.0
2020-04-30 12:45:00,336.7,337.2,335.32,337.2,4183.0,336.7,337.2,335.32,337.2,4183.0
2020-04-30 12:50:00,336.36,338.83,336.36,338.83,1400.0,336.36,338.83,336.36,338.83,1400.0
2020-04-30 12:55:00,339.49,339.69,338.57,338.79,1898.0,339.49,339.69,338.57,338.79,1898.0
2020-04-30 13:00:00,337.96,339.51,336.3,338.89,5764.0,337.96,339.51,336.3,338.89,5764.0
2020-04-30 13:05:00,338.33,340.0,338.04,340.0,1774.0,338.33,340.0,338.04,340.0,1774.0
2020-04-30 13:10:00,340.0,345.09,340.0,343.16,10271.0,340.0,345.09,340.0,343.16,10271.0
2020-04-30 13:15:00,344.98,347.97,341.76,347.19,7530.0,344.98,347.97,341.76,347.19,7530.0
2020-04-30 13:20:00,345.25,348.04,345.24,348.04,3100.0,345.25,348.04,345.24,348.04,3100.0
2020-04-30 13:25:00,346.54,347.42,345.44,345.71,3700.0,346.54,347.42,345.44,345.71,3700.0
2020-04-30 13:30:00,345.32,346.7,344.15,346.7,1200.0,345.32,346.7,344.15,346.7,1200.0
2020-04-30 13:35:00,345.49,349.56,345.21,349.45,4922.0,345.49,349.56,345.21,349.45,4922.0
2020-04-30 13:40:00,346.69,348.5,345.91,347.72,6360.0,346.69,348.5,345.91,347.72,6360.0
2020-04-30 13:45:00,347.77,348.58,346.98,348.58,3857.0,347.77,348.58,346.98,348.58,3857.0
2020-04-30 13:50:00,348.66,348.66,347.43,348.16,2154.0,348.66,348.66,347.43,348.16,2154.0
2020-04-30 13:55:00,347.24,347.76,344.18,345.89,1974.0,347.24,347.76,344.18,345.89,1974.0
2020-04-30 14:00:00,345.26,347.41,345.26,347.41,3537.0,345.26,347.41,345.26,347.41,3537.0
2020-04-30 14:05:00,346.75,347.44,345.99,345.99,1800.0,346.75,347.44,345.99,345.99,1800.0
2020-04-30 14:10:00,346.12,350.42,345.16,349.64,5200.0,346.12,350.42,345.16,349.64,5200.0
2020-04-30 14:15:00,349.36,350.57,348.33,349.45,1253.0,349.36,350.57,348.33,349.45,1253.0
2020-04-30 14:20:00,349.45,350.58,348.17,350.58,4208.0,349.45,350.58,348.17,350.58,4208.0
2020-04-30 14:25:00,349.88,350.49,348.87,349.23,2893.0,349.88,350.49,348.87,349.23,2893.0
2020-04-30 14:30:00,349.18,350.99,348.82,349.8,4691.0,349.18,350.99,348.82,349.8,4691.0
2020-04-30 14:35:00,350.24,353.59,347.91,353.59,3842.0,350.24,353.59,347.91,353.59,3842.0
2020-04-30 14:40:00,353.1,353.11,351.19,351.19,1910.0,353.1,353.11,351.19,351.19,1910.0
2020-04-30 14:45:00,349.79,350.73,349.23,350.57,2250.0,349.79,350.73,349.23,350.57,2250.0
2020-04-30 14:50:00,349.99,350.4,349.27,349.62,1100.0,349.99,350.4,349.27,349.62,1100.0
2020-04-30 14:55:00,348.88,350.1,348.43,349.59,4200.0,348.88,350.1,348.43,349.59,4200.0
2020-04-30 15:00:00,349.85,349.85,348.84,348.9,3328.0,349.85,349.85,348.84,348.9,3328.0
2020-04-30 15:05:00,348.86,349.0,347.71,348.15,2976.0,348.86,349.0,347.71,348.15,2976.0
2020-04-30 15:10:00,348.09,348.16,347.14,347.52,2500.0,348.09,348.16,347.14,347.52,2500.0
2020-04-30 15:15:00,348.06,350.4,348.06,350.3,3124.0,348.06,350.4,348.06,350.3,3124.0
2020-04-30 15:20:00,349.92,350.55,349.3,350.38,2835.0,349.92,350.55,349.3,350.38,2835.0
2020-04-30 15:25:00,350.08,350.2,349.74,350.0,2300.0,350.08,350.2,349.74,350.0,2300.0
2020-04-30 15:30:00,349.76,350.22,349.23,349.37,3400.0,349.76,350.22,349.23,349.37,3400.0
2020-04-30 15:35:00,349.63,352.86,349.51,351.95,7051.0,349.63,352.86,349.51,351.95,7051.0
2020-04-30 15:40:00,351.06,353.36,350.49,352.34,7377.0,351.06,353.36,350.49,352.34,7377.0
2020-04-30 15:45:00,351.8,352.65,350.83,350.93,4783.0,351.8,352.65,350.83,350.93,4783.0
2020-04-30 15:50:00,348.2,356.82,347.38,356.82,30834.0,348.2,356.82,347.38,356.82,30834.0
2020-04-30 15:55:00,356.82,359.51,350.43,354.43,62585.0,356.82,359.51,350.43,354.43,62585.0
2020-05-01 09:30:00,340.3,349.68,338.57,347.65,5386.0,340.3,349.68,338.57,347.65,5386.0
2020-05-01 09:35:00,346.41,347.56,342.41,345.82,2024.0,346.41,347.56,342.41,345.82,2024.0
2020-05-01 09:40:00,344.87,344.87,341.0,344.0,882.0,344.87,344.87,341.0,344.0,882.0
2020-05-01 09:45:00,344.88,346.99,343.0,343.0,2696.0,344.88,346.99,343.0,343.0,2696.0
2020-05-01 09:50:00,342.81,343.62,342.0,343.62,1900.0,342.81,343.62,342.0,343.62,1900.0
2020-05-01 09:55:00,345.07,347.25,341.56,345.07,2270.0,345.07,347.25,341.56,345.07,2270.0
2020-05-01 10:00:00,342.47,343.04,342.22,342.38,1512.0,342.47,343.04,342.22,342.38,1512.0
2020-05-01 10:05:00,342.13,343.94,341.94,343.94,2700.0,342.13,343.94,341.94,343.94,2700.0
2020-05-01 10:10:00,340.0,340.01,338.31,338.31,600.0,340.0,340.01,338.31,338.31,600.0
2020-05-01 10:15:00,339.67,342.0,339.56,341.74,3800.0,339.67,342.0,339.56,341.74,3800.0
2020-05-01 10:20:00,340.71,342.0,338.62,338.62,2245.0,340.71,342.0,338.62,338.62,2245.0
2020-05-01 10:25:00,340.31,341.55,339.82,341.29,2500.0,340.31,341.55,339.82,341.29,2500.0
2020-05-01 10:30:00,340.33,343.1,339.89,342.94,1999.0,340.33,343.1,339.89,342.94,1999.0
2020-05-01 10:35:00,345.08,345.17,341.5,342.3,2100.0,345.08,345.17,341.5,342.3,2100.0
2020-05-01 10:40:00,342.0,342.07,340.97,340.97,1581.0,342.0,342.07,340.97,340.97,1581.0
2020-05-01 10:45:00,340.97,342.01,340.03,341.86,2800.0,340.97,342.01,340.03,341.86,2800.0
2020-05-01 10:50:00,342.0,342.21,340.97,341.4,2115.0,342.0,342.21,340.97,341.4,2115.0
2020-05-01 10:55:00,341.63,342.71,341.63,342.15,1150.0,341.63,342.71,341.63,342.15,1150.0
2020-05-01 11:00:00,342.12,342.43,341.16,341.16,1100.0,342.12,342.43,341.16,341.16,1100.0
2020-05-01 11:05:00,341.9,342.19,341.11,341.11,2168.0,341.9,342.19,341.11,341.11,2168.0
2020-05-01 11:10:00,340.15,341.09,339.57,340.44,3616.0,340.15,341.09,339.57,340.44,3616.0
2020-05-01 11:15:00,340.76,342.0,340.76,341.0,1900.0,340.76,342.0,340.76,341.0,1900.0
2020-05-01 11:20:00,340.76,341.0,340.04,340.04,1273.0,340.76,341.0,340.04,340.04,1273.0
2020-05-01 11:25:00,339.4,340.0,339.4,340.0,1826.0,339.4,340.0,339.4,340.0,1826.0
2020-05-01 11:30:00,338.24,339.74,338.24,338.59,2650.0,338.24,339.74,338.24,338.59,2650.0
2020-05-01 11:35:00,337.45,337.51,336.32,336.32,800.0,337.45,337.51,336.32,336.32,800.0
2020-05-01 11:40:00,336.86,338.72,336.86,338.25,3874.0,336.86,338.72,336.86,338.25,3874.0
2020-05-01 11:45:00,338.13,338.13,337.0,337.0,500.0,338.13,338.13,337.0,337.0,500.0
2020-05-01 11:50:00,335.0,335.0,333.16,333.64,1056.0,335.0,335.0,333.16,333.64,1056.0
2020-05-01 11:55:00,334.43,335.28,333.96,335.15,1931.0,334.43,335.28,333.96,335.15,1931.0
2020-05-01 12:00:00,334.24,334.24,332.91,332.91,1150.0,334.24,334.24,332.91,332.91,1150.0
2020-05-01 12:05:00,333.26,334.15,332.33,332.33,2863.0,333.26,334.15,332.33,332.33,2863.0
2020-05-01 12:10:00,332.67,334.74,332.67,334.74,2229.0,332.67,334.74,332.67,334.74,2229.0
2020-05-01 12:15:00,334.54,335.08,332.98,333.69,1700.0,334.54,335.08,332.98,333.69,1700.0
2020-05-01 12:20:00,334.59,335.44,334.44,334.95,3105.0,334.59,335.44,334.44,334.95,3105.0
2020-05-01 12:25:00,334.3,335.15,334.14,334.16,1581.0,334.3,335.15,334.14,334.16,1581.0
2020-05-01 12:30:00,334.02,334.25,333.1,334.25,1600.0,334.02,334.25,333.1,334.25,1600.0
2020-05-01 12:35:00,333.94,333.94,332.81,333.47,500.0,333.94,333.94,332.81,333.47,500.0
2020-05-01 12:40:00,333.19,333.19,332.71,332.94,700.0,333.19,333.19,332.71,332.94,700.0
2020-05-01 12:45:00,333.46,334.33,333.31,334.17,1100.0,333.46,334.33,333.31,334.17,1100.0
2020-05-01 12:50:00,333.2,333.33,333.2,333.21,1500.0,333.2,333.33,333.2,333.21,1500.0
2020-05-01 12:55:00,333.02,333.14,331.18,331.72,4207.0,333.02,333.14,331.18,331.72,4207.0
2020-05-01 13:00:00,332.2,332.21,331.44,331.44,829.0,332.2,332.21,331.44,331.44,829.0
2020-05-01 13:05:00,331.86,332.48,331.61,331.61,1600.0,331.86,332.48,331.61,331.61,1600.0
2020-05-01 13:10:00,331.3,331.53,330.89,331.53,976.0,331.3,331.53,330.89,331.53,976.0
2020-05-01 13:15:00,331.11,331.11,330.77,330.77,535.0,331.11,331.11,330.77,330.77,535.0
2020-05-01 13:20:00,330.18,331.18,330.01,331.18,1213.0,330.18,331.18,330.01,331.18,1213.0
2020-05-01 13:25:00,331.17,332.67,331.17,332.21,900.0,331.17,332.67,331.17,332.21,900.0
2020-05-01 13:30:00,332.35,332.35,332.3,332.3,200.0,332.35,332.35,332.3,332.3,200.0
2020-05-01 13:35:00,331.83,332.14,330.99,332.14,1400.0,331.83,332.14,330.99,332.14,1400.0
2020-05-01 13:40:00,331.71,331.71,331.55,331.55,200.0,331.71,331.71,331.55,331.55,200.0
2020-05-01 13:45:00,331.17,332.12,330.88,331.59,1001.0,331.17,332.12,330.88,331.59,1001.0
2020-05-01 13:50:00,331.57,332.26,331.57,332.0,825.0,331.57,332.26,331.57,332.0,825.0
2020-05-01 13:55:00,332.13,332.13,331.24,331.63,400.0,332.13,332.13,331.24,331.63,400.0
2020-05-01 14:00:00,331.45,332.79,331.45,332.79,641.0,331.45,332.79,331.45,332.79,641.0
2020-05-01 14:05:00,332.67,332.81,332.13,332.13,600.0,332.67,332.81,332.13,332.13,600.0
2020-05-01 14:10:00,332.04,332.24,331.96,332.0,700.0,332.04,332.24,331.96,332.0,700.0
2020-05-01 14:15:00,331.73,332.39,331.73,331.94,1700.0,331.73,332.39,331.73,331.94,1700.0
2020-05-01 14:20:00,332.19,332.98,331.29,332.1,1110.0,332.19,332.98,331.29,332.1,1110.0
2020-05-01 14:25:00,332.39,333.11,332.35,333.11,876.0,332.39,333.11,332.35,333.11,876.0
2020-05-01 14:30:00,332.5,333.45,332.37,333.45,907.0,332.5,333.45,332.37,333.45,907.0
2020-05-01 14:35:00,332.87,333.25,332.87,333.25,200.0,332.87,333.25,332.87,333.25,200.0
2020-05-01 14:40:00,333.42,333.42,332.63,332.85,724.0,333.42,333.42,332.63,332.85,724.0
2020-05-01 14:45:00,332.91,333.22,332.47,332.9,1416.0,332.91,333.22,332.47,332.9,1416.0
2020-05-01 14:50:00,332.51,332.64,332.35,332.64,600.0,332.51,332.64,332.35,332.64,600.0
2020-05-01 14:55:00,332.75,333.15,332.24,333.15,1400.0,332.75,333.15,332.24,333.15,1400.0
2020-05-01 15:00:00,332.99,333.54,332.41,333.07,1100.0,332.99,333.54,332.41,333.07,1100.0
2020-05-01 15:05:00,332.63,333.08,332.63,333.08,880.0,332.63,333.08,332.63,333.08,880.0
2020-05-01 15:10:00,333.13,333.89,333.13,333.89,1000.0,333.13,333.89,333.13,333.89,1000.0
2020-05-01 15:15:00,333.87,334.26,333.87,334.21,1600.0,333.87,334.26,333.87,334.21,1600.0
2020-05-01 15:20:00,334.14,334.54,333.53,333.97,1726.0,334.14,334.54,333.53,333.97,1726.0
2020-05-01 15:25:00,333.96,333.96,333.34,333.67,1010.0,333.96,333.96,333.34,333.67,1010.0
2020-05-01 15:30:00,333.99,333.99,332.44,333.19,1900.0,333.99,333.99,332.44,333.19,1900.0
2020-05-01 15:35:00,333.2,333.7,332.55,333.37,2700.0,333.2,333.7,332.55,333.37,2700.0
2020-05-01 15:40:00,333.04,335.28,332.54,335.28,10024.0,333.04,335.28,332.54,335.28,10024.0
2020-05-01 15:45:00,335.09,335.89,334.01,335.59,5925.0,335.09,335.89,334.01,335.59,5925.0
2020-05-01 15:50:00,335.73,336.39,333.94,334.53,8739.0,335.73,336.39,333.94,334.53,8739.0
2020-05-01 15:55:00,334.82,337.13,334.55,336.19,24757.0,334.82,337.13,334.55,336.19,24757.0
2020-05-04 09:30:00,332.27,337.45,330.17,330.18,2891.0,332.27,337.45,330.17,330.18,2891.0
2020-05-04 09:35:00,330.01,332.0,327.9,332.0,3300.0,330.01,332.0,327.9,332.0,3300.0
2020-05-04 09:40:00,332.0,332.0,332.0,332.0,400.0,332.0,332.0,332.0,332.0,400.0
2020-05-04 09:45:00,334.34,334.34,332.54,332.54,420.0,334.34,334.34,332.54,332.54,420.0
2020-05-04 09:50:00,335.67,335.67,335.13,335.13,558.0,335.67,335.67,335.13,335.13,558.0
2020-05-04 09:55:00,336.15,336.8,335.13,335.48,4423.0,336.15,336.8,335.13,335.48,4423.0
2020-05-04 10:00:00,336.96,338.18,336.96,338.18,1200.0,336.96,338.18,336.96,338.18,1200.0
2020-05-04 10:05:00,337.29,339.14,337.29,339.14,2850.0,337.29,339.14,337.29,339.14,2850.0
2020-05-04 10:10:00,338.11,338.95,337.76,338.95,308.0,338.11,338.95,337.76,338.95,308.0
2020-05-04 10:15:00,338.49,341.17,338.49,341.17,1888.0,338.49,341.17,338.49,341.17,1888.0
2020-05-04 10:20:00,340.2,340.72,339.73,339.73,600.0,340.2,340.72,339.73,339.73,600.0
2020-05-04 10:25:00,339.48,340.57,339.48,340.57,400.0,339.48,340.57,339.48,340.57,400.0
2020-05-04 10:30:00,339.78,340.57,339.68,340.52,1321.0,339.78,340.57,339.68,340.52,1321.0
2020-05-04 10:35:00,340.51,341.58,340.51,341.01,1200.0,340.51,341.58,340.51,341.01,1200.0
2020-05-04 10:40:00,340.17,342.5,339.63,342.5,2300.0,340.17,342.5,339.63,342.5,2300.0
2020-05-04 10:45:00,342.64,343.15,341.38,341.39,5230.0,342.64,343.15,341.38,341.39,5230.0
2020-05-04 10:50:00,340.61,341.61,340.61,341.61,1204.0,340.61,341.61,340.61,341.61,1204.0
2020-05-04 10:55:00,342.06,342.06,340.4,340.4,900.0,342.06,342.06,340.4,340.4,900.0
2020-05-04 11:00:00,339.71,339.71,339.7,339.71,100.0,339.71,339.71,339.7,339.71,100.0
2020-05-04 11:05:00,340.07,341.2,340.07,340.71,1100.0,340.07,341.2,340.07,340.71,1100.0
2020-05-04 11:10:00,341.08,341.31,341.08,341.31,300.0,341.08,341.31,341.08,341.31,300.0
2020-05-04 11:15:00,341.49,341.67,339.95,341.67,1647.0,341.49,341.67,339.95,341.67,1647.0
2020-05-04 11:20:00,341.53,343.42,341.53,342.09,2346.0,341.53,343.42,341.53,342.09,2346.0
2020-05-04 11:25:00,342.2,342.2,340.39,341.2,700.0,342.2,342.2,340.39,341.2,700.0
2020-05-04 11:30:00,342.38,343.1,341.93,341.93,1250.0,342.38,343.1,341.93,341.93,1250.0
2020-05-04 11:35:00,342.17,343.46,341.95,341.95,900.0,342.17,343.46,341.95,341.95,900.0
2020-05-04 11:40:00,343.16,343.16,343.16,343.16,100.0,343.16,343.16,343.16,343.16,100.0
2020-05-04 11:45:00,342.68,342.7,342.39,342.49,700.0,342.68,342.7,342.39,342.49,700.0
2020-05-04 11:50:00,341.8,342.93,341.8,342.8,2766.0,341.8,342.93,341.8,342.8,2766.0
2020-05-04 11:55:00,342.38,343.03,342.04,342.04,1300.0,342.38,343.03,342.04,342.04,1300.0
2020-05-04 12:00:00,342.04,342.57,341.83,342.57,2369.0,342.04,342.57,341.83,342.57,2369.0
2020-05-04 12:05:00,342.35,342.61,341.92,342.12,4025.0,342.35,342.61,341.92,342.12,4025.0
2020-05-04 12:10:00,341.95,342.25,341.42,341.42,1601.0,341.95,342.25,341.42,341.42,1601.0
2020-05-04 12:15:00,341.56,341.56,339.81,339.84,4844.0,341.56,341.56,339.81,339.84,4844.0
2020-05-04 12:20:00,339.53,340.03,339.14,339.68,2336.0,339.53,340.03,339.14,339.68,2336.0
2020-05-04 12:25:00,339.68,339.68,339.07,339.07,600.0,339.68,339.68,339.07,339.07,600.0
2020-05-04 12:30:00,338.52,338.91,337.41,337.41,1600.0,338.52,338.91,337.41,337.41,1600.0
2020-05-04 12:35:00,337.44,337.44,336.73,336.93,1046.0,337.44,337.44,336.73,336.93,1046.0
2020-05-04 12:40:00,337.15,337.47,337.0,337.28,1655.0,337.15,337.47,337.0,337.28,1655.0
2020-05-04 12:45:00,337.25,337.49,336.45,337.25,2932.0,337.25,337.49,336.45,337.25,2932.0
2020-05-04 12:50:00,337.3,337.3,336.82,337.11,900.0,337.3,337.3,336.82,337.11,900.0
2020-05-04 12:55:00,337.21,337.59,337.21,337.29,300.0,337.21,337.59,337.21,337.29,300.0
2020-05-04 13:00:00,337.79,337.79,337.47,337.73,700.0,337.79,337.79,337.47,337.73,700.0
2020-05-04 13:05:00,337.54,337.54,336.22,336.39,2670.0,337.54,337.54,336.22,336.39,2670.0
2020-05-04 13:10:00,336.39,336.39,335.16,336.18,1100.0,336.39,336.39,335.16,336.18,1100.0
2020-05-04 13:15:00,336.58,336.58,335.61,335.84,700.0,336.58,336.58,335.61,335.84,700.0
2020-05-04 13:20:00,336.35,336.35,336.34,336.35,300.0,336.35,336.35,336.34,336.35,300.0
2020-05-04 13:25:00,336.49,336.92,336.1,336.92,1900.0,336.49,336.92,336.1,336.92,1900.0
2020-05-04 13:30:00,336.99,337.58,336.99,337.05,1360.0,336.99,337.58,336.99,337.05,1360.0
2020-05-04 13:35:00,337.29,337.29,337.12,337.12,600.0,337.29,337.29,337.12,337.12,600.0
2020-05-04 13:40:00,337.32,337.73,337.03,337.32,1800.0,337.32,337.73,337.03,337.32,1800.0
2020-05-04 13:45:00,337.35,337.87,337.19,337.19,737.0,337.35,337.87,337.19,337.19,737.0
2020-05-04 13:50:00,336.85,337.55,336.85,337.55,615.0,336.85,337.55,336.85,337.55,615.0
2020-05-04 13:55:00,338.16,338.24,337.74,338.0,1276.0,338.16,338.24,337.74,338.0,1276.0
2020-05-04 14:00:00,338.06,338.43,337.79,338.43,600.0,338.06,338.43,337.79,338.43,600.0
2020-05-04 14:05:00,338.5,338.74,338.5,338.68,423.0,338.5,338.74,338.5,338.68,423.0
2020-05-04 14:10:00,338.73,340.55,338.72,339.9,2676.0,338.73,340.55,338.72,339.9,2676.0
2020-05-04 14:15:00,339.26,339.74,339.17,339.73,592.0,339.26,339.74,339.17,339.73,592.0
2020-05-04 14:20:00,339.82,340.01,339.77,339.86,1100.0,339.82,340.01,339.77,339.86,1100.0
2020-05-04 14:25:00,339.28,339.66,339.28,339.66,600.0,339.28,339.66,339.28,339.66,600.0
2020-05-04 14:30:00,340.04,340.94,340.02,340.23,700.0,340.04,340.94,340.02,340.23,700.0
2020-05-04 14:35:00,339.83,339.98,339.83,339.89,796.0,339.83,339.98,339.83,339.89,796.0
2020-05-04 14:40:00,340.1,340.35,339.68,340.14,500.0,340.1,340.35,339.68,340.14,500.0
2020-05-04 14:45:00,340.58,340.61,340.27,340.37,1100.0,340.58,340.61,340.27,340.37,1100.0
2020-05-04 14:50:00,340.7,341.53,340.7,341.45,1100.0,340.7,341.53,340.7,341.45,1100.0
2020-05-04 14:55:00,341.69,342.4,341.33,342.4,600.0,341.69,342.4,341.33,342.4,600.0
2020-05-04 15:00:00,341.72,342.15,341.65,342.15,774.0,341.72,342.15,341.65,342.15,774.0
2020-05-04 15:05:00,342.3,343.53,342.01,343.02,2978.0,342.3,343.53,342.01,343.02,2978.0
2020-05-04 15:10:00,342.6,342.78,341.98,342.77,4763.0,342.6,342.78,341.98,342.77,4763.0
2020-05-04 15:15:00,343.5,343.99,343.11,343.11,900.0,343.5,343.99,343.11,343.11,900.0
2020-05-04 15:20:00,343.3,344.09,343.3,343.43,900.0,343.3,344.09,343.3,343.43,900.0
2020-05-04 15:25:00,343.01,344.61,342.66,344.36,2271.0,343.01,344.61,342.66,344.36,2271.0
2020-05-04 15:30:00,343.86,344.97,343.86,344.97,1448.0,343.86,344.97,343.86,344.97,1448.0
2020-05-04 15:35:00,344.85,344.85,343.71,344.02,1840.0,344.85,344.85,343.71,344.02,1840.0
2020-05-04 15:40:00,343.2,344.79,343.2,344.37,2200.0,343.2,344.79,343.2,344.37,2200.0
2020-05-04 15:45:00,344.15,346.31,344.06,346.2,12353.0,344.15,346.31,344.06,346.2,12353.0
2020-05-04 15:50:00,345.88,346.3,344.47,345.09,5236.0,345.88,346.3,344.47,345.09,5236.0
2020-05-04 15:55:00,345.09,346.32,344.96,345.83,12029.0,345.09,346.32,344.96,345.83,12029.0
2020-05-05 09:30:00,349.52,356.54,349.52,356.54,4036.0,349.52,356.54,349.52,356.54,4036.0
2020-05-05 09:35:00,354.86,356.67,354.68,356.49,2000.0,354.86,356.67,354.68,356.49,2000.0
2020-05-05 09:40:00,355.56,357.47,354.52,356.37,2050.0,355.56,357.47,354.52,356.37,2050.0
2020-05-05 09:45:00,357.0,358.42,355.06,355.84,1540.0,357.0,358.42,355.06,355.84,1540.0
2020-05-05 09:50:00,357.05,358.96,357.04,358.2,2490.0,357.05,358.96,357.04,358.2,2490.0
2020-05-05 09:55:00,358.76,359.95,358.08,358.08,2000.0,358.76,359.95,358.08,358.08,2000.0
2020-05-05 10:00:00,358.94,359.59,358.81,359.35,3900.0,358.94,359.59,358.81,359.35,3900.0
2020-05-05 10:05:00,358.78,358.95,358.35,358.35,1100.0,358.78,358.95,358.35,358.35,1100.0
2020-05-05 10:10:00,358.77,359.03,357.72,358.77,1100.0,358.77,359.03,357.72,358.77,1100.0
2020-05-05 10:15:00,358.99,359.79,358.81,359.42,2514.0,358.99,359.79,358.81,359.42,2514.0
2020-05-05 10:20:00,359.1,360.92,359.1,360.05,6844.0,359.1,360.92,359.1,360.05,6844.0
2020-05-05 10:25:00,359.18,359.19,358.21,358.21,1638.0,359.18,359.19,358.21,358.21,1638.0
2020-05-05 10:30:00,358.23,359.91,358.23,359.02,5266.0,358.23,359.91,358.23,359.02,5266.0
2020-05-05 10:35:00,359.38,360.28,358.92,360.28,2700.0,359.38,360.28,358.92,360.28,2700.0
2020-05-05 10:40:00,360.0,360.6,359.85,360.53,4227.0,360.0,360.6,359.85,360.53,4227.0
2020-05-05 10:45:00,360.58,360.58,359.61,360.36,2400.0,360.58,360.58,359.61,360.36,2400.0
2020-05-05 10:50:00,360.55,360.55,359.71,360.5,1595.0,360.55,360.55,359.71,360.5,1595.0
2020-05-05 10:55:00,360.46,360.46,357.52,358.04,8012.0,360.46,360.46,357.52,358.04,8012.0
2020-05-05 11:00:00,357.44,357.77,357.0,357.16,2344.0,357.44,357.77,357.0,357.16,2344.0
2020-05-05 11:05:00,357.38,357.38,357.15,357.16,600.0,357.38,357.38,357.15,357.16,600.0
2020-05-05 11:10:00,357.16,357.53,357.15,357.33,1300.0,357.16,357.53,357.15,357.33,1300.0
2020-05-05 11:15:00,357.35,357.4,357.33,357.33,1000.0,357.35,357.4,357.33,357.33,1000.0
2020-05-05 11:20:00,357.53,357.53,357.22,357.22,200.0,357.53,357.53,357.22,357.22,200.0
2020-05-05 11:25:00,357.44,357.44,356.43,356.43,400.0,357.44,357.44,356.43,356.43,400.0
2020-05-05 11:30:00,355.47,356.84,355.47,356.84,1086.0,355.47,356.84,355.47,356.84,1086.0
2020-05-05 11:35:00,356.84,356.84,356.84,356.84,0.0,356.84,356.84,356.84,356.84,0.0
2020-05-05 11:40:00,356.79,357.74,356.79,357.19,800.0,356.79,357.74,356.79,357.19,800.0
2020-05-05 11:45:00,357.54,357.55,356.38,356.38,1100.0,357.54,357.55,356.38,356.38,1100.0
2020-05-05 11:50:00,356.13,356.15,355.68,356.15,900.0,356.13,356.15,355.68,356.15,900.0
2020-05-05 11:55:00,356.52,356.52,356.2,356.2,300.0,356.52,356.52,356.2,356.2,300.0
2020-05-05 12:00:00,357.0,357.32,357.0,357.27,2400.0,357.0,357.32,357.0,357.27,2400.0
2020-05-05 12:05:00,357.12,357.16,356.5,356.78,4398.0,357.12,357.16,356.5,356.78,4398.0
2020-05-05 12:10:00,356.6,357.14,356.6,357.13,1186.0,356.6,357.14,356.6,357.13,1186.0
2020-05-05 12:15:00,357.0,357.03,356.74,356.76,1400.0,357.0,357.03,356.74,356.76,1400.0
2020-05-05 12:20:00,356.59,356.59,355.73,355.9,1110.0,356.59,356.59,355.73,355.9,1110.0
2020-05-05 12:25:00,355.61,356.43,355.38,356.43,3100.0,355.61,356.43,355.38,356.43,3100.0
2020-05-05 12:30:00,356.44,357.16,356.07,356.08,1847.0,356.44,357.16,356.07,356.08,1847.0
2020-05-05 12:35:00,356.04,356.31,355.86,355.87,1600.0,356.04,356.31,355.86,355.87,1600.0
2020-05-05 12:40:00,355.45,355.45,355.0,355.16,1500.0,355.45,355.45,355.0,355.16,1500.0
2020-05-05 12:45:00,355.3,355.3,355.29,355.3,100.0,355.3,355.3,355.29,355.3,100.0
2020-05-05 12:50:00,355.23,356.04,355.23,355.8,1700.0,355.23,356.04,355.23,355.8,1700.0
2020-05-05 12:55:00,355.62,355.62,355.49,355.49,600.0,355.62,355.62,355.49,355.49,600.0
2020-05-05 13:00:00,356.06,356.37,356.0,356.08,800.0,356.06,356.37,356.0,356.08,800.0
2020-05-05 13:05:00,356.07,356.07,355.3,355.3,400.0,356.07,356.07,355.3,355.3,400.0
2020-05-05 13:10:00,355.25,355.25,354.44,354.8,1000.0,355.25,355.25,354.44,354.8,1000.0
2020-05-05 13:15:00,355.0,355.53,355.0,355.53,300.0,355.0,355.53,355.0,355.53,300.0
2020-05-05 13:20:00,355.32,355.32,355.31,355.32,300.0,355.32,355.32,355.31,355.32,300.0
2020-05-05 13:25:00,355.34,356.17,355.34,355.9,796.0,355.34,356.17,355.34,355.9,796.0
2020-05-05 13:30:00,356.0,356.37,355.65,356.09,1000.0,356.0,356.37,355.65,356.09,1000.0
2020-05-05 13:35:00,356.09,356.09,355.08,355.08,400.0,356.09,356.09,355.08,355.08,400.0
2020-05-05 13:40:00,355.41,355.77,354.55,355.77,700.0,355.41,355.77,354.55,355.77,700.0
2020-05-05 13:45:00,356.04,356.3,356.04,356.05,500.0,356.04,356.3,356.04,356.05,500.0
2020-05-05 13:50:00,355.68,356.29,355.68,356.29,700.0,355.68,356.29,355.68,356.29,700.0
2020-05-05 13:55:00,356.05,356.05,355.5,355.89,2007.0,356.05,356.05,355.5,355.89,2007.0
2020-05-05 14:00:00,356.06,356.06,355.71,355.71,200.0,356.06,356.06,355.71,355.71,200.0
2020-05-05 14:05:00,355.91,356.4,355.91,356.4,1300.0,355.91,356.4,355.91,356.4,1300.0
2020-05-05 14:10:00,355.91,357.28,355.91,357.0,1100.0,355.91,357.28,355.91,357.0,1100.0
2020-05-05 14:15:00,356.85,356.94,356.68,356.82,600.0,356.85,356.94,356.68,356.82,600.0
2020-05-05 14:20:00,356.25,357.12,356.25,357.12,300.0,356.25,357.12,356.25,357.12,300.0
2020-05-05 14:25:00,357.29,357.55,357.17,357.51,500.0,357.29,357.55,357.17,357.51,500.0
2020-05-05 14:30:00,357.52,357.59,356.7,357.05,1749.0,357.52,357.59,356.7,357.05,1749.0
2020-05-05 14:35:00,356.92,357.16,356.91,357.16,200.0,356.92,357.16,356.91,357.16,200.0
2020-05-05 14:40:00,357.16,357.16,357.16,357.16,0.0,357.16,357.16,357.16,357.16,0.0
2020-05-05 14:45:00,356.61,357.45,355.62,357.45,1500.0,356.61,357.45,355.62,357.45,1500.0
2020-05-05 14:50:00,357.23,357.24,357.02,357.02,200.0,357.23,357.24,357.02,357.02,200.0
2020-05-05 14:55:00,357.12,358.16,357.12,358.16,2060.0,357.12,358.16,357.12,358.16,2060.0
2020-05-05 15:00:00,357.87,358.3,357.75,358.22,626.0,357.87,358.3,357.75,358.22,626.0
2020-05-05 15:05:00,357.47,357.64,357.1,357.64,1800.0,357.47,357.64,357.1,357.64,1800.0
2020-05-05 15:10:00,357.73,357.73,357.56,357.56,200.0,357.73,357.73,357.56,357.56,200.0
2020-05-05 15:15:00,357.65,357.66,356.36,356.8,1010.0,357.65,357.66,356.36,356.8,1010.0
2020-05-05 15:20:00,356.78,356.83,355.94,356.61,3694.0,356.78,356.83,355.94,356.61,3694.0
2020-05-05 15:25:00,356.33,356.6,354.98,355.23,14214.0,356.33,356.6,354.98,355.23,14214.0
2020-05-05 15:30:00,355.35,356.39,354.9,355.88,4400.0,355.35,356.39,354.9,355.88,4400.0
2020-05-05 15:35:00,354.93,355.34,352.21,352.21,5462.0,354.93,355.34,352.21,352.21,5462.0
2020-05-05 15:40:00,353.0,353.8,352.17,353.8,3988.0,353.0,353.8,352.17,353.8,3988.0
2020-05-05 15:45:00,354.44,354.44,352.83,353.8,2900.0,354.44,354.44,352.83,353.8,2900.0
2020-05-05 15:50:00,353.71,354.86,353.23,353.73,4089.0,353.71,354.86,353.23,353.73,4089.0
2020-05-05 15:55:00,353.75,353.76,352.61,353.01,13001.0,353.75,353.76,352.61,353.01,13001.0
2020-05-06 09:30:00,359.35,360.0,356.94,360.0,2963.0,359.35,360.0,356.94,360.0,2963.0
2020-05-06 09:35:00,361.31,361.32,360.49,360.49,300.0,361.31,361.32,360.49,360.49,300.0
2020-05-06 09:40:00,360.0,360.0,358.6,359.62,400.0,360.0,360.0,358.6,359.62,400.0
2020-05-06 09:45:00,360.1,360.67,358.61,360.67,941.0,360.1,360.67,358.61,360.67,941.0
2020-05-06 09:50:00,360.5,360.51,358.2,358.73,1748.0,360.5,360.51,358.2,358.73,1748.0
2020-05-06 09:55:00,358.99,358.99,355.87,357.5,2972.0,358.99,358.99,355.87,357.5,2972.0
2020-05-06 10:00:00,356.88,358.08,356.49,356.49,1100.0,356.88,358.08,356.49,356.49,1100.0
2020-05-06 10:05:00,354.95,356.9,354.46,356.9,2612.0,354.95,356.9,354.46,356.9,2612.0
2020-05-06 10:10:00,355.77,356.3,355.22,356.15,1602.0,355.77,356.3,355.22,356.15,1602.0
2020-05-06 10:15:00,356.0,356.44,355.57,355.64,1561.0,356.0,356.44,355.57,355.64,1561.0
2020-05-06 10:20:00,356.34,356.9,356.34,356.9,300.0,356.34,356.9,356.34,356.9,300.0
2020-05-06 10:25:00,356.57,358.2,356.57,358.2,500.0,356.57,358.2,356.57,358.2,500.0
2020-05-06 10:30:00,358.72,359.27,358.2,358.21,300.0,358.72,359.27,358.2,358.21,300.0
2020-05-06 10:35:00,359.93,359.93,358.2,358.63,1539.0,359.93,359.93,358.2,358.63,1539.0
2020-05-06 10:40:00,358.52,359.33,358.37,359.33,1800.0,358.52,359.33,358.37,359.33,1800.0
2020-05-06 10:45:00,360.0,360.99,359.82,360.62,2656.0,360.0,360.99,359.82,360.62,2656.0
2020-05-06 10:50:00,360.51,360.56,360.51,360.55,800.0,360.51,360.56,360.51,360.55,800.0
2020-05-06 10:55:00,360.03,360.61,359.97,360.6,1900.0,360.03,360.61,359.97,360.6,1900.0
2020-05-06 11:00:00,360.99,361.29,360.51,360.51,3103.0,360.99,361.29,360.51,360.51,3103.0
2020-05-06 11:05:00,360.52,360.95,359.4,360.79,3400.0,360.52,360.95,359.4,360.79,3400.0
2020-05-06 11:10:00,360.78,361.5,360.43,361.5,2302.0,360.78,361.5,360.43,361.5,2302.0
2020-05-06 11:15:00,361.98,362.0,361.35,361.76,2610.0,361.98,362.0,361.35,361.76,2610.0
2020-05-06 11:20:00,360.58,360.58,360.58,360.58,101.0,360.58,360.58,360.58,360.58,101.0
2020-05-06 11:25:00,360.01,361.18,359.41,361.04,3047.0,360.01,361.18,359.41,361.04,3047.0
2020-05-06 11:30:00,361.29,361.29,361.02,361.08,300.0,361.29,361.29,361.02,361.08,300.0
2020-05-06 11:35:00,360.5,361.63,360.5,361.63,724.0,360.5,361.63,360.5,361.63,724.0
2020-05-06 11:40:00,360.93,360.93,360.93,360.93,100.0,360.93,360.93,360.93,360.93,100.0
2020-05-06 11:45:00,360.62,360.62,359.95,359.95,1153.0,360.62,360.62,359.95,359.95,1153.0
2020-05-06 11:50:00,359.69,360.09,359.35,359.38,1700.0,359.69,360.09,359.35,359.38,1700.0
2020-05-06 11:55:00,359.64,360.34,359.64,360.34,600.0,359.64,360.34,359.64,360.34,600.0
2020-05-06 12:00:00,360.13,360.13,359.01,359.08,810.0,360.13,360.13,359.01,359.08,810.0
2020-05-06 12:05:00,358.9,358.9,358.73,358.74,500.0,358.9,358.9,358.73,358.74,500.0
2020-05-06 12:10:00,358.73,358.87,358.09,358.23,700.0,358.73,358.87,358.09,358.23,700.0
2020-05-06 12:15:00,358.31,360.43,357.97,360.19,2511.0,358.31,360.43,357.97,360.19,2511.0
2020-05-06 12:20:00,359.7,360.24,359.49,359.49,6324.0,359.7,360.24,359.49,359.49,6324.0
2020-05-06 12:25:00,360.11,360.63,359.29,360.6,2200.0,360.11,360.63,359.29,360.6,2200.0
2020-05-06 12:30:00,360.97,361.01,360.78,360.79,600.0,360.97,361.01,360.78,360.79,600.0
2020-05-06 12:35:00,361.38,361.85,361.29,361.75,1500.0,361.38,361.85,361.29,361.75,1500.0
2020-05-06 12:40:00,361.36,361.61,361.26,361.44,500.0,361.36,361.61,361.26,361.44,500.0
2020-05-06 12:45:00,361.51,361.51,360.89,361.42,3600.0,361.51,361.51,360.89,361.42,3600.0
2020-05-06 12:50:00,361.33,361.37,360.76,360.84,4817.0,361.33,361.37,360.76,360.84,4817.0
2020-05-06 12:55:00,360.85,360.85,360.47,360.55,3200.0,360.85,360.85,360.47,360.55,3200.0
2020-05-06 13:00:00,360.74,361.15,359.97,360.25,2400.0,360.74,361.15,359.97,360.25,2400.0
2020-05-06 13:05:00,359.91,359.92,359.91,359.91,500.0,359.91,359.92,359.91,359.91,500.0
2020-05-06 13:10:00,359.84,361.11,359.78,360.81,2300.0,359.84,361.11,359.78,360.81,2300.0
2020-05-06 13:15:00,360.95,361.31,360.95,361.3,2406.0,360.95,361.31,360.95,361.3,2406.0
2020-05-06 13:20:00,361.59,361.6,360.44,360.99,2800.0,361.59,361.6,360.44,360.99,2800.0
2020-05-06 13:25:00,361.04,361.04,360.0,361.04,1700.0,361.04,361.04,360.0,361.04,1700.0
2020-05-06 13:30:00,361.28,362.05,361.05,361.75,1700.0,361.28,362.05,361.05,361.75,1700.0
2020-05-06 13:35:00,361.91,361.93,361.91,361.93,400.0,361.91,361.93,361.91,361.93,400.0
2020-05-06 13:40:00,362.38,362.49,362.38,362.46,400.0,362.38,362.49,362.38,362.46,400.0
2020-05-06 13:45:00,362.5,362.87,362.24,362.24,920.0,362.5,362.87,362.24,362.24,920.0
2020-05-06 13:50:00,362.15,362.59,362.15,362.59,1290.0,362.15,362.59,362.15,362.59,1290.0
2020-05-06 13:55:00,362.63,362.7,362.43,362.43,600.0,362.63,362.7,362.43,362.43,600.0
2020-05-06 14:00:00,362.43,362.68,362.12,362.12,1100.0,362.43,362.68,362.12,362.12,1100.0
2020-05-06 14:05:00,362.3,362.38,362.06,362.06,693.0,362.3,362.38,362.06,362.06,693.0
2020-05-06 14:10:00,361.4,361.48,361.18,361.18,300.0,361.4,361.48,361.18,361.18,300.0
2020-05-06 14:15:00,361.3,361.3,360.74,361.09,800.0,361.3,361.3,360.74,361.09,800.0
2020-05-06 14:20:00,361.04,361.22,360.66,361.22,700.0,361.04,361.22,360.66,361.22,700.0
2020-05-06 14:25:00,361.29,361.52,360.9,361.09,600.0,361.29,361.52,360.9,361.09,600.0
2020-05-06 14:30:00,360.78,361.34,360.71,361.34,600.0,360.78,361.34,360.71,361.34,600.0
2020-05-06 14:35:00,360.82,361.04,360.82,361.04,300.0,360.82,361.04,360.82,361.04,300.0
2020-05-06 14:40:00,360.67,361.04,360.67,360.75,614.0,360.67,361.04,360.67,360.75,614.0
2020-05-06 14:45:00,361.17,361.44,360.74,360.75,1100.0,361.17,361.44,360.74,360.75,1100.0
2020-05-06 14:50:00,360.75,360.75,360.75,360.75,0.0,360.75,360.75,360.75,360.75,0.0
2020-05-06 14:55:00,360.88,360.88,360.19,360.32,300.0,360.88,360.88,360.19,360.32,300.0
2020-05-06 15:00:00,359.94,360.37,358.45,358.87,2300.0,359.94,360.37,358.45,358.87,2300.0
2020-05-06 15:05:00,358.63,359.72,358.63,359.72,1000.0,358.63,359.72,358.63,359.72,1000.0
2020-05-06 15:10:00,359.12,359.16,358.02,359.16,1026.0,359.12,359.16,358.02,359.16,1026.0
2020-05-06 15:15:00,359.13,359.62,358.83,358.83,1400.0,359.13,359.62,358.83,358.83,1400.0
2020-05-06 15:20:00,359.18,359.68,358.75,358.75,1500.0,359.18,359.68,358.75,358.75,1500.0
2020-05-06 15:25:00,358.96,359.33,358.72,359.33,1100.0,358.96,359.33,358.72,359.33,1100.0
2020-05-06 15:30:00,358.83,358.83,357.83,357.84,600.0,358.83,358.83,357.83,357.84,600.0
2020-05-06 15:35:00,357.84,358.1,357.39,357.39,3022.0,357.84,358.1,357.39,357.39,3022.0
2020-05-06 15:40:00,357.1,357.31,356.48,356.48,1800.0,357.1,357.31,356.48,356.48,1800.0
2020-05-06 15:45:00,356.29,356.53,355.95,356.16,3402.0,356.29,356.53,355.95,356.16,3402.0
2020-05-06 15:50:00,355.93,357.84,355.75,357.73,4942.0,355.93,357.84,355.75,357.73,4942.0
2020-05-06 15:55:00,358.03,358.03,356.68,357.29,14893.0,358.03,358.03,356.68,357.29,14893.0
2020-05-07 09:30:00,364.04,364.99,362.18,363.45,4460.0,364.04,364.99,362.18,363.45,4460.0
2020-05-07 09:35:00,363.69,363.69,360.07,361.87,1500.0,363.69,363.69,360.07,361.87,1500.0
2020-05-07 09:40:00,362.52,363.95,361.78,361.83,1298.0,362.52,363.95,361.78,361.83,1298.0
2020-05-07 09:45:00,362.36,363.01,360.8,360.8,1000.0,362.36,363.01,360.8,360.8,1000.0
2020-05-07 09:50:00,362.01,363.28,361.01,363.28,853.0,362.01,363.28,361.01,363.28,853.0
2020-05-07 09:55:00,362.46,362.87,361.55,362.87,1600.0,362.46,362.87,361.55,362.87,1600.0
2020-05-07 10:00:00,364.0,364.01,363.3,363.3,609.0,364.0,364.01,363.3,363.3,609.0
2020-05-07 10:05:00,363.56,363.56,362.09,362.9,800.0,363.56,363.56,362.09,362.9,800.0
2020-05-07 10:10:00,362.45,362.45,362.05,362.05,608.0,362.45,362.45,362.05,362.05,608.0
2020-05-07 10:15:00,361.78,362.57,361.78,362.57,500.0,361.78,362.57,361.78,362.57,500.0
2020-05-07 10:20:00,362.95,363.0,362.19,362.3,1400.0,362.95,363.0,362.19,362.3,1400.0
2020-05-07 10:25:00,362.21,364.54,361.93,364.47,3600.0,362.21,364.54,361.93,364.47,3600.0
2020-05-07 10:30:00,364.72,365.39,364.51,364.85,1890.0,364.72,365.39,364.51,364.85,1890.0
2020-05-07 10:35:00,364.66,365.28,364.45,364.75,1875.0,364.66,365.28,364.45,364.75,1875.0
2020-05-07 10:40:00,365.85,366.39,365.85,366.29,1100.0,365.85,366.39,365.85,366.29,1100.0
2020-05-07 10:45:00,366.66,366.66,364.51,364.51,400.0,366.66,366.66,364.51,364.51,400.0
2020-05-07 10:50:00,365.71,365.71,365.71,365.71,100.0,365.71,365.71,365.71,365.71,100.0
2020-05-07 10:55:00,366.02,366.28,365.5,365.68,700.0,366.02,366.28,365.5,365.68,700.0
2020-05-07 11:00:00,366.34,367.31,366.34,367.31,500.0,366.34,367.31,366.34,367.31,500.0
2020-05-07 11:05:00,367.5,367.5,367.5,367.5,100.0,367.5,367.5,367.5,367.5,100.0
2020-05-07 11:10:00,367.84,367.99,367.84,367.99,300.0,367.84,367.99,367.84,367.99,300.0
2020-05-07 11:15:00,368.3,368.53,367.55,368.53,2398.0,368.3,368.53,367.55,368.53,2398.0
2020-05-07 11:20:00,368.14,368.52,368.0,368.1,700.0,368.14,368.52,368.0,368.1,700.0
2020-05-07 11:25:00,368.1,368.1,368.05,368.1,700.0,368.1,368.1,368.05,368.1,700.0
2020-05-07 11:30:00,368.23,368.64,368.22,368.39,1700.0,368.23,368.64,368.22,368.39,1700.0
2020-05-07 11:35:00,369.13,369.2,368.95,369.2,500.0,369.13,369.2,368.95,369.2,500.0
2020-05-07 11:40:00,369.54,370.52,369.54,370.52,900.0,369.54,370.52,369.54,370.52,900.0
2020-05-07 11:45:00,371.06,371.07,371.06,371.06,100.0,371.06,371.07,371.06,371.06,100.0
2020-05-07 11:50:00,371.06,371.06,370.06,370.84,1500.0,371.06,371.06,370.06,370.84,1500.0
2020-05-07 11:55:00,370.98,370.98,370.63,370.72,800.0,370.98,370.98,370.63,370.72,800.0
2020-05-07 12:00:00,371.19,371.19,369.67,370.44,1700.0,371.19,371.19,369.67,370.44,1700.0
2020-05-07 12:05:00,370.54,370.55,370.3,370.38,500.0,370.54,370.55,370.3,370.38,500.0
2020-05-07 12:10:00,370.19,370.45,370.18,370.45,300.0,370.19,370.45,370.18,370.45,300.0
2020-05-07 12:15:00,370.28,370.48,370.1,370.48,700.0,370.28,370.48,370.1,370.48,700.0
2020-05-07 12:20:00,369.96,369.96,369.06,369.62,600.0,369.96,369.96,369.06,369.62,600.0
2020-05-07 12:25:00,369.73,370.11,369.24,370.06,1787.0,369.73,370.11,369.24,370.06,1787.0
2020-05-07 12:30:00,369.58,369.58,369.15,369.15,307.0,369.58,369.58,369.15,369.15,307.0
2020-05-07 12:35:00,368.62,368.62,368.62,368.62,100.0,368.62,368.62,368.62,368.62,100.0
2020-05-07 12:40:00,369.2,369.2,369.01,369.06,500.0,369.2,369.2,369.01,369.06,500.0
2020-05-07 12:45:00,369.03,369.05,368.65,368.65,592.0,369.03,369.05,368.65,368.65,592.0
2020-05-07 12:50:00,368.83,369.34,368.78,369.34,600.0,368.83,369.34,368.78,369.34,600.0
2020-05-07 12:55:00,369.28,369.28,368.41,368.7,1222.0,369.28,369.28,368.41,368.7,1222.0
2020-05-07 13:00:00,368.5,369.43,368.5,368.88,2098.0,368.5,369.43,368.5,368.88,2098.0
2020-05-07 13:05:00,369.09,369.83,368.99,369.24,1800.0,369.09,369.83,368.99,369.24,1800.0
2020-05-07 13:10:00,369.34,370.07,369.07,370.07,1246.0,369.34,370.07,369.07,370.07,1246.0
2020-05-07 13:15:00,369.7,369.82,369.43,369.43,504.0,369.7,369.82,369.43,369.43,504.0
2020-05-07 13:20:00,369.94,369.94,369.37,369.37,800.0,369.94,369.94,369.37,369.37,800.0
2020-05-07 13:25:00,369.59,370.43,369.31,370.43,1997.0,369.59,370.43,369.31,370.43,1997.0
2020-05-07 13:30:00,370.58,371.08,370.58,371.07,441.0,370.58,371.08,370.58,371.07,441.0
2020-05-07 13:35:00,370.55,370.7,369.99,369.99,1300.0,370.55,370.7,369.99,369.99,1300.0
2020-05-07 13:40:00,369.99,370.72,369.99,370.35,700.0,369.99,370.72,369.99,370.35,700.0
2020-05-07 13:45:00,370.61,370.63,370.18,370.63,1321.0,370.61,370.63,370.18,370.63,1321.0
2020-05-07 13:50:00,370.55,370.55,368.64,369.51,2610.0,370.55,370.55,368.64,369.51,2610.0
2020-05-07 13:55:00,369.24,370.8,369.19,370.8,1600.0,369.24,370.8,369.19,370.8,1600.0
2020-05-07 14:00:00,370.0,370.2,369.28,369.39,2479.0,370.0,370.2,369.28,369.39,2479.0
2020-05-07 14:05:00,369.67,369.67,369.04,369.04,451.0,369.67,369.67,369.04,369.04,451.0
2020-05-07 14:10:00,369.22,370.2,369.22,370.2,1720.0,369.22,370.2,369.22,370.2,1720.0
2020-05-07 14:15:00,369.89,370.2,368.96,369.95,2944.0,369.89,370.2,368.96,369.95,2944.0
2020-05-07 14:20:00,369.7,369.84,369.25,369.25,600.0,369.7,369.84,369.25,369.25,600.0
2020-05-07 14:25:00,368.88,369.72,368.88,369.39,2033.0,368.88,369.72,368.88,369.39,2033.0
2020-05-07 14:30:00,369.23,369.28,368.64,369.23,1061.0,369.23,369.28,368.64,369.23,1061.0
2020-05-07 14:35:00,369.26,369.98,368.95,369.57,1600.0,369.26,369.98,368.95,369.57,1600.0
2020-05-07 14:40:00,369.27,369.27,368.76,368.98,2021.0,369.27,369.27,368.76,368.98,2021.0
2020-05-07 14:45:00,368.48,368.48,367.6,367.74,503.0,368.48,368.48,367.6,367.74,503.0
2020-05-07 14:50:00,368.07,368.66,367.75,368.66,502.0,368.07,368.66,367.75,368.66,502.0
2020-05-07 14:55:00,367.87,368.42,367.87,368.42,800.0,367.87,368.42,367.87,368.42,800.0
2020-05-07 15:00:00,368.56,368.56,366.96,368.22,1800.0,368.56,368.56,366.96,368.22,1800.0
2020-05-07 15:05:00,367.86,368.22,367.47,367.63,1884.0,367.86,368.22,367.47,367.63,1884.0
2020-05-07 15:10:00,366.96,367.38,366.91,366.91,400.0,366.96,367.38,366.91,366.91,400.0
2020-05-07 15:15:00,366.56,366.56,365.65,365.79,835.0,366.56,366.56,365.65,365.79,835.0
2020-05-07 15:20:00,366.35,366.45,365.43,365.53,1500.0,366.35,366.45,365.43,365.53,1500.0
2020-05-07 15:25:00,365.94,366.14,364.76,365.09,1321.0,365.94,366.14,364.76,365.09,1321.0
2020-05-07 15:30:00,365.0,365.0,363.89,363.89,4316.0,365.0,365.0,363.89,363.89,4316.0
2020-05-07 15:35:00,364.35,366.12,364.35,364.43,2800.0,364.35,366.12,364.35,364.43,2800.0
2020-05-07 15:40:00,363.95,364.92,363.94,364.69,2435.0,363.95,364.92,363.94,364.69,2435.0
2020-05-07 15:45:00,365.43,365.64,364.28,364.74,2600.0,365.43,365.64,364.28,364.74,2600.0
2020-05-07 15:50:00,365.42,365.79,364.29,365.56,4200.0,365.42,365.79,364.29,365.56,4200.0
2020-05-07 15:55:00,365.56,369.6,365.07,367.76,32460.0,365.56,369.6,365.07,367.76,32460.0
2020-05-08 09:30:00,371.42,372.23,369.25,369.25,3448.0,371.42,372.23,369.25,369.25,3448.0
2020-05-08 09:35:00,368.59,371.06,368.42,369.38,2929.0,368.59,371.06,368.42,369.38,2929.0
2020-05-08 09:40:00,370.27,373.41,370.27,371.78,4513.0,370.27,373.41,370.27,371.78,4513.0
2020-05-08 09:45:00,372.31,373.52,372.31,373.38,400.0,372.31,373.52,372.31,373.38,400.0
2020-05-08 09:50:00,373.46,374.97,373.46,373.51,1101.0,373.46,374.97,373.46,373.51,1101.0
2020-05-08 09:55:00,374.1,374.79,372.25,373.56,700.0,374.1,374.79,372.25,373.56,700.0
2020-05-08 10:00:00,373.22,374.29,372.41,374.0,1500.0,373.22,374.29,372.41,374.0,1500.0
2020-05-08 10:05:00,373.22,374.3,373.18,373.19,700.0,373.22,374.3,373.18,373.19,700.0
2020-05-08 10:10:00,373.28,373.89,373.28,373.51,700.0,373.28,373.89,373.28,373.51,700.0
2020-05-08 10:15:00,372.9,375.0,372.9,375.0,1422.0,372.9,375.0,372.9,375.0,1422.0
2020-05-08 10:20:00,374.85,374.85,373.87,374.29,1100.0,374.85,374.85,373.87,374.29,1100.0
2020-05-08 10:25:00,373.84,374.74,373.7,374.61,1439.0,373.84,374.74,373.7,374.61,1439.0
2020-05-08 10:30:00,374.75,375.05,374.13,374.34,1200.0,374.75,375.05,374.13,374.34,1200.0
2020-05-08 10:35:00,374.64,374.97,373.46,374.13,1400.0,374.64,374.97,373.46,374.13,1400.0
2020-05-08 10:40:00,374.14,374.92,374.12,374.5,4510.0,374.14,374.92,374.12,374.5,4510.0
2020-05-08 10:45:00,374.55,374.79,373.32,374.79,3390.0,374.55,374.79,373.32,374.79,3390.0
2020-05-08 10:50:00,373.8,373.8,373.51,373.51,400.0,373.8,373.8,373.51,373.51,400.0
2020-05-08 10:55:00,372.36,373.14,372.36,373.14,2200.0,372.36,373.14,372.36,373.14,2200.0
2020-05-08 11:00:00,373.29,373.81,372.18,372.66,2631.0,373.29,373.81,372.18,372.66,2631.0
2020-05-08 11:05:00,372.66,372.66,372.66,372.66,0.0,372.66,372.66,372.66,372.66,0.0
2020-05-08 11:10:00,373.24,373.24,371.83,371.83,3373.0,373.24,373.24,371.83,371.83,3373.0
2020-05-08 11:15:00,371.39,371.58,370.93,370.94,5101.0,371.39,371.58,370.93,370.94,5101.0
2020-05-08 11:20:00,370.94,370.98,369.88,370.0,5189.0,370.94,370.98,369.88,370.0,5189.0
2020-05-08 11:25:00,369.63,369.98,369.63,369.98,400.0,369.63,369.98,369.63,369.98,400.0
2020-05-08 11:30:00,371.06,371.07,370.99,370.99,376.0,371.06,371.07,370.99,370.99,376.0
2020-05-08 11:35:00,370.99,371.01,370.99,371.01,200.0,370.99,371.01,370.99,371.01,200.0
2020-05-08 11:40:00,370.65,372.75,370.65,371.71,2524.0,370.65,372.75,370.65,371.71,2524.0
2020-05-08 11:45:00,371.71,372.0,370.66,371.17,4737.0,371.71,372.0,370.66,371.17,4737.0
2020-05-08 11:50:00,371.25,371.51,370.93,371.07,700.0,371.25,371.51,370.93,371.07,700.0
2020-05-08 11:55:00,371.26,371.3,371.24,371.24,430.0,371.26,371.3,371.24,371.24,430.0
2020-05-08 12:00:00,370.97,370.97,370.86,370.86,200.0,370.97,370.97,370.86,370.86,200.0
2020-05-08 12:05:00,371.68,371.68,371.27,371.27,500.0,371.68,371.68,371.27,371.27,500.0
2020-05-08 12:10:00,371.0,371.63,370.88,371.63,700.0,371.0,371.63,370.88,371.63,700.0
2020-05-08 12:15:00,371.3,371.61,370.76,370.9,1200.0,371.3,371.61,370.76,370.9,1200.0
2020-05-08 12:20:00,370.62,370.62,370.13,370.5,713.0,370.62,370.62,370.13,370.5,713.0
2020-05-08 12:25:00,370.02,370.82,370.01,370.82,421.0,370.02,370.82,370.01,370.82,421.0
2020-05-08 12:30:00,372.03,372.03,372.02,372.03,100.0,372.03,372.03,372.02,372.03,100.0
2020-05-08 12:35:00,372.33,372.38,371.7,371.7,1400.0,372.33,372.38,371.7,371.7,1400.0
2020-05-08 12:40:00,372.07,372.41,371.72,372.16,996.0,372.07,372.41,371.72,372.16,996.0
2020-05-08 12:45:00,372.03,372.75,372.03,372.67,1120.0,372.03,372.75,372.03,372.67,1120.0
2020-05-08 12:50:00,372.83,372.84,372.83,372.83,144.0,372.83,372.84,372.83,372.83,144.0
2020-05-08 12:55:00,372.98,373.04,372.98,373.04,200.0,372.98,373.04,372.98,373.04,200.0
2020-05-08 13:00:00,372.78,373.05,372.58,372.58,800.0,372.78,373.05,372.58,372.58,800.0
2020-05-08 13:05:00,372.23,372.25,371.9,372.16,786.0,372.23,372.25,371.9,372.16,786.0
2020-05-08 13:10:00,372.16,372.16,372.16,372.16,0.0,372.16,372.16,372.16,372.16,0.0
2020-05-08 13:15:00,372.16,372.16,372.16,372.16,0.0,372.16,372.16,372.16,372.16,0.0
2020-05-08 13:20:00,372.16,372.16,372.16,372.16,0.0,372.16,372.16,372.16,372.16,0.0
2020-05-08 13:25:00,370.08,370.31,370.05,370.05,1100.0,370.08,370.31,370.05,370.05,1100.0
2020-05-08 13:30:00,369.75,369.82,369.19,369.82,700.0,369.75,369.82,369.19,369.82,700.0
2020-05-08 13:35:00,369.98,369.98,369.43,369.43,1349.0,369.98,369.98,369.43,369.43,1349.0
2020-05-08 13:40:00,369.73,370.1,368.99,368.99,900.0,369.73,370.1,368.99,368.99,900.0
2020-05-08 13:45:00,369.46,369.66,368.69,368.69,900.0,369.46,369.66,368.69,368.69,900.0
2020-05-08 13:50:00,369.34,369.39,369.06,369.38,400.0,369.34,369.39,369.06,369.38,400.0
2020-05-08 13:55:00,369.08,369.08,368.89,368.89,400.0,369.08,369.08,368.89,368.89,400.0
2020-05-08 14:00:00,368.92,369.4,368.88,368.89,2348.0,368.92,369.4,368.88,368.89,2348.0
2020-05-08 14:05:00,368.96,368.96,368.15,368.46,1100.0,368.96,368.96,368.15,368.46,1100.0
2020-05-08 14:10:00,368.7,369.3,368.66,369.3,400.0,368.7,369.3,368.66,369.3,400.0
2020-05-08 14:15:00,369.1,369.1,369.08,369.08,300.0,369.1,369.1,369.08,369.08,300.0
2020-05-08 14:20:00,369.2,369.48,369.14,369.48,700.0,369.2,369.48,369.14,369.48,700.0
2020-05-08 14:25:00,369.32,369.41,369.32,369.41,200.0,369.32,369.41,369.32,369.41,200.0
2020-05-08 14:30:00,369.38,370.27,369.37,370.27,1039.0,369.38,370.27,369.37,370.27,1039.0
2020-05-08 14:35:00,369.48,369.48,369.24,369.24,500.0,369.48,369.48,369.24,369.24,500.0
2020-05-08 14:40:00,369.56,369.56,369.23,369.23,600.0,369.56,369.56,369.23,369.23,600.0
2020-05-08 14:45:00,369.15,369.64,369.15,369.64,300.0,369.15,369.64,369.15,369.64,300.0
2020-05-08 14:50:00,369.38,369.39,368.71,368.71,1300.0,369.38,369.39,368.71,368.71,1300.0
2020-05-08 14:55:00,368.54,368.54,368.46,368.46,300.0,368.54,368.54,368.46,368.46,300.0
2020-05-08 15:00:00,369.2,369.3,369.2,369.3,200.0,369.2,369.3,369.2,369.3,200.0
2020-05-08 15:05:00,369.08,369.1,368.44,368.83,1400.0,369.08,369.1,368.44,368.83,1400.0
2020-05-08 15:10:00,368.36,368.72,368.19,368.71,802.0,368.36,368.72,368.19,368.71,802.0
2020-05-08 15:15:00,368.12,368.12,367.9,367.9,700.0,368.12,368.12,367.9,367.9,700.0
2020-05-08 15:20:00,367.88,368.87,367.88,368.87,1203.0,367.88,368.87,367.88,368.87,1203.0
2020-05-08 15:25:00,368.56,368.56,367.41,368.19,2053.0,368.56,368.56,367.41,368.19,2053.0
2020-05-08 15:30:00,368.53,369.36,368.52,368.74,910.0,368.53,369.36,368.52,368.74,910.0
2020-05-08 15:35:00,368.49,369.37,368.49,369.0,1400.0,368.49,369.37,368.49,369.0,1400.0
2020-05-08 15:40:00,369.16,370.5,369.16,370.39,2297.0,369.16,370.5,369.16,370.39,2297.0
2020-05-08 15:45:00,370.56,371.11,370.56,371.09,1296.0,370.56,371.11,370.56,371.09,1296.0
2020-05-08 15:50:00,371.24,371.24,370.18,370.68,3413.0,371.24,371.24,370.18,370.68,3413.0
2020-05-08 15:55:00,370.72,371.44,369.89,371.1,7749.0,370.72,371.44,369.89,371.1,7749.0
2020-05-11 09:30:00,366.6,367.8,366.6,367.8,3344.0,366.6,367.8,366.6,367.8,3344.0
2020-05-11 09:35:00,366.64,369.76,366.64,368.92,700.0,366.64,369.76,366.64,368.92,700.0
2020-05-11 09:40:00,369.0,370.58,369.0,370.24,1560.0,369.0,370.58,369.0,370.24,1560.0
2020-05-11 09:45:00,370.36,371.43,370.36,371.33,400.0,370.36,371.43,370.36,371.33,400.0
2020-05-11 09:50:00,370.36,371.04,370.36,371.04,315.0,370.36,371.04,370.36,371.04,315.0
2020-05-11 09:55:00,371.0,371.0,369.76,369.8,530.0,371.0,371.0,369.76,369.8,530.0
2020-05-11 10:00:00,370.23,372.04,370.23,371.96,3916.0,370.23,372.04,370.23,371.96,3916.0
2020-05-11 10:05:00,372.42,372.76,371.3,371.91,2200.0,372.42,372.76,371.3,371.91,2200.0
2020-05-11 10:10:00,371.42,371.77,371.05,371.05,1000.0,371.42,371.77,371.05,371.05,1000.0
2020-05-11 10:15:00,371.05,371.05,371.05,371.05,0.0,371.05,371.05,371.05,371.05,0.0
2020-05-11 10:20:00,370.84,371.9,370.83,371.63,3896.0,370.84,371.9,370.83,371.63,3896.0
2020-05-11 10:25:00,371.73,371.88,370.75,371.48,1000.0,371.73,371.88,370.75,371.48,1000.0
2020-05-11 10:30:00,371.1,371.27,370.67,371.27,600.0,371.1,371.27,370.67,371.27,600.0
2020-05-11 10:35:00,370.96,371.47,370.06,370.23,1400.0,370.96,371.47,370.06,370.23,1400.0
2020-05-11 10:40:00,371.67,372.72,371.65,372.14,794.0,371.67,372.72,371.65,372.14,794.0
2020-05-11 10:45:00,372.38,373.22,372.38,373.22,300.0,372.38,373.22,372.38,373.22,300.0
2020-05-11 10:50:00,372.96,372.96,372.06,372.37,1304.0,372.96,372.96,372.06,372.37,1304.0
2020-05-11 10:55:00,372.05,372.8,372.05,372.37,700.0,372.05,372.8,372.05,372.37,700.0
2020-05-11 11:00:00,371.85,372.62,371.85,372.62,300.0,371.85,372.62,371.85,372.62,300.0
2020-05-11 11:05:00,372.42,372.42,370.6,370.6,1714.0,372.42,372.42,370.6,370.6,1714.0
2020-05-11 11:10:00,370.65,371.37,370.65,370.67,738.0,370.65,371.37,370.65,370.67,738.0
2020-05-11 11:15:00,370.99,372.04,370.99,372.04,700.0,370.99,372.04,370.99,372.04,700.0
2020-05-11 11:20:00,371.88,371.88,370.81,371.41,2000.0,371.88,371.88,370.81,371.41,2000.0
2020-05-11 11:25:00,370.76,371.52,370.76,371.4,400.0,370.76,371.52,370.76,371.4,400.0
2020-05-11 11:30:00,372.35,372.87,371.79,371.79,1400.0,372.35,372.87,371.79,371.79,1400.0
2020-05-11 11:35:00,371.77,372.28,371.77,371.88,1100.0,371.77,372.28,371.77,371.88,1100.0
2020-05-11 11:40:00,372.1,372.1,371.85,371.86,538.0,372.1,372.1,371.85,371.86,538.0
2020-05-11 11:45:00,372.2,372.46,372.2,372.46,200.0,372.2,372.46,372.2,372.46,200.0
2020-05-11 11:50:00,371.68,372.14,371.67,372.14,1075.0,371.68,372.14,371.67,372.14,1075.0
2020-05-11 11:55:00,371.85,371.98,371.85,371.98,250.0,371.85,371.98,371.85,371.98,250.0
2020-05-11 12:00:00,372.51,372.58,371.54,372.19,687.0,372.51,372.58,371.54,372.19,687.0
2020-05-11 12:05:00,372.15,372.21,371.61,371.74,800.0,372.15,372.21,371.61,371.74,800.0
2020-05-11 12:10:00,371.85,372.45,371.18,371.18,1600.0,371.85,372.45,371.18,371.18,1600.0
2020-05-11 12:15:00,371.03,372.33,371.01,372.33,1206.0,371.03,372.33,371.01,372.33,1206.0
2020-05-11 12:20:00,372.43,372.63,371.97,372.1,1419.0,372.43,372.63,371.97,372.1,1419.0
2020-05-11 12:25:00,371.64,372.78,371.64,372.62,1500.0,371.64,372.78,371.64,372.62,1500.0
2020-05-11 12:30:00,372.02,372.69,372.02,372.59,1024.0,372.02,372.69,372.02,372.59,1024.0
2020-05-11 12:35:00,372.13,372.43,372.13,372.15,1570.0,372.13,372.43,372.13,372.15,1570.0
2020-05-11 12:40:00,372.75,373.41,372.75,373.41,800.0,372.75,373.41,372.75,373.41,800.0
2020-05-11 12:45:00,372.88,373.46,372.88,373.07,560.0,372.88,373.46,372.88,373.07,560.0
2020-05-11 12:50:00,373.02,373.76,373.02,373.68,300.0,373.02,373.76,373.02,373.68,300.0
2020-05-11 12:55:00,373.77,374.34,373.77,374.34,1819.0,373.77,374.34,373.77,374.34,1819.0
2020-05-11 13:00:00,373.68,373.68,373.68,373.68,300.0,373.68,373.68,373.68,373.68,300.0
2020-05-11 13:05:00,374.18,374.21,373.98,373.98,400.0,374.18,374.21,373.98,373.98,400.0
2020-05-11 13:10:00,373.9,374.41,373.89,374.41,200.0,373.9,374.41,373.89,374.41,200.0
2020-05-11 13:15:00,374.21,374.34,373.88,374.24,1600.0,374.21,374.34,373.88,374.24,1600.0
2020-05-11 13:20:00,374.44,374.44,374.11,374.33,400.0,374.44,374.44,374.11,374.33,400.0
2020-05-11 13:25:00,374.67,374.74,374.24,374.24,700.0,374.67,374.74,374.24,374.24,700.0
2020-05-11 13:30:00,374.67,374.67,374.67,374.67,100.0,374.67,374.67,374.67,374.67,100.0
2020-05-11 13:35:00,374.43,374.79,374.42,374.79,700.0,374.43,374.79,374.42,374.79,700.0
2020-05-11 13:40:00,374.52,374.81,374.51,374.81,400.0,374.52,374.81,374.51,374.81,400.0
2020-05-11 13:45:00,374.5,374.79,374.39,374.39,1000.0,374.5,374.79,374.39,374.39,1000.0
2020-05-11 13:50:00,374.75,374.79,374.75,374.79,200.0,374.75,374.79,374.75,374.79,200.0
2020-05-11 13:55:00,374.77,374.91,374.4,374.4,600.0,374.77,374.91,374.4,374.4,600.0
2020-05-11 14:00:00,374.71,374.71,373.85,373.85,600.0,374.71,374.71,373.85,373.85,600.0
2020-05-11 14:05:00,373.88,374.33,373.63,374.33,1885.0,373.88,374.33,373.63,374.33,1885.0
2020-05-11 14:10:00,374.47,374.47,373.3,373.68,900.0,374.47,374.47,373.3,373.68,900.0
2020-05-11 14:15:00,373.94,374.16,373.69,373.99,2600.0,373.94,374.16,373.69,373.99,2600.0
2020-05-11 14:20:00,374.0,374.0,373.47,373.47,700.0,374.0,374.0,373.47,373.47,700.0
2020-05-11 14:25:00,374.14,374.14,373.62,373.62,402.0,374.14,374.14,373.62,373.62,402.0
2020-05-11 14:30:00,373.36,374.1,373.36,373.95,800.0,373.36,374.1,373.36,373.95,800.0
2020-05-11 14:35:00,374.14,374.35,373.94,374.16,792.0,374.14,374.35,373.94,374.16,792.0
2020-05-11 14:40:00,373.95,373.95,373.77,373.77,500.0,373.95,373.95,373.77,373.77,500.0
2020-05-11 14:45:00,373.92,374.1,373.88,374.1,300.0,373.92,374.1,373.88,374.1,300.0
2020-05-11 14:50:00,374.25,374.82,374.24,374.82,500.0,374.25,374.82,374.24,374.82,500.0
2020-05-11 14:55:00,374.5,375.99,374.5,375.99,2400.0,374.5,375.99,374.5,375.99,2400.0
2020-05-11 15:00:00,375.5,375.88,375.49,375.55,1200.0,375.5,375.88,375.49,375.55,1200.0
2020-05-11 15:05:00,375.72,375.72,375.72,375.72,200.0,375.72,375.72,375.72,375.72,200.0
2020-05-11 15:10:00,376.11,376.23,375.25,375.25,1100.0,376.11,376.23,375.25,375.25,1100.0
2020-05-11 15:15:00,376.41,376.41,375.39,375.39,900.0,376.41,376.41,375.39,375.39,900.0
2020-05-11 15:20:00,375.03,375.14,374.43,374.59,1520.0,375.03,375.14,374.43,374.59,1520.0
2020-05-11 15:25:00,374.61,374.61,373.61,374.0,939.0,374.61,374.61,373.61,374.0,939.0
2020-05-11 15:30:00,373.82,374.37,372.82,372.83,2903.0,373.82,374.37,372.82,372.83,2903.0
2020-05-11 15:35:00,373.15,373.23,372.39,372.79,2700.0,373.15,373.23,372.39,372.79,2700.0
2020-05-11 15:40:00,372.75,373.55,372.32,372.32,1600.0,372.75,373.55,372.32,372.32,1600.0
2020-05-11 15:45:00,372.76,373.74,372.65,372.69,2920.0,372.76,373.74,372.65,372.69,2920.0
2020-05-11 15:50:00,372.24,373.61,372.24,372.62,5503.0,372.24,373.61,372.24,372.62,5503.0
2020-05-11 15:55:00,372.92,373.87,371.7,372.38,18801.0,372.92,373.87,371.7,372.38,18801.0
2020-05-12 09:30:00,371.39,373.3,371.01,372.71,2534.0,371.39,373.3,371.01,372.71,2534.0
2020-05-12 09:35:00,372.08,372.08,365.64,365.64,5458.0,372.08,372.08,365.64,365.64,5458.0
2020-05-12 09:40:00,366.68,367.81,366.0,366.06,1647.0,366.68,367.81,366.0,366.06,1647.0
2020-05-12 09:45:00,366.0,366.0,361.68,362.99,5000.0,366.0,366.0,361.68,362.99,5000.0
2020-05-12 09:50:00,362.66,362.66,360.67,361.56,2200.0,362.66,362.66,360.67,361.56,2200.0
2020-05-12 09:55:00,361.67,362.88,361.66,362.49,6347.0,361.67,362.88,361.66,362.49,6347.0
2020-05-12 10:00:00,362.52,362.61,361.85,362.61,1800.0,362.52,362.61,361.85,362.61,1800.0
2020-05-12 10:05:00,362.32,362.84,361.89,362.27,2121.0,362.32,362.84,361.89,362.27,2121.0
2020-05-12 10:10:00,362.87,363.48,361.9,363.17,3700.0,362.87,363.48,361.9,363.17,3700.0
2020-05-12 10:15:00,362.82,364.69,362.82,364.54,3372.0,362.82,364.69,362.82,364.54,3372.0
2020-05-12 10:20:00,364.99,365.3,364.34,364.62,3295.0,364.99,365.3,364.34,364.62,3295.0
2020-05-12 10:25:00,364.9,364.9,363.55,364.21,1800.0,364.9,364.9,363.55,364.21,1800.0
2020-05-12 10:30:00,363.81,365.52,363.81,364.25,1800.0,363.81,365.52,363.81,364.25,1800.0
2020-05-12 10:35:00,365.56,366.05,364.43,365.29,1900.0,365.56,366.05,364.43,365.29,1900.0
2020-05-12 10:40:00,364.91,365.5,364.36,365.0,2000.0,364.91,365.5,364.36,365.0,2000.0
2020-05-12 10:45:00,365.0,365.39,364.0,364.0,4099.0,365.0,365.39,364.0,364.0,4099.0
2020-05-12 10:50:00,364.41,365.15,364.41,364.85,2600.0,364.41,365.15,364.41,364.85,2600.0
2020-05-12 10:55:00,364.61,366.37,364.43,366.37,6286.0,364.61,366.37,364.43,366.37,6286.0
2020-05-12 11:00:00,366.19,367.2,366.19,367.19,3200.0,366.19,367.2,366.19,367.19,3200.0
2020-05-12 11:05:00,367.18,368.19,367.18,368.11,1727.0,367.18,368.19,367.18,368.11,1727.0
2020-05-12 11:10:00,367.73,368.85,367.73,368.77,900.0,367.73,368.85,367.73,368.77,900.0
2020-05-12 11:15:00,368.35,368.35,367.02,367.08,2400.0,368.35,368.35,367.02,367.08,2400.0
2020-05-12 11:20:00,367.1,367.37,366.38,366.6,1200.0,367.1,367.37,366.38,366.6,1200.0
2020-05-12 11:25:00,366.47,366.47,364.9,364.9,302.0,366.47,366.47,364.9,364.9,302.0
2020-05-12 11:30:00,365.21,366.02,364.05,364.06,3117.0,365.21,366.02,364.05,364.06,3117.0
2020-05-12 11:35:00,364.0,365.16,364.0,365.01,1786.0,364.0,365.16,364.0,365.01,1786.0
2020-05-12 11:40:00,365.34,365.34,364.21,364.21,300.0,365.34,365.34,364.21,364.21,300.0
2020-05-12 11:45:00,364.9,364.9,363.91,364.21,1203.0,364.9,364.9,363.91,364.21,1203.0
2020-05-12 11:50:00,364.4,364.42,364.32,364.32,500.0,364.4,364.42,364.32,364.32,500.0
2020-05-12 11:55:00,364.21,364.66,364.2,364.56,400.0,364.21,364.66,364.2,364.56,400.0
2020-05-12 12:00:00,364.27,365.11,364.27,365.11,503.0,364.27,365.11,364.27,365.11,503.0
2020-05-12 12:05:00,365.08,365.08,364.26,364.78,1222.0,365.08,365.08,364.26,364.78,1222.0
2020-05-12 12:10:00,364.54,364.97,363.2,364.74,2923.0,364.54,364.97,363.2,364.74,2923.0
2020-05-12 12:15:00,364.92,365.74,364.76,365.74,800.0,364.92,365.74,364.76,365.74,800.0
2020-05-12 12:20:00,365.92,366.26,365.91,366.25,312.0,365.92,366.26,365.91,366.25,312.0
2020-05-12 12:25:00,365.94,366.64,365.93,366.61,1100.0,365.94,366.64,365.93,366.61,1100.0
2020-05-12 12:30:00,366.92,367.0,366.66,366.72,548.0,366.92,367.0,366.66,366.72,548.0
2020-05-12 12:35:00,366.69,366.69,366.68,366.69,100.0,366.69,366.69,366.68,366.69,100.0
2020-05-12 12:40:00,366.57,366.58,366.26,366.36,1092.0,366.57,366.58,366.26,366.36,1092.0
2020-05-12 12:45:00,366.53,366.58,366.26,366.58,600.0,366.53,366.58,366.26,366.58,600.0
2020-05-12 12:50:00,366.79,367.07,366.58,366.87,702.0,366.79,367.07,366.58,366.87,702.0
2020-05-12 12:55:00,367.04,367.78,367.04,367.78,615.0,367.04,367.78,367.04,367.78,615.0
2020-05-12 13:00:00,367.83,367.83,367.17,367.17,600.0,367.83,367.83,367.17,367.17,600.0
2020-05-12 13:05:00,367.25,367.25,367.04,367.05,340.0,367.25,367.25,367.04,367.05,340.0
2020-05-12 13:10:00,366.52,367.01,366.52,366.72,500.0,366.52,367.01,366.52,366.72,500.0
2020-05-12 13:15:00,366.72,366.72,365.74,365.74,800.0,366.72,366.72,365.74,365.74,800.0
2020-05-12 13:20:00,365.13,365.32,364.59,364.71,3194.0,365.13,365.32,364.59,364.71,3194.0
2020-05-12 13:25:00,364.95,365.45,364.86,365.22,1300.0,364.95,365.45,364.86,365.22,1300.0
2020-05-12 13:30:00,365.3,365.59,364.75,364.99,2218.0,365.3,365.59,364.75,364.99,2218.0
2020-05-12 13:35:00,365.18,365.23,364.7,364.7,700.0,365.18,365.23,364.7,364.7,700.0
2020-05-12 13:40:00,364.89,364.9,364.89,364.9,200.0,364.89,364.9,364.89,364.9,200.0
2020-05-12 13:45:00,364.91,365.17,364.49,364.63,2667.0,364.91,365.17,364.49,364.63,2667.0
2020-05-12 13:50:00,364.96,365.06,364.8,365.06,901.0,364.96,365.06,364.8,365.06,901.0
2020-05-12 13:55:00,364.99,364.99,364.67,364.68,300.0,364.99,364.99,364.67,364.68,300.0
2020-05-12 14:00:00,364.68,364.68,364.68,364.68,0.0,364.68,364.68,364.68,364.68,0.0
2020-05-12 14:05:00,364.02,364.31,363.85,364.08,801.0,364.02,364.31,363.85,364.08,801.0
2020-05-12 14:10:00,363.97,363.97,362.98,362.98,400.0,363.97,363.97,362.98,362.98,400.0
2020-05-12 14:15:00,363.14,363.7,362.79,362.98,1000.0,363.14,363.7,362.79,362.98,1000.0
2020-05-12 14:20:00,363.19,363.39,363.18,363.39,700.0,363.19,363.39,363.18,363.39,700.0
2020-05-12 14:25:00,363.1,363.19,362.05,362.47,1523.0,363.1,363.19,362.05,362.47,1523.0
2020-05-12 14:30:00,362.17,362.18,361.29,361.29,2600.0,362.17,362.18,361.29,361.29,2600.0
2020-05-12 14:35:00,361.29,361.53,360.68,360.89,5828.0,361.29,361.53,360.68,360.89,5828.0
2020-05-12 14:40:00,360.75,361.12,359.92,360.25,3769.0,360.75,361.12,359.92,360.25,3769.0
2020-05-12 14:45:00,360.1,360.1,359.61,359.82,800.0,360.1,360.1,359.61,359.82,800.0
2020-05-12 14:50:00,359.29,360.12,359.29,360.06,4445.0,359.29,360.12,359.29,360.06,4445.0
2020-05-12 14:55:00,359.79,360.01,359.62,359.62,508.0,359.79,360.01,359.62,359.62,508.0
2020-05-12 15:00:00,359.0,359.49,358.0,358.44,10139.0,359.0,359.49,358.0,358.44,10139.0
2020-05-12 15:05:00,359.12,359.26,358.43,358.44,500.0,359.12,359.26,358.43,358.44,500.0
2020-05-12 15:10:00,358.42,358.67,357.72,357.78,5650.0,358.42,358.67,357.72,357.78,5650.0
2020-05-12 15:15:00,357.79,358.62,357.37,357.52,1984.0,357.79,358.62,357.37,357.52,1984.0
2020-05-12 15:20:00,357.44,357.73,356.87,357.46,1700.0,357.44,357.73,356.87,357.46,1700.0
2020-05-12 15:25:00,357.49,358.16,357.27,357.53,1800.0,357.49,358.16,357.27,357.53,1800.0
2020-05-12 15:30:00,357.25,357.29,356.27,356.28,2100.0,357.25,357.29,356.27,356.28,2100.0
2020-05-12 15:35:00,356.4,356.4,355.61,355.62,3600.0,356.4,356.4,355.61,355.62,3600.0
2020-05-12 15:40:00,355.56,355.9,354.29,354.59,3682.0,355.56,355.9,354.29,354.59,3682.0
2020-05-12 15:45:00,354.52,354.84,354.07,354.07,3400.0,354.52,354.84,354.07,354.07,3400.0
2020-05-12 15:50:00,353.8,354.17,351.86,353.01,11061.0,353.8,354.17,351.86,353.01,11061.0
2020-05-12 15:55:00,352.91,353.92,351.69,351.69,9755.0,352.91,353.92,351.69,351.69,9755.0
2020-05-13 09:30:00,354.36,354.4,346.19,348.97,6302.0,354.36,354.4,346.19,348.97,6302.0
2020-05-13 09:35:00,347.07,349.87,346.89,348.39,1200.0,347.07,349.87,346.89,348.39,1200.0
2020-05-13 09:40:00,350.11,352.01,348.92,349.19,4588.0,350.11,352.01,348.92,349.19,4588.0
2020-05-13 09:45:00,346.66,350.81,346.66,350.81,3600.0,346.66,350.81,346.66,350.81,3600.0
2020-05-13 09:50:00,350.0,351.18,348.92,351.18,4916.0,350.0,351.18,348.92,351.18,4916.0
2020-05-13 09:55:00,350.36,351.86,350.17,351.77,1696.0,350.36,351.86,350.17,351.77,1696.0
2020-05-13 10:00:00,351.68,353.44,351.68,352.88,705.0,351.68,353.44,351.68,352.88,705.0
2020-05-13 10:05:00,351.91,353.26,351.91,353.12,3300.0,351.91,353.26,351.91,353.12,3300.0
2020-05-13 10:10:00,352.14,353.37,352.03,352.25,2170.0,352.14,353.37,352.03,352.25,2170.0
2020-05-13 10:15:00,352.25,353.39,352.23,353.03,2040.0,352.25,353.39,352.23,353.03,2040.0
2020-05-13 10:20:00,352.98,353.74,352.84,353.21,2400.0,352.98,353.74,352.84,353.21,2400.0
2020-05-13 10:25:00,353.02,355.32,353.01,354.92,1950.0,353.02,355.32,353.01,354.92,1950.0
2020-05-13 10:30:00,355.05,356.68,355.05,355.89,2000.0,355.05,356.68,355.05,355.89,2000.0
2020-05-13 10:35:00,356.0,356.78,354.9,355.0,2700.0,356.0,356.78,354.9,355.0,2700.0
2020-05-13 10:40:00,355.88,356.76,355.66,356.48,3434.0,355.88,356.76,355.66,356.48,3434.0
2020-05-13 10:45:00,356.68,356.68,355.97,356.01,2490.0,356.68,356.68,355.97,356.01,2490.0
2020-05-13 10:50:00,356.2,356.78,355.29,356.08,4510.0,356.2,356.78,355.29,356.08,4510.0
2020-05-13 10:55:00,355.74,355.74,354.11,354.11,4010.0,355.74,355.74,354.11,354.11,4010.0
2020-05-13 11:00:00,354.54,354.87,353.93,354.24,1510.0,354.54,354.87,353.93,354.24,1510.0
2020-05-13 11:05:00,354.53,356.33,354.29,355.69,5014.0,354.53,356.33,354.29,355.69,5014.0
2020-05-13 11:10:00,355.86,357.0,355.86,357.0,2039.0,355.86,357.0,355.86,357.0,2039.0
2020-05-13 11:15:00,356.74,357.24,355.23,355.38,3412.0,356.74,357.24,355.23,355.38,3412.0
2020-05-13 11:20:00,355.41,355.41,353.54,353.97,1600.0,355.41,355.41,353.54,353.97,1600.0
2020-05-13 11:25:00,353.36,353.36,351.82,352.69,1700.0,353.36,353.36,351.82,352.69,1700.0
2020-05-13 11:30:00,352.37,353.31,351.66,352.07,2700.0,352.37,353.31,351.66,352.07,2700.0
2020-05-13 11:35:00,351.38,351.38,350.31,350.31,1200.0,351.38,351.38,350.31,350.31,1200.0
2020-05-13 11:40:00,351.12,351.16,350.27,350.27,500.0,351.12,351.16,350.27,350.27,500.0
2020-05-13 11:45:00,348.47,348.5,347.87,348.44,2600.0,348.47,348.5,347.87,348.44,2600.0
2020-05-13 11:50:00,348.02,348.02,346.4,346.4,2500.0,348.02,348.02,346.4,346.4,2500.0
2020-05-13 11:55:00,346.5,347.65,346.01,347.19,4218.0,346.5,347.65,346.01,347.19,4218.0
2020-05-13 12:00:00,347.29,347.92,346.33,346.88,2706.0,347.29,347.92,346.33,346.88,2706.0
2020-05-13 12:05:00,346.19,347.36,344.62,344.64,4983.0,346.19,347.36,344.62,344.64,4983.0
2020-05-13 12:10:00,344.25,344.83,343.56,344.63,1900.0,344.25,344.83,343.56,344.63,1900.0
2020-05-13 12:15:00,343.81,344.0,341.53,342.9,2297.0,343.81,344.0,341.53,342.9,2297.0
2020-05-13 12:20:00,343.76,344.53,342.91,343.64,2150.0,343.76,344.53,342.91,343.64,2150.0
2020-05-13 12:25:00,344.52,345.58,344.15,345.58,1100.0,344.52,345.58,344.15,345.58,1100.0
2020-05-13 12:30:00,345.85,346.42,344.76,345.87,2000.0,345.85,346.42,344.76,345.87,2000.0
2020-05-13 12:35:00,346.06,346.69,345.46,346.3,1300.0,346.06,346.69,345.46,346.3,1300.0
2020-05-13 12:40:00,346.3,347.02,345.63,346.41,1700.0,346.3,347.02,345.63,346.41,1700.0
2020-05-13 12:45:00,346.45,347.91,346.45,347.91,1000.0,346.45,347.91,346.45,347.91,1000.0
2020-05-13 12:50:00,347.16,348.0,346.8,347.09,2129.0,347.16,348.0,346.8,347.09,2129.0
2020-05-13 12:55:00,347.51,347.51,345.04,345.69,1445.0,347.51,347.51,345.04,345.69,1445.0
2020-05-13 13:00:00,346.38,346.39,345.16,345.8,1940.0,346.38,346.39,345.16,345.8,1940.0
2020-05-13 13:05:00,345.19,345.44,343.83,344.18,1305.0,345.19,345.44,343.83,344.18,1305.0
2020-05-13 13:10:00,344.98,346.01,344.98,345.03,1400.0,344.98,346.01,344.98,345.03,1400.0
2020-05-13 13:15:00,345.21,346.1,344.44,346.1,700.0,345.21,346.1,344.44,346.1,700.0
2020-05-13 13:20:00,346.34,346.51,345.53,345.77,820.0,346.34,346.51,345.53,345.77,820.0
2020-05-13 13:25:00,344.83,346.06,344.64,345.71,1525.0,344.83,346.06,344.64,345.71,1525.0
2020-05-13 13:30:00,346.5,346.5,345.54,346.13,1000.0,346.5,346.5,345.54,346.13,1000.0
2020-05-13 13:35:00,346.11,346.34,345.82,346.27,825.0,346.11,346.34,345.82,346.27,825.0
2020-05-13 13:40:00,346.56,346.82,346.16,346.81,1130.0,346.56,346.82,346.16,346.81,1130.0
2020-05-13 13:45:00,347.2,347.21,346.46,346.73,1600.0,347.2,347.21,346.46,346.73,1600.0
2020-05-13 13:50:00,346.56,346.78,346.12,346.47,1100.0,346.56,346.78,346.12,346.47,1100.0
2020-05-13 13:55:00,346.14,346.33,345.38,345.78,1000.0,346.14,346.33,345.38,345.78,1000.0
2020-05-13 14:00:00,345.23,345.55,344.35,344.35,1400.0,345.23,345.55,344.35,344.35,1400.0
2020-05-13 14:05:00,344.37,346.6,344.37,346.43,1500.0,344.37,346.6,344.37,346.43,1500.0
2020-05-13 14:10:00,346.38,347.87,345.94,347.0,2010.0,346.38,347.87,345.94,347.0,2010.0
2020-05-13 14:15:00,347.24,348.76,347.24,348.34,1707.0,347.24,348.76,347.24,348.34,1707.0
2020-05-13 14:20:00,348.28,348.98,348.28,348.34,1400.0,348.28,348.98,348.28,348.34,1400.0
2020-05-13 14:25:00,348.18,349.26,347.99,348.82,1100.0,348.18,349.26,347.99,348.82,1100.0
2020-05-13 14:30:00,348.42,348.75,348.0,348.12,1200.0,348.42,348.75,348.0,348.12,1200.0
2020-05-13 14:35:00,348.02,348.85,347.9,348.12,1815.0,348.02,348.85,347.9,348.12,1815.0
2020-05-13 14:40:00,348.12,348.34,347.21,347.21,1017.0,348.12,348.34,347.21,347.21,1017.0
2020-05-13 14:45:00,347.44,348.19,347.44,348.19,1603.0,347.44,348.19,347.44,348.19,1603.0
2020-05-13 14:50:00,347.43,348.16,347.43,348.16,1009.0,347.43,348.16,347.43,348.16,1009.0
2020-05-13 14:55:00,347.64,347.79,345.76,345.76,4280.0,347.64,347.79,345.76,345.76,4280.0
2020-05-13 15:00:00,345.86,346.73,345.64,346.24,10420.0,345.86,346.73,345.64,346.24,10420.0
2020-05-13 15:05:00,346.0,346.22,345.53,345.6,1400.0,346.0,346.22,345.53,345.6,1400.0
2020-05-13 15:10:00,346.1,346.41,345.13,345.71,2300.0,346.1,346.41,345.13,345.71,2300.0
2020-05-13 15:15:00,345.49,346.14,345.14,346.14,1200.0,345.49,346.14,345.14,346.14,1200.0
2020-05-13 15:20:00,346.61,346.61,344.94,344.94,1900.0,346.61,346.61,344.94,344.94,1900.0
2020-05-13 15:25:00,344.94,345.56,344.46,345.56,3700.0,344.94,345.56,344.46,345.56,3700.0
2020-05-13 15:30:00,346.21,347.05,345.3,346.38,2665.0,346.21,347.05,345.3,346.38,2665.0
2020-05-13 15:35:00,346.44,346.5,345.91,346.45,3101.0,346.44,346.5,345.91,346.45,3101.0
2020-05-13 15:40:00,346.44,347.11,345.51,346.14,5534.0,346.44,347.11,345.51,346.14,5534.0
2020-05-13 15:45:00,346.34,347.24,345.68,347.22,3700.0,346.34,347.24,345.68,347.22,3700.0
2020-05-13 15:50:00,347.43,349.39,347.43,348.69,9054.0,347.43,349.39,347.43,348.69,9054.0
2020-05-13 15:55:00,348.68,351.3,348.42,350.13,17225.0,348.68,351.3,348.42,350.13,17225.0
2020-05-14 09:30:00,343.46,348.31,343.46,348.31,1968.0,343.46,348.31,343.46,348.31,1968.0
2020-05-14 09:35:00,344.15,344.78,343.65,344.78,615.0,344.15,344.78,343.65,344.78,615.0
2020-05-14 09:40:00,344.0,345.28,343.41,344.09,891.0,344.0,345.28,343.41,344.09,891.0
2020-05-14 09:45:00,343.82,344.81,339.0,340.62,2763.0,343.82,344.81,339.0,340.62,2763.0
2020-05-14 09:50:00,340.45,340.45,339.82,339.82,500.0,340.45,340.45,339.82,339.82,500.0
2020-05-14 09:55:00,339.54,340.22,337.04,340.15,1940.0,339.54,340.22,337.04,340.15,1940.0
2020-05-14 10:00:00,339.6,339.6,337.31,339.44,1050.0,339.6,339.6,337.31,339.44,1050.0
2020-05-14 10:05:00,339.4,341.27,339.4,340.23,1900.0,339.4,341.27,339.4,340.23,1900.0
2020-05-14 10:10:00,340.05,342.12,340.04,341.67,3762.0,340.05,342.12,340.04,341.67,3762.0
2020-05-14 10:15:00,341.13,341.14,339.9,339.9,1300.0,341.13,341.14,339.9,339.9,1300.0
2020-05-14 10:20:00,341.97,342.65,341.31,341.31,1963.0,341.97,342.65,341.31,341.31,1963.0
2020-05-14 10:25:00,342.25,342.25,340.01,340.01,1000.0,342.25,342.25,340.01,340.01,1000.0
2020-05-14 10:30:00,340.63,342.01,340.36,342.01,748.0,340.63,342.01,340.36,342.01,748.0
2020-05-14 10:35:00,341.73,343.68,341.72,343.13,4038.0,341.73,343.68,341.72,343.13,4038.0
2020-05-14 10:40:00,343.83,344.93,342.82,344.38,5500.0,343.83,344.93,342.82,344.38,5500.0
2020-05-14 10:45:00,344.72,346.28,344.34,346.28,1800.0,344.72,346.28,344.34,346.28,1800.0
2020-05-14 10:50:00,345.49,346.62,345.45,346.62,1100.0,345.49,346.62,345.45,346.62,1100.0
2020-05-14 10:55:00,346.6,346.6,345.29,345.49,800.0,346.6,346.6,345.29,345.49,800.0
2020-05-14 11:00:00,344.68,345.83,344.66,345.83,1200.0,344.68,345.83,344.66,345.83,1200.0
2020-05-14 11:05:00,345.99,347.29,345.99,346.67,1700.0,345.99,347.29,345.99,346.67,1700.0
2020-05-14 11:10:00,346.97,346.97,346.34,346.62,300.0,346.97,346.97,346.34,346.62,300.0
2020-05-14 11:15:00,346.91,348.26,346.87,347.95,1100.0,346.91,348.26,346.87,347.95,1100.0
2020-05-14 11:20:00,347.47,347.67,346.15,346.15,1100.0,347.47,347.67,346.15,346.15,1100.0
2020-05-14 11:25:00,345.96,346.08,345.81,345.81,300.0,345.96,346.08,345.81,345.81,300.0
2020-05-14 11:30:00,348.28,348.28,347.09,347.92,853.0,348.28,348.28,347.09,347.92,853.0
2020-05-14 11:35:00,348.01,348.13,345.87,345.87,1275.0,348.01,348.13,345.87,345.87,1275.0
2020-05-14 11:40:00,345.38,345.39,343.22,344.74,2200.0,345.38,345.39,343.22,344.74,2200.0
2020-05-14 11:45:00,343.91,343.91,343.91,343.91,100.0,343.91,343.91,343.91,343.91,100.0
2020-05-14 11:50:00,344.42,345.56,344.21,345.56,435.0,344.42,345.56,344.21,345.56,435.0
2020-05-14 11:55:00,346.22,346.22,343.69,343.81,1660.0,346.22,346.22,343.69,343.81,1660.0
2020-05-14 12:00:00,343.2,344.92,342.82,344.45,4403.0,343.2,344.92,342.82,344.45,4403.0
2020-05-14 12:05:00,344.69,345.34,343.77,343.77,700.0,344.69,345.34,343.77,343.77,700.0
2020-05-14 12:10:00,343.42,343.42,343.42,343.42,100.0,343.42,343.42,343.42,343.42,100.0
2020-05-14 12:15:00,343.5,344.13,342.97,344.13,600.0,343.5,344.13,342.97,344.13,600.0
2020-05-14 12:20:00,344.81,344.98,344.16,344.98,791.0,344.81,344.98,344.16,344.98,791.0
2020-05-14 12:25:00,344.71,344.71,344.7,344.71,100.0,344.71,344.71,344.7,344.71,100.0
2020-05-14 12:30:00,345.37,345.37,344.42,345.24,432.0,345.37,345.37,344.42,345.24,432.0
2020-05-14 12:35:00,345.42,345.61,345.04,345.44,500.0,345.42,345.61,345.04,345.44,500.0
2020-05-14 12:40:00,344.74,344.74,344.74,344.74,100.0,344.74,344.74,344.74,344.74,100.0
2020-05-14 12:45:00,344.98,345.1,344.41,344.41,700.0,344.98,345.1,344.41,344.41,700.0
2020-05-14 12:50:00,344.28,345.59,344.27,345.58,2111.0,344.28,345.59,344.27,345.58,2111.0
2020-05-14 12:55:00,345.81,346.05,345.57,345.62,1000.0,345.81,346.05,345.57,345.62,1000.0
2020-05-14 13:00:00,345.56,345.66,345.56,345.66,207.0,345.56,345.66,345.56,345.66,207.0
2020-05-14 13:05:00,344.96,345.51,344.96,345.51,300.0,344.96,345.51,344.96,345.51,300.0
2020-05-14 13:10:00,345.69,345.69,344.82,344.82,600.0,345.69,345.69,344.82,344.82,600.0
2020-05-14 13:15:00,345.03,345.75,345.02,345.48,1000.0,345.03,345.75,345.02,345.48,1000.0
2020-05-14 13:20:00,346.0,346.0,345.29,345.29,700.0,346.0,346.0,345.29,345.29,700.0
2020-05-14 13:25:00,345.23,345.93,345.01,345.82,1197.0,345.23,345.93,345.01,345.82,1197.0
2020-05-14 13:30:00,345.88,346.16,345.74,345.74,530.0,345.88,346.16,345.74,345.74,530.0
2020-05-14 13:35:00,345.74,345.74,345.74,345.74,0.0,345.74,345.74,345.74,345.74,0.0
2020-05-14 13:40:00,345.72,345.72,345.48,345.49,395.0,345.72,345.72,345.48,345.49,395.0
2020-05-14 13:45:00,345.71,345.96,345.71,345.96,400.0,345.71,345.96,345.71,345.96,400.0
2020-05-14 13:50:00,345.75,345.76,345.14,345.19,583.0,345.75,345.76,345.14,345.19,583.0
2020-05-14 13:55:00,344.68,344.96,344.67,344.77,500.0,344.68,344.96,344.67,344.77,500.0
2020-05-14 14:00:00,344.79,344.79,343.58,344.13,916.0,344.79,344.79,343.58,344.13,916.0
2020-05-14 14:05:00,344.0,344.0,344.0,344.0,200.0,344.0,344.0,344.0,344.0,200.0
2020-05-14 14:10:00,343.72,344.78,343.72,344.78,200.0,343.72,344.78,343.72,344.78,200.0
2020-05-14 14:15:00,344.69,345.31,344.51,344.52,987.0,344.69,345.31,344.51,344.52,987.0
2020-05-14 14:20:00,344.71,345.16,344.7,345.0,457.0,344.71,345.16,344.7,345.0,457.0
2020-05-14 14:25:00,345.15,345.15,344.97,345.06,300.0,345.15,345.15,344.97,345.06,300.0
2020-05-14 14:30:00,345.4,345.4,343.73,343.73,700.0,345.4,345.4,343.73,343.73,700.0
2020-05-14 14:35:00,343.31,343.66,343.3,343.59,516.0,343.31,343.66,343.3,343.59,516.0
2020-05-14 14:40:00,343.22,343.22,342.15,342.49,600.0,343.22,343.22,342.15,342.49,600.0
2020-05-14 14:45:00,342.67,343.28,342.3,343.03,700.0,342.67,343.28,342.3,343.03,700.0
2020-05-14 14:50:00,342.68,343.66,342.68,343.66,300.0,342.68,343.66,342.68,343.66,300.0
2020-05-14 14:55:00,344.18,344.45,344.15,344.45,1100.0,344.18,344.45,344.15,344.45,1100.0
2020-05-14 15:00:00,344.29,344.29,344.29,344.29,183.0,344.29,344.29,344.29,344.29,183.0
2020-05-14 15:05:00,344.94,347.87,344.76,346.55,1700.0,344.94,347.87,344.76,346.55,1700.0
2020-05-14 15:10:00,346.19,346.22,345.28,345.52,516.0,346.19,346.22,345.28,345.52,516.0
2020-05-14 15:15:00,346.48,346.62,345.73,346.05,660.0,346.48,346.62,345.73,346.05,660.0
2020-05-14 15:20:00,345.93,347.85,345.93,347.85,680.0,345.93,347.85,345.93,347.85,680.0
2020-05-14 15:25:00,348.09,348.45,347.67,348.45,952.0,348.09,348.45,347.67,348.45,952.0
2020-05-14 15:30:00,347.89,347.89,347.53,347.53,300.0,347.89,347.89,347.53,347.53,300.0
2020-05-14 15:35:00,347.19,347.93,346.93,347.12,1900.0,347.19,347.93,346.93,347.12,1900.0
2020-05-14 15:40:00,346.7,347.7,346.53,347.7,1200.0,346.7,347.7,346.53,347.7,1200.0
2020-05-14 15:45:00,348.63,349.21,348.63,349.14,2853.0,348.63,349.21,348.63,349.14,2853.0
2020-05-14 15:50:00,349.47,350.16,349.47,349.84,1260.0,349.47,350.16,349.47,349.84,1260.0
2020-05-14 15:55:00,349.81,350.11,349.04,349.92,4627.0,349.81,350.11,349.04,349.92,4627.0
2020-05-15 09:30:00,347.4,349.88,344.23,347.19,1997.0,347.4,349.88,344.23,347.19,1997.0
2020-05-15 09:35:00,344.67,344.67,344.67,344.67,295.0,344.67,344.67,344.67,344.67,295.0
2020-05-15 09:40:00,344.67,344.67,344.67,344.67,0.0,344.67,344.67,344.67,344.67,0.0
2020-05-15 09:45:00,351.66,354.57,351.66,352.14,2100.0,351.66,354.57,351.66,352.14,2100.0
2020-05-15 09:50:00,353.16,355.89,353.16,355.89,1670.0,353.16,355.89,353.16,355.89,1670.0
2020-05-15 09:55:00,355.26,358.7,355.26,357.24,3395.0,355.26,358.7,355.26,357.24,3395.0
2020-05-15 10:00:00,357.91,358.13,357.28,357.53,1200.0,357.91,358.13,357.28,357.53,1200.0
2020-05-15 10:05:00,358.17,358.4,357.45,358.34,1912.0,358.17,358.4,357.45,358.34,1912.0
2020-05-15 10:10:00,357.95,358.79,357.41,357.6,2700.0,357.95,358.79,357.41,357.6,2700.0
2020-05-15 10:15:00,357.73,357.73,356.78,356.78,1206.0,357.73,357.73,356.78,356.78,1206.0
2020-05-15 10:20:00,355.69,356.03,354.91,354.91,1400.0,355.69,356.03,354.91,354.91,1400.0
2020-05-15 10:25:00,354.99,355.44,354.98,355.44,500.0,354.99,355.44,354.98,355.44,500.0
2020-05-15 10:30:00,355.01,357.0,355.01,356.21,1980.0,355.01,357.0,355.01,356.21,1980.0
2020-05-15 10:35:00,355.97,356.53,354.75,354.75,1691.0,355.97,356.53,354.75,354.75,1691.0
2020-05-15 10:40:00,355.07,355.07,354.41,354.68,1000.0,355.07,355.07,354.41,354.68,1000.0
2020-05-15 10:45:00,354.4,354.53,354.11,354.53,801.0,354.4,354.53,354.11,354.53,801.0
2020-05-15 10:50:00,354.53,354.53,352.32,352.32,1800.0,354.53,354.53,352.32,352.32,1800.0
2020-05-15 10:55:00,352.18,352.71,352.16,352.21,600.0,352.18,352.71,352.16,352.21,600.0
2020-05-15 11:00:00,350.74,351.27,350.6,350.79,700.0,350.74,351.27,350.6,350.79,700.0
2020-05-15 11:05:00,351.27,352.11,351.05,352.11,1000.0,351.27,352.11,351.05,352.11,1000.0
2020-05-15 11:10:00,352.01,352.51,352.01,352.48,500.0,352.01,352.51,352.01,352.48,500.0
2020-05-15 11:15:00,352.31,352.36,351.91,352.22,701.0,352.31,352.36,351.91,352.22,701.0
2020-05-15 11:20:00,351.75,352.93,351.67,352.86,2401.0,351.75,352.93,351.67,352.86,2401.0
2020-05-15 11:25:00,352.87,353.26,352.72,352.8,1400.0,352.87,353.26,352.72,352.8,1400.0
2020-05-15 11:30:00,352.67,353.24,352.3,352.81,4316.0,352.67,353.24,352.3,352.81,4316.0
2020-05-15 11:35:00,352.86,353.12,352.0,352.0,2183.0,352.86,353.12,352.0,352.0,2183.0
2020-05-15 11:40:00,351.43,351.73,351.05,351.73,1100.0,351.43,351.73,351.05,351.73,1100.0
2020-05-15 11:45:00,351.45,351.45,350.78,350.99,1400.0,351.45,351.45,350.78,350.99,1400.0
2020-05-15 11:50:00,350.75,351.52,350.75,350.97,2800.0,350.75,351.52,350.75,350.97,2800.0
2020-05-15 11:55:00,351.54,351.96,351.33,351.96,1226.0,351.54,351.96,351.33,351.96,1226.0
2020-05-15 12:00:00,352.32,352.93,352.13,352.49,700.0,352.32,352.93,352.13,352.49,700.0
2020-05-15 12:05:00,352.62,352.92,352.32,352.32,900.0,352.62,352.92,352.32,352.32,900.0
2020-05-15 12:10:00,352.23,352.76,351.81,352.09,2100.0,352.23,352.76,351.81,352.09,2100.0
2020-05-15 12:15:00,351.92,352.61,351.92,352.29,1372.0,351.92,352.61,351.92,352.29,1372.0
2020-05-15 12:20:00,352.38,353.39,352.29,352.88,1100.0,352.38,353.39,352.29,352.88,1100.0
2020-05-15 12:25:00,353.05,353.24,352.78,352.9,1100.0,353.05,353.24,352.78,352.9,1100.0
2020-05-15 12:30:00,352.37,352.6,351.44,352.6,1100.0,352.37,352.6,351.44,352.6,1100.0
2020-05-15 12:35:00,351.56,351.57,351.56,351.56,100.0,351.56,351.57,351.56,351.56,100.0
2020-05-15 12:40:00,351.72,352.21,351.3,351.3,1500.0,351.72,352.21,351.3,351.3,1500.0
2020-05-15 12:45:00,351.09,351.22,351.09,351.22,200.0,351.09,351.22,351.09,351.22,200.0
2020-05-15 12:50:00,351.15,351.76,351.15,351.76,300.0,351.15,351.76,351.15,351.76,300.0
2020-05-15 12:55:00,351.22,351.22,351.04,351.04,400.0,351.22,351.22,351.04,351.04,400.0
2020-05-15 13:00:00,351.35,351.71,351.33,351.49,900.0,351.35,351.71,351.33,351.49,900.0
2020-05-15 13:05:00,351.56,351.84,351.33,351.71,1100.0,351.56,351.84,351.33,351.71,1100.0
2020-05-15 13:10:00,351.86,352.26,351.75,351.94,1100.0,351.86,352.26,351.75,351.94,1100.0
2020-05-15 13:15:00,351.73,351.73,351.06,351.06,1300.0,351.73,351.73,351.06,351.06,1300.0
2020-05-15 13:20:00,351.17,351.52,351.09,351.32,1200.0,351.17,351.52,351.09,351.32,1200.0
2020-05-15 13:25:00,351.49,351.58,350.93,351.03,1100.0,351.49,351.58,350.93,351.03,1100.0
2020-05-15 13:30:00,350.88,351.35,350.67,351.35,610.0,350.88,351.35,350.67,351.35,610.0
2020-05-15 13:35:00,351.28,351.6,350.54,350.54,700.0,351.28,351.6,350.54,350.54,700.0
2020-05-15 13:40:00,350.61,350.61,350.37,350.6,500.0,350.61,350.61,350.37,350.6,500.0
2020-05-15 13:45:00,350.46,350.72,349.74,350.24,1400.0,350.46,350.72,349.74,350.24,1400.0
2020-05-15 13:50:00,349.86,350.58,349.86,350.57,300.0,349.86,350.58,349.86,350.57,300.0
2020-05-15 13:55:00,350.4,350.46,349.94,350.14,3854.0,350.4,350.46,349.94,350.14,3854.0
2020-05-15 14:00:00,349.9,352.08,349.9,352.08,1644.0,349.9,352.08,349.9,352.08,1644.0
2020-05-15 14:05:00,350.88,351.2,350.02,350.03,1700.0,350.88,351.2,350.02,350.03,1700.0
2020-05-15 14:10:00,350.13,350.13,350.08,350.09,200.0,350.13,350.13,350.08,350.09,200.0
2020-05-15 14:15:00,350.66,351.54,350.6,350.91,1493.0,350.66,351.54,350.6,350.91,1493.0
2020-05-15 14:20:00,350.93,351.87,350.93,351.86,328.0,350.93,351.87,350.93,351.86,328.0
2020-05-15 14:25:00,351.88,352.16,351.84,352.16,600.0,351.88,352.16,351.84,352.16,600.0
2020-05-15 14:30:00,352.02,352.2,351.39,351.41,1100.0,352.02,352.2,351.39,351.41,1100.0
2020-05-15 14:35:00,351.24,351.24,350.12,350.49,500.0,351.24,351.24,350.12,350.49,500.0
2020-05-15 14:40:00,350.55,350.62,350.11,350.11,690.0,350.55,350.62,350.11,350.11,690.0
2020-05-15 14:45:00,350.41,351.18,350.41,350.51,1000.0,350.41,351.18,350.41,350.51,1000.0
2020-05-15 14:50:00,350.83,351.03,349.35,349.98,2650.0,350.83,351.03,349.35,349.98,2650.0
2020-05-15 14:55:00,349.61,349.95,349.35,349.59,500.0,349.61,349.95,349.35,349.59,500.0
2020-05-15 15:00:00,349.62,351.26,349.47,351.06,1600.0,349.62,351.26,349.47,351.06,1600.0
2020-05-15 15:05:00,351.17,351.53,351.13,351.53,300.0,351.17,351.53,351.13,351.53,300.0
2020-05-15 15:10:00,351.03,351.6,350.89,351.38,2150.0,351.03,351.6,350.89,351.38,2150.0
2020-05-15 15:15:00,351.1,352.0,350.82,351.72,5160.0,351.1,352.0,350.82,351.72,5160.0
2020-05-15 15:20:00,351.63,352.09,351.23,351.4,2400.0,351.63,352.09,351.23,351.4,2400.0
2020-05-15 15:25:00,351.68,352.46,351.37,351.37,500.0,351.68,352.46,351.37,351.37,500.0
2020-05-15 15:30:00,351.94,352.49,351.76,352.05,1805.0,351.94,352.49,351.76,352.05,1805.0
2020-05-15 15:35:00,352.05,352.05,351.2,351.24,800.0,352.05,352.05,351.2,351.24,800.0
2020-05-15 15:40:00,351.44,351.8,350.82,351.8,3503.0,351.44,351.8,350.82,351.8,3503.0
2020-05-15 15:45:00,352.47,353.01,351.9,353.01,1700.0,352.47,353.01,351.9,353.01,1700.0
2020-05-15 15:50:00,352.59,354.02,352.59,352.81,3608.0,352.59,354.02,352.59,352.81,3608.0
2020-05-15 15:55:00,352.31,353.26,352.09,352.36,9057.0,352.31,353.26,352.09,352.36,9057.0
2020-05-18 09:30:00,363.92,363.92,360.97,362.42,2241.0,363.92,363.92,360.97,362.42,2241.0
2020-05-18 09:35:00,363.79,366.95,363.06,366.21,2340.0,363.79,366.95,363.06,366.21,2340.0
2020-05-18 09:40:00,368.99,370.07,367.11,367.11,1050.0,368.99,370.07,367.11,367.11,1050.0
2020-05-18 09:45:00,368.19,368.22,366.28,366.65,1557.0,368.19,368.22,366.28,366.65,1557.0
2020-05-18 09:50:00,366.69,367.75,366.32,366.54,2400.0,366.69,367.75,366.32,366.54,2400.0
2020-05-18 09:55:00,366.51,367.0,365.97,366.29,2503.0,366.51,367.0,365.97,366.29,2503.0
2020-05-18 10:00:00,366.28,367.39,366.05,366.05,2000.0,366.28,367.39,366.05,366.05,2000.0
2020-05-18 10:05:00,366.33,367.15,366.07,366.79,2032.0,366.33,367.15,366.07,366.79,2032.0
2020-05-18 10:10:00,366.59,366.83,365.97,366.28,700.0,366.59,366.83,365.97,366.28,700.0
2020-05-18 10:15:00,366.17,368.04,366.17,368.04,3200.0,366.17,368.04,366.17,368.04,3200.0
2020-05-18 10:20:00,368.29,368.29,367.23,367.53,1748.0,368.29,368.29,367.23,367.53,1748.0
2020-05-18 10:25:00,368.16,369.33,368.05,368.78,1443.0,368.16,369.33,368.05,368.78,1443.0
2020-05-18 10:30:00,368.41,368.91,368.32,368.32,500.0,368.41,368.91,368.32,368.32,500.0
2020-05-18 10:35:00,368.25,369.96,368.13,369.96,3214.0,368.25,369.96,368.13,369.96,3214.0
2020-05-18 10:40:00,370.0,370.66,369.86,370.16,3629.0,370.0,370.66,369.86,370.16,3629.0
2020-05-18 10:45:00,370.54,371.21,370.48,371.12,1950.0,370.54,371.21,370.48,371.12,1950.0
2020-05-18 10:50:00,371.5,371.5,370.41,370.41,1000.0,371.5,371.5,370.41,370.41,1000.0
2020-05-18 10:55:00,371.22,371.33,370.87,370.92,1100.0,371.22,371.33,370.87,370.92,1100.0
2020-05-18 11:00:00,371.15,371.15,370.27,370.91,3010.0,371.15,371.15,370.27,370.91,3010.0
2020-05-18 11:05:00,370.93,371.21,370.75,370.83,2500.0,370.93,371.21,370.75,370.83,2500.0
2020-05-18 11:10:00,370.83,371.1,370.77,370.89,3323.0,370.83,371.1,370.77,370.89,3323.0
2020-05-18 11:15:00,371.2,374.23,371.2,374.18,4357.0,371.2,374.23,371.2,374.18,4357.0
2020-05-18 11:20:00,374.56,374.56,373.64,374.53,1969.0,374.56,374.56,373.64,374.53,1969.0
2020-05-18 11:25:00,374.63,375.1,374.5,374.76,2422.0,374.63,375.1,374.5,374.76,2422.0
2020-05-18 11:30:00,374.43,374.92,374.07,374.13,3547.0,374.43,374.92,374.07,374.13,3547.0
2020-05-18 11:35:00,373.98,373.98,372.73,372.73,1071.0,373.98,373.98,372.73,372.73,1071.0
2020-05-18 11:40:00,373.41,373.49,372.45,372.72,900.0,373.41,373.49,372.45,372.72,900.0
2020-05-18 11:45:00,372.81,373.21,372.8,373.21,300.0,372.81,373.21,372.8,373.21,300.0
2020-05-18 11:50:00,373.64,373.64,372.74,372.86,1500.0,373.64,373.64,372.74,372.86,1500.0
2020-05-18 11:55:00,373.22,373.22,372.62,372.72,600.0,373.22,373.22,372.62,372.72,600.0
2020-05-18 12:00:00,372.27,372.98,372.27,372.98,400.0,372.27,372.98,372.27,372.98,400.0
2020-05-18 12:05:00,372.6,373.69,372.6,372.6,839.0,372.6,373.69,372.6,372.6,839.0
2020-05-18 12:10:00,372.57,372.64,371.67,372.05,400.0,372.57,372.64,371.67,372.05,400.0
2020-05-18 12:15:00,371.83,372.2,371.58,371.99,1500.0,371.83,372.2,371.58,371.99,1500.0
2020-05-18 12:20:00,371.76,372.39,371.76,372.38,401.0,371.76,372.39,371.76,372.38,401.0
2020-05-18 12:25:00,372.05,372.39,371.96,372.39,600.0,372.05,372.39,371.96,372.39,600.0
2020-05-18 12:30:00,372.27,372.63,372.15,372.24,2000.0,372.27,372.63,372.15,372.24,2000.0
2020-05-18 12:35:00,372.35,372.55,372.11,372.54,600.0,372.35,372.55,372.11,372.54,600.0
2020-05-18 12:40:00,372.54,372.55,371.79,371.79,1200.0,372.54,372.55,371.79,371.79,1200.0
2020-05-18 12:45:00,371.87,371.92,371.58,371.7,500.0,371.87,371.92,371.58,371.7,500.0
2020-05-18 12:50:00,371.81,372.18,371.29,371.3,3098.0,371.81,372.18,371.29,371.3,3098.0
2020-05-18 12:55:00,371.25,371.25,370.9,370.94,700.0,371.25,371.25,370.9,370.94,700.0
2020-05-18 13:00:00,370.92,371.27,370.92,371.27,300.0,370.92,371.27,370.92,371.27,300.0
2020-05-18 13:05:00,371.43,371.97,371.43,371.97,300.0,371.43,371.97,371.43,371.97,300.0
2020-05-18 13:10:00,372.3,372.3,371.55,371.56,1100.0,372.3,372.3,371.55,371.56,1100.0
2020-05-18 13:15:00,371.59,372.4,371.59,372.4,500.0,371.59,372.4,371.59,372.4,500.0
2020-05-18 13:20:00,372.44,373.33,372.44,372.7,1201.0,372.44,373.33,372.44,372.7,1201.0
2020-05-18 13:25:00,372.21,372.75,372.21,372.75,200.0,372.21,372.75,372.21,372.75,200.0
2020-05-18 13:30:00,372.46,372.52,372.42,372.42,500.0,372.46,372.52,372.42,372.42,500.0
2020-05-18 13:35:00,372.44,372.63,371.4,371.4,3400.0,372.44,372.63,371.4,371.4,3400.0
2020-05-18 13:40:00,370.95,370.96,370.51,370.68,1274.0,370.95,370.96,370.51,370.68,1274.0
2020-05-18 13:45:00,370.34,370.34,370.29,370.29,300.0,370.34,370.34,370.29,370.29,300.0
2020-05-18 13:50:00,370.16,370.22,369.32,369.33,900.0,370.16,370.22,369.32,369.33,900.0
2020-05-18 13:55:00,369.22,369.28,369.22,369.28,200.0,369.22,369.28,369.22,369.28,200.0
2020-05-18 14:00:00,369.47,369.95,369.47,369.64,1020.0,369.47,369.95,369.47,369.64,1020.0
2020-05-18 14:05:00,369.93,369.93,369.64,369.65,200.0,369.93,369.93,369.64,369.65,200.0
2020-05-18 14:10:00,369.37,369.72,369.25,369.25,900.0,369.37,369.72,369.25,369.25,900.0
2020-05-18 14:15:00,369.38,369.79,369.24,369.24,600.0,369.38,369.79,369.24,369.24,600.0
2020-05-18 14:20:00,369.52,369.52,369.1,369.31,704.0,369.52,369.52,369.1,369.31,704.0
2020-05-18 14:25:00,369.02,369.27,368.05,369.27,900.0,369.02,369.27,368.05,369.27,900.0
2020-05-18 14:30:00,369.67,369.67,368.84,368.85,500.0,369.67,369.67,368.84,368.85,500.0
2020-05-18 14:35:00,369.2,369.21,367.78,367.79,1361.0,369.2,369.21,367.78,367.79,1361.0
2020-05-18 14:40:00,368.02,368.8,368.02,368.49,1100.0,368.02,368.8,368.02,368.49,1100.0
2020-05-18 14:45:00,368.47,368.78,367.33,367.54,1600.0,368.47,368.78,367.33,367.54,1600.0
2020-05-18 14:50:00,367.33,367.38,366.66,367.19,2400.0,367.33,367.38,366.66,367.19,2400.0
2020-05-18 14:55:00,367.31,368.1,367.31,367.44,3000.0,367.31,368.1,367.31,367.44,3000.0
2020-05-18 15:00:00,367.77,368.1,367.43,368.1,900.0,367.77,368.1,367.43,368.1,900.0
2020-05-18 15:05:00,367.88,367.89,367.48,367.78,1000.0,367.88,367.89,367.48,367.78,1000.0
2020-05-18 15:10:00,367.74,367.84,366.68,367.25,1027.0,367.74,367.84,366.68,367.25,1027.0
2020-05-18 15:15:00,367.23,367.27,366.57,366.57,900.0,367.23,367.27,366.57,366.57,900.0
2020-05-18 15:20:00,367.03,367.04,366.69,366.71,500.0,367.03,367.04,366.69,366.71,500.0
2020-05-18 15:25:00,366.78,367.45,366.48,367.33,1600.0,366.78,367.45,366.48,367.33,1600.0
2020-05-18 15:30:00,367.53,369.07,367.53,368.99,2900.0,367.53,369.07,367.53,368.99,2900.0
2020-05-18 15:35:00,369.41,369.69,368.66,369.35,1900.0,369.41,369.69,368.66,369.35,1900.0
2020-05-18 15:40:00,369.27,370.18,369.27,369.5,4400.0,369.27,370.18,369.27,369.5,4400.0
2020-05-18 15:45:00,369.26,369.63,368.93,369.44,4900.0,369.26,369.63,368.93,369.44,4900.0
2020-05-18 15:50:00,369.72,370.96,367.15,367.99,5698.0,369.72,370.96,367.15,367.99,5698.0
2020-05-18 15:55:00,368.13,368.16,365.88,367.41,11518.0,368.13,368.16,365.88,367.41,11518.0
2020-05-19 09:30:00,370.0,371.98,369.71,370.26,4211.0,370.0,371.98,369.71,370.26,4211.0
2020-05-19 09:35:00,372.23,372.61,372.23,372.61,400.0,372.23,372.61,372.23,372.61,400.0
2020-05-19 09:40:00,373.75,374.39,372.61,373.76,1600.0,373.75,374.39,372.61,373.76,1600.0
2020-05-19 09:45:00,373.67,373.69,373.67,373.69,367.0,373.67,373.69,373.67,373.69,367.0
2020-05-19 09:50:00,372.08,372.73,370.92,372.73,900.0,372.08,372.73,370.92,372.73,900.0
2020-05-19 09:55:00,372.73,373.99,372.73,373.99,800.0,372.73,373.99,372.73,373.99,800.0
2020-05-19 10:00:00,373.69,374.89,373.69,374.46,400.0,373.69,374.89,373.69,374.46,400.0
2020-05-19 10:05:00,374.49,375.26,374.49,375.26,2441.0,374.49,375.26,374.49,375.26,2441.0
2020-05-19 10:10:00,374.99,375.84,374.99,375.7,705.0,374.99,375.84,374.99,375.7,705.0
2020-05-19 10:15:00,375.97,375.97,374.93,375.12,600.0,375.97,375.97,374.93,375.12,600.0
2020-05-19 10:20:00,375.66,375.92,375.47,375.92,300.0,375.66,375.92,375.47,375.92,300.0
2020-05-19 10:25:00,375.0,375.41,375.0,375.41,488.0,375.0,375.41,375.0,375.41,488.0
2020-05-19 10:30:00,376.71,376.73,375.48,375.48,500.0,376.71,376.73,375.48,375.48,500.0
2020-05-19 10:35:00,375.92,376.54,375.23,375.23,900.0,375.92,376.54,375.23,375.23,900.0
2020-05-19 10:40:00,374.04,374.11,373.74,374.11,900.0,374.04,374.11,373.74,374.11,900.0
2020-05-19 10:45:00,375.09,375.14,374.41,375.09,600.0,375.09,375.14,374.41,375.09,600.0
2020-05-19 10:50:00,375.47,375.97,374.6,375.22,2112.0,375.47,375.97,374.6,375.22,2112.0
2020-05-19 10:55:00,375.45,375.67,374.96,375.64,700.0,375.45,375.67,374.96,375.64,700.0
2020-05-19 11:00:00,374.78,375.48,374.45,374.55,1100.0,374.78,375.48,374.45,374.55,1100.0
2020-05-19 11:05:00,375.03,375.57,375.03,375.57,200.0,375.03,375.57,375.03,375.57,200.0
2020-05-19 11:10:00,375.44,375.45,375.23,375.42,400.0,375.44,375.45,375.23,375.42,400.0
2020-05-19 11:15:00,375.98,375.98,375.59,375.59,2982.0,375.98,375.98,375.59,375.59,2982.0
2020-05-19 11:20:00,376.05,376.47,375.48,375.8,1000.0,376.05,376.47,375.48,375.8,1000.0
2020-05-19 11:25:00,375.6,376.03,375.39,376.0,600.0,375.6,376.03,375.39,376.0,600.0
2020-05-19 11:30:00,376.04,376.45,376.04,376.24,400.0,376.04,376.45,376.04,376.24,400.0
2020-05-19 11:35:00,375.59,375.59,375.52,375.53,200.0,375.59,375.59,375.52,375.53,200.0
2020-05-19 11:40:00,375.76,376.23,375.52,375.77,710.0,375.76,376.23,375.52,375.77,710.0
2020-05-19 11:45:00,377.18,377.21,377.18,377.21,200.0,377.18,377.21,377.18,377.21,200.0
2020-05-19 11:50:00,377.41,377.41,376.9,376.99,1597.0,377.41,377.41,376.9,376.99,1597.0
2020-05-19 11:55:00,376.77,376.77,376.71,376.72,400.0,376.77,376.77,376.71,376.72,400.0
2020-05-19 12:00:00,376.84,376.9,376.54,376.79,480.0,376.84,376.9,376.54,376.79,480.0
2020-05-19 12:05:00,376.27,376.82,376.27,376.82,517.0,376.27,376.82,376.27,376.82,517.0
2020-05-19 12:10:00,377.19,377.19,376.87,377.13,400.0,377.19,377.19,376.87,377.13,400.0
2020-05-19 12:15:00,376.87,377.18,376.34,376.34,1196.0,376.87,377.18,376.34,376.34,1196.0
2020-05-19 12:20:00,376.96,376.97,376.96,376.97,300.0,376.96,376.97,376.96,376.97,300.0
2020-05-19 12:25:00,377.12,377.56,377.06,377.49,1056.0,377.12,377.56,377.06,377.49,1056.0
2020-05-19 12:30:00,377.12,377.73,376.61,376.61,1624.0,377.12,377.73,376.61,376.61,1624.0
2020-05-19 12:35:00,376.13,376.29,375.62,375.62,902.0,376.13,376.29,375.62,375.62,902.0
2020-05-19 12:40:00,375.81,375.81,375.81,375.81,100.0,375.81,375.81,375.81,375.81,100.0
2020-05-19 12:45:00,376.26,376.46,376.26,376.46,360.0,376.26,376.46,376.26,376.46,360.0
2020-05-19 12:50:00,376.73,376.73,376.62,376.62,400.0,376.73,376.73,376.62,376.62,400.0
2020-05-19 12:55:00,376.62,376.62,376.62,376.62,100.0,376.62,376.62,376.62,376.62,100.0
2020-05-19 13:00:00,376.61,376.61,376.23,376.31,600.0,376.61,376.61,376.23,376.31,600.0
2020-05-19 13:05:00,376.68,376.86,376.24,376.47,400.0,376.68,376.86,376.24,376.47,400.0
2020-05-19 13:10:00,376.17,376.76,376.09,376.63,1820.0,376.17,376.76,376.09,376.63,1820.0
2020-05-19 13:15:00,376.71,376.95,376.49,376.83,1000.0,376.71,376.95,376.49,376.83,1000.0
2020-05-19 13:20:00,376.83,376.83,376.83,376.83,0.0,376.83,376.83,376.83,376.83,0.0
2020-05-19 13:25:00,377.14,377.14,377.04,377.04,782.0,377.14,377.14,377.04,377.04,782.0
2020-05-19 13:30:00,376.88,377.06,376.58,376.69,500.0,376.88,377.06,376.58,376.69,500.0
2020-05-19 13:35:00,376.77,376.95,376.75,376.88,700.0,376.77,376.95,376.75,376.88,700.0
2020-05-19 13:40:00,376.85,376.85,376.84,376.85,151.0,376.85,376.85,376.84,376.85,151.0
2020-05-19 13:45:00,377.04,377.71,377.04,377.71,901.0,377.04,377.71,377.04,377.71,901.0
2020-05-19 13:50:00,377.93,378.17,377.9,377.9,500.0,377.93,378.17,377.9,377.9,500.0
2020-05-19 13:55:00,378.27,378.27,378.05,378.05,300.0,378.27,378.27,378.05,378.05,300.0
2020-05-19 14:00:00,378.14,378.48,377.8,377.8,900.0,378.14,378.48,377.8,377.8,900.0
2020-05-19 14:05:00,377.94,378.58,377.94,378.58,300.0,377.94,378.58,377.94,378.58,300.0
2020-05-19 14:10:00,378.29,378.3,378.29,378.29,388.0,378.29,378.3,378.29,378.29,388.0
2020-05-19 14:15:00,378.21,378.99,378.21,378.58,500.0,378.21,378.99,378.21,378.58,500.0
2020-05-19 14:20:00,378.58,378.58,378.58,378.58,0.0,378.58,378.58,378.58,378.58,0.0
2020-05-19 14:25:00,378.3,379.0,378.3,378.36,1000.0,378.3,379.0,378.3,378.36,1000.0
2020-05-19 14:30:00,378.27,378.27,378.26,378.27,100.0,378.27,378.27,378.26,378.27,100.0
2020-05-19 14:35:00,378.27,378.4,378.08,378.4,1000.0,378.27,378.4,378.08,378.4,1000.0
2020-05-19 14:40:00,378.21,378.21,378.14,378.14,300.0,378.21,378.21,378.14,378.14,300.0
2020-05-19 14:45:00,379.01,379.2,378.53,379.08,950.0,379.01,379.2,378.53,379.08,950.0
2020-05-19 14:50:00,378.85,378.85,378.05,378.51,715.0,378.85,378.85,378.05,378.51,715.0
2020-05-19 14:55:00,378.05,378.05,374.62,375.3,2500.0,378.05,378.05,374.62,375.3,2500.0
2020-05-19 15:00:00,375.23,375.37,374.52,374.52,571.0,375.23,375.37,374.52,374.52,571.0
2020-05-19 15:05:00,374.9,375.93,374.89,375.74,660.0,374.9,375.93,374.89,375.74,660.0
2020-05-19 15:10:00,375.65,376.68,375.55,375.63,700.0,375.65,376.68,375.55,375.63,700.0
2020-05-19 15:15:00,375.89,375.89,375.02,375.02,500.0,375.89,375.89,375.02,375.02,500.0
2020-05-19 15:20:00,375.01,375.5,374.34,374.67,1358.0,375.01,375.5,374.34,374.67,1358.0
2020-05-19 15:25:00,374.26,375.44,374.24,375.43,770.0,374.26,375.44,374.24,375.43,770.0
2020-05-19 15:30:00,375.15,375.21,374.52,374.77,1100.0,375.15,375.21,374.52,374.77,1100.0
2020-05-19 15:35:00,374.98,374.98,372.77,373.27,1600.0,374.98,374.98,372.77,373.27,1600.0
2020-05-19 15:40:00,373.69,373.98,373.14,373.14,1100.0,373.69,373.98,373.14,373.14,1100.0
2020-05-19 15:45:00,373.32,373.32,372.03,373.11,2117.0,373.32,373.32,372.03,373.11,2117.0
2020-05-19 15:50:00,372.49,372.85,370.86,371.14,3920.0,372.49,372.85,370.86,371.14,3920.0
2020-05-19 15:55:00,371.2,372.34,369.08,369.69,10793.0,371.2,372.34,369.08,369.69,10793.0
2020-05-20 09:30:00,378.78,378.78,377.35,377.35,3151.0,378.78,378.78,377.35,377.35,3151.0
2020-05-20 09:35:00,378.39,380.42,376.73,380.11,1680.0,378.39,380.42,376.73,380.11,1680.0
2020-05-20 09:40:00,380.63,381.5,380.63,381.21,1419.0,380.63,381.5,380.63,381.21,1419.0
2020-05-20 09:45:00,381.59,383.25,381.48,382.31,1000.0,381.59,383.25,381.48,382.31,1000.0
2020-05-20 09:50:00,383.31,383.35,382.58,383.19,2300.0,383.31,383.35,382.58,383.19,2300.0
2020-05-20 09:55:00,382.89,384.46,382.89,383.41,2650.0,382.89,384.46,382.89,383.41,2650.0
2020-05-20 10:00:00,383.27,383.65,382.42,382.42,1900.0,383.27,383.65,382.42,382.42,1900.0
2020-05-20 10:05:00,381.99,382.79,381.98,382.79,1485.0,381.99,382.79,381.98,382.79,1485.0
2020-05-20 10:10:00,382.43,383.57,382.09,383.57,2000.0,382.43,383.57,382.09,383.57,2000.0
2020-05-20 10:15:00,383.31,383.61,382.55,382.79,2000.0,383.31,383.61,382.55,382.79,2000.0
2020-05-20 10:20:00,383.28,383.59,382.68,382.68,1400.0,383.28,383.59,382.68,382.68,1400.0
2020-05-20 10:25:00,382.6,383.32,382.59,383.03,500.0,382.6,383.32,382.59,383.03,500.0
2020-05-20 10:30:00,383.34,383.43,382.84,383.04,1501.0,383.34,383.43,382.84,383.04,1501.0
2020-05-20 10:35:00,383.45,383.84,382.97,383.39,600.0,383.45,383.84,382.97,383.39,600.0
2020-05-20 10:40:00,383.43,384.75,383.42,384.75,721.0,383.43,384.75,383.42,384.75,721.0
2020-05-20 10:45:00,384.52,385.0,384.09,384.09,1710.0,384.52,385.0,384.09,384.09,1710.0
2020-05-20 10:50:00,383.74,383.74,383.59,383.59,200.0,383.74,383.74,383.59,383.59,200.0
2020-05-20 10:55:00,382.69,382.95,382.58,382.58,603.0,382.69,382.95,382.58,382.58,603.0
2020-05-20 11:00:00,382.68,383.32,382.68,383.31,600.0,382.68,383.32,382.68,383.31,600.0
2020-05-20 11:05:00,383.66,384.11,383.66,384.1,600.0,383.66,384.11,383.66,384.1,600.0
2020-05-20 11:10:00,384.44,384.44,383.4,384.06,2364.0,384.44,384.44,383.4,384.06,2364.0
2020-05-20 11:15:00,384.18,384.53,383.22,383.87,1200.0,384.18,384.53,383.22,383.87,1200.0
2020-05-20 11:20:00,384.23,384.59,384.23,384.59,300.0,384.23,384.59,384.23,384.59,300.0
2020-05-20 11:25:00,384.61,386.66,384.61,385.76,2943.0,384.61,386.66,384.61,385.76,2943.0
2020-05-20 11:30:00,385.34,385.59,385.34,385.59,200.0,385.34,385.59,385.34,385.59,200.0
2020-05-20 11:35:00,385.74,385.82,385.74,385.82,300.0,385.74,385.82,385.74,385.82,300.0
2020-05-20 11:40:00,386.5,386.64,385.82,386.64,1009.0,386.5,386.64,385.82,386.64,1009.0
2020-05-20 11:45:00,386.08,386.08,384.8,385.0,1500.0,386.08,386.08,384.8,385.0,1500.0
2020-05-20 11:50:00,385.21,386.26,385.13,386.25,700.0,385.21,386.26,385.13,386.25,700.0
2020-05-20 11:55:00,386.27,386.38,386.08,386.38,600.0,386.27,386.38,386.08,386.38,600.0
2020-05-20 12:00:00,386.39,386.59,385.62,385.69,2918.0,386.39,386.59,385.62,385.69,2918.0
2020-05-20 12:05:00,385.95,386.65,385.79,385.79,1614.0,385.95,386.65,385.79,385.79,1614.0
2020-05-20 12:10:00,385.64,386.11,385.38,385.83,815.0,385.64,386.11,385.38,385.83,815.0
2020-05-20 12:15:00,385.83,385.96,385.22,385.28,3992.0,385.83,385.96,385.22,385.28,3992.0
2020-05-20 12:20:00,384.81,386.49,384.81,385.02,2073.0,384.81,386.49,384.81,385.02,2073.0
2020-05-20 12:25:00,385.42,385.62,385.11,385.11,800.0,385.42,385.62,385.11,385.11,800.0
2020-05-20 12:30:00,385.44,385.45,384.62,385.09,1900.0,385.44,385.45,384.62,385.09,1900.0
2020-05-20 12:35:00,384.85,384.85,384.02,384.48,2000.0,384.85,384.85,384.02,384.48,2000.0
2020-05-20 12:40:00,384.46,384.57,383.95,384.02,1300.0,384.46,384.57,383.95,384.02,1300.0
2020-05-20 12:45:00,384.0,384.05,383.46,384.05,1575.0,384.0,384.05,383.46,384.05,1575.0
2020-05-20 12:50:00,383.62,383.84,383.58,383.59,800.0,383.62,383.84,383.58,383.59,800.0
2020-05-20 12:55:00,383.46,383.49,383.19,383.19,1000.0,383.46,383.49,383.19,383.19,1000.0
2020-05-20 13:00:00,384.63,384.74,384.53,384.53,409.0,384.63,384.74,384.53,384.53,409.0
2020-05-20 13:05:00,384.84,385.1,384.83,384.93,482.0,384.84,385.1,384.83,384.93,482.0
2020-05-20 13:10:00,385.1,386.46,385.1,386.46,1004.0,385.1,386.46,385.1,386.46,1004.0
2020-05-20 13:15:00,385.92,386.18,385.84,385.97,709.0,385.92,386.18,385.84,385.97,709.0
2020-05-20 13:20:00,386.41,386.41,384.91,385.15,1300.0,386.41,386.41,384.91,385.15,1300.0
2020-05-20 13:25:00,385.09,385.5,385.09,385.5,701.0,385.09,385.5,385.09,385.5,701.0
2020-05-20 13:30:00,385.73,386.29,385.73,386.29,300.0,385.73,386.29,385.73,386.29,300.0
2020-05-20 13:35:00,386.03,386.37,385.86,386.36,500.0,386.03,386.37,385.86,386.36,500.0
2020-05-20 13:40:00,386.09,386.24,385.88,386.19,700.0,386.09,386.24,385.88,386.19,700.0
2020-05-20 13:45:00,386.47,386.98,386.31,386.45,1305.0,386.47,386.98,386.31,386.45,1305.0
2020-05-20 13:50:00,386.42,386.42,385.5,385.5,500.0,386.42,386.42,385.5,385.5,500.0
2020-05-20 13:55:00,385.51,385.66,384.55,384.61,700.0,385.51,385.66,384.55,384.61,700.0
2020-05-20 14:00:00,384.33,385.6,384.33,384.96,1600.0,384.33,385.6,384.33,384.96,1600.0
2020-05-20 14:05:00,385.41,385.94,384.77,384.77,1715.0,385.41,385.94,384.77,384.77,1715.0
2020-05-20 14:10:00,385.06,385.31,384.28,384.29,1000.0,385.06,385.31,384.28,384.29,1000.0
2020-05-20 14:15:00,384.15,384.35,383.7,383.7,1100.0,384.15,384.35,383.7,383.7,1100.0
2020-05-20 14:20:00,383.93,384.56,383.9,384.5,819.0,383.93,384.56,383.9,384.5,819.0
2020-05-20 14:25:00,384.3,384.3,383.3,383.3,1064.0,384.3,384.3,383.3,383.3,1064.0
2020-05-20 14:30:00,383.89,384.7,383.89,384.29,500.0,383.89,384.7,383.89,384.29,500.0
2020-05-20 14:35:00,384.69,384.69,384.15,384.21,1200.0,384.69,384.69,384.15,384.21,1200.0
2020-05-20 14:40:00,384.15,384.32,383.4,383.4,1148.0,384.15,384.32,383.4,383.4,1148.0
2020-05-20 14:45:00,383.29,383.88,383.28,383.88,800.0,383.29,383.88,383.28,383.88,800.0
2020-05-20 14:50:00,384.25,385.59,384.11,385.59,5700.0,384.25,385.59,384.11,385.59,5700.0
2020-05-20 14:55:00,385.58,386.54,385.56,386.54,1895.0,385.58,386.54,385.56,386.54,1895.0
2020-05-20 15:00:00,386.25,386.29,385.71,386.02,2033.0,386.25,386.29,385.71,386.02,2033.0
2020-05-20 15:05:00,385.84,386.67,385.65,385.65,1914.0,385.84,386.67,385.65,385.65,1914.0
2020-05-20 15:10:00,385.56,386.21,384.63,385.22,2107.0,385.56,386.21,384.63,385.22,2107.0
2020-05-20 15:15:00,385.14,385.64,385.14,385.42,1700.0,385.14,385.64,385.14,385.42,1700.0
2020-05-20 15:20:00,385.53,386.77,385.53,386.62,2400.0,385.53,386.77,385.53,386.62,2400.0
2020-05-20 15:25:00,387.0,387.33,386.06,386.41,2100.0,387.0,387.33,386.06,386.41,2100.0
2020-05-20 15:30:00,386.4,386.4,385.38,385.38,2704.0,386.4,386.4,385.38,385.38,2704.0
2020-05-20 15:35:00,385.23,385.84,385.2,385.21,2312.0,385.23,385.84,385.2,385.21,2312.0
2020-05-20 15:40:00,385.48,385.48,385.1,385.14,4100.0,385.48,385.48,385.1,385.14,4100.0
2020-05-20 15:45:00,385.28,385.34,383.69,383.69,4219.0,385.28,385.34,383.69,383.69,4219.0
2020-05-20 15:50:00,383.88,384.33,382.88,383.38,7335.0,383.88,384.33,382.88,383.38,7335.0
2020-05-20 15:55:00,383.67,384.49,382.97,383.61,8828.0,383.67,384.49,382.97,383.61,8828.0
2020-05-21 09:30:00,386.11,386.11,382.97,385.69,3735.0,386.11,386.11,382.97,385.69,3735.0
2020-05-21 09:35:00,385.42,389.15,385.42,388.67,1382.0,385.42,389.15,385.42,388.67,1382.0
2020-05-21 09:40:00,389.16,389.16,387.72,387.72,528.0,389.16,389.16,387.72,387.72,528.0
2020-05-21 09:45:00,387.26,387.54,387.26,387.54,200.0,387.26,387.54,387.26,387.54,200.0
2020-05-21 09:50:00,386.97,387.47,386.11,386.11,800.0,386.97,387.47,386.11,386.11,800.0
2020-05-21 09:55:00,386.72,387.58,385.64,387.58,1332.0,386.72,387.58,385.64,387.58,1332.0
2020-05-21 10:00:00,388.22,388.22,387.02,387.54,800.0,388.22,388.22,387.02,387.54,800.0
2020-05-21 10:05:00,386.72,387.66,386.72,386.99,1200.0,386.72,387.66,386.72,386.99,1200.0
2020-05-21 10:10:00,387.7,387.7,386.67,387.43,923.0,387.7,387.7,386.67,387.43,923.0
2020-05-21 10:15:00,386.87,387.07,386.69,386.75,700.0,386.87,387.07,386.69,386.75,700.0
2020-05-21 10:20:00,387.12,387.76,386.82,387.76,800.0,387.12,387.76,386.82,387.76,800.0
2020-05-21 10:25:00,387.77,387.77,387.1,387.1,400.0,387.77,387.77,387.1,387.1,400.0
2020-05-21 10:30:00,386.89,386.89,385.37,385.62,1630.0,386.89,386.89,385.37,385.62,1630.0
2020-05-21 10:35:00,385.37,385.46,383.98,383.98,600.0,385.37,385.46,383.98,383.98,600.0
2020-05-21 10:40:00,383.94,385.03,383.9,385.03,1000.0,383.94,385.03,383.9,385.03,1000.0
2020-05-21 10:45:00,384.59,384.89,384.25,384.89,600.0,384.59,384.89,384.25,384.89,600.0
2020-05-21 10:50:00,384.93,385.06,384.44,385.0,1000.0,384.93,385.06,384.44,385.0,1000.0
2020-05-21 10:55:00,384.37,384.84,384.33,384.83,500.0,384.37,384.84,384.33,384.83,500.0
2020-05-21 11:00:00,384.44,384.88,383.85,383.85,1400.0,384.44,384.88,383.85,383.85,1400.0
2020-05-21 11:05:00,383.53,383.53,382.57,383.25,1713.0,383.53,383.53,382.57,383.25,1713.0
2020-05-21 11:10:00,384.33,384.37,383.1,383.11,1022.0,384.33,384.37,383.1,383.11,1022.0
2020-05-21 11:15:00,383.28,383.29,382.17,382.18,600.0,383.28,383.29,382.17,382.18,600.0
2020-05-21 11:20:00,382.24,382.24,381.7,381.71,530.0,382.24,382.24,381.7,381.71,530.0
2020-05-21 11:25:00,381.65,383.21,381.44,383.21,1300.0,381.65,383.21,381.44,383.21,1300.0
2020-05-21 11:30:00,383.38,384.25,383.38,383.6,2200.0,383.38,384.25,383.38,383.6,2200.0
2020-05-21 11:35:00,384.47,384.94,384.47,384.94,200.0,384.47,384.94,384.47,384.94,200.0
2020-05-21 11:40:00,385.5,387.06,385.44,385.77,935.0,385.5,387.06,385.44,385.77,935.0
2020-05-21 11:45:00,386.04,386.04,386.04,386.04,100.0,386.04,386.04,386.04,386.04,100.0
2020-05-21 11:50:00,385.89,385.89,385.06,385.72,4000.0,385.89,385.89,385.06,385.72,4000.0
2020-05-21 11:55:00,385.41,385.96,385.41,385.48,2500.0,385.41,385.96,385.41,385.48,2500.0
2020-05-21 12:00:00,385.45,387.43,385.45,387.43,625.0,385.45,387.43,385.45,387.43,625.0
2020-05-21 12:05:00,387.43,387.43,387.43,387.43,0.0,387.43,387.43,387.43,387.43,0.0
2020-05-21 12:10:00,387.7,388.52,387.4,388.21,3612.0,387.7,388.52,387.4,388.21,3612.0
2020-05-21 12:15:00,388.05,388.1,387.82,387.87,1956.0,388.05,388.1,387.82,387.87,1956.0
2020-05-21 12:20:00,388.01,388.12,387.38,387.39,1440.0,388.01,388.12,387.38,387.39,1440.0
2020-05-21 12:25:00,388.13,388.91,387.96,388.33,1200.0,388.13,388.91,387.96,388.33,1200.0
2020-05-21 12:30:00,388.33,388.33,388.33,388.33,0.0,388.33,388.33,388.33,388.33,0.0
2020-05-21 12:35:00,386.71,386.81,385.78,385.78,825.0,386.71,386.81,385.78,385.78,825.0
2020-05-21 12:40:00,386.85,386.85,386.63,386.63,300.0,386.85,386.85,386.63,386.63,300.0
2020-05-21 12:45:00,386.96,386.96,386.96,386.96,100.0,386.96,386.96,386.96,386.96,100.0
2020-05-21 12:50:00,387.45,387.63,387.44,387.48,440.0,387.45,387.63,387.44,387.48,440.0
2020-05-21 12:55:00,386.59,386.59,386.59,386.59,100.0,386.59,386.59,386.59,386.59,100.0
2020-05-21 13:00:00,386.74,388.25,386.35,387.07,1600.0,386.74,388.25,386.35,387.07,1600.0
2020-05-21 13:05:00,386.85,387.17,386.58,386.63,800.0,386.85,387.17,386.58,386.63,800.0
2020-05-21 13:10:00,387.08,387.08,387.08,387.08,100.0,387.08,387.08,387.08,387.08,100.0
2020-05-21 13:15:00,387.15,387.55,387.15,387.55,600.0,387.15,387.55,387.15,387.55,600.0
2020-05-21 13:20:00,387.77,388.41,386.66,387.39,2194.0,387.77,388.41,386.66,387.39,2194.0
2020-05-21 13:25:00,387.43,387.43,387.03,387.03,200.0,387.43,387.43,387.03,387.03,200.0
2020-05-21 13:30:00,387.02,387.54,387.02,387.54,600.0,387.02,387.54,387.02,387.54,600.0
2020-05-21 13:35:00,387.37,387.54,386.77,387.51,1203.0,387.37,387.54,386.77,387.51,1203.0
2020-05-21 13:40:00,387.33,387.67,387.21,387.67,500.0,387.33,387.67,387.21,387.67,500.0
2020-05-21 13:45:00,388.17,389.13,388.17,389.02,2189.0,388.17,389.13,388.17,389.02,2189.0
2020-05-21 13:50:00,388.65,388.65,388.29,388.63,657.0,388.65,388.65,388.29,388.63,657.0
2020-05-21 13:55:00,388.8,388.81,388.57,388.61,500.0,388.8,388.81,388.57,388.61,500.0
2020-05-21 14:00:00,388.91,389.38,388.91,389.35,532.0,388.91,389.38,388.91,389.35,532.0
2020-05-21 14:05:00,389.16,389.16,388.69,388.79,800.0,389.16,389.16,388.69,388.79,800.0
2020-05-21 14:10:00,388.73,388.76,388.61,388.61,700.0,388.73,388.76,388.61,388.61,700.0
2020-05-21 14:15:00,388.62,388.86,388.42,388.74,800.0,388.62,388.86,388.42,388.74,800.0
2020-05-21 14:20:00,389.03,389.03,388.65,388.65,300.0,389.03,389.03,388.65,388.65,300.0
2020-05-21 14:25:00,389.14,389.14,388.68,388.83,400.0,389.14,389.14,388.68,388.83,400.0
2020-05-21 14:30:00,389.02,389.02,388.76,388.76,707.0,389.02,389.02,388.76,388.76,707.0
2020-05-21 14:35:00,388.69,388.7,387.12,387.13,1300.0,388.69,388.7,387.12,387.13,1300.0
2020-05-21 14:40:00,387.35,388.63,387.35,388.63,600.0,387.35,388.63,387.35,388.63,600.0
2020-05-21 14:45:00,388.58,388.58,387.5,387.5,1100.0,388.58,388.58,387.5,387.5,1100.0
2020-05-21 14:50:00,387.05,387.52,387.05,387.52,900.0,387.05,387.52,387.05,387.52,900.0
2020-05-21 14:55:00,387.86,387.93,387.37,387.61,800.0,387.86,387.93,387.37,387.61,800.0
2020-05-21 15:00:00,388.13,388.13,387.4,387.85,600.0,388.13,388.13,387.4,387.85,600.0
2020-05-21 15:05:00,387.47,387.75,387.25,387.5,800.0,387.47,387.75,387.25,387.5,800.0
2020-05-21 15:10:00,387.47,387.47,386.86,387.13,1100.0,387.47,387.47,386.86,387.13,1100.0
2020-05-21 15:15:00,387.17,388.04,387.11,388.04,1200.0,387.17,388.04,387.11,388.04,1200.0
2020-05-21 15:20:00,387.7,387.7,387.23,387.27,1100.0,387.7,387.7,387.23,387.27,1100.0
2020-05-21 15:25:00,387.24,387.24,386.94,387.13,904.0,387.24,387.24,386.94,387.13,904.0
2020-05-21 15:30:00,386.75,387.1,385.4,386.25,2000.0,386.75,387.1,385.4,386.25,2000.0
2020-05-21 15:35:00,385.87,386.04,385.5,386.04,1201.0,385.87,386.04,385.5,386.04,1201.0
2020-05-21 15:40:00,385.79,386.2,385.23,386.19,1600.0,385.79,386.2,385.23,386.19,1600.0
2020-05-21 15:45:00,385.93,385.93,385.02,385.22,2101.0,385.93,385.93,385.02,385.22,2101.0
2020-05-21 15:50:00,385.8,385.8,384.04,384.24,3881.0,385.8,385.8,384.04,384.24,3881.0
2020-05-21 15:55:00,384.41,385.7,384.33,385.0,10049.0,384.41,385.7,384.33,385.0,10049.0
2020-05-22 09:30:00,385.0,386.0,385.0,386.0,2600.0,385.0,386.0,385.0,386.0,2600.0
2020-05-22 09:35:00,384.41,384.86,383.76,384.44,1000.0,384.41,384.86,383.76,384.44,1000.0
2020-05-22 09:40:00,384.7,385.91,384.7,385.91,300.0,384.7,385.91,384.7,385.91,300.0
2020-05-22 09:45:00,386.79,387.12,386.78,387.12,300.0,386.79,387.12,386.78,387.12,300.0
2020-05-22 09:50:00,387.12,388.12,387.12,388.12,1100.0,387.12,388.12,387.12,388.12,1100.0
2020-05-22 09:55:00,388.25,389.22,387.01,388.4,1900.0,388.25,389.22,387.01,388.4,1900.0
2020-05-22 10:00:00,387.58,388.1,387.23,388.1,500.0,387.58,388.1,387.23,388.1,500.0
2020-05-22 10:05:00,386.3,386.3,384.31,384.31,2501.0,386.3,386.3,384.31,384.31,2501.0
2020-05-22 10:10:00,383.81,384.49,383.81,384.49,200.0,383.81,384.49,383.81,384.49,200.0
2020-05-22 10:15:00,383.21,383.85,383.21,383.7,900.0,383.21,383.85,383.21,383.7,900.0
2020-05-22 10:20:00,383.69,384.8,383.66,384.46,800.0,383.69,384.8,383.66,384.46,800.0
2020-05-22 10:25:00,383.89,384.05,383.53,384.05,500.0,383.89,384.05,383.53,384.05,500.0
2020-05-22 10:30:00,384.44,384.45,384.44,384.44,275.0,384.44,384.45,384.44,384.44,275.0
2020-05-22 10:35:00,383.48,383.48,382.47,382.88,1109.0,383.48,383.48,382.47,382.88,1109.0
2020-05-22 10:40:00,383.53,383.53,383.5,383.5,500.0,383.53,383.53,383.5,383.5,500.0
2020-05-22 10:45:00,383.28,383.63,382.92,383.52,911.0,383.28,383.63,382.92,383.52,911.0
2020-05-22 10:50:00,383.59,384.05,383.05,383.75,800.0,383.59,384.05,383.05,383.75,800.0
2020-05-22 10:55:00,383.71,383.87,383.71,383.87,300.0,383.71,383.87,383.71,383.87,300.0
2020-05-22 11:00:00,383.51,385.76,383.51,385.2,1073.0,383.51,385.76,383.51,385.2,1073.0
2020-05-22 11:05:00,385.19,385.21,385.19,385.21,200.0,385.19,385.21,385.19,385.21,200.0
2020-05-22 11:10:00,385.68,388.03,385.68,387.63,2901.0,385.68,388.03,385.68,387.63,2901.0
2020-05-22 11:15:00,387.29,388.01,387.03,387.18,3504.0,387.29,388.01,387.03,387.18,3504.0
2020-05-22 11:20:00,387.05,387.05,386.09,386.09,1400.0,387.05,387.05,386.09,386.09,1400.0
2020-05-22 11:25:00,385.62,385.62,384.76,385.54,700.0,385.62,385.62,384.76,385.54,700.0
2020-05-22 11:30:00,386.04,386.98,386.04,386.31,2631.0,386.04,386.98,386.04,386.31,2631.0
2020-05-22 11:35:00,386.03,386.23,386.03,386.17,719.0,386.03,386.23,386.03,386.17,719.0
2020-05-22 11:40:00,385.89,386.2,385.88,386.2,910.0,385.89,386.2,385.88,386.2,910.0
2020-05-22 11:45:00,386.2,386.2,385.77,385.77,500.0,386.2,386.2,385.77,385.77,500.0
2020-05-22 11:50:00,385.97,386.33,385.97,386.33,600.0,385.97,386.33,385.97,386.33,600.0
2020-05-22 11:55:00,386.09,387.03,386.09,387.03,2394.0,386.09,387.03,386.09,387.03,2394.0
2020-05-22 12:00:00,388.05,388.05,386.85,388.04,300.0,388.05,388.05,386.85,388.04,300.0
2020-05-22 12:05:00,388.81,389.07,388.02,388.02,2400.0,388.81,389.07,388.02,388.02,2400.0
2020-05-22 12:10:00,387.88,387.88,386.94,386.94,1000.0,387.88,387.88,386.94,386.94,1000.0
2020-05-22 12:15:00,386.94,387.32,386.59,387.32,600.0,386.94,387.32,386.59,387.32,600.0
2020-05-22 12:20:00,387.66,388.41,386.97,388.41,1280.0,387.66,388.41,386.97,388.41,1280.0
2020-05-22 12:25:00,387.88,388.21,387.88,388.21,200.0,387.88,388.21,387.88,388.21,200.0
2020-05-22 12:30:00,388.43,389.38,388.43,389.38,800.0,388.43,389.38,388.43,389.38,800.0
2020-05-22 12:35:00,389.78,389.9,389.31,389.48,1400.0,389.78,389.9,389.31,389.48,1400.0
2020-05-22 12:40:00,389.62,389.62,389.61,389.62,100.0,389.62,389.62,389.61,389.62,100.0
2020-05-22 12:45:00,389.53,389.99,388.45,388.95,2400.0,389.53,389.99,388.45,388.95,2400.0
2020-05-22 12:50:00,388.54,388.54,388.54,388.54,100.0,388.54,388.54,388.54,388.54,100.0
2020-05-22 12:55:00,388.83,388.83,388.47,388.47,400.0,388.83,388.83,388.47,388.47,400.0
2020-05-22 13:00:00,389.0,389.47,388.98,388.98,568.0,389.0,389.47,388.98,388.98,568.0
2020-05-22 13:05:00,389.47,389.47,389.05,389.05,400.0,389.47,389.47,389.05,389.05,400.0
2020-05-22 13:10:00,389.29,389.3,389.29,389.3,200.0,389.29,389.3,389.29,389.3,200.0
2020-05-22 13:15:00,389.41,389.5,389.41,389.43,400.0,389.41,389.5,389.41,389.43,400.0
2020-05-22 13:20:00,389.53,389.79,389.24,389.79,701.0,389.53,389.79,389.24,389.79,701.0
2020-05-22 13:25:00,389.43,389.43,388.81,388.81,745.0,389.43,389.43,388.81,388.81,745.0
2020-05-22 13:30:00,388.72,388.72,388.72,388.72,100.0,388.72,388.72,388.72,388.72,100.0
2020-05-22 13:35:00,388.95,388.98,388.53,388.53,400.0,388.95,388.98,388.53,388.53,400.0
2020-05-22 13:40:00,388.62,388.72,387.84,387.84,800.0,388.62,388.72,387.84,387.84,800.0
2020-05-22 13:45:00,387.98,387.98,387.98,387.98,100.0,387.98,387.98,387.98,387.98,100.0
2020-05-22 13:50:00,387.5,387.67,386.81,386.81,625.0,387.5,387.67,386.81,386.81,625.0
2020-05-22 13:55:00,386.95,387.43,386.94,387.43,376.0,386.95,387.43,386.94,387.43,376.0
2020-05-22 14:00:00,387.04,387.19,387.04,387.19,200.0,387.04,387.19,387.04,387.19,200.0
2020-05-22 14:05:00,388.17,388.75,388.08,388.75,500.0,388.17,388.75,388.08,388.75,500.0
2020-05-22 14:10:00,388.33,388.56,388.04,388.21,847.0,388.33,388.56,388.04,388.21,847.0
2020-05-22 14:15:00,388.32,388.32,388.03,388.23,600.0,388.32,388.32,388.03,388.23,600.0
2020-05-22 14:20:00,387.96,387.96,386.97,386.97,900.0,387.96,387.96,386.97,386.97,900.0
2020-05-22 14:25:00,387.49,387.58,387.48,387.58,400.0,387.49,387.58,387.48,387.58,400.0
2020-05-22 14:30:00,387.91,389.97,387.9,389.94,3487.0,387.91,389.97,387.9,389.94,3487.0
2020-05-22 14:35:00,389.06,389.63,389.06,389.63,400.0,389.06,389.63,389.06,389.63,400.0
2020-05-22 14:40:00,389.78,389.99,389.18,389.23,1925.0,389.78,389.99,389.18,389.23,1925.0
2020-05-22 14:45:00,389.52,389.79,389.52,389.6,2258.0,389.52,389.79,389.52,389.6,2258.0
2020-05-22 14:50:00,389.48,389.8,389.22,389.34,2570.0,389.48,389.8,389.22,389.34,2570.0
2020-05-22 14:55:00,389.47,389.47,389.19,389.19,400.0,389.47,389.47,389.19,389.19,400.0
2020-05-22 15:00:00,389.07,389.48,388.99,389.48,828.0,389.07,389.48,388.99,389.48,828.0
2020-05-22 15:05:00,389.3,389.96,389.3,389.96,500.0,389.3,389.96,389.3,389.96,500.0
2020-05-22 15:10:00,389.61,389.96,389.34,389.76,1541.0,389.61,389.96,389.34,389.76,1541.0
2020-05-22 15:15:00,389.63,389.72,387.86,387.86,3534.0,389.63,389.72,387.86,387.86,3534.0
2020-05-22 15:20:00,388.24,388.46,387.08,388.09,5409.0,388.24,388.46,387.08,388.09,5409.0
2020-05-22 15:25:00,387.94,388.1,387.94,388.0,700.0,387.94,388.1,387.94,388.0,700.0
2020-05-22 15:30:00,387.86,388.47,387.76,387.76,2731.0,387.86,388.47,387.76,387.76,2731.0
2020-05-22 15:35:00,387.77,388.15,387.68,388.15,1438.0,387.77,388.15,387.68,388.15,1438.0
2020-05-22 15:40:00,388.0,388.19,386.82,387.22,4420.0,388.0,388.19,386.82,387.22,4420.0
2020-05-22 15:45:00,387.56,389.17,387.21,389.17,2202.0,387.56,389.17,387.21,389.17,2202.0
2020-05-22 15:50:00,389.69,389.99,388.8,389.65,3540.0,389.69,389.99,388.8,389.65,3540.0
2020-05-22 15:55:00,389.51,389.68,388.26,388.9,9180.0,389.51,389.68,388.26,388.9,9180.0
2020-05-26 09:30:00,398.95,398.95,396.69,397.49,7799.0,398.95,398.95,396.69,397.49,7799.0
2020-05-26 09:35:00,396.98,399.87,396.67,398.6,2704.0,396.98,399.87,396.67,398.6,2704.0
2020-05-26 09:40:00,396.9,400.98,396.47,400.98,2567.0,396.9,400.98,396.47,400.98,2567.0
2020-05-26 09:45:00,400.78,400.82,399.0,399.0,1741.0,400.78,400.82,399.0,399.0,1741.0
2020-05-26 09:50:00,398.85,401.71,398.0,401.68,2401.0,398.85,401.71,398.0,401.68,2401.0
2020-05-26 09:55:00,400.9,400.95,398.98,400.61,5122.0,400.9,400.95,398.98,400.61,5122.0
2020-05-26 10:00:00,400.33,402.24,400.33,401.16,1190.0,400.33,402.24,400.33,401.16,1190.0
2020-05-26 10:05:00,401.16,401.93,399.47,399.48,2300.0,401.16,401.93,399.47,399.48,2300.0
2020-05-26 10:10:00,399.95,401.58,399.95,401.58,640.0,399.95,401.58,399.95,401.58,640.0
2020-05-26 10:15:00,401.28,402.61,400.32,400.32,2200.0,401.28,402.61,400.32,400.32,2200.0
2020-05-26 10:20:00,400.89,401.75,400.89,401.75,2003.0,400.89,401.75,400.89,401.75,2003.0
2020-05-26 10:25:00,401.75,402.31,401.51,401.56,1000.0,401.75,402.31,401.51,401.56,1000.0
2020-05-26 10:30:00,401.71,401.71,401.13,401.57,1300.0,401.71,401.71,401.13,401.57,1300.0
2020-05-26 10:35:00,401.64,401.7,400.71,401.08,1300.0,401.64,401.7,400.71,401.08,1300.0
2020-05-26 10:40:00,400.33,400.65,399.7,400.07,1899.0,400.33,400.65,399.7,400.07,1899.0
2020-05-26 10:45:00,399.89,400.39,399.51,400.39,906.0,399.89,400.39,399.51,400.39,906.0
2020-05-26 10:50:00,400.61,400.88,399.85,400.03,2417.0,400.61,400.88,399.85,400.03,2417.0
2020-05-26 10:55:00,400.02,400.6,399.93,400.6,2287.0,400.02,400.6,399.93,400.6,2287.0
2020-05-26 11:00:00,400.14,400.14,399.79,399.8,3440.0,400.14,400.14,399.79,399.8,3440.0
2020-05-26 11:05:00,400.08,400.09,399.23,399.25,2692.0,400.08,400.09,399.23,399.25,2692.0
2020-05-26 11:10:00,399.1,399.37,398.92,399.09,2170.0,399.1,399.37,398.92,399.09,2170.0
2020-05-26 11:15:00,399.33,399.39,398.49,399.38,2221.0,399.33,399.39,398.49,399.38,2221.0
2020-05-26 11:20:00,399.38,399.52,398.91,399.19,1666.0,399.38,399.52,398.91,399.19,1666.0
2020-05-26 11:25:00,398.5,398.5,396.91,397.81,3017.0,398.5,398.5,396.91,397.81,3017.0
2020-05-26 11:30:00,398.28,398.62,397.49,398.44,2700.0,398.28,398.62,397.49,398.44,2700.0
2020-05-26 11:35:00,398.2,399.16,397.85,398.73,3000.0,398.2,399.16,397.85,398.73,3000.0
2020-05-26 11:40:00,398.22,398.61,396.5,396.58,3120.0,398.22,398.61,396.5,396.58,3120.0
2020-05-26 11:45:00,396.59,397.42,396.46,397.02,2216.0,396.59,397.42,396.46,397.02,2216.0
2020-05-26 11:50:00,396.79,397.14,396.37,396.38,1091.0,396.79,397.14,396.37,396.38,1091.0
2020-05-26 11:55:00,396.59,396.71,395.92,396.65,1864.0,396.59,396.71,395.92,396.65,1864.0
2020-05-26 12:00:00,396.92,396.92,396.05,396.05,1500.0,396.92,396.92,396.05,396.05,1500.0
2020-05-26 12:05:00,396.35,396.45,395.93,396.23,553.0,396.35,396.45,395.93,396.23,553.0
2020-05-26 12:10:00,396.05,396.76,396.05,396.35,2400.0,396.05,396.76,396.05,396.35,2400.0
2020-05-26 12:15:00,396.48,396.95,395.71,395.93,3600.0,396.48,396.95,395.71,395.93,3600.0
2020-05-26 12:20:00,395.89,397.19,395.19,397.19,3806.0,395.89,397.19,395.19,397.19,3806.0
2020-05-26 12:25:00,397.26,397.76,396.94,397.76,1600.0,397.26,397.76,396.94,397.76,1600.0
2020-05-26 12:30:00,397.75,397.84,397.04,397.04,1000.0,397.75,397.84,397.04,397.04,1000.0
2020-05-26 12:35:00,397.28,397.92,397.28,397.72,716.0,397.28,397.92,397.28,397.72,716.0
2020-05-26 12:40:00,397.46,397.76,396.94,397.17,1701.0,397.46,397.76,396.94,397.17,1701.0
2020-05-26 12:45:00,396.92,397.39,396.69,396.69,2800.0,396.92,397.39,396.69,396.69,2800.0
2020-05-26 12:50:00,397.13,397.69,396.11,396.4,2028.0,397.13,397.69,396.11,396.4,2028.0
2020-05-26 12:55:00,396.05,396.22,395.77,396.22,1069.0,396.05,396.22,395.77,396.22,1069.0
2020-05-26 13:00:00,396.42,396.45,395.89,396.06,1800.0,396.42,396.45,395.89,396.06,1800.0
2020-05-26 13:05:00,396.34,396.57,396.12,396.3,800.0,396.34,396.57,396.12,396.3,800.0
2020-05-26 13:10:00,395.94,395.94,395.33,395.81,400.0,395.94,395.94,395.33,395.81,400.0
2020-05-26 13:15:00,396.08,396.17,395.39,395.51,1800.0,396.08,396.17,395.39,395.51,1800.0
2020-05-26 13:20:00,395.52,395.81,395.36,395.53,700.0,395.52,395.81,395.36,395.53,700.0
2020-05-26 13:25:00,395.73,396.06,395.52,395.94,716.0,395.73,396.06,395.52,395.94,716.0
2020-05-26 13:30:00,395.93,396.75,395.92,396.62,1800.0,395.93,396.75,395.92,396.62,1800.0
2020-05-26 13:35:00,396.91,399.68,396.91,399.68,1928.0,396.91,399.68,396.91,399.68,1928.0
2020-05-26 13:40:00,398.76,399.03,398.18,398.19,1955.0,398.76,399.03,398.18,398.19,1955.0
2020-05-26 13:45:00,398.65,398.65,398.22,398.23,500.0,398.65,398.65,398.22,398.23,500.0
2020-05-26 13:50:00,397.86,398.9,397.86,398.32,1800.0,397.86,398.9,397.86,398.32,1800.0
2020-05-26 13:55:00,398.54,399.85,398.54,399.5,1600.0,398.54,399.85,398.54,399.5,1600.0
2020-05-26 14:00:00,399.02,399.97,398.83,398.83,2131.0,399.02,399.97,398.83,398.83,2131.0
2020-05-26 14:05:00,399.16,400.76,399.16,400.43,4500.0,399.16,400.76,399.16,400.43,4500.0
2020-05-26 14:10:00,400.72,401.87,400.69,401.08,2200.0,400.72,401.87,400.69,401.08,2200.0
2020-05-26 14:15:00,401.08,401.26,400.17,400.88,1617.0,401.08,401.26,400.17,400.88,1617.0
2020-05-26 14:20:00,400.61,401.8,400.41,401.38,1807.0,400.61,401.8,400.41,401.38,1807.0
2020-05-26 14:25:00,401.8,401.8,400.56,400.56,1600.0,401.8,401.8,400.56,400.56,1600.0
2020-05-26 14:30:00,400.63,400.85,398.03,398.04,1269.0,400.63,400.85,398.03,398.04,1269.0
2020-05-26 14:35:00,398.45,398.87,398.05,398.08,1019.0,398.45,398.87,398.05,398.08,1019.0
2020-05-26 14:40:00,398.03,398.03,397.38,397.38,600.0,398.03,398.03,397.38,397.38,600.0
2020-05-26 14:45:00,397.06,397.06,396.12,396.12,700.0,397.06,397.06,396.12,396.12,700.0
2020-05-26 14:50:00,396.47,396.6,396.3,396.6,700.0,396.47,396.6,396.3,396.6,700.0
2020-05-26 14:55:00,396.78,396.93,396.55,396.55,2113.0,396.78,396.93,396.55,396.55,2113.0
2020-05-26 15:00:00,396.11,396.89,396.11,396.18,600.0,396.11,396.89,396.11,396.18,600.0
2020-05-26 15:05:00,395.82,395.95,395.0,395.0,1037.0,395.82,395.95,395.0,395.0,1037.0
2020-05-26 15:10:00,395.61,396.58,395.61,396.45,1700.0,395.61,396.58,395.61,396.45,1700.0
2020-05-26 15:15:00,397.13,397.21,396.22,396.23,1900.0,397.13,397.21,396.22,396.23,1900.0
2020-05-26 15:20:00,397.11,397.66,396.86,397.52,900.0,397.11,397.66,396.86,397.52,900.0
2020-05-26 15:25:00,397.5,397.73,397.21,397.21,1600.0,397.5,397.73,397.21,397.21,1600.0
2020-05-26 15:30:00,397.6,397.8,396.42,396.42,4100.0,397.6,397.8,396.42,396.42,4100.0
2020-05-26 15:35:00,396.66,397.05,396.15,396.21,2400.0,396.66,397.05,396.15,396.21,2400.0
2020-05-26 15:40:00,395.89,396.27,395.68,396.27,3600.0,395.89,396.27,395.68,396.27,3600.0
2020-05-26 15:45:00,396.45,397.05,395.8,396.11,3240.0,396.45,397.05,395.8,396.11,3240.0
2020-05-26 15:50:00,396.55,397.34,396.34,396.53,7785.0,396.55,397.34,396.34,396.53,7785.0
2020-05-26 15:55:00,396.67,396.98,395.62,395.96,16902.0,396.67,396.98,395.62,395.96,16902.0
2020-05-27 09:30:00,396.55,398.19,393.14,393.15,11136.0,396.55,398.19,393.14,393.15,11136.0
2020-05-27 09:35:00,393.59,393.75,389.12,390.99,2450.0,393.59,393.75,389.12,390.99,2450.0
2020-05-27 09:40:00,391.23,393.0,391.04,391.05,2296.0,391.23,393.0,391.04,391.05,2296.0
2020-05-27 09:45:00,391.05,391.06,386.42,387.69,2609.0,391.05,391.06,386.42,387.69,2609.0
2020-05-27 09:50:00,388.34,388.6,387.23,387.44,1700.0,388.34,388.6,387.23,387.44,1700.0
2020-05-27 09:55:00,388.16,388.54,387.53,387.66,1200.0,388.16,388.54,387.53,387.66,1200.0
2020-05-27 10:00:00,387.82,388.77,385.32,386.17,3800.0,387.82,388.77,385.32,386.17,3800.0
2020-05-27 10:05:00,386.17,387.66,386.06,386.68,2947.0,386.17,387.66,386.06,386.68,2947.0
2020-05-27 10:10:00,386.24,387.69,386.24,387.32,2800.0,386.24,387.69,386.24,387.32,2800.0
2020-05-27 10:15:00,387.03,387.65,386.57,386.7,2110.0,387.03,387.65,386.57,386.7,2110.0
2020-05-27 10:20:00,387.8,387.8,385.59,385.59,2500.0,387.8,387.8,385.59,385.59,2500.0
2020-05-27 10:25:00,385.0,385.11,384.27,385.11,1100.0,385.0,385.11,384.27,385.11,1100.0
2020-05-27 10:30:00,385.11,385.34,383.45,383.61,2182.0,385.11,385.34,383.45,383.61,2182.0
2020-05-27 10:35:00,383.35,384.92,383.35,384.32,1600.0,383.35,384.92,383.35,384.32,1600.0
2020-05-27 10:40:00,383.0,383.02,379.01,379.02,2720.0,383.0,383.02,379.01,379.02,2720.0
2020-05-27 10:45:00,378.89,379.36,376.98,376.98,4588.0,378.89,379.36,376.98,376.98,4588.0
2020-05-27 10:50:00,376.4,377.93,376.4,377.93,1818.0,376.4,377.93,376.4,377.93,1818.0
2020-05-27 10:55:00,378.28,379.81,377.51,377.63,4138.0,378.28,379.81,377.51,377.63,4138.0
2020-05-27 11:00:00,378.38,378.38,375.57,376.89,2401.0,378.38,378.38,375.57,376.89,2401.0
2020-05-27 11:05:00,376.46,376.99,376.46,376.91,1104.0,376.46,376.99,376.46,376.91,1104.0
2020-05-27 11:10:00,376.88,376.92,376.17,376.18,1859.0,376.88,376.92,376.17,376.18,1859.0
2020-05-27 11:15:00,376.18,376.83,374.26,376.78,5032.0,376.18,376.83,374.26,376.78,5032.0
2020-05-27 11:20:00,377.21,377.21,376.06,376.17,1625.0,377.21,377.21,376.06,376.17,1625.0
2020-05-27 11:25:00,376.13,376.37,375.22,375.52,2433.0,376.13,376.37,375.22,375.52,2433.0
2020-05-27 11:30:00,375.52,376.87,375.51,376.87,1332.0,375.52,376.87,375.51,376.87,1332.0
2020-05-27 11:35:00,375.41,375.57,372.61,373.49,500.0,375.41,375.57,372.61,373.49,500.0
2020-05-27 11:40:00,373.53,376.91,373.52,376.16,2800.0,373.53,376.91,373.52,376.16,2800.0
2020-05-27 11:45:00,376.09,377.99,376.09,377.75,2909.0,376.09,377.99,376.09,377.75,2909.0
2020-05-27 11:50:00,377.75,378.9,377.58,378.31,2642.0,377.75,378.9,377.58,378.31,2642.0
2020-05-27 11:55:00,378.45,378.45,377.6,378.11,1500.0,378.45,378.45,377.6,378.11,1500.0
2020-05-27 12:00:00,378.16,379.02,378.15,379.02,576.0,378.16,379.02,378.15,379.02,576.0
2020-05-27 12:05:00,379.6,380.63,379.6,380.61,961.0,379.6,380.63,379.6,380.61,961.0
2020-05-27 12:10:00,380.62,380.88,380.01,380.16,1300.0,380.62,380.88,380.01,380.16,1300.0
2020-05-27 12:15:00,380.19,380.21,379.69,380.16,1400.0,380.19,380.21,379.69,380.16,1400.0
2020-05-27 12:20:00,379.84,380.23,379.43,380.05,3256.0,379.84,380.23,379.43,380.05,3256.0
2020-05-27 12:25:00,380.38,380.71,379.88,379.88,2000.0,380.38,380.71,379.88,379.88,2000.0
2020-05-27 12:30:00,379.56,380.66,379.54,380.02,800.0,379.56,380.66,379.54,380.02,800.0
2020-05-27 12:35:00,380.19,380.64,380.08,380.64,700.0,380.19,380.64,380.08,380.64,700.0
2020-05-27 12:40:00,380.97,381.52,380.79,381.38,1000.0,380.97,381.52,380.79,381.38,1000.0
2020-05-27 12:45:00,381.79,382.09,381.78,382.09,500.0,381.79,382.09,381.78,382.09,500.0
2020-05-27 12:50:00,382.16,383.14,381.82,383.14,1300.0,382.16,383.14,381.82,383.14,1300.0
2020-05-27 12:55:00,383.42,383.42,383.06,383.06,200.0,383.42,383.42,383.06,383.06,200.0
2020-05-27 13:00:00,382.31,382.55,381.49,382.55,2396.0,382.31,382.55,381.49,382.55,2396.0
2020-05-27 13:05:00,382.61,383.24,382.61,382.64,400.0,382.61,383.24,382.61,382.64,400.0
2020-05-27 13:10:00,382.46,382.53,381.92,382.53,1515.0,382.46,382.53,381.92,382.53,1515.0
2020-05-27 13:15:00,382.82,383.01,382.82,383.0,200.0,382.82,383.01,382.82,383.0,200.0
2020-05-27 13:20:00,383.46,383.77,382.99,383.05,900.0,383.46,383.77,382.99,383.05,900.0
2020-05-27 13:25:00,383.03,383.55,383.02,383.5,1000.0,383.03,383.55,383.02,383.5,1000.0
2020-05-27 13:30:00,383.48,383.48,382.56,382.56,1600.0,383.48,383.48,382.56,382.56,1600.0
2020-05-27 13:35:00,383.13,383.22,383.13,383.22,300.0,383.13,383.22,383.13,383.22,300.0
2020-05-27 13:40:00,383.57,383.77,383.46,383.71,718.0,383.57,383.77,383.46,383.71,718.0
2020-05-27 13:45:00,383.8,384.07,383.8,384.0,600.0,383.8,384.07,383.8,384.0,600.0
2020-05-27 13:50:00,384.39,384.41,383.91,384.41,2100.0,384.39,384.41,383.91,384.41,2100.0
2020-05-27 13:55:00,384.53,385.56,384.52,385.56,500.0,384.53,385.56,384.52,385.56,500.0
2020-05-27 14:00:00,385.54,387.06,385.51,387.02,2465.0,385.54,387.06,385.51,387.02,2465.0
2020-05-27 14:05:00,386.36,387.08,386.19,387.08,4417.0,386.36,387.08,386.19,387.08,4417.0
2020-05-27 14:10:00,387.89,388.27,387.43,388.27,400.0,387.89,388.27,387.43,388.27,400.0
2020-05-27 14:15:00,388.33,388.93,388.32,388.62,1040.0,388.33,388.93,388.32,388.62,1040.0
2020-05-27 14:20:00,388.66,388.66,388.19,388.45,2200.0,388.66,388.66,388.19,388.45,2200.0
2020-05-27 14:25:00,388.45,389.37,388.45,389.05,1200.0,388.45,389.37,388.45,389.05,1200.0
2020-05-27 14:30:00,389.19,390.46,388.95,389.85,4609.0,389.19,390.46,388.95,389.85,4609.0
2020-05-27 14:35:00,390.4,390.4,389.67,389.85,1665.0,390.4,390.4,389.67,389.85,1665.0
2020-05-27 14:40:00,389.76,390.01,389.56,389.99,2656.0,389.76,390.01,389.56,389.99,2656.0
2020-05-27 14:45:00,390.02,391.09,389.81,390.97,2203.0,390.02,391.09,389.81,390.97,2203.0
2020-05-27 14:50:00,391.56,392.18,391.47,391.92,1690.0,391.56,392.18,391.47,391.92,1690.0
2020-05-27 14:55:00,392.22,392.88,391.93,392.88,500.0,392.22,392.88,391.93,392.88,500.0
2020-05-27 15:00:00,392.39,392.58,391.87,392.35,2905.0,392.39,392.58,391.87,392.35,2905.0
2020-05-27 15:05:00,392.58,392.88,392.33,392.38,1850.0,392.58,392.88,392.33,392.38,1850.0
2020-05-27 15:10:00,392.67,393.02,392.52,392.59,1635.0,392.67,393.02,392.52,392.59,1635.0
2020-05-27 15:15:00,392.53,392.54,391.81,392.25,1750.0,392.53,392.54,391.81,392.25,1750.0
2020-05-27 15:20:00,392.38,392.38,391.82,392.06,1732.0,392.38,392.38,391.82,392.06,1732.0
2020-05-27 15:25:00,392.02,392.56,391.83,392.47,1200.0,392.02,392.56,391.83,392.47,1200.0
2020-05-27 15:30:00,392.3,392.5,390.46,390.46,1714.0,392.3,392.5,390.46,390.46,1714.0
2020-05-27 15:35:00,390.91,393.83,390.56,393.83,3106.0,390.91,393.83,390.56,393.83,3106.0
2020-05-27 15:40:00,393.69,393.81,393.01,393.67,2000.0,393.69,393.81,393.01,393.67,2000.0
2020-05-27 15:45:00,393.95,394.87,392.59,392.74,5640.0,393.95,394.87,392.59,392.74,5640.0
2020-05-27 15:50:00,393.28,394.23,393.2,393.48,4896.0,393.28,394.23,393.2,393.48,4896.0
2020-05-27 15:55:00,393.59,395.53,393.2,394.48,15845.0,393.59,395.53,393.2,394.48,15845.0
2020-05-28 09:30:00,398.4,398.4,395.34,396.28,4867.0,398.4,398.4,395.34,396.28,4867.0
2020-05-28 09:35:00,395.75,399.44,395.71,399.0,6674.0,395.75,399.44,395.71,399.0,6674.0
2020-05-28 09:40:00,397.41,399.45,397.41,398.75,2100.0,397.41,399.45,397.41,398.75,2100.0
2020-05-28 09:45:00,398.33,399.78,398.22,399.31,4247.0,398.33,399.78,398.22,399.31,4247.0
2020-05-28 09:50:00,399.83,402.15,399.75,400.87,4943.0,399.83,402.15,399.75,400.87,4943.0
2020-05-28 09:55:00,400.38,400.38,398.48,398.88,2455.0,400.38,400.38,398.48,398.88,2455.0
2020-05-28 10:00:00,398.25,399.95,397.78,399.95,3038.0,398.25,399.95,397.78,399.95,3038.0
2020-05-28 10:05:00,400.17,402.48,400.16,402.38,4148.0,400.17,402.48,400.16,402.38,4148.0
2020-05-28 10:10:00,402.22,402.41,400.92,400.92,4000.0,402.22,402.41,400.92,400.92,4000.0
2020-05-28 10:15:00,401.13,401.13,398.93,399.29,4142.0,401.13,401.13,398.93,399.29,4142.0
2020-05-28 10:20:00,399.61,400.25,399.19,399.98,1800.0,399.61,400.25,399.19,399.98,1800.0
2020-05-28 10:25:00,400.02,400.02,399.31,399.46,4001.0,400.02,400.02,399.31,399.46,4001.0
2020-05-28 10:30:00,399.84,400.2,399.19,399.7,5600.0,399.84,400.2,399.19,399.7,5600.0
2020-05-28 10:35:00,400.04,400.14,399.47,400.0,3100.0,400.04,400.14,399.47,400.0,3100.0
2020-05-28 10:40:00,400.14,401.24,400.14,401.24,3100.0,400.14,401.24,400.14,401.24,3100.0
2020-05-28 10:45:00,400.94,402.95,400.91,402.94,3525.0,400.94,402.95,400.91,402.94,3525.0
2020-05-28 10:50:00,403.44,403.44,402.35,402.77,2108.0,403.44,403.44,402.35,402.77,2108.0
2020-05-28 10:55:00,403.29,403.63,402.15,402.16,3996.0,403.29,403.63,402.15,402.16,3996.0
2020-05-28 11:00:00,402.23,402.86,402.16,402.59,2207.0,402.23,402.86,402.16,402.59,2207.0
2020-05-28 11:05:00,402.75,402.75,401.75,401.77,1402.0,402.75,402.75,401.75,401.77,1402.0
2020-05-28 11:10:00,401.31,402.3,401.19,401.72,1809.0,401.31,402.3,401.19,401.72,1809.0
2020-05-28 11:15:00,402.43,402.65,401.81,402.0,1300.0,402.43,402.65,401.81,402.0,1300.0
2020-05-28 11:20:00,401.81,401.81,400.97,401.63,893.0,401.81,401.81,400.97,401.63,893.0
2020-05-28 11:25:00,401.79,403.14,401.71,403.14,2200.0,401.79,403.14,401.71,403.14,2200.0
2020-05-28 11:30:00,402.98,403.25,402.23,402.23,1332.0,402.98,403.25,402.23,402.23,1332.0
2020-05-28 11:35:00,402.22,402.78,402.12,402.32,1200.0,402.22,402.78,402.12,402.32,1200.0
2020-05-28 11:40:00,402.07,402.07,400.01,401.37,2346.0,402.07,402.07,400.01,401.37,2346.0
2020-05-28 11:45:00,401.97,402.67,401.97,402.54,800.0,401.97,402.67,401.97,402.54,800.0
2020-05-28 11:50:00,402.28,402.95,402.19,402.88,2235.0,402.28,402.95,402.19,402.88,2235.0
2020-05-28 11:55:00,402.88,404.35,402.88,404.35,2913.0,402.88,404.35,402.88,404.35,2913.0
2020-05-28 12:00:00,404.84,405.49,404.83,405.38,3012.0,404.84,405.49,404.83,405.38,3012.0
2020-05-28 12:05:00,406.2,406.2,405.0,405.37,6339.0,406.2,406.2,405.0,405.37,6339.0
2020-05-28 12:10:00,405.31,405.46,404.76,404.76,600.0,405.31,405.46,404.76,404.76,600.0
2020-05-28 12:15:00,405.09,405.25,405.09,405.25,700.0,405.09,405.25,405.09,405.25,700.0
2020-05-28 12:20:00,405.43,406.09,405.41,405.58,2056.0,405.43,406.09,405.41,405.58,2056.0
2020-05-28 12:25:00,405.44,405.5,404.99,405.36,950.0,405.44,405.5,404.99,405.36,950.0
2020-05-28 12:30:00,404.93,406.0,404.55,406.0,1300.0,404.93,406.0,404.55,406.0,1300.0
2020-05-28 12:35:00,405.9,406.4,405.6,406.4,645.0,405.9,406.4,405.6,406.4,645.0
2020-05-28 12:40:00,407.01,407.25,406.87,406.87,1000.0,407.01,407.25,406.87,406.87,1000.0
2020-05-28 12:45:00,406.26,406.53,406.03,406.5,1024.0,406.26,406.53,406.03,406.5,1024.0
2020-05-28 12:50:00,406.83,406.87,406.45,406.45,500.0,406.83,406.87,406.45,406.45,500.0
2020-05-28 12:55:00,406.4,406.4,405.55,405.55,1196.0,406.4,406.4,405.55,405.55,1196.0
2020-05-28 13:00:00,405.81,405.92,405.6,405.6,2884.0,405.81,405.92,405.6,405.6,2884.0
2020-05-28 13:05:00,405.47,405.47,404.8,404.81,600.0,405.47,405.47,404.8,404.81,600.0
2020-05-28 13:10:00,404.94,405.41,404.9,405.41,700.0,404.94,405.41,404.9,405.41,700.0
2020-05-28 13:15:00,405.0,405.1,404.15,404.15,1000.0,405.0,405.1,404.15,404.15,1000.0
2020-05-28 13:20:00,404.6,404.6,404.6,404.6,100.0,404.6,404.6,404.6,404.6,100.0
2020-05-28 13:25:00,404.77,405.61,404.77,405.61,200.0,404.77,405.61,404.77,405.61,200.0
2020-05-28 13:30:00,405.28,405.57,405.13,405.24,1847.0,405.28,405.57,405.13,405.24,1847.0
2020-05-28 13:35:00,405.14,405.14,404.71,404.81,1800.0,405.14,405.14,404.71,404.81,1800.0
2020-05-28 13:40:00,404.64,404.76,404.54,404.76,600.0,404.64,404.76,404.54,404.76,600.0
2020-05-28 13:45:00,404.76,404.99,404.74,404.99,497.0,404.76,404.99,404.74,404.99,497.0
2020-05-28 13:50:00,404.58,404.58,403.68,403.94,1240.0,404.58,404.58,403.68,403.94,1240.0
2020-05-28 13:55:00,404.18,404.73,404.18,404.21,1803.0,404.18,404.73,404.18,404.21,1803.0
2020-05-28 14:00:00,403.93,404.94,403.93,404.94,424.0,403.93,404.94,403.93,404.94,424.0
2020-05-28 14:05:00,404.37,404.85,403.81,404.85,800.0,404.37,404.85,403.81,404.85,800.0
2020-05-28 14:10:00,404.35,405.03,403.85,404.5,1518.0,404.35,405.03,403.85,404.5,1518.0
2020-05-28 14:15:00,405.03,405.3,404.88,405.3,900.0,405.03,405.3,404.88,405.3,900.0
2020-05-28 14:20:00,404.9,404.9,404.31,404.31,900.0,404.9,404.9,404.31,404.31,900.0
2020-05-28 14:25:00,403.79,403.79,403.21,403.22,600.0,403.79,403.79,403.21,403.22,600.0
2020-05-28 14:30:00,403.23,403.73,402.85,403.08,1005.0,403.23,403.73,402.85,403.08,1005.0
2020-05-28 14:35:00,402.81,403.57,402.81,402.97,900.0,402.81,403.57,402.81,402.97,900.0
2020-05-28 14:40:00,402.86,402.86,402.07,402.08,1200.0,402.86,402.86,402.07,402.08,1200.0
2020-05-28 14:45:00,402.33,402.73,401.89,402.36,2500.0,402.33,402.73,401.89,402.36,2500.0
2020-05-28 14:50:00,402.09,402.56,401.69,402.05,1817.0,402.09,402.56,401.69,402.05,1817.0
2020-05-28 14:55:00,402.01,402.36,401.77,402.3,1614.0,402.01,402.36,401.77,402.3,1614.0
2020-05-28 15:00:00,402.07,402.7,402.06,402.47,3453.0,402.07,402.7,402.06,402.47,3453.0
2020-05-28 15:05:00,402.47,402.47,401.96,401.97,1900.0,402.47,402.47,401.96,401.97,1900.0
2020-05-28 15:10:00,401.98,402.45,401.17,402.02,2000.0,401.98,402.45,401.17,402.02,2000.0
2020-05-28 15:15:00,402.04,402.04,400.06,400.08,2001.0,402.04,402.04,400.06,400.08,2001.0
2020-05-28 15:20:00,400.29,401.1,400.0,400.44,3214.0,400.29,401.1,400.0,400.44,3214.0
2020-05-28 15:25:00,400.84,401.77,400.54,400.92,2000.0,400.84,401.77,400.54,400.92,2000.0
2020-05-28 15:30:00,400.6,400.7,398.76,399.12,4775.0,400.6,400.7,398.76,399.12,4775.0
2020-05-28 15:35:00,398.73,399.74,398.59,399.03,2629.0,398.73,399.74,398.59,399.03,2629.0
2020-05-28 15:40:00,398.89,399.26,398.67,399.17,2370.0,398.89,399.26,398.67,399.17,2370.0
2020-05-28 15:45:00,399.18,399.23,397.04,397.46,4355.0,399.18,399.23,397.04,397.46,4355.0
2020-05-28 15:50:00,397.46,397.9,396.12,396.67,7720.0,397.46,397.9,396.12,396.67,7720.0
2020-05-28 15:55:00,397.05,399.04,397.05,397.22,13020.0,397.05,399.04,397.05,397.22,13020.0
2020-05-29 09:30:00,400.37,403.26,400.37,403.19,4357.0,400.37,403.26,400.37,403.19,4357.0
2020-05-29 09:35:00,404.01,405.0,402.62,404.74,3595.0,404.01,405.0,402.62,404.74,3595.0
2020-05-29 09:40:00,404.75,407.1,404.75,406.44,2969.0,404.75,407.1,404.75,406.44,2969.0
2020-05-29 09:45:00,405.83,407.53,404.35,406.59,3600.0,405.83,407.53,404.35,406.59,3600.0
2020-05-29 09:50:00,406.55,407.49,406.17,406.81,1200.0,406.55,407.49,406.17,406.81,1200.0
2020-05-29 09:55:00,406.59,406.73,404.76,406.32,3081.0,406.59,406.73,404.76,406.32,3081.0
2020-05-29 10:00:00,406.21,406.21,404.58,404.58,2200.0,406.21,406.21,404.58,404.58,2200.0
2020-05-29 10:05:00,404.58,405.23,401.64,401.64,2500.0,404.58,405.23,401.64,401.64,2500.0
2020-05-29 10:10:00,402.19,402.19,400.52,400.52,2550.0,402.19,402.19,400.52,400.52,2550.0
2020-05-29 10:15:00,400.9,401.51,400.44,400.52,3375.0,400.9,401.51,400.44,400.52,3375.0
2020-05-29 10:20:00,400.52,400.52,399.06,399.61,1052.0,400.52,400.52,399.06,399.61,1052.0
2020-05-29 10:25:00,400.53,401.37,400.0,400.0,2864.0,400.53,401.37,400.0,400.0,2864.0
2020-05-29 10:30:00,400.13,401.94,400.13,401.94,400.0,400.13,401.94,400.13,401.94,400.0
2020-05-29 10:35:00,401.01,401.62,400.79,401.47,1900.0,401.01,401.62,400.79,401.47,1900.0
2020-05-29 10:40:00,401.47,401.47,399.75,399.85,2475.0,401.47,401.47,399.75,399.85,2475.0
2020-05-29 10:45:00,399.75,399.75,397.74,397.83,2359.0,399.75,399.75,397.74,397.83,2359.0
2020-05-29 10:50:00,398.24,398.76,396.97,396.97,1000.0,398.24,398.76,396.97,396.97,1000.0
2020-05-29 10:55:00,397.65,398.88,397.65,398.1,1220.0,397.65,398.88,397.65,398.1,1220.0
2020-05-29 11:00:00,398.12,398.68,396.58,396.58,2100.0,398.12,398.68,396.58,396.58,2100.0
2020-05-29 11:05:00,397.57,398.01,397.09,397.33,1900.0,397.57,398.01,397.09,397.33,1900.0
2020-05-29 11:10:00,397.21,397.73,396.92,397.73,5235.0,397.21,397.73,396.92,397.73,5235.0
2020-05-29 11:15:00,398.62,400.38,398.62,400.17,2375.0,398.62,400.38,398.62,400.17,2375.0
2020-05-29 11:20:00,400.59,401.39,400.59,400.68,1251.0,400.59,401.39,400.59,400.68,1251.0
2020-05-29 11:25:00,400.97,402.85,400.86,401.95,2780.0,400.97,402.85,400.86,401.95,2780.0
2020-05-29 11:30:00,402.48,402.75,401.69,402.57,1802.0,402.48,402.75,401.69,402.57,1802.0
2020-05-29 11:35:00,402.67,403.47,402.32,403.43,1400.0,402.67,403.47,402.32,403.43,1400.0
2020-05-29 11:40:00,403.2,403.2,402.07,402.46,2100.0,403.2,403.2,402.07,402.46,2100.0
2020-05-29 11:45:00,402.28,403.84,402.28,403.84,1147.0,402.28,403.84,402.28,403.84,1147.0
2020-05-29 11:50:00,403.67,403.78,402.99,403.78,1491.0,403.67,403.78,402.99,403.78,1491.0
2020-05-29 11:55:00,403.49,403.49,401.99,401.99,1900.0,403.49,403.49,401.99,401.99,1900.0
2020-05-29 12:00:00,401.99,401.99,401.89,401.89,200.0,401.99,401.99,401.89,401.89,200.0
2020-05-29 12:05:00,401.89,402.25,400.55,400.93,1400.0,401.89,402.25,400.55,400.93,1400.0
2020-05-29 12:10:00,400.93,401.51,399.97,400.36,2408.0,400.93,401.51,399.97,400.36,2408.0
2020-05-29 12:15:00,399.9,399.9,397.58,397.95,2743.0,399.9,399.9,397.58,397.95,2743.0
2020-05-29 12:20:00,397.8,398.08,397.56,397.63,2200.0,397.8,398.08,397.56,397.63,2200.0
2020-05-29 12:25:00,397.75,398.04,397.03,397.72,2880.0,397.75,398.04,397.03,397.72,2880.0
2020-05-29 12:30:00,397.2,397.2,396.55,396.55,700.0,397.2,397.2,396.55,396.55,700.0
2020-05-29 12:35:00,396.73,397.47,395.78,397.47,2059.0,396.73,397.47,395.78,397.47,2059.0
2020-05-29 12:40:00,397.19,397.19,396.35,396.55,1800.0,397.19,397.19,396.35,396.55,1800.0
2020-05-29 12:45:00,396.46,396.46,396.45,396.46,100.0,396.46,396.46,396.45,396.46,100.0
2020-05-29 12:50:00,396.19,396.63,394.6,395.18,4503.0,396.19,396.63,394.6,395.18,4503.0
2020-05-29 12:55:00,396.76,398.57,396.76,398.39,800.0,396.76,398.57,396.76,398.39,800.0
2020-05-29 13:00:00,397.82,397.82,396.52,397.44,300.0,397.82,397.82,396.52,397.44,300.0
2020-05-29 13:05:00,397.86,398.56,397.85,397.93,400.0,397.86,398.56,397.85,397.93,400.0
2020-05-29 13:10:00,398.85,398.85,398.85,398.85,100.0,398.85,398.85,398.85,398.85,100.0
2020-05-29 13:15:00,399.27,399.36,398.59,398.59,2700.0,399.27,399.36,398.59,398.59,2700.0
2020-05-29 13:20:00,398.59,398.82,398.32,398.61,1001.0,398.59,398.82,398.32,398.61,1001.0
2020-05-29 13:25:00,398.8,398.84,397.89,398.06,1300.0,398.8,398.84,397.89,398.06,1300.0
2020-05-29 13:30:00,398.05,398.76,397.93,398.67,2202.0,398.05,398.76,397.93,398.67,2202.0
2020-05-29 13:35:00,398.26,398.26,397.41,397.42,1402.0,398.26,398.26,397.41,397.42,1402.0
2020-05-29 13:40:00,398.28,398.34,397.97,398.34,945.0,398.28,398.34,397.97,398.34,945.0
2020-05-29 13:45:00,398.43,398.99,398.18,398.18,1621.0,398.43,398.99,398.18,398.18,1621.0
2020-05-29 13:50:00,397.99,398.12,397.03,397.55,1213.0,397.99,398.12,397.03,397.55,1213.0
2020-05-29 13:55:00,397.92,398.63,397.57,398.34,1041.0,397.92,398.63,397.57,398.34,1041.0
2020-05-29 14:00:00,398.13,399.31,398.13,399.26,1900.0,398.13,399.31,398.13,399.26,1900.0
2020-05-29 14:05:00,399.18,400.3,399.18,400.02,2051.0,399.18,400.3,399.18,400.02,2051.0
2020-05-29 14:10:00,400.68,400.68,400.01,400.02,1000.0,400.68,400.68,400.01,400.02,1000.0
2020-05-29 14:15:00,400.02,400.95,399.7,400.93,622.0,400.02,400.95,399.7,400.93,622.0
2020-05-29 14:20:00,401.4,401.77,401.27,401.76,1300.0,401.4,401.77,401.27,401.76,1300.0
2020-05-29 14:25:00,401.75,402.12,401.55,401.84,1639.0,401.75,402.12,401.55,401.84,1639.0
2020-05-29 14:30:00,402.12,402.51,401.97,402.22,2388.0,402.12,402.51,401.97,402.22,2388.0
2020-05-29 14:35:00,402.2,402.31,402.05,402.28,2150.0,402.2,402.31,402.05,402.28,2150.0
2020-05-29 14:40:00,402.28,402.87,401.6,401.6,3400.0,402.28,402.87,401.6,401.6,3400.0
2020-05-29 14:45:00,401.6,401.65,399.54,399.55,1500.0,401.6,401.65,399.54,399.55,1500.0
2020-05-29 14:50:00,399.09,399.09,396.14,398.07,3426.0,399.09,399.09,396.14,398.07,3426.0
2020-05-29 14:55:00,398.09,400.46,396.78,400.46,2625.0,398.09,400.46,396.78,400.46,2625.0
2020-05-29 15:00:00,401.62,403.56,401.46,403.56,3107.0,401.62,403.56,401.46,403.56,3107.0
2020-05-29 15:05:00,403.33,403.45,402.43,402.81,3107.0,403.33,403.45,402.43,402.81,3107.0
2020-05-29 15:10:00,403.31,403.38,401.71,401.71,3465.0,403.31,403.38,401.71,401.71,3465.0
2020-05-29 15:15:00,401.39,402.04,400.85,401.68,4247.0,401.39,402.04,400.85,401.68,4247.0
2020-05-29 15:20:00,402.36,402.52,401.43,402.26,5147.0,402.36,402.52,401.43,402.26,5147.0
2020-05-29 15:25:00,402.44,402.44,400.44,401.21,4943.0,402.44,402.44,400.44,401.21,4943.0
2020-05-29 15:30:00,401.46,402.0,401.11,401.44,6198.0,401.46,402.0,401.11,401.44,6198.0
2020-05-29 15:35:00,401.31,403.08,401.12,403.08,7969.0,401.31,403.08,401.12,403.08,7969.0
2020-05-29 15:40:00,403.08,404.0,403.07,403.9,12555.0,403.08,404.0,403.07,403.9,12555.0
2020-05-29 15:45:00,403.99,404.0,401.72,402.07,15658.0,403.99,404.0,401.72,402.07,15658.0
2020-05-29 15:50:00,401.72,406.56,401.27,406.17,44369.0,401.72,406.56,401.27,406.17,44369.0
2020-05-29 15:55:00,405.84,405.95,401.34,402.65,95294.0,405.84,405.95,401.34,402.65,95294.0
2020-06-01 09:30:00,401.7,404.04,400.9,401.99,4871.0,401.7,404.04,400.9,401.99,4871.0
2020-06-01 09:35:00,401.99,401.99,401.99,401.99,0.0,401.99,401.99,401.99,401.99,0.0
2020-06-01 09:40:00,403.85,403.91,403.85,403.91,225.0,403.85,403.91,403.85,403.91,225.0
2020-06-01 09:45:00,404.49,405.62,403.65,404.48,1726.0,404.49,405.62,403.65,404.48,1726.0
2020-06-01 09:50:00,405.03,405.03,404.13,404.41,400.0,405.03,405.03,404.13,404.41,400.0
2020-06-01 09:55:00,404.0,404.91,403.99,404.91,200.0,404.0,404.91,403.99,404.91,200.0
2020-06-01 10:00:00,404.05,405.95,403.91,405.95,4037.0,404.05,405.95,403.91,405.95,4037.0
2020-06-01 10:05:00,405.92,406.72,405.92,406.39,1200.0,405.92,406.72,405.92,406.39,1200.0
2020-06-01 10:10:00,405.45,407.26,405.44,407.11,1452.0,405.45,407.26,405.44,407.11,1452.0
2020-06-01 10:15:00,406.14,407.16,406.09,406.2,625.0,406.14,407.16,406.09,406.2,625.0
2020-06-01 10:20:00,407.08,407.11,405.68,405.68,1600.0,407.08,407.11,405.68,405.68,1600.0
2020-06-01 10:25:00,405.74,407.21,405.73,407.21,400.0,405.74,407.21,405.73,407.21,400.0
2020-06-01 10:30:00,407.5,409.36,407.28,409.07,2261.0,407.5,409.36,407.28,409.07,2261.0
2020-06-01 10:35:00,408.54,409.26,407.96,408.85,1100.0,408.54,409.26,407.96,408.85,1100.0
2020-06-01 10:40:00,409.5,411.0,409.5,409.5,2668.0,409.5,411.0,409.5,409.5,2668.0
2020-06-01 10:45:00,409.5,409.5,409.17,409.17,600.0,409.5,409.5,409.17,409.17,600.0
2020-06-01 10:50:00,408.81,409.07,408.67,408.99,1000.0,408.81,409.07,408.67,408.99,1000.0
2020-06-01 10:55:00,408.56,408.56,407.62,407.83,400.0,408.56,408.56,407.62,407.83,400.0
2020-06-01 11:00:00,408.1,408.54,408.1,408.54,200.0,408.1,408.54,408.1,408.54,200.0
2020-06-01 11:05:00,408.06,409.0,407.74,409.0,1400.0,408.06,409.0,407.74,409.0,1400.0
2020-06-01 11:10:00,409.87,409.87,408.82,409.59,1300.0,409.87,409.87,408.82,409.59,1300.0
2020-06-01 11:15:00,410.0,410.38,409.62,409.62,600.0,410.0,410.38,409.62,409.62,600.0
2020-06-01 11:20:00,410.5,411.13,410.39,411.13,800.0,410.5,411.13,410.39,411.13,800.0
2020-06-01 11:25:00,410.93,410.93,410.56,410.56,500.0,410.93,410.93,410.56,410.56,500.0
2020-06-01 11:30:00,410.76,411.44,410.75,411.3,3305.0,410.76,411.44,410.75,411.3,3305.0
2020-06-01 11:35:00,411.3,411.86,411.29,411.86,500.0,411.3,411.86,411.29,411.86,500.0
2020-06-01 11:40:00,411.95,413.08,411.22,412.74,1397.0,411.95,413.08,411.22,412.74,1397.0
2020-06-01 11:45:00,413.3,413.42,413.21,413.21,400.0,413.3,413.42,413.21,413.21,400.0
2020-06-01 11:50:00,413.24,413.77,412.57,413.17,2647.0,413.24,413.77,412.57,413.17,2647.0
2020-06-01 11:55:00,413.57,413.74,412.81,413.14,1600.0,413.57,413.74,412.81,413.14,1600.0
2020-06-01 12:00:00,412.75,413.15,411.74,413.15,1906.0,412.75,413.15,411.74,413.15,1906.0
2020-06-01 12:05:00,413.25,413.58,412.48,412.99,600.0,413.25,413.58,412.48,412.99,600.0
2020-06-01 12:10:00,413.06,413.5,413.06,413.5,300.0,413.06,413.5,413.06,413.5,300.0
2020-06-01 12:15:00,413.88,414.7,413.88,414.3,1200.0,413.88,414.7,413.88,414.3,1200.0
2020-06-01 12:20:00,414.18,414.18,413.88,414.06,300.0,414.18,414.18,413.88,414.06,300.0
2020-06-01 12:25:00,414.35,414.95,413.52,413.52,1600.0,414.35,414.95,413.52,413.52,1600.0
2020-06-01 12:30:00,414.14,414.65,414.13,414.37,1075.0,414.14,414.65,414.13,414.37,1075.0
2020-06-01 12:35:00,414.16,414.16,414.15,414.16,100.0,414.16,414.16,414.15,414.16,100.0
2020-06-01 12:40:00,414.66,414.73,413.97,414.65,900.0,414.66,414.73,413.97,414.65,900.0
2020-06-01 12:45:00,414.74,414.74,414.74,414.74,100.0,414.74,414.74,414.74,414.74,100.0
2020-06-01 12:50:00,414.5,414.81,413.43,413.91,2200.0,414.5,414.81,413.43,413.91,2200.0
2020-06-01 12:55:00,413.69,413.91,413.05,413.4,1800.0,413.69,413.91,413.05,413.4,1800.0
2020-06-01 13:00:00,412.6,414.0,412.6,413.22,1200.0,412.6,414.0,412.6,413.22,1200.0
2020-06-01 13:05:00,413.38,413.77,413.03,413.03,600.0,413.38,413.77,413.03,413.03,600.0
2020-06-01 13:10:00,412.8,414.11,411.92,414.11,1823.0,412.8,414.11,411.92,414.11,1823.0
2020-06-01 13:15:00,413.53,413.72,413.23,413.23,500.0,413.53,413.72,413.23,413.23,500.0
2020-06-01 13:20:00,413.07,413.09,412.79,412.79,1000.0,413.07,413.09,412.79,412.79,1000.0
2020-06-01 13:25:00,413.32,414.2,413.19,413.7,1933.0,413.32,414.2,413.19,413.7,1933.0
2020-06-01 13:30:00,413.47,413.48,412.44,412.94,3100.0,413.47,413.48,412.44,412.94,3100.0
2020-06-01 13:35:00,412.35,412.35,412.17,412.17,200.0,412.35,412.35,412.17,412.17,200.0
2020-06-01 13:40:00,412.3,412.62,412.3,412.62,2000.0,412.3,412.62,412.3,412.62,2000.0
2020-06-01 13:45:00,412.77,413.32,412.05,412.06,2000.0,412.77,413.32,412.05,412.06,2000.0
2020-06-01 13:50:00,412.21,412.21,412.21,412.21,100.0,412.21,412.21,412.21,412.21,100.0
2020-06-01 13:55:00,412.15,412.44,410.3,412.32,2365.0,412.15,412.44,410.3,412.32,2365.0
2020-06-01 14:00:00,412.43,412.43,410.91,410.91,1300.0,412.43,412.43,410.91,410.91,1300.0
2020-06-01 14:05:00,411.35,412.33,411.35,412.03,841.0,411.35,412.33,411.35,412.03,841.0
2020-06-01 14:10:00,412.8,413.63,412.15,413.34,3436.0,412.8,413.63,412.15,413.34,3436.0
2020-06-01 14:15:00,413.29,413.29,412.7,412.81,1695.0,413.29,413.29,412.7,412.81,1695.0
2020-06-01 14:20:00,412.79,412.79,411.54,411.54,1212.0,412.79,412.79,411.54,411.54,1212.0
2020-06-01 14:25:00,411.52,412.29,411.5,411.53,1105.0,411.52,412.29,411.5,411.53,1105.0
2020-06-01 14:30:00,411.97,412.48,410.94,411.92,2239.0,411.97,412.48,410.94,411.92,2239.0
2020-06-01 14:35:00,411.94,411.94,411.56,411.89,1026.0,411.94,411.94,411.56,411.89,1026.0
2020-06-01 14:40:00,412.21,412.46,412.1,412.46,400.0,412.21,412.46,412.1,412.46,400.0
2020-06-01 14:45:00,412.38,412.69,410.97,411.76,2800.0,412.38,412.69,410.97,411.76,2800.0
2020-06-01 14:50:00,411.73,412.77,411.6,411.6,1219.0,411.73,412.77,411.6,411.6,1219.0
2020-06-01 14:55:00,411.75,411.75,411.1,411.1,762.0,411.75,411.75,411.1,411.1,762.0
2020-06-01 15:00:00,411.26,411.73,410.7,410.82,1500.0,411.26,411.73,410.7,410.82,1500.0
2020-06-01 15:05:00,410.74,411.45,409.86,411.45,1200.0,410.74,411.45,409.86,411.45,1200.0
2020-06-01 15:10:00,410.64,410.64,409.41,409.87,1000.0,410.64,410.64,409.41,409.87,1000.0
2020-06-01 15:15:00,409.08,410.66,409.08,410.66,1200.0,409.08,410.66,409.08,410.66,1200.0
2020-06-01 15:20:00,409.89,409.89,409.28,409.44,1100.0,409.89,409.89,409.28,409.44,1100.0
2020-06-01 15:25:00,409.62,410.4,409.12,409.28,2400.0,409.62,410.4,409.12,409.28,2400.0
2020-06-01 15:30:00,409.23,411.0,409.23,410.78,3100.0,409.23,411.0,409.23,410.78,3100.0
2020-06-01 15:35:00,410.72,410.72,409.33,409.34,1200.0,410.72,410.72,409.33,409.34,1200.0
2020-06-01 15:40:00,408.99,409.23,408.01,409.23,3200.0,408.99,409.23,408.01,409.23,3200.0
2020-06-01 15:45:00,408.85,408.85,407.16,408.45,4804.0,408.85,408.85,407.16,408.45,4804.0
2020-06-01 15:50:00,408.29,409.09,407.01,407.96,8612.0,408.29,409.09,407.01,407.96,8612.0
2020-06-01 15:55:00,407.97,408.36,406.25,407.84,17349.0,407.97,408.36,406.25,407.84,17349.0
2020-06-02 09:30:00,407.8,407.8,404.0,404.0,4286.0,407.8,407.8,404.0,404.0,4286.0
2020-06-02 09:35:00,403.33,406.68,398.83,406.68,2024.0,403.33,406.68,398.83,406.68,2024.0
2020-06-02 09:40:00,402.0,402.34,399.66,399.66,1875.0,402.0,402.34,399.66,399.66,1875.0
2020-06-02 09:45:00,399.66,399.66,399.66,399.66,0.0,399.66,399.66,399.66,399.66,0.0
2020-06-02 09:50:00,402.79,402.8,402.79,402.79,100.0,402.79,402.8,402.79,402.79,100.0
2020-06-02 09:55:00,402.79,402.79,402.79,402.79,0.0,402.79,402.79,402.79,402.79,0.0
2020-06-02 10:00:00,402.68,404.97,402.68,404.97,2700.0,402.68,404.97,402.68,404.97,2700.0
2020-06-02 10:05:00,404.59,404.68,403.78,404.54,1490.0,404.59,404.68,403.78,404.54,1490.0
2020-06-02 10:10:00,404.58,404.93,403.6,404.2,3200.0,404.58,404.93,403.6,404.2,3200.0
2020-06-02 10:15:00,404.14,406.59,404.14,406.58,2012.0,404.14,406.59,404.14,406.58,2012.0
2020-06-02 10:20:00,408.85,408.85,407.72,407.72,1000.0,408.85,408.85,407.72,407.72,1000.0
2020-06-02 10:25:00,408.48,408.48,406.68,406.85,1300.0,408.48,408.48,406.68,406.85,1300.0
2020-06-02 10:30:00,406.81,407.77,406.58,407.38,900.0,406.81,407.77,406.58,407.38,900.0
2020-06-02 10:35:00,407.85,407.85,406.7,406.72,500.0,407.85,407.85,406.7,406.72,500.0
2020-06-02 10:40:00,407.92,407.92,406.16,406.52,1200.0,407.92,407.92,406.16,406.52,1200.0
2020-06-02 10:45:00,406.16,406.16,403.3,403.31,2300.0,406.16,406.16,403.3,403.31,2300.0
2020-06-02 10:50:00,403.57,405.18,402.83,405.18,1300.0,403.57,405.18,402.83,405.18,1300.0
2020-06-02 10:55:00,404.82,405.34,404.46,404.88,4419.0,404.82,405.34,404.46,404.88,4419.0
2020-06-02 11:00:00,404.56,404.57,403.61,404.24,733.0,404.56,404.57,403.61,404.24,733.0
2020-06-02 11:05:00,404.02,404.02,401.62,402.27,804.0,404.02,404.02,401.62,402.27,804.0
2020-06-02 11:10:00,402.27,403.9,402.27,403.89,1700.0,402.27,403.9,402.27,403.89,1700.0
2020-06-02 11:15:00,405.55,405.93,404.44,405.93,1376.0,405.55,405.93,404.44,405.93,1376.0
2020-06-02 11:20:00,405.93,406.36,405.06,405.12,1576.0,405.93,406.36,405.06,405.12,1576.0
2020-06-02 11:25:00,406.55,406.64,405.57,406.13,1100.0,406.55,406.64,405.57,406.13,1100.0
2020-06-02 11:30:00,406.47,407.19,406.47,407.19,400.0,406.47,407.19,406.47,407.19,400.0
2020-06-02 11:35:00,406.68,406.86,406.28,406.86,1720.0,406.68,406.86,406.28,406.86,1720.0
2020-06-02 11:40:00,407.54,409.16,407.54,408.06,1186.0,407.54,409.16,407.54,408.06,1186.0
2020-06-02 11:45:00,407.83,408.93,407.83,408.93,1300.0,407.83,408.93,407.83,408.93,1300.0
2020-06-02 11:50:00,408.95,409.22,408.91,409.22,400.0,408.95,409.22,408.91,409.22,400.0
2020-06-02 11:55:00,409.59,409.69,408.2,408.2,1260.0,409.59,409.69,408.2,408.2,1260.0
2020-06-02 12:00:00,408.77,409.68,408.77,409.68,400.0,408.77,409.68,408.77,409.68,400.0
2020-06-02 12:05:00,408.99,408.99,408.23,408.23,1000.0,408.99,408.99,408.23,408.23,1000.0
2020-06-02 12:10:00,408.71,408.71,408.71,408.71,200.0,408.71,408.71,408.71,408.71,200.0
2020-06-02 12:15:00,408.53,408.88,408.53,408.56,504.0,408.53,408.88,408.53,408.56,504.0
2020-06-02 12:20:00,408.66,408.95,408.15,408.5,3270.0,408.66,408.95,408.15,408.5,3270.0
2020-06-02 12:25:00,408.48,409.17,408.48,409.17,2651.0,408.48,409.17,408.48,409.17,2651.0
2020-06-02 12:30:00,409.4,410.32,409.39,409.77,1200.0,409.4,410.32,409.39,409.77,1200.0
2020-06-02 12:35:00,409.67,409.79,409.38,409.38,2879.0,409.67,409.79,409.38,409.38,2879.0
2020-06-02 12:40:00,409.06,409.06,408.93,408.93,533.0,409.06,409.06,408.93,408.93,533.0
2020-06-02 12:45:00,408.9,409.06,408.81,408.91,500.0,408.9,409.06,408.81,408.91,500.0
2020-06-02 12:50:00,409.04,410.18,408.84,410.11,4774.0,409.04,410.18,408.84,410.11,4774.0
2020-06-02 12:55:00,409.99,410.01,409.85,409.85,700.0,409.99,410.01,409.85,409.85,700.0
2020-06-02 13:00:00,409.26,409.97,409.26,409.71,500.0,409.26,409.97,409.26,409.71,500.0
2020-06-02 13:05:00,409.56,410.06,409.56,410.06,500.0,409.56,410.06,409.56,410.06,500.0
2020-06-02 13:10:00,410.32,410.32,409.75,409.85,1290.0,410.32,410.32,409.75,409.85,1290.0
2020-06-02 13:15:00,409.91,410.14,409.8,410.14,400.0,409.91,410.14,409.8,410.14,400.0
2020-06-02 13:20:00,410.12,410.86,409.93,410.86,700.0,410.12,410.86,409.93,410.86,700.0
2020-06-02 13:25:00,411.02,411.12,410.33,411.12,1000.0,411.02,411.12,410.33,411.12,1000.0
2020-06-02 13:30:00,411.13,411.13,411.08,411.08,1100.0,411.13,411.13,411.08,411.08,1100.0
2020-06-02 13:35:00,411.28,411.28,410.93,410.98,500.0,411.28,411.28,410.93,410.98,500.0
2020-06-02 13:40:00,411.17,411.27,410.74,411.0,1150.0,411.17,411.27,410.74,411.0,1150.0
2020-06-02 13:45:00,411.03,411.87,411.03,411.87,700.0,411.03,411.87,411.03,411.87,700.0
2020-06-02 13:50:00,411.55,412.3,411.55,412.3,1136.0,411.55,412.3,411.55,412.3,1136.0
2020-06-02 13:55:00,412.21,412.37,411.66,412.37,2011.0,412.21,412.37,411.66,412.37,2011.0
2020-06-02 14:00:00,412.35,413.0,412.35,412.48,600.0,412.35,413.0,412.35,412.48,600.0
2020-06-02 14:05:00,412.68,412.68,412.03,412.03,300.0,412.68,412.68,412.03,412.03,300.0
2020-06-02 14:10:00,412.0,412.01,411.85,412.01,781.0,412.0,412.01,411.85,412.01,781.0
2020-06-02 14:15:00,411.82,411.91,411.58,411.61,4000.0,411.82,411.91,411.58,411.61,4000.0
2020-06-02 14:20:00,411.6,411.91,411.57,411.57,1960.0,411.6,411.91,411.57,411.57,1960.0
2020-06-02 14:25:00,411.55,411.65,411.16,411.25,2300.0,411.55,411.65,411.16,411.25,2300.0
2020-06-02 14:30:00,411.56,411.56,410.97,411.4,2984.0,411.56,411.56,410.97,411.4,2984.0
2020-06-02 14:35:00,411.26,411.3,410.42,410.42,1400.0,411.26,411.3,410.42,410.42,1400.0
2020-06-02 14:40:00,410.64,411.07,410.49,411.07,1589.0,410.64,411.07,410.49,411.07,1589.0
2020-06-02 14:45:00,411.26,411.38,410.67,411.18,3111.0,411.26,411.38,410.67,411.18,3111.0
2020-06-02 14:50:00,411.18,411.36,411.18,411.36,200.0,411.18,411.36,411.18,411.36,200.0
2020-06-02 14:55:00,411.72,411.81,411.47,411.6,2100.0,411.72,411.81,411.47,411.6,2100.0
2020-06-02 15:00:00,411.69,411.94,411.42,411.82,1706.0,411.69,411.94,411.42,411.82,1706.0
2020-06-02 15:05:00,411.51,411.82,411.51,411.7,600.0,411.51,411.82,411.51,411.7,600.0
2020-06-02 15:10:00,411.98,412.71,411.64,411.7,16700.0,411.98,412.71,411.64,411.7,16700.0
2020-06-02 15:15:00,412.77,414.25,412.67,413.94,8309.0,412.77,414.25,412.67,413.94,8309.0
2020-06-02 15:20:00,414.14,414.63,412.55,412.69,4005.0,414.14,414.63,412.55,412.69,4005.0
2020-06-02 15:25:00,412.94,414.14,412.73,414.14,4200.0,412.94,414.14,412.73,414.14,4200.0
2020-06-02 15:30:00,414.14,414.44,413.56,413.56,2699.0,414.14,414.44,413.56,413.56,2699.0
2020-06-02 15:35:00,413.81,414.89,413.57,414.88,2210.0,413.81,414.89,413.57,414.88,2210.0
2020-06-02 15:40:00,414.59,416.2,413.31,413.54,6400.0,414.59,416.2,413.31,413.54,6400.0
2020-06-02 15:45:00,413.54,416.01,413.54,415.69,2800.0,413.54,416.01,413.54,415.69,2800.0
2020-06-02 15:50:00,416.25,417.73,415.67,416.25,12241.0,416.25,417.73,415.67,416.25,12241.0
2020-06-02 15:55:00,416.25,416.51,415.47,416.17,13095.0,416.25,416.51,415.47,416.17,13095.0
2020-06-03 09:30:00,419.0,419.48,418.63,419.48,2018.0,419.0,419.48,418.63,419.48,2018.0
2020-06-03 09:35:00,417.04,417.09,416.96,417.09,600.0,417.04,417.09,416.96,417.09,600.0
2020-06-03 09:40:00,417.99,417.99,417.98,417.99,100.0,417.99,417.99,417.98,417.99,100.0
2020-06-03 09:45:00,418.05,418.71,416.52,416.68,1200.0,418.05,418.71,416.52,416.68,1200.0
2020-06-03 09:50:00,418.68,418.68,418.36,418.36,200.0,418.68,418.68,418.36,418.36,200.0
2020-06-03 09:55:00,419.68,420.0,419.68,420.0,690.0,419.68,420.0,419.68,420.0,690.0
2020-06-03 10:00:00,420.56,420.56,420.27,420.48,500.0,420.56,420.56,420.27,420.48,500.0
2020-06-03 10:05:00,421.04,422.33,420.98,421.12,1400.0,421.04,422.33,420.98,421.12,1400.0
2020-06-03 10:10:00,421.06,421.07,420.17,420.17,3949.0,421.06,421.07,420.17,420.17,3949.0
2020-06-03 10:15:00,420.14,420.31,419.79,419.8,500.0,420.14,420.31,419.79,419.8,500.0
2020-06-03 10:20:00,420.31,420.31,419.62,419.62,500.0,420.31,420.31,419.62,419.62,500.0
2020-06-03 10:25:00,419.62,419.62,419.62,419.62,0.0,419.62,419.62,419.62,419.62,0.0
2020-06-03 10:30:00,419.04,419.93,419.04,419.83,656.0,419.04,419.93,419.04,419.83,656.0
2020-06-03 10:35:00,419.91,420.37,419.39,420.37,1300.0,419.91,420.37,419.39,420.37,1300.0
2020-06-03 10:40:00,419.89,420.83,419.09,420.73,2656.0,419.89,420.83,419.09,420.73,2656.0
2020-06-03 10:45:00,421.0,422.28,420.65,421.9,2395.0,421.0,422.28,420.65,421.9,2395.0
2020-06-03 10:50:00,421.99,423.16,421.98,423.16,2096.0,421.99,423.16,421.98,423.16,2096.0
2020-06-03 10:55:00,423.48,423.5,421.8,421.8,2603.0,423.48,423.5,421.8,421.8,2603.0
2020-06-03 11:00:00,422.19,422.2,421.38,421.73,1300.0,422.19,422.2,421.38,421.73,1300.0
2020-06-03 11:05:00,421.75,421.75,421.31,421.31,300.0,421.75,421.75,421.31,421.31,300.0
2020-06-03 11:10:00,421.64,421.95,421.13,421.48,3405.0,421.64,421.95,421.13,421.48,3405.0
2020-06-03 11:15:00,421.55,421.55,421.13,421.21,400.0,421.55,421.55,421.13,421.21,400.0
2020-06-03 11:20:00,421.04,421.33,420.58,421.11,1100.0,421.04,421.33,420.58,421.11,1100.0
2020-06-03 11:25:00,420.99,421.29,420.01,420.43,900.0,420.99,421.29,420.01,420.43,900.0
2020-06-03 11:30:00,420.4,420.84,420.06,420.84,500.0,420.4,420.84,420.06,420.84,500.0
2020-06-03 11:35:00,421.02,421.16,420.65,421.13,1100.0,421.02,421.16,420.65,421.13,1100.0
2020-06-03 11:40:00,420.94,421.29,420.93,420.94,1328.0,420.94,421.29,420.93,420.94,1328.0
2020-06-03 11:45:00,420.74,421.15,420.73,421.1,700.0,420.74,421.15,420.73,421.1,700.0
2020-06-03 11:50:00,421.42,421.42,420.99,420.99,400.0,421.42,421.42,420.99,420.99,400.0
2020-06-03 11:55:00,421.18,421.18,420.83,420.83,901.0,421.18,421.18,420.83,420.83,901.0
2020-06-03 12:00:00,420.88,420.88,420.56,420.56,628.0,420.88,420.88,420.56,420.56,628.0
2020-06-03 12:05:00,420.39,420.39,418.3,418.32,3300.0,420.39,420.39,418.3,418.32,3300.0
2020-06-03 12:10:00,418.72,420.6,418.72,419.94,1400.0,418.72,420.6,418.72,419.94,1400.0
2020-06-03 12:15:00,420.25,421.59,420.25,421.59,2052.0,420.25,421.59,420.25,421.59,2052.0
2020-06-03 12:20:00,420.95,421.97,420.95,421.68,1149.0,420.95,421.97,420.95,421.68,1149.0
2020-06-03 12:25:00,421.16,421.31,421.16,421.31,400.0,421.16,421.31,421.16,421.31,400.0
2020-06-03 12:30:00,421.41,421.41,420.63,420.63,1400.0,421.41,421.41,420.63,420.63,1400.0
2020-06-03 12:35:00,421.0,421.06,421.0,421.06,200.0,421.0,421.06,421.0,421.06,200.0
2020-06-03 12:40:00,421.09,421.09,420.93,421.05,1320.0,421.09,421.09,420.93,421.05,1320.0
2020-06-03 12:45:00,420.77,420.77,420.47,420.47,900.0,420.77,420.77,420.47,420.47,900.0
2020-06-03 12:50:00,420.55,421.04,420.54,420.59,500.0,420.55,421.04,420.54,420.59,500.0
2020-06-03 12:55:00,420.59,420.59,420.58,420.59,100.0,420.59,420.59,420.58,420.59,100.0
2020-06-03 13:00:00,420.49,420.58,420.27,420.27,400.0,420.49,420.58,420.27,420.27,400.0
2020-06-03 13:05:00,420.4,420.4,420.15,420.38,700.0,420.4,420.4,420.15,420.38,700.0
2020-06-03 13:10:00,420.38,420.56,420.36,420.56,522.0,420.38,420.56,420.36,420.56,522.0
2020-06-03 13:15:00,420.7,421.12,420.7,420.88,1310.0,420.7,421.12,420.7,420.88,1310.0
2020-06-03 13:20:00,421.12,421.39,421.12,421.24,500.0,421.12,421.39,421.12,421.24,500.0
2020-06-03 13:25:00,421.22,421.33,421.19,421.23,1000.0,421.22,421.33,421.19,421.23,1000.0
2020-06-03 13:30:00,421.06,421.06,421.06,421.06,100.0,421.06,421.06,421.06,421.06,100.0
2020-06-03 13:35:00,421.19,421.2,420.77,420.78,500.0,421.19,421.2,420.77,420.78,500.0
2020-06-03 13:40:00,420.89,421.19,420.89,421.19,200.0,420.89,421.19,420.89,421.19,200.0
2020-06-03 13:45:00,421.02,421.02,420.95,420.95,300.0,421.02,421.02,420.95,420.95,300.0
2020-06-03 13:50:00,420.68,421.2,420.53,421.2,1000.0,420.68,421.2,420.53,421.2,1000.0
2020-06-03 13:55:00,421.19,421.4,421.14,421.14,400.0,421.19,421.4,421.14,421.14,400.0
2020-06-03 14:00:00,421.43,422.0,421.43,421.68,1200.0,421.43,422.0,421.43,421.68,1200.0
2020-06-03 14:05:00,421.49,421.49,420.93,421.29,838.0,421.49,421.49,420.93,421.29,838.0
2020-06-03 14:10:00,421.38,421.38,421.37,421.38,100.0,421.38,421.38,421.37,421.38,100.0
2020-06-03 14:15:00,421.39,421.62,421.11,421.34,1200.0,421.39,421.62,421.11,421.34,1200.0
2020-06-03 14:20:00,421.34,421.34,421.34,421.34,0.0,421.34,421.34,421.34,421.34,0.0
2020-06-03 14:25:00,421.1,421.6,421.1,421.42,520.0,421.1,421.6,421.1,421.42,520.0
2020-06-03 14:30:00,421.23,421.9,421.23,421.79,1000.0,421.23,421.9,421.23,421.79,1000.0
2020-06-03 14:35:00,421.56,421.56,421.51,421.53,500.0,421.56,421.56,421.51,421.53,500.0
2020-06-03 14:40:00,421.81,422.79,421.68,422.62,800.0,421.81,422.79,421.68,422.62,800.0
2020-06-03 14:45:00,423.15,423.15,422.87,422.87,300.0,423.15,423.15,422.87,422.87,300.0
2020-06-03 14:50:00,422.96,423.63,422.95,423.48,400.0,422.96,423.63,422.95,423.48,400.0
2020-06-03 14:55:00,423.3,423.72,423.12,423.72,2241.0,423.3,423.72,423.12,423.72,2241.0
2020-06-03 15:00:00,424.23,424.61,423.86,423.86,900.0,424.23,424.61,423.86,423.86,900.0
2020-06-03 15:05:00,423.6,423.8,423.21,423.22,1300.0,423.6,423.8,423.21,423.22,1300.0
2020-06-03 15:10:00,423.44,423.44,422.83,423.16,1100.0,423.44,423.44,422.83,423.16,1100.0
2020-06-03 15:15:00,422.65,422.68,421.31,421.31,1001.0,422.65,422.68,421.31,421.31,1001.0
2020-06-03 15:20:00,421.44,422.55,421.44,422.53,1100.0,421.44,422.55,421.44,422.53,1100.0
2020-06-03 15:25:00,423.26,423.37,423.1,423.11,300.0,423.26,423.37,423.1,423.11,300.0
2020-06-03 15:30:00,423.34,423.51,423.19,423.51,605.0,423.34,423.51,423.19,423.51,605.0
2020-06-03 15:35:00,423.49,423.86,423.49,423.86,400.0,423.49,423.86,423.49,423.86,400.0
2020-06-03 15:40:00,424.0,424.72,424.0,424.71,1749.0,424.0,424.72,424.0,424.71,1749.0
2020-06-03 15:45:00,424.45,424.67,424.3,424.67,1381.0,424.45,424.67,424.3,424.67,1381.0
2020-06-03 15:50:00,425.0,425.95,423.68,423.87,4243.0,425.0,425.95,423.68,423.87,4243.0
2020-06-03 15:55:00,423.87,424.2,423.12,423.88,10970.0,423.87,424.2,423.12,423.88,10970.0
2020-06-04 09:30:00,416.63,419.18,416.63,418.64,4329.0,416.63,419.18,416.63,418.64,4329.0
2020-06-04 09:35:00,416.85,416.85,416.85,416.85,100.0,416.85,416.85,416.85,416.85,100.0
2020-06-04 09:40:00,417.69,417.69,417.69,417.69,100.0,417.69,417.69,417.69,417.69,100.0
2020-06-04 09:45:00,417.9,417.99,417.22,417.91,1400.0,417.9,417.99,417.22,417.91,1400.0
2020-06-04 09:50:00,416.66,418.31,416.66,417.6,1145.0,416.66,418.31,416.66,417.6,1145.0
2020-06-04 09:55:00,418.71,419.08,418.28,418.54,1325.0,418.71,419.08,418.28,418.54,1325.0
2020-06-04 10:00:00,418.76,418.76,417.28,417.51,620.0,418.76,418.76,417.28,417.51,620.0
2020-06-04 10:05:00,416.28,416.9,413.21,416.46,2000.0,416.28,416.9,413.21,416.46,2000.0
2020-06-04 10:10:00,416.46,416.46,416.46,416.46,0.0,416.46,416.46,416.46,416.46,0.0
2020-06-04 10:15:00,416.11,416.6,415.24,416.6,513.0,416.11,416.6,415.24,416.6,513.0
2020-06-04 10:20:00,415.45,415.68,415.45,415.68,200.0,415.45,415.68,415.45,415.68,200.0
2020-06-04 10:25:00,415.98,417.36,415.7,416.93,645.0,415.98,417.36,415.7,416.93,645.0
2020-06-04 10:30:00,416.8,416.91,416.79,416.91,200.0,416.8,416.91,416.79,416.91,200.0
2020-06-04 10:35:00,416.27,416.57,415.24,416.55,3010.0,416.27,416.57,415.24,416.55,3010.0
2020-06-04 10:40:00,416.53,419.8,416.52,417.56,8500.0,416.53,419.8,416.52,417.56,8500.0
2020-06-04 10:45:00,417.86,419.74,417.84,419.4,2802.0,417.86,419.74,417.84,419.4,2802.0
2020-06-04 10:50:00,418.35,418.35,418.34,418.35,100.0,418.35,418.35,418.34,418.35,100.0
2020-06-04 10:55:00,418.94,418.95,418.94,418.94,200.0,418.94,418.95,418.94,418.94,200.0
2020-06-04 11:00:00,419.16,419.6,418.05,419.6,1778.0,419.16,419.6,418.05,419.6,1778.0
2020-06-04 11:05:00,418.6,418.87,418.06,418.09,1709.0,418.6,418.87,418.06,418.09,1709.0
2020-06-04 11:10:00,417.48,417.53,416.43,416.48,903.0,417.48,417.53,416.43,416.48,903.0
2020-06-04 11:15:00,416.02,416.02,415.21,415.83,700.0,416.02,416.02,415.21,415.83,700.0
2020-06-04 11:20:00,415.3,415.7,415.18,415.18,608.0,415.3,415.7,415.18,415.18,608.0
2020-06-04 11:25:00,414.5,414.5,414.03,414.08,300.0,414.5,414.5,414.03,414.08,300.0
2020-06-04 11:30:00,413.58,414.7,413.58,414.7,1250.0,413.58,414.7,413.58,414.7,1250.0
2020-06-04 11:35:00,414.61,414.86,414.23,414.23,721.0,414.61,414.86,414.23,414.23,721.0
2020-06-04 11:40:00,413.95,414.17,413.03,413.03,777.0,413.95,414.17,413.03,413.03,777.0
2020-06-04 11:45:00,412.6,412.75,412.07,412.07,900.0,412.6,412.75,412.07,412.07,900.0
2020-06-04 11:50:00,412.19,412.24,411.79,412.24,300.0,412.19,412.24,411.79,412.24,300.0
2020-06-04 11:55:00,412.38,412.44,411.98,412.09,700.0,412.38,412.44,411.98,412.09,700.0
2020-06-04 12:00:00,411.71,411.71,411.71,411.71,100.0,411.71,411.71,411.71,411.71,100.0
2020-06-04 12:05:00,411.78,413.15,411.37,412.64,1400.0,411.78,413.15,411.37,412.64,1400.0
2020-06-04 12:10:00,411.52,411.53,411.52,411.52,200.0,411.52,411.53,411.52,411.52,200.0
2020-06-04 12:15:00,411.37,412.07,411.37,411.49,1580.0,411.37,412.07,411.37,411.49,1580.0
2020-06-04 12:20:00,410.37,411.66,410.36,411.66,800.0,410.37,411.66,410.36,411.66,800.0
2020-06-04 12:25:00,411.53,411.67,411.14,411.14,600.0,411.53,411.67,411.14,411.14,600.0
2020-06-04 12:30:00,410.5,410.5,408.76,409.54,1045.0,410.5,410.5,408.76,409.54,1045.0
2020-06-04 12:35:00,409.56,409.56,408.76,408.76,903.0,409.56,409.56,408.76,408.76,903.0
2020-06-04 12:40:00,408.93,409.55,408.89,409.55,1613.0,408.93,409.55,408.89,409.55,1613.0
2020-06-04 12:45:00,409.65,409.67,409.41,409.41,400.0,409.65,409.67,409.41,409.41,400.0
2020-06-04 12:50:00,409.7,409.87,409.54,409.55,700.0,409.7,409.87,409.54,409.55,700.0
2020-06-04 12:55:00,409.55,409.55,409.02,409.02,1768.0,409.55,409.55,409.02,409.02,1768.0
2020-06-04 13:00:00,408.7,409.12,408.65,408.97,500.0,408.7,409.12,408.65,408.97,500.0
2020-06-04 13:05:00,408.5,409.28,408.5,409.16,1048.0,408.5,409.28,408.5,409.16,1048.0
2020-06-04 13:10:00,409.73,409.77,409.73,409.77,200.0,409.73,409.77,409.73,409.77,200.0
2020-06-04 13:15:00,409.77,410.12,409.77,410.06,1800.0,409.77,410.12,409.77,410.06,1800.0
2020-06-04 13:20:00,409.68,409.68,409.02,409.02,2032.0,409.68,409.68,409.02,409.02,2032.0
2020-06-04 13:25:00,409.45,409.45,409.25,409.25,300.0,409.45,409.45,409.25,409.25,300.0
2020-06-04 13:30:00,409.78,409.82,409.38,409.44,830.0,409.78,409.82,409.38,409.44,830.0
2020-06-04 13:35:00,409.24,409.58,409.21,409.58,1100.0,409.24,409.58,409.21,409.58,1100.0
2020-06-04 13:40:00,409.65,409.95,409.44,409.87,1900.0,409.65,409.95,409.44,409.87,1900.0
2020-06-04 13:45:00,410.11,410.16,409.68,410.16,1000.0,410.11,410.16,409.68,410.16,1000.0
2020-06-04 13:50:00,410.24,410.24,409.38,409.87,800.0,410.24,410.24,409.38,409.87,800.0
2020-06-04 13:55:00,410.06,410.72,409.89,410.72,1000.0,410.06,410.72,409.89,410.72,1000.0
2020-06-04 14:00:00,410.72,410.72,410.72,410.72,0.0,410.72,410.72,410.72,410.72,0.0
2020-06-04 14:05:00,411.0,411.0,410.55,410.56,400.0,411.0,411.0,410.55,410.56,400.0
2020-06-04 14:10:00,410.71,411.07,410.35,410.96,1752.0,410.71,411.07,410.35,410.96,1752.0
2020-06-04 14:15:00,410.63,411.01,410.46,410.77,500.0,410.63,411.01,410.46,410.77,500.0
2020-06-04 14:20:00,410.72,410.72,410.22,410.35,1300.0,410.72,410.72,410.22,410.35,1300.0
2020-06-04 14:25:00,409.95,410.2,409.77,409.78,1250.0,409.95,410.2,409.77,409.78,1250.0
2020-06-04 14:30:00,408.99,409.14,407.18,407.18,700.0,408.99,409.14,407.18,407.18,700.0
2020-06-04 14:35:00,407.82,408.31,407.82,408.04,1801.0,407.82,408.31,407.82,408.04,1801.0
2020-06-04 14:40:00,407.64,407.91,407.42,407.6,1200.0,407.64,407.91,407.42,407.6,1200.0
2020-06-04 14:45:00,407.44,407.86,407.22,407.74,1354.0,407.44,407.86,407.22,407.74,1354.0
2020-06-04 14:50:00,407.74,407.91,407.57,407.74,2400.0,407.74,407.91,407.57,407.74,2400.0
2020-06-04 14:55:00,407.48,407.52,405.66,405.69,3000.0,407.48,407.52,405.66,405.69,3000.0
2020-06-04 15:00:00,406.19,407.16,406.19,407.16,600.0,406.19,407.16,406.19,407.16,600.0
2020-06-04 15:05:00,406.82,406.85,405.37,406.1,1901.0,406.82,406.85,405.37,406.1,1901.0
2020-06-04 15:10:00,405.96,405.96,405.29,405.29,1125.0,405.96,405.96,405.29,405.29,1125.0
2020-06-04 15:15:00,405.01,405.74,404.69,405.74,2044.0,405.01,405.74,404.69,405.74,2044.0
2020-06-04 15:20:00,405.92,406.4,405.88,406.14,1550.0,405.92,406.4,405.88,406.14,1550.0
2020-06-04 15:25:00,406.55,406.62,406.25,406.25,900.0,406.55,406.62,406.25,406.25,900.0
2020-06-04 15:30:00,406.27,406.73,406.0,406.5,2283.0,406.27,406.73,406.0,406.5,2283.0
2020-06-04 15:35:00,406.4,406.99,406.4,406.74,2740.0,406.4,406.99,406.4,406.74,2740.0
2020-06-04 15:40:00,406.54,407.23,406.19,407.23,2609.0,406.54,407.23,406.19,407.23,2609.0
2020-06-04 15:45:00,407.19,407.7,406.98,407.57,2877.0,407.19,407.7,406.98,407.57,2877.0
2020-06-04 15:50:00,407.57,407.57,405.42,406.02,6899.0,407.57,407.57,405.42,406.02,6899.0
2020-06-04 15:55:00,405.9,408.14,405.79,407.88,14288.0,405.9,408.14,405.79,407.88,14288.0
2020-06-05 09:30:00,411.1,413.74,409.5,413.73,4455.0,411.1,413.74,409.5,413.73,4455.0
2020-06-05 09:35:00,412.55,414.5,412.54,413.34,300.0,412.55,414.5,412.54,413.34,300.0
2020-06-05 09:40:00,413.93,415.61,413.92,414.8,1477.0,413.93,415.61,413.92,414.8,1477.0
2020-06-05 09:45:00,417.53,417.79,415.83,417.18,1600.0,417.53,417.79,415.83,417.18,1600.0
2020-06-05 09:50:00,418.0,419.37,417.78,418.75,1000.0,418.0,419.37,417.78,418.75,1000.0
2020-06-05 09:55:00,418.76,418.97,416.52,416.52,3886.0,418.76,418.97,416.52,416.52,3886.0
2020-06-05 10:00:00,415.64,418.45,415.64,418.45,1007.0,415.64,418.45,415.64,418.45,1007.0
2020-06-05 10:05:00,418.44,418.44,417.17,417.52,1600.0,418.44,418.44,417.17,417.52,1600.0
2020-06-05 10:10:00,417.93,420.0,417.93,419.69,2069.0,417.93,420.0,417.93,419.69,2069.0
2020-06-05 10:15:00,419.69,420.4,419.07,420.4,2727.0,419.69,420.4,419.07,420.4,2727.0
2020-06-05 10:20:00,420.44,421.37,419.96,421.03,1909.0,420.44,421.37,419.96,421.03,1909.0
2020-06-05 10:25:00,421.09,421.09,420.37,420.37,578.0,421.09,421.09,420.37,420.37,578.0
2020-06-05 10:30:00,420.71,421.79,420.71,421.35,408.0,420.71,421.79,420.71,421.35,408.0
2020-06-05 10:35:00,421.88,423.53,421.72,422.89,2309.0,421.88,423.53,421.72,422.89,2309.0
2020-06-05 10:40:00,423.42,423.42,423.17,423.21,500.0,423.42,423.42,423.17,423.21,500.0
2020-06-05 10:45:00,423.25,423.9,423.19,423.9,1100.0,423.25,423.9,423.19,423.9,1100.0
2020-06-05 10:50:00,423.17,424.66,423.05,424.66,831.0,423.17,424.66,423.05,424.66,831.0
2020-06-05 10:55:00,425.99,426.0,425.59,425.81,700.0,425.99,426.0,425.59,425.81,700.0
2020-06-05 11:00:00,425.84,425.84,425.09,425.09,965.0,425.84,425.84,425.09,425.09,965.0
2020-06-05 11:05:00,425.79,426.0,424.74,424.86,5147.0,425.79,426.0,424.74,424.86,5147.0
2020-06-05 11:10:00,425.11,425.38,424.61,424.61,1700.0,425.11,425.38,424.61,424.61,1700.0
2020-06-05 11:15:00,424.28,424.38,423.77,424.37,2012.0,424.28,424.38,423.77,424.37,2012.0
2020-06-05 11:20:00,424.49,426.55,424.0,426.16,1193.0,424.49,426.55,424.0,426.16,1193.0
2020-06-05 11:25:00,425.9,425.9,425.45,425.45,500.0,425.9,425.9,425.45,425.45,500.0
2020-06-05 11:30:00,426.98,427.24,426.32,426.32,508.0,426.98,427.24,426.32,426.32,508.0
2020-06-05 11:35:00,426.41,426.41,425.36,425.36,1080.0,426.41,426.41,425.36,425.36,1080.0
2020-06-05 11:40:00,425.36,425.36,421.86,421.86,3157.0,425.36,425.36,421.86,421.86,3157.0
2020-06-05 11:45:00,422.93,422.93,422.25,422.25,400.0,422.93,422.93,422.25,422.25,400.0
2020-06-05 11:50:00,423.07,424.39,422.47,424.39,1400.0,423.07,424.39,422.47,424.39,1400.0
2020-06-05 11:55:00,424.52,424.55,423.5,423.5,1250.0,424.52,424.55,423.5,423.5,1250.0
2020-06-05 12:00:00,424.19,424.44,423.76,423.96,800.0,424.19,424.44,423.76,423.96,800.0
2020-06-05 12:05:00,424.58,424.59,424.0,424.59,500.0,424.58,424.59,424.0,424.59,500.0
2020-06-05 12:10:00,424.49,424.49,424.13,424.45,300.0,424.49,424.49,424.13,424.45,300.0
2020-06-05 12:15:00,424.72,424.72,423.06,423.42,1470.0,424.72,424.72,423.06,423.42,1470.0
2020-06-05 12:20:00,423.83,424.17,423.82,424.0,300.0,423.83,424.17,423.82,424.0,300.0
2020-06-05 12:25:00,424.17,424.71,423.62,423.62,3949.0,424.17,424.71,423.62,423.62,3949.0
2020-06-05 12:30:00,423.9,425.62,423.89,424.71,1113.0,423.9,425.62,423.89,424.71,1113.0
2020-06-05 12:35:00,424.71,424.71,424.71,424.71,0.0,424.71,424.71,424.71,424.71,0.0
2020-06-05 12:40:00,424.18,424.18,424.18,424.18,100.0,424.18,424.18,424.18,424.18,100.0
2020-06-05 12:45:00,424.32,424.32,424.29,424.3,400.0,424.32,424.32,424.29,424.3,400.0
2020-06-05 12:50:00,424.08,424.41,424.02,424.41,500.0,424.08,424.41,424.02,424.41,500.0
2020-06-05 12:55:00,424.13,424.33,424.13,424.33,200.0,424.13,424.33,424.13,424.33,200.0
2020-06-05 13:00:00,424.27,424.27,423.41,423.88,1210.0,424.27,424.27,423.41,423.88,1210.0
2020-06-05 13:05:00,423.73,423.73,423.5,423.57,400.0,423.73,423.73,423.5,423.57,400.0
2020-06-05 13:10:00,423.41,423.41,423.41,423.41,100.0,423.41,423.41,423.41,423.41,100.0
2020-06-05 13:15:00,423.81,423.9,423.58,423.9,1000.0,423.81,423.9,423.58,423.9,1000.0
2020-06-05 13:20:00,423.89,423.9,423.89,423.9,200.0,423.89,423.9,423.89,423.9,200.0
2020-06-05 13:25:00,424.18,424.18,423.76,423.79,1351.0,424.18,424.18,423.76,423.79,1351.0
2020-06-05 13:30:00,423.89,423.89,423.47,423.47,600.0,423.89,423.89,423.47,423.47,600.0
2020-06-05 13:35:00,423.63,423.63,422.92,422.92,723.0,423.63,423.63,422.92,422.92,723.0
2020-06-05 13:40:00,422.69,422.69,422.36,422.66,549.0,422.69,422.69,422.36,422.66,549.0
2020-06-05 13:45:00,422.24,423.0,422.14,422.65,26986.0,422.24,423.0,422.14,422.65,26986.0
2020-06-05 13:50:00,422.81,422.83,422.5,422.53,1761.0,422.81,422.83,422.5,422.53,1761.0
2020-06-05 13:55:00,422.77,422.78,422.77,422.78,250.0,422.77,422.78,422.77,422.78,250.0
2020-06-05 14:00:00,422.76,423.21,422.72,423.09,4880.0,422.76,423.21,422.72,423.09,4880.0
2020-06-05 14:05:00,422.65,422.71,422.35,422.35,1000.0,422.65,422.71,422.35,422.35,1000.0
2020-06-05 14:10:00,422.0,422.67,422.0,422.56,600.0,422.0,422.67,422.0,422.56,600.0
2020-06-05 14:15:00,422.65,422.65,422.01,422.01,1000.0,422.65,422.65,422.01,422.01,1000.0
2020-06-05 14:20:00,422.0,422.11,422.0,422.11,300.0,422.0,422.11,422.0,422.11,300.0
2020-06-05 14:25:00,422.39,422.39,422.0,422.02,400.0,422.39,422.39,422.0,422.02,400.0
2020-06-05 14:30:00,422.33,422.33,421.33,421.34,4657.0,422.33,422.33,421.33,421.34,4657.0
2020-06-05 14:35:00,421.12,421.96,420.43,421.54,1400.0,421.12,421.96,420.43,421.54,1400.0
2020-06-05 14:40:00,421.96,422.28,420.59,421.65,5519.0,421.96,422.28,420.59,421.65,5519.0
2020-06-05 14:45:00,421.37,421.64,421.22,421.22,1986.0,421.37,421.64,421.22,421.22,1986.0
2020-06-05 14:50:00,421.84,421.84,421.27,421.53,600.0,421.84,421.84,421.27,421.53,600.0
2020-06-05 14:55:00,421.28,421.55,420.45,420.55,2700.0,421.28,421.55,420.45,420.55,2700.0
2020-06-05 15:00:00,421.06,421.06,420.66,421.05,500.0,421.06,421.06,420.66,421.05,500.0
2020-06-05 15:05:00,420.81,421.06,420.65,420.67,1138.0,420.81,421.06,420.65,420.67,1138.0
2020-06-05 15:10:00,420.95,421.16,420.64,421.13,1820.0,420.95,421.16,420.64,421.13,1820.0
2020-06-05 15:15:00,420.65,421.59,420.65,420.99,2270.0,420.65,421.59,420.65,420.99,2270.0
2020-06-05 15:20:00,421.16,421.21,420.39,420.68,3300.0,421.16,421.21,420.39,420.68,3300.0
2020-06-05 15:25:00,420.85,422.0,420.66,422.0,2551.0,420.85,422.0,420.66,422.0,2551.0
2020-06-05 15:30:00,421.33,421.61,421.02,421.09,3050.0,421.33,421.61,421.02,421.09,3050.0
2020-06-05 15:35:00,421.16,421.82,420.82,421.29,5006.0,421.16,421.82,420.82,421.29,5006.0
2020-06-05 15:40:00,421.33,421.33,420.83,420.86,1755.0,421.33,421.33,420.83,420.86,1755.0
2020-06-05 15:45:00,420.83,420.83,418.98,418.98,8401.0,420.83,420.83,418.98,418.98,8401.0
2020-06-05 15:50:00,418.86,420.65,418.69,420.58,9224.0,418.86,420.65,418.69,420.58,9224.0
2020-06-05 15:55:00,420.2,421.37,420.13,420.88,11455.0,420.2,421.37,420.13,420.88,11455.0
2020-06-08 09:30:00,420.0,423.25,418.95,420.17,11535.0,420.0,423.25,418.95,420.17,11535.0
2020-06-08 09:35:00,420.23,420.68,419.83,419.84,1538.0,420.23,420.68,419.83,419.84,1538.0
2020-06-08 09:40:00,419.03,419.03,416.85,416.85,2002.0,419.03,419.03,416.85,416.85,2002.0
2020-06-08 09:45:00,417.56,418.34,414.4,414.4,883.0,417.56,418.34,414.4,414.4,883.0
2020-06-08 09:50:00,413.29,414.13,412.45,414.13,3033.0,413.29,414.13,412.45,414.13,3033.0
2020-06-08 09:55:00,414.1,414.13,409.93,410.35,6599.0,414.1,414.13,409.93,410.35,6599.0
2020-06-08 10:00:00,410.48,411.34,410.04,411.34,2700.0,410.48,411.34,410.04,411.34,2700.0
2020-06-08 10:05:00,410.88,410.88,409.06,410.36,2046.0,410.88,410.88,409.06,410.36,2046.0
2020-06-08 10:10:00,410.46,410.46,409.24,410.17,2123.0,410.46,410.46,409.24,410.17,2123.0
2020-06-08 10:15:00,410.56,410.81,409.62,409.62,1066.0,410.56,410.81,409.62,409.62,1066.0
2020-06-08 10:20:00,409.9,409.96,408.89,409.68,1100.0,409.9,409.96,408.89,409.68,1100.0
2020-06-08 10:25:00,409.19,409.79,409.07,409.64,800.0,409.19,409.79,409.07,409.64,800.0
2020-06-08 10:30:00,410.44,410.44,408.49,409.11,2309.0,410.44,410.44,408.49,409.11,2309.0
2020-06-08 10:35:00,409.16,409.33,407.18,408.0,7206.0,409.16,409.33,407.18,408.0,7206.0
2020-06-08 10:40:00,408.44,409.37,408.13,409.06,10862.0,408.44,409.37,408.13,409.06,10862.0
2020-06-08 10:45:00,409.16,409.2,408.19,408.62,6602.0,409.16,409.2,408.19,408.62,6602.0
2020-06-08 10:50:00,408.26,409.31,407.75,408.02,4740.0,408.26,409.31,407.75,408.02,4740.0
2020-06-08 10:55:00,407.57,407.57,405.79,405.87,2976.0,407.57,407.57,405.79,405.87,2976.0
2020-06-08 11:00:00,407.0,407.0,406.35,406.35,649.0,407.0,407.0,406.35,406.35,649.0
2020-06-08 11:05:00,405.76,406.89,405.76,406.17,4095.0,405.76,406.89,405.76,406.17,4095.0
2020-06-08 11:10:00,406.5,407.59,406.25,407.19,2020.0,406.5,407.59,406.25,407.19,2020.0
2020-06-08 11:15:00,407.84,407.84,407.84,407.84,100.0,407.84,407.84,407.84,407.84,100.0
2020-06-08 11:20:00,408.1,408.92,407.75,408.92,1600.0,408.1,408.92,407.75,408.92,1600.0
2020-06-08 11:25:00,408.98,409.73,408.77,409.29,2964.0,408.98,409.73,408.77,409.29,2964.0
2020-06-08 11:30:00,409.38,409.48,408.91,409.25,1700.0,409.38,409.48,408.91,409.25,1700.0
2020-06-08 11:35:00,408.81,409.09,407.86,408.09,800.0,408.81,409.09,407.86,408.09,800.0
2020-06-08 11:40:00,408.09,409.01,408.09,408.32,600.0,408.09,409.01,408.09,408.32,600.0
2020-06-08 11:45:00,408.69,410.0,408.69,410.0,1302.0,408.69,410.0,408.69,410.0,1302.0
2020-06-08 11:50:00,409.99,410.01,409.59,409.75,3710.0,409.99,410.01,409.59,409.75,3710.0
2020-06-08 11:55:00,410.0,410.58,409.77,410.52,5979.0,410.0,410.58,409.77,410.52,5979.0
2020-06-08 12:00:00,410.53,410.85,410.53,410.85,200.0,410.53,410.85,410.53,410.85,200.0
2020-06-08 12:05:00,410.42,410.7,410.06,410.7,1000.0,410.42,410.7,410.06,410.7,1000.0
2020-06-08 12:10:00,411.08,411.08,409.43,409.43,1578.0,411.08,411.08,409.43,409.43,1578.0
2020-06-08 12:15:00,409.28,409.65,408.52,408.58,2214.0,409.28,409.65,408.52,408.58,2214.0
2020-06-08 12:20:00,408.95,409.04,407.47,407.47,1745.0,408.95,409.04,407.47,407.47,1745.0
2020-06-08 12:25:00,407.44,407.55,406.52,406.89,847.0,407.44,407.55,406.52,406.89,847.0
2020-06-08 12:30:00,406.53,407.49,406.34,406.47,4247.0,406.53,407.49,406.34,406.47,4247.0
2020-06-08 12:35:00,406.15,406.65,405.84,406.65,1500.0,406.15,406.65,405.84,406.65,1500.0
2020-06-08 12:40:00,406.64,406.87,406.27,406.27,2100.0,406.64,406.87,406.27,406.27,2100.0
2020-06-08 12:45:00,406.45,406.48,406.32,406.48,300.0,406.45,406.48,406.32,406.48,300.0
2020-06-08 12:50:00,406.86,406.86,405.18,405.79,2790.0,406.86,406.86,405.18,405.79,2790.0
2020-06-08 12:55:00,405.7,406.86,405.7,406.72,1200.0,405.7,406.86,405.7,406.72,1200.0
2020-06-08 13:00:00,406.59,407.29,406.52,407.05,1600.0,406.59,407.29,406.52,407.05,1600.0
2020-06-08 13:05:00,407.37,408.01,407.08,408.01,1200.0,407.37,408.01,407.08,408.01,1200.0
2020-06-08 13:10:00,407.73,408.1,407.65,407.78,1612.0,407.73,408.1,407.65,407.78,1612.0
2020-06-08 13:15:00,407.6,407.83,407.6,407.68,700.0,407.6,407.83,407.6,407.68,700.0
2020-06-08 13:20:00,408.26,408.54,407.72,408.54,2512.0,408.26,408.54,407.72,408.54,2512.0
2020-06-08 13:25:00,408.06,409.02,407.82,408.36,2620.0,408.06,409.02,407.82,408.36,2620.0
2020-06-08 13:30:00,408.77,409.25,408.57,409.25,1400.0,408.77,409.25,408.57,409.25,1400.0
2020-06-08 13:35:00,409.31,409.67,408.95,409.67,1400.0,409.31,409.67,408.95,409.67,1400.0
2020-06-08 13:40:00,409.53,409.69,409.03,409.69,1977.0,409.53,409.69,409.03,409.69,1977.0
2020-06-08 13:45:00,409.59,409.8,409.55,409.8,900.0,409.59,409.8,409.55,409.8,900.0
2020-06-08 13:50:00,409.78,409.89,409.54,409.71,1600.0,409.78,409.89,409.54,409.71,1600.0
2020-06-08 13:55:00,410.0,410.0,409.63,409.97,300.0,410.0,410.0,409.63,409.97,300.0
2020-06-08 14:00:00,409.62,409.63,409.07,409.42,2605.0,409.62,409.63,409.07,409.42,2605.0
2020-06-08 14:05:00,409.51,410.12,409.15,409.59,5698.0,409.51,410.12,409.15,409.59,5698.0
2020-06-08 14:10:00,409.42,409.42,409.42,409.42,100.0,409.42,409.42,409.42,409.42,100.0
2020-06-08 14:15:00,409.28,409.54,408.86,409.16,2290.0,409.28,409.54,408.86,409.16,2290.0
2020-06-08 14:20:00,409.39,409.87,409.11,409.11,800.0,409.39,409.87,409.11,409.11,800.0
2020-06-08 14:25:00,409.4,410.0,409.4,409.73,500.0,409.4,410.0,409.4,409.73,500.0
2020-06-08 14:30:00,409.3,409.3,408.93,409.28,400.0,409.3,409.3,408.93,409.28,400.0
2020-06-08 14:35:00,408.88,410.68,408.86,410.62,1600.0,408.88,410.68,408.86,410.62,1600.0
2020-06-08 14:40:00,410.47,410.47,409.81,410.17,3786.0,410.47,410.47,409.81,410.17,3786.0
2020-06-08 14:45:00,410.08,410.36,409.81,410.36,1195.0,410.08,410.36,409.81,410.36,1195.0
2020-06-08 14:50:00,410.55,410.77,409.99,410.11,2100.0,410.55,410.77,409.99,410.11,2100.0
2020-06-08 14:55:00,410.13,410.13,409.38,409.5,2200.0,410.13,410.13,409.38,409.5,2200.0
2020-06-08 15:00:00,409.12,409.71,407.69,407.93,1100.0,409.12,409.71,407.69,407.93,1100.0
2020-06-08 15:05:00,408.43,409.22,408.13,408.44,1000.0,408.43,409.22,408.13,408.44,1000.0
2020-06-08 15:10:00,408.75,409.35,408.32,408.68,1404.0,408.75,409.35,408.32,408.68,1404.0
2020-06-08 15:15:00,408.97,409.53,408.39,409.53,2327.0,408.97,409.53,408.39,409.53,2327.0
2020-06-08 15:20:00,408.94,409.58,408.85,409.38,2376.0,408.94,409.58,408.85,409.38,2376.0
2020-06-08 15:25:00,409.38,409.38,408.31,409.0,1189.0,409.38,409.38,408.31,409.0,1189.0
2020-06-08 15:30:00,408.97,410.42,408.97,409.64,5096.0,408.97,410.42,408.97,409.64,5096.0
2020-06-08 15:35:00,409.21,410.75,409.17,410.0,3310.0,409.21,410.75,409.17,410.0,3310.0
2020-06-08 15:40:00,410.02,411.34,410.01,411.34,3843.0,410.02,411.34,410.01,411.34,3843.0
2020-06-08 15:45:00,411.15,411.4,410.46,411.12,4100.0,411.15,411.4,410.46,411.12,4100.0
2020-06-08 15:50:00,411.13,412.18,410.76,411.62,8149.0,411.13,412.18,410.76,411.62,8149.0
2020-06-08 15:55:00,411.38,412.17,410.78,411.91,10890.0,411.38,412.17,410.78,411.91,10890.0
2020-06-09 09:30:00,407.2,409.11,407.2,409.11,2332.0,407.2,409.11,407.2,409.11,2332.0
2020-06-09 09:35:00,409.73,411.29,409.73,411.29,1414.0,409.73,411.29,409.73,411.29,1414.0
2020-06-09 09:40:00,411.97,416.38,411.97,414.69,2643.0,411.97,416.38,411.97,414.69,2643.0
2020-06-09 09:45:00,414.85,414.85,412.22,413.02,1624.0,414.85,414.85,412.22,413.02,1624.0
2020-06-09 09:50:00,414.39,415.36,412.92,414.88,2968.0,414.39,415.36,412.92,414.88,2968.0
2020-06-09 09:55:00,414.64,415.47,413.4,413.4,3250.0,414.64,415.47,413.4,413.4,3250.0
2020-06-09 10:00:00,413.24,413.24,411.75,412.19,1389.0,413.24,413.24,411.75,412.19,1389.0
2020-06-09 10:05:00,412.41,413.16,412.4,413.16,600.0,412.41,413.16,412.4,413.16,600.0
2020-06-09 10:10:00,412.37,412.37,411.4,411.49,900.0,412.37,412.37,411.4,411.49,900.0
2020-06-09 10:15:00,411.42,412.17,411.42,412.05,606.0,411.42,412.17,411.42,412.05,606.0
2020-06-09 10:20:00,413.62,414.73,412.91,413.66,1900.0,413.62,414.73,412.91,413.66,1900.0
2020-06-09 10:25:00,413.6,414.63,413.04,414.63,5510.0,413.6,414.63,413.04,414.63,5510.0
2020-06-09 10:30:00,413.74,414.85,413.74,414.28,2238.0,413.74,414.85,413.74,414.28,2238.0
2020-06-09 10:35:00,413.94,415.12,413.94,414.89,2214.0,413.94,415.12,413.94,414.89,2214.0
2020-06-09 10:40:00,415.19,417.52,415.19,417.52,2871.0,415.19,417.52,415.19,417.52,2871.0
2020-06-09 10:45:00,418.09,418.89,418.09,418.89,400.0,418.09,418.89,418.09,418.89,400.0
2020-06-09 10:50:00,418.47,421.72,418.44,421.4,2840.0,418.47,421.72,418.44,421.4,2840.0
2020-06-09 10:55:00,421.83,421.83,420.63,421.14,1901.0,421.83,421.83,420.63,421.14,1901.0
2020-06-09 11:00:00,420.9,421.11,420.9,421.02,500.0,420.9,421.11,420.9,421.02,500.0
2020-06-09 11:05:00,420.62,421.3,420.21,421.0,2612.0,420.62,421.3,420.21,421.0,2612.0
2020-06-09 11:10:00,420.91,421.25,420.65,420.66,2600.0,420.91,421.25,420.65,420.66,2600.0
2020-06-09 11:15:00,420.5,420.5,419.31,419.49,1200.0,420.5,420.5,419.31,419.49,1200.0
2020-06-09 11:20:00,419.48,420.52,419.15,420.5,1900.0,419.48,420.52,419.15,420.5,1900.0
2020-06-09 11:25:00,420.5,420.89,420.5,420.69,700.0,420.5,420.89,420.5,420.69,700.0
2020-06-09 11:30:00,420.5,421.3,420.04,421.23,4559.0,420.5,421.3,420.04,421.23,4559.0
2020-06-09 11:35:00,421.0,421.6,420.91,420.91,643.0,421.0,421.6,420.91,420.91,643.0
2020-06-09 11:40:00,421.08,421.09,420.41,420.41,1842.0,421.08,421.09,420.41,420.41,1842.0
2020-06-09 11:45:00,420.58,420.58,420.24,420.24,400.0,420.58,420.58,420.24,420.24,400.0
2020-06-09 11:50:00,420.39,421.12,420.29,420.44,2219.0,420.39,421.12,420.29,420.44,2219.0
2020-06-09 11:55:00,419.99,420.32,419.44,419.85,1100.0,419.99,420.32,419.44,419.85,1100.0
2020-06-09 12:00:00,419.82,420.01,419.82,419.89,1500.0,419.82,420.01,419.82,419.89,1500.0
2020-06-09 12:05:00,419.71,420.32,419.7,420.24,2600.0,419.71,420.32,419.7,420.24,2600.0
2020-06-09 12:10:00,420.41,420.99,420.08,420.63,3228.0,420.41,420.99,420.08,420.63,3228.0
2020-06-09 12:15:00,420.98,421.0,420.78,421.0,2541.0,420.98,421.0,420.78,421.0,2541.0
2020-06-09 12:20:00,421.0,421.0,420.42,420.46,3905.0,421.0,421.0,420.42,420.46,3905.0
2020-06-09 12:25:00,420.78,420.85,420.64,420.69,500.0,420.78,420.85,420.64,420.69,500.0
2020-06-09 12:30:00,421.0,422.15,421.0,421.65,1257.0,421.0,422.15,421.0,421.65,1257.0
2020-06-09 12:35:00,421.65,422.13,421.65,422.01,710.0,421.65,422.13,421.65,422.01,710.0
2020-06-09 12:40:00,422.06,422.06,421.45,421.97,400.0,422.06,422.06,421.45,421.97,400.0
2020-06-09 12:45:00,421.81,421.81,421.81,421.81,100.0,421.81,421.81,421.81,421.81,100.0
2020-06-09 12:50:00,421.85,421.91,421.64,421.91,500.0,421.85,421.91,421.64,421.91,500.0
2020-06-09 12:55:00,421.93,421.93,421.45,421.93,809.0,421.93,421.93,421.45,421.93,809.0
2020-06-09 13:00:00,421.92,422.27,421.73,422.01,2225.0,421.92,422.27,421.73,422.01,2225.0
2020-06-09 13:05:00,422.02,423.52,422.02,423.52,1320.0,422.02,423.52,422.02,423.52,1320.0
2020-06-09 13:10:00,423.99,424.1,423.42,423.93,2142.0,423.99,424.1,423.42,423.93,2142.0
2020-06-09 13:15:00,423.84,424.18,423.52,424.18,1001.0,423.84,424.18,423.52,424.18,1001.0
2020-06-09 13:20:00,424.52,424.81,424.44,424.77,905.0,424.52,424.81,424.44,424.77,905.0
2020-06-09 13:25:00,424.4,424.54,424.4,424.54,215.0,424.4,424.54,424.4,424.54,215.0
2020-06-09 13:30:00,424.55,424.55,424.53,424.53,377.0,424.55,424.55,424.53,424.53,377.0
2020-06-09 13:35:00,424.83,426.03,424.81,426.01,5948.0,424.83,426.03,424.81,426.01,5948.0
2020-06-09 13:40:00,426.24,426.92,425.97,426.27,2040.0,426.24,426.92,425.97,426.27,2040.0
2020-06-09 13:45:00,426.06,426.18,426.06,426.18,200.0,426.06,426.18,426.06,426.18,200.0
2020-06-09 13:50:00,425.9,426.48,425.9,426.29,3977.0,425.9,426.48,425.9,426.29,3977.0
2020-06-09 13:55:00,426.31,426.41,426.25,426.41,500.0,426.31,426.41,426.25,426.41,500.0
2020-06-09 14:00:00,426.02,426.5,425.35,425.36,3394.0,426.02,426.5,425.35,425.36,3394.0
2020-06-09 14:05:00,425.34,425.57,425.33,425.57,440.0,425.34,425.57,425.33,425.57,440.0
2020-06-09 14:10:00,425.58,425.69,425.58,425.68,254.0,425.58,425.69,425.58,425.68,254.0
2020-06-09 14:15:00,424.71,425.54,424.63,424.63,1216.0,424.71,425.54,424.63,424.63,1216.0
2020-06-09 14:20:00,424.45,424.45,424.19,424.19,500.0,424.45,424.45,424.19,424.19,500.0
2020-06-09 14:25:00,423.81,424.49,423.81,424.49,700.0,423.81,424.49,423.81,424.49,700.0
2020-06-09 14:30:00,425.0,425.42,424.65,425.41,600.0,425.0,425.42,424.65,425.41,600.0
2020-06-09 14:35:00,424.89,424.89,424.88,424.89,100.0,424.89,424.89,424.88,424.89,100.0
2020-06-09 14:40:00,424.91,425.45,424.73,424.73,3600.0,424.91,425.45,424.73,424.73,3600.0
2020-06-09 14:45:00,424.74,425.87,424.32,425.78,2200.0,424.74,425.87,424.32,425.78,2200.0
2020-06-09 14:50:00,425.41,425.42,425.22,425.23,400.0,425.41,425.42,425.22,425.23,400.0
2020-06-09 14:55:00,425.5,425.5,425.38,425.42,400.0,425.5,425.5,425.38,425.42,400.0
2020-06-09 15:00:00,425.03,425.52,425.03,425.52,600.0,425.03,425.52,425.03,425.52,600.0
2020-06-09 15:05:00,425.55,425.88,425.54,425.88,200.0,425.55,425.88,425.54,425.88,200.0
2020-06-09 15:10:00,425.99,426.28,425.63,426.28,740.0,425.99,426.28,425.63,426.28,740.0
2020-06-09 15:15:00,425.93,426.86,425.93,426.36,1000.0,425.93,426.86,425.93,426.36,1000.0
2020-06-09 15:20:00,426.74,426.94,426.35,426.35,1300.0,426.74,426.94,426.35,426.35,1300.0
2020-06-09 15:25:00,426.79,426.79,426.79,426.79,100.0,426.79,426.79,426.79,426.79,100.0
2020-06-09 15:30:00,426.63,426.68,425.14,425.14,2088.0,426.63,426.68,425.14,425.14,2088.0
2020-06-09 15:35:00,425.51,425.98,425.51,425.73,1300.0,425.51,425.98,425.51,425.73,1300.0
2020-06-09 15:40:00,425.84,425.95,424.63,425.0,5018.0,425.84,425.95,424.63,425.0,5018.0
2020-06-09 15:45:00,424.63,424.64,422.44,422.93,4000.0,424.63,424.64,422.44,422.93,4000.0
2020-06-09 15:50:00,422.29,422.42,419.95,420.38,5220.0,422.29,422.42,419.95,420.38,5220.0
2020-06-09 15:55:00,420.18,421.68,419.5,419.51,18166.0,420.18,421.68,419.5,419.51,18166.0
2020-06-10 09:30:00,427.17,427.17,427.17,427.17,2562.0,427.17,427.17,427.17,427.17,2562.0
2020-06-10 09:35:00,426.64,428.2,426.64,427.44,4009.0,426.64,428.2,426.64,427.44,4009.0
2020-06-10 09:40:00,427.0,427.0,423.47,423.47,1791.0,427.0,427.0,423.47,423.47,1791.0
2020-06-10 09:45:00,425.1,425.1,423.22,423.22,300.0,425.1,425.1,423.22,423.22,300.0
2020-06-10 09:50:00,423.9,426.02,421.96,421.96,1000.0,423.9,426.02,421.96,421.96,1000.0
2020-06-10 09:55:00,421.5,422.83,421.5,421.62,650.0,421.5,422.83,421.5,421.62,650.0
2020-06-10 10:00:00,423.15,427.71,421.61,426.65,2900.0,423.15,427.71,421.61,426.65,2900.0
2020-06-10 10:05:00,427.03,427.38,426.42,427.38,800.0,427.03,427.38,426.42,427.38,800.0
2020-06-10 10:10:00,426.88,426.99,425.38,425.39,900.0,426.88,426.99,425.38,425.39,900.0
2020-06-10 10:15:00,425.68,427.1,424.74,425.71,3681.0,425.68,427.1,424.74,425.71,3681.0
2020-06-10 10:20:00,425.59,425.69,423.38,423.38,1200.0,425.59,425.69,423.38,423.38,1200.0
2020-06-10 10:25:00,424.33,424.33,423.85,423.85,1372.0,424.33,424.33,423.85,423.85,1372.0
2020-06-10 10:30:00,423.29,425.31,423.29,423.95,1512.0,423.29,425.31,423.29,423.95,1512.0
2020-06-10 10:35:00,424.66,424.67,424.66,424.67,200.0,424.66,424.67,424.66,424.67,200.0
2020-06-10 10:40:00,424.59,424.9,423.82,423.82,1262.0,424.59,424.9,423.82,423.82,1262.0
2020-06-10 10:45:00,423.94,423.94,423.28,423.41,600.0,423.94,423.94,423.28,423.41,600.0
2020-06-10 10:50:00,423.28,423.92,422.53,422.53,1100.0,423.28,423.92,422.53,422.53,1100.0
2020-06-10 10:55:00,422.84,422.84,421.42,422.0,1600.0,422.84,422.84,421.42,422.0,1600.0
2020-06-10 11:00:00,421.79,422.67,421.79,421.82,1027.0,421.79,422.67,421.79,421.82,1027.0
2020-06-10 11:05:00,422.37,422.84,422.09,422.73,1400.0,422.37,422.84,422.09,422.73,1400.0
2020-06-10 11:10:00,422.86,423.24,421.71,422.44,1200.0,422.86,423.24,421.71,422.44,1200.0
2020-06-10 11:15:00,422.41,422.41,422.18,422.22,400.0,422.41,422.41,422.18,422.22,400.0
2020-06-10 11:20:00,422.49,422.72,422.49,422.57,1009.0,422.49,422.72,422.49,422.57,1009.0
2020-06-10 11:25:00,422.49,423.04,422.06,422.64,1081.0,422.49,423.04,422.06,422.64,1081.0
2020-06-10 11:30:00,422.56,422.72,421.94,422.72,500.0,422.56,422.72,421.94,422.72,500.0
2020-06-10 11:35:00,421.85,423.25,421.47,423.25,658.0,421.85,423.25,421.47,423.25,658.0
2020-06-10 11:40:00,422.55,422.91,422.52,422.54,600.0,422.55,422.91,422.52,422.54,600.0
2020-06-10 11:45:00,423.01,423.21,422.98,423.09,700.0,423.01,423.21,422.98,423.09,700.0
2020-06-10 11:50:00,423.56,424.36,423.56,423.78,600.0,423.56,424.36,423.56,423.78,600.0
2020-06-10 11:55:00,424.09,424.09,423.89,423.89,300.0,424.09,424.09,423.89,423.89,300.0
2020-06-10 12:00:00,424.07,425.43,423.96,424.33,1200.0,424.07,425.43,423.96,424.33,1200.0
2020-06-10 12:05:00,424.72,424.95,423.23,423.4,2300.0,424.72,424.95,423.23,423.4,2300.0
2020-06-10 12:10:00,423.86,425.0,423.86,424.48,800.0,423.86,425.0,423.86,424.48,800.0
2020-06-10 12:15:00,424.48,425.27,424.48,425.27,530.0,424.48,425.27,424.48,425.27,530.0
2020-06-10 12:20:00,425.27,425.27,425.27,425.27,0.0,425.27,425.27,425.27,425.27,0.0
2020-06-10 12:25:00,425.27,425.79,424.54,424.66,2002.0,425.27,425.79,424.54,424.66,2002.0
2020-06-10 12:30:00,424.26,424.26,424.21,424.21,250.0,424.26,424.26,424.21,424.21,250.0
2020-06-10 12:35:00,424.11,424.11,423.61,423.61,200.0,424.11,424.11,423.61,423.61,200.0
2020-06-10 12:40:00,424.04,424.3,423.68,423.68,500.0,424.04,424.3,423.68,423.68,500.0
2020-06-10 12:45:00,423.53,423.53,423.31,423.31,200.0,423.53,423.53,423.31,423.31,200.0
2020-06-10 12:50:00,423.12,423.47,423.05,423.47,606.0,423.12,423.47,423.05,423.47,606.0
2020-06-10 12:55:00,423.47,423.47,423.47,423.47,0.0,423.47,423.47,423.47,423.47,0.0
2020-06-10 13:00:00,422.56,422.56,422.13,422.13,300.0,422.56,422.56,422.13,422.13,300.0
2020-06-10 13:05:00,422.43,422.43,422.43,422.43,200.0,422.43,422.43,422.43,422.43,200.0
2020-06-10 13:10:00,422.35,422.35,421.9,421.9,500.0,422.35,422.35,421.9,421.9,500.0
2020-06-10 13:15:00,421.62,422.71,421.62,422.71,860.0,421.62,422.71,421.62,422.71,860.0
2020-06-10 13:20:00,422.27,422.27,421.91,422.18,600.0,422.27,422.27,421.91,422.18,600.0
2020-06-10 13:25:00,422.12,422.3,421.35,421.35,1312.0,422.12,422.3,421.35,421.35,1312.0
2020-06-10 13:30:00,421.79,421.86,420.86,421.61,871.0,421.79,421.86,420.86,421.61,871.0
2020-06-10 13:35:00,421.75,422.0,421.54,421.81,600.0,421.75,422.0,421.54,421.81,600.0
2020-06-10 13:40:00,421.5,421.73,421.03,421.04,1400.0,421.5,421.73,421.03,421.04,1400.0
2020-06-10 13:45:00,420.98,421.01,420.83,420.83,300.0,420.98,421.01,420.83,420.83,300.0
2020-06-10 13:50:00,420.74,420.74,420.62,420.63,300.0,420.74,420.74,420.62,420.63,300.0
2020-06-10 13:55:00,420.51,420.63,420.51,420.62,313.0,420.51,420.63,420.51,420.62,313.0
2020-06-10 14:00:00,420.93,422.88,420.31,422.32,5635.0,420.93,422.88,420.31,422.32,5635.0
2020-06-10 14:05:00,421.39,423.51,421.39,422.03,2222.0,421.39,423.51,421.39,422.03,2222.0
2020-06-10 14:10:00,422.35,423.52,422.35,423.3,2687.0,422.35,423.52,422.35,423.3,2687.0
2020-06-10 14:15:00,423.63,424.49,423.3,424.49,4502.0,423.63,424.49,423.3,424.49,4502.0
2020-06-10 14:20:00,424.49,426.02,424.49,425.77,1453.0,424.49,426.02,424.49,425.77,1453.0
2020-06-10 14:25:00,426.18,426.22,425.5,426.0,1300.0,426.18,426.22,425.5,426.0,1300.0
2020-06-10 14:30:00,425.67,426.0,424.12,424.12,1300.0,425.67,426.0,424.12,424.12,1300.0
2020-06-10 14:35:00,424.32,424.86,423.89,423.9,600.0,424.32,424.86,423.89,423.9,600.0
2020-06-10 14:40:00,424.02,424.5,422.81,424.5,1600.0,424.02,424.5,422.81,424.5,1600.0
2020-06-10 14:45:00,424.18,425.08,424.01,424.14,1500.0,424.18,425.08,424.01,424.14,1500.0
2020-06-10 14:50:00,424.64,424.93,424.64,424.9,449.0,424.64,424.93,424.64,424.9,449.0
2020-06-10 14:55:00,424.23,424.28,423.88,423.88,300.0,424.23,424.28,423.88,423.88,300.0
2020-06-10 15:00:00,424.31,424.31,423.57,423.57,700.0,424.31,424.31,423.57,423.57,700.0
2020-06-10 15:05:00,423.95,426.01,423.63,426.01,700.0,423.95,426.01,423.63,426.01,700.0
2020-06-10 15:10:00,424.97,426.53,424.92,426.53,1900.0,424.97,426.53,424.92,426.53,1900.0
2020-06-10 15:15:00,425.95,426.83,425.85,426.46,2200.0,425.95,426.83,425.85,426.46,2200.0
2020-06-10 15:20:00,426.03,426.66,425.34,426.33,2900.0,426.03,426.66,425.34,426.33,2900.0
2020-06-10 15:25:00,426.41,428.07,425.58,428.07,4140.0,426.41,428.07,425.58,428.07,4140.0
2020-06-10 15:30:00,427.56,429.59,426.97,426.97,8021.0,427.56,429.59,426.97,426.97,8021.0
2020-06-10 15:35:00,426.97,429.41,426.96,429.41,3502.0,426.97,429.41,426.96,429.41,3502.0
2020-06-10 15:40:00,428.84,429.2,428.49,428.96,2208.0,428.84,429.2,428.49,428.96,2208.0
2020-06-10 15:45:00,428.61,428.69,425.21,428.02,4196.0,428.61,428.69,425.21,428.02,4196.0
2020-06-10 15:50:00,427.41,429.19,427.39,428.88,5754.0,427.41,429.19,427.39,428.88,5754.0
2020-06-10 15:55:00,428.44,428.91,426.56,426.87,25273.0,428.44,428.91,426.56,426.87,25273.0
2020-06-11 09:30:00,412.19,413.52,410.82,413.52,6807.0,412.19,413.52,410.82,413.52,6807.0
2020-06-11 09:35:00,413.83,417.15,413.7,415.21,6117.0,413.83,417.15,413.7,415.21,6117.0
2020-06-11 09:40:00,415.87,417.38,415.78,417.38,4900.0,415.87,417.38,415.78,417.38,4900.0
2020-06-11 09:45:00,416.25,417.5,416.25,417.0,1500.0,416.25,417.5,416.25,417.0,1500.0
2020-06-11 09:50:00,417.3,418.62,417.29,418.49,650.0,417.3,418.62,417.29,418.49,650.0
2020-06-11 09:55:00,419.37,421.46,419.23,421.46,1100.0,419.37,421.46,419.23,421.46,1100.0
2020-06-11 10:00:00,422.46,424.01,419.86,420.0,4700.0,422.46,424.01,419.86,420.0,4700.0
2020-06-11 10:05:00,419.75,419.76,418.02,419.3,2053.0,419.75,419.76,418.02,419.3,2053.0
2020-06-11 10:10:00,420.0,423.14,419.82,423.14,2200.0,420.0,423.14,419.82,423.14,2200.0
2020-06-11 10:15:00,423.18,426.14,422.0,423.44,7514.0,423.18,426.14,422.0,423.44,7514.0
2020-06-11 10:20:00,423.99,424.89,422.96,423.25,657.0,423.99,424.89,422.96,423.25,657.0
2020-06-11 10:25:00,422.92,423.41,422.06,422.06,800.0,422.92,423.41,422.06,422.06,800.0
2020-06-11 10:30:00,422.0,423.17,421.94,423.17,319.0,422.0,423.17,421.94,423.17,319.0
2020-06-11 10:35:00,423.12,424.9,422.74,424.9,711.0,423.12,424.9,422.74,424.9,711.0
2020-06-11 10:40:00,423.81,424.59,422.99,423.4,1283.0,423.81,424.59,422.99,423.4,1283.0
2020-06-11 10:45:00,422.0,422.0,421.78,421.78,216.0,422.0,422.0,421.78,421.78,216.0
2020-06-11 10:50:00,422.0,422.46,420.93,420.93,3400.0,422.0,422.46,420.93,420.93,3400.0
2020-06-11 10:55:00,421.0,421.0,420.2,420.68,4384.0,421.0,421.0,420.2,420.68,4384.0
2020-06-11 11:00:00,420.73,420.73,419.84,420.53,3118.0,420.73,420.73,419.84,420.53,3118.0
2020-06-11 11:05:00,420.52,422.56,420.52,422.52,1302.0,420.52,422.56,420.52,422.52,1302.0
2020-06-11 11:10:00,421.38,421.85,420.91,420.91,900.0,421.38,421.85,420.91,420.91,900.0
2020-06-11 11:15:00,421.86,421.91,421.51,421.91,307.0,421.86,421.91,421.51,421.91,307.0
2020-06-11 11:20:00,422.19,422.83,421.9,422.83,900.0,422.19,422.83,421.9,422.83,900.0
2020-06-11 11:25:00,421.59,421.62,420.27,420.27,500.0,421.59,421.62,420.27,420.27,500.0
2020-06-11 11:30:00,419.81,420.06,419.44,419.94,1531.0,419.81,420.06,419.44,419.94,1531.0
2020-06-11 11:35:00,419.75,420.0,419.75,419.92,1397.0,419.75,420.0,419.75,419.92,1397.0
2020-06-11 11:40:00,419.85,420.48,419.5,420.48,2901.0,419.85,420.48,419.5,420.48,2901.0
2020-06-11 11:45:00,419.5,420.0,417.75,417.81,6279.0,419.5,420.0,417.75,417.81,6279.0
2020-06-11 11:50:00,417.81,418.07,416.66,418.07,700.0,417.81,418.07,416.66,418.07,700.0
2020-06-11 11:55:00,418.05,418.05,417.61,417.61,500.0,418.05,418.05,417.61,417.61,500.0
2020-06-11 12:00:00,417.89,417.99,417.88,417.99,200.0,417.89,417.99,417.88,417.99,200.0
2020-06-11 12:05:00,417.56,417.56,415.67,415.67,900.0,417.56,417.56,415.67,415.67,900.0
2020-06-11 12:10:00,415.81,415.81,415.0,415.0,623.0,415.81,415.81,415.0,415.0,623.0
2020-06-11 12:15:00,415.21,415.21,413.44,413.55,1194.0,415.21,415.21,413.44,413.55,1194.0
2020-06-11 12:20:00,413.56,414.41,413.55,414.41,4235.0,413.56,414.41,413.55,414.41,4235.0
2020-06-11 12:25:00,414.0,414.04,413.15,414.0,4123.0,414.0,414.04,413.15,414.0,4123.0
2020-06-11 12:30:00,415.0,415.19,414.6,415.17,1700.0,415.0,415.19,414.6,415.17,1700.0
2020-06-11 12:35:00,414.69,415.46,414.69,414.84,972.0,414.69,415.46,414.69,414.84,972.0
2020-06-11 12:40:00,414.8,415.03,414.0,414.0,700.0,414.8,415.03,414.0,414.0,700.0
2020-06-11 12:45:00,414.31,414.84,412.67,413.27,1301.0,414.31,414.84,412.67,413.27,1301.0
2020-06-11 12:50:00,413.0,413.52,412.76,413.02,3086.0,413.0,413.52,412.76,413.02,3086.0
2020-06-11 12:55:00,412.0,413.19,411.94,412.0,4794.0,412.0,413.19,411.94,412.0,4794.0
2020-06-11 13:00:00,411.85,414.17,411.84,414.17,1959.0,411.85,414.17,411.84,414.17,1959.0
2020-06-11 13:05:00,413.57,414.87,412.9,414.21,1955.0,413.57,414.87,412.9,414.21,1955.0
2020-06-11 13:10:00,413.13,413.19,413.13,413.18,400.0,413.13,413.19,413.13,413.18,400.0
2020-06-11 13:15:00,414.72,414.89,414.12,414.89,400.0,414.72,414.89,414.12,414.89,400.0
2020-06-11 13:20:00,415.44,416.21,415.44,415.89,2334.0,415.44,416.21,415.44,415.89,2334.0
2020-06-11 13:25:00,415.57,415.58,414.2,414.2,615.0,415.57,415.58,414.2,414.2,615.0
2020-06-11 13:30:00,413.98,415.09,413.98,414.82,900.0,413.98,415.09,413.98,414.82,900.0
2020-06-11 13:35:00,413.28,413.29,412.97,412.98,501.0,413.28,413.29,412.97,412.98,501.0
2020-06-11 13:40:00,413.34,413.34,413.01,413.34,566.0,413.34,413.34,413.01,413.34,566.0
2020-06-11 13:45:00,412.63,413.16,412.48,413.16,708.0,412.63,413.16,412.48,413.16,708.0
2020-06-11 13:50:00,413.23,413.23,412.37,413.2,900.0,413.23,413.23,412.37,413.2,900.0
2020-06-11 13:55:00,413.16,414.37,412.51,413.01,814.0,413.16,414.37,412.51,413.01,814.0
2020-06-11 14:00:00,412.58,412.58,412.09,412.17,300.0,412.58,412.58,412.09,412.17,300.0
2020-06-11 14:05:00,412.56,413.29,411.44,411.5,800.0,412.56,413.29,411.44,411.5,800.0
2020-06-11 14:10:00,411.53,411.53,409.21,409.21,2851.0,411.53,411.53,409.21,409.21,2851.0
2020-06-11 14:15:00,409.43,409.47,408.86,408.86,700.0,409.43,409.47,408.86,408.86,700.0
2020-06-11 14:20:00,410.0,410.35,409.77,410.35,500.0,410.0,410.35,409.77,410.35,500.0
2020-06-11 14:25:00,411.36,411.53,410.78,411.0,1100.0,411.36,411.53,410.78,411.0,1100.0
2020-06-11 14:30:00,411.02,411.08,410.66,410.67,1054.0,411.02,411.08,410.66,410.67,1054.0
2020-06-11 14:35:00,410.21,410.21,409.14,409.14,500.0,410.21,410.21,409.14,409.14,500.0
2020-06-11 14:40:00,408.44,408.44,405.77,406.85,1700.0,408.44,408.44,405.77,406.85,1700.0
2020-06-11 14:45:00,407.3,407.3,406.16,406.32,1840.0,407.3,407.3,406.16,406.32,1840.0
2020-06-11 14:50:00,406.49,406.5,405.16,405.16,1900.0,406.49,406.5,405.16,405.16,1900.0
2020-06-11 14:55:00,405.79,406.03,405.29,406.03,700.0,405.79,406.03,405.29,406.03,700.0
2020-06-11 15:00:00,405.19,407.61,405.19,407.61,700.0,405.19,407.61,405.19,407.61,700.0
2020-06-11 15:05:00,407.58,409.12,407.27,409.08,1200.0,407.58,409.12,407.27,409.08,1200.0
2020-06-11 15:10:00,408.78,409.51,407.17,407.43,3517.0,408.78,409.51,407.17,407.43,3517.0
2020-06-11 15:15:00,407.76,407.83,406.69,407.33,715.0,407.76,407.83,406.69,407.33,715.0
2020-06-11 15:20:00,407.22,407.22,404.73,404.73,2039.0,407.22,407.22,404.73,404.73,2039.0
2020-06-11 15:25:00,404.9,405.55,404.3,405.1,2801.0,404.9,405.55,404.3,405.1,2801.0
2020-06-11 15:30:00,404.34,404.87,403.63,404.19,2500.0,404.34,404.87,403.63,404.19,2500.0
2020-06-11 15:35:00,403.64,404.33,403.04,403.45,4404.0,403.64,404.33,403.04,403.45,4404.0
2020-06-11 15:40:00,404.04,407.51,403.46,407.51,2785.0,404.04,407.51,403.46,407.51,2785.0
2020-06-11 15:45:00,406.9,406.94,404.48,404.52,4000.0,406.9,406.94,404.48,404.52,4000.0
2020-06-11 15:50:00,402.97,404.03,401.95,403.01,8350.0,402.97,404.03,401.95,403.01,8350.0
2020-06-11 15:55:00,403.04,404.56,402.26,403.49,9595.0,403.04,404.56,402.26,403.49,9595.0
2020-06-12 09:30:00,417.63,417.63,414.02,415.53,2560.0,417.63,417.63,414.02,415.53,2560.0
2020-06-12 09:35:00,415.96,418.25,415.1,417.12,1000.0,415.96,418.25,415.1,417.12,1000.0
2020-06-12 09:40:00,418.67,420.82,417.75,420.81,600.0,418.67,420.82,417.75,420.81,600.0
2020-06-12 09:45:00,417.69,420.96,416.08,416.08,600.0,417.69,420.96,416.08,416.08,600.0
2020-06-12 09:50:00,416.8,416.8,414.84,414.84,322.0,416.8,416.8,414.84,414.84,322.0
2020-06-12 09:55:00,415.24,416.03,413.72,413.72,500.0,415.24,416.03,413.72,413.72,500.0
2020-06-12 10:00:00,415.16,415.73,415.16,415.73,1265.0,415.16,415.73,415.16,415.73,1265.0
2020-06-12 10:05:00,415.0,415.0,414.6,414.88,500.0,415.0,415.0,414.6,414.88,500.0
2020-06-12 10:10:00,414.86,415.75,414.86,415.75,493.0,414.86,415.75,414.86,415.75,493.0
2020-06-12 10:15:00,415.75,415.75,415.75,415.75,0.0,415.75,415.75,415.75,415.75,0.0
2020-06-12 10:20:00,413.01,414.83,413.01,413.29,913.0,413.01,414.83,413.01,413.29,913.0
2020-06-12 10:25:00,413.17,414.89,413.17,414.89,1941.0,413.17,414.89,413.17,414.89,1941.0
2020-06-12 10:30:00,413.49,414.52,413.17,413.75,600.0,413.49,414.52,413.17,413.75,600.0
2020-06-12 10:35:00,413.6,413.6,410.26,410.26,1500.0,413.6,413.6,410.26,410.26,1500.0
2020-06-12 10:40:00,410.72,411.11,410.72,411.11,500.0,410.72,411.11,410.72,411.11,500.0
2020-06-12 10:45:00,410.35,411.42,410.35,410.67,1500.0,410.35,411.42,410.35,410.67,1500.0
2020-06-12 10:50:00,409.7,409.7,408.37,408.37,600.0,409.7,409.7,408.37,408.37,600.0
2020-06-12 10:55:00,407.72,408.37,407.43,407.43,411.0,407.72,408.37,407.43,407.43,411.0
2020-06-12 11:00:00,406.19,407.02,404.35,404.35,1685.0,406.19,407.02,404.35,404.35,1685.0
2020-06-12 11:05:00,403.41,407.59,402.84,407.58,1487.0,403.41,407.59,402.84,407.58,1487.0
2020-06-12 11:10:00,406.68,407.62,406.22,406.92,900.0,406.68,407.62,406.22,406.92,900.0
2020-06-12 11:15:00,406.95,407.62,404.85,404.86,500.0,406.95,407.62,404.85,404.86,500.0
2020-06-12 11:20:00,404.35,405.02,404.04,404.04,602.0,404.35,405.02,404.04,404.04,602.0
2020-06-12 11:25:00,404.42,406.46,404.42,406.46,302.0,404.42,406.46,404.42,406.46,302.0
2020-06-12 11:30:00,406.59,407.08,405.79,407.08,700.0,406.59,407.08,405.79,407.08,700.0
2020-06-12 11:35:00,408.14,409.85,408.14,409.85,300.0,408.14,409.85,408.14,409.85,300.0
2020-06-12 11:40:00,409.4,409.46,408.15,408.16,1560.0,409.4,409.46,408.15,408.16,1560.0
2020-06-12 11:45:00,408.31,409.49,407.32,409.37,3861.0,408.31,409.49,407.32,409.37,3861.0
2020-06-12 11:50:00,409.0,409.86,408.98,409.02,1100.0,409.0,409.86,408.98,409.02,1100.0
2020-06-12 11:55:00,410.35,410.35,409.67,409.67,200.0,410.35,410.35,409.67,409.67,200.0
2020-06-12 12:00:00,410.86,411.18,409.97,411.18,700.0,410.86,411.18,409.97,411.18,700.0
2020-06-12 12:05:00,411.11,411.29,411.11,411.29,500.0,411.11,411.29,411.11,411.29,500.0
2020-06-12 12:10:00,410.92,410.92,410.91,410.92,200.0,410.92,410.92,410.91,410.92,200.0
2020-06-12 12:15:00,409.96,411.02,409.95,410.06,800.0,409.96,411.02,409.95,410.06,800.0
2020-06-12 12:20:00,409.47,410.66,409.09,409.09,1269.0,409.47,410.66,409.09,409.09,1269.0
2020-06-12 12:25:00,407.8,408.05,407.02,408.05,801.0,407.8,408.05,407.02,408.05,801.0
2020-06-12 12:30:00,407.89,407.89,406.91,407.33,1000.0,407.89,407.89,406.91,407.33,1000.0
2020-06-12 12:35:00,406.77,407.22,406.37,406.48,900.0,406.77,407.22,406.37,406.48,900.0
2020-06-12 12:40:00,406.95,407.5,406.68,407.4,1203.0,406.95,407.5,406.68,407.4,1203.0
2020-06-12 12:45:00,407.46,407.46,405.94,406.03,436.0,407.46,407.46,405.94,406.03,436.0
2020-06-12 12:50:00,406.96,407.64,406.96,407.64,400.0,406.96,407.64,406.96,407.64,400.0
2020-06-12 12:55:00,408.0,408.34,407.66,408.28,500.0,408.0,408.34,407.66,408.28,500.0
2020-06-12 13:00:00,408.15,408.15,406.27,406.27,1009.0,408.15,408.15,406.27,406.27,1009.0
2020-06-12 13:05:00,406.57,406.59,406.3,406.3,1002.0,406.57,406.59,406.3,406.3,1002.0
2020-06-12 13:10:00,406.1,406.1,405.42,405.58,400.0,406.1,406.1,405.42,405.58,400.0
2020-06-12 13:15:00,405.39,405.83,405.1,405.37,1177.0,405.39,405.83,405.1,405.37,1177.0
2020-06-12 13:20:00,405.37,406.85,404.4,404.4,1326.0,405.37,406.85,404.4,404.4,1326.0
2020-06-12 13:25:00,404.8,405.88,404.8,405.1,1201.0,404.8,405.88,404.8,405.1,1201.0
2020-06-12 13:30:00,405.04,405.04,403.83,403.93,800.0,405.04,405.04,403.83,403.93,800.0
2020-06-12 13:35:00,404.1,404.32,403.3,403.3,700.0,404.1,404.32,403.3,403.3,700.0
2020-06-12 13:40:00,403.17,404.94,403.17,403.36,1400.0,403.17,404.94,403.17,403.36,1400.0
2020-06-12 13:45:00,403.02,403.62,401.01,401.01,1524.0,403.02,403.62,401.01,401.01,1524.0
2020-06-12 13:50:00,400.42,400.84,400.22,400.74,600.0,400.42,400.84,400.22,400.74,600.0
2020-06-12 13:55:00,401.8,401.89,400.18,400.18,500.0,401.8,401.89,400.18,400.18,500.0
2020-06-12 14:00:00,399.79,403.77,399.04,403.77,1468.0,399.79,403.77,399.04,403.77,1468.0
2020-06-12 14:05:00,402.3,402.4,401.02,402.01,800.0,402.3,402.4,401.02,402.01,800.0
2020-06-12 14:10:00,402.52,404.31,402.5,404.23,800.0,402.52,404.31,402.5,404.23,800.0
2020-06-12 14:15:00,404.68,404.68,404.13,404.13,200.0,404.68,404.68,404.13,404.13,200.0
2020-06-12 14:20:00,403.14,403.95,403.14,403.95,400.0,403.14,403.95,403.14,403.95,400.0
2020-06-12 14:25:00,404.02,404.99,403.92,404.75,613.0,404.02,404.99,403.92,404.75,613.0
2020-06-12 14:30:00,404.89,408.33,404.89,408.33,500.0,404.89,408.33,404.89,408.33,500.0
2020-06-12 14:35:00,407.36,407.49,405.92,406.01,1501.0,407.36,407.49,405.92,406.01,1501.0
2020-06-12 14:40:00,406.32,407.44,406.24,406.86,1800.0,406.32,407.44,406.24,406.86,1800.0
2020-06-12 14:45:00,407.76,407.77,406.46,406.64,600.0,407.76,407.77,406.46,406.64,600.0
2020-06-12 14:50:00,406.16,407.09,405.56,407.09,600.0,406.16,407.09,405.56,407.09,600.0
2020-06-12 14:55:00,407.92,407.92,406.83,407.7,1000.0,407.92,407.92,406.83,407.7,1000.0
2020-06-12 15:00:00,408.07,409.36,407.92,408.87,900.0,408.07,409.36,407.92,408.87,900.0
2020-06-12 15:05:00,407.71,409.51,407.64,408.49,1500.0,407.71,409.51,407.64,408.49,1500.0
2020-06-12 15:10:00,409.5,409.57,409.5,409.57,200.0,409.5,409.57,409.5,409.57,200.0
2020-06-12 15:15:00,408.42,409.12,407.28,407.85,1000.0,408.42,409.12,407.28,407.85,1000.0
2020-06-12 15:20:00,408.05,408.84,406.03,406.59,2355.0,408.05,408.84,406.03,406.59,2355.0
2020-06-12 15:25:00,405.65,406.87,405.15,405.15,1300.0,405.65,406.87,405.15,405.15,1300.0
2020-06-12 15:30:00,406.51,406.95,405.42,406.95,1003.0,406.51,406.95,405.42,406.95,1003.0
2020-06-12 15:35:00,407.35,408.52,406.98,408.1,1000.0,407.35,408.52,406.98,408.1,1000.0
2020-06-12 15:40:00,408.02,408.73,407.38,408.68,1915.0,408.02,408.73,407.38,408.68,1915.0
2020-06-12 15:45:00,408.68,411.78,408.46,411.78,2922.0,408.68,411.78,408.46,411.78,2922.0
2020-06-12 15:50:00,412.32,412.54,411.01,412.41,10915.0,412.32,412.54,411.01,412.41,10915.0
2020-06-12 15:55:00,412.28,414.18,412.26,413.52,20724.0,412.28,414.18,412.26,413.52,20724.0
2020-06-15 09:30:00,405.0,405.0,403.4,403.84,2471.0,405.0,405.0,403.4,403.84,2471.0
2020-06-15 09:35:00,405.9,405.9,405.9,405.9,100.0,405.9,405.9,405.9,405.9,100.0
2020-06-15 09:40:00,405.9,405.9,405.9,405.9,0.0,405.9,405.9,405.9,405.9,0.0
2020-06-15 09:45:00,410.0,410.0,407.79,409.35,1200.0,410.0,410.0,407.79,409.35,1200.0
2020-06-15 09:50:00,408.13,409.76,408.13,409.59,1493.0,408.13,409.76,408.13,409.59,1493.0
2020-06-15 09:55:00,411.41,411.68,410.96,411.17,1100.0,411.41,411.68,410.96,411.17,1100.0
2020-06-15 10:00:00,412.4,414.86,410.69,413.23,2700.0,412.4,414.86,410.69,413.23,2700.0
2020-06-15 10:05:00,413.31,414.04,413.26,414.04,900.0,413.31,414.04,413.26,414.04,900.0
2020-06-15 10:10:00,414.05,416.15,414.04,415.88,900.0,414.05,416.15,414.04,415.88,900.0
2020-06-15 10:15:00,415.16,415.72,414.06,414.66,2321.0,415.16,415.72,414.06,414.66,2321.0
2020-06-15 10:20:00,414.9,415.68,414.06,414.15,1877.0,414.9,415.68,414.06,414.15,1877.0
2020-06-15 10:25:00,413.63,413.63,412.18,412.18,2400.0,413.63,413.63,412.18,412.18,2400.0
2020-06-15 10:30:00,411.59,412.44,411.59,412.31,800.0,411.59,412.44,411.59,412.31,800.0
2020-06-15 10:35:00,414.07,414.2,412.29,412.29,1100.0,414.07,414.2,412.29,412.29,1100.0
2020-06-15 10:40:00,411.29,412.41,411.13,412.41,600.0,411.29,412.41,411.13,412.41,600.0
2020-06-15 10:45:00,414.75,414.75,414.65,414.66,200.0,414.75,414.75,414.65,414.66,200.0
2020-06-15 10:50:00,415.41,416.36,414.29,416.36,801.0,415.41,416.36,414.29,416.36,801.0
2020-06-15 10:55:00,415.36,415.67,414.75,415.67,1000.0,415.36,415.67,414.75,415.67,1000.0
2020-06-15 11:00:00,416.93,417.11,416.93,417.1,300.0,416.93,417.11,416.93,417.1,300.0
2020-06-15 11:05:00,417.42,417.91,414.9,416.08,10571.0,417.42,417.91,414.9,416.08,10571.0
2020-06-15 11:10:00,416.08,416.45,414.98,415.05,1903.0,416.08,416.45,414.98,415.05,1903.0
2020-06-15 11:15:00,414.97,415.13,413.24,413.41,1100.0,414.97,415.13,413.24,413.41,1100.0
2020-06-15 11:20:00,413.43,414.34,412.49,414.34,1053.0,413.43,414.34,412.49,414.34,1053.0
2020-06-15 11:25:00,414.24,414.27,413.27,413.42,700.0,414.24,414.27,413.27,413.42,700.0
2020-06-15 11:30:00,412.81,413.88,412.38,413.88,850.0,412.81,413.88,412.38,413.88,850.0
2020-06-15 11:35:00,413.25,414.0,413.25,414.0,300.0,413.25,414.0,413.25,414.0,300.0
2020-06-15 11:40:00,413.93,414.73,413.1,413.3,3600.0,413.93,414.73,413.1,413.3,3600.0
2020-06-15 11:45:00,413.3,413.3,413.3,413.3,0.0,413.3,413.3,413.3,413.3,0.0
2020-06-15 11:50:00,414.0,414.67,411.97,412.22,1700.0,414.0,414.67,411.97,412.22,1700.0
2020-06-15 11:55:00,412.67,413.76,412.67,413.76,608.0,412.67,413.76,412.67,413.76,608.0
2020-06-15 12:00:00,415.02,415.41,413.3,415.07,800.0,415.02,415.41,413.3,415.07,800.0
2020-06-15 12:05:00,414.27,414.97,414.24,414.54,500.0,414.27,414.97,414.24,414.54,500.0
2020-06-15 12:10:00,414.32,414.32,413.0,413.1,900.0,414.32,414.32,413.0,413.1,900.0
2020-06-15 12:15:00,414.7,414.98,414.52,414.98,800.0,414.7,414.98,414.52,414.98,800.0
2020-06-15 12:20:00,414.44,414.89,414.44,414.89,200.0,414.44,414.89,414.44,414.89,200.0
2020-06-15 12:25:00,413.98,414.43,413.85,413.98,1121.0,413.98,414.43,413.85,413.98,1121.0
2020-06-15 12:30:00,413.98,413.98,413.17,413.18,855.0,413.98,413.98,413.17,413.18,855.0
2020-06-15 12:35:00,413.97,414.35,413.97,414.35,300.0,413.97,414.35,413.97,414.35,300.0
2020-06-15 12:40:00,414.47,414.58,414.47,414.57,300.0,414.47,414.58,414.47,414.57,300.0
2020-06-15 12:45:00,414.58,416.24,414.57,414.73,1700.0,414.58,416.24,414.57,414.73,1700.0
2020-06-15 12:50:00,414.73,414.73,414.73,414.73,0.0,414.73,414.73,414.73,414.73,0.0
2020-06-15 12:55:00,414.76,415.18,414.44,415.11,1001.0,414.76,415.18,414.44,415.11,1001.0
2020-06-15 13:00:00,414.54,415.11,414.11,414.6,929.0,414.54,415.11,414.11,414.6,929.0
2020-06-15 13:05:00,414.74,415.15,414.56,415.15,700.0,414.74,415.15,414.56,415.15,700.0
2020-06-15 13:10:00,415.37,415.4,414.73,415.2,1914.0,415.37,415.4,414.73,415.2,1914.0
2020-06-15 13:15:00,414.94,415.78,414.86,414.86,1900.0,414.94,415.78,414.86,414.86,1900.0
2020-06-15 13:20:00,414.53,414.89,414.06,414.17,900.0,414.53,414.89,414.06,414.17,900.0
2020-06-15 13:25:00,414.21,415.22,414.21,414.69,1401.0,414.21,415.22,414.21,414.69,1401.0
2020-06-15 13:30:00,414.57,415.05,413.88,415.05,600.0,414.57,415.05,413.88,415.05,600.0
2020-06-15 13:35:00,415.23,415.26,414.51,414.64,800.0,415.23,415.26,414.51,414.64,800.0
2020-06-15 13:40:00,414.87,414.87,414.15,414.15,600.0,414.87,414.87,414.15,414.15,600.0
2020-06-15 13:45:00,414.05,414.05,414.04,414.04,200.0,414.05,414.05,414.04,414.04,200.0
2020-06-15 13:50:00,414.49,414.74,413.94,414.74,1300.0,414.49,414.74,413.94,414.74,1300.0
2020-06-15 13:55:00,414.29,414.76,413.92,413.92,2354.0,414.29,414.76,413.92,413.92,2354.0
2020-06-15 14:00:00,414.41,415.82,414.4,415.35,1100.0,414.41,415.82,414.4,415.35,1100.0
2020-06-15 14:05:00,416.17,417.05,416.16,417.05,470.0,416.17,417.05,416.16,417.05,470.0
2020-06-15 14:10:00,416.92,416.98,416.13,416.88,1131.0,416.92,416.98,416.13,416.88,1131.0
2020-06-15 14:15:00,417.79,418.4,417.49,418.4,700.0,417.79,418.4,417.49,418.4,700.0
2020-06-15 14:20:00,417.84,418.29,417.46,417.88,500.0,417.84,418.29,417.46,417.88,500.0
2020-06-15 14:25:00,419.09,419.09,419.08,419.09,100.0,419.09,419.09,419.08,419.09,100.0
2020-06-15 14:30:00,418.82,418.82,417.23,418.39,1200.0,418.82,418.82,417.23,418.39,1200.0
2020-06-15 14:35:00,418.3,419.06,418.3,418.83,319.0,418.3,419.06,418.3,418.83,319.0
2020-06-15 14:40:00,418.99,419.6,418.65,418.73,1000.0,418.99,419.6,418.65,418.73,1000.0
2020-06-15 14:45:00,419.35,419.69,418.35,418.72,2100.0,419.35,419.69,418.35,418.72,2100.0
2020-06-15 14:50:00,418.59,418.89,417.76,418.04,700.0,418.59,418.89,417.76,418.04,700.0
2020-06-15 14:55:00,418.3,418.3,417.99,418.17,400.0,418.3,418.3,417.99,418.17,400.0
2020-06-15 15:00:00,417.69,418.68,417.04,418.68,1000.0,417.69,418.68,417.04,418.68,1000.0
2020-06-15 15:05:00,418.03,418.03,417.6,417.95,425.0,418.03,418.03,417.6,417.95,425.0
2020-06-15 15:10:00,418.22,418.74,418.22,418.74,200.0,418.22,418.74,418.22,418.74,200.0
2020-06-15 15:15:00,418.95,418.95,417.97,417.97,500.0,418.95,418.95,417.97,417.97,500.0
2020-06-15 15:20:00,417.87,418.82,417.34,418.36,1300.0,417.87,418.82,417.34,418.36,1300.0
2020-06-15 15:25:00,419.37,419.81,418.83,419.04,1400.0,419.37,419.81,418.83,419.04,1400.0
2020-06-15 15:30:00,418.8,418.8,417.25,417.25,1200.0,418.8,418.8,417.25,417.25,1200.0
2020-06-15 15:35:00,417.0,417.97,417.0,417.97,200.0,417.0,417.97,417.0,417.97,200.0
2020-06-15 15:40:00,417.33,418.93,417.33,418.93,1300.0,417.33,418.93,417.33,418.93,1300.0
2020-06-15 15:45:00,418.88,419.79,418.64,419.41,2800.0,418.88,419.79,418.64,419.41,2800.0
2020-06-15 15:50:00,419.87,420.18,418.65,418.65,4279.0,419.87,420.18,418.65,418.65,4279.0
2020-06-15 15:55:00,418.88,420.27,418.58,419.7,8176.0,418.88,420.27,418.58,419.7,8176.0
2020-06-16 09:30:00,427.9,428.43,426.48,428.43,7704.0,427.9,428.43,426.48,428.43,7704.0
2020-06-16 09:35:00,427.0,431.62,426.89,429.31,1500.0,427.0,431.62,426.89,429.31,1500.0
2020-06-16 09:40:00,428.97,429.15,428.4,429.15,400.0,428.97,429.15,428.4,429.15,400.0
2020-06-16 09:45:00,429.72,430.03,426.97,426.98,2048.0,429.72,430.03,426.97,426.98,2048.0
2020-06-16 09:50:00,426.62,428.91,426.62,427.89,843.0,426.62,428.91,426.62,427.89,843.0
2020-06-16 09:55:00,426.85,429.87,426.84,429.74,2903.0,426.85,429.87,426.84,429.74,2903.0
2020-06-16 10:00:00,430.0,430.0,427.2,427.21,600.0,430.0,430.0,427.2,427.21,600.0
2020-06-16 10:05:00,430.68,430.68,429.61,429.61,304.0,430.68,430.68,429.61,429.61,304.0
2020-06-16 10:10:00,429.05,429.05,429.04,429.05,300.0,429.05,429.05,429.04,429.05,300.0
2020-06-16 10:15:00,430.12,430.12,428.07,428.08,500.0,430.12,430.12,428.07,428.08,500.0
2020-06-16 10:20:00,427.9,428.96,426.83,428.96,1100.0,427.9,428.96,426.83,428.96,1100.0
2020-06-16 10:25:00,429.98,430.29,429.98,430.22,900.0,429.98,430.29,429.98,430.22,900.0
2020-06-16 10:30:00,430.26,430.31,429.71,429.72,1467.0,430.26,430.31,429.71,429.72,1467.0
2020-06-16 10:35:00,430.34,431.06,430.01,430.35,4254.0,430.34,431.06,430.01,430.35,4254.0
2020-06-16 10:40:00,429.29,429.29,426.63,426.63,400.0,429.29,429.29,426.63,426.63,400.0
2020-06-16 10:45:00,426.6,427.16,425.19,426.52,700.0,426.6,427.16,425.19,426.52,700.0
2020-06-16 10:50:00,426.38,426.38,422.22,422.22,701.0,426.38,426.38,422.22,422.22,701.0
2020-06-16 10:55:00,422.45,423.9,422.45,423.9,200.0,422.45,423.9,422.45,423.9,200.0
2020-06-16 11:00:00,415.37,420.52,415.36,419.67,600.0,415.37,420.52,415.36,419.67,600.0
2020-06-16 11:05:00,422.66,424.35,421.54,421.55,1000.0,422.66,424.35,421.54,421.55,1000.0
2020-06-16 11:10:00,421.55,421.55,421.55,421.55,100.0,421.55,421.55,421.55,421.55,100.0
2020-06-16 11:15:00,423.81,423.81,423.81,423.81,100.0,423.81,423.81,423.81,423.81,100.0
2020-06-16 11:20:00,425.82,425.82,425.82,425.82,100.0,425.82,425.82,425.82,425.82,100.0
2020-06-16 11:25:00,426.39,427.25,424.86,424.86,1600.0,426.39,427.25,424.86,424.86,1600.0
2020-06-16 11:30:00,423.73,424.84,423.73,424.84,200.0,423.73,424.84,423.73,424.84,200.0
2020-06-16 11:35:00,425.97,425.97,423.49,425.31,1567.0,425.97,425.97,423.49,425.31,1567.0
2020-06-16 11:40:00,424.44,426.7,424.43,426.7,2500.0,424.44,426.7,424.43,426.7,2500.0
2020-06-16 11:45:00,425.93,426.27,425.93,425.98,500.0,425.93,426.27,425.93,425.98,500.0
2020-06-16 11:50:00,427.8,427.8,427.8,427.8,100.0,427.8,427.8,427.8,427.8,100.0
2020-06-16 11:55:00,424.75,424.75,424.75,424.75,100.0,424.75,424.75,424.75,424.75,100.0
2020-06-16 12:00:00,426.49,426.49,422.72,422.72,1623.0,426.49,426.49,422.72,422.72,1623.0
2020-06-16 12:05:00,422.82,425.17,422.82,425.17,400.0,422.82,425.17,422.82,425.17,400.0
2020-06-16 12:10:00,424.18,425.85,422.82,425.85,409.0,424.18,425.85,422.82,425.85,409.0
2020-06-16 12:15:00,425.31,425.32,423.91,424.68,1232.0,425.31,425.32,423.91,424.68,1232.0
2020-06-16 12:20:00,424.08,424.97,424.07,424.96,500.0,424.08,424.97,424.07,424.96,500.0
2020-06-16 12:25:00,424.96,424.96,424.96,424.96,0.0,424.96,424.96,424.96,424.96,0.0
2020-06-16 12:30:00,426.94,427.84,426.94,427.84,400.0,426.94,427.84,426.94,427.84,400.0
2020-06-16 12:35:00,427.44,428.39,427.44,428.39,200.0,427.44,428.39,427.44,428.39,200.0
2020-06-16 12:40:00,428.61,429.22,428.59,428.59,900.0,428.61,429.22,428.59,428.59,900.0
2020-06-16 12:45:00,428.32,428.32,426.7,426.7,700.0,428.32,428.32,426.7,426.7,700.0
2020-06-16 12:50:00,425.79,427.77,425.79,427.62,472.0,425.79,427.77,425.79,427.62,472.0
2020-06-16 12:55:00,428.07,428.07,427.71,428.02,400.0,428.07,428.07,427.71,428.02,400.0
2020-06-16 13:00:00,428.0,428.66,428.0,428.66,300.0,428.0,428.66,428.0,428.66,300.0
2020-06-16 13:05:00,427.38,427.63,426.82,426.89,700.0,427.38,427.63,426.82,426.89,700.0
2020-06-16 13:10:00,427.69,427.69,427.69,427.69,100.0,427.69,427.69,427.69,427.69,100.0
2020-06-16 13:15:00,427.06,427.8,426.68,427.8,836.0,427.06,427.8,426.68,427.8,836.0
2020-06-16 13:20:00,427.96,427.96,427.24,427.78,700.0,427.96,427.96,427.24,427.78,700.0
2020-06-16 13:25:00,427.28,427.98,426.92,426.92,917.0,427.28,427.98,426.92,426.92,917.0
2020-06-16 13:30:00,427.27,427.43,425.83,426.39,1700.0,427.27,427.43,425.83,426.39,1700.0
2020-06-16 13:35:00,425.93,427.51,425.81,427.51,800.0,425.93,427.51,425.81,427.51,800.0
2020-06-16 13:40:00,426.88,428.18,426.88,428.18,201.0,426.88,428.18,426.88,428.18,201.0
2020-06-16 13:45:00,428.33,428.33,428.15,428.16,200.0,428.33,428.33,428.15,428.16,200.0
2020-06-16 13:50:00,427.53,427.53,425.77,425.78,300.0,427.53,427.53,425.77,425.78,300.0
2020-06-16 13:55:00,426.13,427.75,426.12,427.75,336.0,426.13,427.75,426.12,427.75,336.0
2020-06-16 14:00:00,427.83,427.92,427.83,427.9,608.0,427.83,427.92,427.83,427.9,608.0
2020-06-16 14:05:00,427.28,427.28,426.49,426.94,700.0,427.28,427.28,426.49,426.94,700.0
2020-06-16 14:10:00,427.82,427.82,426.89,426.89,400.0,427.82,427.82,426.89,426.89,400.0
2020-06-16 14:15:00,428.01,428.68,428.01,428.68,200.0,428.01,428.68,428.01,428.68,200.0
2020-06-16 14:20:00,426.94,426.94,424.94,424.94,800.0,426.94,426.94,424.94,424.94,800.0
2020-06-16 14:25:00,423.79,426.12,423.78,425.81,1500.0,423.79,426.12,423.78,425.81,1500.0
2020-06-16 14:30:00,426.51,426.51,425.26,425.26,400.0,426.51,426.51,425.26,425.26,400.0
2020-06-16 14:35:00,425.23,425.73,424.45,425.57,702.0,425.23,425.73,424.45,425.57,702.0
2020-06-16 14:40:00,424.88,425.64,424.74,424.75,700.0,424.88,425.64,424.74,424.75,700.0
2020-06-16 14:45:00,424.34,425.35,423.9,425.35,501.0,424.34,425.35,423.9,425.35,501.0
2020-06-16 14:50:00,425.97,425.97,425.12,425.28,3000.0,425.97,425.97,425.12,425.28,3000.0
2020-06-16 14:55:00,425.28,425.28,424.43,425.28,800.0,425.28,425.28,424.43,425.28,800.0
2020-06-16 15:00:00,425.3,426.21,424.98,424.98,2000.0,425.3,426.21,424.98,424.98,2000.0
2020-06-16 15:05:00,424.98,424.98,423.57,423.57,702.0,424.98,424.98,423.57,423.57,702.0
2020-06-16 15:10:00,424.61,424.89,423.7,424.89,1000.0,424.61,424.89,423.7,424.89,1000.0
2020-06-16 15:15:00,424.33,424.68,423.95,424.36,1600.0,424.33,424.68,423.95,424.36,1600.0
2020-06-16 15:20:00,424.4,424.93,423.39,424.93,1900.0,424.4,424.93,423.39,424.93,1900.0
2020-06-16 15:25:00,425.4,426.22,425.08,425.58,1910.0,425.4,426.22,425.08,425.58,1910.0
2020-06-16 15:30:00,425.0,426.31,424.54,426.26,1800.0,425.0,426.31,424.54,426.26,1800.0
2020-06-16 15:35:00,426.3,426.31,423.5,423.5,2256.0,426.3,426.31,423.5,423.5,2256.0
2020-06-16 15:40:00,423.77,424.52,423.14,423.16,5400.0,423.77,424.52,423.14,423.16,5400.0
2020-06-16 15:45:00,423.3,424.44,422.88,423.49,3200.0,423.3,424.44,422.88,423.49,3200.0
2020-06-16 15:50:00,424.01,425.35,423.19,425.35,3683.0,424.01,425.35,423.19,425.35,3683.0
2020-06-16 15:55:00,424.99,425.54,423.97,425.32,15232.0,424.99,425.54,423.97,425.32,15232.0
2020-06-17 09:30:00,428.76,428.76,428.76,428.76,1422.0,428.76,428.76,428.76,428.76,1422.0
2020-06-17 09:35:00,428.25,428.25,427.61,427.61,300.0,428.25,428.25,427.61,427.61,300.0
2020-06-17 09:40:00,427.41,427.6,427.4,427.56,320.0,427.41,427.6,427.4,427.56,320.0
2020-06-17 09:45:00,428.26,428.26,428.26,428.26,100.0,428.26,428.26,428.26,428.26,100.0
2020-06-17 09:50:00,428.26,428.26,428.26,428.26,100.0,428.26,428.26,428.26,428.26,100.0
2020-06-17 09:55:00,427.92,427.96,426.33,426.86,1432.0,427.92,427.96,426.33,426.86,1432.0
2020-06-17 10:00:00,427.26,427.75,427.26,427.75,200.0,427.26,427.75,427.26,427.75,200.0
2020-06-17 10:05:00,427.14,428.94,426.31,428.94,600.0,427.14,428.94,426.31,428.94,600.0
2020-06-17 10:10:00,428.42,428.42,428.3,428.3,353.0,428.42,428.42,428.3,428.3,353.0
2020-06-17 10:15:00,426.95,426.95,426.4,426.4,200.0,426.95,426.95,426.4,426.4,200.0
2020-06-17 10:20:00,426.79,426.79,426.79,426.79,100.0,426.79,426.79,426.79,426.79,100.0
2020-06-17 10:25:00,427.86,427.86,426.2,427.4,600.0,427.86,427.86,426.2,427.4,600.0
2020-06-17 10:30:00,427.02,427.11,425.98,426.44,2500.0,427.02,427.11,425.98,426.44,2500.0
2020-06-17 10:35:00,425.63,426.5,425.39,425.71,2200.0,425.63,426.5,425.39,425.71,2200.0
2020-06-17 10:40:00,424.67,424.67,423.98,423.98,300.0,424.67,424.67,423.98,423.98,300.0
2020-06-17 10:45:00,424.81,424.82,424.8,424.81,200.0,424.81,424.82,424.8,424.81,200.0
2020-06-17 10:50:00,425.97,427.13,425.97,427.12,335.0,425.97,427.13,425.97,427.12,335.0
2020-06-17 10:55:00,426.37,426.37,426.36,426.37,100.0,426.37,426.37,426.36,426.37,100.0
2020-06-17 11:00:00,426.37,426.37,426.37,426.37,0.0,426.37,426.37,426.37,426.37,0.0
2020-06-17 11:05:00,426.37,426.37,426.37,426.37,0.0,426.37,426.37,426.37,426.37,0.0
2020-06-17 11:10:00,427.14,427.14,425.23,425.23,1000.0,427.14,427.14,425.23,425.23,1000.0
2020-06-17 11:15:00,424.92,426.19,424.92,426.19,300.0,424.92,426.19,424.92,426.19,300.0
2020-06-17 11:20:00,426.46,426.46,425.29,425.71,700.0,426.46,426.46,425.29,425.71,700.0
2020-06-17 11:25:00,425.37,425.37,425.37,425.37,100.0,425.37,425.37,425.37,425.37,100.0
2020-06-17 11:30:00,426.59,427.22,425.99,425.99,700.0,426.59,427.22,425.99,425.99,700.0
2020-06-17 11:35:00,425.99,425.99,425.99,425.99,0.0,425.99,425.99,425.99,425.99,0.0
2020-06-17 11:40:00,426.03,426.03,426.03,426.03,100.0,426.03,426.03,426.03,426.03,100.0
2020-06-17 11:45:00,426.12,426.12,425.43,425.43,803.0,426.12,426.12,425.43,425.43,803.0
2020-06-17 11:50:00,425.82,426.32,425.82,426.31,300.0,425.82,426.32,425.82,426.31,300.0
2020-06-17 11:55:00,426.31,426.31,426.31,426.31,0.0,426.31,426.31,426.31,426.31,0.0
2020-06-17 12:00:00,426.31,426.31,426.31,426.31,0.0,426.31,426.31,426.31,426.31,0.0
2020-06-17 12:05:00,426.31,426.31,426.31,426.31,0.0,426.31,426.31,426.31,426.31,0.0
2020-06-17 12:10:00,427.2,427.84,427.2,427.84,300.0,427.2,427.84,427.2,427.84,300.0
2020-06-17 12:15:00,428.19,428.54,427.83,427.83,1535.0,428.19,428.54,427.83,427.83,1535.0
2020-06-17 12:20:00,427.69,428.34,427.69,428.33,237.0,427.69,428.34,427.69,428.33,237.0
2020-06-17 12:25:00,428.33,428.33,428.33,428.33,0.0,428.33,428.33,428.33,428.33,0.0
2020-06-17 12:30:00,428.5,429.47,428.5,429.47,400.0,428.5,429.47,428.5,429.47,400.0
2020-06-17 12:35:00,430.0,430.0,430.0,430.0,100.0,430.0,430.0,430.0,430.0,100.0
2020-06-17 12:40:00,429.44,429.45,429.43,429.45,200.0,429.44,429.45,429.43,429.45,200.0
2020-06-17 12:45:00,429.96,430.0,429.22,429.36,4268.0,429.96,430.0,429.22,429.36,4268.0
2020-06-17 12:50:00,429.34,429.34,429.33,429.34,330.0,429.34,429.34,429.33,429.34,330.0
2020-06-17 12:55:00,428.65,428.65,427.93,427.93,900.0,428.65,428.65,427.93,427.93,900.0
2020-06-17 13:00:00,428.79,428.79,428.79,428.79,100.0,428.79,428.79,428.79,428.79,100.0
2020-06-17 13:05:00,428.55,428.95,428.29,428.29,728.0,428.55,428.95,428.29,428.29,728.0
2020-06-17 13:10:00,428.13,428.13,427.93,427.93,400.0,428.13,428.13,427.93,427.93,400.0
2020-06-17 13:15:00,427.67,427.67,427.34,427.34,300.0,427.67,427.67,427.34,427.34,300.0
2020-06-17 13:20:00,427.98,427.98,427.98,427.98,194.0,427.98,427.98,427.98,427.98,194.0
2020-06-17 13:25:00,427.98,427.98,427.98,427.98,0.0,427.98,427.98,427.98,427.98,0.0
2020-06-17 13:30:00,428.11,428.42,428.02,428.22,700.0,428.11,428.42,428.02,428.22,700.0
2020-06-17 13:35:00,428.24,428.45,428.23,428.45,300.0,428.24,428.45,428.23,428.45,300.0
2020-06-17 13:40:00,428.63,429.44,428.31,429.44,1100.0,428.63,429.44,428.31,429.44,1100.0
2020-06-17 13:45:00,429.01,429.01,428.88,428.88,200.0,429.01,429.01,428.88,428.88,200.0
2020-06-17 13:50:00,428.69,428.69,428.43,428.44,200.0,428.69,428.69,428.43,428.44,200.0
2020-06-17 13:55:00,428.37,428.37,428.37,428.37,100.0,428.37,428.37,428.37,428.37,100.0
2020-06-17 14:00:00,428.11,428.17,427.47,427.47,1779.0,428.11,428.17,427.47,427.47,1779.0
2020-06-17 14:05:00,427.89,427.89,427.88,427.89,100.0,427.89,427.89,427.88,427.89,100.0
2020-06-17 14:10:00,428.5,428.5,427.87,427.87,200.0,428.5,428.5,427.87,427.87,200.0
2020-06-17 14:15:00,427.24,428.27,427.21,427.57,600.0,427.24,428.27,427.21,427.57,600.0
2020-06-17 14:20:00,427.96,427.96,427.95,427.96,520.0,427.96,427.96,427.95,427.96,520.0
2020-06-17 14:25:00,427.63,428.72,427.63,428.28,700.0,427.63,428.72,427.63,428.28,700.0
2020-06-17 14:30:00,428.66,428.86,428.66,428.84,400.0,428.66,428.86,428.66,428.84,400.0
2020-06-17 14:35:00,428.83,428.83,428.82,428.83,100.0,428.83,428.83,428.82,428.83,100.0
2020-06-17 14:40:00,428.97,429.32,428.96,429.32,400.0,428.97,429.32,428.96,429.32,400.0
2020-06-17 14:45:00,428.82,428.82,428.25,428.28,800.0,428.82,428.82,428.25,428.28,800.0
2020-06-17 14:50:00,428.49,428.69,428.02,428.02,607.0,428.49,428.69,428.02,428.02,607.0
2020-06-17 14:55:00,427.84,427.9,427.01,427.01,1534.0,427.84,427.9,427.01,427.01,1534.0
2020-06-17 15:00:00,425.84,425.84,425.84,425.84,100.0,425.84,425.84,425.84,425.84,100.0
2020-06-17 15:05:00,425.95,425.95,425.95,425.95,100.0,425.95,425.95,425.95,425.95,100.0
2020-06-17 15:10:00,425.75,425.75,424.9,424.9,1599.0,425.75,425.75,424.9,424.9,1599.0
2020-06-17 15:15:00,424.06,424.06,422.83,422.83,2000.0,424.06,424.06,422.83,422.83,2000.0
2020-06-17 15:20:00,422.8,423.09,421.42,421.86,1100.0,422.8,423.09,421.42,421.86,1100.0
2020-06-17 15:25:00,422.42,422.53,420.78,421.8,1998.0,422.42,422.53,420.78,421.8,1998.0
2020-06-17 15:30:00,421.54,422.34,421.31,422.34,1241.0,421.54,422.34,421.31,422.34,1241.0
2020-06-17 15:35:00,421.75,422.12,421.75,422.12,1000.0,421.75,422.12,421.75,422.12,1000.0
2020-06-17 15:40:00,421.72,421.94,420.6,421.08,3000.0,421.72,421.94,420.6,421.08,3000.0
2020-06-17 15:45:00,420.94,421.8,420.94,420.98,4903.0,420.94,421.8,420.94,420.98,4903.0
2020-06-17 15:50:00,421.49,423.27,421.49,422.84,4783.0,421.49,423.27,421.49,422.84,4783.0
2020-06-17 15:55:00,422.5,422.94,421.77,421.99,8266.0,422.5,422.94,421.77,421.99,8266.0
2020-06-18 09:30:00,419.92,421.04,418.78,420.83,2837.0,419.92,421.04,418.78,420.83,2837.0
2020-06-18 09:35:00,419.48,421.26,418.55,420.56,1600.0,419.48,421.26,418.55,420.56,1600.0
2020-06-18 09:40:00,421.41,422.71,420.69,422.71,300.0,421.41,422.71,420.69,422.71,300.0
2020-06-18 09:45:00,422.08,422.93,419.61,422.93,3397.0,422.08,422.93,419.61,422.93,3397.0
2020-06-18 09:50:00,422.13,422.13,420.8,422.03,500.0,422.13,422.13,420.8,422.03,500.0
2020-06-18 09:55:00,421.48,421.94,421.48,421.73,400.0,421.48,421.94,421.48,421.73,400.0
2020-06-18 10:00:00,421.67,423.06,420.91,422.93,800.0,421.67,423.06,420.91,422.93,800.0
2020-06-18 10:05:00,423.73,424.01,422.6,423.43,1145.0,423.73,424.01,422.6,423.43,1145.0
2020-06-18 10:10:00,422.87,423.42,422.4,422.41,1005.0,422.87,423.42,422.4,422.41,1005.0
2020-06-18 10:15:00,422.91,423.71,422.46,423.71,500.0,422.91,423.71,422.46,423.71,500.0
2020-06-18 10:20:00,423.04,424.24,422.08,422.09,800.0,423.04,424.24,422.08,422.09,800.0
2020-06-18 10:25:00,422.4,423.11,422.34,423.09,1011.0,422.4,423.11,422.34,423.09,1011.0
2020-06-18 10:30:00,423.04,424.07,421.29,421.34,1400.0,423.04,424.07,421.29,421.34,1400.0
2020-06-18 10:35:00,422.13,423.43,422.13,422.35,600.0,422.13,423.43,422.13,422.35,600.0
2020-06-18 10:40:00,422.39,422.88,421.44,422.42,1374.0,422.39,422.88,421.44,422.42,1374.0
2020-06-18 10:45:00,422.74,424.21,422.27,424.21,700.0,422.74,424.21,422.27,424.21,700.0
2020-06-18 10:50:00,423.57,423.57,422.58,422.58,200.0,423.57,423.57,422.58,422.58,200.0
2020-06-18 10:55:00,423.68,426.49,423.55,426.49,1199.0,423.68,426.49,423.55,426.49,1199.0
2020-06-18 11:00:00,424.96,424.96,424.37,424.37,553.0,424.96,424.96,424.37,424.37,553.0
2020-06-18 11:05:00,425.29,425.81,424.51,425.16,700.0,425.29,425.81,424.51,425.16,700.0
2020-06-18 11:10:00,425.16,426.03,425.09,425.1,400.0,425.16,426.03,425.09,425.1,400.0
2020-06-18 11:15:00,425.69,425.79,425.49,425.49,300.0,425.69,425.79,425.49,425.49,300.0
2020-06-18 11:20:00,425.49,425.49,424.69,424.69,700.0,425.49,425.49,424.69,424.69,700.0
2020-06-18 11:25:00,425.03,425.03,423.8,423.8,400.0,425.03,425.03,423.8,423.8,400.0
2020-06-18 11:30:00,423.96,425.2,423.13,423.13,1293.0,423.96,425.2,423.13,423.13,1293.0
2020-06-18 11:35:00,423.76,423.76,422.19,423.19,600.0,423.76,423.76,422.19,423.19,600.0
2020-06-18 11:40:00,422.74,422.74,422.74,422.74,100.0,422.74,422.74,422.74,422.74,100.0
2020-06-18 11:45:00,422.48,424.42,422.48,424.42,1900.0,422.48,424.42,422.48,424.42,1900.0
2020-06-18 11:50:00,423.47,423.47,422.35,422.35,500.0,423.47,423.47,422.35,422.35,500.0
2020-06-18 11:55:00,422.64,422.64,422.2,422.2,500.0,422.64,422.64,422.2,422.2,500.0
2020-06-18 12:00:00,421.37,422.34,421.37,422.34,286.0,421.37,422.34,421.37,422.34,286.0
2020-06-18 12:05:00,422.41,422.41,421.42,421.57,500.0,422.41,422.41,421.42,421.57,500.0
2020-06-18 12:10:00,421.84,422.31,421.24,422.08,600.0,421.84,422.31,421.24,422.08,600.0
2020-06-18 12:15:00,422.52,422.52,421.69,422.08,413.0,422.52,422.52,421.69,422.08,413.0
2020-06-18 12:20:00,422.17,422.99,422.17,422.99,630.0,422.17,422.99,422.17,422.99,630.0
2020-06-18 12:25:00,423.22,423.74,422.24,423.74,759.0,423.22,423.74,422.24,423.74,759.0
2020-06-18 12:30:00,423.37,423.7,423.22,423.62,400.0,423.37,423.7,423.22,423.62,400.0
2020-06-18 12:35:00,423.89,424.1,423.33,423.69,900.0,423.89,424.1,423.33,423.69,900.0
2020-06-18 12:40:00,423.68,423.68,423.67,423.68,300.0,423.68,423.68,423.67,423.68,300.0
2020-06-18 12:45:00,423.73,424.16,423.36,423.37,600.0,423.73,424.16,423.36,423.37,600.0
2020-06-18 12:50:00,424.23,425.12,424.23,424.95,500.0,424.23,425.12,424.23,424.95,500.0
2020-06-18 12:55:00,424.95,424.95,424.95,424.95,0.0,424.95,424.95,424.95,424.95,0.0
2020-06-18 13:00:00,424.92,425.18,424.6,425.15,746.0,424.92,425.18,424.6,425.15,746.0
2020-06-18 13:05:00,425.2,425.2,424.5,424.5,200.0,425.2,425.2,424.5,424.5,200.0
2020-06-18 13:10:00,425.24,425.24,425.24,425.24,100.0,425.24,425.24,425.24,425.24,100.0
2020-06-18 13:15:00,425.99,425.99,424.49,424.49,900.0,425.99,425.99,424.49,424.49,900.0
2020-06-18 13:20:00,425.24,425.24,425.24,425.24,100.0,425.24,425.24,425.24,425.24,100.0
2020-06-18 13:25:00,424.93,424.98,424.6,424.61,500.0,424.93,424.98,424.6,424.61,500.0
2020-06-18 13:30:00,425.0,426.67,425.0,426.67,622.0,425.0,426.67,425.0,426.67,622.0
2020-06-18 13:35:00,426.87,426.87,426.05,426.32,300.0,426.87,426.87,426.05,426.32,300.0
2020-06-18 13:40:00,426.46,426.46,426.09,426.12,800.0,426.46,426.46,426.09,426.12,800.0
2020-06-18 13:45:00,426.43,426.43,426.18,426.19,200.0,426.43,426.43,426.18,426.19,200.0
2020-06-18 13:50:00,426.27,426.27,426.27,426.27,100.0,426.27,426.27,426.27,426.27,100.0
2020-06-18 13:55:00,426.61,426.94,426.56,426.94,417.0,426.61,426.94,426.56,426.94,417.0
2020-06-18 14:00:00,426.24,426.33,425.83,426.33,600.0,426.24,426.33,425.83,426.33,600.0
2020-06-18 14:05:00,425.47,425.47,425.22,425.23,406.0,425.47,425.47,425.22,425.23,406.0
2020-06-18 14:10:00,424.97,426.02,424.87,426.02,403.0,424.97,426.02,424.87,426.02,403.0
2020-06-18 14:15:00,424.75,426.08,424.75,425.17,731.0,424.75,426.08,424.75,425.17,731.0
2020-06-18 14:20:00,425.15,426.32,425.15,425.84,300.0,425.15,426.32,425.15,425.84,300.0
2020-06-18 14:25:00,426.41,426.41,426.41,426.41,100.0,426.41,426.41,426.41,426.41,100.0
2020-06-18 14:30:00,426.08,427.09,425.77,426.5,1641.0,426.08,427.09,425.77,426.5,1641.0
2020-06-18 14:35:00,427.41,427.41,426.55,426.87,300.0,427.41,427.41,426.55,426.87,300.0
2020-06-18 14:40:00,426.81,426.81,425.71,425.72,500.0,426.81,426.81,425.71,425.72,500.0
2020-06-18 14:45:00,425.8,426.12,425.55,426.12,400.0,425.8,426.12,425.55,426.12,400.0
2020-06-18 14:50:00,426.3,426.89,426.3,426.89,300.0,426.3,426.89,426.3,426.89,300.0
2020-06-18 14:55:00,426.34,426.34,425.81,425.81,215.0,426.34,426.34,425.81,425.81,215.0
2020-06-18 15:00:00,425.08,425.83,424.96,425.31,622.0,425.08,425.83,424.96,425.31,622.0
2020-06-18 15:05:00,425.16,425.74,425.16,425.74,200.0,425.16,425.74,425.16,425.74,200.0
2020-06-18 15:10:00,425.48,425.48,425.48,425.48,100.0,425.48,425.48,425.48,425.48,100.0
2020-06-18 15:15:00,425.51,425.97,425.37,425.89,500.0,425.51,425.97,425.37,425.89,500.0
2020-06-18 15:20:00,425.68,425.68,425.17,425.17,400.0,425.68,425.68,425.17,425.17,400.0
2020-06-18 15:25:00,424.89,425.06,424.12,424.49,927.0,424.89,425.06,424.12,424.49,927.0
2020-06-18 15:30:00,424.77,425.5,424.64,425.5,1224.0,424.77,425.5,424.64,425.5,1224.0
2020-06-18 15:35:00,424.84,425.51,424.84,425.5,811.0,424.84,425.51,424.84,425.5,811.0
2020-06-18 15:40:00,424.98,425.36,424.21,424.85,2001.0,424.98,425.36,424.21,424.85,2001.0
2020-06-18 15:45:00,424.94,425.09,424.7,424.7,1319.0,424.94,425.09,424.7,424.7,1319.0
2020-06-18 15:50:00,424.92,425.76,424.51,425.76,4075.0,424.92,425.76,424.51,425.76,4075.0
2020-06-18 15:55:00,425.61,425.84,424.01,424.01,14548.0,425.61,425.84,424.01,424.01,14548.0
2020-06-19 09:30:00,426.32,426.69,424.88,426.39,23681.0,426.32,426.69,424.88,426.39,23681.0
2020-06-19 09:35:00,427.63,428.53,425.73,428.38,3400.0,427.63,428.53,425.73,428.38,3400.0
2020-06-19 09:40:00,427.11,427.11,427.1,427.11,100.0,427.11,427.11,427.1,427.11,100.0
2020-06-19 09:45:00,426.85,427.33,425.75,426.88,800.0,426.85,427.33,425.75,426.88,800.0
2020-06-19 09:50:00,426.69,427.26,425.19,425.41,6726.0,426.69,427.26,425.19,425.41,6726.0
2020-06-19 09:55:00,423.68,426.53,422.77,424.07,3518.0,423.68,426.53,422.77,424.07,3518.0
2020-06-19 10:00:00,424.29,425.37,423.77,425.3,1900.0,424.29,425.37,423.77,425.3,1900.0
2020-06-19 10:05:00,425.94,426.43,425.2,426.43,500.0,425.94,426.43,425.2,426.43,500.0
2020-06-19 10:10:00,425.57,425.72,424.24,425.3,1663.0,425.57,425.72,424.24,425.3,1663.0
2020-06-19 10:15:00,425.0,425.35,424.92,424.92,741.0,425.0,425.35,424.92,424.92,741.0
2020-06-19 10:20:00,424.3,424.72,424.29,424.72,200.0,424.3,424.72,424.29,424.72,200.0
2020-06-19 10:25:00,425.16,425.59,425.16,425.59,610.0,425.16,425.59,425.16,425.59,610.0
2020-06-19 10:30:00,425.04,426.06,424.68,425.0,1490.0,425.04,426.06,424.68,425.0,1490.0
2020-06-19 10:35:00,425.35,425.51,425.11,425.51,702.0,425.35,425.51,425.11,425.51,702.0
2020-06-19 10:40:00,425.3,425.3,424.67,425.17,500.0,425.3,425.3,424.67,425.17,500.0
2020-06-19 10:45:00,425.61,426.15,425.55,426.15,500.0,425.61,426.15,425.55,426.15,500.0
2020-06-19 10:50:00,425.45,426.73,425.25,426.25,8346.0,425.45,426.73,425.25,426.25,8346.0
2020-06-19 10:55:00,426.21,426.39,425.35,426.23,1400.0,426.21,426.39,425.35,426.23,1400.0
2020-06-19 11:00:00,426.73,427.03,426.26,426.71,1944.0,426.73,427.03,426.26,426.71,1944.0
2020-06-19 11:05:00,426.73,426.73,425.9,426.5,2224.0,426.73,426.73,425.9,426.5,2224.0
2020-06-19 11:10:00,426.52,426.67,425.76,425.98,2046.0,426.52,426.67,425.76,425.98,2046.0
2020-06-19 11:15:00,426.47,426.51,425.67,425.67,2866.0,426.47,426.51,425.67,425.67,2866.0
2020-06-19 11:20:00,425.14,426.06,424.4,426.06,2100.0,425.14,426.06,424.4,426.06,2100.0
2020-06-19 11:25:00,426.06,426.21,424.77,425.25,1994.0,426.06,426.21,424.77,425.25,1994.0
2020-06-19 11:30:00,425.3,425.52,425.11,425.13,1373.0,425.3,425.52,425.11,425.13,1373.0
2020-06-19 11:35:00,424.99,425.04,424.1,424.1,800.0,424.99,425.04,424.1,424.1,800.0
2020-06-19 11:40:00,424.69,424.69,424.58,424.59,200.0,424.69,424.69,424.58,424.59,200.0
2020-06-19 11:45:00,424.26,425.17,424.26,424.96,900.0,424.26,425.17,424.26,424.96,900.0
2020-06-19 11:50:00,424.49,425.54,424.49,425.45,1700.0,424.49,425.54,424.49,425.45,1700.0
2020-06-19 11:55:00,424.89,425.42,424.76,425.33,1599.0,424.89,425.42,424.76,425.33,1599.0
2020-06-19 12:00:00,425.17,425.24,424.75,424.81,900.0,425.17,425.24,424.75,424.81,900.0
2020-06-19 12:05:00,424.27,424.27,423.09,423.1,1303.0,424.27,424.27,423.09,423.1,1303.0
2020-06-19 12:10:00,424.15,424.67,422.81,422.81,2319.0,424.15,424.67,422.81,422.81,2319.0
2020-06-19 12:15:00,422.67,422.67,419.69,419.69,800.0,422.67,422.67,419.69,419.69,800.0
2020-06-19 12:20:00,419.49,420.94,419.49,420.94,439.0,419.49,420.94,419.49,420.94,439.0
2020-06-19 12:25:00,420.11,421.25,420.09,421.25,1100.0,420.11,421.25,420.09,421.25,1100.0
2020-06-19 12:30:00,421.77,422.12,421.77,422.12,300.0,421.77,422.12,421.77,422.12,300.0
2020-06-19 12:35:00,421.88,421.89,420.91,421.05,1460.0,421.88,421.89,420.91,421.05,1460.0
2020-06-19 12:40:00,421.46,423.2,421.46,423.2,600.0,421.46,423.2,421.46,423.2,600.0
2020-06-19 12:45:00,422.7,422.71,422.7,422.71,600.0,422.7,422.71,422.7,422.71,600.0
2020-06-19 12:50:00,422.37,423.44,422.36,423.41,1000.0,422.37,423.44,422.36,423.41,1000.0
2020-06-19 12:55:00,423.48,424.24,423.48,424.24,612.0,423.48,424.24,423.48,424.24,612.0
2020-06-19 13:00:00,423.75,423.75,422.94,422.94,700.0,423.75,423.75,422.94,422.94,700.0
2020-06-19 13:05:00,422.94,422.94,422.94,422.94,0.0,422.94,422.94,422.94,422.94,0.0
2020-06-19 13:10:00,424.22,424.59,424.22,424.59,402.0,424.22,424.59,424.22,424.59,402.0
2020-06-19 13:15:00,424.59,424.59,424.59,424.59,0.0,424.59,424.59,424.59,424.59,0.0
2020-06-19 13:20:00,424.59,424.59,424.59,424.59,0.0,424.59,424.59,424.59,424.59,0.0
2020-06-19 13:25:00,421.78,422.18,421.73,421.73,301.0,421.78,422.18,421.73,421.73,301.0
2020-06-19 13:30:00,422.14,422.14,421.18,421.79,1123.0,422.14,422.14,421.18,421.79,1123.0
2020-06-19 13:35:00,422.23,423.72,422.23,423.72,700.0,422.23,423.72,422.23,423.72,700.0
2020-06-19 13:40:00,423.67,423.74,422.7,423.6,2000.0,423.67,423.74,422.7,423.6,2000.0
2020-06-19 13:45:00,422.72,422.72,422.38,422.38,302.0,422.72,422.72,422.38,422.38,302.0
2020-06-19 13:50:00,421.36,421.36,421.35,421.36,100.0,421.36,421.36,421.35,421.36,100.0
2020-06-19 13:55:00,420.04,420.04,420.03,420.04,161.0,420.04,420.04,420.03,420.04,161.0
2020-06-19 14:00:00,421.26,421.54,420.77,421.24,1212.0,421.26,421.54,420.77,421.24,1212.0
2020-06-19 14:05:00,420.69,420.76,418.93,419.9,900.0,420.69,420.76,418.93,419.9,900.0
2020-06-19 14:10:00,419.38,420.89,419.38,420.89,276.0,419.38,420.89,419.38,420.89,276.0
2020-06-19 14:15:00,420.65,420.79,420.23,420.23,900.0,420.65,420.79,420.23,420.23,900.0
2020-06-19 14:20:00,420.23,420.23,420.23,420.23,0.0,420.23,420.23,420.23,420.23,0.0
2020-06-19 14:25:00,420.25,420.25,419.0,419.0,3024.0,420.25,420.25,419.0,419.0,3024.0
2020-06-19 14:30:00,418.53,419.88,418.28,419.28,2030.0,418.53,419.88,418.28,419.28,2030.0
2020-06-19 14:35:00,420.04,420.86,420.04,420.74,1000.0,420.04,420.86,420.04,420.74,1000.0
2020-06-19 14:40:00,421.06,421.22,421.06,421.22,300.0,421.06,421.22,421.06,421.22,300.0
2020-06-19 14:45:00,421.41,422.36,420.71,421.9,7000.0,421.41,422.36,420.71,421.9,7000.0
2020-06-19 14:50:00,421.79,424.17,421.77,424.17,913.0,421.79,424.17,421.77,424.17,913.0
2020-06-19 14:55:00,422.22,423.08,422.21,422.75,400.0,422.22,423.08,422.21,422.75,400.0
2020-06-19 15:00:00,422.75,422.75,422.75,422.75,0.0,422.75,422.75,422.75,422.75,0.0
2020-06-19 15:05:00,422.35,422.71,421.46,422.71,500.0,422.35,422.71,421.46,422.71,500.0
2020-06-19 15:10:00,422.19,422.88,422.07,422.65,1800.0,422.19,422.88,422.07,422.65,1800.0
2020-06-19 15:15:00,424.1,424.12,423.69,423.69,651.0,424.1,424.12,423.69,423.69,651.0
2020-06-19 15:20:00,423.99,424.25,423.09,423.1,1168.0,423.99,424.25,423.09,423.1,1168.0
2020-06-19 15:25:00,423.75,423.75,422.8,423.13,800.0,423.75,423.75,422.8,423.13,800.0
2020-06-19 15:30:00,423.43,423.65,422.9,422.9,1488.0,423.43,423.65,422.9,422.9,1488.0
2020-06-19 15:35:00,423.31,423.31,421.01,421.15,4200.0,423.31,423.31,421.01,421.15,4200.0
2020-06-19 15:40:00,422.47,423.37,422.22,422.87,1300.0,422.47,423.37,422.22,422.87,1300.0
2020-06-19 15:45:00,423.14,423.39,422.01,422.19,2650.0,423.14,423.39,422.01,422.19,2650.0
2020-06-19 15:50:00,424.0,425.17,422.96,424.91,13650.0,424.0,425.17,422.96,424.91,13650.0
2020-06-19 15:55:00,424.53,424.53,420.75,421.56,30560.0,424.53,424.53,420.75,421.56,30560.0
2020-06-22 09:30:00,421.74,424.45,421.42,421.42,1082.0,421.74,424.45,421.42,421.42,1082.0
2020-06-22 09:35:00,420.72,421.72,420.15,421.72,848.0,420.72,421.72,420.15,421.72,848.0
2020-06-22 09:40:00,421.72,421.72,421.72,421.72,0.0,421.72,421.72,421.72,421.72,0.0
2020-06-22 09:45:00,424.68,424.68,421.48,421.48,200.0,424.68,424.68,421.48,421.48,200.0
2020-06-22 09:50:00,421.48,421.48,421.48,421.48,0.0,421.48,421.48,421.48,421.48,0.0
2020-06-22 09:55:00,424.97,425.88,422.88,424.73,1608.0,424.97,425.88,422.88,424.73,1608.0
2020-06-22 10:00:00,425.07,426.27,424.95,425.0,575.0,425.07,426.27,424.95,425.0,575.0
2020-06-22 10:05:00,425.53,425.88,425.07,425.17,1500.0,425.53,425.88,425.07,425.17,1500.0
2020-06-22 10:10:00,425.94,427.06,425.94,427.06,1100.0,425.94,427.06,425.94,427.06,1100.0
2020-06-22 10:15:00,426.37,426.79,426.37,426.79,200.0,426.37,426.79,426.37,426.79,200.0
2020-06-22 10:20:00,425.96,425.96,425.15,425.39,900.0,425.96,425.96,425.15,425.39,900.0
2020-06-22 10:25:00,424.59,426.49,424.59,426.13,1403.0,424.59,426.49,424.59,426.13,1403.0
2020-06-22 10:30:00,426.85,426.85,425.31,426.76,600.0,426.85,426.85,425.31,426.76,600.0
2020-06-22 10:35:00,426.34,427.46,426.34,427.46,700.0,426.34,427.46,426.34,427.46,700.0
2020-06-22 10:40:00,427.79,427.93,426.82,426.83,1100.0,427.79,427.93,426.82,426.83,1100.0
2020-06-22 10:45:00,428.74,428.74,426.95,426.95,600.0,428.74,428.74,426.95,426.95,600.0
2020-06-22 10:50:00,427.45,427.67,427.42,427.67,300.0,427.45,427.67,427.42,427.67,300.0
2020-06-22 10:55:00,427.81,427.82,426.9,426.9,500.0,427.81,427.82,426.9,426.9,500.0
2020-06-22 11:00:00,427.09,427.8,426.33,427.8,900.0,427.09,427.8,426.33,427.8,900.0
2020-06-22 11:05:00,427.8,427.8,427.8,427.8,0.0,427.8,427.8,427.8,427.8,0.0
2020-06-22 11:10:00,427.85,428.84,427.49,428.84,900.0,427.85,428.84,427.49,428.84,900.0
2020-06-22 11:15:00,429.49,429.87,429.49,429.56,327.0,429.49,429.87,429.49,429.56,327.0
2020-06-22 11:20:00,429.71,430.93,429.71,430.55,3200.0,429.71,430.93,429.71,430.55,3200.0
2020-06-22 11:25:00,431.0,431.46,430.09,430.09,894.0,431.0,431.46,430.09,430.09,894.0
2020-06-22 11:30:00,431.1,432.34,430.5,432.34,1400.0,431.1,432.34,430.5,432.34,1400.0
2020-06-22 11:35:00,432.14,433.14,431.42,431.51,2730.0,432.14,433.14,431.42,431.51,2730.0
2020-06-22 11:40:00,431.62,431.62,431.35,431.35,300.0,431.62,431.62,431.35,431.35,300.0
2020-06-22 11:45:00,431.69,431.89,431.34,431.76,700.0,431.69,431.89,431.34,431.76,700.0
2020-06-22 11:50:00,431.76,431.76,431.76,431.76,0.0,431.76,431.76,431.76,431.76,0.0
2020-06-22 11:55:00,430.33,430.46,430.24,430.31,484.0,430.33,430.46,430.24,430.31,484.0
2020-06-22 12:00:00,430.48,431.55,430.48,431.37,1071.0,430.48,431.55,430.48,431.37,1071.0
2020-06-22 12:05:00,431.19,431.3,430.9,430.9,900.0,431.19,431.3,430.9,430.9,900.0
2020-06-22 12:10:00,430.85,430.85,430.44,430.44,200.0,430.85,430.85,430.44,430.44,200.0
2020-06-22 12:15:00,430.8,431.58,430.33,431.39,2095.0,430.8,431.58,430.33,431.39,2095.0
2020-06-22 12:20:00,431.1,431.1,431.02,431.02,200.0,431.1,431.1,431.02,431.02,200.0
2020-06-22 12:25:00,430.85,430.85,430.07,430.07,1745.0,430.85,430.85,430.07,430.07,1745.0
2020-06-22 12:30:00,430.17,430.95,430.17,430.53,1100.0,430.17,430.95,430.17,430.53,1100.0
2020-06-22 12:35:00,430.42,430.75,429.85,430.75,1131.0,430.42,430.75,429.85,430.75,1131.0
2020-06-22 12:40:00,429.93,431.12,429.92,431.12,1200.0,429.93,431.12,429.92,431.12,1200.0
2020-06-22 12:45:00,431.13,431.26,431.13,431.25,200.0,431.13,431.26,431.13,431.25,200.0
2020-06-22 12:50:00,430.95,431.08,430.95,431.08,600.0,430.95,431.08,430.95,431.08,600.0
2020-06-22 12:55:00,431.07,431.28,430.24,430.73,1700.0,431.07,431.28,430.24,430.73,1700.0
2020-06-22 13:00:00,430.91,430.91,430.82,430.82,300.0,430.91,430.91,430.82,430.82,300.0
2020-06-22 13:05:00,430.87,430.87,430.87,430.87,100.0,430.87,430.87,430.87,430.87,100.0
2020-06-22 13:10:00,429.97,430.32,427.61,427.81,2727.0,429.97,430.32,427.61,427.81,2727.0
2020-06-22 13:15:00,427.87,427.87,427.57,427.61,300.0,427.87,427.87,427.57,427.61,300.0
2020-06-22 13:20:00,427.51,427.69,426.18,427.39,2551.0,427.51,427.69,426.18,427.39,2551.0
2020-06-22 13:25:00,427.06,427.06,427.03,427.03,200.0,427.06,427.06,427.03,427.03,200.0
2020-06-22 13:30:00,427.11,427.55,427.06,427.1,817.0,427.11,427.55,427.06,427.1,817.0
2020-06-22 13:35:00,427.18,427.18,426.93,426.97,900.0,427.18,427.18,426.93,426.97,900.0
2020-06-22 13:40:00,426.21,426.79,426.09,426.79,1227.0,426.21,426.79,426.09,426.79,1227.0
2020-06-22 13:45:00,426.9,427.63,426.53,427.63,1577.0,426.9,427.63,426.53,427.63,1577.0
2020-06-22 13:50:00,427.62,428.04,427.62,428.04,300.0,427.62,428.04,427.62,428.04,300.0
2020-06-22 13:55:00,427.37,427.37,427.37,427.37,100.0,427.37,427.37,427.37,427.37,100.0
2020-06-22 14:00:00,426.88,426.88,425.64,426.23,600.0,426.88,426.88,425.64,426.23,600.0
2020-06-22 14:05:00,426.2,426.44,426.17,426.31,1001.0,426.2,426.44,426.17,426.31,1001.0
2020-06-22 14:10:00,426.11,426.22,425.71,426.22,2000.0,426.11,426.22,425.71,426.22,2000.0
2020-06-22 14:15:00,426.4,426.54,425.91,426.17,1174.0,426.4,426.54,425.91,426.17,1174.0
2020-06-22 14:20:00,426.87,427.55,426.87,427.06,1200.0,426.87,427.55,426.87,427.06,1200.0
2020-06-22 14:25:00,427.12,427.52,427.0,427.52,1819.0,427.12,427.52,427.0,427.52,1819.0
2020-06-22 14:30:00,427.52,427.52,427.52,427.52,0.0,427.52,427.52,427.52,427.52,0.0
2020-06-22 14:35:00,427.9,428.47,427.9,428.38,1000.0,427.9,428.47,427.9,428.38,1000.0
2020-06-22 14:40:00,428.37,429.21,428.36,428.73,734.0,428.37,429.21,428.36,428.73,734.0
2020-06-22 14:45:00,428.75,429.13,428.75,428.83,800.0,428.75,429.13,428.75,428.83,800.0
2020-06-22 14:50:00,428.38,428.38,427.8,427.8,411.0,428.38,428.38,427.8,427.8,411.0
2020-06-22 14:55:00,428.1,428.86,428.1,428.72,1400.0,428.1,428.86,428.1,428.72,1400.0
2020-06-22 15:00:00,429.43,429.73,429.33,429.55,1000.0,429.43,429.73,429.33,429.55,1000.0
2020-06-22 15:05:00,429.67,429.67,428.78,429.1,400.0,429.67,429.67,428.78,429.1,400.0
2020-06-22 15:10:00,429.27,429.43,428.72,428.79,1643.0,429.27,429.43,428.72,428.79,1643.0
2020-06-22 15:15:00,428.73,428.74,427.63,427.63,600.0,428.73,428.74,427.63,427.63,600.0
2020-06-22 15:20:00,427.08,427.97,425.98,426.17,2130.0,427.08,427.97,425.98,426.17,2130.0
2020-06-22 15:25:00,426.4,426.51,426.23,426.24,611.0,426.4,426.51,426.23,426.24,611.0
2020-06-22 15:30:00,426.81,427.24,426.76,427.24,900.0,426.81,427.24,426.76,427.24,900.0
2020-06-22 15:35:00,426.85,427.74,426.17,427.74,2100.0,426.85,427.74,426.17,427.74,2100.0
2020-06-22 15:40:00,428.39,428.39,427.89,428.19,825.0,428.39,428.39,427.89,428.19,825.0
2020-06-22 15:45:00,428.36,428.92,427.07,427.08,1600.0,428.36,428.92,427.07,427.08,1600.0
2020-06-22 15:50:00,426.37,428.93,426.37,428.93,5851.0,426.37,428.93,426.37,428.93,5851.0
2020-06-22 15:55:00,428.81,428.81,427.69,428.59,11579.0,428.81,428.81,427.69,428.59,11579.0
2020-06-23 09:30:00,432.88,432.88,428.64,431.13,1655.0,432.88,432.88,428.64,431.13,1655.0
2020-06-23 09:35:00,429.0,429.0,429.0,429.0,200.0,429.0,429.0,429.0,429.0,200.0
2020-06-23 09:40:00,429.0,429.06,429.0,429.06,300.0,429.0,429.06,429.0,429.06,300.0
2020-06-23 09:45:00,429.63,430.9,429.28,430.9,990.0,429.63,430.9,429.28,430.9,990.0
2020-06-23 09:50:00,430.89,430.89,429.17,429.59,1115.0,430.89,430.89,429.17,429.59,1115.0
2020-06-23 09:55:00,429.47,429.74,429.09,429.34,900.0,429.47,429.74,429.09,429.34,900.0
2020-06-23 10:00:00,429.03,429.83,426.69,426.69,712.0,429.03,429.83,426.69,426.69,712.0
2020-06-23 10:05:00,427.1,429.5,426.58,426.58,401.0,427.1,429.5,426.58,426.58,401.0
2020-06-23 10:10:00,429.54,431.6,428.91,430.89,1000.0,429.54,431.6,428.91,430.89,1000.0
2020-06-23 10:15:00,430.86,430.86,430.34,430.34,407.0,430.86,430.86,430.34,430.34,407.0
2020-06-23 10:20:00,431.57,431.57,431.3,431.31,200.0,431.57,431.57,431.3,431.31,200.0
2020-06-23 10:25:00,431.37,431.98,431.35,431.98,900.0,431.37,431.98,431.35,431.98,900.0
2020-06-23 10:30:00,431.88,432.21,431.56,431.56,400.0,431.88,432.21,431.56,431.56,400.0
2020-06-23 10:35:00,431.88,433.6,431.65,433.6,1700.0,431.88,433.6,431.65,433.6,1700.0
2020-06-23 10:40:00,432.68,432.71,432.3,432.3,725.0,432.68,432.71,432.3,432.3,725.0
2020-06-23 10:45:00,430.97,431.0,430.09,430.09,719.0,430.97,431.0,430.09,430.09,719.0
2020-06-23 10:50:00,430.94,430.94,430.32,430.79,401.0,430.94,430.94,430.32,430.79,401.0
2020-06-23 10:55:00,431.87,431.87,430.88,430.88,200.0,431.87,431.87,430.88,430.88,200.0
2020-06-23 11:00:00,431.82,432.05,431.82,432.05,200.0,431.82,432.05,431.82,432.05,200.0
2020-06-23 11:05:00,432.15,432.74,432.15,432.74,300.0,432.15,432.74,432.15,432.74,300.0
2020-06-23 11:10:00,432.36,432.74,432.36,432.74,400.0,432.36,432.74,432.36,432.74,400.0
2020-06-23 11:15:00,432.49,433.48,432.49,432.5,1200.0,432.49,433.48,432.49,432.5,1200.0
2020-06-23 11:20:00,432.93,434.23,432.92,433.85,901.0,432.93,434.23,432.92,433.85,901.0
2020-06-23 11:25:00,434.24,434.63,433.84,433.84,400.0,434.24,434.63,433.84,433.84,400.0
2020-06-23 11:30:00,434.42,434.42,433.85,433.85,200.0,434.42,434.42,433.85,433.85,200.0
2020-06-23 11:35:00,433.85,433.85,433.85,433.85,0.0,433.85,433.85,433.85,433.85,0.0
2020-06-23 11:40:00,433.45,433.55,432.49,432.66,1300.0,433.45,433.55,432.49,432.66,1300.0
2020-06-23 11:45:00,433.0,433.31,433.0,433.31,600.0,433.0,433.31,433.0,433.31,600.0
2020-06-23 11:50:00,432.56,432.58,431.22,431.8,1100.0,432.56,432.58,431.22,431.8,1100.0
2020-06-23 11:55:00,431.88,432.06,431.88,432.06,700.0,431.88,432.06,431.88,432.06,700.0
2020-06-23 12:00:00,432.62,432.62,432.62,432.62,100.0,432.62,432.62,432.62,432.62,100.0
2020-06-23 12:05:00,432.62,432.62,432.62,432.62,0.0,432.62,432.62,432.62,432.62,0.0
2020-06-23 12:10:00,432.41,432.75,432.41,432.6,1001.0,432.41,432.75,432.41,432.6,1001.0
2020-06-23 12:15:00,431.77,431.77,431.77,431.77,100.0,431.77,431.77,431.77,431.77,100.0
2020-06-23 12:20:00,431.68,431.81,431.21,431.59,593.0,431.68,431.81,431.21,431.59,593.0
2020-06-23 12:25:00,431.59,431.97,431.58,431.58,900.0,431.59,431.97,431.58,431.58,900.0
2020-06-23 12:30:00,431.56,431.57,431.56,431.56,108.0,431.56,431.57,431.56,431.56,108.0
2020-06-23 12:35:00,431.05,431.05,430.48,431.02,700.0,431.05,431.05,430.48,431.02,700.0
2020-06-23 12:40:00,431.18,431.18,430.81,430.98,300.0,431.18,431.18,430.81,430.98,300.0
2020-06-23 12:45:00,431.09,431.14,431.09,431.14,200.0,431.09,431.14,431.09,431.14,200.0
2020-06-23 12:50:00,431.14,431.14,431.14,431.14,0.0,431.14,431.14,431.14,431.14,0.0
2020-06-23 12:55:00,430.94,431.1,430.69,430.71,1700.0,430.94,431.1,430.69,430.71,1700.0
2020-06-23 13:00:00,431.1,431.17,430.73,431.17,500.0,431.1,431.17,430.73,431.17,500.0
2020-06-23 13:05:00,431.17,431.17,431.17,431.17,0.0,431.17,431.17,431.17,431.17,0.0
2020-06-23 13:10:00,431.13,431.13,431.12,431.13,100.0,431.13,431.13,431.12,431.13,100.0
2020-06-23 13:15:00,431.23,431.65,431.23,431.65,800.0,431.23,431.65,431.23,431.65,800.0
2020-06-23 13:20:00,431.71,431.82,431.63,431.63,700.0,431.71,431.82,431.63,431.63,700.0
2020-06-23 13:25:00,431.49,431.6,431.41,431.41,600.0,431.49,431.6,431.41,431.41,600.0
2020-06-23 13:30:00,431.41,431.41,431.41,431.41,0.0,431.41,431.41,431.41,431.41,0.0
2020-06-23 13:35:00,431.56,431.62,431.46,431.46,503.0,431.56,431.62,431.46,431.46,503.0
2020-06-23 13:40:00,431.14,432.0,431.14,431.68,400.0,431.14,432.0,431.14,431.68,400.0
2020-06-23 13:45:00,431.59,431.83,431.45,431.45,300.0,431.59,431.83,431.45,431.45,300.0
2020-06-23 13:50:00,431.19,431.24,430.57,430.64,1600.0,431.19,431.24,430.57,430.64,1600.0
2020-06-23 13:55:00,430.28,430.4,429.35,430.4,1301.0,430.28,430.4,429.35,430.4,1301.0
2020-06-23 14:00:00,429.79,429.79,429.53,429.55,479.0,429.79,429.79,429.53,429.55,479.0
2020-06-23 14:05:00,428.58,428.58,428.58,428.58,180.0,428.58,428.58,428.58,428.58,180.0
2020-06-23 14:10:00,429.51,429.58,429.15,429.3,900.0,429.51,429.58,429.15,429.3,900.0
2020-06-23 14:15:00,429.34,429.34,429.34,429.34,100.0,429.34,429.34,429.34,429.34,100.0
2020-06-23 14:20:00,429.48,429.48,429.48,429.48,100.0,429.48,429.48,429.48,429.48,100.0
2020-06-23 14:25:00,429.44,429.44,428.69,428.69,500.0,429.44,429.44,428.69,428.69,500.0
2020-06-23 14:30:00,429.2,429.2,429.2,429.2,200.0,429.2,429.2,429.2,429.2,200.0
2020-06-23 14:35:00,428.99,429.44,428.99,429.43,800.0,428.99,429.44,428.99,429.43,800.0
2020-06-23 14:40:00,428.81,428.82,428.76,428.76,300.0,428.81,428.82,428.76,428.76,300.0
2020-06-23 14:45:00,428.67,429.08,427.88,428.0,1100.0,428.67,429.08,427.88,428.0,1100.0
2020-06-23 14:50:00,427.69,428.0,427.69,427.99,300.0,427.69,428.0,427.69,427.99,300.0
2020-06-23 14:55:00,428.29,428.29,427.86,427.86,405.0,428.29,428.29,427.86,427.86,405.0
2020-06-23 15:00:00,427.74,428.07,427.0,427.0,1182.0,427.74,428.07,427.0,427.0,1182.0
2020-06-23 15:05:00,426.56,427.95,426.55,427.94,638.0,426.56,427.95,426.55,427.94,638.0
2020-06-23 15:10:00,427.51,427.51,426.96,427.38,600.0,427.51,427.51,426.96,427.38,600.0
2020-06-23 15:15:00,427.4,427.55,427.0,427.0,300.0,427.4,427.55,427.0,427.0,300.0
2020-06-23 15:20:00,426.62,426.62,426.47,426.48,300.0,426.62,426.62,426.47,426.48,300.0
2020-06-23 15:25:00,425.85,426.5,425.81,426.5,2080.0,425.85,426.5,425.81,426.5,2080.0
2020-06-23 15:30:00,425.89,426.2,424.99,426.2,2039.0,425.89,426.2,424.99,426.2,2039.0
2020-06-23 15:35:00,426.81,426.81,426.07,426.36,711.0,426.81,426.81,426.07,426.36,711.0
2020-06-23 15:40:00,426.13,427.21,425.78,427.21,1765.0,426.13,427.21,425.78,427.21,1765.0
2020-06-23 15:45:00,426.77,426.85,425.97,426.55,1900.0,426.77,426.85,425.97,426.55,1900.0
2020-06-23 15:50:00,425.99,426.05,423.05,424.32,10601.0,425.99,426.05,423.05,424.32,10601.0
2020-06-23 15:55:00,424.53,425.86,424.31,425.25,17039.0,424.53,425.86,424.31,425.25,17039.0
2020-06-24 09:30:00,422.4,427.78,421.01,423.36,1649.0,422.4,427.78,421.01,423.36,1649.0
2020-06-24 09:35:00,423.08,423.08,423.07,423.08,100.0,423.08,423.08,423.07,423.08,100.0
2020-06-24 09:40:00,425.74,425.74,425.73,425.74,100.0,425.74,425.74,425.73,425.74,100.0
2020-06-24 09:45:00,425.1,425.1,422.9,422.91,400.0,425.1,425.1,422.9,422.91,400.0
2020-06-24 09:50:00,420.65,420.65,419.83,419.83,200.0,420.65,420.65,419.83,419.83,200.0
2020-06-24 09:55:00,420.18,420.18,416.75,416.75,400.0,420.18,420.18,416.75,416.75,400.0
2020-06-24 10:00:00,418.84,418.84,417.79,417.79,600.0,418.84,418.84,417.79,417.79,600.0
2020-06-24 10:05:00,418.28,418.86,416.63,417.21,2700.0,418.28,418.86,416.63,417.21,2700.0
2020-06-24 10:10:00,417.85,417.85,417.79,417.79,300.0,417.85,417.85,417.79,417.79,300.0
2020-06-24 10:15:00,416.88,416.99,416.04,416.68,900.0,416.88,416.99,416.04,416.68,900.0
2020-06-24 10:20:00,416.68,416.68,416.68,416.68,0.0,416.68,416.68,416.68,416.68,0.0
2020-06-24 10:25:00,417.19,417.55,416.72,416.72,600.0,417.19,417.55,416.72,416.72,600.0
2020-06-24 10:30:00,415.99,416.12,415.5,415.5,500.0,415.99,416.12,415.5,415.5,500.0
2020-06-24 10:35:00,416.66,416.66,415.67,415.67,210.0,416.66,416.66,415.67,415.67,210.0
2020-06-24 10:40:00,415.55,416.35,415.55,416.35,300.0,415.55,416.35,415.55,416.35,300.0
2020-06-24 10:45:00,416.03,416.03,415.61,415.85,600.0,416.03,416.03,415.61,415.85,600.0
2020-06-24 10:50:00,416.4,416.61,415.55,415.55,1488.0,416.4,416.61,415.55,415.55,1488.0
2020-06-24 10:55:00,415.92,415.99,415.21,415.72,1068.0,415.92,415.99,415.21,415.72,1068.0
2020-06-24 11:00:00,415.4,415.4,414.19,414.19,530.0,415.4,415.4,414.19,414.19,530.0
2020-06-24 11:05:00,414.71,414.71,412.68,413.29,1100.0,414.71,414.71,412.68,413.29,1100.0
2020-06-24 11:10:00,413.46,413.46,412.21,412.21,1406.0,413.46,413.46,412.21,412.21,1406.0
2020-06-24 11:15:00,410.42,411.72,410.42,411.41,500.0,410.42,411.72,410.42,411.41,500.0
2020-06-24 11:20:00,411.99,412.09,411.45,411.46,791.0,411.99,412.09,411.45,411.46,791.0
2020-06-24 11:25:00,411.46,411.46,411.46,411.46,0.0,411.46,411.46,411.46,411.46,0.0
2020-06-24 11:30:00,412.88,412.91,411.41,411.41,846.0,412.88,412.91,411.41,411.41,846.0
2020-06-24 11:35:00,411.41,411.41,411.41,411.41,0.0,411.41,411.41,411.41,411.41,0.0
2020-06-24 11:40:00,410.0,410.11,408.0,408.0,1858.0,410.0,410.11,408.0,408.0,1858.0
2020-06-24 11:45:00,408.91,408.91,407.42,407.42,200.0,408.91,408.91,407.42,407.42,200.0
2020-06-24 11:50:00,407.78,407.78,407.58,407.58,200.0,407.78,407.78,407.58,407.58,200.0
2020-06-24 11:55:00,408.72,409.36,408.68,409.18,700.0,408.72,409.36,408.68,409.18,700.0
2020-06-24 12:00:00,409.82,410.06,409.82,410.06,300.0,409.82,410.06,409.82,410.06,300.0
2020-06-24 12:05:00,410.49,410.49,409.02,409.02,600.0,410.49,410.49,409.02,409.02,600.0
2020-06-24 12:10:00,408.99,409.7,408.99,409.7,400.0,408.99,409.7,408.99,409.7,400.0
2020-06-24 12:15:00,410.13,411.32,410.13,411.32,400.0,410.13,411.32,410.13,411.32,400.0
2020-06-24 12:20:00,410.82,410.99,410.39,410.99,400.0,410.82,410.99,410.39,410.99,400.0
2020-06-24 12:25:00,410.65,411.35,410.65,411.35,600.0,410.65,411.35,410.65,411.35,600.0
2020-06-24 12:30:00,410.73,410.8,410.06,410.06,300.0,410.73,410.8,410.06,410.06,300.0
2020-06-24 12:35:00,410.39,410.45,410.39,410.44,300.0,410.39,410.45,410.39,410.44,300.0
2020-06-24 12:40:00,410.68,412.8,410.68,412.28,1100.0,410.68,412.8,410.68,412.28,1100.0
2020-06-24 12:45:00,412.74,412.74,412.07,412.07,500.0,412.74,412.74,412.07,412.07,500.0
2020-06-24 12:50:00,411.96,412.33,411.37,411.37,700.0,411.96,412.33,411.37,411.37,700.0
2020-06-24 12:55:00,411.8,412.79,411.78,412.79,1200.0,411.8,412.79,411.78,412.79,1200.0
2020-06-24 13:00:00,413.39,414.47,412.9,414.47,3056.0,413.39,414.47,412.9,414.47,3056.0
2020-06-24 13:05:00,415.0,415.44,413.78,413.92,1945.0,415.0,415.44,413.78,413.92,1945.0
2020-06-24 13:10:00,414.24,414.92,414.24,414.55,615.0,414.24,414.92,414.24,414.55,615.0
2020-06-24 13:15:00,414.46,415.04,414.45,414.58,704.0,414.46,415.04,414.45,414.58,704.0
2020-06-24 13:20:00,413.25,413.25,412.81,412.81,200.0,413.25,413.25,412.81,412.81,200.0
2020-06-24 13:25:00,412.54,412.87,411.62,411.62,1200.0,412.54,412.87,411.62,411.62,1200.0
2020-06-24 13:30:00,411.79,411.79,410.94,411.33,807.0,411.79,411.79,410.94,411.33,807.0
2020-06-24 13:35:00,411.33,411.33,411.33,411.33,0.0,411.33,411.33,411.33,411.33,0.0
2020-06-24 13:40:00,411.44,411.44,410.88,410.88,700.0,411.44,411.44,410.88,410.88,700.0
2020-06-24 13:45:00,411.2,411.8,410.81,411.8,400.0,411.2,411.8,410.81,411.8,400.0
2020-06-24 13:50:00,410.95,410.95,410.95,410.95,100.0,410.95,410.95,410.95,410.95,100.0
2020-06-24 13:55:00,411.07,411.07,410.42,410.93,400.0,411.07,411.07,410.42,410.93,400.0
2020-06-24 14:00:00,410.84,410.87,409.0,409.9,940.0,410.84,410.87,409.0,409.9,940.0
2020-06-24 14:05:00,409.31,410.61,409.31,410.01,600.0,409.31,410.61,409.31,410.01,600.0
2020-06-24 14:10:00,409.7,409.86,409.49,409.49,400.0,409.7,409.86,409.49,409.49,400.0
2020-06-24 14:15:00,410.38,411.25,410.38,411.06,1054.0,410.38,411.25,410.38,411.06,1054.0
2020-06-24 14:20:00,410.37,410.37,410.13,410.13,214.0,410.37,410.37,410.13,410.13,214.0
2020-06-24 14:25:00,410.61,410.91,410.51,410.91,702.0,410.61,410.91,410.51,410.91,702.0
2020-06-24 14:30:00,410.54,410.71,410.47,410.71,500.0,410.54,410.71,410.47,410.71,500.0
2020-06-24 14:35:00,410.62,410.63,410.62,410.62,315.0,410.62,410.63,410.62,410.62,315.0
2020-06-24 14:40:00,410.41,410.43,408.55,409.36,1429.0,410.41,410.43,408.55,409.36,1429.0
2020-06-24 14:45:00,409.84,410.1,409.0,409.0,1200.0,409.84,410.1,409.0,409.0,1200.0
2020-06-24 14:50:00,409.0,409.0,409.0,409.0,0.0,409.0,409.0,409.0,409.0,0.0
2020-06-24 14:55:00,408.97,409.94,408.96,408.96,1200.0,408.97,409.94,408.96,408.96,1200.0
2020-06-24 15:00:00,410.65,411.11,410.65,411.11,521.0,410.65,411.11,410.65,411.11,521.0
2020-06-24 15:05:00,410.91,410.91,410.22,410.22,416.0,410.91,410.91,410.22,410.22,416.0
2020-06-24 15:10:00,410.05,411.17,409.29,411.17,900.0,410.05,411.17,409.29,411.17,900.0
2020-06-24 15:15:00,411.24,412.45,410.81,412.23,1500.0,411.24,412.45,410.81,412.23,1500.0
2020-06-24 15:20:00,412.03,412.14,411.21,411.31,3300.0,412.03,412.14,411.21,411.31,3300.0
2020-06-24 15:25:00,411.34,411.64,410.6,411.13,1812.0,411.34,411.64,410.6,411.13,1812.0
2020-06-24 15:30:00,411.13,411.42,410.71,410.89,2300.0,411.13,411.42,410.71,410.89,2300.0
2020-06-24 15:35:00,411.07,411.13,410.19,410.2,1400.0,411.07,411.13,410.19,410.2,1400.0
2020-06-24 15:40:00,410.47,411.26,410.47,410.98,5400.0,410.47,411.26,410.47,410.98,5400.0
2020-06-24 15:45:00,410.81,410.85,409.59,409.59,4150.0,410.81,410.85,409.59,409.59,4150.0
2020-06-24 15:50:00,408.77,410.36,408.6,409.84,7598.0,408.77,410.36,408.6,409.84,7598.0
2020-06-24 15:55:00,410.29,410.61,408.69,408.95,9799.0,410.29,410.61,408.69,408.95,9799.0
2020-06-25 09:30:00,409.02,409.06,406.34,406.87,2887.0,409.02,409.06,406.34,406.87,2887.0
2020-06-25 09:35:00,406.71,407.48,405.44,407.48,782.0,406.71,407.48,405.44,407.48,782.0
2020-06-25 09:40:00,405.6,405.6,405.0,405.01,230.0,405.6,405.6,405.0,405.01,230.0
2020-06-25 09:45:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2020-06-25 09:50:00,405.1,406.48,405.1,406.48,300.0,405.1,406.48,405.1,406.48,300.0
2020-06-25 09:55:00,406.81,406.96,406.8,406.96,601.0,406.81,406.96,406.8,406.96,601.0
2020-06-25 10:00:00,406.96,406.96,406.96,406.96,0.0,406.96,406.96,406.96,406.96,0.0
2020-06-25 10:05:00,408.5,408.5,406.61,407.62,432.0,408.5,408.5,406.61,407.62,432.0
2020-06-25 10:10:00,408.45,410.39,408.45,410.39,664.0,408.45,410.39,408.45,410.39,664.0
2020-06-25 10:15:00,410.39,410.39,410.39,410.39,0.0,410.39,410.39,410.39,410.39,0.0
2020-06-25 10:20:00,410.39,410.39,410.39,410.39,0.0,410.39,410.39,410.39,410.39,0.0
2020-06-25 10:25:00,411.29,411.29,411.29,411.29,100.0,411.29,411.29,411.29,411.29,100.0
2020-06-25 10:30:00,410.83,410.83,410.82,410.83,100.0,410.83,410.83,410.82,410.83,100.0
2020-06-25 10:35:00,409.89,409.89,409.79,409.79,200.0,409.89,409.89,409.79,409.79,200.0
2020-06-25 10:40:00,410.23,410.23,408.87,408.87,500.0,410.23,410.23,408.87,408.87,500.0
2020-06-25 10:45:00,409.7,410.02,409.7,410.02,568.0,409.7,410.02,409.7,410.02,568.0
2020-06-25 10:50:00,408.71,409.01,408.71,409.01,233.0,408.71,409.01,408.71,409.01,233.0
2020-06-25 10:55:00,409.27,409.97,409.19,409.62,900.0,409.27,409.97,409.19,409.62,900.0
2020-06-25 11:00:00,409.62,409.62,409.62,409.62,0.0,409.62,409.62,409.62,409.62,0.0
2020-06-25 11:05:00,408.85,408.85,408.85,408.85,100.0,408.85,408.85,408.85,408.85,100.0
2020-06-25 11:10:00,409.44,409.44,409.43,409.44,300.0,409.44,409.44,409.43,409.44,300.0
2020-06-25 11:15:00,410.53,410.53,410.22,410.22,360.0,410.53,410.53,410.22,410.22,360.0
2020-06-25 11:20:00,410.22,410.22,410.22,410.22,0.0,410.22,410.22,410.22,410.22,0.0
2020-06-25 11:25:00,411.02,411.02,410.0,410.0,500.0,411.02,411.02,410.0,410.0,500.0
2020-06-25 11:30:00,410.06,410.06,409.65,409.65,300.0,410.06,410.06,409.65,409.65,300.0
2020-06-25 11:35:00,408.51,409.22,408.51,408.88,1386.0,408.51,409.22,408.51,408.88,1386.0
2020-06-25 11:40:00,408.78,408.78,408.31,408.31,200.0,408.78,408.78,408.31,408.31,200.0
2020-06-25 11:45:00,408.56,409.83,408.56,409.83,400.0,408.56,409.83,408.56,409.83,400.0
2020-06-25 11:50:00,409.49,410.38,409.48,410.31,400.0,409.49,410.38,409.48,410.31,400.0
2020-06-25 11:55:00,410.31,410.31,410.31,410.31,0.0,410.31,410.31,410.31,410.31,0.0
2020-06-25 12:00:00,412.07,412.43,411.29,411.78,1200.0,412.07,412.43,411.29,411.78,1200.0
2020-06-25 12:05:00,411.62,411.62,411.61,411.62,156.0,411.62,411.62,411.61,411.62,156.0
2020-06-25 12:10:00,411.62,411.62,411.62,411.62,0.0,411.62,411.62,411.62,411.62,0.0
2020-06-25 12:15:00,411.84,412.95,411.84,412.94,597.0,411.84,412.95,411.84,412.94,597.0
2020-06-25 12:20:00,413.38,413.38,413.11,413.11,400.0,413.38,413.38,413.11,413.11,400.0
2020-06-25 12:25:00,412.41,413.0,412.41,413.0,220.0,412.41,413.0,412.41,413.0,220.0
2020-06-25 12:30:00,412.34,412.5,412.34,412.5,300.0,412.34,412.5,412.34,412.5,300.0
2020-06-25 12:35:00,412.5,412.5,412.5,412.5,0.0,412.5,412.5,412.5,412.5,0.0
2020-06-25 12:40:00,412.57,413.23,412.2,412.2,1114.0,412.57,413.23,412.2,412.2,1114.0
2020-06-25 12:45:00,412.2,412.2,412.2,412.2,0.0,412.2,412.2,412.2,412.2,0.0
2020-06-25 12:50:00,412.25,412.26,412.2,412.23,2800.0,412.25,412.26,412.2,412.23,2800.0
2020-06-25 12:55:00,412.3,412.3,412.3,412.3,100.0,412.3,412.3,412.3,412.3,100.0
2020-06-25 13:00:00,411.8,411.8,411.14,411.24,500.0,411.8,411.8,411.14,411.24,500.0
2020-06-25 13:05:00,411.01,411.67,411.01,411.14,300.0,411.01,411.67,411.01,411.14,300.0
2020-06-25 13:10:00,411.14,411.14,411.14,411.14,0.0,411.14,411.14,411.14,411.14,0.0
2020-06-25 13:15:00,411.96,412.05,411.34,411.34,604.0,411.96,412.05,411.34,411.34,604.0
2020-06-25 13:20:00,411.62,411.62,411.12,411.12,300.0,411.62,411.62,411.12,411.12,300.0
2020-06-25 13:25:00,410.44,411.09,410.44,411.09,200.0,410.44,411.09,410.44,411.09,200.0
2020-06-25 13:30:00,411.09,411.09,411.09,411.09,0.0,411.09,411.09,411.09,411.09,0.0
2020-06-25 13:35:00,410.48,412.32,410.48,410.48,2488.0,410.48,412.32,410.48,410.48,2488.0
2020-06-25 13:40:00,410.48,410.48,410.48,410.48,0.0,410.48,410.48,410.48,410.48,0.0
2020-06-25 13:45:00,410.48,410.48,410.48,410.48,0.0,410.48,410.48,410.48,410.48,0.0
2020-06-25 13:50:00,411.02,411.02,410.96,410.97,300.0,411.02,411.02,410.96,410.97,300.0
2020-06-25 13:55:00,411.16,411.16,411.16,411.16,100.0,411.16,411.16,411.16,411.16,100.0
2020-06-25 14:00:00,410.79,411.31,410.64,410.95,1700.0,410.79,411.31,410.64,410.95,1700.0
2020-06-25 14:05:00,410.95,411.58,410.82,410.82,1242.0,410.95,411.58,410.82,410.82,1242.0
2020-06-25 14:10:00,411.22,411.63,411.18,411.63,600.0,411.22,411.63,411.18,411.63,600.0
2020-06-25 14:15:00,411.67,411.7,411.09,411.23,1489.0,411.67,411.7,411.09,411.23,1489.0
2020-06-25 14:20:00,410.41,410.41,409.88,409.89,622.0,410.41,410.41,409.88,409.89,622.0
2020-06-25 14:25:00,410.04,410.42,410.04,410.41,1032.0,410.04,410.42,410.04,410.41,1032.0
2020-06-25 14:30:00,410.41,410.41,410.41,410.41,0.0,410.41,410.41,410.41,410.41,0.0
2020-06-25 14:35:00,409.59,409.78,409.59,409.78,610.0,409.59,409.78,409.59,409.78,610.0
2020-06-25 14:40:00,410.33,410.37,409.91,409.91,1400.0,410.33,410.37,409.91,409.91,1400.0
2020-06-25 14:45:00,409.53,409.53,408.81,408.81,1300.0,409.53,409.53,408.81,408.81,1300.0
2020-06-25 14:50:00,408.32,409.79,407.97,409.79,1300.0,408.32,409.79,407.97,409.79,1300.0
2020-06-25 14:55:00,409.91,410.91,409.91,410.91,1200.0,409.91,410.91,409.91,410.91,1200.0
2020-06-25 15:00:00,410.95,411.63,410.95,411.63,1000.0,410.95,411.63,410.95,411.63,1000.0
2020-06-25 15:05:00,412.13,412.89,412.12,412.25,1104.0,412.13,412.89,412.12,412.25,1104.0
2020-06-25 15:10:00,412.6,412.61,412.6,412.6,110.0,412.6,412.61,412.6,412.6,110.0
2020-06-25 15:15:00,412.84,413.65,412.84,413.42,1351.0,412.84,413.65,412.84,413.42,1351.0
2020-06-25 15:20:00,413.75,413.94,413.43,413.8,1500.0,413.75,413.94,413.43,413.8,1500.0
2020-06-25 15:25:00,414.36,415.08,414.36,414.45,1700.0,414.36,415.08,414.36,414.45,1700.0
2020-06-25 15:30:00,413.47,415.16,413.37,415.16,1495.0,413.47,415.16,413.37,415.16,1495.0
2020-06-25 15:35:00,414.74,414.74,414.15,414.21,1613.0,414.74,414.74,414.15,414.21,1613.0
2020-06-25 15:40:00,414.57,414.96,414.46,414.96,1100.0,414.57,414.96,414.46,414.96,1100.0
2020-06-25 15:45:00,415.14,415.14,414.48,414.69,1034.0,415.14,415.14,414.48,414.69,1034.0
2020-06-25 15:50:00,414.94,415.8,414.37,415.77,4197.0,414.94,415.8,414.37,415.77,4197.0
2020-06-25 15:55:00,415.68,416.89,414.74,415.91,11748.0,415.68,416.89,414.74,415.91,11748.0
2020-06-26 09:30:00,417.35,417.99,415.31,415.31,3449.0,417.35,417.99,415.31,415.31,3449.0
2020-06-26 09:35:00,416.36,417.68,415.31,415.31,6100.0,416.36,417.68,415.31,415.31,6100.0
2020-06-26 09:40:00,415.31,415.31,415.31,415.31,0.0,415.31,415.31,415.31,415.31,0.0
2020-06-26 09:45:00,414.52,414.52,414.52,414.52,100.0,414.52,414.52,414.52,414.52,100.0
2020-06-26 09:50:00,415.31,415.31,414.52,414.52,400.0,415.31,415.31,414.52,414.52,400.0
2020-06-26 09:55:00,414.52,414.52,414.52,414.52,0.0,414.52,414.52,414.52,414.52,0.0
2020-06-26 10:00:00,415.03,415.71,414.35,414.35,1905.0,415.03,415.71,414.35,414.35,1905.0
2020-06-26 10:05:00,415.06,415.16,414.57,414.57,800.0,415.06,415.16,414.57,414.57,800.0
2020-06-26 10:10:00,413.84,413.84,413.51,413.52,200.0,413.84,413.84,413.51,413.52,200.0
2020-06-26 10:15:00,413.8,414.11,412.41,414.11,1100.0,413.8,414.11,412.41,414.11,1100.0
2020-06-26 10:20:00,413.39,413.39,411.85,411.85,700.0,413.39,413.39,411.85,411.85,700.0
2020-06-26 10:25:00,414.2,414.37,413.4,413.83,1416.0,414.2,414.37,413.4,413.83,1416.0
2020-06-26 10:30:00,414.31,414.48,412.7,413.16,700.0,414.31,414.48,412.7,413.16,700.0
2020-06-26 10:35:00,413.39,413.39,412.23,412.24,400.0,413.39,413.39,412.23,412.24,400.0
2020-06-26 10:40:00,412.36,412.95,411.9,411.91,900.0,412.36,412.95,411.9,411.91,900.0
2020-06-26 10:45:00,412.7,412.82,411.7,411.71,500.0,412.7,412.82,411.7,411.71,500.0
2020-06-26 10:50:00,411.24,413.39,411.23,412.1,600.0,411.24,413.39,411.23,412.1,600.0
2020-06-26 10:55:00,413.01,413.01,411.98,411.98,1600.0,413.01,413.01,411.98,411.98,1600.0
2020-06-26 11:00:00,412.31,412.81,412.22,412.31,1100.0,412.31,412.81,412.22,412.31,1100.0
2020-06-26 11:05:00,413.2,413.57,412.72,413.28,1800.0,413.2,413.57,412.72,413.28,1800.0
2020-06-26 11:10:00,412.91,412.98,412.91,412.98,292.0,412.91,412.98,412.91,412.98,292.0
2020-06-26 11:15:00,412.98,415.02,412.98,415.02,310.0,412.98,415.02,412.98,415.02,310.0
2020-06-26 11:20:00,414.73,414.92,414.08,414.87,1133.0,414.73,414.92,414.08,414.87,1133.0
2020-06-26 11:25:00,414.53,414.53,414.53,414.53,300.0,414.53,414.53,414.53,414.53,300.0
2020-06-26 11:30:00,415.54,415.54,414.55,415.36,410.0,415.54,415.54,414.55,415.36,410.0
2020-06-26 11:35:00,414.92,415.44,414.92,415.2,684.0,414.92,415.44,414.92,415.2,684.0
2020-06-26 11:40:00,415.5,415.51,415.5,415.5,100.0,415.5,415.51,415.5,415.5,100.0
2020-06-26 11:45:00,415.95,416.82,415.95,416.37,1300.0,415.95,416.82,415.95,416.37,1300.0
2020-06-26 11:50:00,415.82,416.65,415.81,415.95,1286.0,415.82,416.65,415.81,415.95,1286.0
2020-06-26 11:55:00,415.38,415.5,415.37,415.5,3471.0,415.38,415.5,415.37,415.5,3471.0
2020-06-26 12:00:00,414.76,414.76,414.76,414.76,101.0,414.76,414.76,414.76,414.76,101.0
2020-06-26 12:05:00,413.57,415.28,413.57,415.28,200.0,413.57,415.28,413.57,415.28,200.0
2020-06-26 12:10:00,415.28,415.28,415.28,415.28,0.0,415.28,415.28,415.28,415.28,0.0
2020-06-26 12:15:00,413.48,413.48,412.29,412.29,300.0,413.48,413.48,412.29,412.29,300.0
2020-06-26 12:20:00,412.4,413.57,412.4,413.55,700.0,412.4,413.57,412.4,413.55,700.0
2020-06-26 12:25:00,414.41,414.41,414.41,414.41,100.0,414.41,414.41,414.41,414.41,100.0
2020-06-26 12:30:00,414.41,414.9,413.87,414.37,2676.0,414.41,414.9,413.87,414.37,2676.0
2020-06-26 12:35:00,415.05,415.46,414.91,415.23,4239.0,415.05,415.46,414.91,415.23,4239.0
2020-06-26 12:40:00,415.24,415.24,414.1,415.0,1142.0,415.24,415.24,414.1,415.0,1142.0
2020-06-26 12:45:00,414.3,415.59,414.3,415.59,600.0,414.3,415.59,414.3,415.59,600.0
2020-06-26 12:50:00,416.1,416.1,416.1,416.1,100.0,416.1,416.1,416.1,416.1,100.0
2020-06-26 12:55:00,416.42,416.99,416.42,416.99,200.0,416.42,416.99,416.42,416.99,200.0
2020-06-26 13:00:00,416.53,416.53,416.53,416.53,100.0,416.53,416.53,416.53,416.53,100.0
2020-06-26 13:05:00,417.38,417.49,416.92,417.02,2701.0,417.38,417.49,416.92,417.02,2701.0
2020-06-26 13:10:00,417.02,417.03,416.53,416.8,900.0,417.02,417.03,416.53,416.8,900.0
2020-06-26 13:15:00,416.8,416.8,416.8,416.8,0.0,416.8,416.8,416.8,416.8,0.0
2020-06-26 13:20:00,416.51,417.83,416.51,416.81,1400.0,416.51,417.83,416.51,416.81,1400.0
2020-06-26 13:25:00,416.58,416.6,416.27,416.27,652.0,416.58,416.6,416.27,416.27,652.0
2020-06-26 13:30:00,416.27,416.27,416.27,416.27,0.0,416.27,416.27,416.27,416.27,0.0
2020-06-26 13:35:00,416.39,417.8,415.9,417.52,2200.0,416.39,417.8,415.9,417.52,2200.0
2020-06-26 13:40:00,416.8,417.04,416.58,416.92,2300.0,416.8,417.04,416.58,416.92,2300.0
2020-06-26 13:45:00,416.92,416.92,416.92,416.92,0.0,416.92,416.92,416.92,416.92,0.0
2020-06-26 13:50:00,416.56,416.56,415.19,415.19,1357.0,416.56,416.56,415.19,415.19,1357.0
2020-06-26 13:55:00,415.19,415.19,415.19,415.19,0.0,415.19,415.19,415.19,415.19,0.0
2020-06-26 14:00:00,415.19,415.19,415.19,415.19,0.0,415.19,415.19,415.19,415.19,0.0
2020-06-26 14:05:00,415.5,415.71,415.5,415.59,700.0,415.5,415.71,415.5,415.59,700.0
2020-06-26 14:10:00,415.65,416.47,415.65,416.47,1000.0,415.65,416.47,415.65,416.47,1000.0
2020-06-26 14:15:00,416.47,416.47,416.47,416.47,0.0,416.47,416.47,416.47,416.47,0.0
2020-06-26 14:20:00,415.75,416.5,415.75,416.5,1800.0,415.75,416.5,415.75,416.5,1800.0
2020-06-26 14:25:00,416.15,416.15,414.66,415.14,1689.0,416.15,416.15,414.66,415.14,1689.0
2020-06-26 14:30:00,415.73,416.99,415.73,416.99,899.0,415.73,416.99,415.73,416.99,899.0
2020-06-26 14:35:00,416.46,416.46,416.14,416.14,200.0,416.46,416.46,416.14,416.14,200.0
2020-06-26 14:40:00,416.33,417.02,416.33,416.65,1700.0,416.33,417.02,416.33,416.65,1700.0
2020-06-26 14:45:00,416.76,416.76,416.76,416.76,100.0,416.76,416.76,416.76,416.76,100.0
2020-06-26 14:50:00,417.52,417.53,417.49,417.53,300.0,417.52,417.53,417.49,417.53,300.0
2020-06-26 14:55:00,416.75,417.41,416.13,416.92,1521.0,416.75,417.41,416.13,416.92,1521.0
2020-06-26 15:00:00,417.64,417.64,416.87,416.98,800.0,417.64,417.64,416.87,416.98,800.0
2020-06-26 15:05:00,416.35,417.23,416.34,417.23,1013.0,416.35,417.23,416.34,417.23,1013.0
2020-06-26 15:10:00,417.35,418.0,417.35,418.0,2258.0,417.35,418.0,417.35,418.0,2258.0
2020-06-26 15:15:00,418.85,418.85,418.07,418.08,574.0,418.85,418.85,418.07,418.08,574.0
2020-06-26 15:20:00,418.08,418.51,417.64,417.77,1000.0,418.08,418.51,417.64,417.77,1000.0
2020-06-26 15:25:00,417.66,418.37,417.66,418.08,400.0,417.66,418.37,417.66,418.08,400.0
2020-06-26 15:30:00,418.37,418.37,417.72,418.05,1400.0,418.37,418.37,417.72,418.05,1400.0
2020-06-26 15:35:00,418.12,418.12,416.77,417.14,1707.0,418.12,418.12,416.77,417.14,1707.0
2020-06-26 15:40:00,417.66,418.78,417.26,418.78,2011.0,417.66,418.78,417.26,418.78,2011.0
2020-06-26 15:45:00,419.22,419.98,417.58,417.89,2002.0,419.22,419.98,417.58,417.89,2002.0
2020-06-26 15:50:00,412.69,415.0,407.58,408.15,12415.0,412.69,415.0,407.58,408.15,12415.0
2020-06-26 15:55:00,408.18,410.82,406.39,407.06,47808.0,408.18,410.82,406.39,407.06,47808.0
2020-06-29 09:30:00,408.36,408.86,406.0,406.0,1781.0,408.36,408.86,406.0,406.0,1781.0
2020-06-29 09:35:00,404.0,405.5,403.83,403.84,1526.0,404.0,405.5,403.83,403.84,1526.0
2020-06-29 09:40:00,404.21,404.21,399.39,402.15,1504.0,404.21,404.21,399.39,402.15,1504.0
2020-06-29 09:45:00,401.41,401.41,401.41,401.41,100.0,401.41,401.41,401.41,401.41,100.0
2020-06-29 09:50:00,400.16,402.05,397.68,398.8,2171.0,400.16,402.05,397.68,398.8,2171.0
2020-06-29 09:55:00,400.59,402.52,399.45,402.31,1235.0,400.59,402.52,399.45,402.31,1235.0
2020-06-29 10:00:00,402.99,402.99,401.25,402.84,1008.0,402.99,402.99,401.25,402.84,1008.0
2020-06-29 10:05:00,402.96,403.43,401.01,402.61,3175.0,402.96,403.43,401.01,402.61,3175.0
2020-06-29 10:10:00,402.76,403.29,401.61,402.68,1100.0,402.76,403.29,401.61,402.68,1100.0
2020-06-29 10:15:00,402.53,403.34,402.52,403.34,600.0,402.53,403.34,402.52,403.34,600.0
2020-06-29 10:20:00,403.13,404.49,403.13,404.49,240.0,403.13,404.49,403.13,404.49,240.0
2020-06-29 10:25:00,404.44,405.66,404.41,405.58,1011.0,404.44,405.66,404.41,405.58,1011.0
2020-06-29 10:30:00,405.57,405.58,405.26,405.26,302.0,405.57,405.58,405.26,405.26,302.0
2020-06-29 10:35:00,404.75,404.76,404.75,404.75,100.0,404.75,404.76,404.75,404.75,100.0
2020-06-29 10:40:00,404.28,406.07,404.28,405.04,1600.0,404.28,406.07,404.28,405.04,1600.0
2020-06-29 10:45:00,404.99,405.92,404.98,405.92,200.0,404.99,405.92,404.98,405.92,200.0
2020-06-29 10:50:00,407.04,407.72,405.59,405.62,1000.0,407.04,407.72,405.59,405.62,1000.0
2020-06-29 10:55:00,405.55,406.07,404.72,406.07,790.0,405.55,406.07,404.72,406.07,790.0
2020-06-29 11:00:00,405.94,406.64,405.46,405.47,300.0,405.94,406.64,405.46,405.47,300.0
2020-06-29 11:05:00,405.35,405.35,404.07,404.07,1289.0,405.35,405.35,404.07,404.07,1289.0
2020-06-29 11:10:00,404.42,404.42,403.75,403.75,200.0,404.42,404.42,403.75,403.75,200.0
2020-06-29 11:15:00,404.7,405.14,403.31,404.19,1893.0,404.7,405.14,403.31,404.19,1893.0
2020-06-29 11:20:00,404.73,405.17,404.73,405.17,600.0,404.73,405.17,404.73,405.17,600.0
2020-06-29 11:25:00,406.09,406.49,405.95,406.15,660.0,406.09,406.49,405.95,406.15,660.0
2020-06-29 11:30:00,406.23,406.52,405.85,406.01,1000.0,406.23,406.52,405.85,406.01,1000.0
2020-06-29 11:35:00,405.75,405.75,405.75,405.75,100.0,405.75,405.75,405.75,405.75,100.0
2020-06-29 11:40:00,406.39,406.39,405.38,405.39,700.0,406.39,406.39,405.38,405.39,700.0
2020-06-29 11:45:00,406.33,406.33,406.0,406.0,200.0,406.33,406.33,406.0,406.0,200.0
2020-06-29 11:50:00,405.31,406.11,405.31,406.1,200.0,405.31,406.11,405.31,406.1,200.0
2020-06-29 11:55:00,406.29,406.44,405.89,405.89,400.0,406.29,406.44,405.89,405.89,400.0
2020-06-29 12:00:00,406.27,407.12,406.27,406.29,1000.0,406.27,407.12,406.27,406.29,1000.0
2020-06-29 12:05:00,406.45,406.45,406.45,406.45,100.0,406.45,406.45,406.45,406.45,100.0
2020-06-29 12:10:00,405.84,405.84,405.83,405.84,405.0,405.84,405.84,405.83,405.84,405.0
2020-06-29 12:15:00,406.76,407.53,406.76,407.53,200.0,406.76,407.53,406.76,407.53,200.0
2020-06-29 12:20:00,407.62,407.62,407.41,407.49,300.0,407.62,407.62,407.41,407.49,300.0
2020-06-29 12:25:00,407.73,408.16,407.73,408.16,228.0,407.73,408.16,407.73,408.16,228.0
2020-06-29 12:30:00,408.55,409.37,408.54,409.27,800.0,408.55,409.37,408.54,409.27,800.0
2020-06-29 12:35:00,409.41,409.43,408.99,409.27,2400.0,409.41,409.43,408.99,409.27,2400.0
2020-06-29 12:40:00,408.85,408.91,408.83,408.87,400.0,408.85,408.91,408.83,408.87,400.0
2020-06-29 12:45:00,408.64,408.64,408.51,408.51,826.0,408.64,408.64,408.51,408.51,826.0
2020-06-29 12:50:00,408.75,408.97,408.21,408.21,700.0,408.75,408.97,408.21,408.21,700.0
2020-06-29 12:55:00,408.33,408.33,408.33,408.33,100.0,408.33,408.33,408.33,408.33,100.0
2020-06-29 13:00:00,408.67,408.67,407.96,407.97,503.0,408.67,408.67,407.96,407.97,503.0
2020-06-29 13:05:00,407.92,407.93,407.92,407.93,200.0,407.92,407.93,407.92,407.93,200.0
2020-06-29 13:10:00,408.21,408.22,407.92,408.09,1310.0,408.21,408.22,407.92,408.09,1310.0
2020-06-29 13:15:00,407.66,407.66,406.74,406.74,1100.0,407.66,407.66,406.74,406.74,1100.0
2020-06-29 13:20:00,406.97,407.2,406.04,406.96,2315.0,406.97,407.2,406.04,406.96,2315.0
2020-06-29 13:25:00,406.98,407.05,406.9,406.9,300.0,406.98,407.05,406.9,406.9,300.0
2020-06-29 13:30:00,406.99,407.09,406.79,407.09,1000.0,406.99,407.09,406.79,407.09,1000.0
2020-06-29 13:35:00,406.46,406.63,405.5,406.63,1984.0,406.46,406.63,405.5,406.63,1984.0
2020-06-29 13:40:00,407.35,407.35,406.98,406.98,200.0,407.35,407.35,406.98,406.98,200.0
2020-06-29 13:45:00,406.87,407.68,406.87,407.68,200.0,406.87,407.68,406.87,407.68,200.0
2020-06-29 13:50:00,407.59,407.63,406.93,407.04,3300.0,407.59,407.63,406.93,407.04,3300.0
2020-06-29 13:55:00,406.72,407.02,406.72,406.79,300.0,406.72,407.02,406.72,406.79,300.0
2020-06-29 14:00:00,406.81,406.82,406.81,406.81,100.0,406.81,406.82,406.81,406.81,100.0
2020-06-29 14:05:00,406.34,406.34,406.34,406.34,100.0,406.34,406.34,406.34,406.34,100.0
2020-06-29 14:10:00,406.75,406.96,406.75,406.96,600.0,406.75,406.96,406.75,406.96,600.0
2020-06-29 14:15:00,406.79,406.79,406.4,406.6,812.0,406.79,406.79,406.4,406.6,812.0
2020-06-29 14:20:00,406.6,406.6,406.6,406.6,0.0,406.6,406.6,406.6,406.6,0.0
2020-06-29 14:25:00,406.33,406.39,405.64,405.71,1000.0,406.33,406.39,405.64,405.71,1000.0
2020-06-29 14:30:00,405.9,406.1,405.9,406.1,200.0,405.9,406.1,405.9,406.1,200.0
2020-06-29 14:35:00,406.03,406.53,405.92,406.06,1700.0,406.03,406.53,405.92,406.06,1700.0
2020-06-29 14:40:00,406.03,406.88,405.66,405.66,1000.0,406.03,406.88,405.66,405.66,1000.0
2020-06-29 14:45:00,405.32,405.5,404.38,404.43,1731.0,405.32,405.5,404.38,404.43,1731.0
2020-06-29 14:50:00,404.18,404.52,404.17,404.52,800.0,404.18,404.52,404.17,404.52,800.0
2020-06-29 14:55:00,404.52,404.52,404.52,404.52,0.0,404.52,404.52,404.52,404.52,0.0
2020-06-29 15:00:00,404.15,404.37,403.54,403.96,2000.0,404.15,404.37,403.54,403.96,2000.0
2020-06-29 15:05:00,404.11,404.18,404.11,404.18,200.0,404.11,404.18,404.11,404.18,200.0
2020-06-29 15:10:00,403.53,403.93,403.53,403.93,200.0,403.53,403.93,403.53,403.93,200.0
2020-06-29 15:15:00,403.95,403.97,403.32,403.97,841.0,403.95,403.97,403.32,403.97,841.0
2020-06-29 15:20:00,404.3,404.94,404.23,404.46,1135.0,404.3,404.94,404.23,404.46,1135.0
2020-06-29 15:25:00,404.65,404.88,404.47,404.57,1500.0,404.65,404.88,404.47,404.57,1500.0
2020-06-29 15:30:00,404.59,405.6,404.55,405.6,1790.0,404.59,405.6,404.55,405.6,1790.0
2020-06-29 15:35:00,405.81,406.27,405.56,405.73,4034.0,405.81,406.27,405.56,405.73,4034.0
2020-06-29 15:40:00,405.88,406.01,405.04,405.81,5013.0,405.88,406.01,405.04,405.81,5013.0
2020-06-29 15:45:00,405.55,406.13,404.31,404.53,4800.0,405.55,406.13,404.31,404.53,4800.0
2020-06-29 15:50:00,404.43,405.02,403.73,405.02,8304.0,404.43,405.02,403.73,405.02,8304.0
2020-06-29 15:55:00,405.06,406.58,404.62,406.58,15590.0,405.06,406.58,404.62,406.58,15590.0
2020-06-30 09:30:00,407.77,408.49,407.77,408.49,2140.0,407.77,408.49,407.77,408.49,2140.0
2020-06-30 09:35:00,410.16,410.16,409.0,409.0,1102.0,410.16,410.16,409.0,409.0,1102.0
2020-06-30 09:40:00,408.87,409.5,408.87,409.14,1117.0,408.87,409.5,408.87,409.14,1117.0
2020-06-30 09:45:00,409.02,409.04,409.0,409.0,400.0,409.02,409.04,409.0,409.0,400.0
2020-06-30 09:50:00,408.24,409.15,408.0,409.15,600.0,408.24,409.15,408.0,409.15,600.0
2020-06-30 09:55:00,409.25,409.25,409.02,409.16,300.0,409.25,409.25,409.02,409.16,300.0
2020-06-30 10:00:00,408.8,409.76,408.79,409.1,701.0,408.8,409.76,408.79,409.1,701.0
2020-06-30 10:05:00,410.04,411.57,410.04,411.57,3585.0,410.04,411.57,410.04,411.57,3585.0
2020-06-30 10:10:00,411.19,411.29,410.93,411.29,500.0,411.19,411.29,410.93,411.29,500.0
2020-06-30 10:15:00,411.5,411.5,411.5,411.5,100.0,411.5,411.5,411.5,411.5,100.0
2020-06-30 10:20:00,412.27,412.82,411.86,412.79,500.0,412.27,412.82,411.86,412.79,500.0
2020-06-30 10:25:00,413.36,413.36,411.65,411.89,1499.0,413.36,413.36,411.65,411.89,1499.0
2020-06-30 10:30:00,411.88,412.18,411.5,411.71,895.0,411.88,412.18,411.5,411.71,895.0
2020-06-30 10:35:00,412.1,412.1,411.15,411.58,602.0,412.1,412.1,411.15,411.58,602.0
2020-06-30 10:40:00,412.26,412.58,411.81,411.81,1300.0,412.26,412.58,411.81,411.81,1300.0
2020-06-30 10:45:00,411.19,411.6,410.39,410.39,2400.0,411.19,411.6,410.39,410.39,2400.0
2020-06-30 10:50:00,410.37,411.96,410.32,410.83,2507.0,410.37,411.96,410.32,410.83,2507.0
2020-06-30 10:55:00,413.06,413.06,413.06,413.06,100.0,413.06,413.06,413.06,413.06,100.0
2020-06-30 11:00:00,412.71,413.07,411.58,411.58,4994.0,412.71,413.07,411.58,411.58,4994.0
2020-06-30 11:05:00,411.96,412.3,411.82,412.06,707.0,411.96,412.3,411.82,412.06,707.0
2020-06-30 11:10:00,412.09,412.41,411.75,412.41,968.0,412.09,412.41,411.75,412.41,968.0
2020-06-30 11:15:00,412.69,412.72,412.69,412.72,300.0,412.69,412.72,412.69,412.72,300.0
2020-06-30 11:20:00,412.58,413.66,412.58,413.33,1200.0,412.58,413.66,412.58,413.33,1200.0
2020-06-30 11:25:00,413.06,413.29,412.8,413.22,940.0,413.06,413.29,412.8,413.22,940.0
2020-06-30 11:30:00,412.82,413.07,412.82,413.07,470.0,412.82,413.07,412.82,413.07,470.0
2020-06-30 11:35:00,413.23,413.56,413.08,413.08,900.0,413.23,413.56,413.08,413.08,900.0
2020-06-30 11:40:00,413.38,413.38,412.58,413.09,1136.0,413.38,413.38,412.58,413.09,1136.0
2020-06-30 11:45:00,413.16,413.27,412.94,412.94,700.0,413.16,413.27,412.94,412.94,700.0
2020-06-30 11:50:00,412.75,413.17,412.74,413.15,902.0,412.75,413.17,412.74,413.15,902.0
2020-06-30 11:55:00,413.41,413.41,412.93,413.23,400.0,413.41,413.41,412.93,413.23,400.0
2020-06-30 12:00:00,413.57,413.57,413.08,413.43,2014.0,413.57,413.57,413.08,413.43,2014.0
2020-06-30 12:05:00,413.7,414.52,413.68,414.52,928.0,413.7,414.52,413.68,414.52,928.0
2020-06-30 12:10:00,414.31,415.42,414.31,415.22,900.0,414.31,415.42,414.31,415.22,900.0
2020-06-30 12:15:00,415.19,415.99,415.18,415.93,685.0,415.19,415.99,415.18,415.93,685.0
2020-06-30 12:20:00,416.28,416.28,415.08,415.09,1255.0,416.28,416.28,415.08,415.09,1255.0
2020-06-30 12:25:00,415.83,415.83,413.66,413.66,7300.0,415.83,415.83,413.66,413.66,7300.0
2020-06-30 12:30:00,413.45,413.86,412.02,413.86,701.0,413.45,413.86,412.02,413.86,701.0
2020-06-30 12:35:00,413.18,413.18,413.18,413.18,100.0,413.18,413.18,413.18,413.18,100.0
2020-06-30 12:40:00,413.87,413.87,412.58,412.74,1910.0,413.87,413.87,412.58,412.74,1910.0
2020-06-30 12:45:00,412.74,412.74,412.74,412.74,0.0,412.74,412.74,412.74,412.74,0.0
2020-06-30 12:50:00,413.39,413.67,413.01,413.16,1000.0,413.39,413.67,413.01,413.16,1000.0
2020-06-30 12:55:00,413.17,413.56,412.9,413.56,1073.0,413.17,413.56,412.9,413.56,1073.0
2020-06-30 13:00:00,413.45,413.78,413.45,413.78,300.0,413.45,413.78,413.45,413.78,300.0
2020-06-30 13:05:00,413.75,413.76,412.02,412.28,4887.0,413.75,413.76,412.02,412.28,4887.0
2020-06-30 13:10:00,412.15,412.2,410.87,410.95,800.0,412.15,412.2,410.87,410.95,800.0
2020-06-30 13:15:00,411.63,412.19,410.87,412.19,906.0,411.63,412.19,410.87,412.19,906.0
2020-06-30 13:20:00,411.81,412.13,411.81,412.13,327.0,411.81,412.13,411.81,412.13,327.0
2020-06-30 13:25:00,411.95,412.99,411.95,412.54,406.0,411.95,412.99,411.95,412.54,406.0
2020-06-30 13:30:00,413.03,413.27,413.03,413.27,200.0,413.03,413.27,413.03,413.27,200.0
2020-06-30 13:35:00,412.93,412.93,412.54,412.54,202.0,412.93,412.93,412.54,412.54,202.0
2020-06-30 13:40:00,412.1,412.33,411.9,411.9,1109.0,412.1,412.33,411.9,411.9,1109.0
2020-06-30 13:45:00,412.27,412.64,411.93,411.94,1603.0,412.27,412.64,411.93,411.94,1603.0
2020-06-30 13:50:00,411.49,411.95,411.48,411.94,707.0,411.49,411.95,411.48,411.94,707.0
2020-06-30 13:55:00,412.08,412.9,411.72,411.73,583.0,412.08,412.9,411.72,411.73,583.0
2020-06-30 14:00:00,411.48,412.15,411.44,412.15,400.0,411.48,412.15,411.44,412.15,400.0
2020-06-30 14:05:00,412.14,412.14,411.83,411.83,1047.0,412.14,412.14,411.83,411.83,1047.0
2020-06-30 14:10:00,412.02,412.35,411.69,412.31,3441.0,412.02,412.35,411.69,412.31,3441.0
2020-06-30 14:15:00,412.99,412.99,412.05,412.05,507.0,412.99,412.99,412.05,412.05,507.0
2020-06-30 14:20:00,412.18,412.39,412.03,412.39,400.0,412.18,412.39,412.03,412.39,400.0
2020-06-30 14:25:00,412.92,413.95,412.92,413.95,2014.0,412.92,413.95,412.92,413.95,2014.0
2020-06-30 14:30:00,413.68,414.22,413.68,414.22,797.0,413.68,414.22,413.68,414.22,797.0
2020-06-30 14:35:00,414.51,414.53,414.51,414.53,200.0,414.51,414.53,414.51,414.53,200.0
2020-06-30 14:40:00,415.16,415.83,415.15,415.5,800.0,415.16,415.83,415.15,415.5,800.0
2020-06-30 14:45:00,415.64,415.65,414.7,414.7,1713.0,415.64,415.65,414.7,414.7,1713.0
2020-06-30 14:50:00,415.37,415.37,415.05,415.05,200.0,415.37,415.37,415.05,415.05,200.0
2020-06-30 14:55:00,415.3,415.3,414.7,414.78,696.0,415.3,415.3,414.7,414.78,696.0
2020-06-30 15:00:00,414.78,414.78,413.27,413.27,900.0,414.78,414.78,413.27,413.27,900.0
2020-06-30 15:05:00,413.59,413.73,413.27,413.57,500.0,413.59,413.73,413.27,413.57,500.0
2020-06-30 15:10:00,413.86,415.21,413.86,414.29,1100.0,413.86,415.21,413.86,414.29,1100.0
2020-06-30 15:15:00,414.1,414.97,414.03,414.97,1300.0,414.1,414.97,414.03,414.97,1300.0
2020-06-30 15:20:00,414.68,415.16,414.68,415.16,801.0,414.68,415.16,414.68,415.16,801.0
2020-06-30 15:25:00,415.14,415.18,414.51,414.51,900.0,415.14,415.18,414.51,414.51,900.0
2020-06-30 15:30:00,414.56,414.95,414.33,414.38,900.0,414.56,414.95,414.33,414.38,900.0
2020-06-30 15:35:00,414.41,414.51,414.04,414.51,1100.0,414.41,414.51,414.04,414.51,1100.0
2020-06-30 15:40:00,414.61,414.81,414.15,414.58,1804.0,414.61,414.81,414.15,414.58,1804.0
2020-06-30 15:45:00,415.39,415.47,414.61,415.0,2402.0,415.39,415.47,414.61,415.0,2402.0
2020-06-30 15:50:00,415.51,421.19,415.08,421.19,13539.0,415.51,421.19,415.08,421.19,13539.0
2020-06-30 15:55:00,420.16,420.33,416.98,417.97,19308.0,420.16,420.33,416.98,417.97,19308.0
2020-07-01 09:30:00,416.52,418.67,415.87,416.52,3495.0,416.52,418.67,415.87,416.52,3495.0
2020-07-01 09:35:00,417.85,417.85,415.36,415.36,1900.0,417.85,417.85,415.36,415.36,1900.0
2020-07-01 09:40:00,417.01,419.22,417.01,418.63,2500.0,417.01,419.22,417.01,418.63,2500.0
2020-07-01 09:45:00,417.66,417.66,415.83,415.97,1100.0,417.66,417.66,415.83,415.97,1100.0
2020-07-01 09:50:00,415.86,415.86,413.53,414.05,1807.0,415.86,415.86,413.53,414.05,1807.0
2020-07-01 09:55:00,415.39,416.66,415.32,416.66,1000.0,415.39,416.66,415.32,416.66,1000.0
2020-07-01 10:00:00,415.93,418.63,415.93,418.63,200.0,415.93,418.63,415.93,418.63,200.0
2020-07-01 10:05:00,417.61,419.07,416.85,419.07,819.0,417.61,419.07,416.85,419.07,819.0
2020-07-01 10:10:00,419.94,420.14,419.94,420.0,500.0,419.94,420.14,419.94,420.0,500.0
2020-07-01 10:15:00,420.42,420.42,420.39,420.4,200.0,420.42,420.42,420.39,420.4,200.0
2020-07-01 10:20:00,420.4,420.4,419.78,419.79,700.0,420.4,420.4,419.78,419.79,700.0
2020-07-01 10:25:00,418.87,421.87,418.87,420.98,1100.0,418.87,421.87,418.87,420.98,1100.0
2020-07-01 10:30:00,422.08,422.97,420.99,421.5,2275.0,422.08,422.97,420.99,421.5,2275.0
2020-07-01 10:35:00,421.04,424.32,421.04,424.32,2806.0,421.04,424.32,421.04,424.32,2806.0
2020-07-01 10:40:00,424.42,425.81,423.52,423.52,1303.0,424.42,425.81,423.52,423.52,1303.0
2020-07-01 10:45:00,423.21,423.57,422.67,422.67,1951.0,423.21,423.57,422.67,422.67,1951.0
2020-07-01 10:50:00,423.01,423.51,421.91,421.91,2200.0,423.01,423.51,421.91,421.91,2200.0
2020-07-01 10:55:00,421.98,422.93,421.35,421.59,1700.0,421.98,422.93,421.35,421.59,1700.0
2020-07-01 11:00:00,422.19,422.34,420.94,422.0,1102.0,422.19,422.34,420.94,422.0,1102.0
2020-07-01 11:05:00,421.44,422.02,421.44,421.5,712.0,421.44,422.02,421.44,421.5,712.0
2020-07-01 11:10:00,422.06,422.06,420.09,421.34,600.0,422.06,422.06,420.09,421.34,600.0
2020-07-01 11:15:00,421.47,421.47,420.64,420.64,300.0,421.47,421.47,420.64,420.64,300.0
2020-07-01 11:20:00,420.54,420.54,419.7,419.7,200.0,420.54,420.54,419.7,419.7,200.0
2020-07-01 11:25:00,419.48,420.21,419.45,419.45,500.0,419.48,420.21,419.45,419.45,500.0
2020-07-01 11:30:00,418.39,418.4,414.98,416.77,700.0,418.39,418.4,414.98,416.77,700.0
2020-07-01 11:35:00,417.55,417.56,417.54,417.55,624.0,417.55,417.56,417.54,417.55,624.0
2020-07-01 11:40:00,418.35,418.35,417.51,417.51,200.0,418.35,418.35,417.51,417.51,200.0
2020-07-01 11:45:00,418.38,418.38,418.38,418.38,100.0,418.38,418.38,418.38,418.38,100.0
2020-07-01 11:50:00,418.34,418.82,418.34,418.82,300.0,418.34,418.82,418.34,418.82,300.0
2020-07-01 11:55:00,419.36,419.82,419.11,419.11,713.0,419.36,419.82,419.11,419.11,713.0
2020-07-01 12:00:00,419.25,419.25,419.14,419.14,500.0,419.25,419.25,419.14,419.14,500.0
2020-07-01 12:05:00,418.76,420.14,418.66,420.14,2000.0,418.76,420.14,418.66,420.14,2000.0
2020-07-01 12:10:00,420.06,420.07,419.94,419.94,400.0,420.06,420.07,419.94,419.94,400.0
2020-07-01 12:15:00,420.33,421.02,420.28,420.81,1000.0,420.33,421.02,420.28,420.81,1000.0
2020-07-01 12:20:00,420.77,420.77,420.77,420.77,100.0,420.77,420.77,420.77,420.77,100.0
2020-07-01 12:25:00,421.19,421.24,421.05,421.17,700.0,421.19,421.24,421.05,421.17,700.0
2020-07-01 12:30:00,421.02,421.18,420.72,421.09,800.0,421.02,421.18,420.72,421.09,800.0
2020-07-01 12:35:00,421.27,421.36,420.84,421.12,1600.0,421.27,421.36,420.84,421.12,1600.0
2020-07-01 12:40:00,421.16,421.16,420.9,421.09,500.0,421.16,421.16,420.9,421.09,500.0
2020-07-01 12:45:00,421.1,422.2,421.09,422.0,2268.0,421.1,422.2,421.09,422.0,2268.0
2020-07-01 12:50:00,421.77,421.77,421.03,421.03,400.0,421.77,421.77,421.03,421.03,400.0
2020-07-01 12:55:00,421.22,421.38,419.9,421.38,1701.0,421.22,421.38,419.9,421.38,1701.0
2020-07-01 13:00:00,421.49,421.49,420.21,420.88,1316.0,421.49,421.49,420.21,420.88,1316.0
2020-07-01 13:05:00,420.22,421.41,420.22,420.85,1200.0,420.22,421.41,420.22,420.85,1200.0
2020-07-01 13:10:00,420.57,420.95,420.18,420.3,3300.0,420.57,420.95,420.18,420.3,3300.0
2020-07-01 13:15:00,420.71,420.96,420.3,420.87,1700.0,420.71,420.96,420.3,420.87,1700.0
2020-07-01 13:20:00,420.8,420.8,420.46,420.46,500.0,420.8,420.8,420.46,420.46,500.0
2020-07-01 13:25:00,420.78,420.93,420.78,420.93,200.0,420.78,420.93,420.78,420.93,200.0
2020-07-01 13:30:00,421.25,423.35,420.89,423.35,1892.0,421.25,423.35,420.89,423.35,1892.0
2020-07-01 13:35:00,422.45,422.92,422.32,422.92,483.0,422.45,422.92,422.32,422.92,483.0
2020-07-01 13:40:00,423.06,423.13,421.51,421.51,1813.0,423.06,423.13,421.51,421.51,1813.0
2020-07-01 13:45:00,421.85,422.14,421.81,421.81,300.0,421.85,422.14,421.81,421.81,300.0
2020-07-01 13:50:00,421.84,421.84,421.31,421.42,600.0,421.84,421.84,421.31,421.42,600.0
2020-07-01 13:55:00,421.73,422.06,421.73,421.96,433.0,421.73,422.06,421.73,421.96,433.0
2020-07-01 14:00:00,422.16,422.16,421.81,421.81,400.0,422.16,422.16,421.81,421.81,400.0
2020-07-01 14:05:00,422.1,422.48,421.44,422.48,914.0,422.1,422.48,421.44,422.48,914.0
2020-07-01 14:10:00,422.32,422.32,422.07,422.19,419.0,422.32,422.32,422.07,422.19,419.0
2020-07-01 14:15:00,422.31,422.89,422.31,422.89,700.0,422.31,422.89,422.31,422.89,700.0
2020-07-01 14:20:00,422.48,423.12,422.48,423.12,200.0,422.48,423.12,422.48,423.12,200.0
2020-07-01 14:25:00,422.42,422.55,421.61,422.21,1000.0,422.42,422.55,421.61,422.21,1000.0
2020-07-01 14:30:00,422.47,422.47,421.45,422.0,700.0,422.47,422.47,421.45,422.0,700.0
2020-07-01 14:35:00,421.81,421.87,421.36,421.37,1350.0,421.81,421.87,421.36,421.37,1350.0
2020-07-01 14:40:00,421.16,422.04,421.12,421.99,1312.0,421.16,422.04,421.12,421.99,1312.0
2020-07-01 14:45:00,422.0,422.83,421.99,422.83,300.0,422.0,422.83,421.99,422.83,300.0
2020-07-01 14:50:00,422.88,422.88,422.75,422.76,500.0,422.88,422.88,422.75,422.76,500.0
2020-07-01 14:55:00,422.86,422.86,422.85,422.86,100.0,422.86,422.86,422.85,422.86,100.0
2020-07-01 15:00:00,422.9,424.13,422.82,424.07,1200.0,422.9,424.13,422.82,424.07,1200.0
2020-07-01 15:05:00,424.23,424.83,424.21,424.22,794.0,424.23,424.83,424.21,424.22,794.0
2020-07-01 15:10:00,423.86,424.76,423.48,423.66,1250.0,423.86,424.76,423.48,423.66,1250.0
2020-07-01 15:15:00,424.01,424.62,423.33,424.33,1200.0,424.01,424.62,423.33,424.33,1200.0
2020-07-01 15:20:00,424.48,425.57,424.08,425.57,1800.0,424.48,425.57,424.08,425.57,1800.0
2020-07-01 15:25:00,425.66,426.39,425.47,426.34,2109.0,425.66,426.39,425.47,426.34,2109.0
2020-07-01 15:30:00,426.12,428.28,426.11,427.99,6108.0,426.12,428.28,426.11,427.99,6108.0
2020-07-01 15:35:00,427.4,427.69,425.87,426.13,1200.0,427.4,427.69,425.87,426.13,1200.0
2020-07-01 15:40:00,426.02,427.15,425.69,426.16,2415.0,426.02,427.15,425.69,426.16,2415.0
2020-07-01 15:45:00,425.84,427.21,425.35,427.21,2477.0,425.84,427.21,425.35,427.21,2477.0
2020-07-01 15:50:00,426.81,426.81,424.72,424.89,2503.0,426.81,426.81,424.72,424.89,2503.0
2020-07-01 15:55:00,424.58,424.58,422.86,423.56,11244.0,424.58,424.58,422.86,423.56,11244.0
2020-07-02 09:30:00,428.0,428.99,427.39,428.99,1810.0,428.0,428.99,427.39,428.99,1810.0
2020-07-02 09:35:00,427.53,427.53,424.97,424.97,530.0,427.53,427.53,424.97,424.97,530.0
2020-07-02 09:40:00,426.57,426.57,425.72,425.72,200.0,426.57,426.57,425.72,425.72,200.0
2020-07-02 09:45:00,425.0,425.01,421.51,422.66,1400.0,425.0,425.01,421.51,422.66,1400.0
2020-07-02 09:50:00,422.71,422.94,420.36,421.53,3000.0,422.71,422.94,420.36,421.53,3000.0
2020-07-02 09:55:00,424.29,424.29,421.99,422.14,1980.0,424.29,424.29,421.99,422.14,1980.0
2020-07-02 10:00:00,422.49,422.49,420.61,420.83,1267.0,422.49,422.49,420.61,420.83,1267.0
2020-07-02 10:05:00,421.55,422.87,421.51,422.87,1490.0,421.55,422.87,421.51,422.87,1490.0
2020-07-02 10:10:00,422.25,422.25,420.99,421.27,1000.0,422.25,422.25,420.99,421.27,1000.0
2020-07-02 10:15:00,421.46,422.32,421.46,422.26,500.0,421.46,422.32,421.46,422.26,500.0
2020-07-02 10:20:00,421.62,422.31,421.62,422.16,1290.0,421.62,422.31,421.62,422.16,1290.0
2020-07-02 10:25:00,422.16,422.16,422.16,422.16,0.0,422.16,422.16,422.16,422.16,0.0
2020-07-02 10:30:00,420.65,421.22,419.86,419.86,1236.0,420.65,421.22,419.86,419.86,1236.0
2020-07-02 10:35:00,420.6,421.6,420.6,421.6,680.0,420.6,421.6,420.6,421.6,680.0
2020-07-02 10:40:00,421.6,421.6,421.6,421.6,0.0,421.6,421.6,421.6,421.6,0.0
2020-07-02 10:45:00,423.02,423.07,422.02,422.34,700.0,423.02,423.07,422.02,422.34,700.0
2020-07-02 10:50:00,421.56,421.64,420.04,420.11,601.0,421.56,421.64,420.04,420.11,601.0
2020-07-02 10:55:00,421.25,421.26,420.38,420.38,925.0,421.25,421.26,420.38,420.38,925.0
2020-07-02 11:00:00,421.13,421.2,420.22,420.22,700.0,421.13,421.2,420.22,420.22,700.0
2020-07-02 11:05:00,419.9,419.9,419.82,419.83,200.0,419.9,419.9,419.82,419.83,200.0
2020-07-02 11:10:00,419.82,420.09,419.55,419.57,1600.0,419.82,420.09,419.55,419.57,1600.0
2020-07-02 11:15:00,419.24,420.27,418.8,420.27,600.0,419.24,420.27,418.8,420.27,600.0
2020-07-02 11:20:00,420.03,420.63,419.89,420.19,1101.0,420.03,420.63,419.89,420.19,1101.0
2020-07-02 11:25:00,418.89,419.12,418.27,419.12,1226.0,418.89,419.12,418.27,419.12,1226.0
2020-07-02 11:30:00,419.08,420.5,418.98,420.5,1607.0,419.08,420.5,418.98,420.5,1607.0
2020-07-02 11:35:00,420.18,421.58,420.17,421.58,600.0,420.18,421.58,420.17,421.58,600.0
2020-07-02 11:40:00,421.73,422.66,421.73,422.66,600.0,421.73,422.66,421.73,422.66,600.0
2020-07-02 11:45:00,422.63,422.64,422.41,422.42,400.0,422.63,422.64,422.41,422.42,400.0
2020-07-02 11:50:00,422.42,422.42,422.42,422.42,0.0,422.42,422.42,422.42,422.42,0.0
2020-07-02 11:55:00,422.57,422.57,422.02,422.31,900.0,422.57,422.57,422.02,422.31,900.0
2020-07-02 12:00:00,422.73,422.73,421.51,421.52,500.0,422.73,422.73,421.51,421.52,500.0
2020-07-02 12:05:00,422.06,422.06,421.97,421.97,300.0,422.06,422.06,421.97,421.97,300.0
2020-07-02 12:10:00,422.63,423.41,422.62,422.81,1600.0,422.63,423.41,422.62,422.81,1600.0
2020-07-02 12:15:00,422.57,423.79,422.57,423.79,600.0,422.57,423.79,422.57,423.79,600.0
2020-07-02 12:20:00,424.59,424.59,423.19,423.19,200.0,424.59,424.59,423.19,423.19,200.0
2020-07-02 12:25:00,423.61,423.91,423.61,423.75,400.0,423.61,423.91,423.61,423.75,400.0
2020-07-02 12:30:00,424.3,424.61,424.23,424.61,700.0,424.3,424.61,424.23,424.61,700.0
2020-07-02 12:35:00,424.08,424.64,424.04,424.55,2350.0,424.08,424.64,424.04,424.55,2350.0
2020-07-02 12:40:00,424.31,424.53,424.31,424.53,582.0,424.31,424.53,424.31,424.53,582.0
2020-07-02 12:45:00,425.05,425.1,425.05,425.1,200.0,425.05,425.1,425.05,425.1,200.0
2020-07-02 12:50:00,424.74,424.74,424.03,424.2,500.0,424.74,424.74,424.03,424.2,500.0
2020-07-02 12:55:00,424.32,424.47,424.21,424.47,900.0,424.32,424.47,424.21,424.47,900.0
2020-07-02 13:00:00,424.71,424.71,424.71,424.71,100.0,424.71,424.71,424.71,424.71,100.0
2020-07-02 13:05:00,424.77,424.98,424.77,424.98,500.0,424.77,424.98,424.77,424.98,500.0
2020-07-02 13:10:00,424.7,424.98,424.6,424.6,300.0,424.7,424.98,424.6,424.6,300.0
2020-07-02 13:15:00,424.6,424.6,424.6,424.6,0.0,424.6,424.6,424.6,424.6,0.0
2020-07-02 13:20:00,424.42,424.59,424.19,424.59,400.0,424.42,424.59,424.19,424.59,400.0
2020-07-02 13:25:00,424.24,424.24,423.74,423.87,800.0,424.24,424.24,423.74,423.87,800.0
2020-07-02 13:30:00,424.02,424.02,424.02,424.02,100.0,424.02,424.02,424.02,424.02,100.0
2020-07-02 13:35:00,424.78,424.81,424.26,424.44,916.0,424.78,424.81,424.26,424.44,916.0
2020-07-02 13:40:00,424.44,424.44,424.44,424.44,0.0,424.44,424.44,424.44,424.44,0.0
2020-07-02 13:45:00,424.86,424.86,424.4,424.41,700.0,424.86,424.86,424.4,424.41,700.0
2020-07-02 13:50:00,424.0,424.42,424.0,424.42,550.0,424.0,424.42,424.0,424.42,550.0
2020-07-02 13:55:00,424.24,424.24,423.43,423.43,700.0,424.24,424.24,423.43,423.43,700.0
2020-07-02 14:00:00,423.45,424.08,423.1,423.66,1500.0,423.45,424.08,423.1,423.66,1500.0
2020-07-02 14:05:00,423.14,423.52,422.98,423.52,400.0,423.14,423.52,422.98,423.52,400.0
2020-07-02 14:10:00,423.03,423.03,423.03,423.03,100.0,423.03,423.03,423.03,423.03,100.0
2020-07-02 14:15:00,423.24,423.24,423.24,423.24,100.0,423.24,423.24,423.24,423.24,100.0
2020-07-02 14:20:00,423.31,424.13,423.31,423.9,820.0,423.31,424.13,423.31,423.9,820.0
2020-07-02 14:25:00,424.36,424.53,424.36,424.53,300.0,424.36,424.53,424.36,424.53,300.0
2020-07-02 14:30:00,424.68,424.68,424.68,424.68,200.0,424.68,424.68,424.68,424.68,200.0
2020-07-02 14:35:00,424.27,424.27,423.96,423.96,200.0,424.27,424.27,423.96,423.96,200.0
2020-07-02 14:40:00,424.03,424.3,423.88,424.3,900.0,424.03,424.3,423.88,424.3,900.0
2020-07-02 14:45:00,424.5,424.5,424.3,424.3,200.0,424.5,424.5,424.3,424.3,200.0
2020-07-02 14:50:00,424.71,424.77,424.09,424.09,600.0,424.71,424.77,424.09,424.09,600.0
2020-07-02 14:55:00,424.01,424.03,423.96,424.03,500.0,424.01,424.03,423.96,424.03,500.0
2020-07-02 15:00:00,424.13,424.13,423.26,423.36,1020.0,424.13,424.13,423.26,423.36,1020.0
2020-07-02 15:05:00,422.98,423.22,422.5,422.5,600.0,422.98,423.22,422.5,422.5,600.0
2020-07-02 15:10:00,422.37,422.37,421.91,422.18,550.0,422.37,422.37,421.91,422.18,550.0
2020-07-02 15:15:00,422.12,422.19,422.1,422.1,300.0,422.12,422.19,422.1,422.1,300.0
2020-07-02 15:20:00,422.36,422.62,422.09,422.62,700.0,422.36,422.62,422.09,422.62,700.0
2020-07-02 15:25:00,422.32,422.32,421.52,421.53,700.0,422.32,422.32,421.52,421.53,700.0
2020-07-02 15:30:00,421.23,421.91,421.23,421.77,1600.0,421.23,421.91,421.23,421.77,1600.0
2020-07-02 15:35:00,421.86,421.86,421.07,421.07,873.0,421.86,421.86,421.07,421.07,873.0
2020-07-02 15:40:00,420.89,420.89,420.09,420.09,889.0,420.89,420.89,420.09,420.09,889.0
2020-07-02 15:45:00,420.08,420.1,419.23,419.24,1600.0,420.08,420.1,419.23,419.24,1600.0
2020-07-02 15:50:00,418.67,419.3,418.47,419.21,3614.0,418.67,419.3,418.47,419.21,3614.0
2020-07-02 15:55:00,418.57,418.99,418.01,418.62,9899.0,418.57,418.99,418.01,418.62,9899.0
2020-07-06 09:30:00,425.39,427.52,425.39,427.52,1642.0,425.39,427.52,425.39,427.52,1642.0
2020-07-06 09:35:00,424.09,424.48,424.09,424.47,380.0,424.09,424.48,424.09,424.47,380.0
2020-07-06 09:40:00,422.13,422.13,422.13,422.13,100.0,422.13,422.13,422.13,422.13,100.0
2020-07-06 09:45:00,422.13,422.13,422.13,422.13,0.0,422.13,422.13,422.13,422.13,0.0
2020-07-06 09:50:00,422.9,422.9,421.58,422.59,778.0,422.9,422.9,421.58,422.59,778.0
2020-07-06 09:55:00,422.35,423.06,421.97,423.06,637.0,422.35,423.06,421.97,423.06,637.0
2020-07-06 10:00:00,424.22,424.37,423.49,424.0,949.0,424.22,424.37,423.49,424.0,949.0
2020-07-06 10:05:00,422.15,423.37,422.13,422.13,962.0,422.15,423.37,422.13,422.13,962.0
2020-07-06 10:10:00,422.95,423.11,422.51,423.1,700.0,422.95,423.11,422.51,423.1,700.0
2020-07-06 10:15:00,423.6,423.6,423.59,423.6,100.0,423.6,423.6,423.59,423.6,100.0
2020-07-06 10:20:00,423.79,424.13,423.78,424.13,379.0,423.79,424.13,423.78,424.13,379.0
2020-07-06 10:25:00,423.96,424.99,423.39,424.26,1400.0,423.96,424.99,423.39,424.26,1400.0
2020-07-06 10:30:00,425.01,425.01,425.01,425.01,100.0,425.01,425.01,425.01,425.01,100.0
2020-07-06 10:35:00,426.56,426.56,426.56,426.56,100.0,426.56,426.56,426.56,426.56,100.0
2020-07-06 10:40:00,426.48,426.61,425.5,425.5,1100.0,426.48,426.61,425.5,425.5,1100.0
2020-07-06 10:45:00,424.44,424.66,424.43,424.66,200.0,424.44,424.66,424.43,424.66,200.0
2020-07-06 10:50:00,424.66,424.66,424.66,424.66,0.0,424.66,424.66,424.66,424.66,0.0
2020-07-06 10:55:00,425.27,425.33,425.01,425.01,1053.0,425.27,425.33,425.01,425.01,1053.0
2020-07-06 11:00:00,425.61,425.65,425.14,425.5,400.0,425.61,425.65,425.14,425.5,400.0
2020-07-06 11:05:00,425.5,425.5,425.5,425.5,0.0,425.5,425.5,425.5,425.5,0.0
2020-07-06 11:10:00,426.56,426.69,426.56,426.63,611.0,426.56,426.69,426.56,426.63,611.0
2020-07-06 11:15:00,426.51,426.51,425.05,425.05,1336.0,426.51,426.51,425.05,425.05,1336.0
2020-07-06 11:20:00,425.46,426.08,425.34,425.34,300.0,425.46,426.08,425.34,425.34,300.0
2020-07-06 11:25:00,425.81,425.82,425.81,425.81,121.0,425.81,425.82,425.81,425.81,121.0
2020-07-06 11:30:00,425.27,425.3,425.08,425.3,402.0,425.27,425.3,425.08,425.3,402.0
2020-07-06 11:35:00,425.28,426.1,425.28,425.94,700.0,425.28,426.1,425.28,425.94,700.0
2020-07-06 11:40:00,425.78,425.78,425.57,425.57,200.0,425.78,425.78,425.57,425.57,200.0
2020-07-06 11:45:00,425.57,425.57,425.57,425.57,0.0,425.57,425.57,425.57,425.57,0.0
2020-07-06 11:50:00,425.82,425.97,425.19,425.21,1323.0,425.82,425.97,425.19,425.21,1323.0
2020-07-06 11:55:00,425.31,425.32,424.38,424.39,400.0,425.31,425.32,424.38,424.39,400.0
2020-07-06 12:00:00,424.76,425.07,424.76,425.07,400.0,424.76,425.07,424.76,425.07,400.0
2020-07-06 12:05:00,424.56,424.56,423.15,424.16,1300.0,424.56,424.56,423.15,424.16,1300.0
2020-07-06 12:10:00,423.95,423.95,423.63,423.65,800.0,423.95,423.95,423.63,423.65,800.0
2020-07-06 12:15:00,423.31,423.44,423.02,423.02,600.0,423.31,423.44,423.02,423.02,600.0
2020-07-06 12:20:00,422.69,422.69,421.48,421.48,836.0,422.69,422.69,421.48,421.48,836.0
2020-07-06 12:25:00,421.85,422.78,421.85,422.41,1324.0,421.85,422.78,421.85,422.41,1324.0
2020-07-06 12:30:00,422.41,422.41,422.41,422.41,0.0,422.41,422.41,422.41,422.41,0.0
2020-07-06 12:35:00,422.88,423.13,422.51,423.13,500.0,422.88,423.13,422.51,423.13,500.0
2020-07-06 12:40:00,423.59,423.59,423.58,423.59,100.0,423.59,423.59,423.58,423.59,100.0
2020-07-06 12:45:00,423.73,424.58,423.73,423.76,601.0,423.73,424.58,423.73,423.76,601.0
2020-07-06 12:50:00,423.94,423.94,423.94,423.94,100.0,423.94,423.94,423.94,423.94,100.0
2020-07-06 12:55:00,423.75,424.46,423.73,423.93,1200.0,423.75,424.46,423.73,423.93,1200.0
2020-07-06 13:00:00,424.11,424.32,424.02,424.31,900.0,424.11,424.32,424.02,424.31,900.0
2020-07-06 13:05:00,424.22,424.22,422.61,422.94,2500.0,424.22,424.22,422.61,422.94,2500.0
2020-07-06 13:10:00,422.95,422.95,421.28,421.28,4543.0,422.95,422.95,421.28,421.28,4543.0
2020-07-06 13:15:00,420.5,421.33,420.37,420.37,1600.0,420.5,421.33,420.37,420.37,1600.0
2020-07-06 13:20:00,420.43,420.76,420.0,420.76,1700.0,420.43,420.76,420.0,420.76,1700.0
2020-07-06 13:25:00,420.41,420.46,420.38,420.46,400.0,420.41,420.46,420.38,420.46,400.0
2020-07-06 13:30:00,420.96,421.89,420.91,421.4,902.0,420.96,421.89,420.91,421.4,902.0
2020-07-06 13:35:00,421.27,421.3,420.44,420.44,1100.0,421.27,421.3,420.44,420.44,1100.0
2020-07-06 13:40:00,420.42,420.63,420.3,420.3,600.0,420.42,420.63,420.3,420.3,600.0
2020-07-06 13:45:00,420.71,420.71,419.92,420.31,709.0,420.71,420.71,419.92,420.31,709.0
2020-07-06 13:50:00,419.88,420.13,419.21,419.21,600.0,419.88,420.13,419.21,419.21,600.0
2020-07-06 13:55:00,419.07,419.35,418.79,419.04,500.0,419.07,419.35,418.79,419.04,500.0
2020-07-06 14:00:00,418.77,418.95,418.17,418.21,3022.0,418.77,418.95,418.17,418.21,3022.0
2020-07-06 14:05:00,418.0,418.0,417.76,417.82,950.0,418.0,418.0,417.76,417.82,950.0
2020-07-06 14:10:00,417.84,417.84,417.26,417.26,1120.0,417.84,417.84,417.26,417.26,1120.0
2020-07-06 14:15:00,416.84,416.94,416.82,416.94,390.0,416.84,416.94,416.82,416.94,390.0
2020-07-06 14:20:00,416.82,417.33,416.82,417.33,300.0,416.82,417.33,416.82,417.33,300.0
2020-07-06 14:25:00,417.76,417.76,417.76,417.76,100.0,417.76,417.76,417.76,417.76,100.0
2020-07-06 14:30:00,417.7,418.06,417.7,418.06,300.0,417.7,418.06,417.7,418.06,300.0
2020-07-06 14:35:00,419.16,419.16,418.46,418.46,881.0,419.16,419.16,418.46,418.46,881.0
2020-07-06 14:40:00,418.61,418.61,418.19,418.36,1126.0,418.61,418.61,418.19,418.36,1126.0
2020-07-06 14:45:00,418.36,418.36,418.36,418.36,0.0,418.36,418.36,418.36,418.36,0.0
2020-07-06 14:50:00,417.9,418.4,417.35,417.63,2100.0,417.9,418.4,417.35,417.63,2100.0
2020-07-06 14:55:00,418.08,418.63,417.3,417.3,1000.0,418.08,418.63,417.3,417.3,1000.0
2020-07-06 15:00:00,417.79,418.31,416.66,416.67,1693.0,417.79,418.31,416.66,416.67,1693.0
2020-07-06 15:05:00,416.92,416.92,416.42,416.42,206.0,416.92,416.92,416.42,416.42,206.0
2020-07-06 15:10:00,416.89,416.94,416.89,416.94,302.0,416.89,416.94,416.89,416.94,302.0
2020-07-06 15:15:00,417.42,417.89,417.42,417.89,853.0,417.42,417.89,417.42,417.89,853.0
2020-07-06 15:20:00,417.78,418.45,417.78,418.44,801.0,417.78,418.45,417.78,418.44,801.0
2020-07-06 15:25:00,418.44,418.44,418.44,418.44,0.0,418.44,418.44,418.44,418.44,0.0
2020-07-06 15:30:00,418.16,418.54,417.23,417.76,2194.0,418.16,418.54,417.23,417.76,2194.0
2020-07-06 15:35:00,418.18,418.89,417.36,417.37,1100.0,418.18,418.89,417.36,417.37,1100.0
2020-07-06 15:40:00,417.96,418.14,417.33,417.43,2000.0,417.96,418.14,417.33,417.43,2000.0
2020-07-06 15:45:00,417.79,417.96,416.92,416.92,1903.0,417.79,417.96,416.92,416.92,1903.0
2020-07-06 15:50:00,417.5,417.8,416.76,417.23,4549.0,417.5,417.8,416.76,417.23,4549.0
2020-07-06 15:55:00,417.64,417.7,416.44,416.67,6426.0,417.64,417.7,416.44,416.67,6426.0
2020-07-07 09:30:00,412.18,412.18,412.18,412.18,1651.0,412.18,412.18,412.18,412.18,1651.0
2020-07-07 09:35:00,417.11,417.11,414.02,415.5,1100.0,417.11,417.11,414.02,415.5,1100.0
2020-07-07 09:40:00,415.0,415.5,414.16,415.28,770.0,415.0,415.5,414.16,415.28,770.0
2020-07-07 09:45:00,414.5,416.83,414.5,415.3,600.0,414.5,416.83,414.5,415.3,600.0
2020-07-07 09:50:00,414.2,414.2,414.2,414.2,200.0,414.2,414.2,414.2,414.2,200.0
2020-07-07 09:55:00,413.17,414.94,413.16,413.8,1530.0,413.17,414.94,413.16,413.8,1530.0
2020-07-07 10:00:00,414.18,415.1,414.18,414.57,400.0,414.18,415.1,414.18,414.57,400.0
2020-07-07 10:05:00,415.25,415.25,415.25,415.25,100.0,415.25,415.25,415.25,415.25,100.0
2020-07-07 10:10:00,417.98,417.98,417.98,417.98,100.0,417.98,417.98,417.98,417.98,100.0
2020-07-07 10:15:00,417.64,418.46,417.64,418.46,702.0,417.64,418.46,417.64,418.46,702.0
2020-07-07 10:20:00,418.31,418.31,418.02,418.02,400.0,418.31,418.31,418.02,418.02,400.0
2020-07-07 10:25:00,418.39,418.43,417.66,417.67,600.0,418.39,418.43,417.66,417.67,600.0
2020-07-07 10:30:00,420.41,420.41,419.18,419.28,776.0,420.41,420.41,419.18,419.28,776.0
2020-07-07 10:35:00,419.43,419.43,418.67,419.39,300.0,419.43,419.43,418.67,419.39,300.0
2020-07-07 10:40:00,419.81,419.81,419.81,419.81,100.0,419.81,419.81,419.81,419.81,100.0
2020-07-07 10:45:00,420.1,420.1,418.69,419.57,1800.0,420.1,420.1,418.69,419.57,1800.0
2020-07-07 10:50:00,420.48,420.48,419.4,419.41,300.0,420.48,420.48,419.4,419.41,300.0
2020-07-07 10:55:00,420.36,420.36,419.46,420.22,899.0,420.36,420.36,419.46,420.22,899.0
2020-07-07 11:00:00,420.5,420.51,420.5,420.5,100.0,420.5,420.51,420.5,420.5,100.0
2020-07-07 11:05:00,420.5,420.5,420.5,420.5,0.0,420.5,420.5,420.5,420.5,0.0
2020-07-07 11:10:00,422.0,422.0,422.0,422.0,100.0,422.0,422.0,422.0,422.0,100.0
2020-07-07 11:15:00,422.11,422.11,421.37,421.37,200.0,422.11,422.11,421.37,421.37,200.0
2020-07-07 11:20:00,421.37,421.37,421.37,421.37,0.0,421.37,421.37,421.37,421.37,0.0
2020-07-07 11:25:00,421.72,422.18,421.03,421.03,1000.0,421.72,422.18,421.03,421.03,1000.0
2020-07-07 11:30:00,421.03,421.03,421.03,421.03,0.0,421.03,421.03,421.03,421.03,0.0
2020-07-07 11:35:00,419.95,420.0,418.69,419.6,3050.0,419.95,420.0,418.69,419.6,3050.0
2020-07-07 11:40:00,419.6,419.6,419.44,419.5,305.0,419.6,419.6,419.44,419.5,305.0
2020-07-07 11:45:00,419.06,419.12,418.93,418.93,300.0,419.06,419.12,418.93,418.93,300.0
2020-07-07 11:50:00,418.93,418.93,418.93,418.93,0.0,418.93,418.93,418.93,418.93,0.0
2020-07-07 11:55:00,419.65,419.65,419.65,419.65,200.0,419.65,419.65,419.65,419.65,200.0
2020-07-07 12:00:00,419.65,419.65,419.65,419.65,0.0,419.65,419.65,419.65,419.65,0.0
2020-07-07 12:05:00,420.38,420.38,419.36,419.69,704.0,420.38,420.38,419.36,419.69,704.0
2020-07-07 12:10:00,419.22,419.22,419.21,419.22,100.0,419.22,419.22,419.21,419.22,100.0
2020-07-07 12:15:00,419.55,419.96,419.09,419.5,656.0,419.55,419.96,419.09,419.5,656.0
2020-07-07 12:20:00,419.5,419.5,419.5,419.5,0.0,419.5,419.5,419.5,419.5,0.0
2020-07-07 12:25:00,419.36,419.36,418.45,418.46,891.0,419.36,419.36,418.45,418.46,891.0
2020-07-07 12:30:00,418.44,418.95,418.44,418.95,200.0,418.44,418.95,418.44,418.95,200.0
2020-07-07 12:35:00,418.95,418.95,418.95,418.95,0.0,418.95,418.95,418.95,418.95,0.0
2020-07-07 12:40:00,417.77,417.88,417.07,417.6,700.0,417.77,417.88,417.07,417.6,700.0
2020-07-07 12:45:00,418.77,418.77,418.77,418.77,100.0,418.77,418.77,418.77,418.77,100.0
2020-07-07 12:50:00,418.77,418.77,418.77,418.77,0.0,418.77,418.77,418.77,418.77,0.0
2020-07-07 12:55:00,417.81,417.95,417.1,417.75,2183.0,417.81,417.95,417.1,417.75,2183.0
2020-07-07 13:00:00,417.37,417.89,417.36,417.89,200.0,417.37,417.89,417.36,417.89,200.0
2020-07-07 13:05:00,417.34,417.34,415.25,416.04,1232.0,417.34,417.34,415.25,416.04,1232.0
2020-07-07 13:10:00,415.37,415.37,415.36,415.37,100.0,415.37,415.37,415.36,415.37,100.0
2020-07-07 13:15:00,415.75,415.75,415.14,415.15,1314.0,415.75,415.75,415.14,415.15,1314.0
2020-07-07 13:20:00,416.23,416.24,416.23,416.23,130.0,416.23,416.24,416.23,416.23,130.0
2020-07-07 13:25:00,415.89,415.89,415.89,415.89,100.0,415.89,415.89,415.89,415.89,100.0
2020-07-07 13:30:00,415.89,415.89,415.89,415.89,0.0,415.89,415.89,415.89,415.89,0.0
2020-07-07 13:35:00,416.28,416.33,416.21,416.21,400.0,416.28,416.33,416.21,416.21,400.0
2020-07-07 13:40:00,416.95,416.95,416.65,416.65,472.0,416.95,416.95,416.65,416.65,472.0
2020-07-07 13:45:00,416.19,416.82,416.19,416.82,300.0,416.19,416.82,416.19,416.82,300.0
2020-07-07 13:50:00,416.9,416.9,415.14,415.14,700.0,416.9,416.9,415.14,415.14,700.0
2020-07-07 13:55:00,416.17,416.62,416.15,416.62,705.0,416.17,416.62,416.15,416.62,705.0
2020-07-07 14:00:00,416.32,416.98,416.32,416.75,1501.0,416.32,416.98,416.32,416.75,1501.0
2020-07-07 14:05:00,416.41,417.36,416.41,416.78,300.0,416.41,417.36,416.41,416.78,300.0
2020-07-07 14:10:00,416.78,416.78,416.78,416.78,0.0,416.78,416.78,416.78,416.78,0.0
2020-07-07 14:15:00,416.9,416.99,416.59,416.82,1425.0,416.9,416.99,416.59,416.82,1425.0
2020-07-07 14:20:00,416.79,416.79,416.79,416.79,100.0,416.79,416.79,416.79,416.79,100.0
2020-07-07 14:25:00,416.67,416.81,416.18,416.18,600.0,416.67,416.81,416.18,416.18,600.0
2020-07-07 14:30:00,416.18,416.18,416.18,416.18,0.0,416.18,416.18,416.18,416.18,0.0
2020-07-07 14:35:00,415.5,415.5,414.4,414.4,800.0,415.5,415.5,414.4,414.4,800.0
2020-07-07 14:40:00,414.4,414.4,414.4,414.4,0.0,414.4,414.4,414.4,414.4,0.0
2020-07-07 14:45:00,414.41,414.41,414.41,414.41,100.0,414.41,414.41,414.41,414.41,100.0
2020-07-07 14:50:00,414.74,415.07,414.73,415.07,200.0,414.74,415.07,414.73,415.07,200.0
2020-07-07 14:55:00,414.82,414.82,414.82,414.82,100.0,414.82,414.82,414.82,414.82,100.0
2020-07-07 15:00:00,414.62,414.62,413.5,413.94,600.0,414.62,414.62,413.5,413.94,600.0
2020-07-07 15:05:00,414.3,414.38,413.18,413.18,700.0,414.3,414.38,413.18,413.18,700.0
2020-07-07 15:10:00,413.18,413.18,413.18,413.18,0.0,413.18,413.18,413.18,413.18,0.0
2020-07-07 15:15:00,413.12,413.25,413.12,413.25,301.0,413.12,413.25,413.12,413.25,301.0
2020-07-07 15:20:00,413.05,413.85,413.02,413.85,600.0,413.05,413.85,413.02,413.85,600.0
2020-07-07 15:25:00,413.9,413.97,412.97,413.17,2400.0,413.9,413.97,412.97,413.17,2400.0
2020-07-07 15:30:00,413.84,413.88,413.23,413.88,300.0,413.84,413.88,413.23,413.88,300.0
2020-07-07 15:35:00,413.16,413.23,412.29,412.29,2140.0,413.16,413.23,412.29,412.29,2140.0
2020-07-07 15:40:00,412.22,412.22,411.13,411.13,2300.0,412.22,412.22,411.13,411.13,2300.0
2020-07-07 15:45:00,410.97,411.38,410.83,411.07,2490.0,410.97,411.38,410.83,411.07,2490.0
2020-07-07 15:50:00,412.11,412.14,410.16,410.32,2199.0,412.11,412.14,410.16,410.32,2199.0
2020-07-07 15:55:00,410.33,411.25,409.53,409.8,6669.0,410.33,411.25,409.53,409.8,6669.0
2020-07-08 09:30:00,412.47,413.06,411.49,411.5,1098.0,412.47,413.06,411.49,411.5,1098.0
2020-07-08 09:35:00,411.5,411.5,411.5,411.5,0.0,411.5,411.5,411.5,411.5,0.0
2020-07-08 09:40:00,412.94,412.94,411.4,411.4,200.0,412.94,412.94,411.4,411.4,200.0
2020-07-08 09:45:00,414.4,414.63,414.4,414.63,200.0,414.4,414.63,414.4,414.63,200.0
2020-07-08 09:50:00,416.06,416.1,414.99,415.19,598.0,416.06,416.1,414.99,415.19,598.0
2020-07-08 09:55:00,415.99,416.8,415.98,416.08,400.0,415.99,416.8,415.98,416.08,400.0
2020-07-08 10:00:00,416.62,417.93,416.62,417.93,300.0,416.62,417.93,416.62,417.93,300.0
2020-07-08 10:05:00,416.7,416.7,416.05,416.05,658.0,416.7,416.7,416.05,416.05,658.0
2020-07-08 10:10:00,416.07,416.88,415.77,415.77,900.0,416.07,416.88,415.77,415.77,900.0
2020-07-08 10:15:00,415.82,415.83,415.82,415.82,200.0,415.82,415.83,415.82,415.82,200.0
2020-07-08 10:20:00,415.81,415.81,415.45,415.45,200.0,415.81,415.81,415.45,415.45,200.0
2020-07-08 10:25:00,416.48,416.48,414.85,415.22,1670.0,416.48,416.48,414.85,415.22,1670.0
2020-07-08 10:30:00,414.9,416.91,414.9,416.56,1584.0,414.9,416.91,414.9,416.56,1584.0
2020-07-08 10:35:00,416.39,416.79,416.39,416.79,200.0,416.39,416.79,416.39,416.79,200.0
2020-07-08 10:40:00,416.06,416.85,416.06,416.31,400.0,416.06,416.85,416.06,416.31,400.0
2020-07-08 10:45:00,416.25,416.46,416.25,416.46,300.0,416.25,416.46,416.25,416.46,300.0
2020-07-08 10:50:00,416.22,416.22,416.22,416.22,132.0,416.22,416.22,416.22,416.22,132.0
2020-07-08 10:55:00,416.95,416.95,416.95,416.95,100.0,416.95,416.95,416.95,416.95,100.0
2020-07-08 11:00:00,416.58,416.58,413.22,413.22,700.0,416.58,416.58,413.22,413.22,700.0
2020-07-08 11:05:00,414.94,414.94,414.22,414.22,205.0,414.94,414.94,414.22,414.22,205.0
2020-07-08 11:10:00,413.83,414.44,413.48,414.33,885.0,413.83,414.44,413.48,414.33,885.0
2020-07-08 11:15:00,413.67,414.01,413.5,414.01,1261.0,413.67,414.01,413.5,414.01,1261.0
2020-07-08 11:20:00,412.53,413.49,411.71,411.71,674.0,412.53,413.49,411.71,411.71,674.0
2020-07-08 11:25:00,411.36,411.36,410.05,410.05,300.0,411.36,411.36,410.05,410.05,300.0
2020-07-08 11:30:00,412.54,413.44,412.5,413.44,308.0,412.54,413.44,412.5,413.44,308.0
2020-07-08 11:35:00,413.46,414.2,413.46,414.19,300.0,413.46,414.2,413.46,414.19,300.0
2020-07-08 11:40:00,414.19,414.19,414.19,414.19,0.0,414.19,414.19,414.19,414.19,0.0
2020-07-08 11:45:00,415.38,416.58,415.38,416.58,300.0,415.38,416.58,415.38,416.58,300.0
2020-07-08 11:50:00,416.58,416.58,416.58,416.58,0.0,416.58,416.58,416.58,416.58,0.0
2020-07-08 11:55:00,416.03,416.35,416.03,416.35,200.0,416.03,416.35,416.03,416.35,200.0
2020-07-08 12:00:00,416.08,416.08,415.06,415.06,400.0,416.08,416.08,415.06,415.06,400.0
2020-07-08 12:05:00,415.06,415.06,415.06,415.06,0.0,415.06,415.06,415.06,415.06,0.0
2020-07-08 12:10:00,415.65,415.65,415.53,415.65,300.0,415.65,415.65,415.53,415.65,300.0
2020-07-08 12:15:00,416.01,416.06,416.01,416.06,200.0,416.01,416.06,416.01,416.06,200.0
2020-07-08 12:20:00,415.69,415.7,415.69,415.69,100.0,415.69,415.7,415.69,415.69,100.0
2020-07-08 12:25:00,415.69,415.69,415.69,415.69,0.0,415.69,415.69,415.69,415.69,0.0
2020-07-08 12:30:00,415.76,415.76,415.54,415.54,200.0,415.76,415.76,415.54,415.54,200.0
2020-07-08 12:35:00,415.37,416.03,415.37,416.03,1015.0,415.37,416.03,415.37,416.03,1015.0
2020-07-08 12:40:00,416.01,416.01,414.61,414.62,488.0,416.01,416.01,414.61,414.62,488.0
2020-07-08 12:45:00,415.18,415.18,415.18,415.18,100.0,415.18,415.18,415.18,415.18,100.0
2020-07-08 12:50:00,415.31,415.87,415.31,415.87,200.0,415.31,415.87,415.31,415.87,200.0
2020-07-08 12:55:00,415.94,416.85,415.94,416.77,845.0,415.94,416.85,415.94,416.77,845.0
2020-07-08 13:00:00,417.28,417.28,417.28,417.28,100.0,417.28,417.28,417.28,417.28,100.0
2020-07-08 13:05:00,416.75,417.49,416.75,417.13,1300.0,416.75,417.49,416.75,417.13,1300.0
2020-07-08 13:10:00,416.91,417.49,416.91,417.49,1100.0,416.91,417.49,416.91,417.49,1100.0
2020-07-08 13:15:00,417.16,417.18,416.76,416.77,2604.0,417.16,417.18,416.76,416.77,2604.0
2020-07-08 13:20:00,416.77,416.77,416.77,416.77,0.0,416.77,416.77,416.77,416.77,0.0
2020-07-08 13:25:00,416.39,416.39,415.44,416.06,500.0,416.39,416.39,415.44,416.06,500.0
2020-07-08 13:30:00,415.54,416.22,415.54,415.96,500.0,415.54,416.22,415.54,415.96,500.0
2020-07-08 13:35:00,415.96,415.96,415.96,415.96,100.0,415.96,415.96,415.96,415.96,100.0
2020-07-08 13:40:00,415.96,415.96,415.96,415.96,0.0,415.96,415.96,415.96,415.96,0.0
2020-07-08 13:45:00,416.71,416.9,416.32,416.9,575.0,416.71,416.9,416.32,416.9,575.0
2020-07-08 13:50:00,416.8,416.8,416.57,416.57,310.0,416.8,416.8,416.57,416.57,310.0
2020-07-08 13:55:00,416.54,416.86,416.27,416.46,651.0,416.54,416.86,416.27,416.46,651.0
2020-07-08 14:00:00,416.54,416.54,415.91,415.92,200.0,416.54,416.54,415.91,415.92,200.0
2020-07-08 14:05:00,416.97,416.97,416.97,416.97,100.0,416.97,416.97,416.97,416.97,100.0
2020-07-08 14:10:00,417.04,417.04,417.04,417.04,100.0,417.04,417.04,417.04,417.04,100.0
2020-07-08 14:15:00,417.49,418.48,417.49,418.43,2350.0,417.49,418.48,417.49,418.43,2350.0
2020-07-08 14:20:00,419.0,419.46,418.95,419.01,1372.0,419.0,419.46,418.95,419.01,1372.0
2020-07-08 14:25:00,418.57,419.2,418.57,419.0,600.0,418.57,419.2,418.57,419.0,600.0
2020-07-08 14:30:00,418.87,419.1,418.25,418.44,619.0,418.87,419.1,418.25,418.44,619.0
2020-07-08 14:35:00,418.44,418.44,418.44,418.44,0.0,418.44,418.44,418.44,418.44,0.0
2020-07-08 14:40:00,417.87,418.24,417.01,418.24,1200.0,417.87,418.24,417.01,418.24,1200.0
2020-07-08 14:45:00,416.99,417.87,416.99,417.87,217.0,416.99,417.87,416.99,417.87,217.0
2020-07-08 14:50:00,418.44,418.44,418.44,418.44,100.0,418.44,418.44,418.44,418.44,100.0
2020-07-08 14:55:00,419.33,420.0,419.33,419.48,931.0,419.33,420.0,419.33,419.48,931.0
2020-07-08 15:00:00,419.48,419.48,419.48,419.48,0.0,419.48,419.48,419.48,419.48,0.0
2020-07-08 15:05:00,420.22,420.59,420.22,420.31,736.0,420.22,420.59,420.22,420.31,736.0
2020-07-08 15:10:00,420.91,421.22,420.8,421.0,2101.0,420.91,421.22,420.8,421.0,2101.0
2020-07-08 15:15:00,420.94,421.21,420.94,421.21,300.0,420.94,421.21,420.94,421.21,300.0
2020-07-08 15:20:00,420.93,421.59,420.93,421.16,1140.0,420.93,421.59,420.93,421.16,1140.0
2020-07-08 15:25:00,421.98,421.98,421.38,421.74,900.0,421.98,421.98,421.38,421.74,900.0
2020-07-08 15:30:00,421.75,422.07,421.75,422.07,1201.0,421.75,422.07,421.75,422.07,1201.0
2020-07-08 15:35:00,422.08,422.24,421.19,421.22,3017.0,422.08,422.24,421.19,421.22,3017.0
2020-07-08 15:40:00,421.21,421.52,420.87,420.94,2107.0,421.21,421.52,420.87,420.94,2107.0
2020-07-08 15:45:00,421.19,421.68,420.9,421.53,1476.0,421.19,421.68,420.9,421.53,1476.0
2020-07-08 15:50:00,421.21,422.12,420.44,422.12,3660.0,421.21,422.12,420.44,422.12,3660.0
2020-07-08 15:55:00,422.44,423.1,421.55,421.8,15112.0,422.44,423.1,421.55,421.8,15112.0
2020-07-09 09:30:00,426.66,428.54,425.0,425.89,14125.0,426.66,428.54,425.0,425.89,14125.0
2020-07-09 09:35:00,426.61,426.61,423.69,424.69,8051.0,426.61,426.61,423.69,424.69,8051.0
2020-07-09 09:40:00,423.98,426.43,423.98,426.27,900.0,423.98,426.43,423.98,426.27,900.0
2020-07-09 09:45:00,425.12,425.12,424.13,424.13,800.0,425.12,425.12,424.13,424.13,800.0
2020-07-09 09:50:00,424.13,425.18,424.12,425.18,200.0,424.13,425.18,424.12,425.18,200.0
2020-07-09 09:55:00,426.35,426.43,425.13,425.13,700.0,426.35,426.43,425.13,425.13,700.0
2020-07-09 10:00:00,426.31,426.51,425.65,425.93,1591.0,426.31,426.51,425.65,425.93,1591.0
2020-07-09 10:05:00,426.47,426.47,425.55,425.55,500.0,426.47,426.47,425.55,425.55,500.0
2020-07-09 10:10:00,425.96,425.96,424.0,424.24,1200.0,425.96,425.96,424.0,424.24,1200.0
2020-07-09 10:15:00,424.41,424.41,422.04,422.04,3000.0,424.41,424.41,422.04,422.04,3000.0
2020-07-09 10:20:00,421.07,422.11,421.07,421.37,900.0,421.07,422.11,421.07,421.37,900.0
2020-07-09 10:25:00,421.68,421.77,420.67,420.67,2200.0,421.68,421.77,420.67,420.67,2200.0
2020-07-09 10:30:00,420.79,420.79,417.11,418.3,4900.0,420.79,420.79,417.11,418.3,4900.0
2020-07-09 10:35:00,418.02,418.09,416.64,416.64,1600.0,418.02,418.09,416.64,416.64,1600.0
2020-07-09 10:40:00,416.16,416.16,413.99,413.99,2275.0,416.16,416.16,413.99,413.99,2275.0
2020-07-09 10:45:00,414.27,414.86,414.23,414.58,4600.0,414.27,414.86,414.23,414.58,4600.0
2020-07-09 10:50:00,414.09,414.52,414.04,414.52,400.0,414.09,414.52,414.04,414.52,400.0
2020-07-09 10:55:00,414.28,414.36,413.27,413.27,1300.0,414.28,414.36,413.27,413.27,1300.0
2020-07-09 11:00:00,412.11,412.11,410.58,410.58,800.0,412.11,412.11,410.58,410.58,800.0
2020-07-09 11:05:00,410.84,412.9,410.4,412.9,500.0,410.84,412.9,410.4,412.9,500.0
2020-07-09 11:10:00,412.64,413.91,412.19,412.19,400.0,412.64,413.91,412.19,412.19,400.0
2020-07-09 11:15:00,412.52,412.52,412.18,412.18,400.0,412.52,412.52,412.18,412.18,400.0
2020-07-09 11:20:00,410.86,412.03,410.86,412.03,300.0,410.86,412.03,410.86,412.03,300.0
2020-07-09 11:25:00,411.11,411.11,410.01,410.02,600.0,411.11,411.11,410.01,410.02,600.0
2020-07-09 11:30:00,410.02,410.02,410.02,410.02,0.0,410.02,410.02,410.02,410.02,0.0
2020-07-09 11:35:00,412.86,412.86,412.86,412.86,100.0,412.86,412.86,412.86,412.86,100.0
2020-07-09 11:40:00,412.05,412.05,410.94,411.67,1700.0,412.05,412.05,410.94,411.67,1700.0
2020-07-09 11:45:00,411.96,412.63,411.66,412.01,900.0,411.96,412.63,411.66,412.01,900.0
2020-07-09 11:50:00,411.44,412.0,411.44,412.0,401.0,411.44,412.0,411.44,412.0,401.0
2020-07-09 11:55:00,412.33,412.37,411.93,412.37,840.0,412.33,412.37,411.93,412.37,840.0
2020-07-09 12:00:00,412.2,414.27,412.2,413.58,3257.0,412.2,414.27,412.2,413.58,3257.0
2020-07-09 12:05:00,413.92,415.9,413.92,415.15,1300.0,413.92,415.9,413.92,415.15,1300.0
2020-07-09 12:10:00,415.01,415.8,415.01,415.79,500.0,415.01,415.8,415.01,415.79,500.0
2020-07-09 12:15:00,415.55,416.43,415.55,416.43,503.0,415.55,416.43,415.55,416.43,503.0
2020-07-09 12:20:00,416.62,417.03,416.62,416.76,300.0,416.62,417.03,416.62,416.76,300.0
2020-07-09 12:25:00,416.88,416.88,416.05,416.63,1434.0,416.88,416.88,416.05,416.63,1434.0
2020-07-09 12:30:00,416.35,416.35,416.35,416.35,100.0,416.35,416.35,416.35,416.35,100.0
2020-07-09 12:35:00,416.3,417.3,416.3,416.83,696.0,416.3,417.3,416.3,416.83,696.0
2020-07-09 12:40:00,417.44,417.75,417.44,417.75,700.0,417.44,417.75,417.44,417.75,700.0
2020-07-09 12:45:00,418.16,419.03,418.16,419.03,516.0,418.16,419.03,418.16,419.03,516.0
2020-07-09 12:50:00,419.78,419.78,418.8,419.22,1905.0,419.78,419.78,418.8,419.22,1905.0
2020-07-09 12:55:00,419.15,419.49,418.83,418.83,900.0,419.15,419.49,418.83,418.83,900.0
2020-07-09 13:00:00,418.67,420.24,418.67,419.59,1501.0,418.67,420.24,418.67,419.59,1501.0
2020-07-09 13:05:00,419.91,419.91,419.73,419.73,400.0,419.91,419.91,419.73,419.73,400.0
2020-07-09 13:10:00,419.74,419.74,419.73,419.74,100.0,419.74,419.74,419.73,419.74,100.0
2020-07-09 13:15:00,420.57,420.83,420.57,420.83,200.0,420.57,420.83,420.57,420.83,200.0
2020-07-09 13:20:00,420.35,420.89,419.84,420.89,2356.0,420.35,420.89,419.84,420.89,2356.0
2020-07-09 13:25:00,420.64,421.53,420.56,421.51,1068.0,420.64,421.53,420.56,421.51,1068.0
2020-07-09 13:30:00,421.7,421.83,420.92,421.44,2017.0,421.7,421.83,420.92,421.44,2017.0
2020-07-09 13:35:00,421.9,422.25,421.39,421.75,600.0,421.9,422.25,421.39,421.75,600.0
2020-07-09 13:40:00,421.83,421.98,421.44,421.47,900.0,421.83,421.98,421.44,421.47,900.0
2020-07-09 13:45:00,420.89,421.15,420.54,420.54,705.0,420.89,421.15,420.54,420.54,705.0
2020-07-09 13:50:00,420.62,421.36,419.8,419.8,1309.0,420.62,421.36,419.8,419.8,1309.0
2020-07-09 13:55:00,420.23,420.24,419.4,419.98,1601.0,420.23,420.24,419.4,419.98,1601.0
2020-07-09 14:00:00,419.98,419.98,419.98,419.98,0.0,419.98,419.98,419.98,419.98,0.0
2020-07-09 14:05:00,420.56,421.02,420.56,420.8,1776.0,420.56,421.02,420.56,420.8,1776.0
2020-07-09 14:10:00,420.72,420.72,420.46,420.72,600.0,420.72,420.72,420.46,420.72,600.0
2020-07-09 14:15:00,421.06,421.62,421.06,421.61,700.0,421.06,421.62,421.06,421.61,700.0
2020-07-09 14:20:00,421.73,421.73,421.26,421.51,600.0,421.73,421.73,421.26,421.51,600.0
2020-07-09 14:25:00,421.51,421.51,421.51,421.51,0.0,421.51,421.51,421.51,421.51,0.0
2020-07-09 14:30:00,421.43,421.72,421.26,421.37,700.0,421.43,421.72,421.26,421.37,700.0
2020-07-09 14:35:00,421.92,422.14,421.68,421.69,1000.0,421.92,422.14,421.68,421.69,1000.0
2020-07-09 14:40:00,422.43,422.43,421.85,422.27,1300.0,422.43,422.43,421.85,422.27,1300.0
2020-07-09 14:45:00,422.4,422.46,422.09,422.12,937.0,422.4,422.46,422.09,422.12,937.0
2020-07-09 14:50:00,421.91,421.92,421.65,421.92,700.0,421.91,421.92,421.65,421.92,700.0
2020-07-09 14:55:00,422.07,422.68,422.02,422.68,300.0,422.07,422.68,422.02,422.68,300.0
2020-07-09 15:00:00,423.03,423.13,423.02,423.13,200.0,423.03,423.13,423.02,423.13,200.0
2020-07-09 15:05:00,423.05,423.05,422.75,422.75,700.0,423.05,423.05,422.75,422.75,700.0
2020-07-09 15:10:00,422.53,423.47,422.45,423.3,800.0,422.53,423.47,422.45,423.3,800.0
2020-07-09 15:15:00,423.42,424.11,423.24,423.53,1800.0,423.42,424.11,423.24,423.53,1800.0
2020-07-09 15:20:00,423.44,423.5,421.91,421.97,3132.0,423.44,423.5,421.91,421.97,3132.0
2020-07-09 15:25:00,421.84,421.9,420.9,420.91,1526.0,421.84,421.9,420.9,420.91,1526.0
2020-07-09 15:30:00,420.95,420.99,419.15,420.11,3300.0,420.95,420.99,419.15,420.11,3300.0
2020-07-09 15:35:00,420.16,421.43,419.28,421.15,5537.0,420.16,421.43,419.28,421.15,5537.0
2020-07-09 15:40:00,421.22,422.22,420.54,421.87,2700.0,421.22,422.22,420.54,421.87,2700.0
2020-07-09 15:45:00,422.12,423.1,421.85,422.46,7448.0,422.12,423.1,421.85,422.46,7448.0
2020-07-09 15:50:00,421.88,423.3,421.28,422.09,5576.0,421.88,423.3,421.28,422.09,5576.0
2020-07-09 15:55:00,422.01,423.07,421.54,421.85,11636.0,422.01,423.07,421.54,421.85,11636.0
2020-07-10 09:30:00,422.09,423.82,419.87,419.88,3335.0,422.09,423.82,419.87,419.88,3335.0
2020-07-10 09:35:00,419.58,419.59,417.89,418.97,1100.0,419.58,419.59,417.89,418.97,1100.0
2020-07-10 09:40:00,419.94,420.97,419.02,419.02,1151.0,419.94,420.97,419.02,419.02,1151.0
2020-07-10 09:45:00,419.89,420.17,418.97,420.17,1866.0,419.89,420.17,418.97,420.17,1866.0
2020-07-10 09:50:00,420.33,420.57,418.42,418.43,1400.0,420.33,420.57,418.42,418.43,1400.0
2020-07-10 09:55:00,418.23,418.46,418.23,418.46,200.0,418.23,418.46,418.23,418.46,200.0
2020-07-10 10:00:00,416.76,416.9,416.13,416.13,700.0,416.76,416.9,416.13,416.13,700.0
2020-07-10 10:05:00,417.11,417.11,416.79,416.79,200.0,417.11,417.11,416.79,416.79,200.0
2020-07-10 10:10:00,418.7,419.21,417.72,417.73,501.0,418.7,419.21,417.72,417.73,501.0
2020-07-10 10:15:00,418.64,418.64,418.64,418.64,100.0,418.64,418.64,418.64,418.64,100.0
2020-07-10 10:20:00,418.33,418.33,416.56,416.56,600.0,418.33,418.33,416.56,416.56,600.0
2020-07-10 10:25:00,418.49,418.49,417.76,418.0,830.0,418.49,418.49,417.76,418.0,830.0
2020-07-10 10:30:00,418.89,419.62,418.0,418.16,1900.0,418.89,419.62,418.0,418.16,1900.0
2020-07-10 10:35:00,418.02,418.51,418.02,418.5,321.0,418.02,418.51,418.02,418.5,321.0
2020-07-10 10:40:00,418.4,418.79,417.57,417.58,3303.0,418.4,418.79,417.57,417.58,3303.0
2020-07-10 10:45:00,417.09,417.09,417.06,417.06,300.0,417.09,417.09,417.06,417.06,300.0
2020-07-10 10:50:00,416.77,416.96,416.58,416.84,414.0,416.77,416.96,416.58,416.84,414.0
2020-07-10 10:55:00,417.15,417.34,416.49,417.34,1225.0,417.15,417.34,416.49,417.34,1225.0
2020-07-10 11:00:00,416.79,417.31,415.62,416.12,1101.0,416.79,417.31,415.62,416.12,1101.0
2020-07-10 11:05:00,415.68,415.83,415.68,415.83,200.0,415.68,415.83,415.68,415.83,200.0
2020-07-10 11:10:00,415.8,415.8,415.8,415.8,100.0,415.8,415.8,415.8,415.8,100.0
2020-07-10 11:15:00,416.03,416.36,415.74,416.01,500.0,416.03,416.36,415.74,416.01,500.0
2020-07-10 11:20:00,415.59,415.93,415.49,415.69,968.0,415.59,415.93,415.49,415.69,968.0
2020-07-10 11:25:00,416.01,416.01,415.3,415.31,400.0,416.01,416.01,415.3,415.31,400.0
2020-07-10 11:30:00,415.1,415.1,414.38,414.5,500.0,415.1,415.1,414.38,414.5,500.0
2020-07-10 11:35:00,414.64,415.71,414.35,415.71,1249.0,414.64,415.71,414.35,415.71,1249.0
2020-07-10 11:40:00,415.43,415.72,415.13,415.25,1090.0,415.43,415.72,415.13,415.25,1090.0
2020-07-10 11:45:00,415.36,415.82,415.36,415.42,1300.0,415.36,415.82,415.36,415.42,1300.0
2020-07-10 11:50:00,415.63,415.92,415.12,415.13,1425.0,415.63,415.92,415.12,415.13,1425.0
2020-07-10 11:55:00,415.13,415.3,414.58,415.3,1808.0,415.13,415.3,414.58,415.3,1808.0
2020-07-10 12:00:00,415.09,415.09,415.06,415.06,200.0,415.09,415.09,415.06,415.06,200.0
2020-07-10 12:05:00,414.92,415.43,414.91,415.43,2500.0,414.92,415.43,414.91,415.43,2500.0
2020-07-10 12:10:00,414.83,415.98,414.83,415.98,600.0,414.83,415.98,414.83,415.98,600.0
2020-07-10 12:15:00,415.92,415.92,415.59,415.63,300.0,415.92,415.92,415.59,415.63,300.0
2020-07-10 12:20:00,414.59,414.82,414.53,414.53,700.0,414.59,414.82,414.53,414.53,700.0
2020-07-10 12:25:00,414.91,415.34,414.62,414.62,2500.0,414.91,415.34,414.62,414.62,2500.0
2020-07-10 12:30:00,414.84,414.89,413.78,413.78,700.0,414.84,414.89,413.78,413.78,700.0
2020-07-10 12:35:00,414.09,414.11,413.93,414.05,900.0,414.09,414.11,413.93,414.05,900.0
2020-07-10 12:40:00,414.05,414.05,414.05,414.05,0.0,414.05,414.05,414.05,414.05,0.0
2020-07-10 12:45:00,414.29,414.3,414.29,414.29,116.0,414.29,414.3,414.29,414.29,116.0
2020-07-10 12:50:00,413.27,413.27,413.0,413.0,200.0,413.27,413.27,413.0,413.0,200.0
2020-07-10 12:55:00,412.67,412.67,411.94,411.94,600.0,412.67,412.67,411.94,411.94,600.0
2020-07-10 13:00:00,411.34,411.34,411.34,411.34,100.0,411.34,411.34,411.34,411.34,100.0
2020-07-10 13:05:00,411.33,411.49,411.33,411.49,200.0,411.33,411.49,411.33,411.49,200.0
2020-07-10 13:10:00,411.11,411.62,411.11,411.62,500.0,411.11,411.62,411.11,411.62,500.0
2020-07-10 13:15:00,411.58,412.02,411.3,412.02,900.0,411.58,412.02,411.3,412.02,900.0
2020-07-10 13:20:00,412.5,413.19,412.5,413.19,300.0,412.5,413.19,412.5,413.19,300.0
2020-07-10 13:25:00,412.5,412.5,412.04,412.39,700.0,412.5,412.5,412.04,412.39,700.0
2020-07-10 13:30:00,412.14,412.57,412.13,412.14,480.0,412.14,412.57,412.13,412.14,480.0
2020-07-10 13:35:00,412.17,413.4,412.16,412.44,2981.0,412.17,413.4,412.16,412.44,2981.0
2020-07-10 13:40:00,413.26,413.5,412.91,413.23,1132.0,413.26,413.5,412.91,413.23,1132.0
2020-07-10 13:45:00,413.26,413.51,412.42,413.1,4596.0,413.26,413.51,412.42,413.1,4596.0
2020-07-10 13:50:00,413.48,413.75,412.42,412.42,2000.0,413.48,413.75,412.42,412.42,2000.0
2020-07-10 13:55:00,412.94,412.94,412.42,412.68,300.0,412.94,412.94,412.42,412.68,300.0
2020-07-10 14:00:00,412.73,413.48,412.35,413.14,2636.0,412.73,413.48,412.35,413.14,2636.0
2020-07-10 14:05:00,412.85,412.85,412.13,412.26,3500.0,412.85,412.85,412.13,412.26,3500.0
2020-07-10 14:10:00,412.26,412.87,412.26,412.27,1801.0,412.26,412.87,412.26,412.27,1801.0
2020-07-10 14:15:00,412.59,412.81,412.26,412.81,2105.0,412.59,412.81,412.26,412.81,2105.0
2020-07-10 14:20:00,412.35,412.5,412.35,412.5,846.0,412.35,412.5,412.35,412.5,846.0
2020-07-10 14:25:00,412.19,412.19,412.17,412.18,550.0,412.19,412.19,412.17,412.18,550.0
2020-07-10 14:30:00,412.57,412.57,411.26,411.26,3200.0,412.57,412.57,411.26,411.26,3200.0
2020-07-10 14:35:00,412.13,412.14,411.46,411.74,1910.0,412.13,412.14,411.46,411.74,1910.0
2020-07-10 14:40:00,411.62,412.14,410.73,410.73,3400.0,411.62,412.14,410.73,410.73,3400.0
2020-07-10 14:45:00,411.22,411.22,410.5,410.55,2756.0,411.22,411.22,410.5,410.55,2756.0
2020-07-10 14:50:00,410.31,410.39,409.4,410.39,2300.0,410.31,410.39,409.4,410.39,2300.0
2020-07-10 14:55:00,410.45,410.45,410.07,410.07,400.0,410.45,410.45,410.07,410.07,400.0
2020-07-10 15:00:00,409.35,410.1,409.35,410.03,3693.0,409.35,410.1,409.35,410.03,3693.0
2020-07-10 15:05:00,409.68,411.98,409.63,411.34,9900.0,409.68,411.98,409.63,411.34,9900.0
2020-07-10 15:10:00,411.63,413.76,411.56,413.18,4267.0,411.63,413.76,411.56,413.18,4267.0
2020-07-10 15:15:00,413.51,414.2,413.44,413.62,700.0,413.51,414.2,413.44,413.62,700.0
2020-07-10 15:20:00,414.26,415.14,413.42,415.14,4080.0,414.26,415.14,413.42,415.14,4080.0
2020-07-10 15:25:00,414.0,414.79,414.0,414.56,1714.0,414.0,414.79,414.0,414.56,1714.0
2020-07-10 15:30:00,414.41,415.43,414.23,415.43,5018.0,414.41,415.43,414.23,415.43,5018.0
2020-07-10 15:35:00,414.91,415.25,413.76,414.09,4984.0,414.91,415.25,413.76,414.09,4984.0
2020-07-10 15:40:00,413.88,413.91,413.18,413.19,2753.0,413.88,413.91,413.18,413.19,2753.0
2020-07-10 15:45:00,413.54,413.87,412.28,413.17,4321.0,413.54,413.87,412.28,413.17,4321.0
2020-07-10 15:50:00,413.17,413.17,410.05,411.81,16676.0,413.17,413.17,410.05,411.81,16676.0
2020-07-10 15:55:00,411.65,413.49,410.89,412.24,24862.0,411.65,413.49,410.89,412.24,24862.0
2020-07-13 09:30:00,415.22,415.47,415.22,415.47,962.0,415.22,415.47,415.22,415.47,962.0
2020-07-13 09:35:00,415.5,419.05,415.5,417.2,1371.0,415.5,419.05,415.5,417.2,1371.0
2020-07-13 09:40:00,417.2,417.2,417.2,417.2,0.0,417.2,417.2,417.2,417.2,0.0
2020-07-13 09:45:00,412.84,414.88,412.81,414.88,300.0,412.84,414.88,412.81,414.88,300.0
2020-07-13 09:50:00,412.31,413.74,411.66,413.74,400.0,412.31,413.74,411.66,413.74,400.0
2020-07-13 09:55:00,413.74,413.74,413.74,413.74,0.0,413.74,413.74,413.74,413.74,0.0
2020-07-13 10:00:00,411.22,411.26,408.62,408.62,1820.0,411.22,411.26,408.62,408.62,1820.0
2020-07-13 10:05:00,409.49,410.68,408.94,410.42,700.0,409.49,410.68,408.94,410.42,700.0
2020-07-13 10:10:00,410.42,410.42,410.42,410.42,0.0,410.42,410.42,410.42,410.42,0.0
2020-07-13 10:15:00,410.42,410.42,410.42,410.42,0.0,410.42,410.42,410.42,410.42,0.0
2020-07-13 10:20:00,410.83,411.12,408.8,408.8,10585.0,410.83,411.12,408.8,408.8,10585.0
2020-07-13 10:25:00,409.12,410.32,408.83,408.83,4300.0,409.12,410.32,408.83,408.83,4300.0
2020-07-13 10:30:00,409.99,410.73,409.25,409.25,1035.0,409.99,410.73,409.25,409.25,1035.0
2020-07-13 10:35:00,409.49,409.53,408.01,408.01,1000.0,409.49,409.53,408.01,408.01,1000.0
2020-07-13 10:40:00,409.31,409.71,408.93,408.93,604.0,409.31,409.71,408.93,408.93,604.0
2020-07-13 10:45:00,409.82,410.36,409.82,410.02,699.0,409.82,410.36,409.82,410.02,699.0
2020-07-13 10:50:00,409.94,410.6,408.39,408.41,4100.0,409.94,410.6,408.39,408.41,4100.0
2020-07-13 10:55:00,409.06,409.8,408.52,409.8,1000.0,409.06,409.8,408.52,409.8,1000.0
2020-07-13 11:00:00,409.71,409.84,409.71,409.84,500.0,409.71,409.84,409.71,409.84,500.0
2020-07-13 11:05:00,409.84,409.84,409.84,409.84,0.0,409.84,409.84,409.84,409.84,0.0
2020-07-13 11:10:00,410.38,410.38,409.92,409.92,200.0,410.38,410.38,409.92,409.92,200.0
2020-07-13 11:15:00,409.64,410.69,409.64,410.57,900.0,409.64,410.69,409.64,410.57,900.0
2020-07-13 11:20:00,410.42,410.42,409.87,409.88,600.0,410.42,410.42,409.87,409.88,600.0
2020-07-13 11:25:00,409.88,409.88,409.88,409.88,0.0,409.88,409.88,409.88,409.88,0.0
2020-07-13 11:30:00,410.54,411.07,409.84,410.52,6162.0,410.54,411.07,409.84,410.52,6162.0
2020-07-13 11:35:00,411.25,411.25,411.25,411.25,100.0,411.25,411.25,411.25,411.25,100.0
2020-07-13 11:40:00,411.25,411.25,411.25,411.25,0.0,411.25,411.25,411.25,411.25,0.0
2020-07-13 11:45:00,411.25,411.25,411.25,411.25,0.0,411.25,411.25,411.25,411.25,0.0
2020-07-13 11:50:00,411.01,411.84,411.01,411.84,715.0,411.01,411.84,411.01,411.84,715.0
2020-07-13 11:55:00,411.7,412.74,411.7,412.74,2000.0,411.7,412.74,411.7,412.74,2000.0
2020-07-13 12:00:00,412.56,412.97,412.16,412.88,12810.0,412.56,412.97,412.16,412.88,12810.0
2020-07-13 12:05:00,412.93,412.93,412.46,412.64,3730.0,412.93,412.93,412.46,412.64,3730.0
2020-07-13 12:10:00,412.37,412.5,411.7,412.5,4990.0,412.37,412.5,411.7,412.5,4990.0
2020-07-13 12:15:00,412.2,412.47,411.63,412.27,5478.0,412.2,412.47,411.63,412.27,5478.0
2020-07-13 12:20:00,412.13,412.51,411.62,412.31,8400.0,412.13,412.51,411.62,412.31,8400.0
2020-07-13 12:25:00,412.06,412.43,411.86,412.03,22249.0,412.06,412.43,411.86,412.03,22249.0
2020-07-13 12:30:00,412.17,412.18,411.9,412.12,3500.0,412.17,412.18,411.9,412.12,3500.0
2020-07-13 12:35:00,412.16,412.72,411.75,412.0,1600.0,412.16,412.72,411.75,412.0,1600.0
2020-07-13 12:40:00,412.89,412.89,412.45,412.45,200.0,412.89,412.89,412.45,412.45,200.0
2020-07-13 12:45:00,412.86,412.99,412.12,412.64,6181.0,412.86,412.99,412.12,412.64,6181.0
2020-07-13 12:50:00,412.29,412.79,412.28,412.79,200.0,412.29,412.79,412.28,412.79,200.0
2020-07-13 12:55:00,413.08,413.48,412.61,412.61,300.0,413.08,413.48,412.61,412.61,300.0
2020-07-13 13:00:00,412.77,412.77,412.77,412.77,100.0,412.77,412.77,412.77,412.77,100.0
2020-07-13 13:05:00,412.96,412.98,412.63,412.89,1100.0,412.96,412.98,412.63,412.89,1100.0
2020-07-13 13:10:00,412.7,412.84,412.34,412.84,1001.0,412.7,412.84,412.34,412.84,1001.0
2020-07-13 13:15:00,412.69,413.62,412.69,413.5,1407.0,412.69,413.62,412.69,413.5,1407.0
2020-07-13 13:20:00,413.54,413.54,413.54,413.54,200.0,413.54,413.54,413.54,413.54,200.0
2020-07-13 13:25:00,413.94,413.94,413.94,413.94,200.0,413.94,413.94,413.94,413.94,200.0
2020-07-13 13:30:00,413.92,413.92,413.89,413.89,300.0,413.92,413.92,413.89,413.89,300.0
2020-07-13 13:35:00,414.4,414.4,414.4,414.4,100.0,414.4,414.4,414.4,414.4,100.0
2020-07-13 13:40:00,414.0,414.2,412.61,413.09,2900.0,414.0,414.2,412.61,413.09,2900.0
2020-07-13 13:45:00,412.65,413.0,411.97,412.0,9900.0,412.65,413.0,411.97,412.0,9900.0
2020-07-13 13:50:00,411.85,412.45,411.85,412.22,802.0,411.85,412.45,411.85,412.22,802.0
2020-07-13 13:55:00,412.0,412.11,411.9,412.0,800.0,412.0,412.11,411.9,412.0,800.0
2020-07-13 14:00:00,411.79,411.79,409.85,410.52,800.0,411.79,411.79,409.85,410.52,800.0
2020-07-13 14:05:00,409.75,409.75,406.51,406.61,626.0,409.75,409.75,406.51,406.61,626.0
2020-07-13 14:10:00,406.86,407.96,406.86,407.31,1396.0,406.86,407.96,406.86,407.31,1396.0
2020-07-13 14:15:00,408.79,408.79,408.13,408.13,900.0,408.79,408.79,408.13,408.13,900.0
2020-07-13 14:20:00,409.56,409.57,407.76,407.8,500.0,409.56,409.57,407.76,407.8,500.0
2020-07-13 14:25:00,407.9,407.9,405.4,405.62,2281.0,407.9,407.9,405.4,405.62,2281.0
2020-07-13 14:30:00,405.75,405.75,404.74,404.74,400.0,405.75,405.75,404.74,404.74,400.0
2020-07-13 14:35:00,404.64,405.46,404.64,405.41,1150.0,404.64,405.46,404.64,405.41,1150.0
2020-07-13 14:40:00,407.32,408.36,406.65,408.35,769.0,407.32,408.36,406.65,408.35,769.0
2020-07-13 14:45:00,406.51,406.51,406.51,406.51,100.0,406.51,406.51,406.51,406.51,100.0
2020-07-13 14:50:00,407.61,407.97,406.9,407.64,1600.0,407.61,407.97,406.9,407.64,1600.0
2020-07-13 14:55:00,408.96,409.01,408.46,408.91,1123.0,408.96,409.01,408.46,408.91,1123.0
2020-07-13 15:00:00,407.83,407.95,406.87,407.4,2400.0,407.83,407.95,406.87,407.4,2400.0
2020-07-13 15:05:00,407.0,407.49,405.73,405.73,1900.0,407.0,407.49,405.73,405.73,1900.0
2020-07-13 15:10:00,406.25,407.52,405.7,406.22,1600.0,406.25,407.52,405.7,406.22,1600.0
2020-07-13 15:15:00,406.22,406.59,405.68,405.8,2795.0,406.22,406.59,405.68,405.8,2795.0
2020-07-13 15:20:00,405.72,405.72,404.71,404.72,1307.0,405.72,405.72,404.71,404.72,1307.0
2020-07-13 15:25:00,404.02,405.28,403.2,403.42,3740.0,404.02,405.28,403.2,403.42,3740.0
2020-07-13 15:30:00,403.35,404.06,400.26,400.26,5384.0,403.35,404.06,400.26,400.26,5384.0
2020-07-13 15:35:00,400.79,402.86,400.79,402.52,5612.0,400.79,402.86,400.79,402.52,5612.0
2020-07-13 15:40:00,402.44,405.04,402.33,404.39,6678.0,402.44,405.04,402.33,404.39,6678.0
2020-07-13 15:45:00,404.43,404.58,402.28,402.82,5923.0,404.43,404.58,402.28,402.82,5923.0
2020-07-13 15:50:00,402.97,403.54,399.31,399.42,9476.0,402.97,403.54,399.31,399.42,9476.0
2020-07-13 15:55:00,400.24,401.31,398.63,399.99,24039.0,400.24,401.31,398.63,399.99,24039.0
2020-07-14 09:30:00,396.84,400.27,395.43,398.99,9986.0,396.84,400.27,395.43,398.99,9986.0
2020-07-14 09:35:00,399.89,400.79,399.19,400.79,1500.0,399.89,400.79,399.19,400.79,1500.0
2020-07-14 09:40:00,402.07,403.63,401.4,401.4,1000.0,402.07,403.63,401.4,401.4,1000.0
2020-07-14 09:45:00,402.47,402.47,399.41,399.41,1216.0,402.47,402.47,399.41,399.41,1216.0
2020-07-14 09:50:00,397.87,397.87,393.79,396.19,2576.0,397.87,397.87,393.79,396.19,2576.0
2020-07-14 09:55:00,393.81,395.43,393.81,395.43,1400.0,393.81,395.43,393.81,395.43,1400.0
2020-07-14 10:00:00,395.22,396.23,392.64,392.64,4122.0,395.22,396.23,392.64,392.64,4122.0
2020-07-14 10:05:00,392.95,393.34,391.3,391.31,1300.0,392.95,393.34,391.3,391.31,1300.0
2020-07-14 10:10:00,391.92,393.3,388.02,389.88,3842.0,391.92,393.3,388.02,389.88,3842.0
2020-07-14 10:15:00,389.46,390.46,388.61,389.02,2176.0,389.46,390.46,388.61,389.02,2176.0
2020-07-14 10:20:00,389.4,389.77,388.83,388.92,2700.0,389.4,389.77,388.83,388.92,2700.0
2020-07-14 10:25:00,388.93,390.65,388.88,390.48,1450.0,388.93,390.65,388.88,390.48,1450.0
2020-07-14 10:30:00,389.41,393.71,389.41,393.71,2892.0,389.41,393.71,389.41,393.71,2892.0
2020-07-14 10:35:00,394.22,396.59,393.44,393.44,2850.0,394.22,396.59,393.44,393.44,2850.0
2020-07-14 10:40:00,393.87,395.2,393.86,395.16,2400.0,393.87,395.2,393.86,395.16,2400.0
2020-07-14 10:45:00,395.59,396.31,394.9,395.85,2660.0,395.59,396.31,394.9,395.85,2660.0
2020-07-14 10:50:00,396.36,397.39,394.69,397.39,1000.0,396.36,397.39,394.69,397.39,1000.0
2020-07-14 10:55:00,397.91,397.91,395.28,395.28,6608.0,397.91,397.91,395.28,395.28,6608.0
2020-07-14 11:00:00,395.48,396.74,395.25,395.6,1800.0,395.48,396.74,395.25,395.6,1800.0
2020-07-14 11:05:00,395.26,397.23,394.94,396.74,1500.0,395.26,397.23,394.94,396.74,1500.0
2020-07-14 11:10:00,397.52,397.58,396.42,396.42,7800.0,397.52,397.58,396.42,396.42,7800.0
2020-07-14 11:15:00,396.32,397.39,396.29,396.61,2029.0,396.32,397.39,396.29,396.61,2029.0
2020-07-14 11:20:00,396.59,397.15,396.58,397.15,600.0,396.59,397.15,396.58,397.15,600.0
2020-07-14 11:25:00,396.93,396.93,395.22,396.2,1200.0,396.93,396.93,395.22,396.2,1200.0
2020-07-14 11:30:00,395.93,397.39,395.66,397.28,1300.0,395.93,397.39,395.66,397.28,1300.0
2020-07-14 11:35:00,396.8,397.61,396.8,397.17,600.0,396.8,397.61,396.8,397.17,600.0
2020-07-14 11:40:00,397.07,398.22,397.07,398.22,1700.0,397.07,398.22,397.07,398.22,1700.0
2020-07-14 11:45:00,398.65,398.65,398.25,398.25,400.0,398.65,398.65,398.25,398.25,400.0
2020-07-14 11:50:00,399.05,399.54,398.88,398.88,1200.0,399.05,399.54,398.88,398.88,1200.0
2020-07-14 11:55:00,398.28,398.46,397.53,397.53,1100.0,398.28,398.46,397.53,397.53,1100.0
2020-07-14 12:00:00,397.4,398.28,397.11,398.03,3183.0,397.4,398.28,397.11,398.03,3183.0
2020-07-14 12:05:00,397.68,397.68,397.18,397.44,1992.0,397.68,397.68,397.18,397.44,1992.0
2020-07-14 12:10:00,397.25,397.33,397.15,397.33,300.0,397.25,397.33,397.15,397.33,300.0
2020-07-14 12:15:00,397.59,398.81,397.59,398.81,1372.0,397.59,398.81,397.59,398.81,1372.0
2020-07-14 12:20:00,399.31,400.07,399.14,400.07,500.0,399.31,400.07,399.14,400.07,500.0
2020-07-14 12:25:00,399.42,399.78,398.72,398.73,4700.0,399.42,399.78,398.72,398.73,4700.0
2020-07-14 12:30:00,399.11,399.57,398.83,398.88,1600.0,399.11,399.57,398.83,398.88,1600.0
2020-07-14 12:35:00,399.39,399.62,399.28,399.62,1000.0,399.39,399.62,399.28,399.62,1000.0
2020-07-14 12:40:00,399.89,399.89,398.27,398.27,900.0,399.89,399.89,398.27,398.27,900.0
2020-07-14 12:45:00,398.65,399.5,398.62,399.44,1210.0,398.65,399.5,398.62,399.44,1210.0
2020-07-14 12:50:00,399.05,399.53,399.05,399.51,1100.0,399.05,399.53,399.05,399.51,1100.0
2020-07-14 12:55:00,398.65,398.65,397.77,398.08,3700.0,398.65,398.65,397.77,398.08,3700.0
2020-07-14 13:00:00,398.08,398.48,397.5,397.5,3500.0,398.08,398.48,397.5,397.5,3500.0
2020-07-14 13:05:00,397.77,398.33,397.76,397.77,1756.0,397.77,398.33,397.76,397.77,1756.0
2020-07-14 13:10:00,397.72,398.53,397.11,398.53,1200.0,397.72,398.53,397.11,398.53,1200.0
2020-07-14 13:15:00,399.07,399.07,399.07,399.07,100.0,399.07,399.07,399.07,399.07,100.0
2020-07-14 13:20:00,399.17,399.91,399.17,399.85,705.0,399.17,399.91,399.17,399.85,705.0
2020-07-14 13:25:00,400.21,400.39,400.16,400.27,900.0,400.21,400.39,400.16,400.27,900.0
2020-07-14 13:30:00,400.29,401.08,400.28,401.02,700.0,400.29,401.08,400.28,401.02,700.0
2020-07-14 13:35:00,401.27,401.7,401.27,401.7,300.0,401.27,401.7,401.27,401.7,300.0
2020-07-14 13:40:00,401.74,401.74,401.22,401.73,800.0,401.74,401.74,401.22,401.73,800.0
2020-07-14 13:45:00,401.39,401.39,401.17,401.17,300.0,401.39,401.39,401.17,401.17,300.0
2020-07-14 13:50:00,401.28,403.01,401.27,402.93,5000.0,401.28,403.01,401.27,402.93,5000.0
2020-07-14 13:55:00,403.07,403.11,401.11,401.55,2509.0,403.07,403.11,401.11,401.55,2509.0
2020-07-14 14:00:00,401.63,402.18,401.63,402.16,700.0,401.63,402.18,401.63,402.16,700.0
2020-07-14 14:05:00,401.71,401.99,401.24,401.8,6113.0,401.71,401.99,401.24,401.8,6113.0
2020-07-14 14:10:00,401.57,402.01,401.56,401.59,1862.0,401.57,402.01,401.56,401.59,1862.0
2020-07-14 14:15:00,402.11,402.61,402.11,402.61,892.0,402.11,402.61,402.11,402.61,892.0
2020-07-14 14:20:00,402.71,403.04,402.45,403.04,700.0,402.71,403.04,402.45,403.04,700.0
2020-07-14 14:25:00,403.04,403.93,403.04,403.93,1600.0,403.04,403.93,403.04,403.93,1600.0
2020-07-14 14:30:00,404.17,404.24,403.91,403.91,813.0,404.17,404.24,403.91,403.91,813.0
2020-07-14 14:35:00,403.67,403.67,402.78,402.78,200.0,403.67,403.67,402.78,402.78,200.0
2020-07-14 14:40:00,402.52,402.62,402.45,402.45,508.0,402.52,402.62,402.45,402.45,508.0
2020-07-14 14:45:00,403.02,403.08,402.07,402.14,3274.0,403.02,403.08,402.07,402.14,3274.0
2020-07-14 14:50:00,401.98,402.36,401.93,402.22,613.0,401.98,402.36,401.93,402.22,613.0
2020-07-14 14:55:00,402.56,403.07,402.55,402.65,1024.0,402.56,403.07,402.55,402.65,1024.0
2020-07-14 15:00:00,402.32,402.32,401.0,401.0,800.0,402.32,402.32,401.0,401.0,800.0
2020-07-14 15:05:00,401.06,401.08,400.26,400.93,2298.0,401.06,401.08,400.26,400.93,2298.0
2020-07-14 15:10:00,400.64,400.83,400.0,400.83,2300.0,400.64,400.83,400.0,400.83,2300.0
2020-07-14 15:15:00,400.66,400.72,399.79,399.79,840.0,400.66,400.72,399.79,399.79,840.0
2020-07-14 15:20:00,400.56,402.99,400.47,402.31,2775.0,400.56,402.99,400.47,402.31,2775.0
2020-07-14 15:25:00,402.22,402.76,401.07,401.08,4709.0,402.22,402.76,401.07,401.08,4709.0
2020-07-14 15:30:00,401.66,402.38,401.57,401.69,2256.0,401.66,402.38,401.57,401.69,2256.0
2020-07-14 15:35:00,401.64,402.16,400.8,402.16,8200.0,401.64,402.16,400.8,402.16,8200.0
2020-07-14 15:40:00,402.33,403.34,402.3,403.07,3720.0,402.33,403.34,402.3,403.07,3720.0
2020-07-14 15:45:00,403.43,404.04,403.23,404.04,2753.0,403.43,404.04,403.23,404.04,2753.0
2020-07-14 15:50:00,405.57,408.22,405.0,407.3,10984.0,405.57,408.22,405.0,407.3,10984.0
2020-07-14 15:55:00,406.75,409.19,406.39,408.71,37103.0,406.75,409.19,406.39,408.71,37103.0
2020-07-15 09:30:00,411.77,411.96,409.58,410.16,2382.0,411.77,411.96,409.58,410.16,2382.0
2020-07-15 09:35:00,410.53,410.53,408.59,409.42,2497.0,410.53,410.53,408.59,409.42,2497.0
2020-07-15 09:40:00,409.01,412.27,408.68,411.76,1693.0,409.01,412.27,408.68,411.76,1693.0
2020-07-15 09:45:00,411.21,411.21,410.31,410.31,300.0,411.21,411.21,410.31,410.31,300.0
2020-07-15 09:50:00,409.02,409.02,409.02,409.02,100.0,409.02,409.02,409.02,409.02,100.0
2020-07-15 09:55:00,406.85,407.45,405.99,405.99,400.0,406.85,407.45,405.99,405.99,400.0
2020-07-15 10:00:00,406.61,408.91,406.6,407.61,1300.0,406.61,408.91,406.6,407.61,1300.0
2020-07-15 10:05:00,407.32,407.32,407.32,407.32,100.0,407.32,407.32,407.32,407.32,100.0
2020-07-15 10:10:00,407.03,407.95,406.21,406.82,1300.0,407.03,407.95,406.21,406.82,1300.0
2020-07-15 10:15:00,407.51,408.49,407.51,408.49,900.0,407.51,408.49,407.51,408.49,900.0
2020-07-15 10:20:00,408.53,408.67,408.0,408.0,1200.0,408.53,408.67,408.0,408.0,1200.0
2020-07-15 10:25:00,407.99,408.02,407.98,408.02,200.0,407.99,408.02,407.98,408.02,200.0
2020-07-15 10:30:00,408.7,409.28,408.05,408.47,3176.0,408.7,409.28,408.05,408.47,3176.0
2020-07-15 10:35:00,408.72,409.43,408.11,408.69,9551.0,408.72,409.43,408.11,408.69,9551.0
2020-07-15 10:40:00,408.43,408.79,407.89,408.16,5871.0,408.43,408.79,407.89,408.16,5871.0
2020-07-15 10:45:00,408.39,408.81,407.87,408.44,11386.0,408.39,408.81,407.87,408.44,11386.0
2020-07-15 10:50:00,408.59,408.59,407.86,408.05,7906.0,408.59,408.59,407.86,408.05,7906.0
2020-07-15 10:55:00,407.86,407.86,406.41,406.41,2577.0,407.86,407.86,406.41,406.41,2577.0
2020-07-15 11:00:00,406.32,406.32,404.24,405.07,2745.0,406.32,406.32,404.24,405.07,2745.0
2020-07-15 11:05:00,405.4,405.78,405.4,405.78,500.0,405.4,405.78,405.4,405.78,500.0
2020-07-15 11:10:00,406.0,406.0,406.0,406.0,100.0,406.0,406.0,406.0,406.0,100.0
2020-07-15 11:15:00,406.51,406.51,405.46,405.47,200.0,406.51,406.51,405.46,405.47,200.0
2020-07-15 11:20:00,405.4,405.9,405.4,405.52,437.0,405.4,405.9,405.4,405.52,437.0
2020-07-15 11:25:00,406.34,408.25,406.34,407.58,826.0,406.34,408.25,406.34,407.58,826.0
2020-07-15 11:30:00,407.58,407.58,407.58,407.58,0.0,407.58,407.58,407.58,407.58,0.0
2020-07-15 11:35:00,407.24,407.24,406.26,406.26,300.0,407.24,407.24,406.26,406.26,300.0
2020-07-15 11:40:00,405.5,406.78,405.5,406.78,251.0,405.5,406.78,405.5,406.78,251.0
2020-07-15 11:45:00,405.33,405.33,404.03,404.03,200.0,405.33,405.33,404.03,404.03,200.0
2020-07-15 11:50:00,404.03,404.03,404.03,404.03,0.0,404.03,404.03,404.03,404.03,0.0
2020-07-15 11:55:00,405.49,405.8,403.95,404.59,928.0,405.49,405.8,403.95,404.59,928.0
2020-07-15 12:00:00,403.22,403.59,402.83,402.84,1034.0,403.22,403.59,402.83,402.84,1034.0
2020-07-15 12:05:00,403.24,403.72,403.19,403.31,789.0,403.24,403.72,403.19,403.31,789.0
2020-07-15 12:10:00,403.02,403.02,402.99,402.99,200.0,403.02,403.02,402.99,402.99,200.0
2020-07-15 12:15:00,404.04,404.04,403.76,403.83,601.0,404.04,404.04,403.76,403.83,601.0
2020-07-15 12:20:00,404.48,404.83,402.95,403.02,1100.0,404.48,404.83,402.95,403.02,1100.0
2020-07-15 12:25:00,402.31,404.0,402.31,403.73,3800.0,402.31,404.0,402.31,403.73,3800.0
2020-07-15 12:30:00,403.88,404.29,403.02,403.85,1600.0,403.88,404.29,403.02,403.85,1600.0
2020-07-15 12:35:00,403.41,403.95,403.22,403.4,684.0,403.41,403.95,403.22,403.4,684.0
2020-07-15 12:40:00,403.4,403.4,403.4,403.4,0.0,403.4,403.4,403.4,403.4,0.0
2020-07-15 12:45:00,404.96,405.24,404.96,405.24,300.0,404.96,405.24,404.96,405.24,300.0
2020-07-15 12:50:00,405.65,405.65,405.3,405.3,211.0,405.65,405.65,405.3,405.3,211.0
2020-07-15 12:55:00,405.92,406.48,405.92,406.48,500.0,405.92,406.48,405.92,406.48,500.0
2020-07-15 13:00:00,406.13,406.13,405.59,405.59,700.0,406.13,406.13,405.59,405.59,700.0
2020-07-15 13:05:00,405.47,406.19,405.14,406.19,1100.0,405.47,406.19,405.14,406.19,1100.0
2020-07-15 13:10:00,406.15,406.48,405.8,405.8,500.0,406.15,406.48,405.8,405.8,500.0
2020-07-15 13:15:00,405.86,405.86,404.7,404.7,1300.0,405.86,405.86,404.7,404.7,1300.0
2020-07-15 13:20:00,404.7,404.7,404.7,404.7,0.0,404.7,404.7,404.7,404.7,0.0
2020-07-15 13:25:00,404.04,404.27,402.48,403.12,2686.0,404.04,404.27,402.48,403.12,2686.0
2020-07-15 13:30:00,403.13,403.76,402.85,403.64,1200.0,403.13,403.76,402.85,403.64,1200.0
2020-07-15 13:35:00,403.88,404.12,403.64,403.89,1361.0,403.88,404.12,403.64,403.89,1361.0
2020-07-15 13:40:00,404.0,404.0,403.71,403.71,600.0,404.0,404.0,403.71,403.71,600.0
2020-07-15 13:45:00,403.95,404.24,403.95,404.24,700.0,403.95,404.24,403.95,404.24,700.0
2020-07-15 13:50:00,404.39,405.28,404.18,404.31,3500.0,404.39,405.28,404.18,404.31,3500.0
2020-07-15 13:55:00,404.3,404.91,403.93,404.91,1716.0,404.3,404.91,403.93,404.91,1716.0
2020-07-15 14:00:00,404.92,406.84,404.92,406.58,1155.0,404.92,406.84,404.92,406.58,1155.0
2020-07-15 14:05:00,406.5,406.86,406.36,406.43,4741.0,406.5,406.86,406.36,406.43,4741.0
2020-07-15 14:10:00,406.1,406.82,405.9,405.98,3212.0,406.1,406.82,405.9,405.98,3212.0
2020-07-15 14:15:00,405.43,406.03,404.56,405.58,1600.0,405.43,406.03,404.56,405.58,1600.0
2020-07-15 14:20:00,405.07,405.7,404.35,404.35,6000.0,405.07,405.7,404.35,404.35,6000.0
2020-07-15 14:25:00,404.61,404.86,403.81,404.02,2533.0,404.61,404.86,403.81,404.02,2533.0
2020-07-15 14:30:00,404.88,405.31,404.78,405.31,1714.0,404.88,405.31,404.78,405.31,1714.0
2020-07-15 14:35:00,404.84,405.56,404.73,405.48,1455.0,404.84,405.56,404.73,405.48,1455.0
2020-07-15 14:40:00,405.67,405.85,405.67,405.85,300.0,405.67,405.85,405.67,405.85,300.0
2020-07-15 14:45:00,405.11,405.64,404.98,405.36,700.0,405.11,405.64,404.98,405.36,700.0
2020-07-15 14:50:00,405.25,405.25,403.66,403.66,1529.0,405.25,405.25,403.66,403.66,1529.0
2020-07-15 14:55:00,404.28,404.45,403.87,403.87,1000.0,404.28,404.45,403.87,403.87,1000.0
2020-07-15 15:00:00,403.24,403.52,403.24,403.52,316.0,403.24,403.52,403.24,403.52,316.0
2020-07-15 15:05:00,402.99,403.41,402.64,403.41,400.0,402.99,403.41,402.64,403.41,400.0
2020-07-15 15:10:00,403.4,403.4,402.42,403.34,905.0,403.4,403.4,402.42,403.34,905.0
2020-07-15 15:15:00,402.95,404.69,402.59,404.69,3911.0,402.95,404.69,402.59,404.69,3911.0
2020-07-15 15:20:00,404.63,404.69,403.66,403.75,2279.0,404.63,404.69,403.66,403.75,2279.0
2020-07-15 15:25:00,403.68,404.33,402.79,404.33,3992.0,403.68,404.33,402.79,404.33,3992.0
2020-07-15 15:30:00,404.31,404.81,403.7,404.37,5843.0,404.31,404.81,403.7,404.37,5843.0
2020-07-15 15:35:00,404.49,404.96,404.42,404.62,3135.0,404.49,404.96,404.42,404.62,3135.0
2020-07-15 15:40:00,404.35,404.8,404.14,404.3,1399.0,404.35,404.8,404.14,404.3,1399.0
2020-07-15 15:45:00,404.35,404.76,404.12,404.41,6531.0,404.35,404.76,404.12,404.41,6531.0
2020-07-15 15:50:00,403.95,405.6,403.94,404.7,6890.0,403.95,405.6,403.94,404.7,6890.0
2020-07-15 15:55:00,404.59,406.51,404.59,406.02,12085.0,404.59,406.51,404.59,406.02,12085.0
2020-07-16 09:30:00,400.93,400.93,399.22,399.23,1379.0,400.93,400.93,399.22,399.23,1379.0
2020-07-16 09:35:00,398.86,399.45,397.6,399.45,400.0,398.86,399.45,397.6,399.45,400.0
2020-07-16 09:40:00,399.97,399.97,399.72,399.72,214.0,399.97,399.97,399.72,399.72,214.0
2020-07-16 09:45:00,399.38,399.39,398.31,398.61,300.0,399.38,399.39,398.31,398.61,300.0
2020-07-16 09:50:00,400.55,402.6,400.55,402.6,700.0,400.55,402.6,400.55,402.6,700.0
2020-07-16 09:55:00,402.52,402.74,400.89,400.89,300.0,402.52,402.74,400.89,400.89,300.0
2020-07-16 10:00:00,399.98,399.98,399.98,399.98,100.0,399.98,399.98,399.98,399.98,100.0
2020-07-16 10:05:00,399.87,400.66,399.84,400.66,1017.0,399.87,400.66,399.84,400.66,1017.0
2020-07-16 10:10:00,400.78,401.59,400.78,401.03,600.0,400.78,401.59,400.78,401.03,600.0
2020-07-16 10:15:00,400.99,402.28,400.3,400.67,1418.0,400.99,402.28,400.3,400.67,1418.0
2020-07-16 10:20:00,400.67,400.67,400.67,400.67,0.0,400.67,400.67,400.67,400.67,0.0
2020-07-16 10:25:00,399.8,400.67,398.93,400.19,1000.0,399.8,400.67,398.93,400.19,1000.0
2020-07-16 10:30:00,401.05,401.71,400.97,401.71,600.0,401.05,401.71,400.97,401.71,600.0
2020-07-16 10:35:00,401.27,401.44,400.66,401.44,335.0,401.27,401.44,400.66,401.44,335.0
2020-07-16 10:40:00,401.2,402.39,401.2,402.35,600.0,401.2,402.39,401.2,402.35,600.0
2020-07-16 10:45:00,402.03,402.03,401.05,401.96,1627.0,402.03,402.03,401.05,401.96,1627.0
2020-07-16 10:50:00,401.84,401.84,401.83,401.84,100.0,401.84,401.84,401.83,401.84,100.0
2020-07-16 10:55:00,401.61,401.61,400.0,400.36,3727.0,401.61,401.61,400.0,400.36,3727.0
2020-07-16 11:00:00,399.99,400.04,399.15,399.15,1105.0,399.99,400.04,399.15,399.15,1105.0
2020-07-16 11:05:00,398.34,399.11,398.34,399.08,2330.0,398.34,399.11,398.34,399.08,2330.0
2020-07-16 11:10:00,398.48,399.1,398.48,399.1,1005.0,398.48,399.1,398.48,399.1,1005.0
2020-07-16 11:15:00,399.13,399.86,398.9,399.65,2241.0,399.13,399.86,398.9,399.65,2241.0
2020-07-16 11:20:00,400.27,400.8,400.09,400.66,900.0,400.27,400.8,400.09,400.66,900.0
2020-07-16 11:25:00,400.71,400.99,400.18,400.4,1000.0,400.71,400.99,400.18,400.4,1000.0
2020-07-16 11:30:00,400.5,400.88,399.44,399.44,1500.0,400.5,400.88,399.44,399.44,1500.0
2020-07-16 11:35:00,400.58,400.6,399.46,399.46,700.0,400.58,400.6,399.46,399.46,700.0
2020-07-16 11:40:00,400.26,400.28,398.31,399.1,1000.0,400.26,400.28,398.31,399.1,1000.0
2020-07-16 11:45:00,399.05,399.76,398.92,398.99,1600.0,399.05,399.76,398.92,398.99,1600.0
2020-07-16 11:50:00,398.48,399.13,398.39,398.39,1300.0,398.48,399.13,398.39,398.39,1300.0
2020-07-16 11:55:00,398.88,399.4,398.74,399.16,1448.0,398.88,399.4,398.74,399.16,1448.0
2020-07-16 12:00:00,399.25,399.74,398.83,398.99,1900.0,399.25,399.74,398.83,398.99,1900.0
2020-07-16 12:05:00,399.99,399.99,398.64,398.64,700.0,399.99,399.99,398.64,398.64,700.0
2020-07-16 12:10:00,399.13,399.37,398.73,398.73,460.0,399.13,399.37,398.73,398.73,460.0
2020-07-16 12:15:00,398.48,398.48,398.48,398.48,100.0,398.48,398.48,398.48,398.48,100.0
2020-07-16 12:20:00,398.08,398.08,397.55,397.55,300.0,398.08,398.08,397.55,397.55,300.0
2020-07-16 12:25:00,397.22,397.3,397.22,397.3,200.0,397.22,397.3,397.22,397.3,200.0
2020-07-16 12:30:00,397.2,397.2,397.01,397.01,200.0,397.2,397.2,397.01,397.01,200.0
2020-07-16 12:35:00,396.87,397.17,396.87,397.17,200.0,396.87,397.17,396.87,397.17,200.0
2020-07-16 12:40:00,397.22,397.85,397.22,397.85,807.0,397.22,397.85,397.22,397.85,807.0
2020-07-16 12:45:00,398.28,398.28,397.39,397.39,300.0,398.28,398.28,397.39,397.39,300.0
2020-07-16 12:50:00,397.59,398.55,397.59,398.37,800.0,397.59,398.55,397.59,398.37,800.0
2020-07-16 12:55:00,397.87,398.14,396.9,396.9,1645.0,397.87,398.14,396.9,396.9,1645.0
2020-07-16 13:00:00,397.54,398.39,397.54,398.39,800.0,397.54,398.39,397.54,398.39,800.0
2020-07-16 13:05:00,398.38,398.93,397.78,398.93,600.0,398.38,398.93,397.78,398.93,600.0
2020-07-16 13:10:00,398.51,399.08,398.3,399.08,1500.0,398.51,399.08,398.3,399.08,1500.0
2020-07-16 13:15:00,399.28,399.28,399.28,399.28,100.0,399.28,399.28,399.28,399.28,100.0
2020-07-16 13:20:00,399.28,399.28,399.28,399.28,0.0,399.28,399.28,399.28,399.28,0.0
2020-07-16 13:25:00,399.68,399.97,399.53,399.53,700.0,399.68,399.97,399.53,399.53,700.0
2020-07-16 13:30:00,400.01,400.01,399.63,399.63,1250.0,400.01,400.01,399.63,399.63,1250.0
2020-07-16 13:35:00,400.17,400.17,400.17,400.17,100.0,400.17,400.17,400.17,400.17,100.0
2020-07-16 13:40:00,399.74,399.76,399.74,399.76,200.0,399.74,399.76,399.74,399.76,200.0
2020-07-16 13:45:00,399.76,401.23,399.76,401.23,700.0,399.76,401.23,399.76,401.23,700.0
2020-07-16 13:50:00,400.97,400.97,400.74,400.74,200.0,400.97,400.97,400.74,400.74,200.0
2020-07-16 13:55:00,400.67,400.68,400.28,400.54,809.0,400.67,400.68,400.28,400.54,809.0
2020-07-16 14:00:00,400.88,400.88,400.88,400.88,100.0,400.88,400.88,400.88,400.88,100.0
2020-07-16 14:05:00,401.28,401.28,401.27,401.28,100.0,401.28,401.28,401.27,401.28,100.0
2020-07-16 14:10:00,401.28,401.28,401.28,401.28,0.0,401.28,401.28,401.28,401.28,0.0
2020-07-16 14:15:00,401.95,401.95,401.46,401.88,300.0,401.95,401.95,401.46,401.88,300.0
2020-07-16 14:20:00,401.84,402.04,401.82,401.82,2610.0,401.84,402.04,401.82,401.82,2610.0
2020-07-16 14:25:00,402.41,403.02,402.37,402.45,3078.0,402.41,403.02,402.37,402.45,3078.0
2020-07-16 14:30:00,402.16,403.32,402.16,403.2,2700.0,402.16,403.32,402.16,403.2,2700.0
2020-07-16 14:35:00,403.2,403.2,403.2,403.2,0.0,403.2,403.2,403.2,403.2,0.0
2020-07-16 14:40:00,402.73,402.73,402.72,402.73,100.0,402.73,402.73,402.72,402.73,100.0
2020-07-16 14:45:00,402.56,402.59,401.63,401.63,400.0,402.56,402.59,401.63,401.63,400.0
2020-07-16 14:50:00,401.34,401.64,400.56,400.56,1500.0,401.34,401.64,400.56,400.56,1500.0
2020-07-16 14:55:00,400.35,400.4,400.14,400.14,480.0,400.35,400.4,400.14,400.14,480.0
2020-07-16 15:00:00,400.01,400.45,399.78,400.44,800.0,400.01,400.45,399.78,400.44,800.0
2020-07-16 15:05:00,400.77,401.09,400.77,401.09,200.0,400.77,401.09,400.77,401.09,200.0
2020-07-16 15:10:00,400.77,401.1,400.76,400.95,800.0,400.77,401.1,400.76,400.95,800.0
2020-07-16 15:15:00,400.4,400.58,400.19,400.19,507.0,400.4,400.58,400.19,400.19,507.0
2020-07-16 15:20:00,400.23,400.92,400.23,400.92,2200.0,400.23,400.92,400.23,400.92,2200.0
2020-07-16 15:25:00,400.31,402.02,400.13,401.33,2027.0,400.31,402.02,400.13,401.33,2027.0
2020-07-16 15:30:00,401.99,401.99,401.48,401.79,1035.0,401.99,401.99,401.48,401.79,1035.0
2020-07-16 15:35:00,401.61,402.34,401.6,402.17,1549.0,401.61,402.34,401.6,402.17,1549.0
2020-07-16 15:40:00,402.12,402.12,401.35,402.01,1669.0,402.12,402.12,401.35,402.01,1669.0
2020-07-16 15:45:00,401.77,401.89,400.8,401.15,3252.0,401.77,401.89,400.8,401.15,3252.0
2020-07-16 15:50:00,401.01,401.01,400.03,400.93,6930.0,401.01,401.01,400.03,400.93,6930.0
2020-07-16 15:55:00,400.8,401.66,400.24,400.29,18935.0,400.8,401.66,400.24,400.29,18935.0
2020-07-17 09:30:00,403.42,403.59,403.42,403.59,1151.0,403.42,403.59,403.42,403.59,1151.0
2020-07-17 09:35:00,403.59,403.59,403.59,403.59,0.0,403.59,403.59,403.59,403.59,0.0
2020-07-17 09:40:00,403.8,403.99,401.04,402.19,900.0,403.8,403.99,401.04,402.19,900.0
2020-07-17 09:45:00,402.16,402.16,402.15,402.16,100.0,402.16,402.16,402.15,402.16,100.0
2020-07-17 09:50:00,402.19,402.19,402.18,402.19,181.0,402.19,402.19,402.18,402.19,181.0
2020-07-17 09:55:00,402.38,402.96,401.19,402.96,900.0,402.38,402.96,401.19,402.96,900.0
2020-07-17 10:00:00,402.08,402.6,399.88,400.08,3100.0,402.08,402.6,399.88,400.08,3100.0
2020-07-17 10:05:00,401.41,402.01,400.9,401.99,2368.0,401.41,402.01,400.9,401.99,2368.0
2020-07-17 10:10:00,401.51,403.58,401.51,403.58,600.0,401.51,403.58,401.51,403.58,600.0
2020-07-17 10:15:00,402.23,402.23,401.97,401.97,400.0,402.23,402.23,401.97,401.97,400.0
2020-07-17 10:20:00,401.9,401.9,401.9,401.9,100.0,401.9,401.9,401.9,401.9,100.0
2020-07-17 10:25:00,401.54,401.83,401.12,401.7,2803.0,401.54,401.83,401.12,401.7,2803.0
2020-07-17 10:30:00,402.13,403.21,402.13,402.66,900.0,402.13,403.21,402.13,402.66,900.0
2020-07-17 10:35:00,403.02,403.09,403.02,403.09,200.0,403.02,403.09,403.02,403.09,200.0
2020-07-17 10:40:00,402.17,402.21,401.62,401.62,600.0,402.17,402.21,401.62,401.62,600.0
2020-07-17 10:45:00,401.55,401.96,401.45,401.96,780.0,401.55,401.96,401.45,401.96,780.0
2020-07-17 10:50:00,401.9,402.15,401.32,401.38,609.0,401.9,402.15,401.32,401.38,609.0
2020-07-17 10:55:00,401.46,402.35,401.38,402.35,300.0,401.46,402.35,401.38,402.35,300.0
2020-07-17 11:00:00,402.59,402.59,401.86,402.41,800.0,402.59,402.59,401.86,402.41,800.0
2020-07-17 11:05:00,402.41,402.41,402.41,402.41,0.0,402.41,402.41,402.41,402.41,0.0
2020-07-17 11:10:00,403.11,403.57,402.96,403.33,1200.0,403.11,403.57,402.96,403.33,1200.0
2020-07-17 11:15:00,403.17,404.0,403.16,403.99,1410.0,403.17,404.0,403.16,403.99,1410.0
2020-07-17 11:20:00,404.0,404.69,404.0,404.0,800.0,404.0,404.69,404.0,404.0,800.0
2020-07-17 11:25:00,404.0,404.0,404.0,404.0,0.0,404.0,404.0,404.0,404.0,0.0
2020-07-17 11:30:00,403.73,404.15,403.73,403.86,700.0,403.73,404.15,403.73,403.86,700.0
2020-07-17 11:35:00,404.15,404.24,403.57,403.59,1900.0,404.15,404.24,403.57,403.59,1900.0
2020-07-17 11:40:00,403.49,404.08,403.49,403.51,1010.0,403.49,404.08,403.49,403.51,1010.0
2020-07-17 11:45:00,403.25,403.56,403.19,403.19,400.0,403.25,403.56,403.19,403.19,400.0
2020-07-17 11:50:00,403.49,404.63,403.49,404.63,2200.0,403.49,404.63,403.49,404.63,2200.0
2020-07-17 11:55:00,405.0,405.73,405.0,405.63,726.0,405.0,405.73,405.0,405.63,726.0
2020-07-17 12:00:00,405.71,406.07,405.68,406.07,700.0,405.71,406.07,405.68,406.07,700.0
2020-07-17 12:05:00,406.07,406.07,406.07,406.07,0.0,406.07,406.07,406.07,406.07,0.0
2020-07-17 12:10:00,406.59,406.59,406.59,406.59,100.0,406.59,406.59,406.59,406.59,100.0
2020-07-17 12:15:00,406.58,406.58,406.58,406.58,200.0,406.58,406.58,406.58,406.58,200.0
2020-07-17 12:20:00,406.59,406.59,406.34,406.45,801.0,406.59,406.59,406.34,406.45,801.0
2020-07-17 12:25:00,406.45,406.45,406.45,406.45,0.0,406.45,406.45,406.45,406.45,0.0
2020-07-17 12:30:00,406.74,406.74,405.74,405.75,1200.0,406.74,406.74,405.74,405.75,1200.0
2020-07-17 12:35:00,406.3,406.3,406.24,406.24,300.0,406.3,406.3,406.24,406.24,300.0
2020-07-17 12:40:00,406.17,406.17,406.16,406.16,300.0,406.17,406.17,406.16,406.16,300.0
2020-07-17 12:45:00,406.36,406.85,406.15,406.24,1200.0,406.36,406.85,406.15,406.24,1200.0
2020-07-17 12:50:00,406.41,407.36,406.23,407.06,2725.0,406.41,407.36,406.23,407.06,2725.0
2020-07-17 12:55:00,407.06,407.94,407.06,407.92,2100.0,407.06,407.94,407.06,407.92,2100.0
2020-07-17 13:00:00,407.87,408.66,407.86,408.66,500.0,407.87,408.66,407.86,408.66,500.0
2020-07-17 13:05:00,408.52,408.88,408.45,408.45,1000.0,408.52,408.88,408.45,408.45,1000.0
2020-07-17 13:10:00,408.58,408.71,408.56,408.58,700.0,408.58,408.71,408.56,408.58,700.0
2020-07-17 13:15:00,408.36,408.79,407.74,408.28,2006.0,408.36,408.79,407.74,408.28,2006.0
2020-07-17 13:20:00,408.28,409.62,407.92,409.62,2233.0,408.28,409.62,407.92,409.62,2233.0
2020-07-17 13:25:00,410.06,410.24,409.6,409.88,2800.0,410.06,410.24,409.6,409.88,2800.0
2020-07-17 13:30:00,409.96,410.31,409.88,409.98,1500.0,409.96,410.31,409.88,409.98,1500.0
2020-07-17 13:35:00,409.99,410.71,409.98,410.37,4042.0,409.99,410.71,409.98,410.37,4042.0
2020-07-17 13:40:00,410.51,410.83,409.99,410.04,2800.0,410.51,410.83,409.99,410.04,2800.0
2020-07-17 13:45:00,410.04,410.56,409.61,410.56,1855.0,410.04,410.56,409.61,410.56,1855.0
2020-07-17 13:50:00,410.38,410.72,410.29,410.71,1200.0,410.38,410.72,410.29,410.71,1200.0
2020-07-17 13:55:00,410.38,410.51,409.84,410.36,2343.0,410.38,410.51,409.84,410.36,2343.0
2020-07-17 14:00:00,410.65,412.0,410.65,411.31,2276.0,410.65,412.0,410.65,411.31,2276.0
2020-07-17 14:05:00,411.45,412.2,411.4,412.2,1300.0,411.45,412.2,411.4,412.2,1300.0
2020-07-17 14:10:00,412.94,413.33,412.88,413.02,700.0,412.94,413.33,412.88,413.02,700.0
2020-07-17 14:15:00,412.92,413.3,412.6,412.84,3196.0,412.92,413.3,412.6,412.84,3196.0
2020-07-17 14:20:00,412.68,413.16,412.47,412.64,8090.0,412.68,413.16,412.47,412.64,8090.0
2020-07-17 14:25:00,412.81,413.07,412.48,412.93,1200.0,412.81,413.07,412.48,412.93,1200.0
2020-07-17 14:30:00,412.69,412.76,411.97,411.97,2194.0,412.69,412.76,411.97,411.97,2194.0
2020-07-17 14:35:00,411.59,412.63,411.58,412.63,2700.0,411.59,412.63,411.58,412.63,2700.0
2020-07-17 14:40:00,412.3,412.52,412.01,412.52,2816.0,412.3,412.52,412.01,412.52,2816.0
2020-07-17 14:45:00,412.74,413.35,412.74,413.35,1100.0,412.74,413.35,412.74,413.35,1100.0
2020-07-17 14:50:00,413.29,413.76,413.29,413.75,700.0,413.29,413.76,413.29,413.75,700.0
2020-07-17 14:55:00,413.35,413.71,413.06,413.62,1700.0,413.35,413.71,413.06,413.62,1700.0
2020-07-17 15:00:00,413.36,413.56,412.75,412.75,2101.0,413.36,413.56,412.75,412.75,2101.0
2020-07-17 15:05:00,412.66,412.75,411.78,412.75,2107.0,412.66,412.75,411.78,412.75,2107.0
2020-07-17 15:10:00,412.34,413.16,412.33,412.81,2600.0,412.34,413.16,412.33,412.81,2600.0
2020-07-17 15:15:00,412.81,414.01,412.56,413.56,1354.0,412.81,414.01,412.56,413.56,1354.0
2020-07-17 15:20:00,413.57,414.07,413.55,413.94,1600.0,413.57,414.07,413.55,413.94,1600.0
2020-07-17 15:25:00,413.94,414.06,413.6,413.75,3200.0,413.94,414.06,413.6,413.75,3200.0
2020-07-17 15:30:00,413.74,413.97,413.55,413.84,4613.0,413.74,413.97,413.55,413.84,4613.0
2020-07-17 15:35:00,413.74,414.19,413.5,413.83,7390.0,413.74,414.19,413.5,413.83,7390.0
2020-07-17 15:40:00,413.79,413.79,412.97,413.53,3842.0,413.79,413.79,412.97,413.53,3842.0
2020-07-17 15:45:00,413.56,414.51,413.55,414.13,11430.0,413.56,414.51,413.55,414.13,11430.0
2020-07-17 15:50:00,413.88,414.13,413.09,413.31,26084.0,413.88,414.13,413.09,413.31,26084.0
2020-07-17 15:55:00,413.31,414.53,413.21,413.21,44010.0,413.31,414.53,413.21,413.21,44010.0
2020-07-20 09:30:00,413.15,413.98,412.53,413.07,1939.0,413.15,413.98,412.53,413.07,1939.0
2020-07-20 09:35:00,412.21,412.75,409.88,410.05,1300.0,412.21,412.75,409.88,410.05,1300.0
2020-07-20 09:40:00,409.84,412.43,409.43,409.43,1000.0,409.84,412.43,409.43,409.43,1000.0
2020-07-20 09:45:00,412.16,412.17,412.16,412.17,422.0,412.16,412.17,412.16,412.17,422.0
2020-07-20 09:50:00,412.7,413.66,412.17,413.66,900.0,412.7,413.66,412.17,413.66,900.0
2020-07-20 09:55:00,413.94,414.26,411.98,413.65,800.0,413.94,414.26,411.98,413.65,800.0
2020-07-20 10:00:00,413.15,415.24,413.15,415.24,1300.0,413.15,415.24,413.15,415.24,1300.0
2020-07-20 10:05:00,414.68,415.87,414.68,415.42,1330.0,414.68,415.87,414.68,415.42,1330.0
2020-07-20 10:10:00,414.58,414.58,413.01,413.53,2100.0,414.58,414.58,413.01,413.53,2100.0
2020-07-20 10:15:00,413.2,413.2,411.77,411.77,600.0,413.2,413.2,411.77,411.77,600.0
2020-07-20 10:20:00,412.01,413.34,411.93,413.34,1106.0,412.01,413.34,411.93,413.34,1106.0
2020-07-20 10:25:00,414.62,414.62,412.51,413.08,963.0,414.62,414.62,412.51,413.08,963.0
2020-07-20 10:30:00,412.93,413.43,412.48,412.48,800.0,412.93,413.43,412.48,412.48,800.0
2020-07-20 10:35:00,412.93,413.06,412.5,413.06,1700.0,412.93,413.06,412.5,413.06,1700.0
2020-07-20 10:40:00,413.45,413.45,413.04,413.04,200.0,413.45,413.45,413.04,413.04,200.0
2020-07-20 10:45:00,412.96,413.34,412.47,412.47,3417.0,412.96,413.34,412.47,412.47,3417.0
2020-07-20 10:50:00,412.47,412.58,411.47,411.47,1069.0,412.47,412.58,411.47,411.47,1069.0
2020-07-20 10:55:00,411.57,412.15,411.14,411.14,1400.0,411.57,412.15,411.14,411.14,1400.0
2020-07-20 11:00:00,411.45,411.45,409.95,409.95,1200.0,411.45,411.45,409.95,409.95,1200.0
2020-07-20 11:05:00,409.83,410.11,409.34,409.34,400.0,409.83,410.11,409.34,409.34,400.0
2020-07-20 11:10:00,409.68,410.24,409.35,409.43,2402.0,409.68,410.24,409.35,409.43,2402.0
2020-07-20 11:15:00,409.86,410.06,409.01,409.01,1300.0,409.86,410.06,409.01,409.01,1300.0
2020-07-20 11:20:00,409.03,409.49,408.51,409.15,2388.0,409.03,409.49,408.51,409.15,2388.0
2020-07-20 11:25:00,409.01,409.49,408.92,409.49,1200.0,409.01,409.49,408.92,409.49,1200.0
2020-07-20 11:30:00,408.58,408.58,408.58,408.58,100.0,408.58,408.58,408.58,408.58,100.0
2020-07-20 11:35:00,408.35,408.53,407.99,408.36,600.0,408.35,408.53,407.99,408.36,600.0
2020-07-20 11:40:00,408.37,408.71,407.52,408.03,2008.0,408.37,408.71,407.52,408.03,2008.0
2020-07-20 11:45:00,407.49,408.18,407.49,408.18,672.0,407.49,408.18,407.49,408.18,672.0
2020-07-20 11:50:00,408.41,408.63,407.92,407.97,2500.0,408.41,408.63,407.92,407.97,2500.0
2020-07-20 11:55:00,408.16,408.32,407.56,408.32,5300.0,408.16,408.32,407.56,408.32,5300.0
2020-07-20 12:00:00,408.35,408.35,407.01,407.44,1030.0,408.35,408.35,407.01,407.44,1030.0
2020-07-20 12:05:00,407.03,407.74,407.03,407.74,500.0,407.03,407.74,407.03,407.74,500.0
2020-07-20 12:10:00,407.28,407.79,407.05,407.78,2200.0,407.28,407.79,407.05,407.78,2200.0
2020-07-20 12:15:00,407.51,407.73,407.51,407.56,300.0,407.51,407.73,407.51,407.56,300.0
2020-07-20 12:20:00,408.18,409.59,407.95,408.59,4400.0,408.18,409.59,407.95,408.59,4400.0
2020-07-20 12:25:00,409.04,409.64,409.04,409.04,1023.0,409.04,409.64,409.04,409.04,1023.0
2020-07-20 12:30:00,408.44,410.13,408.44,409.91,1700.0,408.44,410.13,408.44,409.91,1700.0
2020-07-20 12:35:00,409.87,410.3,409.87,410.21,600.0,409.87,410.3,409.87,410.21,600.0
2020-07-20 12:40:00,410.73,411.3,410.51,411.24,600.0,410.73,411.3,410.51,411.24,600.0
2020-07-20 12:45:00,411.91,411.91,411.91,411.91,100.0,411.91,411.91,411.91,411.91,100.0
2020-07-20 12:50:00,411.91,411.91,411.91,411.91,0.0,411.91,411.91,411.91,411.91,0.0
2020-07-20 12:55:00,412.19,412.95,411.9,412.39,4929.0,412.19,412.95,411.9,412.39,4929.0
2020-07-20 13:00:00,412.43,413.01,412.37,412.95,600.0,412.43,413.01,412.37,412.95,600.0
2020-07-20 13:05:00,412.99,412.99,412.94,412.94,200.0,412.99,412.99,412.94,412.94,200.0
2020-07-20 13:10:00,413.3,414.54,413.3,414.54,500.0,413.3,414.54,413.3,414.54,500.0
2020-07-20 13:15:00,414.61,415.31,414.61,415.31,1105.0,414.61,415.31,414.61,415.31,1105.0
2020-07-20 13:20:00,415.31,415.31,415.31,415.31,0.0,415.31,415.31,415.31,415.31,0.0
2020-07-20 13:25:00,414.55,414.99,413.96,414.99,2100.0,414.55,414.99,413.96,414.99,2100.0
2020-07-20 13:30:00,414.75,414.91,414.75,414.91,200.0,414.75,414.91,414.75,414.91,200.0
2020-07-20 13:35:00,414.99,414.99,414.98,414.99,100.0,414.99,414.99,414.98,414.99,100.0
2020-07-20 13:40:00,415.62,416.03,415.62,416.03,300.0,415.62,416.03,415.62,416.03,300.0
2020-07-20 13:45:00,415.93,415.98,415.87,415.98,400.0,415.93,415.98,415.87,415.98,400.0
2020-07-20 13:50:00,416.07,416.33,415.88,416.33,500.0,416.07,416.33,415.88,416.33,500.0
2020-07-20 13:55:00,415.53,415.53,414.68,415.3,830.0,415.53,415.53,414.68,415.3,830.0
2020-07-20 14:00:00,415.08,415.24,414.89,414.89,300.0,415.08,415.24,414.89,414.89,300.0
2020-07-20 14:05:00,415.44,415.87,415.44,415.87,200.0,415.44,415.87,415.44,415.87,200.0
2020-07-20 14:10:00,415.46,416.14,415.42,415.5,900.0,415.46,416.14,415.42,415.5,900.0
2020-07-20 14:15:00,415.5,415.5,415.5,415.5,0.0,415.5,415.5,415.5,415.5,0.0
2020-07-20 14:20:00,416.17,416.35,416.1,416.1,300.0,416.17,416.35,416.1,416.1,300.0
2020-07-20 14:25:00,415.96,415.96,415.96,415.96,100.0,415.96,415.96,415.96,415.96,100.0
2020-07-20 14:30:00,415.79,416.16,415.79,416.15,800.0,415.79,416.16,415.79,416.15,800.0
2020-07-20 14:35:00,415.85,415.85,415.25,415.71,900.0,415.85,415.85,415.25,415.71,900.0
2020-07-20 14:40:00,415.97,416.42,415.97,416.34,700.0,415.97,416.42,415.97,416.34,700.0
2020-07-20 14:45:00,416.23,416.45,416.23,416.33,700.0,416.23,416.45,416.23,416.33,700.0
2020-07-20 14:50:00,416.5,416.51,416.5,416.5,100.0,416.5,416.51,416.5,416.5,100.0
2020-07-20 14:55:00,416.46,417.61,416.45,417.22,1600.0,416.46,417.61,416.45,417.22,1600.0
2020-07-20 15:00:00,417.3,417.3,416.9,417.28,600.0,417.3,417.3,416.9,417.28,600.0
2020-07-20 15:05:00,417.3,417.55,417.23,417.32,400.0,417.3,417.55,417.23,417.32,400.0
2020-07-20 15:10:00,417.57,417.75,416.74,417.73,4102.0,417.57,417.75,416.74,417.73,4102.0
2020-07-20 15:15:00,417.45,417.47,417.16,417.43,800.0,417.45,417.47,417.16,417.43,800.0
2020-07-20 15:20:00,417.05,417.39,416.79,416.88,1331.0,417.05,417.39,416.79,416.88,1331.0
2020-07-20 15:25:00,417.29,417.54,417.17,417.17,1300.0,417.29,417.54,417.17,417.17,1300.0
2020-07-20 15:30:00,417.13,417.5,416.94,417.15,1400.0,417.13,417.5,416.94,417.15,1400.0
2020-07-20 15:35:00,417.16,417.44,417.16,417.4,900.0,417.16,417.44,417.16,417.4,900.0
2020-07-20 15:40:00,417.13,417.33,416.62,416.95,4894.0,417.13,417.33,416.62,416.95,4894.0
2020-07-20 15:45:00,417.02,417.58,416.53,417.34,5900.0,417.02,417.58,416.53,417.34,5900.0
2020-07-20 15:50:00,417.61,418.08,417.14,417.21,8118.0,417.61,418.08,417.14,417.21,8118.0
2020-07-20 15:55:00,417.08,417.13,415.59,415.73,25519.0,417.08,417.13,415.59,415.73,25519.0
2020-07-21 09:30:00,418.05,419.82,418.05,419.64,1935.0,418.05,419.82,418.05,419.64,1935.0
2020-07-21 09:35:00,419.75,419.97,417.56,417.92,2264.0,419.75,419.97,417.56,417.92,2264.0
2020-07-21 09:40:00,417.11,419.22,416.99,419.14,1200.0,417.11,419.22,416.99,419.14,1200.0
2020-07-21 09:45:00,419.69,420.96,419.69,420.92,913.0,419.69,420.96,419.69,420.92,913.0
2020-07-21 09:50:00,422.49,422.49,420.18,420.18,750.0,422.49,422.49,420.18,420.18,750.0
2020-07-21 09:55:00,421.76,422.05,421.11,421.28,900.0,421.76,422.05,421.11,421.28,900.0
2020-07-21 10:00:00,420.22,421.16,419.06,421.16,1300.0,420.22,421.16,419.06,421.16,1300.0
2020-07-21 10:05:00,421.32,421.32,417.88,418.85,2700.0,421.32,421.32,417.88,418.85,2700.0
2020-07-21 10:10:00,418.66,419.4,418.66,419.4,600.0,418.66,419.4,418.66,419.4,600.0
2020-07-21 10:15:00,418.35,419.45,418.35,419.44,600.0,418.35,419.45,418.35,419.44,600.0
2020-07-21 10:20:00,418.92,419.28,418.75,418.75,1600.0,418.92,419.28,418.75,418.75,1600.0
2020-07-21 10:25:00,418.41,419.47,417.64,419.47,2900.0,418.41,419.47,417.64,419.47,2900.0
2020-07-21 10:30:00,419.24,420.06,419.24,420.06,825.0,419.24,420.06,419.24,420.06,825.0
2020-07-21 10:35:00,419.6,420.05,419.18,419.53,500.0,419.6,420.05,419.18,419.53,500.0
2020-07-21 10:40:00,419.14,420.05,417.05,417.05,2200.0,419.14,420.05,417.05,417.05,2200.0
2020-07-21 10:45:00,417.19,417.3,416.13,417.3,400.0,417.19,417.3,416.13,417.3,400.0
2020-07-21 10:50:00,417.41,418.85,417.41,418.74,1200.0,417.41,418.85,417.41,418.74,1200.0
2020-07-21 10:55:00,419.55,419.55,418.59,418.59,300.0,419.55,419.55,418.59,418.59,300.0
2020-07-21 11:00:00,418.86,418.86,418.86,418.86,493.0,418.86,418.86,418.86,418.86,493.0
2020-07-21 11:05:00,419.05,419.05,417.97,417.97,400.0,419.05,419.05,417.97,417.97,400.0
2020-07-21 11:10:00,417.87,417.98,416.22,417.98,3373.0,417.87,417.98,416.22,417.98,3373.0
2020-07-21 11:15:00,418.3,418.3,418.29,418.29,300.0,418.3,418.3,418.29,418.29,300.0
2020-07-21 11:20:00,418.29,418.29,418.29,418.29,0.0,418.29,418.29,418.29,418.29,0.0
2020-07-21 11:25:00,418.29,418.29,418.29,418.29,0.0,418.29,418.29,418.29,418.29,0.0
2020-07-21 11:30:00,418.4,418.4,418.4,418.4,100.0,418.4,418.4,418.4,418.4,100.0
2020-07-21 11:35:00,418.4,418.4,418.4,418.4,0.0,418.4,418.4,418.4,418.4,0.0
2020-07-21 11:40:00,418.67,419.35,418.54,418.54,1501.0,418.67,419.35,418.54,418.54,1501.0
2020-07-21 11:45:00,418.68,418.68,417.66,417.66,2400.0,418.68,418.68,417.66,417.66,2400.0
2020-07-21 11:50:00,417.03,417.03,416.36,416.37,743.0,417.03,417.03,416.36,416.37,743.0
2020-07-21 11:55:00,415.9,415.9,414.88,415.61,900.0,415.9,415.9,414.88,415.61,900.0
2020-07-21 12:00:00,415.61,415.61,415.61,415.61,0.0,415.61,415.61,415.61,415.61,0.0
2020-07-21 12:05:00,415.61,415.61,415.61,415.61,0.0,415.61,415.61,415.61,415.61,0.0
2020-07-21 12:10:00,415.61,415.61,415.61,415.61,0.0,415.61,415.61,415.61,415.61,0.0
2020-07-21 12:15:00,415.65,415.65,415.64,415.65,100.0,415.65,415.65,415.64,415.65,100.0
2020-07-21 12:20:00,415.22,415.78,414.83,415.0,1220.0,415.22,415.78,414.83,415.0,1220.0
2020-07-21 12:25:00,415.22,415.47,414.45,415.47,2300.0,415.22,415.47,414.45,415.47,2300.0
2020-07-21 12:30:00,415.11,415.11,415.11,415.11,100.0,415.11,415.11,415.11,415.11,100.0
2020-07-21 12:35:00,415.53,415.53,414.5,415.45,1402.0,415.53,415.53,414.5,415.45,1402.0
2020-07-21 12:40:00,414.93,415.56,414.93,415.41,800.0,414.93,415.56,414.93,415.41,800.0
2020-07-21 12:45:00,415.59,415.59,414.73,414.73,1700.0,415.59,415.59,414.73,414.73,1700.0
2020-07-21 12:50:00,415.1,416.12,415.09,416.12,1271.0,415.1,416.12,415.09,416.12,1271.0
2020-07-21 12:55:00,416.69,417.5,416.05,417.43,3258.0,416.69,417.5,416.05,417.43,3258.0
2020-07-21 13:00:00,417.1,417.59,417.1,417.49,400.0,417.1,417.59,417.1,417.49,400.0
2020-07-21 13:05:00,417.13,417.55,416.89,416.89,600.0,417.13,417.55,416.89,416.89,600.0
2020-07-21 13:10:00,416.89,416.89,416.89,416.89,0.0,416.89,416.89,416.89,416.89,0.0
2020-07-21 13:15:00,417.14,417.6,415.44,415.86,71510.0,417.14,417.6,415.44,415.86,71510.0
2020-07-21 13:20:00,416.79,417.88,416.2,416.29,2854.0,416.79,417.88,416.2,416.29,2854.0
2020-07-21 13:25:00,416.81,417.79,416.8,417.79,900.0,416.81,417.79,416.8,417.79,900.0
2020-07-21 13:30:00,417.57,418.12,417.09,417.09,1000.0,417.57,418.12,417.09,417.09,1000.0
2020-07-21 13:35:00,417.2,417.6,417.2,417.6,200.0,417.2,417.6,417.2,417.6,200.0
2020-07-21 13:40:00,418.03,418.44,417.83,418.19,900.0,418.03,418.44,417.83,418.19,900.0
2020-07-21 13:45:00,418.32,418.95,418.32,418.94,200.0,418.32,418.95,418.32,418.94,200.0
2020-07-21 13:50:00,418.98,419.11,418.36,418.99,700.0,418.98,419.11,418.36,418.99,700.0
2020-07-21 13:55:00,419.08,419.08,419.07,419.08,100.0,419.08,419.08,419.07,419.08,100.0
2020-07-21 14:00:00,419.08,419.08,419.08,419.08,0.0,419.08,419.08,419.08,419.08,0.0
2020-07-21 14:05:00,419.14,419.57,419.14,419.57,300.0,419.14,419.57,419.14,419.57,300.0
2020-07-21 14:10:00,419.63,420.08,419.63,420.08,200.0,419.63,420.08,419.63,420.08,200.0
2020-07-21 14:15:00,419.57,419.57,418.42,419.3,1602.0,419.57,419.57,418.42,419.3,1602.0
2020-07-21 14:20:00,419.01,419.01,419.01,419.01,100.0,419.01,419.01,419.01,419.01,100.0
2020-07-21 14:25:00,419.01,419.01,419.01,419.01,0.0,419.01,419.01,419.01,419.01,0.0
2020-07-21 14:30:00,419.0,419.0,418.54,418.6,726.0,419.0,419.0,418.54,418.6,726.0
2020-07-21 14:35:00,418.65,418.66,418.64,418.66,200.0,418.65,418.66,418.64,418.66,200.0
2020-07-21 14:40:00,418.66,418.66,417.75,417.95,1400.0,418.66,418.66,417.75,417.95,1400.0
2020-07-21 14:45:00,418.31,418.31,418.31,418.31,100.0,418.31,418.31,418.31,418.31,100.0
2020-07-21 14:50:00,418.31,418.31,418.31,418.31,0.0,418.31,418.31,418.31,418.31,0.0
2020-07-21 14:55:00,417.97,417.97,417.68,417.69,300.0,417.97,417.97,417.68,417.69,300.0
2020-07-21 15:00:00,417.85,417.85,417.38,417.48,16419.0,417.85,417.85,417.38,417.48,16419.0
2020-07-21 15:05:00,417.09,417.12,416.57,416.57,336.0,417.09,417.12,416.57,416.57,336.0
2020-07-21 15:10:00,414.91,414.91,413.92,414.6,1347.0,414.91,414.91,413.92,414.6,1347.0
2020-07-21 15:15:00,414.33,414.33,414.2,414.2,409.0,414.33,414.33,414.2,414.2,409.0
2020-07-21 15:20:00,413.52,414.24,413.46,413.72,1200.0,413.52,414.24,413.46,413.72,1200.0
2020-07-21 15:25:00,414.31,415.68,413.86,415.66,5475.0,414.31,415.68,413.86,415.66,5475.0
2020-07-21 15:30:00,413.92,415.6,413.92,414.91,4785.0,413.92,415.6,413.92,414.91,4785.0
2020-07-21 15:35:00,414.88,414.88,414.11,414.11,4622.0,414.88,414.88,414.11,414.11,4622.0
2020-07-21 15:40:00,414.09,415.24,413.8,415.24,3369.0,414.09,415.24,413.8,415.24,3369.0
2020-07-21 15:45:00,415.2,417.28,415.2,416.54,3994.0,415.2,417.28,415.2,416.54,3994.0
2020-07-21 15:50:00,416.0,416.08,414.52,415.75,4587.0,416.0,416.08,414.52,415.75,4587.0
2020-07-21 15:55:00,416.02,417.82,415.67,417.0,14007.0,416.02,417.82,415.67,417.0,14007.0
2020-07-22 09:30:00,417.18,417.18,417.18,417.18,1290.0,417.18,417.18,417.18,417.18,1290.0
2020-07-22 09:35:00,419.56,422.09,419.24,422.09,4737.0,419.56,422.09,419.24,422.09,4737.0
2020-07-22 09:40:00,421.9,422.2,418.55,419.65,900.0,421.9,422.2,418.55,419.65,900.0
2020-07-22 09:45:00,419.48,422.34,418.37,419.21,2039.0,419.48,422.34,418.37,419.21,2039.0
2020-07-22 09:50:00,419.08,420.17,418.88,419.38,16975.0,419.08,420.17,418.88,419.38,16975.0
2020-07-22 09:55:00,418.77,421.95,418.77,420.36,4001.0,418.77,421.95,418.77,420.36,4001.0
2020-07-22 10:00:00,421.39,421.39,421.16,421.16,200.0,421.39,421.39,421.16,421.16,200.0
2020-07-22 10:05:00,420.64,420.64,420.64,420.64,100.0,420.64,420.64,420.64,420.64,100.0
2020-07-22 10:10:00,421.61,422.09,421.61,421.99,690.0,421.61,422.09,421.61,421.99,690.0
2020-07-22 10:15:00,422.18,423.0,422.18,423.0,370.0,422.18,423.0,422.18,423.0,370.0
2020-07-22 10:20:00,422.73,423.35,422.73,423.0,2423.0,422.73,423.35,422.73,423.0,2423.0
2020-07-22 10:25:00,423.31,423.77,423.09,423.09,500.0,423.31,423.77,423.09,423.09,500.0
2020-07-22 10:30:00,422.86,424.95,422.86,424.95,2600.0,422.86,424.95,422.86,424.95,2600.0
2020-07-22 10:35:00,424.46,424.46,423.36,424.42,750.0,424.46,424.46,423.36,424.42,750.0
2020-07-22 10:40:00,423.68,424.17,423.68,424.17,200.0,423.68,424.17,423.68,424.17,200.0
2020-07-22 10:45:00,422.73,422.73,422.35,422.36,500.0,422.73,422.73,422.35,422.36,500.0
2020-07-22 10:50:00,422.19,422.19,421.5,421.5,1300.0,422.19,422.19,421.5,421.5,1300.0
2020-07-22 10:55:00,422.73,422.73,421.55,422.4,700.0,422.73,422.73,421.55,422.4,700.0
2020-07-22 11:00:00,422.42,422.46,421.69,421.72,600.0,422.42,422.46,421.69,421.72,600.0
2020-07-22 11:05:00,422.25,422.26,421.66,421.66,200.0,422.25,422.26,421.66,421.66,200.0
2020-07-22 11:10:00,421.84,422.4,421.12,421.12,2700.0,421.84,422.4,421.12,421.12,2700.0
2020-07-22 11:15:00,422.04,422.7,421.6,422.09,1300.0,422.04,422.7,421.6,422.09,1300.0
2020-07-22 11:20:00,422.1,422.68,421.69,421.69,2230.0,422.1,422.68,421.69,421.69,2230.0
2020-07-22 11:25:00,422.26,422.59,422.1,422.59,1601.0,422.26,422.59,422.1,422.59,1601.0
2020-07-22 11:30:00,422.43,423.14,422.15,423.14,400.0,422.43,423.14,422.15,423.14,400.0
2020-07-22 11:35:00,422.9,423.25,422.69,422.69,1249.0,422.9,423.25,422.69,422.69,1249.0
2020-07-22 11:40:00,423.44,423.81,422.85,423.38,1480.0,423.44,423.81,422.85,423.38,1480.0
2020-07-22 11:45:00,423.4,423.4,423.4,423.4,131.0,423.4,423.4,423.4,423.4,131.0
2020-07-22 11:50:00,423.16,424.27,423.09,423.76,2700.0,423.16,424.27,423.09,423.76,2700.0
2020-07-22 11:55:00,423.59,423.67,422.07,422.07,1134.0,423.59,423.67,422.07,422.07,1134.0
2020-07-22 12:00:00,422.6,422.7,421.69,421.69,1345.0,422.6,422.7,421.69,421.69,1345.0
2020-07-22 12:05:00,422.06,422.11,421.62,421.62,400.0,422.06,422.11,421.62,421.62,400.0
2020-07-22 12:10:00,421.73,422.94,421.73,422.94,1057.0,421.73,422.94,421.73,422.94,1057.0
2020-07-22 12:15:00,423.43,423.65,422.72,423.21,2400.0,423.43,423.65,422.72,423.21,2400.0
2020-07-22 12:20:00,422.77,423.1,422.74,422.74,896.0,422.77,423.1,422.74,422.74,896.0
2020-07-22 12:25:00,422.93,422.93,422.74,422.74,200.0,422.93,422.93,422.74,422.74,200.0
2020-07-22 12:30:00,422.59,422.59,422.58,422.59,100.0,422.59,422.59,422.58,422.59,100.0
2020-07-22 12:35:00,422.61,422.61,422.01,422.01,700.0,422.61,422.61,422.01,422.01,700.0
2020-07-22 12:40:00,421.21,421.21,421.21,421.21,100.0,421.21,421.21,421.21,421.21,100.0
2020-07-22 12:45:00,421.48,421.48,421.4,421.4,700.0,421.48,421.48,421.4,421.4,700.0
2020-07-22 12:50:00,421.69,421.97,421.14,421.14,1205.0,421.69,421.97,421.14,421.14,1205.0
2020-07-22 12:55:00,420.68,420.87,420.26,420.79,600.0,420.68,420.87,420.26,420.79,600.0
2020-07-22 13:00:00,420.53,420.53,419.95,419.95,500.0,420.53,420.53,419.95,419.95,500.0
2020-07-22 13:05:00,419.82,419.82,419.4,419.4,200.0,419.82,419.82,419.4,419.4,200.0
2020-07-22 13:10:00,419.95,420.14,419.78,419.89,710.0,419.95,420.14,419.78,419.89,710.0
2020-07-22 13:15:00,419.57,419.57,418.66,418.66,613.0,419.57,419.57,418.66,418.66,613.0
2020-07-22 13:20:00,418.94,419.61,418.8,419.39,2600.0,418.94,419.61,418.8,419.39,2600.0
2020-07-22 13:25:00,418.75,419.28,418.74,419.23,400.0,418.75,419.28,418.74,419.23,400.0
2020-07-22 13:30:00,418.89,418.89,418.33,418.33,264.0,418.89,418.89,418.33,418.33,264.0
2020-07-22 13:35:00,418.62,418.77,418.35,418.77,2905.0,418.62,418.77,418.35,418.77,2905.0
2020-07-22 13:40:00,418.52,419.08,418.33,419.08,2113.0,418.52,419.08,418.33,419.08,2113.0
2020-07-22 13:45:00,418.56,418.97,418.37,418.37,1000.0,418.56,418.97,418.37,418.37,1000.0
2020-07-22 13:50:00,418.51,418.77,417.97,418.49,2000.0,418.51,418.77,417.97,418.49,2000.0
2020-07-22 13:55:00,418.59,418.76,418.0,418.1,1000.0,418.59,418.76,418.0,418.1,1000.0
2020-07-22 14:00:00,418.94,419.56,418.9,419.56,1291.0,418.94,419.56,418.9,419.56,1291.0
2020-07-22 14:05:00,420.0,420.0,419.16,419.16,808.0,420.0,420.0,419.16,419.16,808.0
2020-07-22 14:10:00,419.31,419.81,419.31,419.56,694.0,419.31,419.81,419.31,419.56,694.0
2020-07-22 14:15:00,419.49,420.5,419.44,420.5,500.0,419.49,420.5,419.44,420.5,500.0
2020-07-22 14:20:00,420.43,420.43,420.08,420.08,700.0,420.43,420.43,420.08,420.08,700.0
2020-07-22 14:25:00,419.8,420.4,419.8,419.99,2200.0,419.8,420.4,419.8,419.99,2200.0
2020-07-22 14:30:00,420.63,420.71,420.26,420.33,900.0,420.63,420.71,420.26,420.33,900.0
2020-07-22 14:35:00,420.24,420.86,420.17,420.68,2600.0,420.24,420.86,420.17,420.68,2600.0
2020-07-22 14:40:00,420.37,420.37,419.33,420.3,300.0,420.37,420.37,419.33,420.3,300.0
2020-07-22 14:45:00,420.12,420.32,419.86,419.86,800.0,420.12,420.32,419.86,419.86,800.0
2020-07-22 14:50:00,419.31,419.31,419.2,419.24,400.0,419.31,419.31,419.2,419.24,400.0
2020-07-22 14:55:00,419.24,419.24,419.24,419.24,0.0,419.24,419.24,419.24,419.24,0.0
2020-07-22 15:00:00,419.24,419.24,419.24,419.24,0.0,419.24,419.24,419.24,419.24,0.0
2020-07-22 15:05:00,419.24,419.24,419.24,419.24,0.0,419.24,419.24,419.24,419.24,0.0
2020-07-22 15:10:00,419.22,420.13,419.22,420.13,600.0,419.22,420.13,419.22,420.13,600.0
2020-07-22 15:15:00,420.29,420.29,419.95,419.95,200.0,420.29,420.29,419.95,419.95,200.0
2020-07-22 15:20:00,420.27,420.65,420.27,420.65,300.0,420.27,420.65,420.27,420.65,300.0
2020-07-22 15:25:00,420.51,420.51,420.37,420.43,1100.0,420.51,420.51,420.37,420.43,1100.0
2020-07-22 15:30:00,420.13,420.43,419.53,419.54,1001.0,420.13,420.43,419.53,419.54,1001.0
2020-07-22 15:35:00,419.56,420.04,419.56,420.04,500.0,419.56,420.04,419.56,420.04,500.0
2020-07-22 15:40:00,419.98,421.16,419.98,421.16,900.0,419.98,421.16,419.98,421.16,900.0
2020-07-22 15:45:00,420.6,421.77,420.6,421.75,1606.0,420.6,421.77,420.6,421.75,1606.0
2020-07-22 15:50:00,421.78,423.21,421.34,421.35,2920.0,421.78,423.21,421.34,421.35,2920.0
2020-07-22 15:55:00,421.61,422.19,420.86,422.1,8280.0,421.61,422.19,420.86,422.1,8280.0
2020-07-23 09:30:00,421.52,422.26,419.77,422.26,3162.0,421.52,422.26,419.77,422.26,3162.0
2020-07-23 09:35:00,421.24,422.45,421.24,421.29,300.0,421.24,422.45,421.24,421.29,300.0
2020-07-23 09:40:00,424.55,424.55,423.83,424.31,600.0,424.55,424.55,423.83,424.31,600.0
2020-07-23 09:45:00,425.08,426.9,425.08,426.59,1900.0,425.08,426.9,425.08,426.59,1900.0
2020-07-23 09:50:00,427.0,428.46,426.55,428.46,1800.0,427.0,428.46,426.55,428.46,1800.0
2020-07-23 09:55:00,428.65,428.81,427.79,428.22,782.0,428.65,428.81,427.79,428.22,782.0
2020-07-23 10:00:00,428.38,428.56,428.23,428.56,600.0,428.38,428.56,428.23,428.56,600.0
2020-07-23 10:05:00,428.43,429.12,428.33,429.12,1360.0,428.43,429.12,428.33,429.12,1360.0
2020-07-23 10:10:00,428.99,429.29,428.51,428.92,1000.0,428.99,429.29,428.51,428.92,1000.0
2020-07-23 10:15:00,428.92,430.74,428.91,429.69,3646.0,428.92,430.74,428.91,429.69,3646.0
2020-07-23 10:20:00,429.79,429.79,428.76,429.41,2400.0,429.79,429.79,428.76,429.41,2400.0
2020-07-23 10:25:00,429.67,429.98,428.7,429.97,2012.0,429.67,429.98,428.7,429.97,2012.0
2020-07-23 10:30:00,429.13,430.3,429.13,429.52,700.0,429.13,430.3,429.13,429.52,700.0
2020-07-23 10:35:00,429.93,430.74,429.93,430.52,1700.0,429.93,430.74,429.93,430.52,1700.0
2020-07-23 10:40:00,431.02,431.95,431.0,431.95,1735.0,431.02,431.95,431.0,431.95,1735.0
2020-07-23 10:45:00,432.0,433.08,432.0,432.99,1339.0,432.0,433.08,432.0,432.99,1339.0
2020-07-23 10:50:00,432.15,432.39,431.67,432.27,1185.0,432.15,432.39,431.67,432.27,1185.0
2020-07-23 10:55:00,431.88,431.88,430.06,430.06,1704.0,431.88,431.88,430.06,430.06,1704.0
2020-07-23 11:00:00,430.56,430.56,430.14,430.14,200.0,430.56,430.56,430.14,430.14,200.0
2020-07-23 11:05:00,430.01,430.91,429.87,430.91,1110.0,430.01,430.91,429.87,430.91,1110.0
2020-07-23 11:10:00,431.06,432.14,431.02,432.14,1712.0,431.06,432.14,431.02,432.14,1712.0
2020-07-23 11:15:00,431.79,432.87,431.72,432.65,3696.0,431.79,432.87,431.72,432.65,3696.0
2020-07-23 11:20:00,433.07,433.18,430.44,430.44,4012.0,433.07,433.18,430.44,430.44,4012.0
2020-07-23 11:25:00,431.84,431.84,431.74,431.74,200.0,431.84,431.84,431.74,431.74,200.0
2020-07-23 11:30:00,431.77,431.78,431.76,431.78,300.0,431.77,431.78,431.76,431.78,300.0
2020-07-23 11:35:00,431.94,432.62,431.89,432.52,1321.0,431.94,432.62,431.89,432.52,1321.0
2020-07-23 11:40:00,431.98,431.98,431.41,431.5,916.0,431.98,431.98,431.41,431.5,916.0
2020-07-23 11:45:00,431.14,431.14,430.92,430.92,200.0,431.14,431.14,430.92,430.92,200.0
2020-07-23 11:50:00,430.65,431.02,430.65,430.82,1400.0,430.65,431.02,430.65,430.82,1400.0
2020-07-23 11:55:00,430.82,430.82,429.95,429.95,400.0,430.82,430.82,429.95,429.95,400.0
2020-07-23 12:00:00,428.87,428.87,428.46,428.71,601.0,428.87,428.87,428.46,428.71,601.0
2020-07-23 12:05:00,428.16,428.16,428.0,428.0,400.0,428.16,428.16,428.0,428.0,400.0
2020-07-23 12:10:00,427.4,428.17,427.4,427.86,400.0,427.4,428.17,427.4,427.86,400.0
2020-07-23 12:15:00,428.3,428.3,428.14,428.14,200.0,428.3,428.3,428.14,428.14,200.0
2020-07-23 12:20:00,428.04,428.04,426.65,426.65,600.0,428.04,428.04,426.65,426.65,600.0
2020-07-23 12:25:00,426.59,427.09,426.17,426.2,1374.0,426.59,427.09,426.17,426.2,1374.0
2020-07-23 12:30:00,426.33,426.33,424.22,424.22,400.0,426.33,426.33,424.22,424.22,400.0
2020-07-23 12:35:00,424.22,424.22,423.17,423.17,1100.0,424.22,424.22,423.17,423.17,1100.0
2020-07-23 12:40:00,423.85,424.17,423.73,423.73,1300.0,423.85,424.17,423.73,423.73,1300.0
2020-07-23 12:45:00,423.89,424.13,423.3,423.3,640.0,423.89,424.13,423.3,423.3,640.0
2020-07-23 12:50:00,422.34,422.93,422.34,422.57,900.0,422.34,422.93,422.34,422.57,900.0
2020-07-23 12:55:00,422.5,423.35,422.29,423.33,1043.0,422.5,423.35,422.29,423.33,1043.0
2020-07-23 13:00:00,423.91,424.46,423.7,424.46,701.0,423.91,424.46,423.7,424.46,701.0
2020-07-23 13:05:00,423.91,423.92,423.53,423.53,500.0,423.91,423.92,423.53,423.53,500.0
2020-07-23 13:10:00,423.29,424.04,423.12,424.04,2700.0,423.29,424.04,423.12,424.04,2700.0
2020-07-23 13:15:00,423.22,423.22,422.75,422.75,400.0,423.22,423.22,422.75,422.75,400.0
2020-07-23 13:20:00,422.02,422.02,421.32,421.41,300.0,422.02,422.02,421.32,421.41,300.0
2020-07-23 13:25:00,421.24,421.38,421.16,421.28,1000.0,421.24,421.38,421.16,421.28,1000.0
2020-07-23 13:30:00,420.24,420.24,420.05,420.05,200.0,420.24,420.24,420.05,420.05,200.0
2020-07-23 13:35:00,420.38,420.47,419.56,419.85,1400.0,420.38,420.47,419.56,419.85,1400.0
2020-07-23 13:40:00,418.4,418.4,418.4,418.4,101.0,418.4,418.4,418.4,418.4,101.0
2020-07-23 13:45:00,418.85,419.59,417.56,417.56,810.0,418.85,419.59,417.56,417.56,810.0
2020-07-23 13:50:00,417.23,418.31,417.23,418.31,200.0,417.23,418.31,417.23,418.31,200.0
2020-07-23 13:55:00,417.36,417.93,417.23,417.63,1000.0,417.36,417.93,417.23,417.63,1000.0
2020-07-23 14:00:00,417.24,417.24,416.24,416.27,1000.0,417.24,417.24,416.24,416.27,1000.0
2020-07-23 14:05:00,416.41,418.13,416.41,417.36,1200.0,416.41,418.13,416.41,417.36,1200.0
2020-07-23 14:10:00,417.3,417.3,416.38,416.73,1029.0,417.3,417.3,416.38,416.73,1029.0
2020-07-23 14:15:00,416.72,417.03,415.61,417.03,1800.0,416.72,417.03,415.61,417.03,1800.0
2020-07-23 14:20:00,417.0,418.6,417.0,418.21,2200.0,417.0,418.6,417.0,418.21,2200.0
2020-07-23 14:25:00,418.53,418.53,417.97,418.44,500.0,418.53,418.53,417.97,418.44,500.0
2020-07-23 14:30:00,418.38,419.99,417.77,419.79,5361.0,418.38,419.99,417.77,419.79,5361.0
2020-07-23 14:35:00,419.98,419.98,417.84,417.84,500.0,419.98,419.98,417.84,417.84,500.0
2020-07-23 14:40:00,417.98,418.91,417.98,418.27,2100.0,417.98,418.91,417.98,418.27,2100.0
2020-07-23 14:45:00,418.52,418.52,417.17,417.6,4524.0,418.52,418.52,417.17,417.6,4524.0
2020-07-23 14:50:00,417.69,418.38,417.69,418.24,2300.0,417.69,418.38,417.69,418.24,2300.0
2020-07-23 14:55:00,418.12,418.12,417.09,417.57,2500.0,418.12,418.12,417.09,417.57,2500.0
2020-07-23 15:00:00,417.59,417.86,416.65,417.53,4941.0,417.59,417.86,416.65,417.53,4941.0
2020-07-23 15:05:00,417.55,418.08,416.54,416.54,1800.0,417.55,418.08,416.54,416.54,1800.0
2020-07-23 15:10:00,416.68,417.21,415.91,417.21,2000.0,416.68,417.21,415.91,417.21,2000.0
2020-07-23 15:15:00,416.83,417.41,416.57,417.15,1096.0,416.83,417.41,416.57,417.15,1096.0
2020-07-23 15:20:00,417.26,418.4,416.86,416.87,2047.0,417.26,418.4,416.86,416.87,2047.0
2020-07-23 15:25:00,416.85,417.42,416.4,417.1,1699.0,416.85,417.42,416.4,417.1,1699.0
2020-07-23 15:30:00,416.35,419.28,416.26,419.26,6139.0,416.35,419.28,416.26,419.26,6139.0
2020-07-23 15:35:00,419.34,420.69,418.54,419.41,2100.0,419.34,420.69,418.54,419.41,2100.0
2020-07-23 15:40:00,419.23,420.0,419.21,419.66,4063.0,419.23,420.0,419.21,419.66,4063.0
2020-07-23 15:45:00,419.9,420.32,419.31,419.6,3720.0,419.9,420.32,419.31,419.6,3720.0
2020-07-23 15:50:00,419.14,419.24,418.31,418.65,4338.0,419.14,419.24,418.31,418.65,4338.0
2020-07-23 15:55:00,419.47,420.92,418.79,420.75,14988.0,419.47,420.92,418.79,420.75,14988.0
2020-07-24 09:30:00,415.21,415.98,412.51,412.51,1704.0,415.21,415.98,412.51,412.51,1704.0
2020-07-24 09:35:00,412.01,413.28,409.76,411.02,2433.0,412.01,413.28,409.76,411.02,2433.0
2020-07-24 09:40:00,410.09,410.09,410.08,410.09,149.0,410.09,410.09,410.08,410.09,149.0
2020-07-24 09:45:00,410.11,410.95,409.39,409.39,771.0,410.11,410.95,409.39,409.39,771.0
2020-07-24 09:50:00,410.17,410.17,409.63,409.64,200.0,410.17,410.17,409.63,409.64,200.0
2020-07-24 09:55:00,410.39,411.37,410.18,410.18,1300.0,410.39,411.37,410.18,410.18,1300.0
2020-07-24 10:00:00,410.26,410.51,409.81,409.81,1200.0,410.26,410.51,409.81,409.81,1200.0
2020-07-24 10:05:00,410.11,410.8,409.14,410.8,1200.0,410.11,410.8,409.14,410.8,1200.0
2020-07-24 10:10:00,410.42,410.42,409.18,409.19,627.0,410.42,410.42,409.18,409.19,627.0
2020-07-24 10:15:00,410.33,411.16,410.33,411.16,300.0,410.33,411.16,410.33,411.16,300.0
2020-07-24 10:20:00,410.54,411.59,409.32,411.59,1390.0,410.54,411.59,409.32,411.59,1390.0
2020-07-24 10:25:00,411.84,413.02,411.2,412.34,3100.0,411.84,413.02,411.2,412.34,3100.0
2020-07-24 10:30:00,412.2,412.46,411.88,411.89,400.0,412.2,412.46,411.88,411.89,400.0
2020-07-24 10:35:00,411.21,412.2,411.06,411.27,900.0,411.21,412.2,411.06,411.27,900.0
2020-07-24 10:40:00,411.98,413.32,411.97,413.32,1200.0,411.98,413.32,411.97,413.32,1200.0
2020-07-24 10:45:00,412.93,415.84,412.72,415.84,1600.0,412.93,415.84,412.72,415.84,1600.0
2020-07-24 10:50:00,414.2,416.05,414.2,416.05,2332.0,414.2,416.05,414.2,416.05,2332.0
2020-07-24 10:55:00,416.8,418.58,416.8,418.36,400.0,416.8,418.58,416.8,418.36,400.0
2020-07-24 11:00:00,418.88,419.46,418.88,419.07,300.0,418.88,419.46,418.88,419.07,300.0
2020-07-24 11:05:00,419.59,420.26,419.47,419.59,600.0,419.59,420.26,419.47,419.59,600.0
2020-07-24 11:10:00,420.24,420.24,418.96,418.96,3000.0,420.24,420.24,418.96,418.96,3000.0
2020-07-24 11:15:00,418.72,419.46,418.72,419.03,721.0,418.72,419.46,418.72,419.03,721.0
2020-07-24 11:20:00,419.1,419.38,418.76,418.76,510.0,419.1,419.38,418.76,418.76,510.0
2020-07-24 11:25:00,418.76,418.76,418.76,418.76,0.0,418.76,418.76,418.76,418.76,0.0
2020-07-24 11:30:00,419.27,419.58,419.04,419.04,400.0,419.27,419.58,419.04,419.04,400.0
2020-07-24 11:35:00,419.2,419.56,418.94,419.56,400.0,419.2,419.56,418.94,419.56,400.0
2020-07-24 11:40:00,419.56,419.56,419.56,419.56,0.0,419.56,419.56,419.56,419.56,0.0
2020-07-24 11:45:00,419.46,419.46,419.3,419.3,400.0,419.46,419.46,419.3,419.3,400.0
2020-07-24 11:50:00,418.86,418.86,418.25,418.25,200.0,418.86,418.86,418.25,418.25,200.0
2020-07-24 11:55:00,417.59,417.77,417.58,417.77,300.0,417.59,417.77,417.58,417.77,300.0
2020-07-24 12:00:00,416.87,416.87,416.67,416.67,300.0,416.87,416.87,416.67,416.67,300.0
2020-07-24 12:05:00,416.48,416.55,415.39,415.39,500.0,416.48,416.55,415.39,415.39,500.0
2020-07-24 12:10:00,415.08,415.08,413.86,414.64,500.0,415.08,415.08,413.86,414.64,500.0
2020-07-24 12:15:00,413.43,414.19,412.26,414.19,2705.0,413.43,414.19,412.26,414.19,2705.0
2020-07-24 12:20:00,413.38,413.59,412.7,413.41,2171.0,413.38,413.59,412.7,413.41,2171.0
2020-07-24 12:25:00,413.69,414.33,413.69,414.33,211.0,413.69,414.33,413.69,414.33,211.0
2020-07-24 12:30:00,414.38,415.07,414.27,414.48,502.0,414.38,415.07,414.27,414.48,502.0
2020-07-24 12:35:00,414.27,414.27,414.26,414.27,100.0,414.27,414.27,414.26,414.27,100.0
2020-07-24 12:40:00,414.29,414.29,413.68,414.2,300.0,414.29,414.29,413.68,414.2,300.0
2020-07-24 12:45:00,414.2,414.2,414.2,414.2,0.0,414.2,414.2,414.2,414.2,0.0
2020-07-24 12:50:00,414.2,414.2,414.2,414.2,0.0,414.2,414.2,414.2,414.2,0.0
2020-07-24 12:55:00,412.99,412.99,412.99,412.99,100.0,412.99,412.99,412.99,412.99,100.0
2020-07-24 13:00:00,414.17,414.17,412.9,412.9,1000.0,414.17,414.17,412.9,412.9,1000.0
2020-07-24 13:05:00,414.78,414.79,412.72,412.72,1251.0,414.78,414.79,412.72,412.72,1251.0
2020-07-24 13:10:00,412.42,412.42,412.42,412.42,300.0,412.42,412.42,412.42,412.42,300.0
2020-07-24 13:15:00,411.92,411.93,411.92,411.93,200.0,411.92,411.93,411.92,411.93,200.0
2020-07-24 13:20:00,411.96,411.96,411.96,411.96,100.0,411.96,411.96,411.96,411.96,100.0
2020-07-24 13:25:00,412.83,413.46,412.83,413.46,200.0,412.83,413.46,412.83,413.46,200.0
2020-07-24 13:30:00,413.46,413.46,413.46,413.46,0.0,413.46,413.46,413.46,413.46,0.0
2020-07-24 13:35:00,413.16,413.8,412.86,412.96,2410.0,413.16,413.8,412.86,412.96,2410.0
2020-07-24 13:40:00,413.58,413.58,413.23,413.27,400.0,413.58,413.58,413.23,413.27,400.0
2020-07-24 13:45:00,413.61,414.04,413.61,414.04,2420.0,413.61,414.04,413.61,414.04,2420.0
2020-07-24 13:50:00,414.04,414.04,414.04,414.04,0.0,414.04,414.04,414.04,414.04,0.0
2020-07-24 13:55:00,414.02,414.02,414.02,414.02,100.0,414.02,414.02,414.02,414.02,100.0
2020-07-24 14:00:00,414.31,415.22,414.26,415.22,300.0,414.31,415.22,414.26,415.22,300.0
2020-07-24 14:05:00,414.28,415.68,414.28,415.68,950.0,414.28,415.68,414.28,415.68,950.0
2020-07-24 14:10:00,416.02,416.04,415.5,415.84,1151.0,416.02,416.04,415.5,415.84,1151.0
2020-07-24 14:15:00,415.68,415.7,415.68,415.69,300.0,415.68,415.7,415.68,415.69,300.0
2020-07-24 14:20:00,415.64,415.64,415.56,415.56,200.0,415.64,415.64,415.56,415.56,200.0
2020-07-24 14:25:00,415.56,415.56,415.56,415.56,0.0,415.56,415.56,415.56,415.56,0.0
2020-07-24 14:30:00,415.25,415.25,415.25,415.25,100.0,415.25,415.25,415.25,415.25,100.0
2020-07-24 14:35:00,414.93,415.88,414.93,415.88,700.0,414.93,415.88,414.93,415.88,700.0
2020-07-24 14:40:00,415.86,415.86,415.86,415.86,100.0,415.86,415.86,415.86,415.86,100.0
2020-07-24 14:45:00,415.86,415.86,415.86,415.86,0.0,415.86,415.86,415.86,415.86,0.0
2020-07-24 14:50:00,414.93,414.99,414.81,414.81,300.0,414.93,414.99,414.81,414.81,300.0
2020-07-24 14:55:00,414.17,414.17,414.17,414.17,100.0,414.17,414.17,414.17,414.17,100.0
2020-07-24 15:00:00,414.06,414.78,414.06,414.78,300.0,414.06,414.78,414.06,414.78,300.0
2020-07-24 15:05:00,414.94,415.54,414.94,415.26,300.0,414.94,415.54,414.94,415.26,300.0
2020-07-24 15:10:00,415.56,416.35,415.56,416.35,300.0,415.56,416.35,415.56,416.35,300.0
2020-07-24 15:15:00,415.4,415.4,415.08,415.08,200.0,415.4,415.4,415.08,415.08,200.0
2020-07-24 15:20:00,414.92,414.92,414.18,414.18,209.0,414.92,414.92,414.18,414.18,209.0
2020-07-24 15:25:00,413.85,414.75,413.85,414.08,2208.0,413.85,414.75,413.85,414.08,2208.0
2020-07-24 15:30:00,413.56,413.56,413.33,413.34,300.0,413.56,413.56,413.33,413.34,300.0
2020-07-24 15:35:00,413.38,414.59,413.22,414.59,1200.0,413.38,414.59,413.22,414.59,1200.0
2020-07-24 15:40:00,414.16,414.72,414.16,414.4,1100.0,414.16,414.72,414.16,414.4,1100.0
2020-07-24 15:45:00,414.01,414.5,413.89,414.14,700.0,414.01,414.5,413.89,414.14,700.0
2020-07-24 15:50:00,413.86,414.43,413.42,414.19,3241.0,413.86,414.43,413.42,414.19,3241.0
2020-07-24 15:55:00,413.86,415.34,413.38,414.42,16297.0,413.86,415.34,413.38,414.42,16297.0
2020-07-27 09:30:00,417.44,417.67,415.15,416.93,3176.0,417.44,417.67,415.15,416.93,3176.0
2020-07-27 09:35:00,419.06,419.06,416.67,416.67,600.0,419.06,419.06,416.67,416.67,600.0
2020-07-27 09:40:00,418.86,418.87,418.86,418.87,401.0,418.86,418.87,418.86,418.87,401.0
2020-07-27 09:45:00,418.87,418.87,418.87,418.87,0.0,418.87,418.87,418.87,418.87,0.0
2020-07-27 09:50:00,418.79,421.24,418.79,420.48,400.0,418.79,421.24,418.79,420.48,400.0
2020-07-27 09:55:00,420.73,422.58,420.73,422.58,300.0,420.73,422.58,420.73,422.58,300.0
2020-07-27 10:00:00,422.58,422.58,422.58,422.58,0.0,422.58,422.58,422.58,422.58,0.0
2020-07-27 10:05:00,421.92,422.38,420.74,420.75,500.0,421.92,422.38,420.74,420.75,500.0
2020-07-27 10:10:00,421.49,422.99,421.49,421.9,900.0,421.49,422.99,421.49,421.9,900.0
2020-07-27 10:15:00,423.0,423.32,422.31,422.31,1051.0,423.0,423.32,422.31,422.31,1051.0
2020-07-27 10:20:00,422.98,423.01,422.65,422.66,500.0,422.98,423.01,422.65,422.66,500.0
2020-07-27 10:25:00,422.33,422.77,421.97,421.97,1156.0,422.33,422.77,421.97,421.97,1156.0
2020-07-27 10:30:00,422.63,423.07,422.63,422.71,300.0,422.63,423.07,422.63,422.71,300.0
2020-07-27 10:35:00,422.35,422.5,421.98,422.5,981.0,422.35,422.5,421.98,422.5,981.0
2020-07-27 10:40:00,422.5,422.74,421.94,421.94,1100.0,422.5,422.74,421.94,421.94,1100.0
2020-07-27 10:45:00,422.01,422.03,422.01,422.03,500.0,422.01,422.03,422.01,422.03,500.0
2020-07-27 10:50:00,422.34,422.34,421.57,421.57,630.0,422.34,422.34,421.57,421.57,630.0
2020-07-27 10:55:00,421.89,421.98,421.3,421.3,830.0,421.89,421.98,421.3,421.3,830.0
2020-07-27 11:00:00,420.87,421.2,420.2,421.2,1801.0,420.87,421.2,420.2,421.2,1801.0
2020-07-27 11:05:00,420.77,421.15,420.59,421.15,1700.0,420.77,421.15,420.59,421.15,1700.0
2020-07-27 11:10:00,420.82,421.51,420.0,420.0,700.0,420.82,421.51,420.0,420.0,700.0
2020-07-27 11:15:00,419.5,419.67,419.5,419.67,400.0,419.5,419.67,419.5,419.67,400.0
2020-07-27 11:20:00,419.87,419.94,419.4,419.4,400.0,419.87,419.94,419.4,419.4,400.0
2020-07-27 11:25:00,419.77,419.77,419.3,419.42,545.0,419.77,419.77,419.3,419.42,545.0
2020-07-27 11:30:00,419.84,420.23,419.81,420.23,600.0,419.84,420.23,419.81,420.23,600.0
2020-07-27 11:35:00,420.06,420.5,419.82,420.47,500.0,420.06,420.5,419.82,420.47,500.0
2020-07-27 11:40:00,419.96,419.96,419.2,419.89,2142.0,419.96,419.96,419.2,419.89,2142.0
2020-07-27 11:45:00,419.56,419.56,419.09,419.42,1200.0,419.56,419.56,419.09,419.42,1200.0
2020-07-27 11:50:00,419.42,419.9,419.42,419.9,500.0,419.42,419.9,419.42,419.9,500.0
2020-07-27 11:55:00,420.13,420.2,419.4,419.43,1500.0,420.13,420.2,419.4,419.43,1500.0
2020-07-27 12:00:00,419.15,419.92,419.14,419.92,500.0,419.15,419.92,419.14,419.92,500.0
2020-07-27 12:05:00,419.76,420.12,419.76,420.12,200.0,419.76,420.12,419.76,420.12,200.0
2020-07-27 12:10:00,420.43,421.28,420.43,421.28,600.0,420.43,421.28,420.43,421.28,600.0
2020-07-27 12:15:00,421.28,421.55,421.14,421.31,800.0,421.28,421.55,421.14,421.31,800.0
2020-07-27 12:20:00,421.31,421.31,421.31,421.31,0.0,421.31,421.31,421.31,421.31,0.0
2020-07-27 12:25:00,421.76,421.81,421.72,421.73,386.0,421.76,421.81,421.72,421.73,386.0
2020-07-27 12:30:00,421.72,422.57,421.48,422.5,1311.0,421.72,422.57,421.48,422.5,1311.0
2020-07-27 12:35:00,422.5,423.0,422.22,422.55,1535.0,422.5,423.0,422.22,422.55,1535.0
2020-07-27 12:40:00,422.52,422.8,422.4,422.6,1000.0,422.52,422.8,422.4,422.6,1000.0
2020-07-27 12:45:00,422.5,422.61,422.13,422.32,800.0,422.5,422.61,422.13,422.32,800.0
2020-07-27 12:50:00,422.0,422.47,421.62,421.62,2600.0,422.0,422.47,421.62,421.62,2600.0
2020-07-27 12:55:00,421.32,421.58,421.32,421.58,200.0,421.32,421.58,421.32,421.58,200.0
2020-07-27 13:00:00,421.59,422.25,421.59,422.25,1300.0,421.59,422.25,421.59,422.25,1300.0
2020-07-27 13:05:00,422.32,422.32,422.23,422.3,300.0,422.32,422.32,422.23,422.3,300.0
2020-07-27 13:10:00,421.92,422.36,421.92,422.36,400.0,421.92,422.36,421.92,422.36,400.0
2020-07-27 13:15:00,422.53,422.62,422.5,422.61,700.0,422.53,422.62,422.5,422.61,700.0
2020-07-27 13:20:00,422.75,423.0,422.1,422.42,2419.0,422.75,423.0,422.1,422.42,2419.0
2020-07-27 13:25:00,422.42,422.42,422.13,422.13,300.0,422.42,422.42,422.13,422.13,300.0
2020-07-27 13:30:00,422.4,422.75,422.39,422.61,600.0,422.4,422.75,422.39,422.61,600.0
2020-07-27 13:35:00,423.0,424.02,423.0,424.02,2304.0,423.0,424.02,423.0,424.02,2304.0
2020-07-27 13:40:00,424.16,424.2,423.41,423.47,3931.0,424.16,424.2,423.41,423.47,3931.0
2020-07-27 13:45:00,423.0,423.32,423.0,423.31,318.0,423.0,423.32,423.0,423.31,318.0
2020-07-27 13:50:00,422.99,423.63,422.5,422.5,1568.0,422.99,423.63,422.5,422.5,1568.0
2020-07-27 13:55:00,422.4,422.83,422.25,422.83,500.0,422.4,422.83,422.25,422.83,500.0
2020-07-27 14:00:00,423.42,424.37,423.42,424.16,1604.0,423.42,424.37,423.42,424.16,1604.0
2020-07-27 14:05:00,424.37,424.97,424.37,424.66,1600.0,424.37,424.97,424.37,424.66,1600.0
2020-07-27 14:10:00,424.66,424.66,424.66,424.66,0.0,424.66,424.66,424.66,424.66,0.0
2020-07-27 14:15:00,424.2,424.54,424.15,424.15,801.0,424.2,424.54,424.15,424.15,801.0
2020-07-27 14:20:00,424.71,425.73,424.52,425.67,1597.0,424.71,425.73,424.52,425.67,1597.0
2020-07-27 14:25:00,425.35,425.37,424.16,424.22,4300.0,425.35,425.37,424.16,424.22,4300.0
2020-07-27 14:30:00,424.22,424.24,423.43,423.43,800.0,424.22,424.24,423.43,423.43,800.0
2020-07-27 14:35:00,424.41,424.75,424.4,424.75,700.0,424.41,424.75,424.4,424.75,700.0
2020-07-27 14:40:00,424.43,424.44,424.43,424.44,200.0,424.43,424.44,424.43,424.44,200.0
2020-07-27 14:45:00,424.43,424.43,424.11,424.4,600.0,424.43,424.43,424.11,424.4,600.0
2020-07-27 14:50:00,424.71,424.71,424.08,424.69,700.0,424.71,424.71,424.08,424.69,700.0
2020-07-27 14:55:00,424.66,424.66,424.66,424.66,100.0,424.66,424.66,424.66,424.66,100.0
2020-07-27 15:00:00,424.75,425.3,424.57,425.05,5513.0,424.75,425.3,424.57,425.05,5513.0
2020-07-27 15:05:00,424.51,424.87,424.19,424.71,2200.0,424.51,424.87,424.19,424.71,2200.0
2020-07-27 15:10:00,424.56,425.22,424.55,424.97,1638.0,424.56,425.22,424.55,424.97,1638.0
2020-07-27 15:15:00,425.33,425.44,424.12,424.67,6987.0,425.33,425.44,424.12,424.67,6987.0
2020-07-27 15:20:00,424.62,424.85,424.55,424.85,717.0,424.62,424.85,424.55,424.85,717.0
2020-07-27 15:25:00,424.38,425.33,424.38,425.16,6000.0,424.38,425.33,424.38,425.16,6000.0
2020-07-27 15:30:00,425.23,425.24,424.44,424.9,5200.0,425.23,425.24,424.44,424.9,5200.0
2020-07-27 15:35:00,424.72,425.59,424.62,425.39,3136.0,424.72,425.59,424.62,425.39,3136.0
2020-07-27 15:40:00,425.28,426.31,425.28,426.0,2600.0,425.28,426.31,425.28,426.0,2600.0
2020-07-27 15:45:00,426.31,427.52,426.27,427.52,4700.0,426.31,427.52,426.27,427.52,4700.0
2020-07-27 15:50:00,426.91,427.22,425.93,426.63,7263.0,426.91,427.22,425.93,426.63,7263.0
2020-07-27 15:55:00,426.59,427.37,425.61,425.88,10428.0,426.59,427.37,425.61,425.88,10428.0
2020-07-28 09:30:00,423.36,423.36,421.48,421.48,1624.0,423.36,423.36,421.48,421.48,1624.0
2020-07-28 09:35:00,423.0,423.67,423.0,423.19,917.0,423.0,423.67,423.0,423.19,917.0
2020-07-28 09:40:00,422.15,422.15,422.15,422.15,100.0,422.15,422.15,422.15,422.15,100.0
2020-07-28 09:45:00,424.11,424.11,424.11,424.11,100.0,424.11,424.11,424.11,424.11,100.0
2020-07-28 09:50:00,422.52,422.52,421.01,421.01,600.0,422.52,422.52,421.01,421.01,600.0
2020-07-28 09:55:00,421.01,421.01,421.01,421.01,0.0,421.01,421.01,421.01,421.01,0.0
2020-07-28 10:00:00,423.0,423.11,421.71,423.11,800.0,423.0,423.11,421.71,423.11,800.0
2020-07-28 10:05:00,422.85,422.85,422.09,422.23,600.0,422.85,422.85,422.09,422.23,600.0
2020-07-28 10:10:00,423.15,423.15,421.0,421.49,1911.0,423.15,423.15,421.0,421.49,1911.0
2020-07-28 10:15:00,421.49,422.05,421.48,422.0,404.0,421.49,422.05,421.48,422.0,404.0
2020-07-28 10:20:00,421.62,421.99,421.23,421.99,300.0,421.62,421.99,421.23,421.99,300.0
2020-07-28 10:25:00,422.53,422.53,422.13,422.13,200.0,422.53,422.53,422.13,422.13,200.0
2020-07-28 10:30:00,422.51,422.68,421.92,422.27,800.0,422.51,422.68,421.92,422.27,800.0
2020-07-28 10:35:00,420.74,421.08,420.74,421.08,400.0,420.74,421.08,420.74,421.08,400.0
2020-07-28 10:40:00,421.08,421.08,421.08,421.08,0.0,421.08,421.08,421.08,421.08,0.0
2020-07-28 10:45:00,420.8,420.8,420.78,420.78,200.0,420.8,420.8,420.78,420.78,200.0
2020-07-28 10:50:00,420.0,420.19,419.7,419.7,600.0,420.0,420.19,419.7,419.7,600.0
2020-07-28 10:55:00,418.48,419.75,418.48,419.09,500.0,418.48,419.75,418.48,419.09,500.0
2020-07-28 11:00:00,418.73,418.73,417.98,417.98,501.0,418.73,418.73,417.98,417.98,501.0
2020-07-28 11:05:00,417.39,417.49,417.39,417.49,600.0,417.39,417.49,417.39,417.49,600.0
2020-07-28 11:10:00,417.71,419.81,417.13,419.81,2100.0,417.71,419.81,417.13,419.81,2100.0
2020-07-28 11:15:00,419.8,421.15,419.8,420.99,600.0,419.8,421.15,419.8,420.99,600.0
2020-07-28 11:20:00,421.13,421.13,421.13,421.13,100.0,421.13,421.13,421.13,421.13,100.0
2020-07-28 11:25:00,421.13,421.13,421.13,421.13,0.0,421.13,421.13,421.13,421.13,0.0
2020-07-28 11:30:00,421.07,421.94,421.07,421.94,570.0,421.07,421.94,421.07,421.94,570.0
2020-07-28 11:35:00,420.3,421.09,420.3,421.09,207.0,420.3,421.09,420.3,421.09,207.0
2020-07-28 11:40:00,421.1,421.76,421.09,421.51,875.0,421.1,421.76,421.09,421.51,875.0
2020-07-28 11:45:00,421.83,421.83,421.83,421.83,100.0,421.83,421.83,421.83,421.83,100.0
2020-07-28 11:50:00,421.53,421.53,420.17,420.65,800.0,421.53,421.53,420.17,420.65,800.0
2020-07-28 11:55:00,420.17,420.17,420.17,420.17,100.0,420.17,420.17,420.17,420.17,100.0
2020-07-28 12:00:00,420.17,420.17,420.17,420.17,0.0,420.17,420.17,420.17,420.17,0.0
2020-07-28 12:05:00,420.1,420.21,419.24,419.72,500.0,420.1,420.21,419.24,419.72,500.0
2020-07-28 12:10:00,419.72,419.72,419.72,419.72,0.0,419.72,419.72,419.72,419.72,0.0
2020-07-28 12:15:00,419.72,419.72,419.72,419.72,0.0,419.72,419.72,419.72,419.72,0.0
2020-07-28 12:20:00,420.28,420.28,419.47,419.53,898.0,420.28,420.28,419.47,419.53,898.0
2020-07-28 12:25:00,419.68,419.68,419.41,419.42,300.0,419.68,419.68,419.41,419.42,300.0
2020-07-28 12:30:00,418.72,419.72,418.29,419.72,1899.0,418.72,419.72,418.29,419.72,1899.0
2020-07-28 12:35:00,420.41,421.23,420.41,421.23,300.0,420.41,421.23,420.41,421.23,300.0
2020-07-28 12:40:00,421.55,421.55,421.55,421.55,100.0,421.55,421.55,421.55,421.55,100.0
2020-07-28 12:45:00,421.34,422.32,421.24,421.24,500.0,421.34,422.32,421.24,421.24,500.0
2020-07-28 12:50:00,421.74,422.4,421.73,422.39,500.0,421.74,422.4,421.73,422.39,500.0
2020-07-28 12:55:00,422.47,422.47,421.98,421.98,200.0,422.47,422.47,421.98,421.98,200.0
2020-07-28 13:00:00,422.52,422.54,421.92,421.92,500.0,422.52,422.54,421.92,421.92,500.0
2020-07-28 13:05:00,421.28,421.76,421.28,421.76,300.0,421.28,421.76,421.28,421.76,300.0
2020-07-28 13:10:00,421.76,421.76,421.76,421.76,0.0,421.76,421.76,421.76,421.76,0.0
2020-07-28 13:15:00,421.67,421.67,421.3,421.3,700.0,421.67,421.67,421.3,421.3,700.0
2020-07-28 13:20:00,421.43,421.87,421.43,421.6,603.0,421.43,421.87,421.43,421.6,603.0
2020-07-28 13:25:00,421.33,421.88,421.32,421.35,800.0,421.33,421.88,421.32,421.35,800.0
2020-07-28 13:30:00,422.15,422.54,422.12,422.54,700.0,422.15,422.54,422.12,422.54,700.0
2020-07-28 13:35:00,422.42,422.59,421.61,422.59,1100.0,422.42,422.59,421.61,422.59,1100.0
2020-07-28 13:40:00,422.15,422.44,421.01,421.01,400.0,422.15,422.44,421.01,421.01,400.0
2020-07-28 13:45:00,421.01,421.01,421.01,421.01,0.0,421.01,421.01,421.01,421.01,0.0
2020-07-28 13:50:00,421.69,421.87,421.69,421.87,400.0,421.69,421.87,421.69,421.87,400.0
2020-07-28 13:55:00,422.02,422.03,422.02,422.03,371.0,422.02,422.03,422.02,422.03,371.0
2020-07-28 14:00:00,422.15,422.15,420.91,421.5,1001.0,422.15,422.15,420.91,421.5,1001.0
2020-07-28 14:05:00,420.82,420.82,420.82,420.82,200.0,420.82,420.82,420.82,420.82,200.0
2020-07-28 14:10:00,420.66,420.78,420.48,420.48,800.0,420.66,420.78,420.48,420.48,800.0
2020-07-28 14:15:00,420.48,420.48,420.48,420.48,0.0,420.48,420.48,420.48,420.48,0.0
2020-07-28 14:20:00,420.67,420.71,420.49,420.71,500.0,420.67,420.71,420.49,420.71,500.0
2020-07-28 14:25:00,420.21,420.32,420.07,420.07,500.0,420.21,420.32,420.07,420.07,500.0
2020-07-28 14:30:00,419.99,419.99,419.09,419.09,610.0,419.99,419.99,419.09,419.09,610.0
2020-07-28 14:35:00,420.0,420.01,419.27,419.27,500.0,420.0,420.01,419.27,419.27,500.0
2020-07-28 14:40:00,419.46,419.46,419.46,419.46,100.0,419.46,419.46,419.46,419.46,100.0
2020-07-28 14:45:00,419.69,419.69,419.1,419.1,300.0,419.69,419.69,419.1,419.1,300.0
2020-07-28 14:50:00,419.1,419.74,419.1,419.74,1050.0,419.1,419.74,419.1,419.74,1050.0
2020-07-28 14:55:00,420.01,420.01,419.55,419.55,390.0,420.01,420.01,419.55,419.55,390.0
2020-07-28 15:00:00,418.96,418.96,418.96,418.96,100.0,418.96,418.96,418.96,418.96,100.0
2020-07-28 15:05:00,418.23,418.54,417.86,417.98,1210.0,418.23,418.54,417.86,417.98,1210.0
2020-07-28 15:10:00,417.25,417.52,417.09,417.52,500.0,417.25,417.52,417.09,417.52,500.0
2020-07-28 15:15:00,416.28,416.86,416.28,416.86,426.0,416.28,416.86,416.28,416.86,426.0
2020-07-28 15:20:00,417.55,417.55,417.41,417.51,400.0,417.55,417.55,417.41,417.51,400.0
2020-07-28 15:25:00,417.4,417.4,416.84,417.26,400.0,417.4,417.4,416.84,417.26,400.0
2020-07-28 15:30:00,416.83,417.35,416.68,416.97,1200.0,416.83,417.35,416.68,416.97,1200.0
2020-07-28 15:35:00,417.14,417.14,416.92,416.92,624.0,417.14,417.14,416.92,416.92,624.0
2020-07-28 15:40:00,417.18,417.51,416.55,416.55,500.0,417.18,417.51,416.55,416.55,500.0
2020-07-28 15:45:00,417.47,417.57,417.3,417.57,900.0,417.47,417.57,417.3,417.57,900.0
2020-07-28 15:50:00,417.32,417.32,416.04,416.82,3265.0,417.32,417.32,416.04,416.82,3265.0
2020-07-28 15:55:00,416.54,416.69,415.29,415.84,10203.0,416.54,416.69,415.29,415.84,10203.0
2020-07-29 09:30:00,423.55,433.37,423.55,433.37,3465.0,423.55,433.37,423.55,433.37,3465.0
2020-07-29 09:35:00,430.35,432.28,424.52,429.21,1420.0,430.35,432.28,424.52,429.21,1420.0
2020-07-29 09:40:00,431.53,432.46,431.29,431.59,500.0,431.53,432.46,431.29,431.59,500.0
2020-07-29 09:45:00,430.44,431.6,427.91,430.44,1530.0,430.44,431.6,427.91,430.44,1530.0
2020-07-29 09:50:00,430.23,430.23,425.79,427.24,981.0,430.23,430.23,425.79,427.24,981.0
2020-07-29 09:55:00,426.87,427.47,425.49,426.07,3455.0,426.87,427.47,425.49,426.07,3455.0
2020-07-29 10:00:00,427.15,432.17,426.96,432.17,1243.0,427.15,432.17,426.96,432.17,1243.0
2020-07-29 10:05:00,432.1,434.5,432.1,434.5,2375.0,432.1,434.5,432.1,434.5,2375.0
2020-07-29 10:10:00,434.15,435.2,433.89,435.2,1000.0,434.15,435.2,433.89,435.2,1000.0
2020-07-29 10:15:00,432.5,433.86,432.5,433.59,1000.0,432.5,433.86,432.5,433.59,1000.0
2020-07-29 10:20:00,434.54,434.68,432.91,433.94,2294.0,434.54,434.68,432.91,433.94,2294.0
2020-07-29 10:25:00,433.87,434.82,431.07,431.2,5214.0,433.87,434.82,431.07,431.2,5214.0
2020-07-29 10:30:00,430.96,432.16,430.95,432.03,1202.0,430.96,432.16,430.95,432.03,1202.0
2020-07-29 10:35:00,432.98,434.05,432.91,433.55,2210.0,432.98,434.05,432.91,433.55,2210.0
2020-07-29 10:40:00,433.61,434.92,433.1,434.15,1400.0,433.61,434.92,433.1,434.15,1400.0
2020-07-29 10:45:00,433.27,433.83,433.02,433.06,2300.0,433.27,433.83,433.02,433.06,2300.0
2020-07-29 10:50:00,432.5,432.51,432.14,432.14,200.0,432.5,432.51,432.14,432.14,200.0
2020-07-29 10:55:00,432.24,432.24,431.71,431.92,1100.0,432.24,432.24,431.71,431.92,1100.0
2020-07-29 11:00:00,431.0,431.15,430.53,430.53,500.0,431.0,431.15,430.53,430.53,500.0
2020-07-29 11:05:00,430.48,431.41,427.2,431.09,1600.0,430.48,431.41,427.2,431.09,1600.0
2020-07-29 11:10:00,431.0,431.33,430.46,430.46,1400.0,431.0,431.33,430.46,430.46,1400.0
2020-07-29 11:15:00,430.45,431.4,430.45,431.22,2300.0,430.45,431.4,430.45,431.22,2300.0
2020-07-29 11:20:00,430.99,431.59,430.98,431.44,1800.0,430.99,431.59,430.98,431.44,1800.0
2020-07-29 11:25:00,431.55,432.54,431.51,432.54,1100.0,431.55,432.54,431.51,432.54,1100.0
2020-07-29 11:30:00,432.3,432.55,432.12,432.12,700.0,432.3,432.55,432.12,432.12,700.0
2020-07-29 11:35:00,432.21,432.21,432.1,432.11,200.0,432.21,432.21,432.1,432.11,200.0
2020-07-29 11:40:00,432.23,432.92,432.23,432.92,200.0,432.23,432.92,432.23,432.92,200.0
2020-07-29 11:45:00,433.14,433.14,432.87,432.88,200.0,433.14,433.14,432.87,432.88,200.0
2020-07-29 11:50:00,433.04,435.6,433.03,434.26,5534.0,433.04,435.6,433.03,434.26,5534.0
2020-07-29 11:55:00,433.5,433.73,432.8,432.8,1100.0,433.5,433.73,432.8,432.8,1100.0
2020-07-29 12:00:00,433.21,433.33,433.2,433.33,200.0,433.21,433.33,433.2,433.33,200.0
2020-07-29 12:05:00,433.28,433.28,432.94,432.94,200.0,433.28,433.28,432.94,432.94,200.0
2020-07-29 12:10:00,433.35,433.98,432.81,433.19,5036.0,433.35,433.98,432.81,433.19,5036.0
2020-07-29 12:15:00,432.51,432.55,432.5,432.55,210.0,432.51,432.55,432.5,432.55,210.0
2020-07-29 12:20:00,433.29,434.36,433.29,434.36,800.0,433.29,434.36,433.29,434.36,800.0
2020-07-29 12:25:00,434.54,435.0,434.01,435.0,541.0,434.54,435.0,434.01,435.0,541.0
2020-07-29 12:30:00,435.69,435.69,435.69,435.69,100.0,435.69,435.69,435.69,435.69,100.0
2020-07-29 12:35:00,436.23,439.18,436.23,437.52,600.0,436.23,439.18,436.23,437.52,600.0
2020-07-29 12:40:00,437.68,438.62,436.74,437.59,1200.0,437.68,438.62,436.74,437.59,1200.0
2020-07-29 12:45:00,437.59,437.59,437.41,437.41,200.0,437.59,437.59,437.41,437.41,200.0
2020-07-29 12:50:00,437.43,437.43,437.43,437.43,200.0,437.43,437.43,437.43,437.43,200.0
2020-07-29 12:55:00,437.27,437.32,435.96,436.25,1280.0,437.27,437.32,435.96,436.25,1280.0
2020-07-29 13:00:00,435.53,435.53,435.26,435.26,200.0,435.53,435.53,435.26,435.26,200.0
2020-07-29 13:05:00,435.2,435.2,435.12,435.13,400.0,435.2,435.2,435.12,435.13,400.0
2020-07-29 13:10:00,434.94,435.63,434.94,435.52,500.0,434.94,435.63,434.94,435.52,500.0
2020-07-29 13:15:00,436.05,436.27,436.05,436.21,690.0,436.05,436.27,436.05,436.21,690.0
2020-07-29 13:20:00,435.78,435.78,435.78,435.78,100.0,435.78,435.78,435.78,435.78,100.0
2020-07-29 13:25:00,436.31,436.95,436.31,436.94,720.0,436.31,436.95,436.31,436.94,720.0
2020-07-29 13:30:00,436.69,437.39,436.64,436.79,755.0,436.69,437.39,436.64,436.79,755.0
2020-07-29 13:35:00,436.79,436.79,436.79,436.79,0.0,436.79,436.79,436.79,436.79,0.0
2020-07-29 13:40:00,437.55,437.87,437.55,437.78,627.0,437.55,437.87,437.55,437.78,627.0
2020-07-29 13:45:00,437.64,437.64,436.98,436.98,420.0,437.64,437.64,436.98,436.98,420.0
2020-07-29 13:50:00,436.93,436.93,436.92,436.93,100.0,436.93,436.93,436.92,436.93,100.0
2020-07-29 13:55:00,436.9,436.98,436.9,436.98,200.0,436.9,436.98,436.9,436.98,200.0
2020-07-29 14:00:00,437.22,438.29,436.66,437.14,1800.0,437.22,438.29,436.66,437.14,1800.0
2020-07-29 14:05:00,436.6,436.75,436.59,436.75,800.0,436.6,436.75,436.59,436.75,800.0
2020-07-29 14:10:00,437.0,437.1,436.3,436.56,3429.0,437.0,437.1,436.3,436.56,3429.0
2020-07-29 14:15:00,436.56,436.57,436.15,436.22,500.0,436.56,436.57,436.15,436.22,500.0
2020-07-29 14:20:00,435.93,437.11,435.11,435.11,5222.0,435.93,437.11,435.11,435.11,5222.0
2020-07-29 14:25:00,436.16,436.7,435.57,436.7,4672.0,436.16,436.7,435.57,436.7,4672.0
2020-07-29 14:30:00,436.58,437.88,436.58,437.84,800.0,436.58,437.88,436.58,437.84,800.0
2020-07-29 14:35:00,437.96,438.89,437.95,438.89,705.0,437.96,438.89,437.95,438.89,705.0
2020-07-29 14:40:00,439.63,439.96,437.8,438.94,5163.0,439.63,439.96,437.8,438.94,5163.0
2020-07-29 14:45:00,438.86,438.86,438.86,438.86,100.0,438.86,438.86,438.86,438.86,100.0
2020-07-29 14:50:00,439.01,439.24,438.36,438.55,1721.0,439.01,439.24,438.36,438.55,1721.0
2020-07-29 14:55:00,438.34,438.34,437.71,438.16,800.0,438.34,438.34,437.71,438.16,800.0
2020-07-29 15:00:00,437.69,438.39,437.2,437.2,2856.0,437.69,438.39,437.2,437.2,2856.0
2020-07-29 15:05:00,436.89,439.42,436.67,439.42,5563.0,436.89,439.42,436.67,439.42,5563.0
2020-07-29 15:10:00,438.81,439.01,438.8,438.91,800.0,438.81,439.01,438.8,438.91,800.0
2020-07-29 15:15:00,439.16,439.16,438.51,438.83,1030.0,439.16,439.16,438.51,438.83,1030.0
2020-07-29 15:20:00,439.16,439.52,438.95,439.05,1200.0,439.16,439.52,438.95,439.05,1200.0
2020-07-29 15:25:00,439.53,439.55,438.26,438.26,2230.0,439.53,439.55,438.26,438.26,2230.0
2020-07-29 15:30:00,438.59,439.99,438.39,439.56,3457.0,438.59,439.99,438.39,439.56,3457.0
2020-07-29 15:35:00,439.56,440.42,439.55,440.28,3000.0,439.56,440.42,439.55,440.28,3000.0
2020-07-29 15:40:00,440.36,440.92,439.6,439.61,6150.0,440.36,440.92,439.6,439.61,6150.0
2020-07-29 15:45:00,439.99,440.0,439.35,439.56,2768.0,439.99,440.0,439.35,439.56,2768.0
2020-07-29 15:50:00,439.36,439.66,437.67,437.67,10117.0,439.36,439.66,437.67,437.67,10117.0
2020-07-29 15:55:00,437.94,438.78,437.6,438.56,11642.0,437.94,438.78,437.6,438.56,11642.0
2020-07-30 09:30:00,415.8,434.0,415.8,428.02,6160.0,415.8,434.0,415.8,428.02,6160.0
2020-07-30 09:35:00,428.84,433.18,426.34,426.34,3490.0,428.84,433.18,426.34,426.34,3490.0
2020-07-30 09:40:00,436.83,436.83,432.14,434.0,400.0,436.83,436.83,432.14,434.0,400.0
2020-07-30 09:45:00,432.23,436.65,432.23,436.65,1300.0,432.23,436.65,432.23,436.65,1300.0
2020-07-30 09:50:00,436.13,436.13,430.34,431.35,3000.0,436.13,436.13,430.34,431.35,3000.0
2020-07-30 09:55:00,431.39,432.98,428.0,428.0,3066.0,431.39,432.98,428.0,428.0,3066.0
2020-07-30 10:00:00,430.0,430.33,423.64,426.55,2800.0,430.0,430.33,423.64,426.55,2800.0
2020-07-30 10:05:00,426.55,428.15,425.82,426.77,4284.0,426.55,428.15,425.82,426.77,4284.0
2020-07-30 10:10:00,428.18,428.18,425.62,426.27,800.0,428.18,428.18,425.62,426.27,800.0
2020-07-30 10:15:00,424.96,425.95,422.78,425.65,1600.0,424.96,425.95,422.78,425.65,1600.0
2020-07-30 10:20:00,425.1,426.2,422.5,424.02,3187.0,425.1,426.2,422.5,424.02,3187.0
2020-07-30 10:25:00,424.39,428.7,424.39,428.7,3914.0,424.39,428.7,424.39,428.7,3914.0
2020-07-30 10:30:00,428.54,428.69,426.68,428.69,800.0,428.54,428.69,426.68,428.69,800.0
2020-07-30 10:35:00,428.3,431.85,427.66,431.85,2880.0,428.3,431.85,427.66,431.85,2880.0
2020-07-30 10:40:00,430.41,431.78,429.91,431.21,3500.0,430.41,431.78,429.91,431.21,3500.0
2020-07-30 10:45:00,431.52,432.9,430.4,430.94,900.0,431.52,432.9,430.4,430.94,900.0
2020-07-30 10:50:00,430.27,430.4,424.7,428.78,2535.0,430.27,430.4,424.7,428.78,2535.0
2020-07-30 10:55:00,430.57,430.57,430.57,430.57,100.0,430.57,430.57,430.57,430.57,100.0
2020-07-30 11:00:00,429.86,434.15,429.86,431.26,600.0,429.86,434.15,429.86,431.26,600.0
2020-07-30 11:05:00,432.72,434.78,431.53,431.53,600.0,432.72,434.78,431.53,431.53,600.0
2020-07-30 11:10:00,435.12,437.66,434.26,437.66,2630.0,435.12,437.66,434.26,437.66,2630.0
2020-07-30 11:15:00,437.53,437.9,435.16,435.48,3399.0,437.53,437.9,435.16,435.48,3399.0
2020-07-30 11:20:00,437.69,439.35,437.32,437.88,1957.0,437.69,439.35,437.32,437.88,1957.0
2020-07-30 11:25:00,438.16,439.27,437.7,438.56,1480.0,438.16,439.27,437.7,438.56,1480.0
2020-07-30 11:30:00,438.06,439.49,437.69,439.49,5547.0,438.06,439.49,437.69,439.49,5547.0
2020-07-30 11:35:00,439.05,440.0,438.69,438.71,3010.0,439.05,440.0,438.69,438.71,3010.0
2020-07-30 11:40:00,437.96,439.56,437.96,439.56,629.0,437.96,439.56,437.96,439.56,629.0
2020-07-30 11:45:00,439.39,439.55,438.27,439.26,1900.0,439.39,439.55,438.27,439.26,1900.0
2020-07-30 11:50:00,439.4,441.04,439.39,439.97,3298.0,439.4,441.04,439.39,439.97,3298.0
2020-07-30 11:55:00,440.68,440.68,439.97,439.97,500.0,440.68,440.68,439.97,439.97,500.0
2020-07-30 12:00:00,440.21,441.24,439.82,439.82,664.0,440.21,441.24,439.82,439.82,664.0
2020-07-30 12:05:00,439.8,440.58,438.22,439.05,2429.0,439.8,440.58,438.22,439.05,2429.0
2020-07-30 12:10:00,438.99,438.99,438.98,438.99,100.0,438.99,438.99,438.98,438.99,100.0
2020-07-30 12:15:00,438.69,441.13,438.69,440.08,2394.0,438.69,441.13,438.69,440.08,2394.0
2020-07-30 12:20:00,439.39,440.36,439.39,439.85,1644.0,439.39,440.36,439.39,439.85,1644.0
2020-07-30 12:25:00,439.81,440.47,438.09,438.09,1815.0,439.81,440.47,438.09,438.09,1815.0
2020-07-30 12:30:00,439.0,439.23,437.82,439.23,600.0,439.0,439.23,437.82,439.23,600.0
2020-07-30 12:35:00,438.05,438.22,437.43,437.44,300.0,438.05,438.22,437.43,437.44,300.0
2020-07-30 12:40:00,437.43,437.63,436.98,437.63,400.0,437.43,437.63,436.98,437.63,400.0
2020-07-30 12:45:00,436.75,436.76,436.75,436.75,100.0,436.75,436.76,436.75,436.75,100.0
2020-07-30 12:50:00,436.72,437.73,436.47,437.58,1221.0,436.72,437.73,436.47,437.58,1221.0
2020-07-30 12:55:00,437.6,438.37,437.45,437.92,900.0,437.6,438.37,437.45,437.92,900.0
2020-07-30 13:00:00,437.63,437.82,436.89,437.82,1611.0,437.63,437.82,436.89,437.82,1611.0
2020-07-30 13:05:00,437.54,437.65,436.68,437.44,4004.0,437.54,437.65,436.68,437.44,4004.0
2020-07-30 13:10:00,437.63,438.11,437.63,437.9,532.0,437.63,438.11,437.63,437.9,532.0
2020-07-30 13:15:00,438.19,439.6,438.19,439.05,1708.0,438.19,439.6,438.19,439.05,1708.0
2020-07-30 13:20:00,438.58,439.21,438.57,439.21,300.0,438.58,439.21,438.57,439.21,300.0
2020-07-30 13:25:00,439.34,439.61,438.73,438.88,1100.0,439.34,439.61,438.73,438.88,1100.0
2020-07-30 13:30:00,438.9,438.9,438.41,438.41,500.0,438.9,438.9,438.41,438.41,500.0
2020-07-30 13:35:00,437.82,438.51,437.82,438.51,500.0,437.82,438.51,437.82,438.51,500.0
2020-07-30 13:40:00,438.3,438.3,437.77,437.78,200.0,438.3,438.3,437.77,437.78,200.0
2020-07-30 13:45:00,438.39,438.39,437.44,437.44,400.0,438.39,438.39,437.44,437.44,400.0
2020-07-30 13:50:00,438.21,439.77,438.21,439.44,700.0,438.21,439.77,438.21,439.44,700.0
2020-07-30 13:55:00,439.54,440.84,439.17,440.84,1200.0,439.54,440.84,439.17,440.84,1200.0
2020-07-30 14:00:00,440.56,441.36,439.91,440.67,2500.0,440.56,441.36,439.91,440.67,2500.0
2020-07-30 14:05:00,440.37,440.37,439.29,439.71,800.0,440.37,440.37,439.29,439.71,800.0
2020-07-30 14:10:00,439.15,439.15,438.38,438.71,1000.0,439.15,439.15,438.38,438.71,1000.0
2020-07-30 14:15:00,438.69,439.07,438.35,438.35,1110.0,438.69,439.07,438.35,438.35,1110.0
2020-07-30 14:20:00,438.34,440.3,438.23,439.67,1306.0,438.34,440.3,438.23,439.67,1306.0
2020-07-30 14:25:00,439.66,440.08,439.36,439.88,1800.0,439.66,440.08,439.36,439.88,1800.0
2020-07-30 14:30:00,439.8,441.51,439.79,441.35,2200.0,439.8,441.51,439.79,441.35,2200.0
2020-07-30 14:35:00,441.71,441.71,439.92,440.78,3199.0,441.71,441.71,439.92,440.78,3199.0
2020-07-30 14:40:00,439.89,440.06,438.96,439.44,2300.0,439.89,440.06,438.96,439.44,2300.0
2020-07-30 14:45:00,440.01,440.31,439.55,439.55,1393.0,440.01,440.31,439.55,439.55,1393.0
2020-07-30 14:50:00,439.58,439.58,438.98,439.54,1600.0,439.58,439.58,438.98,439.54,1600.0
2020-07-30 14:55:00,439.2,439.61,438.69,439.13,1914.0,439.2,439.61,438.69,439.13,1914.0
2020-07-30 15:00:00,439.09,439.41,438.66,438.68,1100.0,439.09,439.41,438.66,438.68,1100.0
2020-07-30 15:05:00,438.22,438.48,437.58,438.44,2100.0,438.22,438.48,437.58,438.44,2100.0
2020-07-30 15:10:00,439.33,439.68,438.67,438.97,1278.0,439.33,439.68,438.67,438.97,1278.0
2020-07-30 15:15:00,439.05,440.21,438.89,440.21,1900.0,439.05,440.21,438.89,440.21,1900.0
2020-07-30 15:20:00,440.06,440.6,439.79,440.44,1500.0,440.06,440.6,439.79,440.44,1500.0
2020-07-30 15:25:00,440.46,441.01,439.87,441.01,3900.0,440.46,441.01,439.87,441.01,3900.0
2020-07-30 15:30:00,440.71,441.25,439.97,440.95,4376.0,440.71,441.25,439.97,440.95,4376.0
2020-07-30 15:35:00,440.62,441.77,440.37,440.68,6176.0,440.62,441.77,440.37,440.68,6176.0
2020-07-30 15:40:00,441.0,441.13,439.93,440.22,3600.0,441.0,441.13,439.93,440.22,3600.0
2020-07-30 15:45:00,440.22,440.27,439.69,440.21,3828.0,440.22,440.27,439.69,440.21,3828.0
2020-07-30 15:50:00,440.2,440.26,439.04,439.77,7023.0,440.2,440.26,439.04,439.77,7023.0
2020-07-30 15:55:00,439.31,439.78,437.75,438.95,19280.0,439.31,439.78,437.75,438.95,19280.0
2020-07-31 09:30:00,441.33,442.65,439.17,439.17,4820.0,441.33,442.65,439.17,439.17,4820.0
2020-07-31 09:35:00,437.0,438.07,437.0,438.07,250.0,437.0,438.07,437.0,438.07,250.0
2020-07-31 09:40:00,438.87,438.88,438.87,438.88,200.0,438.87,438.88,438.87,438.88,200.0
2020-07-31 09:45:00,438.54,439.05,438.54,439.05,400.0,438.54,439.05,438.54,439.05,400.0
2020-07-31 09:50:00,438.15,439.05,438.15,439.05,343.0,438.15,439.05,438.15,439.05,343.0
2020-07-31 09:55:00,440.0,441.44,440.0,441.24,500.0,440.0,441.44,440.0,441.24,500.0
2020-07-31 10:00:00,441.32,441.32,439.18,439.75,1022.0,441.32,441.32,439.18,439.75,1022.0
2020-07-31 10:05:00,439.18,439.18,437.36,437.36,390.0,439.18,439.18,437.36,437.36,390.0
2020-07-31 10:10:00,437.1,437.1,436.17,436.75,800.0,437.1,437.1,436.17,436.75,800.0
2020-07-31 10:15:00,435.27,436.08,433.23,433.84,1442.0,435.27,436.08,433.23,433.84,1442.0
2020-07-31 10:20:00,433.21,433.21,433.17,433.17,200.0,433.21,433.21,433.17,433.17,200.0
2020-07-31 10:25:00,433.76,433.76,432.66,432.91,327.0,433.76,433.76,432.66,432.91,327.0
2020-07-31 10:30:00,432.58,434.36,432.51,433.25,4014.0,432.58,434.36,432.51,433.25,4014.0
2020-07-31 10:35:00,432.37,433.41,432.01,433.08,1100.0,432.37,433.41,432.01,433.08,1100.0
2020-07-31 10:40:00,432.0,432.6,431.44,431.44,1200.0,432.0,432.6,431.44,431.44,1200.0
2020-07-31 10:45:00,432.11,432.21,431.67,432.21,1000.0,432.11,432.21,431.67,432.21,1000.0
2020-07-31 10:50:00,432.12,432.62,431.91,431.92,600.0,432.12,432.62,431.91,431.92,600.0
2020-07-31 10:55:00,431.62,432.29,431.62,432.29,400.0,431.62,432.29,431.62,432.29,400.0
2020-07-31 11:00:00,432.7,433.77,432.7,433.69,500.0,432.7,433.77,432.7,433.69,500.0
2020-07-31 11:05:00,433.69,433.69,433.69,433.69,0.0,433.69,433.69,433.69,433.69,0.0
2020-07-31 11:10:00,433.35,434.24,433.35,434.19,700.0,433.35,434.24,433.35,434.19,700.0
2020-07-31 11:15:00,434.41,435.73,434.41,435.32,600.0,434.41,435.73,434.41,435.32,600.0
2020-07-31 11:20:00,436.21,436.44,434.87,435.53,5100.0,436.21,436.44,434.87,435.53,5100.0
2020-07-31 11:25:00,435.68,436.49,435.6,436.49,600.0,435.68,436.49,435.6,436.49,600.0
2020-07-31 11:30:00,436.79,437.06,436.27,436.27,800.0,436.79,437.06,436.27,436.27,800.0
2020-07-31 11:35:00,435.93,436.0,435.61,436.0,500.0,435.93,436.0,435.61,436.0,500.0
2020-07-31 11:40:00,435.93,436.33,435.29,435.66,775.0,435.93,436.33,435.29,435.66,775.0
2020-07-31 11:45:00,434.93,435.93,434.7,435.93,1000.0,434.93,435.93,434.7,435.93,1000.0
2020-07-31 11:50:00,435.75,435.75,434.37,435.4,625.0,435.75,435.75,434.37,435.4,625.0
2020-07-31 11:55:00,434.15,434.51,432.13,432.13,2221.0,434.15,434.51,432.13,432.13,2221.0
2020-07-31 12:00:00,431.52,431.52,431.52,431.52,100.0,431.52,431.52,431.52,431.52,100.0
2020-07-31 12:05:00,430.57,431.4,430.48,430.98,1800.0,430.57,431.4,430.48,430.98,1800.0
2020-07-31 12:10:00,431.04,431.35,430.59,431.35,800.0,431.04,431.35,430.59,431.35,800.0
2020-07-31 12:15:00,431.31,431.31,430.07,430.07,776.0,431.31,431.31,430.07,430.07,776.0
2020-07-31 12:20:00,430.24,430.74,429.93,430.74,1500.0,430.24,430.74,429.93,430.74,1500.0
2020-07-31 12:25:00,430.93,430.94,430.84,430.84,467.0,430.93,430.94,430.84,430.84,467.0
2020-07-31 12:30:00,428.89,429.07,428.89,429.07,200.0,428.89,429.07,428.89,429.07,200.0
2020-07-31 12:35:00,427.38,427.38,427.38,427.38,100.0,427.38,427.38,427.38,427.38,100.0
2020-07-31 12:40:00,427.65,428.09,427.22,428.02,1300.0,427.65,428.09,427.22,428.02,1300.0
2020-07-31 12:45:00,428.36,429.0,428.1,428.54,2082.0,428.36,429.0,428.1,428.54,2082.0
2020-07-31 12:50:00,429.27,429.27,428.82,428.82,200.0,429.27,429.27,428.82,428.82,200.0
2020-07-31 12:55:00,427.41,428.88,427.41,428.49,400.0,427.41,428.88,427.41,428.49,400.0
2020-07-31 13:00:00,428.26,429.46,428.0,429.46,2900.0,428.26,429.46,428.0,429.46,2900.0
2020-07-31 13:05:00,429.58,429.79,429.58,429.71,300.0,429.58,429.79,429.58,429.71,300.0
2020-07-31 13:10:00,429.87,430.23,429.87,430.23,500.0,429.87,430.23,429.87,430.23,500.0
2020-07-31 13:15:00,429.63,429.63,429.57,429.58,300.0,429.63,429.63,429.57,429.58,300.0
2020-07-31 13:20:00,430.16,431.41,430.16,431.27,1200.0,430.16,431.41,430.16,431.27,1200.0
2020-07-31 13:25:00,431.46,431.73,431.06,431.58,500.0,431.46,431.73,431.06,431.58,500.0
2020-07-31 13:30:00,431.33,431.33,430.93,430.93,300.0,431.33,431.33,430.93,430.93,300.0
2020-07-31 13:35:00,430.73,430.97,430.73,430.97,200.0,430.73,430.97,430.73,430.97,200.0
2020-07-31 13:40:00,431.14,431.94,431.0,431.55,1000.0,431.14,431.94,431.0,431.55,1000.0
2020-07-31 13:45:00,431.9,432.62,431.66,432.57,800.0,431.9,432.62,431.66,432.57,800.0
2020-07-31 13:50:00,432.64,432.64,432.32,432.55,1009.0,432.64,432.64,432.32,432.55,1009.0
2020-07-31 13:55:00,432.41,432.45,430.62,430.62,1200.0,432.41,432.45,430.62,430.62,1200.0
2020-07-31 14:00:00,431.32,431.32,431.32,431.32,100.0,431.32,431.32,431.32,431.32,100.0
2020-07-31 14:05:00,429.6,429.6,428.18,429.26,1300.0,429.6,429.6,428.18,429.26,1300.0
2020-07-31 14:10:00,429.08,429.4,429.08,429.4,200.0,429.08,429.4,429.08,429.4,200.0
2020-07-31 14:15:00,429.17,429.94,429.14,429.14,700.0,429.17,429.94,429.14,429.14,700.0
2020-07-31 14:20:00,428.89,429.29,428.88,429.29,450.0,428.89,429.29,428.88,429.29,450.0
2020-07-31 14:25:00,429.6,430.03,429.38,430.03,500.0,429.6,430.03,429.38,430.03,500.0
2020-07-31 14:30:00,430.0,430.74,430.0,430.74,600.0,430.0,430.74,430.0,430.74,600.0
2020-07-31 14:35:00,430.94,430.94,430.86,430.86,200.0,430.94,430.94,430.86,430.86,200.0
2020-07-31 14:40:00,431.03,431.67,430.87,431.44,1429.0,431.03,431.67,430.87,431.44,1429.0
2020-07-31 14:45:00,431.77,433.02,431.77,431.8,2800.0,431.77,433.02,431.77,431.8,2800.0
2020-07-31 14:50:00,432.39,433.37,432.38,432.94,1800.0,432.39,433.37,432.38,432.94,1800.0
2020-07-31 14:55:00,433.07,434.23,432.66,434.23,1200.0,433.07,434.23,432.66,434.23,1200.0
2020-07-31 15:00:00,434.44,435.31,433.67,435.11,1840.0,434.44,435.31,433.67,435.11,1840.0
2020-07-31 15:05:00,436.31,436.31,435.42,435.55,1500.0,436.31,436.31,435.42,435.55,1500.0
2020-07-31 15:10:00,435.54,435.54,434.63,435.12,900.0,435.54,435.54,434.63,435.12,900.0
2020-07-31 15:15:00,435.15,435.29,434.41,435.15,1200.0,435.15,435.29,434.41,435.15,1200.0
2020-07-31 15:20:00,435.32,435.41,435.04,435.41,300.0,435.32,435.41,435.04,435.41,300.0
2020-07-31 15:25:00,434.73,435.94,434.73,435.94,2198.0,434.73,435.94,434.73,435.94,2198.0
2020-07-31 15:30:00,435.89,436.38,435.58,436.02,2200.0,435.89,436.38,435.58,436.02,2200.0
2020-07-31 15:35:00,436.41,437.96,436.41,437.21,1300.0,436.41,437.96,436.41,437.21,1300.0
2020-07-31 15:40:00,437.2,437.71,436.35,437.71,2024.0,437.2,437.71,436.35,437.71,2024.0
2020-07-31 15:45:00,437.75,438.89,437.45,438.89,3514.0,437.75,438.89,437.45,438.89,3514.0
2020-07-31 15:50:00,438.28,438.86,437.08,437.91,4416.0,438.28,438.86,437.08,437.91,4416.0
2020-07-31 15:55:00,438.2,439.28,437.91,439.2,10190.0,438.2,439.28,437.91,439.2,10190.0
2020-08-03 09:30:00,442.95,446.7,442.13,444.2,5994.0,442.95,446.7,442.13,444.2,5994.0
2020-08-03 09:35:00,444.09,446.85,439.01,440.09,8814.0,444.09,446.85,439.01,440.09,8814.0
2020-08-03 09:40:00,441.81,443.92,441.81,443.92,1800.0,441.81,443.92,441.81,443.92,1800.0
2020-08-03 09:45:00,444.61,445.32,443.86,443.86,1711.0,444.61,445.32,443.86,443.86,1711.0
2020-08-03 09:50:00,444.98,444.99,444.42,444.62,2602.0,444.98,444.99,444.42,444.62,2602.0
2020-08-03 09:55:00,445.29,445.6,444.16,444.16,2648.0,445.29,445.6,444.16,444.16,2648.0
2020-08-03 10:00:00,444.31,445.87,444.31,444.55,1124.0,444.31,445.87,444.31,444.55,1124.0
2020-08-03 10:05:00,442.72,443.46,442.44,443.39,5999.0,442.72,443.46,442.44,443.39,5999.0
2020-08-03 10:10:00,443.69,444.19,442.35,443.05,5407.0,443.69,444.19,442.35,443.05,5407.0
2020-08-03 10:15:00,442.77,443.67,442.75,443.15,4454.0,442.77,443.67,442.75,443.15,4454.0
2020-08-03 10:20:00,442.47,444.81,442.45,444.17,5308.0,442.47,444.81,442.45,444.17,5308.0
2020-08-03 10:25:00,444.17,445.7,444.16,445.12,2128.0,444.17,445.7,444.16,445.12,2128.0
2020-08-03 10:30:00,444.76,446.0,444.76,445.56,500.0,444.76,446.0,444.76,445.56,500.0
2020-08-03 10:35:00,445.78,446.04,445.04,446.04,3456.0,445.78,446.04,445.04,446.04,3456.0
2020-08-03 10:40:00,445.58,445.58,444.7,444.7,1349.0,445.58,445.58,444.7,444.7,1349.0
2020-08-03 10:45:00,444.08,444.11,442.6,444.11,500.0,444.08,444.11,442.6,444.11,500.0
2020-08-03 10:50:00,442.95,444.08,442.25,442.25,2860.0,442.95,444.08,442.25,442.25,2860.0
2020-08-03 10:55:00,443.37,443.98,442.93,443.38,1300.0,443.37,443.98,442.93,443.38,1300.0
2020-08-03 11:00:00,443.05,444.59,443.05,444.59,2206.0,443.05,444.59,443.05,444.59,2206.0
2020-08-03 11:05:00,444.23,444.59,443.5,443.5,2663.0,444.23,444.59,443.5,443.5,2663.0
2020-08-03 11:10:00,443.01,443.25,442.26,443.24,935.0,443.01,443.25,442.26,443.24,935.0
2020-08-03 11:15:00,442.65,443.34,442.65,442.74,435.0,442.65,443.34,442.65,442.74,435.0
2020-08-03 11:20:00,442.41,443.59,442.41,443.48,1530.0,442.41,443.59,442.41,443.48,1530.0
2020-08-03 11:25:00,443.53,443.75,443.13,443.45,1654.0,443.53,443.75,443.13,443.45,1654.0
2020-08-03 11:30:00,443.84,444.41,443.84,444.05,620.0,443.84,444.41,443.84,444.05,620.0
2020-08-03 11:35:00,444.51,446.5,444.48,445.81,3613.0,444.51,446.5,444.48,445.81,3613.0
2020-08-03 11:40:00,445.66,446.78,445.66,446.47,1806.0,445.66,446.78,445.66,446.47,1806.0
2020-08-03 11:45:00,446.64,446.77,446.31,446.4,4032.0,446.64,446.77,446.31,446.4,4032.0
2020-08-03 11:50:00,446.0,446.78,446.0,446.45,6608.0,446.0,446.78,446.0,446.45,6608.0
2020-08-03 11:55:00,446.7,446.7,446.05,446.29,2289.0,446.7,446.7,446.05,446.29,2289.0
2020-08-03 12:00:00,446.38,447.72,446.38,446.47,7878.0,446.38,447.72,446.38,446.47,7878.0
2020-08-03 12:05:00,446.91,447.02,445.62,446.24,2981.0,446.91,447.02,445.62,446.24,2981.0
2020-08-03 12:10:00,446.67,447.25,446.46,446.64,2098.0,446.67,447.25,446.46,446.64,2098.0
2020-08-03 12:15:00,446.45,447.02,446.3,446.63,2085.0,446.45,447.02,446.3,446.63,2085.0
2020-08-03 12:20:00,446.23,446.42,445.89,446.3,1100.0,446.23,446.42,445.89,446.3,1100.0
2020-08-03 12:25:00,446.1,447.22,446.1,446.56,2616.0,446.1,447.22,446.1,446.56,2616.0
2020-08-03 12:30:00,446.91,447.31,446.62,446.99,866.0,446.91,447.31,446.62,446.99,866.0
2020-08-03 12:35:00,446.6,447.1,446.17,446.17,1342.0,446.6,447.1,446.17,446.17,1342.0
2020-08-03 12:40:00,445.3,445.59,444.07,444.07,501.0,445.3,445.59,444.07,444.07,501.0
2020-08-03 12:45:00,443.25,443.25,442.68,442.68,500.0,443.25,443.25,442.68,442.68,500.0
2020-08-03 12:50:00,443.11,443.11,441.86,441.87,500.0,443.11,443.11,441.86,441.87,500.0
2020-08-03 12:55:00,441.51,442.23,441.5,442.0,2492.0,441.51,442.23,441.5,442.0,2492.0
2020-08-03 13:00:00,442.48,442.92,441.81,442.5,900.0,442.48,442.92,441.81,442.5,900.0
2020-08-03 13:05:00,442.44,442.75,442.41,442.75,600.0,442.44,442.75,442.41,442.75,600.0
2020-08-03 13:10:00,442.99,443.03,442.98,443.03,717.0,442.99,443.03,442.98,443.03,717.0
2020-08-03 13:15:00,442.61,442.61,442.41,442.42,200.0,442.61,442.61,442.41,442.42,200.0
2020-08-03 13:20:00,442.03,442.81,442.03,442.54,2603.0,442.03,442.81,442.03,442.54,2603.0
2020-08-03 13:25:00,443.01,443.01,441.89,442.01,3092.0,443.01,443.01,441.89,442.01,3092.0
2020-08-03 13:30:00,441.6,441.61,441.13,441.13,300.0,441.6,441.61,441.13,441.13,300.0
2020-08-03 13:35:00,440.76,440.76,440.76,440.76,100.0,440.76,440.76,440.76,440.76,100.0
2020-08-03 13:40:00,441.0,441.0,440.48,440.49,300.0,441.0,441.0,440.48,440.49,300.0
2020-08-03 13:45:00,440.82,441.67,440.49,441.67,1957.0,440.82,441.67,440.49,441.67,1957.0
2020-08-03 13:50:00,441.67,441.78,441.67,441.74,574.0,441.67,441.78,441.67,441.74,574.0
2020-08-03 13:55:00,441.92,441.99,441.92,441.98,300.0,441.92,441.99,441.92,441.98,300.0
2020-08-03 14:00:00,441.67,442.64,441.19,441.75,968.0,441.67,442.64,441.19,441.75,968.0
2020-08-03 14:05:00,441.01,441.38,440.9,440.9,300.0,441.01,441.38,440.9,440.9,300.0
2020-08-03 14:10:00,441.03,441.89,441.02,441.69,1000.0,441.03,441.89,441.02,441.69,1000.0
2020-08-03 14:15:00,441.59,441.59,441.27,441.27,200.0,441.59,441.59,441.27,441.27,200.0
2020-08-03 14:20:00,441.57,441.57,440.84,441.05,700.0,441.57,441.57,440.84,441.05,700.0
2020-08-03 14:25:00,440.54,441.03,440.54,440.96,500.0,440.54,441.03,440.54,440.96,500.0
2020-08-03 14:30:00,441.04,441.45,440.88,441.24,2372.0,441.04,441.45,440.88,441.24,2372.0
2020-08-03 14:35:00,441.6,441.61,440.66,440.86,1957.0,441.6,441.61,440.66,440.86,1957.0
2020-08-03 14:40:00,440.67,440.67,440.25,440.25,600.0,440.67,440.67,440.25,440.25,600.0
2020-08-03 14:45:00,440.55,440.78,440.54,440.78,225.0,440.55,440.78,440.54,440.78,225.0
2020-08-03 14:50:00,440.6,441.05,440.6,441.05,718.0,440.6,441.05,440.6,441.05,718.0
2020-08-03 14:55:00,440.85,440.85,440.64,440.64,200.0,440.85,440.85,440.64,440.64,200.0
2020-08-03 15:00:00,440.48,440.73,440.47,440.49,300.0,440.48,440.73,440.47,440.49,300.0
2020-08-03 15:05:00,440.03,440.77,440.03,440.22,1158.0,440.03,440.77,440.03,440.22,1158.0
2020-08-03 15:10:00,439.71,439.99,438.56,438.57,883.0,439.71,439.99,438.56,438.57,883.0
2020-08-03 15:15:00,438.86,438.86,438.62,438.62,300.0,438.86,438.86,438.62,438.62,300.0
2020-08-03 15:20:00,438.75,438.92,438.55,438.55,1047.0,438.75,438.92,438.55,438.55,1047.0
2020-08-03 15:25:00,438.97,439.19,438.37,438.87,737.0,438.97,439.19,438.37,438.87,737.0
2020-08-03 15:30:00,439.13,439.14,438.03,438.48,1860.0,439.13,439.14,438.03,438.48,1860.0
2020-08-03 15:35:00,438.36,438.85,438.23,438.23,2779.0,438.36,438.85,438.23,438.23,2779.0
2020-08-03 15:40:00,438.26,439.2,438.26,439.06,1700.0,438.26,439.2,438.26,439.06,1700.0
2020-08-03 15:45:00,439.01,439.13,437.92,438.17,3425.0,439.01,439.13,437.92,438.17,3425.0
2020-08-03 15:50:00,437.9,438.29,437.0,438.06,6509.0,437.9,438.29,437.0,438.06,6509.0
2020-08-03 15:55:00,438.09,438.94,437.82,438.4,11031.0,438.09,438.94,437.82,438.4,11031.0
2020-08-04 09:30:00,439.66,440.49,439.11,439.12,2054.0,439.66,440.49,439.11,439.12,2054.0
2020-08-04 09:35:00,439.03,439.03,436.46,437.42,500.0,439.03,439.03,436.46,437.42,500.0
2020-08-04 09:40:00,436.91,437.58,436.73,437.58,700.0,436.91,437.58,436.73,437.58,700.0
2020-08-04 09:45:00,437.89,437.89,437.88,437.89,100.0,437.89,437.89,437.88,437.89,100.0
2020-08-04 09:50:00,438.76,438.76,438.76,438.76,100.0,438.76,438.76,438.76,438.76,100.0
2020-08-04 09:55:00,438.86,439.75,438.23,439.75,800.0,438.86,439.75,438.23,439.75,800.0
2020-08-04 10:00:00,438.92,439.48,438.6,438.6,1044.0,438.92,439.48,438.6,438.6,1044.0
2020-08-04 10:05:00,438.16,439.09,438.16,438.41,1000.0,438.16,439.09,438.16,438.41,1000.0
2020-08-04 10:10:00,439.11,439.11,437.66,437.66,600.0,439.11,439.11,437.66,437.66,600.0
2020-08-04 10:15:00,436.97,437.17,436.26,436.26,1324.0,436.97,437.17,436.26,436.26,1324.0
2020-08-04 10:20:00,436.26,436.26,436.26,436.26,0.0,436.26,436.26,436.26,436.26,0.0
2020-08-04 10:25:00,435.0,435.21,434.08,434.08,607.0,435.0,435.21,434.08,434.08,607.0
2020-08-04 10:30:00,434.56,434.56,434.55,434.56,200.0,434.56,434.56,434.55,434.56,200.0
2020-08-04 10:35:00,434.58,435.35,434.19,434.79,2114.0,434.58,435.35,434.19,434.79,2114.0
2020-08-04 10:40:00,434.77,434.77,434.77,434.77,100.0,434.77,434.77,434.77,434.77,100.0
2020-08-04 10:45:00,435.12,435.53,435.11,435.53,200.0,435.12,435.53,435.11,435.53,200.0
2020-08-04 10:50:00,435.47,437.03,435.47,437.03,901.0,435.47,437.03,435.47,437.03,901.0
2020-08-04 10:55:00,437.02,437.11,435.88,436.51,1640.0,437.02,437.11,435.88,436.51,1640.0
2020-08-04 11:00:00,435.85,436.28,435.09,436.16,3000.0,435.85,436.28,435.09,436.16,3000.0
2020-08-04 11:05:00,435.34,435.65,435.06,435.06,1100.0,435.34,435.65,435.06,435.06,1100.0
2020-08-04 11:10:00,434.95,435.28,434.95,435.28,200.0,434.95,435.28,434.95,435.28,200.0
2020-08-04 11:15:00,435.28,435.64,435.0,435.64,1845.0,435.28,435.64,435.0,435.64,1845.0
2020-08-04 11:20:00,435.66,435.66,435.65,435.66,100.0,435.66,435.66,435.65,435.66,100.0
2020-08-04 11:25:00,435.0,436.69,434.9,436.25,1781.0,435.0,436.69,434.9,436.25,1781.0
2020-08-04 11:30:00,436.25,436.25,436.25,436.25,0.0,436.25,436.25,436.25,436.25,0.0
2020-08-04 11:35:00,436.57,436.61,436.57,436.61,900.0,436.57,436.61,436.57,436.61,900.0
2020-08-04 11:40:00,436.2,436.6,435.8,435.8,1200.0,436.2,436.6,435.8,435.8,1200.0
2020-08-04 11:45:00,436.35,436.36,435.86,436.27,1308.0,436.35,436.36,435.86,436.27,1308.0
2020-08-04 11:50:00,435.78,435.83,435.27,435.47,7551.0,435.78,435.83,435.27,435.47,7551.0
2020-08-04 11:55:00,435.47,437.78,435.47,437.24,4666.0,435.47,437.78,435.47,437.24,4666.0
2020-08-04 12:00:00,437.7,437.72,437.23,437.44,1600.0,437.7,437.72,437.23,437.44,1600.0
2020-08-04 12:05:00,437.44,437.44,435.46,435.79,2400.0,437.44,437.44,435.46,435.79,2400.0
2020-08-04 12:10:00,436.2,436.2,435.67,435.67,1948.0,436.2,436.2,435.67,435.67,1948.0
2020-08-04 12:15:00,435.16,437.06,434.8,436.55,3263.0,435.16,437.06,434.8,436.55,3263.0
2020-08-04 12:20:00,436.14,438.67,436.14,438.18,1019.0,436.14,438.67,436.14,438.18,1019.0
2020-08-04 12:25:00,437.16,437.54,437.02,437.15,2200.0,437.16,437.54,437.02,437.15,2200.0
2020-08-04 12:30:00,437.66,437.66,437.18,437.51,315.0,437.66,437.66,437.18,437.51,315.0
2020-08-04 12:35:00,437.64,437.64,437.33,437.36,1047.0,437.64,437.64,437.33,437.36,1047.0
2020-08-04 12:40:00,437.33,437.33,436.98,436.99,200.0,437.33,437.33,436.98,436.99,200.0
2020-08-04 12:45:00,436.55,436.55,436.28,436.37,502.0,436.55,436.55,436.28,436.37,502.0
2020-08-04 12:50:00,436.27,436.53,436.26,436.3,788.0,436.27,436.53,436.26,436.3,788.0
2020-08-04 12:55:00,435.46,436.31,435.45,436.31,700.0,435.46,436.31,435.45,436.31,700.0
2020-08-04 13:00:00,436.58,436.62,435.4,435.4,700.0,436.58,436.62,435.4,435.4,700.0
2020-08-04 13:05:00,435.38,435.64,435.31,435.31,300.0,435.38,435.64,435.31,435.31,300.0
2020-08-04 13:10:00,435.33,435.9,435.33,435.43,700.0,435.33,435.9,435.33,435.43,700.0
2020-08-04 13:15:00,435.47,436.38,435.47,435.92,850.0,435.47,436.38,435.47,435.92,850.0
2020-08-04 13:20:00,436.16,436.16,435.59,435.59,773.0,436.16,436.16,435.59,435.59,773.0
2020-08-04 13:25:00,435.53,435.89,435.53,435.68,400.0,435.53,435.89,435.53,435.68,400.0
2020-08-04 13:30:00,435.71,435.81,435.28,435.28,1536.0,435.71,435.81,435.28,435.28,1536.0
2020-08-04 13:35:00,435.31,436.55,434.7,435.83,4600.0,435.31,436.55,434.7,435.83,4600.0
2020-08-04 13:40:00,436.05,436.69,436.04,436.69,937.0,436.05,436.69,436.04,436.69,937.0
2020-08-04 13:45:00,436.73,436.73,436.44,436.44,500.0,436.73,436.73,436.44,436.44,500.0
2020-08-04 13:50:00,436.44,436.44,436.44,436.44,0.0,436.44,436.44,436.44,436.44,0.0
2020-08-04 13:55:00,436.44,436.44,436.44,436.44,100.0,436.44,436.44,436.44,436.44,100.0
2020-08-04 14:00:00,436.33,436.33,436.33,436.33,100.0,436.33,436.33,436.33,436.33,100.0
2020-08-04 14:05:00,436.07,436.07,436.0,436.0,300.0,436.07,436.07,436.0,436.0,300.0
2020-08-04 14:10:00,436.0,436.0,436.0,436.0,0.0,436.0,436.0,436.0,436.0,0.0
2020-08-04 14:15:00,434.99,434.99,434.55,434.78,800.0,434.99,434.99,434.55,434.78,800.0
2020-08-04 14:20:00,434.65,434.79,434.15,434.15,701.0,434.65,434.79,434.15,434.15,701.0
2020-08-04 14:25:00,433.81,434.05,433.81,434.05,500.0,433.81,434.05,433.81,434.05,500.0
2020-08-04 14:30:00,433.32,433.32,432.64,432.64,602.0,433.32,433.32,432.64,432.64,602.0
2020-08-04 14:35:00,432.0,432.22,431.13,431.78,1194.0,432.0,432.22,431.13,431.78,1194.0
2020-08-04 14:40:00,431.9,432.73,431.69,432.16,1600.0,431.9,432.73,431.69,432.16,1600.0
2020-08-04 14:45:00,432.92,432.92,432.92,432.92,104.0,432.92,432.92,432.92,432.92,104.0
2020-08-04 14:50:00,432.92,432.92,432.92,432.92,0.0,432.92,432.92,432.92,432.92,0.0
2020-08-04 14:55:00,433.24,433.24,433.08,433.09,350.0,433.24,433.24,433.08,433.09,350.0
2020-08-04 15:00:00,433.65,433.65,433.51,433.51,400.0,433.65,433.65,433.51,433.51,400.0
2020-08-04 15:05:00,433.61,434.03,433.17,434.03,1200.0,433.61,434.03,433.17,434.03,1200.0
2020-08-04 15:10:00,433.63,433.64,433.63,433.64,300.0,433.63,433.64,433.63,433.64,300.0
2020-08-04 15:15:00,433.32,433.51,433.27,433.42,450.0,433.32,433.51,433.27,433.42,450.0
2020-08-04 15:20:00,433.47,434.16,433.46,434.16,2267.0,433.47,434.16,433.46,434.16,2267.0
2020-08-04 15:25:00,433.58,433.62,433.58,433.62,301.0,433.58,433.62,433.58,433.62,301.0
2020-08-04 15:30:00,433.78,433.82,433.24,433.46,1738.0,433.78,433.82,433.24,433.46,1738.0
2020-08-04 15:35:00,433.47,434.48,433.46,434.26,2400.0,433.47,434.48,433.46,434.26,2400.0
2020-08-04 15:40:00,434.35,434.66,434.31,434.31,400.0,434.35,434.66,434.31,434.31,400.0
2020-08-04 15:45:00,434.02,435.73,434.02,435.73,1602.0,434.02,435.73,434.02,435.73,1602.0
2020-08-04 15:50:00,435.28,435.28,434.78,435.13,2308.0,435.28,435.28,434.78,435.13,2308.0
2020-08-04 15:55:00,435.54,436.23,435.1,436.23,5704.0,435.54,436.23,435.1,436.23,5704.0
2020-08-05 09:30:00,438.0,438.66,436.11,438.66,3276.0,438.0,438.66,436.11,438.66,3276.0
2020-08-05 09:35:00,438.66,438.66,438.66,438.66,0.0,438.66,438.66,438.66,438.66,0.0
2020-08-05 09:40:00,438.66,438.66,438.66,438.66,0.0,438.66,438.66,438.66,438.66,0.0
2020-08-05 09:45:00,437.94,438.67,436.96,437.06,716.0,437.94,438.67,436.96,437.06,716.0
2020-08-05 09:50:00,437.42,437.42,436.95,437.25,680.0,437.42,437.42,436.95,437.25,680.0
2020-08-05 09:55:00,438.88,438.88,438.88,438.88,100.0,438.88,438.88,438.88,438.88,100.0
2020-08-05 10:00:00,438.56,438.66,437.43,438.04,1000.0,438.56,438.66,437.43,438.04,1000.0
2020-08-05 10:05:00,438.04,438.04,438.04,438.04,0.0,438.04,438.04,438.04,438.04,0.0
2020-08-05 10:10:00,440.04,440.04,440.04,440.04,117.0,440.04,440.04,440.04,440.04,117.0
2020-08-05 10:15:00,437.9,438.2,437.23,437.61,668.0,437.9,438.2,437.23,437.61,668.0
2020-08-05 10:20:00,437.18,437.18,437.18,437.18,100.0,437.18,437.18,437.18,437.18,100.0
2020-08-05 10:25:00,437.18,437.18,437.18,437.18,0.0,437.18,437.18,437.18,437.18,0.0
2020-08-05 10:30:00,437.0,438.45,436.71,438.45,1087.0,437.0,438.45,436.71,438.45,1087.0
2020-08-05 10:35:00,438.22,438.22,437.33,437.33,300.0,438.22,438.22,437.33,437.33,300.0
2020-08-05 10:40:00,438.32,439.13,438.28,439.13,843.0,438.32,439.13,438.28,439.13,843.0
2020-08-05 10:45:00,438.44,438.93,437.62,438.1,1100.0,438.44,438.93,437.62,438.1,1100.0
2020-08-05 10:50:00,438.19,438.72,438.19,438.72,300.0,438.19,438.72,438.19,438.72,300.0
2020-08-05 10:55:00,437.33,437.33,437.29,437.29,200.0,437.33,437.33,437.29,437.29,200.0
2020-08-05 11:00:00,437.17,437.9,437.11,437.11,300.0,437.17,437.9,437.11,437.11,300.0
2020-08-05 11:05:00,436.85,436.85,436.84,436.85,203.0,436.85,436.85,436.84,436.85,203.0
2020-08-05 11:10:00,436.5,437.14,436.5,436.72,300.0,436.5,437.14,436.5,436.72,300.0
2020-08-05 11:15:00,436.0,437.77,435.75,437.77,1673.0,436.0,437.77,435.75,437.77,1673.0
2020-08-05 11:20:00,436.71,437.37,436.51,436.51,300.0,436.71,437.37,436.51,436.51,300.0
2020-08-05 11:25:00,437.01,437.01,436.0,436.01,300.0,437.01,437.01,436.0,436.01,300.0
2020-08-05 11:30:00,436.36,437.24,436.02,437.18,600.0,436.36,437.24,436.02,437.18,600.0
2020-08-05 11:35:00,437.92,437.92,437.42,437.76,300.0,437.92,437.92,437.42,437.76,300.0
2020-08-05 11:40:00,438.14,438.14,436.84,438.02,1006.0,438.14,438.14,436.84,438.02,1006.0
2020-08-05 11:45:00,437.5,437.81,437.0,437.81,3000.0,437.5,437.81,437.0,437.81,3000.0
2020-08-05 11:50:00,437.81,438.38,437.81,438.05,900.0,437.81,438.38,437.81,438.05,900.0
2020-08-05 11:55:00,438.0,438.18,437.71,437.91,600.0,438.0,438.18,437.71,437.91,600.0
2020-08-05 12:00:00,438.0,438.47,438.0,438.47,900.0,438.0,438.47,438.0,438.47,900.0
2020-08-05 12:05:00,438.78,438.78,438.53,438.54,300.0,438.78,438.78,438.53,438.54,300.0
2020-08-05 12:10:00,438.84,438.85,438.84,438.85,300.0,438.84,438.85,438.84,438.85,300.0
2020-08-05 12:15:00,439.28,439.28,439.28,439.28,100.0,439.28,439.28,439.28,439.28,100.0
2020-08-05 12:20:00,439.29,439.67,438.31,439.35,1207.0,439.29,439.67,438.31,439.35,1207.0
2020-08-05 12:25:00,438.48,440.12,438.48,439.0,3200.0,438.48,440.12,438.48,439.0,3200.0
2020-08-05 12:30:00,439.35,439.49,439.34,439.49,638.0,439.35,439.49,439.34,439.49,638.0
2020-08-05 12:35:00,438.96,439.66,438.96,439.22,800.0,438.96,439.66,438.96,439.22,800.0
2020-08-05 12:40:00,439.35,440.54,439.29,440.13,3249.0,439.35,440.54,439.29,440.13,3249.0
2020-08-05 12:45:00,440.53,441.03,440.13,440.48,2464.0,440.53,441.03,440.13,440.48,2464.0
2020-08-05 12:50:00,440.08,441.08,440.08,441.08,300.0,440.08,441.08,440.08,441.08,300.0
2020-08-05 12:55:00,441.08,441.08,441.08,441.08,0.0,441.08,441.08,441.08,441.08,0.0
2020-08-05 13:00:00,441.08,441.08,441.08,441.08,0.0,441.08,441.08,441.08,441.08,0.0
2020-08-05 13:05:00,440.95,441.39,440.95,441.39,200.0,440.95,441.39,440.95,441.39,200.0
2020-08-05 13:10:00,441.24,441.24,441.23,441.24,100.0,441.24,441.24,441.23,441.24,100.0
2020-08-05 13:15:00,441.15,441.68,440.45,440.46,9305.0,441.15,441.68,440.45,440.46,9305.0
2020-08-05 13:20:00,440.1,440.11,439.72,440.04,1100.0,440.1,440.11,439.72,440.04,1100.0
2020-08-05 13:25:00,439.67,439.79,439.66,439.79,467.0,439.67,439.79,439.66,439.79,467.0
2020-08-05 13:30:00,439.66,440.2,439.61,439.87,2260.0,439.66,440.2,439.61,439.87,2260.0
2020-08-05 13:35:00,439.69,439.93,439.36,439.93,1339.0,439.69,439.93,439.36,439.93,1339.0
2020-08-05 13:40:00,439.43,439.93,439.43,439.92,728.0,439.43,439.93,439.43,439.92,728.0
2020-08-05 13:45:00,439.35,439.35,439.35,439.35,100.0,439.35,439.35,439.35,439.35,100.0
2020-08-05 13:50:00,439.62,440.08,439.62,440.08,300.0,439.62,440.08,439.62,440.08,300.0
2020-08-05 13:55:00,440.08,440.08,440.08,440.08,0.0,440.08,440.08,440.08,440.08,0.0
2020-08-05 14:00:00,439.96,440.16,439.96,440.06,921.0,439.96,440.16,439.96,440.06,921.0
2020-08-05 14:05:00,440.1,440.14,439.99,439.99,500.0,440.1,440.14,439.99,439.99,500.0
2020-08-05 14:10:00,440.1,440.34,440.0,440.0,1700.0,440.1,440.34,440.0,440.0,1700.0
2020-08-05 14:15:00,440.0,440.2,439.43,439.43,1700.0,440.0,440.2,439.43,439.43,1700.0
2020-08-05 14:20:00,439.43,439.43,439.43,439.43,0.0,439.43,439.43,439.43,439.43,0.0
2020-08-05 14:25:00,439.53,439.53,439.52,439.53,100.0,439.53,439.53,439.52,439.53,100.0
2020-08-05 14:30:00,439.15,440.09,439.15,440.08,4603.0,439.15,440.09,439.15,440.08,4603.0
2020-08-05 14:35:00,440.0,440.17,439.61,439.71,3600.0,440.0,440.17,439.61,439.71,3600.0
2020-08-05 14:40:00,439.64,439.64,439.64,439.64,100.0,439.64,439.64,439.64,439.64,100.0
2020-08-05 14:45:00,439.03,439.03,439.03,439.03,100.0,439.03,439.03,439.03,439.03,100.0
2020-08-05 14:50:00,438.82,439.17,438.81,439.17,1000.0,438.82,439.17,438.81,439.17,1000.0
2020-08-05 14:55:00,439.13,439.52,439.13,439.52,400.0,439.13,439.52,439.13,439.52,400.0
2020-08-05 15:00:00,439.52,439.52,439.52,439.52,0.0,439.52,439.52,439.52,439.52,0.0
2020-08-05 15:05:00,438.77,438.77,438.77,438.77,100.0,438.77,438.77,438.77,438.77,100.0
2020-08-05 15:10:00,438.77,438.77,438.77,438.77,0.0,438.77,438.77,438.77,438.77,0.0
2020-08-05 15:15:00,437.93,437.93,437.7,437.75,500.0,437.93,437.93,437.7,437.75,500.0
2020-08-05 15:20:00,437.9,438.15,437.9,437.9,900.0,437.9,438.15,437.9,437.9,900.0
2020-08-05 15:25:00,437.62,437.62,437.45,437.45,300.0,437.62,437.62,437.45,437.45,300.0
2020-08-05 15:30:00,437.54,437.54,437.36,437.46,406.0,437.54,437.54,437.36,437.46,406.0
2020-08-05 15:35:00,437.06,437.06,436.61,436.61,500.0,437.06,437.06,436.61,436.61,500.0
2020-08-05 15:40:00,436.61,436.61,435.95,436.05,2200.0,436.61,436.61,435.95,436.05,2200.0
2020-08-05 15:45:00,436.22,436.55,435.18,435.18,2900.0,436.22,436.55,435.18,435.18,2900.0
2020-08-05 15:50:00,435.5,436.93,435.27,436.93,2600.0,435.5,436.93,435.27,436.93,2600.0
2020-08-05 15:55:00,436.92,437.95,436.81,437.79,5973.0,436.92,437.95,436.81,437.79,5973.0
2020-08-06 09:30:00,438.59,440.02,438.59,440.02,2060.0,438.59,440.02,438.59,440.02,2060.0
2020-08-06 09:35:00,440.02,440.16,438.95,438.96,900.0,440.02,440.16,438.95,438.96,900.0
2020-08-06 09:40:00,439.71,439.75,439.7,439.75,300.0,439.71,439.75,439.7,439.75,300.0
2020-08-06 09:45:00,440.43,440.43,438.9,439.86,300.0,440.43,440.43,438.9,439.86,300.0
2020-08-06 09:50:00,440.25,441.6,440.25,441.6,2824.0,440.25,441.6,440.25,441.6,2824.0
2020-08-06 09:55:00,440.58,440.81,440.16,440.72,500.0,440.58,440.81,440.16,440.72,500.0
2020-08-06 10:00:00,440.52,440.74,440.52,440.74,200.0,440.52,440.74,440.52,440.74,200.0
2020-08-06 10:05:00,440.56,440.71,440.55,440.71,200.0,440.56,440.71,440.55,440.71,200.0
2020-08-06 10:10:00,440.86,442.86,440.86,442.86,1219.0,440.86,442.86,440.86,442.86,1219.0
2020-08-06 10:15:00,443.01,443.16,441.56,442.41,2900.0,443.01,443.16,441.56,442.41,2900.0
2020-08-06 10:20:00,442.15,442.83,441.65,442.01,593.0,442.15,442.83,441.65,442.01,593.0
2020-08-06 10:25:00,441.94,441.94,440.75,440.75,900.0,441.94,441.94,440.75,440.75,900.0
2020-08-06 10:30:00,438.68,440.15,438.68,440.15,1900.0,438.68,440.15,438.68,440.15,1900.0
2020-08-06 10:35:00,440.15,440.15,440.14,440.15,200.0,440.15,440.15,440.14,440.15,200.0
2020-08-06 10:40:00,439.37,439.37,437.0,437.85,5411.0,439.37,439.37,437.0,437.85,5411.0
2020-08-06 10:45:00,438.35,438.35,435.97,436.0,8507.0,438.35,438.35,435.97,436.0,8507.0
2020-08-06 10:50:00,436.0,436.0,433.69,434.76,3992.0,436.0,436.0,433.69,434.76,3992.0
2020-08-06 10:55:00,435.09,436.64,435.09,436.64,500.0,435.09,436.64,435.09,436.64,500.0
2020-08-06 11:00:00,436.54,436.54,435.65,435.66,719.0,436.54,436.54,435.65,435.66,719.0
2020-08-06 11:05:00,436.5,437.12,436.5,436.94,400.0,436.5,437.12,436.5,436.94,400.0
2020-08-06 11:10:00,437.67,437.67,437.67,437.67,100.0,437.67,437.67,437.67,437.67,100.0
2020-08-06 11:15:00,436.68,436.72,436.68,436.72,205.0,436.68,436.72,436.68,436.72,205.0
2020-08-06 11:20:00,437.59,438.05,437.05,438.05,1300.0,437.59,438.05,437.05,438.05,1300.0
2020-08-06 11:25:00,438.31,438.31,437.07,437.49,2100.0,438.31,438.31,437.07,437.49,2100.0
2020-08-06 11:30:00,437.72,438.29,437.37,437.93,1800.0,437.72,438.29,437.37,437.93,1800.0
2020-08-06 11:35:00,437.72,437.72,437.71,437.72,100.0,437.72,437.72,437.71,437.72,100.0
2020-08-06 11:40:00,437.5,437.5,437.26,437.26,300.0,437.5,437.5,437.26,437.26,300.0
2020-08-06 11:45:00,437.6,437.6,437.52,437.53,300.0,437.6,437.6,437.52,437.53,300.0
2020-08-06 11:50:00,437.53,437.53,437.53,437.53,0.0,437.53,437.53,437.53,437.53,0.0
2020-08-06 11:55:00,437.29,437.34,436.91,436.92,300.0,437.29,437.34,436.91,436.92,300.0
2020-08-06 12:00:00,436.67,436.67,436.66,436.67,100.0,436.67,436.67,436.66,436.67,100.0
2020-08-06 12:05:00,436.67,436.67,436.67,436.67,0.0,436.67,436.67,436.67,436.67,0.0
2020-08-06 12:10:00,436.94,437.05,436.65,437.05,300.0,436.94,437.05,436.65,437.05,300.0
2020-08-06 12:15:00,437.0,437.44,437.0,437.44,300.0,437.0,437.44,437.0,437.44,300.0
2020-08-06 12:20:00,437.52,438.11,437.52,438.11,800.0,437.52,438.11,437.52,438.11,800.0
2020-08-06 12:25:00,438.12,438.12,438.12,438.12,200.0,438.12,438.12,438.12,438.12,200.0
2020-08-06 12:30:00,438.12,438.12,438.12,438.12,0.0,438.12,438.12,438.12,438.12,0.0
2020-08-06 12:35:00,438.53,438.53,438.24,438.24,200.0,438.53,438.53,438.24,438.24,200.0
2020-08-06 12:40:00,438.74,438.74,438.57,438.57,200.0,438.74,438.74,438.57,438.57,200.0
2020-08-06 12:45:00,438.6,439.49,438.59,439.49,1101.0,438.6,439.49,438.59,439.49,1101.0
2020-08-06 12:50:00,439.49,439.49,439.49,439.49,0.0,439.49,439.49,439.49,439.49,0.0
2020-08-06 12:55:00,439.78,440.0,439.22,439.99,2758.0,439.78,440.0,439.22,439.99,2758.0
2020-08-06 13:00:00,439.98,440.0,439.6,439.98,2006.0,439.98,440.0,439.6,439.98,2006.0
2020-08-06 13:05:00,440.0,440.0,438.98,438.98,900.0,440.0,440.0,438.98,438.98,900.0
2020-08-06 13:10:00,439.99,440.15,439.81,440.15,2727.0,439.99,440.15,439.81,440.15,2727.0
2020-08-06 13:15:00,440.64,440.64,439.85,439.85,1000.0,440.64,440.64,439.85,439.85,1000.0
2020-08-06 13:20:00,439.4,440.14,439.3,440.14,700.0,439.4,440.14,439.3,440.14,700.0
2020-08-06 13:25:00,440.52,440.52,440.05,440.33,1200.0,440.52,440.52,440.05,440.33,1200.0
2020-08-06 13:30:00,440.27,440.69,440.25,440.27,1150.0,440.27,440.69,440.25,440.27,1150.0
2020-08-06 13:35:00,440.27,440.27,440.27,440.27,0.0,440.27,440.27,440.27,440.27,0.0
2020-08-06 13:40:00,440.19,440.19,440.19,440.19,100.0,440.19,440.19,440.19,440.19,100.0
2020-08-06 13:45:00,440.19,440.19,440.19,440.19,0.0,440.19,440.19,440.19,440.19,0.0
2020-08-06 13:50:00,440.64,440.64,440.34,440.34,200.0,440.64,440.64,440.34,440.34,200.0
2020-08-06 13:55:00,440.56,440.57,440.56,440.56,100.0,440.56,440.57,440.56,440.56,100.0
2020-08-06 14:00:00,440.56,440.56,440.56,440.56,0.0,440.56,440.56,440.56,440.56,0.0
2020-08-06 14:05:00,440.56,440.56,440.56,440.56,0.0,440.56,440.56,440.56,440.56,0.0
2020-08-06 14:10:00,441.12,441.63,441.12,441.63,528.0,441.12,441.63,441.12,441.63,528.0
2020-08-06 14:15:00,441.63,441.63,441.63,441.63,0.0,441.63,441.63,441.63,441.63,0.0
2020-08-06 14:20:00,441.3,441.3,441.3,441.3,100.0,441.3,441.3,441.3,441.3,100.0
2020-08-06 14:25:00,441.64,441.64,441.63,441.63,200.0,441.64,441.64,441.63,441.63,200.0
2020-08-06 14:30:00,441.64,441.69,441.64,441.69,415.0,441.64,441.69,441.64,441.69,415.0
2020-08-06 14:35:00,441.66,441.68,441.47,441.64,624.0,441.66,441.68,441.47,441.64,624.0
2020-08-06 14:40:00,441.64,441.64,441.64,441.64,0.0,441.64,441.64,441.64,441.64,0.0
2020-08-06 14:45:00,441.87,442.32,441.87,442.32,300.0,441.87,442.32,441.87,442.32,300.0
2020-08-06 14:50:00,442.32,442.32,442.32,442.32,0.0,442.32,442.32,442.32,442.32,0.0
2020-08-06 14:55:00,442.32,442.32,442.32,442.32,0.0,442.32,442.32,442.32,442.32,0.0
2020-08-06 15:00:00,442.32,442.32,442.32,442.32,0.0,442.32,442.32,442.32,442.32,0.0
2020-08-06 15:05:00,442.84,442.84,442.62,442.62,200.0,442.84,442.84,442.62,442.62,200.0
2020-08-06 15:10:00,442.1,442.5,442.1,442.12,500.0,442.1,442.5,442.1,442.12,500.0
2020-08-06 15:15:00,442.12,442.12,442.12,442.12,0.0,442.12,442.12,442.12,442.12,0.0
2020-08-06 15:20:00,442.54,442.54,442.29,442.29,301.0,442.54,442.54,442.29,442.29,301.0
2020-08-06 15:25:00,441.68,442.03,440.0,442.03,5958.0,441.68,442.03,440.0,442.03,5958.0
2020-08-06 15:30:00,442.01,442.42,441.77,441.77,800.0,442.01,442.42,441.77,441.77,800.0
2020-08-06 15:35:00,441.85,441.86,441.85,441.85,214.0,441.85,441.86,441.85,441.85,214.0
2020-08-06 15:40:00,441.91,442.24,441.63,441.63,1771.0,441.91,442.24,441.63,441.63,1771.0
2020-08-06 15:45:00,441.69,442.02,441.41,441.41,600.0,441.69,442.02,441.41,441.41,600.0
2020-08-06 15:50:00,440.8,442.15,440.7,440.8,5204.0,440.8,442.15,440.7,440.8,5204.0
2020-08-06 15:55:00,440.77,441.28,439.82,441.28,16243.0,440.77,441.28,439.82,441.28,16243.0
2020-08-07 09:30:00,437.87,441.4,437.41,438.98,2921.0,437.87,441.4,437.41,438.98,2921.0
2020-08-07 09:35:00,439.0,440.05,438.52,440.05,2662.0,439.0,440.05,438.52,440.05,2662.0
2020-08-07 09:40:00,439.33,439.33,439.32,439.33,100.0,439.33,439.33,439.32,439.33,100.0
2020-08-07 09:45:00,439.28,441.43,439.28,441.43,500.0,439.28,441.43,439.28,441.43,500.0
2020-08-07 09:50:00,440.9,442.63,440.88,442.63,1241.0,440.9,442.63,440.88,442.63,1241.0
2020-08-07 09:55:00,443.2,443.67,441.72,443.67,400.0,443.2,443.67,441.72,443.67,400.0
2020-08-07 10:00:00,442.9,442.9,442.42,442.84,600.0,442.9,442.9,442.42,442.84,600.0
2020-08-07 10:05:00,443.05,444.77,443.05,444.55,1465.0,443.05,444.77,443.05,444.55,1465.0
2020-08-07 10:10:00,444.4,444.4,443.39,443.39,2400.0,444.4,444.4,443.39,443.39,2400.0
2020-08-07 10:15:00,442.23,442.23,440.71,440.71,500.0,442.23,442.23,440.71,440.71,500.0
2020-08-07 10:20:00,440.71,441.95,440.16,441.88,1500.0,440.71,441.95,440.16,441.88,1500.0
2020-08-07 10:25:00,442.38,442.64,442.38,442.39,446.0,442.38,442.64,442.38,442.39,446.0
2020-08-07 10:30:00,442.39,442.39,442.39,442.39,100.0,442.39,442.39,442.39,442.39,100.0
2020-08-07 10:35:00,443.07,443.07,441.39,441.39,900.0,443.07,443.07,441.39,441.39,900.0
2020-08-07 10:40:00,442.01,442.18,441.96,441.96,300.0,442.01,442.18,441.96,441.96,300.0
2020-08-07 10:45:00,441.27,442.5,440.44,440.44,1300.0,441.27,442.5,440.44,440.44,1300.0
2020-08-07 10:50:00,440.85,441.53,439.96,440.71,1264.0,440.85,441.53,439.96,440.71,1264.0
2020-08-07 10:55:00,441.13,441.13,440.37,440.37,300.0,441.13,441.13,440.37,440.37,300.0
2020-08-07 11:00:00,440.91,440.91,439.98,439.98,500.0,440.91,440.91,439.98,439.98,500.0
2020-08-07 11:05:00,440.42,441.01,440.42,441.01,200.0,440.42,441.01,440.42,441.01,200.0
2020-08-07 11:10:00,441.6,441.76,441.52,441.76,900.0,441.6,441.76,441.52,441.76,900.0
2020-08-07 11:15:00,440.35,440.35,440.35,440.35,100.0,440.35,440.35,440.35,440.35,100.0
2020-08-07 11:20:00,441.46,441.54,440.86,440.86,1000.0,441.46,441.54,440.86,440.86,1000.0
2020-08-07 11:25:00,441.23,441.23,441.23,441.23,200.0,441.23,441.23,441.23,441.23,200.0
2020-08-07 11:30:00,440.91,441.23,440.88,440.91,506.0,440.91,441.23,440.88,440.91,506.0
2020-08-07 11:35:00,441.04,441.75,440.98,441.75,900.0,441.04,441.75,440.98,441.75,900.0
2020-08-07 11:40:00,441.54,441.54,441.53,441.53,200.0,441.54,441.54,441.53,441.53,200.0
2020-08-07 11:45:00,442.03,442.3,440.98,441.11,3000.0,442.03,442.3,440.98,441.11,3000.0
2020-08-07 11:50:00,440.53,440.97,440.21,440.21,900.0,440.53,440.97,440.21,440.21,900.0
2020-08-07 11:55:00,439.68,439.68,439.29,439.29,200.0,439.68,439.68,439.29,439.29,200.0
2020-08-07 12:00:00,438.55,441.21,438.54,441.0,11642.0,438.55,441.21,438.54,441.0,11642.0
2020-08-07 12:05:00,441.51,443.56,441.51,442.68,3998.0,441.51,443.56,441.51,442.68,3998.0
2020-08-07 12:10:00,441.74,442.8,441.73,442.8,200.0,441.74,442.8,441.73,442.8,200.0
2020-08-07 12:15:00,442.84,442.84,442.32,442.32,700.0,442.84,442.84,442.32,442.32,700.0
2020-08-07 12:20:00,442.0,442.0,441.3,441.3,1682.0,442.0,442.0,441.3,441.3,1682.0
2020-08-07 12:25:00,441.48,442.31,441.24,441.74,1308.0,441.48,442.31,441.24,441.74,1308.0
2020-08-07 12:30:00,442.48,442.48,441.52,441.81,1203.0,442.48,442.48,441.52,441.81,1203.0
2020-08-07 12:35:00,441.92,441.95,441.36,441.36,872.0,441.92,441.95,441.36,441.36,872.0
2020-08-07 12:40:00,440.44,440.45,440.44,440.44,100.0,440.44,440.45,440.44,440.44,100.0
2020-08-07 12:45:00,440.39,441.34,439.61,439.62,800.0,440.39,441.34,439.61,439.62,800.0
2020-08-07 12:50:00,440.08,440.08,440.01,440.01,200.0,440.08,440.08,440.01,440.01,200.0
2020-08-07 12:55:00,439.69,439.7,439.01,439.01,500.0,439.69,439.7,439.01,439.01,500.0
2020-08-07 13:00:00,438.32,438.32,438.0,438.0,900.0,438.32,438.32,438.0,438.0,900.0
2020-08-07 13:05:00,437.74,437.83,437.04,437.04,1300.0,437.74,437.83,437.04,437.04,1300.0
2020-08-07 13:10:00,437.41,437.51,436.76,436.77,891.0,437.41,437.51,436.76,436.77,891.0
2020-08-07 13:15:00,436.79,437.27,436.06,436.22,1200.0,436.79,437.27,436.06,436.22,1200.0
2020-08-07 13:20:00,436.61,436.61,435.84,436.06,1088.0,436.61,436.61,435.84,436.06,1088.0
2020-08-07 13:25:00,436.62,436.62,436.62,436.62,100.0,436.62,436.62,436.62,436.62,100.0
2020-08-07 13:30:00,437.27,437.4,436.71,436.72,1000.0,437.27,437.4,436.71,436.72,1000.0
2020-08-07 13:35:00,438.12,440.43,438.08,440.43,15700.0,438.12,440.43,438.08,440.43,15700.0
2020-08-07 13:40:00,439.64,440.34,439.63,440.34,500.0,439.64,440.34,439.63,440.34,500.0
2020-08-07 13:45:00,439.98,439.98,437.97,437.98,748.0,439.98,439.98,437.97,437.98,748.0
2020-08-07 13:50:00,438.02,438.24,437.74,437.93,1100.0,438.02,438.24,437.74,437.93,1100.0
2020-08-07 13:55:00,438.23,438.75,438.22,438.29,800.0,438.23,438.75,438.22,438.29,800.0
2020-08-07 14:00:00,439.51,439.51,439.51,439.51,100.0,439.51,439.51,439.51,439.51,100.0
2020-08-07 14:05:00,438.27,438.28,437.83,438.11,700.0,438.27,438.28,437.83,438.11,700.0
2020-08-07 14:10:00,437.94,438.31,437.24,438.31,800.0,437.94,438.31,437.24,438.31,800.0
2020-08-07 14:15:00,438.0,438.0,438.0,438.0,100.0,438.0,438.0,438.0,438.0,100.0
2020-08-07 14:20:00,437.44,437.44,436.32,436.85,1400.0,437.44,437.44,436.32,436.85,1400.0
2020-08-07 14:25:00,436.07,436.93,436.07,436.75,1200.0,436.07,436.93,436.07,436.75,1200.0
2020-08-07 14:30:00,437.22,437.3,436.41,436.82,1100.0,437.22,437.3,436.41,436.82,1100.0
2020-08-07 14:35:00,437.33,438.08,436.83,438.08,1000.0,437.33,438.08,436.83,438.08,1000.0
2020-08-07 14:40:00,437.02,437.44,437.02,437.43,302.0,437.02,437.44,437.02,437.43,302.0
2020-08-07 14:45:00,438.4,438.63,438.25,438.25,410.0,438.4,438.63,438.25,438.25,410.0
2020-08-07 14:50:00,438.79,438.79,438.79,438.79,100.0,438.79,438.79,438.79,438.79,100.0
2020-08-07 14:55:00,439.05,439.52,439.05,439.44,500.0,439.05,439.52,439.05,439.44,500.0
2020-08-07 15:00:00,438.76,440.07,438.22,440.07,790.0,438.76,440.07,438.22,440.07,790.0
2020-08-07 15:05:00,439.17,439.32,439.16,439.31,200.0,439.17,439.32,439.16,439.31,200.0
2020-08-07 15:10:00,439.01,439.01,437.51,438.15,823.0,439.01,439.01,437.51,438.15,823.0
2020-08-07 15:15:00,437.97,438.82,437.97,438.73,409.0,437.97,438.82,437.97,438.73,409.0
2020-08-07 15:20:00,439.07,439.18,439.07,439.18,300.0,439.07,439.18,439.07,439.18,300.0
2020-08-07 15:25:00,439.27,440.07,438.3,438.3,1000.0,439.27,440.07,438.3,438.3,1000.0
2020-08-07 15:30:00,438.61,438.91,438.61,438.74,300.0,438.61,438.91,438.61,438.74,300.0
2020-08-07 15:35:00,438.63,439.52,438.01,439.52,1100.0,438.63,439.52,438.01,439.52,1100.0
2020-08-07 15:40:00,440.36,440.75,439.81,440.68,1500.0,440.36,440.75,439.81,440.68,1500.0
2020-08-07 15:45:00,440.78,441.38,440.42,440.68,3510.0,440.78,441.38,440.42,440.68,3510.0
2020-08-07 15:50:00,440.32,441.35,440.06,441.35,2611.0,440.32,441.35,440.06,441.35,2611.0
2020-08-07 15:55:00,441.0,442.22,440.9,441.99,10871.0,441.0,442.22,440.9,441.99,10871.0
2020-08-10 09:30:00,441.93,441.93,441.93,441.93,789.0,441.93,441.93,441.93,441.93,789.0
2020-08-10 09:35:00,443.01,443.01,439.5,439.74,300.0,443.01,443.01,439.5,439.74,300.0
2020-08-10 09:40:00,441.72,442.51,440.2,440.2,329.0,441.72,442.51,440.2,440.2,329.0
2020-08-10 09:45:00,437.47,437.47,437.47,437.47,100.0,437.47,437.47,437.47,437.47,100.0
2020-08-10 09:50:00,436.75,437.91,436.23,437.91,550.0,436.75,437.91,436.23,437.91,550.0
2020-08-10 09:55:00,436.78,436.78,436.78,436.78,100.0,436.78,436.78,436.78,436.78,100.0
2020-08-10 10:00:00,435.75,435.75,435.58,435.58,200.0,435.75,435.75,435.58,435.58,200.0
2020-08-10 10:05:00,435.05,435.75,434.8,434.81,533.0,435.05,435.75,434.8,434.81,533.0
2020-08-10 10:10:00,435.0,435.63,434.85,435.18,516.0,435.0,435.63,434.85,435.18,516.0
2020-08-10 10:15:00,435.01,435.01,434.16,434.16,500.0,435.01,435.01,434.16,434.16,500.0
2020-08-10 10:20:00,434.01,434.02,434.01,434.02,200.0,434.01,434.02,434.01,434.02,200.0
2020-08-10 10:25:00,434.06,434.06,434.06,434.06,100.0,434.06,434.06,434.06,434.06,100.0
2020-08-10 10:30:00,434.39,435.04,434.26,434.95,1200.0,434.39,435.04,434.26,434.95,1200.0
2020-08-10 10:35:00,435.13,435.13,434.9,435.13,353.0,435.13,435.13,434.9,435.13,353.0
2020-08-10 10:40:00,434.89,435.37,434.01,434.01,2000.0,434.89,435.37,434.01,434.01,2000.0
2020-08-10 10:45:00,433.87,434.31,433.45,433.46,600.0,433.87,434.31,433.45,433.46,600.0
2020-08-10 10:50:00,433.14,433.27,432.09,432.37,1275.0,433.14,433.27,432.09,432.37,1275.0
2020-08-10 10:55:00,433.02,433.02,431.81,431.81,500.0,433.02,433.02,431.81,431.81,500.0
2020-08-10 11:00:00,431.58,433.21,431.28,433.21,850.0,431.58,433.21,431.28,433.21,850.0
2020-08-10 11:05:00,431.85,432.7,431.85,432.7,400.0,431.85,432.7,431.85,432.7,400.0
2020-08-10 11:10:00,433.19,434.39,433.19,433.52,500.0,433.19,434.39,433.19,433.52,500.0
2020-08-10 11:15:00,433.27,433.54,433.26,433.54,263.0,433.27,433.54,433.26,433.54,263.0
2020-08-10 11:20:00,433.97,434.92,433.96,434.92,200.0,433.97,434.92,433.96,434.92,200.0
2020-08-10 11:25:00,434.92,436.55,434.46,436.55,1310.0,434.92,436.55,434.46,436.55,1310.0
2020-08-10 11:30:00,436.48,437.08,436.47,437.08,200.0,436.48,437.08,436.47,437.08,200.0
2020-08-10 11:35:00,438.43,438.44,437.74,437.74,500.0,438.43,438.44,437.74,437.74,500.0
2020-08-10 11:40:00,437.49,437.49,437.48,437.49,200.0,437.49,437.49,437.48,437.49,200.0
2020-08-10 11:45:00,437.47,438.47,437.02,438.46,1771.0,437.47,438.47,437.02,438.46,1771.0
2020-08-10 11:50:00,438.6,439.34,438.55,439.34,800.0,438.6,439.34,438.55,439.34,800.0
2020-08-10 11:55:00,439.34,439.7,439.32,439.69,600.0,439.34,439.7,439.32,439.69,600.0
2020-08-10 12:00:00,439.2,439.82,438.54,438.55,3277.0,439.2,439.82,438.54,438.55,3277.0
2020-08-10 12:05:00,438.96,439.53,438.61,439.51,1109.0,438.96,439.53,438.61,439.51,1109.0
2020-08-10 12:10:00,439.78,439.78,439.78,439.78,100.0,439.78,439.78,439.78,439.78,100.0
2020-08-10 12:15:00,439.44,439.99,439.18,439.65,636.0,439.44,439.99,439.18,439.65,636.0
2020-08-10 12:20:00,438.92,439.2,438.81,439.03,705.0,438.92,439.2,438.81,439.03,705.0
2020-08-10 12:25:00,438.87,439.43,438.26,438.26,1300.0,438.87,439.43,438.26,438.26,1300.0
2020-08-10 12:30:00,438.01,438.56,437.85,438.56,400.0,438.01,438.56,437.85,438.56,400.0
2020-08-10 12:35:00,437.97,437.97,437.97,437.97,100.0,437.97,437.97,437.97,437.97,100.0
2020-08-10 12:40:00,438.76,438.76,438.76,438.76,300.0,438.76,438.76,438.76,438.76,300.0
2020-08-10 12:45:00,438.76,438.76,438.76,438.76,0.0,438.76,438.76,438.76,438.76,0.0
2020-08-10 12:50:00,439.86,440.71,439.26,439.72,904.0,439.86,440.71,439.26,439.72,904.0
2020-08-10 12:55:00,439.8,439.8,439.48,439.48,200.0,439.8,439.8,439.48,439.48,200.0
2020-08-10 13:00:00,439.48,439.48,439.48,439.48,0.0,439.48,439.48,439.48,439.48,0.0
2020-08-10 13:05:00,439.13,440.27,439.13,440.02,600.0,439.13,440.27,439.13,440.02,600.0
2020-08-10 13:10:00,440.38,440.38,440.0,440.0,300.0,440.38,440.38,440.0,440.0,300.0
2020-08-10 13:15:00,440.27,440.54,440.25,440.54,700.0,440.27,440.54,440.25,440.54,700.0
2020-08-10 13:20:00,440.46,441.77,440.24,441.01,2803.0,440.46,441.77,440.24,441.01,2803.0
2020-08-10 13:25:00,441.17,441.44,440.92,440.99,1281.0,441.17,441.44,440.92,440.99,1281.0
2020-08-10 13:30:00,440.86,440.96,440.73,440.73,700.0,440.86,440.96,440.73,440.73,700.0
2020-08-10 13:35:00,440.73,440.9,440.32,440.9,2700.0,440.73,440.9,440.32,440.9,2700.0
2020-08-10 13:40:00,440.85,440.85,440.41,440.41,400.0,440.85,440.85,440.41,440.41,400.0
2020-08-10 13:45:00,440.44,440.44,439.18,439.52,800.0,440.44,440.44,439.18,439.52,800.0
2020-08-10 13:50:00,440.06,440.06,439.0,439.0,2200.0,440.06,440.06,439.0,439.0,2200.0
2020-08-10 13:55:00,438.91,438.93,438.18,438.18,400.0,438.91,438.93,438.18,438.18,400.0
2020-08-10 14:00:00,438.19,438.19,438.19,438.19,100.0,438.19,438.19,438.19,438.19,100.0
2020-08-10 14:05:00,438.19,438.19,438.19,438.19,0.0,438.19,438.19,438.19,438.19,0.0
2020-08-10 14:10:00,438.32,438.32,437.93,437.93,657.0,438.32,438.32,437.93,437.93,657.0
2020-08-10 14:15:00,438.39,438.39,438.38,438.39,100.0,438.39,438.39,438.38,438.39,100.0
2020-08-10 14:20:00,437.97,437.97,437.74,437.74,200.0,437.97,437.97,437.74,437.74,200.0
2020-08-10 14:25:00,437.01,437.01,436.47,436.48,300.0,437.01,437.01,436.47,436.48,300.0
2020-08-10 14:30:00,436.44,436.81,436.44,436.81,201.0,436.44,436.81,436.44,436.81,201.0
2020-08-10 14:35:00,436.81,436.81,436.81,436.81,0.0,436.81,436.81,436.81,436.81,0.0
2020-08-10 14:40:00,436.71,436.71,436.31,436.31,506.0,436.71,436.71,436.31,436.31,506.0
2020-08-10 14:45:00,435.38,435.38,435.03,435.3,602.0,435.38,435.38,435.03,435.3,602.0
2020-08-10 14:50:00,435.19,436.03,435.12,435.96,800.0,435.19,436.03,435.12,435.96,800.0
2020-08-10 14:55:00,436.16,436.27,436.16,436.27,200.0,436.16,436.27,436.16,436.27,200.0
2020-08-10 15:00:00,436.68,437.04,436.68,437.04,300.0,436.68,437.04,436.68,437.04,300.0
2020-08-10 15:05:00,436.91,436.91,436.56,436.89,1000.0,436.91,436.91,436.56,436.89,1000.0
2020-08-10 15:10:00,437.03,437.17,437.01,437.17,300.0,437.03,437.17,437.01,437.17,300.0
2020-08-10 15:15:00,437.1,437.1,436.56,436.56,700.0,437.1,437.1,436.56,436.56,700.0
2020-08-10 15:20:00,436.68,437.56,436.61,436.73,700.0,436.68,437.56,436.61,436.73,700.0
2020-08-10 15:25:00,437.04,437.04,435.83,435.83,693.0,437.04,437.04,435.83,435.83,693.0
2020-08-10 15:30:00,436.03,436.75,435.85,436.63,1600.0,436.03,436.75,435.85,436.63,1600.0
2020-08-10 15:35:00,436.58,436.76,435.99,436.08,1200.0,436.58,436.76,435.99,436.08,1200.0
2020-08-10 15:40:00,436.29,437.08,436.24,436.24,600.0,436.29,437.08,436.24,436.24,600.0
2020-08-10 15:45:00,436.04,436.1,434.77,434.77,2490.0,436.04,436.1,434.77,434.77,2490.0
2020-08-10 15:50:00,435.29,436.54,434.89,435.98,4495.0,435.29,436.54,434.89,435.98,4495.0
2020-08-10 15:55:00,436.75,437.45,436.01,437.34,14291.0,436.75,437.45,436.01,437.34,14291.0
2020-08-11 09:30:00,435.09,435.97,433.57,435.84,1505.0,435.09,435.97,433.57,435.84,1505.0
2020-08-11 09:35:00,433.58,433.59,431.17,432.85,1300.0,433.58,433.59,431.17,432.85,1300.0
2020-08-11 09:40:00,432.24,432.24,431.96,431.96,200.0,432.24,432.24,431.96,431.96,200.0
2020-08-11 09:45:00,433.87,433.87,433.87,433.87,100.0,433.87,433.87,433.87,433.87,100.0
2020-08-11 09:50:00,433.87,433.87,433.87,433.87,0.0,433.87,433.87,433.87,433.87,0.0
2020-08-11 09:55:00,433.87,433.87,433.87,433.87,0.0,433.87,433.87,433.87,433.87,0.0
2020-08-11 10:00:00,432.19,432.19,432.19,432.19,100.0,432.19,432.19,432.19,432.19,100.0
2020-08-11 10:05:00,429.69,429.69,427.01,428.2,2600.0,429.69,429.69,427.01,428.2,2600.0
2020-08-11 10:10:00,426.69,428.42,426.04,427.43,4733.0,426.69,428.42,426.04,427.43,4733.0
2020-08-11 10:15:00,426.84,429.23,426.84,429.23,1200.0,426.84,429.23,426.84,429.23,1200.0
2020-08-11 10:20:00,428.94,429.31,428.72,428.72,400.0,428.94,429.31,428.72,428.72,400.0
2020-08-11 10:25:00,428.25,428.25,428.25,428.25,100.0,428.25,428.25,428.25,428.25,100.0
2020-08-11 10:30:00,427.3,427.3,427.3,427.3,100.0,427.3,427.3,427.3,427.3,100.0
2020-08-11 10:35:00,427.71,429.18,427.7,429.18,4370.0,427.71,429.18,427.7,429.18,4370.0
2020-08-11 10:40:00,429.0,429.74,429.0,429.74,931.0,429.0,429.74,429.0,429.74,931.0
2020-08-11 10:45:00,429.32,429.81,428.86,429.07,1753.0,429.32,429.81,428.86,429.07,1753.0
2020-08-11 10:50:00,429.89,432.05,429.89,432.0,2497.0,429.89,432.05,429.89,432.0,2497.0
2020-08-11 10:55:00,430.95,432.42,430.95,432.42,1300.0,430.95,432.42,430.95,432.42,1300.0
2020-08-11 11:00:00,432.71,434.15,432.71,434.15,300.0,432.71,434.15,432.71,434.15,300.0
2020-08-11 11:05:00,432.81,432.81,432.81,432.81,100.0,432.81,432.81,432.81,432.81,100.0
2020-08-11 11:10:00,434.24,434.24,432.85,434.05,300.0,434.24,434.24,432.85,434.05,300.0
2020-08-11 11:15:00,433.02,434.23,433.01,433.1,700.0,433.02,434.23,433.01,433.1,700.0
2020-08-11 11:20:00,433.14,434.2,433.14,434.08,508.0,433.14,434.2,433.14,434.08,508.0
2020-08-11 11:25:00,434.2,435.89,434.05,435.89,500.0,434.2,435.89,434.05,435.89,500.0
2020-08-11 11:30:00,435.77,435.77,433.82,434.83,600.0,435.77,435.77,433.82,434.83,600.0
2020-08-11 11:35:00,433.77,434.17,432.57,432.66,2104.0,433.77,434.17,432.57,432.66,2104.0
2020-08-11 11:40:00,432.57,435.07,432.57,435.06,2190.0,432.57,435.07,432.57,435.06,2190.0
2020-08-11 11:45:00,434.06,435.11,433.91,434.71,1200.0,434.06,435.11,433.91,434.71,1200.0
2020-08-11 11:50:00,434.05,435.37,433.88,433.89,600.0,434.05,435.37,433.88,433.89,600.0
2020-08-11 11:55:00,433.72,434.0,433.71,433.71,460.0,433.72,434.0,433.71,433.71,460.0
2020-08-11 12:00:00,433.31,434.26,433.31,434.0,1110.0,433.31,434.26,433.31,434.0,1110.0
2020-08-11 12:05:00,434.61,435.06,434.14,434.14,2386.0,434.61,435.06,434.14,434.14,2386.0
2020-08-11 12:10:00,435.16,435.16,433.93,433.94,2163.0,435.16,435.16,433.93,433.94,2163.0
2020-08-11 12:15:00,435.0,435.61,434.6,434.74,1400.0,435.0,435.61,434.6,434.74,1400.0
2020-08-11 12:20:00,436.92,437.0,436.92,437.0,454.0,436.92,437.0,436.92,437.0,454.0
2020-08-11 12:25:00,437.21,437.98,437.21,437.98,200.0,437.21,437.98,437.21,437.98,200.0
2020-08-11 12:30:00,437.21,437.21,437.2,437.21,100.0,437.21,437.21,437.2,437.21,100.0
2020-08-11 12:35:00,436.79,436.79,436.79,436.79,100.0,436.79,436.79,436.79,436.79,100.0
2020-08-11 12:40:00,436.81,437.78,436.5,437.29,1985.0,436.81,437.78,436.5,437.29,1985.0
2020-08-11 12:45:00,437.08,437.41,436.63,437.41,1257.0,437.08,437.41,436.63,437.41,1257.0
2020-08-11 12:50:00,437.8,437.8,437.16,437.56,800.0,437.8,437.8,437.16,437.56,800.0
2020-08-11 12:55:00,437.17,438.0,436.89,437.66,1474.0,437.17,438.0,436.89,437.66,1474.0
2020-08-11 13:00:00,438.08,438.08,437.75,437.75,208.0,438.08,438.08,437.75,437.75,208.0
2020-08-11 13:05:00,437.91,437.91,437.91,437.91,100.0,437.91,437.91,437.91,437.91,100.0
2020-08-11 13:10:00,437.91,437.91,437.91,437.91,0.0,437.91,437.91,437.91,437.91,0.0
2020-08-11 13:15:00,437.97,437.97,436.73,436.86,2800.0,437.97,437.97,436.73,436.86,2800.0
2020-08-11 13:20:00,436.85,438.19,436.85,438.19,2734.0,436.85,438.19,436.85,438.19,2734.0
2020-08-11 13:25:00,438.19,438.19,438.19,438.19,0.0,438.19,438.19,438.19,438.19,0.0
2020-08-11 13:30:00,438.05,438.05,437.58,437.88,800.0,438.05,438.05,437.58,437.88,800.0
2020-08-11 13:35:00,437.85,438.0,437.85,438.0,300.0,437.85,438.0,437.85,438.0,300.0
2020-08-11 13:40:00,438.36,438.36,438.36,438.36,100.0,438.36,438.36,438.36,438.36,100.0
2020-08-11 13:45:00,438.11,438.11,437.89,438.04,600.0,438.11,438.11,437.89,438.04,600.0
2020-08-11 13:50:00,438.04,438.04,438.04,438.04,0.0,438.04,438.04,438.04,438.04,0.0
2020-08-11 13:55:00,438.04,438.13,438.04,438.05,400.0,438.04,438.13,438.04,438.05,400.0
2020-08-11 14:00:00,438.13,438.16,438.13,438.16,300.0,438.13,438.16,438.13,438.16,300.0
2020-08-11 14:05:00,438.19,438.19,437.91,437.92,500.0,438.19,438.19,437.91,437.92,500.0
2020-08-11 14:10:00,437.92,437.92,437.92,437.92,0.0,437.92,437.92,437.92,437.92,0.0
2020-08-11 14:15:00,436.87,436.95,435.88,435.88,3000.0,436.87,436.95,435.88,435.88,3000.0
2020-08-11 14:20:00,436.08,436.98,435.99,436.98,2213.0,436.08,436.98,435.99,436.98,2213.0
2020-08-11 14:25:00,436.85,436.85,436.08,436.09,1300.0,436.85,436.85,436.08,436.09,1300.0
2020-08-11 14:30:00,436.21,436.83,436.01,436.83,300.0,436.21,436.83,436.01,436.83,300.0
2020-08-11 14:35:00,436.25,436.47,436.05,436.1,1100.0,436.25,436.47,436.05,436.1,1100.0
2020-08-11 14:40:00,435.91,436.15,435.65,435.79,1200.0,435.91,436.15,435.65,435.79,1200.0
2020-08-11 14:45:00,435.21,435.75,434.2,435.75,1682.0,435.21,435.75,434.2,435.75,1682.0
2020-08-11 14:50:00,435.51,436.48,435.09,436.48,900.0,435.51,436.48,435.09,436.48,900.0
2020-08-11 14:55:00,436.44,437.24,436.37,436.93,1400.0,436.44,437.24,436.37,436.93,1400.0
2020-08-11 15:00:00,436.93,436.95,435.42,435.47,1820.0,436.93,436.95,435.42,435.47,1820.0
2020-08-11 15:05:00,435.1,435.7,434.57,434.57,1445.0,435.1,435.7,434.57,434.57,1445.0
2020-08-11 15:10:00,435.06,435.68,434.41,434.81,1700.0,435.06,435.68,434.41,434.81,1700.0
2020-08-11 15:15:00,434.21,434.21,430.92,430.92,1700.0,434.21,434.21,430.92,430.92,1700.0
2020-08-11 15:20:00,431.21,433.16,431.04,431.99,3217.0,431.21,433.16,431.04,431.99,3217.0
2020-08-11 15:25:00,431.21,433.55,431.21,432.88,1732.0,431.21,433.55,431.21,432.88,1732.0
2020-08-11 15:30:00,432.32,432.74,430.87,431.1,1900.0,432.32,432.74,430.87,431.1,1900.0
2020-08-11 15:35:00,431.43,433.61,431.42,432.25,4206.0,431.43,433.61,431.42,432.25,4206.0
2020-08-11 15:40:00,433.1,433.63,430.96,431.05,3200.0,433.1,433.63,430.96,431.05,3200.0
2020-08-11 15:45:00,431.05,431.5,429.69,430.92,5010.0,431.05,431.5,429.69,430.92,5010.0
2020-08-11 15:50:00,430.86,430.86,429.06,429.51,13956.0,430.86,430.86,429.06,429.51,13956.0
2020-08-11 15:55:00,429.47,429.67,428.15,428.29,16033.0,429.47,429.67,428.15,428.29,16033.0
2020-08-12 09:30:00,435.0,435.0,435.0,435.0,1441.0,435.0,435.0,435.0,435.0,1441.0
2020-08-12 09:35:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2020-08-12 09:40:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2020-08-12 09:45:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2020-08-12 09:50:00,434.4,435.0,434.4,435.0,440.0,434.4,435.0,434.4,435.0,440.0
2020-08-12 09:55:00,433.85,435.26,433.84,434.44,300.0,433.85,435.26,433.84,434.44,300.0
2020-08-12 10:00:00,434.44,434.44,434.44,434.44,0.0,434.44,434.44,434.44,434.44,0.0
2020-08-12 10:05:00,434.44,434.44,434.44,434.44,0.0,434.44,434.44,434.44,434.44,0.0
2020-08-12 10:10:00,434.14,434.14,434.14,434.14,100.0,434.14,434.14,434.14,434.14,100.0
2020-08-12 10:15:00,434.14,434.14,434.14,434.14,0.0,434.14,434.14,434.14,434.14,0.0
2020-08-12 10:20:00,433.5,434.97,433.5,434.97,300.0,433.5,434.97,433.5,434.97,300.0
2020-08-12 10:25:00,434.64,437.64,434.64,437.28,2000.0,434.64,437.64,434.64,437.28,2000.0
2020-08-12 10:30:00,438.15,438.15,435.7,435.7,1338.0,438.15,438.15,435.7,435.7,1338.0
2020-08-12 10:35:00,436.02,436.02,434.88,434.89,600.0,436.02,436.02,434.88,434.89,600.0
2020-08-12 10:40:00,435.8,435.8,435.8,435.8,154.0,435.8,435.8,435.8,435.8,154.0
2020-08-12 10:45:00,435.58,435.58,435.58,435.58,200.0,435.58,435.58,435.58,435.58,200.0
2020-08-12 10:50:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 10:55:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 11:00:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 11:05:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 11:10:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 11:15:00,435.37,436.6,435.37,436.6,200.0,435.37,436.6,435.37,436.6,200.0
2020-08-12 11:20:00,436.24,436.24,436.24,436.24,100.0,436.24,436.24,436.24,436.24,100.0
2020-08-12 11:25:00,437.17,437.28,436.24,436.27,500.0,437.17,437.28,436.24,436.27,500.0
2020-08-12 11:30:00,436.67,436.67,436.1,436.1,200.0,436.67,436.67,436.1,436.1,200.0
2020-08-12 11:35:00,435.7,435.7,435.7,435.7,100.0,435.7,435.7,435.7,435.7,100.0
2020-08-12 11:40:00,435.7,435.7,435.7,435.7,0.0,435.7,435.7,435.7,435.7,0.0
2020-08-12 11:45:00,436.68,436.79,436.01,436.01,1122.0,436.68,436.79,436.01,436.01,1122.0
2020-08-12 11:50:00,436.44,436.63,436.05,436.05,300.0,436.44,436.63,436.05,436.05,300.0
2020-08-12 11:55:00,436.24,436.24,435.54,435.66,500.0,436.24,436.24,435.54,435.66,500.0
2020-08-12 12:00:00,435.81,435.81,435.81,435.81,400.0,435.81,435.81,435.81,435.81,400.0
2020-08-12 12:05:00,435.86,435.86,435.86,435.86,100.0,435.86,435.86,435.86,435.86,100.0
2020-08-12 12:10:00,435.38,435.82,435.2,435.21,900.0,435.38,435.82,435.2,435.21,900.0
2020-08-12 12:15:00,435.89,435.89,435.37,435.75,949.0,435.89,435.89,435.37,435.75,949.0
2020-08-12 12:20:00,435.95,436.5,435.95,436.5,700.0,435.95,436.5,435.95,436.5,700.0
2020-08-12 12:25:00,436.42,436.42,436.42,436.42,500.0,436.42,436.42,436.42,436.42,500.0
2020-08-12 12:30:00,436.34,436.34,436.33,436.34,100.0,436.34,436.34,436.33,436.34,100.0
2020-08-12 12:35:00,436.19,436.41,436.02,436.41,600.0,436.19,436.41,436.02,436.41,600.0
2020-08-12 12:40:00,436.03,436.66,435.98,436.66,400.0,436.03,436.66,435.98,436.66,400.0
2020-08-12 12:45:00,436.0,436.0,435.92,435.92,300.0,436.0,436.0,435.92,435.92,300.0
2020-08-12 12:50:00,435.93,435.93,435.91,435.92,400.0,435.93,435.93,435.91,435.92,400.0
2020-08-12 12:55:00,435.74,435.74,435.54,435.62,700.0,435.74,435.74,435.54,435.62,700.0
2020-08-12 13:00:00,435.68,435.68,435.27,435.27,221.0,435.68,435.68,435.27,435.27,221.0
2020-08-12 13:05:00,435.52,435.57,435.46,435.46,400.0,435.52,435.57,435.46,435.46,400.0
2020-08-12 13:10:00,435.8,436.15,435.8,436.14,400.0,435.8,436.15,435.8,436.14,400.0
2020-08-12 13:15:00,435.98,435.99,434.75,435.72,700.0,435.98,435.99,434.75,435.72,700.0
2020-08-12 13:20:00,435.67,435.67,435.25,435.25,500.0,435.67,435.67,435.25,435.25,500.0
2020-08-12 13:25:00,435.46,435.46,432.44,432.87,1803.0,435.46,435.46,432.44,432.87,1803.0
2020-08-12 13:30:00,433.0,433.67,433.0,433.67,1200.0,433.0,433.67,433.0,433.67,1200.0
2020-08-12 13:35:00,433.62,434.07,433.49,433.49,1000.0,433.62,434.07,433.49,433.49,1000.0
2020-08-12 13:40:00,433.72,433.72,433.43,433.59,400.0,433.72,433.72,433.43,433.59,400.0
2020-08-12 13:45:00,433.44,433.56,433.25,433.56,400.0,433.44,433.56,433.25,433.56,400.0
2020-08-12 13:50:00,433.56,433.56,433.56,433.56,0.0,433.56,433.56,433.56,433.56,0.0
2020-08-12 13:55:00,433.13,434.1,433.13,433.9,1900.0,433.13,434.1,433.13,433.9,1900.0
2020-08-12 14:00:00,434.22,434.22,433.31,433.31,400.0,434.22,434.22,433.31,433.31,400.0
2020-08-12 14:05:00,433.27,433.27,432.09,432.21,700.0,433.27,433.27,432.09,432.21,700.0
2020-08-12 14:10:00,431.8,432.45,431.76,432.45,700.0,431.8,432.45,431.76,432.45,700.0
2020-08-12 14:15:00,432.45,432.45,432.45,432.45,0.0,432.45,432.45,432.45,432.45,0.0
2020-08-12 14:20:00,431.86,432.38,431.86,432.38,1400.0,431.86,432.38,431.86,432.38,1400.0
2020-08-12 14:25:00,431.81,432.83,431.7,432.83,994.0,431.81,432.83,431.7,432.83,994.0
2020-08-12 14:30:00,432.47,432.47,432.34,432.34,200.0,432.47,432.47,432.34,432.34,200.0
2020-08-12 14:35:00,432.02,432.78,432.02,432.52,600.0,432.02,432.78,432.02,432.52,600.0
2020-08-12 14:40:00,432.54,432.54,432.54,432.54,100.0,432.54,432.54,432.54,432.54,100.0
2020-08-12 14:45:00,432.54,432.54,432.54,432.54,0.0,432.54,432.54,432.54,432.54,0.0
2020-08-12 14:50:00,432.07,432.07,431.57,431.57,200.0,432.07,432.07,431.57,431.57,200.0
2020-08-12 14:55:00,431.57,432.41,431.57,432.41,301.0,431.57,432.41,431.57,432.41,301.0
2020-08-12 15:00:00,432.83,432.83,432.22,432.59,304.0,432.83,432.83,432.22,432.59,304.0
2020-08-12 15:05:00,432.75,432.75,432.6,432.61,300.0,432.75,432.75,432.6,432.61,300.0
2020-08-12 15:10:00,432.6,432.89,432.6,432.89,403.0,432.6,432.89,432.6,432.89,403.0
2020-08-12 15:15:00,433.88,433.97,433.56,433.97,691.0,433.88,433.97,433.56,433.97,691.0
2020-08-12 15:20:00,434.18,434.61,434.17,434.61,400.0,434.18,434.61,434.17,434.61,400.0
2020-08-12 15:25:00,434.37,434.37,432.86,432.86,500.0,434.37,434.37,432.86,432.86,500.0
2020-08-12 15:30:00,432.69,432.69,431.59,432.27,1358.0,432.69,432.69,431.59,432.27,1358.0
2020-08-12 15:35:00,431.99,432.7,431.99,432.7,400.0,431.99,432.7,431.99,432.7,400.0
2020-08-12 15:40:00,432.84,433.1,432.75,432.75,300.0,432.84,433.1,432.75,432.75,300.0
2020-08-12 15:45:00,432.25,432.25,431.74,431.95,1400.0,432.25,432.25,431.74,431.95,1400.0
2020-08-12 15:50:00,432.35,432.7,430.48,430.55,2321.0,432.35,432.7,430.48,430.55,2321.0
2020-08-12 15:55:00,431.22,432.02,431.0,431.24,6806.0,431.22,432.02,431.0,431.24,6806.0
2020-08-13 09:30:00,432.97,432.97,431.86,431.86,1203.0,432.97,432.97,431.86,431.86,1203.0
2020-08-13 09:35:00,431.86,431.86,431.86,431.86,0.0,431.86,431.86,431.86,431.86,0.0
2020-08-13 09:40:00,436.95,437.01,436.91,436.92,432.0,436.95,437.01,436.91,436.92,432.0
2020-08-13 09:45:00,437.97,437.97,436.12,436.12,200.0,437.97,437.97,436.12,436.12,200.0
2020-08-13 09:50:00,437.8,437.8,437.15,437.15,615.0,437.8,437.8,437.15,437.15,615.0
2020-08-13 09:55:00,437.31,438.29,437.26,438.11,1336.0,437.31,438.29,437.26,438.11,1336.0
2020-08-13 10:00:00,438.99,440.0,438.99,440.0,700.0,438.99,440.0,438.99,440.0,700.0
2020-08-13 10:05:00,439.85,439.85,438.64,439.4,900.0,439.85,439.85,438.64,439.4,900.0
2020-08-13 10:10:00,440.11,440.23,439.15,439.19,1001.0,440.11,440.23,439.15,439.19,1001.0
2020-08-13 10:15:00,439.38,440.4,438.25,439.89,3401.0,439.38,440.4,438.25,439.89,3401.0
2020-08-13 10:20:00,440.08,441.17,440.08,441.17,612.0,440.08,441.17,440.08,441.17,612.0
2020-08-13 10:25:00,441.04,441.04,441.03,441.04,140.0,441.04,441.04,441.03,441.04,140.0
2020-08-13 10:30:00,441.11,441.11,441.1,441.11,100.0,441.11,441.11,441.1,441.11,100.0
2020-08-13 10:35:00,441.53,443.59,441.53,443.59,1120.0,441.53,443.59,441.53,443.59,1120.0
2020-08-13 10:40:00,443.31,443.31,443.16,443.16,300.0,443.31,443.31,443.16,443.16,300.0
2020-08-13 10:45:00,442.82,443.99,442.82,442.84,3400.0,442.82,443.99,442.82,442.84,3400.0
2020-08-13 10:50:00,441.77,442.47,440.96,441.25,2668.0,441.77,442.47,440.96,441.25,2668.0
2020-08-13 10:55:00,441.08,441.64,440.85,441.14,1800.0,441.08,441.64,440.85,441.14,1800.0
2020-08-13 11:00:00,441.27,441.88,440.74,440.81,1103.0,441.27,441.88,440.74,440.81,1103.0
2020-08-13 11:05:00,441.25,441.25,440.79,441.0,1285.0,441.25,441.25,440.79,441.0,1285.0
2020-08-13 11:10:00,440.21,440.55,440.18,440.21,400.0,440.21,440.55,440.18,440.21,400.0
2020-08-13 11:15:00,440.98,440.98,440.36,440.47,485.0,440.98,440.98,440.36,440.47,485.0
2020-08-13 11:20:00,440.47,440.47,440.47,440.47,0.0,440.47,440.47,440.47,440.47,0.0
2020-08-13 11:25:00,441.0,441.0,439.75,439.75,3511.0,441.0,441.0,439.75,439.75,3511.0
2020-08-13 11:30:00,439.75,439.75,439.75,439.75,0.0,439.75,439.75,439.75,439.75,0.0
2020-08-13 11:35:00,439.59,440.77,439.59,440.77,800.0,439.59,440.77,439.59,440.77,800.0
2020-08-13 11:40:00,440.46,440.46,440.45,440.46,100.0,440.46,440.46,440.45,440.46,100.0
2020-08-13 11:45:00,439.5,439.96,439.5,439.96,400.0,439.5,439.96,439.5,439.96,400.0
2020-08-13 11:50:00,440.75,440.75,440.47,440.47,200.0,440.75,440.75,440.47,440.47,200.0
2020-08-13 11:55:00,440.08,440.16,439.73,439.73,400.0,440.08,440.16,439.73,439.73,400.0
2020-08-13 12:00:00,439.85,441.32,439.85,441.2,600.0,439.85,441.32,439.85,441.2,600.0
2020-08-13 12:05:00,440.22,441.4,440.11,440.11,1901.0,440.22,441.4,440.11,440.11,1901.0
2020-08-13 12:10:00,440.5,441.69,440.11,441.27,8797.0,440.5,441.69,440.11,441.27,8797.0
2020-08-13 12:15:00,441.32,441.84,441.32,441.41,700.0,441.32,441.84,441.32,441.41,700.0
2020-08-13 12:20:00,441.58,441.58,441.28,441.28,400.0,441.58,441.58,441.28,441.28,400.0
2020-08-13 12:25:00,441.8,441.91,440.62,440.95,3824.0,441.8,441.91,440.62,440.95,3824.0
2020-08-13 12:30:00,440.56,441.98,440.56,441.37,2300.0,440.56,441.98,440.56,441.37,2300.0
2020-08-13 12:35:00,442.08,442.08,441.05,441.13,1819.0,442.08,442.08,441.05,441.13,1819.0
2020-08-13 12:40:00,441.29,441.62,441.29,441.62,200.0,441.29,441.62,441.29,441.62,200.0
2020-08-13 12:45:00,441.75,441.76,440.36,440.71,2801.0,441.75,441.76,440.36,440.71,2801.0
2020-08-13 12:50:00,440.25,440.32,439.79,439.85,1782.0,440.25,440.32,439.79,439.85,1782.0
2020-08-13 12:55:00,440.48,440.48,440.2,440.32,803.0,440.48,440.48,440.2,440.32,803.0
2020-08-13 13:00:00,440.52,441.08,439.97,440.47,1789.0,440.52,441.08,439.97,440.47,1789.0
2020-08-13 13:05:00,440.11,440.54,440.1,440.1,400.0,440.11,440.54,440.1,440.1,400.0
2020-08-13 13:10:00,440.32,440.32,439.33,439.36,2389.0,440.32,440.32,439.33,439.36,2389.0
2020-08-13 13:15:00,439.17,439.17,439.17,439.17,100.0,439.17,439.17,439.17,439.17,100.0
2020-08-13 13:20:00,439.31,439.32,438.46,438.46,300.0,439.31,439.32,438.46,438.46,300.0
2020-08-13 13:25:00,438.46,438.46,438.46,438.46,0.0,438.46,438.46,438.46,438.46,0.0
2020-08-13 13:30:00,437.13,437.13,437.13,437.13,100.0,437.13,437.13,437.13,437.13,100.0
2020-08-13 13:35:00,437.17,437.56,436.91,437.56,500.0,437.17,437.56,436.91,437.56,500.0
2020-08-13 13:40:00,437.84,437.84,437.84,437.84,101.0,437.84,437.84,437.84,437.84,101.0
2020-08-13 13:45:00,438.08,438.08,438.08,438.08,175.0,438.08,438.08,438.08,438.08,175.0
2020-08-13 13:50:00,438.08,438.08,438.08,438.08,0.0,438.08,438.08,438.08,438.08,0.0
2020-08-13 13:55:00,439.46,439.46,439.46,439.46,100.0,439.46,439.46,439.46,439.46,100.0
2020-08-13 14:00:00,438.52,438.52,438.03,438.4,573.0,438.52,438.52,438.03,438.4,573.0
2020-08-13 14:05:00,438.31,438.31,438.3,438.31,100.0,438.31,438.31,438.3,438.31,100.0
2020-08-13 14:10:00,437.37,437.91,437.37,437.91,200.0,437.37,437.91,437.37,437.91,200.0
2020-08-13 14:15:00,437.84,437.84,437.47,437.48,400.0,437.84,437.84,437.47,437.48,400.0
2020-08-13 14:20:00,437.53,437.53,435.98,435.98,600.0,437.53,437.53,435.98,435.98,600.0
2020-08-13 14:25:00,436.73,437.25,436.73,436.98,300.0,436.73,437.25,436.73,436.98,300.0
2020-08-13 14:30:00,438.03,440.23,438.03,439.25,4785.0,438.03,440.23,438.03,439.25,4785.0
2020-08-13 14:35:00,437.94,437.94,437.51,437.76,2724.0,437.94,437.94,437.51,437.76,2724.0
2020-08-13 14:40:00,437.81,437.81,437.81,437.81,200.0,437.81,437.81,437.81,437.81,200.0
2020-08-13 14:45:00,437.77,437.77,436.58,436.58,800.0,437.77,437.77,436.58,436.58,800.0
2020-08-13 14:50:00,435.84,436.16,434.95,436.16,600.0,435.84,436.16,434.95,436.16,600.0
2020-08-13 14:55:00,436.13,436.14,435.12,435.46,1300.0,436.13,436.14,435.12,435.46,1300.0
2020-08-13 15:00:00,435.46,436.41,435.31,436.41,2300.0,435.46,436.41,435.31,436.41,2300.0
2020-08-13 15:05:00,436.54,437.46,435.6,436.74,900.0,436.54,437.46,435.6,436.74,900.0
2020-08-13 15:10:00,437.73,437.73,436.75,437.39,300.0,437.73,437.73,436.75,437.39,300.0
2020-08-13 15:15:00,437.79,437.91,437.64,437.64,400.0,437.79,437.91,437.64,437.64,400.0
2020-08-13 15:20:00,437.57,437.57,437.57,437.57,100.0,437.57,437.57,437.57,437.57,100.0
2020-08-13 15:25:00,437.57,437.57,437.57,437.57,0.0,437.57,437.57,437.57,437.57,0.0
2020-08-13 15:30:00,438.76,438.76,438.02,438.39,5400.0,438.76,438.76,438.02,438.39,5400.0
2020-08-13 15:35:00,438.45,438.56,436.53,436.72,4300.0,438.45,438.56,436.53,436.72,4300.0
2020-08-13 15:40:00,437.85,437.85,437.05,437.06,600.0,437.85,437.85,437.05,437.06,600.0
2020-08-13 15:45:00,437.04,437.35,435.59,435.77,5031.0,437.04,437.35,435.59,435.77,5031.0
2020-08-13 15:50:00,434.64,435.67,434.64,435.33,5505.0,434.64,435.67,434.64,435.33,5505.0
2020-08-13 15:55:00,435.75,435.88,434.74,435.0,19720.0,435.75,435.88,434.74,435.0,19720.0
2020-08-14 09:30:00,435.05,435.05,434.2,434.25,1205.0,435.05,435.05,434.2,434.25,1205.0
2020-08-14 09:35:00,433.39,435.02,433.39,435.02,200.0,433.39,435.02,433.39,435.02,200.0
2020-08-14 09:40:00,435.02,435.02,435.02,435.02,0.0,435.02,435.02,435.02,435.02,0.0
2020-08-14 09:45:00,435.02,435.02,435.02,435.02,0.0,435.02,435.02,435.02,435.02,0.0
2020-08-14 09:50:00,435.02,435.02,435.02,435.02,0.0,435.02,435.02,435.02,435.02,0.0
2020-08-14 09:55:00,432.75,432.75,432.75,432.75,100.0,432.75,432.75,432.75,432.75,100.0
2020-08-14 10:00:00,433.19,433.31,433.19,433.31,200.0,433.19,433.31,433.19,433.31,200.0
2020-08-14 10:05:00,433.18,433.18,433.09,433.09,200.0,433.18,433.18,433.09,433.09,200.0
2020-08-14 10:10:00,433.09,433.09,433.09,433.09,0.0,433.09,433.09,433.09,433.09,0.0
2020-08-14 10:15:00,431.96,432.68,431.34,432.68,800.0,431.96,432.68,431.34,432.68,800.0
2020-08-14 10:20:00,432.55,432.55,432.55,432.55,100.0,432.55,432.55,432.55,432.55,100.0
2020-08-14 10:25:00,433.12,433.24,432.38,432.95,1000.0,433.12,433.24,432.38,432.95,1000.0
2020-08-14 10:30:00,432.97,434.36,432.92,434.36,700.0,432.97,434.36,432.92,434.36,700.0
2020-08-14 10:35:00,434.19,434.19,434.04,434.04,200.0,434.19,434.19,434.04,434.04,200.0
2020-08-14 10:40:00,433.2,433.85,433.2,433.85,600.0,433.2,433.85,433.2,433.85,600.0
2020-08-14 10:45:00,434.72,434.85,434.72,434.85,300.0,434.72,434.85,434.72,434.85,300.0
2020-08-14 10:50:00,436.04,436.2,436.04,436.2,400.0,436.04,436.2,436.04,436.2,400.0
2020-08-14 10:55:00,436.2,436.2,436.2,436.2,0.0,436.2,436.2,436.2,436.2,0.0
2020-08-14 11:00:00,434.97,435.05,434.97,435.05,200.0,434.97,435.05,434.97,435.05,200.0
2020-08-14 11:05:00,435.05,435.05,435.05,435.05,0.0,435.05,435.05,435.05,435.05,0.0
2020-08-14 11:10:00,434.32,435.65,434.28,435.65,1773.0,434.32,435.65,434.28,435.65,1773.0
2020-08-14 11:15:00,435.65,436.41,435.3,435.76,3397.0,435.65,436.41,435.3,435.76,3397.0
2020-08-14 11:20:00,435.6,436.33,435.6,436.33,400.0,435.6,436.33,435.6,436.33,400.0
2020-08-14 11:25:00,438.45,438.45,436.75,436.75,290.0,438.45,438.45,436.75,436.75,290.0
2020-08-14 11:30:00,437.75,437.76,437.75,437.75,100.0,437.75,437.76,437.75,437.75,100.0
2020-08-14 11:35:00,437.9,437.9,436.3,437.03,2600.0,437.9,437.9,436.3,437.03,2600.0
2020-08-14 11:40:00,437.03,437.03,437.03,437.03,0.0,437.03,437.03,437.03,437.03,0.0
2020-08-14 11:45:00,435.9,435.9,435.19,435.27,600.0,435.9,435.9,435.19,435.27,600.0
2020-08-14 11:50:00,435.18,436.95,435.18,436.79,1700.0,435.18,436.95,435.18,436.79,1700.0
2020-08-14 11:55:00,436.79,436.79,436.79,436.79,0.0,436.79,436.79,436.79,436.79,0.0
2020-08-14 12:00:00,437.13,437.13,437.13,437.13,100.0,437.13,437.13,437.13,437.13,100.0
2020-08-14 12:05:00,437.13,437.13,437.13,437.13,0.0,437.13,437.13,437.13,437.13,0.0
2020-08-14 12:10:00,436.86,437.22,436.7,436.7,300.0,436.86,437.22,436.7,436.7,300.0
2020-08-14 12:15:00,436.36,436.36,436.36,436.36,100.0,436.36,436.36,436.36,436.36,100.0
2020-08-14 12:20:00,436.36,436.36,436.36,436.36,0.0,436.36,436.36,436.36,436.36,0.0
2020-08-14 12:25:00,435.79,435.79,435.24,435.24,400.0,435.79,435.79,435.24,435.24,400.0
2020-08-14 12:30:00,435.93,436.0,435.93,436.0,200.0,435.93,436.0,435.93,436.0,200.0
2020-08-14 12:35:00,436.12,437.04,436.12,436.42,700.0,436.12,437.04,436.12,436.42,700.0
2020-08-14 12:40:00,436.42,436.42,436.42,436.42,0.0,436.42,436.42,436.42,436.42,0.0
2020-08-14 12:45:00,436.42,436.42,436.42,436.42,0.0,436.42,436.42,436.42,436.42,0.0
2020-08-14 12:50:00,436.75,436.86,435.95,435.95,500.0,436.75,436.86,435.95,435.95,500.0
2020-08-14 12:55:00,435.53,435.54,434.26,434.36,1100.0,435.53,435.54,434.26,434.36,1100.0
2020-08-14 13:00:00,434.36,434.36,434.36,434.36,0.0,434.36,434.36,434.36,434.36,0.0
2020-08-14 13:05:00,433.36,433.36,433.35,433.36,100.0,433.36,433.36,433.35,433.36,100.0
2020-08-14 13:10:00,434.02,434.02,434.02,434.02,100.0,434.02,434.02,434.02,434.02,100.0
2020-08-14 13:15:00,432.97,432.97,432.97,432.97,100.0,432.97,432.97,432.97,432.97,100.0
2020-08-14 13:20:00,432.97,432.97,432.97,432.97,0.0,432.97,432.97,432.97,432.97,0.0
2020-08-14 13:25:00,434.0,434.0,434.0,434.0,100.0,434.0,434.0,434.0,434.0,100.0
2020-08-14 13:30:00,434.0,434.0,434.0,434.0,0.0,434.0,434.0,434.0,434.0,0.0
2020-08-14 13:35:00,432.8,432.8,432.71,432.71,300.0,432.8,432.8,432.71,432.71,300.0
2020-08-14 13:40:00,432.71,433.0,432.7,433.0,787.0,432.71,433.0,432.7,433.0,787.0
2020-08-14 13:45:00,433.0,433.0,433.0,433.0,0.0,433.0,433.0,433.0,433.0,0.0
2020-08-14 13:50:00,433.0,433.0,433.0,433.0,0.0,433.0,433.0,433.0,433.0,0.0
2020-08-14 13:55:00,433.34,433.34,433.34,433.34,200.0,433.34,433.34,433.34,433.34,200.0
2020-08-14 14:00:00,433.15,433.15,433.15,433.15,110.0,433.15,433.15,433.15,433.15,110.0
2020-08-14 14:05:00,433.63,433.63,433.63,433.63,100.0,433.63,433.63,433.63,433.63,100.0
2020-08-14 14:10:00,434.06,434.07,433.62,433.62,207.0,434.06,434.07,433.62,433.62,207.0
2020-08-14 14:15:00,433.62,433.62,433.62,433.62,0.0,433.62,433.62,433.62,433.62,0.0
2020-08-14 14:20:00,433.62,433.62,433.62,433.62,0.0,433.62,433.62,433.62,433.62,0.0
2020-08-14 14:25:00,432.9,432.9,432.89,432.9,100.0,432.9,432.9,432.89,432.9,100.0
2020-08-14 14:30:00,432.9,432.9,432.9,432.9,0.0,432.9,432.9,432.9,432.9,0.0
2020-08-14 14:35:00,433.53,433.53,431.09,432.31,9657.0,433.53,433.53,431.09,432.31,9657.0
2020-08-14 14:40:00,432.31,432.31,432.31,432.31,0.0,432.31,432.31,432.31,432.31,0.0
2020-08-14 14:45:00,432.28,432.28,430.99,430.99,1677.0,432.28,432.28,430.99,430.99,1677.0
2020-08-14 14:50:00,430.99,430.99,430.99,430.99,0.0,430.99,430.99,430.99,430.99,0.0
2020-08-14 14:55:00,430.99,430.99,430.99,430.99,0.0,430.99,430.99,430.99,430.99,0.0
2020-08-14 15:00:00,430.99,430.99,430.79,430.8,200.0,430.99,430.99,430.79,430.8,200.0
2020-08-14 15:05:00,430.88,431.5,430.8,430.81,800.0,430.88,431.5,430.8,430.81,800.0
2020-08-14 15:10:00,430.75,430.91,430.5,430.5,696.0,430.75,430.91,430.5,430.5,696.0
2020-08-14 15:15:00,430.88,430.88,430.88,430.88,100.0,430.88,430.88,430.88,430.88,100.0
2020-08-14 15:20:00,431.44,431.49,431.44,431.49,200.0,431.44,431.49,431.44,431.49,200.0
2020-08-14 15:25:00,431.17,431.32,431.17,431.32,337.0,431.17,431.32,431.17,431.32,337.0
2020-08-14 15:30:00,431.38,431.38,430.55,430.64,900.0,431.38,431.38,430.55,430.64,900.0
2020-08-14 15:35:00,430.96,430.96,430.27,430.4,913.0,430.96,430.96,430.27,430.4,913.0
2020-08-14 15:40:00,430.09,430.24,430.02,430.03,1117.0,430.09,430.24,430.02,430.03,1117.0
2020-08-14 15:45:00,430.42,430.42,429.22,429.23,200.0,430.42,430.42,429.22,429.23,200.0
2020-08-14 15:50:00,430.17,430.56,429.7,429.85,3146.0,430.17,430.56,429.7,429.85,3146.0
2020-08-14 15:55:00,430.0,430.25,428.55,429.63,27335.0,430.0,430.25,428.55,429.63,27335.0
2020-08-17 09:30:00,434.09,434.09,431.79,431.79,1235.0,434.09,434.09,431.79,431.79,1235.0
2020-08-17 09:35:00,432.92,432.92,432.23,432.23,363.0,432.92,432.92,432.23,432.23,363.0
2020-08-17 09:40:00,432.23,432.23,432.23,432.23,0.0,432.23,432.23,432.23,432.23,0.0
2020-08-17 09:45:00,432.23,432.23,432.23,432.23,0.0,432.23,432.23,432.23,432.23,0.0
2020-08-17 09:50:00,435.02,435.02,435.02,435.02,100.0,435.02,435.02,435.02,435.02,100.0
2020-08-17 09:55:00,434.79,436.03,434.61,436.03,2218.0,434.79,436.03,434.61,436.03,2218.0
2020-08-17 10:00:00,435.68,436.03,434.9,434.91,500.0,435.68,436.03,434.9,434.91,500.0
2020-08-17 10:05:00,434.75,437.02,433.84,437.02,2519.0,434.75,437.02,433.84,437.02,2519.0
2020-08-17 10:10:00,434.78,434.78,434.72,434.73,200.0,434.78,434.78,434.72,434.73,200.0
2020-08-17 10:15:00,435.75,436.33,434.52,436.33,500.0,435.75,436.33,434.52,436.33,500.0
2020-08-17 10:20:00,436.13,436.13,435.12,435.13,200.0,436.13,436.13,435.12,435.13,200.0
2020-08-17 10:25:00,435.44,435.8,435.44,435.8,300.0,435.44,435.8,435.44,435.8,300.0
2020-08-17 10:30:00,435.8,435.8,435.8,435.8,0.0,435.8,435.8,435.8,435.8,0.0
2020-08-17 10:35:00,436.68,437.2,435.65,435.65,4669.0,436.68,437.2,435.65,435.65,4669.0
2020-08-17 10:40:00,433.9,435.61,433.8,435.61,446.0,433.9,435.61,433.8,435.61,446.0
2020-08-17 10:45:00,435.61,435.61,435.61,435.61,0.0,435.61,435.61,435.61,435.61,0.0
2020-08-17 10:50:00,434.1,434.3,433.31,434.3,1039.0,434.1,434.3,433.31,434.3,1039.0
2020-08-17 10:55:00,434.17,434.28,433.62,433.65,1433.0,434.17,434.28,433.62,433.65,1433.0
2020-08-17 11:00:00,432.87,434.05,432.8,433.39,900.0,432.87,434.05,432.8,433.39,900.0
2020-08-17 11:05:00,433.41,433.41,433.41,433.41,100.0,433.41,433.41,433.41,433.41,100.0
2020-08-17 11:10:00,433.87,433.87,433.86,433.87,100.0,433.87,433.87,433.86,433.87,100.0
2020-08-17 11:15:00,434.06,435.4,434.06,435.4,1006.0,434.06,435.4,434.06,435.4,1006.0
2020-08-17 11:20:00,435.44,435.44,434.64,435.18,600.0,435.44,435.44,434.64,435.18,600.0
2020-08-17 11:25:00,434.48,435.09,434.48,435.09,400.0,434.48,435.09,434.48,435.09,400.0
2020-08-17 11:30:00,434.76,435.35,434.32,434.32,2105.0,434.76,435.35,434.32,434.32,2105.0
2020-08-17 11:35:00,433.93,433.96,433.32,433.96,1000.0,433.93,433.96,433.32,433.96,1000.0
2020-08-17 11:40:00,434.91,435.15,434.16,434.28,1405.0,434.91,435.15,434.16,434.28,1405.0
2020-08-17 11:45:00,434.46,435.33,433.54,435.33,1000.0,434.46,435.33,433.54,435.33,1000.0
2020-08-17 11:50:00,434.84,435.11,434.83,435.11,200.0,434.84,435.11,434.83,435.11,200.0
2020-08-17 11:55:00,435.53,435.53,434.09,434.58,1716.0,435.53,435.53,434.09,434.58,1716.0
2020-08-17 12:00:00,435.24,435.82,435.12,435.82,2988.0,435.24,435.82,435.12,435.82,2988.0
2020-08-17 12:05:00,434.6,434.75,434.32,434.59,1600.0,434.6,434.75,434.32,434.59,1600.0
2020-08-17 12:10:00,434.33,434.63,434.32,434.55,300.0,434.33,434.63,434.32,434.55,300.0
2020-08-17 12:15:00,434.75,434.83,434.75,434.83,200.0,434.75,434.83,434.75,434.83,200.0
2020-08-17 12:20:00,435.05,435.46,434.59,434.59,1011.0,435.05,435.46,434.59,434.59,1011.0
2020-08-17 12:25:00,434.52,434.52,434.52,434.52,100.0,434.52,434.52,434.52,434.52,100.0
2020-08-17 12:30:00,434.54,434.54,434.53,434.54,100.0,434.54,434.54,434.53,434.54,100.0
2020-08-17 12:35:00,434.54,434.54,434.54,434.54,0.0,434.54,434.54,434.54,434.54,0.0
2020-08-17 12:40:00,435.13,435.72,435.13,435.72,900.0,435.13,435.72,435.13,435.72,900.0
2020-08-17 12:45:00,435.61,435.61,434.46,434.46,801.0,435.61,435.61,434.46,434.46,801.0
2020-08-17 12:50:00,434.07,434.07,434.07,434.07,100.0,434.07,434.07,434.07,434.07,100.0
2020-08-17 12:55:00,434.07,434.07,434.07,434.07,0.0,434.07,434.07,434.07,434.07,0.0
2020-08-17 13:00:00,434.07,434.07,434.07,434.07,0.0,434.07,434.07,434.07,434.07,0.0
2020-08-17 13:05:00,434.8,434.85,434.79,434.85,200.0,434.8,434.85,434.79,434.85,200.0
2020-08-17 13:10:00,434.57,434.85,434.57,434.85,200.0,434.57,434.85,434.57,434.85,200.0
2020-08-17 13:15:00,434.85,434.85,434.08,434.08,200.0,434.85,434.85,434.08,434.08,200.0
2020-08-17 13:20:00,434.15,434.15,433.69,433.69,300.0,434.15,434.15,433.69,433.69,300.0
2020-08-17 13:25:00,433.69,433.69,433.69,433.69,0.0,433.69,433.69,433.69,433.69,0.0
2020-08-17 13:30:00,434.4,434.76,434.4,434.76,1000.0,434.4,434.76,434.4,434.76,1000.0
2020-08-17 13:35:00,434.85,435.15,434.73,435.15,1641.0,434.85,435.15,434.73,435.15,1641.0
2020-08-17 13:40:00,434.64,434.83,434.64,434.71,800.0,434.64,434.83,434.64,434.71,800.0
2020-08-17 13:45:00,435.08,435.3,434.55,434.8,1700.0,435.08,435.3,434.55,434.8,1700.0
2020-08-17 13:50:00,433.91,434.86,433.91,434.44,11051.0,433.91,434.86,433.91,434.44,11051.0
2020-08-17 13:55:00,434.2,434.23,434.19,434.23,300.0,434.2,434.23,434.19,434.23,300.0
2020-08-17 14:00:00,433.84,433.84,433.71,433.71,200.0,433.84,433.84,433.71,433.71,200.0
2020-08-17 14:05:00,433.37,433.86,433.27,433.86,5900.0,433.37,433.86,433.27,433.86,5900.0
2020-08-17 14:10:00,433.57,433.82,432.92,433.82,400.0,433.57,433.82,432.92,433.82,400.0
2020-08-17 14:15:00,434.43,435.43,433.25,434.14,4449.0,434.43,435.43,433.25,434.14,4449.0
2020-08-17 14:20:00,434.17,434.17,433.74,433.75,200.0,434.17,434.17,433.74,433.75,200.0
2020-08-17 14:25:00,433.76,434.51,433.76,434.5,774.0,433.76,434.51,433.76,434.5,774.0
2020-08-17 14:30:00,434.61,435.6,434.6,435.6,800.0,434.61,435.6,434.6,435.6,800.0
2020-08-17 14:35:00,436.32,436.33,434.94,434.94,1500.0,436.32,436.33,434.94,434.94,1500.0
2020-08-17 14:40:00,435.55,435.55,435.47,435.55,400.0,435.55,435.55,435.47,435.55,400.0
2020-08-17 14:45:00,436.1,436.1,435.7,435.7,200.0,436.1,436.1,435.7,435.7,200.0
2020-08-17 14:50:00,435.78,435.78,435.6,435.6,243.0,435.78,435.78,435.6,435.6,243.0
2020-08-17 14:55:00,435.47,435.47,435.47,435.47,140.0,435.47,435.47,435.47,435.47,140.0
2020-08-17 15:00:00,435.47,435.47,435.47,435.47,0.0,435.47,435.47,435.47,435.47,0.0
2020-08-17 15:05:00,435.65,435.75,435.33,435.66,894.0,435.65,435.75,435.33,435.66,894.0
2020-08-17 15:10:00,435.59,435.68,435.43,435.43,400.0,435.59,435.68,435.43,435.43,400.0
2020-08-17 15:15:00,435.61,436.09,435.2,436.09,1300.0,435.61,436.09,435.2,436.09,1300.0
2020-08-17 15:20:00,435.9,436.14,435.48,435.48,500.0,435.9,436.14,435.48,435.48,500.0
2020-08-17 15:25:00,436.21,436.22,435.3,435.3,500.0,436.21,436.22,435.3,435.3,500.0
2020-08-17 15:30:00,435.99,436.04,435.46,435.8,902.0,435.99,436.04,435.46,435.8,902.0
2020-08-17 15:35:00,436.02,436.02,435.52,435.52,600.0,436.02,436.02,435.52,435.52,600.0
2020-08-17 15:40:00,435.61,435.61,434.84,435.02,1200.0,435.61,435.61,434.84,435.02,1200.0
2020-08-17 15:45:00,435.36,435.61,434.86,435.59,2014.0,435.36,435.61,434.86,435.59,2014.0
2020-08-17 15:50:00,435.36,435.36,433.85,434.4,6630.0,435.36,435.36,433.85,434.4,6630.0
2020-08-17 15:55:00,433.91,435.05,433.29,434.4,12206.0,433.91,435.05,433.29,434.4,12206.0
2020-08-18 09:30:00,435.91,437.66,434.5,437.66,2143.0,435.91,437.66,434.5,437.66,2143.0
2020-08-18 09:35:00,434.93,437.12,434.93,437.12,200.0,434.93,437.12,434.93,437.12,200.0
2020-08-18 09:40:00,437.12,437.12,437.12,437.12,0.0,437.12,437.12,437.12,437.12,0.0
2020-08-18 09:45:00,437.12,437.12,437.12,437.12,0.0,437.12,437.12,437.12,437.12,0.0
2020-08-18 09:50:00,435.84,435.84,434.65,434.65,200.0,435.84,435.84,434.65,434.65,200.0
2020-08-18 09:55:00,432.39,432.39,432.39,432.39,100.0,432.39,432.39,432.39,432.39,100.0
2020-08-18 10:00:00,433.28,433.28,433.0,433.0,300.0,433.28,433.28,433.0,433.0,300.0
2020-08-18 10:05:00,433.0,433.01,432.18,432.34,1000.0,433.0,433.01,432.18,432.34,1000.0
2020-08-18 10:10:00,432.22,432.22,431.49,431.49,200.0,432.22,432.22,431.49,431.49,200.0
2020-08-18 10:15:00,432.63,433.03,432.31,433.03,1200.0,432.63,433.03,432.31,433.03,1200.0
2020-08-18 10:20:00,432.63,433.49,432.36,433.48,1300.0,432.63,433.49,432.36,433.48,1300.0
2020-08-18 10:25:00,432.9,434.01,431.54,432.09,1400.0,432.9,434.01,431.54,432.09,1400.0
2020-08-18 10:30:00,431.77,432.0,430.65,432.0,1100.0,431.77,432.0,430.65,432.0,1100.0
2020-08-18 10:35:00,432.54,432.84,431.92,432.62,800.0,432.54,432.84,431.92,432.62,800.0
2020-08-18 10:40:00,432.13,432.4,431.51,431.64,900.0,432.13,432.4,431.51,431.64,900.0
2020-08-18 10:45:00,431.73,431.73,431.44,431.44,300.0,431.73,431.73,431.44,431.44,300.0
2020-08-18 10:50:00,431.39,432.42,430.6,432.06,1444.0,431.39,432.42,430.6,432.06,1444.0
2020-08-18 10:55:00,431.67,432.08,431.03,432.08,1106.0,431.67,432.08,431.03,432.08,1106.0
2020-08-18 11:00:00,431.34,432.04,430.96,431.46,3200.0,431.34,432.04,430.96,431.46,3200.0
2020-08-18 11:05:00,431.08,432.43,431.02,431.39,1960.0,431.08,432.43,431.02,431.39,1960.0
2020-08-18 11:10:00,431.49,432.64,431.48,432.64,400.0,431.49,432.64,431.48,432.64,400.0
2020-08-18 11:15:00,432.06,432.34,431.43,431.65,2622.0,432.06,432.34,431.43,431.65,2622.0
2020-08-18 11:20:00,432.56,432.66,431.35,431.65,600.0,432.56,432.66,431.35,431.65,600.0
2020-08-18 11:25:00,432.1,433.1,431.57,431.81,781.0,432.1,433.1,431.57,431.81,781.0
2020-08-18 11:30:00,431.81,431.81,431.81,431.81,0.0,431.81,431.81,431.81,431.81,0.0
2020-08-18 11:35:00,432.72,432.72,432.18,432.18,1100.0,432.72,432.72,432.18,432.18,1100.0
2020-08-18 11:40:00,432.14,432.8,431.91,431.92,516.0,432.14,432.8,431.91,431.92,516.0
2020-08-18 11:45:00,431.99,432.43,431.95,432.39,1300.0,431.99,432.43,431.95,432.39,1300.0
2020-08-18 11:50:00,432.61,432.71,432.61,432.71,200.0,432.61,432.71,432.61,432.71,200.0
2020-08-18 11:55:00,432.61,432.61,432.6,432.61,100.0,432.61,432.61,432.6,432.61,100.0
2020-08-18 12:00:00,433.53,433.53,432.9,432.91,200.0,433.53,433.53,432.9,432.91,200.0
2020-08-18 12:05:00,432.97,433.01,432.93,432.93,400.0,432.97,433.01,432.93,432.93,400.0
2020-08-18 12:10:00,433.38,433.41,433.12,433.12,600.0,433.38,433.41,433.12,433.12,600.0
2020-08-18 12:15:00,433.43,433.7,433.43,433.57,300.0,433.43,433.7,433.43,433.57,300.0
2020-08-18 12:20:00,433.82,433.82,433.75,433.75,200.0,433.82,433.82,433.75,433.75,200.0
2020-08-18 12:25:00,433.75,433.75,433.75,433.75,0.0,433.75,433.75,433.75,433.75,0.0
2020-08-18 12:30:00,434.23,434.73,434.23,434.73,200.0,434.23,434.73,434.23,434.73,200.0
2020-08-18 12:35:00,434.73,434.73,434.22,434.27,500.0,434.73,434.73,434.22,434.27,500.0
2020-08-18 12:40:00,434.56,434.56,434.56,434.56,100.0,434.56,434.56,434.56,434.56,100.0
2020-08-18 12:45:00,434.49,434.51,434.49,434.51,240.0,434.49,434.51,434.49,434.51,240.0
2020-08-18 12:50:00,434.51,434.51,434.51,434.51,0.0,434.51,434.51,434.51,434.51,0.0
2020-08-18 12:55:00,434.73,434.73,434.73,434.73,100.0,434.73,434.73,434.73,434.73,100.0
2020-08-18 13:00:00,435.52,435.53,435.12,435.12,400.0,435.52,435.53,435.12,435.12,400.0
2020-08-18 13:05:00,435.21,436.01,435.21,436.01,200.0,435.21,436.01,435.21,436.01,200.0
2020-08-18 13:10:00,435.78,435.83,434.94,434.94,1000.0,435.78,435.83,434.94,434.94,1000.0
2020-08-18 13:15:00,434.94,434.94,434.94,434.94,0.0,434.94,434.94,434.94,434.94,0.0
2020-08-18 13:20:00,434.73,434.73,434.05,434.06,300.0,434.73,434.73,434.05,434.06,300.0
2020-08-18 13:25:00,433.89,433.89,433.67,433.83,301.0,433.89,433.89,433.67,433.83,301.0
2020-08-18 13:30:00,433.47,433.47,433.47,433.47,100.0,433.47,433.47,433.47,433.47,100.0
2020-08-18 13:35:00,433.77,433.77,433.77,433.77,100.0,433.77,433.77,433.77,433.77,100.0
2020-08-18 13:40:00,434.19,434.23,433.73,433.73,400.0,434.19,434.23,433.73,433.73,400.0
2020-08-18 13:45:00,433.31,433.43,433.21,433.41,400.0,433.31,433.43,433.21,433.41,400.0
2020-08-18 13:50:00,434.12,434.12,434.12,434.12,100.0,434.12,434.12,434.12,434.12,100.0
2020-08-18 13:55:00,434.12,434.12,434.12,434.12,0.0,434.12,434.12,434.12,434.12,0.0
2020-08-18 14:00:00,433.79,433.79,433.73,433.77,703.0,433.79,433.79,433.73,433.77,703.0
2020-08-18 14:05:00,433.1,433.1,432.36,433.1,614.0,433.1,433.1,432.36,433.1,614.0
2020-08-18 14:10:00,432.7,432.7,432.16,432.16,300.0,432.7,432.7,432.16,432.16,300.0
2020-08-18 14:15:00,432.35,432.43,432.03,432.34,700.0,432.35,432.43,432.03,432.34,700.0
2020-08-18 14:20:00,432.34,432.34,432.34,432.34,0.0,432.34,432.34,432.34,432.34,0.0
2020-08-18 14:25:00,431.84,431.84,431.83,431.84,100.0,431.84,431.84,431.83,431.84,100.0
2020-08-18 14:30:00,432.06,432.06,431.93,431.94,1500.0,432.06,432.06,431.93,431.94,1500.0
2020-08-18 14:35:00,431.93,432.3,431.75,432.3,564.0,431.93,432.3,431.75,432.3,564.0
2020-08-18 14:40:00,432.25,432.25,431.79,432.09,442.0,432.25,432.25,431.79,432.09,442.0
2020-08-18 14:45:00,431.24,431.24,431.23,431.24,100.0,431.24,431.24,431.23,431.24,100.0
2020-08-18 14:50:00,431.47,431.83,431.4,431.8,1050.0,431.47,431.83,431.4,431.8,1050.0
2020-08-18 14:55:00,431.81,431.82,431.66,431.66,245.0,431.81,431.82,431.66,431.66,245.0
2020-08-18 15:00:00,432.02,432.02,432.02,432.02,100.0,432.02,432.02,432.02,432.02,100.0
2020-08-18 15:05:00,431.49,431.73,431.4,431.73,660.0,431.49,431.73,431.4,431.73,660.0
2020-08-18 15:10:00,431.97,432.2,431.97,432.2,549.0,431.97,432.2,431.97,432.2,549.0
2020-08-18 15:15:00,432.31,432.36,432.04,432.36,500.0,432.31,432.36,432.04,432.36,500.0
2020-08-18 15:20:00,432.0,432.62,432.0,432.09,400.0,432.0,432.62,432.0,432.09,400.0
2020-08-18 15:25:00,431.95,431.95,431.47,431.58,400.0,431.95,431.95,431.47,431.58,400.0
2020-08-18 15:30:00,431.98,431.98,431.13,431.14,300.0,431.98,431.98,431.13,431.14,300.0
2020-08-18 15:35:00,431.32,431.51,430.88,431.38,879.0,431.32,431.51,430.88,431.38,879.0
2020-08-18 15:40:00,431.54,431.86,430.81,431.71,2000.0,431.54,431.86,430.81,431.71,2000.0
2020-08-18 15:45:00,431.82,432.13,430.21,430.35,1100.0,431.82,432.13,430.21,430.35,1100.0
2020-08-18 15:50:00,430.92,430.98,429.3,430.28,5038.0,430.92,430.98,429.3,430.28,5038.0
2020-08-18 15:55:00,430.94,431.61,429.59,430.15,14680.0,430.94,431.61,429.59,430.15,14680.0
2020-08-19 09:30:00,433.26,433.26,430.6,431.26,3287.0,433.26,433.26,430.6,431.26,3287.0
2020-08-19 09:35:00,430.76,431.0,429.15,429.5,16100.0,430.76,431.0,429.15,429.5,16100.0
2020-08-19 09:40:00,429.5,429.5,429.5,429.5,0.0,429.5,429.5,429.5,429.5,0.0
2020-08-19 09:45:00,428.63,429.02,427.44,427.44,300.0,428.63,429.02,427.44,427.44,300.0
2020-08-19 09:50:00,425.68,425.83,424.96,425.82,1000.0,425.68,425.83,424.96,425.82,1000.0
2020-08-19 09:55:00,426.02,426.07,425.02,425.91,2100.0,426.02,426.07,425.02,425.91,2100.0
2020-08-19 10:00:00,426.13,426.21,425.65,426.21,420.0,426.13,426.21,425.65,426.21,420.0
2020-08-19 10:05:00,426.21,426.21,426.21,426.21,0.0,426.21,426.21,426.21,426.21,0.0
2020-08-19 10:10:00,426.21,426.21,426.21,426.21,0.0,426.21,426.21,426.21,426.21,0.0
2020-08-19 10:15:00,429.93,429.93,429.33,429.33,1683.0,429.93,429.93,429.33,429.33,1683.0
2020-08-19 10:20:00,429.06,429.06,429.06,429.06,100.0,429.06,429.06,429.06,429.06,100.0
2020-08-19 10:25:00,429.22,429.31,428.91,429.31,500.0,429.22,429.31,428.91,429.31,500.0
2020-08-19 10:30:00,428.68,428.68,428.21,428.21,505.0,428.68,428.68,428.21,428.21,505.0
2020-08-19 10:35:00,428.67,428.76,428.67,428.74,300.0,428.67,428.76,428.67,428.74,300.0
2020-08-19 10:40:00,428.17,428.2,426.96,427.41,1800.0,428.17,428.2,426.96,427.41,1800.0
2020-08-19 10:45:00,426.77,427.22,426.61,426.98,1933.0,426.77,427.22,426.61,426.98,1933.0
2020-08-19 10:50:00,427.41,428.54,427.41,428.54,1384.0,427.41,428.54,427.41,428.54,1384.0
2020-08-19 10:55:00,428.16,428.33,427.94,428.33,800.0,428.16,428.33,427.94,428.33,800.0
2020-08-19 11:00:00,428.01,428.1,426.59,426.6,2335.0,428.01,428.1,426.59,426.6,2335.0
2020-08-19 11:05:00,426.95,427.55,426.47,426.47,2874.0,426.95,427.55,426.47,426.47,2874.0
2020-08-19 11:10:00,426.78,426.9,426.46,426.9,1037.0,426.78,426.9,426.46,426.9,1037.0
2020-08-19 11:15:00,426.0,427.16,426.0,427.16,300.0,426.0,427.16,426.0,427.16,300.0
2020-08-19 11:20:00,426.5,426.9,426.14,426.9,2000.0,426.5,426.9,426.14,426.9,2000.0
2020-08-19 11:25:00,427.9,427.9,427.19,427.9,619.0,427.9,427.9,427.19,427.9,619.0
2020-08-19 11:30:00,428.59,428.59,427.45,428.21,3690.0,428.59,428.59,427.45,428.21,3690.0
2020-08-19 11:35:00,427.9,428.23,427.9,428.23,1260.0,427.9,428.23,427.9,428.23,1260.0
2020-08-19 11:40:00,429.22,429.66,428.56,429.44,2100.0,429.22,429.66,428.56,429.44,2100.0
2020-08-19 11:45:00,429.65,430.92,429.19,430.29,6014.0,429.65,430.92,429.19,430.29,6014.0
2020-08-19 11:50:00,430.82,430.82,429.83,429.83,1439.0,430.82,430.82,429.83,429.83,1439.0
2020-08-19 11:55:00,430.26,430.99,430.0,430.99,1731.0,430.26,430.99,430.0,430.99,1731.0
2020-08-19 12:00:00,430.67,430.76,429.36,429.36,5758.0,430.67,430.76,429.36,429.36,5758.0
2020-08-19 12:05:00,429.54,429.63,428.88,429.13,3373.0,429.54,429.63,428.88,429.13,3373.0
2020-08-19 12:10:00,429.33,429.65,429.33,429.49,1841.0,429.33,429.65,429.33,429.49,1841.0
2020-08-19 12:15:00,429.27,429.37,428.87,428.87,800.0,429.27,429.37,428.87,428.87,800.0
2020-08-19 12:20:00,429.49,429.49,428.94,428.94,990.0,429.49,429.49,428.94,428.94,990.0
2020-08-19 12:25:00,428.63,428.63,428.46,428.47,1200.0,428.63,428.63,428.46,428.47,1200.0
2020-08-19 12:30:00,428.47,428.47,428.47,428.47,0.0,428.47,428.47,428.47,428.47,0.0
2020-08-19 12:35:00,429.42,429.43,429.42,429.42,200.0,429.42,429.43,429.42,429.42,200.0
2020-08-19 12:40:00,429.78,430.45,429.15,430.45,436.0,429.78,430.45,429.15,430.45,436.0
2020-08-19 12:45:00,430.45,430.45,430.45,430.45,0.0,430.45,430.45,430.45,430.45,0.0
2020-08-19 12:50:00,430.45,430.45,430.45,430.45,0.0,430.45,430.45,430.45,430.45,0.0
2020-08-19 12:55:00,430.4,430.4,430.4,430.4,100.0,430.4,430.4,430.4,430.4,100.0
2020-08-19 13:00:00,430.54,430.54,429.64,429.64,1283.0,430.54,430.54,429.64,429.64,1283.0
2020-08-19 13:05:00,430.01,430.01,429.53,429.54,334.0,430.01,430.01,429.53,429.54,334.0
2020-08-19 13:10:00,429.54,429.54,429.54,429.54,0.0,429.54,429.54,429.54,429.54,0.0
2020-08-19 13:15:00,429.65,429.92,429.64,429.92,200.0,429.65,429.92,429.64,429.92,200.0
2020-08-19 13:20:00,429.92,429.92,429.92,429.92,0.0,429.92,429.92,429.92,429.92,0.0
2020-08-19 13:25:00,429.94,431.23,429.93,430.88,4900.0,429.94,431.23,429.93,430.88,4900.0
2020-08-19 13:30:00,431.53,431.53,431.0,431.0,651.0,431.53,431.53,431.0,431.0,651.0
2020-08-19 13:35:00,431.0,431.0,431.0,431.0,0.0,431.0,431.0,431.0,431.0,0.0
2020-08-19 13:40:00,431.1,431.69,431.1,431.69,200.0,431.1,431.69,431.1,431.69,200.0
2020-08-19 13:45:00,431.69,431.69,431.69,431.69,0.0,431.69,431.69,431.69,431.69,0.0
2020-08-19 13:50:00,431.57,431.57,431.57,431.57,100.0,431.57,431.57,431.57,431.57,100.0
2020-08-19 13:55:00,431.63,432.66,431.63,432.66,200.0,431.63,432.66,431.63,432.66,200.0
2020-08-19 14:00:00,431.73,431.73,431.69,431.69,200.0,431.73,431.73,431.69,431.69,200.0
2020-08-19 14:05:00,432.41,432.41,431.98,432.26,600.0,432.41,432.41,431.98,432.26,600.0
2020-08-19 14:10:00,431.38,431.46,431.37,431.46,200.0,431.38,431.46,431.37,431.46,200.0
2020-08-19 14:15:00,431.39,431.39,430.03,430.03,509.0,431.39,431.39,430.03,430.03,509.0
2020-08-19 14:20:00,429.04,429.12,429.04,429.12,900.0,429.04,429.12,429.04,429.12,900.0
2020-08-19 14:25:00,429.56,429.56,428.96,428.96,200.0,429.56,429.56,428.96,428.96,200.0
2020-08-19 14:30:00,428.96,428.96,428.96,428.96,0.0,428.96,428.96,428.96,428.96,0.0
2020-08-19 14:35:00,429.81,429.81,429.81,429.81,100.0,429.81,429.81,429.81,429.81,100.0
2020-08-19 14:40:00,428.91,429.75,428.9,429.75,1040.0,428.91,429.75,428.9,429.75,1040.0
2020-08-19 14:45:00,429.97,431.43,429.97,431.43,4093.0,429.97,431.43,429.97,431.43,4093.0
2020-08-19 14:50:00,431.43,431.43,431.43,431.43,0.0,431.43,431.43,431.43,431.43,0.0
2020-08-19 14:55:00,432.61,432.61,432.23,432.23,402.0,432.61,432.61,432.23,432.23,402.0
2020-08-19 15:00:00,431.89,432.03,430.47,430.75,5703.0,431.89,432.03,430.47,430.75,5703.0
2020-08-19 15:05:00,430.66,431.12,430.65,430.69,1872.0,430.66,431.12,430.65,430.69,1872.0
2020-08-19 15:10:00,431.77,431.77,430.47,430.47,760.0,431.77,431.77,430.47,430.47,760.0
2020-08-19 15:15:00,429.64,429.75,429.08,429.19,2100.0,429.64,429.75,429.08,429.19,2100.0
2020-08-19 15:20:00,428.8,428.8,428.23,428.24,300.0,428.8,428.8,428.23,428.24,300.0
2020-08-19 15:25:00,428.47,428.66,428.21,428.66,2019.0,428.47,428.66,428.21,428.66,2019.0
2020-08-19 15:30:00,428.48,428.6,428.2,428.6,1204.0,428.48,428.6,428.2,428.6,1204.0
2020-08-19 15:35:00,428.61,428.97,428.25,428.46,3565.0,428.61,428.97,428.25,428.46,3565.0
2020-08-19 15:40:00,428.62,429.02,427.99,428.92,4254.0,428.62,429.02,427.99,428.92,4254.0
2020-08-19 15:45:00,428.71,428.73,426.99,427.19,4804.0,428.71,428.73,426.99,427.19,4804.0
2020-08-19 15:50:00,426.98,427.32,425.58,426.89,6457.0,426.98,427.32,425.58,426.89,6457.0
2020-08-19 15:55:00,427.12,427.23,425.9,426.25,14258.0,427.12,427.23,425.9,426.25,14258.0
2020-08-20 09:30:00,423.87,426.44,423.31,425.84,3639.0,423.87,426.44,423.31,425.84,3639.0
2020-08-20 09:35:00,427.05,427.05,427.05,427.05,193.0,427.05,427.05,427.05,427.05,193.0
2020-08-20 09:40:00,427.81,427.81,427.81,427.81,100.0,427.81,427.81,427.81,427.81,100.0
2020-08-20 09:45:00,427.81,427.81,427.81,427.81,0.0,427.81,427.81,427.81,427.81,0.0
2020-08-20 09:50:00,428.66,428.66,428.66,428.66,225.0,428.66,428.66,428.66,428.66,225.0
2020-08-20 09:55:00,428.66,428.66,428.66,428.66,0.0,428.66,428.66,428.66,428.66,0.0
2020-08-20 10:00:00,428.66,428.66,428.66,428.66,0.0,428.66,428.66,428.66,428.66,0.0
2020-08-20 10:05:00,429.5,430.18,429.5,430.18,600.0,429.5,430.18,429.5,430.18,600.0
2020-08-20 10:10:00,429.56,430.37,429.1,430.03,639.0,429.56,430.37,429.1,430.03,639.0
2020-08-20 10:15:00,430.47,430.47,429.7,429.71,200.0,430.47,430.47,429.7,429.71,200.0
2020-08-20 10:20:00,431.15,431.15,431.14,431.15,100.0,431.15,431.15,431.14,431.15,100.0
2020-08-20 10:25:00,431.14,431.14,431.14,431.14,250.0,431.14,431.14,431.14,431.14,250.0
2020-08-20 10:30:00,432.47,433.54,432.47,433.54,501.0,432.47,433.54,432.47,433.54,501.0
2020-08-20 10:35:00,432.39,432.39,431.92,431.93,600.0,432.39,432.39,431.92,431.93,600.0
2020-08-20 10:40:00,432.8,432.8,432.8,432.8,100.0,432.8,432.8,432.8,432.8,100.0
2020-08-20 10:45:00,432.8,432.8,432.8,432.8,0.0,432.8,432.8,432.8,432.8,0.0
2020-08-20 10:50:00,433.57,433.57,433.57,433.57,100.0,433.57,433.57,433.57,433.57,100.0
2020-08-20 10:55:00,433.64,433.64,432.95,432.95,805.0,433.64,433.64,432.95,432.95,805.0
2020-08-20 11:00:00,432.94,433.38,432.42,432.75,502.0,432.94,433.38,432.42,432.75,502.0
2020-08-20 11:05:00,432.76,432.76,432.02,432.02,1385.0,432.76,432.76,432.02,432.02,1385.0
2020-08-20 11:10:00,432.4,432.4,432.4,432.4,100.0,432.4,432.4,432.4,432.4,100.0
2020-08-20 11:15:00,432.4,432.4,432.4,432.4,0.0,432.4,432.4,432.4,432.4,0.0
2020-08-20 11:20:00,432.71,433.76,432.35,432.35,1900.0,432.71,433.76,432.35,432.35,1900.0
2020-08-20 11:25:00,431.12,432.6,431.11,432.23,900.0,431.12,432.6,431.11,432.23,900.0
2020-08-20 11:30:00,432.22,433.42,431.96,432.8,1730.0,432.22,433.42,431.96,432.8,1730.0
2020-08-20 11:35:00,433.37,433.49,432.53,432.92,1545.0,433.37,433.49,432.53,432.92,1545.0
2020-08-20 11:40:00,433.01,433.41,432.02,432.87,3551.0,433.01,433.41,432.02,432.87,3551.0
2020-08-20 11:45:00,432.5,432.51,431.9,431.91,1017.0,432.5,432.51,431.9,431.91,1017.0
2020-08-20 11:50:00,431.88,432.16,431.71,432.16,1000.0,431.88,432.16,431.71,432.16,1000.0
2020-08-20 11:55:00,432.63,433.0,432.03,432.64,1597.0,432.63,433.0,432.03,432.64,1597.0
2020-08-20 12:00:00,431.94,431.94,430.57,430.58,2496.0,431.94,431.94,430.57,430.58,2496.0
2020-08-20 12:05:00,431.22,431.24,429.75,429.86,1100.0,431.22,431.24,429.75,429.86,1100.0
2020-08-20 12:10:00,429.75,430.2,429.6,429.63,900.0,429.75,430.2,429.6,429.63,900.0
2020-08-20 12:15:00,429.71,430.1,429.71,430.1,200.0,429.71,430.1,429.71,430.1,200.0
2020-08-20 12:20:00,430.64,430.64,430.64,430.64,100.0,430.64,430.64,430.64,430.64,100.0
2020-08-20 12:25:00,430.04,430.78,429.8,429.81,2300.0,430.04,430.78,429.8,429.81,2300.0
2020-08-20 12:30:00,429.81,429.81,429.81,429.81,0.0,429.81,429.81,429.81,429.81,0.0
2020-08-20 12:35:00,430.36,430.36,430.35,430.36,100.0,430.36,430.36,430.35,430.36,100.0
2020-08-20 12:40:00,430.75,430.76,430.75,430.75,100.0,430.75,430.76,430.75,430.75,100.0
2020-08-20 12:45:00,430.99,431.01,430.99,431.0,200.0,430.99,431.01,430.99,431.0,200.0
2020-08-20 12:50:00,431.45,431.45,431.33,431.33,200.0,431.45,431.45,431.33,431.33,200.0
2020-08-20 12:55:00,430.82,430.82,429.73,429.73,500.0,430.82,430.82,429.73,429.73,500.0
2020-08-20 13:00:00,430.61,430.61,430.48,430.48,200.0,430.61,430.61,430.48,430.48,200.0
2020-08-20 13:05:00,430.48,430.48,430.48,430.48,0.0,430.48,430.48,430.48,430.48,0.0
2020-08-20 13:10:00,429.89,429.92,429.67,429.67,405.0,429.89,429.92,429.67,429.67,405.0
2020-08-20 13:15:00,429.67,429.67,428.88,429.47,300.0,429.67,429.67,428.88,429.47,300.0
2020-08-20 13:20:00,428.77,429.9,428.77,429.62,490.0,428.77,429.9,428.77,429.62,490.0
2020-08-20 13:25:00,430.03,430.03,430.03,430.03,100.0,430.03,430.03,430.03,430.03,100.0
2020-08-20 13:30:00,430.11,430.11,430.03,430.03,300.0,430.11,430.11,430.03,430.03,300.0
2020-08-20 13:35:00,430.03,430.03,430.03,430.03,0.0,430.03,430.03,430.03,430.03,0.0
2020-08-20 13:40:00,430.33,430.61,430.33,430.61,200.0,430.33,430.61,430.33,430.61,200.0
2020-08-20 13:45:00,430.65,430.65,429.9,429.91,400.0,430.65,430.65,429.9,429.91,400.0
2020-08-20 13:50:00,429.91,429.91,429.91,429.91,0.0,429.91,429.91,429.91,429.91,0.0
2020-08-20 13:55:00,430.51,430.51,430.48,430.48,200.0,430.51,430.51,430.48,430.48,200.0
2020-08-20 14:00:00,430.18,430.19,429.64,429.65,700.0,430.18,430.19,429.64,429.65,700.0
2020-08-20 14:05:00,429.84,429.84,429.27,429.28,300.0,429.84,429.84,429.27,429.28,300.0
2020-08-20 14:10:00,430.12,430.12,429.67,429.93,500.0,430.12,430.12,429.67,429.93,500.0
2020-08-20 14:15:00,429.64,430.13,429.64,430.13,200.0,429.64,430.13,429.64,430.13,200.0
2020-08-20 14:20:00,430.45,431.02,430.45,431.02,200.0,430.45,431.02,430.45,431.02,200.0
2020-08-20 14:25:00,430.95,430.95,430.42,430.42,300.0,430.95,430.95,430.42,430.42,300.0
2020-08-20 14:30:00,430.62,430.63,430.48,430.63,300.0,430.62,430.63,430.48,430.63,300.0
2020-08-20 14:35:00,430.63,430.63,430.63,430.63,0.0,430.63,430.63,430.63,430.63,0.0
2020-08-20 14:40:00,430.63,430.63,430.63,430.63,0.0,430.63,430.63,430.63,430.63,0.0
2020-08-20 14:45:00,430.63,430.63,430.63,430.63,0.0,430.63,430.63,430.63,430.63,0.0
2020-08-20 14:50:00,430.42,430.42,430.42,430.42,100.0,430.42,430.42,430.42,430.42,100.0
2020-08-20 14:55:00,430.48,430.9,430.48,430.73,700.0,430.48,430.9,430.48,430.73,700.0
2020-08-20 15:00:00,430.6,431.07,430.6,430.64,700.0,430.6,431.07,430.6,430.64,700.0
2020-08-20 15:05:00,430.44,430.74,430.44,430.6,400.0,430.44,430.74,430.44,430.6,400.0
2020-08-20 15:10:00,430.84,430.84,430.45,430.5,300.0,430.84,430.84,430.45,430.5,300.0
2020-08-20 15:15:00,430.5,430.5,430.5,430.5,0.0,430.5,430.5,430.5,430.5,0.0
2020-08-20 15:20:00,429.17,429.38,428.67,428.67,300.0,429.17,429.38,428.67,428.67,300.0
2020-08-20 15:25:00,428.84,429.01,428.84,429.0,300.0,428.84,429.01,428.84,429.0,300.0
2020-08-20 15:30:00,428.99,428.99,428.28,428.28,1132.0,428.99,428.99,428.28,428.28,1132.0
2020-08-20 15:35:00,428.16,429.74,428.16,429.08,1000.0,428.16,429.74,428.16,429.08,1000.0
2020-08-20 15:40:00,429.14,429.6,428.97,428.99,2219.0,429.14,429.6,428.97,428.99,2219.0
2020-08-20 15:45:00,429.25,429.53,428.61,428.64,1702.0,429.25,429.53,428.61,428.64,1702.0
2020-08-20 15:50:00,428.5,429.67,428.25,429.08,4606.0,428.5,429.67,428.25,429.08,4606.0
2020-08-20 15:55:00,429.13,429.42,428.34,428.95,11715.0,429.13,429.42,428.34,428.95,11715.0
2020-08-21 09:30:00,427.95,428.37,426.7,428.19,3027.0,427.95,428.37,426.7,428.19,3027.0
2020-08-21 09:35:00,426.6,426.6,426.49,426.49,200.0,426.6,426.6,426.49,426.49,200.0
2020-08-21 09:40:00,426.49,426.49,426.49,426.49,0.0,426.49,426.49,426.49,426.49,0.0
2020-08-21 09:45:00,425.01,427.19,425.01,427.19,200.0,425.01,427.19,425.01,427.19,200.0
2020-08-21 09:50:00,424.75,424.75,424.75,424.75,100.0,424.75,424.75,424.75,424.75,100.0
2020-08-21 09:55:00,424.75,424.75,424.75,424.75,0.0,424.75,424.75,424.75,424.75,0.0
2020-08-21 10:00:00,424.39,424.39,423.88,423.89,300.0,424.39,424.39,423.88,423.89,300.0
2020-08-21 10:05:00,424.41,424.85,424.41,424.77,500.0,424.41,424.85,424.41,424.77,500.0
2020-08-21 10:10:00,424.44,424.44,424.11,424.12,305.0,424.44,424.44,424.11,424.12,305.0
2020-08-21 10:15:00,423.97,424.19,423.97,424.19,200.0,423.97,424.19,423.97,424.19,200.0
2020-08-21 10:20:00,424.25,424.73,424.25,424.49,1006.0,424.25,424.73,424.25,424.49,1006.0
2020-08-21 10:25:00,424.49,425.1,424.49,424.91,1300.0,424.49,425.1,424.49,424.91,1300.0
2020-08-21 10:30:00,424.51,425.11,424.43,424.44,849.0,424.51,425.11,424.43,424.44,849.0
2020-08-21 10:35:00,424.27,424.4,423.54,424.16,1916.0,424.27,424.4,423.54,424.16,1916.0
2020-08-21 10:40:00,423.74,423.96,423.56,423.56,500.0,423.74,423.96,423.56,423.56,500.0
2020-08-21 10:45:00,423.34,423.34,422.7,422.84,901.0,423.34,423.34,422.7,422.84,901.0
2020-08-21 10:50:00,422.93,423.08,422.63,422.63,1316.0,422.93,423.08,422.63,422.63,1316.0
2020-08-21 10:55:00,423.32,423.36,422.64,422.84,1100.0,423.32,423.36,422.64,422.84,1100.0
2020-08-21 11:00:00,422.62,422.63,422.16,422.16,550.0,422.62,422.63,422.16,422.16,550.0
2020-08-21 11:05:00,421.82,421.82,421.82,421.82,100.0,421.82,421.82,421.82,421.82,100.0
2020-08-21 11:10:00,422.62,422.62,422.4,422.45,400.0,422.62,422.62,422.4,422.45,400.0
2020-08-21 11:15:00,422.16,422.86,422.16,422.77,500.0,422.16,422.86,422.16,422.77,500.0
2020-08-21 11:20:00,422.55,422.59,422.34,422.34,890.0,422.55,422.59,422.34,422.34,890.0
2020-08-21 11:25:00,422.22,422.3,421.64,421.64,2141.0,422.22,422.3,421.64,421.64,2141.0
2020-08-21 11:30:00,421.61,422.09,421.54,421.56,1570.0,421.61,422.09,421.54,421.56,1570.0
2020-08-21 11:35:00,421.54,421.6,421.52,421.52,1000.0,421.54,421.6,421.52,421.52,1000.0
2020-08-21 11:40:00,421.49,421.51,420.41,420.41,1789.0,421.49,421.51,420.41,420.41,1789.0
2020-08-21 11:45:00,420.48,421.7,420.48,421.7,1500.0,420.48,421.7,420.48,421.7,1500.0
2020-08-21 11:50:00,421.79,421.79,421.65,421.65,241.0,421.79,421.79,421.65,421.65,241.0
2020-08-21 11:55:00,421.3,421.3,420.71,420.71,1377.0,421.3,421.3,420.71,420.71,1377.0
2020-08-21 12:00:00,420.87,420.87,420.83,420.83,200.0,420.87,420.87,420.83,420.83,200.0
2020-08-21 12:05:00,422.43,423.5,422.43,423.26,1686.0,422.43,423.5,422.43,423.26,1686.0
2020-08-21 12:10:00,424.3,424.3,423.74,423.75,200.0,424.3,424.3,423.74,423.75,200.0
2020-08-21 12:15:00,423.71,424.06,423.7,423.81,300.0,423.71,424.06,423.7,423.81,300.0
2020-08-21 12:20:00,423.55,424.22,423.55,424.22,600.0,423.55,424.22,423.55,424.22,600.0
2020-08-21 12:25:00,424.17,424.27,423.47,423.86,3729.0,424.17,424.27,423.47,423.86,3729.0
2020-08-21 12:30:00,424.4,424.4,424.15,424.15,200.0,424.4,424.4,424.15,424.15,200.0
2020-08-21 12:35:00,424.36,424.36,423.86,423.86,700.0,424.36,424.36,423.86,423.86,700.0
2020-08-21 12:40:00,424.15,424.15,424.14,424.14,415.0,424.15,424.15,424.14,424.14,415.0
2020-08-21 12:45:00,423.99,424.27,423.99,424.27,500.0,423.99,424.27,423.99,424.27,500.0
2020-08-21 12:50:00,424.43,424.48,424.43,424.48,300.0,424.43,424.48,424.43,424.48,300.0
2020-08-21 12:55:00,424.15,424.21,423.39,423.4,1139.0,424.15,424.21,423.39,423.4,1139.0
2020-08-21 13:00:00,423.32,423.32,423.32,423.32,100.0,423.32,423.32,423.32,423.32,100.0
2020-08-21 13:05:00,423.08,423.08,423.08,423.08,100.0,423.08,423.08,423.08,423.08,100.0
2020-08-21 13:10:00,422.77,423.03,421.59,421.59,2900.0,422.77,423.03,421.59,421.59,2900.0
2020-08-21 13:15:00,421.59,421.59,421.59,421.59,0.0,421.59,421.59,421.59,421.59,0.0
2020-08-21 13:20:00,421.6,421.6,421.31,421.31,200.0,421.6,421.6,421.31,421.31,200.0
2020-08-21 13:25:00,421.4,422.33,421.15,422.1,700.0,421.4,422.33,421.15,422.1,700.0
2020-08-21 13:30:00,422.64,422.79,422.0,422.59,1500.0,422.64,422.79,422.0,422.59,1500.0
2020-08-21 13:35:00,422.81,423.75,422.55,422.55,2500.0,422.81,423.75,422.55,422.55,2500.0
2020-08-21 13:40:00,422.39,422.67,422.39,422.43,538.0,422.39,422.67,422.39,422.43,538.0
2020-08-21 13:45:00,422.4,422.4,422.4,422.4,100.0,422.4,422.4,422.4,422.4,100.0
2020-08-21 13:50:00,422.83,422.83,422.82,422.83,100.0,422.83,422.83,422.82,422.83,100.0
2020-08-21 13:55:00,422.1,422.25,422.1,422.25,200.0,422.1,422.25,422.1,422.25,200.0
2020-08-21 14:00:00,422.5,422.5,422.08,422.36,400.0,422.5,422.5,422.08,422.36,400.0
2020-08-21 14:05:00,422.36,422.36,422.36,422.36,0.0,422.36,422.36,422.36,422.36,0.0
2020-08-21 14:10:00,422.48,423.55,422.15,423.55,2919.0,422.48,423.55,422.15,423.55,2919.0
2020-08-21 14:15:00,423.27,423.27,423.23,423.23,200.0,423.27,423.27,423.23,423.23,200.0
2020-08-21 14:20:00,423.09,423.09,422.76,422.76,700.0,423.09,423.09,422.76,422.76,700.0
2020-08-21 14:25:00,422.93,422.93,422.53,422.53,300.0,422.93,422.93,422.53,422.53,300.0
2020-08-21 14:30:00,422.54,423.03,422.53,423.03,600.0,422.54,423.03,422.53,423.03,600.0
2020-08-21 14:35:00,422.56,422.68,422.56,422.68,200.0,422.56,422.68,422.56,422.68,200.0
2020-08-21 14:40:00,422.53,422.53,422.53,422.53,100.0,422.53,422.53,422.53,422.53,100.0
2020-08-21 14:45:00,422.44,422.53,422.44,422.53,200.0,422.44,422.53,422.44,422.53,200.0
2020-08-21 14:50:00,422.66,422.66,422.66,422.66,100.0,422.66,422.66,422.66,422.66,100.0
2020-08-21 14:55:00,422.27,422.27,422.04,422.04,600.0,422.27,422.27,422.04,422.04,600.0
2020-08-21 15:00:00,422.17,422.3,421.31,421.31,488.0,422.17,422.3,421.31,421.31,488.0
2020-08-21 15:05:00,421.87,421.87,421.33,421.33,400.0,421.87,421.87,421.33,421.33,400.0
2020-08-21 15:10:00,421.33,421.33,421.33,421.33,0.0,421.33,421.33,421.33,421.33,0.0
2020-08-21 15:15:00,420.81,421.15,420.81,420.94,324.0,420.81,421.15,420.81,420.94,324.0
2020-08-21 15:20:00,421.1,421.1,420.65,420.65,500.0,421.1,421.1,420.65,420.65,500.0
2020-08-21 15:25:00,421.29,421.4,420.79,420.83,1400.0,421.29,421.4,420.79,420.83,1400.0
2020-08-21 15:30:00,421.02,421.8,420.91,421.68,1900.0,421.02,421.8,420.91,421.68,1900.0
2020-08-21 15:35:00,421.68,422.21,421.58,421.99,1800.0,421.68,422.21,421.58,421.99,1800.0
2020-08-21 15:40:00,421.77,422.03,421.69,421.81,1900.0,421.77,422.03,421.69,421.81,1900.0
2020-08-21 15:45:00,422.06,422.59,421.77,421.77,2694.0,422.06,422.59,421.77,421.77,2694.0
2020-08-21 15:50:00,421.9,422.29,421.03,421.62,4978.0,421.9,422.29,421.03,421.62,4978.0
2020-08-21 15:55:00,421.23,422.02,421.12,421.36,10308.0,421.23,422.02,421.12,421.36,10308.0
2020-08-24 09:30:00,426.16,427.94,423.62,427.56,5006.0,426.16,427.94,423.62,427.56,5006.0
2020-08-24 09:35:00,424.55,424.55,423.97,424.22,300.0,424.55,424.55,423.97,424.22,300.0
2020-08-24 09:40:00,425.05,426.16,424.79,426.15,1928.0,425.05,426.16,424.79,426.15,1928.0
2020-08-24 09:45:00,426.16,427.29,425.58,425.91,799.0,426.16,427.29,425.58,425.91,799.0
2020-08-24 09:50:00,426.39,426.39,423.58,423.58,700.0,426.39,426.39,423.58,423.58,700.0
2020-08-24 09:55:00,424.58,425.58,424.58,425.06,350.0,424.58,425.58,424.58,425.06,350.0
2020-08-24 10:00:00,425.3,426.2,424.49,424.49,2319.0,425.3,426.2,424.49,424.49,2319.0
2020-08-24 10:05:00,424.22,424.74,424.22,424.74,200.0,424.22,424.74,424.22,424.74,200.0
2020-08-24 10:10:00,424.87,424.87,424.44,424.44,500.0,424.87,424.87,424.44,424.44,500.0
2020-08-24 10:15:00,424.81,425.03,424.8,425.03,200.0,424.81,425.03,424.8,425.03,200.0
2020-08-24 10:20:00,425.03,425.03,425.03,425.03,0.0,425.03,425.03,425.03,425.03,0.0
2020-08-24 10:25:00,426.87,426.87,425.03,425.04,985.0,426.87,426.87,425.03,425.04,985.0
2020-08-24 10:30:00,425.74,425.74,424.3,424.3,500.0,425.74,425.74,424.3,424.3,500.0
2020-08-24 10:35:00,424.1,424.1,423.9,423.9,653.0,424.1,424.1,423.9,423.9,653.0
2020-08-24 10:40:00,424.62,424.62,423.95,424.03,706.0,424.62,424.62,423.95,424.03,706.0
2020-08-24 10:45:00,425.01,425.02,425.01,425.01,100.0,425.01,425.02,425.01,425.01,100.0
2020-08-24 10:50:00,424.94,424.94,422.96,423.67,2965.0,424.94,424.94,422.96,423.67,2965.0
2020-08-24 10:55:00,423.65,423.65,422.7,422.71,700.0,423.65,423.65,422.7,422.71,700.0
2020-08-24 11:00:00,423.32,424.95,423.11,424.95,1000.0,423.32,424.95,423.11,424.95,1000.0
2020-08-24 11:05:00,424.88,424.88,424.49,424.52,400.0,424.88,424.88,424.49,424.52,400.0
2020-08-24 11:10:00,424.88,425.11,424.4,424.78,3446.0,424.88,425.11,424.4,424.78,3446.0
2020-08-24 11:15:00,424.81,425.01,424.63,424.63,600.0,424.81,425.01,424.63,424.63,600.0
2020-08-24 11:20:00,424.57,424.87,424.57,424.87,374.0,424.57,424.87,424.57,424.87,374.0
2020-08-24 11:25:00,424.55,424.55,424.38,424.38,400.0,424.55,424.55,424.38,424.38,400.0
2020-08-24 11:30:00,424.55,424.82,424.17,424.82,500.0,424.55,424.82,424.17,424.82,500.0
2020-08-24 11:35:00,424.23,424.23,424.17,424.17,300.0,424.23,424.23,424.17,424.17,300.0
2020-08-24 11:40:00,424.11,424.37,424.01,424.02,900.0,424.11,424.37,424.01,424.02,900.0
2020-08-24 11:45:00,424.23,424.62,424.23,424.24,400.0,424.23,424.62,424.23,424.24,400.0
2020-08-24 11:50:00,424.56,424.56,423.46,423.46,1300.0,424.56,424.56,423.46,423.46,1300.0
2020-08-24 11:55:00,424.23,424.29,423.36,423.36,2070.0,424.23,424.29,423.36,423.36,2070.0
2020-08-24 12:00:00,423.84,424.32,423.84,424.32,200.0,423.84,424.32,423.84,424.32,200.0
2020-08-24 12:05:00,424.28,424.28,423.81,424.02,500.0,424.28,424.28,423.81,424.02,500.0
2020-08-24 12:10:00,424.06,424.06,423.72,423.72,400.0,424.06,424.06,423.72,423.72,400.0
2020-08-24 12:15:00,424.0,424.35,424.0,424.27,502.0,424.0,424.35,424.0,424.27,502.0
2020-08-24 12:20:00,423.63,423.63,423.56,423.56,300.0,423.63,423.63,423.56,423.56,300.0
2020-08-24 12:25:00,423.5,423.5,422.63,422.77,600.0,423.5,423.5,422.63,422.77,600.0
2020-08-24 12:30:00,421.94,423.11,421.93,423.11,300.0,421.94,423.11,421.93,423.11,300.0
2020-08-24 12:35:00,423.11,423.11,423.11,423.11,0.0,423.11,423.11,423.11,423.11,0.0
2020-08-24 12:40:00,423.15,423.15,422.37,422.67,400.0,423.15,423.15,422.37,422.67,400.0
2020-08-24 12:45:00,422.67,422.67,422.67,422.67,0.0,422.67,422.67,422.67,422.67,0.0
2020-08-24 12:50:00,422.56,422.56,422.56,422.56,100.0,422.56,422.56,422.56,422.56,100.0
2020-08-24 12:55:00,423.12,423.63,423.12,423.63,202.0,423.12,423.63,423.12,423.63,202.0
2020-08-24 13:00:00,423.25,424.07,423.25,424.07,200.0,423.25,424.07,423.25,424.07,200.0
2020-08-24 13:05:00,424.07,424.07,423.11,423.12,600.0,424.07,424.07,423.11,423.12,600.0
2020-08-24 13:10:00,423.12,423.39,423.02,423.32,700.0,423.12,423.39,423.02,423.32,700.0
2020-08-24 13:15:00,422.83,422.83,422.5,422.5,400.0,422.83,422.83,422.5,422.5,400.0
2020-08-24 13:20:00,422.34,422.34,421.71,422.16,1139.0,422.34,422.34,421.71,422.16,1139.0
2020-08-24 13:25:00,422.16,422.16,422.16,422.16,0.0,422.16,422.16,422.16,422.16,0.0
2020-08-24 13:30:00,422.46,422.46,421.75,421.91,853.0,422.46,422.46,421.75,421.91,853.0
2020-08-24 13:35:00,422.13,422.13,422.13,422.13,100.0,422.13,422.13,422.13,422.13,100.0
2020-08-24 13:40:00,421.94,421.94,421.94,421.94,100.0,421.94,421.94,421.94,421.94,100.0
2020-08-24 13:45:00,422.3,422.3,422.3,422.3,120.0,422.3,422.3,422.3,422.3,120.0
2020-08-24 13:50:00,422.16,422.86,422.16,422.55,1000.0,422.16,422.86,422.16,422.55,1000.0
2020-08-24 13:55:00,422.61,422.61,422.6,422.61,100.0,422.61,422.61,422.6,422.61,100.0
2020-08-24 14:00:00,422.57,422.89,422.57,422.89,300.0,422.57,422.89,422.57,422.89,300.0
2020-08-24 14:05:00,422.22,422.48,422.22,422.48,449.0,422.22,422.48,422.22,422.48,449.0
2020-08-24 14:10:00,422.35,422.75,422.35,422.75,400.0,422.35,422.75,422.35,422.75,400.0
2020-08-24 14:15:00,422.75,422.75,422.75,422.75,0.0,422.75,422.75,422.75,422.75,0.0
2020-08-24 14:20:00,422.09,422.09,421.85,421.91,400.0,422.09,422.09,421.85,421.91,400.0
2020-08-24 14:25:00,421.91,421.91,421.91,421.91,0.0,421.91,421.91,421.91,421.91,0.0
2020-08-24 14:30:00,421.56,422.04,421.27,421.73,1500.0,421.56,422.04,421.27,421.73,1500.0
2020-08-24 14:35:00,421.67,422.0,421.66,421.76,400.0,421.67,422.0,421.66,421.76,400.0
2020-08-24 14:40:00,421.27,421.31,421.11,421.31,400.0,421.27,421.31,421.11,421.31,400.0
2020-08-24 14:45:00,421.55,421.77,421.55,421.63,600.0,421.55,421.77,421.55,421.63,600.0
2020-08-24 14:50:00,421.28,421.4,420.65,420.65,1058.0,421.28,421.4,420.65,420.65,1058.0
2020-08-24 14:55:00,420.07,420.83,420.07,420.38,600.0,420.07,420.83,420.07,420.38,600.0
2020-08-24 15:00:00,420.38,420.38,420.38,420.38,0.0,420.38,420.38,420.38,420.38,0.0
2020-08-24 15:05:00,420.21,420.21,419.78,419.83,500.0,420.21,420.21,419.78,419.83,500.0
2020-08-24 15:10:00,419.69,419.81,419.46,419.81,1188.0,419.69,419.81,419.46,419.81,1188.0
2020-08-24 15:15:00,419.78,420.4,419.74,420.29,895.0,419.78,420.4,419.74,420.29,895.0
2020-08-24 15:20:00,420.41,420.78,420.4,420.62,702.0,420.41,420.78,420.4,420.62,702.0
2020-08-24 15:25:00,420.63,420.63,420.63,420.63,100.0,420.63,420.63,420.63,420.63,100.0
2020-08-24 15:30:00,421.06,421.06,420.29,420.44,2234.0,421.06,421.06,420.29,420.44,2234.0
2020-08-24 15:35:00,420.58,420.58,419.72,419.74,1300.0,420.58,420.58,419.72,419.74,1300.0
2020-08-24 15:40:00,420.22,421.1,419.45,420.38,7098.0,420.22,421.1,419.45,420.38,7098.0
2020-08-24 15:45:00,420.78,420.78,419.65,420.63,1500.0,420.78,420.78,419.65,420.63,1500.0
2020-08-24 15:50:00,420.63,420.69,418.84,419.75,6894.0,420.63,420.69,418.84,419.75,6894.0
2020-08-24 15:55:00,419.91,420.46,418.51,420.29,14448.0,419.91,420.46,418.51,420.29,14448.0
2020-08-25 09:30:00,421.17,422.64,420.37,422.17,6330.0,421.17,422.64,420.37,422.17,6330.0
2020-08-25 09:35:00,422.14,424.43,422.14,422.68,1100.0,422.14,424.43,422.14,422.68,1100.0
2020-08-25 09:40:00,422.79,424.31,422.74,422.85,2494.0,422.79,424.31,422.74,422.85,2494.0
2020-08-25 09:45:00,424.46,424.46,424.39,424.42,300.0,424.46,424.46,424.39,424.42,300.0
2020-08-25 09:50:00,424.01,424.02,422.9,423.85,1600.0,424.01,424.02,422.9,423.85,1600.0
2020-08-25 09:55:00,423.9,425.05,423.9,424.71,1000.0,423.9,425.05,423.9,424.71,1000.0
2020-08-25 10:00:00,425.21,425.28,424.76,425.23,1064.0,425.21,425.28,424.76,425.23,1064.0
2020-08-25 10:05:00,424.98,424.98,422.58,422.58,1200.0,424.98,424.98,422.58,422.58,1200.0
2020-08-25 10:10:00,422.92,423.87,422.92,423.31,718.0,422.92,423.87,422.92,423.31,718.0
2020-08-25 10:15:00,423.38,424.58,423.37,424.58,1600.0,423.38,424.58,423.37,424.58,1600.0
2020-08-25 10:20:00,423.33,423.33,422.46,422.46,702.0,423.33,423.33,422.46,422.46,702.0
2020-08-25 10:25:00,421.21,422.82,421.11,421.11,2528.0,421.21,422.82,421.11,421.11,2528.0
2020-08-25 10:30:00,420.76,421.97,420.76,421.34,500.0,420.76,421.97,420.76,421.34,500.0
2020-08-25 10:35:00,421.66,421.66,420.84,421.49,800.0,421.66,421.66,420.84,421.49,800.0
2020-08-25 10:40:00,421.15,421.15,421.15,421.15,100.0,421.15,421.15,421.15,421.15,100.0
2020-08-25 10:45:00,421.44,421.96,419.02,419.03,3872.0,421.44,421.96,419.02,419.03,3872.0
2020-08-25 10:50:00,420.12,420.47,418.99,420.27,6304.0,420.12,420.47,418.99,420.27,6304.0
2020-08-25 10:55:00,420.5,420.9,420.21,420.8,2200.0,420.5,420.9,420.21,420.8,2200.0
2020-08-25 11:00:00,420.77,420.88,420.49,420.83,1327.0,420.77,420.88,420.49,420.83,1327.0
2020-08-25 11:05:00,421.0,421.24,420.62,420.98,2012.0,421.0,421.24,420.62,420.98,2012.0
2020-08-25 11:10:00,421.15,422.42,420.91,422.42,1501.0,421.15,422.42,420.91,422.42,1501.0
2020-08-25 11:15:00,421.83,422.84,421.83,422.16,5100.0,421.83,422.84,421.83,422.16,5100.0
2020-08-25 11:20:00,422.37,422.63,422.11,422.42,1200.0,422.37,422.63,422.11,422.42,1200.0
2020-08-25 11:25:00,422.31,422.32,422.31,422.31,100.0,422.31,422.32,422.31,422.31,100.0
2020-08-25 11:30:00,422.03,422.36,421.09,421.48,1906.0,422.03,422.36,421.09,421.48,1906.0
2020-08-25 11:35:00,421.57,421.57,421.01,421.01,300.0,421.57,421.57,421.01,421.01,300.0
2020-08-25 11:40:00,420.86,421.0,420.03,420.43,2636.0,420.86,421.0,420.03,420.43,2636.0
2020-08-25 11:45:00,420.52,420.7,419.8,420.33,600.0,420.52,420.7,419.8,420.33,600.0
2020-08-25 11:50:00,420.25,420.84,419.96,420.84,1300.0,420.25,420.84,419.96,420.84,1300.0
2020-08-25 11:55:00,420.68,421.42,419.99,420.12,2000.0,420.68,421.42,419.99,420.12,2000.0
2020-08-25 12:00:00,420.31,421.26,419.67,421.26,1500.0,420.31,421.26,419.67,421.26,1500.0
2020-08-25 12:05:00,421.33,421.52,421.33,421.51,245.0,421.33,421.52,421.33,421.51,245.0
2020-08-25 12:10:00,422.0,422.7,422.0,422.55,1200.0,422.0,422.7,422.0,422.55,1200.0
2020-08-25 12:15:00,422.55,422.98,422.35,422.95,1611.0,422.55,422.98,422.35,422.95,1611.0
2020-08-25 12:20:00,422.96,423.2,422.95,423.2,308.0,422.96,423.2,422.95,423.2,308.0
2020-08-25 12:25:00,422.98,423.11,422.75,422.92,1000.0,422.98,423.11,422.75,422.92,1000.0
2020-08-25 12:30:00,423.05,423.14,422.67,422.94,1100.0,423.05,423.14,422.67,422.94,1100.0
2020-08-25 12:35:00,423.19,423.22,422.78,422.78,606.0,423.19,423.22,422.78,422.78,606.0
2020-08-25 12:40:00,422.68,422.68,422.15,422.15,400.0,422.68,422.68,422.15,422.15,400.0
2020-08-25 12:45:00,422.33,422.78,422.28,422.28,500.0,422.33,422.78,422.28,422.28,500.0
2020-08-25 12:50:00,422.76,422.83,421.6,422.1,2559.0,422.76,422.83,421.6,422.1,2559.0
2020-08-25 12:55:00,422.27,422.6,422.27,422.51,300.0,422.27,422.6,422.27,422.51,300.0
2020-08-25 13:00:00,422.08,422.17,422.08,422.17,400.0,422.08,422.17,422.08,422.17,400.0
2020-08-25 13:05:00,421.99,421.99,421.47,421.99,1100.0,421.99,421.99,421.47,421.99,1100.0
2020-08-25 13:10:00,421.96,422.45,421.95,422.28,400.0,421.96,422.45,421.95,422.28,400.0
2020-08-25 13:15:00,421.79,423.23,421.79,423.23,3600.0,421.79,423.23,421.79,423.23,3600.0
2020-08-25 13:20:00,423.03,423.03,422.5,422.5,700.0,423.03,423.03,422.5,422.5,700.0
2020-08-25 13:25:00,422.5,422.5,422.5,422.5,0.0,422.5,422.5,422.5,422.5,0.0
2020-08-25 13:30:00,422.43,422.74,422.43,422.56,1000.0,422.43,422.74,422.43,422.56,1000.0
2020-08-25 13:35:00,422.84,423.08,422.71,423.08,1172.0,422.84,423.08,422.71,423.08,1172.0
2020-08-25 13:40:00,423.28,423.34,423.03,423.15,600.0,423.28,423.34,423.03,423.15,600.0
2020-08-25 13:45:00,423.15,423.15,423.15,423.15,0.0,423.15,423.15,423.15,423.15,0.0
2020-08-25 13:50:00,423.17,423.36,423.03,423.06,718.0,423.17,423.36,423.03,423.06,718.0
2020-08-25 13:55:00,423.33,423.33,422.78,423.33,300.0,423.33,423.33,422.78,423.33,300.0
2020-08-25 14:00:00,423.23,423.48,423.07,423.38,1077.0,423.23,423.48,423.07,423.38,1077.0
2020-08-25 14:05:00,424.2,424.2,424.14,424.14,300.0,424.2,424.2,424.14,424.14,300.0
2020-08-25 14:10:00,424.31,424.58,424.31,424.58,300.0,424.31,424.58,424.31,424.58,300.0
2020-08-25 14:15:00,424.49,424.98,424.1,424.98,2235.0,424.49,424.98,424.1,424.98,2235.0
2020-08-25 14:20:00,424.53,424.53,424.3,424.3,300.0,424.53,424.53,424.3,424.3,300.0
2020-08-25 14:25:00,424.97,424.97,424.18,424.29,2101.0,424.97,424.97,424.18,424.29,2101.0
2020-08-25 14:30:00,424.85,425.43,424.71,425.4,1769.0,424.85,425.43,424.71,425.4,1769.0
2020-08-25 14:35:00,425.58,425.58,425.35,425.35,200.0,425.58,425.58,425.35,425.35,200.0
2020-08-25 14:40:00,425.44,426.13,424.31,425.19,1900.0,425.44,426.13,424.31,425.19,1900.0
2020-08-25 14:45:00,425.03,425.03,425.0,425.0,300.0,425.03,425.03,425.0,425.0,300.0
2020-08-25 14:50:00,424.74,424.74,423.96,423.96,500.0,424.74,424.74,423.96,423.96,500.0
2020-08-25 14:55:00,424.26,424.68,424.26,424.68,545.0,424.26,424.68,424.26,424.68,545.0
2020-08-25 15:00:00,424.41,424.68,424.41,424.68,200.0,424.41,424.68,424.41,424.68,200.0
2020-08-25 15:05:00,424.63,424.63,424.17,424.17,300.0,424.63,424.63,424.17,424.17,300.0
2020-08-25 15:10:00,424.33,424.45,423.81,423.89,900.0,424.33,424.45,423.81,423.89,900.0
2020-08-25 15:15:00,424.33,424.33,423.6,423.64,3845.0,424.33,424.33,423.6,423.64,3845.0
2020-08-25 15:20:00,423.44,424.12,423.36,424.12,900.0,423.44,424.12,423.36,424.12,900.0
2020-08-25 15:25:00,424.18,424.72,423.52,423.75,2643.0,424.18,424.72,423.52,423.75,2643.0
2020-08-25 15:30:00,423.7,423.75,423.58,423.59,917.0,423.7,423.75,423.58,423.59,917.0
2020-08-25 15:35:00,423.72,424.28,423.72,424.24,3073.0,423.72,424.28,423.72,424.24,3073.0
2020-08-25 15:40:00,424.35,424.52,423.59,423.75,3278.0,424.35,424.52,423.59,423.75,3278.0
2020-08-25 15:45:00,423.94,424.4,423.58,423.59,2898.0,423.94,424.4,423.58,423.59,2898.0
2020-08-25 15:50:00,423.79,424.17,423.61,423.77,5134.0,423.79,424.17,423.61,423.77,5134.0
2020-08-25 15:55:00,423.75,424.37,423.31,423.34,14988.0,423.75,424.37,423.31,423.34,14988.0
2020-08-26 09:30:00,424.9,424.9,422.77,423.0,7124.0,424.9,424.9,422.77,423.0,7124.0
2020-08-26 09:35:00,423.26,423.26,420.5,420.5,435.0,423.26,423.26,420.5,420.5,435.0
2020-08-26 09:40:00,420.5,420.5,420.5,420.5,0.0,420.5,420.5,420.5,420.5,0.0
2020-08-26 09:45:00,422.86,424.02,422.82,423.61,700.0,422.86,424.02,422.82,423.61,700.0
2020-08-26 09:50:00,423.28,423.28,421.42,421.42,1116.0,423.28,423.28,421.42,421.42,1116.0
2020-08-26 09:55:00,422.83,424.05,422.83,423.06,1800.0,422.83,424.05,422.83,423.06,1800.0
2020-08-26 10:00:00,423.05,424.77,423.05,423.76,804.0,423.05,424.77,423.05,423.76,804.0
2020-08-26 10:05:00,423.92,424.64,423.74,423.94,400.0,423.92,424.64,423.74,423.94,400.0
2020-08-26 10:10:00,423.75,423.75,423.29,423.29,200.0,423.75,423.75,423.29,423.29,200.0
2020-08-26 10:15:00,423.0,423.25,423.0,423.25,418.0,423.0,423.25,423.0,423.25,418.0
2020-08-26 10:20:00,423.25,424.02,423.25,424.01,900.0,423.25,424.02,423.25,424.01,900.0
2020-08-26 10:25:00,424.81,424.81,424.25,424.59,523.0,424.81,424.81,424.25,424.59,523.0
2020-08-26 10:30:00,425.89,425.89,424.13,424.21,2766.0,425.89,425.89,424.13,424.21,2766.0
2020-08-26 10:35:00,423.74,424.55,423.5,424.09,859.0,423.74,424.55,423.5,424.09,859.0
2020-08-26 10:40:00,423.0,423.0,423.0,423.0,200.0,423.0,423.0,423.0,423.0,200.0
2020-08-26 10:45:00,423.73,423.73,422.05,423.0,413.0,423.73,423.73,422.05,423.0,413.0
2020-08-26 10:50:00,423.0,423.7,423.0,423.7,1800.0,423.0,423.7,423.0,423.7,1800.0
2020-08-26 10:55:00,423.45,423.49,422.47,423.25,3187.0,423.45,423.49,422.47,423.25,3187.0
2020-08-26 11:00:00,423.79,423.83,423.79,423.83,200.0,423.79,423.83,423.79,423.83,200.0
2020-08-26 11:05:00,424.22,424.22,424.08,424.09,205.0,424.22,424.22,424.08,424.09,205.0
2020-08-26 11:10:00,423.88,423.96,423.88,423.96,313.0,423.88,423.96,423.88,423.96,313.0
2020-08-26 11:15:00,423.94,424.61,423.57,424.61,1900.0,423.94,424.61,423.57,424.61,1900.0
2020-08-26 11:20:00,424.69,426.39,424.69,425.82,643.0,424.69,426.39,424.69,425.82,643.0
2020-08-26 11:25:00,426.57,426.66,426.36,426.66,400.0,426.57,426.66,426.36,426.66,400.0
2020-08-26 11:30:00,427.18,427.18,427.18,427.18,100.0,427.18,427.18,427.18,427.18,100.0
2020-08-26 11:35:00,427.51,427.51,427.51,427.51,100.0,427.51,427.51,427.51,427.51,100.0
2020-08-26 11:40:00,427.88,428.91,427.87,428.91,500.0,427.88,428.91,427.87,428.91,500.0
2020-08-26 11:45:00,429.0,429.0,427.97,428.14,1100.0,429.0,429.0,427.97,428.14,1100.0
2020-08-26 11:50:00,427.91,428.71,427.56,428.69,700.0,427.91,428.71,427.56,428.69,700.0
2020-08-26 11:55:00,428.14,428.14,426.55,427.03,1400.0,428.14,428.14,426.55,427.03,1400.0
2020-08-26 12:00:00,426.49,427.95,426.48,427.95,800.0,426.49,427.95,426.48,427.95,800.0
2020-08-26 12:05:00,427.8,428.17,427.1,427.1,1522.0,427.8,428.17,427.1,427.1,1522.0
2020-08-26 12:10:00,427.11,427.11,427.09,427.1,900.0,427.11,427.11,427.09,427.1,900.0
2020-08-26 12:15:00,427.13,427.79,427.13,427.79,300.0,427.13,427.79,427.13,427.79,300.0
2020-08-26 12:20:00,429.0,429.0,428.99,428.99,200.0,429.0,429.0,428.99,428.99,200.0
2020-08-26 12:25:00,429.52,430.43,429.52,430.43,400.0,429.52,430.43,429.52,430.43,400.0
2020-08-26 12:30:00,430.12,430.12,430.12,430.12,100.0,430.12,430.12,430.12,430.12,100.0
2020-08-26 12:35:00,430.12,430.12,430.12,430.12,0.0,430.12,430.12,430.12,430.12,0.0
2020-08-26 12:40:00,429.49,429.84,429.42,429.84,502.0,429.49,429.84,429.42,429.84,502.0
2020-08-26 12:45:00,429.26,429.26,428.4,428.4,1577.0,429.26,429.26,428.4,428.4,1577.0
2020-08-26 12:50:00,428.91,428.96,428.91,428.96,500.0,428.91,428.96,428.91,428.96,500.0
2020-08-26 12:55:00,429.35,429.36,428.94,428.94,512.0,429.35,429.36,428.94,428.94,512.0
2020-08-26 13:00:00,428.68,429.53,428.66,429.4,1104.0,428.68,429.53,428.66,429.4,1104.0
2020-08-26 13:05:00,428.95,428.95,428.63,428.68,909.0,428.95,428.95,428.63,428.68,909.0
2020-08-26 13:10:00,428.65,428.65,428.62,428.62,200.0,428.65,428.65,428.62,428.62,200.0
2020-08-26 13:15:00,428.72,429.16,428.57,428.85,1300.0,428.72,429.16,428.57,428.85,1300.0
2020-08-26 13:20:00,428.83,429.27,428.78,429.27,902.0,428.83,429.27,428.78,429.27,902.0
2020-08-26 13:25:00,429.11,429.11,428.59,428.59,200.0,429.11,429.11,428.59,428.59,200.0
2020-08-26 13:30:00,428.51,428.91,428.51,428.91,201.0,428.51,428.91,428.51,428.91,201.0
2020-08-26 13:35:00,428.87,429.0,428.69,428.69,750.0,428.87,429.0,428.69,428.69,750.0
2020-08-26 13:40:00,428.82,429.17,428.7,428.7,400.0,428.82,429.17,428.7,428.7,400.0
2020-08-26 13:45:00,428.57,429.29,428.57,429.29,2000.0,428.57,429.29,428.57,429.29,2000.0
2020-08-26 13:50:00,429.92,429.92,429.92,429.92,100.0,429.92,429.92,429.92,429.92,100.0
2020-08-26 13:55:00,430.03,430.03,429.49,429.5,200.0,430.03,430.03,429.49,429.5,200.0
2020-08-26 14:00:00,430.61,430.92,430.61,430.81,600.0,430.61,430.92,430.61,430.81,600.0
2020-08-26 14:05:00,431.07,431.07,431.07,431.07,100.0,431.07,431.07,431.07,431.07,100.0
2020-08-26 14:10:00,430.81,430.81,430.75,430.75,200.0,430.81,430.81,430.75,430.75,200.0
2020-08-26 14:15:00,431.04,431.04,430.61,430.61,200.0,431.04,431.04,430.61,430.61,200.0
2020-08-26 14:20:00,430.9,430.9,430.58,430.58,200.0,430.9,430.9,430.58,430.58,200.0
2020-08-26 14:25:00,429.88,429.88,429.88,429.88,119.0,429.88,429.88,429.88,429.88,119.0
2020-08-26 14:30:00,428.23,428.24,428.23,428.23,100.0,428.23,428.24,428.23,428.23,100.0
2020-08-26 14:35:00,428.29,428.42,428.16,428.17,1300.0,428.29,428.42,428.16,428.17,1300.0
2020-08-26 14:40:00,428.04,428.04,427.31,427.31,400.0,428.04,428.04,427.31,427.31,400.0
2020-08-26 14:45:00,427.22,427.57,426.87,426.87,304.0,427.22,427.57,426.87,426.87,304.0
2020-08-26 14:50:00,426.87,426.87,426.87,426.87,0.0,426.87,426.87,426.87,426.87,0.0
2020-08-26 14:55:00,426.11,426.11,425.67,425.67,538.0,426.11,426.11,425.67,425.67,538.0
2020-08-26 15:00:00,425.67,425.67,425.67,425.67,0.0,425.67,425.67,425.67,425.67,0.0
2020-08-26 15:05:00,426.82,426.82,425.88,425.88,213.0,426.82,426.82,425.88,425.88,213.0
2020-08-26 15:10:00,427.56,428.02,427.56,428.02,200.0,427.56,428.02,427.56,428.02,200.0
2020-08-26 15:15:00,427.15,427.15,427.15,427.15,103.0,427.15,427.15,427.15,427.15,103.0
2020-08-26 15:20:00,426.9,426.92,426.24,426.92,851.0,426.9,426.92,426.24,426.92,851.0
2020-08-26 15:25:00,426.92,426.92,426.92,426.92,0.0,426.92,426.92,426.92,426.92,0.0
2020-08-26 15:30:00,428.05,428.05,428.05,428.05,100.0,428.05,428.05,428.05,428.05,100.0
2020-08-26 15:35:00,427.63,428.0,427.63,428.0,506.0,427.63,428.0,427.63,428.0,506.0
2020-08-26 15:40:00,427.93,427.93,427.29,427.29,800.0,427.93,427.93,427.29,427.29,800.0
2020-08-26 15:45:00,427.3,427.3,426.62,426.75,2257.0,427.3,427.3,426.62,426.75,2257.0
2020-08-26 15:50:00,427.16,427.18,425.52,426.31,3844.0,427.16,427.18,425.52,426.31,3844.0
2020-08-26 15:55:00,426.45,426.53,425.23,425.23,12298.0,426.45,426.53,425.23,425.23,12298.0
2020-08-27 09:30:00,426.1,428.42,425.17,425.17,5115.0,426.1,428.42,425.17,425.17,5115.0
2020-08-27 09:35:00,423.64,423.64,423.64,423.64,100.0,423.64,423.64,423.64,423.64,100.0
2020-08-27 09:40:00,424.44,424.49,423.33,423.33,710.0,424.44,424.49,423.33,423.33,710.0
2020-08-27 09:45:00,423.52,424.19,422.43,422.43,1500.0,423.52,424.19,422.43,422.43,1500.0
2020-08-27 09:50:00,423.0,423.88,421.97,423.88,500.0,423.0,423.88,421.97,423.88,500.0
2020-08-27 09:55:00,423.87,424.2,423.05,424.2,300.0,423.87,424.2,423.05,424.2,300.0
2020-08-27 10:00:00,423.6,423.6,422.23,422.66,700.0,423.6,423.6,422.23,422.66,700.0
2020-08-27 10:05:00,419.9,419.9,419.72,419.73,200.0,419.9,419.9,419.72,419.73,200.0
2020-08-27 10:10:00,420.22,420.41,419.72,420.41,800.0,420.22,420.41,419.72,420.41,800.0
2020-08-27 10:15:00,420.7,421.94,420.38,421.94,475.0,420.7,421.94,420.38,421.94,475.0
2020-08-27 10:20:00,423.25,423.65,422.72,422.72,500.0,423.25,423.65,422.72,422.72,500.0
2020-08-27 10:25:00,423.57,423.61,423.17,423.17,1310.0,423.57,423.61,423.17,423.17,1310.0
2020-08-27 10:30:00,423.17,423.17,423.17,423.17,0.0,423.17,423.17,423.17,423.17,0.0
2020-08-27 10:35:00,424.2,424.2,422.5,424.0,2998.0,424.2,424.2,422.5,424.0,2998.0
2020-08-27 10:40:00,424.0,424.0,424.0,424.0,0.0,424.0,424.0,424.0,424.0,0.0
2020-08-27 10:45:00,424.0,424.0,424.0,424.0,0.0,424.0,424.0,424.0,424.0,0.0
2020-08-27 10:50:00,423.18,424.23,423.17,424.23,1740.0,423.18,424.23,423.17,424.23,1740.0
2020-08-27 10:55:00,423.49,423.54,423.44,423.54,1349.0,423.49,423.54,423.44,423.54,1349.0
2020-08-27 11:00:00,424.27,424.66,423.59,424.0,4519.0,424.27,424.66,423.59,424.0,4519.0
2020-08-27 11:05:00,424.02,424.48,423.89,423.89,4819.0,424.02,424.48,423.89,423.89,4819.0
2020-08-27 11:10:00,424.34,424.86,424.34,424.86,700.0,424.34,424.86,424.34,424.86,700.0
2020-08-27 11:15:00,425.22,425.22,425.22,425.22,100.0,425.22,425.22,425.22,425.22,100.0
2020-08-27 11:20:00,425.81,425.81,424.46,425.3,1014.0,425.81,425.81,424.46,425.3,1014.0
2020-08-27 11:25:00,425.46,425.46,424.62,424.62,900.0,425.46,425.46,424.62,424.62,900.0
2020-08-27 11:30:00,424.2,424.72,423.94,424.72,891.0,424.2,424.72,423.94,424.72,891.0
2020-08-27 11:35:00,425.07,425.35,424.93,425.35,700.0,425.07,425.35,424.93,425.35,700.0
2020-08-27 11:40:00,425.27,425.35,424.72,424.72,700.0,425.27,425.35,424.72,424.72,700.0
2020-08-27 11:45:00,425.64,425.64,425.63,425.64,100.0,425.64,425.64,425.63,425.64,100.0
2020-08-27 11:50:00,426.51,426.51,426.51,426.51,100.0,426.51,426.51,426.51,426.51,100.0
2020-08-27 11:55:00,426.12,426.12,426.12,426.12,217.0,426.12,426.12,426.12,426.12,217.0
2020-08-27 12:00:00,425.44,425.44,425.07,425.07,300.0,425.44,425.44,425.07,425.07,300.0
2020-08-27 12:05:00,424.43,424.43,424.43,424.43,100.0,424.43,424.43,424.43,424.43,100.0
2020-08-27 12:10:00,423.71,424.59,423.71,424.38,1900.0,423.71,424.59,423.71,424.38,1900.0
2020-08-27 12:15:00,423.8,424.79,423.8,424.49,2170.0,423.8,424.79,423.8,424.49,2170.0
2020-08-27 12:20:00,424.49,425.04,424.49,425.04,1563.0,424.49,425.04,424.49,425.04,1563.0
2020-08-27 12:25:00,425.33,425.56,424.55,424.65,1455.0,425.33,425.56,424.55,424.65,1455.0
2020-08-27 12:30:00,424.7,425.24,424.52,425.24,600.0,424.7,425.24,424.52,425.24,600.0
2020-08-27 12:35:00,425.31,425.31,424.65,424.69,505.0,425.31,425.31,424.65,424.69,505.0
2020-08-27 12:40:00,424.73,424.73,424.26,424.26,646.0,424.73,424.73,424.26,424.26,646.0
2020-08-27 12:45:00,423.63,424.11,423.58,424.11,900.0,423.63,424.11,423.58,424.11,900.0
2020-08-27 12:50:00,422.19,422.19,421.52,421.57,1200.0,422.19,422.19,421.52,421.57,1200.0
2020-08-27 12:55:00,422.13,422.25,421.74,421.99,672.0,422.13,422.25,421.74,421.99,672.0
2020-08-27 13:00:00,421.45,422.03,421.44,421.67,1026.0,421.45,422.03,421.44,421.67,1026.0
2020-08-27 13:05:00,421.85,422.98,421.84,422.98,600.0,421.85,422.98,421.84,422.98,600.0
2020-08-27 13:10:00,422.65,423.4,422.65,423.4,2200.0,422.65,423.4,422.65,423.4,2200.0
2020-08-27 13:15:00,422.94,423.27,422.52,423.21,1400.0,422.94,423.27,422.52,423.21,1400.0
2020-08-27 13:20:00,423.12,423.12,423.07,423.08,300.0,423.12,423.12,423.07,423.08,300.0
2020-08-27 13:25:00,423.53,423.59,423.44,423.59,440.0,423.53,423.59,423.44,423.59,440.0
2020-08-27 13:30:00,423.46,423.46,423.11,423.41,700.0,423.46,423.46,423.11,423.41,700.0
2020-08-27 13:35:00,423.41,423.41,423.41,423.41,0.0,423.41,423.41,423.41,423.41,0.0
2020-08-27 13:40:00,423.53,423.53,423.53,423.53,100.0,423.53,423.53,423.53,423.53,100.0
2020-08-27 13:45:00,423.5,423.51,423.5,423.5,245.0,423.5,423.51,423.5,423.5,245.0
2020-08-27 13:50:00,423.9,423.9,423.89,423.9,200.0,423.9,423.9,423.89,423.9,200.0
2020-08-27 13:55:00,424.01,424.91,424.01,424.9,427.0,424.01,424.91,424.01,424.9,427.0
2020-08-27 14:00:00,425.16,425.16,425.16,425.16,100.0,425.16,425.16,425.16,425.16,100.0
2020-08-27 14:05:00,425.47,425.47,425.47,425.47,200.0,425.47,425.47,425.47,425.47,200.0
2020-08-27 14:10:00,425.25,425.82,425.25,425.82,300.0,425.25,425.82,425.25,425.82,300.0
2020-08-27 14:15:00,425.82,425.82,425.82,425.82,0.0,425.82,425.82,425.82,425.82,0.0
2020-08-27 14:20:00,425.02,425.38,424.97,425.38,500.0,425.02,425.38,424.97,425.38,500.0
2020-08-27 14:25:00,425.75,425.75,425.75,425.75,200.0,425.75,425.75,425.75,425.75,200.0
2020-08-27 14:30:00,426.71,426.71,426.71,426.71,200.0,426.71,426.71,426.71,426.71,200.0
2020-08-27 14:35:00,426.71,426.71,426.71,426.71,100.0,426.71,426.71,426.71,426.71,100.0
2020-08-27 14:40:00,426.54,426.54,426.54,426.54,100.0,426.54,426.54,426.54,426.54,100.0
2020-08-27 14:45:00,425.75,426.09,425.73,426.09,700.0,425.75,426.09,425.73,426.09,700.0
2020-08-27 14:50:00,425.53,425.7,425.53,425.7,400.0,425.53,425.7,425.53,425.7,400.0
2020-08-27 14:55:00,425.7,425.7,425.7,425.7,0.0,425.7,425.7,425.7,425.7,0.0
2020-08-27 15:00:00,425.7,425.7,425.7,425.7,0.0,425.7,425.7,425.7,425.7,0.0
2020-08-27 15:05:00,425.7,425.7,425.7,425.7,0.0,425.7,425.7,425.7,425.7,0.0
2020-08-27 15:10:00,425.7,425.7,425.7,425.7,0.0,425.7,425.7,425.7,425.7,0.0
2020-08-27 15:15:00,426.22,426.8,426.21,426.8,200.0,426.22,426.8,426.21,426.8,200.0
2020-08-27 15:20:00,427.05,427.11,427.0,427.0,400.0,427.05,427.11,427.0,427.0,400.0
2020-08-27 15:25:00,427.0,427.0,427.0,427.0,0.0,427.0,427.0,427.0,427.0,0.0
2020-08-27 15:30:00,426.96,426.96,426.56,426.84,600.0,426.96,426.96,426.56,426.84,600.0
2020-08-27 15:35:00,426.96,427.15,426.68,426.68,617.0,426.96,427.15,426.68,426.68,617.0
2020-08-27 15:40:00,426.61,426.61,425.88,425.88,300.0,426.61,426.61,425.88,425.88,300.0
2020-08-27 15:45:00,426.08,426.08,425.64,425.64,218.0,426.08,426.08,425.64,425.64,218.0
2020-08-27 15:50:00,424.62,424.78,424.13,424.28,1402.0,424.62,424.78,424.13,424.28,1402.0
2020-08-27 15:55:00,424.29,425.26,423.87,425.01,7504.0,424.29,425.26,423.87,425.01,7504.0
2020-08-28 09:30:00,426.29,428.57,425.25,427.52,3661.0,426.29,428.57,425.25,427.52,3661.0
2020-08-28 09:35:00,429.31,429.68,428.76,429.68,400.0,429.31,429.68,428.76,429.68,400.0
2020-08-28 09:40:00,429.68,429.68,429.68,429.68,0.0,429.68,429.68,429.68,429.68,0.0
2020-08-28 09:45:00,429.68,429.68,429.68,429.68,0.0,429.68,429.68,429.68,429.68,0.0
2020-08-28 09:50:00,431.12,431.82,431.11,431.82,300.0,431.12,431.82,431.11,431.82,300.0
2020-08-28 09:55:00,432.06,432.06,432.06,432.06,100.0,432.06,432.06,432.06,432.06,100.0
2020-08-28 10:00:00,432.96,432.96,432.29,432.3,200.0,432.96,432.96,432.29,432.3,200.0
2020-08-28 10:05:00,432.28,432.28,430.66,430.66,500.0,432.28,432.28,430.66,430.66,500.0
2020-08-28 10:10:00,430.21,430.48,430.21,430.48,300.0,430.21,430.48,430.21,430.48,300.0
2020-08-28 10:15:00,430.38,430.38,430.37,430.38,100.0,430.38,430.38,430.37,430.38,100.0
2020-08-28 10:20:00,430.38,430.38,430.38,430.38,0.0,430.38,430.38,430.38,430.38,0.0
2020-08-28 10:25:00,430.16,430.27,429.69,430.27,1200.0,430.16,430.27,429.69,430.27,1200.0
2020-08-28 10:30:00,429.66,429.66,428.41,429.2,2247.0,429.66,429.66,428.41,429.2,2247.0
2020-08-28 10:35:00,429.2,429.2,429.2,429.2,0.0,429.2,429.2,429.2,429.2,0.0
2020-08-28 10:40:00,429.2,429.2,429.2,429.2,0.0,429.2,429.2,429.2,429.2,0.0
2020-08-28 10:45:00,426.71,426.71,425.6,426.63,2400.0,426.71,426.71,425.6,426.63,2400.0
2020-08-28 10:50:00,425.92,425.92,425.48,425.48,254.0,425.92,425.92,425.48,425.48,254.0
2020-08-28 10:55:00,425.61,425.61,424.95,424.95,894.0,425.61,425.61,424.95,424.95,894.0
2020-08-28 11:00:00,425.19,425.19,425.19,425.19,100.0,425.19,425.19,425.19,425.19,100.0
2020-08-28 11:05:00,424.85,425.74,424.85,425.74,1350.0,424.85,425.74,424.85,425.74,1350.0
2020-08-28 11:10:00,425.74,425.74,425.74,425.74,0.0,425.74,425.74,425.74,425.74,0.0
2020-08-28 11:15:00,425.5,425.5,425.5,425.5,1000.0,425.5,425.5,425.5,425.5,1000.0
2020-08-28 11:20:00,426.69,426.69,426.69,426.69,999.0,426.69,426.69,426.69,426.69,999.0
2020-08-28 11:25:00,426.36,426.36,426.36,426.36,100.0,426.36,426.36,426.36,426.36,100.0
2020-08-28 11:30:00,426.33,426.65,425.98,425.98,920.0,426.33,426.65,425.98,425.98,920.0
2020-08-28 11:35:00,425.61,425.61,425.55,425.55,200.0,425.61,425.61,425.55,425.55,200.0
2020-08-28 11:40:00,425.55,425.55,425.55,425.55,0.0,425.55,425.55,425.55,425.55,0.0
2020-08-28 11:45:00,425.55,425.55,425.55,425.55,0.0,425.55,425.55,425.55,425.55,0.0
2020-08-28 11:50:00,426.61,426.62,426.12,426.12,268.0,426.61,426.62,426.12,426.12,268.0
2020-08-28 11:55:00,426.12,426.12,426.12,426.12,0.0,426.12,426.12,426.12,426.12,0.0
2020-08-28 12:00:00,426.24,426.3,426.24,426.3,200.0,426.24,426.3,426.24,426.3,200.0
2020-08-28 12:05:00,426.75,426.75,426.74,426.75,100.0,426.75,426.75,426.74,426.75,100.0
2020-08-28 12:10:00,426.74,426.74,426.28,426.28,828.0,426.74,426.74,426.28,426.28,828.0
2020-08-28 12:15:00,426.29,426.46,426.29,426.46,200.0,426.29,426.46,426.29,426.46,200.0
2020-08-28 12:20:00,426.52,426.52,426.2,426.21,200.0,426.52,426.52,426.2,426.21,200.0
2020-08-28 12:25:00,426.01,426.01,425.54,425.69,400.0,426.01,426.01,425.54,425.69,400.0
2020-08-28 12:30:00,425.53,425.61,425.32,425.32,300.0,425.53,425.61,425.32,425.32,300.0
2020-08-28 12:35:00,425.32,425.32,425.32,425.32,0.0,425.32,425.32,425.32,425.32,0.0
2020-08-28 12:40:00,425.03,425.05,425.02,425.05,400.0,425.03,425.05,425.02,425.05,400.0
2020-08-28 12:45:00,425.31,425.89,425.31,425.88,213.0,425.31,425.89,425.31,425.88,213.0
2020-08-28 12:50:00,424.91,425.83,424.91,425.4,2078.0,424.91,425.83,424.91,425.4,2078.0
2020-08-28 12:55:00,426.11,426.11,426.11,426.11,122.0,426.11,426.11,426.11,426.11,122.0
2020-08-28 13:00:00,426.25,426.25,426.25,426.25,100.0,426.25,426.25,426.25,426.25,100.0
2020-08-28 13:05:00,426.25,426.25,426.25,426.25,0.0,426.25,426.25,426.25,426.25,0.0
2020-08-28 13:10:00,425.74,425.92,425.71,425.72,615.0,425.74,425.92,425.71,425.72,615.0
2020-08-28 13:15:00,425.61,425.61,425.61,425.61,100.0,425.61,425.61,425.61,425.61,100.0
2020-08-28 13:20:00,425.71,425.71,425.7,425.71,152.0,425.71,425.71,425.7,425.71,152.0
2020-08-28 13:25:00,425.34,425.34,424.74,424.74,400.0,425.34,425.34,424.74,424.74,400.0
2020-08-28 13:30:00,424.73,424.87,424.01,424.01,500.0,424.73,424.87,424.01,424.01,500.0
2020-08-28 13:35:00,423.77,424.11,423.76,423.76,600.0,423.77,424.11,423.76,423.76,600.0
2020-08-28 13:40:00,423.78,424.81,423.6,423.98,1676.0,423.78,424.81,423.6,423.98,1676.0
2020-08-28 13:45:00,424.44,424.44,423.92,423.92,853.0,424.44,424.44,423.92,423.92,853.0
2020-08-28 13:50:00,424.49,424.49,424.41,424.41,200.0,424.49,424.49,424.41,424.41,200.0
2020-08-28 13:55:00,424.41,424.41,424.41,424.41,0.0,424.41,424.41,424.41,424.41,0.0
2020-08-28 14:00:00,424.27,424.27,424.27,424.27,100.0,424.27,424.27,424.27,424.27,100.0
2020-08-28 14:05:00,424.65,424.65,424.65,424.65,100.0,424.65,424.65,424.65,424.65,100.0
2020-08-28 14:10:00,424.65,424.65,424.65,424.65,0.0,424.65,424.65,424.65,424.65,0.0
2020-08-28 14:15:00,425.08,425.08,425.08,425.08,100.0,425.08,425.08,425.08,425.08,100.0
2020-08-28 14:20:00,425.08,425.08,425.08,425.08,0.0,425.08,425.08,425.08,425.08,0.0
2020-08-28 14:25:00,425.19,425.48,425.19,425.48,900.0,425.19,425.48,425.19,425.48,900.0
2020-08-28 14:30:00,425.67,425.67,425.07,425.07,700.0,425.67,425.67,425.07,425.07,700.0
2020-08-28 14:35:00,425.25,425.25,425.14,425.14,200.0,425.25,425.25,425.14,425.14,200.0
2020-08-28 14:40:00,425.64,425.7,425.64,425.7,200.0,425.64,425.7,425.64,425.7,200.0
2020-08-28 14:45:00,426.09,426.09,426.09,426.09,100.0,426.09,426.09,426.09,426.09,100.0
2020-08-28 14:50:00,426.3,426.3,425.72,425.73,600.0,426.3,426.3,425.72,425.73,600.0
2020-08-28 14:55:00,425.66,425.83,425.63,425.83,400.0,425.66,425.83,425.63,425.83,400.0
2020-08-28 15:00:00,425.83,425.83,425.83,425.83,0.0,425.83,425.83,425.83,425.83,0.0
2020-08-28 15:05:00,426.36,426.36,426.36,426.36,100.0,426.36,426.36,426.36,426.36,100.0
2020-08-28 15:10:00,426.28,426.28,426.2,426.21,500.0,426.28,426.28,426.2,426.21,500.0
2020-08-28 15:15:00,426.28,426.71,426.04,426.67,1400.0,426.28,426.71,426.04,426.67,1400.0
2020-08-28 15:20:00,426.85,427.38,426.84,427.27,5850.0,426.85,427.38,426.84,427.27,5850.0
2020-08-28 15:25:00,426.97,426.97,426.41,426.42,300.0,426.97,426.97,426.41,426.42,300.0
2020-08-28 15:30:00,426.52,426.98,426.51,426.84,1100.0,426.52,426.98,426.51,426.84,1100.0
2020-08-28 15:35:00,426.52,427.02,426.52,427.02,1412.0,426.52,427.02,426.52,427.02,1412.0
2020-08-28 15:40:00,426.96,427.18,426.93,427.01,1000.0,426.96,427.18,426.93,427.01,1000.0
2020-08-28 15:45:00,427.39,427.81,427.16,427.17,1403.0,427.39,427.81,427.16,427.17,1403.0
2020-08-28 15:50:00,426.92,427.06,425.38,425.54,2910.0,426.92,427.06,425.38,425.54,2910.0
2020-08-28 15:55:00,425.94,426.13,425.23,425.82,8738.0,425.94,426.13,425.23,425.82,8738.0
2020-08-31 09:30:00,425.45,428.15,425.45,426.78,3305.0,425.45,428.15,425.45,426.78,3305.0
2020-08-31 09:35:00,426.82,426.82,424.44,425.31,1258.0,426.82,426.82,424.44,425.31,1258.0
2020-08-31 09:40:00,425.05,425.99,425.05,425.99,940.0,425.05,425.99,425.05,425.99,940.0
2020-08-31 09:45:00,426.49,426.49,426.49,426.49,100.0,426.49,426.49,426.49,426.49,100.0
2020-08-31 09:50:00,425.93,426.15,423.44,423.44,1200.0,425.93,426.15,423.44,423.44,1200.0
2020-08-31 09:55:00,424.77,424.77,423.0,423.67,2100.0,424.77,424.77,423.0,423.67,2100.0
2020-08-31 10:00:00,423.67,423.67,423.67,423.67,0.0,423.67,423.67,423.67,423.67,0.0
2020-08-31 10:05:00,422.56,423.02,422.44,422.44,1000.0,422.56,423.02,422.44,422.44,1000.0
2020-08-31 10:10:00,422.85,422.85,421.02,421.02,400.0,422.85,422.85,421.02,421.02,400.0
2020-08-31 10:15:00,421.59,421.59,419.37,420.15,2001.0,421.59,421.59,419.37,420.15,2001.0
2020-08-31 10:20:00,420.71,420.71,420.03,420.03,200.0,420.71,420.71,420.03,420.03,200.0
2020-08-31 10:25:00,419.62,419.62,418.84,418.84,900.0,419.62,419.62,418.84,418.84,900.0
2020-08-31 10:30:00,419.03,419.03,418.39,418.79,645.0,419.03,419.03,418.39,418.79,645.0
2020-08-31 10:35:00,418.55,418.93,418.35,418.83,1500.0,418.55,418.93,418.35,418.83,1500.0
2020-08-31 10:40:00,418.21,418.39,416.39,416.39,1405.0,418.21,418.39,416.39,416.39,1405.0
2020-08-31 10:45:00,416.65,416.84,416.16,416.37,900.0,416.65,416.84,416.16,416.37,900.0
2020-08-31 10:50:00,415.92,416.29,415.92,416.29,301.0,415.92,416.29,415.92,416.29,301.0
2020-08-31 10:55:00,416.41,416.41,415.84,415.85,720.0,416.41,416.41,415.84,415.85,720.0
2020-08-31 11:00:00,415.85,415.85,415.85,415.85,0.0,415.85,415.85,415.85,415.85,0.0
2020-08-31 11:05:00,416.08,416.09,415.56,415.66,3855.0,416.08,416.09,415.56,415.66,3855.0
2020-08-31 11:10:00,415.92,417.0,415.92,417.0,1700.0,415.92,417.0,415.92,417.0,1700.0
2020-08-31 11:15:00,417.33,418.02,417.33,417.74,1950.0,417.33,418.02,417.33,417.74,1950.0
2020-08-31 11:20:00,417.73,417.83,417.26,417.71,1500.0,417.73,417.83,417.26,417.71,1500.0
2020-08-31 11:25:00,417.41,417.41,416.95,417.01,800.0,417.41,417.41,416.95,417.01,800.0
2020-08-31 11:30:00,417.5,417.5,417.46,417.46,400.0,417.5,417.5,417.46,417.46,400.0
2020-08-31 11:35:00,417.13,418.04,417.13,418.04,300.0,417.13,418.04,417.13,418.04,300.0
2020-08-31 11:40:00,418.04,418.69,418.04,418.69,600.0,418.04,418.69,418.04,418.69,600.0
2020-08-31 11:45:00,419.33,419.34,419.33,419.34,215.0,419.33,419.34,419.33,419.34,215.0
2020-08-31 11:50:00,418.54,419.37,418.54,419.25,1400.0,418.54,419.37,418.54,419.25,1400.0
2020-08-31 11:55:00,419.77,419.77,418.76,419.16,1275.0,419.77,419.77,418.76,419.16,1275.0
2020-08-31 12:00:00,419.64,419.64,419.05,419.05,200.0,419.64,419.64,419.05,419.05,200.0
2020-08-31 12:05:00,419.66,419.66,419.64,419.64,200.0,419.66,419.66,419.64,419.64,200.0
2020-08-31 12:10:00,419.33,419.33,418.94,419.27,1200.0,419.33,419.33,418.94,419.27,1200.0
2020-08-31 12:15:00,418.61,418.81,418.08,418.08,1409.0,418.61,418.81,418.08,418.08,1409.0
2020-08-31 12:20:00,418.73,418.73,418.01,418.01,200.0,418.73,418.73,418.01,418.01,200.0
2020-08-31 12:25:00,418.11,418.9,417.92,418.89,813.0,418.11,418.9,417.92,418.89,813.0
2020-08-31 12:30:00,418.62,418.62,418.44,418.44,200.0,418.62,418.62,418.44,418.44,200.0
2020-08-31 12:35:00,418.11,418.59,417.36,417.36,5800.0,418.11,418.59,417.36,417.36,5800.0
2020-08-31 12:40:00,417.55,418.27,417.54,418.27,348.0,417.55,418.27,417.54,418.27,348.0
2020-08-31 12:45:00,418.27,418.27,418.27,418.27,0.0,418.27,418.27,418.27,418.27,0.0
2020-08-31 12:50:00,418.27,418.27,418.27,418.27,0.0,418.27,418.27,418.27,418.27,0.0
2020-08-31 12:55:00,418.27,418.27,418.27,418.27,0.0,418.27,418.27,418.27,418.27,0.0
2020-08-31 13:00:00,417.7,418.15,417.7,418.15,200.0,417.7,418.15,417.7,418.15,200.0
2020-08-31 13:05:00,417.47,417.47,417.13,417.13,631.0,417.47,417.47,417.13,417.13,631.0
2020-08-31 13:10:00,417.01,417.09,415.99,415.99,1670.0,417.01,417.09,415.99,415.99,1670.0
2020-08-31 13:15:00,416.41,416.41,416.19,416.19,320.0,416.41,416.41,416.19,416.19,320.0
2020-08-31 13:20:00,416.56,416.57,416.56,416.57,300.0,416.56,416.57,416.56,416.57,300.0
2020-08-31 13:25:00,416.57,416.91,416.2,416.56,13450.0,416.57,416.91,416.2,416.56,13450.0
2020-08-31 13:30:00,416.56,417.52,416.55,417.52,1785.0,416.56,417.52,416.55,417.52,1785.0
2020-08-31 13:35:00,417.52,417.52,417.52,417.52,0.0,417.52,417.52,417.52,417.52,0.0
2020-08-31 13:40:00,417.98,418.41,417.97,418.23,800.0,417.98,418.41,417.97,418.23,800.0
2020-08-31 13:45:00,418.38,419.05,418.37,418.87,1718.0,418.38,419.05,418.37,418.87,1718.0
2020-08-31 13:50:00,418.51,418.51,418.42,418.42,300.0,418.51,418.51,418.42,418.42,300.0
2020-08-31 13:55:00,418.0,418.22,417.9,418.0,2200.0,418.0,418.22,417.9,418.0,2200.0
2020-08-31 14:00:00,418.0,418.0,417.8,418.0,700.0,418.0,418.0,417.8,418.0,700.0
2020-08-31 14:05:00,418.1,418.1,417.89,418.0,1215.0,418.1,418.1,417.89,418.0,1215.0
2020-08-31 14:10:00,418.12,418.56,418.12,418.56,900.0,418.12,418.56,418.12,418.56,900.0
2020-08-31 14:15:00,418.28,418.28,417.88,417.89,500.0,418.28,418.28,417.88,417.89,500.0
2020-08-31 14:20:00,418.3,418.3,418.3,418.3,100.0,418.3,418.3,418.3,418.3,100.0
2020-08-31 14:25:00,418.29,418.6,418.28,418.37,14805.0,418.29,418.6,418.28,418.37,14805.0
2020-08-31 14:30:00,418.03,418.03,418.02,418.02,300.0,418.03,418.03,418.02,418.02,300.0
2020-08-31 14:35:00,418.48,418.49,418.24,418.24,600.0,418.48,418.49,418.24,418.24,600.0
2020-08-31 14:40:00,418.75,418.97,418.5,418.97,400.0,418.75,418.97,418.5,418.97,400.0
2020-08-31 14:45:00,419.32,419.54,418.89,419.54,709.0,419.32,419.54,418.89,419.54,709.0
2020-08-31 14:50:00,419.41,419.41,419.41,419.41,100.0,419.41,419.41,419.41,419.41,100.0
2020-08-31 14:55:00,419.44,419.93,419.34,419.93,3008.0,419.44,419.93,419.34,419.93,3008.0
2020-08-31 15:00:00,420.36,421.33,420.36,421.33,1416.0,420.36,421.33,420.36,421.33,1416.0
2020-08-31 15:05:00,421.88,421.88,421.73,421.73,400.0,421.88,421.88,421.73,421.73,400.0
2020-08-31 15:10:00,421.31,421.52,421.3,421.52,200.0,421.31,421.52,421.3,421.52,200.0
2020-08-31 15:15:00,421.0,421.0,420.75,420.98,400.0,421.0,421.0,420.75,420.98,400.0
2020-08-31 15:20:00,420.46,420.82,420.46,420.82,4200.0,420.46,420.82,420.46,420.82,4200.0
2020-08-31 15:25:00,420.62,420.91,420.61,420.7,900.0,420.62,420.91,420.61,420.7,900.0
2020-08-31 15:30:00,421.09,421.09,420.78,421.0,2000.0,421.09,421.09,420.78,421.0,2000.0
2020-08-31 15:35:00,421.2,421.3,420.92,421.2,2050.0,421.2,421.3,420.92,421.2,2050.0
2020-08-31 15:40:00,421.25,421.28,420.93,421.11,1000.0,421.25,421.28,420.93,421.11,1000.0
2020-08-31 15:45:00,421.59,422.5,421.59,422.01,1700.0,421.59,422.5,421.59,422.01,1700.0
2020-08-31 15:50:00,422.08,422.94,422.07,422.62,3100.0,422.08,422.94,422.07,422.62,3100.0
2020-08-31 15:55:00,421.96,422.5,420.78,421.27,7753.0,421.96,422.5,420.78,421.27,7753.0
2020-09-01 09:30:00,423.01,423.98,423.01,423.98,1430.0,423.01,423.98,423.01,423.98,1430.0
2020-09-01 09:35:00,424.75,428.03,424.74,427.8,1100.0,424.75,428.03,424.74,427.8,1100.0
2020-09-01 09:40:00,425.16,427.81,425.16,427.81,1200.0,425.16,427.81,425.16,427.81,1200.0
2020-09-01 09:45:00,426.61,429.98,426.6,429.98,2389.0,426.61,429.98,426.6,429.98,2389.0
2020-09-01 09:50:00,429.92,430.86,429.81,429.81,1000.0,429.92,430.86,429.81,429.81,1000.0
2020-09-01 09:55:00,430.14,432.05,430.14,430.84,1304.0,430.14,432.05,430.14,430.84,1304.0
2020-09-01 10:00:00,431.14,433.85,431.13,433.85,1100.0,431.14,433.85,431.13,433.85,1100.0
2020-09-01 10:05:00,433.65,433.77,432.83,433.64,1901.0,433.65,433.77,432.83,433.64,1901.0
2020-09-01 10:10:00,431.9,432.13,430.91,430.91,600.0,431.9,432.13,430.91,430.91,600.0
2020-09-01 10:15:00,431.48,431.58,429.79,431.58,1683.0,431.48,431.58,429.79,431.58,1683.0
2020-09-01 10:20:00,431.0,433.2,431.0,432.32,1515.0,431.0,433.2,431.0,432.32,1515.0
2020-09-01 10:25:00,432.2,434.27,431.49,434.27,2155.0,432.2,434.27,431.49,434.27,2155.0
2020-09-01 10:30:00,434.23,434.23,433.19,433.19,500.0,434.23,434.23,433.19,433.19,500.0
2020-09-01 10:35:00,433.06,433.84,432.77,433.66,3164.0,433.06,433.84,432.77,433.66,3164.0
2020-09-01 10:40:00,433.87,433.87,432.31,432.35,1000.0,433.87,433.87,432.31,432.35,1000.0
2020-09-01 10:45:00,432.61,433.62,432.61,433.15,1405.0,432.61,433.62,432.61,433.15,1405.0
2020-09-01 10:50:00,433.59,433.79,433.12,433.12,800.0,433.59,433.79,433.12,433.12,800.0
2020-09-01 10:55:00,433.25,434.01,432.66,433.95,3101.0,433.25,434.01,432.66,433.95,3101.0
2020-09-01 11:00:00,434.33,434.36,433.76,433.81,1200.0,434.33,434.36,433.76,433.81,1200.0
2020-09-01 11:05:00,433.8,433.8,433.36,433.36,400.0,433.8,433.8,433.36,433.36,400.0
2020-09-01 11:10:00,433.68,433.84,433.11,433.11,700.0,433.68,433.84,433.11,433.11,700.0
2020-09-01 11:15:00,433.0,434.31,432.78,434.0,2430.0,433.0,434.31,432.78,434.0,2430.0
2020-09-01 11:20:00,433.69,433.7,433.04,433.22,800.0,433.69,433.7,433.04,433.22,800.0
2020-09-01 11:25:00,433.61,434.0,433.43,434.0,800.0,433.61,434.0,433.43,434.0,800.0
2020-09-01 11:30:00,433.28,433.81,433.28,433.81,300.0,433.28,433.81,433.28,433.81,300.0
2020-09-01 11:35:00,433.37,434.84,433.25,434.84,2399.0,433.37,434.84,433.25,434.84,2399.0
2020-09-01 11:40:00,433.91,434.23,433.37,433.4,500.0,433.91,434.23,433.37,433.4,500.0
2020-09-01 11:45:00,433.94,433.94,433.82,433.82,300.0,433.94,433.94,433.82,433.82,300.0
2020-09-01 11:50:00,433.44,433.44,433.41,433.41,200.0,433.44,433.44,433.41,433.41,200.0
2020-09-01 11:55:00,432.88,432.93,432.88,432.91,300.0,432.88,432.93,432.88,432.91,300.0
2020-09-01 12:00:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-09-01 12:05:00,432.84,433.45,432.84,433.44,300.0,432.84,433.45,432.84,433.44,300.0
2020-09-01 12:10:00,433.61,433.61,433.6,433.61,100.0,433.61,433.61,433.6,433.61,100.0
2020-09-01 12:15:00,433.02,433.44,432.81,433.29,1187.0,433.02,433.44,432.81,433.29,1187.0
2020-09-01 12:20:00,432.91,432.94,432.91,432.94,200.0,432.91,432.94,432.91,432.94,200.0
2020-09-01 12:25:00,433.55,433.55,433.55,433.55,100.0,433.55,433.55,433.55,433.55,100.0
2020-09-01 12:30:00,433.55,433.55,433.55,433.55,0.0,433.55,433.55,433.55,433.55,0.0
2020-09-01 12:35:00,433.03,433.03,433.03,433.03,100.0,433.03,433.03,433.03,433.03,100.0
2020-09-01 12:40:00,432.85,432.94,432.78,432.94,500.0,432.85,432.94,432.78,432.94,500.0
2020-09-01 12:45:00,433.3,433.41,432.89,433.22,801.0,433.3,433.41,432.89,433.22,801.0
2020-09-01 12:50:00,433.45,433.45,433.45,433.45,100.0,433.45,433.45,433.45,433.45,100.0
2020-09-01 12:55:00,433.25,433.26,433.0,433.0,400.0,433.25,433.26,433.0,433.0,400.0
2020-09-01 13:00:00,432.99,433.52,432.83,432.83,1602.0,432.99,433.52,432.83,432.83,1602.0
2020-09-01 13:05:00,433.0,433.2,432.8,432.8,721.0,433.0,433.2,432.8,432.8,721.0
2020-09-01 13:10:00,432.66,432.66,431.85,432.41,1000.0,432.66,432.66,431.85,432.41,1000.0
2020-09-01 13:15:00,432.09,432.1,432.09,432.09,500.0,432.09,432.1,432.09,432.09,500.0
2020-09-01 13:20:00,432.13,432.15,431.83,432.07,400.0,432.13,432.15,431.83,432.07,400.0
2020-09-01 13:25:00,433.26,433.26,433.24,433.24,400.0,433.26,433.26,433.24,433.24,400.0
2020-09-01 13:30:00,433.14,433.14,433.14,433.14,100.0,433.14,433.14,433.14,433.14,100.0
2020-09-01 13:35:00,433.14,433.14,433.14,433.14,0.0,433.14,433.14,433.14,433.14,0.0
2020-09-01 13:40:00,434.05,434.58,434.0,434.58,563.0,434.05,434.58,434.0,434.58,563.0
2020-09-01 13:45:00,434.34,434.75,434.11,434.59,800.0,434.34,434.75,434.11,434.59,800.0
2020-09-01 13:50:00,434.48,434.72,434.4,434.4,1384.0,434.48,434.72,434.4,434.4,1384.0
2020-09-01 13:55:00,434.61,434.63,434.4,434.4,1018.0,434.61,434.63,434.4,434.4,1018.0
2020-09-01 14:00:00,434.37,434.62,434.3,434.56,1000.0,434.37,434.62,434.3,434.56,1000.0
2020-09-01 14:05:00,434.25,434.62,434.25,434.62,420.0,434.25,434.62,434.25,434.62,420.0
2020-09-01 14:10:00,435.03,435.33,435.03,435.32,407.0,435.03,435.33,435.03,435.32,407.0
2020-09-01 14:15:00,435.44,435.44,435.43,435.44,100.0,435.44,435.44,435.43,435.44,100.0
2020-09-01 14:20:00,435.63,436.25,435.63,436.25,800.0,435.63,436.25,435.63,436.25,800.0
2020-09-01 14:25:00,436.6,436.62,436.18,436.6,1426.0,436.6,436.62,436.18,436.6,1426.0
2020-09-01 14:30:00,436.57,441.77,436.57,441.77,7207.0,436.57,441.77,436.57,441.77,7207.0
2020-09-01 14:35:00,440.83,441.25,439.66,440.24,2700.0,440.83,441.25,439.66,440.24,2700.0
2020-09-01 14:40:00,440.21,440.22,439.01,439.02,1000.0,440.21,440.22,439.01,439.02,1000.0
2020-09-01 14:45:00,438.99,443.0,438.98,442.46,5225.0,438.99,443.0,438.98,442.46,5225.0
2020-09-01 14:50:00,443.52,444.48,442.03,442.42,5001.0,443.52,444.48,442.03,442.42,5001.0
2020-09-01 14:55:00,442.43,443.89,442.14,443.69,2459.0,442.43,443.89,442.14,443.69,2459.0
2020-09-01 15:00:00,443.66,445.37,443.16,444.61,5660.0,443.66,445.37,443.16,444.61,5660.0
2020-09-01 15:05:00,444.62,448.92,444.1,447.63,7631.0,444.62,448.92,444.1,447.63,7631.0
2020-09-01 15:10:00,447.53,448.71,446.0,448.71,19391.0,447.53,448.71,446.0,448.71,19391.0
2020-09-01 15:15:00,448.06,451.23,447.97,450.13,16135.0,448.06,451.23,447.97,450.13,16135.0
2020-09-01 15:20:00,449.17,450.9,446.18,446.33,16854.0,449.17,450.9,446.18,446.33,16854.0
2020-09-01 15:25:00,446.42,446.42,444.45,445.08,1450.0,446.42,446.42,444.45,445.08,1450.0
2020-09-01 15:30:00,445.34,445.34,443.91,443.93,3998.0,445.34,445.34,443.91,443.93,3998.0
2020-09-01 15:35:00,443.93,445.4,443.93,445.06,5974.0,443.93,445.4,443.93,445.06,5974.0
2020-09-01 15:40:00,444.97,445.65,444.33,445.4,5331.0,444.97,445.65,444.33,445.4,5331.0
2020-09-01 15:45:00,445.51,445.57,444.53,444.54,5900.0,445.51,445.57,444.53,444.54,5900.0
2020-09-01 15:50:00,444.53,444.53,442.26,443.44,9951.0,444.53,444.53,442.26,443.44,9951.0
2020-09-01 15:55:00,443.04,444.74,443.04,444.74,18944.0,443.04,444.74,443.04,444.74,18944.0
2020-09-02 09:30:00,447.55,448.89,443.53,445.45,6852.0,447.55,448.89,443.53,445.45,6852.0
2020-09-02 09:35:00,443.35,443.88,441.85,443.85,1573.0,443.35,443.88,441.85,443.85,1573.0
2020-09-02 09:40:00,444.28,444.28,444.28,444.28,100.0,444.28,444.28,444.28,444.28,100.0
2020-09-02 09:45:00,443.91,443.92,441.62,441.62,967.0,443.91,443.92,441.62,441.62,967.0
2020-09-02 09:50:00,441.91,441.91,438.08,438.08,400.0,441.91,441.91,438.08,438.08,400.0
2020-09-02 09:55:00,439.03,439.03,437.0,437.1,1240.0,439.03,439.03,437.0,437.1,1240.0
2020-09-02 10:00:00,437.42,437.75,435.77,435.89,920.0,437.42,437.75,435.77,435.89,920.0
2020-09-02 10:05:00,435.32,435.36,433.55,433.55,1100.0,435.32,435.36,433.55,433.55,1100.0
2020-09-02 10:10:00,433.4,434.59,431.18,433.85,1506.0,433.4,434.59,431.18,433.85,1506.0
2020-09-02 10:15:00,434.99,436.61,434.93,435.47,700.0,434.99,436.61,434.93,435.47,700.0
2020-09-02 10:20:00,435.47,435.47,435.47,435.47,0.0,435.47,435.47,435.47,435.47,0.0
2020-09-02 10:25:00,436.69,436.69,435.15,435.36,3500.0,436.69,436.69,435.15,435.36,3500.0
2020-09-02 10:30:00,436.06,439.15,436.05,439.15,1180.0,436.06,439.15,436.05,439.15,1180.0
2020-09-02 10:35:00,438.86,438.86,437.37,437.37,910.0,438.86,438.86,437.37,437.37,910.0
2020-09-02 10:40:00,437.37,437.37,437.37,437.37,0.0,437.37,437.37,437.37,437.37,0.0
2020-09-02 10:45:00,438.2,439.43,437.84,439.25,1403.0,438.2,439.43,437.84,439.25,1403.0
2020-09-02 10:50:00,440.0,442.11,440.0,442.11,400.0,440.0,442.11,440.0,442.11,400.0
2020-09-02 10:55:00,441.55,443.11,441.55,442.21,1586.0,441.55,443.11,441.55,442.21,1586.0
2020-09-02 11:00:00,442.02,442.26,442.02,442.26,600.0,442.02,442.26,442.02,442.26,600.0
2020-09-02 11:05:00,441.64,441.64,440.01,440.02,600.0,441.64,441.64,440.01,440.02,600.0
2020-09-02 11:10:00,440.28,440.28,440.27,440.28,100.0,440.28,440.28,440.27,440.28,100.0
2020-09-02 11:15:00,439.85,441.86,439.85,440.78,300.0,439.85,441.86,439.85,440.78,300.0
2020-09-02 11:20:00,441.16,441.37,441.15,441.37,300.0,441.16,441.37,441.15,441.37,300.0
2020-09-02 11:25:00,441.37,441.52,440.53,441.28,1502.0,441.37,441.52,440.53,441.28,1502.0
2020-09-02 11:30:00,441.9,442.41,441.31,441.52,5300.0,441.9,442.41,441.31,441.52,5300.0
2020-09-02 11:35:00,441.05,441.05,440.13,440.14,1183.0,441.05,441.05,440.13,440.14,1183.0
2020-09-02 11:40:00,439.93,439.98,439.86,439.98,300.0,439.93,439.98,439.86,439.98,300.0
2020-09-02 11:45:00,440.05,440.47,440.05,440.47,300.0,440.05,440.47,440.05,440.47,300.0
2020-09-02 11:50:00,440.72,441.73,440.37,441.73,1000.0,440.72,441.73,440.37,441.73,1000.0
2020-09-02 11:55:00,441.75,442.53,441.69,442.53,1600.0,441.75,442.53,441.69,442.53,1600.0
2020-09-02 12:00:00,442.52,443.38,442.51,443.38,900.0,442.52,443.38,442.51,443.38,900.0
2020-09-02 12:05:00,443.58,443.74,442.91,442.91,1501.0,443.58,443.74,442.91,442.91,1501.0
2020-09-02 12:10:00,443.21,443.53,442.92,443.17,2430.0,443.21,443.53,442.92,443.17,2430.0
2020-09-02 12:15:00,443.47,444.82,443.47,444.61,1600.0,443.47,444.82,443.47,444.61,1600.0
2020-09-02 12:20:00,444.48,444.81,444.44,444.44,802.0,444.48,444.81,444.44,444.44,802.0
2020-09-02 12:25:00,444.6,446.38,444.58,446.38,2000.0,444.6,446.38,444.58,446.38,2000.0
2020-09-02 12:30:00,445.82,447.38,445.81,447.03,2400.0,445.82,447.38,445.81,447.03,2400.0
2020-09-02 12:35:00,447.55,448.09,447.22,447.74,400.0,447.55,448.09,447.22,447.74,400.0
2020-09-02 12:40:00,448.05,450.33,447.29,450.33,2204.0,448.05,450.33,447.29,450.33,2204.0
2020-09-02 12:45:00,449.88,449.89,449.0,449.23,2688.0,449.88,449.89,449.0,449.23,2688.0
2020-09-02 12:50:00,449.21,450.41,449.2,450.41,500.0,449.21,450.41,449.2,450.41,500.0
2020-09-02 12:55:00,450.45,450.48,449.99,450.48,1200.0,450.45,450.48,449.99,450.48,1200.0
2020-09-02 13:00:00,449.94,450.22,449.57,449.57,1137.0,449.94,450.22,449.57,449.57,1137.0
2020-09-02 13:05:00,448.93,449.51,448.93,449.51,200.0,448.93,449.51,448.93,449.51,200.0
2020-09-02 13:10:00,448.95,449.59,448.95,449.33,1400.0,448.95,449.59,448.95,449.33,1400.0
2020-09-02 13:15:00,449.29,449.29,449.13,449.13,400.0,449.29,449.29,449.13,449.13,400.0
2020-09-02 13:20:00,449.01,450.87,449.01,450.87,1902.0,449.01,450.87,449.01,450.87,1902.0
2020-09-02 13:25:00,450.49,451.36,450.07,451.31,1497.0,450.49,451.36,450.07,451.31,1497.0
2020-09-02 13:30:00,450.77,450.78,450.77,450.77,100.0,450.77,450.78,450.77,450.77,100.0
2020-09-02 13:35:00,451.64,452.15,451.19,452.15,801.0,451.64,452.15,451.19,452.15,801.0
2020-09-02 13:40:00,452.7,452.7,452.69,452.7,100.0,452.7,452.7,452.69,452.7,100.0
2020-09-02 13:45:00,452.74,452.74,451.45,451.45,1725.0,452.74,452.74,451.45,451.45,1725.0
2020-09-02 13:50:00,451.31,451.46,450.5,450.5,1126.0,451.31,451.46,450.5,450.5,1126.0
2020-09-02 13:55:00,450.67,450.67,450.5,450.56,300.0,450.67,450.67,450.5,450.56,300.0
2020-09-02 14:00:00,450.35,450.56,449.04,450.19,2400.0,450.35,450.56,449.04,450.19,2400.0
2020-09-02 14:05:00,450.52,450.63,450.02,450.63,700.0,450.52,450.63,450.02,450.63,700.0
2020-09-02 14:10:00,450.81,450.81,449.79,449.79,1004.0,450.81,450.81,449.79,449.79,1004.0
2020-09-02 14:15:00,450.53,450.71,450.51,450.51,600.0,450.53,450.71,450.51,450.51,600.0
2020-09-02 14:20:00,450.51,450.51,450.51,450.51,0.0,450.51,450.51,450.51,450.51,0.0
2020-09-02 14:25:00,450.73,451.44,450.73,451.14,900.0,450.73,451.44,450.73,451.14,900.0
2020-09-02 14:30:00,451.55,451.87,451.35,451.35,1300.0,451.55,451.87,451.35,451.35,1300.0
2020-09-02 14:35:00,451.35,451.44,450.51,450.51,2072.0,451.35,451.44,450.51,450.51,2072.0
2020-09-02 14:40:00,450.51,450.51,450.51,450.51,0.0,450.51,450.51,450.51,450.51,0.0
2020-09-02 14:45:00,450.46,450.54,450.21,450.21,542.0,450.46,450.54,450.21,450.21,542.0
2020-09-02 14:50:00,451.08,451.08,450.04,450.04,1405.0,451.08,451.08,450.04,450.04,1405.0
2020-09-02 14:55:00,450.48,450.68,450.04,450.04,600.0,450.48,450.68,450.04,450.04,600.0
2020-09-02 15:00:00,450.21,450.21,449.67,449.67,400.0,450.21,450.21,449.67,449.67,400.0
2020-09-02 15:05:00,449.84,449.84,449.83,449.84,100.0,449.84,449.84,449.83,449.84,100.0
2020-09-02 15:10:00,450.05,451.28,450.05,451.28,561.0,450.05,451.28,450.05,451.28,561.0
2020-09-02 15:15:00,451.56,451.56,450.81,451.02,1200.0,451.56,451.56,450.81,451.02,1200.0
2020-09-02 15:20:00,450.83,450.89,450.46,450.46,1200.0,450.83,450.89,450.46,450.46,1200.0
2020-09-02 15:25:00,450.78,450.78,449.91,449.91,1001.0,450.78,450.78,449.91,449.91,1001.0
2020-09-02 15:30:00,449.75,449.98,449.74,449.77,1251.0,449.75,449.98,449.74,449.77,1251.0
2020-09-02 15:35:00,450.14,450.57,450.14,450.22,1100.0,450.14,450.57,450.14,450.22,1100.0
2020-09-02 15:40:00,450.71,452.0,450.59,451.49,3700.0,450.71,452.0,450.59,451.49,3700.0
2020-09-02 15:45:00,451.37,451.63,451.02,451.03,2400.0,451.37,451.63,451.02,451.03,2400.0
2020-09-02 15:50:00,451.01,451.68,450.65,451.17,6336.0,451.01,451.68,450.65,451.17,6336.0
2020-09-02 15:55:00,451.19,451.25,449.93,451.02,11360.0,451.19,451.25,449.93,451.02,11360.0
2020-09-03 09:35:00,443.76,446.91,440.33,441.41,3053.0,443.76,446.91,440.33,441.41,3053.0
2020-09-03 09:40:00,441.3,441.47,438.44,439.61,1100.0,441.3,441.47,438.44,439.61,1100.0
2020-09-03 09:45:00,437.5,437.5,436.35,436.35,700.0,437.5,437.5,436.35,436.35,700.0
2020-09-03 09:50:00,434.13,434.39,434.1,434.39,414.0,434.13,434.39,434.1,434.39,414.0
2020-09-03 09:55:00,435.31,435.6,434.53,435.6,902.0,435.31,435.6,434.53,435.6,902.0
2020-09-03 10:00:00,434.95,435.75,434.95,435.55,1200.0,434.95,435.75,434.95,435.55,1200.0
2020-09-03 10:05:00,435.56,435.56,434.0,434.53,1110.0,435.56,435.56,434.0,434.53,1110.0
2020-09-03 10:10:00,433.3,433.31,432.54,433.16,500.0,433.3,433.31,432.54,433.16,500.0
2020-09-03 10:15:00,432.03,432.03,430.0,430.0,351.0,432.03,432.03,430.0,430.0,351.0
2020-09-03 10:20:00,429.99,430.0,428.77,428.77,700.0,429.99,430.0,428.77,428.77,700.0
2020-09-03 10:25:00,429.75,429.76,429.75,429.76,200.0,429.75,429.76,429.75,429.76,200.0
2020-09-03 10:30:00,429.76,429.76,429.76,429.76,0.0,429.76,429.76,429.76,429.76,0.0
2020-09-03 10:35:00,429.69,430.58,428.0,428.66,1500.0,429.69,430.58,428.0,428.66,1500.0
2020-09-03 10:40:00,429.0,429.31,428.51,429.31,1758.0,429.0,429.31,428.51,429.31,1758.0
2020-09-03 10:45:00,428.2,428.2,427.24,427.25,300.0,428.2,428.2,427.24,427.25,300.0
2020-09-03 10:50:00,426.74,428.75,426.74,428.38,2623.0,426.74,428.75,426.74,428.38,2623.0
2020-09-03 10:55:00,428.64,430.45,428.15,430.42,1600.0,428.64,430.45,428.15,430.42,1600.0
2020-09-03 11:00:00,429.58,430.09,428.01,428.01,833.0,429.58,430.09,428.01,428.01,833.0
2020-09-03 11:05:00,426.8,426.8,425.68,425.68,300.0,426.8,426.8,425.68,425.68,300.0
2020-09-03 11:10:00,426.17,426.17,425.09,426.09,911.0,426.17,426.17,425.09,426.09,911.0
2020-09-03 11:15:00,425.49,425.49,422.53,422.54,1420.0,425.49,425.49,422.53,422.54,1420.0
2020-09-03 11:20:00,422.5,422.84,422.09,422.8,400.0,422.5,422.84,422.09,422.8,400.0
2020-09-03 11:25:00,423.58,425.3,423.35,425.3,1039.0,423.58,425.3,423.35,425.3,1039.0
2020-09-03 11:30:00,426.0,426.0,425.75,425.75,200.0,426.0,426.0,425.75,425.75,200.0
2020-09-03 11:35:00,425.38,426.36,425.38,426.36,1200.0,425.38,426.36,425.38,426.36,1200.0
2020-09-03 11:40:00,427.35,427.35,427.35,427.35,100.0,427.35,427.35,427.35,427.35,100.0
2020-09-03 11:45:00,426.67,428.1,426.01,427.51,1300.0,426.67,428.1,426.01,427.51,1300.0
2020-09-03 11:50:00,427.7,427.97,426.67,427.97,2032.0,427.7,427.97,426.67,427.97,2032.0
2020-09-03 11:55:00,427.6,427.6,425.98,426.7,800.0,427.6,427.6,425.98,426.7,800.0
2020-09-03 12:00:00,426.7,426.7,424.71,424.71,1124.0,426.7,426.7,424.71,424.71,1124.0
2020-09-03 12:05:00,425.26,425.45,425.18,425.43,500.0,425.26,425.45,425.18,425.43,500.0
2020-09-03 12:10:00,425.43,425.43,425.43,425.43,0.0,425.43,425.43,425.43,425.43,0.0
2020-09-03 12:15:00,425.63,426.05,424.97,425.21,900.0,425.63,426.05,424.97,425.21,900.0
2020-09-03 12:20:00,424.87,425.25,424.64,424.9,1200.0,424.87,425.25,424.64,424.9,1200.0
2020-09-03 12:25:00,425.37,425.56,424.41,425.4,2384.0,425.37,425.56,424.41,425.4,2384.0
2020-09-03 12:30:00,425.19,425.19,423.75,423.75,1400.0,425.19,425.19,423.75,423.75,1400.0
2020-09-03 12:35:00,423.43,424.4,423.42,424.4,400.0,423.43,424.4,423.42,424.4,400.0
2020-09-03 12:40:00,423.68,423.85,423.19,423.19,900.0,423.68,423.85,423.19,423.19,900.0
2020-09-03 12:45:00,423.68,424.12,423.55,423.56,1000.0,423.68,424.12,423.55,423.56,1000.0
2020-09-03 12:50:00,423.15,423.15,423.09,423.09,200.0,423.15,423.15,423.09,423.09,200.0
2020-09-03 12:55:00,424.16,424.89,423.33,424.15,700.0,424.16,424.89,423.33,424.15,700.0
2020-09-03 13:00:00,423.28,423.28,422.03,423.25,320.0,423.28,423.28,422.03,423.25,320.0
2020-09-03 13:05:00,422.1,423.16,422.09,423.16,800.0,422.1,423.16,422.09,423.16,800.0
2020-09-03 13:10:00,423.85,425.89,423.85,425.54,2700.0,423.85,425.89,423.85,425.54,2700.0
2020-09-03 13:15:00,425.75,425.78,424.94,425.78,800.0,425.75,425.78,424.94,425.78,800.0
2020-09-03 13:20:00,425.18,426.37,425.13,426.37,400.0,425.18,426.37,425.13,426.37,400.0
2020-09-03 13:25:00,426.56,427.54,426.55,427.54,700.0,426.56,427.54,426.55,427.54,700.0
2020-09-03 13:30:00,426.72,427.29,425.08,425.08,1700.0,426.72,427.29,425.08,425.08,1700.0
2020-09-03 13:35:00,424.85,424.85,424.6,424.6,200.0,424.85,424.85,424.6,424.6,200.0
2020-09-03 13:40:00,424.49,424.82,423.72,423.85,800.0,424.49,424.82,423.72,423.85,800.0
2020-09-03 13:45:00,424.62,424.62,423.63,423.63,801.0,424.62,424.62,423.63,423.63,801.0
2020-09-03 13:50:00,424.31,424.4,423.82,423.82,933.0,424.31,424.4,423.82,423.82,933.0
2020-09-03 13:55:00,423.85,424.43,423.85,424.43,200.0,423.85,424.43,423.85,424.43,200.0
2020-09-03 14:00:00,423.82,423.9,423.01,423.9,650.0,423.82,423.9,423.01,423.9,650.0
2020-09-03 14:05:00,423.36,424.4,423.36,424.09,1030.0,423.36,424.4,423.36,424.09,1030.0
2020-09-03 14:10:00,424.09,424.09,424.09,424.09,0.0,424.09,424.09,424.09,424.09,0.0
2020-09-03 14:15:00,422.83,422.92,422.39,422.42,500.0,422.83,422.92,422.39,422.42,500.0
2020-09-03 14:20:00,422.97,422.97,421.66,421.67,500.0,422.97,422.97,421.66,421.67,500.0
2020-09-03 14:25:00,421.51,422.08,421.51,421.56,461.0,421.51,422.08,421.51,421.56,461.0
2020-09-03 14:30:00,421.54,422.3,421.51,422.3,700.0,421.54,422.3,421.51,422.3,700.0
2020-09-03 14:35:00,423.75,423.99,423.69,423.75,400.0,423.75,423.99,423.69,423.75,400.0
2020-09-03 14:40:00,423.18,423.18,422.37,422.37,600.0,423.18,423.18,422.37,422.37,600.0
2020-09-03 14:45:00,422.19,422.19,421.25,421.25,1401.0,422.19,422.19,421.25,421.25,1401.0
2020-09-03 14:50:00,421.74,422.6,421.66,421.8,1590.0,421.74,422.6,421.66,421.8,1590.0
2020-09-03 14:55:00,422.15,422.15,420.85,421.44,2695.0,422.15,422.15,420.85,421.44,2695.0
2020-09-03 15:00:00,421.0,421.62,420.2,420.4,1500.0,421.0,421.62,420.2,420.4,1500.0
2020-09-03 15:05:00,420.0,420.36,419.37,419.74,1689.0,420.0,420.36,419.37,419.74,1689.0
2020-09-03 15:10:00,419.74,421.03,419.45,419.87,900.0,419.74,421.03,419.45,419.87,900.0
2020-09-03 15:15:00,420.41,420.42,419.94,420.4,600.0,420.41,420.42,419.94,420.4,600.0
2020-09-03 15:20:00,420.62,420.62,418.68,419.11,3100.0,420.62,420.62,418.68,419.11,3100.0
2020-09-03 15:25:00,419.14,420.25,418.9,419.4,1900.0,419.14,420.25,418.9,419.4,1900.0
2020-09-03 15:30:00,419.4,420.12,418.42,418.42,1405.0,419.4,420.12,418.42,418.42,1405.0
2020-09-03 15:35:00,419.04,420.33,418.42,419.44,2407.0,419.04,420.33,418.42,419.44,2407.0
2020-09-03 15:40:00,419.59,420.67,419.12,420.22,3415.0,419.59,420.67,419.12,420.22,3415.0
2020-09-03 15:45:00,420.81,421.08,417.76,417.94,3925.0,420.81,421.08,417.76,417.94,3925.0
2020-09-03 15:50:00,417.18,419.77,417.04,418.29,5505.0,417.18,419.77,417.04,418.29,5505.0
2020-09-03 15:55:00,418.5,420.38,418.36,419.33,14625.0,418.5,420.38,418.36,419.33,14625.0
2020-09-04 09:30:00,416.98,418.6,416.8,418.6,1656.0,416.98,418.6,416.8,418.6,1656.0
2020-09-04 09:35:00,420.61,420.61,417.6,417.6,200.0,420.61,420.61,417.6,417.6,200.0
2020-09-04 09:40:00,414.02,414.3,412.57,413.42,1151.0,414.02,414.3,412.57,413.42,1151.0
2020-09-04 09:45:00,412.55,412.55,409.9,409.9,800.0,412.55,412.55,409.9,409.9,800.0
2020-09-04 09:50:00,409.97,409.97,408.0,408.0,400.0,409.97,409.97,408.0,408.0,400.0
2020-09-04 09:55:00,406.22,407.34,405.49,406.43,2100.0,406.22,407.34,405.49,406.43,2100.0
2020-09-04 10:00:00,406.13,408.12,405.78,405.78,1511.0,406.13,408.12,405.78,405.78,1511.0
2020-09-04 10:05:00,406.14,406.9,404.76,406.45,4560.0,406.14,406.9,404.76,406.45,4560.0
2020-09-04 10:10:00,406.92,409.99,406.84,409.96,14472.0,406.92,409.99,406.84,409.96,14472.0
2020-09-04 10:15:00,409.96,410.66,408.43,409.96,13290.0,409.96,410.66,408.43,409.96,13290.0
2020-09-04 10:20:00,409.96,410.62,405.83,405.83,4180.0,409.96,410.62,405.83,405.83,4180.0
2020-09-04 10:25:00,405.8,405.8,403.25,403.74,1350.0,405.8,405.8,403.25,403.74,1350.0
2020-09-04 10:30:00,403.94,404.2,402.5,402.53,1508.0,403.94,404.2,402.5,402.53,1508.0
2020-09-04 10:35:00,401.9,401.9,398.8,400.2,1488.0,401.9,401.9,398.8,400.2,1488.0
2020-09-04 10:40:00,399.64,399.91,398.73,398.73,1800.0,399.64,399.91,398.73,398.73,1800.0
2020-09-04 10:45:00,397.82,402.35,397.82,402.35,2451.0,397.82,402.35,397.82,402.35,2451.0
2020-09-04 10:50:00,402.23,403.87,401.3,403.87,1771.0,402.23,403.87,401.3,403.87,1771.0
2020-09-04 10:55:00,404.17,406.99,404.17,406.99,1877.0,404.17,406.99,404.17,406.99,1877.0
2020-09-04 11:00:00,405.42,406.2,404.6,404.6,500.0,405.42,406.2,404.6,404.6,500.0
2020-09-04 11:05:00,405.64,406.55,404.67,404.67,500.0,405.64,406.55,404.67,404.67,500.0
2020-09-04 11:10:00,404.04,408.31,404.04,408.03,800.0,404.04,408.31,404.04,408.03,800.0
2020-09-04 11:15:00,407.56,407.56,405.4,406.52,1203.0,407.56,407.56,405.4,406.52,1203.0
2020-09-04 11:20:00,406.7,407.35,405.4,405.4,1000.0,406.7,407.35,405.4,405.4,1000.0
2020-09-04 11:25:00,404.85,406.77,403.95,406.77,1900.0,404.85,406.77,403.95,406.77,1900.0
2020-09-04 11:30:00,407.62,408.26,407.59,407.84,800.0,407.62,408.26,407.59,407.84,800.0
2020-09-04 11:35:00,409.26,415.05,409.26,415.05,3800.0,409.26,415.05,409.26,415.05,3800.0
2020-09-04 11:40:00,415.25,415.62,412.81,413.79,4200.0,415.25,415.62,412.81,413.79,4200.0
2020-09-04 11:45:00,413.74,416.65,413.6,415.38,4157.0,413.74,416.65,413.6,415.38,4157.0
2020-09-04 11:50:00,415.38,418.74,414.99,418.05,1900.0,415.38,418.74,414.99,418.05,1900.0
2020-09-04 11:55:00,417.82,419.88,417.6,419.88,2500.0,417.82,419.88,417.6,419.88,2500.0
2020-09-04 12:00:00,423.67,423.67,418.77,418.77,1590.0,423.67,423.67,418.77,418.77,1590.0
2020-09-04 12:05:00,418.85,419.26,418.33,419.0,1700.0,418.85,419.26,418.33,419.0,1700.0
2020-09-04 12:10:00,419.03,419.03,418.31,418.54,2000.0,419.03,419.03,418.31,418.54,2000.0
2020-09-04 12:15:00,419.04,419.88,417.97,418.85,3505.0,419.04,419.88,417.97,418.85,3505.0
2020-09-04 12:20:00,418.23,419.1,418.23,419.1,700.0,418.23,419.1,418.23,419.1,700.0
2020-09-04 12:25:00,420.1,420.17,419.52,419.52,900.0,420.1,420.17,419.52,419.52,900.0
2020-09-04 12:30:00,419.21,420.4,419.21,420.4,400.0,419.21,420.4,419.21,420.4,400.0
2020-09-04 12:35:00,420.44,420.52,420.44,420.52,200.0,420.44,420.52,420.44,420.52,200.0
2020-09-04 12:40:00,419.99,419.99,419.95,419.95,200.0,419.99,419.99,419.95,419.95,200.0
2020-09-04 12:45:00,419.86,420.25,419.49,420.25,700.0,419.86,420.25,419.49,420.25,700.0
2020-09-04 12:50:00,419.84,419.84,418.32,419.79,1400.0,419.84,419.84,418.32,419.79,1400.0
2020-09-04 12:55:00,419.82,419.82,419.7,419.7,200.0,419.82,419.82,419.7,419.7,200.0
2020-09-04 13:00:00,418.73,419.06,418.43,419.0,3400.0,418.73,419.06,418.43,419.0,3400.0
2020-09-04 13:05:00,419.0,419.52,417.36,417.55,5120.0,419.0,419.52,417.36,417.55,5120.0
2020-09-04 13:10:00,417.9,417.9,417.9,417.9,200.0,417.9,417.9,417.9,417.9,200.0
2020-09-04 13:15:00,415.45,415.71,414.72,414.72,400.0,415.45,415.71,414.72,414.72,400.0
2020-09-04 13:20:00,413.59,415.41,413.59,415.41,766.0,413.59,415.41,413.59,415.41,766.0
2020-09-04 13:25:00,413.77,416.79,413.77,416.79,600.0,413.77,416.79,413.77,416.79,600.0
2020-09-04 13:30:00,415.47,415.47,414.63,414.63,500.0,415.47,415.47,414.63,414.63,500.0
2020-09-04 13:35:00,416.71,416.71,416.71,416.71,100.0,416.71,416.71,416.71,416.71,100.0
2020-09-04 13:40:00,417.68,417.68,417.67,417.68,222.0,417.68,417.68,417.67,417.68,222.0
2020-09-04 13:45:00,416.66,417.75,416.66,417.34,500.0,416.66,417.75,416.66,417.34,500.0
2020-09-04 13:50:00,416.62,416.62,415.77,415.77,600.0,416.62,416.62,415.77,415.77,600.0
2020-09-04 13:55:00,416.27,417.22,416.26,417.22,1000.0,416.27,417.22,416.26,417.22,1000.0
2020-09-04 14:00:00,417.71,417.87,417.71,417.77,800.0,417.71,417.87,417.71,417.77,800.0
2020-09-04 14:05:00,417.77,417.77,417.77,417.77,0.0,417.77,417.77,417.77,417.77,0.0
2020-09-04 14:10:00,416.24,416.24,415.66,415.66,200.0,416.24,416.24,415.66,415.66,200.0
2020-09-04 14:15:00,415.58,416.04,415.12,416.04,300.0,415.58,416.04,415.12,416.04,300.0
2020-09-04 14:20:00,417.02,417.02,417.02,417.02,100.0,417.02,417.02,417.02,417.02,100.0
2020-09-04 14:25:00,417.24,417.43,416.84,417.43,700.0,417.24,417.43,416.84,417.43,700.0
2020-09-04 14:30:00,417.38,417.38,417.38,417.38,100.0,417.38,417.38,417.38,417.38,100.0
2020-09-04 14:35:00,418.44,419.55,418.44,419.55,400.0,418.44,419.55,418.44,419.55,400.0
2020-09-04 14:40:00,420.0,423.38,419.81,421.64,3200.0,420.0,423.38,419.81,421.64,3200.0
2020-09-04 14:45:00,421.7,421.7,421.7,421.7,100.0,421.7,421.7,421.7,421.7,100.0
2020-09-04 14:50:00,422.22,422.22,421.55,421.88,500.0,422.22,422.22,421.55,421.88,500.0
2020-09-04 14:55:00,422.0,423.6,422.0,423.21,911.0,422.0,423.6,422.0,423.21,911.0
2020-09-04 15:00:00,422.93,423.45,422.29,423.29,700.0,422.93,423.45,422.29,423.29,700.0
2020-09-04 15:05:00,422.92,422.92,422.92,422.92,100.0,422.92,422.92,422.92,422.92,100.0
2020-09-04 15:10:00,422.43,422.64,421.54,421.79,400.0,422.43,422.64,421.54,421.79,400.0
2020-09-04 15:15:00,422.41,423.35,421.72,423.35,1300.0,422.41,423.35,421.72,423.35,1300.0
2020-09-04 15:20:00,422.56,423.06,422.56,423.06,300.0,422.56,423.06,422.56,423.06,300.0
2020-09-04 15:25:00,422.74,424.11,422.45,424.0,1300.0,422.74,424.11,422.45,424.0,1300.0
2020-09-04 15:30:00,423.69,423.69,421.98,421.98,700.0,423.69,423.69,421.98,421.98,700.0
2020-09-04 15:35:00,422.21,422.21,420.28,421.03,1800.0,422.21,422.21,420.28,421.03,1800.0
2020-09-04 15:40:00,421.17,421.26,419.5,420.36,2200.0,421.17,421.26,419.5,420.36,2200.0
2020-09-04 15:45:00,420.74,421.7,420.0,420.18,2500.0,420.74,421.7,420.0,420.18,2500.0
2020-09-04 15:50:00,419.22,420.85,417.15,418.69,4300.0,419.22,420.85,417.15,418.69,4300.0
2020-09-04 15:55:00,418.68,419.66,417.88,419.25,11773.0,418.68,419.66,417.88,419.25,11773.0
2020-09-08 09:30:00,403.79,405.81,403.79,404.51,3855.0,403.79,405.81,403.79,404.51,3855.0
2020-09-08 09:35:00,404.66,406.62,403.62,406.59,5100.0,404.66,406.62,403.62,406.59,5100.0
2020-09-08 09:40:00,405.11,405.11,401.7,402.25,4600.0,405.11,405.11,401.7,402.25,4600.0
2020-09-08 09:45:00,402.39,404.19,401.72,404.15,2600.0,402.39,404.19,401.72,404.15,2600.0
2020-09-08 09:50:00,403.41,406.86,403.41,406.86,1000.0,403.41,406.86,403.41,406.86,1000.0
2020-09-08 09:55:00,407.83,407.83,407.83,407.83,100.0,407.83,407.83,407.83,407.83,100.0
2020-09-08 10:00:00,407.36,407.78,407.36,407.5,300.0,407.36,407.78,407.36,407.5,300.0
2020-09-08 10:05:00,405.78,408.81,405.78,408.81,14400.0,405.78,408.81,405.78,408.81,14400.0
2020-09-08 10:10:00,408.26,408.26,408.26,408.26,100.0,408.26,408.26,408.26,408.26,100.0
2020-09-08 10:15:00,410.46,411.08,410.15,410.79,1718.0,410.46,411.08,410.15,410.79,1718.0
2020-09-08 10:20:00,411.69,413.26,411.38,412.92,800.0,411.69,413.26,411.38,412.92,800.0
2020-09-08 10:25:00,414.21,415.79,414.21,414.53,1700.0,414.21,415.79,414.21,414.53,1700.0
2020-09-08 10:30:00,414.66,416.05,412.41,412.59,5996.0,414.66,416.05,412.41,412.59,5996.0
2020-09-08 10:35:00,412.59,415.7,412.59,415.53,3128.0,412.59,415.7,412.59,415.53,3128.0
2020-09-08 10:40:00,415.7,417.85,414.57,417.85,4637.0,415.7,417.85,414.57,417.85,4637.0
2020-09-08 10:45:00,417.85,417.85,415.25,415.65,3522.0,417.85,417.85,415.25,415.65,3522.0
2020-09-08 10:50:00,416.05,417.23,415.84,417.22,3327.0,416.05,417.23,415.84,417.22,3327.0
2020-09-08 10:55:00,416.91,417.65,416.53,416.7,1400.0,416.91,417.65,416.53,416.7,1400.0
2020-09-08 11:00:00,416.06,418.44,415.96,417.04,1546.0,416.06,418.44,415.96,417.04,1546.0
2020-09-08 11:05:00,416.81,417.48,416.81,417.48,400.0,416.81,417.48,416.81,417.48,400.0
2020-09-08 11:10:00,417.81,418.69,417.55,418.03,1100.0,417.81,418.69,417.55,418.03,1100.0
2020-09-08 11:15:00,416.85,416.85,416.85,416.85,100.0,416.85,416.85,416.85,416.85,100.0
2020-09-08 11:20:00,417.62,417.62,416.92,416.92,560.0,417.62,417.62,416.92,416.92,560.0
2020-09-08 11:25:00,417.31,417.93,416.91,416.92,600.0,417.31,417.93,416.91,416.92,600.0
2020-09-08 11:30:00,414.88,414.88,414.88,414.88,100.0,414.88,414.88,414.88,414.88,100.0
2020-09-08 11:35:00,414.19,414.19,414.19,414.19,100.0,414.19,414.19,414.19,414.19,100.0
2020-09-08 11:40:00,413.08,413.41,413.08,413.41,200.0,413.08,413.41,413.08,413.41,200.0
2020-09-08 11:45:00,413.4,414.04,412.31,413.19,2100.0,413.4,414.04,412.31,413.19,2100.0
2020-09-08 11:50:00,413.02,413.02,411.82,411.82,600.0,413.02,413.02,411.82,411.82,600.0
2020-09-08 11:55:00,412.63,413.44,412.37,412.69,1120.0,412.63,413.44,412.37,412.69,1120.0
2020-09-08 12:00:00,413.23,414.07,413.22,414.07,400.0,413.23,414.07,413.22,414.07,400.0
2020-09-08 12:05:00,413.73,414.22,413.27,413.27,500.0,413.73,414.22,413.27,413.27,500.0
2020-09-08 12:10:00,413.31,414.39,413.06,413.06,600.0,413.31,414.39,413.06,413.06,600.0
2020-09-08 12:15:00,412.41,412.61,412.41,412.61,300.0,412.41,412.61,412.41,412.61,300.0
2020-09-08 12:20:00,412.98,413.62,412.98,413.62,200.0,412.98,413.62,412.98,413.62,200.0
2020-09-08 12:25:00,413.31,413.77,412.53,412.57,800.0,413.31,413.77,412.53,412.57,800.0
2020-09-08 12:30:00,413.04,413.26,413.03,413.25,200.0,413.04,413.26,413.03,413.25,200.0
2020-09-08 12:35:00,413.12,413.83,413.06,413.43,702.0,413.12,413.83,413.06,413.43,702.0
2020-09-08 12:40:00,413.42,413.42,412.53,412.53,904.0,413.42,413.42,412.53,412.53,904.0
2020-09-08 12:45:00,412.72,413.52,412.72,413.52,200.0,412.72,413.52,412.72,413.52,200.0
2020-09-08 12:50:00,413.52,413.52,413.52,413.52,0.0,413.52,413.52,413.52,413.52,0.0
2020-09-08 12:55:00,412.68,412.68,412.67,412.68,100.0,412.68,412.68,412.67,412.68,100.0
2020-09-08 13:00:00,412.25,412.25,411.66,411.66,410.0,412.25,412.25,411.66,411.66,410.0
2020-09-08 13:05:00,411.33,411.33,411.19,411.19,200.0,411.33,411.33,411.19,411.19,200.0
2020-09-08 13:10:00,410.54,411.33,410.53,411.33,800.0,410.54,411.33,410.53,411.33,800.0
2020-09-08 13:15:00,411.12,412.0,411.11,411.99,800.0,411.12,412.0,411.11,411.99,800.0
2020-09-08 13:20:00,412.03,412.03,411.42,411.72,600.0,412.03,412.03,411.42,411.72,600.0
2020-09-08 13:25:00,411.44,412.24,411.27,411.94,800.0,411.44,412.24,411.27,411.94,800.0
2020-09-08 13:30:00,411.18,411.78,411.18,411.78,300.0,411.18,411.78,411.18,411.78,300.0
2020-09-08 13:35:00,411.77,411.97,411.76,411.97,490.0,411.77,411.97,411.76,411.97,490.0
2020-09-08 13:40:00,412.49,412.49,412.49,412.49,100.0,412.49,412.49,412.49,412.49,100.0
2020-09-08 13:45:00,412.03,412.13,411.39,411.39,460.0,412.03,412.13,411.39,411.39,460.0
2020-09-08 13:50:00,411.92,411.92,411.92,411.92,100.0,411.92,411.92,411.92,411.92,100.0
2020-09-08 13:55:00,411.7,411.87,411.22,411.64,1245.0,411.7,411.87,411.22,411.64,1245.0
2020-09-08 14:00:00,411.64,411.64,411.64,411.64,0.0,411.64,411.64,411.64,411.64,0.0
2020-09-08 14:05:00,411.19,411.19,410.58,410.58,200.0,411.19,411.19,410.58,410.58,200.0
2020-09-08 14:10:00,410.48,411.43,410.47,411.43,200.0,410.48,411.43,410.47,411.43,200.0
2020-09-08 14:15:00,410.4,410.4,410.4,410.4,100.0,410.4,410.4,410.4,410.4,100.0
2020-09-08 14:20:00,410.4,410.4,410.4,410.4,0.0,410.4,410.4,410.4,410.4,0.0
2020-09-08 14:25:00,408.45,408.45,407.31,407.31,201.0,408.45,408.45,407.31,407.31,201.0
2020-09-08 14:30:00,407.03,407.03,405.88,406.33,650.0,407.03,407.03,405.88,406.33,650.0
2020-09-08 14:35:00,406.0,406.0,406.0,406.0,100.0,406.0,406.0,406.0,406.0,100.0
2020-09-08 14:40:00,405.89,405.89,405.0,405.06,400.0,405.89,405.89,405.0,405.06,400.0
2020-09-08 14:45:00,405.85,406.18,405.17,406.12,890.0,405.85,406.18,405.17,406.12,890.0
2020-09-08 14:50:00,405.31,405.48,404.55,405.06,1200.0,405.31,405.48,404.55,405.06,1200.0
2020-09-08 14:55:00,406.48,407.39,406.48,406.51,800.0,406.48,407.39,406.48,406.51,800.0
2020-09-08 15:00:00,407.24,407.24,407.24,407.24,100.0,407.24,407.24,407.24,407.24,100.0
2020-09-08 15:05:00,405.67,405.67,405.67,405.67,100.0,405.67,405.67,405.67,405.67,100.0
2020-09-08 15:10:00,405.86,405.99,404.81,404.81,985.0,405.86,405.99,404.81,404.81,985.0
2020-09-08 15:15:00,405.16,406.61,405.03,406.61,900.0,405.16,406.61,405.03,406.61,900.0
2020-09-08 15:20:00,406.67,407.94,406.67,407.94,1129.0,406.67,407.94,406.67,407.94,1129.0
2020-09-08 15:25:00,408.0,409.07,408.0,408.47,900.0,408.0,409.07,408.0,408.47,900.0
2020-09-08 15:30:00,408.0,411.34,408.0,410.72,6796.0,408.0,411.34,408.0,410.72,6796.0
2020-09-08 15:35:00,411.17,411.78,410.17,410.18,4244.0,411.17,411.78,410.17,410.18,4244.0
2020-09-08 15:40:00,410.11,410.13,408.08,408.94,4756.0,410.11,410.13,408.08,408.94,4756.0
2020-09-08 15:45:00,408.99,410.42,408.71,410.42,8869.0,408.99,410.42,408.71,410.42,8869.0
2020-09-08 15:50:00,409.25,409.26,405.5,405.5,4733.0,409.25,409.26,405.5,405.5,4733.0
2020-09-08 15:55:00,406.38,409.36,404.79,406.48,67082.0,406.38,409.36,404.79,406.48,67082.0
2020-09-09 09:30:00,412.5,412.5,412.5,412.5,1641.0,412.5,412.5,412.5,412.5,1641.0
2020-09-09 09:35:00,411.62,412.01,410.72,410.72,400.0,411.62,412.01,410.72,410.72,400.0
2020-09-09 09:40:00,408.65,409.63,408.34,408.34,500.0,408.65,409.63,408.34,408.34,500.0
2020-09-09 09:45:00,408.91,408.91,405.47,405.47,800.0,408.91,408.91,405.47,405.47,800.0
2020-09-09 09:50:00,405.58,408.19,405.58,408.19,1527.0,405.58,408.19,405.58,408.19,1527.0
2020-09-09 09:55:00,408.67,408.67,408.66,408.67,100.0,408.67,408.67,408.66,408.67,100.0
2020-09-09 10:00:00,413.03,413.03,412.17,412.17,313.0,413.03,413.03,412.17,412.17,313.0
2020-09-09 10:05:00,412.15,412.15,412.14,412.15,100.0,412.15,412.15,412.14,412.15,100.0
2020-09-09 10:10:00,410.18,410.18,410.18,410.18,100.0,410.18,410.18,410.18,410.18,100.0
2020-09-09 10:15:00,409.95,410.26,409.87,409.88,1872.0,409.95,410.26,409.87,409.88,1872.0
2020-09-09 10:20:00,409.05,410.88,409.0,410.88,960.0,409.05,410.88,409.0,410.88,960.0
2020-09-09 10:25:00,411.28,411.42,411.02,411.02,600.0,411.28,411.42,411.02,411.02,600.0
2020-09-09 10:30:00,410.9,411.1,410.18,410.18,600.0,410.9,411.1,410.18,410.18,600.0
2020-09-09 10:35:00,409.71,413.18,409.7,413.18,3572.0,409.71,413.18,409.7,413.18,3572.0
2020-09-09 10:40:00,412.47,412.99,411.82,412.23,1108.0,412.47,412.99,411.82,412.23,1108.0
2020-09-09 10:45:00,411.96,412.19,411.45,411.79,900.0,411.96,412.19,411.45,411.79,900.0
2020-09-09 10:50:00,411.34,412.1,411.27,411.28,1636.0,411.34,412.1,411.27,411.28,1636.0
2020-09-09 10:55:00,412.31,412.4,411.58,411.58,2260.0,412.31,412.4,411.58,411.58,2260.0
2020-09-09 11:00:00,412.0,413.39,411.74,413.38,3724.0,412.0,413.39,411.74,413.38,3724.0
2020-09-09 11:05:00,413.76,413.94,412.3,412.3,1775.0,413.76,413.94,412.3,412.3,1775.0
2020-09-09 11:10:00,411.97,412.14,411.59,412.14,713.0,411.97,412.14,411.59,412.14,713.0
2020-09-09 11:15:00,412.56,412.66,411.8,411.8,1000.0,412.56,412.66,411.8,411.8,1000.0
2020-09-09 11:20:00,411.94,413.67,411.5,413.67,2751.0,411.94,413.67,411.5,413.67,2751.0
2020-09-09 11:25:00,413.49,414.93,413.49,414.15,1600.0,413.49,414.93,413.49,414.15,1600.0
2020-09-09 11:30:00,414.51,414.53,413.23,413.53,4351.0,414.51,414.53,413.23,413.53,4351.0
2020-09-09 11:35:00,413.49,414.46,413.48,414.0,2825.0,413.49,414.46,413.48,414.0,2825.0
2020-09-09 11:40:00,414.0,414.36,413.75,414.36,871.0,414.0,414.36,413.75,414.36,871.0
2020-09-09 11:45:00,414.49,414.65,414.27,414.65,500.0,414.49,414.65,414.27,414.65,500.0
2020-09-09 11:50:00,414.33,414.33,414.33,414.33,100.0,414.33,414.33,414.33,414.33,100.0
2020-09-09 11:55:00,414.24,414.24,414.23,414.24,100.0,414.24,414.24,414.23,414.24,100.0
2020-09-09 12:00:00,414.23,414.25,414.18,414.18,542.0,414.23,414.25,414.18,414.18,542.0
2020-09-09 12:05:00,414.41,415.57,414.4,415.57,1700.0,414.41,415.57,414.4,415.57,1700.0
2020-09-09 12:10:00,416.43,416.6,416.43,416.55,500.0,416.43,416.6,416.43,416.55,500.0
2020-09-09 12:15:00,416.56,416.79,416.56,416.79,500.0,416.56,416.79,416.56,416.79,500.0
2020-09-09 12:20:00,416.64,416.64,416.31,416.61,500.0,416.64,416.64,416.31,416.61,500.0
2020-09-09 12:25:00,416.99,417.0,416.68,416.68,600.0,416.99,417.0,416.68,416.68,600.0
2020-09-09 12:30:00,416.94,416.94,416.41,416.41,300.0,416.94,416.94,416.41,416.41,300.0
2020-09-09 12:35:00,416.41,416.41,416.41,416.41,0.0,416.41,416.41,416.41,416.41,0.0
2020-09-09 12:40:00,417.0,417.28,416.92,417.1,2739.0,417.0,417.28,416.92,417.1,2739.0
2020-09-09 12:45:00,417.0,417.28,416.9,417.0,2359.0,417.0,417.28,416.9,417.0,2359.0
2020-09-09 12:50:00,417.3,418.0,417.3,418.0,1100.0,417.3,418.0,417.3,418.0,1100.0
2020-09-09 12:55:00,418.35,418.75,418.16,418.75,600.0,418.35,418.75,418.16,418.75,600.0
2020-09-09 13:00:00,419.0,419.42,419.0,419.42,300.0,419.0,419.42,419.0,419.42,300.0
2020-09-09 13:05:00,419.16,419.28,419.14,419.28,870.0,419.16,419.28,419.14,419.28,870.0
2020-09-09 13:10:00,419.25,420.54,419.25,420.45,1400.0,419.25,420.54,419.25,420.45,1400.0
2020-09-09 13:15:00,420.16,420.16,418.78,418.78,1000.0,420.16,420.16,418.78,418.78,1000.0
2020-09-09 13:20:00,418.33,418.34,417.8,417.8,200.0,418.33,418.34,417.8,417.8,200.0
2020-09-09 13:25:00,417.68,417.69,417.68,417.68,200.0,417.68,417.69,417.68,417.68,200.0
2020-09-09 13:30:00,417.55,417.85,417.29,417.85,488.0,417.55,417.85,417.29,417.85,488.0
2020-09-09 13:35:00,418.26,418.87,418.26,418.87,1155.0,418.26,418.87,418.26,418.87,1155.0
2020-09-09 13:40:00,418.53,418.54,417.71,418.16,1490.0,418.53,418.54,417.71,418.16,1490.0
2020-09-09 13:45:00,417.9,418.11,417.61,418.11,1702.0,417.9,418.11,417.61,418.11,1702.0
2020-09-09 13:50:00,417.94,418.03,417.73,417.76,900.0,417.94,418.03,417.73,417.76,900.0
2020-09-09 13:55:00,417.51,417.51,417.11,417.11,414.0,417.51,417.51,417.11,417.11,414.0
2020-09-09 14:00:00,416.68,416.68,415.81,415.81,200.0,416.68,416.68,415.81,415.81,200.0
2020-09-09 14:05:00,415.95,417.07,415.95,417.06,1300.0,415.95,417.07,415.95,417.06,1300.0
2020-09-09 14:10:00,417.38,417.38,416.7,416.93,600.0,417.38,417.38,416.7,416.93,600.0
2020-09-09 14:15:00,416.93,416.93,416.93,416.93,0.0,416.93,416.93,416.93,416.93,0.0
2020-09-09 14:20:00,417.26,417.26,417.26,417.26,100.0,417.26,417.26,417.26,417.26,100.0
2020-09-09 14:25:00,417.72,418.34,417.09,418.09,2089.0,417.72,418.34,417.09,418.09,2089.0
2020-09-09 14:30:00,418.47,418.56,418.0,418.52,4500.0,418.47,418.56,418.0,418.52,4500.0
2020-09-09 14:35:00,418.52,418.97,418.49,418.88,701.0,418.52,418.97,418.49,418.88,701.0
2020-09-09 14:40:00,419.1,419.19,419.1,419.19,300.0,419.1,419.19,419.1,419.19,300.0
2020-09-09 14:45:00,419.33,419.63,418.92,419.63,1487.0,419.33,419.63,418.92,419.63,1487.0
2020-09-09 14:50:00,419.86,419.97,419.04,419.93,600.0,419.86,419.97,419.04,419.93,600.0
2020-09-09 14:55:00,419.93,419.93,419.92,419.93,100.0,419.93,419.93,419.92,419.93,100.0
2020-09-09 15:00:00,419.98,420.17,419.97,420.11,800.0,419.98,420.17,419.97,420.11,800.0
2020-09-09 15:05:00,420.28,420.92,420.23,420.92,700.0,420.28,420.92,420.23,420.92,700.0
2020-09-09 15:10:00,420.97,421.45,420.76,421.0,1765.0,420.97,421.45,420.76,421.0,1765.0
2020-09-09 15:15:00,421.22,421.38,421.22,421.38,200.0,421.22,421.38,421.22,421.38,200.0
2020-09-09 15:20:00,421.79,422.11,421.31,422.11,1224.0,421.79,422.11,421.31,422.11,1224.0
2020-09-09 15:25:00,422.05,422.4,421.53,421.75,2819.0,422.05,422.4,421.53,421.75,2819.0
2020-09-09 15:30:00,422.11,422.59,421.8,422.19,888.0,422.11,422.59,421.8,422.19,888.0
2020-09-09 15:35:00,422.02,422.02,420.62,420.62,1762.0,422.02,422.02,420.62,420.62,1762.0
2020-09-09 15:40:00,419.92,420.54,419.91,420.16,900.0,419.92,420.54,419.91,420.16,900.0
2020-09-09 15:45:00,420.13,420.43,419.52,420.43,1800.0,420.13,420.43,419.52,420.43,1800.0
2020-09-09 15:50:00,420.14,421.97,419.87,421.97,2700.0,420.14,421.97,419.87,421.97,2700.0
2020-09-09 15:55:00,421.88,421.88,419.23,419.36,10215.0,421.88,421.88,419.23,419.36,10215.0
2020-09-10 09:30:00,423.33,423.33,423.01,423.01,864.0,423.33,423.33,423.01,423.01,864.0
2020-09-10 09:35:00,424.96,424.96,424.95,424.96,100.0,424.96,424.96,424.95,424.96,100.0
2020-09-10 09:40:00,425.56,426.32,423.84,423.85,3100.0,425.56,426.32,423.84,423.85,3100.0
2020-09-10 09:45:00,422.48,424.53,422.47,424.53,800.0,422.48,424.53,422.47,424.53,800.0
2020-09-10 09:50:00,424.53,424.53,421.79,422.95,1200.0,424.53,424.53,421.79,422.95,1200.0
2020-09-10 09:55:00,422.96,422.99,421.95,422.07,600.0,422.96,422.99,421.95,422.07,600.0
2020-09-10 10:00:00,423.05,424.4,423.05,424.4,700.0,423.05,424.4,423.05,424.4,700.0
2020-09-10 10:05:00,425.7,426.01,425.41,426.01,400.0,425.7,426.01,425.41,426.01,400.0
2020-09-10 10:10:00,425.97,426.05,424.82,426.05,3400.0,425.97,426.05,424.82,426.05,3400.0
2020-09-10 10:15:00,426.05,426.05,426.05,426.05,0.0,426.05,426.05,426.05,426.05,0.0
2020-09-10 10:20:00,425.28,425.28,424.97,424.97,800.0,425.28,425.28,424.97,424.97,800.0
2020-09-10 10:25:00,424.4,424.4,423.95,423.95,500.0,424.4,424.4,423.95,423.95,500.0
2020-09-10 10:30:00,424.93,424.93,424.18,424.67,1893.0,424.93,424.93,424.18,424.67,1893.0
2020-09-10 10:35:00,425.49,425.81,425.48,425.81,800.0,425.49,425.81,425.48,425.81,800.0
2020-09-10 10:40:00,426.13,426.13,425.65,425.65,200.0,426.13,426.13,425.65,425.65,200.0
2020-09-10 10:45:00,424.96,424.96,422.88,422.88,1300.0,424.96,424.96,422.88,422.88,1300.0
2020-09-10 10:50:00,423.13,424.8,423.13,424.33,1300.0,423.13,424.8,423.13,424.33,1300.0
2020-09-10 10:55:00,423.31,423.65,421.96,421.98,1700.0,423.31,423.65,421.96,421.98,1700.0
2020-09-10 11:00:00,421.73,423.04,421.19,423.04,800.0,421.73,423.04,421.19,423.04,800.0
2020-09-10 11:05:00,422.85,424.6,422.85,423.47,3800.0,422.85,424.6,422.85,423.47,3800.0
2020-09-10 11:10:00,424.39,425.36,424.39,425.34,400.0,424.39,425.36,424.39,425.34,400.0
2020-09-10 11:15:00,426.21,426.21,424.85,424.86,500.0,426.21,426.21,424.85,424.86,500.0
2020-09-10 11:20:00,427.0,427.0,426.57,426.58,200.0,427.0,427.0,426.57,426.58,200.0
2020-09-10 11:25:00,427.69,427.69,427.06,427.07,1400.0,427.69,427.69,427.06,427.07,1400.0
2020-09-10 11:30:00,427.22,427.22,426.99,426.99,300.0,427.22,427.22,426.99,426.99,300.0
2020-09-10 11:35:00,426.6,427.32,426.6,427.08,400.0,426.6,427.32,426.6,427.08,400.0
2020-09-10 11:40:00,427.22,427.99,427.21,427.68,900.0,427.22,427.99,427.21,427.68,900.0
2020-09-10 11:45:00,427.12,427.58,426.65,427.58,1300.0,427.12,427.58,426.65,427.58,1300.0
2020-09-10 11:50:00,427.87,427.87,426.97,426.97,300.0,427.87,427.87,426.97,426.97,300.0
2020-09-10 11:55:00,426.46,426.46,426.46,426.46,300.0,426.46,426.46,426.46,426.46,300.0
2020-09-10 12:00:00,426.23,426.68,424.69,425.22,2100.0,426.23,426.68,424.69,425.22,2100.0
2020-09-10 12:05:00,425.92,426.17,425.77,426.17,300.0,425.92,426.17,425.77,426.17,300.0
2020-09-10 12:10:00,426.24,426.75,426.24,426.75,200.0,426.24,426.75,426.24,426.75,200.0
2020-09-10 12:15:00,425.82,426.01,425.82,426.01,300.0,425.82,426.01,425.82,426.01,300.0
2020-09-10 12:20:00,425.91,425.91,424.97,425.41,1100.0,425.91,425.91,424.97,425.41,1100.0
2020-09-10 12:25:00,425.5,425.58,424.87,424.87,800.0,425.5,425.58,424.87,424.87,800.0
2020-09-10 12:30:00,424.86,425.48,424.8,424.98,2500.0,424.86,425.48,424.8,424.98,2500.0
2020-09-10 12:35:00,424.62,424.62,424.1,424.13,500.0,424.62,424.62,424.1,424.13,500.0
2020-09-10 12:40:00,423.96,423.96,423.77,423.87,300.0,423.96,423.96,423.77,423.87,300.0
2020-09-10 12:45:00,423.94,423.94,423.64,423.64,600.0,423.94,423.94,423.64,423.64,600.0
2020-09-10 12:50:00,423.87,424.11,423.74,423.78,3300.0,423.87,424.11,423.74,423.78,3300.0
2020-09-10 12:55:00,423.63,423.78,423.28,423.75,2400.0,423.63,423.78,423.28,423.75,2400.0
2020-09-10 13:00:00,423.0,424.12,422.81,423.63,2600.0,423.0,424.12,422.81,423.63,2600.0
2020-09-10 13:05:00,423.22,423.31,423.05,423.05,300.0,423.22,423.31,423.05,423.05,300.0
2020-09-10 13:10:00,423.61,423.61,423.0,423.0,3800.0,423.61,423.61,423.0,423.0,3800.0
2020-09-10 13:15:00,422.41,423.28,422.4,423.28,1107.0,422.41,423.28,422.4,423.28,1107.0
2020-09-10 13:20:00,423.5,423.51,423.43,423.43,300.0,423.5,423.51,423.43,423.43,300.0
2020-09-10 13:25:00,423.43,423.43,423.43,423.43,0.0,423.43,423.43,423.43,423.43,0.0
2020-09-10 13:30:00,422.79,422.82,422.55,422.55,422.0,422.79,422.82,422.55,422.55,422.0
2020-09-10 13:35:00,422.63,422.63,422.14,422.17,400.0,422.63,422.63,422.14,422.17,400.0
2020-09-10 13:40:00,421.18,421.5,421.18,421.47,700.0,421.18,421.5,421.18,421.47,700.0
2020-09-10 13:45:00,422.14,422.18,421.49,421.49,800.0,422.14,422.18,421.49,421.49,800.0
2020-09-10 13:50:00,421.31,421.98,421.31,421.44,700.0,421.31,421.98,421.31,421.44,700.0
2020-09-10 13:55:00,421.35,421.62,420.82,420.84,500.0,421.35,421.62,420.82,420.84,500.0
2020-09-10 14:00:00,420.64,421.57,420.46,421.57,400.0,420.64,421.57,420.46,421.57,400.0
2020-09-10 14:05:00,421.19,421.19,420.37,420.37,300.0,421.19,421.19,420.37,420.37,300.0
2020-09-10 14:10:00,420.51,420.64,419.99,420.0,600.0,420.51,420.64,419.99,420.0,600.0
2020-09-10 14:15:00,418.87,418.87,418.31,418.61,2058.0,418.87,418.87,418.31,418.61,2058.0
2020-09-10 14:20:00,418.56,418.61,417.22,417.22,900.0,418.56,418.61,417.22,417.22,900.0
2020-09-10 14:25:00,417.72,417.72,416.09,416.09,780.0,417.72,417.72,416.09,416.09,780.0
2020-09-10 14:30:00,416.4,418.38,416.39,417.96,3100.0,416.4,418.38,416.39,417.96,3100.0
2020-09-10 14:35:00,417.11,418.19,417.1,418.19,1600.0,417.11,418.19,417.1,418.19,1600.0
2020-09-10 14:40:00,418.13,418.36,416.61,417.08,2200.0,418.13,418.36,416.61,417.08,2200.0
2020-09-10 14:45:00,417.84,419.15,417.84,419.15,200.0,417.84,419.15,417.84,419.15,200.0
2020-09-10 14:50:00,419.01,419.49,418.44,418.66,3500.0,419.01,419.49,418.44,418.66,3500.0
2020-09-10 14:55:00,418.64,418.86,418.64,418.86,300.0,418.64,418.86,418.64,418.86,300.0
2020-09-10 15:00:00,419.46,419.46,417.42,417.75,600.0,419.46,419.46,417.42,417.75,600.0
2020-09-10 15:05:00,417.42,417.42,416.31,416.31,300.0,417.42,417.42,416.31,416.31,300.0
2020-09-10 15:10:00,415.01,415.97,415.01,415.26,1500.0,415.01,415.97,415.01,415.26,1500.0
2020-09-10 15:15:00,415.03,415.86,413.89,413.9,800.0,415.03,415.86,413.89,413.9,800.0
2020-09-10 15:20:00,413.85,415.19,413.84,413.87,502.0,413.85,415.19,413.84,413.87,502.0
2020-09-10 15:25:00,413.43,414.78,413.43,414.78,200.0,413.43,414.78,413.43,414.78,200.0
2020-09-10 15:30:00,415.45,415.77,414.82,415.77,700.0,415.45,415.77,414.82,415.77,700.0
2020-09-10 15:35:00,415.91,415.91,414.08,414.74,1300.0,415.91,415.91,414.08,414.74,1300.0
2020-09-10 15:40:00,414.65,416.18,414.65,415.51,20657.0,414.65,416.18,414.65,415.51,20657.0
2020-09-10 15:45:00,415.46,415.61,413.74,414.28,1987.0,415.46,415.61,413.74,414.28,1987.0
2020-09-10 15:50:00,414.33,415.46,414.19,414.73,3606.0,414.33,415.46,414.19,414.73,3606.0
2020-09-10 15:55:00,415.3,415.97,413.06,413.22,7135.0,415.3,415.97,413.06,413.22,7135.0
2020-09-11 09:30:00,418.72,418.72,416.35,416.68,1928.0,418.72,418.72,416.35,416.68,1928.0
2020-09-11 09:35:00,414.73,416.81,414.57,416.81,2553.0,414.73,416.81,414.57,416.81,2553.0
2020-09-11 09:40:00,416.76,416.76,415.81,415.81,400.0,416.76,416.76,415.81,415.81,400.0
2020-09-11 09:45:00,414.93,417.27,414.92,415.75,300.0,414.93,417.27,414.92,415.75,300.0
2020-09-11 09:50:00,417.26,417.26,415.98,416.41,500.0,417.26,417.26,415.98,416.41,500.0
2020-09-11 09:55:00,416.4,417.21,414.72,415.04,905.0,416.4,417.21,414.72,415.04,905.0
2020-09-11 10:00:00,413.7,415.86,413.7,415.79,1100.0,413.7,415.86,413.7,415.79,1100.0
2020-09-11 10:05:00,413.47,417.12,413.47,417.12,900.0,413.47,417.12,413.47,417.12,900.0
2020-09-11 10:10:00,413.98,414.62,413.34,413.86,500.0,413.98,414.62,413.34,413.86,500.0
2020-09-11 10:15:00,413.65,414.66,412.89,413.91,1200.0,413.65,414.66,412.89,413.91,1200.0
2020-09-11 10:20:00,414.19,415.17,414.19,415.17,600.0,414.19,415.17,414.19,415.17,600.0
2020-09-11 10:25:00,414.46,414.46,413.08,413.08,413.0,414.46,414.46,413.08,413.08,413.0
2020-09-11 10:30:00,413.0,413.01,412.33,412.33,400.0,413.0,413.01,412.33,412.33,400.0
2020-09-11 10:35:00,412.74,414.82,412.74,414.81,1299.0,412.74,414.82,412.74,414.81,1299.0
2020-09-11 10:40:00,414.92,415.45,414.92,415.45,220.0,414.92,415.45,414.92,415.45,220.0
2020-09-11 10:45:00,416.05,416.05,416.04,416.05,100.0,416.05,416.05,416.04,416.05,100.0
2020-09-11 10:50:00,415.06,416.42,415.06,415.75,401.0,415.06,416.42,415.06,415.75,401.0
2020-09-11 10:55:00,416.83,416.83,412.84,412.84,1000.0,416.83,416.83,412.84,412.84,1000.0
2020-09-11 11:00:00,414.56,415.8,414.55,415.09,912.0,414.56,415.8,414.55,415.09,912.0
2020-09-11 11:05:00,416.8,417.35,416.8,417.35,300.0,416.8,417.35,416.8,417.35,300.0
2020-09-11 11:10:00,416.61,417.45,416.61,417.44,800.0,416.61,417.45,416.61,417.44,800.0
2020-09-11 11:15:00,417.38,417.98,417.38,417.98,660.0,417.38,417.98,417.38,417.98,660.0
2020-09-11 11:20:00,417.89,417.89,416.55,417.54,700.0,417.89,417.89,416.55,417.54,700.0
2020-09-11 11:25:00,415.91,416.78,415.46,415.47,400.0,415.91,416.78,415.46,415.47,400.0
2020-09-11 11:30:00,414.38,415.98,414.22,415.98,612.0,414.38,415.98,414.22,415.98,612.0
2020-09-11 11:35:00,414.93,414.93,414.92,414.93,100.0,414.93,414.93,414.92,414.93,100.0
2020-09-11 11:40:00,414.61,414.61,412.07,413.51,2300.0,414.61,414.61,412.07,413.51,2300.0
2020-09-11 11:45:00,413.51,413.51,413.51,413.51,0.0,413.51,413.51,413.51,413.51,0.0
2020-09-11 11:50:00,413.34,413.54,412.66,412.66,1351.0,413.34,413.54,412.66,412.66,1351.0
2020-09-11 11:55:00,412.87,412.87,412.27,412.27,300.0,412.87,412.87,412.27,412.27,300.0
2020-09-11 12:00:00,412.77,415.02,412.76,415.02,1318.0,412.77,415.02,412.76,415.02,1318.0
2020-09-11 12:05:00,414.4,414.92,414.4,414.86,700.0,414.4,414.92,414.4,414.86,700.0
2020-09-11 12:10:00,414.67,414.67,414.06,414.06,400.0,414.67,414.67,414.06,414.06,400.0
2020-09-11 12:15:00,413.98,413.98,413.98,413.98,100.0,413.98,413.98,413.98,413.98,100.0
2020-09-11 12:20:00,414.12,416.24,414.12,416.24,800.0,414.12,416.24,414.12,416.24,800.0
2020-09-11 12:25:00,416.15,416.15,416.15,416.15,100.0,416.15,416.15,416.15,416.15,100.0
2020-09-11 12:30:00,414.85,414.91,414.84,414.91,600.0,414.85,414.91,414.84,414.91,600.0
2020-09-11 12:35:00,412.81,412.82,412.8,412.81,200.0,412.81,412.82,412.8,412.81,200.0
2020-09-11 12:40:00,412.75,412.75,412.34,412.35,200.0,412.75,412.75,412.34,412.35,200.0
2020-09-11 12:45:00,412.56,412.56,410.95,411.42,2450.0,412.56,412.56,410.95,411.42,2450.0
2020-09-11 12:50:00,411.5,412.92,411.5,412.74,1400.0,411.5,412.92,411.5,412.74,1400.0
2020-09-11 12:55:00,412.24,412.36,411.46,411.57,2000.0,412.24,412.36,411.46,411.57,2000.0
2020-09-11 13:00:00,411.23,412.94,411.23,412.94,3600.0,411.23,412.94,411.23,412.94,3600.0
2020-09-11 13:05:00,412.2,412.92,411.54,412.0,3910.0,412.2,412.92,411.54,412.0,3910.0
2020-09-11 13:10:00,411.79,411.79,411.38,411.38,300.0,411.79,411.79,411.38,411.38,300.0
2020-09-11 13:15:00,411.65,412.43,410.71,410.72,600.0,411.65,412.43,410.71,410.72,600.0
2020-09-11 13:20:00,410.78,410.88,410.0,410.0,655.0,410.78,410.88,410.0,410.0,655.0
2020-09-11 13:25:00,410.0,410.06,409.85,410.06,500.0,410.0,410.06,409.85,410.06,500.0
2020-09-11 13:30:00,409.34,410.12,409.09,409.88,1002.0,409.34,410.12,409.09,409.88,1002.0
2020-09-11 13:35:00,410.22,410.44,409.99,409.99,915.0,410.22,410.44,409.99,409.99,915.0
2020-09-11 13:40:00,411.52,411.52,411.52,411.52,100.0,411.52,411.52,411.52,411.52,100.0
2020-09-11 13:45:00,411.38,411.39,411.38,411.38,107.0,411.38,411.39,411.38,411.38,107.0
2020-09-11 13:50:00,411.97,413.39,411.97,412.54,800.0,411.97,413.39,411.97,412.54,800.0
2020-09-11 13:55:00,412.09,412.09,410.46,410.46,900.0,412.09,412.09,410.46,410.46,900.0
2020-09-11 14:00:00,410.34,411.34,410.34,411.34,300.0,410.34,411.34,410.34,411.34,300.0
2020-09-11 14:05:00,412.89,413.87,412.89,413.87,300.0,412.89,413.87,412.89,413.87,300.0
2020-09-11 14:10:00,414.31,414.99,414.31,414.39,400.0,414.31,414.99,414.31,414.39,400.0
2020-09-11 14:15:00,413.72,413.72,412.9,412.9,500.0,413.72,413.72,412.9,412.9,500.0
2020-09-11 14:20:00,412.95,412.95,412.95,412.95,100.0,412.95,412.95,412.95,412.95,100.0
2020-09-11 14:25:00,412.89,412.89,412.53,412.57,300.0,412.89,412.89,412.53,412.57,300.0
2020-09-11 14:30:00,412.87,413.02,412.87,413.02,300.0,412.87,413.02,412.87,413.02,300.0
2020-09-11 14:35:00,413.42,414.14,413.42,414.14,400.0,413.42,414.14,413.42,414.14,400.0
2020-09-11 14:40:00,414.08,415.01,414.08,415.01,500.0,414.08,415.01,414.08,415.01,500.0
2020-09-11 14:45:00,414.21,414.21,414.21,414.21,100.0,414.21,414.21,414.21,414.21,100.0
2020-09-11 14:50:00,414.02,414.19,414.02,414.19,700.0,414.02,414.19,414.02,414.19,700.0
2020-09-11 14:55:00,413.66,413.66,412.2,413.37,1602.0,413.66,413.66,412.2,413.37,1602.0
2020-09-11 15:00:00,412.98,413.03,412.62,412.91,1200.0,412.98,413.03,412.62,412.91,1200.0
2020-09-11 15:05:00,412.83,413.37,412.35,412.81,1600.0,412.83,413.37,412.35,412.81,1600.0
2020-09-11 15:10:00,412.63,413.69,412.63,413.48,600.0,412.63,413.69,412.63,413.48,600.0
2020-09-11 15:15:00,414.75,414.75,414.75,414.75,100.0,414.75,414.75,414.75,414.75,100.0
2020-09-11 15:20:00,415.08,415.94,414.91,415.61,500.0,415.08,415.94,414.91,415.61,500.0
2020-09-11 15:25:00,416.0,416.82,416.0,416.82,700.0,416.0,416.82,416.0,416.82,700.0
2020-09-11 15:30:00,416.7,417.62,416.7,417.62,1000.0,416.7,417.62,416.7,417.62,1000.0
2020-09-11 15:35:00,416.96,417.41,416.27,417.02,4700.0,416.96,417.41,416.27,417.02,4700.0
2020-09-11 15:40:00,417.38,418.24,416.86,418.24,4538.0,417.38,418.24,416.86,418.24,4538.0
2020-09-11 15:45:00,418.63,418.72,417.44,417.99,1690.0,418.63,418.72,417.44,417.99,1690.0
2020-09-11 15:50:00,417.36,417.67,415.61,417.05,5072.0,417.36,417.67,415.61,417.05,5072.0
2020-09-11 15:55:00,416.86,417.98,416.22,416.59,15076.0,416.86,417.98,416.22,416.59,15076.0
2020-09-14 09:30:00,423.62,423.62,423.0,423.0,716.0,423.62,423.62,423.0,423.0,716.0
2020-09-14 09:35:00,423.21,424.0,422.41,422.72,601.0,423.21,424.0,422.41,422.72,601.0
2020-09-14 09:40:00,423.43,423.43,423.43,423.43,100.0,423.43,423.43,423.43,423.43,100.0
2020-09-14 09:45:00,423.43,423.43,423.43,423.43,0.0,423.43,423.43,423.43,423.43,0.0
2020-09-14 09:50:00,423.43,423.43,423.43,423.43,0.0,423.43,423.43,423.43,423.43,0.0
2020-09-14 09:55:00,423.43,423.43,423.43,423.43,0.0,423.43,423.43,423.43,423.43,0.0
2020-09-14 10:00:00,422.0,423.7,422.0,422.98,800.0,422.0,423.7,422.0,422.98,800.0
2020-09-14 10:05:00,422.72,422.72,422.35,422.35,400.0,422.72,422.72,422.35,422.35,400.0
2020-09-14 10:10:00,422.5,422.5,421.18,421.18,400.0,422.5,422.5,421.18,421.18,400.0
2020-09-14 10:15:00,420.65,421.07,420.37,421.02,900.0,420.65,421.07,420.37,421.02,900.0
2020-09-14 10:20:00,421.46,421.81,421.46,421.81,200.0,421.46,421.81,421.46,421.81,200.0
2020-09-14 10:25:00,421.69,422.92,421.69,422.83,1300.0,421.69,422.92,421.69,422.83,1300.0
2020-09-14 10:30:00,423.75,423.75,423.75,423.75,100.0,423.75,423.75,423.75,423.75,100.0
2020-09-14 10:35:00,424.35,424.35,423.16,423.17,700.0,424.35,424.35,423.16,423.17,700.0
2020-09-14 10:40:00,423.04,423.05,423.03,423.05,300.0,423.04,423.05,423.03,423.05,300.0
2020-09-14 10:45:00,422.28,422.28,421.53,421.53,300.0,422.28,422.28,421.53,421.53,300.0
2020-09-14 10:50:00,422.05,422.05,422.04,422.05,100.0,422.05,422.05,422.04,422.05,100.0
2020-09-14 10:55:00,421.9,422.13,421.56,422.09,1316.0,421.9,422.13,421.56,422.09,1316.0
2020-09-14 11:00:00,422.06,423.0,422.06,423.0,1509.0,422.06,423.0,422.06,423.0,1509.0
2020-09-14 11:05:00,422.98,423.58,422.97,423.25,785.0,422.98,423.58,422.97,423.25,785.0
2020-09-14 11:10:00,422.89,422.89,421.99,421.99,200.0,422.89,422.89,421.99,421.99,200.0
2020-09-14 11:15:00,421.72,423.0,421.72,422.4,535.0,421.72,423.0,421.72,422.4,535.0
2020-09-14 11:20:00,422.37,422.37,422.37,422.37,120.0,422.37,422.37,422.37,422.37,120.0
2020-09-14 11:25:00,422.4,422.4,422.4,422.4,150.0,422.4,422.4,422.4,422.4,150.0
2020-09-14 11:30:00,422.64,422.64,422.64,422.64,100.0,422.64,422.64,422.64,422.64,100.0
2020-09-14 11:35:00,422.65,423.04,422.51,422.79,1000.0,422.65,423.04,422.51,422.79,1000.0
2020-09-14 11:40:00,422.79,422.79,422.79,422.79,0.0,422.79,422.79,422.79,422.79,0.0
2020-09-14 11:45:00,422.97,422.97,422.97,422.97,100.0,422.97,422.97,422.97,422.97,100.0
2020-09-14 11:50:00,422.71,423.76,422.71,423.76,733.0,422.71,423.76,422.71,423.76,733.0
2020-09-14 11:55:00,423.76,423.76,423.76,423.76,0.0,423.76,423.76,423.76,423.76,0.0
2020-09-14 12:00:00,423.42,423.42,423.42,423.42,100.0,423.42,423.42,423.42,423.42,100.0
2020-09-14 12:05:00,423.68,424.42,423.55,424.42,743.0,423.68,424.42,423.55,424.42,743.0
2020-09-14 12:10:00,423.99,423.99,423.85,423.86,700.0,423.99,423.99,423.85,423.86,700.0
2020-09-14 12:15:00,423.77,424.17,423.75,423.75,500.0,423.77,424.17,423.75,423.75,500.0
2020-09-14 12:20:00,422.63,422.63,422.52,422.52,400.0,422.63,422.63,422.52,422.52,400.0
2020-09-14 12:25:00,422.52,422.52,422.52,422.52,0.0,422.52,422.52,422.52,422.52,0.0
2020-09-14 12:30:00,422.5,422.5,422.07,422.07,200.0,422.5,422.5,422.07,422.07,200.0
2020-09-14 12:35:00,421.69,421.8,421.15,421.15,300.0,421.69,421.8,421.15,421.15,300.0
2020-09-14 12:40:00,421.52,422.2,421.52,422.16,500.0,421.52,422.2,421.52,422.16,500.0
2020-09-14 12:45:00,421.03,421.03,421.03,421.03,100.0,421.03,421.03,421.03,421.03,100.0
2020-09-14 12:50:00,421.02,421.02,421.02,421.02,100.0,421.02,421.02,421.02,421.02,100.0
2020-09-14 12:55:00,421.02,421.02,421.02,421.02,0.0,421.02,421.02,421.02,421.02,0.0
2020-09-14 13:00:00,421.02,421.02,421.02,421.02,0.0,421.02,421.02,421.02,421.02,0.0
2020-09-14 13:05:00,421.74,421.74,421.68,421.71,394.0,421.74,421.74,421.68,421.71,394.0
2020-09-14 13:10:00,420.76,420.76,419.97,420.59,1126.0,420.76,420.76,419.97,420.59,1126.0
2020-09-14 13:15:00,420.34,420.34,419.67,419.67,300.0,420.34,420.34,419.67,419.67,300.0
2020-09-14 13:20:00,418.73,419.82,418.73,419.81,1585.0,418.73,419.82,418.73,419.81,1585.0
2020-09-14 13:25:00,420.18,421.02,420.18,421.02,622.0,420.18,421.02,420.18,421.02,622.0
2020-09-14 13:30:00,421.29,421.29,420.47,420.47,200.0,421.29,421.29,420.47,420.47,200.0
2020-09-14 13:35:00,420.94,421.52,420.94,421.52,200.0,420.94,421.52,420.94,421.52,200.0
2020-09-14 13:40:00,422.24,422.24,422.24,422.24,100.0,422.24,422.24,422.24,422.24,100.0
2020-09-14 13:45:00,421.6,422.07,421.6,422.07,200.0,421.6,422.07,421.6,422.07,200.0
2020-09-14 13:50:00,422.37,422.37,422.36,422.37,100.0,422.37,422.37,422.36,422.37,100.0
2020-09-14 13:55:00,422.37,422.37,422.37,422.37,0.0,422.37,422.37,422.37,422.37,0.0
2020-09-14 14:00:00,421.31,421.34,420.86,420.99,1378.0,421.31,421.34,420.86,420.99,1378.0
2020-09-14 14:05:00,422.74,423.05,422.74,423.05,200.0,422.74,423.05,422.74,423.05,200.0
2020-09-14 14:10:00,422.57,422.57,422.57,422.57,100.0,422.57,422.57,422.57,422.57,100.0
2020-09-14 14:15:00,422.54,422.54,422.54,422.54,100.0,422.54,422.54,422.54,422.54,100.0
2020-09-14 14:20:00,422.64,422.64,422.64,422.64,100.0,422.64,422.64,422.64,422.64,100.0
2020-09-14 14:25:00,422.47,422.88,422.12,422.66,2162.0,422.47,422.88,422.12,422.66,2162.0
2020-09-14 14:30:00,422.77,423.12,422.77,423.12,200.0,422.77,423.12,422.77,423.12,200.0
2020-09-14 14:35:00,423.12,423.12,423.12,423.12,0.0,423.12,423.12,423.12,423.12,0.0
2020-09-14 14:40:00,423.17,423.67,423.17,423.43,1600.0,423.17,423.67,423.17,423.43,1600.0
2020-09-14 14:45:00,422.93,423.18,422.93,423.18,300.0,422.93,423.18,422.93,423.18,300.0
2020-09-14 14:50:00,423.18,423.18,423.18,423.18,0.0,423.18,423.18,423.18,423.18,0.0
2020-09-14 14:55:00,423.56,423.83,423.56,423.83,500.0,423.56,423.83,423.56,423.83,500.0
2020-09-14 15:00:00,423.76,423.76,423.38,423.38,200.0,423.76,423.76,423.38,423.38,200.0
2020-09-14 15:05:00,422.92,422.99,422.76,422.99,400.0,422.92,422.99,422.76,422.99,400.0
2020-09-14 15:10:00,422.98,423.75,422.98,423.05,1100.0,422.98,423.75,422.98,423.05,1100.0
2020-09-14 15:15:00,422.86,424.45,422.86,424.45,500.0,422.86,424.45,422.86,424.45,500.0
2020-09-14 15:20:00,424.08,424.09,422.65,422.65,897.0,424.08,424.09,422.65,422.65,897.0
2020-09-14 15:25:00,423.36,424.71,423.36,424.71,500.0,423.36,424.71,423.36,424.71,500.0
2020-09-14 15:30:00,425.46,425.46,424.08,424.08,900.0,425.46,425.46,424.08,424.08,900.0
2020-09-14 15:35:00,424.19,424.94,423.75,424.63,1675.0,424.19,424.94,423.75,424.63,1675.0
2020-09-14 15:40:00,424.73,425.37,424.69,425.19,1748.0,424.73,425.37,424.69,425.19,1748.0
2020-09-14 15:45:00,425.26,426.92,424.98,426.92,2405.0,425.26,426.92,424.98,426.92,2405.0
2020-09-14 15:50:00,426.22,426.31,424.43,424.43,2632.0,426.22,426.31,424.43,424.43,2632.0
2020-09-14 15:55:00,424.46,425.38,424.31,424.72,9192.0,424.46,425.38,424.31,424.72,9192.0
2020-09-15 09:30:00,432.0,432.0,429.98,429.98,1274.0,432.0,432.0,429.98,429.98,1274.0
2020-09-15 09:35:00,430.6,430.6,430.29,430.29,400.0,430.6,430.6,430.29,430.29,400.0
2020-09-15 09:40:00,431.71,433.42,431.7,433.42,400.0,431.71,433.42,431.7,433.42,400.0
2020-09-15 09:45:00,432.37,432.92,430.91,432.92,500.0,432.37,432.92,430.91,432.92,500.0
2020-09-15 09:50:00,433.19,434.77,432.81,434.77,715.0,433.19,434.77,432.81,434.77,715.0
2020-09-15 09:55:00,434.71,435.25,433.17,433.18,400.0,434.71,435.25,433.17,433.18,400.0
2020-09-15 10:00:00,433.16,433.16,432.54,432.54,1405.0,433.16,433.16,432.54,432.54,1405.0
2020-09-15 10:05:00,432.54,432.77,431.94,432.77,900.0,432.54,432.77,431.94,432.77,900.0
2020-09-15 10:10:00,432.93,433.96,431.8,431.8,900.0,432.93,433.96,431.8,431.8,900.0
2020-09-15 10:15:00,431.85,431.85,431.53,431.54,200.0,431.85,431.85,431.53,431.54,200.0
2020-09-15 10:20:00,431.21,431.21,430.3,430.3,710.0,431.21,431.21,430.3,430.3,710.0
2020-09-15 10:25:00,431.03,431.03,429.84,431.0,400.0,431.03,431.03,429.84,431.0,400.0
2020-09-15 10:30:00,430.3,431.0,430.29,430.97,600.0,430.3,431.0,430.29,430.97,600.0
2020-09-15 10:35:00,432.03,432.03,430.91,431.29,679.0,432.03,432.03,430.91,431.29,679.0
2020-09-15 10:40:00,430.71,431.35,430.15,430.16,500.0,430.71,431.35,430.15,430.16,500.0
2020-09-15 10:45:00,431.01,432.31,431.01,432.31,461.0,431.01,432.31,431.01,432.31,461.0
2020-09-15 10:50:00,432.31,432.31,432.31,432.31,0.0,432.31,432.31,432.31,432.31,0.0
2020-09-15 10:55:00,433.66,434.03,433.66,433.79,550.0,433.66,434.03,433.66,433.79,550.0
2020-09-15 11:00:00,434.15,434.32,433.92,434.31,800.0,434.15,434.32,433.92,434.31,800.0
2020-09-15 11:05:00,434.64,434.64,434.64,434.64,100.0,434.64,434.64,434.64,434.64,100.0
2020-09-15 11:10:00,434.92,434.92,433.8,433.9,1118.0,434.92,434.92,433.8,433.9,1118.0
2020-09-15 11:15:00,433.27,433.96,433.11,433.87,500.0,433.27,433.96,433.11,433.87,500.0
2020-09-15 11:20:00,434.06,434.06,434.06,434.06,100.0,434.06,434.06,434.06,434.06,100.0
2020-09-15 11:25:00,433.12,434.7,433.12,434.11,500.0,433.12,434.7,433.12,434.11,500.0
2020-09-15 11:30:00,434.33,435.89,434.33,435.87,900.0,434.33,435.89,434.33,435.87,900.0
2020-09-15 11:35:00,435.95,435.95,434.73,435.02,600.0,435.95,435.95,434.73,435.02,600.0
2020-09-15 11:40:00,435.3,435.84,435.3,435.68,800.0,435.3,435.84,435.3,435.68,800.0
2020-09-15 11:45:00,435.59,435.59,435.59,435.59,100.0,435.59,435.59,435.59,435.59,100.0
2020-09-15 11:50:00,435.58,435.58,434.34,434.34,200.0,435.58,435.58,434.34,434.34,200.0
2020-09-15 11:55:00,435.13,435.13,435.12,435.13,100.0,435.13,435.13,435.12,435.13,100.0
2020-09-15 12:00:00,436.79,436.79,436.1,436.11,200.0,436.79,436.79,436.1,436.11,200.0
2020-09-15 12:05:00,436.57,436.57,435.89,435.89,900.0,436.57,436.57,435.89,435.89,900.0
2020-09-15 12:10:00,436.03,436.03,435.09,435.09,300.0,436.03,436.03,435.09,435.09,300.0
2020-09-15 12:15:00,435.09,435.09,435.09,435.09,0.0,435.09,435.09,435.09,435.09,0.0
2020-09-15 12:20:00,436.0,436.02,435.99,435.99,400.0,436.0,436.02,435.99,435.99,400.0
2020-09-15 12:25:00,435.77,435.77,435.76,435.77,200.0,435.77,435.77,435.76,435.77,200.0
2020-09-15 12:30:00,435.18,435.26,435.18,435.26,200.0,435.18,435.26,435.18,435.26,200.0
2020-09-15 12:35:00,434.82,434.82,434.04,434.43,300.0,434.82,434.82,434.04,434.43,300.0
2020-09-15 12:40:00,434.83,435.24,434.26,434.53,800.0,434.83,435.24,434.26,434.53,800.0
2020-09-15 12:45:00,434.55,434.55,434.19,434.19,200.0,434.55,434.55,434.19,434.19,200.0
2020-09-15 12:50:00,433.75,434.15,433.75,434.15,200.0,433.75,434.15,433.75,434.15,200.0
2020-09-15 12:55:00,434.22,434.22,433.65,433.66,400.0,434.22,434.22,433.65,433.66,400.0
2020-09-15 13:00:00,433.64,433.64,433.1,433.47,600.0,433.64,433.64,433.1,433.47,600.0
2020-09-15 13:05:00,433.51,434.15,432.63,432.63,1700.0,433.51,434.15,432.63,432.63,1700.0
2020-09-15 13:10:00,433.82,434.81,432.54,432.54,2000.0,433.82,434.81,432.54,432.54,2000.0
2020-09-15 13:15:00,432.5,432.99,432.5,432.99,200.0,432.5,432.99,432.5,432.99,200.0
2020-09-15 13:20:00,433.25,433.25,431.9,432.21,4554.0,433.25,433.25,431.9,432.21,4554.0
2020-09-15 13:25:00,433.0,433.0,433.0,433.0,100.0,433.0,433.0,433.0,433.0,100.0
2020-09-15 13:30:00,433.14,433.14,432.73,433.1,300.0,433.14,433.14,432.73,433.1,300.0
2020-09-15 13:35:00,434.09,434.09,433.57,433.81,300.0,434.09,434.09,433.57,433.81,300.0
2020-09-15 13:40:00,434.11,434.2,434.11,434.2,300.0,434.11,434.2,434.11,434.2,300.0
2020-09-15 13:45:00,434.2,434.2,434.15,434.15,200.0,434.2,434.2,434.15,434.15,200.0
2020-09-15 13:50:00,433.4,433.91,432.99,432.99,1713.0,433.4,433.91,432.99,432.99,1713.0
2020-09-15 13:55:00,432.91,432.91,432.91,432.91,100.0,432.91,432.91,432.91,432.91,100.0
2020-09-15 14:00:00,432.92,432.98,432.6,432.63,500.0,432.92,432.98,432.6,432.63,500.0
2020-09-15 14:05:00,432.67,433.11,432.67,433.11,219.0,432.67,433.11,432.67,433.11,219.0
2020-09-15 14:10:00,433.04,433.04,432.49,432.5,200.0,433.04,433.04,432.49,432.5,200.0
2020-09-15 14:15:00,433.1,434.1,433.1,434.1,300.0,433.1,434.1,433.1,434.1,300.0
2020-09-15 14:20:00,434.1,434.1,434.1,434.1,0.0,434.1,434.1,434.1,434.1,0.0
2020-09-15 14:25:00,434.21,434.24,433.85,433.85,800.0,434.21,434.24,433.85,433.85,800.0
2020-09-15 14:30:00,433.88,433.88,433.87,433.88,100.0,433.88,433.88,433.87,433.88,100.0
2020-09-15 14:35:00,433.64,434.24,433.63,433.9,520.0,433.64,434.24,433.63,433.9,520.0
2020-09-15 14:40:00,434.0,434.28,433.89,433.9,900.0,434.0,434.28,433.89,433.9,900.0
2020-09-15 14:45:00,433.48,433.65,433.09,433.65,768.0,433.48,433.65,433.09,433.65,768.0
2020-09-15 14:50:00,434.27,434.27,433.8,433.8,500.0,434.27,434.27,433.8,433.8,500.0
2020-09-15 14:55:00,433.45,433.94,433.45,433.94,300.0,433.45,433.94,433.45,433.94,300.0
2020-09-15 15:00:00,433.6,433.6,433.33,433.34,200.0,433.6,433.6,433.33,433.34,200.0
2020-09-15 15:05:00,432.64,432.87,432.64,432.87,328.0,432.64,432.87,432.64,432.87,328.0
2020-09-15 15:10:00,432.41,433.73,432.41,433.73,200.0,432.41,433.73,432.41,433.73,200.0
2020-09-15 15:15:00,433.73,433.73,433.73,433.73,0.0,433.73,433.73,433.73,433.73,0.0
2020-09-15 15:20:00,432.96,433.19,432.84,433.16,700.0,432.96,433.19,432.84,433.16,700.0
2020-09-15 15:25:00,432.54,433.8,432.54,433.8,1200.0,432.54,433.8,432.54,433.8,1200.0
2020-09-15 15:30:00,433.04,433.27,432.35,432.5,1407.0,433.04,433.27,432.35,432.5,1407.0
2020-09-15 15:35:00,432.27,432.99,432.02,432.72,1080.0,432.27,432.99,432.02,432.72,1080.0
2020-09-15 15:40:00,432.85,434.0,432.62,432.98,2200.0,432.85,434.0,432.62,432.98,2200.0
2020-09-15 15:45:00,433.27,434.78,432.9,434.78,2366.0,433.27,434.78,432.9,434.78,2366.0
2020-09-15 15:50:00,433.83,434.22,433.44,433.94,3200.0,433.83,434.22,433.44,433.94,3200.0
2020-09-15 15:55:00,433.95,436.57,433.7,435.69,20554.0,433.95,436.57,433.7,435.69,20554.0
2020-09-16 09:30:00,440.0,440.0,438.9,439.97,2303.0,440.0,440.0,438.9,439.97,2303.0
2020-09-16 09:35:00,439.97,439.97,439.22,439.22,700.0,439.97,439.97,439.22,439.22,700.0
2020-09-16 09:40:00,439.23,439.23,434.73,434.73,700.0,439.23,439.23,434.73,434.73,700.0
2020-09-16 09:45:00,434.73,434.73,434.73,434.73,0.0,434.73,434.73,434.73,434.73,0.0
2020-09-16 09:50:00,434.38,434.38,434.37,434.38,100.0,434.38,434.38,434.37,434.38,100.0
2020-09-16 09:55:00,434.75,434.79,434.75,434.79,400.0,434.75,434.79,434.75,434.79,400.0
2020-09-16 10:00:00,435.02,435.05,434.66,435.05,1171.0,435.02,435.05,434.66,435.05,1171.0
2020-09-16 10:05:00,435.21,435.47,435.21,435.47,600.0,435.21,435.47,435.21,435.47,600.0
2020-09-16 10:10:00,435.78,435.78,433.82,433.82,800.0,435.78,435.78,433.82,433.82,800.0
2020-09-16 10:15:00,433.14,433.17,433.01,433.17,420.0,433.14,433.17,433.01,433.17,420.0
2020-09-16 10:20:00,433.88,433.88,433.32,433.75,556.0,433.88,433.88,433.32,433.75,556.0
2020-09-16 10:25:00,433.38,433.7,433.19,433.22,1000.0,433.38,433.7,433.19,433.22,1000.0
2020-09-16 10:30:00,433.44,434.52,433.4,434.52,7600.0,433.44,434.52,433.4,434.52,7600.0
2020-09-16 10:35:00,434.15,434.22,433.75,434.13,3090.0,434.15,434.22,433.75,434.13,3090.0
2020-09-16 10:40:00,434.63,435.19,434.34,434.34,613.0,434.63,435.19,434.34,434.34,613.0
2020-09-16 10:45:00,434.28,434.28,433.96,433.96,275.0,434.28,434.28,433.96,433.96,275.0
2020-09-16 10:50:00,433.89,433.91,433.75,433.75,900.0,433.89,433.91,433.75,433.75,900.0
2020-09-16 10:55:00,434.39,434.6,434.19,434.19,1310.0,434.39,434.6,434.19,434.19,1310.0
2020-09-16 11:00:00,434.6,435.6,434.59,435.53,800.0,434.6,435.6,434.59,435.53,800.0
2020-09-16 11:05:00,435.46,435.46,435.45,435.46,2300.0,435.46,435.46,435.45,435.46,2300.0
2020-09-16 11:10:00,435.3,435.68,435.29,435.68,423.0,435.3,435.68,435.29,435.68,423.0
2020-09-16 11:15:00,437.12,437.92,436.62,437.92,900.0,437.12,437.92,436.62,437.92,900.0
2020-09-16 11:20:00,438.63,438.63,438.63,438.63,100.0,438.63,438.63,438.63,438.63,100.0
2020-09-16 11:25:00,438.63,438.63,438.63,438.63,0.0,438.63,438.63,438.63,438.63,0.0
2020-09-16 11:30:00,438.63,438.63,438.63,438.63,0.0,438.63,438.63,438.63,438.63,0.0
2020-09-16 11:35:00,438.06,438.06,438.06,438.06,100.0,438.06,438.06,438.06,438.06,100.0
2020-09-16 11:40:00,438.02,438.09,438.02,438.09,200.0,438.02,438.09,438.02,438.09,200.0
2020-09-16 11:45:00,438.28,438.34,437.83,437.83,800.0,438.28,438.34,437.83,437.83,800.0
2020-09-16 11:50:00,437.78,438.01,437.78,438.01,300.0,437.78,438.01,437.78,438.01,300.0
2020-09-16 11:55:00,437.35,437.35,437.13,437.14,480.0,437.35,437.35,437.13,437.14,480.0
2020-09-16 12:00:00,437.6,437.87,437.6,437.87,200.0,437.6,437.87,437.6,437.87,200.0
2020-09-16 12:05:00,437.87,437.87,437.87,437.87,0.0,437.87,437.87,437.87,437.87,0.0
2020-09-16 12:10:00,438.13,438.13,436.99,436.99,512.0,438.13,438.13,436.99,436.99,512.0
2020-09-16 12:15:00,436.81,436.81,436.81,436.81,100.0,436.81,436.81,436.81,436.81,100.0
2020-09-16 12:20:00,436.51,436.62,436.44,436.62,414.0,436.51,436.62,436.44,436.62,414.0
2020-09-16 12:25:00,436.45,436.45,436.32,436.33,300.0,436.45,436.45,436.32,436.33,300.0
2020-09-16 12:30:00,436.15,436.31,436.15,436.31,200.0,436.15,436.31,436.15,436.31,200.0
2020-09-16 12:35:00,436.04,436.22,436.04,436.22,200.0,436.04,436.22,436.04,436.22,200.0
2020-09-16 12:40:00,436.22,436.22,436.22,436.22,0.0,436.22,436.22,436.22,436.22,0.0
2020-09-16 12:45:00,435.45,435.45,435.37,435.37,200.0,435.45,435.45,435.37,435.37,200.0
2020-09-16 12:50:00,435.37,435.37,435.37,435.37,0.0,435.37,435.37,435.37,435.37,0.0
2020-09-16 12:55:00,435.8,435.92,435.8,435.92,200.0,435.8,435.92,435.8,435.92,200.0
2020-09-16 13:00:00,435.44,435.45,435.43,435.45,200.0,435.44,435.45,435.43,435.45,200.0
2020-09-16 13:05:00,436.42,436.42,436.42,436.42,100.0,436.42,436.42,436.42,436.42,100.0
2020-09-16 13:10:00,435.53,435.54,434.95,435.54,620.0,435.53,435.54,434.95,435.54,620.0
2020-09-16 13:15:00,435.33,435.33,435.19,435.19,200.0,435.33,435.33,435.19,435.19,200.0
2020-09-16 13:20:00,434.82,434.82,434.82,434.82,100.0,434.82,434.82,434.82,434.82,100.0
2020-09-16 13:25:00,434.64,434.64,434.25,434.29,602.0,434.64,434.64,434.25,434.29,602.0
2020-09-16 13:30:00,434.3,434.3,434.15,434.15,400.0,434.3,434.3,434.15,434.15,400.0
2020-09-16 13:35:00,434.21,434.22,434.18,434.19,274.0,434.21,434.22,434.18,434.19,274.0
2020-09-16 13:40:00,434.64,434.64,434.64,434.64,100.0,434.64,434.64,434.64,434.64,100.0
2020-09-16 13:45:00,434.64,434.64,434.64,434.64,0.0,434.64,434.64,434.64,434.64,0.0
2020-09-16 13:50:00,434.46,434.8,434.36,434.36,1610.0,434.46,434.8,434.36,434.36,1610.0
2020-09-16 13:55:00,434.42,435.4,432.27,435.4,2223.0,434.42,435.4,432.27,435.4,2223.0
2020-09-16 14:00:00,433.48,433.59,432.42,433.59,2130.0,433.48,433.59,432.42,433.59,2130.0
2020-09-16 14:05:00,432.64,433.76,432.63,433.76,800.0,432.64,433.76,432.63,433.76,800.0
2020-09-16 14:10:00,433.81,434.25,433.26,434.25,500.0,433.81,434.25,433.26,434.25,500.0
2020-09-16 14:15:00,434.77,435.58,434.66,435.11,2490.0,434.77,435.58,434.66,435.11,2490.0
2020-09-16 14:20:00,434.93,434.93,434.66,434.66,400.0,434.93,434.93,434.66,434.66,400.0
2020-09-16 14:25:00,434.93,434.93,434.6,434.72,1100.0,434.93,434.93,434.6,434.72,1100.0
2020-09-16 14:30:00,435.03,435.09,434.57,435.05,1541.0,435.03,435.09,434.57,435.05,1541.0
2020-09-16 14:35:00,435.3,435.62,435.23,435.62,500.0,435.3,435.62,435.23,435.62,500.0
2020-09-16 14:40:00,435.22,435.74,434.74,435.74,1930.0,435.22,435.74,434.74,435.74,1930.0
2020-09-16 14:45:00,435.29,435.29,434.45,434.66,1124.0,435.29,435.29,434.45,434.66,1124.0
2020-09-16 14:50:00,434.37,434.37,434.02,434.02,700.0,434.37,434.37,434.02,434.02,700.0
2020-09-16 14:55:00,432.64,432.72,432.12,432.57,2200.0,432.64,432.72,432.12,432.57,2200.0
2020-09-16 15:00:00,433.16,433.56,432.87,433.25,801.0,433.16,433.56,432.87,433.25,801.0
2020-09-16 15:05:00,432.82,432.82,431.91,431.91,200.0,432.82,432.82,431.91,431.91,200.0
2020-09-16 15:10:00,431.67,431.67,429.88,431.05,2286.0,431.67,431.67,429.88,431.05,2286.0
2020-09-16 15:15:00,430.73,431.22,430.5,430.94,900.0,430.73,431.22,430.5,430.94,900.0
2020-09-16 15:20:00,430.44,430.81,430.16,430.17,600.0,430.44,430.81,430.16,430.17,600.0
2020-09-16 15:25:00,430.22,430.54,429.3,429.64,3975.0,430.22,430.54,429.3,429.64,3975.0
2020-09-16 15:30:00,429.83,429.83,428.92,429.45,1500.0,429.83,429.83,428.92,429.45,1500.0
2020-09-16 15:35:00,429.9,430.53,428.18,428.28,3156.0,429.9,430.53,428.18,428.28,3156.0
2020-09-16 15:40:00,428.33,430.69,428.21,430.5,3512.0,428.33,430.69,428.21,430.5,3512.0
2020-09-16 15:45:00,430.69,434.07,430.69,433.22,3100.0,430.69,434.07,430.69,433.22,3100.0
2020-09-16 15:50:00,432.52,433.29,431.4,431.4,2448.0,432.52,433.29,431.4,431.4,2448.0
2020-09-16 15:55:00,431.98,431.98,430.48,431.49,13179.0,431.98,431.98,430.48,431.49,13179.0
2020-09-17 09:30:00,428.57,439.33,428.57,430.16,5190.0,428.57,439.33,428.57,430.16,5190.0
2020-09-17 09:35:00,429.61,429.61,426.81,427.97,3058.0,429.61,429.61,426.81,427.97,3058.0
2020-09-17 09:40:00,427.76,429.15,427.25,428.45,1508.0,427.76,429.15,427.25,428.45,1508.0
2020-09-17 09:45:00,427.62,427.62,426.54,427.56,700.0,427.62,427.62,426.54,427.56,700.0
2020-09-17 09:50:00,427.58,430.66,427.58,430.65,4810.0,427.58,430.66,427.58,430.65,4810.0
2020-09-17 09:55:00,432.48,432.65,432.19,432.64,7830.0,432.48,432.65,432.19,432.64,7830.0
2020-09-17 10:00:00,432.7,436.2,432.7,436.05,1245.0,432.7,436.2,432.7,436.05,1245.0
2020-09-17 10:05:00,436.05,438.53,436.04,437.22,1616.0,436.05,438.53,436.04,437.22,1616.0
2020-09-17 10:10:00,436.06,436.73,435.94,435.94,700.0,436.06,436.73,435.94,435.94,700.0
2020-09-17 10:15:00,434.98,434.98,434.62,434.62,200.0,434.98,434.98,434.62,434.62,200.0
2020-09-17 10:20:00,435.67,435.82,433.37,433.37,1333.0,435.67,435.82,433.37,433.37,1333.0
2020-09-17 10:25:00,432.65,434.19,432.65,433.67,3895.0,432.65,434.19,432.65,433.67,3895.0
2020-09-17 10:30:00,434.04,436.9,434.04,436.53,3894.0,434.04,436.9,434.04,436.53,3894.0
2020-09-17 10:35:00,436.68,436.82,436.14,436.82,904.0,436.68,436.82,436.14,436.82,904.0
2020-09-17 10:40:00,437.24,440.97,437.24,439.88,2976.0,437.24,440.97,437.24,439.88,2976.0
2020-09-17 10:45:00,439.58,442.53,439.58,442.08,2194.0,439.58,442.53,439.58,442.08,2194.0
2020-09-17 10:50:00,442.64,442.96,442.34,442.78,1200.0,442.64,442.96,442.34,442.78,1200.0
2020-09-17 10:55:00,442.53,443.15,441.86,442.44,1520.0,442.53,443.15,441.86,442.44,1520.0
2020-09-17 11:00:00,442.43,443.6,442.43,443.45,1000.0,442.43,443.6,442.43,443.45,1000.0
2020-09-17 11:05:00,443.81,446.8,443.81,446.17,2700.0,443.81,446.8,443.81,446.17,2700.0
2020-09-17 11:10:00,446.2,446.2,441.93,443.79,4204.0,446.2,446.2,441.93,443.79,4204.0
2020-09-17 11:15:00,444.83,445.09,443.32,445.06,3127.0,444.83,445.09,443.32,445.06,3127.0
2020-09-17 11:20:00,445.0,445.17,444.05,444.83,1929.0,445.0,445.17,444.05,444.83,1929.0
2020-09-17 11:25:00,444.83,444.83,444.18,444.83,700.0,444.83,444.83,444.18,444.83,700.0
2020-09-17 11:30:00,444.78,445.57,443.31,443.31,1983.0,444.78,445.57,443.31,443.31,1983.0
2020-09-17 11:35:00,442.72,443.28,440.67,440.67,400.0,442.72,443.28,440.67,440.67,400.0
2020-09-17 11:40:00,441.46,441.46,441.18,441.19,200.0,441.46,441.46,441.18,441.19,200.0
2020-09-17 11:45:00,438.89,438.89,437.91,438.4,400.0,438.89,438.89,437.91,438.4,400.0
2020-09-17 11:50:00,438.04,438.76,437.36,438.76,1100.0,438.04,438.76,437.36,438.76,1100.0
2020-09-17 11:55:00,438.5,438.5,438.5,438.5,100.0,438.5,438.5,438.5,438.5,100.0
2020-09-17 12:00:00,437.73,437.84,437.11,437.56,900.0,437.73,437.84,437.11,437.56,900.0
2020-09-17 12:05:00,437.56,437.56,437.56,437.56,0.0,437.56,437.56,437.56,437.56,0.0
2020-09-17 12:10:00,436.3,436.3,435.71,436.23,1070.0,436.3,436.3,435.71,436.23,1070.0
2020-09-17 12:15:00,435.44,435.95,435.06,435.95,800.0,435.44,435.95,435.06,435.95,800.0
2020-09-17 12:20:00,435.62,435.62,435.46,435.46,200.0,435.62,435.62,435.46,435.46,200.0
2020-09-17 12:25:00,436.03,436.85,436.03,436.25,400.0,436.03,436.85,436.03,436.25,400.0
2020-09-17 12:30:00,436.26,437.3,436.26,436.98,1801.0,436.26,437.3,436.26,436.98,1801.0
2020-09-17 12:35:00,438.37,438.37,438.13,438.13,600.0,438.37,438.37,438.13,438.13,600.0
2020-09-17 12:40:00,437.52,437.52,437.32,437.33,400.0,437.52,437.52,437.32,437.33,400.0
2020-09-17 12:45:00,436.25,436.52,436.25,436.52,300.0,436.25,436.52,436.25,436.52,300.0
2020-09-17 12:50:00,435.58,436.69,435.52,436.69,682.0,435.58,436.69,435.52,436.69,682.0
2020-09-17 12:55:00,437.38,437.89,437.38,437.71,1505.0,437.38,437.89,437.38,437.71,1505.0
2020-09-17 13:00:00,438.0,438.0,436.95,436.95,1900.0,438.0,438.0,436.95,436.95,1900.0
2020-09-17 13:05:00,436.62,436.62,435.0,435.92,1300.0,436.62,436.62,435.0,435.92,1300.0
2020-09-17 13:10:00,435.68,437.13,435.68,437.13,1800.0,435.68,437.13,435.68,437.13,1800.0
2020-09-17 13:15:00,437.14,437.22,435.78,436.87,13120.0,437.14,437.22,435.78,436.87,13120.0
2020-09-17 13:20:00,436.88,437.48,436.41,436.99,1299.0,436.88,437.48,436.41,436.99,1299.0
2020-09-17 13:25:00,437.13,437.82,437.13,437.6,400.0,437.13,437.82,437.13,437.6,400.0
2020-09-17 13:30:00,437.38,437.97,437.38,437.97,590.0,437.38,437.97,437.38,437.97,590.0
2020-09-17 13:35:00,438.1,439.01,438.09,439.01,1013.0,438.1,439.01,438.09,439.01,1013.0
2020-09-17 13:40:00,439.44,441.28,439.3,440.57,6703.0,439.44,441.28,439.3,440.57,6703.0
2020-09-17 13:45:00,440.01,440.2,440.01,440.05,521.0,440.01,440.2,440.01,440.05,521.0
2020-09-17 13:50:00,440.24,440.31,439.6,439.97,756.0,440.24,440.31,439.6,439.97,756.0
2020-09-17 13:55:00,438.89,438.97,438.02,438.45,2200.0,438.89,438.97,438.02,438.45,2200.0
2020-09-17 14:00:00,438.44,438.53,438.1,438.1,700.0,438.44,438.53,438.1,438.1,700.0
2020-09-17 14:05:00,438.1,438.1,437.77,438.01,900.0,438.1,438.1,437.77,438.01,900.0
2020-09-17 14:10:00,437.56,438.76,437.56,438.25,5528.0,437.56,438.76,437.56,438.25,5528.0
2020-09-17 14:15:00,438.3,438.3,437.73,437.73,300.0,438.3,438.3,437.73,437.73,300.0
2020-09-17 14:20:00,437.48,437.83,437.48,437.83,3100.0,437.48,437.83,437.48,437.83,3100.0
2020-09-17 14:25:00,437.54,437.54,436.11,436.47,701.0,437.54,437.54,436.11,436.47,701.0
2020-09-17 14:30:00,436.28,436.69,435.71,435.79,2862.0,436.28,436.69,435.71,435.79,2862.0
2020-09-17 14:35:00,435.41,435.61,435.0,435.0,700.0,435.41,435.61,435.0,435.0,700.0
2020-09-17 14:40:00,435.02,438.83,435.02,438.53,8638.0,435.02,438.83,435.02,438.53,8638.0
2020-09-17 14:45:00,438.3,438.76,438.17,438.53,1407.0,438.3,438.76,438.17,438.53,1407.0
2020-09-17 14:50:00,438.53,439.37,438.52,439.35,700.0,438.53,439.37,438.52,439.35,700.0
2020-09-17 14:55:00,440.09,440.09,439.17,439.65,800.0,440.09,440.09,439.17,439.65,800.0
2020-09-17 15:00:00,438.76,438.76,437.47,437.47,1700.0,438.76,438.76,437.47,437.47,1700.0
2020-09-17 15:05:00,437.49,438.25,437.45,438.25,1509.0,437.49,438.25,437.45,438.25,1509.0
2020-09-17 15:10:00,438.25,438.25,438.25,438.25,0.0,438.25,438.25,438.25,438.25,0.0
2020-09-17 15:15:00,439.63,439.69,439.14,439.5,1901.0,439.63,439.69,439.14,439.5,1901.0
2020-09-17 15:20:00,440.51,440.63,438.07,438.1,3779.0,440.51,440.63,438.07,438.1,3779.0
2020-09-17 15:25:00,438.12,438.18,436.66,437.46,2650.0,438.12,438.18,436.66,437.46,2650.0
2020-09-17 15:30:00,437.56,439.34,437.47,439.34,2284.0,437.56,439.34,437.47,439.34,2284.0
2020-09-17 15:35:00,439.34,440.38,439.21,440.25,1864.0,439.34,440.38,439.21,440.25,1864.0
2020-09-17 15:40:00,440.31,441.27,440.3,440.46,1800.0,440.31,441.27,440.3,440.46,1800.0
2020-09-17 15:45:00,440.62,443.49,439.44,443.49,8304.0,440.62,443.49,439.44,443.49,8304.0
2020-09-17 15:50:00,443.59,445.97,442.75,445.0,19015.0,443.59,445.97,442.75,445.0,19015.0
2020-09-17 15:55:00,445.0,446.79,443.0,443.43,24599.0,445.0,446.79,443.0,443.43,24599.0
2020-09-18 09:30:00,447.71,449.37,445.19,449.37,24394.0,447.71,449.37,445.19,449.37,24394.0
2020-09-18 09:35:00,447.7,447.8,447.7,447.8,300.0,447.7,447.8,447.7,447.8,300.0
2020-09-18 09:40:00,445.76,446.68,445.6,446.68,300.0,445.76,446.68,445.6,446.68,300.0
2020-09-18 09:45:00,444.78,446.74,444.77,446.74,1200.0,444.78,446.74,444.77,446.74,1200.0
2020-09-18 09:50:00,446.74,446.74,446.74,446.74,0.0,446.74,446.74,446.74,446.74,0.0
2020-09-18 09:55:00,446.11,446.11,443.81,444.4,1007.0,446.11,446.11,443.81,444.4,1007.0
2020-09-18 10:00:00,444.89,446.36,444.89,445.98,500.0,444.89,446.36,444.89,445.98,500.0
2020-09-18 10:05:00,446.67,448.36,446.15,447.76,2208.0,446.67,448.36,446.15,447.76,2208.0
2020-09-18 10:10:00,447.56,449.44,447.44,448.46,3314.0,447.56,449.44,447.44,448.46,3314.0
2020-09-18 10:15:00,448.56,449.04,448.45,448.45,400.0,448.56,449.04,448.45,448.45,400.0
2020-09-18 10:20:00,448.74,449.39,448.39,449.39,1100.0,448.74,449.39,448.39,449.39,1100.0
2020-09-18 10:25:00,449.35,449.35,448.02,448.02,1304.0,449.35,449.35,448.02,448.02,1304.0
2020-09-18 10:30:00,448.55,448.93,447.54,447.87,1900.0,448.55,448.93,447.54,447.87,1900.0
2020-09-18 10:35:00,447.75,447.76,446.08,446.4,2800.0,447.75,447.76,446.08,446.4,2800.0
2020-09-18 10:40:00,446.42,447.82,446.05,447.82,1507.0,446.42,447.82,446.05,447.82,1507.0
2020-09-18 10:45:00,447.81,447.82,446.34,446.99,2122.0,447.81,447.82,446.34,446.99,2122.0
2020-09-18 10:50:00,447.11,447.11,446.02,446.02,1200.0,447.11,447.11,446.02,446.02,1200.0
2020-09-18 10:55:00,446.0,447.16,445.99,446.77,2949.0,446.0,447.16,445.99,446.77,2949.0
2020-09-18 11:00:00,446.83,447.54,446.37,447.48,3602.0,446.83,447.54,446.37,447.48,3602.0
2020-09-18 11:05:00,446.94,447.51,446.9,447.5,600.0,446.94,447.51,446.9,447.5,600.0
2020-09-18 11:10:00,447.21,447.54,445.45,446.01,3564.0,447.21,447.54,445.45,446.01,3564.0
2020-09-18 11:15:00,446.73,447.99,446.5,447.05,1100.0,446.73,447.99,446.5,447.05,1100.0
2020-09-18 11:20:00,447.01,447.88,446.13,446.82,3214.0,447.01,447.88,446.13,446.82,3214.0
2020-09-18 11:25:00,446.58,446.91,445.0,445.38,4904.0,446.58,446.91,445.0,445.38,4904.0
2020-09-18 11:30:00,444.7,445.11,443.65,443.8,3700.0,444.7,445.11,443.65,443.8,3700.0
2020-09-18 11:35:00,443.82,443.82,442.47,442.65,3518.0,443.82,443.82,442.47,442.65,3518.0
2020-09-18 11:40:00,443.18,443.37,441.69,441.69,2500.0,443.18,443.37,441.69,441.69,2500.0
2020-09-18 11:45:00,442.98,444.27,442.98,444.03,2100.0,442.98,444.27,442.98,444.03,2100.0
2020-09-18 11:50:00,443.98,444.3,443.18,444.25,5204.0,443.98,444.3,443.18,444.25,5204.0
2020-09-18 11:55:00,444.2,444.93,443.91,444.66,1700.0,444.2,444.93,443.91,444.66,1700.0
2020-09-18 12:00:00,443.94,444.32,442.51,442.52,4500.0,443.94,444.32,442.51,442.52,4500.0
2020-09-18 12:05:00,442.16,443.56,442.15,443.56,900.0,442.16,443.56,442.15,443.56,900.0
2020-09-18 12:10:00,443.3,443.43,442.44,442.96,1620.0,443.3,443.43,442.44,442.96,1620.0
2020-09-18 12:15:00,442.81,443.2,442.41,442.41,2064.0,442.81,443.2,442.41,442.41,2064.0
2020-09-18 12:20:00,442.71,443.05,442.31,442.73,2706.0,442.71,443.05,442.31,442.73,2706.0
2020-09-18 12:25:00,442.67,443.14,442.2,442.59,1100.0,442.67,443.14,442.2,442.59,1100.0
2020-09-18 12:30:00,442.75,443.01,440.96,441.49,5339.0,442.75,443.01,440.96,441.49,5339.0
2020-09-18 12:35:00,441.4,441.9,441.05,441.3,3504.0,441.4,441.9,441.05,441.3,3504.0
2020-09-18 12:40:00,440.86,440.86,440.8,440.81,200.0,440.86,440.86,440.8,440.81,200.0
2020-09-18 12:45:00,440.21,440.21,439.69,439.85,300.0,440.21,440.21,439.69,439.85,300.0
2020-09-18 12:50:00,439.38,440.16,438.5,439.44,1080.0,439.38,440.16,438.5,439.44,1080.0
2020-09-18 12:55:00,439.23,440.07,439.12,439.12,830.0,439.23,440.07,439.12,439.12,830.0
2020-09-18 13:00:00,439.69,439.69,438.99,439.51,940.0,439.69,439.69,438.99,439.51,940.0
2020-09-18 13:05:00,438.87,438.87,438.01,438.01,400.0,438.87,438.87,438.01,438.01,400.0
2020-09-18 13:10:00,438.05,439.21,438.05,439.21,700.0,438.05,439.21,438.05,439.21,700.0
2020-09-18 13:15:00,438.93,438.93,438.21,438.21,300.0,438.93,438.93,438.21,438.21,300.0
2020-09-18 13:20:00,438.21,438.77,438.17,438.17,1011.0,438.21,438.77,438.17,438.17,1011.0
2020-09-18 13:25:00,438.11,438.11,436.56,436.56,1634.0,438.11,438.11,436.56,436.56,1634.0
2020-09-18 13:30:00,436.78,438.53,435.82,438.53,1000.0,436.78,438.53,435.82,438.53,1000.0
2020-09-18 13:35:00,438.24,438.31,438.0,438.22,542.0,438.24,438.31,438.0,438.22,542.0
2020-09-18 13:40:00,438.15,438.71,438.0,438.71,500.0,438.15,438.71,438.0,438.71,500.0
2020-09-18 13:45:00,438.88,438.88,438.52,438.52,200.0,438.88,438.88,438.52,438.52,200.0
2020-09-18 13:50:00,439.05,439.57,438.84,439.57,1205.0,439.05,439.57,438.84,439.57,1205.0
2020-09-18 13:55:00,439.99,440.12,439.99,440.12,200.0,439.99,440.12,439.99,440.12,200.0
2020-09-18 14:00:00,440.3,440.3,438.82,439.42,1000.0,440.3,440.3,438.82,439.42,1000.0
2020-09-18 14:05:00,439.68,439.68,439.03,439.29,700.0,439.68,439.68,439.03,439.29,700.0
2020-09-18 14:10:00,439.48,439.68,438.94,438.94,1100.0,439.48,439.68,438.94,438.94,1100.0
2020-09-18 14:15:00,439.95,439.95,438.95,439.05,833.0,439.95,439.95,438.95,439.05,833.0
2020-09-18 14:20:00,439.29,440.3,439.29,440.06,1100.0,439.29,440.3,439.29,440.06,1100.0
2020-09-18 14:25:00,439.91,440.2,439.73,439.73,1000.0,439.91,440.2,439.73,439.73,1000.0
2020-09-18 14:30:00,439.72,440.24,439.72,440.06,600.0,439.72,440.24,439.72,440.06,600.0
2020-09-18 14:35:00,439.56,439.73,439.37,439.6,1262.0,439.56,439.73,439.37,439.6,1262.0
2020-09-18 14:40:00,439.78,440.26,439.09,439.09,1100.0,439.78,440.26,439.09,439.09,1100.0
2020-09-18 14:45:00,439.1,439.51,439.03,439.5,500.0,439.1,439.51,439.03,439.5,500.0
2020-09-18 14:50:00,439.97,439.97,438.99,439.62,1472.0,439.97,439.97,438.99,439.62,1472.0
2020-09-18 14:55:00,439.5,440.38,439.46,440.38,1141.0,439.5,440.38,439.46,440.38,1141.0
2020-09-18 15:00:00,441.07,441.43,441.07,441.34,400.0,441.07,441.43,441.07,441.34,400.0
2020-09-18 15:05:00,441.3,441.7,441.3,441.48,500.0,441.3,441.7,441.3,441.48,500.0
2020-09-18 15:10:00,441.25,442.29,441.25,441.48,1100.0,441.25,442.29,441.25,441.48,1100.0
2020-09-18 15:15:00,441.9,442.15,441.29,441.36,1119.0,441.9,442.15,441.29,441.36,1119.0
2020-09-18 15:20:00,440.92,441.7,440.37,441.47,2400.0,440.92,441.7,440.37,441.47,2400.0
2020-09-18 15:25:00,441.39,441.39,440.77,440.97,800.0,441.39,441.39,440.77,440.97,800.0
2020-09-18 15:30:00,441.39,443.01,441.24,442.5,4017.0,441.39,443.01,441.24,442.5,4017.0
2020-09-18 15:35:00,442.91,442.91,442.26,442.91,2797.0,442.91,442.91,442.26,442.91,2797.0
2020-09-18 15:40:00,442.9,442.9,441.7,441.7,2657.0,442.9,442.9,441.7,441.7,2657.0
2020-09-18 15:45:00,442.08,442.12,440.6,442.08,3549.0,442.08,442.12,440.6,442.08,3549.0
2020-09-18 15:50:00,441.2,441.2,435.64,435.64,13412.0,441.2,441.2,435.64,435.64,13412.0
2020-09-18 15:55:00,435.96,438.24,435.96,437.96,21178.0,435.96,438.24,435.96,437.96,21178.0
2020-09-21 09:30:00,431.72,431.72,431.72,431.72,2035.0,431.72,431.72,431.72,431.72,2035.0
2020-09-21 09:35:00,430.71,430.98,426.49,426.49,1238.0,430.71,430.98,426.49,426.49,1238.0
2020-09-21 09:40:00,424.35,425.73,422.88,424.8,1814.0,424.35,425.73,422.88,424.8,1814.0
2020-09-21 09:45:00,424.02,425.71,423.34,423.34,500.0,424.02,425.71,423.34,423.34,500.0
2020-09-21 09:50:00,423.44,425.95,423.44,425.13,1100.0,423.44,425.95,423.44,425.13,1100.0
2020-09-21 09:55:00,423.86,425.48,423.56,425.48,400.0,423.86,425.48,423.56,425.48,400.0
2020-09-21 10:00:00,425.81,425.81,422.83,422.94,1453.0,425.81,425.81,422.83,422.94,1453.0
2020-09-21 10:05:00,423.0,423.17,421.99,423.17,1563.0,423.0,423.17,421.99,423.17,1563.0
2020-09-21 10:10:00,423.75,424.52,423.07,423.81,1462.0,423.75,424.52,423.07,423.81,1462.0
2020-09-21 10:15:00,423.95,423.95,422.91,423.57,976.0,423.95,423.95,422.91,423.57,976.0
2020-09-21 10:20:00,424.13,424.39,423.47,423.78,901.0,424.13,424.39,423.47,423.78,901.0
2020-09-21 10:25:00,422.21,422.21,419.97,419.97,600.0,422.21,422.21,419.97,419.97,600.0
2020-09-21 10:30:00,419.18,419.32,418.83,419.32,400.0,419.18,419.32,418.83,419.32,400.0
2020-09-21 10:35:00,418.84,418.84,418.49,418.49,300.0,418.84,418.84,418.49,418.49,300.0
2020-09-21 10:40:00,417.04,418.44,416.25,417.72,900.0,417.04,418.44,416.25,417.72,900.0
2020-09-21 10:45:00,418.64,420.27,417.9,420.27,1486.0,418.64,420.27,417.9,420.27,1486.0
2020-09-21 10:50:00,418.8,420.69,418.8,420.69,700.0,418.8,420.69,418.8,420.69,700.0
2020-09-21 10:55:00,420.77,421.64,420.76,421.64,500.0,420.77,421.64,420.76,421.64,500.0
2020-09-21 11:00:00,422.56,424.61,422.56,424.61,1144.0,422.56,424.61,422.56,424.61,1144.0
2020-09-21 11:05:00,424.3,427.17,424.3,427.17,1000.0,424.3,427.17,424.3,427.17,1000.0
2020-09-21 11:10:00,426.21,426.21,424.88,424.88,809.0,426.21,426.21,424.88,424.88,809.0
2020-09-21 11:15:00,424.79,425.23,422.84,422.84,600.0,424.79,425.23,422.84,422.84,600.0
2020-09-21 11:20:00,423.38,423.98,422.24,422.24,1940.0,423.38,423.98,422.24,422.24,1940.0
2020-09-21 11:25:00,422.79,424.25,422.78,424.25,1700.0,422.79,424.25,422.78,424.25,1700.0
2020-09-21 11:30:00,424.82,425.35,424.6,424.6,407.0,424.82,425.35,424.6,424.6,407.0
2020-09-21 11:35:00,424.82,425.05,424.82,424.98,500.0,424.82,425.05,424.82,424.98,500.0
2020-09-21 11:40:00,425.14,425.23,423.96,424.6,3014.0,425.14,425.23,423.96,424.6,3014.0
2020-09-21 11:45:00,424.68,424.68,424.68,424.68,100.0,424.68,424.68,424.68,424.68,100.0
2020-09-21 11:50:00,425.97,426.04,425.97,426.04,200.0,425.97,426.04,425.97,426.04,200.0
2020-09-21 11:55:00,427.19,427.64,426.66,427.23,601.0,427.19,427.64,426.66,427.23,601.0
2020-09-21 12:00:00,427.84,427.84,427.46,427.47,200.0,427.84,427.84,427.46,427.47,200.0
2020-09-21 12:05:00,428.38,429.17,428.27,429.17,300.0,428.38,429.17,428.27,429.17,300.0
2020-09-21 12:10:00,428.93,428.93,428.28,428.28,773.0,428.93,428.93,428.28,428.28,773.0
2020-09-21 12:15:00,427.21,428.06,427.21,428.06,200.0,427.21,428.06,427.21,428.06,200.0
2020-09-21 12:20:00,427.02,427.5,427.02,427.39,400.0,427.02,427.5,427.02,427.39,400.0
2020-09-21 12:25:00,428.46,429.57,428.46,429.56,500.0,428.46,429.57,428.46,429.56,500.0
2020-09-21 12:30:00,429.56,429.56,427.91,427.92,600.0,429.56,429.56,427.91,427.92,600.0
2020-09-21 12:35:00,428.5,428.5,428.1,428.11,464.0,428.5,428.5,428.1,428.11,464.0
2020-09-21 12:40:00,428.11,429.36,427.66,427.66,1900.0,428.11,429.36,427.66,427.66,1900.0
2020-09-21 12:45:00,428.15,428.5,427.65,427.88,1101.0,428.15,428.5,427.65,427.88,1101.0
2020-09-21 12:50:00,428.34,428.34,427.4,427.4,400.0,428.34,428.34,427.4,427.4,400.0
2020-09-21 12:55:00,428.37,429.1,428.16,428.45,400.0,428.37,429.1,428.16,428.45,400.0
2020-09-21 13:00:00,428.45,428.45,428.45,428.45,0.0,428.45,428.45,428.45,428.45,0.0
2020-09-21 13:05:00,428.45,428.45,428.45,428.45,0.0,428.45,428.45,428.45,428.45,0.0
2020-09-21 13:10:00,427.15,427.66,426.71,427.66,1169.0,427.15,427.66,426.71,427.66,1169.0
2020-09-21 13:15:00,427.93,428.48,427.93,427.99,606.0,427.93,428.48,427.93,427.99,606.0
2020-09-21 13:20:00,428.35,428.35,428.27,428.27,200.0,428.35,428.35,428.27,428.27,200.0
2020-09-21 13:25:00,428.11,428.11,428.11,428.11,100.0,428.11,428.11,428.11,428.11,100.0
2020-09-21 13:30:00,428.76,428.85,428.39,428.39,733.0,428.76,428.85,428.39,428.39,733.0
2020-09-21 13:35:00,428.17,428.83,428.12,428.83,723.0,428.17,428.83,428.12,428.83,723.0
2020-09-21 13:40:00,428.66,428.66,427.56,427.57,700.0,428.66,428.66,427.56,427.57,700.0
2020-09-21 13:45:00,426.12,426.45,425.46,425.46,900.0,426.12,426.45,425.46,425.46,900.0
2020-09-21 13:50:00,425.39,425.53,424.2,424.2,1100.0,425.39,425.53,424.2,424.2,1100.0
2020-09-21 13:55:00,424.54,424.54,424.54,424.54,100.0,424.54,424.54,424.54,424.54,100.0
2020-09-21 14:00:00,424.41,424.8,423.87,424.8,709.0,424.41,424.8,423.87,424.8,709.0
2020-09-21 14:05:00,424.9,424.9,424.02,424.02,439.0,424.9,424.9,424.02,424.02,439.0
2020-09-21 14:10:00,423.82,423.82,423.82,423.82,101.0,423.82,423.82,423.82,423.82,101.0
2020-09-21 14:15:00,423.46,423.46,423.46,423.46,200.0,423.46,423.46,423.46,423.46,200.0
2020-09-21 14:20:00,422.84,422.84,422.83,422.84,200.0,422.84,422.84,422.83,422.84,200.0
2020-09-21 14:25:00,422.84,422.84,422.84,422.84,0.0,422.84,422.84,422.84,422.84,0.0
2020-09-21 14:30:00,423.03,423.03,422.38,422.44,903.0,423.03,423.03,422.38,422.44,903.0
2020-09-21 14:35:00,422.04,422.04,421.91,421.91,200.0,422.04,422.04,421.91,421.91,200.0
2020-09-21 14:40:00,421.85,421.85,420.69,420.69,600.0,421.85,421.85,420.69,420.69,600.0
2020-09-21 14:45:00,420.3,421.05,420.25,420.76,500.0,420.3,421.05,420.25,420.76,500.0
2020-09-21 14:50:00,421.07,421.74,421.07,421.74,604.0,421.07,421.74,421.07,421.74,604.0
2020-09-21 14:55:00,422.49,423.04,421.92,422.41,756.0,422.49,423.04,421.92,422.41,756.0
2020-09-21 15:00:00,421.38,422.61,421.38,422.01,2652.0,421.38,422.61,421.38,422.01,2652.0
2020-09-21 15:05:00,421.68,422.2,421.56,422.2,500.0,421.68,422.2,421.56,422.2,500.0
2020-09-21 15:10:00,422.68,423.24,422.67,422.74,900.0,422.68,423.24,422.67,422.74,900.0
2020-09-21 15:15:00,423.67,424.22,422.83,422.83,1066.0,423.67,424.22,422.83,422.83,1066.0
2020-09-21 15:20:00,422.84,424.32,422.84,424.32,900.0,422.84,424.32,422.84,424.32,900.0
2020-09-21 15:25:00,424.49,424.58,424.48,424.58,222.0,424.49,424.58,424.48,424.58,222.0
2020-09-21 15:30:00,424.49,424.49,423.32,423.51,1400.0,424.49,424.49,423.32,423.51,1400.0
2020-09-21 15:35:00,424.02,424.69,424.02,424.55,300.0,424.02,424.69,424.02,424.55,300.0
2020-09-21 15:40:00,424.11,424.63,423.58,424.63,3313.0,424.11,424.63,423.58,424.63,3313.0
2020-09-21 15:45:00,424.52,424.97,423.27,423.31,3807.0,424.52,424.97,423.27,423.31,3807.0
2020-09-21 15:50:00,423.53,424.22,422.79,422.79,4200.0,423.53,424.22,422.79,422.79,4200.0
2020-09-21 15:55:00,422.75,424.28,422.75,424.24,14844.0,422.75,424.28,422.75,424.24,14844.0
2020-09-22 09:30:00,424.76,428.12,424.76,426.29,1264.0,424.76,428.12,424.76,426.29,1264.0
2020-09-22 09:35:00,426.29,426.29,426.29,426.29,0.0,426.29,426.29,426.29,426.29,0.0
2020-09-22 09:40:00,426.29,426.29,426.29,426.29,0.0,426.29,426.29,426.29,426.29,0.0
2020-09-22 09:45:00,426.87,427.81,424.15,424.15,826.0,426.87,427.81,424.15,424.15,826.0
2020-09-22 09:50:00,422.98,422.98,422.98,422.98,800.0,422.98,422.98,422.98,422.98,800.0
2020-09-22 09:55:00,422.32,422.6,422.32,422.6,200.0,422.32,422.6,422.32,422.6,200.0
2020-09-22 10:00:00,423.55,424.27,422.33,422.33,725.0,423.55,424.27,422.33,422.33,725.0
2020-09-22 10:05:00,422.08,422.72,421.91,421.96,800.0,422.08,422.72,421.91,421.96,800.0
2020-09-22 10:10:00,424.02,424.02,420.82,420.82,367.0,424.02,424.02,420.82,420.82,367.0
2020-09-22 10:15:00,423.21,423.21,421.53,421.53,300.0,423.21,423.21,421.53,421.53,300.0
2020-09-22 10:20:00,422.79,422.79,422.79,422.79,100.0,422.79,422.79,422.79,422.79,100.0
2020-09-22 10:25:00,421.98,422.96,421.42,421.43,817.0,421.98,422.96,421.42,421.43,817.0
2020-09-22 10:30:00,423.15,423.15,422.04,422.04,400.0,423.15,423.15,422.04,422.04,400.0
2020-09-22 10:35:00,421.84,422.55,420.77,420.84,1500.0,421.84,422.55,420.77,420.84,1500.0
2020-09-22 10:40:00,420.68,421.5,420.56,420.56,421.0,420.68,421.5,420.56,420.56,421.0
2020-09-22 10:45:00,420.04,420.04,420.04,420.04,200.0,420.04,420.04,420.04,420.04,200.0
2020-09-22 10:50:00,419.91,421.17,419.91,420.58,954.0,419.91,421.17,419.91,420.58,954.0
2020-09-22 10:55:00,420.0,420.0,419.37,419.92,703.0,420.0,420.0,419.37,419.92,703.0
2020-09-22 11:00:00,419.29,419.29,419.29,419.29,100.0,419.29,419.29,419.29,419.29,100.0
2020-09-22 11:05:00,419.05,419.24,418.54,418.54,600.0,419.05,419.24,418.54,418.54,600.0
2020-09-22 11:10:00,418.26,419.0,418.24,419.0,300.0,418.26,419.0,418.24,419.0,300.0
2020-09-22 11:15:00,420.37,420.48,419.77,419.78,500.0,420.37,420.48,419.77,419.78,500.0
2020-09-22 11:20:00,420.06,420.2,419.99,420.09,5187.0,420.06,420.2,419.99,420.09,5187.0
2020-09-22 11:25:00,419.59,420.62,419.59,420.32,800.0,419.59,420.62,419.59,420.32,800.0
2020-09-22 11:30:00,420.32,420.33,419.75,419.93,1356.0,420.32,420.33,419.75,419.93,1356.0
2020-09-22 11:35:00,419.82,421.01,419.34,421.01,725.0,419.82,421.01,419.34,421.01,725.0
2020-09-22 11:40:00,421.01,422.34,421.01,421.75,600.0,421.01,422.34,421.01,421.75,600.0
2020-09-22 11:45:00,422.1,422.75,421.66,422.47,500.0,422.1,422.75,421.66,422.47,500.0
2020-09-22 11:50:00,422.18,422.18,421.74,421.74,600.0,422.18,422.18,421.74,421.74,600.0
2020-09-22 11:55:00,422.32,422.83,422.32,422.74,300.0,422.32,422.83,422.32,422.74,300.0
2020-09-22 12:00:00,424.01,424.01,424.01,424.01,100.0,424.01,424.01,424.01,424.01,100.0
2020-09-22 12:05:00,425.29,425.29,424.39,424.89,600.0,425.29,425.29,424.39,424.89,600.0
2020-09-22 12:10:00,424.89,424.89,424.89,424.89,0.0,424.89,424.89,424.89,424.89,0.0
2020-09-22 12:15:00,424.42,424.42,423.25,423.26,625.0,424.42,424.42,423.25,423.26,625.0
2020-09-22 12:20:00,423.97,423.97,423.97,423.97,100.0,423.97,423.97,423.97,423.97,100.0
2020-09-22 12:25:00,424.56,424.56,424.56,424.56,100.0,424.56,424.56,424.56,424.56,100.0
2020-09-22 12:30:00,424.61,424.61,424.6,424.61,100.0,424.61,424.61,424.6,424.61,100.0
2020-09-22 12:35:00,424.11,424.11,423.26,423.53,786.0,424.11,424.11,423.26,423.53,786.0
2020-09-22 12:40:00,423.53,423.53,423.53,423.53,0.0,423.53,423.53,423.53,423.53,0.0
2020-09-22 12:45:00,422.46,423.76,422.28,422.28,1590.0,422.46,423.76,422.28,422.28,1590.0
2020-09-22 12:50:00,423.04,423.04,422.61,422.61,200.0,423.04,423.04,422.61,422.61,200.0
2020-09-22 12:55:00,422.61,422.61,422.61,422.61,0.0,422.61,422.61,422.61,422.61,0.0
2020-09-22 13:00:00,422.94,422.94,422.07,422.07,400.0,422.94,422.94,422.07,422.07,400.0
2020-09-22 13:05:00,422.46,423.1,422.46,423.1,700.0,422.46,423.1,422.46,423.1,700.0
2020-09-22 13:10:00,423.44,423.44,423.44,423.44,100.0,423.44,423.44,423.44,423.44,100.0
2020-09-22 13:15:00,423.38,423.38,423.38,423.38,100.0,423.38,423.38,423.38,423.38,100.0
2020-09-22 13:20:00,423.86,424.31,423.49,423.49,601.0,423.86,424.31,423.49,423.49,601.0
2020-09-22 13:25:00,423.69,423.92,423.55,423.77,720.0,423.69,423.92,423.55,423.77,720.0
2020-09-22 13:30:00,424.06,424.06,423.45,423.5,300.0,424.06,424.06,423.45,423.5,300.0
2020-09-22 13:35:00,423.95,424.11,423.95,424.0,615.0,423.95,424.11,423.95,424.0,615.0
2020-09-22 13:40:00,424.68,424.77,424.68,424.72,500.0,424.68,424.77,424.68,424.72,500.0
2020-09-22 13:45:00,424.28,424.41,423.95,424.41,824.0,424.28,424.41,423.95,424.41,824.0
2020-09-22 13:50:00,424.41,424.41,424.41,424.41,0.0,424.41,424.41,424.41,424.41,0.0
2020-09-22 13:55:00,425.07,425.33,425.07,425.33,200.0,425.07,425.33,425.07,425.33,200.0
2020-09-22 14:00:00,425.9,426.02,425.59,425.81,700.0,425.9,426.02,425.59,425.81,700.0
2020-09-22 14:05:00,425.67,426.09,425.67,426.09,900.0,425.67,426.09,425.67,426.09,900.0
2020-09-22 14:10:00,425.66,425.66,425.57,425.57,410.0,425.66,425.66,425.57,425.57,410.0
2020-09-22 14:15:00,425.67,425.89,425.66,425.89,275.0,425.67,425.89,425.66,425.89,275.0
2020-09-22 14:20:00,425.3,425.3,424.38,424.39,500.0,425.3,425.3,424.38,424.39,500.0
2020-09-22 14:25:00,424.94,425.11,424.94,425.11,300.0,424.94,425.11,424.94,425.11,300.0
2020-09-22 14:30:00,424.45,424.45,424.45,424.45,200.0,424.45,424.45,424.45,424.45,200.0
2020-09-22 14:35:00,424.58,425.08,424.58,425.08,600.0,424.58,425.08,424.58,425.08,600.0
2020-09-22 14:40:00,425.12,425.34,424.82,424.82,914.0,425.12,425.34,424.82,424.82,914.0
2020-09-22 14:45:00,425.25,425.33,424.97,425.33,400.0,425.25,425.33,424.97,425.33,400.0
2020-09-22 14:50:00,425.33,425.33,425.33,425.33,0.0,425.33,425.33,425.33,425.33,0.0
2020-09-22 14:55:00,425.28,425.28,425.21,425.21,300.0,425.28,425.28,425.21,425.21,300.0
2020-09-22 15:00:00,425.02,425.13,424.52,425.13,400.0,425.02,425.13,424.52,425.13,400.0
2020-09-22 15:05:00,425.13,425.13,425.13,425.13,0.0,425.13,425.13,425.13,425.13,0.0
2020-09-22 15:10:00,424.95,425.03,424.94,425.03,500.0,424.95,425.03,424.94,425.03,500.0
2020-09-22 15:15:00,425.03,425.03,424.48,424.48,595.0,425.03,425.03,424.48,424.48,595.0
2020-09-22 15:20:00,424.89,425.46,424.89,425.08,500.0,424.89,425.46,424.89,425.08,500.0
2020-09-22 15:25:00,425.07,425.41,425.07,425.41,300.0,425.07,425.41,425.07,425.41,300.0
2020-09-22 15:30:00,425.74,425.74,424.76,425.55,1431.0,425.74,425.74,424.76,425.55,1431.0
2020-09-22 15:35:00,426.24,426.84,426.24,426.84,600.0,426.24,426.84,426.24,426.84,600.0
2020-09-22 15:40:00,426.86,427.79,426.86,427.79,2399.0,426.86,427.79,426.86,427.79,2399.0
2020-09-22 15:45:00,427.82,429.06,427.76,428.58,3199.0,427.82,429.06,427.76,428.58,3199.0
2020-09-22 15:50:00,427.39,428.48,427.14,428.01,2391.0,427.39,428.48,427.14,428.01,2391.0
2020-09-22 15:55:00,428.5,428.94,427.72,428.06,8682.0,428.5,428.94,427.72,428.06,8682.0
2020-09-23 09:30:00,426.86,426.86,426.86,426.86,1306.0,426.86,426.86,426.86,426.86,1306.0
2020-09-23 09:35:00,428.19,428.19,428.19,428.19,114.0,428.19,428.19,428.19,428.19,114.0
2020-09-23 09:40:00,429.34,429.34,429.34,429.34,100.0,429.34,429.34,429.34,429.34,100.0
2020-09-23 09:45:00,430.9,430.9,429.28,429.29,700.0,430.9,430.9,429.28,429.29,700.0
2020-09-23 09:50:00,427.75,428.71,427.73,428.71,300.0,427.75,428.71,427.73,428.71,300.0
2020-09-23 09:55:00,426.66,426.66,426.66,426.66,100.0,426.66,426.66,426.66,426.66,100.0
2020-09-23 10:00:00,426.66,426.66,426.66,426.66,0.0,426.66,426.66,426.66,426.66,0.0
2020-09-23 10:05:00,426.66,426.66,426.66,426.66,0.0,426.66,426.66,426.66,426.66,0.0
2020-09-23 10:10:00,426.63,426.63,426.63,426.63,100.0,426.63,426.63,426.63,426.63,100.0
2020-09-23 10:15:00,426.63,426.63,426.63,426.63,0.0,426.63,426.63,426.63,426.63,0.0
2020-09-23 10:20:00,426.63,426.63,426.63,426.63,0.0,426.63,426.63,426.63,426.63,0.0
2020-09-23 10:25:00,428.57,430.16,428.57,429.95,622.0,428.57,430.16,428.57,429.95,622.0
2020-09-23 10:30:00,429.9,430.03,428.29,428.3,2887.0,429.9,430.03,428.29,428.3,2887.0
2020-09-23 10:35:00,427.65,427.65,426.66,427.43,711.0,427.65,427.65,426.66,427.43,711.0
2020-09-23 10:40:00,428.19,429.11,428.19,429.11,200.0,428.19,429.11,428.19,429.11,200.0
2020-09-23 10:45:00,429.1,429.13,428.69,428.92,1076.0,429.1,429.13,428.69,428.92,1076.0
2020-09-23 10:50:00,429.25,429.27,428.75,428.93,6602.0,429.25,429.27,428.75,428.93,6602.0
2020-09-23 10:55:00,428.76,428.76,427.59,427.59,796.0,428.76,428.76,427.59,427.59,796.0
2020-09-23 11:00:00,426.93,426.93,426.93,426.93,200.0,426.93,426.93,426.93,426.93,200.0
2020-09-23 11:05:00,426.94,427.49,426.93,427.49,200.0,426.94,427.49,426.93,427.49,200.0
2020-09-23 11:10:00,426.5,426.51,425.66,425.66,526.0,426.5,426.51,425.66,425.66,526.0
2020-09-23 11:15:00,426.21,426.75,425.72,426.07,600.0,426.21,426.75,425.72,426.07,600.0
2020-09-23 11:20:00,425.66,425.66,425.37,425.38,400.0,425.66,425.66,425.37,425.38,400.0
2020-09-23 11:25:00,425.38,425.38,425.38,425.38,0.0,425.38,425.38,425.38,425.38,0.0
2020-09-23 11:30:00,424.94,425.48,424.94,425.48,300.0,424.94,425.48,424.94,425.48,300.0
2020-09-23 11:35:00,425.48,425.48,425.48,425.48,0.0,425.48,425.48,425.48,425.48,0.0
2020-09-23 11:40:00,425.93,425.93,425.93,425.93,100.0,425.93,425.93,425.93,425.93,100.0
2020-09-23 11:45:00,425.96,425.96,424.97,424.98,400.0,425.96,425.96,424.97,424.98,400.0
2020-09-23 11:50:00,424.98,424.98,424.98,424.98,0.0,424.98,424.98,424.98,424.98,0.0
2020-09-23 11:55:00,423.87,423.87,423.31,423.49,400.0,423.87,423.87,423.31,423.49,400.0
2020-09-23 12:00:00,423.75,424.08,423.71,424.08,506.0,423.75,424.08,423.71,424.08,506.0
2020-09-23 12:05:00,424.3,424.3,424.29,424.3,100.0,424.3,424.3,424.29,424.3,100.0
2020-09-23 12:10:00,425.63,425.63,425.63,425.63,200.0,425.63,425.63,425.63,425.63,200.0
2020-09-23 12:15:00,425.53,425.53,425.42,425.43,400.0,425.53,425.53,425.42,425.43,400.0
2020-09-23 12:20:00,424.8,424.8,424.8,424.8,207.0,424.8,424.8,424.8,424.8,207.0
2020-09-23 12:25:00,425.07,425.67,424.85,425.67,16460.0,425.07,425.67,424.85,425.67,16460.0
2020-09-23 12:30:00,425.62,426.9,425.62,426.9,600.0,425.62,426.9,425.62,426.9,600.0
2020-09-23 12:35:00,426.9,426.9,426.9,426.9,0.0,426.9,426.9,426.9,426.9,0.0
2020-09-23 12:40:00,428.83,428.83,428.83,428.83,100.0,428.83,428.83,428.83,428.83,100.0
2020-09-23 12:45:00,428.7,428.7,427.68,427.68,769.0,428.7,428.7,427.68,427.68,769.0
2020-09-23 12:50:00,427.5,427.5,427.5,427.5,100.0,427.5,427.5,427.5,427.5,100.0
2020-09-23 12:55:00,427.37,427.37,427.37,427.37,100.0,427.37,427.37,427.37,427.37,100.0
2020-09-23 13:00:00,427.46,427.46,427.15,427.15,200.0,427.46,427.46,427.15,427.15,200.0
2020-09-23 13:05:00,427.41,427.56,427.41,427.56,200.0,427.41,427.56,427.41,427.56,200.0
2020-09-23 13:10:00,427.3,427.3,427.3,427.3,100.0,427.3,427.3,427.3,427.3,100.0
2020-09-23 13:15:00,427.3,427.3,427.3,427.3,0.0,427.3,427.3,427.3,427.3,0.0
2020-09-23 13:20:00,427.3,427.3,427.3,427.3,0.0,427.3,427.3,427.3,427.3,0.0
2020-09-23 13:25:00,427.59,427.68,427.31,427.31,300.0,427.59,427.68,427.31,427.31,300.0
2020-09-23 13:30:00,427.19,427.19,427.18,427.19,100.0,427.19,427.19,427.18,427.19,100.0
2020-09-23 13:35:00,427.17,427.17,427.17,427.17,100.0,427.17,427.17,427.17,427.17,100.0
2020-09-23 13:40:00,426.65,426.65,425.86,425.86,200.0,426.65,426.65,425.86,425.86,200.0
2020-09-23 13:45:00,426.35,427.12,426.35,427.12,450.0,426.35,427.12,426.35,427.12,450.0
2020-09-23 13:50:00,427.21,427.21,427.21,427.21,100.0,427.21,427.21,427.21,427.21,100.0
2020-09-23 13:55:00,426.41,426.41,426.41,426.41,100.0,426.41,426.41,426.41,426.41,100.0
2020-09-23 14:00:00,425.85,425.85,425.41,425.41,300.0,425.85,425.85,425.41,425.41,300.0
2020-09-23 14:05:00,425.41,425.41,425.41,425.41,0.0,425.41,425.41,425.41,425.41,0.0
2020-09-23 14:10:00,424.27,424.27,424.27,424.27,100.0,424.27,424.27,424.27,424.27,100.0
2020-09-23 14:15:00,424.27,424.27,422.93,422.93,2054.0,424.27,424.27,422.93,422.93,2054.0
2020-09-23 14:20:00,423.12,423.12,422.09,422.63,654.0,423.12,423.12,422.09,422.63,654.0
2020-09-23 14:25:00,421.69,421.96,421.44,421.96,300.0,421.69,421.96,421.44,421.96,300.0
2020-09-23 14:30:00,421.44,423.33,421.08,423.33,3712.0,421.44,423.33,421.08,423.33,3712.0
2020-09-23 14:35:00,423.64,423.85,423.64,423.85,200.0,423.64,423.85,423.64,423.85,200.0
2020-09-23 14:40:00,422.62,422.62,422.62,422.62,100.0,422.62,422.62,422.62,422.62,100.0
2020-09-23 14:45:00,421.86,422.04,421.49,421.49,500.0,421.86,422.04,421.49,421.49,500.0
2020-09-23 14:50:00,422.42,422.42,422.01,422.23,300.0,422.42,422.42,422.01,422.23,300.0
2020-09-23 14:55:00,421.17,421.22,420.85,420.85,300.0,421.17,421.22,420.85,420.85,300.0
2020-09-23 15:00:00,421.42,421.42,420.29,420.29,300.0,421.42,421.42,420.29,420.29,300.0
2020-09-23 15:05:00,419.34,419.34,419.0,419.26,300.0,419.34,419.34,419.0,419.26,300.0
2020-09-23 15:10:00,419.3,421.25,419.3,420.4,1112.0,419.3,421.25,419.3,420.4,1112.0
2020-09-23 15:15:00,420.51,420.64,420.28,420.28,426.0,420.51,420.64,420.28,420.28,426.0
2020-09-23 15:20:00,420.03,420.46,419.28,420.03,1201.0,420.03,420.46,419.28,420.03,1201.0
2020-09-23 15:25:00,419.7,419.7,419.01,419.01,409.0,419.7,419.7,419.01,419.01,409.0
2020-09-23 15:30:00,420.07,420.1,418.75,418.75,500.0,420.07,420.1,418.75,418.75,500.0
2020-09-23 15:35:00,419.3,419.3,418.5,418.5,200.0,419.3,419.3,418.5,418.5,200.0
2020-09-23 15:40:00,419.59,420.0,419.03,420.0,1100.0,419.59,420.0,419.03,420.0,1100.0
2020-09-23 15:45:00,419.33,419.33,417.28,417.93,989.0,419.33,419.33,417.28,417.93,989.0
2020-09-23 15:50:00,418.54,418.54,415.16,416.26,3042.0,418.54,418.54,415.16,416.26,3042.0
2020-09-23 15:55:00,415.58,417.69,415.58,417.42,11785.0,415.58,417.69,415.58,417.42,11785.0
2020-09-24 09:30:00,415.0,415.16,412.81,412.81,2649.0,415.0,415.16,412.81,412.81,2649.0
2020-09-24 09:35:00,414.75,414.75,410.19,410.19,6004.0,414.75,414.75,410.19,410.19,6004.0
2020-09-24 09:40:00,410.43,410.48,410.0,410.0,1466.0,410.43,410.48,410.0,410.0,1466.0
2020-09-24 09:45:00,408.7,409.67,408.7,409.67,1904.0,408.7,409.67,408.7,409.67,1904.0
2020-09-24 09:50:00,411.12,411.12,409.3,410.17,1200.0,411.12,411.12,409.3,410.17,1200.0
2020-09-24 09:55:00,409.27,409.27,407.5,407.5,300.0,409.27,409.27,407.5,407.5,300.0
2020-09-24 10:00:00,407.25,410.55,407.25,408.77,902.0,407.25,410.55,407.25,408.77,902.0
2020-09-24 10:05:00,410.12,411.31,409.24,410.27,1218.0,410.12,411.31,409.24,410.27,1218.0
2020-09-24 10:10:00,410.0,410.42,409.9,409.93,1542.0,410.0,410.42,409.9,409.93,1542.0
2020-09-24 10:15:00,411.48,411.55,411.47,411.55,200.0,411.48,411.55,411.47,411.55,200.0
2020-09-24 10:20:00,410.77,410.91,409.13,409.13,2500.0,410.77,410.91,409.13,409.13,2500.0
2020-09-24 10:25:00,408.93,409.09,407.87,407.87,600.0,408.93,409.09,407.87,407.87,600.0
2020-09-24 10:30:00,407.96,408.04,406.11,406.8,1500.0,407.96,408.04,406.11,406.8,1500.0
2020-09-24 10:35:00,406.94,406.94,405.43,405.98,2500.0,406.94,406.94,405.43,405.98,2500.0
2020-09-24 10:40:00,406.61,408.11,406.11,406.11,1400.0,406.61,408.11,406.11,406.11,1400.0
2020-09-24 10:45:00,406.89,407.61,406.89,407.58,530.0,406.89,407.61,406.89,407.58,530.0
2020-09-24 10:50:00,409.19,410.31,408.84,410.31,300.0,409.19,410.31,408.84,410.31,300.0
2020-09-24 10:55:00,409.71,410.65,409.5,410.65,1150.0,409.71,410.65,409.5,410.65,1150.0
2020-09-24 11:00:00,410.19,410.2,410.19,410.19,130.0,410.19,410.2,410.19,410.19,130.0
2020-09-24 11:05:00,408.97,408.97,408.11,408.11,600.0,408.97,408.97,408.11,408.11,600.0
2020-09-24 11:10:00,408.73,409.3,408.73,408.95,300.0,408.73,409.3,408.73,408.95,300.0
2020-09-24 11:15:00,410.13,412.6,410.12,412.25,7248.0,410.13,412.6,410.12,412.25,7248.0
2020-09-24 11:20:00,412.23,412.6,412.23,412.25,1429.0,412.23,412.6,412.23,412.25,1429.0
2020-09-24 11:25:00,412.43,412.48,411.27,411.27,2575.0,412.43,412.48,411.27,411.27,2575.0
2020-09-24 11:30:00,412.17,412.25,412.17,412.25,2400.0,412.17,412.25,412.17,412.25,2400.0
2020-09-24 11:35:00,411.86,412.33,411.7,412.05,1220.0,411.86,412.33,411.7,412.05,1220.0
2020-09-24 11:40:00,412.25,412.65,411.91,412.65,6338.0,412.25,412.65,411.91,412.65,6338.0
2020-09-24 11:45:00,412.44,412.44,411.07,411.07,1000.0,412.44,412.44,411.07,411.07,1000.0
2020-09-24 11:50:00,410.91,411.57,410.91,411.57,1710.0,410.91,411.57,410.91,411.57,1710.0
2020-09-24 11:55:00,410.23,412.8,410.23,412.45,2020.0,410.23,412.8,410.23,412.45,2020.0
2020-09-24 12:00:00,413.63,413.71,413.63,413.71,300.0,413.63,413.71,413.63,413.71,300.0
2020-09-24 12:05:00,413.92,414.79,413.83,414.79,1300.0,413.92,414.79,413.83,414.79,1300.0
2020-09-24 12:10:00,414.79,414.79,414.79,414.79,0.0,414.79,414.79,414.79,414.79,0.0
2020-09-24 12:15:00,415.09,415.09,414.35,414.35,638.0,415.09,415.09,414.35,414.35,638.0
2020-09-24 12:20:00,414.63,414.63,414.61,414.62,300.0,414.63,414.63,414.61,414.62,300.0
2020-09-24 12:25:00,415.01,415.01,414.35,414.35,626.0,415.01,415.01,414.35,414.35,626.0
2020-09-24 12:30:00,414.35,414.35,413.91,414.18,2100.0,414.35,414.35,413.91,414.18,2100.0
2020-09-24 12:35:00,414.42,414.99,414.33,414.46,7402.0,414.42,414.99,414.33,414.46,7402.0
2020-09-24 12:40:00,414.46,414.46,414.46,414.46,0.0,414.46,414.46,414.46,414.46,0.0
2020-09-24 12:45:00,415.66,416.2,415.65,416.2,300.0,415.66,416.2,415.65,416.2,300.0
2020-09-24 12:50:00,416.18,416.2,415.57,415.69,600.0,416.18,416.2,415.57,415.69,600.0
2020-09-24 12:55:00,416.0,417.09,416.0,416.84,1200.0,416.0,417.09,416.0,416.84,1200.0
2020-09-24 13:00:00,417.24,417.98,417.15,417.98,1501.0,417.24,417.98,417.15,417.98,1501.0
2020-09-24 13:05:00,417.76,417.94,416.08,416.42,4953.0,417.76,417.94,416.08,416.42,4953.0
2020-09-24 13:10:00,416.85,417.0,416.85,417.0,1100.0,416.85,417.0,416.85,417.0,1100.0
2020-09-24 13:15:00,416.98,417.0,415.37,415.37,1000.0,416.98,417.0,415.37,415.37,1000.0
2020-09-24 13:20:00,415.56,415.82,415.28,415.82,911.0,415.56,415.82,415.28,415.82,911.0
2020-09-24 13:25:00,415.86,416.05,415.61,416.05,395.0,415.86,416.05,415.61,416.05,395.0
2020-09-24 13:30:00,416.27,416.72,416.27,416.72,300.0,416.27,416.72,416.27,416.72,300.0
2020-09-24 13:35:00,416.29,416.29,416.24,416.24,300.0,416.29,416.29,416.24,416.24,300.0
2020-09-24 13:40:00,416.98,417.0,416.57,416.57,711.0,416.98,417.0,416.57,416.57,711.0
2020-09-24 13:45:00,415.97,415.97,415.97,415.97,100.0,415.97,415.97,415.97,415.97,100.0
2020-09-24 13:50:00,415.54,415.54,414.67,414.67,320.0,415.54,415.54,414.67,414.67,320.0
2020-09-24 13:55:00,414.45,414.6,414.25,414.25,1188.0,414.45,414.6,414.25,414.25,1188.0
2020-09-24 14:00:00,413.44,413.44,412.37,413.03,805.0,413.44,413.44,412.37,413.03,805.0
2020-09-24 14:05:00,413.26,413.26,413.13,413.13,200.0,413.26,413.26,413.13,413.13,200.0
2020-09-24 14:10:00,412.92,412.92,412.9,412.9,423.0,412.92,412.92,412.9,412.9,423.0
2020-09-24 14:15:00,413.12,413.46,412.98,412.98,400.0,413.12,413.46,412.98,412.98,400.0
2020-09-24 14:20:00,412.98,412.98,412.98,412.98,0.0,412.98,412.98,412.98,412.98,0.0
2020-09-24 14:25:00,411.55,412.2,411.31,412.2,700.0,411.55,412.2,411.31,412.2,700.0
2020-09-24 14:30:00,412.52,412.77,412.28,412.28,800.0,412.52,412.77,412.28,412.28,800.0
2020-09-24 14:35:00,412.02,412.43,412.02,412.43,300.0,412.02,412.43,412.02,412.43,300.0
2020-09-24 14:40:00,413.25,413.82,412.79,413.82,5355.0,413.25,413.82,412.79,413.82,5355.0
2020-09-24 14:45:00,412.94,412.94,412.93,412.94,100.0,412.94,412.94,412.93,412.94,100.0
2020-09-24 14:50:00,411.54,411.54,410.85,410.85,500.0,411.54,411.54,410.85,410.85,500.0
2020-09-24 14:55:00,410.7,410.82,410.4,410.4,500.0,410.7,410.82,410.4,410.4,500.0
2020-09-24 15:00:00,409.98,410.94,409.69,409.69,1284.0,409.98,410.94,409.69,409.69,1284.0
2020-09-24 15:05:00,409.74,410.81,409.74,410.19,1982.0,409.74,410.81,409.74,410.19,1982.0
2020-09-24 15:10:00,409.88,410.31,409.75,410.29,1204.0,409.88,410.31,409.75,410.29,1204.0
2020-09-24 15:15:00,409.27,410.34,409.26,410.34,939.0,409.27,410.34,409.26,410.34,939.0
2020-09-24 15:20:00,410.11,410.11,408.19,408.43,431.0,410.11,410.11,408.19,408.43,431.0
2020-09-24 15:25:00,408.03,408.95,408.03,408.44,1038.0,408.03,408.95,408.03,408.44,1038.0
2020-09-24 15:30:00,408.54,409.48,407.84,409.48,900.0,408.54,409.48,407.84,409.48,900.0
2020-09-24 15:35:00,408.73,410.24,408.23,410.24,1200.0,408.73,410.24,408.23,410.24,1200.0
2020-09-24 15:40:00,410.56,410.85,409.89,410.27,2970.0,410.56,410.85,409.89,410.27,2970.0
2020-09-24 15:45:00,410.21,411.1,408.94,408.94,4259.0,410.21,411.1,408.94,408.94,4259.0
2020-09-24 15:50:00,409.5,410.12,409.25,410.12,3002.0,409.5,410.12,409.25,410.12,3002.0
2020-09-24 15:55:00,410.4,410.44,409.64,409.93,11848.0,410.4,410.44,409.64,409.93,11848.0
2020-09-25 09:30:00,408.73,410.46,408.73,410.46,1722.0,408.73,410.46,408.73,410.46,1722.0
2020-09-25 09:35:00,411.16,411.69,410.13,410.47,2100.0,411.16,411.69,410.13,410.47,2100.0
2020-09-25 09:40:00,411.24,411.24,410.12,411.0,300.0,411.24,411.24,410.12,411.0,300.0
2020-09-25 09:45:00,410.11,410.11,409.5,409.5,1329.0,410.11,410.11,409.5,409.5,1329.0
2020-09-25 09:50:00,409.57,411.38,409.57,411.38,2104.0,409.57,411.38,409.57,411.38,2104.0
2020-09-25 09:55:00,410.77,410.77,409.56,410.18,1500.0,410.77,410.77,409.56,410.18,1500.0
2020-09-25 10:00:00,410.18,410.18,410.18,410.18,0.0,410.18,410.18,410.18,410.18,0.0
2020-09-25 10:05:00,410.35,410.35,410.0,410.0,400.0,410.35,410.35,410.0,410.0,400.0
2020-09-25 10:10:00,410.25,410.87,409.9,410.52,5849.0,410.25,410.87,409.9,410.52,5849.0
2020-09-25 10:15:00,410.91,413.26,410.91,412.92,601.0,410.91,413.26,410.91,412.92,601.0
2020-09-25 10:20:00,413.56,415.49,413.55,415.49,932.0,413.56,415.49,413.55,415.49,932.0
2020-09-25 10:25:00,415.04,415.25,414.52,414.65,2100.0,415.04,415.25,414.52,414.65,2100.0
2020-09-25 10:30:00,414.53,415.0,414.06,414.74,2600.0,414.53,415.0,414.06,414.74,2600.0
2020-09-25 10:35:00,413.24,413.24,413.24,413.24,100.0,413.24,413.24,413.24,413.24,100.0
2020-09-25 10:40:00,413.45,413.81,412.0,412.01,14034.0,413.45,413.81,412.0,412.01,14034.0
2020-09-25 10:45:00,412.25,412.54,411.12,411.12,3587.0,412.25,412.54,411.12,411.12,3587.0
2020-09-25 10:50:00,411.49,413.0,411.48,413.0,1795.0,411.49,413.0,411.48,413.0,1795.0
2020-09-25 10:55:00,412.7,412.99,412.2,412.29,1700.0,412.7,412.99,412.2,412.29,1700.0
2020-09-25 11:00:00,412.49,413.0,412.05,413.0,2819.0,412.49,413.0,412.05,413.0,2819.0
2020-09-25 11:05:00,412.97,413.36,412.42,413.36,6403.0,412.97,413.36,412.42,413.36,6403.0
2020-09-25 11:10:00,414.15,416.52,414.15,416.52,200.0,414.15,416.52,414.15,416.52,200.0
2020-09-25 11:15:00,415.39,418.2,415.39,418.16,600.0,415.39,418.2,415.39,418.16,600.0
2020-09-25 11:20:00,417.55,417.55,417.55,417.55,100.0,417.55,417.55,417.55,417.55,100.0
2020-09-25 11:25:00,418.1,418.1,417.98,417.98,203.0,418.1,418.1,417.98,417.98,203.0
2020-09-25 11:30:00,417.06,417.06,415.03,415.03,2159.0,417.06,417.06,415.03,415.03,2159.0
2020-09-25 11:35:00,415.03,415.03,415.03,415.03,0.0,415.03,415.03,415.03,415.03,0.0
2020-09-25 11:40:00,415.33,415.57,415.1,415.26,600.0,415.33,415.57,415.1,415.26,600.0
2020-09-25 11:45:00,415.36,415.36,415.27,415.32,408.0,415.36,415.36,415.27,415.32,408.0
2020-09-25 11:50:00,415.32,415.32,415.32,415.32,0.0,415.32,415.32,415.32,415.32,0.0
2020-09-25 11:55:00,415.34,415.72,414.08,414.49,774.0,415.34,415.72,414.08,414.49,774.0
2020-09-25 12:00:00,415.43,415.43,415.43,415.43,100.0,415.43,415.43,415.43,415.43,100.0
2020-09-25 12:05:00,416.42,416.42,416.42,416.42,100.0,416.42,416.42,416.42,416.42,100.0
2020-09-25 12:10:00,416.36,416.36,415.88,415.88,400.0,416.36,416.36,415.88,415.88,400.0
2020-09-25 12:15:00,416.53,416.53,415.74,415.74,400.0,416.53,416.53,415.74,415.74,400.0
2020-09-25 12:20:00,415.2,415.82,414.95,414.95,807.0,415.2,415.82,414.95,414.95,807.0
2020-09-25 12:25:00,415.14,416.13,415.14,416.13,1100.0,415.14,416.13,415.14,416.13,1100.0
2020-09-25 12:30:00,416.27,416.27,415.91,415.91,600.0,416.27,416.27,415.91,415.91,600.0
2020-09-25 12:35:00,416.23,416.23,415.23,415.23,1026.0,416.23,416.23,415.23,415.23,1026.0
2020-09-25 12:40:00,415.23,415.23,415.23,415.23,0.0,415.23,415.23,415.23,415.23,0.0
2020-09-25 12:45:00,416.91,417.73,416.9,417.26,603.0,416.91,417.73,416.9,417.26,603.0
2020-09-25 12:50:00,416.99,417.16,416.92,416.92,600.0,416.99,417.16,416.92,416.92,600.0
2020-09-25 12:55:00,417.14,417.14,416.43,416.77,1052.0,417.14,417.14,416.43,416.77,1052.0
2020-09-25 13:00:00,416.69,417.14,416.68,416.9,1116.0,416.69,417.14,416.68,416.9,1116.0
2020-09-25 13:05:00,417.25,418.07,416.96,418.07,527.0,417.25,418.07,416.96,418.07,527.0
2020-09-25 13:10:00,417.81,417.81,417.28,417.28,485.0,417.81,417.81,417.28,417.28,485.0
2020-09-25 13:15:00,417.28,417.28,417.28,417.28,0.0,417.28,417.28,417.28,417.28,0.0
2020-09-25 13:20:00,416.9,417.42,416.63,416.81,1100.0,416.9,417.42,416.63,416.81,1100.0
2020-09-25 13:25:00,416.81,417.24,416.81,417.24,505.0,416.81,417.24,416.81,417.24,505.0
2020-09-25 13:30:00,416.75,416.75,416.75,416.75,100.0,416.75,416.75,416.75,416.75,100.0
2020-09-25 13:35:00,417.09,417.09,416.86,416.86,400.0,417.09,417.09,416.86,416.86,400.0
2020-09-25 13:40:00,417.18,418.16,417.18,417.78,900.0,417.18,418.16,417.18,417.78,900.0
2020-09-25 13:45:00,418.0,418.16,417.4,417.42,700.0,418.0,418.16,417.4,417.42,700.0
2020-09-25 13:50:00,417.77,417.9,417.76,417.9,300.0,417.77,417.9,417.76,417.9,300.0
2020-09-25 13:55:00,417.4,417.4,416.78,416.78,1300.0,417.4,417.4,416.78,416.78,1300.0
2020-09-25 14:00:00,416.81,417.38,416.78,417.36,1000.0,416.81,417.38,416.78,417.36,1000.0
2020-09-25 14:05:00,417.67,417.83,417.6,417.68,863.0,417.67,417.83,417.6,417.68,863.0
2020-09-25 14:10:00,417.99,417.99,417.12,417.12,609.0,417.99,417.99,417.12,417.12,609.0
2020-09-25 14:15:00,416.98,418.49,416.97,418.49,500.0,416.98,418.49,416.97,418.49,500.0
2020-09-25 14:20:00,418.49,418.66,417.98,418.66,500.0,418.49,418.66,417.98,418.66,500.0
2020-09-25 14:25:00,418.37,418.37,417.93,417.93,500.0,418.37,418.37,417.93,417.93,500.0
2020-09-25 14:30:00,417.57,418.04,417.0,417.6,1300.0,417.57,418.04,417.0,417.6,1300.0
2020-09-25 14:35:00,417.97,418.47,417.97,418.47,600.0,417.97,418.47,417.97,418.47,600.0
2020-09-25 14:40:00,417.98,417.98,417.35,417.83,509.0,417.98,417.98,417.35,417.83,509.0
2020-09-25 14:45:00,417.37,417.94,417.37,417.54,406.0,417.37,417.94,417.37,417.54,406.0
2020-09-25 14:50:00,418.32,419.81,418.25,419.4,1300.0,418.32,419.81,418.25,419.4,1300.0
2020-09-25 14:55:00,419.42,419.6,418.7,419.37,1400.0,419.42,419.6,418.7,419.37,1400.0
2020-09-25 15:00:00,418.99,419.14,418.67,419.03,851.0,418.99,419.14,418.67,419.03,851.0
2020-09-25 15:05:00,419.49,420.21,419.48,420.21,500.0,419.49,420.21,419.48,420.21,500.0
2020-09-25 15:10:00,419.94,419.95,419.11,419.69,1058.0,419.94,419.95,419.11,419.69,1058.0
2020-09-25 15:15:00,419.36,420.86,419.36,420.5,928.0,419.36,420.86,419.36,420.5,928.0
2020-09-25 15:20:00,421.23,421.23,420.21,420.89,2005.0,421.23,421.23,420.21,420.89,2005.0
2020-09-25 15:25:00,421.31,421.42,420.7,421.18,1100.0,421.31,421.42,420.7,421.18,1100.0
2020-09-25 15:30:00,421.79,421.79,420.8,421.06,3273.0,421.79,421.79,420.8,421.06,3273.0
2020-09-25 15:35:00,420.94,422.03,420.68,421.65,2400.0,420.94,422.03,420.68,421.65,2400.0
2020-09-25 15:40:00,421.56,422.02,421.37,422.02,1700.0,421.56,422.02,421.37,422.02,1700.0
2020-09-25 15:45:00,421.73,422.1,421.02,421.02,1700.0,421.73,422.1,421.02,421.02,1700.0
2020-09-25 15:50:00,420.86,420.91,419.62,420.67,3478.0,420.86,420.91,419.62,420.67,3478.0
2020-09-25 15:55:00,420.46,420.6,419.64,420.24,7698.0,420.46,420.6,419.64,420.24,7698.0
2020-09-28 09:30:00,426.04,430.43,426.04,430.43,1768.0,426.04,430.43,426.04,430.43,1768.0
2020-09-28 09:35:00,430.31,432.01,429.14,431.52,1085.0,430.31,432.01,429.14,431.52,1085.0
2020-09-28 09:40:00,432.14,432.14,429.46,429.54,400.0,432.14,432.14,429.46,429.54,400.0
2020-09-28 09:45:00,429.96,430.49,427.66,427.66,1220.0,429.96,430.49,427.66,427.66,1220.0
2020-09-28 09:50:00,426.69,428.84,426.69,428.84,1764.0,426.69,428.84,426.69,428.84,1764.0
2020-09-28 09:55:00,428.84,428.84,428.84,428.84,0.0,428.84,428.84,428.84,428.84,0.0
2020-09-28 10:00:00,428.48,429.08,428.3,429.08,600.0,428.48,429.08,428.3,429.08,600.0
2020-09-28 10:05:00,429.64,429.67,428.5,428.5,1375.0,429.64,429.67,428.5,428.5,1375.0
2020-09-28 10:10:00,428.94,429.41,428.61,429.3,2100.0,428.94,429.41,428.61,429.3,2100.0
2020-09-28 10:15:00,429.18,430.66,429.13,430.34,3500.0,429.18,430.66,429.13,430.34,3500.0
2020-09-28 10:20:00,430.83,431.89,430.54,431.43,1200.0,430.83,431.89,430.54,431.43,1200.0
2020-09-28 10:25:00,431.5,431.5,430.99,431.32,600.0,431.5,431.5,430.99,431.32,600.0
2020-09-28 10:30:00,430.49,431.01,430.04,430.44,700.0,430.49,431.01,430.04,430.44,700.0
2020-09-28 10:35:00,429.2,430.34,429.14,429.6,1100.0,429.2,430.34,429.14,429.6,1100.0
2020-09-28 10:40:00,429.9,430.21,428.83,429.29,1900.0,429.9,430.21,428.83,429.29,1900.0
2020-09-28 10:45:00,428.51,429.36,427.7,428.99,2298.0,428.51,429.36,427.7,428.99,2298.0
2020-09-28 10:50:00,428.08,428.53,427.38,427.38,900.0,428.08,428.53,427.38,427.38,900.0
2020-09-28 10:55:00,427.67,428.35,427.66,428.33,1100.0,427.67,428.35,427.66,428.33,1100.0
2020-09-28 11:00:00,428.85,429.2,428.67,429.12,600.0,428.85,429.2,428.67,429.12,600.0
2020-09-28 11:05:00,429.56,431.03,429.5,431.03,900.0,429.56,431.03,429.5,431.03,900.0
2020-09-28 11:10:00,431.05,431.75,430.74,431.48,1200.0,431.05,431.75,430.74,431.48,1200.0
2020-09-28 11:15:00,430.95,430.98,430.16,430.16,500.0,430.95,430.98,430.16,430.16,500.0
2020-09-28 11:20:00,430.71,430.87,429.91,430.87,1001.0,430.71,430.87,429.91,430.87,1001.0
2020-09-28 11:25:00,430.7,430.7,430.7,430.7,100.0,430.7,430.7,430.7,430.7,100.0
2020-09-28 11:30:00,430.51,430.51,429.99,429.99,800.0,430.51,430.51,429.99,429.99,800.0
2020-09-28 11:35:00,430.43,430.43,430.26,430.27,200.0,430.43,430.43,430.26,430.27,200.0
2020-09-28 11:40:00,429.18,429.18,429.18,429.18,100.0,429.18,429.18,429.18,429.18,100.0
2020-09-28 11:45:00,428.5,428.5,428.5,428.5,100.0,428.5,428.5,428.5,428.5,100.0
2020-09-28 11:50:00,428.4,428.92,428.4,428.44,600.0,428.4,428.92,428.4,428.44,600.0
2020-09-28 11:55:00,428.34,428.97,428.04,428.04,500.0,428.34,428.97,428.04,428.04,500.0
2020-09-28 12:00:00,428.04,428.04,428.04,428.04,0.0,428.04,428.04,428.04,428.04,0.0
2020-09-28 12:05:00,426.7,426.7,426.41,426.41,400.0,426.7,426.7,426.41,426.41,400.0
2020-09-28 12:10:00,426.23,426.23,426.01,426.01,200.0,426.23,426.23,426.01,426.01,200.0
2020-09-28 12:15:00,426.31,426.52,425.43,425.77,600.0,426.31,426.52,425.43,425.77,600.0
2020-09-28 12:20:00,424.85,424.95,424.64,424.64,537.0,424.85,424.95,424.64,424.64,537.0
2020-09-28 12:25:00,424.64,424.64,424.64,424.64,0.0,424.64,424.64,424.64,424.64,0.0
2020-09-28 12:30:00,424.92,425.21,424.87,425.21,300.0,424.92,425.21,424.87,425.21,300.0
2020-09-28 12:35:00,425.18,425.18,425.17,425.18,100.0,425.18,425.18,425.17,425.18,100.0
2020-09-28 12:40:00,425.18,425.74,425.17,425.74,600.0,425.18,425.74,425.17,425.74,600.0
2020-09-28 12:45:00,425.52,425.93,425.52,425.81,300.0,425.52,425.93,425.52,425.81,300.0
2020-09-28 12:50:00,425.91,426.0,425.91,426.0,300.0,425.91,426.0,425.91,426.0,300.0
2020-09-28 12:55:00,426.38,426.67,426.38,426.67,500.0,426.38,426.67,426.38,426.67,500.0
2020-09-28 13:00:00,426.2,426.66,425.95,426.66,1155.0,426.2,426.66,425.95,426.66,1155.0
2020-09-28 13:05:00,426.66,426.97,426.37,426.37,300.0,426.66,426.97,426.37,426.37,300.0
2020-09-28 13:10:00,425.97,426.48,425.87,426.48,500.0,425.97,426.48,425.87,426.48,500.0
2020-09-28 13:15:00,426.46,426.84,425.85,426.11,800.0,426.46,426.84,425.85,426.11,800.0
2020-09-28 13:20:00,426.24,426.66,425.96,426.66,899.0,426.24,426.66,425.96,426.66,899.0
2020-09-28 13:25:00,426.94,426.94,426.91,426.91,200.0,426.94,426.94,426.91,426.91,200.0
2020-09-28 13:30:00,426.71,427.9,426.71,427.9,996.0,426.71,427.9,426.71,427.9,996.0
2020-09-28 13:35:00,427.75,427.9,427.19,427.19,1238.0,427.75,427.9,427.19,427.19,1238.0
2020-09-28 13:40:00,426.89,426.89,426.7,426.7,300.0,426.89,426.89,426.7,426.7,300.0
2020-09-28 13:45:00,426.6,426.78,426.54,426.78,670.0,426.6,426.78,426.54,426.78,670.0
2020-09-28 13:50:00,426.16,426.61,426.14,426.61,400.0,426.16,426.61,426.14,426.61,400.0
2020-09-28 13:55:00,426.64,426.82,426.61,426.62,600.0,426.64,426.82,426.61,426.62,600.0
2020-09-28 14:00:00,426.97,426.97,426.07,426.11,600.0,426.97,426.97,426.07,426.11,600.0
2020-09-28 14:05:00,426.44,427.05,426.43,427.05,900.0,426.44,427.05,426.43,427.05,900.0
2020-09-28 14:10:00,426.96,427.52,426.96,427.16,670.0,426.96,427.52,426.96,427.16,670.0
2020-09-28 14:15:00,427.33,428.14,427.32,428.12,700.0,427.33,428.14,427.32,428.12,700.0
2020-09-28 14:20:00,427.74,428.01,427.36,427.36,421.0,427.74,428.01,427.36,427.36,421.0
2020-09-28 14:25:00,427.56,427.82,427.56,427.68,500.0,427.56,427.82,427.56,427.68,500.0
2020-09-28 14:30:00,427.99,428.26,427.99,428.0,800.0,427.99,428.26,427.99,428.0,800.0
2020-09-28 14:35:00,427.92,428.11,427.67,428.11,700.0,427.92,428.11,427.67,428.11,700.0
2020-09-28 14:40:00,428.13,428.53,428.13,428.53,628.0,428.13,428.53,428.13,428.53,628.0
2020-09-28 14:45:00,428.58,428.58,428.18,428.19,600.0,428.58,428.58,428.18,428.19,600.0
2020-09-28 14:50:00,428.27,429.12,428.27,428.89,700.0,428.27,429.12,428.27,428.89,700.0
2020-09-28 14:55:00,429.26,429.26,428.6,428.6,800.0,429.26,429.26,428.6,428.6,800.0
2020-09-28 15:00:00,428.81,428.81,427.67,427.67,400.0,428.81,428.81,427.67,427.67,400.0
2020-09-28 15:05:00,428.13,428.21,427.81,427.82,600.0,428.13,428.21,427.81,427.82,600.0
2020-09-28 15:10:00,428.03,428.17,427.97,428.17,400.0,428.03,428.17,427.97,428.17,400.0
2020-09-28 15:15:00,427.76,428.1,427.6,427.73,1511.0,427.76,428.1,427.6,427.73,1511.0
2020-09-28 15:20:00,428.05,428.05,427.58,427.64,800.0,428.05,428.05,427.58,427.64,800.0
2020-09-28 15:25:00,427.81,428.05,427.81,427.89,900.0,427.81,428.05,427.81,427.89,900.0
2020-09-28 15:30:00,427.4,427.4,426.29,426.46,1122.0,427.4,427.4,426.29,426.46,1122.0
2020-09-28 15:35:00,426.74,427.58,426.52,427.33,1800.0,426.74,427.58,426.52,427.33,1800.0
2020-09-28 15:40:00,427.53,427.85,427.29,427.74,2296.0,427.53,427.85,427.29,427.74,2296.0
2020-09-28 15:45:00,427.84,428.02,427.53,427.72,1800.0,427.84,428.02,427.53,427.72,1800.0
2020-09-28 15:50:00,427.42,428.02,426.97,427.4,7500.0,427.42,428.02,426.97,427.4,7500.0
2020-09-28 15:55:00,427.39,428.08,426.12,427.51,20658.0,427.39,428.08,426.12,427.51,20658.0
2020-09-29 09:30:00,426.32,426.32,426.32,426.32,759.0,426.32,426.32,426.32,426.32,759.0
2020-09-29 09:35:00,426.32,426.32,426.32,426.32,0.0,426.32,426.32,426.32,426.32,0.0
2020-09-29 09:40:00,427.81,429.24,427.81,429.24,500.0,427.81,429.24,427.81,429.24,500.0
2020-09-29 09:45:00,427.85,430.0,427.85,430.0,933.0,427.85,430.0,427.85,430.0,933.0
2020-09-29 09:50:00,429.79,429.88,429.66,429.66,400.0,429.79,429.88,429.66,429.66,400.0
2020-09-29 09:55:00,429.66,429.66,429.66,429.66,0.0,429.66,429.66,429.66,429.66,0.0
2020-09-29 10:00:00,428.92,430.18,428.92,430.18,2400.0,428.92,430.18,428.92,430.18,2400.0
2020-09-29 10:05:00,430.55,431.65,430.55,430.92,635.0,430.55,431.65,430.55,430.92,635.0
2020-09-29 10:10:00,431.63,431.63,431.63,431.63,100.0,431.63,431.63,431.63,431.63,100.0
2020-09-29 10:15:00,431.63,431.63,431.63,431.63,0.0,431.63,431.63,431.63,431.63,0.0
2020-09-29 10:20:00,430.91,430.91,430.91,430.91,100.0,430.91,430.91,430.91,430.91,100.0
2020-09-29 10:25:00,429.86,429.86,429.83,429.83,400.0,429.86,429.86,429.83,429.83,400.0
2020-09-29 10:30:00,430.95,431.01,429.65,429.65,1088.0,430.95,431.01,429.65,429.65,1088.0
2020-09-29 10:35:00,427.76,427.9,427.76,427.9,300.0,427.76,427.9,427.76,427.9,300.0
2020-09-29 10:40:00,427.45,427.98,427.45,427.98,200.0,427.45,427.98,427.45,427.98,200.0
2020-09-29 10:45:00,426.95,428.02,426.49,427.22,1671.0,426.95,428.02,426.49,427.22,1671.0
2020-09-29 10:50:00,427.32,427.8,427.32,427.67,300.0,427.32,427.8,427.32,427.67,300.0
2020-09-29 10:55:00,427.58,427.68,427.58,427.68,300.0,427.58,427.68,427.58,427.68,300.0
2020-09-29 11:00:00,427.72,428.3,427.72,428.3,800.0,427.72,428.3,427.72,428.3,800.0
2020-09-29 11:05:00,428.66,429.33,428.66,429.32,490.0,428.66,429.33,428.66,429.32,490.0
2020-09-29 11:10:00,429.32,429.32,429.32,429.32,0.0,429.32,429.32,429.32,429.32,0.0
2020-09-29 11:15:00,429.82,430.05,429.82,430.05,335.0,429.82,430.05,429.82,430.05,335.0
2020-09-29 11:20:00,430.74,431.66,430.3,430.54,2339.0,430.74,431.66,430.3,430.54,2339.0
2020-09-29 11:25:00,430.54,430.54,430.54,430.54,0.0,430.54,430.54,430.54,430.54,0.0
2020-09-29 11:30:00,431.44,431.44,430.98,430.98,220.0,431.44,431.44,430.98,430.98,220.0
2020-09-29 11:35:00,431.26,431.48,431.02,431.48,655.0,431.26,431.48,431.02,431.48,655.0
2020-09-29 11:40:00,430.79,430.79,430.1,430.1,900.0,430.79,430.79,430.1,430.1,900.0
2020-09-29 11:45:00,430.33,430.49,429.93,430.24,944.0,430.33,430.49,429.93,430.24,944.0
2020-09-29 11:50:00,430.13,430.45,430.12,430.39,700.0,430.13,430.45,430.12,430.39,700.0
2020-09-29 11:55:00,430.39,430.39,430.39,430.39,0.0,430.39,430.39,430.39,430.39,0.0
2020-09-29 12:00:00,431.41,431.41,430.18,430.19,1016.0,431.41,431.41,430.18,430.19,1016.0
2020-09-29 12:05:00,429.39,429.39,429.39,429.39,100.0,429.39,429.39,429.39,429.39,100.0
2020-09-29 12:10:00,429.54,429.54,429.54,429.54,100.0,429.54,429.54,429.54,429.54,100.0
2020-09-29 12:15:00,430.1,430.1,430.09,430.09,200.0,430.1,430.1,430.09,430.09,200.0
2020-09-29 12:20:00,429.4,429.4,428.97,428.97,434.0,429.4,429.4,428.97,428.97,434.0
2020-09-29 12:25:00,429.56,429.76,429.52,429.76,463.0,429.56,429.76,429.52,429.76,463.0
2020-09-29 12:30:00,429.76,429.76,429.76,429.76,0.0,429.76,429.76,429.76,429.76,0.0
2020-09-29 12:35:00,430.55,430.68,430.55,430.68,223.0,430.55,430.68,430.55,430.68,223.0
2020-09-29 12:40:00,431.33,431.34,431.33,431.33,100.0,431.33,431.34,431.33,431.33,100.0
2020-09-29 12:45:00,431.31,431.48,431.09,431.09,400.0,431.31,431.48,431.09,431.09,400.0
2020-09-29 12:50:00,431.28,431.29,430.72,430.72,1100.0,431.28,431.29,430.72,430.72,1100.0
2020-09-29 12:55:00,430.33,430.33,430.33,430.33,100.0,430.33,430.33,430.33,430.33,100.0
2020-09-29 13:00:00,430.04,430.05,429.02,430.05,1415.0,430.04,430.05,429.02,430.05,1415.0
2020-09-29 13:05:00,429.56,429.56,429.56,429.56,200.0,429.56,429.56,429.56,429.56,200.0
2020-09-29 13:10:00,428.44,428.51,428.44,428.51,200.0,428.44,428.51,428.44,428.51,200.0
2020-09-29 13:15:00,427.77,428.39,427.77,427.85,902.0,427.77,428.39,427.77,427.85,902.0
2020-09-29 13:20:00,428.8,428.8,428.79,428.8,100.0,428.8,428.8,428.79,428.8,100.0
2020-09-29 13:25:00,428.91,429.57,428.91,429.56,200.0,428.91,429.57,428.91,429.56,200.0
2020-09-29 13:30:00,429.06,429.06,428.91,428.91,600.0,429.06,429.06,428.91,428.91,600.0
2020-09-29 13:35:00,429.24,429.24,429.24,429.24,173.0,429.24,429.24,429.24,429.24,173.0
2020-09-29 13:40:00,429.24,429.24,429.24,429.24,0.0,429.24,429.24,429.24,429.24,0.0
2020-09-29 13:45:00,428.88,428.88,428.88,428.88,100.0,428.88,428.88,428.88,428.88,100.0
2020-09-29 13:50:00,428.95,429.63,428.95,429.63,729.0,428.95,429.63,428.95,429.63,729.0
2020-09-29 13:55:00,429.54,429.54,429.15,429.15,784.0,429.54,429.54,429.15,429.15,784.0
2020-09-29 14:00:00,428.57,428.57,428.05,428.05,300.0,428.57,428.57,428.05,428.05,300.0
2020-09-29 14:05:00,428.1,428.1,427.59,427.59,400.0,428.1,428.1,427.59,427.59,400.0
2020-09-29 14:10:00,427.66,428.04,427.03,427.03,900.0,427.66,428.04,427.03,427.03,900.0
2020-09-29 14:15:00,426.73,427.3,426.59,427.1,718.0,426.73,427.3,426.59,427.1,718.0
2020-09-29 14:20:00,427.4,427.65,427.4,427.65,200.0,427.4,427.65,427.4,427.65,200.0
2020-09-29 14:25:00,427.83,427.98,427.83,427.98,400.0,427.83,427.98,427.83,427.98,400.0
2020-09-29 14:30:00,428.16,428.81,428.15,428.81,500.0,428.16,428.81,428.15,428.81,500.0
2020-09-29 14:35:00,428.92,428.92,428.92,428.92,100.0,428.92,428.92,428.92,428.92,100.0
2020-09-29 14:40:00,428.78,428.91,427.86,427.86,751.0,428.78,428.91,427.86,427.86,751.0
2020-09-29 14:45:00,428.56,428.72,428.38,428.72,1100.0,428.56,428.72,428.38,428.72,1100.0
2020-09-29 14:50:00,427.81,427.81,427.02,427.45,300.0,427.81,427.81,427.02,427.45,300.0
2020-09-29 14:55:00,427.88,428.28,427.88,427.92,878.0,427.88,428.28,427.88,427.92,878.0
2020-09-29 15:00:00,428.28,428.34,428.28,428.34,400.0,428.28,428.34,428.28,428.34,400.0
2020-09-29 15:05:00,428.34,428.34,428.34,428.34,0.0,428.34,428.34,428.34,428.34,0.0
2020-09-29 15:10:00,427.47,427.53,427.36,427.36,727.0,427.47,427.53,427.36,427.36,727.0
2020-09-29 15:15:00,427.1,427.68,427.1,427.68,1000.0,427.1,427.68,427.1,427.68,1000.0
2020-09-29 15:20:00,427.23,427.23,426.24,426.89,1024.0,427.23,427.23,426.24,426.89,1024.0
2020-09-29 15:25:00,426.89,426.89,426.89,426.89,0.0,426.89,426.89,426.89,426.89,0.0
2020-09-29 15:30:00,427.04,427.45,427.04,427.45,400.0,427.04,427.45,427.04,427.45,400.0
2020-09-29 15:35:00,427.18,427.63,425.95,426.32,2200.0,427.18,427.63,425.95,426.32,2200.0
2020-09-29 15:40:00,426.46,427.04,426.46,427.04,1398.0,426.46,427.04,426.46,427.04,1398.0
2020-09-29 15:45:00,427.03,428.18,427.03,428.06,1100.0,427.03,428.18,427.03,428.06,1100.0
2020-09-29 15:50:00,428.23,428.64,427.69,428.16,2199.0,428.23,428.64,427.69,428.16,2199.0
2020-09-29 15:55:00,427.81,427.81,426.75,426.75,5105.0,427.81,427.81,426.75,426.75,5105.0
2020-09-30 09:30:00,427.21,429.48,426.07,429.01,1292.0,427.21,429.48,426.07,429.01,1292.0
2020-09-30 09:35:00,424.4,424.4,424.4,424.4,100.0,424.4,424.4,424.4,424.4,100.0
2020-09-30 09:40:00,425.02,427.5,423.93,427.5,1639.0,425.02,427.5,423.93,427.5,1639.0
2020-09-30 09:45:00,427.61,429.38,427.61,428.4,500.0,427.61,429.38,427.61,428.4,500.0
2020-09-30 09:50:00,427.79,429.77,427.78,429.77,200.0,427.79,429.77,427.78,429.77,200.0
2020-09-30 09:55:00,431.51,433.6,431.07,433.6,1149.0,431.51,433.6,431.07,433.6,1149.0
2020-09-30 10:00:00,433.75,433.79,431.8,431.81,800.0,433.75,433.79,431.8,431.81,800.0
2020-09-30 10:05:00,430.92,430.93,430.39,430.63,429.0,430.92,430.93,430.39,430.63,429.0
2020-09-30 10:10:00,430.38,431.67,430.01,430.01,402.0,430.38,431.67,430.01,430.01,402.0
2020-09-30 10:15:00,430.01,430.01,430.01,430.01,0.0,430.01,430.01,430.01,430.01,0.0
2020-09-30 10:20:00,429.94,430.52,429.4,430.34,1300.0,429.94,430.52,429.4,430.34,1300.0
2020-09-30 10:25:00,429.69,430.69,429.68,430.04,1140.0,429.69,430.69,429.68,430.04,1140.0
2020-09-30 10:30:00,430.34,432.02,430.34,431.55,4390.0,430.34,432.02,430.34,431.55,4390.0
2020-09-30 10:35:00,431.55,431.92,431.17,431.92,1526.0,431.55,431.92,431.17,431.92,1526.0
2020-09-30 10:40:00,431.38,431.38,429.44,430.12,600.0,431.38,431.38,429.44,430.12,600.0
2020-09-30 10:45:00,429.37,430.31,429.37,430.31,300.0,429.37,430.31,429.37,430.31,300.0
2020-09-30 10:50:00,429.67,429.96,429.67,429.96,200.0,429.67,429.96,429.67,429.96,200.0
2020-09-30 10:55:00,430.1,430.95,430.1,430.95,500.0,430.1,430.95,430.1,430.95,500.0
2020-09-30 11:00:00,431.52,431.52,431.47,431.47,200.0,431.52,431.52,431.47,431.47,200.0
2020-09-30 11:05:00,431.4,431.7,430.06,430.06,1400.0,431.4,431.7,430.06,430.06,1400.0
2020-09-30 11:10:00,429.99,430.26,429.18,429.18,4401.0,429.99,430.26,429.18,429.18,4401.0
2020-09-30 11:15:00,429.31,429.95,429.18,429.95,1630.0,429.31,429.95,429.18,429.95,1630.0
2020-09-30 11:20:00,429.67,429.89,428.4,429.69,4543.0,429.67,429.89,428.4,429.69,4543.0
2020-09-30 11:25:00,430.25,430.91,429.4,429.96,1630.0,430.25,430.91,429.4,429.96,1630.0
2020-09-30 11:30:00,429.49,429.49,429.05,429.09,400.0,429.49,429.49,429.05,429.09,400.0
2020-09-30 11:35:00,429.3,429.37,428.38,429.06,1100.0,429.3,429.37,428.38,429.06,1100.0
2020-09-30 11:40:00,429.0,430.04,429.0,430.04,800.0,429.0,430.04,429.0,430.04,800.0
2020-09-30 11:45:00,429.91,430.61,429.55,430.0,1900.0,429.91,430.61,429.55,430.0,1900.0
2020-09-30 11:50:00,429.5,429.96,429.45,429.45,1200.0,429.5,429.96,429.45,429.45,1200.0
2020-09-30 11:55:00,429.5,429.95,429.35,429.35,600.0,429.5,429.95,429.35,429.35,600.0
2020-09-30 12:00:00,429.5,429.72,429.0,429.48,2153.0,429.5,429.72,429.0,429.48,2153.0
2020-09-30 12:05:00,429.94,431.16,429.94,430.72,900.0,429.94,431.16,429.94,430.72,900.0
2020-09-30 12:10:00,430.37,430.71,429.99,429.99,800.0,430.37,430.71,429.99,429.99,800.0
2020-09-30 12:15:00,430.0,430.18,429.06,429.29,1000.0,430.0,430.18,429.06,429.29,1000.0
2020-09-30 12:20:00,429.0,429.41,429.0,429.05,2400.0,429.0,429.41,429.0,429.05,2400.0
2020-09-30 12:25:00,429.21,429.21,428.92,429.0,1400.0,429.21,429.21,428.92,429.0,1400.0
2020-09-30 12:30:00,428.46,429.17,428.45,428.99,5599.0,428.46,429.17,428.45,428.99,5599.0
2020-09-30 12:35:00,428.34,428.61,427.59,427.59,2101.0,428.34,428.61,427.59,427.59,2101.0
2020-09-30 12:40:00,427.47,427.51,426.64,426.64,1301.0,427.47,427.51,426.64,426.64,1301.0
2020-09-30 12:45:00,426.89,426.96,426.48,426.96,800.0,426.89,426.96,426.48,426.96,800.0
2020-09-30 12:50:00,426.72,427.0,426.0,426.04,1300.0,426.72,427.0,426.0,426.04,1300.0
2020-09-30 12:55:00,426.02,426.03,426.0,426.03,900.0,426.02,426.03,426.0,426.03,900.0
2020-09-30 13:00:00,426.0,426.04,424.51,424.51,2506.0,426.0,426.04,424.51,424.51,2506.0
2020-09-30 13:05:00,425.21,425.21,425.0,425.0,600.0,425.21,425.21,425.0,425.0,600.0
2020-09-30 13:10:00,424.41,425.0,424.41,425.0,300.0,424.41,425.0,424.41,425.0,300.0
2020-09-30 13:15:00,424.5,424.89,424.2,424.84,1400.0,424.5,424.89,424.2,424.84,1400.0
2020-09-30 13:20:00,424.5,424.51,424.5,424.5,493.0,424.5,424.51,424.5,424.5,493.0
2020-09-30 13:25:00,424.63,424.86,424.54,424.7,1201.0,424.63,424.86,424.54,424.7,1201.0
2020-09-30 13:30:00,424.5,425.44,424.5,425.19,1400.0,424.5,425.44,424.5,425.19,1400.0
2020-09-30 13:35:00,425.12,425.75,424.98,425.15,2128.0,425.12,425.75,424.98,425.15,2128.0
2020-09-30 13:40:00,425.46,425.48,425.19,425.48,500.0,425.46,425.48,425.19,425.48,500.0
2020-09-30 13:45:00,425.8,425.84,425.58,425.83,986.0,425.8,425.84,425.58,425.83,986.0
2020-09-30 13:50:00,425.81,426.32,425.81,426.32,2383.0,425.81,426.32,425.81,426.32,2383.0
2020-09-30 13:55:00,426.08,426.18,426.08,426.18,300.0,426.08,426.18,426.08,426.18,300.0
2020-09-30 14:00:00,426.18,426.95,426.17,426.58,1399.0,426.18,426.95,426.17,426.58,1399.0
2020-09-30 14:05:00,426.59,427.1,426.18,427.1,1200.0,426.59,427.1,426.18,427.1,1200.0
2020-09-30 14:10:00,426.93,427.22,426.93,426.99,300.0,426.93,427.22,426.93,426.99,300.0
2020-09-30 14:15:00,426.76,426.83,426.31,426.83,400.0,426.76,426.83,426.31,426.83,400.0
2020-09-30 14:20:00,427.33,427.43,423.9,424.01,4038.0,427.33,427.43,423.9,424.01,4038.0
2020-09-30 14:25:00,424.3,424.76,424.0,424.76,1420.0,424.3,424.76,424.0,424.76,1420.0
2020-09-30 14:30:00,424.13,424.14,423.47,423.48,602.0,424.13,424.14,423.47,423.48,602.0
2020-09-30 14:35:00,423.12,423.65,423.03,423.23,1453.0,423.12,423.65,423.03,423.23,1453.0
2020-09-30 14:40:00,422.64,423.29,422.27,422.27,900.0,422.64,423.29,422.27,422.27,900.0
2020-09-30 14:45:00,422.48,422.48,419.93,419.94,700.0,422.48,422.48,419.93,419.94,700.0
2020-09-30 14:50:00,420.59,420.59,420.48,420.59,300.0,420.59,420.59,420.48,420.59,300.0
2020-09-30 14:55:00,420.41,422.99,420.41,422.99,400.0,420.41,422.99,420.41,422.99,400.0
2020-09-30 15:00:00,423.74,423.74,422.68,422.68,1000.0,423.74,423.74,422.68,422.68,1000.0
2020-09-30 15:05:00,422.45,422.9,421.99,422.9,2225.0,422.45,422.9,421.99,422.9,2225.0
2020-09-30 15:10:00,423.08,423.41,421.56,421.56,1684.0,423.08,423.41,421.56,421.56,1684.0
2020-09-30 15:15:00,420.8,420.8,420.8,420.8,100.0,420.8,420.8,420.8,420.8,100.0
2020-09-30 15:20:00,419.26,419.92,418.11,418.14,2700.0,419.26,419.92,418.11,418.14,2700.0
2020-09-30 15:25:00,418.54,420.14,418.53,419.46,4240.0,418.54,420.14,418.53,419.46,4240.0
2020-09-30 15:30:00,420.11,422.18,418.72,421.56,12701.0,420.11,422.18,418.72,421.56,12701.0
2020-09-30 15:35:00,421.92,423.52,421.92,422.56,1960.0,421.92,423.52,421.92,422.56,1960.0
2020-09-30 15:40:00,422.47,424.56,422.47,424.24,4566.0,422.47,424.56,422.47,424.24,4566.0
2020-09-30 15:45:00,423.98,425.82,423.97,424.25,4696.0,423.98,425.82,423.97,424.25,4696.0
2020-09-30 15:50:00,424.31,427.01,424.23,426.53,17349.0,424.31,427.01,424.23,426.53,17349.0
2020-09-30 15:55:00,426.31,428.52,425.38,425.38,37249.0,426.31,428.52,425.38,425.38,37249.0
2020-10-01 09:30:00,431.62,437.0,431.49,435.63,2857.0,431.62,437.0,431.49,435.63,2857.0
2020-10-01 09:35:00,436.23,438.31,436.23,437.69,3649.0,436.23,438.31,436.23,437.69,3649.0
2020-10-01 09:40:00,437.92,439.68,437.65,437.95,2100.0,437.92,439.68,437.65,437.95,2100.0
2020-10-01 09:45:00,437.95,438.26,437.68,437.68,554.0,437.95,438.26,437.68,437.68,554.0
2020-10-01 09:50:00,437.17,437.2,437.17,437.19,300.0,437.17,437.2,437.17,437.19,300.0
2020-10-01 09:55:00,436.69,436.74,436.68,436.74,200.0,436.69,436.74,436.68,436.74,200.0
2020-10-01 10:00:00,433.58,436.99,433.58,436.99,300.0,433.58,436.99,433.58,436.99,300.0
2020-10-01 10:05:00,435.75,435.75,433.69,433.69,542.0,435.75,435.75,433.69,433.69,542.0
2020-10-01 10:10:00,434.3,434.53,432.52,433.39,1645.0,434.3,434.53,432.52,433.39,1645.0
2020-10-01 10:15:00,434.5,435.51,434.45,435.04,1301.0,434.5,435.51,434.45,435.04,1301.0
2020-10-01 10:20:00,435.1,436.04,435.1,435.56,1115.0,435.1,436.04,435.1,435.56,1115.0
2020-10-01 10:25:00,435.19,435.19,434.65,435.0,600.0,435.19,435.19,434.65,435.0,600.0
2020-10-01 10:30:00,434.93,435.86,434.93,435.85,600.0,434.93,435.86,434.93,435.85,600.0
2020-10-01 10:35:00,436.39,436.61,435.97,435.97,1200.0,436.39,436.61,435.97,435.97,1200.0
2020-10-01 10:40:00,436.02,436.02,435.6,435.85,1001.0,436.02,436.02,435.6,435.85,1001.0
2020-10-01 10:45:00,436.14,436.5,435.27,435.27,1814.0,436.14,436.5,435.27,435.27,1814.0
2020-10-01 10:50:00,435.52,435.56,434.87,434.88,1000.0,435.52,435.56,434.87,434.88,1000.0
2020-10-01 10:55:00,434.77,434.77,433.07,434.06,4030.0,434.77,434.77,433.07,434.06,4030.0
2020-10-01 11:00:00,434.66,435.31,434.08,435.31,1700.0,434.66,435.31,434.08,435.31,1700.0
2020-10-01 11:05:00,434.97,434.97,434.97,434.97,100.0,434.97,434.97,434.97,434.97,100.0
2020-10-01 11:10:00,434.52,435.58,433.77,435.32,1647.0,434.52,435.58,433.77,435.32,1647.0
2020-10-01 11:15:00,435.38,435.73,434.25,434.25,703.0,435.38,435.73,434.25,434.25,703.0
2020-10-01 11:20:00,433.87,434.44,433.87,434.43,900.0,433.87,434.44,433.87,434.43,900.0
2020-10-01 11:25:00,434.98,434.98,434.97,434.98,100.0,434.98,434.98,434.97,434.98,100.0
2020-10-01 11:30:00,434.88,435.37,434.45,435.37,1300.0,434.88,435.37,434.45,435.37,1300.0
2020-10-01 11:35:00,435.37,435.37,434.56,434.56,700.0,435.37,435.37,434.56,434.56,700.0
2020-10-01 11:40:00,435.32,435.47,434.79,434.8,500.0,435.32,435.47,434.79,434.8,500.0
2020-10-01 11:45:00,435.25,435.25,434.69,434.69,600.0,435.25,435.25,434.69,434.69,600.0
2020-10-01 11:50:00,434.45,434.5,434.45,434.49,300.0,434.45,434.5,434.45,434.49,300.0
2020-10-01 11:55:00,434.2,434.82,434.2,434.81,200.0,434.2,434.82,434.2,434.81,200.0
2020-10-01 12:00:00,434.21,434.22,433.7,433.71,301.0,434.21,434.22,433.7,433.71,301.0
2020-10-01 12:05:00,433.77,434.21,433.77,434.21,300.0,433.77,434.21,433.77,434.21,300.0
2020-10-01 12:10:00,434.07,434.78,433.51,434.78,1800.0,434.07,434.78,433.51,434.78,1800.0
2020-10-01 12:15:00,434.45,434.47,434.07,434.3,787.0,434.45,434.47,434.07,434.3,787.0
2020-10-01 12:20:00,434.74,434.74,434.74,434.74,100.0,434.74,434.74,434.74,434.74,100.0
2020-10-01 12:25:00,435.36,435.53,435.32,435.32,400.0,435.36,435.53,435.32,435.32,400.0
2020-10-01 12:30:00,435.46,435.62,435.39,435.39,600.0,435.46,435.62,435.39,435.39,600.0
2020-10-01 12:35:00,435.22,435.63,435.05,435.63,805.0,435.22,435.63,435.05,435.63,805.0
2020-10-01 12:40:00,436.0,436.49,435.87,435.87,891.0,436.0,436.49,435.87,435.87,891.0
2020-10-01 12:45:00,436.0,436.0,435.99,436.0,200.0,436.0,436.0,435.99,436.0,200.0
2020-10-01 12:50:00,435.92,436.45,435.91,436.45,300.0,435.92,436.45,435.91,436.45,300.0
2020-10-01 12:55:00,436.45,436.45,436.45,436.45,0.0,436.45,436.45,436.45,436.45,0.0
2020-10-01 13:00:00,436.45,436.45,436.45,436.45,0.0,436.45,436.45,436.45,436.45,0.0
2020-10-01 13:05:00,437.11,437.59,437.08,437.11,2000.0,437.11,437.59,437.08,437.11,2000.0
2020-10-01 13:10:00,436.99,437.15,436.99,437.15,1200.0,436.99,437.15,436.99,437.15,1200.0
2020-10-01 13:15:00,436.46,436.46,436.45,436.46,100.0,436.46,436.46,436.45,436.46,100.0
2020-10-01 13:20:00,437.12,437.12,437.11,437.12,100.0,437.12,437.12,437.11,437.12,100.0
2020-10-01 13:25:00,437.28,437.42,436.85,436.86,1300.0,437.28,437.42,436.85,436.86,1300.0
2020-10-01 13:30:00,436.83,436.83,436.67,436.67,600.0,436.83,436.83,436.67,436.67,600.0
2020-10-01 13:35:00,437.25,437.4,437.25,437.28,576.0,437.25,437.4,437.25,437.28,576.0
2020-10-01 13:40:00,436.77,436.77,436.77,436.77,100.0,436.77,436.77,436.77,436.77,100.0
2020-10-01 13:45:00,437.34,437.35,437.07,437.35,307.0,437.34,437.35,437.07,437.35,307.0
2020-10-01 13:50:00,437.42,437.42,437.42,437.42,200.0,437.42,437.42,437.42,437.42,200.0
2020-10-01 13:55:00,437.41,437.42,436.02,436.02,1500.0,437.41,437.42,436.02,436.02,1500.0
2020-10-01 14:00:00,436.01,436.92,436.01,436.92,300.0,436.01,436.92,436.01,436.92,300.0
2020-10-01 14:05:00,435.06,435.06,433.91,434.24,704.0,435.06,435.06,433.91,434.24,704.0
2020-10-01 14:10:00,434.05,434.07,433.54,433.91,1805.0,434.05,434.07,433.54,433.91,1805.0
2020-10-01 14:15:00,433.48,433.48,432.76,433.36,700.0,433.48,433.48,432.76,433.36,700.0
2020-10-01 14:20:00,433.61,434.18,433.58,433.6,800.0,433.61,434.18,433.58,433.6,800.0
2020-10-01 14:25:00,434.35,435.94,434.35,435.94,300.0,434.35,435.94,434.35,435.94,300.0
2020-10-01 14:30:00,435.66,436.65,435.66,436.21,1607.0,435.66,436.65,435.66,436.21,1607.0
2020-10-01 14:35:00,436.21,436.21,436.21,436.21,0.0,436.21,436.21,436.21,436.21,0.0
2020-10-01 14:40:00,436.85,437.74,436.85,437.74,1300.0,436.85,437.74,436.85,437.74,1300.0
2020-10-01 14:45:00,437.24,437.5,437.05,437.49,515.0,437.24,437.5,437.05,437.49,515.0
2020-10-01 14:50:00,437.6,438.69,437.6,438.1,1901.0,437.6,438.69,437.6,438.1,1901.0
2020-10-01 14:55:00,438.02,438.02,438.02,438.02,100.0,438.02,438.02,438.02,438.02,100.0
2020-10-01 15:00:00,437.99,438.33,437.98,438.33,700.0,437.99,438.33,437.98,438.33,700.0
2020-10-01 15:05:00,437.97,437.97,436.93,436.93,1300.0,437.97,437.97,436.93,436.93,1300.0
2020-10-01 15:10:00,436.93,436.93,436.93,436.93,0.0,436.93,436.93,436.93,436.93,0.0
2020-10-01 15:15:00,436.55,436.55,434.85,434.85,695.0,436.55,436.55,434.85,434.85,695.0
2020-10-01 15:20:00,434.58,434.77,434.58,434.77,200.0,434.58,434.77,434.58,434.77,200.0
2020-10-01 15:25:00,434.75,434.75,434.69,434.7,300.0,434.75,434.75,434.69,434.7,300.0
2020-10-01 15:30:00,435.53,435.77,434.74,435.17,1700.0,435.53,435.77,434.74,435.17,1700.0
2020-10-01 15:35:00,435.18,436.16,434.69,434.69,619.0,435.18,436.16,434.69,434.69,619.0
2020-10-01 15:40:00,434.7,435.48,434.66,435.08,1400.0,434.7,435.48,434.66,435.08,1400.0
2020-10-01 15:45:00,434.74,435.67,434.58,434.62,2318.0,434.74,435.67,434.58,434.62,2318.0
2020-10-01 15:50:00,435.17,436.52,435.17,436.52,3447.0,435.17,436.52,435.17,436.52,3447.0
2020-10-01 15:55:00,435.88,437.44,435.28,437.02,13847.0,435.88,437.44,435.28,437.02,13847.0
2020-10-02 09:35:00,429.5,429.83,421.45,429.83,4192.0,429.5,429.83,421.45,429.83,4192.0
2020-10-02 09:40:00,428.91,430.66,428.91,430.66,700.0,428.91,430.66,428.91,430.66,700.0
2020-10-02 09:45:00,430.62,431.22,430.62,431.22,200.0,430.62,431.22,430.62,431.22,200.0
2020-10-02 09:50:00,431.22,431.22,431.22,431.22,0.0,431.22,431.22,431.22,431.22,0.0
2020-10-02 09:55:00,431.22,431.22,431.22,431.22,0.0,431.22,431.22,431.22,431.22,0.0
2020-10-02 10:00:00,431.22,431.22,431.22,431.22,0.0,431.22,431.22,431.22,431.22,0.0
2020-10-02 10:05:00,433.31,433.32,433.31,433.31,100.0,433.31,433.32,433.31,433.31,100.0
2020-10-02 10:10:00,434.04,434.04,434.04,434.04,100.0,434.04,434.04,434.04,434.04,100.0
2020-10-02 10:15:00,432.84,433.62,432.33,433.28,500.0,432.84,433.62,432.33,433.28,500.0
2020-10-02 10:20:00,433.19,433.19,431.77,431.77,400.0,433.19,433.19,431.77,431.77,400.0
2020-10-02 10:25:00,431.14,433.41,431.14,433.06,1273.0,431.14,433.41,431.14,433.06,1273.0
2020-10-02 10:30:00,433.9,434.05,433.9,433.9,881.0,433.9,434.05,433.9,433.9,881.0
2020-10-02 10:35:00,434.26,435.26,434.26,435.26,300.0,434.26,435.26,434.26,435.26,300.0
2020-10-02 10:40:00,434.35,434.35,433.27,433.3,700.0,434.35,434.35,433.27,433.3,700.0
2020-10-02 10:45:00,433.39,433.65,433.39,433.65,200.0,433.39,433.65,433.39,433.65,200.0
2020-10-02 10:50:00,433.35,433.35,433.21,433.21,200.0,433.35,433.35,433.21,433.21,200.0
2020-10-02 10:55:00,433.67,435.07,433.67,434.28,1300.0,433.67,435.07,433.67,434.28,1300.0
2020-10-02 11:00:00,434.07,434.07,432.83,433.0,700.0,434.07,434.07,432.83,433.0,700.0
2020-10-02 11:05:00,432.17,432.17,432.17,432.17,100.0,432.17,432.17,432.17,432.17,100.0
2020-10-02 11:10:00,433.11,433.11,432.69,432.69,1769.0,433.11,433.11,432.69,432.69,1769.0
2020-10-02 11:15:00,434.7,436.2,433.82,436.2,500.0,434.7,436.2,433.82,436.2,500.0
2020-10-02 11:20:00,434.85,435.88,434.85,435.88,1538.0,434.85,435.88,434.85,435.88,1538.0
2020-10-02 11:25:00,436.19,436.19,435.57,435.57,300.0,436.19,436.19,435.57,435.57,300.0
2020-10-02 11:30:00,435.76,435.76,434.19,434.19,700.0,435.76,435.76,434.19,434.19,700.0
2020-10-02 11:35:00,434.26,434.65,432.92,432.92,3401.0,434.26,434.65,432.92,432.92,3401.0
2020-10-02 11:40:00,432.92,432.92,432.92,432.92,0.0,432.92,432.92,432.92,432.92,0.0
2020-10-02 11:45:00,432.39,433.29,432.39,433.29,300.0,432.39,433.29,432.39,433.29,300.0
2020-10-02 11:50:00,433.38,433.4,432.96,432.96,1000.0,433.38,433.4,432.96,432.96,1000.0
2020-10-02 11:55:00,432.96,432.96,432.96,432.96,0.0,432.96,432.96,432.96,432.96,0.0
2020-10-02 12:00:00,430.84,430.84,430.24,430.24,400.0,430.84,430.84,430.24,430.24,400.0
2020-10-02 12:05:00,429.52,432.69,429.52,432.69,1663.0,429.52,432.69,429.52,432.69,1663.0
2020-10-02 12:10:00,432.58,432.58,432.58,432.58,100.0,432.58,432.58,432.58,432.58,100.0
2020-10-02 12:15:00,433.93,434.36,433.34,433.35,814.0,433.93,434.36,433.34,433.35,814.0
2020-10-02 12:20:00,436.83,436.83,436.82,436.83,200.0,436.83,436.83,436.82,436.83,200.0
2020-10-02 12:25:00,436.93,436.93,436.25,436.29,1400.0,436.93,436.93,436.25,436.29,1400.0
2020-10-02 12:30:00,436.55,437.18,436.4,436.4,900.0,436.55,437.18,436.4,436.4,900.0
2020-10-02 12:35:00,436.6,437.86,436.6,437.86,600.0,436.6,437.86,436.6,437.86,600.0
2020-10-02 12:40:00,438.06,438.06,437.05,437.06,1900.0,438.06,438.06,437.05,437.06,1900.0
2020-10-02 12:45:00,437.05,438.0,435.99,435.99,1900.0,437.05,438.0,435.99,435.99,1900.0
2020-10-02 12:50:00,435.76,436.49,435.22,436.49,700.0,435.76,436.49,435.22,436.49,700.0
2020-10-02 12:55:00,436.29,436.85,436.14,436.39,1200.0,436.29,436.85,436.14,436.39,1200.0
2020-10-02 13:00:00,435.99,435.99,435.27,435.27,300.0,435.99,435.99,435.27,435.27,300.0
2020-10-02 13:05:00,434.08,434.08,433.78,433.79,401.0,434.08,434.08,433.78,433.79,401.0
2020-10-02 13:10:00,434.16,434.16,434.04,434.04,200.0,434.16,434.16,434.04,434.04,200.0
2020-10-02 13:15:00,433.35,434.32,433.34,434.32,300.0,433.35,434.32,433.34,434.32,300.0
2020-10-02 13:20:00,435.08,435.55,435.08,435.55,300.0,435.08,435.55,435.08,435.55,300.0
2020-10-02 13:25:00,435.53,435.53,434.09,434.1,777.0,435.53,435.53,434.09,434.1,777.0
2020-10-02 13:30:00,434.05,434.05,433.8,433.8,200.0,434.05,434.05,433.8,433.8,200.0
2020-10-02 13:35:00,433.09,437.09,433.09,437.09,300.0,433.09,437.09,433.09,437.09,300.0
2020-10-02 13:40:00,435.78,435.78,433.56,433.95,1409.0,435.78,435.78,433.56,433.95,1409.0
2020-10-02 13:45:00,434.1,434.1,434.09,434.1,100.0,434.1,434.1,434.09,434.1,100.0
2020-10-02 13:50:00,433.56,433.56,432.8,432.8,200.0,433.56,433.56,432.8,432.8,200.0
2020-10-02 13:55:00,432.8,432.8,432.8,432.8,0.0,432.8,432.8,432.8,432.8,0.0
2020-10-02 14:00:00,435.55,435.99,434.6,434.6,1100.0,435.55,435.99,434.6,434.6,1100.0
2020-10-02 14:05:00,434.48,434.48,434.48,434.48,300.0,434.48,434.48,434.48,434.48,300.0
2020-10-02 14:10:00,434.62,434.87,434.62,434.87,200.0,434.62,434.87,434.62,434.87,200.0
2020-10-02 14:15:00,434.42,434.96,434.41,434.96,300.0,434.42,434.96,434.41,434.96,300.0
2020-10-02 14:20:00,434.58,434.84,434.57,434.76,600.0,434.58,434.84,434.57,434.76,600.0
2020-10-02 14:25:00,434.9,434.9,434.25,434.25,1143.0,434.9,434.9,434.25,434.25,1143.0
2020-10-02 14:30:00,434.28,434.84,433.54,433.55,900.0,434.28,434.84,433.54,433.55,900.0
2020-10-02 14:35:00,432.57,432.83,431.98,431.98,800.0,432.57,432.83,431.98,431.98,800.0
2020-10-02 14:40:00,431.98,431.98,431.98,431.98,0.0,431.98,431.98,431.98,431.98,0.0
2020-10-02 14:45:00,432.92,433.63,432.46,433.63,300.0,432.92,433.63,432.46,433.63,300.0
2020-10-02 14:50:00,433.63,433.63,433.63,433.63,0.0,433.63,433.63,433.63,433.63,0.0
2020-10-02 14:55:00,434.02,434.83,433.66,433.67,800.0,434.02,434.83,433.66,433.67,800.0
2020-10-02 15:00:00,433.67,433.67,433.67,433.67,0.0,433.67,433.67,433.67,433.67,0.0
2020-10-02 15:05:00,433.7,433.7,433.51,433.51,201.0,433.7,433.7,433.51,433.51,201.0
2020-10-02 15:10:00,434.42,434.58,433.32,433.32,900.0,434.42,434.58,433.32,433.32,900.0
2020-10-02 15:15:00,434.0,434.05,434.0,434.05,300.0,434.0,434.05,434.0,434.05,300.0
2020-10-02 15:20:00,434.78,434.78,434.11,434.11,426.0,434.78,434.78,434.11,434.11,426.0
2020-10-02 15:25:00,434.41,434.41,434.4,434.41,100.0,434.41,434.41,434.4,434.41,100.0
2020-10-02 15:30:00,434.7,436.34,434.41,436.0,1165.0,434.7,436.34,434.41,436.0,1165.0
2020-10-02 15:35:00,436.52,438.27,436.12,438.27,1000.0,436.52,438.27,436.12,438.27,1000.0
2020-10-02 15:40:00,437.37,438.19,436.48,437.01,1400.0,437.37,438.19,436.48,437.01,1400.0
2020-10-02 15:45:00,436.12,436.98,435.3,436.07,1100.0,436.12,436.98,435.3,436.07,1100.0
2020-10-02 15:50:00,436.19,436.95,434.72,435.02,5205.0,436.19,436.95,434.72,435.02,5205.0
2020-10-02 15:55:00,435.0,435.01,432.81,433.72,18799.0,435.0,435.01,432.81,433.72,18799.0
2020-10-05 09:30:00,436.95,438.65,436.85,436.86,1259.0,436.95,438.65,436.85,436.86,1259.0
2020-10-05 09:35:00,435.54,435.54,435.54,435.54,101.0,435.54,435.54,435.54,435.54,101.0
2020-10-05 09:40:00,435.59,435.59,435.59,435.59,100.0,435.59,435.59,435.59,435.59,100.0
2020-10-05 09:45:00,437.1,437.1,437.1,437.1,110.0,437.1,437.1,437.1,437.1,110.0
2020-10-05 09:50:00,436.54,436.54,435.71,435.72,400.0,436.54,436.54,435.71,435.72,400.0
2020-10-05 09:55:00,435.99,435.99,435.84,435.84,200.0,435.99,435.99,435.84,435.84,200.0
2020-10-05 10:00:00,436.23,436.23,436.08,436.08,200.0,436.23,436.23,436.08,436.08,200.0
2020-10-05 10:05:00,437.25,437.25,436.45,436.47,400.0,437.25,437.25,436.45,436.47,400.0
2020-10-05 10:10:00,435.29,436.32,435.29,435.88,400.0,435.29,436.32,435.29,435.88,400.0
2020-10-05 10:15:00,436.06,436.07,435.46,435.47,221.0,436.06,436.07,435.46,435.47,221.0
2020-10-05 10:20:00,435.12,435.12,435.12,435.12,200.0,435.12,435.12,435.12,435.12,200.0
2020-10-05 10:25:00,435.85,436.57,435.85,436.57,200.0,435.85,436.57,435.85,436.57,200.0
2020-10-05 10:30:00,436.16,437.79,436.16,437.79,415.0,436.16,437.79,436.16,437.79,415.0
2020-10-05 10:35:00,437.78,437.78,436.78,436.78,509.0,437.78,437.78,436.78,436.78,509.0
2020-10-05 10:40:00,435.86,436.78,435.86,436.77,595.0,435.86,436.78,435.86,436.77,595.0
2020-10-05 10:45:00,435.89,436.67,435.89,436.09,300.0,435.89,436.67,435.89,436.09,300.0
2020-10-05 10:50:00,436.85,436.85,436.08,436.08,200.0,436.85,436.85,436.08,436.08,200.0
2020-10-05 10:55:00,437.29,437.78,437.24,437.24,887.0,437.29,437.78,437.24,437.24,887.0
2020-10-05 11:00:00,436.81,436.93,435.43,435.51,400.0,436.81,436.93,435.43,435.51,400.0
2020-10-05 11:05:00,435.51,435.51,435.51,435.51,0.0,435.51,435.51,435.51,435.51,0.0
2020-10-05 11:10:00,435.25,435.25,434.4,434.4,300.0,435.25,435.25,434.4,434.4,300.0
2020-10-05 11:15:00,435.58,435.97,434.94,435.75,720.0,435.58,435.97,434.94,435.75,720.0
2020-10-05 11:20:00,435.27,435.27,433.72,434.31,300.0,435.27,435.27,433.72,434.31,300.0
2020-10-05 11:25:00,433.72,433.72,432.82,432.82,400.0,433.72,433.72,432.82,432.82,400.0
2020-10-05 11:30:00,433.02,433.02,433.02,433.02,100.0,433.02,433.02,433.02,433.02,100.0
2020-10-05 11:35:00,433.31,433.55,432.92,433.41,900.0,433.31,433.55,432.92,433.41,900.0
2020-10-05 11:40:00,433.1,433.1,433.1,433.1,100.0,433.1,433.1,433.1,433.1,100.0
2020-10-05 11:45:00,432.73,433.11,432.22,433.11,2100.0,432.73,433.11,432.22,433.11,2100.0
2020-10-05 11:50:00,433.0,433.0,432.99,433.0,100.0,433.0,433.0,432.99,433.0,100.0
2020-10-05 11:55:00,433.0,433.16,433.0,433.0,300.0,433.0,433.16,433.0,433.0,300.0
2020-10-05 12:00:00,432.72,432.96,432.72,432.96,200.0,432.72,432.96,432.72,432.96,200.0
2020-10-05 12:05:00,432.85,432.85,432.85,432.85,500.0,432.85,432.85,432.85,432.85,500.0
2020-10-05 12:10:00,434.06,435.08,434.06,435.06,300.0,434.06,435.08,434.06,435.06,300.0
2020-10-05 12:15:00,435.06,435.06,435.06,435.06,0.0,435.06,435.06,435.06,435.06,0.0
2020-10-05 12:20:00,435.06,435.06,435.06,435.06,0.0,435.06,435.06,435.06,435.06,0.0
2020-10-05 12:25:00,435.06,435.06,435.06,435.06,0.0,435.06,435.06,435.06,435.06,0.0
2020-10-05 12:30:00,435.06,435.06,435.06,435.06,0.0,435.06,435.06,435.06,435.06,0.0
2020-10-05 12:35:00,435.58,435.7,435.28,435.28,300.0,435.58,435.7,435.28,435.28,300.0
2020-10-05 12:40:00,435.28,435.28,435.28,435.28,0.0,435.28,435.28,435.28,435.28,0.0
2020-10-05 12:45:00,437.54,437.54,437.54,437.54,100.0,437.54,437.54,437.54,437.54,100.0
2020-10-05 12:50:00,437.55,437.55,437.55,437.55,301.0,437.55,437.55,437.55,437.55,301.0
2020-10-05 12:55:00,437.55,437.55,437.55,437.55,0.0,437.55,437.55,437.55,437.55,0.0
2020-10-05 13:00:00,437.05,437.05,437.05,437.05,100.0,437.05,437.05,437.05,437.05,100.0
2020-10-05 13:05:00,436.61,436.61,436.61,436.61,101.0,436.61,436.61,436.61,436.61,101.0
2020-10-05 13:10:00,436.24,436.24,436.24,436.24,100.0,436.24,436.24,436.24,436.24,100.0
2020-10-05 13:15:00,436.11,436.11,435.36,435.36,400.0,436.11,436.11,435.36,435.36,400.0
2020-10-05 13:20:00,434.6,434.6,433.76,433.76,500.0,434.6,434.6,433.76,433.76,500.0
2020-10-05 13:25:00,433.76,433.76,433.76,433.76,0.0,433.76,433.76,433.76,433.76,0.0
2020-10-05 13:30:00,433.86,433.89,433.77,433.89,324.0,433.86,433.89,433.77,433.89,324.0
2020-10-05 13:35:00,433.59,434.84,433.28,434.84,1888.0,433.59,434.84,433.28,434.84,1888.0
2020-10-05 13:40:00,434.35,434.35,434.34,434.35,100.0,434.35,434.35,434.34,434.35,100.0
2020-10-05 13:45:00,433.71,433.71,433.71,433.71,100.0,433.71,433.71,433.71,433.71,100.0
2020-10-05 13:50:00,433.47,433.91,433.47,433.91,200.0,433.47,433.91,433.47,433.91,200.0
2020-10-05 13:55:00,434.13,434.16,434.12,434.16,200.0,434.13,434.16,434.12,434.16,200.0
2020-10-05 14:00:00,434.15,434.15,433.69,433.69,600.0,434.15,434.15,433.69,433.69,600.0
2020-10-05 14:05:00,434.07,434.07,434.07,434.07,100.0,434.07,434.07,434.07,434.07,100.0
2020-10-05 14:10:00,434.12,434.12,433.65,433.66,300.0,434.12,434.12,433.65,433.66,300.0
2020-10-05 14:15:00,434.25,434.25,433.81,433.81,200.0,434.25,434.25,433.81,433.81,200.0
2020-10-05 14:20:00,433.81,433.81,433.81,433.81,0.0,433.81,433.81,433.81,433.81,0.0
2020-10-05 14:25:00,435.32,435.73,434.37,434.37,1175.0,435.32,435.73,434.37,434.37,1175.0
2020-10-05 14:30:00,435.56,435.56,434.67,434.67,300.0,435.56,435.56,434.67,434.67,300.0
2020-10-05 14:35:00,434.79,435.39,434.43,435.39,300.0,434.79,435.39,434.43,435.39,300.0
2020-10-05 14:40:00,435.73,436.25,435.73,436.24,307.0,435.73,436.25,435.73,436.24,307.0
2020-10-05 14:45:00,435.52,435.64,435.52,435.58,330.0,435.52,435.64,435.52,435.58,330.0
2020-10-05 14:50:00,435.96,436.19,435.73,435.82,600.0,435.96,436.19,435.73,435.82,600.0
2020-10-05 14:55:00,435.67,436.47,435.66,436.42,700.0,435.67,436.47,435.66,436.42,700.0
2020-10-05 15:00:00,436.23,436.47,436.23,436.36,400.0,436.23,436.47,436.23,436.36,400.0
2020-10-05 15:05:00,436.5,436.72,435.82,436.51,1500.0,436.5,436.72,435.82,436.51,1500.0
2020-10-05 15:10:00,436.88,437.04,436.88,437.04,200.0,436.88,437.04,436.88,437.04,200.0
2020-10-05 15:15:00,436.95,437.94,436.95,437.19,800.0,436.95,437.94,436.95,437.19,800.0
2020-10-05 15:20:00,437.64,438.48,437.53,438.48,1000.0,437.64,438.48,437.53,438.48,1000.0
2020-10-05 15:25:00,438.25,439.55,438.14,439.55,1023.0,438.25,439.55,438.14,439.55,1023.0
2020-10-05 15:30:00,439.03,439.42,438.41,438.5,1100.0,439.03,439.42,438.41,438.5,1100.0
2020-10-05 15:35:00,438.54,438.79,438.15,438.15,1079.0,438.54,438.79,438.15,438.15,1079.0
2020-10-05 15:40:00,438.3,438.3,436.32,436.32,1100.0,438.3,438.3,436.32,436.32,1100.0
2020-10-05 15:45:00,436.28,436.87,436.13,436.43,2078.0,436.28,436.87,436.13,436.43,2078.0
2020-10-05 15:50:00,436.63,437.3,436.43,437.3,2513.0,436.63,437.3,436.43,437.3,2513.0
2020-10-05 15:55:00,437.24,437.34,435.88,437.34,5961.0,437.24,437.34,435.88,437.34,5961.0
2020-10-06 09:30:00,437.17,441.93,436.44,441.93,2088.0,437.17,441.93,436.44,441.93,2088.0
2020-10-06 09:35:00,441.93,441.93,441.93,441.93,0.0,441.93,441.93,441.93,441.93,0.0
2020-10-06 09:40:00,441.99,441.99,441.99,441.99,100.0,441.99,441.99,441.99,441.99,100.0
2020-10-06 09:45:00,438.21,441.53,438.21,438.24,400.0,438.21,441.53,438.21,438.24,400.0
2020-10-06 09:50:00,441.44,441.44,441.44,441.44,100.0,441.44,441.44,441.44,441.44,100.0
2020-10-06 09:55:00,439.93,439.93,439.93,439.93,100.0,439.93,439.93,439.93,439.93,100.0
2020-10-06 10:00:00,439.34,441.42,439.34,440.99,600.0,439.34,441.42,439.34,440.99,600.0
2020-10-06 10:05:00,440.99,440.99,440.99,440.99,0.0,440.99,440.99,440.99,440.99,0.0
2020-10-06 10:10:00,441.11,441.79,440.55,441.79,1188.0,441.11,441.79,440.55,441.79,1188.0
2020-10-06 10:15:00,442.15,442.15,441.97,441.97,300.0,442.15,442.15,441.97,441.97,300.0
2020-10-06 10:20:00,442.09,442.09,441.52,441.52,200.0,442.09,442.09,441.52,441.52,200.0
2020-10-06 10:25:00,441.56,442.46,441.56,442.46,400.0,441.56,442.46,441.56,442.46,400.0
2020-10-06 10:30:00,442.34,442.34,442.09,442.09,300.0,442.34,442.34,442.09,442.09,300.0
2020-10-06 10:35:00,442.1,442.1,442.09,442.1,100.0,442.1,442.1,442.09,442.1,100.0
2020-10-06 10:40:00,442.05,442.24,440.26,440.26,1503.0,442.05,442.24,440.26,440.26,1503.0
2020-10-06 10:45:00,439.52,439.52,439.51,439.52,100.0,439.52,439.52,439.51,439.52,100.0
2020-10-06 10:50:00,439.61,440.19,439.61,440.19,700.0,439.61,440.19,439.61,440.19,700.0
2020-10-06 10:55:00,440.19,440.19,439.09,439.55,900.0,440.19,440.19,439.09,439.55,900.0
2020-10-06 11:00:00,440.14,441.31,440.13,441.31,600.0,440.14,441.31,440.13,441.31,600.0
2020-10-06 11:05:00,440.75,441.6,440.75,440.8,400.0,440.75,441.6,440.75,440.8,400.0
2020-10-06 11:10:00,440.81,442.57,440.81,441.85,600.0,440.81,442.57,440.81,441.85,600.0
2020-10-06 11:15:00,443.03,443.03,441.48,441.48,300.0,443.03,443.03,441.48,441.48,300.0
2020-10-06 11:20:00,441.56,441.88,440.62,440.62,1200.0,441.56,441.88,440.62,440.62,1200.0
2020-10-06 11:25:00,440.62,440.62,440.25,440.3,800.0,440.62,440.62,440.25,440.3,800.0
2020-10-06 11:30:00,441.2,441.2,440.57,440.58,300.0,441.2,441.2,440.57,440.58,300.0
2020-10-06 11:35:00,441.17,442.03,440.77,441.48,900.0,441.17,442.03,440.77,441.48,900.0
2020-10-06 11:40:00,441.63,442.99,441.63,442.99,800.0,441.63,442.99,441.63,442.99,800.0
2020-10-06 11:45:00,442.18,442.18,442.17,442.18,100.0,442.18,442.18,442.17,442.18,100.0
2020-10-06 11:50:00,441.7,441.7,440.46,441.0,1874.0,441.7,441.7,440.46,441.0,1874.0
2020-10-06 11:55:00,440.46,441.55,440.46,441.55,1149.0,440.46,441.55,440.46,441.55,1149.0
2020-10-06 12:00:00,441.03,442.32,441.03,441.42,1100.0,441.03,442.32,441.03,441.42,1100.0
2020-10-06 12:05:00,441.43,441.43,441.42,441.43,100.0,441.43,441.43,441.42,441.43,100.0
2020-10-06 12:10:00,441.99,441.99,441.57,441.57,200.0,441.99,441.99,441.57,441.57,200.0
2020-10-06 12:15:00,441.2,441.84,441.1,441.1,700.0,441.2,441.84,441.1,441.1,700.0
2020-10-06 12:20:00,441.84,441.84,441.32,441.32,300.0,441.84,441.84,441.32,441.32,300.0
2020-10-06 12:25:00,441.54,441.88,440.76,440.77,1577.0,441.54,441.88,440.76,440.77,1577.0
2020-10-06 12:30:00,440.38,440.38,440.38,440.38,200.0,440.38,440.38,440.38,440.38,200.0
2020-10-06 12:35:00,440.96,440.96,440.96,440.96,100.0,440.96,440.96,440.96,440.96,100.0
2020-10-06 12:40:00,441.52,441.52,441.52,441.52,100.0,441.52,441.52,441.52,441.52,100.0
2020-10-06 12:45:00,440.41,440.41,440.3,440.3,500.0,440.41,440.41,440.3,440.3,500.0
2020-10-06 12:50:00,440.98,443.32,440.89,440.94,2392.0,440.98,443.32,440.89,440.94,2392.0
2020-10-06 12:55:00,440.82,440.82,440.82,440.82,100.0,440.82,440.82,440.82,440.82,100.0
2020-10-06 13:00:00,440.66,440.7,440.66,440.7,200.0,440.66,440.7,440.66,440.7,200.0
2020-10-06 13:05:00,441.23,442.76,441.22,442.75,2043.0,441.23,442.76,441.22,442.75,2043.0
2020-10-06 13:10:00,442.75,442.75,442.75,442.75,0.0,442.75,442.75,442.75,442.75,0.0
2020-10-06 13:15:00,442.58,442.58,442.58,442.58,100.0,442.58,442.58,442.58,442.58,100.0
2020-10-06 13:20:00,442.84,442.84,442.83,442.84,147.0,442.84,442.84,442.83,442.84,147.0
2020-10-06 13:25:00,442.7,443.24,442.53,442.54,1100.0,442.7,443.24,442.53,442.54,1100.0
2020-10-06 13:30:00,443.2,443.76,443.01,443.76,902.0,443.2,443.76,443.01,443.76,902.0
2020-10-06 13:35:00,443.62,443.63,443.62,443.63,200.0,443.62,443.63,443.62,443.63,200.0
2020-10-06 13:40:00,443.63,444.12,443.46,443.53,1054.0,443.63,444.12,443.46,443.53,1054.0
2020-10-06 13:45:00,443.08,443.12,442.72,442.86,592.0,443.08,443.12,442.72,442.86,592.0
2020-10-06 13:50:00,442.86,442.95,442.86,442.93,300.0,442.86,442.95,442.86,442.93,300.0
2020-10-06 13:55:00,443.36,443.52,443.04,443.52,1000.0,443.36,443.52,443.04,443.52,1000.0
2020-10-06 14:00:00,443.55,443.55,443.55,443.55,100.0,443.55,443.55,443.55,443.55,100.0
2020-10-06 14:05:00,443.52,443.52,442.88,442.88,1200.0,443.52,443.52,442.88,442.88,1200.0
2020-10-06 14:10:00,443.01,443.19,442.75,443.09,900.0,443.01,443.19,442.75,443.09,900.0
2020-10-06 14:15:00,443.05,443.07,443.04,443.06,200.0,443.05,443.07,443.04,443.06,200.0
2020-10-06 14:20:00,443.47,443.64,443.46,443.64,200.0,443.47,443.64,443.46,443.64,200.0
2020-10-06 14:25:00,443.67,443.67,442.64,443.16,1157.0,443.67,443.67,442.64,443.16,1157.0
2020-10-06 14:30:00,443.53,443.7,443.31,443.62,1004.0,443.53,443.7,443.31,443.62,1004.0
2020-10-06 14:35:00,443.62,443.62,443.62,443.62,0.0,443.62,443.62,443.62,443.62,0.0
2020-10-06 14:40:00,443.65,445.15,443.65,444.79,1503.0,443.65,445.15,443.65,444.79,1503.0
2020-10-06 14:45:00,445.25,445.35,444.13,444.13,1000.0,445.25,445.35,444.13,444.13,1000.0
2020-10-06 14:50:00,442.83,443.32,439.81,439.84,1000.0,442.83,443.32,439.81,439.84,1000.0
2020-10-06 14:55:00,438.13,438.13,436.07,437.32,846.0,438.13,438.13,436.07,437.32,846.0
2020-10-06 15:00:00,437.72,437.88,437.29,437.29,400.0,437.72,437.88,437.29,437.29,400.0
2020-10-06 15:05:00,436.55,436.55,434.24,435.07,1829.0,436.55,436.55,434.24,435.07,1829.0
2020-10-06 15:10:00,434.34,436.63,434.05,436.3,700.0,434.34,436.63,434.05,436.3,700.0
2020-10-06 15:15:00,435.14,437.23,435.14,437.16,450.0,435.14,437.23,435.14,437.16,450.0
2020-10-06 15:20:00,435.73,436.06,435.44,435.95,700.0,435.73,436.06,435.44,435.95,700.0
2020-10-06 15:25:00,435.34,437.44,435.34,437.44,1500.0,435.34,437.44,435.34,437.44,1500.0
2020-10-06 15:30:00,437.35,439.06,437.3,439.06,1600.0,437.35,439.06,437.3,439.06,1600.0
2020-10-06 15:35:00,438.28,438.66,437.47,438.06,1402.0,438.28,438.66,437.47,438.06,1402.0
2020-10-06 15:40:00,437.89,437.96,436.16,436.63,2374.0,437.89,437.96,436.16,436.63,2374.0
2020-10-06 15:45:00,436.31,436.32,435.32,435.78,1800.0,436.31,436.32,435.32,435.78,1800.0
2020-10-06 15:50:00,435.39,435.39,433.17,434.02,4671.0,435.39,435.39,433.17,434.02,4671.0
2020-10-06 15:55:00,434.9,436.66,434.47,435.82,10471.0,434.9,436.66,434.47,435.82,10471.0
2020-10-07 09:30:00,441.07,441.07,441.07,441.07,1187.0,441.07,441.07,441.07,441.07,1187.0
2020-10-07 09:35:00,441.14,441.15,441.14,441.14,200.0,441.14,441.15,441.14,441.14,200.0
2020-10-07 09:40:00,441.14,441.14,441.14,441.14,0.0,441.14,441.14,441.14,441.14,0.0
2020-10-07 09:45:00,441.14,441.14,441.14,441.14,0.0,441.14,441.14,441.14,441.14,0.0
2020-10-07 09:50:00,441.95,441.95,440.92,440.92,200.0,441.95,441.95,440.92,440.92,200.0
2020-10-07 09:55:00,440.92,440.92,440.92,440.92,0.0,440.92,440.92,440.92,440.92,0.0
2020-10-07 10:00:00,440.92,440.92,440.92,440.92,0.0,440.92,440.92,440.92,440.92,0.0
2020-10-07 10:05:00,440.69,440.7,440.69,440.69,280.0,440.69,440.7,440.69,440.69,280.0
2020-10-07 10:10:00,440.76,441.73,438.65,438.65,1208.0,440.76,441.73,438.65,438.65,1208.0
2020-10-07 10:15:00,438.19,438.7,438.11,438.48,768.0,438.19,438.7,438.11,438.48,768.0
2020-10-07 10:20:00,438.81,440.18,438.7,439.4,1380.0,438.81,440.18,438.7,439.4,1380.0
2020-10-07 10:25:00,438.75,438.75,438.03,438.54,400.0,438.75,438.75,438.03,438.54,400.0
2020-10-07 10:30:00,438.05,441.41,438.05,439.91,2633.0,438.05,441.41,438.05,439.91,2633.0
2020-10-07 10:35:00,440.78,440.79,440.78,440.78,108.0,440.78,440.79,440.78,440.78,108.0
2020-10-07 10:40:00,440.84,440.84,440.84,440.84,100.0,440.84,440.84,440.84,440.84,100.0
2020-10-07 10:45:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 10:50:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 10:55:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 11:00:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 11:05:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 11:10:00,441.44,441.44,440.96,441.05,600.0,441.44,441.44,440.96,441.05,600.0
2020-10-07 11:15:00,441.38,441.41,441.38,441.41,200.0,441.38,441.41,441.38,441.41,200.0
2020-10-07 11:20:00,441.01,441.01,441.01,441.01,250.0,441.01,441.01,441.01,441.01,250.0
2020-10-07 11:25:00,441.56,442.39,441.56,442.39,200.0,441.56,442.39,441.56,442.39,200.0
2020-10-07 11:30:00,442.03,442.03,442.02,442.03,100.0,442.03,442.03,442.02,442.03,100.0
2020-10-07 11:35:00,442.07,442.07,441.64,441.64,500.0,442.07,442.07,441.64,441.64,500.0
2020-10-07 11:40:00,442.32,443.75,442.32,443.75,861.0,442.32,443.75,442.32,443.75,861.0
2020-10-07 11:45:00,443.45,443.45,443.45,443.45,100.0,443.45,443.45,443.45,443.45,100.0
2020-10-07 11:50:00,443.45,443.45,443.45,443.45,0.0,443.45,443.45,443.45,443.45,0.0
2020-10-07 11:55:00,443.77,443.77,443.76,443.77,431.0,443.77,443.77,443.76,443.77,431.0
2020-10-07 12:00:00,443.18,443.18,443.18,443.18,100.0,443.18,443.18,443.18,443.18,100.0
2020-10-07 12:05:00,443.18,443.18,443.18,443.18,0.0,443.18,443.18,443.18,443.18,0.0
2020-10-07 12:10:00,442.58,442.58,442.57,442.58,100.0,442.58,442.58,442.57,442.58,100.0
2020-10-07 12:15:00,443.06,443.95,443.05,443.67,2136.0,443.06,443.95,443.05,443.67,2136.0
2020-10-07 12:20:00,442.96,443.95,442.96,443.95,200.0,442.96,443.95,442.96,443.95,200.0
2020-10-07 12:25:00,443.85,444.12,443.31,443.31,1387.0,443.85,444.12,443.31,443.31,1387.0
2020-10-07 12:30:00,443.31,443.31,443.31,443.31,0.0,443.31,443.31,443.31,443.31,0.0
2020-10-07 12:35:00,444.48,444.48,444.48,444.48,100.0,444.48,444.48,444.48,444.48,100.0
2020-10-07 12:40:00,444.48,444.48,444.48,444.48,0.0,444.48,444.48,444.48,444.48,0.0
2020-10-07 12:45:00,444.0,444.0,443.9,443.9,400.0,444.0,444.0,443.9,443.9,400.0
2020-10-07 12:50:00,444.4,444.4,444.4,444.4,100.0,444.4,444.4,444.4,444.4,100.0
2020-10-07 12:55:00,444.86,444.97,444.52,444.8,700.0,444.86,444.97,444.52,444.8,700.0
2020-10-07 13:00:00,444.82,444.82,444.82,444.82,100.0,444.82,444.82,444.82,444.82,100.0
2020-10-07 13:05:00,444.77,444.77,444.36,444.37,300.0,444.77,444.77,444.36,444.37,300.0
2020-10-07 13:10:00,444.94,445.46,444.94,445.39,432.0,444.94,445.46,444.94,445.39,432.0
2020-10-07 13:15:00,444.84,444.85,444.84,444.85,400.0,444.84,444.85,444.84,444.85,400.0
2020-10-07 13:20:00,444.85,444.85,444.85,444.85,0.0,444.85,444.85,444.85,444.85,0.0
2020-10-07 13:25:00,444.08,444.08,444.08,444.08,100.0,444.08,444.08,444.08,444.08,100.0
2020-10-07 13:30:00,443.72,443.72,443.01,443.02,200.0,443.72,443.72,443.01,443.02,200.0
2020-10-07 13:35:00,443.02,443.02,443.02,443.02,0.0,443.02,443.02,443.02,443.02,0.0
2020-10-07 13:40:00,443.59,444.55,443.59,444.32,2273.0,443.59,444.55,443.59,444.32,2273.0
2020-10-07 13:45:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2020-10-07 13:50:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2020-10-07 13:55:00,444.14,444.14,444.14,444.14,200.0,444.14,444.14,444.14,444.14,200.0
2020-10-07 14:00:00,444.14,444.14,444.14,444.14,0.0,444.14,444.14,444.14,444.14,0.0
2020-10-07 14:05:00,444.8,444.8,444.79,444.8,100.0,444.8,444.8,444.79,444.8,100.0
2020-10-07 14:10:00,444.03,444.14,444.03,444.14,216.0,444.03,444.14,444.03,444.14,216.0
2020-10-07 14:15:00,444.16,444.16,444.16,444.16,100.0,444.16,444.16,444.16,444.16,100.0
2020-10-07 14:20:00,444.54,445.45,444.27,444.6,1817.0,444.54,445.45,444.27,444.6,1817.0
2020-10-07 14:25:00,445.43,445.46,444.83,445.44,1000.0,445.43,445.46,444.83,445.44,1000.0
2020-10-07 14:30:00,445.41,445.69,444.76,444.77,1620.0,445.41,445.69,444.76,444.77,1620.0
2020-10-07 14:35:00,445.34,445.59,445.34,445.59,200.0,445.34,445.59,445.34,445.59,200.0
2020-10-07 14:40:00,445.0,445.75,444.91,445.75,1000.0,445.0,445.75,444.91,445.75,1000.0
2020-10-07 14:45:00,445.69,446.12,445.69,446.12,300.0,445.69,446.12,445.69,446.12,300.0
2020-10-07 14:50:00,446.13,446.13,446.12,446.12,200.0,446.13,446.13,446.12,446.12,200.0
2020-10-07 14:55:00,446.08,446.08,446.06,446.06,300.0,446.08,446.08,446.06,446.06,300.0
2020-10-07 15:00:00,445.37,445.9,445.04,445.9,463.0,445.37,445.9,445.04,445.9,463.0
2020-10-07 15:05:00,446.03,446.03,445.44,445.44,300.0,446.03,446.03,445.44,445.44,300.0
2020-10-07 15:10:00,445.71,445.92,445.71,445.92,204.0,445.71,445.92,445.71,445.92,204.0
2020-10-07 15:15:00,445.84,445.84,445.84,445.84,100.0,445.84,445.84,445.84,445.84,100.0
2020-10-07 15:20:00,445.26,445.51,444.68,445.0,4375.0,445.26,445.51,444.68,445.0,4375.0
2020-10-07 15:25:00,445.21,445.21,445.21,445.21,100.0,445.21,445.21,445.21,445.21,100.0
2020-10-07 15:30:00,445.42,445.43,444.68,445.0,2899.0,445.42,445.43,444.68,445.0,2899.0
2020-10-07 15:35:00,444.98,444.98,444.28,444.95,1714.0,444.98,444.98,444.28,444.95,1714.0
2020-10-07 15:40:00,444.97,444.97,444.36,444.36,1220.0,444.97,444.97,444.36,444.36,1220.0
2020-10-07 15:45:00,444.28,445.29,444.28,445.29,2300.0,444.28,445.29,444.28,445.29,2300.0
2020-10-07 15:50:00,445.32,445.55,445.16,445.3,2077.0,445.32,445.55,445.16,445.3,2077.0
2020-10-07 15:55:00,445.24,446.5,444.71,446.42,13096.0,445.24,446.5,444.71,446.42,13096.0
2020-10-08 09:30:00,450.25,450.25,450.04,450.04,1162.0,450.25,450.25,450.04,450.04,1162.0
2020-10-08 09:35:00,450.05,450.05,446.35,448.9,1100.0,450.05,450.05,446.35,448.9,1100.0
2020-10-08 09:40:00,449.4,449.4,447.71,448.41,600.0,449.4,449.4,447.71,448.41,600.0
2020-10-08 09:45:00,448.41,448.41,448.41,448.41,0.0,448.41,448.41,448.41,448.41,0.0
2020-10-08 09:50:00,445.19,446.45,445.18,446.45,300.0,445.19,446.45,445.18,446.45,300.0
2020-10-08 09:55:00,446.45,448.78,446.45,448.78,900.0,446.45,448.78,446.45,448.78,900.0
2020-10-08 10:00:00,447.56,448.89,445.52,445.52,1000.0,447.56,448.89,445.52,445.52,1000.0
2020-10-08 10:05:00,445.52,445.52,445.52,445.52,0.0,445.52,445.52,445.52,445.52,0.0
2020-10-08 10:10:00,447.05,447.05,445.0,445.53,1782.0,447.05,447.05,445.0,445.53,1782.0
2020-10-08 10:15:00,444.83,446.24,444.66,444.66,1323.0,444.83,446.24,444.66,444.66,1323.0
2020-10-08 10:20:00,444.66,445.6,444.21,445.18,1100.0,444.66,445.6,444.21,445.18,1100.0
2020-10-08 10:25:00,445.0,445.0,444.01,444.16,700.0,445.0,445.0,444.01,444.16,700.0
2020-10-08 10:30:00,444.16,446.04,444.16,446.04,2800.0,444.16,446.04,444.16,446.04,2800.0
2020-10-08 10:35:00,445.55,445.55,444.65,444.65,600.0,445.55,445.55,444.65,444.65,600.0
2020-10-08 10:40:00,444.98,445.35,444.54,445.15,4044.0,444.98,445.35,444.54,445.15,4044.0
2020-10-08 10:45:00,445.0,445.0,442.37,442.37,3453.0,445.0,445.0,442.37,442.37,3453.0
2020-10-08 10:50:00,442.13,443.25,442.13,442.63,2700.0,442.13,443.25,442.13,442.63,2700.0
2020-10-08 10:55:00,442.86,443.44,442.85,443.44,600.0,442.86,443.44,442.85,443.44,600.0
2020-10-08 11:00:00,443.65,443.65,443.35,443.61,700.0,443.65,443.65,443.35,443.61,700.0
2020-10-08 11:05:00,442.93,443.33,442.56,443.33,1350.0,442.93,443.33,442.56,443.33,1350.0
2020-10-08 11:10:00,443.23,443.61,443.12,443.13,700.0,443.23,443.61,443.12,443.13,700.0
2020-10-08 11:15:00,443.97,444.27,443.71,444.19,700.0,443.97,444.27,443.71,444.19,700.0
2020-10-08 11:20:00,443.0,443.29,442.8,443.01,2300.0,443.0,443.29,442.8,443.01,2300.0
2020-10-08 11:25:00,443.33,443.56,442.25,442.25,2900.0,443.33,443.56,442.25,442.25,2900.0
2020-10-08 11:30:00,442.0,442.0,440.93,440.94,2100.0,442.0,442.0,440.93,440.94,2100.0
2020-10-08 11:35:00,441.54,442.75,441.54,442.75,1140.0,441.54,442.75,441.54,442.75,1140.0
2020-10-08 11:40:00,441.8,442.97,441.8,442.97,200.0,441.8,442.97,441.8,442.97,200.0
2020-10-08 11:45:00,442.97,442.97,442.97,442.97,0.0,442.97,442.97,442.97,442.97,0.0
2020-10-08 11:50:00,441.58,441.58,440.8,440.8,300.0,441.58,441.58,440.8,440.8,300.0
2020-10-08 11:55:00,440.65,440.65,440.65,440.65,100.0,440.65,440.65,440.65,440.65,100.0
2020-10-08 12:00:00,440.09,440.9,440.09,440.9,1100.0,440.09,440.9,440.09,440.9,1100.0
2020-10-08 12:05:00,441.57,441.57,441.57,441.57,100.0,441.57,441.57,441.57,441.57,100.0
2020-10-08 12:10:00,441.03,441.52,440.96,441.32,400.0,441.03,441.52,440.96,441.32,400.0
2020-10-08 12:15:00,440.95,441.38,440.6,441.38,700.0,440.95,441.38,440.6,441.38,700.0
2020-10-08 12:20:00,441.0,441.0,441.0,441.0,400.0,441.0,441.0,441.0,441.0,400.0
2020-10-08 12:25:00,441.28,441.52,441.27,441.43,400.0,441.28,441.52,441.27,441.43,400.0
2020-10-08 12:30:00,441.0,441.0,441.0,441.0,700.0,441.0,441.0,441.0,441.0,700.0
2020-10-08 12:35:00,441.0,441.15,440.67,441.0,1400.0,441.0,441.15,440.67,441.0,1400.0
2020-10-08 12:40:00,441.0,441.0,441.0,441.0,100.0,441.0,441.0,441.0,441.0,100.0
2020-10-08 12:45:00,440.65,440.65,439.73,440.03,1000.0,440.65,440.65,439.73,440.03,1000.0
2020-10-08 12:50:00,440.03,440.03,440.03,440.03,0.0,440.03,440.03,440.03,440.03,0.0
2020-10-08 12:55:00,439.98,439.98,439.64,439.8,800.0,439.98,439.98,439.64,439.8,800.0
2020-10-08 13:00:00,439.81,439.84,439.68,439.68,600.0,439.81,439.84,439.68,439.68,600.0
2020-10-08 13:05:00,439.68,439.76,439.68,439.73,600.0,439.68,439.76,439.68,439.73,600.0
2020-10-08 13:10:00,439.75,440.17,439.73,440.17,841.0,439.75,440.17,439.73,440.17,841.0
2020-10-08 13:15:00,440.62,440.62,440.4,440.4,200.0,440.62,440.62,440.4,440.4,200.0
2020-10-08 13:20:00,440.68,440.78,440.35,440.35,1200.0,440.68,440.78,440.35,440.35,1200.0
2020-10-08 13:25:00,440.27,440.27,440.21,440.21,200.0,440.27,440.27,440.21,440.21,200.0
2020-10-08 13:30:00,440.38,440.4,440.36,440.38,500.0,440.38,440.4,440.36,440.38,500.0
2020-10-08 13:35:00,440.33,441.0,440.13,440.71,1711.0,440.33,441.0,440.13,440.71,1711.0
2020-10-08 13:40:00,440.71,440.71,440.71,440.71,0.0,440.71,440.71,440.71,440.71,0.0
2020-10-08 13:45:00,440.95,441.22,440.62,441.22,790.0,440.95,441.22,440.62,441.22,790.0
2020-10-08 13:50:00,441.62,441.62,441.62,441.62,180.0,441.62,441.62,441.62,441.62,180.0
2020-10-08 13:55:00,442.17,442.17,442.16,442.17,139.0,442.17,442.17,442.16,442.17,139.0
2020-10-08 14:00:00,440.86,441.0,440.42,440.94,500.0,440.86,441.0,440.42,440.94,500.0
2020-10-08 14:05:00,440.94,440.95,440.54,440.54,600.0,440.94,440.95,440.54,440.54,600.0
2020-10-08 14:10:00,440.55,440.84,440.55,440.84,500.0,440.55,440.84,440.55,440.84,500.0
2020-10-08 14:15:00,440.84,440.93,440.83,440.86,400.0,440.84,440.93,440.83,440.86,400.0
2020-10-08 14:20:00,440.9,441.5,440.9,441.5,1099.0,440.9,441.5,440.9,441.5,1099.0
2020-10-08 14:25:00,441.66,442.16,441.65,442.04,1500.0,441.66,442.16,441.65,442.04,1500.0
2020-10-08 14:30:00,442.04,442.04,442.04,442.04,0.0,442.04,442.04,442.04,442.04,0.0
2020-10-08 14:35:00,442.62,443.94,442.62,443.76,4386.0,442.62,443.94,442.62,443.76,4386.0
2020-10-08 14:40:00,443.84,443.84,442.44,442.44,595.0,443.84,443.84,442.44,442.44,595.0
2020-10-08 14:45:00,442.69,442.69,442.27,442.34,500.0,442.69,442.69,442.27,442.34,500.0
2020-10-08 14:50:00,442.06,442.07,441.64,441.64,702.0,442.06,442.07,441.64,441.64,702.0
2020-10-08 14:55:00,441.11,441.11,440.64,440.8,2803.0,441.11,441.11,440.64,440.8,2803.0
2020-10-08 15:00:00,440.73,440.76,439.34,439.89,3901.0,440.73,440.76,439.34,439.89,3901.0
2020-10-08 15:05:00,439.63,439.63,439.18,439.19,600.0,439.63,439.63,439.18,439.19,600.0
2020-10-08 15:10:00,439.2,439.78,439.2,439.54,1300.0,439.2,439.78,439.2,439.54,1300.0
2020-10-08 15:15:00,439.35,439.68,439.19,439.25,500.0,439.35,439.68,439.19,439.25,500.0
2020-10-08 15:20:00,439.84,440.35,439.54,440.31,1100.0,439.84,440.35,439.54,440.31,1100.0
2020-10-08 15:25:00,440.43,440.66,440.02,440.64,1105.0,440.43,440.66,440.02,440.64,1105.0
2020-10-08 15:30:00,440.58,440.61,440.0,440.0,300.0,440.58,440.61,440.0,440.0,300.0
2020-10-08 15:35:00,439.7,440.05,439.47,439.47,300.0,439.7,440.05,439.47,439.47,300.0
2020-10-08 15:40:00,439.57,439.67,438.66,438.66,1700.0,439.57,439.67,438.66,438.66,1700.0
2020-10-08 15:45:00,438.79,438.97,437.83,438.23,1600.0,438.79,438.97,437.83,438.23,1600.0
2020-10-08 15:50:00,438.32,439.65,438.12,439.65,3917.0,438.32,439.65,438.12,439.65,3917.0
2020-10-08 15:55:00,439.62,440.06,438.95,439.19,3733.0,439.62,440.06,438.95,439.19,3733.0
2020-10-09 09:30:00,440.95,446.9,440.95,446.9,879.0,440.95,446.9,440.95,446.9,879.0
2020-10-09 09:35:00,443.69,443.69,442.53,442.54,500.0,443.69,443.69,442.53,442.54,500.0
2020-10-09 09:40:00,443.31,444.15,442.01,444.15,1200.0,443.31,444.15,442.01,444.15,1200.0
2020-10-09 09:45:00,444.15,444.15,444.15,444.15,0.0,444.15,444.15,444.15,444.15,0.0
2020-10-09 09:50:00,444.15,444.15,444.15,444.15,0.0,444.15,444.15,444.15,444.15,0.0
2020-10-09 09:55:00,444.15,444.15,444.15,444.15,0.0,444.15,444.15,444.15,444.15,0.0
2020-10-09 10:00:00,442.79,442.79,442.79,442.79,100.0,442.79,442.79,442.79,442.79,100.0
2020-10-09 10:05:00,443.37,443.58,442.8,443.13,1000.0,443.37,443.58,442.8,443.13,1000.0
2020-10-09 10:10:00,441.52,441.52,440.4,440.41,400.0,441.52,441.52,440.4,440.41,400.0
2020-10-09 10:15:00,439.76,439.76,439.2,439.2,200.0,439.76,439.76,439.2,439.2,200.0
2020-10-09 10:20:00,439.17,439.18,439.17,439.18,300.0,439.17,439.18,439.17,439.18,300.0
2020-10-09 10:25:00,439.78,439.78,438.74,438.75,600.0,439.78,439.78,438.74,438.75,600.0
2020-10-09 10:30:00,438.94,438.94,438.56,438.56,200.0,438.94,438.94,438.56,438.56,200.0
2020-10-09 10:35:00,438.81,440.0,438.81,440.0,1300.0,438.81,440.0,438.81,440.0,1300.0
2020-10-09 10:40:00,440.65,440.79,440.65,440.79,350.0,440.65,440.79,440.65,440.79,350.0
2020-10-09 10:45:00,440.65,440.65,440.65,440.65,100.0,440.65,440.65,440.65,440.65,100.0
2020-10-09 10:50:00,440.55,441.56,440.55,440.96,2100.0,440.55,441.56,440.55,440.96,2100.0
2020-10-09 10:55:00,441.94,442.2,441.94,442.2,700.0,441.94,442.2,441.94,442.2,700.0
2020-10-09 11:00:00,441.84,442.28,441.33,442.28,300.0,441.84,442.28,441.33,442.28,300.0
2020-10-09 11:05:00,442.41,442.46,442.41,442.41,400.0,442.41,442.46,442.41,442.41,400.0
2020-10-09 11:10:00,442.98,443.2,442.23,442.93,1646.0,442.98,443.2,442.23,442.93,1646.0
2020-10-09 11:15:00,442.79,442.79,442.79,442.79,100.0,442.79,442.79,442.79,442.79,100.0
2020-10-09 11:20:00,442.69,443.08,442.66,442.92,700.0,442.69,443.08,442.66,442.92,700.0
2020-10-09 11:25:00,442.93,443.34,442.92,443.34,200.0,442.93,443.34,442.92,443.34,200.0
2020-10-09 11:30:00,442.62,442.62,442.25,442.3,985.0,442.62,442.62,442.25,442.3,985.0
2020-10-09 11:35:00,442.13,442.35,441.78,442.35,1030.0,442.13,442.35,441.78,442.35,1030.0
2020-10-09 11:40:00,442.42,442.79,442.35,442.79,400.0,442.42,442.79,442.35,442.79,400.0
2020-10-09 11:45:00,443.6,443.91,443.6,443.91,500.0,443.6,443.91,443.6,443.91,500.0
2020-10-09 11:50:00,444.84,444.92,444.26,444.26,1006.0,444.84,444.92,444.26,444.26,1006.0
2020-10-09 11:55:00,444.26,444.26,444.26,444.26,0.0,444.26,444.26,444.26,444.26,0.0
2020-10-09 12:00:00,443.7,443.8,443.7,443.8,200.0,443.7,443.8,443.7,443.8,200.0
2020-10-09 12:05:00,443.8,443.8,443.8,443.8,0.0,443.8,443.8,443.8,443.8,0.0
2020-10-09 12:10:00,444.6,444.6,443.32,443.32,555.0,444.6,444.6,443.32,443.32,555.0
2020-10-09 12:15:00,443.31,443.87,443.31,443.87,500.0,443.31,443.87,443.31,443.87,500.0
2020-10-09 12:20:00,443.95,444.0,443.95,444.0,200.0,443.95,444.0,443.95,444.0,200.0
2020-10-09 12:25:00,444.51,444.51,443.71,443.71,313.0,444.51,444.51,443.71,443.71,313.0
2020-10-09 12:30:00,443.71,443.71,443.71,443.71,0.0,443.71,443.71,443.71,443.71,0.0
2020-10-09 12:35:00,444.0,444.84,444.0,444.56,700.0,444.0,444.84,444.0,444.56,700.0
2020-10-09 12:40:00,444.56,444.56,444.56,444.56,0.0,444.56,444.56,444.56,444.56,0.0
2020-10-09 12:45:00,444.56,444.56,444.56,444.56,0.0,444.56,444.56,444.56,444.56,0.0
2020-10-09 12:50:00,444.56,444.56,444.56,444.56,0.0,444.56,444.56,444.56,444.56,0.0
2020-10-09 12:55:00,444.19,445.0,444.19,445.0,893.0,444.19,445.0,444.19,445.0,893.0
2020-10-09 13:00:00,445.0,445.0,445.0,445.0,0.0,445.0,445.0,445.0,445.0,0.0
2020-10-09 13:05:00,445.47,445.47,445.47,445.47,100.0,445.47,445.47,445.47,445.47,100.0
2020-10-09 13:10:00,445.28,445.28,444.46,444.46,200.0,445.28,445.28,444.46,444.46,200.0
2020-10-09 13:15:00,443.48,443.48,443.48,443.48,100.0,443.48,443.48,443.48,443.48,100.0
2020-10-09 13:20:00,443.92,443.92,443.92,443.92,100.0,443.92,443.92,443.92,443.92,100.0
2020-10-09 13:25:00,443.92,443.92,443.92,443.92,0.0,443.92,443.92,443.92,443.92,0.0
2020-10-09 13:30:00,443.85,443.85,443.14,443.49,300.0,443.85,443.85,443.14,443.49,300.0
2020-10-09 13:35:00,443.51,443.51,443.5,443.51,120.0,443.51,443.51,443.5,443.51,120.0
2020-10-09 13:40:00,443.51,443.51,443.51,443.51,0.0,443.51,443.51,443.51,443.51,0.0
2020-10-09 13:45:00,443.51,443.61,443.3,443.3,300.0,443.51,443.61,443.3,443.3,300.0
2020-10-09 13:50:00,443.3,443.3,443.3,443.3,100.0,443.3,443.3,443.3,443.3,100.0
2020-10-09 13:55:00,443.61,443.61,443.61,443.61,100.0,443.61,443.61,443.61,443.61,100.0
2020-10-09 14:00:00,444.08,444.08,444.08,444.08,100.0,444.08,444.08,444.08,444.08,100.0
2020-10-09 14:05:00,443.15,443.15,443.11,443.12,200.0,443.15,443.15,443.11,443.12,200.0
2020-10-09 14:10:00,442.27,442.34,442.26,442.34,300.0,442.27,442.34,442.26,442.34,300.0
2020-10-09 14:15:00,442.87,442.87,442.87,442.87,100.0,442.87,442.87,442.87,442.87,100.0
2020-10-09 14:20:00,443.04,443.27,442.8,442.86,919.0,443.04,443.27,442.8,442.86,919.0
2020-10-09 14:25:00,442.61,442.61,441.65,441.65,200.0,442.61,442.61,441.65,441.65,200.0
2020-10-09 14:30:00,442.28,442.28,442.28,442.28,100.0,442.28,442.28,442.28,442.28,100.0
2020-10-09 14:35:00,441.98,441.98,441.0,441.0,800.0,441.98,441.98,441.0,441.0,800.0
2020-10-09 14:40:00,441.36,442.08,441.36,442.08,200.0,441.36,442.08,441.36,442.08,200.0
2020-10-09 14:45:00,441.3,441.3,441.3,441.3,100.0,441.3,441.3,441.3,441.3,100.0
2020-10-09 14:50:00,441.3,441.3,441.3,441.3,0.0,441.3,441.3,441.3,441.3,0.0
2020-10-09 14:55:00,441.17,441.27,440.77,440.77,400.0,441.17,441.27,440.77,440.77,400.0
2020-10-09 15:00:00,440.52,441.0,440.48,440.93,1305.0,440.52,441.0,440.48,440.93,1305.0
2020-10-09 15:05:00,441.13,441.41,441.12,441.41,500.0,441.13,441.41,441.12,441.41,500.0
2020-10-09 15:10:00,442.25,442.31,442.25,442.26,300.0,442.25,442.31,442.25,442.26,300.0
2020-10-09 15:15:00,442.58,442.58,442.57,442.58,100.0,442.58,442.58,442.57,442.58,100.0
2020-10-09 15:20:00,442.52,442.52,442.52,442.52,100.0,442.52,442.52,442.52,442.52,100.0
2020-10-09 15:25:00,441.78,441.78,441.78,441.78,100.0,441.78,441.78,441.78,441.78,100.0
2020-10-09 15:30:00,441.47,441.47,440.49,440.88,400.0,441.47,441.47,440.49,440.88,400.0
2020-10-09 15:35:00,440.82,441.11,440.66,441.09,921.0,440.82,441.11,440.66,441.09,921.0
2020-10-09 15:40:00,441.38,441.57,441.38,441.57,200.0,441.38,441.57,441.38,441.57,200.0
2020-10-09 15:45:00,439.9,440.7,439.9,440.69,1154.0,439.9,440.7,439.9,440.69,1154.0
2020-10-09 15:50:00,440.47,440.47,440.13,440.19,782.0,440.47,440.47,440.13,440.19,782.0
2020-10-09 15:55:00,440.25,442.3,440.25,442.27,10557.0,440.25,442.3,440.25,442.27,10557.0
2020-10-12 09:30:00,448.0,448.0,444.81,444.81,1713.0,448.0,448.0,444.81,444.81,1713.0
2020-10-12 09:35:00,444.81,444.81,444.81,444.81,0.0,444.81,444.81,444.81,444.81,0.0
2020-10-12 09:40:00,444.81,444.81,444.81,444.81,0.0,444.81,444.81,444.81,444.81,0.0
2020-10-12 09:45:00,444.38,444.38,444.37,444.38,100.0,444.38,444.38,444.37,444.38,100.0
2020-10-12 09:50:00,446.6,446.6,446.43,446.43,470.0,446.6,446.6,446.43,446.43,470.0
2020-10-12 09:55:00,445.42,445.42,445.42,445.42,100.0,445.42,445.42,445.42,445.42,100.0
2020-10-12 10:00:00,444.81,444.96,443.35,444.96,800.0,444.81,444.96,443.35,444.96,800.0
2020-10-12 10:05:00,444.96,444.96,444.96,444.96,0.0,444.96,444.96,444.96,444.96,0.0
2020-10-12 10:10:00,445.34,445.34,442.58,442.59,200.0,445.34,445.34,442.58,442.59,200.0
2020-10-12 10:15:00,442.59,442.59,442.59,442.59,0.0,442.59,442.59,442.59,442.59,0.0
2020-10-12 10:20:00,444.38,445.53,444.38,445.53,500.0,444.38,445.53,444.38,445.53,500.0
2020-10-12 10:25:00,445.53,445.53,445.53,445.53,0.0,445.53,445.53,445.53,445.53,0.0
2020-10-12 10:30:00,445.52,445.52,443.66,443.66,622.0,445.52,445.52,443.66,443.66,622.0
2020-10-12 10:35:00,442.49,442.49,442.42,442.42,200.0,442.49,442.49,442.42,442.42,200.0
2020-10-12 10:40:00,442.42,442.42,442.42,442.42,0.0,442.42,442.42,442.42,442.42,0.0
2020-10-12 10:45:00,443.46,443.46,443.46,443.46,169.0,443.46,443.46,443.46,443.46,169.0
2020-10-12 10:50:00,443.91,443.91,443.32,443.32,300.0,443.91,443.91,443.32,443.32,300.0
2020-10-12 10:55:00,443.32,443.32,443.32,443.32,0.0,443.32,443.32,443.32,443.32,0.0
2020-10-12 11:00:00,444.39,445.0,443.83,443.83,800.0,444.39,445.0,443.83,443.83,800.0
2020-10-12 11:05:00,444.57,444.59,444.57,444.59,200.0,444.57,444.59,444.57,444.59,200.0
2020-10-12 11:10:00,444.59,444.59,444.59,444.59,0.0,444.59,444.59,444.59,444.59,0.0
2020-10-12 11:15:00,444.83,444.83,444.83,444.83,100.0,444.83,444.83,444.83,444.83,100.0
2020-10-12 11:20:00,444.96,444.97,444.96,444.97,200.0,444.96,444.97,444.96,444.97,200.0
2020-10-12 11:25:00,444.97,444.97,444.97,444.97,0.0,444.97,444.97,444.97,444.97,0.0
2020-10-12 11:30:00,444.97,444.97,444.97,444.97,0.0,444.97,444.97,444.97,444.97,0.0
2020-10-12 11:35:00,445.15,445.16,445.15,445.15,300.0,445.15,445.16,445.15,445.15,300.0
2020-10-12 11:40:00,445.15,445.15,445.15,445.15,0.0,445.15,445.15,445.15,445.15,0.0
2020-10-12 11:45:00,444.85,445.17,444.56,445.02,2090.0,444.85,445.17,444.56,445.02,2090.0
2020-10-12 11:50:00,445.01,445.61,444.96,445.61,1400.0,445.01,445.61,444.96,445.61,1400.0
2020-10-12 11:55:00,445.52,446.42,445.51,446.42,400.0,445.52,446.42,445.51,446.42,400.0
2020-10-12 12:00:00,445.82,445.82,445.53,445.53,300.0,445.82,445.82,445.53,445.53,300.0
2020-10-12 12:05:00,446.62,446.62,446.62,446.62,108.0,446.62,446.62,446.62,446.62,108.0
2020-10-12 12:10:00,446.62,446.62,446.62,446.62,0.0,446.62,446.62,446.62,446.62,0.0
2020-10-12 12:15:00,446.46,446.46,446.28,446.28,300.0,446.46,446.46,446.28,446.28,300.0
2020-10-12 12:20:00,446.28,446.28,446.28,446.28,0.0,446.28,446.28,446.28,446.28,0.0
2020-10-12 12:25:00,447.08,447.08,447.08,447.08,100.0,447.08,447.08,447.08,447.08,100.0
2020-10-12 12:30:00,447.08,447.08,447.08,447.08,0.0,447.08,447.08,447.08,447.08,0.0
2020-10-12 12:35:00,447.0,447.0,447.0,447.0,1100.0,447.0,447.0,447.0,447.0,1100.0
2020-10-12 12:40:00,447.8,448.0,447.8,448.0,300.0,447.8,448.0,447.8,448.0,300.0
2020-10-12 12:45:00,448.73,448.73,448.73,448.73,149.0,448.73,448.73,448.73,448.73,149.0
2020-10-12 12:50:00,448.31,448.31,447.98,448.13,700.0,448.31,448.31,447.98,448.13,700.0
2020-10-12 12:55:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2020-10-12 13:00:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2020-10-12 13:05:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2020-10-12 13:10:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2020-10-12 13:15:00,447.43,447.43,447.43,447.43,100.0,447.43,447.43,447.43,447.43,100.0
2020-10-12 13:20:00,447.79,448.04,447.79,448.0,400.0,447.79,448.04,447.79,448.0,400.0
2020-10-12 13:25:00,448.0,448.09,448.0,448.09,200.0,448.0,448.09,448.0,448.09,200.0
2020-10-12 13:30:00,447.45,447.45,447.17,447.17,200.0,447.45,447.45,447.17,447.17,200.0
2020-10-12 13:35:00,446.99,447.42,446.99,447.42,200.0,446.99,447.42,446.99,447.42,200.0
2020-10-12 13:40:00,447.79,447.79,447.79,447.79,100.0,447.79,447.79,447.79,447.79,100.0
2020-10-12 13:45:00,447.09,447.33,447.09,447.33,200.0,447.09,447.33,447.09,447.33,200.0
2020-10-12 13:50:00,446.95,447.25,446.95,447.13,500.0,446.95,447.25,446.95,447.13,500.0
2020-10-12 13:55:00,447.07,447.13,447.07,447.13,200.0,447.07,447.13,447.07,447.13,200.0
2020-10-12 14:00:00,446.58,446.74,446.58,446.74,200.0,446.58,446.74,446.58,446.74,200.0
2020-10-12 14:05:00,447.33,447.47,446.76,447.47,400.0,447.33,447.47,446.76,447.47,400.0
2020-10-12 14:10:00,447.47,447.47,447.47,447.47,0.0,447.47,447.47,447.47,447.47,0.0
2020-10-12 14:15:00,446.44,446.44,445.78,445.78,413.0,446.44,446.44,445.78,445.78,413.0
2020-10-12 14:20:00,445.78,445.78,445.78,445.78,0.0,445.78,445.78,445.78,445.78,0.0
2020-10-12 14:25:00,446.43,446.73,446.13,446.67,1223.0,446.43,446.73,446.13,446.67,1223.0
2020-10-12 14:30:00,447.79,447.79,447.79,447.79,125.0,447.79,447.79,447.79,447.79,125.0
2020-10-12 14:35:00,446.36,446.36,446.22,446.22,300.0,446.36,446.36,446.22,446.22,300.0
2020-10-12 14:40:00,445.85,446.0,445.36,445.36,1500.0,445.85,446.0,445.36,445.36,1500.0
2020-10-12 14:45:00,445.78,445.78,445.78,445.78,100.0,445.78,445.78,445.78,445.78,100.0
2020-10-12 14:50:00,445.63,445.63,445.42,445.42,400.0,445.63,445.63,445.42,445.42,400.0
2020-10-12 14:55:00,445.38,445.38,444.98,444.99,866.0,445.38,445.38,444.98,444.99,866.0
2020-10-12 15:00:00,445.56,445.56,445.5,445.5,300.0,445.56,445.56,445.5,445.5,300.0
2020-10-12 15:05:00,445.83,445.83,445.08,445.29,500.0,445.83,445.83,445.08,445.29,500.0
2020-10-12 15:10:00,444.96,444.96,444.86,444.86,200.0,444.96,444.96,444.86,444.86,200.0
2020-10-12 15:15:00,445.15,445.56,445.15,445.56,200.0,445.15,445.56,445.15,445.56,200.0
2020-10-12 15:20:00,445.57,445.83,445.31,445.31,600.0,445.57,445.83,445.31,445.31,600.0
2020-10-12 15:25:00,445.31,445.31,445.31,445.31,0.0,445.31,445.31,445.31,445.31,0.0
2020-10-12 15:30:00,445.72,445.72,444.89,445.57,500.0,445.72,445.72,444.89,445.57,500.0
2020-10-12 15:35:00,445.57,445.57,445.57,445.57,0.0,445.57,445.57,445.57,445.57,0.0
2020-10-12 15:40:00,444.56,445.41,444.55,445.41,488.0,444.56,445.41,444.55,445.41,488.0
2020-10-12 15:45:00,444.86,445.83,444.71,445.83,411.0,444.86,445.83,444.71,445.83,411.0
2020-10-12 15:50:00,444.82,445.05,444.43,445.05,1322.0,444.82,445.05,444.43,445.05,1322.0
2020-10-12 15:55:00,444.81,445.33,444.11,444.97,5989.0,444.81,445.33,444.11,444.97,5989.0
2020-10-13 09:30:00,445.3,449.33,445.3,449.33,1024.0,445.3,449.33,445.3,449.33,1024.0
2020-10-13 09:35:00,446.56,447.61,446.56,447.61,600.0,446.56,447.61,446.56,447.61,600.0
2020-10-13 09:40:00,446.08,448.11,446.07,447.08,1000.0,446.08,448.11,446.07,447.08,1000.0
2020-10-13 09:45:00,446.14,447.19,446.14,447.18,400.0,446.14,447.19,446.14,447.18,400.0
2020-10-13 09:50:00,446.33,446.33,444.88,445.18,500.0,446.33,446.33,444.88,445.18,500.0
2020-10-13 09:55:00,445.36,445.97,444.82,445.85,900.0,445.36,445.97,444.82,445.85,900.0
2020-10-13 10:00:00,446.48,446.48,443.74,443.75,1300.0,446.48,446.48,443.74,443.75,1300.0
2020-10-13 10:05:00,444.83,444.83,442.52,443.37,1000.0,444.83,444.83,442.52,443.37,1000.0
2020-10-13 10:10:00,444.17,444.36,441.9,442.76,2300.0,444.17,444.36,441.9,442.76,2300.0
2020-10-13 10:15:00,442.28,443.87,441.23,443.87,4000.0,442.28,443.87,441.23,443.87,4000.0
2020-10-13 10:20:00,443.88,443.88,442.67,442.67,300.0,443.88,443.88,442.67,442.67,300.0
2020-10-13 10:25:00,442.21,442.21,442.21,442.21,100.0,442.21,442.21,442.21,442.21,100.0
2020-10-13 10:30:00,442.92,442.92,442.91,442.92,100.0,442.92,442.92,442.91,442.92,100.0
2020-10-13 10:35:00,443.4,443.58,442.07,442.49,901.0,443.4,443.58,442.07,442.49,901.0
2020-10-13 10:40:00,443.03,443.11,442.35,442.39,2658.0,443.03,443.11,442.35,442.39,2658.0
2020-10-13 10:45:00,442.34,442.36,441.96,441.96,1100.0,442.34,442.36,441.96,441.96,1100.0
2020-10-13 10:50:00,441.95,441.95,441.95,441.95,100.0,441.95,441.95,441.95,441.95,100.0
2020-10-13 10:55:00,441.64,444.3,441.64,444.27,3700.0,441.64,444.3,441.64,444.27,3700.0
2020-10-13 11:00:00,443.9,444.4,443.46,443.46,901.0,443.9,444.4,443.46,443.46,901.0
2020-10-13 11:05:00,443.53,444.16,443.53,443.54,1000.0,443.53,444.16,443.53,443.54,1000.0
2020-10-13 11:10:00,443.54,443.59,443.13,443.37,1000.0,443.54,443.59,443.13,443.37,1000.0
2020-10-13 11:15:00,443.55,443.55,443.13,443.13,1400.0,443.55,443.55,443.13,443.13,1400.0
2020-10-13 11:20:00,443.42,444.21,443.42,444.21,700.0,443.42,444.21,443.42,444.21,700.0
2020-10-13 11:25:00,444.2,444.2,443.2,443.23,1501.0,444.2,444.2,443.2,443.23,1501.0
2020-10-13 11:30:00,444.1,444.65,443.35,444.49,1928.0,444.1,444.65,443.35,444.49,1928.0
2020-10-13 11:35:00,444.49,445.55,444.49,444.61,900.0,444.49,445.55,444.49,444.61,900.0
2020-10-13 11:40:00,445.2,445.2,443.81,444.05,1800.0,445.2,445.2,443.81,444.05,1800.0
2020-10-13 11:45:00,443.81,444.09,443.4,443.53,500.0,443.81,444.09,443.4,443.53,500.0
2020-10-13 11:50:00,444.72,445.5,444.72,445.5,700.0,444.72,445.5,444.72,445.5,700.0
2020-10-13 11:55:00,445.09,445.3,443.97,443.97,1426.0,445.09,445.3,443.97,443.97,1426.0
2020-10-13 12:00:00,445.24,445.5,444.93,445.5,1000.0,445.24,445.5,444.93,445.5,1000.0
2020-10-13 12:05:00,444.98,445.69,444.8,445.02,1800.0,444.98,445.69,444.8,445.02,1800.0
2020-10-13 12:10:00,444.9,445.34,444.51,444.71,2202.0,444.9,445.34,444.51,444.71,2202.0
2020-10-13 12:15:00,444.52,444.97,444.03,444.03,1403.0,444.52,444.97,444.03,444.03,1403.0
2020-10-13 12:20:00,444.35,444.38,444.23,444.36,458.0,444.35,444.38,444.23,444.36,458.0
2020-10-13 12:25:00,444.71,444.71,444.58,444.58,200.0,444.71,444.71,444.58,444.58,200.0
2020-10-13 12:30:00,445.5,445.88,445.15,445.71,500.0,445.5,445.88,445.15,445.71,500.0
2020-10-13 12:35:00,445.73,445.73,445.32,445.33,200.0,445.73,445.73,445.32,445.33,200.0
2020-10-13 12:40:00,445.52,445.72,445.31,445.31,400.0,445.52,445.72,445.31,445.31,400.0
2020-10-13 12:45:00,445.32,445.32,444.81,444.81,1237.0,445.32,445.32,444.81,444.81,1237.0
2020-10-13 12:50:00,444.61,444.61,444.61,444.61,200.0,444.61,444.61,444.61,444.61,200.0
2020-10-13 12:55:00,444.61,444.61,444.61,444.61,0.0,444.61,444.61,444.61,444.61,0.0
2020-10-13 13:00:00,444.57,444.58,443.87,444.47,801.0,444.57,444.58,443.87,444.47,801.0
2020-10-13 13:05:00,443.59,443.59,443.14,443.14,409.0,443.59,443.59,443.14,443.14,409.0
2020-10-13 13:10:00,443.24,443.4,442.46,442.88,600.0,443.24,443.4,442.46,442.88,600.0
2020-10-13 13:15:00,443.94,445.86,443.94,444.7,700.0,443.94,445.86,443.94,444.7,700.0
2020-10-13 13:20:00,445.18,445.18,443.35,443.5,2812.0,445.18,445.18,443.35,443.5,2812.0
2020-10-13 13:25:00,443.71,444.85,443.7,443.93,531.0,443.71,444.85,443.7,443.93,531.0
2020-10-13 13:30:00,443.81,443.81,443.81,443.81,100.0,443.81,443.81,443.81,443.81,100.0
2020-10-13 13:35:00,443.87,443.87,443.02,443.52,524.0,443.87,443.87,443.02,443.52,524.0
2020-10-13 13:40:00,444.59,444.6,444.43,444.43,300.0,444.59,444.6,444.43,444.43,300.0
2020-10-13 13:45:00,444.26,444.26,443.33,444.02,600.0,444.26,444.26,443.33,444.02,600.0
2020-10-13 13:50:00,444.44,444.44,443.72,443.73,300.0,444.44,444.44,443.72,443.73,300.0
2020-10-13 13:55:00,443.32,443.63,442.52,442.92,1300.0,443.32,443.63,442.52,442.92,1300.0
2020-10-13 14:00:00,442.66,442.77,441.31,442.47,1800.0,442.66,442.77,441.31,442.47,1800.0
2020-10-13 14:05:00,442.87,442.87,442.22,442.22,509.0,442.87,442.87,442.22,442.22,509.0
2020-10-13 14:10:00,442.01,442.47,442.01,442.47,380.0,442.01,442.47,442.01,442.47,380.0
2020-10-13 14:15:00,442.44,443.08,442.44,443.08,500.0,442.44,443.08,442.44,443.08,500.0
2020-10-13 14:20:00,442.75,443.27,441.89,443.27,900.0,442.75,443.27,441.89,443.27,900.0
2020-10-13 14:25:00,442.53,442.53,441.62,441.62,500.0,442.53,442.53,441.62,441.62,500.0
2020-10-13 14:30:00,441.21,441.21,441.06,441.06,200.0,441.21,441.21,441.06,441.06,200.0
2020-10-13 14:35:00,442.16,442.16,442.16,442.16,100.0,442.16,442.16,442.16,442.16,100.0
2020-10-13 14:40:00,440.95,441.16,440.69,441.16,302.0,440.95,441.16,440.69,441.16,302.0
2020-10-13 14:45:00,441.23,441.23,440.2,440.2,200.0,441.23,441.23,440.2,440.2,200.0
2020-10-13 14:50:00,441.31,441.31,441.31,441.31,100.0,441.31,441.31,441.31,441.31,100.0
2020-10-13 14:55:00,441.38,441.52,441.07,441.07,373.0,441.38,441.52,441.07,441.07,373.0
2020-10-13 15:00:00,441.24,441.49,440.92,441.1,500.0,441.24,441.49,440.92,441.1,500.0
2020-10-13 15:05:00,441.62,441.81,441.42,441.42,1400.0,441.62,441.81,441.42,441.42,1400.0
2020-10-13 15:10:00,441.42,441.42,441.42,441.42,0.0,441.42,441.42,441.42,441.42,0.0
2020-10-13 15:15:00,441.38,443.26,441.31,443.26,3048.0,441.38,443.26,441.31,443.26,3048.0
2020-10-13 15:20:00,443.18,443.4,442.65,443.4,1600.0,443.18,443.4,442.65,443.4,1600.0
2020-10-13 15:25:00,443.91,443.91,442.82,442.82,701.0,443.91,443.91,442.82,442.82,701.0
2020-10-13 15:30:00,442.86,443.08,442.29,442.29,1500.0,442.86,443.08,442.29,442.29,1500.0
2020-10-13 15:35:00,441.99,442.0,440.77,440.77,686.0,441.99,442.0,440.77,440.77,686.0
2020-10-13 15:40:00,441.7,442.25,440.95,442.23,1709.0,441.7,442.25,440.95,442.23,1709.0
2020-10-13 15:45:00,441.49,441.75,441.09,441.18,2498.0,441.49,441.75,441.09,441.18,2498.0
2020-10-13 15:50:00,441.58,441.58,439.57,439.57,3230.0,441.58,441.58,439.57,439.57,3230.0
2020-10-13 15:55:00,439.56,441.12,438.84,440.62,8402.0,439.56,441.12,438.84,440.62,8402.0
2020-10-14 09:30:00,444.17,446.12,444.17,446.12,1150.0,444.17,446.12,444.17,446.12,1150.0
2020-10-14 09:35:00,446.04,446.04,446.04,446.04,243.0,446.04,446.04,446.04,446.04,243.0
2020-10-14 09:40:00,442.44,444.87,442.43,444.87,200.0,442.44,444.87,442.43,444.87,200.0
2020-10-14 09:45:00,445.0,445.8,443.81,445.8,600.0,445.0,445.8,443.81,445.8,600.0
2020-10-14 09:50:00,444.41,446.36,444.4,446.36,500.0,444.41,446.36,444.4,446.36,500.0
2020-10-14 09:55:00,447.4,447.4,445.88,445.88,700.0,447.4,447.4,445.88,445.88,700.0
2020-10-14 10:00:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:05:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:10:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:15:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:20:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:25:00,443.73,443.73,442.46,442.83,800.0,443.73,443.73,442.46,442.83,800.0
2020-10-14 10:30:00,442.42,442.45,442.42,442.45,338.0,442.42,442.45,442.42,442.45,338.0
2020-10-14 10:35:00,442.85,444.0,442.85,443.26,3100.0,442.85,444.0,442.85,443.26,3100.0
2020-10-14 10:40:00,443.53,443.85,443.53,443.85,200.0,443.53,443.85,443.53,443.85,200.0
2020-10-14 10:45:00,443.92,443.92,443.91,443.92,244.0,443.92,443.92,443.91,443.92,244.0
2020-10-14 10:50:00,443.92,443.92,443.92,443.92,0.0,443.92,443.92,443.92,443.92,0.0
2020-10-14 10:55:00,443.79,444.47,443.36,444.05,1038.0,443.79,444.47,443.36,444.05,1038.0
2020-10-14 11:00:00,444.23,444.23,444.22,444.23,100.0,444.23,444.23,444.22,444.23,100.0
2020-10-14 11:05:00,445.0,445.23,444.85,445.23,800.0,445.0,445.23,444.85,445.23,800.0
2020-10-14 11:10:00,444.3,444.3,444.28,444.28,500.0,444.3,444.3,444.28,444.28,500.0
2020-10-14 11:15:00,443.63,443.63,443.63,443.63,100.0,443.63,443.63,443.63,443.63,100.0
2020-10-14 11:20:00,443.69,443.69,442.04,442.71,1000.0,443.69,443.69,442.04,442.71,1000.0
2020-10-14 11:25:00,442.59,443.22,442.58,443.22,300.0,442.59,443.22,442.58,443.22,300.0
2020-10-14 11:30:00,443.39,443.39,443.39,443.39,100.0,443.39,443.39,443.39,443.39,100.0
2020-10-14 11:35:00,443.39,443.39,443.39,443.39,0.0,443.39,443.39,443.39,443.39,0.0
2020-10-14 11:40:00,442.77,443.2,442.74,442.74,300.0,442.77,443.2,442.74,442.74,300.0
2020-10-14 11:45:00,442.44,442.75,441.75,441.75,600.0,442.44,442.75,441.75,441.75,600.0
2020-10-14 11:50:00,441.63,441.71,440.78,441.1,1600.0,441.63,441.71,440.78,441.1,1600.0
2020-10-14 11:55:00,441.16,442.28,441.15,442.28,1000.0,441.16,442.28,441.15,442.28,1000.0
2020-10-14 12:00:00,441.61,441.61,441.61,441.61,217.0,441.61,441.61,441.61,441.61,217.0
2020-10-14 12:05:00,441.94,442.18,441.64,441.65,300.0,441.94,442.18,441.64,441.65,300.0
2020-10-14 12:10:00,441.39,441.52,440.67,441.05,1703.0,441.39,441.52,440.67,441.05,1703.0
2020-10-14 12:15:00,441.55,441.55,440.45,440.69,1400.0,441.55,441.55,440.45,440.69,1400.0
2020-10-14 12:20:00,440.61,440.62,439.46,439.47,1800.0,440.61,440.62,439.46,439.47,1800.0
2020-10-14 12:25:00,439.7,440.18,439.7,440.18,500.0,439.7,440.18,439.7,440.18,500.0
2020-10-14 12:30:00,440.22,440.22,440.22,440.22,100.0,440.22,440.22,440.22,440.22,100.0
2020-10-14 12:35:00,440.32,440.38,440.32,440.38,200.0,440.32,440.38,440.32,440.38,200.0
2020-10-14 12:40:00,440.28,440.42,440.27,440.42,200.0,440.28,440.42,440.27,440.42,200.0
2020-10-14 12:45:00,440.47,440.64,440.47,440.47,700.0,440.47,440.64,440.47,440.47,700.0
2020-10-14 12:50:00,441.36,441.36,441.36,441.36,100.0,441.36,441.36,441.36,441.36,100.0
2020-10-14 12:55:00,441.87,442.41,441.39,441.51,1034.0,441.87,442.41,441.39,441.51,1034.0
2020-10-14 13:00:00,442.17,442.17,442.17,442.17,100.0,442.17,442.17,442.17,442.17,100.0
2020-10-14 13:05:00,442.17,442.17,442.17,442.17,0.0,442.17,442.17,442.17,442.17,0.0
2020-10-14 13:10:00,441.19,441.37,440.79,440.79,500.0,441.19,441.37,440.79,440.79,500.0
2020-10-14 13:15:00,440.79,440.79,440.79,440.79,0.0,440.79,440.79,440.79,440.79,0.0
2020-10-14 13:20:00,440.96,440.96,440.96,440.96,100.0,440.96,440.96,440.96,440.96,100.0
2020-10-14 13:25:00,441.16,441.16,441.16,441.16,200.0,441.16,441.16,441.16,441.16,200.0
2020-10-14 13:30:00,440.88,440.99,440.79,440.99,631.0,440.88,440.99,440.79,440.99,631.0
2020-10-14 13:35:00,440.76,440.77,440.59,440.59,220.0,440.76,440.77,440.59,440.59,220.0
2020-10-14 13:40:00,440.24,440.66,440.24,440.66,400.0,440.24,440.66,440.24,440.66,400.0
2020-10-14 13:45:00,440.81,440.81,440.81,440.81,100.0,440.81,440.81,440.81,440.81,100.0
2020-10-14 13:50:00,441.1,441.1,441.1,441.1,392.0,441.1,441.1,441.1,441.1,392.0
2020-10-14 13:55:00,441.1,441.1,441.1,441.1,0.0,441.1,441.1,441.1,441.1,0.0
2020-10-14 14:00:00,441.1,441.1,441.1,441.1,0.0,441.1,441.1,441.1,441.1,0.0
2020-10-14 14:05:00,440.67,441.31,440.12,440.54,1000.0,440.67,441.31,440.12,440.54,1000.0
2020-10-14 14:10:00,441.41,441.49,441.41,441.49,200.0,441.41,441.49,441.41,441.49,200.0
2020-10-14 14:15:00,440.64,440.64,440.58,440.58,200.0,440.64,440.64,440.58,440.58,200.0
2020-10-14 14:20:00,440.08,440.55,440.07,440.55,200.0,440.08,440.55,440.07,440.55,200.0
2020-10-14 14:25:00,439.56,439.56,439.56,439.56,100.0,439.56,439.56,439.56,439.56,100.0
2020-10-14 14:30:00,438.97,439.03,438.69,439.03,300.0,438.97,439.03,438.69,439.03,300.0
2020-10-14 14:35:00,439.06,439.48,438.57,438.57,911.0,439.06,439.48,438.57,438.57,911.0
2020-10-14 14:40:00,438.77,438.77,438.74,438.74,200.0,438.77,438.77,438.74,438.74,200.0
2020-10-14 14:45:00,438.99,439.32,438.99,439.32,200.0,438.99,439.32,438.99,439.32,200.0
2020-10-14 14:50:00,439.56,439.56,438.77,438.77,300.0,439.56,439.56,438.77,438.77,300.0
2020-10-14 14:55:00,439.36,439.36,438.93,438.94,300.0,439.36,439.36,438.93,438.94,300.0
2020-10-14 15:00:00,438.97,439.67,438.97,439.67,300.0,438.97,439.67,438.97,439.67,300.0
2020-10-14 15:05:00,440.3,440.3,440.3,440.3,100.0,440.3,440.3,440.3,440.3,100.0
2020-10-14 15:10:00,440.91,441.24,440.9,441.24,200.0,440.91,441.24,440.9,441.24,200.0
2020-10-14 15:15:00,440.65,440.65,440.4,440.41,200.0,440.65,440.65,440.4,440.41,200.0
2020-10-14 15:20:00,440.46,440.46,440.46,440.46,100.0,440.46,440.46,440.46,440.46,100.0
2020-10-14 15:25:00,440.22,440.22,439.66,439.67,500.0,440.22,440.22,439.66,439.67,500.0
2020-10-14 15:30:00,439.68,440.34,439.68,440.34,300.0,439.68,440.34,439.68,440.34,300.0
2020-10-14 15:35:00,440.05,440.05,439.81,439.94,500.0,440.05,440.05,439.81,439.94,500.0
2020-10-14 15:40:00,439.94,439.94,439.71,439.78,1000.0,439.94,439.94,439.71,439.78,1000.0
2020-10-14 15:45:00,439.67,439.67,438.84,439.18,1100.0,439.67,439.67,438.84,439.18,1100.0
2020-10-14 15:50:00,439.17,439.53,438.46,438.79,5260.0,439.17,439.53,438.46,438.79,5260.0
2020-10-14 15:55:00,438.52,438.81,437.52,438.24,4086.0,438.52,438.81,437.52,438.24,4086.0
2020-10-15 09:30:00,431.16,435.11,431.16,435.11,2032.0,431.16,435.11,431.16,435.11,2032.0
2020-10-15 09:35:00,433.77,433.77,429.01,431.47,1458.0,433.77,433.77,429.01,431.47,1458.0
2020-10-15 09:40:00,431.94,431.94,431.93,431.94,100.0,431.94,431.94,431.93,431.94,100.0
2020-10-15 09:45:00,434.05,434.05,432.36,432.37,400.0,434.05,434.05,432.36,432.37,400.0
2020-10-15 09:50:00,431.69,432.53,431.69,432.53,300.0,431.69,432.53,431.69,432.53,300.0
2020-10-15 09:55:00,432.69,432.7,432.69,432.69,400.0,432.69,432.7,432.69,432.69,400.0
2020-10-15 10:00:00,433.69,433.99,432.58,433.45,1599.0,433.69,433.99,432.58,433.45,1599.0
2020-10-15 10:05:00,434.04,434.04,432.08,432.8,903.0,434.04,434.04,432.08,432.8,903.0
2020-10-15 10:10:00,432.71,432.71,431.72,431.72,500.0,432.71,432.71,431.72,431.72,500.0
2020-10-15 10:15:00,430.8,431.9,430.8,431.08,900.0,430.8,431.9,430.8,431.08,900.0
2020-10-15 10:20:00,431.03,431.48,430.43,430.93,900.0,431.03,431.48,430.43,430.93,900.0
2020-10-15 10:25:00,430.93,430.93,430.93,430.93,0.0,430.93,430.93,430.93,430.93,0.0
2020-10-15 10:30:00,430.93,430.93,430.93,430.93,0.0,430.93,430.93,430.93,430.93,0.0
2020-10-15 10:35:00,428.5,428.5,427.67,427.71,900.0,428.5,428.5,427.67,427.71,900.0
2020-10-15 10:40:00,428.05,429.02,427.68,428.43,1100.0,428.05,429.02,427.68,428.43,1100.0
2020-10-15 10:45:00,428.2,429.05,428.2,429.05,300.0,428.2,429.05,428.2,429.05,300.0
2020-10-15 10:50:00,427.66,427.67,427.66,427.67,200.0,427.66,427.67,427.66,427.67,200.0
2020-10-15 10:55:00,426.66,427.97,426.13,427.67,1000.0,426.66,427.97,426.13,427.67,1000.0
2020-10-15 11:00:00,427.97,427.97,427.08,427.08,1327.0,427.97,427.97,427.08,427.08,1327.0
2020-10-15 11:05:00,427.64,428.1,427.1,428.1,400.0,427.64,428.1,427.1,428.1,400.0
2020-10-15 11:10:00,430.3,430.38,429.93,430.14,617.0,430.3,430.38,429.93,430.14,617.0
2020-10-15 11:15:00,431.9,431.92,431.75,431.75,535.0,431.9,431.92,431.75,431.75,535.0
2020-10-15 11:20:00,431.81,432.0,431.81,431.95,490.0,431.81,432.0,431.81,431.95,490.0
2020-10-15 11:25:00,431.86,432.03,431.51,431.68,958.0,431.86,432.03,431.51,431.68,958.0
2020-10-15 11:30:00,432.21,432.75,431.86,432.44,2247.0,432.21,432.75,431.86,432.44,2247.0
2020-10-15 11:35:00,432.95,433.51,432.41,433.51,900.0,432.95,433.51,432.41,433.51,900.0
2020-10-15 11:40:00,433.4,433.4,433.07,433.07,400.0,433.4,433.4,433.07,433.07,400.0
2020-10-15 11:45:00,433.65,433.65,433.65,433.65,100.0,433.65,433.65,433.65,433.65,100.0
2020-10-15 11:50:00,433.88,435.67,433.88,435.67,300.0,433.88,435.67,433.88,435.67,300.0
2020-10-15 11:55:00,433.82,433.82,433.66,433.82,300.0,433.82,433.82,433.66,433.82,300.0
2020-10-15 12:00:00,433.82,433.82,433.82,433.82,0.0,433.82,433.82,433.82,433.82,0.0
2020-10-15 12:05:00,433.61,433.61,433.32,433.33,300.0,433.61,433.61,433.32,433.33,300.0
2020-10-15 12:10:00,433.86,434.07,433.51,433.51,300.0,433.86,434.07,433.51,433.51,300.0
2020-10-15 12:15:00,433.36,433.99,433.26,433.99,800.0,433.36,433.99,433.26,433.99,800.0
2020-10-15 12:20:00,433.98,433.98,433.98,433.98,100.0,433.98,433.98,433.98,433.98,100.0
2020-10-15 12:25:00,433.37,434.3,433.26,433.59,900.0,433.37,434.3,433.26,433.59,900.0
2020-10-15 12:30:00,433.98,433.98,433.2,433.2,409.0,433.98,433.98,433.2,433.2,409.0
2020-10-15 12:35:00,433.19,433.22,433.04,433.22,500.0,433.19,433.22,433.04,433.22,500.0
2020-10-15 12:40:00,433.59,435.48,433.57,433.57,1575.0,433.59,435.48,433.57,433.57,1575.0
2020-10-15 12:45:00,433.09,433.48,433.09,433.1,600.0,433.09,433.48,433.09,433.1,600.0
2020-10-15 12:50:00,433.54,433.97,433.54,433.74,400.0,433.54,433.97,433.54,433.74,400.0
2020-10-15 12:55:00,433.52,433.71,433.52,433.54,500.0,433.52,433.71,433.52,433.54,500.0
2020-10-15 13:00:00,433.89,435.14,433.89,434.88,1100.0,433.89,435.14,433.89,434.88,1100.0
2020-10-15 13:05:00,435.47,436.04,435.26,436.0,640.0,435.47,436.04,435.26,436.0,640.0
2020-10-15 13:10:00,435.77,435.77,435.42,435.77,400.0,435.77,435.77,435.42,435.77,400.0
2020-10-15 13:15:00,436.0,436.75,435.38,435.38,1080.0,436.0,436.75,435.38,435.38,1080.0
2020-10-15 13:20:00,435.6,435.69,435.59,435.69,200.0,435.6,435.69,435.59,435.69,200.0
2020-10-15 13:25:00,435.77,436.16,435.43,435.44,1001.0,435.77,436.16,435.43,435.44,1001.0
2020-10-15 13:30:00,435.35,435.35,435.34,435.35,100.0,435.35,435.35,435.34,435.35,100.0
2020-10-15 13:35:00,435.85,436.52,435.73,435.85,449.0,435.85,436.52,435.73,435.85,449.0
2020-10-15 13:40:00,435.54,435.54,435.54,435.54,100.0,435.54,435.54,435.54,435.54,100.0
2020-10-15 13:45:00,436.19,436.19,435.66,435.67,200.0,436.19,436.19,435.66,435.67,200.0
2020-10-15 13:50:00,435.81,435.81,435.62,435.62,200.0,435.81,435.81,435.62,435.62,200.0
2020-10-15 13:55:00,434.94,434.94,434.93,434.94,100.0,434.94,434.94,434.93,434.94,100.0
2020-10-15 14:00:00,435.62,435.98,435.62,435.98,300.0,435.62,435.98,435.62,435.98,300.0
2020-10-15 14:05:00,436.0,436.0,436.0,436.0,100.0,436.0,436.0,436.0,436.0,100.0
2020-10-15 14:10:00,436.08,436.08,436.08,436.08,333.0,436.08,436.08,436.08,436.08,333.0
2020-10-15 14:15:00,436.79,437.54,436.79,437.54,400.0,436.79,437.54,436.79,437.54,400.0
2020-10-15 14:20:00,437.3,437.33,437.3,437.31,400.0,437.3,437.33,437.3,437.31,400.0
2020-10-15 14:25:00,436.86,436.86,436.86,436.86,100.0,436.86,436.86,436.86,436.86,100.0
2020-10-15 14:30:00,436.86,436.86,436.86,436.86,0.0,436.86,436.86,436.86,436.86,0.0
2020-10-15 14:35:00,437.26,437.29,437.26,437.29,368.0,437.26,437.29,437.26,437.29,368.0
2020-10-15 14:40:00,436.83,436.84,436.0,436.03,685.0,436.83,436.84,436.0,436.03,685.0
2020-10-15 14:45:00,435.73,435.73,435.73,435.73,200.0,435.73,435.73,435.73,435.73,200.0
2020-10-15 14:50:00,436.17,436.19,436.16,436.19,405.0,436.17,436.19,436.16,436.19,405.0
2020-10-15 14:55:00,436.19,436.19,436.19,436.19,0.0,436.19,436.19,436.19,436.19,0.0
2020-10-15 15:00:00,435.91,435.91,435.91,435.91,100.0,435.91,435.91,435.91,435.91,100.0
2020-10-15 15:05:00,435.84,436.59,435.84,436.5,1284.0,435.84,436.59,435.84,436.5,1284.0
2020-10-15 15:10:00,436.5,436.5,435.97,435.97,400.0,436.5,436.5,435.97,435.97,400.0
2020-10-15 15:15:00,435.97,435.97,435.97,435.97,0.0,435.97,435.97,435.97,435.97,0.0
2020-10-15 15:20:00,436.61,436.61,436.5,436.5,200.0,436.61,436.61,436.5,436.5,200.0
2020-10-15 15:25:00,436.65,436.65,436.65,436.65,100.0,436.65,436.65,436.65,436.65,100.0
2020-10-15 15:30:00,436.65,436.65,436.65,436.65,0.0,436.65,436.65,436.65,436.65,0.0
2020-10-15 15:35:00,437.79,437.79,437.48,437.48,1300.0,437.79,437.79,437.48,437.48,1300.0
2020-10-15 15:40:00,437.3,437.68,436.72,437.21,2615.0,437.3,437.68,436.72,437.21,2615.0
2020-10-15 15:45:00,437.29,437.63,436.66,436.66,1000.0,437.29,437.63,436.66,436.66,1000.0
2020-10-15 15:50:00,436.66,437.42,436.66,437.12,800.0,436.66,437.42,436.66,437.12,800.0
2020-10-15 15:55:00,437.68,437.68,436.46,437.12,10513.0,437.68,437.68,436.46,437.12,10513.0
2020-10-16 09:30:00,441.9,441.9,439.55,439.56,1445.0,441.9,441.9,439.55,439.56,1445.0
2020-10-16 09:35:00,439.49,439.49,438.88,438.88,200.0,439.49,439.49,438.88,438.88,200.0
2020-10-16 09:40:00,438.88,438.88,438.88,438.88,0.0,438.88,438.88,438.88,438.88,0.0
2020-10-16 09:45:00,439.02,439.02,438.49,438.49,200.0,439.02,439.02,438.49,438.49,200.0
2020-10-16 09:50:00,439.3,439.35,434.0,438.31,18527.0,439.3,439.35,434.0,438.31,18527.0
2020-10-16 09:55:00,438.31,438.81,437.41,437.42,400.0,438.31,438.81,437.41,437.42,400.0
2020-10-16 10:00:00,438.98,438.98,436.05,436.06,5001.0,438.98,438.98,436.05,436.06,5001.0
2020-10-16 10:05:00,436.84,437.89,433.23,433.23,16525.0,436.84,437.89,433.23,433.23,16525.0
2020-10-16 10:10:00,433.23,434.79,433.23,434.79,800.0,433.23,434.79,433.23,434.79,800.0
2020-10-16 10:15:00,434.65,435.12,433.74,434.14,1030.0,434.65,435.12,433.74,434.14,1030.0
2020-10-16 10:20:00,434.58,435.51,433.6,433.6,4113.0,434.58,435.51,433.6,433.6,4113.0
2020-10-16 10:25:00,433.82,435.29,433.82,434.64,1360.0,433.82,435.29,433.82,434.64,1360.0
2020-10-16 10:30:00,434.27,435.84,434.18,434.81,1900.0,434.27,435.84,434.18,434.81,1900.0
2020-10-16 10:35:00,436.55,438.82,435.83,438.47,2396.0,436.55,438.82,435.83,438.47,2396.0
2020-10-16 10:40:00,437.86,437.86,437.22,437.23,200.0,437.86,437.86,437.22,437.23,200.0
2020-10-16 10:45:00,438.72,438.72,437.21,437.33,2066.0,438.72,438.72,437.21,437.33,2066.0
2020-10-16 10:50:00,437.14,437.55,436.91,437.55,1100.0,437.14,437.55,436.91,437.55,1100.0
2020-10-16 10:55:00,438.01,438.07,438.01,438.07,500.0,438.01,438.07,438.01,438.07,500.0
2020-10-16 11:00:00,438.06,438.06,438.06,438.06,100.0,438.06,438.06,438.06,438.06,100.0
2020-10-16 11:05:00,437.92,438.99,437.92,438.48,2600.0,437.92,438.99,437.92,438.48,2600.0
2020-10-16 11:10:00,438.52,439.68,438.5,439.68,3870.0,438.52,439.68,438.5,439.68,3870.0
2020-10-16 11:15:00,438.56,438.56,435.9,435.9,1448.0,438.56,438.56,435.9,435.9,1448.0
2020-10-16 11:20:00,436.07,436.07,433.67,433.67,500.0,436.07,436.07,433.67,433.67,500.0
2020-10-16 11:25:00,434.6,437.9,434.6,437.68,1779.0,434.6,437.9,434.6,437.68,1779.0
2020-10-16 11:30:00,437.7,437.7,437.0,437.06,1555.0,437.7,437.7,437.0,437.06,1555.0
2020-10-16 11:35:00,437.67,437.95,437.67,437.95,300.0,437.67,437.95,437.67,437.95,300.0
2020-10-16 11:40:00,437.29,437.64,437.02,437.64,649.0,437.29,437.64,437.02,437.64,649.0
2020-10-16 11:45:00,437.15,437.28,436.42,437.28,300.0,437.15,437.28,436.42,437.28,300.0
2020-10-16 11:50:00,437.28,437.28,437.28,437.28,0.0,437.28,437.28,437.28,437.28,0.0
2020-10-16 11:55:00,437.8,439.07,437.8,439.07,700.0,437.8,439.07,437.8,439.07,700.0
2020-10-16 12:00:00,440.05,440.05,438.95,438.96,400.0,440.05,440.05,438.95,438.96,400.0
2020-10-16 12:05:00,439.12,439.12,437.01,437.61,1505.0,439.12,439.12,437.01,437.61,1505.0
2020-10-16 12:10:00,436.84,437.21,436.69,436.98,500.0,436.84,437.21,436.69,436.98,500.0
2020-10-16 12:15:00,437.49,438.01,437.49,438.01,305.0,437.49,438.01,437.49,438.01,305.0
2020-10-16 12:20:00,439.3,439.3,439.3,439.3,100.0,439.3,439.3,439.3,439.3,100.0
2020-10-16 12:25:00,438.97,439.96,438.96,439.96,400.0,438.97,439.96,438.96,439.96,400.0
2020-10-16 12:30:00,440.12,440.2,438.92,439.0,1600.0,440.12,440.2,438.92,439.0,1600.0
2020-10-16 12:35:00,439.5,440.24,439.48,440.24,1600.0,439.5,440.24,439.48,440.24,1600.0
2020-10-16 12:40:00,440.06,440.82,438.68,438.71,3577.0,440.06,440.82,438.68,438.71,3577.0
2020-10-16 12:45:00,438.15,439.1,438.15,438.76,1845.0,438.15,439.1,438.15,438.76,1845.0
2020-10-16 12:50:00,438.72,438.72,437.87,437.88,500.0,438.72,438.72,437.87,437.88,500.0
2020-10-16 12:55:00,438.42,438.58,438.08,438.58,300.0,438.42,438.58,438.08,438.58,300.0
2020-10-16 13:00:00,438.58,438.58,438.58,438.58,0.0,438.58,438.58,438.58,438.58,0.0
2020-10-16 13:05:00,438.58,438.58,438.58,438.58,0.0,438.58,438.58,438.58,438.58,0.0
2020-10-16 13:10:00,440.48,440.93,440.37,440.59,500.0,440.48,440.93,440.37,440.59,500.0
2020-10-16 13:15:00,441.03,441.35,441.03,441.35,200.0,441.03,441.35,441.03,441.35,200.0
2020-10-16 13:20:00,440.83,440.88,440.08,440.36,935.0,440.83,440.88,440.08,440.36,935.0
2020-10-16 13:25:00,439.83,439.83,439.42,439.47,400.0,439.83,439.83,439.42,439.47,400.0
2020-10-16 13:30:00,439.47,439.47,439.47,439.47,0.0,439.47,439.47,439.47,439.47,0.0
2020-10-16 13:35:00,440.17,440.17,440.17,440.17,100.0,440.17,440.17,440.17,440.17,100.0
2020-10-16 13:40:00,440.3,441.09,440.3,441.09,300.0,440.3,441.09,440.3,441.09,300.0
2020-10-16 13:45:00,440.47,440.48,440.31,440.42,402.0,440.47,440.48,440.31,440.42,402.0
2020-10-16 13:50:00,440.63,440.63,440.4,440.4,200.0,440.63,440.63,440.4,440.4,200.0
2020-10-16 13:55:00,440.5,440.51,440.5,440.5,100.0,440.5,440.51,440.5,440.5,100.0
2020-10-16 14:00:00,440.72,440.72,440.4,440.4,200.0,440.72,440.72,440.4,440.4,200.0
2020-10-16 14:05:00,440.82,440.82,440.82,440.82,100.0,440.82,440.82,440.82,440.82,100.0
2020-10-16 14:10:00,440.87,441.38,440.86,440.99,300.0,440.87,441.38,440.86,440.99,300.0
2020-10-16 14:15:00,440.97,440.97,440.96,440.97,208.0,440.97,440.97,440.96,440.97,208.0
2020-10-16 14:20:00,440.97,440.97,440.97,440.97,0.0,440.97,440.97,440.97,440.97,0.0
2020-10-16 14:25:00,440.48,440.62,440.21,440.21,400.0,440.48,440.62,440.21,440.21,400.0
2020-10-16 14:30:00,440.71,440.71,440.71,440.71,200.0,440.71,440.71,440.71,440.71,200.0
2020-10-16 14:35:00,440.71,441.26,440.5,441.26,600.0,440.71,441.26,440.5,441.26,600.0
2020-10-16 14:40:00,440.79,441.01,440.79,441.01,200.0,440.79,441.01,440.79,441.01,200.0
2020-10-16 14:45:00,440.45,440.45,439.93,439.94,400.0,440.45,440.45,439.93,439.94,400.0
2020-10-16 14:50:00,440.73,440.73,440.73,440.73,100.0,440.73,440.73,440.73,440.73,100.0
2020-10-16 14:55:00,440.73,440.73,440.73,440.73,0.0,440.73,440.73,440.73,440.73,0.0
2020-10-16 15:00:00,440.13,440.13,439.89,439.9,300.0,440.13,440.13,439.89,439.9,300.0
2020-10-16 15:05:00,439.56,439.66,439.42,439.66,400.0,439.56,439.66,439.42,439.66,400.0
2020-10-16 15:10:00,439.42,439.83,439.42,439.83,200.0,439.42,439.83,439.42,439.83,200.0
2020-10-16 15:15:00,439.83,439.83,439.83,439.83,0.0,439.83,439.83,439.83,439.83,0.0
2020-10-16 15:20:00,439.31,439.31,438.87,438.98,800.0,439.31,439.31,438.87,438.98,800.0
2020-10-16 15:25:00,438.95,439.37,438.68,438.87,1600.0,438.95,439.37,438.68,438.87,1600.0
2020-10-16 15:30:00,438.88,438.88,437.54,437.71,2800.0,438.88,438.88,437.54,437.71,2800.0
2020-10-16 15:35:00,437.32,437.34,436.74,437.18,1400.0,437.32,437.34,436.74,437.18,1400.0
2020-10-16 15:40:00,438.01,438.06,437.67,437.67,1622.0,438.01,438.06,437.67,437.67,1622.0
2020-10-16 15:45:00,438.04,438.06,436.8,436.8,2392.0,438.04,438.06,436.8,436.8,2392.0
2020-10-16 15:50:00,436.95,437.75,435.91,437.75,1712.0,436.95,437.75,435.91,437.75,1712.0
2020-10-16 15:55:00,436.78,437.9,436.56,437.41,9806.0,436.78,437.9,436.56,437.41,9806.0
2020-10-19 09:30:00,439.29,439.99,439.28,439.99,1339.0,439.29,439.99,439.28,439.99,1339.0
2020-10-19 09:35:00,440.25,442.63,440.25,442.63,200.0,440.25,442.63,440.25,442.63,200.0
2020-10-19 09:40:00,443.18,443.84,443.17,443.84,200.0,443.18,443.84,443.17,443.84,200.0
2020-10-19 09:45:00,443.84,443.84,443.84,443.84,0.0,443.84,443.84,443.84,443.84,0.0
2020-10-19 09:50:00,443.03,443.03,442.35,442.35,200.0,443.03,443.03,442.35,442.35,200.0
2020-10-19 09:55:00,444.17,444.17,443.84,443.84,200.0,444.17,444.17,443.84,443.84,200.0
2020-10-19 10:00:00,444.07,444.07,444.07,444.07,100.0,444.07,444.07,444.07,444.07,100.0
2020-10-19 10:05:00,443.12,444.25,442.0,442.0,803.0,443.12,444.25,442.0,442.0,803.0
2020-10-19 10:10:00,441.0,441.0,441.0,441.0,100.0,441.0,441.0,441.0,441.0,100.0
2020-10-19 10:15:00,441.0,441.0,441.0,441.0,0.0,441.0,441.0,441.0,441.0,0.0
2020-10-19 10:20:00,441.0,441.0,441.0,441.0,0.0,441.0,441.0,441.0,441.0,0.0
2020-10-19 10:25:00,441.0,441.0,441.0,441.0,0.0,441.0,441.0,441.0,441.0,0.0
2020-10-19 10:30:00,441.0,441.0,441.0,441.0,0.0,441.0,441.0,441.0,441.0,0.0
2020-10-19 10:35:00,440.1,440.1,440.1,440.1,100.0,440.1,440.1,440.1,440.1,100.0
2020-10-19 10:40:00,440.13,441.81,440.12,440.85,1900.0,440.13,441.81,440.12,440.85,1900.0
2020-10-19 10:45:00,438.07,439.5,438.07,439.48,400.0,438.07,439.5,438.07,439.48,400.0
2020-10-19 10:50:00,439.17,439.17,438.86,438.89,300.0,439.17,439.17,438.86,438.89,300.0
2020-10-19 10:55:00,438.77,439.15,438.69,439.15,700.0,438.77,439.15,438.69,439.15,700.0
2020-10-19 11:00:00,438.94,438.95,438.94,438.94,317.0,438.94,438.95,438.94,438.94,317.0
2020-10-19 11:05:00,439.24,439.78,439.0,439.65,600.0,439.24,439.78,439.0,439.65,600.0
2020-10-19 11:10:00,439.74,439.74,439.18,439.73,300.0,439.74,439.74,439.18,439.73,300.0
2020-10-19 11:15:00,439.78,440.46,439.78,440.46,200.0,439.78,440.46,439.78,440.46,200.0
2020-10-19 11:20:00,438.44,438.56,438.25,438.25,300.0,438.44,438.56,438.25,438.25,300.0
2020-10-19 11:25:00,437.26,437.26,437.26,437.26,100.0,437.26,437.26,437.26,437.26,100.0
2020-10-19 11:30:00,437.26,437.26,437.26,437.26,0.0,437.26,437.26,437.26,437.26,0.0
2020-10-19 11:35:00,438.45,439.58,438.28,439.58,700.0,438.45,439.58,438.28,439.58,700.0
2020-10-19 11:40:00,439.07,439.77,439.07,439.77,300.0,439.07,439.77,439.07,439.77,300.0
2020-10-19 11:45:00,439.41,440.04,438.96,440.04,487.0,439.41,440.04,438.96,440.04,487.0
2020-10-19 11:50:00,439.27,439.48,439.27,439.37,569.0,439.27,439.48,439.27,439.37,569.0
2020-10-19 11:55:00,439.3,439.76,439.19,439.76,300.0,439.3,439.76,439.19,439.76,300.0
2020-10-19 12:00:00,439.22,440.86,439.22,440.65,700.0,439.22,440.86,439.22,440.65,700.0
2020-10-19 12:05:00,440.59,441.44,440.59,440.71,1300.0,440.59,441.44,440.59,440.71,1300.0
2020-10-19 12:10:00,440.72,441.25,440.58,441.23,822.0,440.72,441.25,440.58,441.23,822.0
2020-10-19 12:15:00,441.22,441.4,440.87,441.4,500.0,441.22,441.4,440.87,441.4,500.0
2020-10-19 12:20:00,441.29,442.23,441.21,442.23,2100.0,441.29,442.23,441.21,442.23,2100.0
2020-10-19 12:25:00,442.79,443.4,442.28,443.4,686.0,442.79,443.4,442.28,443.4,686.0
2020-10-19 12:30:00,443.09,443.57,442.73,443.57,300.0,443.09,443.57,442.73,443.57,300.0
2020-10-19 12:35:00,443.21,443.51,441.71,441.71,5221.0,443.21,443.51,441.71,441.71,5221.0
2020-10-19 12:40:00,441.4,442.18,441.1,441.62,2811.0,441.4,442.18,441.1,441.62,2811.0
2020-10-19 12:45:00,441.09,442.07,441.09,442.06,700.0,441.09,442.07,441.09,442.06,700.0
2020-10-19 12:50:00,442.0,442.46,441.66,441.66,2590.0,442.0,442.46,441.66,441.66,2590.0
2020-10-19 12:55:00,441.57,442.09,441.49,442.09,834.0,441.57,442.09,441.49,442.09,834.0
2020-10-19 13:00:00,441.97,441.97,441.75,441.75,312.0,441.97,441.97,441.75,441.75,312.0
2020-10-19 13:05:00,442.28,442.83,442.28,442.83,600.0,442.28,442.83,442.28,442.83,600.0
2020-10-19 13:10:00,442.47,443.63,442.47,443.63,418.0,442.47,443.63,442.47,443.63,418.0
2020-10-19 13:15:00,443.5,443.5,442.75,442.75,500.0,443.5,443.5,442.75,442.75,500.0
2020-10-19 13:20:00,442.77,442.77,442.21,442.21,719.0,442.77,442.77,442.21,442.21,719.0
2020-10-19 13:25:00,442.34,442.41,441.98,441.98,1224.0,442.34,442.41,441.98,441.98,1224.0
2020-10-19 13:30:00,441.84,442.19,441.83,442.19,571.0,441.84,442.19,441.83,442.19,571.0
2020-10-19 13:35:00,441.59,441.66,441.58,441.66,340.0,441.59,441.66,441.58,441.66,340.0
2020-10-19 13:40:00,441.21,441.21,440.38,440.39,1566.0,441.21,441.21,440.38,440.39,1566.0
2020-10-19 13:45:00,440.14,440.51,440.14,440.14,300.0,440.14,440.51,440.14,440.14,300.0
2020-10-19 13:50:00,438.31,439.49,438.14,439.49,2400.0,438.31,439.49,438.14,439.49,2400.0
2020-10-19 13:55:00,439.02,439.02,439.02,439.02,100.0,439.02,439.02,439.02,439.02,100.0
2020-10-19 14:00:00,439.49,439.49,438.22,438.37,2247.0,439.49,439.49,438.22,438.37,2247.0
2020-10-19 14:05:00,438.92,439.6,438.92,439.6,1327.0,438.92,439.6,438.92,439.6,1327.0
2020-10-19 14:10:00,439.8,440.26,439.8,439.99,400.0,439.8,440.26,439.8,439.99,400.0
2020-10-19 14:15:00,439.99,439.99,439.99,439.99,0.0,439.99,439.99,439.99,439.99,0.0
2020-10-19 14:20:00,440.23,440.23,439.32,439.32,200.0,440.23,440.23,439.32,439.32,200.0
2020-10-19 14:25:00,440.32,440.6,439.75,440.6,942.0,440.32,440.6,439.75,440.6,942.0
2020-10-19 14:30:00,440.27,440.27,438.7,438.83,2806.0,440.27,440.27,438.7,438.83,2806.0
2020-10-19 14:35:00,438.38,438.92,438.32,438.92,1900.0,438.38,438.92,438.32,438.92,1900.0
2020-10-19 14:40:00,438.67,439.02,438.67,438.89,822.0,438.67,439.02,438.67,438.89,822.0
2020-10-19 14:45:00,438.84,439.05,437.75,437.75,1600.0,438.84,439.05,437.75,437.75,1600.0
2020-10-19 14:50:00,437.17,437.17,436.4,436.41,700.0,437.17,437.17,436.4,436.41,700.0
2020-10-19 14:55:00,436.71,438.1,436.71,436.92,817.0,436.71,438.1,436.71,436.92,817.0
2020-10-19 15:00:00,436.0,436.0,435.66,435.66,500.0,436.0,436.0,435.66,435.66,500.0
2020-10-19 15:05:00,435.66,435.66,435.66,435.66,0.0,435.66,435.66,435.66,435.66,0.0
2020-10-19 15:10:00,435.66,435.66,435.66,435.66,0.0,435.66,435.66,435.66,435.66,0.0
2020-10-19 15:15:00,434.9,434.98,434.2,434.2,700.0,434.9,434.98,434.2,434.2,700.0
2020-10-19 15:20:00,434.17,434.17,432.93,432.93,600.0,434.17,434.17,432.93,432.93,600.0
2020-10-19 15:25:00,432.79,433.35,432.79,433.02,1203.0,432.79,433.35,432.79,433.02,1203.0
2020-10-19 15:30:00,433.87,433.94,433.61,433.94,600.0,433.87,433.94,433.61,433.94,600.0
2020-10-19 15:35:00,433.43,434.51,433.43,434.51,1160.0,433.43,434.51,433.43,434.51,1160.0
2020-10-19 15:40:00,433.79,433.79,432.5,432.75,1300.0,433.79,433.79,432.5,432.75,1300.0
2020-10-19 15:45:00,433.04,433.29,432.47,432.9,1200.0,433.04,433.29,432.47,432.9,1200.0
2020-10-19 15:50:00,433.33,433.58,430.35,431.01,3356.0,433.33,433.58,430.35,431.01,3356.0
2020-10-19 15:55:00,431.29,433.51,430.82,432.43,9034.0,431.29,433.51,430.82,432.43,9034.0
2020-10-20 09:30:00,433.92,433.92,433.92,433.92,1160.0,433.92,433.92,433.92,433.92,1160.0
2020-10-20 09:35:00,434.75,434.75,434.75,434.75,100.0,434.75,434.75,434.75,434.75,100.0
2020-10-20 09:40:00,434.84,434.84,434.38,434.38,200.0,434.84,434.84,434.38,434.38,200.0
2020-10-20 09:45:00,434.38,434.38,434.38,434.38,0.0,434.38,434.38,434.38,434.38,0.0
2020-10-20 09:50:00,438.0,438.0,438.0,438.0,100.0,438.0,438.0,438.0,438.0,100.0
2020-10-20 09:55:00,435.43,438.8,435.43,436.44,300.0,435.43,438.8,435.43,436.44,300.0
2020-10-20 10:00:00,437.98,438.41,437.98,438.41,200.0,437.98,438.41,437.98,438.41,200.0
2020-10-20 10:05:00,438.12,438.12,438.12,438.12,100.0,438.12,438.12,438.12,438.12,100.0
2020-10-20 10:10:00,438.12,438.12,438.12,438.12,0.0,438.12,438.12,438.12,438.12,0.0
2020-10-20 10:15:00,438.13,438.13,438.13,438.13,100.0,438.13,438.13,438.13,438.13,100.0
2020-10-20 10:20:00,438.13,438.13,438.13,438.13,0.0,438.13,438.13,438.13,438.13,0.0
2020-10-20 10:25:00,438.13,438.13,438.13,438.13,0.0,438.13,438.13,438.13,438.13,0.0
2020-10-20 10:30:00,439.82,439.82,439.82,439.82,100.0,439.82,439.82,439.82,439.82,100.0
2020-10-20 10:35:00,439.18,439.22,438.93,439.22,900.0,439.18,439.22,438.93,439.22,900.0
2020-10-20 10:40:00,439.23,439.23,438.21,438.23,500.0,439.23,439.23,438.21,438.23,500.0
2020-10-20 10:45:00,438.23,438.23,438.23,438.23,0.0,438.23,438.23,438.23,438.23,0.0
2020-10-20 10:50:00,437.02,437.02,437.02,437.02,100.0,437.02,437.02,437.02,437.02,100.0
2020-10-20 10:55:00,437.63,437.63,437.63,437.63,100.0,437.63,437.63,437.63,437.63,100.0
2020-10-20 11:00:00,435.16,435.16,434.72,434.81,459.0,435.16,435.16,434.72,434.81,459.0
2020-10-20 11:05:00,435.67,435.67,435.67,435.67,100.0,435.67,435.67,435.67,435.67,100.0
2020-10-20 11:10:00,437.79,437.79,437.79,437.79,100.0,437.79,437.79,437.79,437.79,100.0
2020-10-20 11:15:00,436.89,439.03,436.78,439.03,4518.0,436.89,439.03,436.78,439.03,4518.0
2020-10-20 11:20:00,439.03,439.22,439.03,439.22,200.0,439.03,439.22,439.03,439.22,200.0
2020-10-20 11:25:00,439.74,439.74,439.74,439.74,100.0,439.74,439.74,439.74,439.74,100.0
2020-10-20 11:30:00,438.59,438.73,438.59,438.73,200.0,438.59,438.73,438.59,438.73,200.0
2020-10-20 11:35:00,439.03,439.03,438.05,438.31,780.0,439.03,439.03,438.05,438.31,780.0
2020-10-20 11:40:00,438.33,438.33,438.27,438.28,200.0,438.33,438.33,438.27,438.28,200.0
2020-10-20 11:45:00,438.55,439.01,438.55,439.01,400.0,438.55,439.01,438.55,439.01,400.0
2020-10-20 11:50:00,439.01,439.01,439.01,439.01,0.0,439.01,439.01,439.01,439.01,0.0
2020-10-20 11:55:00,439.01,439.01,439.01,439.01,0.0,439.01,439.01,439.01,439.01,0.0
2020-10-20 12:00:00,439.01,439.01,439.01,439.01,0.0,439.01,439.01,439.01,439.01,0.0
2020-10-20 12:05:00,439.76,440.24,439.32,440.24,411.0,439.76,440.24,439.32,440.24,411.0
2020-10-20 12:10:00,440.07,440.56,440.07,440.56,200.0,440.07,440.56,440.07,440.56,200.0
2020-10-20 12:15:00,441.15,441.92,441.15,441.31,500.0,441.15,441.92,441.15,441.31,500.0
2020-10-20 12:20:00,441.4,441.64,440.99,441.64,876.0,441.4,441.64,440.99,441.64,876.0
2020-10-20 12:25:00,441.06,441.91,440.2,441.24,400.0,441.06,441.91,440.2,441.24,400.0
2020-10-20 12:30:00,440.34,440.34,440.34,440.34,100.0,440.34,440.34,440.34,440.34,100.0
2020-10-20 12:35:00,439.44,439.45,439.44,439.44,100.0,439.44,439.45,439.44,439.44,100.0
2020-10-20 12:40:00,439.38,440.64,439.38,440.21,500.0,439.38,440.64,439.38,440.21,500.0
2020-10-20 12:45:00,439.81,440.21,439.81,440.21,300.0,439.81,440.21,439.81,440.21,300.0
2020-10-20 12:50:00,440.21,440.21,440.21,440.21,0.0,440.21,440.21,440.21,440.21,0.0
2020-10-20 12:55:00,438.6,438.6,438.6,438.6,100.0,438.6,438.6,438.6,438.6,100.0
2020-10-20 13:00:00,439.21,440.14,439.21,439.35,740.0,439.21,440.14,439.21,439.35,740.0
2020-10-20 13:05:00,439.35,439.35,439.35,439.35,0.0,439.35,439.35,439.35,439.35,0.0
2020-10-20 13:10:00,439.99,440.0,439.86,439.86,486.0,439.99,440.0,439.86,439.86,486.0
2020-10-20 13:15:00,439.84,439.84,439.84,439.84,100.0,439.84,439.84,439.84,439.84,100.0
2020-10-20 13:20:00,439.77,440.66,439.77,440.66,600.0,439.77,440.66,439.77,440.66,600.0
2020-10-20 13:25:00,441.13,441.13,440.84,440.84,414.0,441.13,441.13,440.84,440.84,414.0
2020-10-20 13:30:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-20 13:35:00,441.03,441.41,441.02,441.41,644.0,441.03,441.41,441.02,441.41,644.0
2020-10-20 13:40:00,441.29,441.29,441.11,441.11,400.0,441.29,441.29,441.11,441.11,400.0
2020-10-20 13:45:00,441.9,442.01,441.64,441.64,1726.0,441.9,442.01,441.64,441.64,1726.0
2020-10-20 13:50:00,441.11,441.11,441.1,441.11,100.0,441.11,441.11,441.1,441.11,100.0
2020-10-20 13:55:00,441.11,441.11,441.11,441.11,0.0,441.11,441.11,441.11,441.11,0.0
2020-10-20 14:00:00,439.42,441.4,439.42,440.52,555.0,439.42,441.4,439.42,440.52,555.0
2020-10-20 14:05:00,440.52,440.52,440.52,440.52,0.0,440.52,440.52,440.52,440.52,0.0
2020-10-20 14:10:00,440.85,440.85,440.49,440.49,400.0,440.85,440.85,440.49,440.49,400.0
2020-10-20 14:15:00,440.57,440.57,439.97,439.98,200.0,440.57,440.57,439.97,439.98,200.0
2020-10-20 14:20:00,439.89,439.89,439.34,439.35,400.0,439.89,439.89,439.34,439.35,400.0
2020-10-20 14:25:00,439.57,439.57,439.57,439.57,100.0,439.57,439.57,439.57,439.57,100.0
2020-10-20 14:30:00,438.93,438.97,438.93,438.97,200.0,438.93,438.97,438.93,438.97,200.0
2020-10-20 14:35:00,439.09,439.09,437.54,437.54,500.0,439.09,439.09,437.54,437.54,500.0
2020-10-20 14:40:00,437.54,437.54,437.54,437.54,0.0,437.54,437.54,437.54,437.54,0.0
2020-10-20 14:45:00,437.46,437.52,437.46,437.52,300.0,437.46,437.52,437.46,437.52,300.0
2020-10-20 14:50:00,437.52,437.52,437.52,437.52,0.0,437.52,437.52,437.52,437.52,0.0
2020-10-20 14:55:00,436.73,436.73,436.73,436.73,127.0,436.73,436.73,436.73,436.73,127.0
2020-10-20 15:00:00,437.05,437.05,437.05,437.05,100.0,437.05,437.05,437.05,437.05,100.0
2020-10-20 15:05:00,437.05,437.05,436.21,436.21,600.0,437.05,437.05,436.21,436.21,600.0
2020-10-20 15:10:00,435.18,435.25,435.18,435.25,300.0,435.18,435.25,435.18,435.25,300.0
2020-10-20 15:15:00,435.19,435.75,434.36,435.75,500.0,435.19,435.75,434.36,435.75,500.0
2020-10-20 15:20:00,434.16,434.16,434.16,434.16,100.0,434.16,434.16,434.16,434.16,100.0
2020-10-20 15:25:00,434.51,436.04,434.51,436.04,1300.0,434.51,436.04,434.51,436.04,1300.0
2020-10-20 15:30:00,436.98,437.06,435.85,436.46,700.0,436.98,437.06,435.85,436.46,700.0
2020-10-20 15:35:00,436.37,436.37,436.26,436.27,300.0,436.37,436.37,436.26,436.27,300.0
2020-10-20 15:40:00,436.27,436.27,436.27,436.27,0.0,436.27,436.27,436.27,436.27,0.0
2020-10-20 15:45:00,436.0,436.59,435.32,435.32,600.0,436.0,436.59,435.32,435.32,600.0
2020-10-20 15:50:00,434.77,435.51,433.3,435.51,1919.0,434.77,435.51,433.3,435.51,1919.0
2020-10-20 15:55:00,434.38,436.35,434.3,435.25,8199.0,434.38,436.35,434.3,435.25,8199.0
2020-10-21 09:30:00,433.1,437.85,433.1,437.85,1517.0,433.1,437.85,433.1,437.85,1517.0
2020-10-21 09:35:00,437.85,437.85,437.85,437.85,0.0,437.85,437.85,437.85,437.85,0.0
2020-10-21 09:40:00,437.66,437.66,437.66,437.66,100.0,437.66,437.66,437.66,437.66,100.0
2020-10-21 09:45:00,437.66,437.66,437.66,437.66,0.0,437.66,437.66,437.66,437.66,0.0
2020-10-21 09:50:00,437.66,437.66,437.66,437.66,0.0,437.66,437.66,437.66,437.66,0.0
2020-10-21 09:55:00,437.5,437.5,437.5,437.5,200.0,437.5,437.5,437.5,437.5,200.0
2020-10-21 10:00:00,437.68,439.93,437.68,439.93,200.0,437.68,439.93,437.68,439.93,200.0
2020-10-21 10:05:00,439.93,439.93,439.93,439.93,0.0,439.93,439.93,439.93,439.93,0.0
2020-10-21 10:10:00,439.82,439.82,438.2,439.07,400.0,439.82,439.82,438.2,439.07,400.0
2020-10-21 10:15:00,438.27,439.64,438.26,438.65,300.0,438.27,439.64,438.26,438.65,300.0
2020-10-21 10:20:00,439.47,439.47,438.3,438.3,300.0,439.47,439.47,438.3,438.3,300.0
2020-10-21 10:25:00,438.3,438.3,437.61,437.61,500.0,438.3,438.3,437.61,437.61,500.0
2020-10-21 10:30:00,438.17,438.17,437.29,437.29,200.0,438.17,438.17,437.29,437.29,200.0
2020-10-21 10:35:00,438.41,438.41,438.4,438.41,100.0,438.41,438.41,438.4,438.41,100.0
2020-10-21 10:40:00,436.63,437.3,436.55,436.55,300.0,436.63,437.3,436.55,436.55,300.0
2020-10-21 10:45:00,436.85,436.85,436.36,436.36,200.0,436.85,436.85,436.36,436.36,200.0
2020-10-21 10:50:00,436.36,436.36,436.36,436.36,0.0,436.36,436.36,436.36,436.36,0.0
2020-10-21 10:55:00,436.36,436.36,436.36,436.36,0.0,436.36,436.36,436.36,436.36,0.0
2020-10-21 11:00:00,434.12,434.12,433.67,433.68,388.0,434.12,434.12,433.67,433.68,388.0
2020-10-21 11:05:00,433.59,433.59,433.13,433.13,284.0,433.59,433.59,433.13,433.13,284.0
2020-10-21 11:10:00,433.1,433.1,431.63,431.63,400.0,433.1,433.1,431.63,431.63,400.0
2020-10-21 11:15:00,430.81,431.3,430.48,430.48,300.0,430.81,431.3,430.48,430.48,300.0
2020-10-21 11:20:00,431.37,431.37,431.21,431.21,200.0,431.37,431.37,431.21,431.21,200.0
2020-10-21 11:25:00,431.21,431.21,431.21,431.21,0.0,431.21,431.21,431.21,431.21,0.0
2020-10-21 11:30:00,432.66,432.66,431.79,431.79,200.0,432.66,432.66,431.79,431.79,200.0
2020-10-21 11:35:00,432.55,433.83,432.55,433.83,400.0,432.55,433.83,432.55,433.83,400.0
2020-10-21 11:40:00,432.51,432.51,432.5,432.51,100.0,432.51,432.51,432.5,432.51,100.0
2020-10-21 11:45:00,432.8,432.8,432.8,432.8,100.0,432.8,432.8,432.8,432.8,100.0
2020-10-21 11:50:00,432.8,432.8,432.8,432.8,0.0,432.8,432.8,432.8,432.8,0.0
2020-10-21 11:55:00,432.92,432.92,432.92,432.92,100.0,432.92,432.92,432.92,432.92,100.0
2020-10-21 12:00:00,431.92,432.48,431.92,432.48,200.0,431.92,432.48,431.92,432.48,200.0
2020-10-21 12:05:00,431.94,432.06,431.93,432.06,225.0,431.94,432.06,431.93,432.06,225.0
2020-10-21 12:10:00,431.93,432.25,431.93,432.25,204.0,431.93,432.25,431.93,432.25,204.0
2020-10-21 12:15:00,432.13,432.13,432.12,432.13,100.0,432.13,432.13,432.12,432.13,100.0
2020-10-21 12:20:00,432.39,432.68,432.39,432.44,400.0,432.39,432.68,432.39,432.44,400.0
2020-10-21 12:25:00,436.24,436.25,432.45,432.46,200.0,436.24,436.25,432.45,432.46,200.0
2020-10-21 12:30:00,431.98,431.98,431.98,431.98,100.0,431.98,431.98,431.98,431.98,100.0
2020-10-21 12:35:00,431.03,431.03,430.5,430.5,500.0,431.03,431.03,430.5,430.5,500.0
2020-10-21 12:40:00,430.5,430.5,430.5,430.5,0.0,430.5,430.5,430.5,430.5,0.0
2020-10-21 12:45:00,430.5,430.5,430.5,430.5,0.0,430.5,430.5,430.5,430.5,0.0
2020-10-21 12:50:00,429.88,430.6,429.88,430.6,200.0,429.88,430.6,429.88,430.6,200.0
2020-10-21 12:55:00,430.43,430.43,430.1,430.1,600.0,430.43,430.43,430.1,430.1,600.0
2020-10-21 13:00:00,430.1,430.1,430.1,430.1,0.0,430.1,430.1,430.1,430.1,0.0
2020-10-21 13:05:00,430.1,430.1,430.1,430.1,0.0,430.1,430.1,430.1,430.1,0.0
2020-10-21 13:10:00,430.1,430.1,430.1,430.1,0.0,430.1,430.1,430.1,430.1,0.0
2020-10-21 13:15:00,431.71,432.33,431.71,432.33,200.0,431.71,432.33,431.71,432.33,200.0
2020-10-21 13:20:00,432.38,432.38,431.83,432.38,300.0,432.38,432.38,431.83,432.38,300.0
2020-10-21 13:25:00,432.38,432.38,432.38,432.38,0.0,432.38,432.38,432.38,432.38,0.0
2020-10-21 13:30:00,433.47,433.48,433.47,433.47,117.0,433.47,433.48,433.47,433.47,117.0
2020-10-21 13:35:00,433.15,433.88,432.64,433.32,3820.0,433.15,433.88,432.64,433.32,3820.0
2020-10-21 13:40:00,433.32,433.32,433.32,433.32,0.0,433.32,433.32,433.32,433.32,0.0
2020-10-21 13:45:00,434.35,434.35,434.34,434.35,100.0,434.35,434.35,434.34,434.35,100.0
2020-10-21 13:50:00,435.79,435.79,435.23,435.23,600.0,435.79,435.79,435.23,435.23,600.0
2020-10-21 13:55:00,434.17,434.52,434.17,434.52,200.0,434.17,434.52,434.17,434.52,200.0
2020-10-21 14:00:00,435.12,435.12,435.12,435.12,200.0,435.12,435.12,435.12,435.12,200.0
2020-10-21 14:05:00,434.97,434.97,434.97,434.97,103.0,434.97,434.97,434.97,434.97,103.0
2020-10-21 14:10:00,435.33,435.33,434.94,434.94,200.0,435.33,435.33,434.94,434.94,200.0
2020-10-21 14:15:00,434.97,434.97,434.97,434.97,100.0,434.97,434.97,434.97,434.97,100.0
2020-10-21 14:20:00,434.32,434.32,434.3,434.3,301.0,434.32,434.32,434.3,434.3,301.0
2020-10-21 14:25:00,435.0,435.14,435.0,435.14,243.0,435.0,435.14,435.0,435.14,243.0
2020-10-21 14:30:00,435.63,435.65,435.13,435.14,500.0,435.63,435.65,435.13,435.14,500.0
2020-10-21 14:35:00,435.14,435.14,435.14,435.14,0.0,435.14,435.14,435.14,435.14,0.0
2020-10-21 14:40:00,435.14,435.14,435.14,435.14,0.0,435.14,435.14,435.14,435.14,0.0
2020-10-21 14:45:00,436.62,436.62,435.94,435.95,683.0,436.62,436.62,435.94,435.95,683.0
2020-10-21 14:50:00,435.95,435.95,435.95,435.95,0.0,435.95,435.95,435.95,435.95,0.0
2020-10-21 14:55:00,436.19,436.28,436.19,436.28,300.0,436.19,436.28,436.19,436.28,300.0
2020-10-21 15:00:00,436.13,436.29,435.42,435.42,500.0,436.13,436.29,435.42,435.42,500.0
2020-10-21 15:05:00,434.96,434.96,434.96,434.96,103.0,434.96,434.96,434.96,434.96,103.0
2020-10-21 15:10:00,434.98,434.98,434.95,434.96,219.0,434.98,434.98,434.95,434.96,219.0
2020-10-21 15:15:00,434.35,434.37,434.08,434.09,300.0,434.35,434.37,434.08,434.09,300.0
2020-10-21 15:20:00,434.09,434.09,434.09,434.09,0.0,434.09,434.09,434.09,434.09,0.0
2020-10-21 15:25:00,435.0,435.29,434.42,434.72,1200.0,435.0,435.29,434.42,434.72,1200.0
2020-10-21 15:30:00,435.0,435.0,433.69,433.69,700.0,435.0,435.0,433.69,433.69,700.0
2020-10-21 15:35:00,433.86,434.32,433.61,434.32,600.0,433.86,434.32,433.61,434.32,600.0
2020-10-21 15:40:00,433.82,434.04,432.46,432.46,400.0,433.82,434.04,432.46,432.46,400.0
2020-10-21 15:45:00,433.17,433.17,432.24,432.71,600.0,433.17,433.17,432.24,432.71,600.0
2020-10-21 15:50:00,432.98,433.37,432.71,433.34,400.0,432.98,433.37,432.71,433.34,400.0
2020-10-21 15:55:00,433.33,433.33,431.94,432.14,2053.0,433.33,433.33,431.94,432.14,2053.0
2020-10-22 09:30:00,433.47,433.47,431.77,431.77,631.0,433.47,433.47,431.77,431.77,631.0
2020-10-22 09:35:00,431.77,431.77,431.77,431.77,0.0,431.77,431.77,431.77,431.77,0.0
2020-10-22 09:40:00,431.78,431.78,431.78,431.78,100.0,431.78,431.78,431.78,431.78,100.0
2020-10-22 09:45:00,432.0,432.0,432.0,432.0,100.0,432.0,432.0,432.0,432.0,100.0
2020-10-22 09:50:00,432.0,432.0,432.0,432.0,0.0,432.0,432.0,432.0,432.0,0.0
2020-10-22 09:55:00,435.16,435.16,435.16,435.16,158.0,435.16,435.16,435.16,435.16,158.0
2020-10-22 10:00:00,433.09,433.09,433.01,433.01,200.0,433.09,433.09,433.01,433.01,200.0
2020-10-22 10:05:00,433.01,433.01,433.01,433.01,0.0,433.01,433.01,433.01,433.01,0.0
2020-10-22 10:10:00,433.01,433.01,433.01,433.01,0.0,433.01,433.01,433.01,433.01,0.0
2020-10-22 10:15:00,430.83,430.83,430.83,430.83,1000.0,430.83,430.83,430.83,430.83,1000.0
2020-10-22 10:20:00,428.55,428.55,427.98,427.98,200.0,428.55,428.55,427.98,427.98,200.0
2020-10-22 10:25:00,427.95,427.95,427.95,427.95,100.0,427.95,427.95,427.95,427.95,100.0
2020-10-22 10:30:00,427.0,427.49,426.94,427.49,650.0,427.0,427.49,426.94,427.49,650.0
2020-10-22 10:35:00,427.63,428.43,427.63,428.39,500.0,427.63,428.43,427.63,428.39,500.0
2020-10-22 10:40:00,426.88,426.88,425.15,425.15,500.0,426.88,426.88,425.15,425.15,500.0
2020-10-22 10:45:00,425.15,425.15,425.15,425.15,0.0,425.15,425.15,425.15,425.15,0.0
2020-10-22 10:50:00,425.92,427.5,425.92,427.5,4800.0,425.92,427.5,425.92,427.5,4800.0
2020-10-22 10:55:00,427.47,428.38,427.25,428.38,400.0,427.47,428.38,427.25,428.38,400.0
2020-10-22 11:00:00,428.38,428.38,428.38,428.38,0.0,428.38,428.38,428.38,428.38,0.0
2020-10-22 11:05:00,427.32,427.32,427.3,427.3,301.0,427.32,427.32,427.3,427.3,301.0
2020-10-22 11:10:00,428.82,428.82,428.82,428.82,100.0,428.82,428.82,428.82,428.82,100.0
2020-10-22 11:15:00,429.34,431.6,428.86,429.24,1806.0,429.34,431.6,428.86,429.24,1806.0
2020-10-22 11:20:00,429.24,429.24,429.24,429.24,0.0,429.24,429.24,429.24,429.24,0.0
2020-10-22 11:25:00,429.24,429.24,429.24,429.24,0.0,429.24,429.24,429.24,429.24,0.0
2020-10-22 11:30:00,428.59,429.52,428.59,429.49,2557.0,428.59,429.52,428.59,429.49,2557.0
2020-10-22 11:35:00,429.49,429.49,429.49,429.49,0.0,429.49,429.49,429.49,429.49,0.0
2020-10-22 11:40:00,429.52,429.52,429.52,429.52,100.0,429.52,429.52,429.52,429.52,100.0
2020-10-22 11:45:00,429.52,429.52,429.52,429.52,0.0,429.52,429.52,429.52,429.52,0.0
2020-10-22 11:50:00,430.07,430.07,430.06,430.06,200.0,430.07,430.07,430.06,430.06,200.0
2020-10-22 11:55:00,430.3,430.3,430.3,430.3,100.0,430.3,430.3,430.3,430.3,100.0
2020-10-22 12:00:00,430.3,430.3,430.3,430.3,0.0,430.3,430.3,430.3,430.3,0.0
2020-10-22 12:05:00,429.86,429.86,429.69,429.69,200.0,429.86,429.86,429.69,429.69,200.0
2020-10-22 12:10:00,429.3,429.3,429.3,429.3,100.0,429.3,429.3,429.3,429.3,100.0
2020-10-22 12:15:00,429.3,429.3,429.3,429.3,0.0,429.3,429.3,429.3,429.3,0.0
2020-10-22 12:20:00,429.3,429.3,429.3,429.3,0.0,429.3,429.3,429.3,429.3,0.0
2020-10-22 12:25:00,429.6,429.6,429.51,429.51,313.0,429.6,429.6,429.51,429.51,313.0
2020-10-22 12:30:00,428.86,429.14,428.86,429.1,300.0,428.86,429.14,428.86,429.1,300.0
2020-10-22 12:35:00,429.39,429.39,429.39,429.39,100.0,429.39,429.39,429.39,429.39,100.0
2020-10-22 12:40:00,429.63,429.63,429.63,429.63,100.0,429.63,429.63,429.63,429.63,100.0
2020-10-22 12:45:00,430.61,430.62,430.61,430.62,244.0,430.61,430.62,430.61,430.62,244.0
2020-10-22 12:50:00,430.62,430.62,430.62,430.62,0.0,430.62,430.62,430.62,430.62,0.0
2020-10-22 12:55:00,430.62,430.62,430.62,430.62,0.0,430.62,430.62,430.62,430.62,0.0
2020-10-22 13:00:00,429.92,429.92,429.92,429.92,100.0,429.92,429.92,429.92,429.92,100.0
2020-10-22 13:05:00,430.35,432.57,429.91,431.29,500.0,430.35,432.57,429.91,431.29,500.0
2020-10-22 13:10:00,431.29,431.29,431.29,431.29,0.0,431.29,431.29,431.29,431.29,0.0
2020-10-22 13:15:00,432.0,432.0,432.0,432.0,202.0,432.0,432.0,432.0,432.0,202.0
2020-10-22 13:20:00,432.0,432.0,432.0,432.0,0.0,432.0,432.0,432.0,432.0,0.0
2020-10-22 13:25:00,432.15,432.15,432.0,432.0,200.0,432.15,432.15,432.0,432.0,200.0
2020-10-22 13:30:00,432.0,432.0,432.0,432.0,0.0,432.0,432.0,432.0,432.0,0.0
2020-10-22 13:35:00,431.84,432.2,431.64,432.16,2005.0,431.84,432.2,431.64,432.16,2005.0
2020-10-22 13:40:00,431.81,432.56,431.77,432.55,3200.0,431.81,432.56,431.77,432.55,3200.0
2020-10-22 13:45:00,432.06,432.15,431.91,432.15,315.0,432.06,432.15,431.91,432.15,315.0
2020-10-22 13:50:00,432.13,432.26,432.12,432.25,500.0,432.13,432.26,432.12,432.25,500.0
2020-10-22 13:55:00,432.26,432.26,432.26,432.26,1600.0,432.26,432.26,432.26,432.26,1600.0
2020-10-22 14:00:00,432.26,432.26,432.26,432.26,0.0,432.26,432.26,432.26,432.26,0.0
2020-10-22 14:05:00,431.98,432.82,431.98,432.35,400.0,431.98,432.82,431.98,432.35,400.0
2020-10-22 14:10:00,432.52,432.58,432.52,432.58,300.0,432.52,432.58,432.52,432.58,300.0
2020-10-22 14:15:00,434.02,434.02,434.02,434.02,100.0,434.02,434.02,434.02,434.02,100.0
2020-10-22 14:20:00,435.05,435.05,435.05,435.05,100.0,435.05,435.05,435.05,435.05,100.0
2020-10-22 14:25:00,434.29,434.29,434.28,434.28,239.0,434.29,434.29,434.28,434.28,239.0
2020-10-22 14:30:00,433.52,433.66,433.35,433.66,800.0,433.52,433.66,433.35,433.66,800.0
2020-10-22 14:35:00,433.66,433.66,433.66,433.66,0.0,433.66,433.66,433.66,433.66,0.0
2020-10-22 14:40:00,433.48,433.48,433.07,433.07,200.0,433.48,433.48,433.07,433.07,200.0
2020-10-22 14:45:00,432.84,432.84,432.84,432.84,300.0,432.84,432.84,432.84,432.84,300.0
2020-10-22 14:50:00,432.76,433.04,432.47,433.04,800.0,432.76,433.04,432.47,433.04,800.0
2020-10-22 14:55:00,433.09,433.11,432.68,432.85,1006.0,433.09,433.11,432.68,432.85,1006.0
2020-10-22 15:00:00,432.58,432.59,432.49,432.59,2603.0,432.58,432.59,432.49,432.59,2603.0
2020-10-22 15:05:00,432.2,432.2,431.43,431.43,400.0,432.2,432.2,431.43,431.43,400.0
2020-10-22 15:10:00,431.19,431.26,430.72,430.72,700.0,431.19,431.26,430.72,430.72,700.0
2020-10-22 15:15:00,430.79,431.13,430.79,431.13,300.0,430.79,431.13,430.79,431.13,300.0
2020-10-22 15:20:00,431.17,431.58,431.16,431.58,200.0,431.17,431.58,431.16,431.58,200.0
2020-10-22 15:25:00,431.58,431.58,431.58,431.58,0.0,431.58,431.58,431.58,431.58,0.0
2020-10-22 15:30:00,431.54,431.54,431.54,431.54,200.0,431.54,431.54,431.54,431.54,200.0
2020-10-22 15:35:00,431.75,432.38,431.74,431.76,2009.0,431.75,432.38,431.74,431.76,2009.0
2020-10-22 15:40:00,431.6,431.63,431.59,431.63,300.0,431.6,431.63,431.59,431.63,300.0
2020-10-22 15:45:00,431.98,432.39,431.85,432.03,1200.0,431.98,432.39,431.85,432.03,1200.0
2020-10-22 15:50:00,432.38,432.78,431.24,431.69,2600.0,432.38,432.78,431.24,431.69,2600.0
2020-10-22 15:55:00,431.94,433.13,431.33,432.69,13114.0,431.94,433.13,431.33,432.69,13114.0
2020-10-23 09:30:00,434.13,434.13,432.58,432.58,676.0,434.13,434.13,432.58,432.58,676.0
2020-10-23 09:35:00,432.58,432.58,432.58,432.58,0.0,432.58,432.58,432.58,432.58,0.0
2020-10-23 09:40:00,432.58,432.58,432.58,432.58,0.0,432.58,432.58,432.58,432.58,0.0
2020-10-23 09:45:00,432.58,432.58,432.58,432.58,0.0,432.58,432.58,432.58,432.58,0.0
2020-10-23 09:50:00,434.25,434.26,434.25,434.25,286.0,434.25,434.26,434.25,434.25,286.0
2020-10-23 09:55:00,432.19,433.65,432.19,433.65,300.0,432.19,433.65,432.19,433.65,300.0
2020-10-23 10:00:00,433.35,433.35,432.07,432.07,200.0,433.35,433.35,432.07,432.07,200.0
2020-10-23 10:05:00,432.13,432.25,431.69,432.25,400.0,432.13,432.25,431.69,432.25,400.0
2020-10-23 10:10:00,433.55,433.55,433.55,433.55,100.0,433.55,433.55,433.55,433.55,100.0
2020-10-23 10:15:00,433.16,433.16,433.16,433.16,100.0,433.16,433.16,433.16,433.16,100.0
2020-10-23 10:20:00,434.51,434.51,434.51,434.51,100.0,434.51,434.51,434.51,434.51,100.0
2020-10-23 10:25:00,434.19,434.19,434.19,434.19,100.0,434.19,434.19,434.19,434.19,100.0
2020-10-23 10:30:00,434.19,434.19,434.19,434.19,0.0,434.19,434.19,434.19,434.19,0.0
2020-10-23 10:35:00,434.2,434.2,434.2,434.2,100.0,434.2,434.2,434.2,434.2,100.0
2020-10-23 10:40:00,434.15,434.15,433.73,433.73,200.0,434.15,434.15,433.73,433.73,200.0
2020-10-23 10:45:00,433.73,433.73,433.73,433.73,0.0,433.73,433.73,433.73,433.73,0.0
2020-10-23 10:50:00,433.73,433.73,433.73,433.73,0.0,433.73,433.73,433.73,433.73,0.0
2020-10-23 10:55:00,433.73,433.73,433.73,433.73,0.0,433.73,433.73,433.73,433.73,0.0
2020-10-23 11:00:00,433.73,433.73,433.73,433.73,0.0,433.73,433.73,433.73,433.73,0.0
2020-10-23 11:05:00,433.17,434.0,433.17,434.0,575.0,433.17,434.0,433.17,434.0,575.0
2020-10-23 11:10:00,433.89,433.89,433.6,433.6,300.0,433.89,433.89,433.6,433.6,300.0
2020-10-23 11:15:00,433.6,433.6,433.6,433.6,0.0,433.6,433.6,433.6,433.6,0.0
2020-10-23 11:20:00,433.37,433.37,432.89,432.89,200.0,433.37,433.37,432.89,432.89,200.0
2020-10-23 11:25:00,432.89,432.89,432.89,432.89,0.0,432.89,432.89,432.89,432.89,0.0
2020-10-23 11:30:00,432.57,432.59,432.57,432.58,400.0,432.57,432.59,432.57,432.58,400.0
2020-10-23 11:35:00,432.58,432.58,432.58,432.58,0.0,432.58,432.58,432.58,432.58,0.0
2020-10-23 11:40:00,432.58,432.58,432.58,432.58,0.0,432.58,432.58,432.58,432.58,0.0
2020-10-23 11:45:00,431.42,431.45,430.7,430.7,300.0,431.42,431.45,430.7,430.7,300.0
2020-10-23 11:50:00,431.03,431.04,431.03,431.03,137.0,431.03,431.04,431.03,431.03,137.0
2020-10-23 11:55:00,431.14,431.14,431.14,431.14,100.0,431.14,431.14,431.14,431.14,100.0
2020-10-23 12:00:00,431.14,431.14,431.14,431.14,0.0,431.14,431.14,431.14,431.14,0.0
2020-10-23 12:05:00,431.14,431.14,431.14,431.14,0.0,431.14,431.14,431.14,431.14,0.0
2020-10-23 12:10:00,431.14,431.14,431.14,431.14,0.0,431.14,431.14,431.14,431.14,0.0
2020-10-23 12:15:00,431.14,431.14,431.14,431.14,0.0,431.14,431.14,431.14,431.14,0.0
2020-10-23 12:20:00,431.4,431.4,431.24,431.24,300.0,431.4,431.4,431.24,431.24,300.0
2020-10-23 12:25:00,431.24,431.24,431.24,431.24,0.0,431.24,431.24,431.24,431.24,0.0
2020-10-23 12:30:00,431.24,431.24,431.24,431.24,0.0,431.24,431.24,431.24,431.24,0.0
2020-10-23 12:35:00,433.47,433.47,433.01,433.01,200.0,433.47,433.47,433.01,433.01,200.0
2020-10-23 12:40:00,432.8,432.8,432.79,432.8,100.0,432.8,432.8,432.79,432.8,100.0
2020-10-23 12:45:00,432.48,432.48,432.47,432.48,100.0,432.48,432.48,432.47,432.48,100.0
2020-10-23 12:50:00,432.48,432.48,432.48,432.48,0.0,432.48,432.48,432.48,432.48,0.0
2020-10-23 12:55:00,432.48,432.48,432.48,432.48,0.0,432.48,432.48,432.48,432.48,0.0
2020-10-23 13:00:00,432.48,432.48,432.48,432.48,0.0,432.48,432.48,432.48,432.48,0.0
2020-10-23 13:05:00,433.27,433.29,433.27,433.27,400.0,433.27,433.29,433.27,433.27,400.0
2020-10-23 13:10:00,433.33,433.51,433.33,433.51,200.0,433.33,433.51,433.33,433.51,200.0
2020-10-23 13:15:00,433.19,433.42,432.82,432.82,700.0,433.19,433.42,432.82,432.82,700.0
2020-10-23 13:20:00,432.82,432.82,432.82,432.82,0.0,432.82,432.82,432.82,432.82,0.0
2020-10-23 13:25:00,432.82,432.82,432.82,432.82,0.0,432.82,432.82,432.82,432.82,0.0
2020-10-23 13:30:00,432.52,432.96,432.52,432.96,415.0,432.52,432.96,432.52,432.96,415.0
2020-10-23 13:35:00,432.96,432.96,432.96,432.96,0.0,432.96,432.96,432.96,432.96,0.0
2020-10-23 13:40:00,432.96,432.96,432.96,432.96,0.0,432.96,432.96,432.96,432.96,0.0
2020-10-23 13:45:00,432.91,432.91,432.9,432.91,121.0,432.91,432.91,432.9,432.91,121.0
2020-10-23 13:50:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-10-23 13:55:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-10-23 14:00:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-10-23 14:05:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-10-23 14:10:00,433.27,433.27,433.27,433.27,100.0,433.27,433.27,433.27,433.27,100.0
2020-10-23 14:15:00,433.27,433.27,433.27,433.27,0.0,433.27,433.27,433.27,433.27,0.0
2020-10-23 14:20:00,433.58,433.6,433.49,433.6,400.0,433.58,433.6,433.49,433.6,400.0
2020-10-23 14:25:00,433.6,433.6,433.6,433.6,0.0,433.6,433.6,433.6,433.6,0.0
2020-10-23 14:30:00,434.42,434.42,434.42,434.42,100.0,434.42,434.42,434.42,434.42,100.0
2020-10-23 14:35:00,434.85,434.85,434.74,434.74,200.0,434.85,434.85,434.74,434.74,200.0
2020-10-23 14:40:00,434.74,434.74,434.74,434.74,0.0,434.74,434.74,434.74,434.74,0.0
2020-10-23 14:45:00,434.93,434.93,434.93,434.93,100.0,434.93,434.93,434.93,434.93,100.0
2020-10-23 14:50:00,434.26,434.62,434.16,434.16,300.0,434.26,434.62,434.16,434.16,300.0
2020-10-23 14:55:00,434.06,434.36,434.05,434.36,500.0,434.06,434.36,434.05,434.36,500.0
2020-10-23 15:00:00,434.26,434.26,434.26,434.26,100.0,434.26,434.26,434.26,434.26,100.0
2020-10-23 15:05:00,435.0,435.0,435.0,435.0,218.0,435.0,435.0,435.0,435.0,218.0
2020-10-23 15:10:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2020-10-23 15:15:00,435.74,435.74,434.73,434.73,200.0,435.74,435.74,434.73,434.73,200.0
2020-10-23 15:20:00,436.0,436.13,436.0,436.13,350.0,436.0,436.13,436.0,436.13,350.0
2020-10-23 15:25:00,435.47,436.33,434.86,434.86,300.0,435.47,436.33,434.86,434.86,300.0
2020-10-23 15:30:00,435.8,435.8,435.8,435.8,100.0,435.8,435.8,435.8,435.8,100.0
2020-10-23 15:35:00,436.14,436.69,435.59,436.69,1306.0,436.14,436.69,435.59,436.69,1306.0
2020-10-23 15:40:00,436.05,436.86,435.84,436.86,1989.0,436.05,436.86,435.84,436.86,1989.0
2020-10-23 15:45:00,436.44,436.66,436.44,436.48,300.0,436.44,436.66,436.44,436.48,300.0
2020-10-23 15:50:00,436.15,436.34,435.52,435.93,2585.0,436.15,436.34,435.52,435.93,2585.0
2020-10-23 15:55:00,436.34,436.62,434.83,435.98,10975.0,436.34,436.62,434.83,435.98,10975.0
2020-10-26 09:30:00,430.15,433.52,430.15,433.52,803.0,430.15,433.52,430.15,433.52,803.0
2020-10-26 09:35:00,433.57,433.57,433.57,433.57,100.0,433.57,433.57,433.57,433.57,100.0
2020-10-26 09:40:00,433.57,433.57,433.57,433.57,0.0,433.57,433.57,433.57,433.57,0.0
2020-10-26 09:45:00,433.57,433.57,433.57,433.57,0.0,433.57,433.57,433.57,433.57,0.0
2020-10-26 09:50:00,430.64,430.64,430.64,430.64,104.0,430.64,430.64,430.64,430.64,104.0
2020-10-26 09:55:00,430.77,430.77,430.64,430.64,208.0,430.77,430.77,430.64,430.64,208.0
2020-10-26 10:00:00,430.58,431.11,430.34,430.34,1281.0,430.58,431.11,430.34,430.34,1281.0
2020-10-26 10:05:00,428.0,428.03,428.0,428.03,200.0,428.0,428.03,428.0,428.03,200.0
2020-10-26 10:10:00,427.71,427.71,426.78,426.78,487.0,427.71,427.71,426.78,426.78,487.0
2020-10-26 10:15:00,426.78,427.26,426.6,426.6,800.0,426.78,427.26,426.6,426.6,800.0
2020-10-26 10:20:00,427.37,427.37,425.59,425.6,1161.0,427.37,427.37,425.59,425.6,1161.0
2020-10-26 10:25:00,425.6,425.6,425.6,425.6,0.0,425.6,425.6,425.6,425.6,0.0
2020-10-26 10:30:00,425.6,425.6,425.6,425.6,0.0,425.6,425.6,425.6,425.6,0.0
2020-10-26 10:35:00,423.07,423.07,422.54,422.55,400.0,423.07,423.07,422.54,422.55,400.0
2020-10-26 10:40:00,422.62,422.62,422.62,422.62,100.0,422.62,422.62,422.62,422.62,100.0
2020-10-26 10:45:00,422.62,422.62,422.62,422.62,0.0,422.62,422.62,422.62,422.62,0.0
2020-10-26 10:50:00,422.29,422.29,422.28,422.29,200.0,422.29,422.29,422.28,422.29,200.0
2020-10-26 10:55:00,420.01,420.01,419.5,419.5,216.0,420.01,420.01,419.5,419.5,216.0
2020-10-26 11:00:00,419.1,420.06,419.1,420.06,200.0,419.1,420.06,419.1,420.06,200.0
2020-10-26 11:05:00,418.43,418.6,418.37,418.6,401.0,418.43,418.6,418.37,418.6,401.0
2020-10-26 11:10:00,419.34,419.34,418.6,418.69,800.0,419.34,419.34,418.6,418.69,800.0
2020-10-26 11:15:00,417.54,417.54,416.4,416.4,400.0,417.54,417.54,416.4,416.4,400.0
2020-10-26 11:20:00,417.55,417.87,416.44,416.44,1702.0,417.55,417.87,416.44,416.44,1702.0
2020-10-26 11:25:00,417.11,417.11,416.4,416.83,500.0,417.11,417.11,416.4,416.83,500.0
2020-10-26 11:30:00,415.82,415.82,415.82,415.82,100.0,415.82,415.82,415.82,415.82,100.0
2020-10-26 11:35:00,414.38,416.23,414.23,415.71,700.0,414.38,416.23,414.23,415.71,700.0
2020-10-26 11:40:00,415.46,416.1,415.35,415.36,400.0,415.46,416.1,415.35,415.36,400.0
2020-10-26 11:45:00,414.39,417.47,414.39,415.84,800.0,414.39,417.47,414.39,415.84,800.0
2020-10-26 11:50:00,417.48,418.26,417.48,418.26,300.0,417.48,418.26,417.48,418.26,300.0
2020-10-26 11:55:00,418.1,418.1,417.44,417.44,411.0,418.1,418.1,417.44,417.44,411.0
2020-10-26 12:00:00,417.25,418.0,417.25,417.3,900.0,417.25,418.0,417.25,417.3,900.0
2020-10-26 12:05:00,417.14,417.14,416.5,416.52,665.0,417.14,417.14,416.5,416.52,665.0
2020-10-26 12:10:00,416.52,416.52,416.52,416.52,0.0,416.52,416.52,416.52,416.52,0.0
2020-10-26 12:15:00,416.76,417.56,416.76,417.56,400.0,416.76,417.56,416.76,417.56,400.0
2020-10-26 12:20:00,417.46,418.4,417.45,418.4,400.0,417.46,418.4,417.45,418.4,400.0
2020-10-26 12:25:00,417.75,417.75,417.75,417.75,181.0,417.75,417.75,417.75,417.75,181.0
2020-10-26 12:30:00,417.38,417.38,416.7,416.91,1000.0,417.38,417.38,416.7,416.91,1000.0
2020-10-26 12:35:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2020-10-26 12:40:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2020-10-26 12:45:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2020-10-26 12:50:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2020-10-26 12:55:00,414.92,414.92,414.41,414.41,200.0,414.92,414.92,414.41,414.41,200.0
2020-10-26 13:00:00,414.44,414.95,414.29,414.95,1000.0,414.44,414.95,414.29,414.95,1000.0
2020-10-26 13:05:00,415.0,415.0,414.69,414.69,200.0,415.0,415.0,414.69,414.69,200.0
2020-10-26 13:10:00,415.22,415.22,414.89,414.89,200.0,415.22,415.22,414.89,414.89,200.0
2020-10-26 13:15:00,414.89,415.3,414.56,415.3,900.0,414.89,415.3,414.56,415.3,900.0
2020-10-26 13:20:00,414.38,414.95,414.38,414.95,278.0,414.38,414.95,414.38,414.95,278.0
2020-10-26 13:25:00,413.66,413.86,413.66,413.77,300.0,413.66,413.86,413.66,413.77,300.0
2020-10-26 13:30:00,413.14,413.14,413.13,413.14,100.0,413.14,413.14,413.13,413.14,100.0
2020-10-26 13:35:00,411.46,411.72,411.46,411.72,200.0,411.46,411.72,411.46,411.72,200.0
2020-10-26 13:40:00,412.76,413.08,412.01,412.96,814.0,412.76,413.08,412.01,412.96,814.0
2020-10-26 13:45:00,413.31,413.78,413.03,413.53,600.0,413.31,413.78,413.03,413.53,600.0
2020-10-26 13:50:00,413.84,414.73,413.83,413.97,763.0,413.84,414.73,413.83,413.97,763.0
2020-10-26 13:55:00,413.97,413.97,413.97,413.97,0.0,413.97,413.97,413.97,413.97,0.0
2020-10-26 14:00:00,413.97,413.97,413.97,413.97,0.0,413.97,413.97,413.97,413.97,0.0
2020-10-26 14:05:00,416.09,416.09,416.09,416.09,100.0,416.09,416.09,416.09,416.09,100.0
2020-10-26 14:10:00,414.86,415.73,414.86,415.73,274.0,414.86,415.73,414.86,415.73,274.0
2020-10-26 14:15:00,415.76,415.76,415.73,415.73,378.0,415.76,415.76,415.73,415.73,378.0
2020-10-26 14:20:00,415.42,416.36,415.42,416.36,600.0,415.42,416.36,415.42,416.36,600.0
2020-10-26 14:25:00,415.84,417.7,415.15,417.7,3404.0,415.84,417.7,415.15,417.7,3404.0
2020-10-26 14:30:00,416.69,417.05,416.69,417.05,300.0,416.69,417.05,416.69,417.05,300.0
2020-10-26 14:35:00,416.9,416.9,416.39,416.86,400.0,416.9,416.9,416.39,416.86,400.0
2020-10-26 14:40:00,417.06,417.06,416.74,416.91,300.0,417.06,417.06,416.74,416.91,300.0
2020-10-26 14:45:00,416.22,416.47,416.22,416.47,300.0,416.22,416.47,416.22,416.47,300.0
2020-10-26 14:50:00,415.78,416.66,415.77,416.66,500.0,415.78,416.66,415.77,416.66,500.0
2020-10-26 14:55:00,416.66,416.66,416.66,416.66,0.0,416.66,416.66,416.66,416.66,0.0
2020-10-26 15:00:00,416.1,416.1,416.1,416.1,100.0,416.1,416.1,416.1,416.1,100.0
2020-10-26 15:05:00,417.09,417.09,415.92,415.93,413.0,417.09,417.09,415.92,415.93,413.0
2020-10-26 15:10:00,415.93,415.93,415.93,415.93,0.0,415.93,415.93,415.93,415.93,0.0
2020-10-26 15:15:00,415.93,415.95,414.66,414.81,5684.0,415.93,415.95,414.66,414.81,5684.0
2020-10-26 15:20:00,414.15,414.79,414.04,414.06,1100.0,414.15,414.79,414.04,414.06,1100.0
2020-10-26 15:25:00,414.78,414.78,414.73,414.78,300.0,414.78,414.78,414.73,414.78,300.0
2020-10-26 15:30:00,414.8,414.8,414.02,414.02,500.0,414.8,414.8,414.02,414.02,500.0
2020-10-26 15:35:00,414.66,414.67,413.94,414.04,700.0,414.66,414.67,413.94,414.04,700.0
2020-10-26 15:40:00,414.31,414.68,414.31,414.36,524.0,414.31,414.68,414.31,414.36,524.0
2020-10-26 15:45:00,414.48,414.48,413.94,414.02,300.0,414.48,414.48,413.94,414.02,300.0
2020-10-26 15:50:00,414.25,414.25,413.56,413.67,1000.0,414.25,414.25,413.56,413.67,1000.0
2020-10-26 15:55:00,414.07,416.16,413.85,415.99,4468.0,414.07,416.16,413.85,415.99,4468.0
2020-10-27 09:30:00,419.28,419.28,419.28,419.28,839.0,419.28,419.28,419.28,419.28,839.0
2020-10-27 09:35:00,419.28,419.28,419.28,419.28,0.0,419.28,419.28,419.28,419.28,0.0
2020-10-27 09:40:00,419.28,419.28,419.28,419.28,0.0,419.28,419.28,419.28,419.28,0.0
2020-10-27 09:45:00,420.23,420.23,420.22,420.22,200.0,420.23,420.23,420.22,420.22,200.0
2020-10-27 09:50:00,417.63,417.63,416.98,416.98,200.0,417.63,417.63,416.98,416.98,200.0
2020-10-27 09:55:00,417.88,417.88,417.88,417.88,100.0,417.88,417.88,417.88,417.88,100.0
2020-10-27 10:00:00,417.88,417.88,417.88,417.88,0.0,417.88,417.88,417.88,417.88,0.0
2020-10-27 10:05:00,415.22,415.22,415.22,415.22,200.0,415.22,415.22,415.22,415.22,200.0
2020-10-27 10:10:00,415.22,415.22,415.22,415.22,0.0,415.22,415.22,415.22,415.22,0.0
2020-10-27 10:15:00,415.24,415.24,413.88,413.88,400.0,415.24,415.24,413.88,413.88,400.0
2020-10-27 10:20:00,412.5,412.5,411.57,411.57,200.0,412.5,412.5,411.57,411.57,200.0
2020-10-27 10:25:00,412.23,413.14,412.01,413.14,500.0,412.23,413.14,412.01,413.14,500.0
2020-10-27 10:30:00,412.54,412.67,412.53,412.66,567.0,412.54,412.67,412.53,412.66,567.0
2020-10-27 10:35:00,412.97,413.55,412.97,413.55,200.0,412.97,413.55,412.97,413.55,200.0
2020-10-27 10:40:00,412.97,412.97,412.19,412.19,200.0,412.97,412.97,412.19,412.19,200.0
2020-10-27 10:45:00,412.19,412.19,412.19,412.19,0.0,412.19,412.19,412.19,412.19,0.0
2020-10-27 10:50:00,411.75,411.75,411.66,411.66,200.0,411.75,411.75,411.66,411.66,200.0
2020-10-27 10:55:00,411.74,411.74,410.8,410.8,200.0,411.74,411.74,410.8,410.8,200.0
2020-10-27 11:00:00,410.87,411.26,410.54,411.26,800.0,410.87,411.26,410.54,411.26,800.0
2020-10-27 11:05:00,410.52,410.52,410.18,410.25,300.0,410.52,410.52,410.18,410.25,300.0
2020-10-27 11:10:00,410.93,411.23,410.93,411.23,200.0,410.93,411.23,410.93,411.23,200.0
2020-10-27 11:15:00,410.8,410.8,410.8,410.8,200.0,410.8,410.8,410.8,410.8,200.0
2020-10-27 11:20:00,410.3,410.3,410.29,410.3,100.0,410.3,410.3,410.29,410.3,100.0
2020-10-27 11:25:00,411.3,411.3,410.18,410.66,400.0,411.3,411.3,410.18,410.66,400.0
2020-10-27 11:30:00,411.22,411.22,410.23,410.31,705.0,411.22,411.22,410.23,410.31,705.0
2020-10-27 11:35:00,410.36,410.7,410.0,410.0,1500.0,410.36,410.7,410.0,410.0,1500.0
2020-10-27 11:40:00,409.09,409.81,408.72,408.72,1034.0,409.09,409.81,408.72,408.72,1034.0
2020-10-27 11:45:00,408.71,408.79,408.37,408.38,300.0,408.71,408.79,408.37,408.38,300.0
2020-10-27 11:50:00,408.27,408.43,408.23,408.37,700.0,408.27,408.43,408.23,408.37,700.0
2020-10-27 11:55:00,408.6,410.26,408.6,409.43,1077.0,408.6,410.26,408.6,409.43,1077.0
2020-10-27 12:00:00,409.19,410.19,408.91,409.45,600.0,409.19,410.19,408.91,409.45,600.0
2020-10-27 12:05:00,408.61,408.61,408.61,408.61,100.0,408.61,408.61,408.61,408.61,100.0
2020-10-27 12:10:00,409.36,409.36,409.36,409.36,105.0,409.36,409.36,409.36,409.36,105.0
2020-10-27 12:15:00,408.57,408.57,408.52,408.52,524.0,408.57,408.57,408.52,408.52,524.0
2020-10-27 12:20:00,409.02,409.11,408.98,409.02,500.0,409.02,409.11,408.98,409.02,500.0
2020-10-27 12:25:00,409.53,409.53,408.34,408.69,600.0,409.53,409.53,408.34,408.69,600.0
2020-10-27 12:30:00,407.78,407.78,407.58,407.58,300.0,407.78,407.78,407.58,407.58,300.0
2020-10-27 12:35:00,408.17,408.66,407.77,408.66,1200.0,408.17,408.66,407.77,408.66,1200.0
2020-10-27 12:40:00,408.66,408.66,408.66,408.66,0.0,408.66,408.66,408.66,408.66,0.0
2020-10-27 12:45:00,407.37,407.37,407.37,407.37,100.0,407.37,407.37,407.37,407.37,100.0
2020-10-27 12:50:00,407.37,407.37,407.37,407.37,0.0,407.37,407.37,407.37,407.37,0.0
2020-10-27 12:55:00,408.13,408.13,408.13,408.13,100.0,408.13,408.13,408.13,408.13,100.0
2020-10-27 13:00:00,408.13,408.53,408.13,408.53,200.0,408.13,408.53,408.13,408.53,200.0
2020-10-27 13:05:00,407.89,408.26,407.89,408.2,1096.0,407.89,408.26,407.89,408.2,1096.0
2020-10-27 13:10:00,408.2,408.2,408.2,408.2,0.0,408.2,408.2,408.2,408.2,0.0
2020-10-27 13:15:00,407.54,407.54,407.21,407.21,200.0,407.54,407.54,407.21,407.21,200.0
2020-10-27 13:20:00,407.11,407.11,406.99,407.0,600.0,407.11,407.11,406.99,407.0,600.0
2020-10-27 13:25:00,407.03,407.03,406.25,406.44,955.0,407.03,407.03,406.25,406.44,955.0
2020-10-27 13:30:00,407.13,407.13,406.98,406.98,300.0,407.13,407.13,406.98,406.98,300.0
2020-10-27 13:35:00,406.95,406.96,406.95,406.96,200.0,406.95,406.96,406.95,406.96,200.0
2020-10-27 13:40:00,407.08,407.22,407.08,407.22,400.0,407.08,407.22,407.08,407.22,400.0
2020-10-27 13:45:00,407.22,407.67,407.21,407.67,1100.0,407.22,407.67,407.21,407.67,1100.0
2020-10-27 13:50:00,407.87,407.94,407.27,407.94,708.0,407.87,407.94,407.27,407.94,708.0
2020-10-27 13:55:00,407.93,408.0,407.85,408.0,300.0,407.93,408.0,407.85,408.0,300.0
2020-10-27 14:00:00,407.6,407.6,407.29,407.29,1001.0,407.6,407.6,407.29,407.29,1001.0
2020-10-27 14:05:00,407.29,407.29,407.29,407.29,120.0,407.29,407.29,407.29,407.29,120.0
2020-10-27 14:10:00,407.88,408.0,407.23,408.0,505.0,407.88,408.0,407.23,408.0,505.0
2020-10-27 14:15:00,407.05,407.44,405.01,405.27,1700.0,407.05,407.44,405.01,405.27,1700.0
2020-10-27 14:20:00,405.27,405.27,405.27,405.27,0.0,405.27,405.27,405.27,405.27,0.0
2020-10-27 14:25:00,405.27,405.27,405.27,405.27,0.0,405.27,405.27,405.27,405.27,0.0
2020-10-27 14:30:00,406.26,406.26,405.26,405.74,1528.0,406.26,406.26,405.26,405.74,1528.0
2020-10-27 14:35:00,405.67,405.67,405.28,405.28,607.0,405.67,405.67,405.28,405.28,607.0
2020-10-27 14:40:00,405.32,405.54,405.32,405.54,400.0,405.32,405.54,405.32,405.54,400.0
2020-10-27 14:45:00,405.44,405.44,404.5,404.55,848.0,405.44,405.44,404.5,404.55,848.0
2020-10-27 14:50:00,404.42,404.86,404.35,404.86,1394.0,404.42,404.86,404.35,404.86,1394.0
2020-10-27 14:55:00,404.59,404.77,404.59,404.77,300.0,404.59,404.77,404.59,404.77,300.0
2020-10-27 15:00:00,404.4,404.92,404.31,404.92,900.0,404.4,404.92,404.31,404.92,900.0
2020-10-27 15:05:00,404.92,404.92,403.83,404.16,2026.0,404.92,404.92,403.83,404.16,2026.0
2020-10-27 15:10:00,403.86,404.3,403.83,403.92,900.0,403.86,404.3,403.83,403.92,900.0
2020-10-27 15:15:00,403.85,403.85,403.68,403.68,400.0,403.85,403.85,403.68,403.68,400.0
2020-10-27 15:20:00,403.93,405.01,403.93,405.01,1009.0,403.93,405.01,403.93,405.01,1009.0
2020-10-27 15:25:00,405.0,405.15,404.98,405.02,700.0,405.0,405.15,404.98,405.02,700.0
2020-10-27 15:30:00,404.75,405.24,404.59,404.78,619.0,404.75,405.24,404.59,404.78,619.0
2020-10-27 15:35:00,405.07,405.65,405.07,405.35,1920.0,405.07,405.65,405.07,405.35,1920.0
2020-10-27 15:40:00,405.43,405.57,404.66,404.66,1833.0,405.43,405.57,404.66,404.66,1833.0
2020-10-27 15:45:00,404.33,405.74,403.92,405.42,55744.0,404.33,405.74,403.92,405.42,55744.0
2020-10-27 15:50:00,405.69,405.92,404.9,405.55,8805.0,405.69,405.92,404.9,405.55,8805.0
2020-10-27 15:55:00,406.35,406.41,405.29,405.84,10046.0,406.35,406.41,405.29,405.84,10046.0
2020-10-28 09:30:00,395.91,395.91,395.91,395.91,2158.0,395.91,395.91,395.91,395.91,2158.0
2020-10-28 09:35:00,394.35,395.69,392.63,393.18,988.0,394.35,395.69,392.63,393.18,988.0
2020-10-28 09:40:00,396.1,396.41,396.1,396.41,200.0,396.1,396.41,396.1,396.41,200.0
2020-10-28 09:45:00,397.73,397.73,397.73,397.73,100.0,397.73,397.73,397.73,397.73,100.0
2020-10-28 09:50:00,397.15,397.41,394.55,394.56,740.0,397.15,397.41,394.55,394.56,740.0
2020-10-28 09:55:00,395.0,395.0,395.0,395.0,100.0,395.0,395.0,395.0,395.0,100.0
2020-10-28 10:00:00,394.38,394.38,394.38,394.38,100.0,394.38,394.38,394.38,394.38,100.0
2020-10-28 10:05:00,394.68,395.3,394.67,394.67,410.0,394.68,395.3,394.67,394.67,410.0
2020-10-28 10:10:00,394.87,395.54,394.62,395.54,500.0,394.87,395.54,394.62,395.54,500.0
2020-10-28 10:15:00,395.91,395.91,394.22,394.22,800.0,395.91,395.91,394.22,394.22,800.0
2020-10-28 10:20:00,393.87,393.87,393.77,393.77,200.0,393.87,393.87,393.77,393.77,200.0
2020-10-28 10:25:00,393.21,393.21,391.52,391.93,1085.0,393.21,393.21,391.52,391.93,1085.0
2020-10-28 10:30:00,393.65,394.51,393.65,394.24,500.0,393.65,394.51,393.65,394.24,500.0
2020-10-28 10:35:00,394.79,394.79,393.82,393.93,614.0,394.79,394.79,393.82,393.93,614.0
2020-10-28 10:40:00,393.6,393.8,392.67,393.38,1229.0,393.6,393.8,392.67,393.38,1229.0
2020-10-28 10:45:00,393.21,393.21,393.04,393.21,3105.0,393.21,393.21,393.04,393.21,3105.0
2020-10-28 10:50:00,392.64,392.64,391.03,391.84,3903.0,392.64,392.64,391.03,391.84,3903.0
2020-10-28 10:55:00,391.75,393.04,391.74,393.02,2200.0,391.75,393.04,391.74,393.02,2200.0
2020-10-28 11:00:00,392.62,392.62,392.57,392.57,200.0,392.62,392.62,392.57,392.57,200.0
2020-10-28 11:05:00,393.16,393.69,393.16,393.69,300.0,393.16,393.69,393.16,393.69,300.0
2020-10-28 11:10:00,393.85,393.85,393.85,393.85,100.0,393.85,393.85,393.85,393.85,100.0
2020-10-28 11:15:00,393.48,393.99,393.13,393.52,400.0,393.48,393.99,393.13,393.52,400.0
2020-10-28 11:20:00,393.47,394.23,393.43,393.43,400.0,393.47,394.23,393.43,393.43,400.0
2020-10-28 11:25:00,392.24,392.24,392.24,392.24,100.0,392.24,392.24,392.24,392.24,100.0
2020-10-28 11:30:00,392.24,392.24,392.24,392.24,0.0,392.24,392.24,392.24,392.24,0.0
2020-10-28 11:35:00,392.21,392.51,391.67,391.67,600.0,392.21,392.51,391.67,391.67,600.0
2020-10-28 11:40:00,391.65,392.39,391.64,392.39,300.0,391.65,392.39,391.64,392.39,300.0
2020-10-28 11:45:00,392.39,392.39,392.39,392.39,0.0,392.39,392.39,392.39,392.39,0.0
2020-10-28 11:50:00,394.4,394.44,393.47,393.47,600.0,394.4,394.44,393.47,393.47,600.0
2020-10-28 11:55:00,393.51,393.51,392.2,392.3,700.0,393.51,393.51,392.2,392.3,700.0
2020-10-28 12:00:00,392.93,392.93,392.78,392.78,300.0,392.93,392.93,392.78,392.78,300.0
2020-10-28 12:05:00,393.07,393.49,393.07,393.49,300.0,393.07,393.49,393.07,393.49,300.0
2020-10-28 12:10:00,393.77,393.77,393.77,393.77,100.0,393.77,393.77,393.77,393.77,100.0
2020-10-28 12:15:00,394.07,394.07,392.93,392.94,475.0,394.07,394.07,392.93,392.94,475.0
2020-10-28 12:20:00,392.97,392.97,392.4,392.7,1500.0,392.97,392.97,392.4,392.7,1500.0
2020-10-28 12:25:00,393.12,393.12,392.66,392.75,800.0,393.12,393.12,392.66,392.75,800.0
2020-10-28 12:30:00,392.54,392.97,392.54,392.97,505.0,392.54,392.97,392.54,392.97,505.0
2020-10-28 12:35:00,393.03,393.03,392.31,392.31,570.0,393.03,393.03,392.31,392.31,570.0
2020-10-28 12:40:00,391.83,391.83,391.83,391.83,200.0,391.83,391.83,391.83,391.83,200.0
2020-10-28 12:45:00,391.25,391.33,390.8,391.0,1150.0,391.25,391.33,390.8,391.0,1150.0
2020-10-28 12:50:00,390.81,391.43,390.81,391.19,982.0,390.81,391.43,390.81,391.19,982.0
2020-10-28 12:55:00,391.21,391.9,391.21,391.27,700.0,391.21,391.9,391.21,391.27,700.0
2020-10-28 13:00:00,391.22,391.66,390.88,390.88,1180.0,391.22,391.66,390.88,390.88,1180.0
2020-10-28 13:05:00,391.27,391.27,390.99,390.99,700.0,391.27,391.27,390.99,390.99,700.0
2020-10-28 13:10:00,390.78,390.98,390.67,390.72,800.0,390.78,390.98,390.67,390.72,800.0
2020-10-28 13:15:00,390.48,391.04,390.48,391.04,1068.0,390.48,391.04,390.48,391.04,1068.0
2020-10-28 13:20:00,390.62,390.74,390.51,390.65,1300.0,390.62,390.74,390.51,390.65,1300.0
2020-10-28 13:25:00,391.1,391.1,391.1,391.1,272.0,391.1,391.1,391.1,391.1,272.0
2020-10-28 13:30:00,391.1,391.1,391.1,391.1,0.0,391.1,391.1,391.1,391.1,0.0
2020-10-28 13:35:00,392.81,393.99,392.81,393.31,724.0,392.81,393.99,392.81,393.31,724.0
2020-10-28 13:40:00,393.31,393.31,393.31,393.31,0.0,393.31,393.31,393.31,393.31,0.0
2020-10-28 13:45:00,392.6,393.48,392.6,393.36,596.0,392.6,393.48,392.6,393.36,596.0
2020-10-28 13:50:00,393.73,393.73,393.72,393.73,147.0,393.73,393.73,393.72,393.73,147.0
2020-10-28 13:55:00,393.69,393.69,393.65,393.69,400.0,393.69,393.69,393.65,393.69,400.0
2020-10-28 14:00:00,393.09,393.09,392.78,392.78,400.0,393.09,393.09,392.78,392.78,400.0
2020-10-28 14:05:00,392.67,392.67,392.03,392.03,1300.0,392.67,392.67,392.03,392.03,1300.0
2020-10-28 14:10:00,392.01,392.01,391.64,391.64,526.0,392.01,392.01,391.64,391.64,526.0
2020-10-28 14:15:00,391.3,391.55,391.11,391.55,1200.0,391.3,391.55,391.11,391.55,1200.0
2020-10-28 14:20:00,391.61,391.61,391.61,391.61,940.0,391.61,391.61,391.61,391.61,940.0
2020-10-28 14:25:00,391.93,392.05,391.93,392.05,300.0,391.93,392.05,391.93,392.05,300.0
2020-10-28 14:30:00,391.54,391.54,391.54,391.54,100.0,391.54,391.54,391.54,391.54,100.0
2020-10-28 14:35:00,391.67,391.67,391.26,391.26,600.0,391.67,391.67,391.26,391.26,600.0
2020-10-28 14:40:00,390.81,391.16,390.81,391.16,500.0,390.81,391.16,390.81,391.16,500.0
2020-10-28 14:45:00,391.16,391.16,391.16,391.16,100.0,391.16,391.16,391.16,391.16,100.0
2020-10-28 14:50:00,391.14,391.25,390.82,390.93,709.0,391.14,391.25,390.82,390.93,709.0
2020-10-28 14:55:00,391.21,392.34,391.21,392.34,600.0,391.21,392.34,391.21,392.34,600.0
2020-10-28 15:00:00,392.25,392.25,392.24,392.25,100.0,392.25,392.25,392.24,392.25,100.0
2020-10-28 15:05:00,392.25,393.11,392.24,393.11,900.0,392.25,393.11,392.24,393.11,900.0
2020-10-28 15:10:00,392.6,392.6,391.89,391.89,801.0,392.6,392.6,391.89,391.89,801.0
2020-10-28 15:15:00,391.88,391.88,391.88,391.88,100.0,391.88,391.88,391.88,391.88,100.0
2020-10-28 15:20:00,392.03,392.92,391.86,392.76,501.0,392.03,392.92,391.86,392.76,501.0
2020-10-28 15:25:00,393.62,393.62,393.62,393.62,100.0,393.62,393.62,393.62,393.62,100.0
2020-10-28 15:30:00,393.6,394.04,393.57,394.04,1700.0,393.6,394.04,393.57,394.04,1700.0
2020-10-28 15:35:00,394.08,394.08,392.56,392.56,1619.0,394.08,394.08,392.56,392.56,1619.0
2020-10-28 15:40:00,393.28,393.28,392.79,392.79,1046.0,393.28,393.28,392.79,392.79,1046.0
2020-10-28 15:45:00,392.83,392.83,390.86,390.92,2801.0,392.83,392.83,390.86,390.92,2801.0
2020-10-28 15:50:00,390.74,391.43,390.24,391.04,3171.0,390.74,391.43,390.24,391.04,3171.0
2020-10-28 15:55:00,390.62,390.62,389.21,389.95,8975.0,390.62,390.62,389.21,389.95,8975.0
2020-10-29 09:30:00,390.34,392.51,390.34,391.0,1861.0,390.34,392.51,390.34,391.0,1861.0
2020-10-29 09:35:00,392.51,392.52,387.65,388.69,1800.0,392.51,392.52,387.65,388.69,1800.0
2020-10-29 09:40:00,388.68,388.68,386.62,387.29,600.0,388.68,388.68,386.62,387.29,600.0
2020-10-29 09:45:00,386.79,390.39,386.79,387.76,1656.0,386.79,390.39,386.79,387.76,1656.0
2020-10-29 09:50:00,390.36,390.36,388.22,389.62,1300.0,390.36,390.36,388.22,389.62,1300.0
2020-10-29 09:55:00,390.17,394.59,390.17,393.18,1357.0,390.17,394.59,390.17,393.18,1357.0
2020-10-29 10:00:00,392.56,394.28,392.56,393.75,700.0,392.56,394.28,392.56,393.75,700.0
2020-10-29 10:05:00,393.46,393.46,390.51,390.58,963.0,393.46,393.46,390.51,390.58,963.0
2020-10-29 10:10:00,390.6,390.6,389.99,389.99,400.0,390.6,390.6,389.99,389.99,400.0
2020-10-29 10:15:00,390.62,392.24,388.99,392.24,1100.0,390.62,392.24,388.99,392.24,1100.0
2020-10-29 10:20:00,391.8,394.13,391.8,394.09,2300.0,391.8,394.13,391.8,394.09,2300.0
2020-10-29 10:25:00,393.78,393.92,392.32,393.91,1106.0,393.78,393.92,392.32,393.91,1106.0
2020-10-29 10:30:00,393.66,393.69,392.84,393.5,1600.0,393.66,393.69,392.84,393.5,1600.0
2020-10-29 10:35:00,393.61,393.85,392.29,393.61,5500.0,393.61,393.85,392.29,393.61,5500.0
2020-10-29 10:40:00,393.92,397.77,392.96,397.77,4832.0,393.92,397.77,392.96,397.77,4832.0
2020-10-29 10:45:00,396.99,397.04,395.67,395.67,1200.0,396.99,397.04,395.67,395.67,1200.0
2020-10-29 10:50:00,395.7,395.7,394.53,394.53,300.0,395.7,395.7,394.53,394.53,300.0
2020-10-29 10:55:00,394.0,394.41,394.0,394.41,300.0,394.0,394.41,394.0,394.41,300.0
2020-10-29 11:00:00,394.46,394.85,394.46,394.84,400.0,394.46,394.85,394.46,394.84,400.0
2020-10-29 11:05:00,395.47,395.56,395.24,395.24,600.0,395.47,395.56,395.24,395.24,600.0
2020-10-29 11:10:00,395.12,395.6,395.12,395.48,400.0,395.12,395.6,395.12,395.48,400.0
2020-10-29 11:15:00,395.95,395.95,395.95,395.95,100.0,395.95,395.95,395.95,395.95,100.0
2020-10-29 11:20:00,396.41,397.3,396.41,397.06,900.0,396.41,397.3,396.41,397.06,900.0
2020-10-29 11:25:00,397.06,397.28,395.66,395.66,1900.0,397.06,397.28,395.66,395.66,1900.0
2020-10-29 11:30:00,395.65,397.42,395.65,397.42,3100.0,395.65,397.42,395.65,397.42,3100.0
2020-10-29 11:35:00,397.0,397.0,397.0,397.0,200.0,397.0,397.0,397.0,397.0,200.0
2020-10-29 11:40:00,397.33,398.01,396.23,396.29,1700.0,397.33,398.01,396.23,396.29,1700.0
2020-10-29 11:45:00,396.05,396.34,395.65,396.34,1500.0,396.05,396.34,395.65,396.34,1500.0
2020-10-29 11:50:00,396.11,397.03,396.11,396.81,1385.0,396.11,397.03,396.11,396.81,1385.0
2020-10-29 11:55:00,396.85,397.21,396.85,397.04,700.0,396.85,397.21,396.85,397.04,700.0
2020-10-29 12:00:00,397.57,397.75,396.16,396.16,1000.0,397.57,397.75,396.16,396.16,1000.0
2020-10-29 12:05:00,395.95,396.26,395.86,396.26,431.0,395.95,396.26,395.86,396.26,431.0
2020-10-29 12:10:00,396.57,396.57,396.11,396.31,300.0,396.57,396.57,396.11,396.31,300.0
2020-10-29 12:15:00,396.53,396.53,396.53,396.53,100.0,396.53,396.53,396.53,396.53,100.0
2020-10-29 12:20:00,396.12,396.59,395.43,395.45,824.0,396.12,396.59,395.43,395.45,824.0
2020-10-29 12:25:00,395.7,396.28,395.7,396.28,1584.0,395.7,396.28,395.7,396.28,1584.0
2020-10-29 12:30:00,395.85,396.0,395.65,396.0,609.0,395.85,396.0,395.65,396.0,609.0
2020-10-29 12:35:00,395.77,395.78,395.77,395.77,300.0,395.77,395.78,395.77,395.77,300.0
2020-10-29 12:40:00,395.77,395.77,395.77,395.77,0.0,395.77,395.77,395.77,395.77,0.0
2020-10-29 12:45:00,394.85,394.85,394.38,394.55,691.0,394.85,394.85,394.38,394.55,691.0
2020-10-29 12:50:00,393.98,394.17,393.81,393.85,900.0,393.98,394.17,393.81,393.85,900.0
2020-10-29 12:55:00,392.96,392.96,392.96,392.96,100.0,392.96,392.96,392.96,392.96,100.0
2020-10-29 13:00:00,392.96,392.96,392.96,392.96,0.0,392.96,392.96,392.96,392.96,0.0
2020-10-29 13:05:00,392.27,392.27,391.27,391.74,602.0,392.27,392.27,391.27,391.74,602.0
2020-10-29 13:10:00,391.74,391.74,391.71,391.71,200.0,391.74,391.74,391.71,391.71,200.0
2020-10-29 13:15:00,391.72,391.72,391.72,391.72,100.0,391.72,391.72,391.72,391.72,100.0
2020-10-29 13:20:00,392.15,392.65,392.15,392.65,200.0,392.15,392.65,392.15,392.65,200.0
2020-10-29 13:25:00,393.45,393.46,392.2,392.2,304.0,393.45,393.46,392.2,392.2,304.0
2020-10-29 13:30:00,392.58,392.8,392.58,392.8,400.0,392.58,392.8,392.58,392.8,400.0
2020-10-29 13:35:00,392.8,392.8,392.8,392.8,0.0,392.8,392.8,392.8,392.8,0.0
2020-10-29 13:40:00,392.68,393.08,392.68,393.08,200.0,392.68,393.08,392.68,393.08,200.0
2020-10-29 13:45:00,392.76,393.11,392.76,393.11,400.0,392.76,393.11,392.76,393.11,400.0
2020-10-29 13:50:00,393.35,393.81,393.35,393.78,500.0,393.35,393.81,393.35,393.78,500.0
2020-10-29 13:55:00,394.77,395.34,394.77,395.34,830.0,394.77,395.34,394.77,395.34,830.0
2020-10-29 14:00:00,395.34,395.34,395.34,395.34,0.0,395.34,395.34,395.34,395.34,0.0
2020-10-29 14:05:00,395.34,395.34,395.34,395.34,0.0,395.34,395.34,395.34,395.34,0.0
2020-10-29 14:10:00,396.44,397.12,396.44,397.12,900.0,396.44,397.12,396.44,397.12,900.0
2020-10-29 14:15:00,397.03,397.51,397.0,397.51,400.0,397.03,397.51,397.0,397.51,400.0
2020-10-29 14:20:00,396.83,396.85,396.45,396.64,613.0,396.83,396.85,396.45,396.64,613.0
2020-10-29 14:25:00,395.95,397.05,395.95,397.05,2346.0,395.95,397.05,395.95,397.05,2346.0
2020-10-29 14:30:00,397.24,397.39,397.24,397.39,287.0,397.24,397.39,397.24,397.39,287.0
2020-10-29 14:35:00,397.53,397.53,397.53,397.53,100.0,397.53,397.53,397.53,397.53,100.0
2020-10-29 14:40:00,397.53,397.53,397.53,397.53,0.0,397.53,397.53,397.53,397.53,0.0
2020-10-29 14:45:00,396.01,396.01,396.01,396.01,167.0,396.01,396.01,396.01,396.01,167.0
2020-10-29 14:50:00,394.85,394.85,394.58,394.58,300.0,394.85,394.85,394.58,394.58,300.0
2020-10-29 14:55:00,394.97,395.52,394.93,395.0,645.0,394.97,395.52,394.93,395.0,645.0
2020-10-29 15:00:00,395.55,395.75,395.55,395.75,400.0,395.55,395.75,395.55,395.75,400.0
2020-10-29 15:05:00,395.8,396.28,395.71,395.71,1000.0,395.8,396.28,395.71,395.71,1000.0
2020-10-29 15:10:00,395.18,395.18,394.65,394.66,900.0,395.18,395.18,394.65,394.66,900.0
2020-10-29 15:15:00,394.2,394.7,394.2,394.7,407.0,394.2,394.7,394.2,394.7,407.0
2020-10-29 15:20:00,395.45,395.45,395.45,395.45,100.0,395.45,395.45,395.45,395.45,100.0
2020-10-29 15:25:00,395.62,396.32,395.09,395.09,500.0,395.62,396.32,395.09,395.09,500.0
2020-10-29 15:30:00,395.7,396.17,395.69,395.94,600.0,395.7,396.17,395.69,395.94,600.0
2020-10-29 15:35:00,394.99,395.13,394.35,394.35,613.0,394.99,395.13,394.35,394.35,613.0
2020-10-29 15:40:00,394.37,394.76,393.98,394.43,900.0,394.37,394.76,393.98,394.43,900.0
2020-10-29 15:45:00,395.52,395.52,395.52,395.52,100.0,395.52,395.52,395.52,395.52,100.0
2020-10-29 15:50:00,395.94,396.6,395.75,395.88,1505.0,395.94,396.6,395.75,395.88,1505.0
2020-10-29 15:55:00,395.22,395.64,393.29,393.29,9015.0,395.22,395.64,393.29,393.29,9015.0
2020-10-30 09:30:00,392.51,392.51,392.51,392.51,2201.0,392.51,392.51,392.51,392.51,2201.0
2020-10-30 09:35:00,392.51,392.51,392.51,392.51,0.0,392.51,392.51,392.51,392.51,0.0
2020-10-30 09:40:00,392.23,392.23,392.23,392.23,303.0,392.23,392.23,392.23,392.23,303.0
2020-10-30 09:45:00,392.23,392.23,392.23,392.23,0.0,392.23,392.23,392.23,392.23,0.0
2020-10-30 09:50:00,392.23,392.23,392.23,392.23,0.0,392.23,392.23,392.23,392.23,0.0
2020-10-30 09:55:00,389.5,389.5,389.5,389.5,100.0,389.5,389.5,389.5,389.5,100.0
2020-10-30 10:00:00,389.5,389.5,389.5,389.5,0.0,389.5,389.5,389.5,389.5,0.0
2020-10-30 10:05:00,388.55,391.48,388.54,391.48,2845.0,388.55,391.48,388.54,391.48,2845.0
2020-10-30 10:10:00,390.46,390.55,389.05,389.41,1800.0,390.46,390.55,389.05,389.41,1800.0
2020-10-30 10:15:00,389.41,389.41,389.41,389.41,0.0,389.41,389.41,389.41,389.41,0.0
2020-10-30 10:20:00,388.24,389.36,387.5,387.98,1600.0,388.24,389.36,387.5,387.98,1600.0
2020-10-30 10:25:00,386.01,387.36,386.01,387.36,200.0,386.01,387.36,386.01,387.36,200.0
2020-10-30 10:30:00,387.81,388.45,385.29,385.53,4380.0,387.81,388.45,385.29,385.53,4380.0
2020-10-30 10:35:00,385.06,385.52,384.4,385.21,1200.0,385.06,385.52,384.4,385.21,1200.0
2020-10-30 10:40:00,384.35,384.35,383.53,383.53,460.0,384.35,384.35,383.53,383.53,460.0
2020-10-30 10:45:00,381.69,381.97,380.0,381.97,551.0,381.69,381.97,380.0,381.97,551.0
2020-10-30 10:50:00,381.72,386.99,380.54,385.82,11050.0,381.72,386.99,380.54,385.82,11050.0
2020-10-30 10:55:00,385.83,387.44,384.92,385.51,4723.0,385.83,387.44,384.92,385.51,4723.0
2020-10-30 11:00:00,385.92,386.11,385.56,386.11,800.0,385.92,386.11,385.56,386.11,800.0
2020-10-30 11:05:00,385.64,385.82,385.31,385.81,616.0,385.64,385.82,385.31,385.81,616.0
2020-10-30 11:10:00,386.18,388.66,385.85,388.6,4000.0,386.18,388.66,385.85,388.6,4000.0
2020-10-30 11:15:00,388.45,388.45,387.72,387.98,1920.0,388.45,388.45,387.72,387.98,1920.0
2020-10-30 11:20:00,388.06,388.73,388.04,388.73,705.0,388.06,388.73,388.04,388.73,705.0
2020-10-30 11:25:00,389.29,389.29,388.83,388.88,400.0,389.29,389.29,388.83,388.88,400.0
2020-10-30 11:30:00,388.26,388.26,387.48,387.48,800.0,388.26,388.26,387.48,387.48,800.0
2020-10-30 11:35:00,387.49,387.83,386.5,386.81,5242.0,387.49,387.83,386.5,386.81,5242.0
2020-10-30 11:40:00,386.79,386.8,385.88,385.88,1397.0,386.79,386.8,385.88,385.88,1397.0
2020-10-30 11:45:00,385.88,385.89,385.29,385.83,600.0,385.88,385.89,385.29,385.83,600.0
2020-10-30 11:50:00,386.41,386.58,386.18,386.19,844.0,386.41,386.58,386.18,386.19,844.0
2020-10-30 11:55:00,386.19,386.19,386.19,386.19,0.0,386.19,386.19,386.19,386.19,0.0
2020-10-30 12:00:00,386.93,387.43,386.93,387.43,300.0,386.93,387.43,386.93,387.43,300.0
2020-10-30 12:05:00,388.19,388.87,388.19,388.8,700.0,388.19,388.87,388.19,388.8,700.0
2020-10-30 12:10:00,388.09,390.94,388.08,390.94,852.0,388.09,390.94,388.08,390.94,852.0
2020-10-30 12:15:00,390.93,392.7,390.57,392.7,1244.0,390.93,392.7,390.57,392.7,1244.0
2020-10-30 12:20:00,392.08,393.08,392.04,393.08,1361.0,392.08,393.08,392.04,393.08,1361.0
2020-10-30 12:25:00,393.05,393.05,393.05,393.05,100.0,393.05,393.05,393.05,393.05,100.0
2020-10-30 12:30:00,392.67,392.67,391.0,391.0,700.0,392.67,392.67,391.0,391.0,700.0
2020-10-30 12:35:00,389.63,390.48,389.63,390.48,1034.0,389.63,390.48,389.63,390.48,1034.0
2020-10-30 12:40:00,390.48,390.48,390.48,390.48,0.0,390.48,390.48,390.48,390.48,0.0
2020-10-30 12:45:00,389.55,389.71,389.55,389.71,200.0,389.55,389.71,389.55,389.71,200.0
2020-10-30 12:50:00,389.64,390.2,388.81,390.2,1300.0,389.64,390.2,388.81,390.2,1300.0
2020-10-30 12:55:00,390.2,390.2,390.2,390.2,0.0,390.2,390.2,390.2,390.2,0.0
2020-10-30 13:00:00,388.9,389.5,388.81,388.81,1100.0,388.9,389.5,388.81,388.81,1100.0
2020-10-30 13:05:00,388.81,388.81,388.81,388.81,0.0,388.81,388.81,388.81,388.81,0.0
2020-10-30 13:10:00,388.46,388.69,388.42,388.69,686.0,388.46,388.69,388.42,388.69,686.0
2020-10-30 13:15:00,388.27,388.93,388.18,388.93,601.0,388.27,388.93,388.18,388.93,601.0
2020-10-30 13:20:00,388.65,388.65,388.64,388.65,100.0,388.65,388.65,388.64,388.65,100.0
2020-10-30 13:25:00,388.43,389.24,388.12,389.01,1100.0,388.43,389.24,388.12,389.01,1100.0
2020-10-30 13:30:00,388.56,388.93,388.17,388.17,500.0,388.56,388.93,388.17,388.17,500.0
2020-10-30 13:35:00,388.32,388.32,388.31,388.32,117.0,388.32,388.32,388.31,388.32,117.0
2020-10-30 13:40:00,388.12,388.16,388.11,388.16,215.0,388.12,388.16,388.11,388.16,215.0
2020-10-30 13:45:00,387.64,388.59,387.39,388.59,900.0,387.64,388.59,387.39,388.59,900.0
2020-10-30 13:50:00,388.59,388.59,388.59,388.59,0.0,388.59,388.59,388.59,388.59,0.0
2020-10-30 13:55:00,389.17,389.17,389.17,389.17,102.0,389.17,389.17,389.17,389.17,102.0
2020-10-30 14:00:00,388.84,389.45,388.84,389.45,400.0,388.84,389.45,388.84,389.45,400.0
2020-10-30 14:05:00,390.41,390.41,390.41,390.41,100.0,390.41,390.41,390.41,390.41,100.0
2020-10-30 14:10:00,390.19,391.86,389.79,391.72,2446.0,390.19,391.86,389.79,391.72,2446.0
2020-10-30 14:15:00,391.27,392.24,390.98,392.24,843.0,391.27,392.24,390.98,392.24,843.0
2020-10-30 14:20:00,391.59,394.04,391.2,393.87,7020.0,391.59,394.04,391.2,393.87,7020.0
2020-10-30 14:25:00,394.64,395.24,391.84,391.94,2403.0,394.64,395.24,391.84,391.94,2403.0
2020-10-30 14:30:00,391.97,391.97,391.87,391.93,800.0,391.97,391.97,391.87,391.93,800.0
2020-10-30 14:35:00,390.67,391.36,390.67,391.36,449.0,390.67,391.36,390.67,391.36,449.0
2020-10-30 14:40:00,390.49,390.49,390.36,390.36,402.0,390.49,390.49,390.36,390.36,402.0
2020-10-30 14:45:00,390.04,390.83,390.0,390.83,2403.0,390.04,390.83,390.0,390.83,2403.0
2020-10-30 14:50:00,390.54,391.05,390.35,390.56,760.0,390.54,391.05,390.35,390.56,760.0
2020-10-30 14:55:00,390.22,390.25,390.0,390.0,1300.0,390.22,390.25,390.0,390.0,1300.0
2020-10-30 15:00:00,390.16,390.24,389.45,389.45,600.0,390.16,390.24,389.45,389.45,600.0
2020-10-30 15:05:00,389.1,389.22,389.03,389.18,557.0,389.1,389.22,389.03,389.18,557.0
2020-10-30 15:10:00,389.86,390.84,389.71,390.36,1100.0,389.86,390.84,389.71,390.36,1100.0
2020-10-30 15:15:00,390.87,391.09,390.47,390.85,3624.0,390.87,391.09,390.47,390.85,3624.0
2020-10-30 15:20:00,390.54,390.92,390.54,390.78,681.0,390.54,390.92,390.54,390.78,681.0
2020-10-30 15:25:00,390.47,390.47,389.37,389.37,922.0,390.47,390.47,389.37,389.37,922.0
2020-10-30 15:30:00,389.22,389.22,388.12,388.13,800.0,389.22,389.22,388.12,388.13,800.0
2020-10-30 15:35:00,388.3,388.54,387.61,388.54,1398.0,388.3,388.54,387.61,388.54,1398.0
2020-10-30 15:40:00,389.03,389.61,388.34,389.61,1122.0,389.03,389.61,388.34,389.61,1122.0
2020-10-30 15:45:00,389.71,389.71,388.6,388.81,900.0,389.71,389.71,388.6,388.81,900.0
2020-10-30 15:50:00,388.77,390.37,388.48,389.97,6853.0,388.77,390.37,388.48,389.97,6853.0
2020-10-30 15:55:00,389.83,391.63,389.5,391.63,10759.0,389.83,391.63,389.5,391.63,10759.0
2020-11-02 09:30:00,395.16,396.57,394.1,394.1,1261.0,395.16,396.57,394.1,394.1,1261.0
2020-11-02 09:35:00,394.1,394.1,394.1,394.1,0.0,394.1,394.1,394.1,394.1,0.0
2020-11-02 09:40:00,394.1,394.1,394.1,394.1,0.0,394.1,394.1,394.1,394.1,0.0
2020-11-02 09:45:00,394.1,394.1,394.1,394.1,0.0,394.1,394.1,394.1,394.1,0.0
2020-11-02 09:50:00,395.13,395.14,394.46,394.63,600.0,395.13,395.14,394.46,394.63,600.0
2020-11-02 09:55:00,397.46,397.47,397.45,397.47,200.0,397.46,397.47,397.45,397.47,200.0
2020-11-02 10:00:00,397.79,399.59,395.05,399.59,800.0,397.79,399.59,395.05,399.59,800.0
2020-11-02 10:05:00,399.97,399.97,398.21,398.27,1535.0,399.97,399.97,398.21,398.27,1535.0
2020-11-02 10:10:00,398.66,399.37,398.12,398.61,1768.0,398.66,399.37,398.12,398.61,1768.0
2020-11-02 10:15:00,398.31,400.27,398.31,400.27,908.0,398.31,400.27,398.31,400.27,908.0
2020-11-02 10:20:00,399.93,399.95,399.89,399.95,303.0,399.93,399.95,399.89,399.95,303.0
2020-11-02 10:25:00,400.84,400.84,400.66,400.66,200.0,400.84,400.84,400.66,400.66,200.0
2020-11-02 10:30:00,400.87,401.82,400.86,401.2,1954.0,400.87,401.82,400.86,401.2,1954.0
2020-11-02 10:35:00,401.08,401.42,398.98,398.98,1483.0,401.08,401.42,398.98,398.98,1483.0
2020-11-02 10:40:00,398.94,398.94,398.94,398.94,100.0,398.94,398.94,398.94,398.94,100.0
2020-11-02 10:45:00,398.0,398.01,397.48,397.73,513.0,398.0,398.01,397.48,397.73,513.0
2020-11-02 10:50:00,396.58,396.58,396.58,396.58,200.0,396.58,396.58,396.58,396.58,200.0
2020-11-02 10:55:00,396.61,396.61,396.26,396.27,200.0,396.61,396.61,396.26,396.27,200.0
2020-11-02 11:00:00,396.21,396.21,396.21,396.21,100.0,396.21,396.21,396.21,396.21,100.0
2020-11-02 11:05:00,395.18,395.18,394.25,394.25,403.0,395.18,395.18,394.25,394.25,403.0
2020-11-02 11:10:00,394.94,394.94,394.5,394.5,200.0,394.94,394.94,394.5,394.5,200.0
2020-11-02 11:15:00,391.63,391.81,391.63,391.81,400.0,391.63,391.81,391.63,391.81,400.0
2020-11-02 11:20:00,391.4,391.4,390.52,390.52,400.0,391.4,391.4,390.52,390.52,400.0
2020-11-02 11:25:00,390.89,391.32,390.84,390.92,700.0,390.89,391.32,390.84,390.92,700.0
2020-11-02 11:30:00,390.57,390.72,390.56,390.72,600.0,390.57,390.72,390.56,390.72,600.0
2020-11-02 11:35:00,390.63,391.09,390.16,390.63,900.0,390.63,391.09,390.16,390.63,900.0
2020-11-02 11:40:00,390.63,390.63,390.63,390.63,0.0,390.63,390.63,390.63,390.63,0.0
2020-11-02 11:45:00,391.53,392.15,391.53,392.15,700.0,391.53,392.15,391.53,392.15,700.0
2020-11-02 11:50:00,391.13,391.13,390.32,390.54,400.0,391.13,391.13,390.32,390.54,400.0
2020-11-02 11:55:00,391.08,391.08,389.78,389.78,231.0,391.08,391.08,389.78,389.78,231.0
2020-11-02 12:00:00,389.35,389.36,388.2,388.2,672.0,389.35,389.36,388.2,388.2,672.0
2020-11-02 12:05:00,389.37,389.62,388.97,389.49,503.0,389.37,389.62,388.97,389.49,503.0
2020-11-02 12:10:00,389.92,389.92,388.55,388.56,1700.0,389.92,389.92,388.55,388.56,1700.0
2020-11-02 12:15:00,388.58,388.58,387.79,387.8,742.0,388.58,388.58,387.79,387.8,742.0
2020-11-02 12:20:00,388.3,389.23,388.29,389.23,355.0,388.3,389.23,388.29,389.23,355.0
2020-11-02 12:25:00,389.4,389.74,389.4,389.74,300.0,389.4,389.74,389.4,389.74,300.0
2020-11-02 12:30:00,389.06,389.06,388.26,388.26,600.0,389.06,389.06,388.26,388.26,600.0
2020-11-02 12:35:00,388.67,388.67,388.67,388.67,100.0,388.67,388.67,388.67,388.67,100.0
2020-11-02 12:40:00,387.33,387.33,385.45,386.67,2400.0,387.33,387.33,385.45,386.67,2400.0
2020-11-02 12:45:00,386.67,386.67,386.67,386.67,0.0,386.67,386.67,386.67,386.67,0.0
2020-11-02 12:50:00,386.57,386.87,386.57,386.86,347.0,386.57,386.87,386.57,386.86,347.0
2020-11-02 12:55:00,386.99,386.99,386.23,386.23,300.0,386.99,386.99,386.23,386.23,300.0
2020-11-02 13:00:00,386.36,386.36,385.66,385.66,300.0,386.36,386.36,385.66,385.66,300.0
2020-11-02 13:05:00,385.62,386.08,385.58,386.08,525.0,385.62,386.08,385.58,386.08,525.0
2020-11-02 13:10:00,385.36,385.45,384.37,384.8,2810.0,385.36,385.45,384.37,384.8,2810.0
2020-11-02 13:15:00,385.12,385.23,385.12,385.23,200.0,385.12,385.23,385.12,385.23,200.0
2020-11-02 13:20:00,384.54,384.71,384.26,384.71,500.0,384.54,384.71,384.26,384.71,500.0
2020-11-02 13:25:00,385.05,385.28,385.05,385.2,600.0,385.05,385.28,385.05,385.2,600.0
2020-11-02 13:30:00,384.98,385.32,384.61,384.67,1172.0,384.98,385.32,384.61,384.67,1172.0
2020-11-02 13:35:00,384.47,384.87,384.47,384.5,400.0,384.47,384.87,384.47,384.5,400.0
2020-11-02 13:40:00,385.03,385.16,385.03,385.1,339.0,385.03,385.16,385.03,385.1,339.0
2020-11-02 13:45:00,385.36,385.59,385.05,385.06,1653.0,385.36,385.59,385.05,385.06,1653.0
2020-11-02 13:50:00,385.09,385.14,384.65,384.68,4900.0,385.09,385.14,384.65,384.68,4900.0
2020-11-02 13:55:00,384.71,385.13,384.3,384.38,1100.0,384.71,385.13,384.3,384.38,1100.0
2020-11-02 14:00:00,384.55,384.58,384.29,384.3,1500.0,384.55,384.58,384.29,384.3,1500.0
2020-11-02 14:05:00,384.58,385.05,384.45,384.58,2050.0,384.58,385.05,384.45,384.58,2050.0
2020-11-02 14:10:00,384.58,384.58,384.58,384.58,0.0,384.58,384.58,384.58,384.58,0.0
2020-11-02 14:15:00,385.03,385.03,384.51,384.52,400.0,385.03,385.03,384.51,384.52,400.0
2020-11-02 14:20:00,385.0,385.14,384.63,385.01,4051.0,385.0,385.14,384.63,385.01,4051.0
2020-11-02 14:25:00,385.03,385.29,384.58,385.29,3292.0,385.03,385.29,384.58,385.29,3292.0
2020-11-02 14:30:00,385.1,385.45,385.0,385.26,720.0,385.1,385.45,385.0,385.26,720.0
2020-11-02 14:35:00,385.86,386.31,385.81,386.31,501.0,385.86,386.31,385.81,386.31,501.0
2020-11-02 14:40:00,387.04,387.32,387.04,387.32,200.0,387.04,387.32,387.04,387.32,200.0
2020-11-02 14:45:00,387.47,389.6,387.46,389.6,500.0,387.47,389.6,387.46,389.6,500.0
2020-11-02 14:50:00,388.44,388.79,388.12,388.48,600.0,388.44,388.79,388.12,388.48,600.0
2020-11-02 14:55:00,388.18,388.54,388.17,388.54,400.0,388.18,388.54,388.17,388.54,400.0
2020-11-02 15:00:00,388.54,388.77,388.54,388.77,200.0,388.54,388.77,388.54,388.77,200.0
2020-11-02 15:05:00,388.86,388.86,388.65,388.75,300.0,388.86,388.86,388.65,388.75,300.0
2020-11-02 15:10:00,388.86,388.86,388.79,388.82,300.0,388.86,388.86,388.79,388.82,300.0
2020-11-02 15:15:00,389.11,390.03,389.11,389.9,651.0,389.11,390.03,389.11,389.9,651.0
2020-11-02 15:20:00,390.09,390.32,389.86,389.86,400.0,390.09,390.32,389.86,389.86,400.0
2020-11-02 15:25:00,390.12,390.12,389.42,389.61,502.0,390.12,390.12,389.42,389.61,502.0
2020-11-02 15:30:00,389.77,390.24,389.77,390.24,400.0,389.77,390.24,389.77,390.24,400.0
2020-11-02 15:35:00,388.86,389.06,388.38,388.6,1217.0,388.86,389.06,388.38,388.6,1217.0
2020-11-02 15:40:00,388.91,389.15,388.65,388.65,800.0,388.91,389.15,388.65,388.65,800.0
2020-11-02 15:45:00,387.45,388.74,387.45,388.54,500.0,387.45,388.74,387.45,388.54,500.0
2020-11-02 15:50:00,389.09,389.56,388.05,388.67,2645.0,389.09,389.56,388.05,388.67,2645.0
2020-11-02 15:55:00,389.09,391.0,389.09,390.61,9741.0,389.09,391.0,389.09,390.61,9741.0
2020-11-03 09:30:00,396.8,398.13,394.97,394.97,1491.0,396.8,398.13,394.97,394.97,1491.0
2020-11-03 09:35:00,395.93,396.55,395.31,395.33,900.0,395.93,396.55,395.31,395.33,900.0
2020-11-03 09:40:00,394.55,396.03,394.55,396.03,300.0,394.55,396.03,394.55,396.03,300.0
2020-11-03 09:45:00,395.57,395.57,395.57,395.57,200.0,395.57,395.57,395.57,395.57,200.0
2020-11-03 09:50:00,395.57,396.58,395.57,395.62,1415.0,395.57,396.58,395.57,395.62,1415.0
2020-11-03 09:55:00,396.94,396.94,394.93,395.64,1400.0,396.94,396.94,394.93,395.64,1400.0
2020-11-03 10:00:00,395.63,398.07,395.63,398.07,607.0,395.63,398.07,395.63,398.07,607.0
2020-11-03 10:05:00,395.67,395.67,395.67,395.67,2527.0,395.67,395.67,395.67,395.67,2527.0
2020-11-03 10:10:00,398.07,398.21,396.99,397.05,1731.0,398.07,398.21,396.99,397.05,1731.0
2020-11-03 10:15:00,397.28,397.87,396.32,397.08,800.0,397.28,397.87,396.32,397.08,800.0
2020-11-03 10:20:00,397.86,398.75,397.1,398.34,3793.0,397.86,398.75,397.1,398.34,3793.0
2020-11-03 10:25:00,397.38,397.38,397.28,397.29,1369.0,397.38,397.38,397.28,397.29,1369.0
2020-11-03 10:30:00,397.48,397.48,397.48,397.48,200.0,397.48,397.48,397.48,397.48,200.0
2020-11-03 10:35:00,397.33,397.33,396.53,396.65,500.0,397.33,397.33,396.53,396.65,500.0
2020-11-03 10:40:00,395.79,395.79,395.07,395.08,559.0,395.79,395.79,395.07,395.08,559.0
2020-11-03 10:45:00,394.98,394.98,394.4,394.4,3131.0,394.98,394.98,394.4,394.4,3131.0
2020-11-03 10:50:00,394.02,394.02,392.26,393.8,4700.0,394.02,394.02,392.26,393.8,4700.0
2020-11-03 10:55:00,393.49,394.09,393.49,394.09,300.0,393.49,394.09,393.49,394.09,300.0
2020-11-03 11:00:00,395.3,395.57,394.24,394.25,2322.0,395.3,395.57,394.24,394.25,2322.0
2020-11-03 11:05:00,394.82,396.17,394.4,396.17,700.0,394.82,396.17,394.4,396.17,700.0
2020-11-03 11:10:00,396.18,396.18,396.12,396.12,300.0,396.18,396.18,396.12,396.12,300.0
2020-11-03 11:15:00,396.03,396.07,394.78,395.28,1975.0,396.03,396.07,394.78,395.28,1975.0
2020-11-03 11:20:00,396.06,396.66,396.06,396.66,200.0,396.06,396.66,396.06,396.66,200.0
2020-11-03 11:25:00,396.08,397.69,396.08,397.69,200.0,396.08,397.69,396.08,397.69,200.0
2020-11-03 11:30:00,399.13,399.39,399.13,399.39,400.0,399.13,399.39,399.13,399.39,400.0
2020-11-03 11:35:00,399.13,399.13,399.13,399.13,174.0,399.13,399.13,399.13,399.13,174.0
2020-11-03 11:40:00,399.8,399.8,399.58,399.59,200.0,399.8,399.8,399.58,399.59,200.0
2020-11-03 11:45:00,400.11,400.11,399.48,399.56,300.0,400.11,400.11,399.48,399.56,300.0
2020-11-03 11:50:00,399.41,399.41,399.41,399.41,100.0,399.41,399.41,399.41,399.41,100.0
2020-11-03 11:55:00,398.26,399.96,397.87,399.96,2070.0,398.26,399.96,397.87,399.96,2070.0
2020-11-03 12:00:00,400.5,400.5,400.5,400.5,100.0,400.5,400.5,400.5,400.5,100.0
2020-11-03 12:05:00,399.86,400.06,399.37,400.06,800.0,399.86,400.06,399.37,400.06,800.0
2020-11-03 12:10:00,400.32,401.0,400.25,400.25,2200.0,400.32,401.0,400.25,400.25,2200.0
2020-11-03 12:15:00,400.55,400.55,399.61,400.05,600.0,400.55,400.55,399.61,400.05,600.0
2020-11-03 12:20:00,399.65,399.66,399.65,399.65,100.0,399.65,399.66,399.65,399.65,100.0
2020-11-03 12:25:00,400.25,402.27,400.06,402.27,800.0,400.25,402.27,400.06,402.27,800.0
2020-11-03 12:30:00,402.45,402.93,402.45,402.8,300.0,402.45,402.93,402.45,402.8,300.0
2020-11-03 12:35:00,402.25,402.42,401.87,402.42,1070.0,402.25,402.42,401.87,402.42,1070.0
2020-11-03 12:40:00,402.42,402.42,402.42,402.42,0.0,402.42,402.42,402.42,402.42,0.0
2020-11-03 12:45:00,401.97,402.09,401.79,402.09,971.0,401.97,402.09,401.79,402.09,971.0
2020-11-03 12:50:00,402.67,402.82,402.37,402.37,1100.0,402.67,402.82,402.37,402.37,1100.0
2020-11-03 12:55:00,403.7,403.7,402.88,402.88,200.0,403.7,403.7,402.88,402.88,200.0
2020-11-03 13:00:00,403.71,403.71,403.27,403.56,1170.0,403.71,403.71,403.27,403.56,1170.0
2020-11-03 13:05:00,402.9,403.1,402.9,402.9,300.0,402.9,403.1,402.9,402.9,300.0
2020-11-03 13:10:00,403.05,403.18,402.96,403.06,400.0,403.05,403.18,402.96,403.06,400.0
2020-11-03 13:15:00,402.78,402.88,402.58,402.58,500.0,402.78,402.88,402.58,402.58,500.0
2020-11-03 13:20:00,402.55,402.88,402.34,402.48,500.0,402.55,402.88,402.34,402.48,500.0
2020-11-03 13:25:00,402.61,404.2,402.61,404.2,800.0,402.61,404.2,402.61,404.2,800.0
2020-11-03 13:30:00,404.25,404.29,403.58,403.67,1062.0,404.25,404.29,403.58,403.67,1062.0
2020-11-03 13:35:00,403.77,403.77,403.56,403.56,200.0,403.77,403.77,403.56,403.56,200.0
2020-11-03 13:40:00,403.4,404.25,403.12,404.25,1000.0,403.4,404.25,403.12,404.25,1000.0
2020-11-03 13:45:00,404.22,404.22,403.41,404.16,611.0,404.22,404.22,403.41,404.16,611.0
2020-11-03 13:50:00,403.75,403.76,402.67,402.68,925.0,403.75,403.76,402.67,402.68,925.0
2020-11-03 13:55:00,402.58,402.58,402.24,402.57,846.0,402.58,402.58,402.24,402.57,846.0
2020-11-03 14:00:00,402.7,402.7,402.7,402.7,144.0,402.7,402.7,402.7,402.7,144.0
2020-11-03 14:05:00,402.94,402.94,402.86,402.86,311.0,402.94,402.94,402.86,402.86,311.0
2020-11-03 14:10:00,403.04,405.3,402.67,405.3,1507.0,403.04,405.3,402.67,405.3,1507.0
2020-11-03 14:15:00,404.66,404.95,403.86,404.49,2270.0,404.66,404.95,403.86,404.49,2270.0
2020-11-03 14:20:00,404.6,405.31,404.57,404.78,1700.0,404.6,405.31,404.57,404.78,1700.0
2020-11-03 14:25:00,405.37,405.41,404.82,404.82,300.0,405.37,405.41,404.82,404.82,300.0
2020-11-03 14:30:00,404.98,405.49,404.9,405.0,1100.0,404.98,405.49,404.9,405.0,1100.0
2020-11-03 14:35:00,405.02,405.26,404.9,404.91,300.0,405.02,405.26,404.9,404.91,300.0
2020-11-03 14:40:00,404.91,404.91,404.91,404.91,0.0,404.91,404.91,404.91,404.91,0.0
2020-11-03 14:45:00,404.97,405.06,404.97,405.03,400.0,404.97,405.06,404.97,405.03,400.0
2020-11-03 14:50:00,404.89,404.89,404.74,404.74,593.0,404.89,404.89,404.74,404.74,593.0
2020-11-03 14:55:00,404.55,404.55,404.26,404.26,600.0,404.55,404.55,404.26,404.26,600.0
2020-11-03 15:00:00,403.86,403.92,403.6,403.7,1347.0,403.86,403.92,403.6,403.7,1347.0
2020-11-03 15:05:00,402.92,402.92,402.92,402.92,100.0,402.92,402.92,402.92,402.92,100.0
2020-11-03 15:10:00,403.27,404.04,403.27,404.03,1000.0,403.27,404.04,403.27,404.03,1000.0
2020-11-03 15:15:00,404.07,404.5,404.05,404.07,800.0,404.07,404.5,404.05,404.07,800.0
2020-11-03 15:20:00,404.19,404.19,403.63,403.67,1700.0,404.19,404.19,403.63,403.67,1700.0
2020-11-03 15:25:00,404.03,404.29,403.98,404.29,1000.0,404.03,404.29,403.98,404.29,1000.0
2020-11-03 15:30:00,404.88,405.74,404.63,405.74,1000.0,404.88,405.74,404.63,405.74,1000.0
2020-11-03 15:35:00,405.88,405.92,405.08,405.09,700.0,405.88,405.92,405.08,405.09,700.0
2020-11-03 15:40:00,405.62,406.22,405.31,405.56,2400.0,405.62,406.22,405.31,405.56,2400.0
2020-11-03 15:45:00,405.72,405.75,405.14,405.14,4800.0,405.72,405.75,405.14,405.14,4800.0
2020-11-03 15:50:00,405.12,405.12,404.33,404.51,5306.0,405.12,405.12,404.33,404.51,5306.0
2020-11-03 15:55:00,404.46,404.57,402.68,403.29,12700.0,404.46,404.57,402.68,403.29,12700.0
2020-11-04 09:30:00,410.27,410.27,410.27,410.27,945.0,410.27,410.27,410.27,410.27,945.0
2020-11-04 09:35:00,415.03,419.0,415.02,418.99,2200.0,415.03,419.0,415.02,418.99,2200.0
2020-11-04 09:40:00,419.0,427.09,418.0,427.09,15051.0,419.0,427.09,418.0,427.09,15051.0
2020-11-04 09:45:00,422.0,425.0,422.0,424.94,3479.0,422.0,425.0,422.0,424.94,3479.0
2020-11-04 09:50:00,422.81,425.79,420.66,425.79,768.0,422.81,425.79,420.66,425.79,768.0
2020-11-04 09:55:00,427.69,428.38,424.78,426.79,2000.0,427.69,428.38,424.78,426.79,2000.0
2020-11-04 10:00:00,428.3,430.77,428.3,429.39,2600.0,428.3,430.77,428.3,429.39,2600.0
2020-11-04 10:05:00,429.12,430.85,428.43,430.68,1200.0,429.12,430.85,428.43,430.68,1200.0
2020-11-04 10:10:00,430.84,430.95,429.98,430.39,1300.0,430.84,430.95,429.98,430.39,1300.0
2020-11-04 10:15:00,429.97,433.34,429.02,431.68,3907.0,429.97,433.34,429.02,431.68,3907.0
2020-11-04 10:20:00,432.1,433.55,432.09,433.55,720.0,432.1,433.55,432.09,433.55,720.0
2020-11-04 10:25:00,432.99,433.44,431.87,433.44,2344.0,432.99,433.44,431.87,433.44,2344.0
2020-11-04 10:30:00,432.43,433.0,431.51,431.53,1435.0,432.43,433.0,431.51,431.53,1435.0
2020-11-04 10:35:00,431.46,431.68,429.34,429.34,1300.0,431.46,431.68,429.34,429.34,1300.0
2020-11-04 10:40:00,428.96,430.97,428.96,430.5,1422.0,428.96,430.97,428.96,430.5,1422.0
2020-11-04 10:45:00,431.64,431.64,430.43,430.43,300.0,431.64,431.64,430.43,430.43,300.0
2020-11-04 10:50:00,430.85,433.0,430.85,433.0,2200.0,430.85,433.0,430.85,433.0,2200.0
2020-11-04 10:55:00,433.44,433.44,433.44,433.44,100.0,433.44,433.44,433.44,433.44,100.0
2020-11-04 11:00:00,432.65,433.54,432.46,433.03,2000.0,432.65,433.54,432.46,433.03,2000.0
2020-11-04 11:05:00,432.57,433.55,432.38,433.24,1100.0,432.57,433.55,432.38,433.24,1100.0
2020-11-04 11:10:00,433.09,433.3,433.09,433.3,400.0,433.09,433.3,433.09,433.3,400.0
2020-11-04 11:15:00,433.4,434.25,433.4,434.25,600.0,433.4,434.25,433.4,434.25,600.0
2020-11-04 11:20:00,434.25,435.81,434.25,435.81,1398.0,434.25,435.81,434.25,435.81,1398.0
2020-11-04 11:25:00,436.33,437.28,434.86,436.39,1920.0,436.33,437.28,434.86,436.39,1920.0
2020-11-04 11:30:00,435.5,437.0,435.5,436.72,500.0,435.5,437.0,435.5,436.72,500.0
2020-11-04 11:35:00,436.24,437.05,435.32,435.32,1500.0,436.24,437.05,435.32,435.32,1500.0
2020-11-04 11:40:00,435.95,436.74,435.51,435.52,2181.0,435.95,436.74,435.51,435.52,2181.0
2020-11-04 11:45:00,435.52,435.52,435.52,435.52,0.0,435.52,435.52,435.52,435.52,0.0
2020-11-04 11:50:00,436.97,437.37,436.6,437.26,500.0,436.97,437.37,436.6,437.26,500.0
2020-11-04 11:55:00,437.3,440.19,436.93,438.98,7853.0,437.3,440.19,436.93,438.98,7853.0
2020-11-04 12:00:00,438.34,439.0,438.34,439.0,200.0,438.34,439.0,438.34,439.0,200.0
2020-11-04 12:05:00,438.41,438.97,437.46,438.82,500.0,438.41,438.97,437.46,438.82,500.0
2020-11-04 12:10:00,438.74,439.06,438.73,439.06,1106.0,438.74,439.06,438.73,439.06,1106.0
2020-11-04 12:15:00,438.93,439.0,437.2,437.56,51376.0,438.93,439.0,437.2,437.56,51376.0
2020-11-04 12:20:00,438.31,438.31,437.39,438.29,850.0,438.31,438.31,437.39,438.29,850.0
2020-11-04 12:25:00,439.67,439.98,438.14,438.73,1662.0,439.67,439.98,438.14,438.73,1662.0
2020-11-04 12:30:00,438.76,438.76,438.66,438.66,200.0,438.76,438.76,438.66,438.66,200.0
2020-11-04 12:35:00,439.31,439.47,438.67,439.06,1100.0,439.31,439.47,438.67,439.06,1100.0
2020-11-04 12:40:00,439.65,441.44,439.65,441.37,1109.0,439.65,441.44,439.65,441.37,1109.0
2020-11-04 12:45:00,440.66,440.78,440.04,440.78,500.0,440.66,440.78,440.04,440.78,500.0
2020-11-04 12:50:00,440.78,440.78,440.07,440.69,1427.0,440.78,440.78,440.07,440.69,1427.0
2020-11-04 12:55:00,440.49,441.2,440.06,440.5,3243.0,440.49,441.2,440.06,440.5,3243.0
2020-11-04 13:00:00,441.22,441.22,439.76,439.76,1900.0,441.22,441.22,439.76,439.76,1900.0
2020-11-04 13:05:00,440.61,440.61,438.89,439.4,1268.0,440.61,440.61,438.89,439.4,1268.0
2020-11-04 13:10:00,439.18,439.18,439.18,439.18,100.0,439.18,439.18,439.18,439.18,100.0
2020-11-04 13:15:00,439.17,439.17,438.63,438.63,300.0,439.17,439.17,438.63,438.63,300.0
2020-11-04 13:20:00,438.16,438.19,438.16,438.19,500.0,438.16,438.19,438.16,438.19,500.0
2020-11-04 13:25:00,438.18,438.4,438.04,438.4,878.0,438.18,438.4,438.04,438.4,878.0
2020-11-04 13:30:00,438.4,440.3,437.98,438.98,2662.0,438.4,440.3,437.98,438.98,2662.0
2020-11-04 13:35:00,439.75,439.76,439.02,439.02,500.0,439.75,439.76,439.02,439.02,500.0
2020-11-04 13:40:00,440.52,440.52,437.12,437.58,1233.0,440.52,440.52,437.12,437.58,1233.0
2020-11-04 13:45:00,437.58,438.37,437.58,438.26,1382.0,437.58,438.37,437.58,438.26,1382.0
2020-11-04 13:50:00,437.7,437.71,437.7,437.7,359.0,437.7,437.71,437.7,437.7,359.0
2020-11-04 13:55:00,438.29,439.21,437.37,439.21,850.0,438.29,439.21,437.37,439.21,850.0
2020-11-04 14:00:00,439.22,440.3,438.96,440.0,431.0,439.22,440.3,438.96,440.0,431.0
2020-11-04 14:05:00,439.21,440.39,438.27,440.39,2700.0,439.21,440.39,438.27,440.39,2700.0
2020-11-04 14:10:00,440.4,440.4,440.03,440.03,200.0,440.4,440.4,440.03,440.03,200.0
2020-11-04 14:15:00,439.75,440.01,439.21,440.01,440.0,439.75,440.01,439.21,440.01,440.0
2020-11-04 14:20:00,440.31,440.51,439.98,440.15,1896.0,440.31,440.51,439.98,440.15,1896.0
2020-11-04 14:25:00,440.58,440.99,439.86,440.05,1910.0,440.58,440.99,439.86,440.05,1910.0
2020-11-04 14:30:00,439.82,440.34,439.29,439.63,1523.0,439.82,440.34,439.29,439.63,1523.0
2020-11-04 14:35:00,440.26,441.11,440.26,441.11,2245.0,440.26,441.11,440.26,441.11,2245.0
2020-11-04 14:40:00,440.72,441.0,440.51,441.0,1263.0,440.72,441.0,440.51,441.0,1263.0
2020-11-04 14:45:00,440.67,441.5,440.23,441.41,1810.0,440.67,441.5,440.23,441.41,1810.0
2020-11-04 14:50:00,441.08,441.83,440.72,441.83,1948.0,441.08,441.83,440.72,441.83,1948.0
2020-11-04 14:55:00,440.8,441.26,440.69,440.97,588.0,440.8,441.26,440.69,440.97,588.0
2020-11-04 15:00:00,440.75,440.75,440.62,440.62,400.0,440.75,440.75,440.62,440.62,400.0
2020-11-04 15:05:00,440.47,440.74,440.2,440.74,1300.0,440.47,440.74,440.2,440.74,1300.0
2020-11-04 15:10:00,441.36,441.36,440.77,440.77,200.0,441.36,441.36,440.77,440.77,200.0
2020-11-04 15:15:00,440.28,440.59,439.51,439.51,2286.0,440.28,440.59,439.51,439.51,2286.0
2020-11-04 15:20:00,440.2,440.67,440.16,440.19,2186.0,440.2,440.67,440.16,440.19,2186.0
2020-11-04 15:25:00,440.22,440.46,439.93,439.97,1126.0,440.22,440.46,439.93,439.97,1126.0
2020-11-04 15:30:00,440.1,441.53,440.0,441.53,2570.0,440.1,441.53,440.0,441.53,2570.0
2020-11-04 15:35:00,441.69,441.81,440.88,441.4,2311.0,441.69,441.81,440.88,441.4,2311.0
2020-11-04 15:40:00,441.41,441.95,440.86,440.87,4065.0,441.41,441.95,440.86,440.87,4065.0
2020-11-04 15:45:00,440.86,441.52,440.32,440.75,5940.0,440.86,441.52,440.32,440.75,5940.0
2020-11-04 15:50:00,441.24,443.13,440.3,442.85,7491.0,441.24,443.13,440.3,442.85,7491.0
2020-11-04 15:55:00,443.2,443.2,441.47,441.49,11453.0,443.2,443.2,441.47,441.49,11453.0
2020-11-05 09:30:00,446.78,449.98,446.78,449.98,2678.0,446.78,449.98,446.78,449.98,2678.0
2020-11-05 09:35:00,448.99,450.0,448.99,449.82,732.0,448.99,450.0,448.99,449.82,732.0
2020-11-05 09:40:00,446.96,447.22,444.98,447.22,666.0,446.96,447.22,444.98,447.22,666.0
2020-11-05 09:45:00,446.83,447.82,446.01,446.58,2000.0,446.83,447.82,446.01,446.58,2000.0
2020-11-05 09:50:00,446.58,446.58,446.58,446.58,0.0,446.58,446.58,446.58,446.58,0.0
2020-11-05 09:55:00,447.5,447.91,446.17,447.91,300.0,447.5,447.91,446.17,447.91,300.0
2020-11-05 10:00:00,447.91,447.91,447.91,447.91,0.0,447.91,447.91,447.91,447.91,0.0
2020-11-05 10:05:00,443.76,444.55,443.76,444.55,200.0,443.76,444.55,443.76,444.55,200.0
2020-11-05 10:10:00,444.55,444.55,444.55,444.55,0.0,444.55,444.55,444.55,444.55,0.0
2020-11-05 10:15:00,446.28,446.36,445.23,446.1,848.0,446.28,446.36,445.23,446.1,848.0
2020-11-05 10:20:00,447.08,447.35,444.63,444.65,1585.0,447.08,447.35,444.63,444.65,1585.0
2020-11-05 10:25:00,444.65,444.65,444.65,444.65,0.0,444.65,444.65,444.65,444.65,0.0
2020-11-05 10:30:00,444.0,444.0,442.71,442.71,200.0,444.0,444.0,442.71,442.71,200.0
2020-11-05 10:35:00,442.48,443.64,441.79,443.18,905.0,442.48,443.64,441.79,443.18,905.0
2020-11-05 10:40:00,442.91,444.29,442.9,444.29,500.0,442.91,444.29,442.9,444.29,500.0
2020-11-05 10:45:00,444.0,444.11,442.76,444.11,400.0,444.0,444.11,442.76,444.11,400.0
2020-11-05 10:50:00,442.97,445.0,442.96,445.0,1000.0,442.97,445.0,442.96,445.0,1000.0
2020-11-05 10:55:00,444.69,445.56,444.59,445.24,900.0,444.69,445.56,444.59,445.24,900.0
2020-11-05 11:00:00,446.28,446.28,444.43,444.43,400.0,446.28,446.28,444.43,444.43,400.0
2020-11-05 11:05:00,444.56,445.06,443.32,443.32,700.0,444.56,445.06,443.32,443.32,700.0
2020-11-05 11:10:00,443.97,443.97,442.18,443.13,700.0,443.97,443.97,442.18,443.13,700.0
2020-11-05 11:15:00,442.98,442.98,442.98,442.98,104.0,442.98,442.98,442.98,442.98,104.0
2020-11-05 11:20:00,443.28,443.28,442.36,442.37,527.0,443.28,443.28,442.36,442.37,527.0
2020-11-05 11:25:00,442.7,443.16,442.26,442.26,300.0,442.7,443.16,442.26,442.26,300.0
2020-11-05 11:30:00,442.74,443.21,442.73,442.75,700.0,442.74,443.21,442.73,442.75,700.0
2020-11-05 11:35:00,442.68,442.68,441.7,441.7,300.0,442.68,442.68,441.7,441.7,300.0
2020-11-05 11:40:00,441.73,441.73,439.25,439.25,700.0,441.73,441.73,439.25,439.25,700.0
2020-11-05 11:45:00,439.97,439.97,439.97,439.97,100.0,439.97,439.97,439.97,439.97,100.0
2020-11-05 11:50:00,439.68,440.0,438.96,439.53,1413.0,439.68,440.0,438.96,439.53,1413.0
2020-11-05 11:55:00,439.61,439.61,439.61,439.61,100.0,439.61,439.61,439.61,439.61,100.0
2020-11-05 12:00:00,440.26,441.03,439.99,440.63,600.0,440.26,441.03,439.99,440.63,600.0
2020-11-05 12:05:00,440.56,440.56,440.36,440.55,300.0,440.56,440.56,440.36,440.55,300.0
2020-11-05 12:10:00,440.62,440.81,440.62,440.81,200.0,440.62,440.81,440.62,440.81,200.0
2020-11-05 12:15:00,440.17,440.17,437.69,438.17,300.0,440.17,440.17,437.69,438.17,300.0
2020-11-05 12:20:00,438.03,438.03,437.0,437.0,400.0,438.03,438.03,437.0,437.0,400.0
2020-11-05 12:25:00,436.69,436.71,434.68,434.68,600.0,436.69,436.71,434.68,434.68,600.0
2020-11-05 12:30:00,435.0,435.01,434.19,434.4,800.0,435.0,435.01,434.19,434.4,800.0
2020-11-05 12:35:00,434.45,436.0,434.45,435.39,700.0,434.45,436.0,434.45,435.39,700.0
2020-11-05 12:40:00,435.59,436.22,435.59,436.22,300.0,435.59,436.22,435.59,436.22,300.0
2020-11-05 12:45:00,436.66,437.16,436.61,437.16,300.0,436.66,437.16,436.61,437.16,300.0
2020-11-05 12:50:00,437.54,437.6,437.17,437.17,300.0,437.54,437.6,437.17,437.17,300.0
2020-11-05 12:55:00,437.9,438.22,437.89,438.22,200.0,437.9,438.22,437.89,438.22,200.0
2020-11-05 13:00:00,438.54,439.86,438.28,439.86,1851.0,438.54,439.86,438.28,439.86,1851.0
2020-11-05 13:05:00,439.54,440.46,439.53,440.46,700.0,439.54,440.46,439.53,440.46,700.0
2020-11-05 13:10:00,440.63,440.63,440.49,440.5,300.0,440.63,440.63,440.49,440.5,300.0
2020-11-05 13:15:00,440.58,440.6,439.91,440.46,1600.0,440.58,440.6,439.91,440.46,1600.0
2020-11-05 13:20:00,440.42,440.42,440.42,440.42,200.0,440.42,440.42,440.42,440.42,200.0
2020-11-05 13:25:00,440.47,440.89,440.08,440.88,1900.0,440.47,440.89,440.08,440.88,1900.0
2020-11-05 13:30:00,441.33,441.33,441.33,441.33,100.0,441.33,441.33,441.33,441.33,100.0
2020-11-05 13:35:00,442.74,443.94,442.73,443.93,731.0,442.74,443.94,442.73,443.93,731.0
2020-11-05 13:40:00,443.69,444.0,443.69,444.0,400.0,443.69,444.0,443.69,444.0,400.0
2020-11-05 13:45:00,444.0,444.0,444.0,444.0,0.0,444.0,444.0,444.0,444.0,0.0
2020-11-05 13:50:00,444.69,444.7,443.85,443.85,200.0,444.69,444.7,443.85,443.85,200.0
2020-11-05 13:55:00,444.8,444.8,443.84,443.84,300.0,444.8,444.8,443.84,443.84,300.0
2020-11-05 14:00:00,444.39,444.39,444.39,444.39,100.0,444.39,444.39,444.39,444.39,100.0
2020-11-05 14:05:00,444.51,444.55,444.04,444.04,300.0,444.51,444.55,444.04,444.04,300.0
2020-11-05 14:10:00,444.22,444.22,443.94,443.94,300.0,444.22,444.22,443.94,443.94,300.0
2020-11-05 14:15:00,444.49,445.23,444.49,445.2,1100.0,444.49,445.23,444.49,445.2,1100.0
2020-11-05 14:20:00,445.2,445.2,445.2,445.2,0.0,445.2,445.2,445.2,445.2,0.0
2020-11-05 14:25:00,445.63,445.97,445.63,445.97,200.0,445.63,445.97,445.63,445.97,200.0
2020-11-05 14:30:00,445.77,445.77,445.45,445.45,400.0,445.77,445.77,445.45,445.45,400.0
2020-11-05 14:35:00,444.82,444.82,444.68,444.68,200.0,444.82,444.82,444.68,444.68,200.0
2020-11-05 14:40:00,444.78,444.78,444.77,444.78,100.0,444.78,444.78,444.77,444.78,100.0
2020-11-05 14:45:00,445.3,445.45,444.72,444.72,500.0,445.3,445.45,444.72,444.72,500.0
2020-11-05 14:50:00,444.63,444.63,444.41,444.42,247.0,444.63,444.63,444.41,444.42,247.0
2020-11-05 14:55:00,445.36,445.63,445.36,445.63,700.0,445.36,445.63,445.36,445.63,700.0
2020-11-05 15:00:00,445.41,446.5,445.41,445.66,900.0,445.41,446.5,445.41,445.66,900.0
2020-11-05 15:05:00,445.78,445.78,445.72,445.72,200.0,445.78,445.78,445.72,445.72,200.0
2020-11-05 15:10:00,445.51,445.51,445.39,445.51,300.0,445.51,445.51,445.39,445.51,300.0
2020-11-05 15:15:00,445.39,445.39,443.7,444.71,400.0,445.39,445.39,443.7,444.71,400.0
2020-11-05 15:20:00,444.71,444.71,444.71,444.71,0.0,444.71,444.71,444.71,444.71,0.0
2020-11-05 15:25:00,443.96,443.96,443.96,443.96,100.0,443.96,443.96,443.96,443.96,100.0
2020-11-05 15:30:00,444.38,444.66,444.02,444.24,1567.0,444.38,444.66,444.02,444.24,1567.0
2020-11-05 15:35:00,444.42,444.72,443.34,443.35,920.0,444.42,444.72,443.34,443.35,920.0
2020-11-05 15:40:00,444.44,444.44,442.94,442.94,700.0,444.44,444.44,442.94,442.94,700.0
2020-11-05 15:45:00,443.07,443.66,442.39,443.66,1201.0,443.07,443.66,442.39,443.66,1201.0
2020-11-05 15:50:00,443.72,445.01,443.72,445.01,1100.0,443.72,445.01,443.72,445.01,1100.0
2020-11-05 15:55:00,444.34,444.96,443.49,444.6,9766.0,444.34,444.96,443.49,444.6,9766.0
2020-11-06 09:30:00,445.55,445.55,445.55,445.55,958.0,445.55,445.55,445.55,445.55,958.0
2020-11-06 09:35:00,442.37,442.37,442.36,442.36,300.0,442.37,442.37,442.36,442.36,300.0
2020-11-06 09:40:00,442.36,442.36,442.36,442.36,0.0,442.36,442.36,442.36,442.36,0.0
2020-11-06 09:45:00,444.02,444.02,442.12,442.13,200.0,444.02,444.02,442.12,442.13,200.0
2020-11-06 09:50:00,441.79,444.26,441.79,444.26,800.0,441.79,444.26,441.79,444.26,800.0
2020-11-06 09:55:00,442.5,444.66,442.21,442.96,500.0,442.5,444.66,442.21,442.96,500.0
2020-11-06 10:00:00,442.61,443.85,442.54,442.99,1005.0,442.61,443.85,442.54,442.99,1005.0
2020-11-06 10:05:00,444.19,444.43,444.19,444.43,200.0,444.19,444.43,444.19,444.43,200.0
2020-11-06 10:10:00,444.43,444.43,444.43,444.43,0.0,444.43,444.43,444.43,444.43,0.0
2020-11-06 10:15:00,442.21,443.15,442.21,443.15,800.0,442.21,443.15,442.21,443.15,800.0
2020-11-06 10:20:00,443.28,447.23,443.28,446.98,4200.0,443.28,447.23,443.28,446.98,4200.0
2020-11-06 10:25:00,447.8,447.8,446.25,446.25,8379.0,447.8,447.8,446.25,446.25,8379.0
2020-11-06 10:30:00,446.25,446.25,446.25,446.25,0.0,446.25,446.25,446.25,446.25,0.0
2020-11-06 10:35:00,446.25,446.25,446.25,446.25,0.0,446.25,446.25,446.25,446.25,0.0
2020-11-06 10:40:00,447.01,447.01,447.01,447.01,100.0,447.01,447.01,447.01,447.01,100.0
2020-11-06 10:45:00,449.15,449.15,448.33,448.72,300.0,449.15,449.15,448.33,448.72,300.0
2020-11-06 10:50:00,448.93,449.08,448.58,448.58,612.0,448.93,449.08,448.58,448.58,612.0
2020-11-06 10:55:00,449.06,449.06,445.66,445.67,1200.0,449.06,449.06,445.66,445.67,1200.0
2020-11-06 11:00:00,445.65,447.23,445.65,447.23,400.0,445.65,447.23,445.65,447.23,400.0
2020-11-06 11:05:00,447.44,447.44,447.44,447.44,100.0,447.44,447.44,447.44,447.44,100.0
2020-11-06 11:10:00,448.33,448.33,445.85,446.42,2037.0,448.33,448.33,445.85,446.42,2037.0
2020-11-06 11:15:00,446.08,446.96,446.07,446.96,300.0,446.08,446.96,446.07,446.96,300.0
2020-11-06 11:20:00,446.95,446.95,446.38,446.38,200.0,446.95,446.95,446.38,446.38,200.0
2020-11-06 11:25:00,446.89,447.58,446.88,447.58,700.0,446.89,447.58,446.88,447.58,700.0
2020-11-06 11:30:00,447.58,447.58,447.58,447.58,0.0,447.58,447.58,447.58,447.58,0.0
2020-11-06 11:35:00,447.33,447.55,447.33,447.34,415.0,447.33,447.55,447.33,447.34,415.0
2020-11-06 11:40:00,448.06,448.77,447.95,447.95,1300.0,448.06,448.77,447.95,447.95,1300.0
2020-11-06 11:45:00,447.95,447.95,447.95,447.95,0.0,447.95,447.95,447.95,447.95,0.0
2020-11-06 11:50:00,448.09,449.05,447.37,448.44,1650.0,448.09,449.05,447.37,448.44,1650.0
2020-11-06 11:55:00,448.78,448.78,448.44,448.76,400.0,448.78,448.78,448.44,448.76,400.0
2020-11-06 12:00:00,449.09,449.09,449.09,449.09,100.0,449.09,449.09,449.09,449.09,100.0
2020-11-06 12:05:00,449.09,449.09,449.09,449.09,0.0,449.09,449.09,449.09,449.09,0.0
2020-11-06 12:10:00,449.61,449.61,448.59,448.59,800.0,449.61,449.61,448.59,448.59,800.0
2020-11-06 12:15:00,448.44,448.44,447.65,447.98,1400.0,448.44,448.44,447.65,447.98,1400.0
2020-11-06 12:20:00,447.98,447.98,447.98,447.98,0.0,447.98,447.98,447.98,447.98,0.0
2020-11-06 12:25:00,446.88,447.57,446.87,447.02,400.0,446.88,447.57,446.87,447.02,400.0
2020-11-06 12:30:00,447.55,447.77,446.98,447.56,1303.0,447.55,447.77,446.98,447.56,1303.0
2020-11-06 12:35:00,446.48,446.96,446.48,446.96,520.0,446.48,446.96,446.48,446.96,520.0
2020-11-06 12:40:00,446.28,446.53,446.28,446.49,500.0,446.28,446.53,446.28,446.49,500.0
2020-11-06 12:45:00,446.92,446.92,446.35,446.36,200.0,446.92,446.92,446.35,446.36,200.0
2020-11-06 12:50:00,446.71,446.71,446.71,446.71,200.0,446.71,446.71,446.71,446.71,200.0
2020-11-06 12:55:00,447.13,447.13,447.13,447.13,100.0,447.13,447.13,447.13,447.13,100.0
2020-11-06 13:00:00,447.13,447.13,447.13,447.13,0.0,447.13,447.13,447.13,447.13,0.0
2020-11-06 13:05:00,448.24,448.24,447.76,448.16,300.0,448.24,448.24,447.76,448.16,300.0
2020-11-06 13:10:00,449.69,449.69,449.68,449.69,100.0,449.69,449.69,449.68,449.69,100.0
2020-11-06 13:15:00,448.47,449.78,448.47,449.14,1267.0,448.47,449.78,448.47,449.14,1267.0
2020-11-06 13:20:00,448.86,448.86,447.56,447.56,700.0,448.86,448.86,447.56,447.56,700.0
2020-11-06 13:25:00,448.0,448.2,448.0,448.2,211.0,448.0,448.2,448.0,448.2,211.0
2020-11-06 13:30:00,447.64,448.28,447.64,447.93,478.0,447.64,448.28,447.64,447.93,478.0
2020-11-06 13:35:00,447.72,448.52,447.72,447.86,825.0,447.72,448.52,447.72,447.86,825.0
2020-11-06 13:40:00,448.26,448.26,447.1,447.1,1500.0,448.26,448.26,447.1,447.1,1500.0
2020-11-06 13:45:00,447.48,447.48,446.92,446.93,500.0,447.48,447.48,446.92,446.93,500.0
2020-11-06 13:50:00,446.43,446.97,446.43,446.97,300.0,446.43,446.97,446.43,446.97,300.0
2020-11-06 13:55:00,446.5,447.62,446.49,447.62,600.0,446.5,447.62,446.49,447.62,600.0
2020-11-06 14:00:00,447.22,447.22,446.51,447.13,730.0,447.22,447.22,446.51,447.13,730.0
2020-11-06 14:05:00,447.2,448.19,446.98,448.18,2520.0,447.2,448.19,446.98,448.18,2520.0
2020-11-06 14:10:00,448.32,448.32,448.32,448.32,100.0,448.32,448.32,448.32,448.32,100.0
2020-11-06 14:15:00,448.21,448.3,448.2,448.3,200.0,448.21,448.3,448.2,448.3,200.0
2020-11-06 14:20:00,448.19,448.19,447.2,447.21,900.0,448.19,448.19,447.2,447.21,900.0
2020-11-06 14:25:00,446.81,446.81,446.77,446.78,300.0,446.81,446.81,446.77,446.78,300.0
2020-11-06 14:30:00,446.72,447.33,446.37,447.33,800.0,446.72,447.33,446.37,447.33,800.0
2020-11-06 14:35:00,447.48,447.48,446.33,446.85,400.0,447.48,447.48,446.33,446.85,400.0
2020-11-06 14:40:00,446.31,446.46,445.97,445.97,1100.0,446.31,446.46,445.97,445.97,1100.0
2020-11-06 14:45:00,446.06,446.2,446.06,446.2,200.0,446.06,446.2,446.06,446.2,200.0
2020-11-06 14:50:00,446.32,446.75,446.32,446.75,400.0,446.32,446.75,446.32,446.75,400.0
2020-11-06 14:55:00,446.12,446.2,445.82,446.14,707.0,446.12,446.2,445.82,446.14,707.0
2020-11-06 15:00:00,445.93,445.93,444.69,444.98,1136.0,445.93,445.93,444.69,444.98,1136.0
2020-11-06 15:05:00,444.99,444.99,444.99,444.99,106.0,444.99,444.99,444.99,444.99,106.0
2020-11-06 15:10:00,444.99,444.99,444.99,444.99,0.0,444.99,444.99,444.99,444.99,0.0
2020-11-06 15:15:00,444.98,445.15,444.92,445.15,300.0,444.98,445.15,444.92,445.15,300.0
2020-11-06 15:20:00,444.62,444.62,444.55,444.56,400.0,444.62,444.62,444.55,444.56,400.0
2020-11-06 15:25:00,444.64,445.24,444.63,445.22,600.0,444.64,445.24,444.63,445.22,600.0
2020-11-06 15:30:00,445.69,446.12,445.68,445.78,402.0,445.69,446.12,445.68,445.78,402.0
2020-11-06 15:35:00,445.55,445.55,445.2,445.21,513.0,445.55,445.55,445.2,445.21,513.0
2020-11-06 15:40:00,444.9,445.94,444.74,445.49,1240.0,444.9,445.94,444.74,445.49,1240.0
2020-11-06 15:45:00,445.68,445.68,445.31,445.6,1214.0,445.68,445.68,445.31,445.6,1214.0
2020-11-06 15:50:00,445.75,445.79,443.77,444.31,3940.0,445.75,445.79,443.77,444.31,3940.0
2020-11-06 15:55:00,444.19,444.89,443.19,444.15,10204.0,444.19,444.89,443.19,444.15,10204.0
2020-11-09 09:30:00,465.84,468.57,465.84,468.57,300.0,465.84,468.57,465.84,468.57,300.0
2020-11-09 09:35:00,468.57,468.57,468.57,468.57,0.0,468.57,468.57,468.57,468.57,0.0
2020-11-09 09:40:00,468.57,468.57,468.57,468.57,0.0,468.57,468.57,468.57,468.57,0.0
2020-11-09 09:45:00,465.0,467.18,457.61,460.13,3775.0,465.0,467.18,457.61,460.13,3775.0
2020-11-09 09:50:00,460.85,460.85,455.63,455.63,200.0,460.85,460.85,455.63,455.63,200.0
2020-11-09 09:55:00,455.24,455.24,455.24,455.24,300.0,455.24,455.24,455.24,455.24,300.0
2020-11-09 10:00:00,460.84,461.73,460.84,461.16,1319.0,460.84,461.73,460.84,461.16,1319.0
2020-11-09 10:05:00,462.97,462.97,462.97,462.97,100.0,462.97,462.97,462.97,462.97,100.0
2020-11-09 10:10:00,455.43,459.44,455.43,459.44,200.0,455.43,459.44,455.43,459.44,200.0
2020-11-09 10:15:00,457.74,459.16,456.47,459.16,2700.0,457.74,459.16,456.47,459.16,2700.0
2020-11-09 10:20:00,461.14,461.14,459.5,460.37,900.0,461.14,461.14,459.5,460.37,900.0
2020-11-09 10:25:00,460.18,461.4,460.18,461.37,700.0,460.18,461.4,460.18,461.37,700.0
2020-11-09 10:30:00,462.0,462.2,461.28,461.28,800.0,462.0,462.2,461.28,461.28,800.0
2020-11-09 10:35:00,461.24,461.24,460.01,460.01,1202.0,461.24,461.24,460.01,460.01,1202.0
2020-11-09 10:40:00,460.01,460.01,460.01,460.01,0.0,460.01,460.01,460.01,460.01,0.0
2020-11-09 10:45:00,460.0,460.0,459.01,459.01,300.0,460.0,460.0,459.01,459.01,300.0
2020-11-09 10:50:00,457.28,458.56,456.97,457.2,4239.0,457.28,458.56,456.97,457.2,4239.0
2020-11-09 10:55:00,457.94,457.94,457.9,457.9,200.0,457.94,457.94,457.9,457.9,200.0
2020-11-09 11:00:00,457.9,457.95,457.9,457.95,318.0,457.9,457.95,457.9,457.95,318.0
2020-11-09 11:05:00,457.0,457.0,454.5,454.5,1800.0,457.0,457.0,454.5,454.5,1800.0
2020-11-09 11:10:00,455.63,455.63,454.5,455.63,300.0,455.63,455.63,454.5,455.63,300.0
2020-11-09 11:15:00,454.65,455.26,452.85,454.36,1220.0,454.65,455.26,452.85,454.36,1220.0
2020-11-09 11:20:00,454.29,455.43,453.79,455.43,582.0,454.29,455.43,453.79,455.43,582.0
2020-11-09 11:25:00,455.43,455.43,454.03,454.65,400.0,455.43,455.43,454.03,454.65,400.0
2020-11-09 11:30:00,454.65,454.9,450.0,450.0,3420.0,454.65,454.9,450.0,450.0,3420.0
2020-11-09 11:35:00,450.02,450.98,449.95,449.96,1343.0,450.02,450.98,449.95,449.96,1343.0
2020-11-09 11:40:00,448.81,451.57,448.81,450.09,400.0,448.81,451.57,448.81,450.09,400.0
2020-11-09 11:45:00,450.09,450.09,450.09,450.09,0.0,450.09,450.09,450.09,450.09,0.0
2020-11-09 11:50:00,449.56,450.74,447.67,450.26,500.0,449.56,450.74,447.67,450.26,500.0
2020-11-09 11:55:00,448.52,448.86,447.08,447.14,1952.0,448.52,448.86,447.08,447.14,1952.0
2020-11-09 12:00:00,447.86,447.93,445.0,446.9,3400.0,447.86,447.93,445.0,446.9,3400.0
2020-11-09 12:05:00,447.06,447.76,447.06,447.76,200.0,447.06,447.76,447.06,447.76,200.0
2020-11-09 12:10:00,447.76,447.76,445.16,445.16,750.0,447.76,447.76,445.16,445.16,750.0
2020-11-09 12:15:00,446.53,447.93,446.12,447.25,1579.0,446.53,447.93,446.12,447.25,1579.0
2020-11-09 12:20:00,445.66,446.22,444.2,444.51,6624.0,445.66,446.22,444.2,444.51,6624.0
2020-11-09 12:25:00,445.12,447.88,445.01,446.12,800.0,445.12,447.88,445.01,446.12,800.0
2020-11-09 12:30:00,446.45,446.45,446.12,446.21,400.0,446.45,446.45,446.12,446.21,400.0
2020-11-09 12:35:00,446.78,447.57,446.77,446.78,606.0,446.78,447.57,446.77,446.78,606.0
2020-11-09 12:40:00,446.63,446.85,445.69,446.85,700.0,446.63,446.85,445.69,446.85,700.0
2020-11-09 12:45:00,448.05,448.05,446.68,446.98,600.0,448.05,448.05,446.68,446.98,600.0
2020-11-09 12:50:00,446.98,446.98,446.98,446.98,0.0,446.98,446.98,446.98,446.98,0.0
2020-11-09 12:55:00,446.39,447.96,446.39,446.69,900.0,446.39,447.96,446.39,446.69,900.0
2020-11-09 13:00:00,447.14,448.03,445.75,445.75,1606.0,447.14,448.03,445.75,445.75,1606.0
2020-11-09 13:05:00,446.48,446.48,446.48,446.48,100.0,446.48,446.48,446.48,446.48,100.0
2020-11-09 13:10:00,446.23,446.23,445.96,445.96,308.0,446.23,446.23,445.96,445.96,308.0
2020-11-09 13:15:00,445.96,445.96,445.96,445.96,0.0,445.96,445.96,445.96,445.96,0.0
2020-11-09 13:20:00,445.46,445.46,445.46,445.46,100.0,445.46,445.46,445.46,445.46,100.0
2020-11-09 13:25:00,446.1,446.1,443.17,443.17,1185.0,446.1,446.1,443.17,443.17,1185.0
2020-11-09 13:30:00,442.73,444.14,441.38,441.38,1800.0,442.73,444.14,441.38,441.38,1800.0
2020-11-09 13:35:00,441.54,441.99,441.39,441.39,908.0,441.54,441.99,441.39,441.39,908.0
2020-11-09 13:40:00,441.76,441.88,440.31,441.69,1407.0,441.76,441.88,440.31,441.69,1407.0
2020-11-09 13:45:00,440.87,441.74,439.46,440.52,1707.0,440.87,441.74,439.46,440.52,1707.0
2020-11-09 13:50:00,440.52,441.32,439.52,439.53,501.0,440.52,441.32,439.52,439.53,501.0
2020-11-09 13:55:00,439.12,439.15,437.39,438.19,3183.0,439.12,439.15,437.39,438.19,3183.0
2020-11-09 14:00:00,436.52,436.65,436.52,436.65,200.0,436.52,436.65,436.52,436.65,200.0
2020-11-09 14:05:00,434.6,435.35,433.72,433.72,5250.0,434.6,435.35,433.72,433.72,5250.0
2020-11-09 14:10:00,434.32,435.43,433.34,433.35,3022.0,434.32,435.43,433.34,433.35,3022.0
2020-11-09 14:15:00,432.39,433.96,432.39,432.96,601.0,432.39,433.96,432.39,432.96,601.0
2020-11-09 14:20:00,432.29,433.53,431.79,432.41,3689.0,432.29,433.53,431.79,432.41,3689.0
2020-11-09 14:25:00,431.94,432.86,431.1,431.71,1819.0,431.94,432.86,431.1,431.71,1819.0
2020-11-09 14:30:00,431.08,433.71,430.94,433.71,6060.0,431.08,433.71,430.94,433.71,6060.0
2020-11-09 14:35:00,434.28,439.8,434.28,439.8,6000.0,434.28,439.8,434.28,439.8,6000.0
2020-11-09 14:40:00,438.8,440.95,438.14,439.5,4886.0,438.8,440.95,438.14,439.5,4886.0
2020-11-09 14:45:00,439.06,439.72,439.03,439.36,900.0,439.06,439.72,439.03,439.36,900.0
2020-11-09 14:50:00,439.5,440.17,439.1,439.86,3207.0,439.5,440.17,439.1,439.86,3207.0
2020-11-09 14:55:00,440.57,440.71,439.39,439.44,3322.0,440.57,440.71,439.39,439.44,3322.0
2020-11-09 15:00:00,439.28,439.67,438.25,438.52,12277.0,439.28,439.67,438.25,438.52,12277.0
2020-11-09 15:05:00,438.31,439.36,437.44,437.44,4730.0,438.31,439.36,437.44,437.44,4730.0
2020-11-09 15:10:00,437.08,437.08,437.08,437.08,100.0,437.08,437.08,437.08,437.08,100.0
2020-11-09 15:15:00,437.52,438.01,434.96,434.96,2461.0,437.52,438.01,434.96,434.96,2461.0
2020-11-09 15:20:00,435.94,436.47,433.54,434.42,2425.0,435.94,436.47,433.54,434.42,2425.0
2020-11-09 15:25:00,432.98,433.77,432.8,432.81,1551.0,432.98,433.77,432.8,432.81,1551.0
2020-11-09 15:30:00,432.95,434.01,432.48,433.48,2500.0,432.95,434.01,432.48,433.48,2500.0
2020-11-09 15:35:00,433.74,434.81,432.98,434.81,1914.0,433.74,434.81,432.98,434.81,1914.0
2020-11-09 15:40:00,434.02,434.05,432.13,432.89,2161.0,434.02,434.05,432.13,432.89,2161.0
2020-11-09 15:45:00,432.26,433.14,429.8,429.81,3390.0,432.26,433.14,429.8,429.81,3390.0
2020-11-09 15:50:00,431.16,431.47,429.36,429.36,5098.0,431.16,431.47,429.36,429.36,5098.0
2020-11-09 15:55:00,429.33,431.11,428.79,430.02,14071.0,429.33,431.11,428.79,430.02,14071.0
2020-11-10 09:30:00,433.33,433.33,430.94,430.94,1778.0,433.33,433.33,430.94,430.94,1778.0
2020-11-10 09:35:00,431.43,433.84,428.94,433.84,2200.0,431.43,433.84,428.94,433.84,2200.0
2020-11-10 09:40:00,429.97,429.97,425.0,426.22,2275.0,429.97,429.97,425.0,426.22,2275.0
2020-11-10 09:45:00,428.99,428.99,425.31,425.66,2800.0,428.99,428.99,425.31,425.66,2800.0
2020-11-10 09:50:00,424.01,426.0,424.01,426.0,200.0,424.01,426.0,424.01,426.0,200.0
2020-11-10 09:55:00,424.0,424.51,424.0,424.19,1388.0,424.0,424.51,424.0,424.19,1388.0
2020-11-10 10:00:00,425.39,425.39,420.0,421.49,6000.0,425.39,425.39,420.0,421.49,6000.0
2020-11-10 10:05:00,421.51,421.73,420.09,421.13,2143.0,421.51,421.73,420.09,421.13,2143.0
2020-11-10 10:10:00,419.8,420.73,418.09,419.49,5100.0,419.8,420.73,418.09,419.49,5100.0
2020-11-10 10:15:00,419.12,421.11,419.09,421.11,1500.0,419.12,421.11,419.09,421.11,1500.0
2020-11-10 10:20:00,421.05,421.05,421.03,421.04,200.0,421.05,421.05,421.03,421.04,200.0
2020-11-10 10:25:00,420.81,421.08,420.5,420.5,300.0,420.81,421.08,420.5,420.5,300.0
2020-11-10 10:30:00,420.27,420.27,420.08,420.08,200.0,420.27,420.27,420.08,420.08,200.0
2020-11-10 10:35:00,420.09,420.09,416.24,416.24,600.0,420.09,420.09,416.24,416.24,600.0
2020-11-10 10:40:00,416.24,416.24,416.24,416.24,0.0,416.24,416.24,416.24,416.24,0.0
2020-11-10 10:45:00,415.89,416.85,415.89,416.46,700.0,415.89,416.85,415.89,416.46,700.0
2020-11-10 10:50:00,416.95,418.5,415.54,417.29,2292.0,416.95,418.5,415.54,417.29,2292.0
2020-11-10 10:55:00,418.18,419.23,418.18,419.23,1002.0,418.18,419.23,418.18,419.23,1002.0
2020-11-10 11:00:00,420.33,420.33,419.44,420.29,2494.0,420.33,420.33,419.44,420.29,2494.0
2020-11-10 11:05:00,420.33,421.4,419.13,421.26,9615.0,420.33,421.4,419.13,421.26,9615.0
2020-11-10 11:10:00,420.88,421.37,419.88,420.32,4038.0,420.88,421.37,419.88,420.32,4038.0
2020-11-10 11:15:00,420.7,421.37,419.94,419.94,1151.0,420.7,421.37,419.94,419.94,1151.0
2020-11-10 11:20:00,419.78,420.25,419.78,420.22,600.0,419.78,420.25,419.78,420.22,600.0
2020-11-10 11:25:00,421.5,423.11,420.45,423.11,3674.0,421.5,423.11,420.45,423.11,3674.0
2020-11-10 11:30:00,422.22,423.64,420.07,420.07,3611.0,422.22,423.64,420.07,420.07,3611.0
2020-11-10 11:35:00,420.47,420.47,418.92,418.92,500.0,420.47,420.47,418.92,418.92,500.0
2020-11-10 11:40:00,418.81,422.55,418.81,421.32,4242.0,418.81,422.55,418.81,421.32,4242.0
2020-11-10 11:45:00,421.59,424.15,421.43,423.94,1500.0,421.59,424.15,421.43,423.94,1500.0
2020-11-10 11:50:00,425.88,425.88,425.65,425.68,1000.0,425.88,425.88,425.65,425.68,1000.0
2020-11-10 11:55:00,424.55,427.11,424.55,427.11,1931.0,424.55,427.11,424.55,427.11,1931.0
2020-11-10 12:00:00,427.11,430.51,426.37,429.36,1436.0,427.11,430.51,426.37,429.36,1436.0
2020-11-10 12:05:00,429.95,432.87,428.99,430.93,1900.0,429.95,432.87,428.99,430.93,1900.0
2020-11-10 12:10:00,430.98,431.74,430.64,430.77,1308.0,430.98,431.74,430.64,430.77,1308.0
2020-11-10 12:15:00,429.25,429.38,428.49,428.5,400.0,429.25,429.38,428.49,428.5,400.0
2020-11-10 12:20:00,428.41,428.41,428.4,428.41,100.0,428.41,428.41,428.4,428.41,100.0
2020-11-10 12:25:00,428.27,428.27,425.88,425.88,800.0,428.27,428.27,425.88,425.88,800.0
2020-11-10 12:30:00,425.93,425.93,425.93,425.93,200.0,425.93,425.93,425.93,425.93,200.0
2020-11-10 12:35:00,425.34,425.34,423.58,423.59,1300.0,425.34,425.34,423.58,423.59,1300.0
2020-11-10 12:40:00,423.59,423.83,423.59,423.82,400.0,423.59,423.83,423.59,423.82,400.0
2020-11-10 12:45:00,424.23,424.49,424.23,424.49,346.0,424.23,424.49,424.23,424.49,346.0
2020-11-10 12:50:00,425.31,425.31,425.31,425.31,227.0,425.31,425.31,425.31,425.31,227.0
2020-11-10 12:55:00,425.88,425.89,425.88,425.89,300.0,425.88,425.89,425.88,425.89,300.0
2020-11-10 13:00:00,425.97,425.98,425.97,425.98,11000.0,425.97,425.98,425.97,425.98,11000.0
2020-11-10 13:05:00,426.35,426.35,426.1,426.1,200.0,426.35,426.35,426.1,426.1,200.0
2020-11-10 13:10:00,425.06,425.06,425.06,425.06,100.0,425.06,425.06,425.06,425.06,100.0
2020-11-10 13:15:00,423.71,424.01,422.55,423.06,500.0,423.71,424.01,422.55,423.06,500.0
2020-11-10 13:20:00,423.4,424.59,423.04,423.04,2506.0,423.4,424.59,423.04,423.04,2506.0
2020-11-10 13:25:00,422.28,422.57,422.27,422.56,700.0,422.28,422.57,422.27,422.56,700.0
2020-11-10 13:30:00,421.04,422.31,419.59,419.59,1050.0,421.04,422.31,419.59,419.59,1050.0
2020-11-10 13:35:00,420.5,422.8,420.5,422.5,2379.0,420.5,422.8,420.5,422.5,2379.0
2020-11-10 13:40:00,421.81,422.81,421.81,422.51,1560.0,421.81,422.81,421.81,422.51,1560.0
2020-11-10 13:45:00,422.36,422.53,421.57,421.57,2402.0,422.36,422.53,421.57,421.57,2402.0
2020-11-10 13:50:00,421.5,423.24,421.49,421.95,3353.0,421.5,423.24,421.49,421.95,3353.0
2020-11-10 13:55:00,422.31,423.06,421.86,423.06,20800.0,422.31,423.06,421.86,423.06,20800.0
2020-11-10 14:00:00,423.07,426.68,422.95,426.68,2400.0,423.07,426.68,422.95,426.68,2400.0
2020-11-10 14:05:00,427.48,428.12,426.7,427.31,2616.0,427.48,428.12,426.7,427.31,2616.0
2020-11-10 14:10:00,427.39,427.39,425.1,425.1,2200.0,427.39,427.39,425.1,425.1,2200.0
2020-11-10 14:15:00,426.01,427.5,426.01,426.75,1942.0,426.01,427.5,426.01,426.75,1942.0
2020-11-10 14:20:00,427.13,429.48,426.38,429.41,1500.0,427.13,429.48,426.38,429.41,1500.0
2020-11-10 14:25:00,429.97,429.97,427.9,427.91,1956.0,429.97,429.97,427.9,427.91,1956.0
2020-11-10 14:30:00,428.52,430.54,428.52,430.54,1500.0,428.52,430.54,428.52,430.54,1500.0
2020-11-10 14:35:00,430.88,431.61,429.89,431.15,1508.0,430.88,431.61,429.89,431.15,1508.0
2020-11-10 14:40:00,431.0,431.0,429.12,429.13,1506.0,431.0,431.0,429.12,429.13,1506.0
2020-11-10 14:45:00,428.52,430.16,428.52,429.96,1700.0,428.52,430.16,428.52,429.96,1700.0
2020-11-10 14:50:00,430.19,432.15,430.19,432.11,905.0,430.19,432.15,430.19,432.11,905.0
2020-11-10 14:55:00,431.73,432.25,431.23,431.37,2800.0,431.73,432.25,431.23,431.37,2800.0
2020-11-10 15:00:00,431.94,431.95,431.07,431.21,1809.0,431.94,431.95,431.07,431.21,1809.0
2020-11-10 15:05:00,431.42,431.42,430.73,430.78,1000.0,431.42,431.42,430.73,430.78,1000.0
2020-11-10 15:10:00,431.31,431.46,430.67,430.82,1400.0,431.31,431.46,430.67,430.82,1400.0
2020-11-10 15:15:00,431.09,432.48,431.09,432.48,1200.0,431.09,432.48,431.09,432.48,1200.0
2020-11-10 15:20:00,432.55,433.36,431.78,432.12,800.0,432.55,433.36,431.78,432.12,800.0
2020-11-10 15:25:00,432.15,432.85,432.06,432.42,2199.0,432.15,432.85,432.06,432.42,2199.0
2020-11-10 15:30:00,432.42,432.82,432.05,432.05,2100.0,432.42,432.82,432.05,432.05,2100.0
2020-11-10 15:35:00,431.8,432.39,431.09,432.23,2100.0,431.8,432.39,431.09,432.23,2100.0
2020-11-10 15:40:00,432.49,433.99,432.49,433.77,2350.0,432.49,433.99,432.49,433.77,2350.0
2020-11-10 15:45:00,433.46,434.0,432.54,433.66,4572.0,433.46,434.0,432.54,433.66,4572.0
2020-11-10 15:50:00,433.74,436.16,431.0,432.09,13342.0,433.74,436.16,431.0,432.09,13342.0
2020-11-10 15:55:00,432.5,434.99,431.53,432.85,25605.0,432.5,434.99,431.53,432.85,25605.0
2020-11-11 09:30:00,450.0,471.13,443.53,463.05,12516.0,450.0,471.13,443.53,463.05,12516.0
2020-11-11 09:35:00,454.29,456.98,454.2,454.63,1805.0,454.29,456.98,454.2,454.63,1805.0
2020-11-11 09:40:00,455.0,456.76,454.91,455.0,2320.0,455.0,456.76,454.91,455.0,2320.0
2020-11-11 09:45:00,456.0,460.06,455.0,460.06,6254.0,456.0,460.06,455.0,460.06,6254.0
2020-11-11 09:50:00,460.41,472.23,460.4,465.24,19526.0,460.41,472.23,460.4,465.24,19526.0
2020-11-11 09:55:00,465.0,467.13,459.65,465.0,9801.0,465.0,467.13,459.65,465.0,9801.0
2020-11-11 10:00:00,464.61,465.9,463.15,463.95,3050.0,464.61,465.9,463.15,463.95,3050.0
2020-11-11 10:05:00,462.23,465.0,460.56,461.73,1800.0,462.23,465.0,460.56,461.73,1800.0
2020-11-11 10:10:00,461.73,461.73,459.97,459.98,1208.0,461.73,461.73,459.97,459.98,1208.0
2020-11-11 10:15:00,461.73,462.22,460.92,461.79,632.0,461.73,462.22,460.92,461.79,632.0
2020-11-11 10:20:00,461.34,461.34,459.51,460.37,1100.0,461.34,461.34,459.51,460.37,1100.0
2020-11-11 10:25:00,460.37,462.5,459.47,462.5,2200.0,460.37,462.5,459.47,462.5,2200.0
2020-11-11 10:30:00,462.5,462.5,462.5,462.5,0.0,462.5,462.5,462.5,462.5,0.0
2020-11-11 10:35:00,463.32,469.0,462.01,466.88,9220.0,463.32,469.0,462.01,466.88,9220.0
2020-11-11 10:40:00,468.52,474.99,462.81,462.81,8942.0,468.52,474.99,462.81,462.81,8942.0
2020-11-11 10:45:00,462.22,463.83,461.0,461.0,600.0,462.22,463.83,461.0,461.0,600.0
2020-11-11 10:50:00,460.63,460.63,459.56,459.56,900.0,460.63,460.63,459.56,459.56,900.0
2020-11-11 10:55:00,459.36,461.0,458.02,459.92,3639.0,459.36,461.0,458.02,459.92,3639.0
2020-11-11 11:00:00,458.7,459.0,458.6,458.6,400.0,458.7,459.0,458.6,458.6,400.0
2020-11-11 11:05:00,458.29,459.4,457.79,458.27,3679.0,458.29,459.4,457.79,458.27,3679.0
2020-11-11 11:10:00,458.3,459.99,457.99,459.99,2023.0,458.3,459.99,457.99,459.99,2023.0
2020-11-11 11:15:00,460.34,460.34,460.34,460.34,100.0,460.34,460.34,460.34,460.34,100.0
2020-11-11 11:20:00,461.0,461.77,460.14,461.27,1700.0,461.0,461.77,460.14,461.27,1700.0
2020-11-11 11:25:00,461.06,462.12,460.31,460.31,495.0,461.06,462.12,460.31,460.31,495.0
2020-11-11 11:30:00,461.74,461.74,460.59,461.0,500.0,461.74,461.74,460.59,461.0,500.0
2020-11-11 11:35:00,461.45,461.46,461.45,461.45,100.0,461.45,461.46,461.45,461.45,100.0
2020-11-11 11:40:00,461.28,462.81,460.61,462.38,1500.0,461.28,462.81,460.61,462.38,1500.0
2020-11-11 11:45:00,461.25,461.86,461.18,461.85,1400.0,461.25,461.86,461.18,461.85,1400.0
2020-11-11 11:50:00,462.02,462.02,461.79,461.79,600.0,462.02,462.02,461.79,461.79,600.0
2020-11-11 11:55:00,460.72,462.01,459.69,462.01,2080.0,460.72,462.01,459.69,462.01,2080.0
2020-11-11 12:00:00,461.26,461.59,459.95,461.2,1802.0,461.26,461.59,459.95,461.2,1802.0
2020-11-11 12:05:00,461.64,465.59,461.61,465.59,2200.0,461.64,465.59,461.61,465.59,2200.0
2020-11-11 12:10:00,467.16,467.16,465.96,465.98,400.0,467.16,467.16,465.96,465.98,400.0
2020-11-11 12:15:00,465.59,465.59,464.75,464.75,2124.0,465.59,465.59,464.75,464.75,2124.0
2020-11-11 12:20:00,464.83,464.98,464.19,464.98,720.0,464.83,464.98,464.19,464.98,720.0
2020-11-11 12:25:00,463.6,463.66,463.44,463.44,400.0,463.6,463.66,463.44,463.44,400.0
2020-11-11 12:30:00,464.26,464.26,463.07,463.33,1455.0,464.26,464.26,463.07,463.33,1455.0
2020-11-11 12:35:00,463.52,463.52,461.83,461.83,2498.0,463.52,463.52,461.83,461.83,2498.0
2020-11-11 12:40:00,461.38,461.78,461.19,461.45,1100.0,461.38,461.78,461.19,461.45,1100.0
2020-11-11 12:45:00,461.63,461.63,459.95,459.95,1500.0,461.63,461.63,459.95,459.95,1500.0
2020-11-11 12:50:00,460.19,460.47,460.19,460.43,800.0,460.19,460.47,460.19,460.43,800.0
2020-11-11 12:55:00,460.49,462.66,460.48,462.66,1633.0,460.49,462.66,460.48,462.66,1633.0
2020-11-11 13:00:00,462.92,464.18,462.92,463.82,1100.0,462.92,464.18,462.92,463.82,1100.0
2020-11-11 13:05:00,463.66,463.77,463.66,463.77,200.0,463.66,463.77,463.66,463.77,200.0
2020-11-11 13:10:00,464.16,464.16,464.16,464.16,100.0,464.16,464.16,464.16,464.16,100.0
2020-11-11 13:15:00,463.13,463.3,462.49,462.49,600.0,463.13,463.3,462.49,462.49,600.0
2020-11-11 13:20:00,461.99,462.36,461.62,461.62,1400.0,461.99,462.36,461.62,461.62,1400.0
2020-11-11 13:25:00,461.34,461.63,460.49,460.49,1367.0,461.34,461.63,460.49,460.49,1367.0
2020-11-11 13:30:00,460.46,460.46,460.46,460.46,1000.0,460.46,460.46,460.46,460.46,1000.0
2020-11-11 13:35:00,460.94,460.94,460.93,460.94,196.0,460.94,460.94,460.93,460.94,196.0
2020-11-11 13:40:00,461.25,468.32,461.22,464.82,16230.0,461.25,468.32,461.22,464.82,16230.0
2020-11-11 13:45:00,464.57,464.63,464.0,464.0,600.0,464.57,464.63,464.0,464.0,600.0
2020-11-11 13:50:00,464.0,466.0,464.0,465.77,6845.0,464.0,466.0,464.0,465.77,6845.0
2020-11-11 13:55:00,466.96,467.74,465.73,466.44,1250.0,466.96,467.74,465.73,466.44,1250.0
2020-11-11 14:00:00,467.0,467.11,467.0,467.04,589.0,467.0,467.11,467.0,467.04,589.0
2020-11-11 14:05:00,467.0,469.94,467.0,468.88,5540.0,467.0,469.94,467.0,468.88,5540.0
2020-11-11 14:10:00,470.87,472.04,470.13,471.33,6556.0,470.87,472.04,470.13,471.33,6556.0
2020-11-11 14:15:00,471.29,472.13,470.6,471.29,1100.0,471.29,472.13,470.6,471.29,1100.0
2020-11-11 14:20:00,471.28,471.93,470.8,470.81,600.0,471.28,471.93,470.8,470.81,600.0
2020-11-11 14:25:00,471.35,471.35,469.12,469.12,1000.0,471.35,471.35,469.12,469.12,1000.0
2020-11-11 14:30:00,468.67,469.59,468.31,469.2,1344.0,468.67,469.59,468.31,469.2,1344.0
2020-11-11 14:35:00,468.62,469.83,468.27,469.83,2146.0,468.62,469.83,468.27,469.83,2146.0
2020-11-11 14:40:00,468.5,472.33,468.5,472.33,1500.0,468.5,472.33,468.5,472.33,1500.0
2020-11-11 14:45:00,471.26,471.43,469.82,470.1,1200.0,471.26,471.43,469.82,470.1,1200.0
2020-11-11 14:50:00,470.12,470.35,469.55,469.75,700.0,470.12,470.35,469.55,469.75,700.0
2020-11-11 14:55:00,469.82,470.88,469.44,470.28,1300.0,469.82,470.88,469.44,470.28,1300.0
2020-11-11 15:00:00,471.05,471.05,469.9,470.28,1800.0,471.05,471.05,469.9,470.28,1800.0
2020-11-11 15:05:00,470.2,470.26,469.73,469.73,500.0,470.2,470.26,469.73,469.73,500.0
2020-11-11 15:10:00,469.61,471.43,469.6,470.47,900.0,469.61,471.43,469.6,470.47,900.0
2020-11-11 15:15:00,469.89,471.54,469.27,471.54,1031.0,469.89,471.54,469.27,471.54,1031.0
2020-11-11 15:20:00,469.9,470.12,468.82,468.82,2100.0,469.9,470.12,468.82,468.82,2100.0
2020-11-11 15:25:00,469.36,470.15,468.83,469.41,2063.0,469.36,470.15,468.83,469.41,2063.0
2020-11-11 15:30:00,469.39,471.66,469.38,471.01,3000.0,469.39,471.66,469.38,471.01,3000.0
2020-11-11 15:35:00,470.65,470.81,468.84,470.81,2800.0,470.65,470.81,468.84,470.81,2800.0
2020-11-11 15:40:00,470.26,471.55,470.07,471.03,2200.0,470.26,471.55,470.07,471.03,2200.0
2020-11-11 15:45:00,470.53,472.54,470.46,472.54,4105.0,470.53,472.54,470.46,472.54,4105.0
2020-11-11 15:50:00,472.57,472.99,470.85,472.09,9188.0,472.57,472.99,470.85,472.09,9188.0
2020-11-11 15:55:00,471.87,473.42,471.19,471.78,21060.0,471.87,473.42,471.19,471.78,21060.0
2020-11-12 09:30:00,473.21,473.21,472.19,472.19,1495.0,473.21,473.21,472.19,472.19,1495.0
2020-11-12 09:35:00,472.57,472.57,471.46,471.46,200.0,472.57,472.57,471.46,471.46,200.0
2020-11-12 09:40:00,469.27,470.82,466.83,466.83,300.0,469.27,470.82,466.83,466.83,300.0
2020-11-12 09:45:00,468.86,468.86,466.77,466.77,300.0,468.86,468.86,466.77,466.77,300.0
2020-11-12 09:50:00,465.17,465.74,462.26,462.26,525.0,465.17,465.74,462.26,462.26,525.0
2020-11-12 09:55:00,463.19,463.19,457.68,457.71,1627.0,463.19,463.19,457.68,457.71,1627.0
2020-11-12 10:00:00,458.51,463.14,458.14,459.04,1515.0,458.51,463.14,458.14,459.04,1515.0
2020-11-12 10:05:00,458.85,460.5,458.85,459.17,900.0,458.85,460.5,458.85,459.17,900.0
2020-11-12 10:10:00,459.16,460.24,459.16,460.24,541.0,459.16,460.24,459.16,460.24,541.0
2020-11-12 10:15:00,461.36,461.36,459.9,460.43,500.0,461.36,461.36,459.9,460.43,500.0
2020-11-12 10:20:00,460.99,462.61,460.99,462.61,400.0,460.99,462.61,460.99,462.61,400.0
2020-11-12 10:25:00,462.68,464.39,461.79,464.39,828.0,462.68,464.39,461.79,464.39,828.0
2020-11-12 10:30:00,462.98,462.98,462.98,462.98,100.0,462.98,462.98,462.98,462.98,100.0
2020-11-12 10:35:00,464.26,466.99,463.52,466.99,900.0,464.26,466.99,463.52,466.99,900.0
2020-11-12 10:40:00,466.65,466.65,464.6,464.62,900.0,466.65,466.65,464.6,464.62,900.0
2020-11-12 10:45:00,464.3,464.3,463.28,463.29,400.0,464.3,464.3,463.28,463.29,400.0
2020-11-12 10:50:00,461.18,461.18,460.8,460.8,300.0,461.18,461.18,460.8,460.8,300.0
2020-11-12 10:55:00,460.83,461.2,460.69,460.81,670.0,460.83,461.2,460.69,460.81,670.0
2020-11-12 11:00:00,460.94,460.98,460.93,460.98,200.0,460.94,460.98,460.93,460.98,200.0
2020-11-12 11:05:00,461.87,462.71,461.87,462.71,200.0,461.87,462.71,461.87,462.71,200.0
2020-11-12 11:10:00,462.79,463.5,462.69,463.5,1000.0,462.79,463.5,462.69,463.5,1000.0
2020-11-12 11:15:00,462.98,463.53,462.54,463.53,1800.0,462.98,463.53,462.54,463.53,1800.0
2020-11-12 11:20:00,463.27,463.27,462.82,463.07,300.0,463.27,463.27,462.82,463.07,300.0
2020-11-12 11:25:00,463.31,463.31,462.96,462.96,200.0,463.31,463.31,462.96,462.96,200.0
2020-11-12 11:30:00,462.41,462.88,462.41,462.78,500.0,462.41,462.88,462.41,462.78,500.0
2020-11-12 11:35:00,462.7,463.47,461.49,462.36,1500.0,462.7,463.47,461.49,462.36,1500.0
2020-11-12 11:40:00,461.71,462.89,461.7,461.98,700.0,461.71,462.89,461.7,461.98,700.0
2020-11-12 11:45:00,463.04,463.04,462.45,462.45,200.0,463.04,463.04,462.45,462.45,200.0
2020-11-12 11:50:00,462.47,462.47,462.47,462.47,100.0,462.47,462.47,462.47,462.47,100.0
2020-11-12 11:55:00,462.21,463.89,462.2,463.63,562.0,462.21,463.89,462.2,463.63,562.0
2020-11-12 12:00:00,463.41,463.94,463.41,463.94,200.0,463.41,463.94,463.41,463.94,200.0
2020-11-12 12:05:00,463.46,463.48,463.05,463.05,300.0,463.46,463.48,463.05,463.05,300.0
2020-11-12 12:10:00,463.78,463.87,462.87,462.87,529.0,463.78,463.87,462.87,462.87,529.0
2020-11-12 12:15:00,463.76,463.76,463.76,463.76,100.0,463.76,463.76,463.76,463.76,100.0
2020-11-12 12:20:00,462.91,463.77,462.91,463.77,200.0,462.91,463.77,462.91,463.77,200.0
2020-11-12 12:25:00,463.01,463.01,461.59,461.59,700.0,463.01,463.01,461.59,461.59,700.0
2020-11-12 12:30:00,462.12,462.12,461.66,461.66,200.0,462.12,462.12,461.66,461.66,200.0
2020-11-12 12:35:00,460.95,460.95,460.15,460.15,300.0,460.95,460.95,460.15,460.15,300.0
2020-11-12 12:40:00,460.54,460.69,459.61,460.2,901.0,460.54,460.69,459.61,460.2,901.0
2020-11-12 12:45:00,460.04,460.04,459.36,459.36,300.0,460.04,460.04,459.36,459.36,300.0
2020-11-12 12:50:00,459.9,460.21,458.98,460.07,1823.0,459.9,460.21,458.98,460.07,1823.0
2020-11-12 12:55:00,460.18,460.18,459.33,459.6,910.0,460.18,460.18,459.33,459.6,910.0
2020-11-12 13:00:00,459.77,460.42,459.6,460.42,800.0,459.77,460.42,459.6,460.42,800.0
2020-11-12 13:05:00,459.73,460.0,459.41,459.41,700.0,459.73,460.0,459.41,459.41,700.0
2020-11-12 13:10:00,459.33,459.75,459.06,459.42,1200.0,459.33,459.75,459.06,459.42,1200.0
2020-11-12 13:15:00,460.16,460.16,460.0,460.0,200.0,460.16,460.16,460.0,460.0,200.0
2020-11-12 13:20:00,460.0,461.14,459.03,461.14,708.0,460.0,461.14,459.03,461.14,708.0
2020-11-12 13:25:00,461.14,461.14,461.14,461.14,0.0,461.14,461.14,461.14,461.14,0.0
2020-11-12 13:30:00,459.0,461.33,458.87,460.72,1777.0,459.0,461.33,458.87,460.72,1777.0
2020-11-12 13:35:00,461.49,461.49,460.46,460.47,264.0,461.49,461.49,460.46,460.47,264.0
2020-11-12 13:40:00,460.64,460.64,460.64,460.64,100.0,460.64,460.64,460.64,460.64,100.0
2020-11-12 13:45:00,460.28,460.58,460.28,460.58,200.0,460.28,460.58,460.28,460.58,200.0
2020-11-12 13:50:00,460.58,462.17,460.58,462.07,522.0,460.58,462.17,460.58,462.07,522.0
2020-11-12 13:55:00,461.41,461.41,461.4,461.41,100.0,461.41,461.41,461.4,461.41,100.0
2020-11-12 14:00:00,461.63,461.63,461.62,461.63,100.0,461.63,461.63,461.62,461.63,100.0
2020-11-12 14:05:00,461.67,461.67,460.64,460.88,925.0,461.67,461.67,460.64,460.88,925.0
2020-11-12 14:10:00,460.78,460.78,460.67,460.67,200.0,460.78,460.78,460.67,460.67,200.0
2020-11-12 14:15:00,460.49,461.45,460.49,461.25,1109.0,460.49,461.45,460.49,461.25,1109.0
2020-11-12 14:20:00,462.07,462.18,461.45,461.61,600.0,462.07,462.18,461.45,461.61,600.0
2020-11-12 14:25:00,461.77,462.34,461.43,461.44,400.0,461.77,462.34,461.43,461.44,400.0
2020-11-12 14:30:00,461.25,462.03,460.96,460.96,907.0,461.25,462.03,460.96,460.96,907.0
2020-11-12 14:35:00,462.06,462.06,461.23,461.25,314.0,462.06,462.06,461.23,461.25,314.0
2020-11-12 14:40:00,461.25,461.25,461.25,461.25,0.0,461.25,461.25,461.25,461.25,0.0
2020-11-12 14:45:00,461.05,461.05,460.18,460.18,300.0,461.05,461.05,460.18,460.18,300.0
2020-11-12 14:50:00,460.85,462.13,460.85,462.02,673.0,460.85,462.13,460.85,462.02,673.0
2020-11-12 14:55:00,460.19,461.08,460.19,461.08,200.0,460.19,461.08,460.19,461.08,200.0
2020-11-12 15:00:00,460.03,460.72,460.03,460.72,505.0,460.03,460.72,460.03,460.72,505.0
2020-11-12 15:05:00,459.98,460.46,459.92,460.15,750.0,459.98,460.46,459.92,460.15,750.0
2020-11-12 15:10:00,459.84,460.76,459.83,460.75,300.0,459.84,460.76,459.83,460.75,300.0
2020-11-12 15:15:00,460.7,461.06,460.22,461.06,510.0,460.7,461.06,460.22,461.06,510.0
2020-11-12 15:20:00,460.88,460.88,460.87,460.88,100.0,460.88,460.88,460.87,460.88,100.0
2020-11-12 15:25:00,461.3,461.3,460.28,460.99,1100.0,461.3,461.3,460.28,460.99,1100.0
2020-11-12 15:30:00,460.29,461.61,460.28,461.61,13900.0,460.29,461.61,460.28,461.61,13900.0
2020-11-12 15:35:00,461.61,461.61,459.54,460.29,1746.0,461.61,461.61,459.54,460.29,1746.0
2020-11-12 15:40:00,460.58,460.69,459.21,459.95,1378.0,460.58,460.69,459.21,459.95,1378.0
2020-11-12 15:45:00,459.71,460.7,459.22,460.7,2928.0,459.71,460.7,459.22,460.7,2928.0
2020-11-12 15:50:00,461.03,462.32,459.81,462.02,4250.0,461.03,462.32,459.81,462.02,4250.0
2020-11-12 15:55:00,461.41,462.77,461.41,461.77,8002.0,461.41,462.77,461.41,461.77,8002.0
2020-11-13 09:30:00,467.71,468.98,467.71,468.98,1829.0,467.71,468.98,467.71,468.98,1829.0
2020-11-13 09:35:00,468.98,468.98,468.98,468.98,0.0,468.98,468.98,468.98,468.98,0.0
2020-11-13 09:40:00,469.05,474.66,469.05,472.69,2350.0,469.05,474.66,469.05,472.69,2350.0
2020-11-13 09:45:00,474.69,474.69,472.39,473.64,1900.0,474.69,474.69,472.39,473.64,1900.0
2020-11-13 09:50:00,473.21,473.83,471.88,472.03,1478.0,473.21,473.83,471.88,472.03,1478.0
2020-11-13 09:55:00,472.24,473.84,471.92,473.2,1100.0,472.24,473.84,471.92,473.2,1100.0
2020-11-13 10:00:00,472.96,473.83,472.56,473.83,984.0,472.96,473.83,472.56,473.83,984.0
2020-11-13 10:05:00,473.49,473.49,472.63,472.63,500.0,473.49,473.49,472.63,472.63,500.0
2020-11-13 10:10:00,472.15,472.15,468.75,469.0,800.0,472.15,472.15,468.75,469.0,800.0
2020-11-13 10:15:00,469.73,469.73,468.57,468.58,600.0,469.73,469.73,468.57,468.58,600.0
2020-11-13 10:20:00,469.52,470.19,469.52,470.18,500.0,469.52,470.19,469.52,470.18,500.0
2020-11-13 10:25:00,469.82,469.82,469.82,469.82,100.0,469.82,469.82,469.82,469.82,100.0
2020-11-13 10:30:00,470.14,470.52,470.12,470.52,500.0,470.14,470.52,470.12,470.52,500.0
2020-11-13 10:35:00,468.06,468.35,468.05,468.35,200.0,468.06,468.35,468.05,468.35,200.0
2020-11-13 10:40:00,468.9,470.86,468.89,470.86,300.0,468.9,470.86,468.89,470.86,300.0
2020-11-13 10:45:00,471.64,472.83,471.39,471.39,800.0,471.64,472.83,471.39,471.39,800.0
2020-11-13 10:50:00,471.6,471.6,470.37,470.37,700.0,471.6,471.6,470.37,470.37,700.0
2020-11-13 10:55:00,470.09,470.09,467.98,469.61,900.0,470.09,470.09,467.98,469.61,900.0
2020-11-13 11:00:00,469.89,470.35,469.52,469.62,1400.0,469.89,470.35,469.52,469.62,1400.0
2020-11-13 11:05:00,469.78,471.99,469.77,471.99,900.0,469.78,471.99,469.77,471.99,900.0
2020-11-13 11:10:00,470.75,471.34,470.75,471.34,200.0,470.75,471.34,470.75,471.34,200.0
2020-11-13 11:15:00,470.92,471.99,469.8,471.99,559.0,470.92,471.99,469.8,471.99,559.0
2020-11-13 11:20:00,470.95,471.0,470.95,470.95,300.0,470.95,471.0,470.95,470.95,300.0
2020-11-13 11:25:00,470.95,470.95,470.95,470.95,0.0,470.95,470.95,470.95,470.95,0.0
2020-11-13 11:30:00,470.28,470.28,470.28,470.28,300.0,470.28,470.28,470.28,470.28,300.0
2020-11-13 11:35:00,470.87,471.69,470.63,471.69,700.0,470.87,471.69,470.63,471.69,700.0
2020-11-13 11:40:00,471.75,471.76,470.57,470.57,690.0,471.75,471.76,470.57,470.57,690.0
2020-11-13 11:45:00,471.05,472.93,470.88,472.93,4136.0,471.05,472.93,470.88,472.93,4136.0
2020-11-13 11:50:00,473.55,473.55,472.99,473.0,200.0,473.55,473.55,472.99,473.0,200.0
2020-11-13 11:55:00,473.83,473.93,472.98,473.73,986.0,473.83,473.93,472.98,473.73,986.0
2020-11-13 12:00:00,473.43,473.57,472.7,472.71,1020.0,473.43,473.57,472.7,472.71,1020.0
2020-11-13 12:05:00,472.68,472.68,472.67,472.68,100.0,472.68,472.68,472.67,472.68,100.0
2020-11-13 12:10:00,471.61,471.61,471.61,471.61,100.0,471.61,471.61,471.61,471.61,100.0
2020-11-13 12:15:00,472.4,472.4,472.4,472.4,100.0,472.4,472.4,472.4,472.4,100.0
2020-11-13 12:20:00,472.81,472.81,472.81,472.81,100.0,472.81,472.81,472.81,472.81,100.0
2020-11-13 12:25:00,472.81,472.81,472.81,472.81,0.0,472.81,472.81,472.81,472.81,0.0
2020-11-13 12:30:00,471.22,471.44,470.97,471.27,800.0,471.22,471.44,470.97,471.27,800.0
2020-11-13 12:35:00,471.49,471.49,471.45,471.45,200.0,471.49,471.49,471.45,471.45,200.0
2020-11-13 12:40:00,471.45,471.45,471.45,471.45,0.0,471.45,471.45,471.45,471.45,0.0
2020-11-13 12:45:00,471.45,471.45,471.45,471.45,0.0,471.45,471.45,471.45,471.45,0.0
2020-11-13 12:50:00,472.0,472.02,472.0,472.02,200.0,472.0,472.02,472.0,472.02,200.0
2020-11-13 12:55:00,472.02,472.46,472.01,472.16,503.0,472.02,472.46,472.01,472.16,503.0
2020-11-13 13:00:00,472.69,472.69,472.69,472.69,100.0,472.69,472.69,472.69,472.69,100.0
2020-11-13 13:05:00,472.17,472.54,472.07,472.18,1025.0,472.17,472.54,472.07,472.18,1025.0
2020-11-13 13:10:00,472.18,472.18,472.18,472.18,0.0,472.18,472.18,472.18,472.18,0.0
2020-11-13 13:15:00,472.6,472.6,472.38,472.39,200.0,472.6,472.6,472.38,472.39,200.0
2020-11-13 13:20:00,472.39,472.39,472.39,472.39,0.0,472.39,472.39,472.39,472.39,0.0
2020-11-13 13:25:00,472.39,472.39,472.39,472.39,0.0,472.39,472.39,472.39,472.39,0.0
2020-11-13 13:30:00,472.81,472.91,472.05,472.86,400.0,472.81,472.91,472.05,472.86,400.0
2020-11-13 13:35:00,472.48,472.79,472.43,472.44,500.0,472.48,472.79,472.43,472.44,500.0
2020-11-13 13:40:00,472.43,472.78,472.04,472.35,1185.0,472.43,472.78,472.04,472.35,1185.0
2020-11-13 13:45:00,472.84,472.92,472.83,472.92,200.0,472.84,472.92,472.83,472.92,200.0
2020-11-13 13:50:00,472.36,473.53,472.35,473.53,902.0,472.36,473.53,472.35,473.53,902.0
2020-11-13 13:55:00,472.97,473.88,472.97,473.67,1508.0,472.97,473.88,472.97,473.67,1508.0
2020-11-13 14:00:00,474.49,474.82,474.25,474.36,1093.0,474.49,474.82,474.25,474.36,1093.0
2020-11-13 14:05:00,473.51,474.77,473.51,474.24,363.0,473.51,474.77,473.51,474.24,363.0
2020-11-13 14:10:00,474.31,474.31,473.73,473.73,700.0,474.31,474.31,473.73,473.73,700.0
2020-11-13 14:15:00,474.13,474.34,473.53,473.53,600.0,474.13,474.34,473.53,473.53,600.0
2020-11-13 14:20:00,474.07,475.0,474.07,474.75,3449.0,474.07,475.0,474.07,474.75,3449.0
2020-11-13 14:25:00,474.78,474.78,472.65,472.65,700.0,474.78,474.78,472.65,472.65,700.0
2020-11-13 14:30:00,472.65,472.65,472.65,472.65,0.0,472.65,472.65,472.65,472.65,0.0
2020-11-13 14:35:00,472.75,473.16,472.69,473.16,400.0,472.75,473.16,472.69,473.16,400.0
2020-11-13 14:40:00,472.19,472.72,471.79,472.42,1100.0,472.19,472.72,471.79,472.42,1100.0
2020-11-13 14:45:00,472.31,472.7,472.31,472.43,400.0,472.31,472.7,472.31,472.43,400.0
2020-11-13 14:50:00,472.19,472.59,472.18,472.59,200.0,472.19,472.59,472.18,472.59,200.0
2020-11-13 14:55:00,473.04,473.04,473.04,473.04,100.0,473.04,473.04,473.04,473.04,100.0
2020-11-13 15:00:00,472.4,473.59,472.39,473.59,300.0,472.4,473.59,472.39,473.59,300.0
2020-11-13 15:05:00,473.01,473.74,473.01,473.51,1023.0,473.01,473.74,473.01,473.51,1023.0
2020-11-13 15:10:00,472.62,472.62,471.74,471.74,300.0,472.62,472.62,471.74,471.74,300.0
2020-11-13 15:15:00,472.51,472.51,472.15,472.31,700.0,472.51,472.51,472.15,472.31,700.0
2020-11-13 15:20:00,472.42,472.65,472.41,472.6,500.0,472.42,472.65,472.41,472.6,500.0
2020-11-13 15:25:00,472.52,473.2,472.02,472.5,1440.0,472.52,473.2,472.02,472.5,1440.0
2020-11-13 15:30:00,473.04,473.96,472.83,473.95,735.0,473.04,473.96,472.83,473.95,735.0
2020-11-13 15:35:00,474.36,474.7,474.31,474.58,2118.0,474.36,474.7,474.31,474.58,2118.0
2020-11-13 15:40:00,474.26,475.27,474.26,475.23,1407.0,474.26,475.27,474.26,475.23,1407.0
2020-11-13 15:45:00,475.56,475.9,474.81,475.9,2471.0,475.56,475.9,474.81,475.9,2471.0
2020-11-13 15:50:00,475.48,475.73,473.79,474.42,4853.0,475.48,475.73,473.79,474.42,4853.0
2020-11-13 15:55:00,473.37,474.04,472.28,473.28,9498.0,473.37,474.04,472.28,473.28,9498.0
2020-11-16 09:30:00,473.3,473.3,467.54,467.55,3846.0,473.3,473.3,467.54,467.55,3846.0
2020-11-16 09:35:00,468.54,470.61,468.54,469.48,500.0,468.54,470.61,468.54,469.48,500.0
2020-11-16 09:40:00,471.95,473.25,471.95,473.25,200.0,471.95,473.25,471.95,473.25,200.0
2020-11-16 09:45:00,472.99,472.99,472.99,472.99,100.0,472.99,472.99,472.99,472.99,100.0
2020-11-16 09:50:00,472.25,472.27,471.71,472.22,1400.0,472.25,472.27,471.71,472.22,1400.0
2020-11-16 09:55:00,471.97,472.05,470.69,472.05,996.0,471.97,472.05,470.69,472.05,996.0
2020-11-16 10:00:00,472.18,472.18,472.18,472.18,200.0,472.18,472.18,472.18,472.18,200.0
2020-11-16 10:05:00,472.94,472.94,472.17,472.17,200.0,472.94,472.94,472.17,472.17,200.0
2020-11-16 10:10:00,472.02,472.02,472.02,472.02,100.0,472.02,472.02,472.02,472.02,100.0
2020-11-16 10:15:00,473.08,473.08,472.25,472.25,200.0,473.08,473.08,472.25,472.25,200.0
2020-11-16 10:20:00,472.38,474.23,472.38,474.11,1850.0,472.38,474.23,472.38,474.11,1850.0
2020-11-16 10:25:00,474.12,474.12,474.0,474.12,400.0,474.12,474.12,474.0,474.12,400.0
2020-11-16 10:30:00,474.12,474.3,474.11,474.3,300.0,474.12,474.3,474.11,474.3,300.0
2020-11-16 10:35:00,474.16,475.01,473.96,475.01,700.0,474.16,475.01,473.96,475.01,700.0
2020-11-16 10:40:00,474.7,474.7,474.46,474.47,200.0,474.7,474.7,474.46,474.47,200.0
2020-11-16 10:45:00,474.91,474.99,473.99,474.81,406.0,474.91,474.99,473.99,474.81,406.0
2020-11-16 10:50:00,474.53,475.04,473.32,473.71,2063.0,474.53,475.04,473.32,473.71,2063.0
2020-11-16 10:55:00,473.71,473.71,473.71,473.71,0.0,473.71,473.71,473.71,473.71,0.0
2020-11-16 11:00:00,474.83,475.46,473.76,475.46,2917.0,474.83,475.46,473.76,475.46,2917.0
2020-11-16 11:05:00,475.41,476.59,475.13,475.35,1561.0,475.41,476.59,475.13,475.35,1561.0
2020-11-16 11:10:00,476.29,477.78,476.29,477.78,1000.0,476.29,477.78,476.29,477.78,1000.0
2020-11-16 11:15:00,477.36,477.36,477.08,477.08,461.0,477.36,477.36,477.08,477.08,461.0
2020-11-16 11:20:00,477.42,477.42,475.54,475.75,1300.0,477.42,477.42,475.54,475.75,1300.0
2020-11-16 11:25:00,475.2,475.2,474.62,474.71,400.0,475.2,475.2,474.62,474.71,400.0
2020-11-16 11:30:00,473.01,473.01,472.68,472.68,200.0,473.01,473.01,472.68,472.68,200.0
2020-11-16 11:35:00,473.31,473.31,471.46,471.46,700.0,473.31,473.31,471.46,471.46,700.0
2020-11-16 11:40:00,471.42,471.42,471.42,471.42,100.0,471.42,471.42,471.42,471.42,100.0
2020-11-16 11:45:00,471.67,472.36,471.55,472.36,300.0,471.67,472.36,471.55,472.36,300.0
2020-11-16 11:50:00,472.93,472.93,472.93,472.93,100.0,472.93,472.93,472.93,472.93,100.0
2020-11-16 11:55:00,472.79,473.25,472.51,473.17,1800.0,472.79,473.25,472.51,473.17,1800.0
2020-11-16 12:00:00,472.91,473.23,472.89,472.9,500.0,472.91,473.23,472.89,472.9,500.0
2020-11-16 12:05:00,472.9,472.9,472.12,472.12,300.0,472.9,472.9,472.12,472.12,300.0
2020-11-16 12:10:00,472.59,472.59,472.59,472.59,100.0,472.59,472.59,472.59,472.59,100.0
2020-11-16 12:15:00,472.11,472.12,472.1,472.12,200.0,472.11,472.12,472.1,472.12,200.0
2020-11-16 12:20:00,472.14,472.14,471.8,471.81,499.0,472.14,472.14,471.8,471.81,499.0
2020-11-16 12:25:00,471.5,471.53,471.29,471.29,556.0,471.5,471.53,471.29,471.29,556.0
2020-11-16 12:30:00,470.98,470.98,470.6,470.6,200.0,470.98,470.98,470.6,470.6,200.0
2020-11-16 12:35:00,471.45,471.45,470.72,470.72,400.0,471.45,471.45,470.72,470.72,400.0
2020-11-16 12:40:00,471.72,471.72,471.49,471.49,200.0,471.72,471.72,471.49,471.49,200.0
2020-11-16 12:45:00,471.49,471.49,471.49,471.49,0.0,471.49,471.49,471.49,471.49,0.0
2020-11-16 12:50:00,471.49,471.49,471.49,471.49,0.0,471.49,471.49,471.49,471.49,0.0
2020-11-16 12:55:00,470.81,471.07,470.53,470.77,1367.0,470.81,471.07,470.53,470.77,1367.0
2020-11-16 13:00:00,470.77,470.77,470.77,470.77,0.0,470.77,470.77,470.77,470.77,0.0
2020-11-16 13:05:00,470.77,470.77,470.77,470.77,0.0,470.77,470.77,470.77,470.77,0.0
2020-11-16 13:10:00,470.81,471.1,470.81,471.1,200.0,470.81,471.1,470.81,471.1,200.0
2020-11-16 13:15:00,471.1,471.28,470.81,471.28,500.0,471.1,471.28,470.81,471.28,500.0
2020-11-16 13:20:00,471.0,471.55,470.88,471.55,300.0,471.0,471.55,470.88,471.55,300.0
2020-11-16 13:25:00,470.82,470.82,470.82,470.82,200.0,470.82,470.82,470.82,470.82,200.0
2020-11-16 13:30:00,470.26,470.26,470.26,470.26,100.0,470.26,470.26,470.26,470.26,100.0
2020-11-16 13:35:00,469.61,469.62,468.75,468.75,300.0,469.61,469.62,468.75,468.75,300.0
2020-11-16 13:40:00,468.97,469.35,468.53,468.82,579.0,468.97,469.35,468.53,468.82,579.0
2020-11-16 13:45:00,470.06,470.06,469.51,469.51,200.0,470.06,470.06,469.51,469.51,200.0
2020-11-16 13:50:00,470.71,470.71,469.1,469.79,600.0,470.71,470.71,469.1,469.79,600.0
2020-11-16 13:55:00,469.78,470.57,468.17,468.21,4111.0,469.78,470.57,468.17,468.21,4111.0
2020-11-16 14:00:00,469.39,470.1,468.29,468.71,700.0,469.39,470.1,468.29,468.71,700.0
2020-11-16 14:05:00,469.38,469.38,469.24,469.31,323.0,469.38,469.38,469.24,469.31,323.0
2020-11-16 14:10:00,469.26,469.26,468.7,468.7,200.0,469.26,469.26,468.7,468.7,200.0
2020-11-16 14:15:00,468.81,468.81,468.81,468.81,100.0,468.81,468.81,468.81,468.81,100.0
2020-11-16 14:20:00,468.69,468.69,468.08,468.69,700.0,468.69,468.69,468.08,468.69,700.0
2020-11-16 14:25:00,469.09,469.09,468.14,468.14,600.0,469.09,469.09,468.14,468.14,600.0
2020-11-16 14:30:00,468.8,469.02,468.2,468.32,1100.0,468.8,469.02,468.2,468.32,1100.0
2020-11-16 14:35:00,468.32,468.32,468.32,468.32,0.0,468.32,468.32,468.32,468.32,0.0
2020-11-16 14:40:00,468.03,468.19,466.71,466.71,500.0,468.03,468.19,466.71,466.71,500.0
2020-11-16 14:45:00,467.73,468.19,467.68,467.69,300.0,467.73,468.19,467.68,467.69,300.0
2020-11-16 14:50:00,467.58,468.04,467.58,468.04,400.0,467.58,468.04,467.58,468.04,400.0
2020-11-16 14:55:00,467.3,467.91,467.24,467.42,500.0,467.3,467.91,467.24,467.42,500.0
2020-11-16 15:00:00,467.38,467.38,466.93,467.33,609.0,467.38,467.38,466.93,467.33,609.0
2020-11-16 15:05:00,467.11,467.12,466.69,466.69,300.0,467.11,467.12,466.69,466.69,300.0
2020-11-16 15:10:00,467.87,467.87,467.87,467.87,100.0,467.87,467.87,467.87,467.87,100.0
2020-11-16 15:15:00,468.73,470.22,468.73,469.36,700.0,468.73,470.22,468.73,469.36,700.0
2020-11-16 15:20:00,469.59,471.0,469.59,470.33,637.0,469.59,471.0,469.59,470.33,637.0
2020-11-16 15:25:00,470.63,471.35,470.0,470.0,900.0,470.63,471.35,470.0,470.0,900.0
2020-11-16 15:30:00,469.56,471.39,469.55,470.1,1000.0,469.56,471.39,469.55,470.1,1000.0
2020-11-16 15:35:00,470.7,471.37,470.28,471.23,3811.0,470.7,471.37,470.28,471.23,3811.0
2020-11-16 15:40:00,471.15,473.02,471.15,473.02,2000.0,471.15,473.02,471.15,473.02,2000.0
2020-11-16 15:45:00,473.01,473.5,472.48,473.25,2798.0,473.01,473.5,472.48,473.25,2798.0
2020-11-16 15:50:00,472.88,473.37,472.49,472.54,3085.0,472.88,473.37,472.49,472.54,3085.0
2020-11-16 15:55:00,472.4,473.25,472.01,473.19,26839.0,472.4,473.25,472.01,473.19,26839.0
2020-11-17 09:30:00,469.75,469.75,468.94,468.94,1415.0,469.75,469.75,468.94,468.94,1415.0
2020-11-17 09:35:00,467.89,467.89,467.89,467.89,200.0,467.89,467.89,467.89,467.89,200.0
2020-11-17 09:40:00,470.39,470.39,470.38,470.39,100.0,470.39,470.39,470.38,470.39,100.0
2020-11-17 09:45:00,470.0,470.0,469.35,469.67,400.0,470.0,470.0,469.35,469.67,400.0
2020-11-17 09:50:00,468.07,468.07,468.07,468.07,100.0,468.07,468.07,468.07,468.07,100.0
2020-11-17 09:55:00,468.07,468.07,468.07,468.07,0.0,468.07,468.07,468.07,468.07,0.0
2020-11-17 10:00:00,468.07,468.07,468.07,468.07,0.0,468.07,468.07,468.07,468.07,0.0
2020-11-17 10:05:00,469.15,469.15,469.15,469.15,100.0,469.15,469.15,469.15,469.15,100.0
2020-11-17 10:10:00,469.16,469.16,469.15,469.16,100.0,469.16,469.16,469.15,469.16,100.0
2020-11-17 10:15:00,469.15,469.15,469.13,469.14,200.0,469.15,469.15,469.13,469.14,200.0
2020-11-17 10:20:00,469.53,470.8,469.53,470.8,900.0,469.53,470.8,469.53,470.8,900.0
2020-11-17 10:25:00,471.08,471.08,469.13,469.13,1688.0,471.08,471.08,469.13,469.13,1688.0
2020-11-17 10:30:00,470.3,470.46,469.24,470.46,600.0,470.3,470.46,469.24,470.46,600.0
2020-11-17 10:35:00,469.56,470.15,469.56,470.15,300.0,469.56,470.15,469.56,470.15,300.0
2020-11-17 10:40:00,470.87,472.82,470.87,472.81,1100.0,470.87,472.82,470.87,472.81,1100.0
2020-11-17 10:45:00,473.14,473.14,473.13,473.14,100.0,473.14,473.14,473.13,473.14,100.0
2020-11-17 10:50:00,472.97,473.01,472.96,473.01,200.0,472.97,473.01,472.96,473.01,200.0
2020-11-17 10:55:00,473.87,474.25,473.87,474.25,300.0,473.87,474.25,473.87,474.25,300.0
2020-11-17 11:00:00,474.72,475.07,474.39,474.39,400.0,474.72,475.07,474.39,474.39,400.0
2020-11-17 11:05:00,474.84,474.84,473.13,474.3,517.0,474.84,474.84,473.13,474.3,517.0
2020-11-17 11:10:00,474.13,474.13,473.9,474.11,300.0,474.13,474.13,473.9,474.11,300.0
2020-11-17 11:15:00,474.09,474.09,474.09,474.09,200.0,474.09,474.09,474.09,474.09,200.0
2020-11-17 11:20:00,473.52,474.07,473.11,473.59,800.0,473.52,474.07,473.11,473.59,800.0
2020-11-17 11:25:00,473.58,473.58,473.02,473.02,300.0,473.58,473.58,473.02,473.02,300.0
2020-11-17 11:30:00,473.06,473.2,473.06,473.2,400.0,473.06,473.2,473.06,473.2,400.0
2020-11-17 11:35:00,474.0,474.15,474.0,474.15,300.0,474.0,474.15,474.0,474.15,300.0
2020-11-17 11:40:00,475.05,475.72,475.05,475.72,300.0,475.05,475.72,475.05,475.72,300.0
2020-11-17 11:45:00,475.72,475.72,475.72,475.72,0.0,475.72,475.72,475.72,475.72,0.0
2020-11-17 11:50:00,474.74,475.04,474.74,475.04,200.0,474.74,475.04,474.74,475.04,200.0
2020-11-17 11:55:00,475.59,475.59,475.59,475.59,100.0,475.59,475.59,475.59,475.59,100.0
2020-11-17 12:00:00,475.9,475.96,475.8,475.86,500.0,475.9,475.96,475.8,475.86,500.0
2020-11-17 12:05:00,476.49,476.49,476.21,476.28,400.0,476.49,476.49,476.21,476.28,400.0
2020-11-17 12:10:00,476.64,477.3,476.64,477.3,600.0,476.64,477.3,476.64,477.3,600.0
2020-11-17 12:15:00,477.3,477.3,477.3,477.3,0.0,477.3,477.3,477.3,477.3,0.0
2020-11-17 12:20:00,476.59,476.59,476.59,476.59,100.0,476.59,476.59,476.59,476.59,100.0
2020-11-17 12:25:00,477.16,477.16,477.16,477.16,100.0,477.16,477.16,477.16,477.16,100.0
2020-11-17 12:30:00,476.98,476.98,476.94,476.95,300.0,476.98,476.98,476.94,476.95,300.0
2020-11-17 12:35:00,477.2,477.2,477.2,477.2,100.0,477.2,477.2,477.2,477.2,100.0
2020-11-17 12:40:00,477.2,477.2,477.2,477.2,0.0,477.2,477.2,477.2,477.2,0.0
2020-11-17 12:45:00,477.24,477.36,477.24,477.36,200.0,477.24,477.36,477.24,477.36,200.0
2020-11-17 12:50:00,477.01,477.01,476.88,476.88,200.0,477.01,477.01,476.88,476.88,200.0
2020-11-17 12:55:00,476.99,476.99,476.39,476.69,615.0,476.99,476.99,476.39,476.69,615.0
2020-11-17 13:00:00,476.11,476.42,475.86,475.86,800.0,476.11,476.42,475.86,475.86,800.0
2020-11-17 13:05:00,476.06,476.06,476.06,476.06,100.0,476.06,476.06,476.06,476.06,100.0
2020-11-17 13:10:00,476.69,476.88,476.46,476.88,923.0,476.69,476.88,476.46,476.88,923.0
2020-11-17 13:15:00,477.2,477.77,477.19,477.74,886.0,477.2,477.77,477.19,477.74,886.0
2020-11-17 13:20:00,477.95,478.0,477.82,477.83,1000.0,477.95,478.0,477.82,477.83,1000.0
2020-11-17 13:25:00,478.22,478.33,477.56,477.57,500.0,478.22,478.33,477.56,477.57,500.0
2020-11-17 13:30:00,477.57,477.57,477.57,477.57,0.0,477.57,477.57,477.57,477.57,0.0
2020-11-17 13:35:00,477.57,477.85,476.52,477.84,2088.0,477.57,477.85,476.52,477.84,2088.0
2020-11-17 13:40:00,476.97,476.97,476.97,476.97,100.0,476.97,476.97,476.97,476.97,100.0
2020-11-17 13:45:00,476.64,476.64,475.94,476.59,923.0,476.64,476.64,475.94,476.59,923.0
2020-11-17 13:50:00,475.94,475.94,474.7,474.76,600.0,475.94,475.94,474.7,474.76,600.0
2020-11-17 13:55:00,474.76,474.76,474.76,474.76,0.0,474.76,474.76,474.76,474.76,0.0
2020-11-17 14:00:00,474.76,474.76,474.76,474.76,0.0,474.76,474.76,474.76,474.76,0.0
2020-11-17 14:05:00,476.1,476.49,476.1,476.49,700.0,476.1,476.49,476.1,476.49,700.0
2020-11-17 14:10:00,476.73,477.43,476.73,477.43,400.0,476.73,477.43,476.73,477.43,400.0
2020-11-17 14:15:00,478.02,478.51,477.37,478.51,600.0,478.02,478.51,477.37,478.51,600.0
2020-11-17 14:20:00,478.51,478.51,478.51,478.51,0.0,478.51,478.51,478.51,478.51,0.0
2020-11-17 14:25:00,479.63,480.0,479.63,480.0,1025.0,479.63,480.0,479.63,480.0,1025.0
2020-11-17 14:30:00,479.3,479.3,479.23,479.24,200.0,479.3,479.3,479.23,479.24,200.0
2020-11-17 14:35:00,480.36,480.37,479.18,479.83,700.0,480.36,480.37,479.18,479.83,700.0
2020-11-17 14:40:00,479.39,479.44,479.39,479.44,421.0,479.39,479.44,479.39,479.44,421.0
2020-11-17 14:45:00,478.94,479.3,478.45,479.3,510.0,478.94,479.3,478.45,479.3,510.0
2020-11-17 14:50:00,479.8,479.95,479.26,479.94,545.0,479.8,479.95,479.26,479.94,545.0
2020-11-17 14:55:00,480.37,480.37,479.86,479.86,700.0,480.37,480.37,479.86,479.86,700.0
2020-11-17 15:00:00,478.71,478.71,478.44,478.44,500.0,478.71,478.71,478.44,478.44,500.0
2020-11-17 15:05:00,478.05,478.61,477.94,478.61,1000.0,478.05,478.61,477.94,478.61,1000.0
2020-11-17 15:10:00,478.16,478.16,478.16,478.16,190.0,478.16,478.16,478.16,478.16,190.0
2020-11-17 15:15:00,477.56,477.56,476.9,477.11,1000.0,477.56,477.56,476.9,477.11,1000.0
2020-11-17 15:20:00,477.05,479.23,477.05,479.23,1007.0,477.05,479.23,477.05,479.23,1007.0
2020-11-17 15:25:00,477.11,477.11,477.11,477.11,100.0,477.11,477.11,477.11,477.11,100.0
2020-11-17 15:30:00,477.72,478.61,477.11,477.11,1102.0,477.72,478.61,477.11,477.11,1102.0
2020-11-17 15:35:00,476.28,476.68,476.28,476.68,449.0,476.28,476.68,476.28,476.68,449.0
2020-11-17 15:40:00,477.69,477.69,477.13,477.62,1118.0,477.69,477.69,477.13,477.62,1118.0
2020-11-17 15:45:00,477.82,478.34,477.73,478.0,1503.0,477.82,478.34,477.73,478.0,1503.0
2020-11-17 15:50:00,477.63,477.95,476.38,477.08,2813.0,477.63,477.95,476.38,477.08,2813.0
2020-11-17 15:55:00,477.32,478.23,476.95,478.22,9479.0,477.32,478.23,476.95,478.22,9479.0
2020-11-18 09:30:00,479.92,479.92,477.18,477.19,1725.0,479.92,479.92,477.18,477.19,1725.0
2020-11-18 09:35:00,477.36,478.23,477.13,478.23,600.0,477.36,478.23,477.13,478.23,600.0
2020-11-18 09:40:00,477.16,477.16,477.14,477.15,400.0,477.16,477.16,477.14,477.15,400.0
2020-11-18 09:45:00,477.15,477.15,477.14,477.15,300.0,477.15,477.15,477.14,477.15,300.0
2020-11-18 09:50:00,477.14,477.15,475.0,475.16,2032.0,477.14,477.15,475.0,475.16,2032.0
2020-11-18 09:55:00,474.05,475.16,473.45,473.45,1000.0,474.05,475.16,473.45,473.45,1000.0
2020-11-18 10:00:00,474.39,474.39,472.36,474.39,300.0,474.39,474.39,472.36,474.39,300.0
2020-11-18 10:05:00,474.3,474.3,473.35,473.47,1200.0,474.3,474.3,473.35,473.47,1200.0
2020-11-18 10:10:00,473.47,473.87,473.46,473.87,200.0,473.47,473.87,473.46,473.87,200.0
2020-11-18 10:15:00,473.43,473.43,473.39,473.43,300.0,473.43,473.43,473.39,473.43,300.0
2020-11-18 10:20:00,473.5,473.5,473.25,473.25,300.0,473.5,473.5,473.25,473.25,300.0
2020-11-18 10:25:00,472.51,472.51,471.96,472.07,600.0,472.51,472.51,471.96,472.07,600.0
2020-11-18 10:30:00,472.06,472.06,472.06,472.06,100.0,472.06,472.06,472.06,472.06,100.0
2020-11-18 10:35:00,471.9,472.33,471.88,472.33,300.0,471.9,472.33,471.88,472.33,300.0
2020-11-18 10:40:00,473.11,473.11,473.03,473.04,200.0,473.11,473.11,473.03,473.04,200.0
2020-11-18 10:45:00,473.04,473.18,472.96,472.96,400.0,473.04,473.18,472.96,472.96,400.0
2020-11-18 10:50:00,473.18,474.01,473.18,473.77,1000.0,473.18,474.01,473.18,473.77,1000.0
2020-11-18 10:55:00,473.49,473.49,473.48,473.49,200.0,473.49,473.49,473.48,473.49,200.0
2020-11-18 11:00:00,473.56,473.56,473.56,473.56,100.0,473.56,473.56,473.56,473.56,100.0
2020-11-18 11:05:00,473.56,473.56,473.46,473.47,300.0,473.56,473.56,473.46,473.47,300.0
2020-11-18 11:10:00,473.47,473.47,472.89,473.46,1700.0,473.47,473.47,472.89,473.46,1700.0
2020-11-18 11:15:00,472.85,474.26,472.85,474.26,2020.0,472.85,474.26,472.85,474.26,2020.0
2020-11-18 11:20:00,474.33,474.84,474.13,474.84,1300.0,474.33,474.84,474.13,474.84,1300.0
2020-11-18 11:25:00,475.26,475.34,474.85,474.93,1000.0,475.26,475.34,474.85,474.93,1000.0
2020-11-18 11:30:00,475.48,475.65,475.36,475.61,600.0,475.48,475.65,475.36,475.61,600.0
2020-11-18 11:35:00,475.5,475.51,474.08,474.54,1200.0,475.5,475.51,474.08,474.54,1200.0
2020-11-18 11:40:00,474.46,474.46,474.0,474.0,500.0,474.46,474.46,474.0,474.0,500.0
2020-11-18 11:45:00,474.36,474.99,473.89,474.8,1416.0,474.36,474.99,473.89,474.8,1416.0
2020-11-18 11:50:00,474.91,475.0,474.9,475.0,300.0,474.91,475.0,474.9,475.0,300.0
2020-11-18 11:55:00,474.14,474.14,474.14,474.14,100.0,474.14,474.14,474.14,474.14,100.0
2020-11-18 12:00:00,474.92,474.94,474.13,474.41,1400.0,474.92,474.94,474.13,474.41,1400.0
2020-11-18 12:05:00,475.03,475.07,474.35,475.06,500.0,475.03,475.07,474.35,475.06,500.0
2020-11-18 12:10:00,475.16,475.56,475.16,475.55,1653.0,475.16,475.56,475.16,475.55,1653.0
2020-11-18 12:15:00,475.06,475.1,474.73,474.87,1017.0,475.06,475.1,474.73,474.87,1017.0
2020-11-18 12:20:00,474.62,475.48,474.62,475.05,2991.0,474.62,475.48,474.62,475.05,2991.0
2020-11-18 12:25:00,475.25,475.25,475.25,475.25,100.0,475.25,475.25,475.25,475.25,100.0
2020-11-18 12:30:00,474.82,475.11,474.82,475.11,300.0,474.82,475.11,474.82,475.11,300.0
2020-11-18 12:35:00,475.11,475.11,475.11,475.11,400.0,475.11,475.11,475.11,475.11,400.0
2020-11-18 12:40:00,475.19,475.19,475.19,475.19,200.0,475.19,475.19,475.19,475.19,200.0
2020-11-18 12:45:00,475.04,475.04,474.75,474.75,200.0,475.04,475.04,474.75,474.75,200.0
2020-11-18 12:50:00,475.03,475.53,475.03,475.53,600.0,475.03,475.53,475.03,475.53,600.0
2020-11-18 12:55:00,475.11,475.31,475.0,475.31,700.0,475.11,475.31,475.0,475.31,700.0
2020-11-18 13:00:00,475.31,475.31,475.21,475.21,200.0,475.31,475.31,475.21,475.21,200.0
2020-11-18 13:05:00,475.2,475.76,475.18,475.76,1500.0,475.2,475.76,475.18,475.76,1500.0
2020-11-18 13:10:00,475.95,475.95,475.95,475.95,100.0,475.95,475.95,475.95,475.95,100.0
2020-11-18 13:15:00,475.95,475.95,475.95,475.95,0.0,475.95,475.95,475.95,475.95,0.0
2020-11-18 13:20:00,476.35,476.79,476.34,476.79,700.0,476.35,476.79,476.34,476.79,700.0
2020-11-18 13:25:00,477.06,477.06,475.41,475.67,1035.0,477.06,477.06,475.41,475.67,1035.0
2020-11-18 13:30:00,475.14,475.67,475.14,475.54,400.0,475.14,475.67,475.14,475.54,400.0
2020-11-18 13:35:00,475.55,476.31,475.55,475.97,900.0,475.55,476.31,475.55,475.97,900.0
2020-11-18 13:40:00,476.25,476.74,476.07,476.22,1140.0,476.25,476.74,476.07,476.22,1140.0
2020-11-18 13:45:00,476.42,476.56,476.41,476.56,200.0,476.42,476.56,476.41,476.56,200.0
2020-11-18 13:50:00,475.87,476.07,475.86,476.07,300.0,475.87,476.07,475.86,476.07,300.0
2020-11-18 13:55:00,476.07,476.07,476.07,476.07,0.0,476.07,476.07,476.07,476.07,0.0
2020-11-18 14:00:00,476.07,476.07,476.07,476.07,0.0,476.07,476.07,476.07,476.07,0.0
2020-11-18 14:05:00,475.77,475.77,475.26,475.26,200.0,475.77,475.77,475.26,475.26,200.0
2020-11-18 14:10:00,474.59,474.65,474.59,474.65,200.0,474.59,474.65,474.59,474.65,200.0
2020-11-18 14:15:00,474.08,474.08,473.69,473.69,200.0,474.08,474.08,473.69,473.69,200.0
2020-11-18 14:20:00,474.3,474.5,474.01,474.5,500.0,474.3,474.5,474.01,474.5,500.0
2020-11-18 14:25:00,474.31,474.31,473.65,473.65,200.0,474.31,474.31,473.65,473.65,200.0
2020-11-18 14:30:00,473.68,474.53,473.68,474.15,598.0,473.68,474.53,473.68,474.15,598.0
2020-11-18 14:35:00,474.5,474.5,473.9,474.4,538.0,474.5,474.5,473.9,474.4,538.0
2020-11-18 14:40:00,474.41,474.74,474.31,474.49,1500.0,474.41,474.74,474.31,474.49,1500.0
2020-11-18 14:45:00,474.13,474.61,474.13,474.61,550.0,474.13,474.61,474.13,474.61,550.0
2020-11-18 14:50:00,474.81,474.89,474.64,474.89,300.0,474.81,474.89,474.64,474.89,300.0
2020-11-18 14:55:00,474.93,475.06,474.75,474.75,300.0,474.93,475.06,474.75,474.75,300.0
2020-11-18 15:00:00,474.91,474.91,474.41,474.41,400.0,474.91,474.91,474.41,474.41,400.0
2020-11-18 15:05:00,474.41,474.99,473.97,474.99,900.0,474.41,474.99,473.97,474.99,900.0
2020-11-18 15:10:00,475.38,475.38,475.38,475.38,100.0,475.38,475.38,475.38,475.38,100.0
2020-11-18 15:15:00,474.65,474.9,474.26,474.26,503.0,474.65,474.9,474.26,474.26,503.0
2020-11-18 15:20:00,474.43,474.43,474.06,474.06,1900.0,474.43,474.43,474.06,474.06,1900.0
2020-11-18 15:25:00,473.78,473.78,473.78,473.78,100.0,473.78,473.78,473.78,473.78,100.0
2020-11-18 15:30:00,473.65,474.2,473.19,473.19,1300.0,473.65,474.2,473.19,473.19,1300.0
2020-11-18 15:35:00,473.38,473.38,472.82,472.82,700.0,473.38,473.38,472.82,472.82,700.0
2020-11-18 15:40:00,473.12,473.26,472.84,472.87,898.0,473.12,473.26,472.84,472.87,898.0
2020-11-18 15:45:00,473.2,474.68,472.88,474.42,2700.0,473.2,474.68,472.88,474.42,2700.0
2020-11-18 15:50:00,474.48,474.48,472.56,472.56,1515.0,474.48,474.48,472.56,472.56,1515.0
2020-11-18 15:55:00,473.1,475.17,472.38,473.8,18675.0,473.1,475.17,472.38,473.8,18675.0
2020-11-19 09:30:00,473.32,473.32,471.81,471.81,1141.0,473.32,473.32,471.81,471.81,1141.0
2020-11-19 09:35:00,470.92,470.92,470.92,470.92,200.0,470.92,470.92,470.92,470.92,200.0
2020-11-19 09:40:00,470.63,471.83,470.63,471.83,300.0,470.63,471.83,470.63,471.83,300.0
2020-11-19 09:45:00,470.9,470.9,470.9,470.9,100.0,470.9,470.9,470.9,470.9,100.0
2020-11-19 09:50:00,470.9,470.9,470.9,470.9,0.0,470.9,470.9,470.9,470.9,0.0
2020-11-19 09:55:00,473.88,474.35,472.28,472.93,7200.0,473.88,474.35,472.28,472.93,7200.0
2020-11-19 10:00:00,473.41,473.42,472.54,472.54,200.0,473.41,473.42,472.54,472.54,200.0
2020-11-19 10:05:00,472.69,472.74,472.32,472.74,1000.0,472.69,472.74,472.32,472.74,1000.0
2020-11-19 10:10:00,473.32,473.35,473.11,473.11,600.0,473.32,473.35,473.11,473.11,600.0
2020-11-19 10:15:00,473.11,473.11,473.11,473.11,0.0,473.11,473.11,473.11,473.11,0.0
2020-11-19 10:20:00,473.19,474.46,473.19,473.41,1500.0,473.19,474.46,473.19,473.41,1500.0
2020-11-19 10:25:00,473.05,473.51,473.05,473.51,500.0,473.05,473.51,473.05,473.51,500.0
2020-11-19 10:30:00,472.99,473.07,472.99,473.07,200.0,472.99,473.07,472.99,473.07,200.0
2020-11-19 10:35:00,473.91,476.07,473.91,476.07,500.0,473.91,476.07,473.91,476.07,500.0
2020-11-19 10:40:00,476.07,476.07,476.07,476.07,0.0,476.07,476.07,476.07,476.07,0.0
2020-11-19 10:45:00,476.53,476.68,476.53,476.68,400.0,476.53,476.68,476.53,476.68,400.0
2020-11-19 10:50:00,478.53,478.63,477.36,477.36,1000.0,478.53,478.63,477.36,477.36,1000.0
2020-11-19 10:55:00,476.98,476.98,476.98,476.98,100.0,476.98,476.98,476.98,476.98,100.0
2020-11-19 11:00:00,476.98,476.98,476.98,476.98,0.0,476.98,476.98,476.98,476.98,0.0
2020-11-19 11:05:00,477.25,477.25,477.16,477.2,420.0,477.25,477.25,477.16,477.2,420.0
2020-11-19 11:10:00,477.01,477.47,476.83,477.21,900.0,477.01,477.47,476.83,477.21,900.0
2020-11-19 11:15:00,476.73,477.9,476.72,477.9,200.0,476.73,477.9,476.72,477.9,200.0
2020-11-19 11:20:00,477.94,477.94,477.94,477.94,100.0,477.94,477.94,477.94,477.94,100.0
2020-11-19 11:25:00,478.32,478.4,478.32,478.4,200.0,478.32,478.4,478.32,478.4,200.0
2020-11-19 11:30:00,478.79,479.52,478.79,479.18,604.0,478.79,479.52,478.79,479.18,604.0
2020-11-19 11:35:00,479.0,479.0,478.61,478.61,3892.0,479.0,479.0,478.61,478.61,3892.0
2020-11-19 11:40:00,479.2,480.0,479.2,479.82,1168.0,479.2,480.0,479.2,479.82,1168.0
2020-11-19 11:45:00,479.45,479.45,479.2,479.2,820.0,479.45,479.45,479.2,479.2,820.0
2020-11-19 11:50:00,478.72,478.72,478.72,478.72,100.0,478.72,478.72,478.72,478.72,100.0
2020-11-19 11:55:00,478.72,478.72,478.72,478.72,0.0,478.72,478.72,478.72,478.72,0.0
2020-11-19 12:00:00,478.72,478.72,478.72,478.72,0.0,478.72,478.72,478.72,478.72,0.0
2020-11-19 12:05:00,479.82,479.82,479.57,479.57,200.0,479.82,479.82,479.57,479.57,200.0
2020-11-19 12:10:00,480.11,481.6,480.0,481.6,3944.0,480.11,481.6,480.0,481.6,3944.0
2020-11-19 12:15:00,481.47,481.52,480.87,480.88,2850.0,481.47,481.52,480.87,480.88,2850.0
2020-11-19 12:20:00,480.88,480.88,480.88,480.88,0.0,480.88,480.88,480.88,480.88,0.0
2020-11-19 12:25:00,479.02,479.02,479.02,479.02,100.0,479.02,479.02,479.02,479.02,100.0
2020-11-19 12:30:00,479.02,479.02,479.02,479.02,0.0,479.02,479.02,479.02,479.02,0.0
2020-11-19 12:35:00,479.36,479.36,479.15,479.15,200.0,479.36,479.36,479.15,479.15,200.0
2020-11-19 12:40:00,478.82,478.82,478.73,478.73,200.0,478.82,478.82,478.73,478.73,200.0
2020-11-19 12:45:00,477.87,478.0,477.08,477.37,777.0,477.87,478.0,477.08,477.37,777.0
2020-11-19 12:50:00,477.39,477.39,477.17,477.17,200.0,477.39,477.39,477.17,477.17,200.0
2020-11-19 12:55:00,477.43,477.59,477.07,477.59,1006.0,477.43,477.59,477.07,477.59,1006.0
2020-11-19 13:00:00,477.34,477.34,477.34,477.34,100.0,477.34,477.34,477.34,477.34,100.0
2020-11-19 13:05:00,478.39,478.39,477.36,477.37,502.0,478.39,478.39,477.36,477.37,502.0
2020-11-19 13:10:00,477.58,477.62,477.58,477.62,200.0,477.58,477.62,477.58,477.62,200.0
2020-11-19 13:15:00,476.81,476.82,476.81,476.81,406.0,476.81,476.82,476.81,476.81,406.0
2020-11-19 13:20:00,476.42,476.42,476.41,476.42,200.0,476.42,476.42,476.41,476.42,200.0
2020-11-19 13:25:00,476.42,477.04,476.42,476.46,1400.0,476.42,477.04,476.42,476.46,1400.0
2020-11-19 13:30:00,476.46,476.46,476.46,476.46,0.0,476.46,476.46,476.46,476.46,0.0
2020-11-19 13:35:00,476.33,476.33,476.05,476.05,500.0,476.33,476.33,476.05,476.05,500.0
2020-11-19 13:40:00,475.33,475.33,475.33,475.33,200.0,475.33,475.33,475.33,475.33,200.0
2020-11-19 13:45:00,475.72,475.72,475.72,475.72,100.0,475.72,475.72,475.72,475.72,100.0
2020-11-19 13:50:00,476.2,476.61,475.9,476.46,632.0,476.2,476.61,475.9,476.46,632.0
2020-11-19 13:55:00,476.87,476.87,476.86,476.87,100.0,476.87,476.87,476.86,476.87,100.0
2020-11-19 14:00:00,477.39,477.73,477.39,477.73,1000.0,477.39,477.73,477.39,477.73,1000.0
2020-11-19 14:05:00,477.28,477.28,477.28,477.28,890.0,477.28,477.28,477.28,477.28,890.0
2020-11-19 14:10:00,477.68,478.02,477.68,477.99,658.0,477.68,478.02,477.68,477.99,658.0
2020-11-19 14:15:00,478.22,478.22,478.22,478.22,200.0,478.22,478.22,478.22,478.22,200.0
2020-11-19 14:20:00,478.38,478.38,478.38,478.38,100.0,478.38,478.38,478.38,478.38,100.0
2020-11-19 14:25:00,478.38,478.38,478.38,478.38,0.0,478.38,478.38,478.38,478.38,0.0
2020-11-19 14:30:00,479.34,479.34,479.18,479.18,200.0,479.34,479.34,479.18,479.18,200.0
2020-11-19 14:35:00,480.03,480.03,480.03,480.03,101.0,480.03,480.03,480.03,480.03,101.0
2020-11-19 14:40:00,480.25,480.26,480.25,480.25,100.0,480.25,480.26,480.25,480.25,100.0
2020-11-19 14:45:00,481.09,481.09,480.71,480.71,782.0,481.09,481.09,480.71,480.71,782.0
2020-11-19 14:50:00,480.44,480.44,480.43,480.44,100.0,480.44,480.44,480.43,480.44,100.0
2020-11-19 14:55:00,480.35,480.35,479.53,479.54,714.0,480.35,480.35,479.53,479.54,714.0
2020-11-19 15:00:00,479.88,479.88,479.39,479.39,500.0,479.88,479.88,479.39,479.39,500.0
2020-11-19 15:05:00,478.68,478.68,478.68,478.68,100.0,478.68,478.68,478.68,478.68,100.0
2020-11-19 15:10:00,477.85,479.21,477.85,478.78,500.0,477.85,479.21,477.85,478.78,500.0
2020-11-19 15:15:00,478.78,478.78,478.78,478.78,0.0,478.78,478.78,478.78,478.78,0.0
2020-11-19 15:20:00,478.78,478.78,478.78,478.78,0.0,478.78,478.78,478.78,478.78,0.0
2020-11-19 15:25:00,478.11,478.11,478.11,478.11,100.0,478.11,478.11,478.11,478.11,100.0
2020-11-19 15:30:00,478.21,478.26,477.54,477.79,800.0,478.21,478.26,477.54,477.79,800.0
2020-11-19 15:35:00,478.79,478.79,478.79,478.79,100.0,478.79,478.79,478.79,478.79,100.0
2020-11-19 15:40:00,479.29,479.3,479.29,479.3,405.0,479.29,479.3,479.29,479.3,405.0
2020-11-19 15:45:00,479.15,479.15,477.97,477.97,950.0,479.15,479.15,477.97,477.97,950.0
2020-11-19 15:50:00,478.05,479.19,477.87,478.83,1318.0,478.05,479.19,477.87,478.83,1318.0
2020-11-19 15:55:00,478.53,480.59,477.96,479.3,7584.0,478.53,480.59,477.96,479.3,7584.0
2020-11-20 09:30:00,477.84,477.84,477.51,477.51,1338.0,477.84,477.84,477.51,477.51,1338.0
2020-11-20 09:35:00,477.29,477.29,477.15,477.15,200.0,477.29,477.29,477.15,477.15,200.0
2020-11-20 09:40:00,475.04,475.04,475.04,475.04,100.0,475.04,475.04,475.04,475.04,100.0
2020-11-20 09:45:00,475.04,475.04,475.04,475.04,0.0,475.04,475.04,475.04,475.04,0.0
2020-11-20 09:50:00,475.04,475.04,475.04,475.04,0.0,475.04,475.04,475.04,475.04,0.0
2020-11-20 09:55:00,475.89,478.09,475.89,477.45,900.0,475.89,478.09,475.89,477.45,900.0
2020-11-20 10:00:00,478.3,479.89,477.92,479.89,1400.0,478.3,479.89,477.92,479.89,1400.0
2020-11-20 10:05:00,480.5,481.47,480.47,481.47,900.0,480.5,481.47,480.47,481.47,900.0
2020-11-20 10:10:00,481.43,481.43,481.42,481.43,100.0,481.43,481.43,481.42,481.43,100.0
2020-11-20 10:15:00,480.8,481.6,480.8,481.6,200.0,480.8,481.6,480.8,481.6,200.0
2020-11-20 10:20:00,481.57,481.57,481.57,481.57,100.0,481.57,481.57,481.57,481.57,100.0
2020-11-20 10:25:00,481.15,481.15,481.14,481.15,100.0,481.15,481.15,481.14,481.15,100.0
2020-11-20 10:30:00,480.85,480.85,480.03,480.12,800.0,480.85,480.85,480.03,480.12,800.0
2020-11-20 10:35:00,480.32,483.31,480.32,483.31,1416.0,480.32,483.31,480.32,483.31,1416.0
2020-11-20 10:40:00,482.55,482.55,481.53,482.01,702.0,482.55,482.55,481.53,482.01,702.0
2020-11-20 10:45:00,482.76,482.76,481.88,481.88,300.0,482.76,482.76,481.88,481.88,300.0
2020-11-20 10:50:00,481.88,481.88,481.88,481.88,0.0,481.88,481.88,481.88,481.88,0.0
2020-11-20 10:55:00,481.83,482.13,481.11,481.11,400.0,481.83,482.13,481.11,481.11,400.0
2020-11-20 11:00:00,481.57,482.04,481.57,482.04,400.0,481.57,482.04,481.57,482.04,400.0
2020-11-20 11:05:00,483.22,484.45,483.22,484.45,575.0,483.22,484.45,483.22,484.45,575.0
2020-11-20 11:10:00,484.45,484.45,483.65,483.66,602.0,484.45,484.45,483.65,483.66,602.0
2020-11-20 11:15:00,484.29,484.29,483.45,483.45,200.0,484.29,484.29,483.45,483.45,200.0
2020-11-20 11:20:00,483.85,484.98,483.84,484.98,809.0,483.85,484.98,483.84,484.98,809.0
2020-11-20 11:25:00,484.23,484.74,484.23,484.74,300.0,484.23,484.74,484.23,484.74,300.0
2020-11-20 11:30:00,485.6,485.6,485.07,485.53,500.0,485.6,485.6,485.07,485.53,500.0
2020-11-20 11:35:00,485.58,485.73,485.46,485.47,1100.0,485.58,485.73,485.46,485.47,1100.0
2020-11-20 11:40:00,484.89,485.29,484.88,485.29,300.0,484.89,485.29,484.88,485.29,300.0
2020-11-20 11:45:00,485.23,485.59,485.22,485.59,400.0,485.23,485.59,485.22,485.59,400.0
2020-11-20 11:50:00,484.55,485.2,484.23,485.2,508.0,484.55,485.2,484.23,485.2,508.0
2020-11-20 11:55:00,485.33,485.33,485.15,485.15,200.0,485.33,485.33,485.15,485.15,200.0
2020-11-20 12:00:00,484.97,485.51,484.97,485.51,500.0,484.97,485.51,484.97,485.51,500.0
2020-11-20 12:05:00,485.58,486.45,485.53,485.53,1100.0,485.58,486.45,485.53,485.53,1100.0
2020-11-20 12:10:00,485.39,485.92,485.18,485.82,800.0,485.39,485.92,485.18,485.82,800.0
2020-11-20 12:15:00,485.82,485.82,485.82,485.82,0.0,485.82,485.82,485.82,485.82,0.0
2020-11-20 12:20:00,485.83,485.83,485.83,485.83,100.0,485.83,485.83,485.83,485.83,100.0
2020-11-20 12:25:00,485.82,485.82,485.67,485.67,361.0,485.82,485.82,485.67,485.67,361.0
2020-11-20 12:30:00,485.88,485.88,485.87,485.88,100.0,485.88,485.88,485.87,485.88,100.0
2020-11-20 12:35:00,485.88,485.88,485.88,485.88,0.0,485.88,485.88,485.88,485.88,0.0
2020-11-20 12:40:00,485.81,485.81,485.48,485.48,400.0,485.81,485.81,485.48,485.48,400.0
2020-11-20 12:45:00,485.11,485.11,485.11,485.11,100.0,485.11,485.11,485.11,485.11,100.0
2020-11-20 12:50:00,484.4,484.4,483.33,483.34,200.0,484.4,484.4,483.33,483.34,200.0
2020-11-20 12:55:00,483.11,483.11,483.11,483.11,100.0,483.11,483.11,483.11,483.11,100.0
2020-11-20 13:00:00,483.11,483.11,483.11,483.11,0.0,483.11,483.11,483.11,483.11,0.0
2020-11-20 13:05:00,483.49,483.49,483.48,483.49,132.0,483.49,483.49,483.48,483.49,132.0
2020-11-20 13:10:00,483.88,484.67,483.88,484.67,800.0,483.88,484.67,483.88,484.67,800.0
2020-11-20 13:15:00,484.06,484.07,484.06,484.06,100.0,484.06,484.07,484.06,484.06,100.0
2020-11-20 13:20:00,484.43,484.55,483.92,483.97,1400.0,484.43,484.55,483.92,483.97,1400.0
2020-11-20 13:25:00,483.89,483.93,483.89,483.93,200.0,483.89,483.93,483.89,483.93,200.0
2020-11-20 13:30:00,483.81,483.81,483.8,483.81,100.0,483.81,483.81,483.8,483.81,100.0
2020-11-20 13:35:00,484.35,484.36,484.07,484.07,433.0,484.35,484.36,484.07,484.07,433.0
2020-11-20 13:40:00,484.48,485.33,484.47,485.33,400.0,484.48,485.33,484.47,485.33,400.0
2020-11-20 13:45:00,484.61,484.89,484.16,484.75,700.0,484.61,484.89,484.16,484.75,700.0
2020-11-20 13:50:00,484.87,485.06,484.87,485.06,300.0,484.87,485.06,484.87,485.06,300.0
2020-11-20 13:55:00,485.06,485.06,485.06,485.06,0.0,485.06,485.06,485.06,485.06,0.0
2020-11-20 14:00:00,485.33,486.41,485.33,486.41,1310.0,485.33,486.41,485.33,486.41,1310.0
2020-11-20 14:05:00,485.52,485.52,484.65,485.06,500.0,485.52,485.52,484.65,485.06,500.0
2020-11-20 14:10:00,484.87,485.28,484.61,484.61,500.0,484.87,485.28,484.61,484.61,500.0
2020-11-20 14:15:00,485.18,485.22,484.8,484.8,500.0,485.18,485.22,484.8,484.8,500.0
2020-11-20 14:20:00,484.95,486.22,484.95,485.93,1918.0,484.95,486.22,484.95,485.93,1918.0
2020-11-20 14:25:00,485.23,485.35,485.21,485.35,500.0,485.23,485.35,485.21,485.35,500.0
2020-11-20 14:30:00,485.99,486.03,485.93,486.03,400.0,485.99,486.03,485.93,486.03,400.0
2020-11-20 14:35:00,486.64,487.03,486.28,487.03,600.0,486.64,487.03,486.28,487.03,600.0
2020-11-20 14:40:00,486.65,486.65,485.37,485.37,713.0,486.65,486.65,485.37,485.37,713.0
2020-11-20 14:45:00,486.1,486.11,486.1,486.11,300.0,486.1,486.11,486.1,486.11,300.0
2020-11-20 14:50:00,486.53,486.53,485.24,485.25,1218.0,486.53,486.53,485.24,485.25,1218.0
2020-11-20 14:55:00,485.15,485.17,484.97,485.06,900.0,485.15,485.17,484.97,485.06,900.0
2020-11-20 15:00:00,485.68,485.68,485.52,485.56,600.0,485.68,485.68,485.52,485.56,600.0
2020-11-20 15:05:00,484.92,485.19,484.45,484.81,900.0,484.92,485.19,484.45,484.81,900.0
2020-11-20 15:10:00,484.45,484.45,483.94,483.95,494.0,484.45,484.45,483.94,483.95,494.0
2020-11-20 15:15:00,482.91,482.91,482.11,482.27,800.0,482.91,482.91,482.11,482.27,800.0
2020-11-20 15:20:00,482.32,482.33,482.22,482.23,300.0,482.32,482.33,482.22,482.23,300.0
2020-11-20 15:25:00,482.08,482.81,482.0,482.81,755.0,482.08,482.81,482.0,482.81,755.0
2020-11-20 15:30:00,482.41,483.19,482.35,483.19,1200.0,482.41,483.19,482.35,483.19,1200.0
2020-11-20 15:35:00,483.17,484.11,483.17,483.7,1575.0,483.17,484.11,483.17,483.7,1575.0
2020-11-20 15:40:00,483.71,484.35,483.47,484.35,2413.0,483.71,484.35,483.47,484.35,2413.0
2020-11-20 15:45:00,484.44,486.19,484.16,484.87,3703.0,484.44,486.19,484.16,484.87,3703.0
2020-11-20 15:50:00,484.47,484.71,482.91,482.91,9198.0,484.47,484.71,482.91,482.91,9198.0
2020-11-20 15:55:00,482.85,483.36,482.08,482.08,8274.0,482.85,483.36,482.08,482.08,8274.0
2020-11-23 09:30:00,483.66,486.0,481.68,484.12,1733.0,483.66,486.0,481.68,484.12,1733.0
2020-11-23 09:35:00,482.0,483.61,482.0,483.6,380.0,482.0,483.61,482.0,483.6,380.0
2020-11-23 09:40:00,483.45,485.56,482.8,485.56,1005.0,483.45,485.56,482.8,485.56,1005.0
2020-11-23 09:45:00,485.73,489.12,485.72,489.12,400.0,485.73,489.12,485.72,489.12,400.0
2020-11-23 09:50:00,488.19,488.19,486.41,487.91,1000.0,488.19,488.19,486.41,487.91,1000.0
2020-11-23 09:55:00,487.92,487.92,487.61,487.61,300.0,487.92,487.92,487.61,487.61,300.0
2020-11-23 10:00:00,488.13,488.14,486.74,486.74,300.0,488.13,488.14,486.74,486.74,300.0
2020-11-23 10:05:00,486.67,486.67,486.67,486.67,100.0,486.67,486.67,486.67,486.67,100.0
2020-11-23 10:10:00,485.0,485.0,483.77,483.77,310.0,485.0,485.0,483.77,483.77,310.0
2020-11-23 10:15:00,484.34,484.34,482.51,482.51,300.0,484.34,484.34,482.51,482.51,300.0
2020-11-23 10:20:00,482.51,482.51,482.51,482.51,0.0,482.51,482.51,482.51,482.51,0.0
2020-11-23 10:25:00,479.43,479.43,479.31,479.31,200.0,479.43,479.43,479.31,479.31,200.0
2020-11-23 10:30:00,480.66,481.73,479.95,481.73,502.0,480.66,481.73,479.95,481.73,502.0
2020-11-23 10:35:00,482.85,482.85,480.87,481.7,510.0,482.85,482.85,480.87,481.7,510.0
2020-11-23 10:40:00,481.81,481.81,480.72,480.72,400.0,481.81,481.81,480.72,480.72,400.0
2020-11-23 10:45:00,481.5,482.02,481.26,482.02,794.0,481.5,482.02,481.26,482.02,794.0
2020-11-23 10:50:00,481.68,482.16,481.58,482.16,792.0,481.68,482.16,481.58,482.16,792.0
2020-11-23 10:55:00,482.33,482.41,482.33,482.41,200.0,482.33,482.41,482.33,482.41,200.0
2020-11-23 11:00:00,482.33,482.33,482.33,482.33,100.0,482.33,482.33,482.33,482.33,100.0
2020-11-23 11:05:00,482.37,482.49,482.25,482.25,500.0,482.37,482.49,482.25,482.25,500.0
2020-11-23 11:10:00,481.53,481.98,480.71,481.79,1100.0,481.53,481.98,480.71,481.79,1100.0
2020-11-23 11:15:00,480.24,480.64,479.77,479.77,400.0,480.24,480.64,479.77,479.77,400.0
2020-11-23 11:20:00,480.15,480.16,479.71,479.72,400.0,480.15,480.16,479.71,479.72,400.0
2020-11-23 11:25:00,479.72,479.72,479.72,479.72,0.0,479.72,479.72,479.72,479.72,0.0
2020-11-23 11:30:00,480.34,480.4,480.34,480.4,200.0,480.34,480.4,480.34,480.4,200.0
2020-11-23 11:35:00,480.4,480.4,480.4,480.4,0.0,480.4,480.4,480.4,480.4,0.0
2020-11-23 11:40:00,479.18,479.18,479.18,479.18,100.0,479.18,479.18,479.18,479.18,100.0
2020-11-23 11:45:00,479.8,479.8,479.79,479.8,100.0,479.8,479.8,479.79,479.8,100.0
2020-11-23 11:50:00,479.8,479.8,479.8,479.8,0.0,479.8,479.8,479.8,479.8,0.0
2020-11-23 11:55:00,480.13,481.04,480.13,481.04,400.0,480.13,481.04,480.13,481.04,400.0
2020-11-23 12:00:00,481.16,481.19,480.89,480.89,600.0,481.16,481.19,480.89,480.89,600.0
2020-11-23 12:05:00,480.41,480.41,479.64,479.64,200.0,480.41,480.41,479.64,479.64,200.0
2020-11-23 12:10:00,479.26,479.26,479.26,479.26,100.0,479.26,479.26,479.26,479.26,100.0
2020-11-23 12:15:00,479.56,479.6,479.54,479.6,400.0,479.56,479.6,479.54,479.6,400.0
2020-11-23 12:20:00,479.57,480.03,479.57,479.69,600.0,479.57,480.03,479.57,479.69,600.0
2020-11-23 12:25:00,480.32,481.78,479.64,481.59,2200.0,480.32,481.78,479.64,481.59,2200.0
2020-11-23 12:30:00,481.73,481.99,481.73,481.99,400.0,481.73,481.99,481.73,481.99,400.0
2020-11-23 12:35:00,481.99,481.99,481.99,481.99,0.0,481.99,481.99,481.99,481.99,0.0
2020-11-23 12:40:00,482.18,482.31,482.18,482.31,200.0,482.18,482.31,482.18,482.31,200.0
2020-11-23 12:45:00,482.88,482.88,482.87,482.88,100.0,482.88,482.88,482.87,482.88,100.0
2020-11-23 12:50:00,484.18,484.37,484.18,484.37,226.0,484.18,484.37,484.18,484.37,226.0
2020-11-23 12:55:00,484.06,484.09,483.86,483.86,500.0,484.06,484.09,483.86,483.86,500.0
2020-11-23 13:00:00,484.42,485.11,484.42,485.11,200.0,484.42,485.11,484.42,485.11,200.0
2020-11-23 13:05:00,484.98,484.98,484.98,484.98,200.0,484.98,484.98,484.98,484.98,200.0
2020-11-23 13:10:00,484.79,485.3,484.79,485.3,200.0,484.79,485.3,484.79,485.3,200.0
2020-11-23 13:15:00,485.12,485.12,485.11,485.12,100.0,485.12,485.12,485.11,485.12,100.0
2020-11-23 13:20:00,485.12,485.12,484.98,484.98,200.0,485.12,485.12,484.98,484.98,200.0
2020-11-23 13:25:00,485.27,486.88,485.27,486.88,1100.0,485.27,486.88,485.27,486.88,1100.0
2020-11-23 13:30:00,486.56,487.75,486.56,487.08,8599.0,486.56,487.75,486.56,487.08,8599.0
2020-11-23 13:35:00,486.91,486.91,485.73,485.73,700.0,486.91,486.91,485.73,485.73,700.0
2020-11-23 13:40:00,485.52,485.52,484.28,484.28,600.0,485.52,485.52,484.28,484.28,600.0
2020-11-23 13:45:00,484.24,485.31,484.23,485.31,627.0,484.24,485.31,484.23,485.31,627.0
2020-11-23 13:50:00,484.4,484.75,484.4,484.75,500.0,484.4,484.75,484.4,484.75,500.0
2020-11-23 13:55:00,484.75,484.75,484.75,484.75,0.0,484.75,484.75,484.75,484.75,0.0
2020-11-23 14:00:00,485.18,485.35,485.18,485.35,200.0,485.18,485.35,485.18,485.35,200.0
2020-11-23 14:05:00,485.63,486.25,485.63,486.25,401.0,485.63,486.25,485.63,486.25,401.0
2020-11-23 14:10:00,486.03,486.03,485.41,485.41,700.0,486.03,486.03,485.41,485.41,700.0
2020-11-23 14:15:00,485.27,485.27,484.29,484.29,300.0,485.27,485.27,484.29,484.29,300.0
2020-11-23 14:20:00,484.62,484.62,484.62,484.62,100.0,484.62,484.62,484.62,484.62,100.0
2020-11-23 14:25:00,484.62,484.62,484.62,484.62,0.0,484.62,484.62,484.62,484.62,0.0
2020-11-23 14:30:00,484.62,484.62,484.62,484.62,0.0,484.62,484.62,484.62,484.62,0.0
2020-11-23 14:35:00,485.41,485.64,485.1,485.11,500.0,485.41,485.64,485.1,485.11,500.0
2020-11-23 14:40:00,486.35,486.35,486.0,486.0,200.0,486.35,486.35,486.0,486.0,200.0
2020-11-23 14:45:00,485.28,485.28,485.28,485.28,100.0,485.28,485.28,485.28,485.28,100.0
2020-11-23 14:50:00,486.0,486.01,485.89,485.89,300.0,486.0,486.01,485.89,485.89,300.0
2020-11-23 14:55:00,486.89,488.91,486.88,488.91,1736.0,486.89,488.91,486.88,488.91,1736.0
2020-11-23 15:00:00,488.81,489.53,488.81,489.01,400.0,488.81,489.53,488.81,489.01,400.0
2020-11-23 15:05:00,489.01,489.01,489.01,489.01,0.0,489.01,489.01,489.01,489.01,0.0
2020-11-23 15:10:00,489.97,489.97,488.76,489.46,1574.0,489.97,489.97,488.76,489.46,1574.0
2020-11-23 15:15:00,489.63,489.83,489.06,489.19,1101.0,489.63,489.83,489.06,489.19,1101.0
2020-11-23 15:20:00,489.65,489.65,488.16,488.89,1400.0,489.65,489.65,488.16,488.89,1400.0
2020-11-23 15:25:00,488.23,488.54,487.74,487.9,800.0,488.23,488.54,487.74,487.9,800.0
2020-11-23 15:30:00,487.85,487.85,487.85,487.85,100.0,487.85,487.85,487.85,487.85,100.0
2020-11-23 15:35:00,487.57,487.57,486.19,486.19,1984.0,487.57,487.57,486.19,486.19,1984.0
2020-11-23 15:40:00,485.32,485.96,485.14,485.14,2130.0,485.32,485.96,485.14,485.14,2130.0
2020-11-23 15:45:00,484.73,484.84,484.7,484.7,400.0,484.73,484.84,484.7,484.7,400.0
2020-11-23 15:50:00,485.02,485.63,485.02,485.63,837.0,485.02,485.63,485.02,485.63,837.0
2020-11-23 15:55:00,484.53,486.35,484.14,486.33,4887.0,484.53,486.35,484.14,486.33,4887.0
2020-11-24 09:30:00,487.96,488.2,487.54,487.54,1223.0,487.96,488.2,487.54,487.54,1223.0
2020-11-24 09:35:00,486.25,486.49,485.08,486.49,400.0,486.25,486.49,485.08,486.49,400.0
2020-11-24 09:40:00,487.81,487.81,485.73,486.88,500.0,487.81,487.81,485.73,486.88,500.0
2020-11-24 09:45:00,486.12,487.13,483.26,483.87,800.0,486.12,487.13,483.26,483.87,800.0
2020-11-24 09:50:00,484.36,485.26,484.36,485.26,200.0,484.36,485.26,484.36,485.26,200.0
2020-11-24 09:55:00,486.05,486.05,484.82,485.73,400.0,486.05,486.05,484.82,485.73,400.0
2020-11-24 10:00:00,484.83,485.1,482.31,482.31,3119.0,484.83,485.1,482.31,482.31,3119.0
2020-11-24 10:05:00,482.42,483.11,482.02,482.04,1400.0,482.42,483.11,482.02,482.04,1400.0
2020-11-24 10:10:00,482.14,483.6,480.98,480.98,2799.0,482.14,483.6,480.98,480.98,2799.0
2020-11-24 10:15:00,480.25,480.25,477.2,477.2,1700.0,480.25,480.25,477.2,477.2,1700.0
2020-11-24 10:20:00,477.85,477.85,476.45,476.46,1800.0,477.85,477.85,476.45,476.46,1800.0
2020-11-24 10:25:00,476.54,477.61,476.54,477.59,1000.0,476.54,477.61,476.54,477.59,1000.0
2020-11-24 10:30:00,476.83,477.61,476.82,476.89,500.0,476.83,477.61,476.82,476.89,500.0
2020-11-24 10:35:00,477.39,477.64,476.84,477.64,400.0,477.39,477.64,476.84,477.64,400.0
2020-11-24 10:40:00,478.77,478.77,478.49,478.49,300.0,478.77,478.77,478.49,478.49,300.0
2020-11-24 10:45:00,478.68,478.68,478.68,478.68,100.0,478.68,478.68,478.68,478.68,100.0
2020-11-24 10:50:00,479.61,480.18,477.59,477.6,1817.0,479.61,480.18,477.59,477.6,1817.0
2020-11-24 10:55:00,477.63,478.0,476.58,476.68,2000.0,477.63,478.0,476.58,476.68,2000.0
2020-11-24 11:00:00,476.68,478.18,476.67,478.18,500.0,476.68,478.18,476.67,478.18,500.0
2020-11-24 11:05:00,478.31,478.32,478.31,478.31,100.0,478.31,478.32,478.31,478.31,100.0
2020-11-24 11:10:00,477.78,478.84,477.78,478.71,1351.0,477.78,478.84,477.78,478.71,1351.0
2020-11-24 11:15:00,478.34,478.56,478.08,478.31,500.0,478.34,478.56,478.08,478.31,500.0
2020-11-24 11:20:00,478.09,478.09,477.48,477.74,702.0,478.09,478.09,477.48,477.74,702.0
2020-11-24 11:25:00,477.57,478.16,477.57,477.77,500.0,477.57,478.16,477.57,477.77,500.0
2020-11-24 11:30:00,478.5,478.5,478.5,478.5,100.0,478.5,478.5,478.5,478.5,100.0
2020-11-24 11:35:00,478.5,478.5,478.5,478.5,0.0,478.5,478.5,478.5,478.5,0.0
2020-11-24 11:40:00,477.9,477.98,477.68,477.98,300.0,477.9,477.98,477.68,477.98,300.0
2020-11-24 11:45:00,476.86,478.54,476.86,478.53,1132.0,476.86,478.54,476.86,478.53,1132.0
2020-11-24 11:50:00,478.77,478.77,478.09,478.09,300.0,478.77,478.77,478.09,478.09,300.0
2020-11-24 11:55:00,478.05,478.05,478.05,478.05,100.0,478.05,478.05,478.05,478.05,100.0
2020-11-24 12:00:00,477.73,477.74,477.73,477.74,200.0,477.73,477.74,477.73,477.74,200.0
2020-11-24 12:05:00,478.0,478.0,477.39,477.39,200.0,478.0,478.0,477.39,477.39,200.0
2020-11-24 12:10:00,478.33,478.86,478.33,478.86,200.0,478.33,478.86,478.33,478.86,200.0
2020-11-24 12:15:00,480.14,480.14,480.12,480.13,300.0,480.14,480.14,480.12,480.13,300.0
2020-11-24 12:20:00,479.73,479.74,479.73,479.74,300.0,479.73,479.74,479.73,479.74,300.0
2020-11-24 12:25:00,479.43,480.01,479.42,480.01,1900.0,479.43,480.01,479.42,480.01,1900.0
2020-11-24 12:30:00,479.72,479.75,479.42,479.47,700.0,479.72,479.75,479.42,479.47,700.0
2020-11-24 12:35:00,479.0,479.0,479.0,479.0,100.0,479.0,479.0,479.0,479.0,100.0
2020-11-24 12:40:00,478.71,478.71,478.71,478.71,100.0,478.71,478.71,478.71,478.71,100.0
2020-11-24 12:45:00,478.64,478.64,478.63,478.64,100.0,478.64,478.64,478.63,478.64,100.0
2020-11-24 12:50:00,478.27,478.27,478.27,478.27,100.0,478.27,478.27,478.27,478.27,100.0
2020-11-24 12:55:00,478.22,478.22,477.84,477.84,300.0,478.22,478.22,477.84,477.84,300.0
2020-11-24 13:00:00,477.88,477.88,477.41,477.41,430.0,477.88,477.88,477.41,477.41,430.0
2020-11-24 13:05:00,477.24,478.0,477.24,477.24,1200.0,477.24,478.0,477.24,477.24,1200.0
2020-11-24 13:10:00,477.71,478.93,477.68,478.92,1055.0,477.71,478.93,477.68,478.92,1055.0
2020-11-24 13:15:00,478.23,478.85,478.2,478.85,1040.0,478.23,478.85,478.2,478.85,1040.0
2020-11-24 13:20:00,479.28,479.5,479.27,479.5,200.0,479.28,479.5,479.27,479.5,200.0
2020-11-24 13:25:00,479.13,480.0,478.97,480.0,1300.0,479.13,480.0,478.97,480.0,1300.0
2020-11-24 13:30:00,480.19,480.19,479.78,480.0,1700.0,480.19,480.19,479.78,480.0,1700.0
2020-11-24 13:35:00,479.97,480.1,479.9,480.09,1157.0,479.97,480.1,479.9,480.09,1157.0
2020-11-24 13:40:00,479.91,480.3,479.58,479.84,1900.0,479.91,480.3,479.58,479.84,1900.0
2020-11-24 13:45:00,479.76,479.91,479.16,479.24,1602.0,479.76,479.91,479.16,479.24,1602.0
2020-11-24 13:50:00,479.15,479.24,479.13,479.13,400.0,479.15,479.24,479.13,479.13,400.0
2020-11-24 13:55:00,478.81,478.81,478.8,478.81,100.0,478.81,478.81,478.8,478.81,100.0
2020-11-24 14:00:00,478.51,478.51,477.68,477.68,500.0,478.51,478.51,477.68,477.68,500.0
2020-11-24 14:05:00,477.51,477.51,477.2,477.2,200.0,477.51,477.51,477.2,477.2,200.0
2020-11-24 14:10:00,477.06,477.07,476.73,477.01,400.0,477.06,477.07,476.73,477.01,400.0
2020-11-24 14:15:00,476.98,477.11,476.48,477.11,1200.0,476.98,477.11,476.48,477.11,1200.0
2020-11-24 14:20:00,477.09,477.09,477.08,477.09,100.0,477.09,477.09,477.08,477.09,100.0
2020-11-24 14:25:00,476.65,476.65,476.46,476.46,300.0,476.65,476.65,476.46,476.46,300.0
2020-11-24 14:30:00,476.37,476.83,476.16,476.75,400.0,476.37,476.83,476.16,476.75,400.0
2020-11-24 14:35:00,476.93,476.93,476.93,476.93,100.0,476.93,476.93,476.93,476.93,100.0
2020-11-24 14:40:00,476.93,476.93,476.93,476.93,0.0,476.93,476.93,476.93,476.93,0.0
2020-11-24 14:45:00,477.21,477.21,476.88,476.91,300.0,477.21,477.21,476.88,476.91,300.0
2020-11-24 14:50:00,476.66,476.85,476.66,476.85,300.0,476.66,476.85,476.66,476.85,300.0
2020-11-24 14:55:00,477.07,477.07,477.07,477.07,100.0,477.07,477.07,477.07,477.07,100.0
2020-11-24 15:00:00,476.86,477.1,476.61,476.61,600.0,476.86,477.1,476.61,476.61,600.0
2020-11-24 15:05:00,475.83,476.16,475.83,475.95,500.0,475.83,476.16,475.83,475.95,500.0
2020-11-24 15:10:00,476.87,476.87,476.63,476.64,200.0,476.87,476.87,476.63,476.64,200.0
2020-11-24 15:15:00,476.27,476.74,476.08,476.55,754.0,476.27,476.74,476.08,476.55,754.0
2020-11-24 15:20:00,476.67,478.26,476.6,478.26,500.0,476.67,478.26,476.6,478.26,500.0
2020-11-24 15:25:00,478.42,478.42,477.71,477.81,831.0,478.42,478.42,477.71,477.81,831.0
2020-11-24 15:30:00,477.69,478.0,477.51,477.82,600.0,477.69,478.0,477.51,477.82,600.0
2020-11-24 15:35:00,477.68,477.68,477.27,477.64,700.0,477.68,477.68,477.27,477.64,700.0
2020-11-24 15:40:00,476.81,477.14,476.81,477.14,200.0,476.81,477.14,476.81,477.14,200.0
2020-11-24 15:45:00,476.69,477.19,476.63,476.63,1489.0,476.69,477.19,476.63,476.63,1489.0
2020-11-24 15:50:00,477.24,478.35,477.15,478.35,2077.0,477.24,478.35,477.15,478.35,2077.0
2020-11-24 15:55:00,478.35,480.0,477.9,479.33,13856.0,478.35,480.0,477.9,479.33,13856.0
2020-11-25 09:30:00,480.75,480.75,479.64,480.67,2142.0,480.75,480.75,479.64,480.67,2142.0
2020-11-25 09:35:00,479.35,479.58,478.74,479.02,400.0,479.35,479.58,478.74,479.02,400.0
2020-11-25 09:40:00,479.02,479.02,479.02,479.02,0.0,479.02,479.02,479.02,479.02,0.0
2020-11-25 09:45:00,479.02,479.02,479.02,479.02,0.0,479.02,479.02,479.02,479.02,0.0
2020-11-25 09:50:00,479.02,479.02,479.02,479.02,0.0,479.02,479.02,479.02,479.02,0.0
2020-11-25 09:55:00,478.39,478.51,474.32,474.32,800.0,478.39,478.51,474.32,474.32,800.0
2020-11-25 10:00:00,476.76,476.76,474.14,474.14,753.0,476.76,476.76,474.14,474.14,753.0
2020-11-25 10:05:00,474.71,475.85,474.0,475.81,1607.0,474.71,475.85,474.0,475.81,1607.0
2020-11-25 10:10:00,475.62,475.62,474.92,474.92,228.0,475.62,475.62,474.92,474.92,228.0
2020-11-25 10:15:00,473.17,474.03,472.0,472.91,800.0,473.17,474.03,472.0,472.91,800.0
2020-11-25 10:20:00,472.91,473.24,472.91,473.12,600.0,472.91,473.24,472.91,473.12,600.0
2020-11-25 10:25:00,473.12,473.12,471.53,471.54,1785.0,473.12,473.12,471.53,471.54,1785.0
2020-11-25 10:30:00,471.8,472.59,470.99,470.99,1050.0,471.8,472.59,470.99,470.99,1050.0
2020-11-25 10:35:00,472.29,472.29,469.77,469.77,1685.0,472.29,472.29,469.77,469.77,1685.0
2020-11-25 10:40:00,469.28,469.95,469.28,469.42,1200.0,469.28,469.95,469.28,469.42,1200.0
2020-11-25 10:45:00,468.51,469.29,467.8,468.65,1522.0,468.51,469.29,467.8,468.65,1522.0
2020-11-25 10:50:00,469.29,470.33,469.29,470.33,536.0,469.29,470.33,469.29,470.33,536.0
2020-11-25 10:55:00,469.64,469.64,468.8,468.8,400.0,469.64,469.64,468.8,468.8,400.0
2020-11-25 11:00:00,469.38,469.38,469.38,469.38,100.0,469.38,469.38,469.38,469.38,100.0
2020-11-25 11:05:00,470.86,471.1,470.86,471.1,500.0,470.86,471.1,470.86,471.1,500.0
2020-11-25 11:10:00,471.1,471.1,471.1,471.1,0.0,471.1,471.1,471.1,471.1,0.0
2020-11-25 11:15:00,471.08,471.08,470.42,470.42,400.0,471.08,471.08,470.42,470.42,400.0
2020-11-25 11:20:00,470.42,470.42,470.42,470.42,0.0,470.42,470.42,470.42,470.42,0.0
2020-11-25 11:25:00,470.17,470.9,470.17,470.74,500.0,470.17,470.9,470.17,470.74,500.0
2020-11-25 11:30:00,470.74,470.74,470.74,470.74,0.0,470.74,470.74,470.74,470.74,0.0
2020-11-25 11:35:00,470.44,470.88,470.43,470.86,1230.0,470.44,470.88,470.43,470.86,1230.0
2020-11-25 11:40:00,470.13,470.15,469.07,469.08,516.0,470.13,470.15,469.07,469.08,516.0
2020-11-25 11:45:00,469.08,469.08,469.08,469.08,0.0,469.08,469.08,469.08,469.08,0.0
2020-11-25 11:50:00,469.25,470.26,469.25,470.26,400.0,469.25,470.26,469.25,470.26,400.0
2020-11-25 11:55:00,470.26,470.26,470.26,470.26,0.0,470.26,470.26,470.26,470.26,0.0
2020-11-25 12:00:00,469.42,469.42,469.42,469.42,100.0,469.42,469.42,469.42,469.42,100.0
2020-11-25 12:05:00,469.06,469.46,468.91,469.46,1000.0,469.06,469.46,468.91,469.46,1000.0
2020-11-25 12:10:00,468.84,468.9,468.84,468.9,200.0,468.84,468.9,468.84,468.9,200.0
2020-11-25 12:15:00,467.32,467.32,467.25,467.25,400.0,467.32,467.32,467.25,467.25,400.0
2020-11-25 12:20:00,466.16,467.5,466.16,467.5,200.0,466.16,467.5,466.16,467.5,200.0
2020-11-25 12:25:00,467.5,467.5,467.5,467.5,0.0,467.5,467.5,467.5,467.5,0.0
2020-11-25 12:30:00,467.69,468.23,467.2,468.11,1773.0,467.69,468.23,467.2,468.11,1773.0
2020-11-25 12:35:00,467.79,468.23,467.78,467.82,1400.0,467.79,468.23,467.78,467.82,1400.0
2020-11-25 12:40:00,468.45,468.92,468.43,468.75,600.0,468.45,468.92,468.43,468.75,600.0
2020-11-25 12:45:00,468.72,469.14,468.72,469.14,300.0,468.72,469.14,468.72,469.14,300.0
2020-11-25 12:50:00,469.16,470.7,469.16,470.27,1150.0,469.16,470.7,469.16,470.27,1150.0
2020-11-25 12:55:00,469.81,469.81,469.62,469.62,300.0,469.81,469.81,469.62,469.62,300.0
2020-11-25 13:00:00,469.92,473.57,469.44,472.6,16892.0,469.92,473.57,469.44,472.6,16892.0
2020-11-25 13:05:00,472.78,474.95,472.77,474.63,6555.0,472.78,474.95,472.77,474.63,6555.0
2020-11-25 13:10:00,474.71,475.27,474.11,474.12,2024.0,474.71,475.27,474.11,474.12,2024.0
2020-11-25 13:15:00,473.78,475.63,473.77,475.52,3460.0,473.78,475.63,473.77,475.52,3460.0
2020-11-25 13:20:00,475.62,477.05,475.61,477.04,1229.0,475.62,477.05,475.61,477.04,1229.0
2020-11-25 13:25:00,476.85,476.89,476.0,476.38,1633.0,476.85,476.89,476.0,476.38,1633.0
2020-11-25 13:30:00,476.8,478.03,476.76,477.71,4267.0,476.8,478.03,476.76,477.71,4267.0
2020-11-25 13:35:00,477.71,478.23,477.19,477.19,1600.0,477.71,478.23,477.19,477.19,1600.0
2020-11-25 13:40:00,477.96,478.18,477.37,477.37,2838.0,477.96,478.18,477.37,477.37,2838.0
2020-11-25 13:45:00,477.5,477.82,477.0,477.0,3338.0,477.5,477.82,477.0,477.0,3338.0
2020-11-25 13:50:00,477.19,478.32,477.19,477.96,3106.0,477.19,478.32,477.19,477.96,3106.0
2020-11-25 13:55:00,478.57,478.57,477.89,477.9,2829.0,478.57,478.57,477.89,477.9,2829.0
2020-11-25 14:00:00,477.94,478.72,477.9,478.61,1506.0,477.94,478.72,477.9,478.61,1506.0
2020-11-25 14:05:00,478.6,478.77,477.9,477.9,1643.0,478.6,478.77,477.9,477.9,1643.0
2020-11-25 14:10:00,477.82,477.82,476.85,476.94,900.0,477.82,477.82,476.85,476.94,900.0
2020-11-25 14:15:00,477.2,477.2,476.95,477.08,600.0,477.2,477.2,476.95,477.08,600.0
2020-11-25 14:20:00,476.95,477.23,476.35,477.01,1980.0,476.95,477.23,476.35,477.01,1980.0
2020-11-25 14:25:00,477.03,477.51,477.01,477.51,1574.0,477.03,477.51,477.01,477.51,1574.0
2020-11-25 14:30:00,477.27,477.27,475.92,476.14,4103.0,477.27,477.27,475.92,476.14,4103.0
2020-11-25 14:35:00,476.21,476.52,476.21,476.33,1011.0,476.21,476.52,476.21,476.33,1011.0
2020-11-25 14:40:00,476.67,477.1,476.49,476.92,1525.0,476.67,477.1,476.49,476.92,1525.0
2020-11-25 14:45:00,476.6,477.4,476.6,477.4,701.0,476.6,477.4,476.6,477.4,701.0
2020-11-25 14:50:00,477.5,477.74,477.5,477.72,1200.0,477.5,477.74,477.5,477.72,1200.0
2020-11-25 14:55:00,478.11,479.06,478.11,478.56,2900.0,478.11,479.06,478.11,478.56,2900.0
2020-11-25 15:00:00,478.25,478.74,477.92,478.74,1318.0,478.25,478.74,477.92,478.74,1318.0
2020-11-25 15:05:00,478.73,478.74,478.46,478.48,500.0,478.73,478.74,478.46,478.48,500.0
2020-11-25 15:10:00,478.48,479.66,478.47,479.66,2100.0,478.48,479.66,478.47,479.66,2100.0
2020-11-25 15:15:00,479.69,480.23,479.23,479.77,9438.0,479.69,480.23,479.23,479.77,9438.0
2020-11-25 15:20:00,479.0,479.0,478.81,478.81,524.0,479.0,479.0,478.81,478.81,524.0
2020-11-25 15:25:00,478.7,478.7,477.69,478.28,800.0,478.7,478.7,477.69,478.28,800.0
2020-11-25 15:30:00,478.23,478.64,478.1,478.2,800.0,478.23,478.64,478.1,478.2,800.0
2020-11-25 15:35:00,478.2,478.61,477.5,477.5,2555.0,478.2,478.61,477.5,477.5,2555.0
2020-11-25 15:40:00,477.26,477.3,476.0,476.48,4900.0,477.26,477.3,476.0,476.48,4900.0
2020-11-25 15:45:00,476.22,476.42,475.91,476.0,2199.0,476.22,476.42,475.91,476.0,2199.0
2020-11-25 15:50:00,476.2,476.56,475.62,475.65,4933.0,476.2,476.56,475.62,475.65,4933.0
2020-11-25 15:55:00,475.36,476.32,474.75,476.32,11908.0,475.36,476.32,474.75,476.32,11908.0
2020-11-27 09:30:00,481.15,481.15,479.41,479.42,4645.0,481.15,481.15,479.41,479.42,4645.0
2020-11-27 09:35:00,481.04,481.04,477.27,477.46,1500.0,481.04,481.04,477.27,477.46,1500.0
2020-11-27 09:40:00,479.71,479.71,477.49,477.5,350.0,479.71,479.71,477.49,477.5,350.0
2020-11-27 09:45:00,478.85,478.85,477.36,477.36,200.0,478.85,478.85,477.36,477.36,200.0
2020-11-27 09:50:00,478.96,478.96,478.96,478.96,100.0,478.96,478.96,478.96,478.96,100.0
2020-11-27 09:55:00,479.08,479.62,477.62,477.62,1760.0,479.08,479.62,477.62,477.62,1760.0
2020-11-27 10:00:00,477.03,477.29,476.61,476.84,600.0,477.03,477.29,476.61,476.84,600.0
2020-11-27 10:05:00,477.53,477.84,476.32,477.52,2400.0,477.53,477.84,476.32,477.52,2400.0
2020-11-27 10:10:00,476.93,477.23,476.91,477.11,500.0,476.93,477.23,476.91,477.11,500.0
2020-11-27 10:15:00,477.19,477.36,475.63,475.67,2180.0,477.19,477.36,475.63,475.67,2180.0
2020-11-27 10:20:00,475.05,476.55,474.92,474.92,1074.0,475.05,476.55,474.92,474.92,1074.0
2020-11-27 10:25:00,475.06,475.06,473.81,473.81,800.0,475.06,475.06,473.81,473.81,800.0
2020-11-27 10:30:00,474.57,474.57,473.25,473.32,3804.0,474.57,474.57,473.25,473.32,3804.0
2020-11-27 10:35:00,472.55,473.13,472.02,472.03,1300.0,472.55,473.13,472.02,472.03,1300.0
2020-11-27 10:40:00,472.77,473.11,472.24,472.66,3733.0,472.77,473.11,472.24,472.66,3733.0
2020-11-27 10:45:00,473.0,474.41,472.99,473.7,1489.0,473.0,474.41,472.99,473.7,1489.0
2020-11-27 10:50:00,474.14,474.18,473.41,473.43,1200.0,474.14,474.18,473.41,473.43,1200.0
2020-11-27 10:55:00,473.21,474.01,473.2,473.81,600.0,473.21,474.01,473.2,473.81,600.0
2020-11-27 11:00:00,473.96,476.35,473.95,475.21,1900.0,473.96,476.35,473.95,475.21,1900.0
2020-11-27 11:05:00,475.92,476.11,475.84,476.11,600.0,475.92,476.11,475.84,476.11,600.0
2020-11-27 11:10:00,477.49,477.65,476.92,477.65,617.0,477.49,477.65,476.92,477.65,617.0
2020-11-27 11:15:00,477.28,477.68,476.76,476.77,1500.0,477.28,477.68,476.76,476.77,1500.0
2020-11-27 11:20:00,476.1,476.1,475.72,475.73,200.0,476.1,476.1,475.72,475.73,200.0
2020-11-27 11:25:00,476.14,476.57,476.02,476.03,500.0,476.14,476.57,476.02,476.03,500.0
2020-11-27 11:30:00,476.0,476.07,475.95,476.0,500.0,476.0,476.07,475.95,476.0,500.0
2020-11-27 11:35:00,475.82,475.83,475.61,475.7,700.0,475.82,475.83,475.61,475.7,700.0
2020-11-27 11:40:00,475.67,475.94,475.66,475.66,400.0,475.67,475.94,475.66,475.66,400.0
2020-11-27 11:45:00,475.28,475.28,475.0,475.0,701.0,475.28,475.28,475.0,475.0,701.0
2020-11-27 11:50:00,474.2,474.21,473.62,473.95,900.0,474.2,474.21,473.62,473.95,900.0
2020-11-27 11:55:00,473.95,473.95,473.95,473.95,0.0,473.95,473.95,473.95,473.95,0.0
2020-11-27 12:00:00,473.87,474.0,473.59,474.0,1142.0,473.87,474.0,473.59,474.0,1142.0
2020-11-27 12:05:00,474.51,475.09,474.51,474.58,1298.0,474.51,475.09,474.51,474.58,1298.0
2020-11-27 12:10:00,474.88,474.88,474.0,474.0,1008.0,474.88,474.88,474.0,474.0,1008.0
2020-11-27 12:15:00,474.62,474.62,474.38,474.38,862.0,474.62,474.62,474.38,474.38,862.0
2020-11-27 12:20:00,474.15,474.57,474.02,474.46,558.0,474.15,474.57,474.02,474.46,558.0
2020-11-27 12:25:00,474.31,474.31,473.88,473.88,300.0,474.31,474.31,473.88,473.88,300.0
2020-11-27 12:30:00,473.31,474.04,473.04,473.66,1600.0,473.31,474.04,473.04,473.66,1600.0
2020-11-27 12:35:00,473.61,474.57,473.61,474.57,2631.0,473.61,474.57,473.61,474.57,2631.0
2020-11-27 12:40:00,474.84,474.94,474.24,474.25,800.0,474.84,474.94,474.24,474.25,800.0
2020-11-27 12:45:00,474.1,474.1,474.0,474.0,500.0,474.1,474.1,474.0,474.0,500.0
2020-11-27 12:50:00,474.5,474.77,474.38,474.65,1408.0,474.5,474.77,474.38,474.65,1408.0
2020-11-27 12:55:00,474.51,474.51,472.9,473.83,3651.0,474.51,474.51,472.9,473.83,3651.0
2020-11-30 09:30:00,476.0,477.05,476.0,477.05,3830.0,476.0,477.05,476.0,477.05,3830.0
2020-11-30 09:35:00,476.5,477.84,475.72,475.73,1200.0,476.5,477.84,475.72,475.73,1200.0
2020-11-30 09:40:00,474.98,475.74,473.52,475.74,624.0,474.98,475.74,473.52,475.74,624.0
2020-11-30 09:45:00,473.56,474.81,473.0,473.0,1085.0,473.56,474.81,473.0,473.0,1085.0
2020-11-30 09:50:00,472.25,474.89,472.25,473.77,1800.0,472.25,474.89,472.25,473.77,1800.0
2020-11-30 09:55:00,474.65,476.87,474.65,476.87,200.0,474.65,476.87,474.65,476.87,200.0
2020-11-30 10:00:00,476.14,476.14,473.73,473.73,600.0,476.14,476.14,473.73,473.73,600.0
2020-11-30 10:05:00,474.35,474.82,474.32,474.43,900.0,474.35,474.82,474.32,474.43,900.0
2020-11-30 10:10:00,474.0,474.17,473.58,474.17,788.0,474.0,474.17,473.58,474.17,788.0
2020-11-30 10:15:00,472.91,472.91,472.91,472.91,100.0,472.91,472.91,472.91,472.91,100.0
2020-11-30 10:20:00,474.18,474.42,474.17,474.42,815.0,474.18,474.42,474.17,474.42,815.0
2020-11-30 10:25:00,474.77,474.89,473.45,473.45,705.0,474.77,474.89,473.45,473.45,705.0
2020-11-30 10:30:00,473.84,473.84,473.02,473.02,700.0,473.84,473.84,473.02,473.02,700.0
2020-11-30 10:35:00,473.02,473.02,472.07,472.07,800.0,473.02,473.02,472.07,472.07,800.0
2020-11-30 10:40:00,471.85,471.85,469.01,469.01,534.0,471.85,471.85,469.01,469.01,534.0
2020-11-30 10:45:00,468.43,469.75,468.43,469.14,1500.0,468.43,469.75,468.43,469.14,1500.0
2020-11-30 10:50:00,470.09,471.96,470.09,471.96,400.0,470.09,471.96,470.09,471.96,400.0
2020-11-30 10:55:00,471.75,472.88,471.75,472.88,300.0,471.75,472.88,471.75,472.88,300.0
2020-11-30 11:00:00,472.54,472.57,472.52,472.57,300.0,472.54,472.57,472.52,472.57,300.0
2020-11-30 11:05:00,472.56,473.53,472.48,473.53,300.0,472.56,473.53,472.48,473.53,300.0
2020-11-30 11:10:00,472.5,472.78,472.26,472.26,300.0,472.5,472.78,472.26,472.26,300.0
2020-11-30 11:15:00,472.47,473.39,471.73,471.73,900.0,472.47,473.39,471.73,471.73,900.0
2020-11-30 11:20:00,471.73,471.73,471.73,471.73,0.0,471.73,471.73,471.73,471.73,0.0
2020-11-30 11:25:00,471.5,471.5,471.5,471.5,184.0,471.5,471.5,471.5,471.5,184.0
2020-11-30 11:30:00,471.31,471.31,471.31,471.31,100.0,471.31,471.31,471.31,471.31,100.0
2020-11-30 11:35:00,470.5,470.54,470.49,470.54,200.0,470.5,470.54,470.49,470.54,200.0
2020-11-30 11:40:00,470.01,471.41,470.01,470.9,300.0,470.01,471.41,470.01,470.9,300.0
2020-11-30 11:45:00,470.9,470.9,470.9,470.9,100.0,470.9,470.9,470.9,470.9,100.0
2020-11-30 11:50:00,469.89,469.89,469.89,469.89,100.0,469.89,469.89,469.89,469.89,100.0
2020-11-30 11:55:00,470.8,471.38,470.8,471.38,200.0,470.8,471.38,470.8,471.38,200.0
2020-11-30 12:00:00,469.48,469.48,469.48,469.48,100.0,469.48,469.48,469.48,469.48,100.0
2020-11-30 12:05:00,468.65,469.06,468.39,469.06,300.0,468.65,469.06,468.39,469.06,300.0
2020-11-30 12:10:00,469.63,469.88,469.63,469.69,506.0,469.63,469.88,469.63,469.69,506.0
2020-11-30 12:15:00,469.64,470.18,469.64,470.18,200.0,469.64,470.18,469.64,470.18,200.0
2020-11-30 12:20:00,470.18,470.18,470.18,470.18,0.0,470.18,470.18,470.18,470.18,0.0
2020-11-30 12:25:00,469.15,469.19,468.58,468.72,609.0,469.15,469.19,468.58,468.72,609.0
2020-11-30 12:30:00,469.43,469.43,468.94,469.25,500.0,469.43,469.43,468.94,469.25,500.0
2020-11-30 12:35:00,468.81,469.38,468.81,469.38,200.0,468.81,469.38,468.81,469.38,200.0
2020-11-30 12:40:00,469.38,469.38,469.38,469.38,0.0,469.38,469.38,469.38,469.38,0.0
2020-11-30 12:45:00,468.7,469.49,468.7,469.49,706.0,468.7,469.49,468.7,469.49,706.0
2020-11-30 12:50:00,470.07,470.07,469.74,470.06,300.0,470.07,470.07,469.74,470.06,300.0
2020-11-30 12:55:00,469.98,469.98,469.98,469.98,100.0,469.98,469.98,469.98,469.98,100.0
2020-11-30 13:00:00,470.36,470.36,470.36,470.36,100.0,470.36,470.36,470.36,470.36,100.0
2020-11-30 13:05:00,469.79,469.79,469.78,469.79,100.0,469.79,469.79,469.78,469.79,100.0
2020-11-30 13:10:00,469.76,469.76,469.65,469.69,300.0,469.76,469.76,469.65,469.69,300.0
2020-11-30 13:15:00,469.69,469.69,469.69,469.69,0.0,469.69,469.69,469.69,469.69,0.0
2020-11-30 13:20:00,469.85,469.85,469.47,469.47,500.0,469.85,469.85,469.47,469.47,500.0
2020-11-30 13:25:00,469.47,469.47,469.47,469.47,0.0,469.47,469.47,469.47,469.47,0.0
2020-11-30 13:30:00,469.56,469.61,469.01,469.02,700.0,469.56,469.61,469.01,469.02,700.0
2020-11-30 13:35:00,468.64,468.64,468.64,468.64,100.0,468.64,468.64,468.64,468.64,100.0
2020-11-30 13:40:00,468.26,468.26,468.26,468.26,100.0,468.26,468.26,468.26,468.26,100.0
2020-11-30 13:45:00,468.91,468.91,468.2,468.2,904.0,468.91,468.91,468.2,468.2,904.0
2020-11-30 13:50:00,468.15,468.15,467.69,467.82,615.0,468.15,468.15,467.69,467.82,615.0
2020-11-30 13:55:00,467.55,467.78,467.06,467.06,900.0,467.55,467.78,467.06,467.06,900.0
2020-11-30 14:00:00,467.44,467.44,465.97,465.97,1529.0,467.44,467.44,465.97,465.97,1529.0
2020-11-30 14:05:00,466.06,466.18,465.63,466.18,1024.0,466.06,466.18,465.63,466.18,1024.0
2020-11-30 14:10:00,466.49,469.49,466.49,469.49,5305.0,466.49,469.49,466.49,469.49,5305.0
2020-11-30 14:15:00,469.79,470.53,469.3,470.53,800.0,469.79,470.53,469.3,470.53,800.0
2020-11-30 14:20:00,470.53,470.86,470.51,470.51,300.0,470.53,470.86,470.51,470.51,300.0
2020-11-30 14:25:00,470.76,471.55,470.55,471.42,400.0,470.76,471.55,470.55,471.42,400.0
2020-11-30 14:30:00,472.09,472.39,471.61,471.62,1733.0,472.09,472.39,471.61,471.62,1733.0
2020-11-30 14:35:00,471.62,471.62,471.45,471.46,200.0,471.62,471.62,471.45,471.46,200.0
2020-11-30 14:40:00,471.49,471.49,470.93,471.25,410.0,471.49,471.49,470.93,471.25,410.0
2020-11-30 14:45:00,471.33,471.8,471.33,471.8,300.0,471.33,471.8,471.33,471.8,300.0
2020-11-30 14:50:00,471.8,474.41,471.79,473.94,4300.0,471.8,474.41,471.79,473.94,4300.0
2020-11-30 14:55:00,474.22,474.67,474.22,474.58,500.0,474.22,474.67,474.22,474.58,500.0
2020-11-30 15:00:00,474.98,474.98,473.91,473.91,1198.0,474.98,474.98,473.91,473.91,1198.0
2020-11-30 15:05:00,473.57,474.2,473.57,474.13,800.0,473.57,474.2,473.57,474.13,800.0
2020-11-30 15:10:00,473.78,473.78,473.77,473.78,100.0,473.78,473.78,473.77,473.78,100.0
2020-11-30 15:15:00,473.58,474.13,473.57,473.87,1234.0,473.58,474.13,473.57,473.87,1234.0
2020-11-30 15:20:00,473.57,473.82,473.47,473.57,1611.0,473.57,473.82,473.47,473.57,1611.0
2020-11-30 15:25:00,473.84,474.09,472.83,472.95,2573.0,473.84,474.09,472.83,472.95,2573.0
2020-11-30 15:30:00,472.89,473.46,472.54,472.56,1500.0,472.89,473.46,472.54,472.56,1500.0
2020-11-30 15:35:00,471.87,472.41,471.66,471.67,800.0,471.87,472.41,471.66,471.67,800.0
2020-11-30 15:40:00,472.21,472.6,471.88,471.88,513.0,472.21,472.6,471.88,471.88,513.0
2020-11-30 15:45:00,472.23,472.92,472.23,472.66,2600.0,472.23,472.92,472.23,472.66,2600.0
2020-11-30 15:50:00,472.95,473.0,471.78,472.52,9439.0,472.95,473.0,471.78,472.52,9439.0
2020-11-30 15:55:00,472.33,473.16,471.51,472.44,15130.0,472.33,473.16,471.51,472.44,15130.0
2020-12-01 09:35:00,479.77,479.77,474.55,474.67,5316.0,479.77,479.77,474.55,474.67,5316.0
2020-12-01 09:40:00,474.11,476.0,473.25,476.0,805.0,474.11,476.0,473.25,476.0,805.0
2020-12-01 09:45:00,474.03,474.03,474.03,474.03,100.0,474.03,474.03,474.03,474.03,100.0
2020-12-01 09:50:00,474.46,475.11,473.56,474.1,1200.0,474.46,475.11,473.56,474.1,1200.0
2020-12-01 09:55:00,473.28,474.4,472.66,472.66,4274.0,473.28,474.4,472.66,472.66,4274.0
2020-12-01 10:00:00,474.23,474.58,473.47,473.93,900.0,474.23,474.58,473.47,473.93,900.0
2020-12-01 10:05:00,474.81,475.11,474.65,474.66,1141.0,474.81,475.11,474.65,474.66,1141.0
2020-12-01 10:10:00,475.23,475.71,474.91,475.39,613.0,475.23,475.71,474.91,475.39,613.0
2020-12-01 10:15:00,475.56,475.69,475.56,475.69,200.0,475.56,475.69,475.56,475.69,200.0
2020-12-01 10:20:00,475.69,475.7,475.08,475.08,400.0,475.69,475.7,475.08,475.08,400.0
2020-12-01 10:25:00,474.51,475.08,473.82,474.56,1297.0,474.51,475.08,473.82,474.56,1297.0
2020-12-01 10:30:00,474.62,474.63,473.32,473.32,1700.0,474.62,474.63,473.32,473.32,1700.0
2020-12-01 10:35:00,472.79,473.03,471.91,471.92,1156.0,472.79,473.03,471.91,471.92,1156.0
2020-12-01 10:40:00,471.65,472.64,471.18,471.18,2000.0,471.65,472.64,471.18,471.18,2000.0
2020-12-01 10:45:00,471.42,471.42,470.34,470.54,700.0,471.42,471.42,470.34,470.54,700.0
2020-12-01 10:50:00,470.85,471.38,470.85,471.38,200.0,470.85,471.38,470.85,471.38,200.0
2020-12-01 10:55:00,471.63,471.84,471.42,471.84,811.0,471.63,471.84,471.42,471.84,811.0
2020-12-01 11:00:00,472.35,473.27,472.35,473.27,900.0,472.35,473.27,472.35,473.27,900.0
2020-12-01 11:05:00,473.22,473.65,473.22,473.65,200.0,473.22,473.65,473.22,473.65,200.0
2020-12-01 11:10:00,473.28,473.28,472.44,472.92,1822.0,473.28,473.28,472.44,472.92,1822.0
2020-12-01 11:15:00,472.44,472.44,472.24,472.24,200.0,472.44,472.44,472.24,472.24,200.0
2020-12-01 11:20:00,472.61,473.49,472.61,473.49,720.0,472.61,473.49,472.61,473.49,720.0
2020-12-01 11:25:00,474.14,475.02,474.0,475.02,3752.0,474.14,475.02,474.0,475.02,3752.0
2020-12-01 11:30:00,475.62,475.96,475.07,475.47,1200.0,475.62,475.96,475.07,475.47,1200.0
2020-12-01 11:35:00,475.78,475.78,473.29,473.43,700.0,475.78,475.78,473.29,473.43,700.0
2020-12-01 11:40:00,473.43,473.43,473.43,473.43,0.0,473.43,473.43,473.43,473.43,0.0
2020-12-01 11:45:00,475.08,475.08,475.06,475.06,200.0,475.08,475.08,475.06,475.06,200.0
2020-12-01 11:50:00,475.0,475.76,475.0,475.75,917.0,475.0,475.76,475.0,475.75,917.0
2020-12-01 11:55:00,476.54,476.54,475.93,475.93,200.0,476.54,476.54,475.93,475.93,200.0
2020-12-01 12:00:00,476.62,476.62,476.27,476.34,600.0,476.62,476.62,476.27,476.34,600.0
2020-12-01 12:05:00,477.4,477.4,476.62,476.63,667.0,477.4,477.4,476.62,476.63,667.0
2020-12-01 12:10:00,476.9,476.9,476.85,476.85,200.0,476.9,476.9,476.85,476.85,200.0
2020-12-01 12:15:00,477.39,477.39,477.11,477.11,500.0,477.39,477.39,477.11,477.11,500.0
2020-12-01 12:20:00,477.37,477.37,477.37,477.37,100.0,477.37,477.37,477.37,477.37,100.0
2020-12-01 12:25:00,477.37,477.37,477.37,477.37,0.0,477.37,477.37,477.37,477.37,0.0
2020-12-01 12:30:00,478.55,478.89,478.31,478.81,1698.0,478.55,478.89,478.31,478.81,1698.0
2020-12-01 12:35:00,477.53,477.53,477.1,477.14,400.0,477.53,477.53,477.1,477.14,400.0
2020-12-01 12:40:00,476.17,476.17,476.17,476.17,100.0,476.17,476.17,476.17,476.17,100.0
2020-12-01 12:45:00,476.0,476.99,476.0,476.99,608.0,476.0,476.99,476.0,476.99,608.0
2020-12-01 12:50:00,476.59,476.59,476.59,476.59,100.0,476.59,476.59,476.59,476.59,100.0
2020-12-01 12:55:00,476.9,477.45,476.89,477.45,300.0,476.9,477.45,476.89,477.45,300.0
2020-12-01 13:00:00,477.66,477.69,477.12,477.12,800.0,477.66,477.69,477.12,477.12,800.0
2020-12-01 13:05:00,477.07,477.07,477.0,477.0,200.0,477.07,477.07,477.0,477.0,200.0
2020-12-01 13:10:00,476.75,476.75,476.74,476.75,400.0,476.75,476.75,476.74,476.75,400.0
2020-12-01 13:15:00,476.72,476.72,476.13,476.13,200.0,476.72,476.72,476.13,476.13,200.0
2020-12-01 13:20:00,476.43,477.05,476.43,477.05,300.0,476.43,477.05,476.43,477.05,300.0
2020-12-01 13:25:00,476.69,476.69,476.14,476.5,1100.0,476.69,476.69,476.14,476.5,1100.0
2020-12-01 13:30:00,476.52,476.52,476.51,476.52,100.0,476.52,476.52,476.51,476.52,100.0
2020-12-01 13:35:00,476.29,476.29,475.47,475.61,800.0,476.29,476.29,475.47,475.61,800.0
2020-12-01 13:40:00,475.95,476.9,475.75,476.9,637.0,475.95,476.9,475.75,476.9,637.0
2020-12-01 13:45:00,477.97,478.12,477.97,478.12,300.0,477.97,478.12,477.97,478.12,300.0
2020-12-01 13:50:00,478.08,478.08,478.07,478.08,100.0,478.08,478.08,478.07,478.08,100.0
2020-12-01 13:55:00,478.13,478.13,478.13,478.13,507.0,478.13,478.13,478.13,478.13,507.0
2020-12-01 14:00:00,478.32,478.76,478.21,478.75,700.0,478.32,478.76,478.21,478.75,700.0
2020-12-01 14:05:00,478.9,479.16,478.8,478.8,427.0,478.9,479.16,478.8,478.8,427.0
2020-12-01 14:10:00,478.3,479.71,478.29,479.71,709.0,478.3,479.71,478.29,479.71,709.0
2020-12-01 14:15:00,478.68,479.11,478.33,478.33,700.0,478.68,479.11,478.33,478.33,700.0
2020-12-01 14:20:00,478.06,478.06,476.27,476.27,1483.0,478.06,478.06,476.27,476.27,1483.0
2020-12-01 14:25:00,476.72,477.33,476.72,477.33,437.0,476.72,477.33,476.72,477.33,437.0
2020-12-01 14:30:00,478.28,478.28,478.27,478.28,226.0,478.28,478.28,478.27,478.28,226.0
2020-12-01 14:35:00,477.31,477.31,477.31,477.31,100.0,477.31,477.31,477.31,477.31,100.0
2020-12-01 14:40:00,477.43,478.94,477.43,478.36,500.0,477.43,478.94,477.43,478.36,500.0
2020-12-01 14:45:00,478.36,478.36,477.77,477.77,600.0,478.36,478.36,477.77,477.77,600.0
2020-12-01 14:50:00,477.55,477.55,477.27,477.27,200.0,477.55,477.55,477.27,477.27,200.0
2020-12-01 14:55:00,476.77,476.77,476.77,476.77,100.0,476.77,476.77,476.77,476.77,100.0
2020-12-01 15:00:00,476.81,477.22,476.76,476.85,500.0,476.81,477.22,476.76,476.85,500.0
2020-12-01 15:05:00,476.46,476.46,475.01,475.01,500.0,476.46,476.46,475.01,475.01,500.0
2020-12-01 15:10:00,474.89,474.89,474.89,474.89,100.0,474.89,474.89,474.89,474.89,100.0
2020-12-01 15:15:00,475.09,475.51,475.05,475.05,400.0,475.09,475.51,475.05,475.05,400.0
2020-12-01 15:20:00,475.78,475.78,475.78,475.78,100.0,475.78,475.78,475.78,475.78,100.0
2020-12-01 15:25:00,476.27,476.77,476.23,476.77,891.0,476.27,476.77,476.23,476.77,891.0
2020-12-01 15:30:00,476.76,476.95,476.2,476.38,1400.0,476.76,476.95,476.2,476.38,1400.0
2020-12-01 15:35:00,476.22,476.35,475.02,476.25,6908.0,476.22,476.35,475.02,476.25,6908.0
2020-12-01 15:40:00,476.25,476.58,475.84,476.58,1900.0,476.25,476.58,475.84,476.58,1900.0
2020-12-01 15:45:00,476.65,477.52,476.32,477.51,3020.0,476.65,477.52,476.32,477.51,3020.0
2020-12-01 15:50:00,477.39,477.79,476.39,477.27,4299.0,477.39,477.79,476.39,477.27,4299.0
2020-12-01 15:55:00,477.9,477.93,476.64,477.36,13438.0,477.9,477.93,476.64,477.36,13438.0
2020-12-02 09:30:00,477.0,477.0,473.87,473.87,2035.0,477.0,477.0,473.87,473.87,2035.0
2020-12-02 09:35:00,471.97,473.35,471.97,473.35,200.0,471.97,473.35,471.97,473.35,200.0
2020-12-02 09:40:00,474.55,474.55,472.68,472.68,300.0,474.55,474.55,472.68,472.68,300.0
2020-12-02 09:45:00,472.56,472.56,472.41,472.41,200.0,472.56,472.56,472.41,472.41,200.0
2020-12-02 09:50:00,469.88,469.89,469.88,469.88,100.0,469.88,469.89,469.88,469.88,100.0
2020-12-02 09:55:00,470.41,473.45,470.41,473.45,1034.0,470.41,473.45,470.41,473.45,1034.0
2020-12-02 10:00:00,473.31,473.31,473.3,473.31,100.0,473.31,473.31,473.3,473.31,100.0
2020-12-02 10:05:00,473.31,473.31,473.31,473.31,0.0,473.31,473.31,473.31,473.31,0.0
2020-12-02 10:10:00,475.38,475.38,475.38,475.38,100.0,475.38,475.38,475.38,475.38,100.0
2020-12-02 10:15:00,474.45,474.45,474.45,474.45,100.0,474.45,474.45,474.45,474.45,100.0
2020-12-02 10:20:00,473.48,473.48,473.15,473.16,400.0,473.48,473.48,473.15,473.16,400.0
2020-12-02 10:25:00,473.31,474.48,473.31,474.48,400.0,473.31,474.48,473.31,474.48,400.0
2020-12-02 10:30:00,474.68,475.0,474.67,475.0,800.0,474.68,475.0,474.67,475.0,800.0
2020-12-02 10:35:00,474.48,474.48,474.43,474.43,200.0,474.48,474.48,474.43,474.43,200.0
2020-12-02 10:40:00,474.58,474.58,474.58,474.58,100.0,474.58,474.58,474.58,474.58,100.0
2020-12-02 10:45:00,473.71,473.74,473.64,473.74,600.0,473.71,473.74,473.64,473.74,600.0
2020-12-02 10:50:00,473.55,473.55,473.47,473.47,200.0,473.55,473.55,473.47,473.47,200.0
2020-12-02 10:55:00,473.22,473.22,473.21,473.22,262.0,473.22,473.22,473.21,473.22,262.0
2020-12-02 11:00:00,473.53,473.53,473.26,473.26,200.0,473.53,473.53,473.26,473.26,200.0
2020-12-02 11:05:00,474.49,474.49,474.49,474.49,100.0,474.49,474.49,474.49,474.49,100.0
2020-12-02 11:10:00,475.03,475.03,473.94,473.94,711.0,475.03,475.03,473.94,473.94,711.0
2020-12-02 11:15:00,473.94,473.94,473.94,473.94,0.0,473.94,473.94,473.94,473.94,0.0
2020-12-02 11:20:00,473.41,473.41,473.29,473.34,690.0,473.41,473.41,473.29,473.34,690.0
2020-12-02 11:25:00,473.29,473.29,472.88,472.88,700.0,473.29,473.29,472.88,472.88,700.0
2020-12-02 11:30:00,472.92,472.92,472.48,472.48,328.0,472.92,472.92,472.48,472.48,328.0
2020-12-02 11:35:00,472.0,472.16,471.73,472.04,700.0,472.0,472.16,471.73,472.04,700.0
2020-12-02 11:40:00,472.0,472.0,471.12,471.84,400.0,472.0,472.0,471.12,471.84,400.0
2020-12-02 11:45:00,471.74,472.67,471.74,472.67,341.0,471.74,472.67,471.74,472.67,341.0
2020-12-02 11:50:00,472.67,472.67,472.67,472.67,0.0,472.67,472.67,472.67,472.67,0.0
2020-12-02 11:55:00,471.61,471.62,471.33,471.42,415.0,471.61,471.62,471.33,471.42,415.0
2020-12-02 12:00:00,471.42,471.42,471.42,471.42,0.0,471.42,471.42,471.42,471.42,0.0
2020-12-02 12:05:00,471.42,471.42,471.42,471.42,0.0,471.42,471.42,471.42,471.42,0.0
2020-12-02 12:10:00,472.0,472.0,471.17,471.17,900.0,472.0,472.0,471.17,471.17,900.0
2020-12-02 12:15:00,471.34,471.35,471.34,471.35,200.0,471.34,471.35,471.34,471.35,200.0
2020-12-02 12:20:00,471.35,471.35,471.35,471.35,0.0,471.35,471.35,471.35,471.35,0.0
2020-12-02 12:25:00,470.41,470.64,470.4,470.64,300.0,470.41,470.64,470.4,470.64,300.0
2020-12-02 12:30:00,470.6,470.6,470.4,470.4,200.0,470.6,470.6,470.4,470.4,200.0
2020-12-02 12:35:00,470.66,470.66,470.0,470.11,1118.0,470.66,470.66,470.0,470.11,1118.0
2020-12-02 12:40:00,469.82,469.82,469.81,469.82,100.0,469.82,469.82,469.81,469.82,100.0
2020-12-02 12:45:00,470.11,470.11,469.98,469.98,200.0,470.11,470.11,469.98,469.98,200.0
2020-12-02 12:50:00,470.63,470.77,470.63,470.77,600.0,470.63,470.77,470.63,470.77,600.0
2020-12-02 12:55:00,470.8,470.86,470.43,470.86,500.0,470.8,470.86,470.43,470.86,500.0
2020-12-02 13:00:00,470.86,470.86,470.86,470.86,0.0,470.86,470.86,470.86,470.86,0.0
2020-12-02 13:05:00,470.42,470.43,470.32,470.36,400.0,470.42,470.43,470.32,470.36,400.0
2020-12-02 13:10:00,470.97,470.97,470.96,470.96,300.0,470.97,470.97,470.96,470.96,300.0
2020-12-02 13:15:00,471.27,471.27,471.25,471.25,400.0,471.27,471.27,471.25,471.25,400.0
2020-12-02 13:20:00,470.98,470.98,470.87,470.92,401.0,470.98,470.98,470.87,470.92,401.0
2020-12-02 13:25:00,470.94,470.94,470.93,470.94,151.0,470.94,470.94,470.93,470.94,151.0
2020-12-02 13:30:00,470.96,471.07,470.95,471.06,272.0,470.96,471.07,470.95,471.06,272.0
2020-12-02 13:35:00,471.34,471.44,471.22,471.44,800.0,471.34,471.44,471.22,471.44,800.0
2020-12-02 13:40:00,471.36,471.52,471.02,471.02,1793.0,471.36,471.52,471.02,471.02,1793.0
2020-12-02 13:45:00,471.79,472.37,471.79,472.24,1631.0,471.79,472.37,471.79,472.24,1631.0
2020-12-02 13:50:00,472.13,472.14,471.86,471.95,774.0,472.13,472.14,471.86,471.95,774.0
2020-12-02 13:55:00,471.81,472.15,471.73,472.15,3792.0,471.81,472.15,471.73,472.15,3792.0
2020-12-02 14:00:00,471.88,472.38,471.76,472.03,2300.0,471.88,472.38,471.76,472.03,2300.0
2020-12-02 14:05:00,472.09,472.34,471.79,471.81,3897.0,472.09,472.34,471.79,471.81,3897.0
2020-12-02 14:10:00,471.81,471.81,471.81,471.81,0.0,471.81,471.81,471.81,471.81,0.0
2020-12-02 14:15:00,471.64,472.54,471.63,472.54,1892.0,471.64,472.54,471.63,472.54,1892.0
2020-12-02 14:20:00,472.62,472.69,472.16,472.69,1800.0,472.62,472.69,472.16,472.69,1800.0
2020-12-02 14:25:00,472.49,473.57,472.49,473.57,1925.0,472.49,473.57,472.49,473.57,1925.0
2020-12-02 14:30:00,473.4,474.9,473.4,473.84,11400.0,473.4,474.9,473.4,473.84,11400.0
2020-12-02 14:35:00,473.85,473.87,473.82,473.87,300.0,473.85,473.87,473.82,473.87,300.0
2020-12-02 14:40:00,473.87,473.87,473.87,473.87,0.0,473.87,473.87,473.87,473.87,0.0
2020-12-02 14:45:00,474.35,474.7,474.12,474.12,1090.0,474.35,474.7,474.12,474.12,1090.0
2020-12-02 14:50:00,474.29,474.29,474.07,474.08,200.0,474.29,474.29,474.07,474.08,200.0
2020-12-02 14:55:00,474.15,475.01,474.15,475.01,400.0,474.15,475.01,474.15,475.01,400.0
2020-12-02 15:00:00,474.54,474.54,474.53,474.54,100.0,474.54,474.54,474.53,474.54,100.0
2020-12-02 15:05:00,475.41,475.45,474.88,474.89,400.0,475.41,475.45,474.88,474.89,400.0
2020-12-02 15:10:00,475.03,475.03,474.93,474.93,326.0,475.03,475.03,474.93,474.93,326.0
2020-12-02 15:15:00,475.84,475.84,474.74,474.75,401.0,475.84,475.84,474.74,474.75,401.0
2020-12-02 15:20:00,474.89,475.33,474.89,475.33,300.0,474.89,475.33,474.89,475.33,300.0
2020-12-02 15:25:00,474.5,475.27,474.48,474.6,700.0,474.5,475.27,474.48,474.6,700.0
2020-12-02 15:30:00,475.11,475.11,474.79,474.8,200.0,475.11,475.11,474.79,474.8,200.0
2020-12-02 15:35:00,475.02,475.35,474.75,474.75,1100.0,475.02,475.35,474.75,474.75,1100.0
2020-12-02 15:40:00,475.03,475.44,474.66,475.06,3800.0,475.03,475.44,474.66,475.06,3800.0
2020-12-02 15:45:00,474.83,474.97,474.04,474.19,4801.0,474.83,474.97,474.04,474.19,4801.0
2020-12-02 15:50:00,474.36,475.43,474.31,475.42,8356.0,474.36,475.43,474.31,475.42,8356.0
2020-12-02 15:55:00,475.0,476.27,475.0,476.01,17290.0,475.0,476.27,475.0,476.01,17290.0
2020-12-03 09:30:00,481.41,485.3,481.41,481.57,9712.0,481.41,485.3,481.41,481.57,9712.0
2020-12-03 09:35:00,481.7,481.7,481.69,481.7,200.0,481.7,481.7,481.69,481.7,200.0
2020-12-03 09:40:00,481.7,481.7,481.7,481.7,0.0,481.7,481.7,481.7,481.7,0.0
2020-12-03 09:45:00,481.49,481.49,479.78,479.78,600.0,481.49,481.49,479.78,479.78,600.0
2020-12-03 09:50:00,481.06,481.07,481.05,481.06,435.0,481.06,481.07,481.05,481.06,435.0
2020-12-03 09:55:00,480.06,480.15,479.42,479.42,2266.0,480.06,480.15,479.42,479.42,2266.0
2020-12-03 10:00:00,479.67,479.67,479.32,479.32,495.0,479.67,479.67,479.32,479.32,495.0
2020-12-03 10:05:00,479.0,480.33,478.9,480.33,1318.0,479.0,480.33,478.9,480.33,1318.0
2020-12-03 10:10:00,479.82,480.6,478.62,479.23,195759.0,479.82,480.6,478.62,479.23,195759.0
2020-12-03 10:15:00,479.8,483.57,479.15,483.57,2926.0,479.8,483.57,479.15,483.57,2926.0
2020-12-03 10:20:00,483.57,486.21,483.57,486.21,2800.0,483.57,486.21,483.57,486.21,2800.0
2020-12-03 10:25:00,486.01,486.01,485.48,485.48,600.0,486.01,486.01,485.48,485.48,600.0
2020-12-03 10:30:00,485.48,485.48,485.48,485.48,0.0,485.48,485.48,485.48,485.48,0.0
2020-12-03 10:35:00,484.64,484.65,483.74,483.74,304.0,484.64,484.65,483.74,483.74,304.0
2020-12-03 10:40:00,483.74,483.74,483.74,483.74,0.0,483.74,483.74,483.74,483.74,0.0
2020-12-03 10:45:00,486.21,486.81,486.21,486.81,400.0,486.21,486.81,486.21,486.81,400.0
2020-12-03 10:50:00,486.81,486.81,486.81,486.81,0.0,486.81,486.81,486.81,486.81,0.0
2020-12-03 10:55:00,487.14,487.14,486.42,487.05,400.0,487.14,487.14,486.42,487.05,400.0
2020-12-03 11:00:00,487.59,487.59,487.5,487.5,500.0,487.59,487.59,487.5,487.5,500.0
2020-12-03 11:05:00,489.0,489.0,487.95,488.11,402.0,489.0,489.0,487.95,488.11,402.0
2020-12-03 11:10:00,486.57,488.05,486.57,488.05,600.0,486.57,488.05,486.57,488.05,600.0
2020-12-03 11:15:00,488.19,488.53,488.15,488.16,900.0,488.19,488.53,488.15,488.16,900.0
2020-12-03 11:20:00,488.27,488.57,488.15,488.56,601.0,488.27,488.57,488.15,488.56,601.0
2020-12-03 11:25:00,488.93,489.5,488.93,489.06,1097.0,488.93,489.5,488.93,489.06,1097.0
2020-12-03 11:30:00,489.06,489.06,489.06,489.06,0.0,489.06,489.06,489.06,489.06,0.0
2020-12-03 11:35:00,488.7,489.29,488.7,489.29,405.0,488.7,489.29,488.7,489.29,405.0
2020-12-03 11:40:00,489.02,489.51,489.02,489.5,200.0,489.02,489.51,489.02,489.5,200.0
2020-12-03 11:45:00,489.09,489.42,489.09,489.42,300.0,489.09,489.42,489.09,489.42,300.0
2020-12-03 11:50:00,489.42,489.42,489.42,489.42,0.0,489.42,489.42,489.42,489.42,0.0
2020-12-03 11:55:00,490.93,490.93,490.8,490.8,229.0,490.93,490.93,490.8,490.8,229.0
2020-12-03 12:00:00,491.22,491.22,490.77,490.77,500.0,491.22,491.22,490.77,490.77,500.0
2020-12-03 12:05:00,491.39,491.39,490.05,490.05,520.0,491.39,491.39,490.05,490.05,520.0
2020-12-03 12:10:00,490.75,490.75,490.74,490.75,155.0,490.75,490.75,490.74,490.75,155.0
2020-12-03 12:15:00,489.11,489.11,488.97,488.97,200.0,489.11,489.11,488.97,488.97,200.0
2020-12-03 12:20:00,489.51,489.51,489.51,489.51,100.0,489.51,489.51,489.51,489.51,100.0
2020-12-03 12:25:00,489.16,489.16,489.16,489.16,100.0,489.16,489.16,489.16,489.16,100.0
2020-12-03 12:30:00,489.6,489.61,489.0,489.0,203.0,489.6,489.61,489.0,489.0,203.0
2020-12-03 12:35:00,488.36,488.36,487.82,487.83,408.0,488.36,488.36,487.82,487.83,408.0
2020-12-03 12:40:00,487.8,488.06,487.8,488.06,200.0,487.8,488.06,487.8,488.06,200.0
2020-12-03 12:45:00,488.06,488.06,488.06,488.06,0.0,488.06,488.06,488.06,488.06,0.0
2020-12-03 12:50:00,487.3,487.83,487.23,487.77,600.0,487.3,487.83,487.23,487.77,600.0
2020-12-03 12:55:00,487.77,487.77,487.77,487.77,0.0,487.77,487.77,487.77,487.77,0.0
2020-12-03 13:00:00,487.77,487.77,487.77,487.77,0.0,487.77,487.77,487.77,487.77,0.0
2020-12-03 13:05:00,487.7,487.7,487.7,487.7,100.0,487.7,487.7,487.7,487.7,100.0
2020-12-03 13:10:00,486.59,486.59,486.59,486.59,100.0,486.59,486.59,486.59,486.59,100.0
2020-12-03 13:15:00,487.31,487.35,486.51,486.51,1210.0,487.31,487.35,486.51,486.51,1210.0
2020-12-03 13:20:00,486.21,486.21,485.35,485.35,400.0,486.21,486.21,485.35,485.35,400.0
2020-12-03 13:25:00,486.07,486.07,485.87,485.87,200.0,486.07,486.07,485.87,485.87,200.0
2020-12-03 13:30:00,485.87,485.87,485.87,485.87,0.0,485.87,485.87,485.87,485.87,0.0
2020-12-03 13:35:00,485.95,485.95,485.95,485.95,100.0,485.95,485.95,485.95,485.95,100.0
2020-12-03 13:40:00,485.47,485.47,485.47,485.47,100.0,485.47,485.47,485.47,485.47,100.0
2020-12-03 13:45:00,485.47,485.47,485.47,485.47,0.0,485.47,485.47,485.47,485.47,0.0
2020-12-03 13:50:00,485.47,485.47,485.47,485.47,0.0,485.47,485.47,485.47,485.47,0.0
2020-12-03 13:55:00,485.37,485.83,485.33,485.34,349.0,485.37,485.83,485.33,485.34,349.0
2020-12-03 14:00:00,485.77,485.77,485.77,485.77,100.0,485.77,485.77,485.77,485.77,100.0
2020-12-03 14:05:00,485.74,485.74,485.66,485.66,300.0,485.74,485.74,485.66,485.66,300.0
2020-12-03 14:10:00,485.66,485.66,485.66,485.66,0.0,485.66,485.66,485.66,485.66,0.0
2020-12-03 14:15:00,485.73,485.73,485.72,485.73,100.0,485.73,485.73,485.72,485.73,100.0
2020-12-03 14:20:00,485.77,485.9,485.03,485.03,2613.0,485.77,485.9,485.03,485.03,2613.0
2020-12-03 14:25:00,485.03,485.03,485.03,485.03,0.0,485.03,485.03,485.03,485.03,0.0
2020-12-03 14:30:00,485.52,485.71,485.5,485.67,800.0,485.52,485.71,485.5,485.67,800.0
2020-12-03 14:35:00,485.19,485.26,484.89,484.89,400.0,485.19,485.26,484.89,484.89,400.0
2020-12-03 14:40:00,484.89,484.89,484.89,484.89,0.0,484.89,484.89,484.89,484.89,0.0
2020-12-03 14:45:00,484.89,484.89,484.89,484.89,200.0,484.89,484.89,484.89,484.89,200.0
2020-12-03 14:50:00,484.23,484.23,484.23,484.23,100.0,484.23,484.23,484.23,484.23,100.0
2020-12-03 14:55:00,484.85,484.91,484.85,484.91,211.0,484.85,484.91,484.85,484.91,211.0
2020-12-03 15:00:00,484.87,485.4,484.87,485.4,300.0,484.87,485.4,484.87,485.4,300.0
2020-12-03 15:05:00,485.4,485.72,485.4,485.72,300.0,485.4,485.72,485.4,485.72,300.0
2020-12-03 15:10:00,485.23,485.23,484.85,484.85,700.0,485.23,485.23,484.85,484.85,700.0
2020-12-03 15:15:00,483.66,483.66,483.66,483.66,100.0,483.66,483.66,483.66,483.66,100.0
2020-12-03 15:20:00,484.52,484.52,484.42,484.42,200.0,484.52,484.52,484.42,484.42,200.0
2020-12-03 15:25:00,484.75,485.15,484.75,484.82,630.0,484.75,485.15,484.75,484.82,630.0
2020-12-03 15:30:00,485.11,485.64,484.96,484.96,800.0,485.11,485.64,484.96,484.96,800.0
2020-12-03 15:35:00,485.09,485.09,484.47,484.84,1000.0,485.09,485.09,484.47,484.84,1000.0
2020-12-03 15:40:00,483.92,484.5,482.07,482.5,4597.0,483.92,484.5,482.07,482.5,4597.0
2020-12-03 15:45:00,482.2,483.31,482.09,482.86,1763.0,482.2,483.31,482.09,482.86,1763.0
2020-12-03 15:50:00,483.37,483.37,481.92,481.92,1300.0,483.37,483.37,481.92,481.92,1300.0
2020-12-03 15:55:00,482.04,483.53,481.42,483.52,5052.0,482.04,483.53,481.42,483.52,5052.0
2020-12-04 09:30:00,489.71,490.84,488.68,490.84,2066.0,489.71,490.84,488.68,490.84,2066.0
2020-12-04 09:35:00,490.85,493.37,490.85,492.76,745.0,490.85,493.37,490.85,492.76,745.0
2020-12-04 09:40:00,493.86,494.18,492.73,493.86,1465.0,493.86,494.18,492.73,493.86,1465.0
2020-12-04 09:45:00,493.88,496.69,492.18,495.03,3634.0,493.88,496.69,492.18,495.03,3634.0
2020-12-04 09:50:00,495.31,495.75,493.71,493.71,600.0,495.31,495.75,493.71,493.71,600.0
2020-12-04 09:55:00,494.5,494.5,492.89,494.25,900.0,494.5,494.5,492.89,494.25,900.0
2020-12-04 10:00:00,494.03,494.03,494.02,494.03,100.0,494.03,494.03,494.02,494.03,100.0
2020-12-04 10:05:00,494.03,494.03,494.03,494.03,0.0,494.03,494.03,494.03,494.03,0.0
2020-12-04 10:10:00,496.4,498.0,495.72,498.0,1700.0,496.4,498.0,495.72,498.0,1700.0
2020-12-04 10:15:00,498.84,498.85,498.82,498.82,600.0,498.84,498.85,498.82,498.82,600.0
2020-12-04 10:20:00,498.44,498.85,498.41,498.44,2805.0,498.44,498.85,498.41,498.44,2805.0
2020-12-04 10:25:00,498.04,498.04,496.44,496.52,724.0,498.04,498.04,496.44,496.52,724.0
2020-12-04 10:30:00,495.79,496.8,495.74,495.74,1406.0,495.79,496.8,495.74,495.74,1406.0
2020-12-04 10:35:00,496.77,497.99,496.77,497.99,1369.0,496.77,497.99,496.77,497.99,1369.0
2020-12-04 10:40:00,497.77,498.3,496.98,497.14,1100.0,497.77,498.3,496.98,497.14,1100.0
2020-12-04 10:45:00,497.14,497.77,497.14,497.28,725.0,497.14,497.77,497.14,497.28,725.0
2020-12-04 10:50:00,498.35,498.36,497.98,498.08,475.0,498.35,498.36,497.98,498.08,475.0
2020-12-04 10:55:00,497.98,497.98,497.98,497.98,101.0,497.98,497.98,497.98,497.98,101.0
2020-12-04 11:00:00,497.62,497.85,497.6,497.6,600.0,497.62,497.85,497.6,497.6,600.0
2020-12-04 11:05:00,497.09,497.09,496.98,497.0,300.0,497.09,497.09,496.98,497.0,300.0
2020-12-04 11:10:00,496.97,496.97,496.79,496.96,700.0,496.97,496.97,496.79,496.96,700.0
2020-12-04 11:15:00,496.93,496.93,496.45,496.45,693.0,496.93,496.93,496.45,496.45,693.0
2020-12-04 11:20:00,496.65,496.65,496.53,496.53,600.0,496.65,496.65,496.53,496.53,600.0
2020-12-04 11:25:00,497.02,497.67,496.63,497.67,906.0,497.02,497.67,496.63,497.67,906.0
2020-12-04 11:30:00,497.83,497.83,497.49,497.5,1100.0,497.83,497.83,497.49,497.5,1100.0
2020-12-04 11:35:00,497.69,498.16,497.02,497.02,1202.0,497.69,498.16,497.02,497.02,1202.0
2020-12-04 11:40:00,497.13,497.14,497.12,497.14,200.0,497.13,497.14,497.12,497.14,200.0
2020-12-04 11:45:00,497.06,497.06,496.85,496.86,656.0,497.06,497.06,496.85,496.86,656.0
2020-12-04 11:50:00,496.76,496.76,495.78,496.31,718.0,496.76,496.76,495.78,496.31,718.0
2020-12-04 11:55:00,495.78,495.78,495.78,495.78,100.0,495.78,495.78,495.78,495.78,100.0
2020-12-04 12:00:00,495.37,495.37,495.04,495.04,400.0,495.37,495.37,495.04,495.04,400.0
2020-12-04 12:05:00,495.65,495.65,495.0,495.0,306.0,495.65,495.65,495.0,495.0,306.0
2020-12-04 12:10:00,495.35,496.83,495.0,496.83,2585.0,495.35,496.83,495.0,496.83,2585.0
2020-12-04 12:15:00,496.83,496.83,496.83,496.83,0.0,496.83,496.83,496.83,496.83,0.0
2020-12-04 12:20:00,497.04,497.86,497.04,497.76,603.0,497.04,497.86,497.04,497.76,603.0
2020-12-04 12:25:00,497.4,497.4,496.71,496.71,402.0,497.4,497.4,496.71,496.71,402.0
2020-12-04 12:30:00,496.78,496.79,496.6,496.6,400.0,496.78,496.79,496.6,496.6,400.0
2020-12-04 12:35:00,496.87,497.05,496.57,496.8,400.0,496.87,497.05,496.57,496.8,400.0
2020-12-04 12:40:00,497.33,497.33,497.32,497.33,100.0,497.33,497.33,497.32,497.33,100.0
2020-12-04 12:45:00,497.06,497.93,496.87,497.16,3321.0,497.06,497.93,496.87,497.16,3321.0
2020-12-04 12:50:00,496.75,496.75,496.2,496.2,700.0,496.75,496.75,496.2,496.2,700.0
2020-12-04 12:55:00,496.62,496.62,496.14,496.14,400.0,496.62,496.62,496.14,496.14,400.0
2020-12-04 13:00:00,496.0,496.05,495.2,495.38,600.0,496.0,496.05,495.2,495.38,600.0
2020-12-04 13:05:00,495.02,495.46,495.02,495.46,200.0,495.02,495.46,495.02,495.46,200.0
2020-12-04 13:10:00,495.24,495.24,495.01,495.01,200.0,495.24,495.24,495.01,495.01,200.0
2020-12-04 13:15:00,495.15,495.15,495.14,495.15,110.0,495.15,495.15,495.14,495.15,110.0
2020-12-04 13:20:00,495.02,495.12,495.02,495.09,600.0,495.02,495.12,495.02,495.09,600.0
2020-12-04 13:25:00,494.76,494.81,494.51,494.81,918.0,494.76,494.81,494.51,494.81,918.0
2020-12-04 13:30:00,495.11,495.11,494.53,494.93,300.0,495.11,495.11,494.53,494.93,300.0
2020-12-04 13:35:00,494.93,494.93,494.93,494.93,0.0,494.93,494.93,494.93,494.93,0.0
2020-12-04 13:40:00,495.62,495.62,494.96,494.96,601.0,495.62,495.62,494.96,494.96,601.0
2020-12-04 13:45:00,494.01,494.55,493.96,494.55,300.0,494.01,494.55,493.96,494.55,300.0
2020-12-04 13:50:00,494.34,494.76,494.34,494.75,300.0,494.34,494.76,494.34,494.75,300.0
2020-12-04 13:55:00,494.8,495.22,494.79,494.8,1000.0,494.8,495.22,494.79,494.8,1000.0
2020-12-04 14:00:00,494.89,494.91,494.89,494.89,301.0,494.89,494.91,494.89,494.89,301.0
2020-12-04 14:05:00,494.89,494.89,494.89,494.89,0.0,494.89,494.89,494.89,494.89,0.0
2020-12-04 14:10:00,494.12,494.12,493.87,493.87,418.0,494.12,494.12,493.87,493.87,418.0
2020-12-04 14:15:00,494.19,494.42,493.99,494.42,300.0,494.19,494.42,493.99,494.42,300.0
2020-12-04 14:20:00,494.6,494.6,494.6,494.6,100.0,494.6,494.6,494.6,494.6,100.0
2020-12-04 14:25:00,494.37,494.93,494.21,494.57,600.0,494.37,494.93,494.21,494.57,600.0
2020-12-04 14:30:00,494.69,494.69,494.69,494.69,100.0,494.69,494.69,494.69,494.69,100.0
2020-12-04 14:35:00,494.69,494.69,494.69,494.69,0.0,494.69,494.69,494.69,494.69,0.0
2020-12-04 14:40:00,495.09,495.09,495.02,495.05,1000.0,495.09,495.09,495.02,495.05,1000.0
2020-12-04 14:45:00,495.22,495.54,495.1,495.38,600.0,495.22,495.54,495.1,495.38,600.0
2020-12-04 14:50:00,495.04,495.04,495.04,495.04,200.0,495.04,495.04,495.04,495.04,200.0
2020-12-04 14:55:00,495.25,495.25,495.17,495.17,300.0,495.25,495.25,495.17,495.17,300.0
2020-12-04 15:00:00,495.17,495.17,494.31,494.31,400.0,495.17,495.17,494.31,494.31,400.0
2020-12-04 15:05:00,494.31,494.31,494.31,494.31,0.0,494.31,494.31,494.31,494.31,0.0
2020-12-04 15:10:00,494.31,494.31,493.92,493.92,900.0,494.31,494.31,493.92,493.92,900.0
2020-12-04 15:15:00,493.53,494.93,493.53,494.93,300.0,493.53,494.93,493.53,494.93,300.0
2020-12-04 15:20:00,494.9,495.3,494.81,495.02,1100.0,494.9,495.3,494.81,495.02,1100.0
2020-12-04 15:25:00,495.06,495.06,494.39,494.4,700.0,495.06,495.06,494.39,494.4,700.0
2020-12-04 15:30:00,494.59,495.47,494.59,495.47,7900.0,494.59,495.47,494.59,495.47,7900.0
2020-12-04 15:35:00,495.01,495.6,495.01,495.05,700.0,495.01,495.6,495.01,495.05,700.0
2020-12-04 15:40:00,495.0,495.75,494.85,495.32,7662.0,495.0,495.75,494.85,495.32,7662.0
2020-12-04 15:45:00,495.05,495.05,493.98,494.48,1700.0,495.05,495.05,493.98,494.48,1700.0
2020-12-04 15:50:00,493.75,494.69,493.4,494.63,2778.0,493.75,494.69,493.4,494.63,2778.0
2020-12-04 15:55:00,494.21,495.32,494.09,495.04,7252.0,494.21,495.32,494.09,495.04,7252.0
2020-12-07 09:30:00,499.5,502.62,499.02,502.22,3810.0,499.5,502.62,499.02,502.22,3810.0
2020-12-07 09:35:00,503.2,503.45,501.96,503.45,804.0,503.2,503.45,501.96,503.45,804.0
2020-12-07 09:40:00,503.15,503.15,501.72,501.72,601.0,503.15,503.15,501.72,501.72,601.0
2020-12-07 09:45:00,502.08,502.08,500.81,500.82,700.0,502.08,502.08,500.81,500.82,700.0
2020-12-07 09:50:00,498.29,498.29,498.29,498.29,100.0,498.29,498.29,498.29,498.29,100.0
2020-12-07 09:55:00,498.01,498.24,498.01,498.24,479.0,498.01,498.24,498.01,498.24,479.0
2020-12-07 10:00:00,498.32,500.04,498.32,500.04,500.0,498.32,500.04,498.32,500.04,500.0
2020-12-07 10:05:00,500.04,500.04,500.04,500.04,0.0,500.04,500.04,500.04,500.04,0.0
2020-12-07 10:10:00,499.91,499.93,499.2,499.2,800.0,499.91,499.93,499.2,499.2,800.0
2020-12-07 10:15:00,499.2,499.2,499.2,499.2,0.0,499.2,499.2,499.2,499.2,0.0
2020-12-07 10:20:00,499.98,501.16,499.98,500.58,1038.0,499.98,501.16,499.98,500.58,1038.0
2020-12-07 10:25:00,500.74,500.74,498.64,498.64,738.0,500.74,500.74,498.64,498.64,738.0
2020-12-07 10:30:00,499.12,499.58,498.03,499.58,500.0,499.12,499.58,498.03,499.58,500.0
2020-12-07 10:35:00,500.38,500.38,499.77,499.78,200.0,500.38,500.38,499.77,499.78,200.0
2020-12-07 10:40:00,499.72,500.57,499.72,500.24,600.0,499.72,500.57,499.72,500.24,600.0
2020-12-07 10:45:00,499.95,499.95,499.95,499.95,100.0,499.95,499.95,499.95,499.95,100.0
2020-12-07 10:50:00,500.04,500.04,499.91,499.91,652.0,500.04,500.04,499.91,499.91,652.0
2020-12-07 10:55:00,500.71,500.71,500.71,500.71,100.0,500.71,500.71,500.71,500.71,100.0
2020-12-07 11:00:00,500.46,501.1,500.45,501.1,300.0,500.46,501.1,500.45,501.1,300.0
2020-12-07 11:05:00,500.86,500.86,499.4,499.41,825.0,500.86,500.86,499.4,499.41,825.0
2020-12-07 11:10:00,499.41,499.41,499.41,499.41,0.0,499.41,499.41,499.41,499.41,0.0
2020-12-07 11:15:00,499.86,499.86,499.18,499.18,400.0,499.86,499.86,499.18,499.18,400.0
2020-12-07 11:20:00,498.57,498.57,498.57,498.57,100.0,498.57,498.57,498.57,498.57,100.0
2020-12-07 11:25:00,498.57,498.57,498.57,498.57,0.0,498.57,498.57,498.57,498.57,0.0
2020-12-07 11:30:00,497.86,497.98,497.69,497.69,600.0,497.86,497.98,497.69,497.69,600.0
2020-12-07 11:35:00,497.69,497.69,497.69,497.69,0.0,497.69,497.69,497.69,497.69,0.0
2020-12-07 11:40:00,498.19,498.19,498.19,498.19,500.0,498.19,498.19,498.19,498.19,500.0
2020-12-07 11:45:00,498.19,498.19,498.19,498.19,0.0,498.19,498.19,498.19,498.19,0.0
2020-12-07 11:50:00,499.04,499.09,498.48,498.48,618.0,499.04,499.09,498.48,498.48,618.0
2020-12-07 11:55:00,498.33,498.81,498.33,498.81,400.0,498.33,498.81,498.33,498.81,400.0
2020-12-07 12:00:00,498.97,498.97,498.97,498.97,100.0,498.97,498.97,498.97,498.97,100.0
2020-12-07 12:05:00,498.62,498.75,498.49,498.49,506.0,498.62,498.75,498.49,498.49,506.0
2020-12-07 12:10:00,498.49,498.49,498.49,498.49,0.0,498.49,498.49,498.49,498.49,0.0
2020-12-07 12:15:00,498.61,498.61,498.09,498.09,619.0,498.61,498.61,498.09,498.09,619.0
2020-12-07 12:20:00,498.43,498.43,498.43,498.43,200.0,498.43,498.43,498.43,498.43,200.0
2020-12-07 12:25:00,498.17,498.17,498.17,498.17,100.0,498.17,498.17,498.17,498.17,100.0
2020-12-07 12:30:00,498.39,498.39,498.39,498.39,100.0,498.39,498.39,498.39,498.39,100.0
2020-12-07 12:35:00,498.39,498.39,498.39,498.39,0.0,498.39,498.39,498.39,498.39,0.0
2020-12-07 12:40:00,498.39,498.39,498.39,498.39,0.0,498.39,498.39,498.39,498.39,0.0
2020-12-07 12:45:00,498.39,498.39,498.39,498.39,0.0,498.39,498.39,498.39,498.39,0.0
2020-12-07 12:50:00,498.39,498.39,498.39,498.39,0.0,498.39,498.39,498.39,498.39,0.0
2020-12-07 12:55:00,498.05,498.05,497.46,497.46,400.0,498.05,498.05,497.46,497.46,400.0
2020-12-07 13:00:00,497.16,497.16,496.25,496.3,1501.0,497.16,497.16,496.25,496.3,1501.0
2020-12-07 13:05:00,496.3,496.3,496.3,496.3,0.0,496.3,496.3,496.3,496.3,0.0
2020-12-07 13:10:00,496.71,496.71,496.51,496.51,200.0,496.71,496.71,496.51,496.51,200.0
2020-12-07 13:15:00,496.76,496.76,496.76,496.76,100.0,496.76,496.76,496.76,496.76,100.0
2020-12-07 13:20:00,496.76,496.76,496.76,496.76,0.0,496.76,496.76,496.76,496.76,0.0
2020-12-07 13:25:00,497.16,497.59,497.16,497.58,300.0,497.16,497.59,497.16,497.58,300.0
2020-12-07 13:30:00,497.61,498.48,497.61,498.48,900.0,497.61,498.48,497.61,498.48,900.0
2020-12-07 13:35:00,498.5,498.95,498.19,498.19,500.0,498.5,498.95,498.19,498.19,500.0
2020-12-07 13:40:00,498.1,498.1,497.7,497.76,690.0,498.1,498.1,497.7,497.76,690.0
2020-12-07 13:45:00,499.08,499.08,499.08,499.08,196.0,499.08,499.08,499.08,499.08,196.0
2020-12-07 13:50:00,499.08,499.08,499.08,499.08,0.0,499.08,499.08,499.08,499.08,0.0
2020-12-07 13:55:00,499.02,499.02,499.02,499.02,100.0,499.02,499.02,499.02,499.02,100.0
2020-12-07 14:00:00,499.04,499.04,497.98,497.99,822.0,499.04,499.04,497.98,497.99,822.0
2020-12-07 14:05:00,497.99,497.99,497.99,497.99,0.0,497.99,497.99,497.99,497.99,0.0
2020-12-07 14:10:00,497.94,497.94,497.94,497.94,100.0,497.94,497.94,497.94,497.94,100.0
2020-12-07 14:15:00,498.3,498.52,498.22,498.34,1000.0,498.3,498.52,498.22,498.34,1000.0
2020-12-07 14:20:00,498.34,498.67,498.02,498.56,532.0,498.34,498.67,498.02,498.56,532.0
2020-12-07 14:25:00,498.89,498.89,498.88,498.89,100.0,498.89,498.89,498.88,498.89,100.0
2020-12-07 14:30:00,498.84,499.84,498.84,499.21,700.0,498.84,499.84,498.84,499.21,700.0
2020-12-07 14:35:00,499.21,499.21,499.21,499.21,0.0,499.21,499.21,499.21,499.21,0.0
2020-12-07 14:40:00,499.26,499.55,498.94,499.2,700.0,499.26,499.55,498.94,499.2,700.0
2020-12-07 14:45:00,499.2,499.2,499.2,499.2,0.0,499.2,499.2,499.2,499.2,0.0
2020-12-07 14:50:00,500.51,501.09,500.26,500.68,1411.0,500.51,501.09,500.26,500.68,1411.0
2020-12-07 14:55:00,499.91,499.91,499.57,499.57,300.0,499.91,499.91,499.57,499.57,300.0
2020-12-07 15:00:00,500.21,500.6,500.21,500.6,300.0,500.21,500.6,500.21,500.6,300.0
2020-12-07 15:05:00,500.31,500.93,500.31,500.93,800.0,500.31,500.93,500.31,500.93,800.0
2020-12-07 15:10:00,500.94,501.09,500.88,500.88,300.0,500.94,501.09,500.88,500.88,300.0
2020-12-07 15:15:00,501.45,501.45,501.45,501.45,100.0,501.45,501.45,501.45,501.45,100.0
2020-12-07 15:20:00,501.47,501.47,501.46,501.47,100.0,501.47,501.47,501.46,501.47,100.0
2020-12-07 15:25:00,501.85,502.01,501.81,501.85,1307.0,501.85,502.01,501.81,501.85,1307.0
2020-12-07 15:30:00,501.85,501.87,501.28,501.28,600.0,501.85,501.87,501.28,501.28,600.0
2020-12-07 15:35:00,501.29,501.8,501.25,501.8,717.0,501.29,501.8,501.25,501.8,717.0
2020-12-07 15:40:00,501.52,501.52,500.08,500.25,1000.0,501.52,501.52,500.08,500.25,1000.0
2020-12-07 15:45:00,500.19,500.4,499.77,500.01,1600.0,500.19,500.4,499.77,500.01,1600.0
2020-12-07 15:50:00,499.99,501.71,499.92,501.41,3161.0,499.99,501.71,499.92,501.41,3161.0
2020-12-07 15:55:00,501.67,502.9,501.36,501.65,9689.0,501.67,502.9,501.36,501.65,9689.0
2020-12-08 09:30:00,507.12,507.12,507.12,507.12,2237.0,507.12,507.12,507.12,507.12,2237.0
2020-12-08 09:35:00,507.52,509.22,506.27,509.22,701.0,507.52,509.22,506.27,509.22,701.0
2020-12-08 09:40:00,510.0,513.96,510.0,512.67,1280.0,510.0,513.96,510.0,512.67,1280.0
2020-12-08 09:45:00,513.96,516.18,513.13,514.91,2200.0,513.96,516.18,513.13,514.91,2200.0
2020-12-08 09:50:00,513.36,515.3,513.32,515.3,830.0,513.36,515.3,513.32,515.3,830.0
2020-12-08 09:55:00,515.12,516.72,514.04,515.84,2894.0,515.12,516.72,514.04,515.84,2894.0
2020-12-08 10:00:00,516.78,516.92,515.35,516.54,1212.0,516.78,516.92,515.35,516.54,1212.0
2020-12-08 10:05:00,514.66,522.01,514.66,520.14,3901.0,514.66,522.01,514.66,520.14,3901.0
2020-12-08 10:10:00,520.05,520.84,518.62,518.62,2030.0,520.05,520.84,518.62,518.62,2030.0
2020-12-08 10:15:00,518.63,519.07,515.61,515.82,1849.0,518.63,519.07,515.61,515.82,1849.0
2020-12-08 10:20:00,515.66,515.66,515.56,515.56,200.0,515.66,515.66,515.56,515.56,200.0
2020-12-08 10:25:00,514.38,514.38,512.47,513.38,500.0,514.38,514.38,512.47,513.38,500.0
2020-12-08 10:30:00,514.18,516.78,514.18,514.81,2100.0,514.18,516.78,514.18,514.81,2100.0
2020-12-08 10:35:00,513.48,515.24,513.47,515.23,2250.0,513.48,515.24,513.47,515.23,2250.0
2020-12-08 10:40:00,515.8,515.8,514.66,515.25,2086.0,515.8,515.8,514.66,515.25,2086.0
2020-12-08 10:45:00,515.93,516.25,515.25,515.94,1653.0,515.93,516.25,515.25,515.94,1653.0
2020-12-08 10:50:00,515.75,516.91,515.75,516.91,300.0,515.75,516.91,515.75,516.91,300.0
2020-12-08 10:55:00,516.16,516.91,515.32,515.32,2100.0,516.16,516.91,515.32,515.32,2100.0
2020-12-08 11:00:00,514.93,516.28,514.53,514.53,1200.0,514.93,516.28,514.53,514.53,1200.0
2020-12-08 11:05:00,514.53,514.53,514.53,514.53,0.0,514.53,514.53,514.53,514.53,0.0
2020-12-08 11:10:00,513.13,513.13,512.86,512.86,200.0,513.13,513.13,512.86,512.86,200.0
2020-12-08 11:15:00,512.63,513.23,512.46,513.23,2200.0,512.63,513.23,512.46,513.23,2200.0
2020-12-08 11:20:00,513.27,513.27,512.62,513.17,801.0,513.27,513.27,512.62,513.17,801.0
2020-12-08 11:25:00,513.17,514.56,513.17,513.56,617.0,513.17,514.56,513.17,513.56,617.0
2020-12-08 11:30:00,513.9,514.3,513.9,514.05,400.0,513.9,514.3,513.9,514.05,400.0
2020-12-08 11:35:00,513.88,514.39,513.33,513.33,652.0,513.88,514.39,513.33,513.33,652.0
2020-12-08 11:40:00,513.56,513.62,513.09,513.09,776.0,513.56,513.62,513.09,513.09,776.0
2020-12-08 11:45:00,512.58,513.04,512.0,513.04,1000.0,512.58,513.04,512.0,513.04,1000.0
2020-12-08 11:50:00,512.6,512.6,512.37,512.37,300.0,512.6,512.6,512.37,512.37,300.0
2020-12-08 11:55:00,512.31,512.31,511.85,511.85,450.0,512.31,512.31,511.85,511.85,450.0
2020-12-08 12:00:00,512.25,512.57,510.66,510.67,1729.0,512.25,512.57,510.66,510.67,1729.0
2020-12-08 12:05:00,510.15,510.15,509.37,509.38,300.0,510.15,510.15,509.37,509.38,300.0
2020-12-08 12:10:00,509.86,509.86,509.85,509.86,100.0,509.86,509.86,509.85,509.86,100.0
2020-12-08 12:15:00,509.28,509.28,508.57,508.57,550.0,509.28,509.28,508.57,508.57,550.0
2020-12-08 12:20:00,508.72,508.96,508.72,508.84,600.0,508.72,508.96,508.72,508.84,600.0
2020-12-08 12:25:00,508.67,508.67,508.65,508.65,200.0,508.67,508.67,508.65,508.65,200.0
2020-12-08 12:30:00,509.43,510.35,509.43,510.35,897.0,509.43,510.35,509.43,510.35,897.0
2020-12-08 12:35:00,510.66,511.0,510.24,510.42,593.0,510.66,511.0,510.24,510.42,593.0
2020-12-08 12:40:00,510.75,510.9,510.58,510.73,695.0,510.75,510.9,510.58,510.73,695.0
2020-12-08 12:45:00,510.48,510.97,510.36,510.36,500.0,510.48,510.97,510.36,510.36,500.0
2020-12-08 12:50:00,510.4,510.41,510.39,510.41,200.0,510.4,510.41,510.39,510.41,200.0
2020-12-08 12:55:00,510.33,511.47,510.32,511.47,500.0,510.33,511.47,510.32,511.47,500.0
2020-12-08 13:00:00,510.75,511.23,509.77,509.77,2100.0,510.75,511.23,509.77,509.77,2100.0
2020-12-08 13:05:00,509.98,510.0,509.73,509.81,616.0,509.98,510.0,509.73,509.81,616.0
2020-12-08 13:10:00,509.8,510.0,509.8,510.0,200.0,509.8,510.0,509.8,510.0,200.0
2020-12-08 13:15:00,509.81,510.06,509.41,509.84,1300.0,509.81,510.06,509.41,509.84,1300.0
2020-12-08 13:20:00,509.63,509.63,509.63,509.63,100.0,509.63,509.63,509.63,509.63,100.0
2020-12-08 13:25:00,510.21,510.21,509.63,509.72,1500.0,510.21,510.21,509.63,509.72,1500.0
2020-12-08 13:30:00,510.04,510.04,509.93,509.93,200.0,510.04,510.04,509.93,509.93,200.0
2020-12-08 13:35:00,509.8,510.09,509.7,509.7,1300.0,509.8,510.09,509.7,509.7,1300.0
2020-12-08 13:40:00,509.4,509.81,509.23,509.81,800.0,509.4,509.81,509.23,509.81,800.0
2020-12-08 13:45:00,509.8,510.1,509.8,510.09,226.0,509.8,510.1,509.8,510.09,226.0
2020-12-08 13:50:00,509.93,509.93,509.8,509.83,1100.0,509.93,509.93,509.8,509.83,1100.0
2020-12-08 13:55:00,509.49,510.14,509.49,510.14,1100.0,509.49,510.14,509.49,510.14,1100.0
2020-12-08 14:00:00,509.87,509.87,509.72,509.72,400.0,509.87,509.87,509.72,509.72,400.0
2020-12-08 14:05:00,509.32,509.35,509.03,509.35,1003.0,509.32,509.35,509.03,509.35,1003.0
2020-12-08 14:10:00,509.42,509.42,509.38,509.39,200.0,509.42,509.42,509.38,509.39,200.0
2020-12-08 14:15:00,509.32,510.25,509.28,510.25,669.0,509.32,510.25,509.28,510.25,669.0
2020-12-08 14:20:00,511.59,511.59,510.12,511.47,1612.0,511.59,511.59,510.12,511.47,1612.0
2020-12-08 14:25:00,511.09,511.14,511.09,511.14,634.0,511.09,511.14,511.09,511.14,634.0
2020-12-08 14:30:00,511.14,511.14,510.34,511.09,347.0,511.14,511.14,510.34,511.09,347.0
2020-12-08 14:35:00,510.73,510.91,510.42,510.81,1455.0,510.73,510.91,510.42,510.81,1455.0
2020-12-08 14:40:00,510.79,511.56,510.77,510.77,1549.0,510.79,511.56,510.77,510.77,1549.0
2020-12-08 14:45:00,510.54,510.54,510.2,510.2,200.0,510.54,510.54,510.2,510.2,200.0
2020-12-08 14:50:00,510.12,510.22,509.91,509.91,300.0,510.12,510.22,509.91,509.91,300.0
2020-12-08 14:55:00,510.56,510.56,509.77,510.45,801.0,510.56,510.56,509.77,510.45,801.0
2020-12-08 15:00:00,510.25,510.63,509.87,509.87,1100.0,510.25,510.63,509.87,509.87,1100.0
2020-12-08 15:05:00,509.77,510.3,509.74,510.3,800.0,509.77,510.3,509.74,510.3,800.0
2020-12-08 15:10:00,510.35,510.35,509.72,510.0,901.0,510.35,510.35,509.72,510.0,901.0
2020-12-08 15:15:00,510.04,510.04,510.03,510.04,100.0,510.04,510.04,510.03,510.04,100.0
2020-12-08 15:20:00,510.29,510.74,509.84,509.86,2121.0,510.29,510.74,509.84,509.86,2121.0
2020-12-08 15:25:00,510.08,510.41,509.83,509.83,1275.0,510.08,510.41,509.83,509.83,1275.0
2020-12-08 15:30:00,509.63,510.29,509.63,509.96,2775.0,509.63,510.29,509.63,509.96,2775.0
2020-12-08 15:35:00,509.88,509.88,509.71,509.76,700.0,509.88,509.88,509.71,509.76,700.0
2020-12-08 15:40:00,509.45,509.68,508.9,509.68,1917.0,509.45,509.68,508.9,509.68,1917.0
2020-12-08 15:45:00,509.69,509.69,509.04,509.06,800.0,509.69,509.69,509.04,509.06,800.0
2020-12-08 15:50:00,509.35,509.9,509.02,509.25,4674.0,509.35,509.9,509.02,509.25,4674.0
2020-12-08 15:55:00,509.05,510.3,508.9,509.97,14235.0,509.05,510.3,508.9,509.97,14235.0
2020-12-09 09:30:00,505.82,509.24,503.53,509.24,4643.0,505.82,509.24,503.53,509.24,4643.0
2020-12-09 09:35:00,509.19,513.96,509.19,513.94,2882.0,509.19,513.96,509.19,513.94,2882.0
2020-12-09 09:40:00,514.16,514.16,511.89,511.89,300.0,514.16,514.16,511.89,511.89,300.0
2020-12-09 09:45:00,512.13,512.14,510.3,510.3,200.0,512.13,512.14,510.3,510.3,200.0
2020-12-09 09:50:00,510.64,510.64,509.6,509.6,300.0,510.64,510.64,509.6,509.6,300.0
2020-12-09 09:55:00,509.6,509.6,509.6,509.6,0.0,509.6,509.6,509.6,509.6,0.0
2020-12-09 10:00:00,505.4,505.4,505.4,505.4,100.0,505.4,505.4,505.4,505.4,100.0
2020-12-09 10:05:00,505.52,505.52,503.68,504.15,900.0,505.52,505.52,503.68,504.15,900.0
2020-12-09 10:10:00,501.5,502.18,500.23,501.94,524.0,501.5,502.18,500.23,501.94,524.0
2020-12-09 10:15:00,502.25,503.31,502.25,503.31,402.0,502.25,503.31,502.25,503.31,402.0
2020-12-09 10:20:00,503.7,503.92,503.35,503.35,400.0,503.7,503.92,503.35,503.35,400.0
2020-12-09 10:25:00,504.12,504.12,502.93,502.93,500.0,504.12,504.12,502.93,502.93,500.0
2020-12-09 10:30:00,502.53,503.81,502.53,503.34,730.0,502.53,503.81,502.53,503.34,730.0
2020-12-09 10:35:00,503.33,503.43,502.43,503.43,600.0,503.33,503.43,502.43,503.43,600.0
2020-12-09 10:40:00,504.0,504.0,502.97,503.57,500.0,504.0,504.0,502.97,503.57,500.0
2020-12-09 10:45:00,503.56,504.2,503.15,504.2,800.0,503.56,504.2,503.15,504.2,800.0
2020-12-09 10:50:00,502.62,504.02,502.61,503.13,600.0,502.62,504.02,502.61,503.13,600.0
2020-12-09 10:55:00,502.79,504.14,502.6,504.01,2587.0,502.79,504.14,502.6,504.01,2587.0
2020-12-09 11:00:00,503.95,504.37,503.4,503.4,507.0,503.95,504.37,503.4,503.4,507.0
2020-12-09 11:05:00,503.06,503.78,503.05,503.36,800.0,503.06,503.78,503.05,503.36,800.0
2020-12-09 11:10:00,502.64,502.66,502.64,502.64,300.0,502.64,502.66,502.64,502.64,300.0
2020-12-09 11:15:00,502.29,502.29,502.09,502.09,200.0,502.29,502.29,502.09,502.09,200.0
2020-12-09 11:20:00,502.17,502.17,501.58,501.59,400.0,502.17,502.17,501.58,501.59,400.0
2020-12-09 11:25:00,501.82,502.9,501.82,502.9,900.0,501.82,502.9,501.82,502.9,900.0
2020-12-09 11:30:00,502.83,502.83,502.44,502.44,300.0,502.83,502.83,502.44,502.44,300.0
2020-12-09 11:35:00,502.25,502.25,502.17,502.17,300.0,502.25,502.25,502.17,502.17,300.0
2020-12-09 11:40:00,502.75,502.75,502.75,502.75,100.0,502.75,502.75,502.75,502.75,100.0
2020-12-09 11:45:00,502.75,502.75,502.75,502.75,0.0,502.75,502.75,502.75,502.75,0.0
2020-12-09 11:50:00,503.03,503.2,503.03,503.2,200.0,503.03,503.2,503.03,503.2,200.0
2020-12-09 11:55:00,503.37,503.9,503.36,503.9,300.0,503.37,503.9,503.36,503.9,300.0
2020-12-09 12:00:00,503.57,503.57,503.51,503.51,600.0,503.57,503.57,503.51,503.51,600.0
2020-12-09 12:05:00,502.7,502.73,502.54,502.54,400.0,502.7,502.73,502.54,502.54,400.0
2020-12-09 12:10:00,503.16,503.73,503.16,503.73,400.0,503.16,503.73,503.16,503.73,400.0
2020-12-09 12:15:00,503.24,503.28,503.24,503.28,200.0,503.24,503.28,503.24,503.28,200.0
2020-12-09 12:20:00,502.61,502.71,502.08,502.71,700.0,502.61,502.71,502.08,502.71,700.0
2020-12-09 12:25:00,503.35,504.06,503.35,503.94,354.0,503.35,504.06,503.35,503.94,354.0
2020-12-09 12:30:00,503.46,503.46,503.06,503.29,781.0,503.46,503.46,503.06,503.29,781.0
2020-12-09 12:35:00,502.85,502.89,502.85,502.89,200.0,502.85,502.89,502.85,502.89,200.0
2020-12-09 12:40:00,502.86,502.86,501.86,501.86,600.0,502.86,502.86,501.86,501.86,600.0
2020-12-09 12:45:00,501.39,501.39,500.24,500.44,968.0,501.39,501.39,500.24,500.44,968.0
2020-12-09 12:50:00,500.3,501.36,500.3,501.35,500.0,500.3,501.36,500.3,501.35,500.0
2020-12-09 12:55:00,501.35,501.35,501.35,501.35,0.0,501.35,501.35,501.35,501.35,0.0
2020-12-09 13:00:00,501.85,501.88,501.04,501.04,1069.0,501.85,501.88,501.04,501.04,1069.0
2020-12-09 13:05:00,500.93,501.67,500.93,501.45,400.0,500.93,501.67,500.93,501.45,400.0
2020-12-09 13:10:00,500.94,500.94,500.94,500.94,100.0,500.94,500.94,500.94,500.94,100.0
2020-12-09 13:15:00,502.0,502.0,501.16,501.16,300.0,502.0,502.0,501.16,501.16,300.0
2020-12-09 13:20:00,500.3,500.5,499.93,499.93,604.0,500.3,500.5,499.93,499.93,604.0
2020-12-09 13:25:00,499.41,499.41,499.04,499.04,200.0,499.41,499.41,499.04,499.04,200.0
2020-12-09 13:30:00,498.55,499.16,498.36,498.36,500.0,498.55,499.16,498.36,498.36,500.0
2020-12-09 13:35:00,498.36,498.36,498.36,498.36,0.0,498.36,498.36,498.36,498.36,0.0
2020-12-09 13:40:00,498.99,498.99,498.1,498.25,620.0,498.99,498.99,498.1,498.25,620.0
2020-12-09 13:45:00,498.02,498.9,497.99,498.9,700.0,498.02,498.9,497.99,498.9,700.0
2020-12-09 13:50:00,498.03,498.1,497.06,497.59,2257.0,498.03,498.1,497.06,497.59,2257.0
2020-12-09 13:55:00,497.5,497.76,496.82,496.9,1000.0,497.5,497.76,496.82,496.9,1000.0
2020-12-09 14:00:00,497.11,497.3,496.74,496.91,733.0,497.11,497.3,496.74,496.91,733.0
2020-12-09 14:05:00,496.91,496.91,496.91,496.91,0.0,496.91,496.91,496.91,496.91,0.0
2020-12-09 14:10:00,497.06,498.74,496.71,498.74,1426.0,497.06,498.74,496.71,498.74,1426.0
2020-12-09 14:15:00,498.17,498.54,497.76,498.25,2416.0,498.17,498.54,497.76,498.25,2416.0
2020-12-09 14:20:00,497.92,498.2,497.92,498.2,213.0,497.92,498.2,497.92,498.2,213.0
2020-12-09 14:25:00,498.87,498.87,498.83,498.84,600.0,498.87,498.87,498.83,498.84,600.0
2020-12-09 14:30:00,498.56,498.57,496.38,496.38,1000.0,498.56,498.57,496.38,496.38,1000.0
2020-12-09 14:35:00,496.22,496.64,496.22,496.28,518.0,496.22,496.64,496.22,496.28,518.0
2020-12-09 14:40:00,496.94,496.95,495.66,495.67,1000.0,496.94,496.95,495.66,495.67,1000.0
2020-12-09 14:45:00,496.23,497.74,496.23,497.24,700.0,496.23,497.74,496.23,497.24,700.0
2020-12-09 14:50:00,496.98,497.09,496.66,497.09,400.0,496.98,497.09,496.66,497.09,400.0
2020-12-09 14:55:00,497.0,497.0,496.85,496.97,400.0,497.0,497.0,496.85,496.97,400.0
2020-12-09 15:00:00,497.15,497.15,497.15,497.15,100.0,497.15,497.15,497.15,497.15,100.0
2020-12-09 15:05:00,497.88,498.74,497.81,498.74,500.0,497.88,498.74,497.81,498.74,500.0
2020-12-09 15:10:00,498.0,498.19,497.93,497.94,600.0,498.0,498.19,497.93,497.94,600.0
2020-12-09 15:15:00,497.87,497.87,497.33,497.7,300.0,497.87,497.87,497.33,497.7,300.0
2020-12-09 15:20:00,497.99,497.99,497.52,497.53,458.0,497.99,497.99,497.52,497.53,458.0
2020-12-09 15:25:00,497.34,497.34,496.25,496.25,510.0,497.34,497.34,496.25,496.25,510.0
2020-12-09 15:30:00,496.16,496.33,495.47,495.47,1744.0,496.16,496.33,495.47,495.47,1744.0
2020-12-09 15:35:00,495.19,496.72,495.0,496.05,2843.0,495.19,496.72,495.0,496.05,2843.0
2020-12-09 15:40:00,496.65,497.69,496.65,497.69,1100.0,496.65,497.69,496.65,497.69,1100.0
2020-12-09 15:45:00,497.68,498.65,497.33,497.77,2883.0,497.68,498.65,497.33,497.77,2883.0
2020-12-09 15:50:00,497.53,498.4,497.53,498.35,2302.0,497.53,498.4,497.53,498.35,2302.0
2020-12-09 15:55:00,498.67,499.13,497.91,497.91,9741.0,498.67,499.13,497.91,497.91,9741.0
2020-12-10 09:30:00,494.21,497.0,493.45,496.48,4588.0,494.21,497.0,493.45,496.48,4588.0
2020-12-10 09:35:00,495.6,495.6,494.16,494.17,585.0,495.6,495.6,494.16,494.17,585.0
2020-12-10 09:40:00,494.69,498.55,494.69,498.55,1100.0,494.69,498.55,494.69,498.55,1100.0
2020-12-10 09:45:00,500.0,500.0,498.73,498.73,300.0,500.0,500.0,498.73,498.73,300.0
2020-12-10 09:50:00,499.64,500.0,498.34,500.0,970.0,499.64,500.0,498.34,500.0,970.0
2020-12-10 09:55:00,501.95,501.95,501.51,501.51,515.0,501.95,501.95,501.51,501.51,515.0
2020-12-10 10:00:00,500.22,500.22,500.01,500.01,200.0,500.22,500.22,500.01,500.01,200.0
2020-12-10 10:05:00,497.99,501.64,497.82,501.64,1206.0,497.99,501.64,497.82,501.64,1206.0
2020-12-10 10:10:00,502.38,502.5,502.13,502.15,450.0,502.38,502.5,502.13,502.15,450.0
2020-12-10 10:15:00,502.19,502.19,502.19,502.19,221.0,502.19,502.19,502.19,502.19,221.0
2020-12-10 10:20:00,503.17,503.17,503.17,503.17,100.0,503.17,503.17,503.17,503.17,100.0
2020-12-10 10:25:00,503.84,504.38,502.33,502.33,840.0,503.84,504.38,502.33,502.33,840.0
2020-12-10 10:30:00,501.77,502.54,500.96,501.17,1250.0,501.77,502.54,500.96,501.17,1250.0
2020-12-10 10:35:00,501.67,503.36,501.67,502.37,940.0,501.67,503.36,501.67,502.37,940.0
2020-12-10 10:40:00,502.16,502.82,501.46,501.47,413.0,502.16,502.82,501.46,501.47,413.0
2020-12-10 10:45:00,501.22,501.22,500.51,500.51,200.0,501.22,501.22,500.51,500.51,200.0
2020-12-10 10:50:00,500.94,501.93,500.94,501.93,501.0,500.94,501.93,500.94,501.93,501.0
2020-12-10 10:55:00,501.41,503.63,501.41,503.37,3638.0,501.41,503.63,501.41,503.37,3638.0
2020-12-10 11:00:00,503.38,504.73,503.38,504.58,556.0,503.38,504.73,503.38,504.58,556.0
2020-12-10 11:05:00,504.18,504.18,503.63,503.91,400.0,504.18,504.18,503.63,503.91,400.0
2020-12-10 11:10:00,503.24,503.24,503.24,503.24,100.0,503.24,503.24,503.24,503.24,100.0
2020-12-10 11:15:00,504.0,504.0,504.0,504.0,347.0,504.0,504.0,504.0,504.0,347.0
2020-12-10 11:20:00,504.0,504.0,504.0,504.0,0.0,504.0,504.0,504.0,504.0,0.0
2020-12-10 11:25:00,504.45,504.46,503.93,504.25,400.0,504.45,504.46,503.93,504.25,400.0
2020-12-10 11:30:00,503.94,504.6,503.94,504.6,500.0,503.94,504.6,503.94,504.6,500.0
2020-12-10 11:35:00,504.7,504.7,504.09,504.09,515.0,504.7,504.7,504.09,504.09,515.0
2020-12-10 11:40:00,504.48,504.87,504.39,504.68,1400.0,504.48,504.87,504.39,504.68,1400.0
2020-12-10 11:45:00,504.96,505.9,504.96,505.29,400.0,504.96,505.9,504.96,505.29,400.0
2020-12-10 11:50:00,504.39,505.01,504.39,504.83,1000.0,504.39,505.01,504.39,504.83,1000.0
2020-12-10 11:55:00,504.09,504.35,503.97,504.35,500.0,504.09,504.35,503.97,504.35,500.0
2020-12-10 12:00:00,504.62,505.49,504.62,505.36,1351.0,504.62,505.49,504.62,505.36,1351.0
2020-12-10 12:05:00,505.36,505.38,505.36,505.38,200.0,505.36,505.38,505.36,505.38,200.0
2020-12-10 12:10:00,505.4,505.43,504.33,504.33,3236.0,505.4,505.43,504.33,504.33,3236.0
2020-12-10 12:15:00,504.7,504.81,504.51,504.51,500.0,504.7,504.81,504.51,504.51,500.0
2020-12-10 12:20:00,504.5,504.5,504.5,504.5,100.0,504.5,504.5,504.5,504.5,100.0
2020-12-10 12:25:00,504.66,504.72,503.69,503.7,1554.0,504.66,504.72,503.69,503.7,1554.0
2020-12-10 12:30:00,504.18,504.25,504.18,504.25,200.0,504.18,504.25,504.18,504.25,200.0
2020-12-10 12:35:00,503.4,503.49,503.4,503.49,300.0,503.4,503.49,503.4,503.49,300.0
2020-12-10 12:40:00,503.49,503.49,503.49,503.49,0.0,503.49,503.49,503.49,503.49,0.0
2020-12-10 12:45:00,503.5,503.51,503.5,503.5,100.0,503.5,503.51,503.5,503.5,100.0
2020-12-10 12:50:00,502.14,502.14,501.79,501.79,233.0,502.14,502.14,501.79,501.79,233.0
2020-12-10 12:55:00,501.77,502.52,501.46,502.52,1233.0,501.77,502.52,501.46,502.52,1233.0
2020-12-10 13:00:00,502.46,502.46,502.45,502.46,425.0,502.46,502.46,502.45,502.46,425.0
2020-12-10 13:05:00,503.69,503.69,503.57,503.57,300.0,503.69,503.69,503.57,503.57,300.0
2020-12-10 13:10:00,503.57,503.57,503.57,503.57,0.0,503.57,503.57,503.57,503.57,0.0
2020-12-10 13:15:00,503.96,504.13,503.37,504.13,500.0,503.96,504.13,503.37,504.13,500.0
2020-12-10 13:20:00,503.91,503.92,503.91,503.92,200.0,503.91,503.92,503.91,503.92,200.0
2020-12-10 13:25:00,504.41,504.61,504.41,504.61,600.0,504.41,504.61,504.41,504.61,600.0
2020-12-10 13:30:00,504.25,504.25,503.76,504.05,704.0,504.25,504.25,503.76,504.05,704.0
2020-12-10 13:35:00,502.94,503.35,502.94,503.35,872.0,502.94,503.35,502.94,503.35,872.0
2020-12-10 13:40:00,503.47,504.04,503.47,504.04,400.0,503.47,504.04,503.47,504.04,400.0
2020-12-10 13:45:00,503.7,503.7,503.69,503.7,105.0,503.7,503.7,503.69,503.7,105.0
2020-12-10 13:50:00,504.06,504.06,502.75,502.75,1276.0,504.06,504.06,502.75,502.75,1276.0
2020-12-10 13:55:00,502.28,502.28,502.26,502.26,200.0,502.28,502.28,502.26,502.26,200.0
2020-12-10 14:00:00,503.33,503.33,503.33,503.33,100.0,503.33,503.33,503.33,503.33,100.0
2020-12-10 14:05:00,503.97,504.33,503.82,504.33,300.0,503.97,504.33,503.82,504.33,300.0
2020-12-10 14:10:00,504.23,504.23,502.91,502.91,551.0,504.23,504.23,502.91,502.91,551.0
2020-12-10 14:15:00,502.73,503.24,502.73,503.01,600.0,502.73,503.24,502.73,503.01,600.0
2020-12-10 14:20:00,503.31,503.53,503.26,503.26,300.0,503.31,503.53,503.26,503.26,300.0
2020-12-10 14:25:00,503.51,503.51,503.02,503.12,700.0,503.51,503.51,503.02,503.12,700.0
2020-12-10 14:30:00,503.37,503.37,503.37,503.37,100.0,503.37,503.37,503.37,503.37,100.0
2020-12-10 14:35:00,503.05,503.12,503.05,503.12,200.0,503.05,503.12,503.05,503.12,200.0
2020-12-10 14:40:00,502.52,503.17,502.36,503.17,800.0,502.52,503.17,502.36,503.17,800.0
2020-12-10 14:45:00,503.6,504.47,503.6,504.47,501.0,503.6,504.47,503.6,504.47,501.0
2020-12-10 14:50:00,505.0,505.57,504.91,505.16,1328.0,505.0,505.57,504.91,505.16,1328.0
2020-12-10 14:55:00,504.78,505.64,504.14,504.14,1503.0,504.78,505.64,504.14,504.14,1503.0
2020-12-10 15:00:00,504.71,505.26,504.56,505.26,680.0,504.71,505.26,504.56,505.26,680.0
2020-12-10 15:05:00,505.78,506.05,505.64,505.68,600.0,505.78,506.05,505.64,505.68,600.0
2020-12-10 15:10:00,505.36,505.53,505.0,505.0,1127.0,505.36,505.53,505.0,505.0,1127.0
2020-12-10 15:15:00,505.59,506.04,505.59,506.04,300.0,505.59,506.04,505.59,506.04,300.0
2020-12-10 15:20:00,505.13,505.59,505.13,505.59,600.0,505.13,505.59,505.13,505.59,600.0
2020-12-10 15:25:00,506.53,507.6,506.53,506.93,400.0,506.53,507.6,506.53,506.93,400.0
2020-12-10 15:30:00,507.63,507.73,506.93,506.93,1213.0,507.63,507.73,506.93,506.93,1213.0
2020-12-10 15:35:00,506.18,507.11,506.18,507.11,800.0,506.18,507.11,506.18,507.11,800.0
2020-12-10 15:40:00,506.69,507.47,506.62,507.46,1200.0,506.69,507.47,506.62,507.46,1200.0
2020-12-10 15:45:00,507.13,507.89,506.67,507.06,1300.0,507.13,507.89,506.67,507.06,1300.0
2020-12-10 15:50:00,506.81,508.22,506.8,507.94,1628.0,506.81,508.22,506.8,507.94,1628.0
2020-12-10 15:55:00,507.64,507.95,506.82,506.82,5950.0,507.64,507.95,506.82,506.82,5950.0
2020-12-11 09:30:00,504.0,504.0,503.83,503.83,1652.0,504.0,504.0,503.83,503.83,1652.0
2020-12-11 09:35:00,503.83,503.83,503.83,503.83,0.0,503.83,503.83,503.83,503.83,0.0
2020-12-11 09:40:00,504.36,504.36,504.36,504.36,300.0,504.36,504.36,504.36,504.36,300.0
2020-12-11 09:45:00,507.3,509.97,506.98,506.98,2401.0,507.3,509.97,506.98,506.98,2401.0
2020-12-11 09:50:00,509.76,510.0,509.21,509.21,2222.0,509.76,510.0,509.21,509.21,2222.0
2020-12-11 09:55:00,509.91,509.91,508.71,508.71,801.0,509.91,509.91,508.71,508.71,801.0
2020-12-11 10:00:00,508.71,508.71,508.71,508.71,0.0,508.71,508.71,508.71,508.71,0.0
2020-12-11 10:05:00,508.23,509.06,508.03,508.91,1110.0,508.23,509.06,508.03,508.91,1110.0
2020-12-11 10:10:00,509.48,510.12,509.16,509.71,2013.0,509.48,510.12,509.16,509.71,2013.0
2020-12-11 10:15:00,509.2,510.05,509.19,510.05,1237.0,509.2,510.05,509.19,510.05,1237.0
2020-12-11 10:20:00,511.1,512.27,511.01,512.27,1790.0,511.1,512.27,511.01,512.27,1790.0
2020-12-11 10:25:00,512.55,512.55,511.34,511.34,894.0,512.55,512.55,511.34,511.34,894.0
2020-12-11 10:30:00,510.83,510.83,510.7,510.7,252.0,510.83,510.83,510.7,510.7,252.0
2020-12-11 10:35:00,510.92,511.09,510.6,511.09,2958.0,510.92,511.09,510.6,511.09,2958.0
2020-12-11 10:40:00,511.29,511.29,511.29,511.29,172.0,511.29,511.29,511.29,511.29,172.0
2020-12-11 10:45:00,511.07,511.15,511.07,511.15,206.0,511.07,511.15,511.07,511.15,206.0
2020-12-11 10:50:00,510.97,510.97,508.9,508.91,3522.0,510.97,510.97,508.9,508.91,3522.0
2020-12-11 10:55:00,508.81,508.87,508.16,508.87,300.0,508.81,508.87,508.16,508.87,300.0
2020-12-11 11:00:00,509.89,509.89,509.89,509.89,100.0,509.89,509.89,509.89,509.89,100.0
2020-12-11 11:05:00,510.37,511.27,510.37,511.27,500.0,510.37,511.27,510.37,511.27,500.0
2020-12-11 11:10:00,510.31,510.63,510.31,510.63,784.0,510.31,510.63,510.31,510.63,784.0
2020-12-11 11:15:00,510.31,511.0,510.31,511.0,1114.0,510.31,511.0,510.31,511.0,1114.0
2020-12-11 11:20:00,511.39,511.39,511.33,511.33,200.0,511.39,511.39,511.33,511.33,200.0
2020-12-11 11:25:00,510.62,510.62,510.61,510.62,100.0,510.62,510.62,510.61,510.62,100.0
2020-12-11 11:30:00,510.97,511.32,510.97,510.99,716.0,510.97,511.32,510.97,510.99,716.0
2020-12-11 11:35:00,511.33,511.33,510.04,510.35,800.0,511.33,511.33,510.04,510.35,800.0
2020-12-11 11:40:00,509.63,509.63,509.63,509.63,100.0,509.63,509.63,509.63,509.63,100.0
2020-12-11 11:45:00,508.68,509.16,508.68,509.16,300.0,508.68,509.16,508.68,509.16,300.0
2020-12-11 11:50:00,509.16,509.16,509.16,509.16,0.0,509.16,509.16,509.16,509.16,0.0
2020-12-11 11:55:00,509.31,509.59,509.31,509.58,534.0,509.31,509.59,509.31,509.58,534.0
2020-12-11 12:00:00,509.74,510.68,509.74,510.68,500.0,509.74,510.68,509.74,510.68,500.0
2020-12-11 12:05:00,510.3,510.34,510.28,510.28,300.0,510.3,510.34,510.28,510.28,300.0
2020-12-11 12:10:00,509.28,509.28,509.28,509.28,100.0,509.28,509.28,509.28,509.28,100.0
2020-12-11 12:15:00,508.83,508.83,508.01,508.01,203.0,508.83,508.83,508.01,508.01,203.0
2020-12-11 12:20:00,508.1,508.17,507.6,507.62,900.0,508.1,508.17,507.6,507.62,900.0
2020-12-11 12:25:00,507.84,508.72,507.84,508.72,300.0,507.84,508.72,507.84,508.72,300.0
2020-12-11 12:30:00,508.74,508.74,508.74,508.74,100.0,508.74,508.74,508.74,508.74,100.0
2020-12-11 12:35:00,508.18,508.18,507.71,507.71,400.0,508.18,508.18,507.71,507.71,400.0
2020-12-11 12:40:00,507.74,508.67,507.73,508.18,800.0,507.74,508.67,507.73,508.18,800.0
2020-12-11 12:45:00,508.18,508.6,507.97,508.6,610.0,508.18,508.6,507.97,508.6,610.0
2020-12-11 12:50:00,509.02,509.02,509.01,509.02,1850.0,509.02,509.02,509.01,509.02,1850.0
2020-12-11 12:55:00,509.32,509.43,509.2,509.43,762.0,509.32,509.43,509.2,509.43,762.0
2020-12-11 13:00:00,509.65,510.17,509.64,510.17,300.0,509.65,510.17,509.64,510.17,300.0
2020-12-11 13:05:00,510.5,510.5,510.5,510.5,100.0,510.5,510.5,510.5,510.5,100.0
2020-12-11 13:10:00,510.86,510.86,510.62,510.63,300.0,510.86,510.86,510.62,510.63,300.0
2020-12-11 13:15:00,510.46,510.54,510.05,510.06,311.0,510.46,510.54,510.05,510.06,311.0
2020-12-11 13:20:00,509.59,509.59,509.45,509.46,200.0,509.59,509.59,509.45,509.46,200.0
2020-12-11 13:25:00,509.31,509.52,509.31,509.52,200.0,509.31,509.52,509.31,509.52,200.0
2020-12-11 13:30:00,510.1,510.65,509.32,509.79,776.0,510.1,510.65,509.32,509.79,776.0
2020-12-11 13:35:00,511.0,511.0,510.84,510.98,1142.0,511.0,511.0,510.84,510.98,1142.0
2020-12-11 13:40:00,510.98,510.98,510.98,510.98,0.0,510.98,510.98,510.98,510.98,0.0
2020-12-11 13:45:00,510.98,510.98,510.98,510.98,0.0,510.98,510.98,510.98,510.98,0.0
2020-12-11 13:50:00,511.48,511.49,511.48,511.49,566.0,511.48,511.49,511.48,511.49,566.0
2020-12-11 13:55:00,511.11,511.95,511.11,511.89,410.0,511.11,511.95,511.11,511.89,410.0
2020-12-11 14:00:00,511.16,511.16,511.11,511.11,200.0,511.16,511.16,511.11,511.11,200.0
2020-12-11 14:05:00,511.06,511.06,511.06,511.06,100.0,511.06,511.06,511.06,511.06,100.0
2020-12-11 14:10:00,510.65,510.71,510.48,510.48,408.0,510.65,510.71,510.48,510.48,408.0
2020-12-11 14:15:00,510.03,510.03,510.03,510.03,100.0,510.03,510.03,510.03,510.03,100.0
2020-12-11 14:20:00,510.1,510.98,510.09,510.81,952.0,510.1,510.98,510.09,510.81,952.0
2020-12-11 14:25:00,510.59,510.59,510.45,510.45,400.0,510.59,510.59,510.45,510.45,400.0
2020-12-11 14:30:00,510.3,510.82,510.3,510.81,815.0,510.3,510.82,510.3,510.81,815.0
2020-12-11 14:35:00,510.03,510.67,510.03,510.67,280.0,510.03,510.67,510.03,510.67,280.0
2020-12-11 14:40:00,510.03,510.03,510.03,510.03,208.0,510.03,510.03,510.03,510.03,208.0
2020-12-11 14:45:00,511.13,511.13,510.26,510.32,1100.0,511.13,511.13,510.26,510.32,1100.0
2020-12-11 14:50:00,510.03,510.03,509.62,509.62,200.0,510.03,510.03,509.62,509.62,200.0
2020-12-11 14:55:00,509.92,509.96,509.66,509.66,400.0,509.92,509.96,509.66,509.66,400.0
2020-12-11 15:00:00,509.95,510.0,509.45,509.45,700.0,509.95,510.0,509.45,509.45,700.0
2020-12-11 15:05:00,509.49,509.53,509.29,509.29,900.0,509.49,509.53,509.29,509.29,900.0
2020-12-11 15:10:00,509.37,509.37,508.82,508.88,600.0,509.37,509.37,508.82,508.88,600.0
2020-12-11 15:15:00,509.24,509.63,509.24,509.35,300.0,509.24,509.63,509.24,509.35,300.0
2020-12-11 15:20:00,509.16,509.16,508.82,508.82,200.0,509.16,509.16,508.82,508.82,200.0
2020-12-11 15:25:00,509.23,509.25,508.97,509.25,300.0,509.23,509.25,508.97,509.25,300.0
2020-12-11 15:30:00,509.52,510.3,509.14,510.22,1904.0,509.52,510.3,509.14,510.22,1904.0
2020-12-11 15:35:00,510.41,511.24,510.34,511.24,1200.0,510.41,511.24,510.34,511.24,1200.0
2020-12-11 15:40:00,511.96,512.31,511.91,512.08,949.0,511.96,512.31,511.91,512.08,949.0
2020-12-11 15:45:00,511.78,511.8,510.79,511.56,1800.0,511.78,511.8,510.79,511.56,1800.0
2020-12-11 15:50:00,511.76,511.98,510.05,510.5,3480.0,511.76,511.98,510.05,510.5,3480.0
2020-12-11 15:55:00,511.06,512.0,510.93,511.7,4519.0,511.06,512.0,510.93,511.7,4519.0
2020-12-14 09:30:00,511.91,512.66,511.91,512.66,4227.0,511.91,512.66,511.91,512.66,4227.0
2020-12-14 09:35:00,514.95,514.95,514.53,514.94,300.0,514.95,514.95,514.53,514.94,300.0
2020-12-14 09:40:00,512.28,517.05,512.28,517.02,1315.0,512.28,517.05,512.28,517.02,1315.0
2020-12-14 09:45:00,515.85,518.92,515.85,518.92,617.0,515.85,518.92,515.85,518.92,617.0
2020-12-14 09:50:00,520.0,520.0,520.0,520.0,100.0,520.0,520.0,520.0,520.0,100.0
2020-12-14 09:55:00,519.99,521.88,519.54,520.05,1923.0,519.99,521.88,519.54,520.05,1923.0
2020-12-14 10:00:00,521.07,523.13,519.98,520.1,2823.0,521.07,523.13,519.98,520.1,2823.0
2020-12-14 10:05:00,519.83,524.0,519.83,523.13,1854.0,519.83,524.0,519.83,523.13,1854.0
2020-12-14 10:10:00,524.09,524.35,522.1,524.35,1900.0,524.09,524.35,522.1,524.35,1900.0
2020-12-14 10:15:00,523.49,523.49,521.7,521.7,600.0,523.49,523.49,521.7,521.7,600.0
2020-12-14 10:20:00,522.4,523.35,522.08,522.17,968.0,522.4,523.35,522.08,522.17,968.0
2020-12-14 10:25:00,521.32,521.68,520.39,520.39,816.0,521.32,521.68,520.39,520.39,816.0
2020-12-14 10:30:00,520.67,520.67,519.32,519.43,1463.0,520.67,520.67,519.32,519.43,1463.0
2020-12-14 10:35:00,519.97,521.74,519.97,520.94,800.0,519.97,521.74,519.97,520.94,800.0
2020-12-14 10:40:00,520.2,520.37,519.92,520.27,713.0,520.2,520.37,519.92,520.27,713.0
2020-12-14 10:45:00,520.02,520.02,519.44,519.9,613.0,520.02,520.02,519.44,519.9,613.0
2020-12-14 10:50:00,518.57,518.98,518.53,518.78,900.0,518.57,518.98,518.53,518.78,900.0
2020-12-14 10:55:00,518.55,518.57,518.05,518.05,300.0,518.55,518.57,518.05,518.05,300.0
2020-12-14 11:00:00,518.05,518.05,518.05,518.05,0.0,518.05,518.05,518.05,518.05,0.0
2020-12-14 11:05:00,517.33,518.16,517.32,517.56,800.0,517.33,518.16,517.32,517.56,800.0
2020-12-14 11:10:00,518.8,518.8,518.8,518.8,100.0,518.8,518.8,518.8,518.8,100.0
2020-12-14 11:15:00,519.38,520.0,519.38,520.0,10162.0,519.38,520.0,519.38,520.0,10162.0
2020-12-14 11:20:00,520.3,520.3,519.43,520.14,1399.0,520.3,520.3,519.43,520.14,1399.0
2020-12-14 11:25:00,519.32,519.32,518.62,518.62,300.0,519.32,519.32,518.62,518.62,300.0
2020-12-14 11:30:00,516.16,517.28,516.11,517.28,1037.0,516.16,517.28,516.11,517.28,1037.0
2020-12-14 11:35:00,517.81,517.93,517.81,517.83,2100.0,517.81,517.93,517.81,517.83,2100.0
2020-12-14 11:40:00,518.33,519.73,518.33,519.73,500.0,518.33,519.73,518.33,519.73,500.0
2020-12-14 11:45:00,520.17,520.17,519.97,519.97,331.0,520.17,520.17,519.97,519.97,331.0
2020-12-14 11:50:00,519.86,521.0,519.86,521.0,860.0,519.86,521.0,519.86,521.0,860.0
2020-12-14 11:55:00,520.65,520.65,520.65,520.65,200.0,520.65,520.65,520.65,520.65,200.0
2020-12-14 12:00:00,520.43,520.43,520.13,520.13,604.0,520.43,520.43,520.13,520.13,604.0
2020-12-14 12:05:00,519.87,519.87,519.87,519.87,100.0,519.87,519.87,519.87,519.87,100.0
2020-12-14 12:10:00,520.08,520.56,519.88,519.88,656.0,520.08,520.56,519.88,519.88,656.0
2020-12-14 12:15:00,519.65,519.65,519.35,519.35,200.0,519.65,519.65,519.35,519.35,200.0
2020-12-14 12:20:00,519.0,519.79,519.0,519.76,500.0,519.0,519.79,519.0,519.76,500.0
2020-12-14 12:25:00,519.76,519.76,519.26,519.26,200.0,519.76,519.76,519.26,519.26,200.0
2020-12-14 12:30:00,519.26,519.26,519.26,519.26,0.0,519.26,519.26,519.26,519.26,0.0
2020-12-14 12:35:00,518.61,518.77,518.61,518.76,500.0,518.61,518.77,518.61,518.76,500.0
2020-12-14 12:40:00,518.81,519.07,518.76,519.07,500.0,518.81,519.07,518.76,519.07,500.0
2020-12-14 12:45:00,518.92,518.92,518.43,518.43,600.0,518.92,518.92,518.43,518.43,600.0
2020-12-14 12:50:00,518.2,518.67,518.0,518.33,815.0,518.2,518.67,518.0,518.33,815.0
2020-12-14 12:55:00,517.13,517.5,517.13,517.5,200.0,517.13,517.5,517.13,517.5,200.0
2020-12-14 13:00:00,517.38,517.5,517.05,517.05,1224.0,517.38,517.5,517.05,517.05,1224.0
2020-12-14 13:05:00,516.28,516.28,515.6,515.6,333.0,516.28,516.28,515.6,515.6,333.0
2020-12-14 13:10:00,515.46,516.3,515.45,516.3,499.0,515.46,516.3,515.45,516.3,499.0
2020-12-14 13:15:00,516.3,516.3,516.3,516.3,0.0,516.3,516.3,516.3,516.3,0.0
2020-12-14 13:20:00,516.99,517.36,516.8,516.8,1103.0,516.99,517.36,516.8,516.8,1103.0
2020-12-14 13:25:00,516.97,517.47,516.96,517.39,710.0,516.97,517.47,516.96,517.39,710.0
2020-12-14 13:30:00,516.98,517.05,516.98,517.05,774.0,516.98,517.05,516.98,517.05,774.0
2020-12-14 13:35:00,517.69,518.18,517.5,517.64,609.0,517.69,518.18,517.5,517.64,609.0
2020-12-14 13:40:00,517.69,517.89,517.62,517.62,600.0,517.69,517.89,517.62,517.62,600.0
2020-12-14 13:45:00,517.62,518.15,517.35,518.15,909.0,517.62,518.15,517.35,518.15,909.0
2020-12-14 13:50:00,518.58,518.58,518.54,518.54,502.0,518.58,518.58,518.54,518.54,502.0
2020-12-14 13:55:00,519.15,519.15,519.14,519.14,200.0,519.15,519.15,519.14,519.14,200.0
2020-12-14 14:00:00,519.13,519.45,519.13,519.45,400.0,519.13,519.45,519.13,519.45,400.0
2020-12-14 14:05:00,518.49,518.73,518.18,518.32,733.0,518.49,518.73,518.18,518.32,733.0
2020-12-14 14:10:00,518.17,518.17,518.05,518.05,400.0,518.17,518.17,518.05,518.05,400.0
2020-12-14 14:15:00,517.83,518.05,517.25,517.43,1098.0,517.83,518.05,517.25,517.43,1098.0
2020-12-14 14:20:00,517.56,517.56,516.89,516.95,1608.0,517.56,517.56,516.89,516.95,1608.0
2020-12-14 14:25:00,516.74,517.89,516.65,517.89,1693.0,516.74,517.89,516.65,517.89,1693.0
2020-12-14 14:30:00,517.17,518.17,517.16,517.99,2100.0,517.17,518.17,517.16,517.99,2100.0
2020-12-14 14:35:00,517.58,518.22,517.15,518.2,2200.0,517.58,518.22,517.15,518.2,2200.0
2020-12-14 14:40:00,518.15,518.15,517.78,517.78,200.0,518.15,518.15,517.78,517.78,200.0
2020-12-14 14:45:00,518.62,518.97,518.38,518.4,500.0,518.62,518.97,518.38,518.4,500.0
2020-12-14 14:50:00,519.88,520.33,519.88,519.96,1000.0,519.88,520.33,519.88,519.96,1000.0
2020-12-14 14:55:00,519.82,519.99,519.62,519.99,600.0,519.82,519.99,519.62,519.99,600.0
2020-12-14 15:00:00,519.43,519.64,519.26,519.64,600.0,519.43,519.64,519.26,519.64,600.0
2020-12-14 15:05:00,519.89,520.0,519.27,520.0,1115.0,519.89,520.0,519.27,520.0,1115.0
2020-12-14 15:10:00,519.64,520.0,519.64,519.98,911.0,519.64,520.0,519.64,519.98,911.0
2020-12-14 15:15:00,519.44,519.44,518.94,518.94,557.0,519.44,519.44,518.94,518.94,557.0
2020-12-14 15:20:00,519.41,519.82,519.3,519.61,1062.0,519.41,519.82,519.3,519.61,1062.0
2020-12-14 15:25:00,519.49,519.49,519.48,519.49,100.0,519.49,519.49,519.48,519.49,100.0
2020-12-14 15:30:00,519.17,519.19,517.99,518.02,813.0,519.17,519.19,517.99,518.02,813.0
2020-12-14 15:35:00,517.61,518.2,517.6,518.2,1700.0,517.61,518.2,517.6,518.2,1700.0
2020-12-14 15:40:00,517.88,518.32,517.57,517.59,1781.0,517.88,518.32,517.57,517.59,1781.0
2020-12-14 15:45:00,517.44,518.32,517.33,518.21,4349.0,517.44,518.32,517.33,518.21,4349.0
2020-12-14 15:50:00,518.59,519.7,517.95,518.97,2011.0,518.59,519.7,517.95,518.97,2011.0
2020-12-14 15:55:00,519.09,519.1,517.5,518.19,6035.0,519.09,519.1,517.5,518.19,6035.0
2020-12-15 09:30:00,520.21,522.53,520.21,521.55,2667.0,520.21,522.53,520.21,521.55,2667.0
2020-12-15 09:35:00,521.48,521.82,520.0,520.0,1514.0,521.48,521.82,520.0,520.0,1514.0
2020-12-15 09:40:00,521.21,521.21,521.21,521.21,100.0,521.21,521.21,521.21,521.21,100.0
2020-12-15 09:45:00,520.73,521.34,519.3,519.3,1200.0,520.73,521.34,519.3,519.3,1200.0
2020-12-15 09:50:00,521.1,521.1,521.1,521.1,100.0,521.1,521.1,521.1,521.1,100.0
2020-12-15 09:55:00,520.89,522.83,520.84,521.84,1803.0,520.89,522.83,520.84,521.84,1803.0
2020-12-15 10:00:00,521.87,521.95,521.86,521.93,300.0,521.87,521.95,521.86,521.93,300.0
2020-12-15 10:05:00,522.5,522.51,521.2,521.93,1115.0,522.5,522.51,521.2,521.93,1115.0
2020-12-15 10:10:00,522.52,522.93,522.52,522.93,400.0,522.52,522.93,522.52,522.93,400.0
2020-12-15 10:15:00,522.64,523.67,522.64,523.67,500.0,522.64,523.67,522.64,523.67,500.0
2020-12-15 10:20:00,523.94,524.25,522.44,522.44,914.0,523.94,524.25,522.44,522.44,914.0
2020-12-15 10:25:00,522.63,522.63,520.94,520.94,1100.0,522.63,522.63,520.94,520.94,1100.0
2020-12-15 10:30:00,521.61,522.14,521.61,522.05,961.0,521.61,522.14,521.61,522.05,961.0
2020-12-15 10:35:00,522.26,522.39,521.84,521.87,1690.0,522.26,522.39,521.84,521.87,1690.0
2020-12-15 10:40:00,522.24,522.24,521.4,521.4,800.0,522.24,522.24,521.4,521.4,800.0
2020-12-15 10:45:00,522.0,522.15,521.55,522.15,1565.0,522.0,522.15,521.55,522.15,1565.0
2020-12-15 10:50:00,521.55,522.0,521.55,521.66,600.0,521.55,522.0,521.55,521.66,600.0
2020-12-15 10:55:00,521.79,521.79,520.78,520.78,700.0,521.79,521.79,520.78,520.78,700.0
2020-12-15 11:00:00,520.74,520.74,518.67,519.3,1007.0,520.74,520.74,518.67,519.3,1007.0
2020-12-15 11:05:00,518.5,518.5,517.89,517.89,419.0,518.5,518.5,517.89,517.89,419.0
2020-12-15 11:10:00,518.37,519.3,518.36,519.13,2403.0,518.37,519.3,518.36,519.13,2403.0
2020-12-15 11:15:00,518.87,519.25,518.87,519.25,200.0,518.87,519.25,518.87,519.25,200.0
2020-12-15 11:20:00,519.13,520.14,519.07,519.22,2308.0,519.13,520.14,519.07,519.22,2308.0
2020-12-15 11:25:00,518.36,519.23,518.36,519.09,400.0,518.36,519.23,518.36,519.09,400.0
2020-12-15 11:30:00,520.13,520.13,519.62,519.62,300.0,520.13,520.13,519.62,519.62,300.0
2020-12-15 11:35:00,520.14,521.13,519.99,520.0,802.0,520.14,521.13,519.99,520.0,802.0
2020-12-15 11:40:00,520.52,521.12,520.52,520.62,300.0,520.52,521.12,520.52,520.62,300.0
2020-12-15 11:45:00,519.84,519.84,519.3,519.3,900.0,519.84,519.84,519.3,519.3,900.0
2020-12-15 11:50:00,519.37,520.32,519.36,519.48,672.0,519.37,520.32,519.36,519.48,672.0
2020-12-15 11:55:00,519.36,519.81,519.25,519.81,900.0,519.36,519.81,519.25,519.81,900.0
2020-12-15 12:00:00,519.71,520.3,519.71,520.3,300.0,519.71,520.3,519.71,520.3,300.0
2020-12-15 12:05:00,520.31,520.31,519.68,519.68,300.0,520.31,520.31,519.68,519.68,300.0
2020-12-15 12:10:00,519.94,519.94,519.05,519.36,652.0,519.94,519.94,519.05,519.36,652.0
2020-12-15 12:15:00,519.23,519.23,519.23,519.23,200.0,519.23,519.23,519.23,519.23,200.0
2020-12-15 12:20:00,519.31,519.49,518.96,519.49,300.0,519.31,519.49,518.96,519.49,300.0
2020-12-15 12:25:00,520.31,520.31,519.46,519.62,700.0,520.31,520.31,519.46,519.62,700.0
2020-12-15 12:30:00,519.37,519.47,519.21,519.47,510.0,519.37,519.47,519.21,519.47,510.0
2020-12-15 12:35:00,519.47,519.47,519.47,519.47,0.0,519.47,519.47,519.47,519.47,0.0
2020-12-15 12:40:00,519.49,519.49,518.97,519.06,3400.0,519.49,519.49,518.97,519.06,3400.0
2020-12-15 12:45:00,519.1,519.28,518.59,518.59,4091.0,519.1,519.28,518.59,518.59,4091.0
2020-12-15 12:50:00,518.34,518.34,516.23,516.94,1300.0,518.34,518.34,516.23,516.94,1300.0
2020-12-15 12:55:00,516.19,516.55,516.1,516.55,500.0,516.19,516.55,516.1,516.55,500.0
2020-12-15 13:00:00,517.28,517.86,517.28,517.51,400.0,517.28,517.86,517.28,517.51,400.0
2020-12-15 13:05:00,517.51,517.51,517.51,517.51,0.0,517.51,517.51,517.51,517.51,0.0
2020-12-15 13:10:00,517.51,517.51,517.51,517.51,0.0,517.51,517.51,517.51,517.51,0.0
2020-12-15 13:15:00,517.31,517.31,517.27,517.27,200.0,517.31,517.31,517.27,517.27,200.0
2020-12-15 13:20:00,517.34,517.65,517.03,517.38,800.0,517.34,517.65,517.03,517.38,800.0
2020-12-15 13:25:00,518.0,518.33,517.82,518.33,7427.0,518.0,518.33,517.82,518.33,7427.0
2020-12-15 13:30:00,517.79,518.52,517.79,518.52,400.0,517.79,518.52,517.79,518.52,400.0
2020-12-15 13:35:00,518.61,518.78,518.61,518.77,305.0,518.61,518.78,518.61,518.77,305.0
2020-12-15 13:40:00,518.94,518.94,518.94,518.94,100.0,518.94,518.94,518.94,518.94,100.0
2020-12-15 13:45:00,518.74,518.75,518.73,518.75,300.0,518.74,518.75,518.73,518.75,300.0
2020-12-15 13:50:00,518.72,518.72,517.69,517.69,1732.0,518.72,518.72,517.69,517.69,1732.0
2020-12-15 13:55:00,517.61,518.46,517.61,518.46,1100.0,517.61,518.46,517.61,518.46,1100.0
2020-12-15 14:00:00,518.5,518.56,518.18,518.18,500.0,518.5,518.56,518.18,518.18,500.0
2020-12-15 14:05:00,518.61,519.44,518.61,519.12,1021.0,518.61,519.44,518.61,519.12,1021.0
2020-12-15 14:10:00,519.12,519.12,519.12,519.12,0.0,519.12,519.12,519.12,519.12,0.0
2020-12-15 14:15:00,519.6,519.6,519.6,519.6,100.0,519.6,519.6,519.6,519.6,100.0
2020-12-15 14:20:00,519.32,519.35,519.09,519.15,1862.0,519.32,519.35,519.09,519.15,1862.0
2020-12-15 14:25:00,518.73,518.75,517.97,518.27,800.0,518.73,518.75,517.97,518.27,800.0
2020-12-15 14:30:00,519.14,519.14,519.14,519.14,100.0,519.14,519.14,519.14,519.14,100.0
2020-12-15 14:35:00,518.68,518.68,518.68,518.68,100.0,518.68,518.68,518.68,518.68,100.0
2020-12-15 14:40:00,518.31,518.31,518.29,518.29,200.0,518.31,518.31,518.29,518.29,200.0
2020-12-15 14:45:00,518.29,518.29,518.29,518.29,0.0,518.29,518.29,518.29,518.29,0.0
2020-12-15 14:50:00,518.12,518.12,517.78,517.99,1545.0,518.12,518.12,517.78,517.99,1545.0
2020-12-15 14:55:00,517.46,517.46,516.93,516.93,400.0,517.46,517.46,516.93,516.93,400.0
2020-12-15 15:00:00,517.17,517.44,516.32,516.32,1000.0,517.17,517.44,516.32,516.32,1000.0
2020-12-15 15:05:00,515.93,516.65,515.9,515.9,1100.0,515.93,516.65,515.9,515.9,1100.0
2020-12-15 15:10:00,515.38,515.41,514.46,514.46,1200.0,515.38,515.41,514.46,514.46,1200.0
2020-12-15 15:15:00,514.54,514.87,514.54,514.63,400.0,514.54,514.87,514.54,514.63,400.0
2020-12-15 15:20:00,515.0,515.15,514.99,515.09,300.0,515.0,515.15,514.99,515.09,300.0
2020-12-15 15:25:00,515.46,515.71,515.36,515.37,900.0,515.46,515.71,515.36,515.37,900.0
2020-12-15 15:30:00,515.25,515.35,514.78,515.06,1028.0,515.25,515.35,514.78,515.06,1028.0
2020-12-15 15:35:00,515.11,516.99,515.02,516.6,1300.0,515.11,516.99,515.02,516.6,1300.0
2020-12-15 15:40:00,515.89,516.39,515.89,516.26,700.0,515.89,516.39,515.89,516.26,700.0
2020-12-15 15:45:00,517.0,517.0,516.28,516.47,600.0,517.0,517.0,516.28,516.47,600.0
2020-12-15 15:50:00,516.48,516.96,515.91,516.94,2101.0,516.48,516.96,515.91,516.94,2101.0
2020-12-15 15:55:00,517.09,518.48,516.48,518.25,5418.0,517.09,518.48,516.48,518.25,5418.0
2020-12-16 09:35:00,520.51,523.0,518.4,518.4,4118.0,520.51,523.0,518.4,518.4,4118.0
2020-12-16 09:40:00,518.4,518.4,518.4,518.4,0.0,518.4,518.4,518.4,518.4,0.0
2020-12-16 09:45:00,519.98,521.47,519.32,521.47,500.0,519.98,521.47,519.32,521.47,500.0
2020-12-16 09:50:00,522.13,523.0,521.05,521.52,3695.0,522.13,523.0,521.05,521.52,3695.0
2020-12-16 09:55:00,521.66,521.82,520.74,521.82,1400.0,521.66,521.82,520.74,521.82,1400.0
2020-12-16 10:00:00,521.14,525.0,521.14,524.22,5239.0,521.14,525.0,521.14,524.22,5239.0
2020-12-16 10:05:00,524.44,525.11,524.44,525.11,846.0,524.44,525.11,524.44,525.11,846.0
2020-12-16 10:10:00,525.02,525.02,523.28,523.35,500.0,525.02,525.02,523.28,523.35,500.0
2020-12-16 10:15:00,523.28,523.49,523.07,523.19,1136.0,523.28,523.49,523.07,523.19,1136.0
2020-12-16 10:20:00,520.64,520.64,520.42,520.42,200.0,520.64,520.64,520.42,520.42,200.0
2020-12-16 10:25:00,521.22,521.84,521.14,521.58,400.0,521.22,521.84,521.14,521.58,400.0
2020-12-16 10:30:00,521.28,522.83,521.27,522.83,1208.0,521.28,522.83,521.27,522.83,1208.0
2020-12-16 10:35:00,522.17,523.42,522.17,522.34,1753.0,522.17,523.42,522.17,522.34,1753.0
2020-12-16 10:40:00,522.92,522.92,522.91,522.92,100.0,522.92,522.92,522.91,522.92,100.0
2020-12-16 10:45:00,524.03,524.45,523.4,523.4,1443.0,524.03,524.45,523.4,523.4,1443.0
2020-12-16 10:50:00,523.34,523.34,523.34,523.34,200.0,523.34,523.34,523.34,523.34,200.0
2020-12-16 10:55:00,523.54,523.54,522.55,522.88,700.0,523.54,523.54,522.55,522.88,700.0
2020-12-16 11:00:00,523.2,524.28,523.13,523.18,1274.0,523.2,524.28,523.13,523.18,1274.0
2020-12-16 11:05:00,523.71,523.71,523.24,523.25,200.0,523.71,523.71,523.24,523.25,200.0
2020-12-16 11:10:00,523.26,523.27,523.16,523.16,390.0,523.26,523.27,523.16,523.16,390.0
2020-12-16 11:15:00,522.89,522.97,519.47,520.08,2782.0,522.89,522.97,519.47,520.08,2782.0
2020-12-16 11:20:00,520.57,520.57,519.77,519.77,600.0,520.57,520.57,519.77,519.77,600.0
2020-12-16 11:25:00,520.1,520.69,520.1,520.68,340.0,520.1,520.69,520.1,520.68,340.0
2020-12-16 11:30:00,520.64,521.13,520.31,520.42,1348.0,520.64,521.13,520.31,520.42,1348.0
2020-12-16 11:35:00,520.31,520.31,519.07,519.26,600.0,520.31,520.31,519.07,519.26,600.0
2020-12-16 11:40:00,519.01,519.49,518.26,518.77,1200.0,519.01,519.49,518.26,518.77,1200.0
2020-12-16 11:45:00,519.48,520.53,519.48,520.53,200.0,519.48,520.53,519.48,520.53,200.0
2020-12-16 11:50:00,520.33,520.33,520.32,520.33,203.0,520.33,520.33,520.32,520.33,203.0
2020-12-16 11:55:00,519.99,520.64,519.99,520.16,400.0,519.99,520.64,519.99,520.16,400.0
2020-12-16 12:00:00,520.09,520.09,519.22,519.23,700.0,520.09,520.09,519.22,519.23,700.0
2020-12-16 12:05:00,519.65,519.96,519.65,519.96,515.0,519.65,519.96,519.65,519.96,515.0
2020-12-16 12:10:00,520.24,520.24,520.24,520.24,100.0,520.24,520.24,520.24,520.24,100.0
2020-12-16 12:15:00,519.84,520.2,519.84,520.2,200.0,519.84,520.2,519.84,520.2,200.0
2020-12-16 12:20:00,519.57,519.57,519.37,519.37,200.0,519.57,519.57,519.37,519.37,200.0
2020-12-16 12:25:00,519.47,520.36,519.47,519.95,737.0,519.47,520.36,519.47,519.95,737.0
2020-12-16 12:30:00,520.56,520.56,520.24,520.4,488.0,520.56,520.56,520.24,520.4,488.0
2020-12-16 12:35:00,520.55,520.64,520.19,520.19,710.0,520.55,520.64,520.19,520.19,710.0
2020-12-16 12:40:00,520.5,520.72,520.2,520.3,1267.0,520.5,520.72,520.2,520.3,1267.0
2020-12-16 12:45:00,520.86,520.86,520.45,520.86,400.0,520.86,520.86,520.45,520.86,400.0
2020-12-16 12:50:00,520.48,520.48,520.33,520.33,300.0,520.48,520.48,520.33,520.33,300.0
2020-12-16 12:55:00,520.53,520.83,520.5,520.69,893.0,520.53,520.83,520.5,520.69,893.0
2020-12-16 13:00:00,520.96,520.96,520.65,520.65,533.0,520.96,520.96,520.65,520.65,533.0
2020-12-16 13:05:00,520.4,520.69,520.32,520.69,600.0,520.4,520.69,520.32,520.69,600.0
2020-12-16 13:10:00,520.42,520.42,520.42,520.42,100.0,520.42,520.42,520.42,520.42,100.0
2020-12-16 13:15:00,520.33,520.33,519.95,519.95,400.0,520.33,520.33,519.95,519.95,400.0
2020-12-16 13:20:00,520.38,520.38,520.38,520.38,100.0,520.38,520.38,520.38,520.38,100.0
2020-12-16 13:25:00,520.57,521.13,520.57,520.69,1100.0,520.57,521.13,520.57,520.69,1100.0
2020-12-16 13:30:00,520.29,520.97,520.09,520.97,1218.0,520.29,520.97,520.09,520.97,1218.0
2020-12-16 13:35:00,520.77,521.13,520.77,520.89,400.0,520.77,521.13,520.77,520.89,400.0
2020-12-16 13:40:00,520.94,520.94,520.57,520.57,300.0,520.94,520.94,520.57,520.57,300.0
2020-12-16 13:45:00,520.84,521.13,520.57,520.57,900.0,520.84,521.13,520.57,520.57,900.0
2020-12-16 13:50:00,520.61,520.61,520.61,520.61,100.0,520.61,520.61,520.61,520.61,100.0
2020-12-16 13:55:00,520.62,520.64,520.19,520.6,1200.0,520.62,520.64,520.19,520.6,1200.0
2020-12-16 14:00:00,520.61,520.62,519.71,519.71,3940.0,520.61,520.62,519.71,519.71,3940.0
2020-12-16 14:05:00,519.85,519.85,519.32,519.33,500.0,519.85,519.85,519.32,519.33,500.0
2020-12-16 14:10:00,519.38,519.39,519.38,519.38,200.0,519.38,519.39,519.38,519.38,200.0
2020-12-16 14:15:00,519.48,519.48,519.08,519.08,300.0,519.48,519.48,519.08,519.08,300.0
2020-12-16 14:20:00,519.47,519.81,519.42,519.81,500.0,519.47,519.81,519.42,519.81,500.0
2020-12-16 14:25:00,519.36,519.55,519.26,519.55,414.0,519.36,519.55,519.26,519.55,414.0
2020-12-16 14:30:00,520.05,520.05,519.81,519.98,400.0,520.05,520.05,519.81,519.98,400.0
2020-12-16 14:35:00,520.62,520.62,520.18,520.42,3448.0,520.62,520.62,520.18,520.42,3448.0
2020-12-16 14:40:00,520.22,520.52,519.76,520.52,800.0,520.22,520.52,519.76,520.52,800.0
2020-12-16 14:45:00,520.27,520.62,520.21,520.35,1007.0,520.27,520.62,520.21,520.35,1007.0
2020-12-16 14:50:00,520.62,520.62,520.01,520.17,800.0,520.62,520.62,520.01,520.17,800.0
2020-12-16 14:55:00,520.4,521.73,520.27,521.71,2204.0,520.4,521.73,520.27,521.71,2204.0
2020-12-16 15:00:00,521.52,523.89,520.88,523.85,5573.0,521.52,523.89,520.88,523.85,5573.0
2020-12-16 15:05:00,523.89,523.91,523.06,523.69,800.0,523.89,523.91,523.06,523.69,800.0
2020-12-16 15:10:00,523.18,523.72,522.94,523.71,700.0,523.18,523.72,522.94,523.71,700.0
2020-12-16 15:15:00,524.0,525.23,524.0,525.23,1177.0,524.0,525.23,524.0,525.23,1177.0
2020-12-16 15:20:00,525.76,525.76,523.94,524.9,2854.0,525.76,525.76,523.94,524.9,2854.0
2020-12-16 15:25:00,525.03,526.89,525.03,526.14,1000.0,525.03,526.89,525.03,526.14,1000.0
2020-12-16 15:30:00,525.69,526.07,525.08,525.55,1000.0,525.69,526.07,525.08,525.55,1000.0
2020-12-16 15:35:00,525.6,525.82,524.79,525.1,1583.0,525.6,525.82,524.79,525.1,1583.0
2020-12-16 15:40:00,525.38,525.39,525.06,525.06,945.0,525.38,525.39,525.06,525.06,945.0
2020-12-16 15:45:00,524.84,525.52,524.79,525.24,1000.0,524.84,525.52,524.79,525.24,1000.0
2020-12-16 15:50:00,525.09,525.36,523.66,524.16,2200.0,525.09,525.36,523.66,524.16,2200.0
2020-12-16 15:55:00,524.45,524.45,522.38,522.42,13884.0,524.45,524.45,522.38,522.42,13884.0
2020-12-17 09:30:00,525.0,527.51,524.5,527.24,3206.0,525.0,527.51,524.5,527.24,3206.0
2020-12-17 09:35:00,527.24,528.29,527.04,528.29,861.0,527.24,528.29,527.04,528.29,861.0
2020-12-17 09:40:00,528.32,528.5,526.39,526.39,700.0,528.32,528.5,526.39,526.39,700.0
2020-12-17 09:45:00,527.35,528.56,527.35,528.56,695.0,527.35,528.56,527.35,528.56,695.0
2020-12-17 09:50:00,528.6,528.62,527.16,527.16,500.0,528.6,528.62,527.16,527.16,500.0
2020-12-17 09:55:00,526.55,527.29,526.48,527.19,10810.0,526.55,527.29,526.48,527.19,10810.0
2020-12-17 10:00:00,526.71,527.26,526.71,527.23,700.0,526.71,527.26,526.71,527.23,700.0
2020-12-17 10:05:00,527.18,528.0,526.93,526.93,1500.0,527.18,528.0,526.93,526.93,1500.0
2020-12-17 10:10:00,527.87,527.99,527.0,527.99,1820.0,527.87,527.99,527.0,527.99,1820.0
2020-12-17 10:15:00,527.78,528.17,527.56,527.74,1300.0,527.78,528.17,527.56,527.74,1300.0
2020-12-17 10:20:00,527.15,527.18,526.69,527.12,1600.0,527.15,527.18,526.69,527.12,1600.0
2020-12-17 10:25:00,526.77,526.78,525.97,525.98,502.0,526.77,526.78,525.97,525.98,502.0
2020-12-17 10:30:00,525.28,526.59,525.28,526.59,800.0,525.28,526.59,525.28,526.59,800.0
2020-12-17 10:35:00,526.04,526.04,526.04,526.04,100.0,526.04,526.04,526.04,526.04,100.0
2020-12-17 10:40:00,526.91,527.57,526.42,526.59,1400.0,526.91,527.57,526.42,526.59,1400.0
2020-12-17 10:45:00,527.7,527.7,527.04,527.26,1231.0,527.7,527.7,527.04,527.26,1231.0
2020-12-17 10:50:00,527.02,527.21,526.68,526.7,700.0,527.02,527.21,526.68,526.7,700.0
2020-12-17 10:55:00,526.15,526.4,526.15,526.15,400.0,526.15,526.4,526.15,526.15,400.0
2020-12-17 11:00:00,526.29,526.29,526.28,526.29,200.0,526.29,526.29,526.28,526.29,200.0
2020-12-17 11:05:00,526.34,526.34,526.34,526.34,200.0,526.34,526.34,526.34,526.34,200.0
2020-12-17 11:10:00,526.71,526.71,526.71,526.71,100.0,526.71,526.71,526.71,526.71,100.0
2020-12-17 11:15:00,527.18,527.18,527.18,527.18,100.0,527.18,527.18,527.18,527.18,100.0
2020-12-17 11:20:00,526.92,528.0,526.79,527.63,1855.0,526.92,528.0,526.79,527.63,1855.0
2020-12-17 11:25:00,527.03,527.28,526.77,527.27,1500.0,527.03,527.28,526.77,527.27,1500.0
2020-12-17 11:30:00,527.27,527.29,526.67,526.85,754.0,527.27,527.29,526.67,526.85,754.0
2020-12-17 11:35:00,526.65,527.2,526.65,526.67,1510.0,526.65,527.2,526.65,526.67,1510.0
2020-12-17 11:40:00,526.67,526.67,526.67,526.67,0.0,526.67,526.67,526.67,526.67,0.0
2020-12-17 11:45:00,526.16,526.16,525.39,525.39,703.0,526.16,526.16,525.39,525.39,703.0
2020-12-17 11:50:00,525.39,525.39,525.1,525.1,200.0,525.39,525.39,525.1,525.1,200.0
2020-12-17 11:55:00,524.93,524.93,524.92,524.93,100.0,524.93,524.93,524.92,524.93,100.0
2020-12-17 12:00:00,525.11,525.64,524.53,525.63,1457.0,525.11,525.64,524.53,525.63,1457.0
2020-12-17 12:05:00,525.63,525.64,524.93,524.93,802.0,525.63,525.64,524.93,524.93,802.0
2020-12-17 12:10:00,524.89,525.0,524.8,525.0,703.0,524.89,525.0,524.8,525.0,703.0
2020-12-17 12:15:00,524.77,524.77,524.22,524.32,1000.0,524.77,524.77,524.22,524.32,1000.0
2020-12-17 12:20:00,524.99,525.0,524.95,524.96,1988.0,524.99,525.0,524.95,524.96,1988.0
2020-12-17 12:25:00,524.96,524.96,524.96,524.96,0.0,524.96,524.96,524.96,524.96,0.0
2020-12-17 12:30:00,526.34,526.34,526.34,526.34,100.0,526.34,526.34,526.34,526.34,100.0
2020-12-17 12:35:00,526.0,526.0,525.73,525.85,700.0,526.0,526.0,525.73,525.85,700.0
2020-12-17 12:40:00,526.26,527.52,526.26,526.74,607.0,526.26,527.52,526.26,526.74,607.0
2020-12-17 12:45:00,527.5,527.5,526.71,526.71,1553.0,527.5,527.5,526.71,526.71,1553.0
2020-12-17 12:50:00,527.64,527.64,527.12,527.12,1503.0,527.64,527.64,527.12,527.12,1503.0
2020-12-17 12:55:00,527.31,527.31,527.22,527.23,200.0,527.31,527.31,527.22,527.23,200.0
2020-12-17 13:00:00,527.33,527.65,527.11,527.27,1401.0,527.33,527.65,527.11,527.27,1401.0
2020-12-17 13:05:00,527.0,527.66,527.0,527.66,600.0,527.0,527.66,527.0,527.66,600.0
2020-12-17 13:10:00,527.22,527.47,527.22,527.47,200.0,527.22,527.47,527.22,527.47,200.0
2020-12-17 13:15:00,527.17,527.17,527.17,527.17,100.0,527.17,527.17,527.17,527.17,100.0
2020-12-17 13:20:00,528.01,528.09,527.52,527.52,1501.0,528.01,528.09,527.52,527.52,1501.0
2020-12-17 13:25:00,527.52,527.86,527.13,527.86,600.0,527.52,527.86,527.13,527.86,600.0
2020-12-17 13:30:00,527.88,527.88,527.48,527.5,800.0,527.88,527.88,527.48,527.5,800.0
2020-12-17 13:35:00,527.68,528.05,527.5,527.6,3400.0,527.68,528.05,527.5,527.6,3400.0
2020-12-17 13:40:00,527.91,528.02,527.12,527.12,10938.0,527.91,528.02,527.12,527.12,10938.0
2020-12-17 13:45:00,527.22,527.5,527.11,527.31,500.0,527.22,527.5,527.11,527.31,500.0
2020-12-17 13:50:00,527.5,527.51,527.5,527.51,500.0,527.5,527.51,527.5,527.51,500.0
2020-12-17 13:55:00,527.45,527.63,527.17,527.17,1176.0,527.45,527.63,527.17,527.17,1176.0
2020-12-17 14:00:00,528.01,528.01,527.36,527.5,1075.0,528.01,528.01,527.36,527.5,1075.0
2020-12-17 14:05:00,527.59,527.83,527.21,527.3,3200.0,527.59,527.83,527.21,527.3,3200.0
2020-12-17 14:10:00,527.49,527.5,527.49,527.5,332.0,527.49,527.5,527.49,527.5,332.0
2020-12-17 14:15:00,527.37,527.51,527.21,527.39,1299.0,527.37,527.51,527.21,527.39,1299.0
2020-12-17 14:20:00,527.2,527.62,527.2,527.52,1100.0,527.2,527.62,527.2,527.52,1100.0
2020-12-17 14:25:00,527.1,527.1,526.77,526.85,1203.0,527.1,527.1,526.77,526.85,1203.0
2020-12-17 14:30:00,527.05,527.39,526.91,527.39,700.0,527.05,527.39,526.91,527.39,700.0
2020-12-17 14:35:00,527.06,527.06,526.85,526.9,806.0,527.06,527.06,526.85,526.9,806.0
2020-12-17 14:40:00,526.89,526.89,526.89,526.89,100.0,526.89,526.89,526.89,526.89,100.0
2020-12-17 14:45:00,527.27,527.27,527.02,527.03,400.0,527.27,527.27,527.02,527.03,400.0
2020-12-17 14:50:00,527.23,527.59,527.23,527.5,1000.0,527.23,527.59,527.23,527.5,1000.0
2020-12-17 14:55:00,527.5,527.58,527.07,527.46,3201.0,527.5,527.58,527.07,527.46,3201.0
2020-12-17 15:00:00,527.32,527.58,526.65,527.04,2100.0,527.32,527.58,526.65,527.04,2100.0
2020-12-17 15:05:00,527.15,527.15,527.15,527.15,100.0,527.15,527.15,527.15,527.15,100.0
2020-12-17 15:10:00,526.86,527.18,526.53,527.18,1100.0,526.86,527.18,526.53,527.18,1100.0
2020-12-17 15:15:00,526.92,527.49,526.92,527.03,900.0,526.92,527.49,526.92,527.03,900.0
2020-12-17 15:20:00,527.05,527.24,526.87,527.18,600.0,527.05,527.24,526.87,527.18,600.0
2020-12-17 15:25:00,527.06,527.07,526.82,526.82,501.0,527.06,527.07,526.82,526.82,501.0
2020-12-17 15:30:00,526.42,526.6,526.42,526.6,357.0,526.42,526.6,526.42,526.6,357.0
2020-12-17 15:35:00,526.5,527.06,526.5,526.64,394.0,526.5,527.06,526.5,526.64,394.0
2020-12-17 15:40:00,527.57,527.57,527.56,527.57,100.0,527.57,527.57,527.56,527.57,100.0
2020-12-17 15:45:00,527.47,527.6,527.07,527.32,2200.0,527.47,527.6,527.07,527.32,2200.0
2020-12-17 15:50:00,527.53,527.99,526.6,527.12,10175.0,527.53,527.99,526.6,527.12,10175.0
2020-12-17 15:55:00,527.01,527.84,525.94,527.81,15040.0,527.01,527.84,525.94,527.81,15040.0
2020-12-18 09:30:00,530.95,530.95,527.96,527.96,23471.0,530.95,530.95,527.96,527.96,23471.0
2020-12-18 09:35:00,527.96,527.96,527.96,527.96,0.0,527.96,527.96,527.96,527.96,0.0
2020-12-18 09:40:00,525.77,525.77,525.77,525.77,100.0,525.77,525.77,525.77,525.77,100.0
2020-12-18 09:45:00,525.01,525.93,524.82,525.28,1365.0,525.01,525.93,524.82,525.28,1365.0
2020-12-18 09:50:00,524.88,524.88,522.75,522.75,921.0,524.88,524.88,522.75,522.75,921.0
2020-12-18 09:55:00,522.35,522.73,522.02,522.73,1000.0,522.35,522.73,522.02,522.73,1000.0
2020-12-18 10:00:00,522.32,522.32,519.59,519.6,1600.0,522.32,522.32,519.59,519.6,1600.0
2020-12-18 10:05:00,519.68,519.68,519.67,519.68,100.0,519.68,519.68,519.67,519.68,100.0
2020-12-18 10:10:00,520.2,522.08,520.2,522.08,10600.0,520.2,522.08,520.2,522.08,10600.0
2020-12-18 10:15:00,523.08,525.62,523.07,525.62,2673.0,523.08,525.62,523.07,525.62,2673.0
2020-12-18 10:20:00,525.47,525.61,525.05,525.61,500.0,525.47,525.61,525.05,525.61,500.0
2020-12-18 10:25:00,526.06,526.06,526.06,526.06,100.0,526.06,526.06,526.06,526.06,100.0
2020-12-18 10:30:00,526.4,526.4,526.4,526.4,100.0,526.4,526.4,526.4,526.4,100.0
2020-12-18 10:35:00,525.9,525.9,525.8,525.8,208.0,525.9,525.9,525.8,525.8,208.0
2020-12-18 10:40:00,525.62,526.14,525.55,525.56,700.0,525.62,526.14,525.55,525.56,700.0
2020-12-18 10:45:00,526.09,526.09,526.09,526.09,100.0,526.09,526.09,526.09,526.09,100.0
2020-12-18 10:50:00,526.11,526.11,525.54,525.54,500.0,526.11,526.11,525.54,525.54,500.0
2020-12-18 10:55:00,525.54,525.54,525.54,525.54,0.0,525.54,525.54,525.54,525.54,0.0
2020-12-18 11:00:00,526.65,527.62,526.55,527.26,1539.0,526.65,527.62,526.55,527.26,1539.0
2020-12-18 11:05:00,526.46,526.67,526.27,526.28,300.0,526.46,526.67,526.27,526.28,300.0
2020-12-18 11:10:00,526.01,526.02,522.8,522.8,700.0,526.01,526.02,522.8,522.8,700.0
2020-12-18 11:15:00,522.51,523.24,522.51,523.24,500.0,522.51,523.24,522.51,523.24,500.0
2020-12-18 11:20:00,524.19,524.19,522.92,523.59,839.0,524.19,524.19,522.92,523.59,839.0
2020-12-18 11:25:00,524.33,524.33,523.54,523.61,900.0,524.33,524.33,523.54,523.61,900.0
2020-12-18 11:30:00,523.61,523.61,523.61,523.61,0.0,523.61,523.61,523.61,523.61,0.0
2020-12-18 11:35:00,522.87,522.87,521.97,522.28,481.0,522.87,522.87,521.97,522.28,481.0
2020-12-18 11:40:00,522.28,522.28,522.28,522.28,0.0,522.28,522.28,522.28,522.28,0.0
2020-12-18 11:45:00,522.73,522.73,522.73,522.73,300.0,522.73,522.73,522.73,522.73,300.0
2020-12-18 11:50:00,523.85,523.85,522.83,522.84,268.0,523.85,523.85,522.83,522.84,268.0
2020-12-18 11:55:00,522.84,522.84,522.84,522.84,0.0,522.84,522.84,522.84,522.84,0.0
2020-12-18 12:00:00,523.54,523.54,523.54,523.54,300.0,523.54,523.54,523.54,523.54,300.0
2020-12-18 12:05:00,524.43,524.43,524.43,524.43,100.0,524.43,524.43,524.43,524.43,100.0
2020-12-18 12:10:00,524.83,524.83,524.83,524.83,100.0,524.83,524.83,524.83,524.83,100.0
2020-12-18 12:15:00,525.02,525.02,525.02,525.02,721.0,525.02,525.02,525.02,525.02,721.0
2020-12-18 12:20:00,526.99,526.99,526.98,526.99,100.0,526.99,526.99,526.98,526.99,100.0
2020-12-18 12:25:00,526.56,527.09,526.44,526.5,500.0,526.56,527.09,526.44,526.5,500.0
2020-12-18 12:30:00,526.3,526.46,526.17,526.17,700.0,526.3,526.46,526.17,526.17,700.0
2020-12-18 12:35:00,526.14,526.14,526.14,526.14,100.0,526.14,526.14,526.14,526.14,100.0
2020-12-18 12:40:00,525.83,525.91,525.77,525.77,700.0,525.83,525.91,525.77,525.77,700.0
2020-12-18 12:45:00,526.04,526.04,525.96,525.96,300.0,526.04,526.04,525.96,525.96,300.0
2020-12-18 12:50:00,526.04,526.29,526.03,526.29,250.0,526.04,526.29,526.03,526.29,250.0
2020-12-18 12:55:00,525.68,525.68,525.68,525.68,100.0,525.68,525.68,525.68,525.68,100.0
2020-12-18 13:00:00,525.31,525.31,525.31,525.31,200.0,525.31,525.31,525.31,525.31,200.0
2020-12-18 13:05:00,525.62,525.75,525.1,525.75,400.0,525.62,525.75,525.1,525.75,400.0
2020-12-18 13:10:00,526.15,526.42,526.1,526.42,811.0,526.15,526.42,526.1,526.42,811.0
2020-12-18 13:15:00,525.76,525.99,525.67,525.73,622.0,525.76,525.99,525.67,525.73,622.0
2020-12-18 13:20:00,525.8,526.07,525.09,525.31,1109.0,525.8,526.07,525.09,525.31,1109.0
2020-12-18 13:25:00,525.21,526.07,525.21,526.07,400.0,525.21,526.07,525.21,526.07,400.0
2020-12-18 13:30:00,525.82,525.82,525.82,525.82,200.0,525.82,525.82,525.82,525.82,200.0
2020-12-18 13:35:00,526.06,526.22,525.19,525.2,1338.0,526.06,526.22,525.19,525.2,1338.0
2020-12-18 13:40:00,525.2,525.2,525.2,525.2,0.0,525.2,525.2,525.2,525.2,0.0
2020-12-18 13:45:00,525.48,525.48,525.48,525.48,100.0,525.48,525.48,525.48,525.48,100.0
2020-12-18 13:50:00,525.48,525.48,525.48,525.48,0.0,525.48,525.48,525.48,525.48,0.0
2020-12-18 13:55:00,525.48,525.48,525.48,525.48,200.0,525.48,525.48,525.48,525.48,200.0
2020-12-18 14:00:00,525.02,525.02,525.02,525.02,100.0,525.02,525.02,525.02,525.02,100.0
2020-12-18 14:05:00,524.95,524.95,524.6,524.6,200.0,524.95,524.95,524.6,524.6,200.0
2020-12-18 14:10:00,524.23,524.23,523.98,524.07,650.0,524.23,524.23,523.98,524.07,650.0
2020-12-18 14:15:00,524.18,524.56,524.18,524.56,300.0,524.18,524.56,524.18,524.56,300.0
2020-12-18 14:20:00,524.37,525.57,524.37,524.79,600.0,524.37,525.57,524.37,524.79,600.0
2020-12-18 14:25:00,524.79,524.79,524.79,524.79,0.0,524.79,524.79,524.79,524.79,0.0
2020-12-18 14:30:00,524.75,524.94,524.75,524.75,300.0,524.75,524.94,524.75,524.75,300.0
2020-12-18 14:35:00,524.37,524.55,524.24,524.25,408.0,524.37,524.55,524.24,524.25,408.0
2020-12-18 14:40:00,523.61,523.76,523.29,523.29,850.0,523.61,523.76,523.29,523.29,850.0
2020-12-18 14:45:00,522.82,522.96,522.16,522.16,435.0,522.82,522.96,522.16,522.16,435.0
2020-12-18 14:50:00,521.4,521.58,521.09,521.09,900.0,521.4,521.58,521.09,521.09,900.0
2020-12-18 14:55:00,521.86,522.16,521.39,522.13,900.0,521.86,522.16,521.39,522.13,900.0
2020-12-18 15:00:00,522.3,522.3,519.75,520.23,1100.0,522.3,522.3,519.75,520.23,1100.0
2020-12-18 15:05:00,520.02,520.52,520.0,520.0,500.0,520.02,520.52,520.0,520.0,500.0
2020-12-18 15:10:00,519.47,520.04,519.22,519.41,1300.0,519.47,520.04,519.22,519.41,1300.0
2020-12-18 15:15:00,519.45,519.45,519.45,519.45,100.0,519.45,519.45,519.45,519.45,100.0
2020-12-18 15:20:00,519.46,519.46,518.52,518.52,888.0,519.46,519.46,518.52,518.52,888.0
2020-12-18 15:25:00,518.07,518.2,518.07,518.17,400.0,518.07,518.2,518.07,518.17,400.0
2020-12-18 15:30:00,518.75,519.58,518.0,518.0,2598.0,518.75,519.58,518.0,518.0,2598.0
2020-12-18 15:35:00,518.0,518.0,516.42,517.29,2171.0,518.0,518.0,516.42,517.29,2171.0
2020-12-18 15:40:00,516.94,519.06,515.24,519.06,2254.0,516.94,519.06,515.24,519.06,2254.0
2020-12-18 15:45:00,518.46,519.35,517.53,518.77,6178.0,518.46,519.35,517.53,518.77,6178.0
2020-12-18 15:50:00,518.41,520.18,518.07,519.26,5500.0,518.41,520.18,518.07,519.26,5500.0
2020-12-18 15:55:00,519.74,522.26,519.74,522.26,14400.0,519.74,522.26,519.74,522.26,14400.0
2020-12-21 09:30:00,515.28,515.28,515.28,515.28,994.0,515.28,515.28,515.28,515.28,994.0
2020-12-21 09:35:00,516.93,519.66,516.93,519.65,500.0,516.93,519.66,516.93,519.65,500.0
2020-12-21 09:40:00,517.53,517.53,515.2,515.21,203.0,517.53,517.53,515.2,515.21,203.0
2020-12-21 09:45:00,515.06,515.07,510.96,510.96,420.0,515.06,515.07,510.96,510.96,420.0
2020-12-21 09:50:00,513.03,514.58,511.51,514.58,722.0,513.03,514.58,511.51,514.58,722.0
2020-12-21 09:55:00,514.98,516.32,514.98,516.32,200.0,514.98,516.32,514.98,516.32,200.0
2020-12-21 10:00:00,514.46,514.46,509.61,509.62,800.0,514.46,514.46,509.61,509.62,800.0
2020-12-21 10:05:00,509.62,509.62,509.21,509.22,401.0,509.62,509.62,509.21,509.22,401.0
2020-12-21 10:10:00,508.66,508.92,505.69,505.69,900.0,508.66,508.92,505.69,505.69,900.0
2020-12-21 10:15:00,506.56,508.17,506.55,507.13,1680.0,506.56,508.17,506.55,507.13,1680.0
2020-12-21 10:20:00,506.0,507.91,505.85,507.9,1118.0,506.0,507.91,505.85,507.9,1118.0
2020-12-21 10:25:00,507.56,507.56,507.14,507.14,220.0,507.56,507.56,507.14,507.14,220.0
2020-12-21 10:30:00,506.37,506.49,506.0,506.01,1100.0,506.37,506.49,506.0,506.01,1100.0
2020-12-21 10:35:00,506.82,507.37,506.82,507.0,959.0,506.82,507.37,506.82,507.0,959.0
2020-12-21 10:40:00,507.5,508.39,507.5,508.17,757.0,507.5,508.39,507.5,508.17,757.0
2020-12-21 10:45:00,506.34,506.4,506.33,506.4,300.0,506.34,506.4,506.33,506.4,300.0
2020-12-21 10:50:00,506.13,506.6,506.12,506.6,800.0,506.13,506.6,506.12,506.6,800.0
2020-12-21 10:55:00,507.43,508.85,507.42,508.47,404.0,507.43,508.85,507.42,508.47,404.0
2020-12-21 11:00:00,507.82,510.94,507.82,510.94,900.0,507.82,510.94,507.82,510.94,900.0
2020-12-21 11:05:00,509.77,509.77,509.76,509.77,100.0,509.77,509.77,509.76,509.77,100.0
2020-12-21 11:10:00,508.68,508.68,508.68,508.68,100.0,508.68,508.68,508.68,508.68,100.0
2020-12-21 11:15:00,508.97,508.97,506.34,506.34,600.0,508.97,508.97,506.34,506.34,600.0
2020-12-21 11:20:00,507.01,507.82,507.01,507.81,1012.0,507.01,507.82,507.01,507.81,1012.0
2020-12-21 11:25:00,507.81,507.81,507.81,507.81,0.0,507.81,507.81,507.81,507.81,0.0
2020-12-21 11:30:00,511.41,511.41,511.4,511.41,100.0,511.41,511.41,511.4,511.41,100.0
2020-12-21 11:35:00,511.3,511.91,511.3,511.48,1034.0,511.3,511.91,511.3,511.48,1034.0
2020-12-21 11:40:00,513.04,514.5,512.99,513.27,700.0,513.04,514.5,512.99,513.27,700.0
2020-12-21 11:45:00,513.12,513.12,513.11,513.11,301.0,513.12,513.12,513.11,513.11,301.0
2020-12-21 11:50:00,513.11,513.11,513.11,513.11,0.0,513.11,513.11,513.11,513.11,0.0
2020-12-21 11:55:00,512.99,513.03,512.77,512.96,700.0,512.99,513.03,512.77,512.96,700.0
2020-12-21 12:00:00,514.44,514.44,513.16,514.32,315.0,514.44,514.44,513.16,514.32,315.0
2020-12-21 12:05:00,514.99,515.69,514.99,515.65,300.0,514.99,515.69,514.99,515.65,300.0
2020-12-21 12:10:00,515.57,516.13,515.14,515.14,701.0,515.57,516.13,515.14,515.14,701.0
2020-12-21 12:15:00,515.79,515.85,515.18,515.18,500.0,515.79,515.85,515.18,515.18,500.0
2020-12-21 12:20:00,516.01,516.01,515.43,515.43,400.0,516.01,516.01,515.43,515.43,400.0
2020-12-21 12:25:00,518.48,518.48,518.48,518.48,100.0,518.48,518.48,518.48,518.48,100.0
2020-12-21 12:30:00,518.08,519.09,518.08,518.11,400.0,518.08,519.09,518.08,518.11,400.0
2020-12-21 12:35:00,518.11,518.11,518.11,518.11,0.0,518.11,518.11,518.11,518.11,0.0
2020-12-21 12:40:00,518.66,518.66,518.66,518.66,100.0,518.66,518.66,518.66,518.66,100.0
2020-12-21 12:45:00,518.66,518.66,518.66,518.66,0.0,518.66,518.66,518.66,518.66,0.0
2020-12-21 12:50:00,519.22,519.79,519.12,519.5,823.0,519.22,519.79,519.12,519.5,823.0
2020-12-21 12:55:00,518.59,518.59,518.59,518.59,100.0,518.59,518.59,518.59,518.59,100.0
2020-12-21 13:00:00,518.59,518.59,518.59,518.59,0.0,518.59,518.59,518.59,518.59,0.0
2020-12-21 13:05:00,518.57,519.22,518.56,519.22,300.0,518.57,519.22,518.56,519.22,300.0
2020-12-21 13:10:00,519.62,519.62,519.62,519.62,100.0,519.62,519.62,519.62,519.62,100.0
2020-12-21 13:15:00,518.67,518.67,518.67,518.67,200.0,518.67,518.67,518.67,518.67,200.0
2020-12-21 13:20:00,519.45,519.81,519.08,519.27,800.0,519.45,519.81,519.08,519.27,800.0
2020-12-21 13:25:00,519.98,519.98,519.78,519.78,300.0,519.98,519.98,519.78,519.78,300.0
2020-12-21 13:30:00,520.47,520.47,520.05,520.16,300.0,520.47,520.47,520.05,520.16,300.0
2020-12-21 13:35:00,520.06,520.07,519.49,519.49,200.0,520.06,520.07,519.49,519.49,200.0
2020-12-21 13:40:00,519.5,519.5,519.25,519.25,200.0,519.5,519.5,519.25,519.25,200.0
2020-12-21 13:45:00,519.19,519.26,519.19,519.25,200.0,519.19,519.26,519.19,519.25,200.0
2020-12-21 13:50:00,519.5,520.11,519.5,520.11,200.0,519.5,520.11,519.5,520.11,200.0
2020-12-21 13:55:00,520.39,520.72,520.32,520.32,962.0,520.39,520.72,520.32,520.32,962.0
2020-12-21 14:00:00,519.12,519.12,518.2,518.2,500.0,519.12,519.12,518.2,518.2,500.0
2020-12-21 14:05:00,517.49,518.08,517.48,518.08,300.0,517.49,518.08,517.48,518.08,300.0
2020-12-21 14:10:00,518.08,518.08,518.08,518.08,0.0,518.08,518.08,518.08,518.08,0.0
2020-12-21 14:15:00,518.08,518.08,518.08,518.08,0.0,518.08,518.08,518.08,518.08,0.0
2020-12-21 14:20:00,518.32,518.32,518.31,518.32,100.0,518.32,518.32,518.31,518.32,100.0
2020-12-21 14:25:00,517.92,517.92,517.92,517.92,100.0,517.92,517.92,517.92,517.92,100.0
2020-12-21 14:30:00,518.58,518.59,517.89,518.38,700.0,518.58,518.59,517.89,518.38,700.0
2020-12-21 14:35:00,518.4,518.4,518.23,518.23,300.0,518.4,518.4,518.23,518.23,300.0
2020-12-21 14:40:00,518.25,518.25,517.47,517.47,200.0,518.25,518.25,517.47,517.47,200.0
2020-12-21 14:45:00,517.31,517.31,517.17,517.17,200.0,517.31,517.31,517.17,517.17,200.0
2020-12-21 14:50:00,517.55,517.73,517.55,517.64,400.0,517.55,517.73,517.55,517.64,400.0
2020-12-21 14:55:00,517.7,517.7,516.47,516.48,600.0,517.7,517.7,516.47,516.48,600.0
2020-12-21 15:00:00,516.76,517.61,516.76,517.61,300.0,516.76,517.61,516.76,517.61,300.0
2020-12-21 15:05:00,516.75,517.08,516.61,516.61,700.0,516.75,517.08,516.61,516.61,700.0
2020-12-21 15:10:00,516.68,516.85,516.52,516.85,600.0,516.68,516.85,516.52,516.85,600.0
2020-12-21 15:15:00,516.5,516.88,516.5,516.88,200.0,516.5,516.88,516.5,516.88,200.0
2020-12-21 15:20:00,516.88,516.91,516.73,516.84,600.0,516.88,516.91,516.73,516.84,600.0
2020-12-21 15:25:00,515.51,516.22,515.51,515.62,900.0,515.51,516.22,515.51,515.62,900.0
2020-12-21 15:30:00,516.08,516.24,515.17,515.18,889.0,516.08,516.24,515.17,515.18,889.0
2020-12-21 15:35:00,514.87,515.11,513.7,513.73,500.0,514.87,515.11,513.7,513.73,500.0
2020-12-21 15:40:00,513.74,515.47,513.73,513.99,1400.0,513.74,515.47,513.73,513.99,1400.0
2020-12-21 15:45:00,514.0,515.14,513.26,514.27,2100.0,514.0,515.14,513.26,514.27,2100.0
2020-12-21 15:50:00,513.99,514.76,513.59,514.76,2191.0,513.99,514.76,513.59,514.76,2191.0
2020-12-21 15:55:00,515.46,516.52,514.76,516.39,7079.0,515.46,516.52,514.76,516.39,7079.0
2020-12-22 09:30:00,516.23,520.68,515.7,520.68,4034.0,516.23,520.68,515.7,520.68,4034.0
2020-12-22 09:35:00,518.65,518.65,516.54,516.78,300.0,518.65,518.65,516.54,516.78,300.0
2020-12-22 09:40:00,519.72,519.72,519.57,519.59,300.0,519.72,519.72,519.57,519.59,300.0
2020-12-22 09:45:00,519.6,519.6,519.35,519.35,200.0,519.6,519.6,519.35,519.35,200.0
2020-12-22 09:50:00,519.74,519.74,519.69,519.69,245.0,519.74,519.74,519.69,519.69,245.0
2020-12-22 09:55:00,520.69,520.74,520.05,520.05,400.0,520.69,520.74,520.05,520.05,400.0
2020-12-22 10:00:00,518.17,518.17,518.17,518.17,100.0,518.17,518.17,518.17,518.17,100.0
2020-12-22 10:05:00,518.17,518.17,518.17,518.17,0.0,518.17,518.17,518.17,518.17,0.0
2020-12-22 10:10:00,519.49,519.49,516.19,516.19,700.0,519.49,519.49,516.19,516.19,700.0
2020-12-22 10:15:00,517.74,517.74,517.06,517.06,300.0,517.74,517.74,517.06,517.06,300.0
2020-12-22 10:20:00,516.75,517.66,516.71,517.65,700.0,516.75,517.66,516.71,517.65,700.0
2020-12-22 10:25:00,517.33,517.33,517.33,517.33,100.0,517.33,517.33,517.33,517.33,100.0
2020-12-22 10:30:00,518.13,518.82,518.02,518.82,1001.0,518.13,518.82,518.02,518.82,1001.0
2020-12-22 10:35:00,518.16,518.16,517.92,517.92,500.0,518.16,518.16,517.92,517.92,500.0
2020-12-22 10:40:00,517.8,517.8,516.9,516.9,200.0,517.8,517.8,516.9,516.9,200.0
2020-12-22 10:45:00,517.14,517.16,516.02,516.02,500.0,517.14,517.16,516.02,516.02,500.0
2020-12-22 10:50:00,516.02,516.55,515.12,515.71,500.0,516.02,516.55,515.12,515.71,500.0
2020-12-22 10:55:00,515.92,516.04,515.92,516.04,200.0,515.92,516.04,515.92,516.04,200.0
2020-12-22 11:00:00,515.34,515.34,514.79,514.79,800.0,515.34,515.34,514.79,514.79,800.0
2020-12-22 11:05:00,514.96,515.2,514.95,515.2,227.0,514.96,515.2,514.95,515.2,227.0
2020-12-22 11:10:00,517.76,518.06,517.74,517.76,1100.0,517.76,518.06,517.74,517.76,1100.0
2020-12-22 11:15:00,517.76,517.76,517.76,517.76,0.0,517.76,517.76,517.76,517.76,0.0
2020-12-22 11:20:00,518.14,518.15,517.49,517.49,300.0,518.14,518.15,517.49,517.49,300.0
2020-12-22 11:25:00,516.61,516.69,516.46,516.46,300.0,516.61,516.69,516.46,516.46,300.0
2020-12-22 11:30:00,515.03,515.03,515.03,515.03,100.0,515.03,515.03,515.03,515.03,100.0
2020-12-22 11:35:00,514.25,514.51,512.6,512.61,400.0,514.25,514.51,512.6,512.61,400.0
2020-12-22 11:40:00,512.46,512.66,511.77,511.77,901.0,512.46,512.66,511.77,511.77,901.0
2020-12-22 11:45:00,512.61,512.94,511.92,512.4,4283.0,512.61,512.94,511.92,512.4,4283.0
2020-12-22 11:50:00,511.48,511.92,511.48,511.92,641.0,511.48,511.92,511.48,511.92,641.0
2020-12-22 11:55:00,512.8,514.32,512.57,513.43,556.0,512.8,514.32,512.57,513.43,556.0
2020-12-22 12:00:00,514.01,514.84,513.39,513.39,700.0,514.01,514.84,513.39,513.39,700.0
2020-12-22 12:05:00,513.0,513.56,512.59,512.63,900.0,513.0,513.56,512.59,512.63,900.0
2020-12-22 12:10:00,512.35,513.65,512.34,513.65,1272.0,512.35,513.65,512.34,513.65,1272.0
2020-12-22 12:15:00,514.12,514.16,513.41,513.91,1700.0,514.12,514.16,513.41,513.91,1700.0
2020-12-22 12:20:00,514.0,514.07,514.0,514.07,500.0,514.0,514.07,514.0,514.07,500.0
2020-12-22 12:25:00,514.09,514.09,513.98,513.98,300.0,514.09,514.09,513.98,513.98,300.0
2020-12-22 12:30:00,514.07,514.07,514.07,514.07,100.0,514.07,514.07,514.07,514.07,100.0
2020-12-22 12:35:00,514.07,514.07,514.07,514.07,0.0,514.07,514.07,514.07,514.07,0.0
2020-12-22 12:40:00,515.71,515.94,515.71,515.94,201.0,515.71,515.94,515.71,515.94,201.0
2020-12-22 12:45:00,515.94,515.94,515.94,515.94,0.0,515.94,515.94,515.94,515.94,0.0
2020-12-22 12:50:00,516.69,516.69,516.11,516.48,1807.0,516.69,516.69,516.11,516.48,1807.0
2020-12-22 12:55:00,517.38,517.38,517.38,517.38,100.0,517.38,517.38,517.38,517.38,100.0
2020-12-22 13:00:00,518.05,518.05,518.05,518.05,100.0,518.05,518.05,518.05,518.05,100.0
2020-12-22 13:05:00,517.58,517.58,516.29,516.29,900.0,517.58,517.58,516.29,516.29,900.0
2020-12-22 13:10:00,516.43,516.67,516.37,516.65,823.0,516.43,516.67,516.37,516.65,823.0
2020-12-22 13:15:00,517.36,517.53,517.36,517.47,800.0,517.36,517.53,517.36,517.47,800.0
2020-12-22 13:20:00,517.41,517.41,517.41,517.41,200.0,517.41,517.41,517.41,517.41,200.0
2020-12-22 13:25:00,517.0,517.0,516.78,516.78,200.0,517.0,517.0,516.78,516.78,200.0
2020-12-22 13:30:00,517.09,517.21,516.94,516.95,700.0,517.09,517.21,516.94,516.95,700.0
2020-12-22 13:35:00,517.4,517.4,517.32,517.32,200.0,517.4,517.4,517.32,517.32,200.0
2020-12-22 13:40:00,516.94,516.94,515.58,515.8,1646.0,516.94,516.94,515.58,515.8,1646.0
2020-12-22 13:45:00,515.8,515.8,515.8,515.8,0.0,515.8,515.8,515.8,515.8,0.0
2020-12-22 13:50:00,515.95,516.47,515.93,515.94,400.0,515.95,516.47,515.93,515.94,400.0
2020-12-22 13:55:00,515.86,515.86,515.85,515.85,200.0,515.86,515.86,515.85,515.85,200.0
2020-12-22 14:00:00,515.85,515.85,515.85,515.85,0.0,515.85,515.85,515.85,515.85,0.0
2020-12-22 14:05:00,516.42,516.42,515.58,515.58,600.0,516.42,516.42,515.58,515.58,600.0
2020-12-22 14:10:00,515.87,516.54,515.87,516.53,202.0,515.87,516.54,515.87,516.53,202.0
2020-12-22 14:15:00,515.72,515.72,515.72,515.72,100.0,515.72,515.72,515.72,515.72,100.0
2020-12-22 14:20:00,515.72,515.72,515.72,515.72,0.0,515.72,515.72,515.72,515.72,0.0
2020-12-22 14:25:00,516.24,516.24,516.23,516.24,100.0,516.24,516.24,516.23,516.24,100.0
2020-12-22 14:30:00,515.97,515.97,515.29,515.29,1203.0,515.97,515.97,515.29,515.29,1203.0
2020-12-22 14:35:00,515.08,515.08,515.08,515.08,200.0,515.08,515.08,515.08,515.08,200.0
2020-12-22 14:40:00,514.37,514.96,514.37,514.96,514.0,514.37,514.96,514.37,514.96,514.0
2020-12-22 14:45:00,514.42,514.48,513.99,514.48,400.0,514.42,514.48,513.99,514.48,400.0
2020-12-22 14:50:00,514.48,514.48,514.48,514.48,0.0,514.48,514.48,514.48,514.48,0.0
2020-12-22 14:55:00,514.1,514.43,514.08,514.08,300.0,514.1,514.43,514.08,514.08,300.0
2020-12-22 15:00:00,514.68,515.08,514.67,515.08,207.0,514.68,515.08,514.67,515.08,207.0
2020-12-22 15:05:00,515.1,515.93,514.78,515.6,6207.0,515.1,515.93,514.78,515.6,6207.0
2020-12-22 15:10:00,516.14,516.33,514.11,515.17,6033.0,516.14,516.33,514.11,515.17,6033.0
2020-12-22 15:15:00,515.08,515.16,514.19,514.63,500.0,515.08,515.16,514.19,514.63,500.0
2020-12-22 15:20:00,514.81,515.02,514.81,515.02,300.0,514.81,515.02,514.81,515.02,300.0
2020-12-22 15:25:00,514.68,514.9,514.02,514.35,1200.0,514.68,514.9,514.02,514.35,1200.0
2020-12-22 15:30:00,514.34,515.81,514.34,515.72,1201.0,514.34,515.81,514.34,515.72,1201.0
2020-12-22 15:35:00,515.09,515.71,515.0,515.2,500.0,515.09,515.71,515.0,515.2,500.0
2020-12-22 15:40:00,514.85,515.26,514.42,515.17,2016.0,514.85,515.26,514.42,515.17,2016.0
2020-12-22 15:45:00,514.7,515.83,514.69,515.33,1100.0,514.7,515.83,514.69,515.33,1100.0
2020-12-22 15:50:00,513.87,515.93,513.86,514.92,1202.0,513.87,515.93,513.86,514.92,1202.0
2020-12-22 15:55:00,514.92,515.71,514.47,515.71,6300.0,514.92,515.71,514.47,515.71,6300.0
2020-12-23 09:30:00,517.09,520.61,517.09,520.61,2106.0,517.09,520.61,517.09,520.61,2106.0
2020-12-23 09:35:00,520.61,520.61,520.61,520.61,0.0,520.61,520.61,520.61,520.61,0.0
2020-12-23 09:40:00,519.77,519.77,517.66,517.67,200.0,519.77,519.77,517.66,517.67,200.0
2020-12-23 09:45:00,515.53,515.58,515.53,515.58,200.0,515.53,515.58,515.53,515.58,200.0
2020-12-23 09:50:00,514.35,514.35,514.35,514.35,100.0,514.35,514.35,514.35,514.35,100.0
2020-12-23 09:55:00,512.47,513.86,512.47,513.86,400.0,512.47,513.86,512.47,513.86,400.0
2020-12-23 10:00:00,513.86,513.86,513.86,513.86,0.0,513.86,513.86,513.86,513.86,0.0
2020-12-23 10:05:00,513.08,513.9,511.6,511.68,2300.0,513.08,513.9,511.6,511.68,2300.0
2020-12-23 10:10:00,513.05,513.05,513.05,513.05,100.0,513.05,513.05,513.05,513.05,100.0
2020-12-23 10:15:00,511.85,511.85,511.84,511.85,100.0,511.85,511.85,511.84,511.85,100.0
2020-12-23 10:20:00,511.85,511.85,511.85,511.85,0.0,511.85,511.85,511.85,511.85,0.0
2020-12-23 10:25:00,511.22,511.22,511.22,511.22,100.0,511.22,511.22,511.22,511.22,100.0
2020-12-23 10:30:00,512.56,512.58,512.0,512.0,1412.0,512.56,512.58,512.0,512.0,1412.0
2020-12-23 10:35:00,511.64,511.64,511.64,511.64,100.0,511.64,511.64,511.64,511.64,100.0
2020-12-23 10:40:00,511.65,511.65,511.65,511.65,300.0,511.65,511.65,511.65,511.65,300.0
2020-12-23 10:45:00,511.65,512.44,511.65,512.0,822.0,511.65,512.44,511.65,512.0,822.0
2020-12-23 10:50:00,512.22,512.22,511.67,511.85,800.0,512.22,512.22,511.67,511.85,800.0
2020-12-23 10:55:00,512.0,512.29,512.0,512.0,800.0,512.0,512.29,512.0,512.0,800.0
2020-12-23 11:00:00,512.0,512.0,511.92,511.92,400.0,512.0,512.0,511.92,511.92,400.0
2020-12-23 11:05:00,512.33,512.33,512.33,512.33,100.0,512.33,512.33,512.33,512.33,100.0
2020-12-23 11:10:00,511.37,511.37,510.76,510.76,500.0,511.37,511.37,510.76,510.76,500.0
2020-12-23 11:15:00,511.05,512.0,511.05,512.0,1412.0,511.05,512.0,511.05,512.0,1412.0
2020-12-23 11:20:00,512.1,512.4,511.5,511.66,1500.0,512.1,512.4,511.5,511.66,1500.0
2020-12-23 11:25:00,511.66,511.66,511.66,511.66,0.0,511.66,511.66,511.66,511.66,0.0
2020-12-23 11:30:00,511.66,511.66,511.66,511.66,0.0,511.66,511.66,511.66,511.66,0.0
2020-12-23 11:35:00,511.99,512.19,511.66,512.0,1100.0,511.99,512.19,511.66,512.0,1100.0
2020-12-23 11:40:00,512.0,512.0,512.0,512.0,0.0,512.0,512.0,512.0,512.0,0.0
2020-12-23 11:45:00,510.7,510.7,510.7,510.7,100.0,510.7,510.7,510.7,510.7,100.0
2020-12-23 11:50:00,510.24,510.65,510.08,510.42,700.0,510.24,510.65,510.08,510.42,700.0
2020-12-23 11:55:00,510.6,511.48,510.6,511.11,1082.0,510.6,511.48,510.6,511.11,1082.0
2020-12-23 12:00:00,511.6,511.6,511.6,511.6,100.0,511.6,511.6,511.6,511.6,100.0
2020-12-23 12:05:00,511.61,511.61,511.61,511.61,100.0,511.61,511.61,511.61,511.61,100.0
2020-12-23 12:10:00,511.79,512.15,511.78,512.0,1300.0,511.79,512.15,511.78,512.0,1300.0
2020-12-23 12:15:00,512.14,512.27,511.75,511.8,1921.0,512.14,512.27,511.75,511.8,1921.0
2020-12-23 12:20:00,511.8,512.06,510.96,510.96,3843.0,511.8,512.06,510.96,510.96,3843.0
2020-12-23 12:25:00,511.25,511.6,511.03,511.46,400.0,511.25,511.6,511.03,511.46,400.0
2020-12-23 12:30:00,511.57,514.61,511.57,514.19,4202.0,511.57,514.61,511.57,514.19,4202.0
2020-12-23 12:35:00,514.61,514.61,513.03,513.03,1732.0,514.61,514.61,513.03,513.03,1732.0
2020-12-23 12:40:00,513.03,513.03,513.03,513.03,0.0,513.03,513.03,513.03,513.03,0.0
2020-12-23 12:45:00,513.04,513.04,512.06,512.18,1101.0,513.04,513.04,512.06,512.18,1101.0
2020-12-23 12:50:00,512.18,512.18,512.18,512.18,0.0,512.18,512.18,512.18,512.18,0.0
2020-12-23 12:55:00,511.74,512.84,511.74,512.84,997.0,511.74,512.84,511.74,512.84,997.0
2020-12-23 13:00:00,512.84,512.84,512.84,512.84,0.0,512.84,512.84,512.84,512.84,0.0
2020-12-23 13:05:00,512.84,512.84,512.84,512.84,0.0,512.84,512.84,512.84,512.84,0.0
2020-12-23 13:10:00,513.96,513.96,513.82,513.82,232.0,513.96,513.96,513.82,513.82,232.0
2020-12-23 13:15:00,514.42,514.44,514.42,514.44,200.0,514.42,514.44,514.42,514.44,200.0
2020-12-23 13:20:00,514.03,514.04,514.03,514.03,110.0,514.03,514.04,514.03,514.03,110.0
2020-12-23 13:25:00,514.75,514.75,512.7,512.98,1853.0,514.75,514.75,512.7,512.98,1853.0
2020-12-23 13:30:00,513.3,514.25,513.24,514.12,2700.0,513.3,514.25,513.24,514.12,2700.0
2020-12-23 13:35:00,513.82,514.88,513.73,514.88,1754.0,513.82,514.88,513.73,514.88,1754.0
2020-12-23 13:40:00,514.64,514.65,514.56,514.56,202.0,514.64,514.65,514.56,514.56,202.0
2020-12-23 13:45:00,513.69,513.69,513.61,513.62,300.0,513.69,513.69,513.61,513.62,300.0
2020-12-23 13:50:00,513.47,513.47,513.47,513.47,212.0,513.47,513.47,513.47,513.47,212.0
2020-12-23 13:55:00,513.37,513.79,513.01,513.01,400.0,513.37,513.79,513.01,513.01,400.0
2020-12-23 14:00:00,513.86,513.86,513.86,513.86,100.0,513.86,513.86,513.86,513.86,100.0
2020-12-23 14:05:00,513.86,513.86,513.86,513.86,0.0,513.86,513.86,513.86,513.86,0.0
2020-12-23 14:10:00,513.39,513.6,512.97,513.6,607.0,513.39,513.6,512.97,513.6,607.0
2020-12-23 14:15:00,512.93,512.93,512.93,512.93,100.0,512.93,512.93,512.93,512.93,100.0
2020-12-23 14:20:00,512.93,512.93,512.93,512.93,0.0,512.93,512.93,512.93,512.93,0.0
2020-12-23 14:25:00,512.6,512.6,512.6,512.6,100.0,512.6,512.6,512.6,512.6,100.0
2020-12-23 14:30:00,512.6,512.6,512.6,512.6,0.0,512.6,512.6,512.6,512.6,0.0
2020-12-23 14:35:00,512.65,513.62,512.65,513.03,1706.0,512.65,513.62,512.65,513.03,1706.0
2020-12-23 14:40:00,513.03,513.03,513.03,513.03,0.0,513.03,513.03,513.03,513.03,0.0
2020-12-23 14:45:00,513.41,513.41,513.41,513.41,100.0,513.41,513.41,513.41,513.41,100.0
2020-12-23 14:50:00,512.93,512.93,512.8,512.8,200.0,512.93,512.93,512.8,512.8,200.0
2020-12-23 14:55:00,511.96,511.96,511.96,511.96,100.0,511.96,511.96,511.96,511.96,100.0
2020-12-23 15:00:00,510.87,510.87,510.87,510.87,100.0,510.87,510.87,510.87,510.87,100.0
2020-12-23 15:05:00,511.08,511.44,510.48,510.48,300.0,511.08,511.44,510.48,510.48,300.0
2020-12-23 15:10:00,510.61,511.71,510.61,511.21,700.0,510.61,511.71,510.61,511.21,700.0
2020-12-23 15:15:00,511.31,511.38,510.46,510.76,2418.0,511.31,511.38,510.46,510.76,2418.0
2020-12-23 15:20:00,511.27,511.27,510.62,510.62,200.0,511.27,511.27,510.62,510.62,200.0
2020-12-23 15:25:00,511.27,511.98,510.63,510.63,1300.0,511.27,511.98,510.63,510.63,1300.0
2020-12-23 15:30:00,510.74,511.26,510.27,510.96,1800.0,510.74,511.26,510.27,510.96,1800.0
2020-12-23 15:35:00,511.37,511.37,511.37,511.37,100.0,511.37,511.37,511.37,511.37,100.0
2020-12-23 15:40:00,510.76,512.9,510.76,512.63,3126.0,510.76,512.9,510.76,512.63,3126.0
2020-12-23 15:45:00,513.06,514.71,513.02,514.42,3310.0,513.06,514.71,513.02,514.42,3310.0
2020-12-23 15:50:00,512.9,514.28,512.7,513.99,8811.0,512.9,514.28,512.7,513.99,8811.0
2020-12-23 15:55:00,513.99,517.52,513.64,514.07,24701.0,513.99,517.52,513.64,514.07,24701.0
2020-12-24 09:30:00,514.46,514.46,514.46,514.46,1258.0,514.46,514.46,514.46,514.46,1258.0
2020-12-24 09:35:00,515.18,515.48,515.18,515.48,400.0,515.18,515.48,515.18,515.48,400.0
2020-12-24 09:40:00,514.59,514.59,514.59,514.59,100.0,514.59,514.59,514.59,514.59,100.0
2020-12-24 09:45:00,514.03,514.03,514.03,514.03,100.0,514.03,514.03,514.03,514.03,100.0
2020-12-24 09:50:00,512.55,512.55,512.48,512.48,295.0,512.55,512.55,512.48,512.48,295.0
2020-12-24 09:55:00,512.08,512.09,512.08,512.08,106.0,512.08,512.09,512.08,512.08,106.0
2020-12-24 10:00:00,512.08,512.08,512.08,512.08,0.0,512.08,512.08,512.08,512.08,0.0
2020-12-24 10:05:00,514.18,516.0,514.18,515.68,600.0,514.18,516.0,514.18,515.68,600.0
2020-12-24 10:10:00,516.91,516.91,513.46,513.46,1200.0,516.91,516.91,513.46,513.46,1200.0
2020-12-24 10:15:00,513.46,513.46,513.46,513.46,0.0,513.46,513.46,513.46,513.46,0.0
2020-12-24 10:20:00,513.46,513.46,513.46,513.46,0.0,513.46,513.46,513.46,513.46,0.0
2020-12-24 10:25:00,513.46,513.46,513.46,513.46,0.0,513.46,513.46,513.46,513.46,0.0
2020-12-24 10:30:00,514.66,514.67,514.66,514.66,101.0,514.66,514.67,514.66,514.66,101.0
2020-12-24 10:35:00,514.66,514.66,514.66,514.66,0.0,514.66,514.66,514.66,514.66,0.0
2020-12-24 10:40:00,517.0,517.0,514.7,514.7,835.0,517.0,517.0,514.7,514.7,835.0
2020-12-24 10:45:00,515.3,515.3,514.61,514.61,400.0,515.3,515.3,514.61,514.61,400.0
2020-12-24 10:50:00,516.88,516.88,516.24,516.29,300.0,516.88,516.88,516.24,516.29,300.0
2020-12-24 10:55:00,516.5,516.5,515.93,515.94,546.0,516.5,516.5,515.93,515.94,546.0
2020-12-24 11:00:00,514.88,516.7,514.88,516.45,600.0,514.88,516.7,514.88,516.45,600.0
2020-12-24 11:05:00,516.45,516.45,516.45,516.45,0.0,516.45,516.45,516.45,516.45,0.0
2020-12-24 11:10:00,516.83,516.83,516.83,516.83,100.0,516.83,516.83,516.83,516.83,100.0
2020-12-24 11:15:00,516.83,516.83,516.83,516.83,0.0,516.83,516.83,516.83,516.83,0.0
2020-12-24 11:20:00,517.11,517.11,517.11,517.11,100.0,517.11,517.11,517.11,517.11,100.0
2020-12-24 11:25:00,515.72,516.47,515.72,516.47,200.0,515.72,516.47,515.72,516.47,200.0
2020-12-24 11:30:00,515.73,515.73,515.73,515.73,100.0,515.73,515.73,515.73,515.73,100.0
2020-12-24 11:35:00,516.46,516.71,516.46,516.71,651.0,516.46,516.71,516.46,516.71,651.0
2020-12-24 11:40:00,516.5,516.5,516.18,516.18,200.0,516.5,516.5,516.18,516.18,200.0
2020-12-24 11:45:00,515.89,515.89,515.87,515.87,200.0,515.89,515.89,515.87,515.87,200.0
2020-12-24 11:50:00,515.84,516.47,515.84,516.47,400.0,515.84,516.47,515.84,516.47,400.0
2020-12-24 11:55:00,517.04,517.04,516.99,516.99,200.0,517.04,517.04,516.99,516.99,200.0
2020-12-24 12:00:00,517.12,517.13,516.12,516.12,308.0,517.12,517.13,516.12,516.12,308.0
2020-12-24 12:05:00,516.12,516.12,516.12,516.12,0.0,516.12,516.12,516.12,516.12,0.0
2020-12-24 12:10:00,516.5,516.54,516.38,516.38,300.0,516.5,516.54,516.38,516.38,300.0
2020-12-24 12:15:00,517.18,517.18,517.17,517.18,100.0,517.18,517.18,517.17,517.18,100.0
2020-12-24 12:20:00,517.18,517.18,517.18,517.18,0.0,517.18,517.18,517.18,517.18,0.0
2020-12-24 12:25:00,516.52,516.52,516.52,516.52,130.0,516.52,516.52,516.52,516.52,130.0
2020-12-24 12:30:00,516.67,516.67,516.67,516.67,100.0,516.67,516.67,516.67,516.67,100.0
2020-12-24 12:35:00,516.21,516.21,515.06,515.3,624.0,516.21,516.21,515.06,515.3,624.0
2020-12-24 12:40:00,516.13,516.13,516.13,516.13,105.0,516.13,516.13,516.13,516.13,105.0
2020-12-24 12:45:00,516.43,516.43,516.42,516.43,100.0,516.43,516.43,516.42,516.43,100.0
2020-12-24 12:50:00,516.61,516.72,515.9,516.2,1105.0,516.61,516.72,515.9,516.2,1105.0
2020-12-24 12:55:00,515.65,518.45,515.65,517.77,5279.0,515.65,518.45,515.65,517.77,5279.0
2020-12-28 09:30:00,517.79,519.94,517.79,519.94,2591.0,517.79,519.94,517.79,519.94,2591.0
2020-12-28 09:35:00,516.8,518.06,516.8,517.25,2067.0,516.8,518.06,516.8,517.25,2067.0
2020-12-28 09:40:00,516.06,516.06,514.28,515.6,1222.0,516.06,516.06,514.28,515.6,1222.0
2020-12-28 09:45:00,513.97,513.97,513.96,513.97,100.0,513.97,513.97,513.96,513.97,100.0
2020-12-28 09:50:00,513.54,513.54,509.62,510.22,2600.0,513.54,513.54,509.62,510.22,2600.0
2020-12-28 09:55:00,511.74,512.4,511.74,512.4,200.0,511.74,512.4,511.74,512.4,200.0
2020-12-28 10:00:00,513.15,515.29,512.88,513.65,400.0,513.15,515.29,512.88,513.65,400.0
2020-12-28 10:05:00,513.64,513.64,513.64,513.64,211.0,513.64,513.64,513.64,513.64,211.0
2020-12-28 10:10:00,513.6,513.6,510.6,510.6,550.0,513.6,513.6,510.6,510.6,550.0
2020-12-28 10:15:00,510.6,510.6,510.6,510.6,0.0,510.6,510.6,510.6,510.6,0.0
2020-12-28 10:20:00,510.01,510.89,509.71,509.71,308.0,510.01,510.89,509.71,509.71,308.0
2020-12-28 10:25:00,510.86,510.86,510.78,510.78,200.0,510.86,510.86,510.78,510.78,200.0
2020-12-28 10:30:00,509.8,512.03,509.8,512.03,979.0,509.8,512.03,509.8,512.03,979.0
2020-12-28 10:35:00,512.03,512.03,512.03,512.03,0.0,512.03,512.03,512.03,512.03,0.0
2020-12-28 10:40:00,512.33,513.2,512.32,512.4,600.0,512.33,513.2,512.32,512.4,600.0
2020-12-28 10:45:00,512.8,512.8,512.8,512.8,100.0,512.8,512.8,512.8,512.8,100.0
2020-12-28 10:50:00,512.8,512.8,512.8,512.8,0.0,512.8,512.8,512.8,512.8,0.0
2020-12-28 10:55:00,512.72,513.0,512.44,512.71,2161.0,512.72,513.0,512.44,512.71,2161.0
2020-12-28 11:00:00,512.29,512.67,511.88,512.67,1100.0,512.29,512.67,511.88,512.67,1100.0
2020-12-28 11:05:00,512.67,512.67,511.79,511.79,1732.0,512.67,512.67,511.79,511.79,1732.0
2020-12-28 11:10:00,511.35,511.35,511.35,511.35,100.0,511.35,511.35,511.35,511.35,100.0
2020-12-28 11:15:00,511.35,511.35,510.33,510.54,1613.0,511.35,511.35,510.33,510.54,1613.0
2020-12-28 11:20:00,510.91,511.24,510.91,510.93,300.0,510.91,511.24,510.91,510.93,300.0
2020-12-28 11:25:00,510.95,511.67,510.95,511.67,300.0,510.95,511.67,510.95,511.67,300.0
2020-12-28 11:30:00,511.36,512.05,511.35,512.05,300.0,511.36,512.05,511.35,512.05,300.0
2020-12-28 11:35:00,511.75,511.75,511.34,511.34,400.0,511.75,511.75,511.34,511.34,400.0
2020-12-28 11:40:00,511.24,511.24,511.24,511.24,100.0,511.24,511.24,511.24,511.24,100.0
2020-12-28 11:45:00,511.21,511.21,511.2,511.21,100.0,511.21,511.21,511.2,511.21,100.0
2020-12-28 11:50:00,510.53,510.62,510.45,510.62,300.0,510.53,510.62,510.45,510.62,300.0
2020-12-28 11:55:00,510.18,510.18,510.17,510.18,100.0,510.18,510.18,510.17,510.18,100.0
2020-12-28 12:00:00,510.09,510.09,509.22,509.22,400.0,510.09,510.09,509.22,509.22,400.0
2020-12-28 12:05:00,509.22,509.22,509.22,509.22,0.0,509.22,509.22,509.22,509.22,0.0
2020-12-28 12:10:00,508.81,508.82,508.81,508.81,100.0,508.81,508.82,508.81,508.81,100.0
2020-12-28 12:15:00,508.81,508.81,508.81,508.81,0.0,508.81,508.81,508.81,508.81,0.0
2020-12-28 12:20:00,508.26,508.26,507.39,507.39,700.0,508.26,508.26,507.39,507.39,700.0
2020-12-28 12:25:00,508.33,508.8,508.33,508.8,1212.0,508.33,508.8,508.33,508.8,1212.0
2020-12-28 12:30:00,508.79,508.79,508.79,508.79,100.0,508.79,508.79,508.79,508.79,100.0
2020-12-28 12:35:00,508.35,508.35,508.35,508.35,100.0,508.35,508.35,508.35,508.35,100.0
2020-12-28 12:40:00,508.19,508.19,507.05,507.15,1506.0,508.19,508.19,507.05,507.15,1506.0
2020-12-28 12:45:00,507.23,507.68,507.18,507.55,1200.0,507.23,507.68,507.18,507.55,1200.0
2020-12-28 12:50:00,507.55,507.55,507.05,507.12,631.0,507.55,507.55,507.05,507.12,631.0
2020-12-28 12:55:00,506.65,506.65,506.65,506.65,100.0,506.65,506.65,506.65,506.65,100.0
2020-12-28 13:00:00,506.65,506.65,506.65,506.65,0.0,506.65,506.65,506.65,506.65,0.0
2020-12-28 13:05:00,506.35,506.35,506.21,506.31,300.0,506.35,506.35,506.21,506.31,300.0
2020-12-28 13:10:00,505.62,506.27,505.61,505.86,1103.0,505.62,506.27,505.61,505.86,1103.0
2020-12-28 13:15:00,506.21,506.53,506.17,506.17,600.0,506.21,506.53,506.17,506.17,600.0
2020-12-28 13:20:00,506.73,507.03,506.53,506.83,607.0,506.73,507.03,506.53,506.83,607.0
2020-12-28 13:25:00,506.92,507.61,506.7,506.93,1224.0,506.92,507.61,506.7,506.93,1224.0
2020-12-28 13:30:00,506.93,506.93,506.93,506.93,0.0,506.93,506.93,506.93,506.93,0.0
2020-12-28 13:35:00,507.39,508.81,507.39,508.81,537.0,507.39,508.81,507.39,508.81,537.0
2020-12-28 13:40:00,508.6,508.64,508.6,508.64,300.0,508.6,508.64,508.6,508.64,300.0
2020-12-28 13:45:00,508.87,508.94,508.24,508.28,700.0,508.87,508.94,508.24,508.28,700.0
2020-12-28 13:50:00,508.22,508.22,507.49,507.68,1476.0,508.22,508.22,507.49,507.68,1476.0
2020-12-28 13:55:00,507.68,507.68,507.18,507.27,496.0,507.68,507.68,507.18,507.27,496.0
2020-12-28 14:00:00,507.27,507.27,507.27,507.27,0.0,507.27,507.27,507.27,507.27,0.0
2020-12-28 14:05:00,507.02,507.02,505.82,505.82,1500.0,507.02,507.02,505.82,505.82,1500.0
2020-12-28 14:10:00,505.69,506.14,505.64,505.94,1500.0,505.69,506.14,505.64,505.94,1500.0
2020-12-28 14:15:00,506.74,507.88,506.74,507.88,7425.0,506.74,507.88,506.74,507.88,7425.0
2020-12-28 14:20:00,507.95,508.4,507.65,507.98,609.0,507.95,508.4,507.65,507.98,609.0
2020-12-28 14:25:00,508.02,508.02,508.02,508.02,100.0,508.02,508.02,508.02,508.02,100.0
2020-12-28 14:30:00,508.02,508.02,508.02,508.02,0.0,508.02,508.02,508.02,508.02,0.0
2020-12-28 14:35:00,508.94,509.1,508.94,509.1,369.0,508.94,509.1,508.94,509.1,369.0
2020-12-28 14:40:00,509.39,509.7,509.24,509.24,1000.0,509.39,509.7,509.24,509.24,1000.0
2020-12-28 14:45:00,509.35,509.35,509.34,509.35,100.0,509.35,509.35,509.34,509.35,100.0
2020-12-28 14:50:00,509.24,509.71,509.04,509.71,500.0,509.24,509.71,509.04,509.71,500.0
2020-12-28 14:55:00,509.18,509.87,509.17,509.46,1500.0,509.18,509.87,509.17,509.46,1500.0
2020-12-28 15:00:00,509.97,510.63,509.97,510.43,630.0,509.97,510.63,509.97,510.43,630.0
2020-12-28 15:05:00,510.42,510.59,510.19,510.42,660.0,510.42,510.59,510.19,510.42,660.0
2020-12-28 15:10:00,510.0,510.26,510.0,510.26,200.0,510.0,510.26,510.0,510.26,200.0
2020-12-28 15:15:00,509.64,509.65,509.63,509.64,500.0,509.64,509.65,509.63,509.64,500.0
2020-12-28 15:20:00,509.63,509.89,509.63,509.89,200.0,509.63,509.89,509.63,509.89,200.0
2020-12-28 15:25:00,509.95,510.0,509.61,509.61,600.0,509.95,510.0,509.61,509.61,600.0
2020-12-28 15:30:00,509.14,509.14,508.96,508.97,300.0,509.14,509.14,508.96,508.97,300.0
2020-12-28 15:35:00,508.48,508.81,508.48,508.81,400.0,508.48,508.81,508.48,508.81,400.0
2020-12-28 15:40:00,508.64,508.64,508.0,508.36,1100.0,508.64,508.64,508.0,508.36,1100.0
2020-12-28 15:45:00,508.18,508.48,507.75,507.94,1108.0,508.18,508.48,507.75,507.94,1108.0
2020-12-28 15:50:00,507.96,508.26,507.75,507.75,1243.0,507.96,508.26,507.75,507.75,1243.0
2020-12-28 15:55:00,507.79,509.0,507.41,507.78,4214.0,507.79,509.0,507.41,507.78,4214.0
2020-12-29 09:30:00,513.07,514.47,513.07,514.47,1067.0,513.07,514.47,513.07,514.47,1067.0
2020-12-29 09:35:00,514.76,514.76,513.09,513.1,1114.0,514.76,514.76,513.09,513.1,1114.0
2020-12-29 09:40:00,513.04,513.07,513.0,513.07,600.0,513.04,513.07,513.0,513.07,600.0
2020-12-29 09:45:00,513.07,513.07,513.07,513.07,0.0,513.07,513.07,513.07,513.07,0.0
2020-12-29 09:50:00,511.79,511.79,508.57,508.57,904.0,511.79,511.79,508.57,508.57,904.0
2020-12-29 09:55:00,508.29,508.29,508.28,508.29,100.0,508.29,508.29,508.28,508.29,100.0
2020-12-29 10:00:00,507.56,507.6,507.56,507.6,852.0,507.56,507.6,507.56,507.6,852.0
2020-12-29 10:05:00,507.12,507.12,504.52,504.52,696.0,507.12,507.12,504.52,504.52,696.0
2020-12-29 10:10:00,504.52,504.52,504.52,504.52,0.0,504.52,504.52,504.52,504.52,0.0
2020-12-29 10:15:00,502.69,505.38,502.69,504.8,300.0,502.69,505.38,502.69,504.8,300.0
2020-12-29 10:20:00,505.58,506.81,505.04,506.81,306.0,505.58,506.81,505.04,506.81,306.0
2020-12-29 10:25:00,506.06,506.39,506.06,506.39,200.0,506.06,506.39,506.06,506.39,200.0
2020-12-29 10:30:00,506.72,506.72,505.94,505.96,400.0,506.72,506.72,505.94,505.96,400.0
2020-12-29 10:35:00,505.55,505.55,504.93,504.93,426.0,505.55,505.55,504.93,504.93,426.0
2020-12-29 10:40:00,504.93,504.93,504.93,504.93,0.0,504.93,504.93,504.93,504.93,0.0
2020-12-29 10:45:00,504.93,504.93,504.93,504.93,0.0,504.93,504.93,504.93,504.93,0.0
2020-12-29 10:50:00,504.93,504.93,504.93,504.93,0.0,504.93,504.93,504.93,504.93,0.0
2020-12-29 10:55:00,504.78,504.78,503.99,503.99,500.0,504.78,504.78,503.99,503.99,500.0
2020-12-29 11:00:00,504.0,505.23,504.0,505.23,304.0,504.0,505.23,504.0,505.23,304.0
2020-12-29 11:05:00,505.23,505.23,505.23,505.23,0.0,505.23,505.23,505.23,505.23,0.0
2020-12-29 11:10:00,504.72,504.72,504.72,504.72,100.0,504.72,504.72,504.72,504.72,100.0
2020-12-29 11:15:00,503.79,503.79,502.54,502.54,400.0,503.79,503.79,502.54,502.54,400.0
2020-12-29 11:20:00,502.67,503.61,502.67,503.61,200.0,502.67,503.61,502.67,503.61,200.0
2020-12-29 11:25:00,503.0,503.0,503.0,503.0,100.0,503.0,503.0,503.0,503.0,100.0
2020-12-29 11:30:00,504.28,504.37,502.08,502.1,2000.0,504.28,504.37,502.08,502.1,2000.0
2020-12-29 11:35:00,503.0,503.74,502.97,503.18,862.0,503.0,503.74,502.97,503.18,862.0
2020-12-29 11:40:00,503.18,503.18,503.18,503.18,0.0,503.18,503.18,503.18,503.18,0.0
2020-12-29 11:45:00,503.18,503.18,503.18,503.18,0.0,503.18,503.18,503.18,503.18,0.0
2020-12-29 11:50:00,503.39,503.39,503.38,503.39,256.0,503.39,503.39,503.38,503.39,256.0
2020-12-29 11:55:00,503.03,503.03,502.6,502.6,400.0,503.03,503.03,502.6,502.6,400.0
2020-12-29 12:00:00,502.6,502.6,502.6,502.6,0.0,502.6,502.6,502.6,502.6,0.0
2020-12-29 12:05:00,503.37,503.48,503.18,503.18,400.0,503.37,503.48,503.18,503.18,400.0
2020-12-29 12:10:00,503.21,503.22,502.28,502.28,600.0,503.21,503.22,502.28,502.28,600.0
2020-12-29 12:15:00,502.28,502.28,502.28,502.28,0.0,502.28,502.28,502.28,502.28,0.0
2020-12-29 12:20:00,502.0,502.0,500.74,500.74,899.0,502.0,502.0,500.74,500.74,899.0
2020-12-29 12:25:00,501.46,502.7,501.46,502.32,1927.0,501.46,502.7,501.46,502.32,1927.0
2020-12-29 12:30:00,501.88,501.88,501.57,501.57,300.0,501.88,501.88,501.57,501.57,300.0
2020-12-29 12:35:00,501.57,501.57,501.57,501.57,0.0,501.57,501.57,501.57,501.57,0.0
2020-12-29 12:40:00,501.3,501.3,501.3,501.3,107.0,501.3,501.3,501.3,501.3,107.0
2020-12-29 12:45:00,500.67,500.67,500.66,500.67,100.0,500.67,500.67,500.66,500.67,100.0
2020-12-29 12:50:00,500.65,500.65,499.1,499.74,1815.0,500.65,500.65,499.1,499.74,1815.0
2020-12-29 12:55:00,499.47,499.94,499.47,499.94,200.0,499.47,499.94,499.47,499.94,200.0
2020-12-29 13:00:00,500.01,500.16,500.0,500.16,318.0,500.01,500.16,500.0,500.16,318.0
2020-12-29 13:05:00,500.16,500.16,500.16,500.16,0.0,500.16,500.16,500.16,500.16,0.0
2020-12-29 13:10:00,500.15,500.49,500.14,500.49,400.0,500.15,500.49,500.14,500.49,400.0
2020-12-29 13:15:00,500.83,500.83,499.73,500.68,2017.0,500.83,500.83,499.73,500.68,2017.0
2020-12-29 13:20:00,501.05,501.55,501.04,501.55,500.0,501.05,501.55,501.04,501.55,500.0
2020-12-29 13:25:00,501.54,501.91,501.39,501.91,411.0,501.54,501.91,501.39,501.91,411.0
2020-12-29 13:30:00,501.99,502.19,501.99,502.19,201.0,501.99,502.19,501.99,502.19,201.0
2020-12-29 13:35:00,502.13,502.13,501.59,501.6,540.0,502.13,502.13,501.59,501.6,540.0
2020-12-29 13:40:00,501.71,501.71,501.71,501.71,100.0,501.71,501.71,501.71,501.71,100.0
2020-12-29 13:45:00,501.91,502.28,501.91,502.28,400.0,501.91,502.28,501.91,502.28,400.0
2020-12-29 13:50:00,502.54,504.28,502.54,504.28,975.0,502.54,504.28,502.54,504.28,975.0
2020-12-29 13:55:00,504.24,504.84,504.11,504.84,700.0,504.24,504.84,504.11,504.84,700.0
2020-12-29 14:00:00,505.15,505.15,504.71,504.71,300.0,505.15,505.15,504.71,504.71,300.0
2020-12-29 14:05:00,504.35,504.57,504.11,504.37,1094.0,504.35,504.57,504.11,504.37,1094.0
2020-12-29 14:10:00,503.94,505.23,503.94,505.23,800.0,503.94,505.23,503.94,505.23,800.0
2020-12-29 14:15:00,505.23,505.23,505.23,505.23,0.0,505.23,505.23,505.23,505.23,0.0
2020-12-29 14:20:00,504.37,504.51,504.37,504.51,200.0,504.37,504.51,504.37,504.51,200.0
2020-12-29 14:25:00,503.81,503.87,503.81,503.87,300.0,503.81,503.87,503.81,503.87,300.0
2020-12-29 14:30:00,503.83,503.83,503.36,503.36,200.0,503.83,503.83,503.36,503.36,200.0
2020-12-29 14:35:00,503.41,503.41,503.41,503.41,100.0,503.41,503.41,503.41,503.41,100.0
2020-12-29 14:40:00,503.27,503.27,503.27,503.27,200.0,503.27,503.27,503.27,503.27,200.0
2020-12-29 14:45:00,502.72,502.72,502.72,502.72,100.0,502.72,502.72,502.72,502.72,100.0
2020-12-29 14:50:00,503.67,504.36,503.57,504.36,700.0,503.67,504.36,503.57,504.36,700.0
2020-12-29 14:55:00,504.14,504.14,503.95,503.95,400.0,504.14,504.14,503.95,503.95,400.0
2020-12-29 15:00:00,503.83,503.83,503.81,503.81,205.0,503.83,503.83,503.81,503.81,205.0
2020-12-29 15:05:00,504.01,504.41,503.99,504.28,1000.0,504.01,504.41,503.99,504.28,1000.0
2020-12-29 15:10:00,504.49,505.25,504.49,505.25,300.0,504.49,505.25,504.49,505.25,300.0
2020-12-29 15:15:00,505.25,505.25,505.25,505.25,0.0,505.25,505.25,505.25,505.25,0.0
2020-12-29 15:20:00,505.39,505.7,505.31,505.7,500.0,505.39,505.7,505.31,505.7,500.0
2020-12-29 15:25:00,505.77,506.51,505.75,506.51,401.0,505.77,506.51,505.75,506.51,401.0
2020-12-29 15:30:00,507.36,507.65,506.36,507.65,1300.0,507.36,507.65,506.36,507.65,1300.0
2020-12-29 15:35:00,508.52,508.52,508.07,508.24,500.0,508.52,508.52,508.07,508.24,500.0
2020-12-29 15:40:00,508.19,508.54,507.17,508.54,2928.0,508.19,508.54,507.17,508.54,2928.0
2020-12-29 15:45:00,508.58,508.7,507.62,508.7,2214.0,508.58,508.7,507.62,508.7,2214.0
2020-12-29 15:50:00,507.71,507.95,506.56,507.4,3638.0,507.71,507.95,506.56,507.4,3638.0
2020-12-29 15:55:00,507.02,508.55,506.58,507.5,5529.0,507.02,508.55,506.58,507.5,5529.0
2020-12-30 09:30:00,512.02,512.02,511.0,511.0,1228.0,512.02,512.02,511.0,511.0,1228.0
2020-12-30 09:35:00,508.59,508.59,508.59,508.59,100.0,508.59,508.59,508.59,508.59,100.0
2020-12-30 09:40:00,508.59,508.59,508.59,508.59,0.0,508.59,508.59,508.59,508.59,0.0
2020-12-30 09:45:00,508.52,511.02,508.52,511.02,1509.0,508.52,511.02,508.52,511.02,1509.0
2020-12-30 09:50:00,511.02,511.02,511.02,511.02,0.0,511.02,511.02,511.02,511.02,0.0
2020-12-30 09:55:00,510.06,510.06,510.05,510.06,107.0,510.06,510.06,510.05,510.06,107.0
2020-12-30 10:00:00,510.06,510.06,510.06,510.06,0.0,510.06,510.06,510.06,510.06,0.0
2020-12-30 10:05:00,511.0,511.0,510.91,510.91,282.0,511.0,511.0,510.91,510.91,282.0
2020-12-30 10:10:00,510.91,510.91,510.91,510.91,0.0,510.91,510.91,510.91,510.91,0.0
2020-12-30 10:15:00,510.91,510.91,510.91,510.91,0.0,510.91,510.91,510.91,510.91,0.0
2020-12-30 10:20:00,511.2,511.33,510.14,510.18,707.0,511.2,511.33,510.14,510.18,707.0
2020-12-30 10:25:00,510.59,510.93,510.59,510.93,400.0,510.59,510.93,510.59,510.93,400.0
2020-12-30 10:30:00,510.9,510.9,510.63,510.63,200.0,510.9,510.9,510.63,510.63,200.0
2020-12-30 10:35:00,509.47,509.47,509.37,509.37,200.0,509.47,509.47,509.37,509.37,200.0
2020-12-30 10:40:00,509.02,509.06,509.02,509.06,200.0,509.02,509.06,509.02,509.06,200.0
2020-12-30 10:45:00,510.29,510.29,510.26,510.26,300.0,510.29,510.29,510.26,510.26,300.0
2020-12-30 10:50:00,510.92,510.92,510.54,510.54,300.0,510.92,510.92,510.54,510.54,300.0
2020-12-30 10:55:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:00:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:05:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:10:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:15:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:20:00,510.73,510.81,510.73,510.81,200.0,510.73,510.81,510.73,510.81,200.0
2020-12-30 11:25:00,510.65,510.91,510.61,510.91,300.0,510.65,510.91,510.61,510.91,300.0
2020-12-30 11:30:00,511.06,511.06,510.96,510.96,200.0,511.06,511.06,510.96,510.96,200.0
2020-12-30 11:35:00,510.96,510.96,510.96,510.96,0.0,510.96,510.96,510.96,510.96,0.0
2020-12-30 11:40:00,511.04,511.23,511.0,511.0,400.0,511.04,511.23,511.0,511.0,400.0
2020-12-30 11:45:00,510.38,510.38,510.17,510.17,200.0,510.38,510.38,510.17,510.17,200.0
2020-12-30 11:50:00,510.17,510.17,510.17,510.17,0.0,510.17,510.17,510.17,510.17,0.0
2020-12-30 11:55:00,510.2,510.2,510.2,510.2,100.0,510.2,510.2,510.2,510.2,100.0
2020-12-30 12:00:00,509.55,509.55,509.48,509.48,200.0,509.55,509.55,509.48,509.48,200.0
2020-12-30 12:05:00,509.24,509.24,509.24,509.24,100.0,509.24,509.24,509.24,509.24,100.0
2020-12-30 12:10:00,509.57,509.58,509.57,509.57,500.0,509.57,509.58,509.57,509.57,500.0
2020-12-30 12:15:00,509.56,509.96,509.47,509.96,318.0,509.56,509.96,509.47,509.96,318.0
2020-12-30 12:20:00,509.03,509.03,509.03,509.03,100.0,509.03,509.03,509.03,509.03,100.0
2020-12-30 12:25:00,509.03,509.03,509.03,509.03,0.0,509.03,509.03,509.03,509.03,0.0
2020-12-30 12:30:00,509.07,509.36,509.07,509.36,502.0,509.07,509.36,509.07,509.36,502.0
2020-12-30 12:35:00,509.32,509.32,509.32,509.32,100.0,509.32,509.32,509.32,509.32,100.0
2020-12-30 12:40:00,509.91,509.91,509.85,509.9,300.0,509.91,509.91,509.85,509.9,300.0
2020-12-30 12:45:00,509.21,509.21,509.21,509.21,116.0,509.21,509.21,509.21,509.21,116.0
2020-12-30 12:50:00,508.63,508.63,508.63,508.63,200.0,508.63,508.63,508.63,508.63,200.0
2020-12-30 12:55:00,508.63,508.63,508.63,508.63,0.0,508.63,508.63,508.63,508.63,0.0
2020-12-30 13:00:00,508.63,508.63,508.63,508.63,0.0,508.63,508.63,508.63,508.63,0.0
2020-12-30 13:05:00,508.98,508.98,508.98,508.98,100.0,508.98,508.98,508.98,508.98,100.0
2020-12-30 13:10:00,508.75,508.82,508.75,508.82,400.0,508.75,508.82,508.75,508.82,400.0
2020-12-30 13:15:00,508.95,508.95,508.95,508.95,100.0,508.95,508.95,508.95,508.95,100.0
2020-12-30 13:20:00,509.21,509.21,509.06,509.06,500.0,509.21,509.21,509.06,509.06,500.0
2020-12-30 13:25:00,509.06,509.06,509.06,509.06,0.0,509.06,509.06,509.06,509.06,0.0
2020-12-30 13:30:00,508.34,508.34,508.34,508.34,100.0,508.34,508.34,508.34,508.34,100.0
2020-12-30 13:35:00,508.34,508.34,508.34,508.34,0.0,508.34,508.34,508.34,508.34,0.0
2020-12-30 13:40:00,508.27,508.28,508.19,508.19,512.0,508.27,508.28,508.19,508.19,512.0
2020-12-30 13:45:00,508.24,508.24,508.23,508.24,100.0,508.24,508.24,508.23,508.24,100.0
2020-12-30 13:50:00,508.54,508.54,508.17,508.17,200.0,508.54,508.54,508.17,508.17,200.0
2020-12-30 13:55:00,508.17,508.17,508.17,508.17,0.0,508.17,508.17,508.17,508.17,0.0
2020-12-30 14:00:00,507.5,507.5,507.5,507.5,100.0,507.5,507.5,507.5,507.5,100.0
2020-12-30 14:05:00,507.5,507.5,507.5,507.5,0.0,507.5,507.5,507.5,507.5,0.0
2020-12-30 14:10:00,507.44,507.44,507.44,507.44,100.0,507.44,507.44,507.44,507.44,100.0
2020-12-30 14:15:00,507.53,507.53,507.53,507.53,100.0,507.53,507.53,507.53,507.53,100.0
2020-12-30 14:20:00,507.53,507.53,507.53,507.53,0.0,507.53,507.53,507.53,507.53,0.0
2020-12-30 14:25:00,507.37,507.37,507.0,507.09,321.0,507.37,507.37,507.0,507.09,321.0
2020-12-30 14:30:00,507.19,507.38,507.16,507.38,800.0,507.19,507.38,507.16,507.38,800.0
2020-12-30 14:35:00,507.38,507.38,507.38,507.38,0.0,507.38,507.38,507.38,507.38,0.0
2020-12-30 14:40:00,506.64,506.64,506.63,506.64,128.0,506.64,506.64,506.63,506.64,128.0
2020-12-30 14:45:00,506.75,507.19,506.74,506.88,800.0,506.75,507.19,506.74,506.88,800.0
2020-12-30 14:50:00,507.37,507.37,505.11,505.12,657.0,507.37,507.37,505.11,505.12,657.0
2020-12-30 14:55:00,505.21,505.21,504.4,504.41,400.0,505.21,505.21,504.4,504.41,400.0
2020-12-30 15:00:00,504.13,504.39,504.13,504.38,254.0,504.13,504.39,504.13,504.38,254.0
2020-12-30 15:05:00,504.38,504.38,503.9,504.3,1209.0,504.38,504.38,503.9,504.3,1209.0
2020-12-30 15:10:00,504.68,504.94,504.68,504.94,200.0,504.68,504.94,504.68,504.94,200.0
2020-12-30 15:15:00,505.46,505.46,505.46,505.46,100.0,505.46,505.46,505.46,505.46,100.0
2020-12-30 15:20:00,504.95,505.28,504.69,504.7,300.0,504.95,505.28,504.69,504.7,300.0
2020-12-30 15:25:00,504.9,504.9,504.41,504.41,500.0,504.9,504.9,504.41,504.41,500.0
2020-12-30 15:30:00,504.33,504.63,504.33,504.63,225.0,504.33,504.63,504.33,504.63,225.0
2020-12-30 15:35:00,504.33,504.67,504.32,504.51,600.0,504.33,504.67,504.32,504.51,600.0
2020-12-30 15:40:00,504.91,504.91,504.91,504.91,200.0,504.91,504.91,504.91,504.91,200.0
2020-12-30 15:45:00,504.64,504.95,504.13,504.92,700.0,504.64,504.95,504.13,504.92,700.0
2020-12-30 15:50:00,504.33,504.97,504.3,504.67,400.0,504.33,504.97,504.3,504.67,400.0
2020-12-30 15:55:00,504.67,504.7,504.1,504.33,2842.0,504.67,504.7,504.1,504.33,2842.0
2020-12-31 09:30:00,502.43,502.43,498.08,498.94,1571.0,502.43,502.43,498.08,498.94,1571.0
2020-12-31 09:35:00,498.72,499.17,498.72,499.17,200.0,498.72,499.17,498.72,499.17,200.0
2020-12-31 09:40:00,500.05,500.05,500.05,500.05,101.0,500.05,500.05,500.05,500.05,101.0
2020-12-31 09:45:00,500.05,500.05,500.05,500.05,0.0,500.05,500.05,500.05,500.05,0.0
2020-12-31 09:50:00,500.89,503.9,500.89,503.9,200.0,500.89,503.9,500.89,503.9,200.0
2020-12-31 09:55:00,503.93,504.95,503.93,504.94,350.0,503.93,504.95,503.93,504.94,350.0
2020-12-31 10:00:00,505.0,508.62,505.0,508.55,1000.0,505.0,508.62,505.0,508.55,1000.0
2020-12-31 10:05:00,508.67,508.75,507.9,508.75,304.0,508.67,508.75,507.9,508.75,304.0
2020-12-31 10:10:00,507.69,507.82,507.69,507.81,200.0,507.69,507.82,507.69,507.81,200.0
2020-12-31 10:15:00,507.81,507.81,507.81,507.81,0.0,507.81,507.81,507.81,507.81,0.0
2020-12-31 10:20:00,507.81,507.81,507.81,507.81,0.0,507.81,507.81,507.81,507.81,0.0
2020-12-31 10:25:00,508.38,508.69,507.29,507.3,509.0,508.38,508.69,507.29,507.3,509.0
2020-12-31 10:30:00,505.85,505.85,505.85,505.85,100.0,505.85,505.85,505.85,505.85,100.0
2020-12-31 10:35:00,506.67,506.67,506.66,506.67,100.0,506.67,506.67,506.66,506.67,100.0
2020-12-31 10:40:00,507.36,507.36,507.36,507.36,121.0,507.36,507.36,507.36,507.36,121.0
2020-12-31 10:45:00,507.36,507.36,506.18,506.18,300.0,507.36,507.36,506.18,506.18,300.0
2020-12-31 10:50:00,506.18,506.89,506.18,506.89,200.0,506.18,506.89,506.18,506.89,200.0
2020-12-31 10:55:00,505.57,505.57,505.57,505.57,100.0,505.57,505.57,505.57,505.57,100.0
2020-12-31 11:00:00,505.69,505.69,505.69,505.69,100.0,505.69,505.69,505.69,505.69,100.0
2020-12-31 11:05:00,505.98,505.98,505.97,505.98,320.0,505.98,505.98,505.97,505.98,320.0
2020-12-31 11:10:00,505.92,505.92,505.92,505.92,100.0,505.92,505.92,505.92,505.92,100.0
2020-12-31 11:15:00,506.52,507.11,506.03,507.11,810.0,506.52,507.11,506.03,507.11,810.0
2020-12-31 11:20:00,507.11,507.11,507.11,507.11,0.0,507.11,507.11,507.11,507.11,0.0
2020-12-31 11:25:00,507.11,507.11,507.11,507.11,0.0,507.11,507.11,507.11,507.11,0.0
2020-12-31 11:30:00,507.11,507.11,507.11,507.11,0.0,507.11,507.11,507.11,507.11,0.0
2020-12-31 11:35:00,507.16,507.16,506.3,506.3,400.0,507.16,507.16,506.3,506.3,400.0
2020-12-31 11:40:00,506.05,506.05,506.05,506.05,100.0,506.05,506.05,506.05,506.05,100.0
2020-12-31 11:45:00,505.94,506.15,505.23,505.23,300.0,505.94,506.15,505.23,505.23,300.0
2020-12-31 11:50:00,505.23,505.23,505.23,505.23,0.0,505.23,505.23,505.23,505.23,0.0
2020-12-31 11:55:00,504.88,504.96,504.83,504.96,490.0,504.88,504.96,504.83,504.96,490.0
2020-12-31 12:00:00,506.0,506.0,506.0,506.0,339.0,506.0,506.0,506.0,506.0,339.0
2020-12-31 12:05:00,506.07,506.07,505.99,505.99,896.0,506.07,506.07,505.99,505.99,896.0
2020-12-31 12:10:00,506.68,507.6,506.68,507.07,808.0,506.68,507.6,506.68,507.07,808.0
2020-12-31 12:15:00,507.07,507.07,507.07,507.07,0.0,507.07,507.07,507.07,507.07,0.0
2020-12-31 12:20:00,507.07,507.33,506.43,506.43,809.0,507.07,507.33,506.43,506.43,809.0
2020-12-31 12:25:00,506.18,506.18,506.18,506.18,100.0,506.18,506.18,506.18,506.18,100.0
2020-12-31 12:30:00,506.18,506.18,506.18,506.18,0.0,506.18,506.18,506.18,506.18,0.0
2020-12-31 12:35:00,505.91,505.92,505.46,505.46,441.0,505.91,505.92,505.46,505.46,441.0
2020-12-31 12:40:00,506.09,506.71,506.09,506.71,390.0,506.09,506.71,506.09,506.71,390.0
2020-12-31 12:45:00,507.56,507.56,507.56,507.56,100.0,507.56,507.56,507.56,507.56,100.0
2020-12-31 12:50:00,507.76,507.76,507.76,507.76,100.0,507.76,507.76,507.76,507.76,100.0
2020-12-31 12:55:00,507.59,507.59,507.58,507.59,100.0,507.59,507.59,507.58,507.59,100.0
2020-12-31 13:00:00,508.12,508.68,507.9,507.9,800.0,508.12,508.68,507.9,507.9,800.0
2020-12-31 13:05:00,508.2,508.48,508.2,508.2,833.0,508.2,508.48,508.2,508.2,833.0
2020-12-31 13:10:00,508.2,508.2,508.2,508.2,0.0,508.2,508.2,508.2,508.2,0.0
2020-12-31 13:15:00,508.75,508.75,508.75,508.75,100.0,508.75,508.75,508.75,508.75,100.0
2020-12-31 13:20:00,508.75,508.75,508.75,508.75,0.0,508.75,508.75,508.75,508.75,0.0
2020-12-31 13:25:00,508.75,508.91,508.43,508.49,420.0,508.75,508.91,508.43,508.49,420.0
2020-12-31 13:30:00,508.67,508.67,508.67,508.67,100.0,508.67,508.67,508.67,508.67,100.0
2020-12-31 13:35:00,508.67,508.67,508.67,508.67,0.0,508.67,508.67,508.67,508.67,0.0
2020-12-31 13:40:00,509.1,509.1,509.1,509.1,100.0,509.1,509.1,509.1,509.1,100.0
2020-12-31 13:45:00,509.1,509.1,509.1,509.1,0.0,509.1,509.1,509.1,509.1,0.0
2020-12-31 13:50:00,509.47,509.94,509.47,509.79,600.0,509.47,509.94,509.47,509.79,600.0
2020-12-31 13:55:00,509.51,509.68,509.04,509.64,602.0,509.51,509.68,509.04,509.64,602.0
2020-12-31 14:00:00,509.64,509.64,509.64,509.64,0.0,509.64,509.64,509.64,509.64,0.0
2020-12-31 14:05:00,509.22,509.23,509.22,509.23,300.0,509.22,509.23,509.22,509.23,300.0
2020-12-31 14:10:00,509.96,510.31,509.96,510.31,429.0,509.96,510.31,509.96,510.31,429.0
2020-12-31 14:15:00,510.31,510.31,510.31,510.31,0.0,510.31,510.31,510.31,510.31,0.0
2020-12-31 14:20:00,511.18,511.19,510.66,510.66,602.0,511.18,511.19,510.66,510.66,602.0
2020-12-31 14:25:00,510.16,510.16,510.08,510.15,518.0,510.16,510.16,510.08,510.15,518.0
2020-12-31 14:30:00,510.61,511.28,510.47,510.89,801.0,510.61,511.28,510.47,510.89,801.0
2020-12-31 14:35:00,511.42,511.42,511.41,511.41,200.0,511.42,511.42,511.41,511.41,200.0
2020-12-31 14:40:00,511.41,511.41,511.41,511.41,0.0,511.41,511.41,511.41,511.41,0.0
2020-12-31 14:45:00,512.0,512.14,512.0,512.02,400.0,512.0,512.14,512.0,512.02,400.0
2020-12-31 14:50:00,511.3,511.3,510.83,510.83,200.0,511.3,511.3,510.83,510.83,200.0
2020-12-31 14:55:00,510.83,510.83,510.83,510.83,0.0,510.83,510.83,510.83,510.83,0.0
2020-12-31 15:00:00,511.48,512.04,511.48,512.04,308.0,511.48,512.04,511.48,512.04,308.0
2020-12-31 15:05:00,512.06,512.5,512.06,512.44,1260.0,512.06,512.5,512.06,512.44,1260.0
2020-12-31 15:10:00,512.17,512.3,511.98,512.24,700.0,512.17,512.3,511.98,512.24,700.0
2020-12-31 15:15:00,512.21,512.21,511.79,512.12,500.0,512.21,512.21,511.79,512.12,500.0
2020-12-31 15:20:00,511.82,511.82,511.12,511.12,397.0,511.82,511.82,511.12,511.12,397.0
2020-12-31 15:25:00,512.26,512.66,512.26,512.66,500.0,512.26,512.66,512.26,512.66,500.0
2020-12-31 15:30:00,512.3,512.3,512.3,512.3,200.0,512.3,512.3,512.3,512.3,200.0
2020-12-31 15:35:00,512.22,512.22,511.37,511.37,1189.0,512.22,512.22,511.37,511.37,1189.0
2020-12-31 15:40:00,511.42,512.48,511.16,512.11,1220.0,511.42,512.48,511.16,512.11,1220.0
2020-12-31 15:45:00,511.98,513.49,511.94,513.17,2937.0,511.98,513.49,511.94,513.17,2937.0
2020-12-31 15:50:00,512.96,512.96,511.64,512.06,2655.0,512.96,512.96,511.64,512.06,2655.0
2020-12-31 15:55:00,511.66,512.44,510.97,511.04,10358.0,511.66,512.44,510.97,511.04,10358.0
2021-01-04 09:30:00,511.99,513.38,511.5,513.01,4337.0,511.99,513.38,511.5,513.01,4337.0
2021-01-04 09:35:00,513.68,513.88,510.78,512.18,4865.0,513.68,513.88,510.78,512.18,4865.0
2021-01-04 09:40:00,511.67,514.38,511.34,513.47,1925.0,511.67,514.38,511.34,513.47,1925.0
2021-01-04 09:45:00,513.4,513.95,512.61,513.67,1400.0,513.4,513.95,512.61,513.67,1400.0
2021-01-04 09:50:00,513.41,513.41,509.87,511.46,1401.0,513.41,513.41,509.87,511.46,1401.0
2021-01-04 09:55:00,513.37,513.37,512.28,512.28,200.0,513.37,513.37,512.28,512.28,200.0
2021-01-04 10:00:00,512.5,512.5,512.0,512.0,200.0,512.5,512.5,512.0,512.0,200.0
2021-01-04 10:05:00,511.97,511.97,511.48,511.49,1100.0,511.97,511.97,511.48,511.49,1100.0
2021-01-04 10:10:00,511.97,511.97,511.26,511.62,1570.0,511.97,511.97,511.26,511.62,1570.0
2021-01-04 10:15:00,511.59,511.63,510.44,510.45,1000.0,511.59,511.63,510.44,510.45,1000.0
2021-01-04 10:20:00,510.42,511.26,510.41,511.26,400.0,510.42,511.26,510.41,511.26,400.0
2021-01-04 10:25:00,511.26,511.33,511.26,511.33,261.0,511.26,511.33,511.26,511.33,261.0
2021-01-04 10:30:00,511.32,511.32,511.32,511.32,100.0,511.32,511.32,511.32,511.32,100.0
2021-01-04 10:35:00,509.75,509.95,508.18,509.95,1620.0,509.75,509.95,508.18,509.95,1620.0
2021-01-04 10:40:00,509.27,510.0,508.96,508.96,700.0,509.27,510.0,508.96,508.96,700.0
2021-01-04 10:45:00,508.7,509.65,508.7,509.65,300.0,508.7,509.65,508.7,509.65,300.0
2021-01-04 10:50:00,508.09,508.57,505.43,506.72,2100.0,508.09,508.57,505.43,506.72,2100.0
2021-01-04 10:55:00,505.45,505.45,505.09,505.1,300.0,505.45,505.45,505.09,505.1,300.0
2021-01-04 11:00:00,505.02,505.02,500.56,500.56,1025.0,505.02,505.02,500.56,500.56,1025.0
2021-01-04 11:05:00,500.98,501.02,499.58,500.13,909.0,500.98,501.02,499.58,500.13,909.0
2021-01-04 11:10:00,500.4,502.12,500.4,502.12,300.0,500.4,502.12,500.4,502.12,300.0
2021-01-04 11:15:00,501.68,502.83,501.66,502.83,605.0,501.68,502.83,501.66,502.83,605.0
2021-01-04 11:20:00,502.03,503.47,501.5,501.5,1900.0,502.03,503.47,501.5,501.5,1900.0
2021-01-04 11:25:00,501.5,501.5,501.5,501.5,0.0,501.5,501.5,501.5,501.5,0.0
2021-01-04 11:30:00,502.09,502.11,501.43,501.43,600.0,502.09,502.11,501.43,501.43,600.0
2021-01-04 11:35:00,500.55,500.55,499.52,500.02,500.0,500.55,500.55,499.52,500.02,500.0
2021-01-04 11:40:00,499.92,499.92,499.91,499.92,100.0,499.92,499.92,499.91,499.92,100.0
2021-01-04 11:45:00,499.9,499.9,499.9,499.9,1360.0,499.9,499.9,499.9,499.9,1360.0
2021-01-04 11:50:00,499.61,500.91,499.54,500.38,1306.0,499.61,500.91,499.54,500.38,1306.0
2021-01-04 11:55:00,498.09,498.32,497.72,497.72,400.0,498.09,498.32,497.72,497.72,400.0
2021-01-04 12:00:00,497.15,497.15,496.22,496.9,925.0,497.15,497.15,496.22,496.9,925.0
2021-01-04 12:05:00,496.89,497.6,495.45,495.98,2000.0,496.89,497.6,495.45,495.98,2000.0
2021-01-04 12:10:00,495.63,495.63,494.81,494.81,200.0,495.63,495.63,494.81,494.81,200.0
2021-01-04 12:15:00,494.0,494.0,493.98,493.98,200.0,494.0,494.0,493.98,493.98,200.0
2021-01-04 12:20:00,495.57,496.33,495.27,495.67,1100.0,495.57,496.33,495.27,495.67,1100.0
2021-01-04 12:25:00,495.7,496.01,495.29,495.29,1503.0,495.7,496.01,495.29,495.29,1503.0
2021-01-04 12:30:00,494.76,495.26,494.6,494.67,600.0,494.76,495.26,494.6,494.67,600.0
2021-01-04 12:35:00,495.38,495.38,495.38,495.38,100.0,495.38,495.38,495.38,495.38,100.0
2021-01-04 12:40:00,494.34,494.77,494.34,494.77,300.0,494.34,494.77,494.34,494.77,300.0
2021-01-04 12:45:00,494.67,494.96,494.59,494.67,1500.0,494.67,494.96,494.59,494.67,1500.0
2021-01-04 12:50:00,495.21,495.72,495.21,495.69,600.0,495.21,495.72,495.21,495.69,600.0
2021-01-04 12:55:00,497.29,497.34,496.28,497.06,1184.0,497.29,497.34,496.28,497.06,1184.0
2021-01-04 13:00:00,497.06,497.06,497.06,497.06,0.0,497.06,497.06,497.06,497.06,0.0
2021-01-04 13:05:00,497.11,497.12,497.11,497.12,200.0,497.11,497.12,497.11,497.12,200.0
2021-01-04 13:10:00,497.29,497.76,497.21,497.75,329.0,497.29,497.76,497.21,497.75,329.0
2021-01-04 13:15:00,497.9,498.54,497.88,498.54,400.0,497.9,498.54,497.88,498.54,400.0
2021-01-04 13:20:00,497.55,498.0,497.55,498.0,400.0,497.55,498.0,497.55,498.0,400.0
2021-01-04 13:25:00,499.01,499.2,499.01,499.2,300.0,499.01,499.2,499.01,499.2,300.0
2021-01-04 13:30:00,499.0,499.0,497.57,497.89,808.0,499.0,499.0,497.57,497.89,808.0
2021-01-04 13:35:00,498.58,498.9,498.22,498.22,400.0,498.58,498.9,498.22,498.22,400.0
2021-01-04 13:40:00,499.16,499.17,499.16,499.16,127.0,499.16,499.17,499.16,499.16,127.0
2021-01-04 13:45:00,498.77,498.77,498.35,498.59,600.0,498.77,498.77,498.35,498.59,600.0
2021-01-04 13:50:00,499.25,499.25,499.25,499.25,200.0,499.25,499.25,499.25,499.25,200.0
2021-01-04 13:55:00,499.36,499.98,499.36,499.63,500.0,499.36,499.98,499.36,499.63,500.0
2021-01-04 14:00:00,499.27,499.27,499.27,499.27,100.0,499.27,499.27,499.27,499.27,100.0
2021-01-04 14:05:00,499.24,499.24,499.19,499.23,914.0,499.24,499.24,499.19,499.23,914.0
2021-01-04 14:10:00,498.89,499.83,498.82,499.77,1807.0,498.89,499.83,498.82,499.77,1807.0
2021-01-04 14:15:00,500.42,500.42,500.28,500.28,200.0,500.42,500.42,500.28,500.28,200.0
2021-01-04 14:20:00,500.08,500.15,499.81,499.88,1100.0,500.08,500.15,499.81,499.88,1100.0
2021-01-04 14:25:00,500.03,500.03,499.4,499.4,800.0,500.03,500.03,499.4,499.4,800.0
2021-01-04 14:30:00,499.58,499.6,499.21,499.55,1200.0,499.58,499.6,499.21,499.55,1200.0
2021-01-04 14:35:00,499.02,499.74,498.96,499.51,920.0,499.02,499.74,498.96,499.51,920.0
2021-01-04 14:40:00,499.02,499.97,498.85,499.9,1442.0,499.02,499.97,498.85,499.9,1442.0
2021-01-04 14:45:00,500.0,500.02,499.84,500.0,1827.0,500.0,500.02,499.84,500.0,1827.0
2021-01-04 14:50:00,500.0,500.35,499.8,500.34,1600.0,500.0,500.35,499.8,500.34,1600.0
2021-01-04 14:55:00,500.67,501.69,500.07,501.07,1500.0,500.67,501.69,500.07,501.07,1500.0
2021-01-04 15:00:00,500.74,500.93,500.58,500.67,2014.0,500.74,500.93,500.58,500.67,2014.0
2021-01-04 15:05:00,501.2,502.0,501.2,501.44,1200.0,501.2,502.0,501.2,501.44,1200.0
2021-01-04 15:10:00,501.58,501.74,500.25,500.25,1200.0,501.58,501.74,500.25,500.25,1200.0
2021-01-04 15:15:00,501.01,501.35,500.84,500.85,500.0,501.01,501.35,500.84,500.85,500.0
2021-01-04 15:20:00,500.6,500.99,500.34,500.99,800.0,500.6,500.99,500.34,500.99,800.0
2021-01-04 15:25:00,500.64,501.51,500.08,500.08,800.0,500.64,501.51,500.08,500.08,800.0
2021-01-04 15:30:00,500.43,505.74,499.87,505.02,11954.0,500.43,505.74,499.87,505.02,11954.0
2021-01-04 15:35:00,504.58,505.0,504.13,504.93,1595.0,504.58,505.0,504.13,504.93,1595.0
2021-01-04 15:40:00,504.98,505.45,504.38,505.32,2026.0,504.98,505.45,504.38,505.32,2026.0
2021-01-04 15:45:00,505.18,506.14,504.13,504.13,2168.0,505.18,506.14,504.13,504.13,2168.0
2021-01-04 15:50:00,505.09,506.03,504.59,506.0,4835.0,505.09,506.03,504.59,506.0,4835.0
2021-01-04 15:55:00,506.0,507.5,504.63,504.67,16550.0,506.0,507.5,504.63,504.67,16550.0
2021-01-05 09:30:00,505.38,506.74,502.91,502.91,1106.0,505.38,506.74,502.91,502.91,1106.0
2021-01-05 09:35:00,506.62,506.62,506.62,506.62,100.0,506.62,506.62,506.62,506.62,100.0
2021-01-05 09:40:00,507.8,507.8,507.79,507.8,100.0,507.8,507.8,507.79,507.8,100.0
2021-01-05 09:45:00,507.8,507.8,507.8,507.8,0.0,507.8,507.8,507.8,507.8,0.0
2021-01-05 09:50:00,506.56,506.56,506.56,506.56,100.0,506.56,506.56,506.56,506.56,100.0
2021-01-05 09:55:00,506.56,506.56,506.56,506.56,0.0,506.56,506.56,506.56,506.56,0.0
2021-01-05 10:00:00,504.86,507.22,504.37,505.86,950.0,504.86,507.22,504.37,505.86,950.0
2021-01-05 10:05:00,507.03,507.03,506.13,506.13,275.0,507.03,507.03,506.13,506.13,275.0
2021-01-05 10:10:00,506.13,506.13,506.13,506.13,0.0,506.13,506.13,506.13,506.13,0.0
2021-01-05 10:15:00,505.01,505.01,504.85,504.98,800.0,505.01,505.01,504.85,504.98,800.0
2021-01-05 10:20:00,504.62,504.62,504.08,504.08,835.0,504.62,504.62,504.08,504.08,835.0
2021-01-05 10:25:00,504.7,505.09,504.7,504.91,800.0,504.7,505.09,504.7,504.91,800.0
2021-01-05 10:30:00,504.43,505.34,504.43,505.34,500.0,504.43,505.34,504.43,505.34,500.0
2021-01-05 10:35:00,505.34,505.34,505.34,505.34,0.0,505.34,505.34,505.34,505.34,0.0
2021-01-05 10:40:00,504.37,505.13,504.22,505.13,375.0,504.37,505.13,504.22,505.13,375.0
2021-01-05 10:45:00,507.75,507.75,507.75,507.75,100.0,507.75,507.75,507.75,507.75,100.0
2021-01-05 10:50:00,507.75,507.75,507.74,507.75,100.0,507.75,507.75,507.74,507.75,100.0
2021-01-05 10:55:00,508.38,508.38,508.38,508.38,100.0,508.38,508.38,508.38,508.38,100.0
2021-01-05 11:00:00,508.38,508.38,508.38,508.38,0.0,508.38,508.38,508.38,508.38,0.0
2021-01-05 11:05:00,505.01,505.01,504.78,504.79,420.0,505.01,505.01,504.78,504.79,420.0
2021-01-05 11:10:00,504.79,504.79,504.79,504.79,0.0,504.79,504.79,504.79,504.79,0.0
2021-01-05 11:15:00,504.51,505.01,504.51,505.01,400.0,504.51,505.01,504.51,505.01,400.0
2021-01-05 11:20:00,504.76,504.76,504.76,504.76,100.0,504.76,504.76,504.76,504.76,100.0
2021-01-05 11:25:00,504.98,505.32,504.97,505.31,400.0,504.98,505.32,504.97,505.31,400.0
2021-01-05 11:30:00,506.57,506.57,505.56,505.56,260.0,506.57,506.57,505.56,505.56,260.0
2021-01-05 11:35:00,504.92,504.92,504.66,504.79,454.0,504.92,504.92,504.66,504.79,454.0
2021-01-05 11:40:00,505.68,505.68,504.91,505.4,800.0,505.68,505.68,504.91,505.4,800.0
2021-01-05 11:45:00,504.75,505.01,504.51,504.53,1600.0,504.75,505.01,504.51,504.53,1600.0
2021-01-05 11:50:00,504.77,504.77,503.99,503.99,5515.0,504.77,504.77,503.99,503.99,5515.0
2021-01-05 11:55:00,504.78,504.78,504.77,504.78,100.0,504.78,504.78,504.77,504.78,100.0
2021-01-05 12:00:00,504.59,504.59,503.32,503.33,5900.0,504.59,504.59,503.32,503.33,5900.0
2021-01-05 12:05:00,503.49,504.58,503.49,504.41,900.0,503.49,504.58,503.49,504.41,900.0
2021-01-05 12:10:00,504.09,504.09,503.43,503.44,303.0,504.09,504.09,503.43,503.44,303.0
2021-01-05 12:15:00,502.66,502.66,502.27,502.27,201.0,502.66,502.66,502.27,502.27,201.0
2021-01-05 12:20:00,502.69,503.15,502.6,502.98,907.0,502.69,503.15,502.6,502.98,907.0
2021-01-05 12:25:00,502.29,502.29,502.28,502.29,100.0,502.29,502.29,502.28,502.29,100.0
2021-01-05 12:30:00,502.29,502.29,502.29,502.29,0.0,502.29,502.29,502.29,502.29,0.0
2021-01-05 12:35:00,502.88,502.88,501.11,501.11,307.0,502.88,502.88,501.11,501.11,307.0
2021-01-05 12:40:00,501.87,501.87,501.03,501.25,1001.0,501.87,501.87,501.03,501.25,1001.0
2021-01-05 12:45:00,501.27,501.31,500.77,500.78,466.0,501.27,501.31,500.77,500.78,466.0
2021-01-05 12:50:00,501.89,501.89,501.59,501.89,700.0,501.89,501.89,501.59,501.89,700.0
2021-01-05 12:55:00,502.39,502.39,502.0,502.0,248.0,502.39,502.39,502.0,502.0,248.0
2021-01-05 13:00:00,502.06,502.8,502.0,502.52,10482.0,502.06,502.8,502.0,502.52,10482.0
2021-01-05 13:05:00,502.52,502.52,502.36,502.41,800.0,502.52,502.52,502.36,502.41,800.0
2021-01-05 13:10:00,502.41,502.41,502.41,502.41,0.0,502.41,502.41,502.41,502.41,0.0
2021-01-05 13:15:00,502.39,504.09,502.38,504.07,543.0,502.39,504.09,502.38,504.07,543.0
2021-01-05 13:20:00,503.83,503.83,503.49,503.64,808.0,503.83,503.83,503.49,503.64,808.0
2021-01-05 13:25:00,503.64,503.64,503.64,503.64,0.0,503.64,503.64,503.64,503.64,0.0
2021-01-05 13:30:00,503.01,503.01,503.01,503.01,100.0,503.01,503.01,503.01,503.01,100.0
2021-01-05 13:35:00,503.16,503.16,503.16,503.16,100.0,503.16,503.16,503.16,503.16,100.0
2021-01-05 13:40:00,502.95,502.95,502.94,502.95,100.0,502.95,502.95,502.94,502.95,100.0
2021-01-05 13:45:00,504.07,504.07,504.07,504.07,100.0,504.07,504.07,504.07,504.07,100.0
2021-01-05 13:50:00,504.25,504.66,504.24,504.66,265.0,504.25,504.66,504.24,504.66,265.0
2021-01-05 13:55:00,504.66,504.66,504.66,504.66,0.0,504.66,504.66,504.66,504.66,0.0
2021-01-05 14:00:00,505.7,505.8,505.53,505.64,500.0,505.7,505.8,505.53,505.64,500.0
2021-01-05 14:05:00,505.71,506.03,505.71,506.03,800.0,505.71,506.03,505.71,506.03,800.0
2021-01-05 14:10:00,505.74,505.74,505.31,505.52,400.0,505.74,505.74,505.31,505.52,400.0
2021-01-05 14:15:00,505.52,505.52,505.52,505.52,0.0,505.52,505.52,505.52,505.52,0.0
2021-01-05 14:20:00,505.02,505.3,505.01,505.3,212.0,505.02,505.3,505.01,505.3,212.0
2021-01-05 14:25:00,505.38,505.38,503.95,503.95,900.0,505.38,505.38,503.95,503.95,900.0
2021-01-05 14:30:00,503.95,503.95,503.95,503.95,0.0,503.95,503.95,503.95,503.95,0.0
2021-01-05 14:35:00,503.95,503.95,503.95,503.95,0.0,503.95,503.95,503.95,503.95,0.0
2021-01-05 14:40:00,504.3,504.96,504.3,504.88,392.0,504.3,504.96,504.3,504.88,392.0
2021-01-05 14:45:00,504.97,505.13,504.63,505.13,740.0,504.97,505.13,504.63,505.13,740.0
2021-01-05 14:50:00,504.97,504.97,502.42,502.42,608.0,504.97,504.97,502.42,502.42,608.0
2021-01-05 14:55:00,502.99,504.01,502.98,503.91,550.0,502.99,504.01,502.98,503.91,550.0
2021-01-05 15:00:00,503.91,503.91,503.91,503.91,0.0,503.91,503.91,503.91,503.91,0.0
2021-01-05 15:05:00,503.34,505.03,503.3,505.03,500.0,503.34,505.03,503.3,505.03,500.0
2021-01-05 15:10:00,505.03,505.03,505.03,505.03,0.0,505.03,505.03,505.03,505.03,0.0
2021-01-05 15:15:00,505.03,505.03,505.03,505.03,0.0,505.03,505.03,505.03,505.03,0.0
2021-01-05 15:20:00,503.88,504.03,503.87,503.87,600.0,503.88,504.03,503.87,503.87,600.0
2021-01-05 15:25:00,503.87,503.87,503.87,503.87,0.0,503.87,503.87,503.87,503.87,0.0
2021-01-05 15:30:00,503.87,503.87,503.87,503.87,0.0,503.87,503.87,503.87,503.87,0.0
2021-01-05 15:35:00,504.37,504.37,504.36,504.37,100.0,504.37,504.37,504.36,504.37,100.0
2021-01-05 15:40:00,504.74,505.87,504.74,505.63,400.0,504.74,505.87,504.74,505.63,400.0
2021-01-05 15:45:00,505.37,505.37,503.9,504.56,1710.0,505.37,505.37,503.9,504.56,1710.0
2021-01-05 15:50:00,505.26,505.26,504.51,505.01,500.0,505.26,505.26,504.51,505.01,500.0
2021-01-05 15:55:00,505.69,505.69,504.17,504.83,6599.0,505.69,505.69,504.17,504.83,6599.0
2021-01-06 09:30:00,498.32,500.36,496.79,496.95,2851.0,498.32,500.36,496.79,496.95,2851.0
2021-01-06 09:35:00,496.05,499.52,496.05,498.74,13192.0,496.05,499.52,496.05,498.74,13192.0
2021-01-06 09:40:00,498.74,498.74,498.74,498.74,0.0,498.74,498.74,498.74,498.74,0.0
2021-01-06 09:45:00,497.47,497.47,495.67,495.67,881.0,497.47,497.47,495.67,495.67,881.0
2021-01-06 09:50:00,497.25,497.3,496.25,496.34,1200.0,497.25,497.3,496.25,496.34,1200.0
2021-01-06 09:55:00,496.38,496.38,495.0,496.38,1100.0,496.38,496.38,495.0,496.38,1100.0
2021-01-06 10:00:00,496.54,497.92,496.54,497.92,600.0,496.54,497.92,496.54,497.92,600.0
2021-01-06 10:05:00,499.47,499.47,499.47,499.47,100.0,499.47,499.47,499.47,499.47,100.0
2021-01-06 10:10:00,499.26,500.56,498.85,500.56,800.0,499.26,500.56,498.85,500.56,800.0
2021-01-06 10:15:00,499.91,499.91,498.92,498.93,3550.0,499.91,499.91,498.92,498.93,3550.0
2021-01-06 10:20:00,499.1,499.27,498.36,499.26,1654.0,499.1,499.27,498.36,499.26,1654.0
2021-01-06 10:25:00,498.36,500.53,498.36,499.68,2100.0,498.36,500.53,498.36,499.68,2100.0
2021-01-06 10:30:00,501.15,501.15,501.15,501.15,100.0,501.15,501.15,501.15,501.15,100.0
2021-01-06 10:35:00,500.23,500.53,499.98,500.53,400.0,500.23,500.53,499.98,500.53,400.0
2021-01-06 10:40:00,499.89,499.98,498.38,498.38,922.0,499.89,499.98,498.38,498.38,922.0
2021-01-06 10:45:00,499.45,499.9,499.19,499.26,900.0,499.45,499.9,499.19,499.26,900.0
2021-01-06 10:50:00,499.16,499.17,498.6,498.94,1200.0,499.16,499.17,498.6,498.94,1200.0
2021-01-06 10:55:00,498.73,498.75,498.22,498.22,500.0,498.73,498.75,498.22,498.22,500.0
2021-01-06 11:00:00,497.56,498.18,496.95,498.13,7774.0,497.56,498.18,496.95,498.13,7774.0
2021-01-06 11:05:00,498.85,498.96,498.63,498.92,812.0,498.85,498.96,498.63,498.92,812.0
2021-01-06 11:10:00,499.6,499.6,499.35,499.6,400.0,499.6,499.6,499.35,499.6,400.0
2021-01-06 11:15:00,499.67,499.67,499.04,499.04,300.0,499.67,499.67,499.04,499.04,300.0
2021-01-06 11:20:00,499.06,499.06,499.06,499.06,100.0,499.06,499.06,499.06,499.06,100.0
2021-01-06 11:25:00,499.06,499.06,499.06,499.06,0.0,499.06,499.06,499.06,499.06,0.0
2021-01-06 11:30:00,498.84,498.84,498.84,498.84,100.0,498.84,498.84,498.84,498.84,100.0
2021-01-06 11:35:00,499.31,499.31,497.91,497.91,397.0,499.31,499.31,497.91,497.91,397.0
2021-01-06 11:40:00,497.77,497.77,497.77,497.77,100.0,497.77,497.77,497.77,497.77,100.0
2021-01-06 11:45:00,499.0,499.0,498.98,498.98,200.0,499.0,499.0,498.98,498.98,200.0
2021-01-06 11:50:00,497.85,499.25,497.85,499.25,700.0,497.85,499.25,497.85,499.25,700.0
2021-01-06 11:55:00,499.25,499.25,499.25,499.25,0.0,499.25,499.25,499.25,499.25,0.0
2021-01-06 12:00:00,499.56,500.2,499.3,500.2,500.0,499.56,500.2,499.3,500.2,500.0
2021-01-06 12:05:00,500.2,500.2,500.2,500.2,0.0,500.2,500.2,500.2,500.2,0.0
2021-01-06 12:10:00,499.85,499.91,499.57,499.61,400.0,499.85,499.91,499.57,499.61,400.0
2021-01-06 12:15:00,499.43,499.59,498.74,498.74,500.0,499.43,499.59,498.74,498.74,500.0
2021-01-06 12:20:00,498.74,498.74,498.74,498.74,0.0,498.74,498.74,498.74,498.74,0.0
2021-01-06 12:25:00,498.74,498.74,498.74,498.74,0.0,498.74,498.74,498.74,498.74,0.0
2021-01-06 12:30:00,498.64,498.64,498.45,498.45,301.0,498.64,498.64,498.45,498.45,301.0
2021-01-06 12:35:00,497.43,497.87,497.36,497.87,1319.0,497.43,497.87,497.36,497.87,1319.0
2021-01-06 12:40:00,497.87,497.87,497.87,497.87,0.0,497.87,497.87,497.87,497.87,0.0
2021-01-06 12:45:00,497.63,497.63,497.63,497.63,100.0,497.63,497.63,497.63,497.63,100.0
2021-01-06 12:50:00,497.8,497.88,497.8,497.88,200.0,497.8,497.88,497.8,497.88,200.0
2021-01-06 12:55:00,498.87,498.88,498.87,498.88,200.0,498.87,498.88,498.87,498.88,200.0
2021-01-06 13:00:00,498.88,498.88,498.88,498.88,0.0,498.88,498.88,498.88,498.88,0.0
2021-01-06 13:05:00,498.88,498.88,498.88,498.88,0.0,498.88,498.88,498.88,498.88,0.0
2021-01-06 13:10:00,499.96,499.99,498.73,498.73,1200.0,499.96,499.99,498.73,498.73,1200.0
2021-01-06 13:15:00,499.62,499.62,498.89,498.89,766.0,499.62,499.62,498.89,498.89,766.0
2021-01-06 13:20:00,498.0,498.73,498.0,498.73,1201.0,498.0,498.73,498.0,498.73,1201.0
2021-01-06 13:25:00,497.98,498.82,497.55,498.82,3900.0,497.98,498.82,497.55,498.82,3900.0
2021-01-06 13:30:00,498.81,499.42,497.77,497.78,2401.0,498.81,499.42,497.77,497.78,2401.0
2021-01-06 13:35:00,498.26,498.35,498.26,498.35,300.0,498.26,498.35,498.26,498.35,300.0
2021-01-06 13:40:00,499.39,499.94,498.38,498.92,2100.0,499.39,499.94,498.38,498.92,2100.0
2021-01-06 13:45:00,499.0,499.02,499.0,499.02,797.0,499.0,499.02,499.0,499.02,797.0
2021-01-06 13:50:00,498.61,498.92,498.35,498.35,1000.0,498.61,498.92,498.35,498.35,1000.0
2021-01-06 13:55:00,498.01,498.28,497.87,498.28,1000.0,498.01,498.28,497.87,498.28,1000.0
2021-01-06 14:00:00,499.0,499.44,499.0,499.44,500.0,499.0,499.44,499.0,499.44,500.0
2021-01-06 14:05:00,499.0,499.4,498.6,498.6,2485.0,499.0,499.4,498.6,498.6,2485.0
2021-01-06 14:10:00,497.35,498.5,497.35,498.5,500.0,497.35,498.5,497.35,498.5,500.0
2021-01-06 14:15:00,497.97,497.97,496.79,496.79,1550.0,497.97,497.97,496.79,496.79,1550.0
2021-01-06 14:20:00,497.48,498.62,497.48,498.27,1917.0,497.48,498.62,497.48,498.27,1917.0
2021-01-06 14:25:00,497.25,497.25,495.6,495.96,1100.0,497.25,497.25,495.6,495.96,1100.0
2021-01-06 14:30:00,496.38,497.62,496.14,496.65,1101.0,496.38,497.62,496.14,496.65,1101.0
2021-01-06 14:35:00,496.11,496.24,495.58,495.69,2100.0,496.11,496.24,495.58,495.69,2100.0
2021-01-06 14:40:00,495.7,497.54,495.25,497.43,2500.0,495.7,497.54,495.25,497.43,2500.0
2021-01-06 14:45:00,497.31,497.31,495.0,495.0,900.0,497.31,497.31,495.0,495.0,900.0
2021-01-06 14:50:00,495.77,496.8,495.22,496.8,700.0,495.77,496.8,495.22,496.8,700.0
2021-01-06 14:55:00,497.55,497.71,497.3,497.71,400.0,497.55,497.71,497.3,497.71,400.0
2021-01-06 15:00:00,497.18,497.94,496.48,496.57,800.0,497.18,497.94,496.48,496.57,800.0
2021-01-06 15:05:00,496.74,498.39,496.54,498.05,2400.0,496.74,498.39,496.54,498.05,2400.0
2021-01-06 15:10:00,499.0,499.03,497.55,497.93,2600.0,499.0,499.03,497.55,497.93,2600.0
2021-01-06 15:15:00,497.87,498.16,497.11,497.4,4998.0,497.87,498.16,497.11,497.4,4998.0
2021-01-06 15:20:00,497.54,497.54,494.81,495.28,15800.0,497.54,497.54,494.81,495.28,15800.0
2021-01-06 15:25:00,495.04,496.41,495.04,496.41,1300.0,495.04,496.41,495.04,496.41,1300.0
2021-01-06 15:30:00,497.06,497.07,495.8,495.86,4273.0,497.06,497.07,495.8,495.86,4273.0
2021-01-06 15:35:00,496.15,497.23,495.75,496.56,4693.0,496.15,497.23,495.75,496.56,4693.0
2021-01-06 15:40:00,496.81,499.28,496.81,499.28,1800.0,496.81,499.28,496.81,499.28,1800.0
2021-01-06 15:45:00,499.07,499.24,496.97,498.73,4415.0,499.07,499.24,496.97,498.73,4415.0
2021-01-06 15:50:00,497.01,498.28,496.15,497.7,5573.0,497.01,498.28,496.15,497.7,5573.0
2021-01-06 15:55:00,497.7,498.35,495.47,496.33,21228.0,497.7,498.35,495.47,496.33,21228.0
2021-01-07 09:30:00,500.24,502.76,500.24,502.76,1949.0,500.24,502.76,500.24,502.76,1949.0
2021-01-07 09:35:00,504.48,506.47,503.9,506.47,2700.0,504.48,506.47,503.9,506.47,2700.0
2021-01-07 09:40:00,505.1,505.1,504.21,504.21,200.0,505.1,505.1,504.21,504.21,200.0
2021-01-07 09:45:00,504.8,504.8,504.79,504.8,100.0,504.8,504.8,504.79,504.8,100.0
2021-01-07 09:50:00,505.75,505.75,504.21,504.21,200.0,505.75,505.75,504.21,504.21,200.0
2021-01-07 09:55:00,505.08,505.91,503.53,503.53,1800.0,505.08,505.91,503.53,503.53,1800.0
2021-01-07 10:00:00,503.53,503.53,503.53,503.53,0.0,503.53,503.53,503.53,503.53,0.0
2021-01-07 10:05:00,505.99,505.99,504.72,504.73,200.0,505.99,505.99,504.72,504.73,200.0
2021-01-07 10:10:00,505.14,506.27,503.78,504.07,1300.0,505.14,506.27,503.78,504.07,1300.0
2021-01-07 10:15:00,504.07,504.07,504.07,504.07,0.0,504.07,504.07,504.07,504.07,0.0
2021-01-07 10:20:00,505.16,505.98,504.15,504.16,1655.0,505.16,505.98,504.15,504.16,1655.0
2021-01-07 10:25:00,503.37,503.37,503.37,503.37,100.0,503.37,503.37,503.37,503.37,100.0
2021-01-07 10:30:00,503.08,503.19,502.78,502.79,1188.0,503.08,503.19,502.78,502.79,1188.0
2021-01-07 10:35:00,503.19,503.92,502.41,502.41,800.0,503.19,503.92,502.41,502.41,800.0
2021-01-07 10:40:00,501.65,501.65,501.64,501.65,100.0,501.65,501.65,501.64,501.65,100.0
2021-01-07 10:45:00,501.55,501.74,501.42,501.74,1200.0,501.55,501.74,501.42,501.74,1200.0
2021-01-07 10:50:00,501.74,501.74,501.74,501.74,0.0,501.74,501.74,501.74,501.74,0.0
2021-01-07 10:55:00,501.82,501.82,500.69,500.69,200.0,501.82,501.82,500.69,500.69,200.0
2021-01-07 11:00:00,500.69,500.69,500.69,500.69,0.0,500.69,500.69,500.69,500.69,0.0
2021-01-07 11:05:00,500.69,500.69,500.69,500.69,0.0,500.69,500.69,500.69,500.69,0.0
2021-01-07 11:10:00,501.2,501.51,501.2,501.51,400.0,501.2,501.51,501.2,501.51,400.0
2021-01-07 11:15:00,500.78,501.01,500.78,500.99,400.0,500.78,501.01,500.78,500.99,400.0
2021-01-07 11:20:00,500.96,500.96,500.96,500.96,203.0,500.96,500.96,500.96,500.96,203.0
2021-01-07 11:25:00,502.09,502.9,502.09,502.9,200.0,502.09,502.9,502.09,502.9,200.0
2021-01-07 11:30:00,502.21,502.21,502.2,502.21,300.0,502.21,502.21,502.2,502.21,300.0
2021-01-07 11:35:00,501.62,502.21,501.62,502.2,216.0,501.62,502.21,501.62,502.2,216.0
2021-01-07 11:40:00,502.2,502.2,502.2,502.2,0.0,502.2,502.2,502.2,502.2,0.0
2021-01-07 11:45:00,502.2,502.2,502.2,502.2,0.0,502.2,502.2,502.2,502.2,0.0
2021-01-07 11:50:00,501.58,502.82,501.43,502.82,4575.0,501.58,502.82,501.43,502.82,4575.0
2021-01-07 11:55:00,502.96,503.25,500.83,500.83,5200.0,502.96,503.25,500.83,500.83,5200.0
2021-01-07 12:00:00,502.05,502.05,500.29,500.72,3600.0,502.05,502.05,500.29,500.72,3600.0
2021-01-07 12:05:00,501.2,501.2,500.73,500.78,3808.0,501.2,501.2,500.73,500.78,3808.0
2021-01-07 12:10:00,500.03,500.11,498.87,499.59,600.0,500.03,500.11,498.87,499.59,600.0
2021-01-07 12:15:00,498.86,499.13,497.16,497.16,600.0,498.86,499.13,497.16,497.16,600.0
2021-01-07 12:20:00,496.45,497.3,495.79,497.3,816.0,496.45,497.3,495.79,497.3,816.0
2021-01-07 12:25:00,497.3,497.3,495.57,495.57,1324.0,497.3,497.3,495.57,495.57,1324.0
2021-01-07 12:30:00,496.97,498.8,496.97,498.8,1096.0,496.97,498.8,496.97,498.8,1096.0
2021-01-07 12:35:00,498.8,498.8,498.8,498.8,0.0,498.8,498.8,498.8,498.8,0.0
2021-01-07 12:40:00,498.55,499.04,498.55,499.04,700.0,498.55,499.04,498.55,499.04,700.0
2021-01-07 12:45:00,498.9,498.9,498.29,498.29,802.0,498.9,498.9,498.29,498.29,802.0
2021-01-07 12:50:00,498.4,498.61,498.25,498.43,900.0,498.4,498.61,498.25,498.43,900.0
2021-01-07 12:55:00,498.54,499.35,498.54,499.35,853.0,498.54,499.35,498.54,499.35,853.0
2021-01-07 13:00:00,499.15,499.23,499.15,499.23,400.0,499.15,499.23,499.15,499.23,400.0
2021-01-07 13:05:00,499.15,499.15,498.19,498.19,400.0,499.15,499.15,498.19,498.19,400.0
2021-01-07 13:10:00,498.22,498.22,497.52,497.93,400.0,498.22,498.22,497.52,497.93,400.0
2021-01-07 13:15:00,497.59,497.59,497.59,497.59,100.0,497.59,497.59,497.59,497.59,100.0
2021-01-07 13:20:00,498.06,498.48,498.06,498.45,330.0,498.06,498.48,498.06,498.45,330.0
2021-01-07 13:25:00,498.14,498.23,497.94,497.95,600.0,498.14,498.23,497.94,497.95,600.0
2021-01-07 13:30:00,497.89,498.27,496.07,496.07,1200.0,497.89,498.27,496.07,496.07,1200.0
2021-01-07 13:35:00,495.92,496.57,494.77,496.57,1600.0,495.92,496.57,494.77,496.57,1600.0
2021-01-07 13:40:00,496.93,496.94,496.56,496.57,600.0,496.93,496.94,496.56,496.57,600.0
2021-01-07 13:45:00,496.11,496.31,495.9,496.11,1000.0,496.11,496.31,495.9,496.11,1000.0
2021-01-07 13:50:00,496.21,496.21,495.18,495.19,300.0,496.21,496.21,495.18,495.19,300.0
2021-01-07 13:55:00,496.1,497.01,496.06,497.01,1800.0,496.1,497.01,496.06,497.01,1800.0
2021-01-07 14:00:00,496.51,496.51,495.71,496.1,1400.0,496.51,496.51,495.71,496.1,1400.0
2021-01-07 14:05:00,496.48,496.49,493.08,494.96,5789.0,496.48,496.49,493.08,494.96,5789.0
2021-01-07 14:10:00,495.05,495.05,493.22,493.73,1718.0,495.05,495.05,493.22,493.73,1718.0
2021-01-07 14:15:00,493.61,494.46,493.54,494.01,700.0,493.61,494.46,493.54,494.01,700.0
2021-01-07 14:20:00,494.01,494.43,493.66,493.66,1200.0,494.01,494.43,493.66,493.66,1200.0
2021-01-07 14:25:00,493.35,493.71,493.35,493.71,894.0,493.35,493.71,493.35,493.71,894.0
2021-01-07 14:30:00,493.88,494.19,493.75,493.75,802.0,493.88,494.19,493.75,493.75,802.0
2021-01-07 14:35:00,494.36,494.36,493.12,493.13,400.0,494.36,494.36,493.12,493.13,400.0
2021-01-07 14:40:00,493.59,493.59,493.0,493.24,700.0,493.59,493.59,493.0,493.24,700.0
2021-01-07 14:45:00,492.99,492.99,492.21,492.21,500.0,492.99,492.99,492.21,492.21,500.0
2021-01-07 14:50:00,492.68,492.99,491.81,491.81,3017.0,492.68,492.99,491.81,491.81,3017.0
2021-01-07 14:55:00,492.12,492.63,491.97,492.35,836.0,492.12,492.63,491.97,492.35,836.0
2021-01-07 15:00:00,492.29,492.63,492.29,492.45,1752.0,492.29,492.63,492.29,492.45,1752.0
2021-01-07 15:05:00,492.47,492.47,491.97,491.97,749.0,492.47,492.47,491.97,491.97,749.0
2021-01-07 15:10:00,492.39,492.39,490.0,491.67,1801.0,492.39,492.39,490.0,491.67,1801.0
2021-01-07 15:15:00,492.05,492.05,490.55,490.55,900.0,492.05,492.05,490.55,490.55,900.0
2021-01-07 15:20:00,490.59,491.65,490.2,491.44,1322.0,490.59,491.65,490.2,491.44,1322.0
2021-01-07 15:25:00,491.49,491.49,490.01,490.42,1400.0,491.49,491.49,490.01,490.42,1400.0
2021-01-07 15:30:00,490.93,491.12,488.68,488.68,4110.0,490.93,491.12,488.68,488.68,4110.0
2021-01-07 15:35:00,489.67,489.68,488.51,488.63,1600.0,489.67,489.68,488.51,488.63,1600.0
2021-01-07 15:40:00,488.61,489.67,488.2,489.23,6102.0,488.61,489.67,488.2,489.23,6102.0
2021-01-07 15:45:00,489.11,489.76,488.92,489.29,4413.0,489.11,489.76,488.92,489.29,4413.0
2021-01-07 15:50:00,489.56,490.75,489.48,490.72,10886.0,489.56,490.75,489.48,490.72,10886.0
2021-01-07 15:55:00,490.42,491.19,489.28,490.06,22184.0,490.42,491.19,489.28,490.06,22184.0
2021-01-08 09:30:00,492.9,496.64,492.9,496.64,1712.0,492.9,496.64,492.9,496.64,1712.0
2021-01-08 09:35:00,497.2,498.05,495.66,498.05,900.0,497.2,498.05,495.66,498.05,900.0
2021-01-08 09:40:00,498.04,498.04,498.0,498.0,200.0,498.04,498.04,498.0,498.0,200.0
2021-01-08 09:45:00,502.08,502.08,502.08,502.08,100.0,502.08,502.08,502.08,502.08,100.0
2021-01-08 09:50:00,500.22,500.83,500.22,500.82,400.0,500.22,500.83,500.22,500.82,400.0
2021-01-08 09:55:00,500.82,500.82,500.82,500.82,0.0,500.82,500.82,500.82,500.82,0.0
2021-01-08 10:00:00,500.63,504.58,500.63,503.85,818.0,500.63,504.58,500.63,503.85,818.0
2021-01-08 10:05:00,502.5,502.5,500.72,500.73,601.0,502.5,502.5,500.72,500.73,601.0
2021-01-08 10:10:00,499.37,501.45,498.92,500.37,900.0,499.37,501.45,498.92,500.37,900.0
2021-01-08 10:15:00,500.47,500.47,499.48,500.39,300.0,500.47,500.47,499.48,500.39,300.0
2021-01-08 10:20:00,500.29,500.29,497.77,497.78,300.0,500.29,500.29,497.77,497.78,300.0
2021-01-08 10:25:00,498.24,498.24,495.7,495.7,500.0,498.24,498.24,495.7,495.7,500.0
2021-01-08 10:30:00,496.45,498.99,496.45,498.14,2000.0,496.45,498.99,496.45,498.14,2000.0
2021-01-08 10:35:00,497.89,498.99,496.56,496.75,1900.0,497.89,498.99,496.56,496.75,1900.0
2021-01-08 10:40:00,497.49,498.07,497.32,498.06,700.0,497.49,498.07,497.32,498.06,700.0
2021-01-08 10:45:00,497.53,498.72,497.53,498.72,795.0,497.53,498.72,497.53,498.72,795.0
2021-01-08 10:50:00,497.87,497.87,497.68,497.68,400.0,497.87,497.87,497.68,497.68,400.0
2021-01-08 10:55:00,498.3,498.3,498.29,498.3,100.0,498.3,498.3,498.29,498.3,100.0
2021-01-08 11:00:00,497.93,498.89,497.43,498.87,2902.0,497.93,498.89,497.43,498.87,2902.0
2021-01-08 11:05:00,499.1,499.13,497.58,497.74,1300.0,499.1,499.13,497.58,497.74,1300.0
2021-01-08 11:10:00,496.36,496.89,496.31,496.69,800.0,496.36,496.89,496.31,496.69,800.0
2021-01-08 11:15:00,496.56,497.06,496.07,496.25,881.0,496.56,497.06,496.07,496.25,881.0
2021-01-08 11:20:00,496.42,496.42,496.22,496.31,300.0,496.42,496.42,496.22,496.31,300.0
2021-01-08 11:25:00,496.79,496.79,496.78,496.79,100.0,496.79,496.79,496.78,496.79,100.0
2021-01-08 11:30:00,496.71,497.47,496.27,497.47,600.0,496.71,497.47,496.27,497.47,600.0
2021-01-08 11:35:00,497.38,499.14,497.38,499.14,700.0,497.38,499.14,497.38,499.14,700.0
2021-01-08 11:40:00,499.22,500.41,499.22,500.41,900.0,499.22,500.41,499.22,500.41,900.0
2021-01-08 11:45:00,500.06,500.78,498.65,498.65,1882.0,500.06,500.78,498.65,498.65,1882.0
2021-01-08 11:50:00,498.65,498.65,498.65,498.65,0.0,498.65,498.65,498.65,498.65,0.0
2021-01-08 11:55:00,497.56,497.96,497.56,497.96,200.0,497.56,497.96,497.56,497.96,200.0
2021-01-08 12:00:00,498.37,498.37,497.64,497.64,602.0,498.37,498.37,497.64,497.64,602.0
2021-01-08 12:05:00,497.81,497.81,497.81,497.81,100.0,497.81,497.81,497.81,497.81,100.0
2021-01-08 12:10:00,498.12,498.5,498.07,498.5,600.0,498.12,498.5,498.07,498.5,600.0
2021-01-08 12:15:00,498.81,498.81,498.13,498.13,1322.0,498.81,498.81,498.13,498.13,1322.0
2021-01-08 12:20:00,497.05,497.05,497.05,497.05,216.0,497.05,497.05,497.05,497.05,216.0
2021-01-08 12:25:00,496.55,497.27,496.55,497.27,300.0,496.55,497.27,496.55,497.27,300.0
2021-01-08 12:30:00,496.56,497.04,496.56,497.04,200.0,496.56,497.04,496.56,497.04,200.0
2021-01-08 12:35:00,497.7,497.99,497.7,497.99,300.0,497.7,497.99,497.7,497.99,300.0
2021-01-08 12:40:00,497.44,497.44,497.21,497.22,200.0,497.44,497.44,497.21,497.22,200.0
2021-01-08 12:45:00,496.24,496.35,496.24,496.29,900.0,496.24,496.35,496.24,496.29,900.0
2021-01-08 12:50:00,496.15,496.43,495.96,496.34,1300.0,496.15,496.43,495.96,496.34,1300.0
2021-01-08 12:55:00,496.11,496.36,495.57,495.93,1800.0,496.11,496.36,495.57,495.93,1800.0
2021-01-08 13:00:00,495.16,495.38,495.16,495.38,300.0,495.16,495.38,495.16,495.38,300.0
2021-01-08 13:05:00,495.78,495.78,495.37,495.37,200.0,495.78,495.78,495.37,495.37,200.0
2021-01-08 13:10:00,495.19,495.31,494.74,495.31,500.0,495.19,495.31,494.74,495.31,500.0
2021-01-08 13:15:00,494.72,494.72,494.45,494.45,600.0,494.72,494.72,494.45,494.45,600.0
2021-01-08 13:20:00,494.0,494.0,492.62,492.63,1400.0,494.0,494.0,492.62,492.63,1400.0
2021-01-08 13:25:00,493.28,493.28,492.7,492.7,300.0,493.28,493.28,492.7,492.7,300.0
2021-01-08 13:30:00,493.25,493.62,493.25,493.35,541.0,493.25,493.62,493.25,493.35,541.0
2021-01-08 13:35:00,493.35,493.6,491.81,492.48,1949.0,493.35,493.6,491.81,492.48,1949.0
2021-01-08 13:40:00,491.46,491.46,491.17,491.17,200.0,491.46,491.46,491.17,491.17,200.0
2021-01-08 13:45:00,491.0,491.82,490.42,491.82,2300.0,491.0,491.82,490.42,491.82,2300.0
2021-01-08 13:50:00,491.83,492.09,491.82,492.09,900.0,491.83,492.09,491.82,492.09,900.0
2021-01-08 13:55:00,492.59,492.66,492.59,492.66,400.0,492.59,492.66,492.59,492.66,400.0
2021-01-08 14:00:00,493.29,493.44,493.14,493.14,492.0,493.29,493.44,493.14,493.14,492.0
2021-01-08 14:05:00,493.74,493.78,493.74,493.78,300.0,493.74,493.78,493.74,493.78,300.0
2021-01-08 14:10:00,495.21,495.99,495.21,495.99,400.0,495.21,495.99,495.21,495.99,400.0
2021-01-08 14:15:00,495.76,496.32,495.68,496.32,600.0,495.76,496.32,495.68,496.32,600.0
2021-01-08 14:20:00,495.72,495.88,495.59,495.88,700.0,495.72,495.88,495.59,495.88,700.0
2021-01-08 14:25:00,496.17,496.7,495.96,496.7,573.0,496.17,496.7,495.96,496.7,573.0
2021-01-08 14:30:00,497.33,497.33,496.91,496.91,300.0,497.33,497.33,496.91,496.91,300.0
2021-01-08 14:35:00,496.6,497.04,496.6,497.04,200.0,496.6,497.04,496.6,497.04,200.0
2021-01-08 14:40:00,496.59,496.59,495.54,495.54,500.0,496.59,496.59,495.54,495.54,500.0
2021-01-08 14:45:00,495.6,495.6,495.6,495.6,100.0,495.6,495.6,495.6,495.6,100.0
2021-01-08 14:50:00,497.04,497.04,496.78,496.78,200.0,497.04,497.04,496.78,496.78,200.0
2021-01-08 14:55:00,496.25,497.65,496.05,496.05,401.0,496.25,497.65,496.05,496.05,401.0
2021-01-08 15:00:00,495.61,495.61,495.55,495.55,200.0,495.61,495.61,495.55,495.55,200.0
2021-01-08 15:05:00,496.23,496.23,495.66,495.66,200.0,496.23,496.23,495.66,495.66,200.0
2021-01-08 15:10:00,496.4,496.5,496.4,496.5,200.0,496.4,496.5,496.4,496.5,200.0
2021-01-08 15:15:00,496.78,498.09,496.78,498.0,3601.0,496.78,498.09,496.78,498.0,3601.0
2021-01-08 15:20:00,498.0,499.46,498.0,498.0,1600.0,498.0,499.46,498.0,498.0,1600.0
2021-01-08 15:25:00,498.0,498.33,498.0,498.0,2627.0,498.0,498.33,498.0,498.0,2627.0
2021-01-08 15:30:00,498.22,498.22,496.98,497.79,12209.0,498.22,498.22,496.98,497.79,12209.0
2021-01-08 15:35:00,497.33,497.33,496.29,496.7,1200.0,497.33,497.33,496.29,496.7,1200.0
2021-01-08 15:40:00,496.98,497.47,495.4,495.4,2777.0,496.98,497.47,495.4,495.4,2777.0
2021-01-08 15:45:00,496.2,498.35,496.2,498.35,3408.0,496.2,498.35,496.2,498.35,3408.0
2021-01-08 15:50:00,497.81,500.28,497.79,500.23,5183.0,497.81,500.28,497.79,500.23,5183.0
2021-01-08 15:55:00,500.13,502.09,499.64,499.77,14220.0,500.13,502.09,499.64,499.77,14220.0
2021-01-11 09:30:00,495.18,497.47,494.15,495.0,2541.0,495.18,497.47,494.15,495.0,2541.0
2021-01-11 09:35:00,493.37,494.96,493.36,494.95,200.0,493.37,494.96,493.36,494.95,200.0
2021-01-11 09:40:00,495.0,497.69,495.0,497.69,200.0,495.0,497.69,495.0,497.69,200.0
2021-01-11 09:45:00,495.86,498.59,495.35,498.59,900.0,495.86,498.59,495.35,498.59,900.0
2021-01-11 09:50:00,495.84,498.7,495.84,498.7,900.0,495.84,498.7,495.84,498.7,900.0
2021-01-11 09:55:00,497.7,499.58,497.69,497.69,400.0,497.7,499.58,497.69,497.69,400.0
2021-01-11 10:00:00,498.13,498.13,498.13,498.13,100.0,498.13,498.13,498.13,498.13,100.0
2021-01-11 10:05:00,498.52,498.52,498.52,498.52,100.0,498.52,498.52,498.52,498.52,100.0
2021-01-11 10:10:00,497.94,498.95,497.94,498.1,300.0,497.94,498.95,497.94,498.1,300.0
2021-01-11 10:15:00,497.37,498.0,497.36,498.0,200.0,497.37,498.0,497.36,498.0,200.0
2021-01-11 10:20:00,496.8,496.8,496.8,496.8,100.0,496.8,496.8,496.8,496.8,100.0
2021-01-11 10:25:00,496.8,496.8,496.8,496.8,0.0,496.8,496.8,496.8,496.8,0.0
2021-01-11 10:30:00,496.8,499.14,496.8,499.14,300.0,496.8,499.14,496.8,499.14,300.0
2021-01-11 10:35:00,498.39,498.4,498.39,498.4,200.0,498.39,498.4,498.39,498.4,200.0
2021-01-11 10:40:00,498.4,498.4,498.4,498.4,0.0,498.4,498.4,498.4,498.4,0.0
2021-01-11 10:45:00,498.29,498.42,495.57,495.57,508.0,498.29,498.42,495.57,495.57,508.0
2021-01-11 10:50:00,497.11,497.73,497.11,497.73,400.0,497.11,497.73,497.11,497.73,400.0
2021-01-11 10:55:00,498.1,498.1,498.1,498.1,100.0,498.1,498.1,498.1,498.1,100.0
2021-01-11 11:00:00,498.1,498.1,498.1,498.1,0.0,498.1,498.1,498.1,498.1,0.0
2021-01-11 11:05:00,498.2,498.2,498.2,498.2,100.0,498.2,498.2,498.2,498.2,100.0
2021-01-11 11:10:00,495.64,495.64,495.31,495.31,200.0,495.64,495.64,495.31,495.31,200.0
2021-01-11 11:15:00,495.31,495.31,495.31,495.31,0.0,495.31,495.31,495.31,495.31,0.0
2021-01-11 11:20:00,495.15,495.36,494.7,494.7,404.0,495.15,495.36,494.7,494.7,404.0
2021-01-11 11:25:00,494.7,494.7,494.7,494.7,0.0,494.7,494.7,494.7,494.7,0.0
2021-01-11 11:30:00,494.7,494.7,494.7,494.7,0.0,494.7,494.7,494.7,494.7,0.0
2021-01-11 11:35:00,496.57,496.57,496.57,496.57,100.0,496.57,496.57,496.57,496.57,100.0
2021-01-11 11:40:00,496.7,496.79,496.7,496.79,200.0,496.7,496.79,496.7,496.79,200.0
2021-01-11 11:45:00,495.98,496.54,495.66,496.54,1391.0,495.98,496.54,495.66,496.54,1391.0
2021-01-11 11:50:00,496.14,496.14,496.1,496.1,200.0,496.14,496.14,496.1,496.1,200.0
2021-01-11 11:55:00,495.06,495.07,495.06,495.06,910.0,495.06,495.07,495.06,495.06,910.0
2021-01-11 12:00:00,495.44,495.44,495.43,495.44,200.0,495.44,495.44,495.43,495.44,200.0
2021-01-11 12:05:00,495.72,495.72,495.72,495.72,100.0,495.72,495.72,495.72,495.72,100.0
2021-01-11 12:10:00,496.17,496.17,495.31,495.31,200.0,496.17,496.17,495.31,495.31,200.0
2021-01-11 12:15:00,495.31,495.31,495.31,495.31,0.0,495.31,495.31,495.31,495.31,0.0
2021-01-11 12:20:00,495.31,495.31,495.31,495.31,0.0,495.31,495.31,495.31,495.31,0.0
2021-01-11 12:25:00,495.83,496.23,495.83,496.23,200.0,495.83,496.23,495.83,496.23,200.0
2021-01-11 12:30:00,496.36,496.36,496.3,496.32,300.0,496.36,496.36,496.3,496.32,300.0
2021-01-11 12:35:00,496.07,496.29,495.72,495.91,600.0,496.07,496.29,495.72,495.91,600.0
2021-01-11 12:40:00,495.91,495.91,495.91,495.91,0.0,495.91,495.91,495.91,495.91,0.0
2021-01-11 12:45:00,496.22,496.79,496.22,496.55,587.0,496.22,496.79,496.22,496.55,587.0
2021-01-11 12:50:00,496.28,496.81,496.28,496.81,600.0,496.28,496.81,496.28,496.81,600.0
2021-01-11 12:55:00,496.81,496.81,496.81,496.81,0.0,496.81,496.81,496.81,496.81,0.0
2021-01-11 13:00:00,496.81,496.81,496.81,496.81,0.0,496.81,496.81,496.81,496.81,0.0
2021-01-11 13:05:00,496.92,496.92,496.3,496.31,209.0,496.92,496.92,496.3,496.31,209.0
2021-01-11 13:10:00,496.71,496.71,496.71,496.71,100.0,496.71,496.71,496.71,496.71,100.0
2021-01-11 13:15:00,496.63,496.85,496.08,496.85,1957.0,496.63,496.85,496.08,496.85,1957.0
2021-01-11 13:20:00,496.11,496.11,496.11,496.11,150.0,496.11,496.11,496.11,496.11,150.0
2021-01-11 13:25:00,495.25,495.45,495.25,495.45,200.0,495.25,495.45,495.25,495.45,200.0
2021-01-11 13:30:00,495.45,495.45,495.45,495.45,0.0,495.45,495.45,495.45,495.45,0.0
2021-01-11 13:35:00,494.97,494.97,494.97,494.97,100.0,494.97,494.97,494.97,494.97,100.0
2021-01-11 13:40:00,494.97,494.97,494.97,494.97,0.0,494.97,494.97,494.97,494.97,0.0
2021-01-11 13:45:00,493.4,493.4,493.4,493.4,119.0,493.4,493.4,493.4,493.4,119.0
2021-01-11 13:50:00,492.92,493.36,492.92,493.36,650.0,492.92,493.36,492.92,493.36,650.0
2021-01-11 13:55:00,493.75,493.81,493.36,493.36,500.0,493.75,493.81,493.36,493.36,500.0
2021-01-11 14:00:00,493.14,493.14,491.9,491.9,600.0,493.14,493.14,491.9,491.9,600.0
2021-01-11 14:05:00,493.19,493.19,492.75,492.75,200.0,493.19,493.19,492.75,492.75,200.0
2021-01-11 14:10:00,492.96,493.33,492.96,493.33,300.0,492.96,493.33,492.96,493.33,300.0
2021-01-11 14:15:00,493.5,493.5,493.5,493.5,130.0,493.5,493.5,493.5,493.5,130.0
2021-01-11 14:20:00,492.61,493.45,492.55,492.55,400.0,492.61,493.45,492.55,492.55,400.0
2021-01-11 14:25:00,492.54,492.54,492.17,492.17,400.0,492.54,492.54,492.17,492.17,400.0
2021-01-11 14:30:00,492.41,492.41,492.4,492.4,200.0,492.41,492.41,492.4,492.4,200.0
2021-01-11 14:35:00,491.61,492.15,491.61,492.15,200.0,491.61,492.15,491.61,492.15,200.0
2021-01-11 14:40:00,492.15,493.6,492.15,493.55,5064.0,492.15,493.6,492.15,493.55,5064.0
2021-01-11 14:45:00,493.8,495.38,492.74,494.13,5121.0,493.8,495.38,492.74,494.13,5121.0
2021-01-11 14:50:00,493.33,493.33,493.09,493.09,200.0,493.33,493.33,493.09,493.09,200.0
2021-01-11 14:55:00,493.16,494.33,493.16,494.33,200.0,493.16,494.33,493.16,494.33,200.0
2021-01-11 15:00:00,493.92,493.92,493.92,493.92,100.0,493.92,493.92,493.92,493.92,100.0
2021-01-11 15:05:00,494.37,494.44,493.38,494.44,2055.0,494.37,494.44,493.38,494.44,2055.0
2021-01-11 15:10:00,494.56,495.32,494.51,494.63,1100.0,494.56,495.32,494.51,494.63,1100.0
2021-01-11 15:15:00,494.66,494.75,494.0,494.0,600.0,494.66,494.75,494.0,494.0,600.0
2021-01-11 15:20:00,494.58,494.92,494.12,494.92,900.0,494.58,494.92,494.12,494.92,900.0
2021-01-11 15:25:00,494.63,495.09,494.5,494.88,750.0,494.63,495.09,494.5,494.88,750.0
2021-01-11 15:30:00,495.06,495.06,494.7,495.01,400.0,495.06,495.06,494.7,495.01,400.0
2021-01-11 15:35:00,495.33,495.78,494.78,494.78,1000.0,495.33,495.78,494.78,494.78,1000.0
2021-01-11 15:40:00,495.33,495.33,494.98,495.09,556.0,495.33,495.33,494.98,495.09,556.0
2021-01-11 15:45:00,494.57,496.18,494.57,495.96,2520.0,494.57,496.18,494.57,495.96,2520.0
2021-01-11 15:50:00,495.96,497.12,495.85,495.85,2077.0,495.96,497.12,495.85,495.85,2077.0
2021-01-11 15:55:00,495.76,496.32,495.05,495.05,6871.0,495.76,496.32,495.05,495.05,6871.0
2021-01-12 09:30:00,494.85,495.44,494.82,494.83,1446.0,494.85,495.44,494.82,494.83,1446.0
2021-01-12 09:35:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 09:40:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 09:45:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 09:50:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 09:55:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 10:00:00,494.75,496.24,492.98,494.64,3556.0,494.75,496.24,492.98,494.64,3556.0
2021-01-12 10:05:00,494.83,494.87,494.55,494.55,300.0,494.83,494.87,494.55,494.55,300.0
2021-01-12 10:10:00,494.55,494.55,494.55,494.55,0.0,494.55,494.55,494.55,494.55,0.0
2021-01-12 10:15:00,494.06,494.06,494.06,494.06,120.0,494.06,494.06,494.06,494.06,120.0
2021-01-12 10:20:00,494.06,494.06,494.06,494.06,0.0,494.06,494.06,494.06,494.06,0.0
2021-01-12 10:25:00,495.86,497.03,494.91,494.93,800.0,495.86,497.03,494.91,494.93,800.0
2021-01-12 10:30:00,494.27,494.39,494.27,494.39,300.0,494.27,494.39,494.27,494.39,300.0
2021-01-12 10:35:00,494.25,494.45,494.24,494.45,300.0,494.25,494.45,494.24,494.45,300.0
2021-01-12 10:40:00,494.23,494.45,494.23,494.45,400.0,494.23,494.45,494.23,494.45,400.0
2021-01-12 10:45:00,493.92,495.0,492.54,494.45,6743.0,493.92,495.0,492.54,494.45,6743.0
2021-01-12 10:50:00,494.45,494.45,494.45,494.45,0.0,494.45,494.45,494.45,494.45,0.0
2021-01-12 10:55:00,492.0,492.46,492.0,492.0,500.0,492.0,492.46,492.0,492.0,500.0
2021-01-12 11:00:00,491.89,491.89,491.89,491.89,100.0,491.89,491.89,491.89,491.89,100.0
2021-01-12 11:05:00,491.89,491.89,491.89,491.89,0.0,491.89,491.89,491.89,491.89,0.0
2021-01-12 11:10:00,492.05,492.06,492.0,492.0,503.0,492.05,492.06,492.0,492.0,503.0
2021-01-12 11:15:00,492.0,492.0,492.0,492.0,0.0,492.0,492.0,492.0,492.0,0.0
2021-01-12 11:20:00,491.51,491.73,491.51,491.73,200.0,491.51,491.73,491.51,491.73,200.0
2021-01-12 11:25:00,491.95,491.95,491.95,491.95,100.0,491.95,491.95,491.95,491.95,100.0
2021-01-12 11:30:00,490.67,492.38,490.66,492.33,1000.0,490.67,492.38,490.66,492.33,1000.0
2021-01-12 11:35:00,492.45,492.45,491.24,491.24,400.0,492.45,492.45,491.24,491.24,400.0
2021-01-12 11:40:00,490.51,490.51,490.5,490.5,200.0,490.51,490.51,490.5,490.5,200.0
2021-01-12 11:45:00,490.13,490.13,489.87,489.87,200.0,490.13,490.13,489.87,489.87,200.0
2021-01-12 11:50:00,489.87,489.87,489.87,489.87,0.0,489.87,489.87,489.87,489.87,0.0
2021-01-12 11:55:00,489.99,490.52,489.99,490.52,200.0,489.99,490.52,489.99,490.52,200.0
2021-01-12 12:00:00,490.68,490.78,489.95,489.95,300.0,490.68,490.78,489.95,489.95,300.0
2021-01-12 12:05:00,489.27,489.27,488.25,488.26,600.0,489.27,489.27,488.25,488.26,600.0
2021-01-12 12:10:00,488.26,488.26,488.26,488.26,0.0,488.26,488.26,488.26,488.26,0.0
2021-01-12 12:15:00,487.51,487.51,487.51,487.51,200.0,487.51,487.51,487.51,487.51,200.0
2021-01-12 12:20:00,487.78,487.78,487.78,487.78,100.0,487.78,487.78,487.78,487.78,100.0
2021-01-12 12:25:00,488.4,488.4,488.32,488.4,300.0,488.4,488.4,488.32,488.4,300.0
2021-01-12 12:30:00,489.0,489.1,488.25,488.25,1300.0,489.0,489.1,488.25,488.25,1300.0
2021-01-12 12:35:00,488.25,488.25,488.25,488.25,0.0,488.25,488.25,488.25,488.25,0.0
2021-01-12 12:40:00,488.73,488.73,488.39,488.39,300.0,488.73,488.73,488.39,488.39,300.0
2021-01-12 12:45:00,488.12,488.12,488.08,488.08,700.0,488.12,488.12,488.08,488.08,700.0
2021-01-12 12:50:00,488.15,488.25,487.98,488.25,400.0,488.15,488.25,487.98,488.25,400.0
2021-01-12 12:55:00,488.5,488.71,488.5,488.61,300.0,488.5,488.71,488.5,488.61,300.0
2021-01-12 13:00:00,489.08,489.08,489.07,489.08,100.0,489.08,489.08,489.07,489.08,100.0
2021-01-12 13:05:00,489.48,489.53,489.05,489.06,502.0,489.48,489.53,489.05,489.06,502.0
2021-01-12 13:10:00,488.6,490.29,488.6,490.04,4593.0,488.6,490.29,488.6,490.04,4593.0
2021-01-12 13:15:00,489.62,489.63,489.58,489.58,300.0,489.62,489.63,489.58,489.58,300.0
2021-01-12 13:20:00,489.93,490.58,489.17,489.17,961.0,489.93,490.58,489.17,489.17,961.0
2021-01-12 13:25:00,489.17,489.17,489.17,489.17,0.0,489.17,489.17,489.17,489.17,0.0
2021-01-12 13:30:00,490.78,491.62,490.46,491.62,1100.0,490.78,491.62,490.46,491.62,1100.0
2021-01-12 13:35:00,490.69,491.32,490.64,491.31,637.0,490.69,491.32,490.64,491.31,637.0
2021-01-12 13:40:00,490.78,491.12,490.74,491.12,300.0,490.78,491.12,490.74,491.12,300.0
2021-01-12 13:45:00,491.12,491.12,491.12,491.12,0.0,491.12,491.12,491.12,491.12,0.0
2021-01-12 13:50:00,491.04,492.27,491.04,492.19,2000.0,491.04,492.27,491.04,492.19,2000.0
2021-01-12 13:55:00,492.19,492.86,492.19,492.86,401.0,492.19,492.86,492.19,492.86,401.0
2021-01-12 14:00:00,493.07,493.07,492.77,492.77,200.0,493.07,493.07,492.77,492.77,200.0
2021-01-12 14:05:00,492.51,492.51,492.51,492.51,100.0,492.51,492.51,492.51,492.51,100.0
2021-01-12 14:10:00,492.55,492.55,492.0,492.0,300.0,492.55,492.55,492.0,492.0,300.0
2021-01-12 14:15:00,492.0,492.0,492.0,492.0,100.0,492.0,492.0,492.0,492.0,100.0
2021-01-12 14:20:00,492.0,492.21,492.0,492.0,600.0,492.0,492.21,492.0,492.0,600.0
2021-01-12 14:25:00,492.43,492.43,492.43,492.43,100.0,492.43,492.43,492.43,492.43,100.0
2021-01-12 14:30:00,493.08,493.87,492.74,493.54,400.0,493.08,493.87,492.74,493.54,400.0
2021-01-12 14:35:00,493.46,493.53,491.99,491.99,503.0,493.46,493.53,491.99,491.99,503.0
2021-01-12 14:40:00,493.11,493.11,493.11,493.11,100.0,493.11,493.11,493.11,493.11,100.0
2021-01-12 14:45:00,492.26,492.67,492.0,492.4,700.0,492.26,492.67,492.0,492.4,700.0
2021-01-12 14:50:00,492.32,492.4,492.32,492.4,200.0,492.32,492.4,492.32,492.4,200.0
2021-01-12 14:55:00,492.45,492.8,492.26,492.6,500.0,492.45,492.8,492.26,492.6,500.0
2021-01-12 15:00:00,492.5,493.03,492.17,492.89,1201.0,492.5,493.03,492.17,492.89,1201.0
2021-01-12 15:05:00,492.57,492.61,492.0,492.0,700.0,492.57,492.61,492.0,492.0,700.0
2021-01-12 15:10:00,492.0,492.35,491.98,492.05,1000.0,492.0,492.35,491.98,492.05,1000.0
2021-01-12 15:15:00,492.31,492.76,492.02,492.38,600.0,492.31,492.76,492.02,492.38,600.0
2021-01-12 15:20:00,492.55,492.55,492.0,492.0,400.0,492.55,492.55,492.0,492.0,400.0
2021-01-12 15:25:00,492.0,492.0,492.0,492.0,0.0,492.0,492.0,492.0,492.0,0.0
2021-01-12 15:30:00,492.69,492.69,491.96,491.99,730.0,492.69,492.69,491.96,491.99,730.0
2021-01-12 15:35:00,491.94,492.43,490.73,490.73,1200.0,491.94,492.43,490.73,490.73,1200.0
2021-01-12 15:40:00,490.87,491.34,490.02,490.02,2435.0,490.87,491.34,490.02,490.02,2435.0
2021-01-12 15:45:00,490.16,493.73,487.87,493.73,12795.0,490.16,493.73,487.87,493.73,12795.0
2021-01-12 15:50:00,492.0,493.09,491.76,492.63,14711.0,492.0,493.09,491.76,492.63,14711.0
2021-01-12 15:55:00,492.07,492.55,491.38,492.28,11177.0,492.07,492.55,491.38,492.28,11177.0
2021-01-13 09:30:00,492.43,492.43,491.08,491.14,1488.0,492.43,492.43,491.08,491.14,1488.0
2021-01-13 09:35:00,495.36,495.36,491.11,494.99,300.0,495.36,495.36,491.11,494.99,300.0
2021-01-13 09:40:00,491.61,491.61,491.61,491.61,100.0,491.61,491.61,491.61,491.61,100.0
2021-01-13 09:45:00,492.7,492.7,490.26,490.31,400.0,492.7,492.7,490.26,490.31,400.0
2021-01-13 09:50:00,490.46,490.46,488.78,488.78,300.0,490.46,490.46,488.78,488.78,300.0
2021-01-13 09:55:00,489.32,489.59,489.32,489.59,783.0,489.32,489.59,489.32,489.59,783.0
2021-01-13 10:00:00,488.06,489.76,486.87,487.98,600.0,488.06,489.76,486.87,487.98,600.0
2021-01-13 10:05:00,485.85,487.78,485.85,487.78,733.0,485.85,487.78,485.85,487.78,733.0
2021-01-13 10:10:00,488.47,488.47,488.47,488.47,100.0,488.47,488.47,488.47,488.47,100.0
2021-01-13 10:15:00,487.29,487.29,487.29,487.29,100.0,487.29,487.29,487.29,487.29,100.0
2021-01-13 10:20:00,488.45,490.24,488.45,488.84,300.0,488.45,490.24,488.45,488.84,300.0
2021-01-13 10:25:00,488.73,488.74,487.76,487.76,434.0,488.73,488.74,487.76,487.76,434.0
2021-01-13 10:30:00,488.72,489.14,488.47,489.14,300.0,488.72,489.14,488.47,489.14,300.0
2021-01-13 10:35:00,488.53,488.53,488.53,488.53,100.0,488.53,488.53,488.53,488.53,100.0
2021-01-13 10:40:00,487.68,487.68,487.68,487.68,100.0,487.68,487.68,487.68,487.68,100.0
2021-01-13 10:45:00,487.68,487.68,487.68,487.68,0.0,487.68,487.68,487.68,487.68,0.0
2021-01-13 10:50:00,488.58,488.6,488.57,488.6,500.0,488.58,488.6,488.57,488.6,500.0
2021-01-13 10:55:00,488.6,488.6,488.6,488.6,0.0,488.6,488.6,488.6,488.6,0.0
2021-01-13 11:00:00,489.44,489.44,489.44,489.44,100.0,489.44,489.44,489.44,489.44,100.0
2021-01-13 11:05:00,489.44,489.44,489.44,489.44,0.0,489.44,489.44,489.44,489.44,0.0
2021-01-13 11:10:00,489.29,489.29,488.88,488.88,500.0,489.29,489.29,488.88,488.88,500.0
2021-01-13 11:15:00,488.68,489.55,488.68,488.9,400.0,488.68,489.55,488.68,488.9,400.0
2021-01-13 11:20:00,488.98,488.98,488.98,488.98,100.0,488.98,488.98,488.98,488.98,100.0
2021-01-13 11:25:00,489.72,490.49,489.72,490.49,300.0,489.72,490.49,489.72,490.49,300.0
2021-01-13 11:30:00,490.16,490.16,489.53,489.53,200.0,490.16,490.16,489.53,489.53,200.0
2021-01-13 11:35:00,489.53,489.53,489.53,489.53,0.0,489.53,489.53,489.53,489.53,0.0
2021-01-13 11:40:00,490.65,490.81,490.28,490.28,696.0,490.65,490.81,490.28,490.28,696.0
2021-01-13 11:45:00,490.28,490.28,490.28,490.28,0.0,490.28,490.28,490.28,490.28,0.0
2021-01-13 11:50:00,489.35,489.35,489.3,489.3,201.0,489.35,489.35,489.3,489.3,201.0
2021-01-13 11:55:00,490.35,490.67,490.28,490.67,700.0,490.35,490.67,490.28,490.67,700.0
2021-01-13 12:00:00,490.53,490.78,490.36,490.78,400.0,490.53,490.78,490.36,490.78,400.0
2021-01-13 12:05:00,491.21,491.24,491.21,491.24,200.0,491.21,491.24,491.21,491.24,200.0
2021-01-13 12:10:00,491.24,491.24,491.24,491.24,0.0,491.24,491.24,491.24,491.24,0.0
2021-01-13 12:15:00,491.11,491.11,491.11,491.11,100.0,491.11,491.11,491.11,491.11,100.0
2021-01-13 12:20:00,491.11,491.11,491.11,491.11,0.0,491.11,491.11,491.11,491.11,0.0
2021-01-13 12:25:00,491.32,491.32,491.32,491.32,100.0,491.32,491.32,491.32,491.32,100.0
2021-01-13 12:30:00,490.83,490.84,490.83,490.83,109.0,490.83,490.84,490.83,490.83,109.0
2021-01-13 12:35:00,489.66,491.0,489.65,490.53,1418.0,489.66,491.0,489.65,490.53,1418.0
2021-01-13 12:40:00,490.69,491.0,490.64,490.99,551.0,490.69,491.0,490.64,490.99,551.0
2021-01-13 12:45:00,490.99,490.99,490.99,490.99,0.0,490.99,490.99,490.99,490.99,0.0
2021-01-13 12:50:00,491.24,491.31,491.01,491.02,400.0,491.24,491.31,491.01,491.02,400.0
2021-01-13 12:55:00,491.32,491.32,491.32,491.32,100.0,491.32,491.32,491.32,491.32,100.0
2021-01-13 13:00:00,491.16,491.16,491.16,491.16,100.0,491.16,491.16,491.16,491.16,100.0
2021-01-13 13:05:00,491.3,491.3,490.7,490.7,350.0,491.3,491.3,490.7,490.7,350.0
2021-01-13 13:10:00,491.33,491.33,491.33,491.33,100.0,491.33,491.33,491.33,491.33,100.0
2021-01-13 13:15:00,490.88,491.19,490.88,491.19,200.0,490.88,491.19,490.88,491.19,200.0
2021-01-13 13:20:00,490.66,490.66,490.66,490.66,100.0,490.66,490.66,490.66,490.66,100.0
2021-01-13 13:25:00,490.89,491.22,490.75,491.22,400.0,490.89,491.22,490.75,491.22,400.0
2021-01-13 13:30:00,491.35,491.35,491.35,491.35,100.0,491.35,491.35,491.35,491.35,100.0
2021-01-13 13:35:00,492.06,492.06,491.23,491.71,300.0,492.06,492.06,491.23,491.71,300.0
2021-01-13 13:40:00,490.96,491.15,490.75,491.03,500.0,490.96,491.15,490.75,491.03,500.0
2021-01-13 13:45:00,491.01,491.01,491.01,491.01,100.0,491.01,491.01,491.01,491.01,100.0
2021-01-13 13:50:00,491.02,491.37,491.02,491.18,400.0,491.02,491.37,491.02,491.18,400.0
2021-01-13 13:55:00,490.36,490.61,490.3,490.3,400.0,490.36,490.61,490.3,490.3,400.0
2021-01-13 14:00:00,490.82,491.11,489.67,491.11,600.0,490.82,491.11,489.67,491.11,600.0
2021-01-13 14:05:00,491.18,491.18,491.18,491.18,100.0,491.18,491.18,491.18,491.18,100.0
2021-01-13 14:10:00,490.64,491.49,490.64,491.36,513.0,490.64,491.49,490.64,491.36,513.0
2021-01-13 14:15:00,491.84,491.84,491.84,491.84,100.0,491.84,491.84,491.84,491.84,100.0
2021-01-13 14:20:00,491.32,492.09,491.32,492.09,500.0,491.32,492.09,491.32,492.09,500.0
2021-01-13 14:25:00,492.09,492.09,492.09,492.09,0.0,492.09,492.09,492.09,492.09,0.0
2021-01-13 14:30:00,491.95,491.95,491.94,491.95,100.0,491.95,491.95,491.94,491.95,100.0
2021-01-13 14:35:00,492.37,492.37,492.37,492.37,100.0,492.37,492.37,492.37,492.37,100.0
2021-01-13 14:40:00,492.55,492.55,491.71,491.71,200.0,492.55,492.55,491.71,491.71,200.0
2021-01-13 14:45:00,491.87,492.34,491.86,492.34,200.0,491.87,492.34,491.86,492.34,200.0
2021-01-13 14:50:00,491.19,491.73,491.19,491.34,300.0,491.19,491.73,491.19,491.34,300.0
2021-01-13 14:55:00,491.0,491.7,491.0,491.34,803.0,491.0,491.7,491.0,491.34,803.0
2021-01-13 15:00:00,491.34,491.34,491.34,491.34,0.0,491.34,491.34,491.34,491.34,0.0
2021-01-13 15:05:00,490.72,490.72,490.72,490.72,117.0,490.72,490.72,490.72,490.72,117.0
2021-01-13 15:10:00,490.52,490.52,490.51,490.52,100.0,490.52,490.52,490.51,490.52,100.0
2021-01-13 15:15:00,490.52,490.52,490.52,490.52,0.0,490.52,490.52,490.52,490.52,0.0
2021-01-13 15:20:00,490.13,490.38,489.68,490.13,500.0,490.13,490.38,489.68,490.13,500.0
2021-01-13 15:25:00,489.49,489.77,489.22,489.45,400.0,489.49,489.77,489.22,489.45,400.0
2021-01-13 15:30:00,488.93,489.89,488.8,489.89,1202.0,488.93,489.89,488.8,489.89,1202.0
2021-01-13 15:35:00,489.72,490.11,489.72,490.07,700.0,489.72,490.11,489.72,490.07,700.0
2021-01-13 15:40:00,490.11,490.24,490.06,490.06,600.0,490.11,490.24,490.06,490.06,600.0
2021-01-13 15:45:00,490.03,493.93,490.02,493.93,900.0,490.03,493.93,490.02,493.93,900.0
2021-01-13 15:50:00,490.27,490.29,489.34,489.65,1725.0,490.27,490.29,489.34,489.65,1725.0
2021-01-13 15:55:00,489.97,490.07,488.78,488.78,5430.0,489.97,490.07,488.78,488.78,5430.0
2021-01-14 09:30:00,490.11,496.06,488.85,496.06,3393.0,490.11,496.06,488.85,496.06,3393.0
2021-01-14 09:35:00,493.93,494.23,493.92,494.23,300.0,493.93,494.23,493.92,494.23,300.0
2021-01-14 09:40:00,491.72,493.97,491.71,492.88,600.0,491.72,493.97,491.71,492.88,600.0
2021-01-14 09:45:00,490.28,490.29,490.28,490.28,225.0,490.28,490.29,490.28,490.28,225.0
2021-01-14 09:50:00,494.55,494.55,494.55,494.55,100.0,494.55,494.55,494.55,494.55,100.0
2021-01-14 09:55:00,492.93,493.85,492.75,493.85,500.0,492.93,493.85,492.75,493.85,500.0
2021-01-14 10:00:00,492.68,492.68,492.67,492.68,108.0,492.68,492.68,492.67,492.68,108.0
2021-01-14 10:05:00,493.15,493.15,491.17,491.17,800.0,493.15,493.15,491.17,491.17,800.0
2021-01-14 10:10:00,491.8,492.18,491.8,492.18,200.0,491.8,492.18,491.8,492.18,200.0
2021-01-14 10:15:00,491.88,491.88,491.88,491.88,200.0,491.88,491.88,491.88,491.88,200.0
2021-01-14 10:20:00,491.88,491.88,491.88,491.88,0.0,491.88,491.88,491.88,491.88,0.0
2021-01-14 10:25:00,492.64,493.04,492.64,493.04,200.0,492.64,493.04,492.64,493.04,200.0
2021-01-14 10:30:00,493.0,493.0,493.0,493.0,1252.0,493.0,493.0,493.0,493.0,1252.0
2021-01-14 10:35:00,491.6,492.54,491.6,492.54,300.0,491.6,492.54,491.6,492.54,300.0
2021-01-14 10:40:00,492.54,492.54,492.54,492.54,0.0,492.54,492.54,492.54,492.54,0.0
2021-01-14 10:45:00,493.11,493.81,492.9,493.06,800.0,493.11,493.81,492.9,493.06,800.0
2021-01-14 10:50:00,493.06,493.06,493.06,493.06,0.0,493.06,493.06,493.06,493.06,0.0
2021-01-14 10:55:00,491.96,491.96,490.95,491.28,579.0,491.96,491.96,490.95,491.28,579.0
2021-01-14 11:00:00,491.18,491.18,491.18,491.18,100.0,491.18,491.18,491.18,491.18,100.0
2021-01-14 11:05:00,491.18,491.18,491.18,491.18,0.0,491.18,491.18,491.18,491.18,0.0
2021-01-14 11:10:00,490.23,490.23,489.74,489.74,200.0,490.23,490.23,489.74,489.74,200.0
2021-01-14 11:15:00,490.48,490.48,489.8,489.8,200.0,490.48,490.48,489.8,489.8,200.0
2021-01-14 11:20:00,488.52,489.44,488.52,488.86,500.0,488.52,489.44,488.52,488.86,500.0
2021-01-14 11:25:00,488.22,488.31,487.8,487.8,900.0,488.22,488.31,487.8,487.8,900.0
2021-01-14 11:30:00,487.98,487.98,487.34,487.34,300.0,487.98,487.98,487.34,487.34,300.0
2021-01-14 11:35:00,487.83,488.58,487.05,487.05,730.0,487.83,488.58,487.05,487.05,730.0
2021-01-14 11:40:00,487.14,487.96,487.05,487.96,300.0,487.14,487.96,487.05,487.96,300.0
2021-01-14 11:45:00,487.96,487.96,487.96,487.96,0.0,487.96,487.96,487.96,487.96,0.0
2021-01-14 11:50:00,487.99,488.0,487.78,488.0,400.0,487.99,488.0,487.78,488.0,400.0
2021-01-14 11:55:00,487.96,488.84,487.95,487.96,325.0,487.96,488.84,487.95,487.96,325.0
2021-01-14 12:00:00,488.23,488.23,487.93,488.14,347.0,488.23,488.23,487.93,488.14,347.0
2021-01-14 12:05:00,487.2,487.2,487.05,487.05,200.0,487.2,487.2,487.05,487.05,200.0
2021-01-14 12:10:00,486.06,486.06,485.87,485.87,269.0,486.06,486.06,485.87,485.87,269.0
2021-01-14 12:15:00,486.32,486.32,485.71,485.71,400.0,486.32,486.32,485.71,485.71,400.0
2021-01-14 12:20:00,486.14,486.22,486.14,486.22,200.0,486.14,486.22,486.14,486.22,200.0
2021-01-14 12:25:00,486.22,486.22,486.22,486.22,100.0,486.22,486.22,486.22,486.22,100.0
2021-01-14 12:30:00,487.36,488.14,487.36,487.37,400.0,487.36,488.14,487.36,487.37,400.0
2021-01-14 12:35:00,487.37,487.37,487.37,487.37,0.0,487.37,487.37,487.37,487.37,0.0
2021-01-14 12:40:00,486.86,486.86,485.54,485.79,601.0,486.86,486.86,485.54,485.79,601.0
2021-01-14 12:45:00,485.39,485.76,485.39,485.76,300.0,485.39,485.76,485.39,485.76,300.0
2021-01-14 12:50:00,485.76,485.76,485.76,485.76,0.0,485.76,485.76,485.76,485.76,0.0
2021-01-14 12:55:00,485.46,485.46,485.46,485.46,100.0,485.46,485.46,485.46,485.46,100.0
2021-01-14 13:00:00,485.84,485.84,485.84,485.84,100.0,485.84,485.84,485.84,485.84,100.0
2021-01-14 13:05:00,485.64,485.72,485.64,485.72,200.0,485.64,485.72,485.64,485.72,200.0
2021-01-14 13:10:00,485.0,485.07,485.0,485.04,500.0,485.0,485.07,485.0,485.04,500.0
2021-01-14 13:15:00,485.04,485.04,485.04,485.04,0.0,485.04,485.04,485.04,485.04,0.0
2021-01-14 13:20:00,484.78,485.16,484.77,484.97,400.0,484.78,485.16,484.77,484.97,400.0
2021-01-14 13:25:00,484.76,484.76,484.76,484.76,100.0,484.76,484.76,484.76,484.76,100.0
2021-01-14 13:30:00,484.76,484.76,484.76,484.76,0.0,484.76,484.76,484.76,484.76,0.0
2021-01-14 13:35:00,484.89,484.9,484.85,484.86,242.0,484.89,484.9,484.85,484.86,242.0
2021-01-14 13:40:00,485.0,485.78,484.78,485.78,1200.0,485.0,485.78,484.78,485.78,1200.0
2021-01-14 13:45:00,485.39,485.39,485.37,485.38,200.0,485.39,485.39,485.37,485.38,200.0
2021-01-14 13:50:00,486.2,486.2,486.2,486.2,100.0,486.2,486.2,486.2,486.2,100.0
2021-01-14 13:55:00,486.02,486.25,486.02,486.25,300.0,486.02,486.25,486.02,486.25,300.0
2021-01-14 14:00:00,486.42,486.42,485.97,485.98,200.0,486.42,486.42,485.97,485.98,200.0
2021-01-14 14:05:00,486.36,486.42,486.35,486.42,400.0,486.36,486.42,486.35,486.42,400.0
2021-01-14 14:10:00,486.49,486.63,485.86,485.86,300.0,486.49,486.63,485.86,485.86,300.0
2021-01-14 14:15:00,486.43,486.81,486.43,486.81,200.0,486.43,486.81,486.43,486.81,200.0
2021-01-14 14:20:00,486.81,486.81,486.81,486.81,100.0,486.81,486.81,486.81,486.81,100.0
2021-01-14 14:25:00,485.97,486.63,485.74,486.12,404.0,485.97,486.63,485.74,486.12,404.0
2021-01-14 14:30:00,485.71,486.66,485.71,486.66,200.0,485.71,486.66,485.71,486.66,200.0
2021-01-14 14:35:00,486.66,486.66,486.66,486.66,0.0,486.66,486.66,486.66,486.66,0.0
2021-01-14 14:40:00,486.65,486.65,486.24,486.24,200.0,486.65,486.65,486.24,486.24,200.0
2021-01-14 14:45:00,485.12,485.12,485.11,485.12,225.0,485.12,485.12,485.11,485.12,225.0
2021-01-14 14:50:00,485.81,486.39,485.81,486.39,200.0,485.81,486.39,485.81,486.39,200.0
2021-01-14 14:55:00,486.12,486.12,485.8,485.8,200.0,486.12,486.12,485.8,485.8,200.0
2021-01-14 15:00:00,485.42,485.71,485.12,485.12,1016.0,485.42,485.71,485.12,485.12,1016.0
2021-01-14 15:05:00,484.58,484.58,484.01,484.01,400.0,484.58,484.58,484.01,484.01,400.0
2021-01-14 15:10:00,484.27,484.6,484.17,484.17,516.0,484.27,484.6,484.17,484.17,516.0
2021-01-14 15:15:00,482.78,482.78,482.78,482.78,100.0,482.78,482.78,482.78,482.78,100.0
2021-01-14 15:20:00,483.37,483.38,482.39,482.39,300.0,483.37,483.38,482.39,482.39,300.0
2021-01-14 15:25:00,482.21,482.48,482.19,482.48,400.0,482.21,482.48,482.19,482.48,400.0
2021-01-14 15:30:00,483.16,484.35,483.16,484.35,1000.0,483.16,484.35,483.16,484.35,1000.0
2021-01-14 15:35:00,483.93,484.0,483.47,483.94,747.0,483.93,484.0,483.47,483.94,747.0
2021-01-14 15:40:00,484.08,484.08,483.59,483.67,400.0,484.08,484.08,483.59,483.67,400.0
2021-01-14 15:45:00,484.3,484.3,482.88,483.46,1541.0,484.3,484.3,482.88,483.46,1541.0
2021-01-14 15:50:00,483.18,483.19,480.68,481.33,1828.0,483.18,483.19,480.68,481.33,1828.0
2021-01-14 15:55:00,481.02,481.87,480.56,481.73,4558.0,481.02,481.87,480.56,481.73,4558.0
2021-01-15 09:30:00,480.0,480.0,476.21,477.57,1738.0,480.0,480.0,476.21,477.57,1738.0
2021-01-15 09:35:00,476.62,476.62,472.48,475.03,1700.0,476.62,476.62,472.48,475.03,1700.0
2021-01-15 09:40:00,474.93,475.76,473.72,473.72,600.0,474.93,475.76,473.72,473.72,600.0
2021-01-15 09:45:00,475.28,475.28,473.8,473.8,416.0,475.28,475.28,473.8,473.8,416.0
2021-01-15 09:50:00,475.45,476.24,474.9,476.06,800.0,475.45,476.24,474.9,476.06,800.0
2021-01-15 09:55:00,475.01,476.19,475.01,476.19,700.0,475.01,476.19,475.01,476.19,700.0
2021-01-15 10:00:00,475.21,476.58,473.19,474.93,1532.0,475.21,476.58,473.19,474.93,1532.0
2021-01-15 10:05:00,474.75,474.75,473.91,473.92,300.0,474.75,474.75,473.91,473.92,300.0
2021-01-15 10:10:00,473.0,474.02,472.08,474.02,800.0,473.0,474.02,472.08,474.02,800.0
2021-01-15 10:15:00,473.16,474.29,471.32,471.98,1412.0,473.16,474.29,471.32,471.98,1412.0
2021-01-15 10:20:00,470.51,471.3,470.51,471.3,1600.0,470.51,471.3,470.51,471.3,1600.0
2021-01-15 10:25:00,471.36,471.99,471.36,471.99,418.0,471.36,471.99,471.36,471.99,418.0
2021-01-15 10:30:00,471.82,473.0,470.8,472.53,701.0,471.82,473.0,470.8,472.53,701.0
2021-01-15 10:35:00,472.07,473.46,471.57,473.46,714.0,472.07,473.46,471.57,473.46,714.0
2021-01-15 10:40:00,473.15,473.15,472.51,472.98,600.0,473.15,473.15,472.51,472.98,600.0
2021-01-15 10:45:00,473.38,473.38,471.64,472.08,2270.0,473.38,473.38,471.64,472.08,2270.0
2021-01-15 10:50:00,472.54,472.86,472.14,472.19,800.0,472.54,472.86,472.14,472.19,800.0
2021-01-15 10:55:00,471.77,471.98,471.55,471.55,727.0,471.77,471.98,471.55,471.55,727.0
2021-01-15 11:00:00,471.0,471.0,470.12,470.39,781.0,471.0,471.0,470.12,470.39,781.0
2021-01-15 11:05:00,471.07,471.07,467.82,468.39,2027.0,471.07,471.07,467.82,468.39,2027.0
2021-01-15 11:10:00,468.99,471.48,468.6,471.29,10145.0,468.99,471.48,468.6,471.29,10145.0
2021-01-15 11:15:00,471.5,473.21,471.44,473.05,7000.0,471.5,473.21,471.44,473.05,7000.0
2021-01-15 11:20:00,472.75,473.4,472.75,473.17,4220.0,472.75,473.4,472.75,473.17,4220.0
2021-01-15 11:25:00,473.68,474.06,473.27,473.92,4001.0,473.68,474.06,473.27,473.92,4001.0
2021-01-15 11:30:00,474.09,474.09,474.09,474.09,100.0,474.09,474.09,474.09,474.09,100.0
2021-01-15 11:35:00,473.85,474.52,473.77,474.14,800.0,473.85,474.52,473.77,474.14,800.0
2021-01-15 11:40:00,474.06,475.24,474.02,475.24,1100.0,474.06,475.24,474.02,475.24,1100.0
2021-01-15 11:45:00,475.26,475.26,474.65,474.66,400.0,475.26,475.26,474.65,474.66,400.0
2021-01-15 11:50:00,474.13,474.13,474.08,474.08,329.0,474.13,474.13,474.08,474.08,329.0
2021-01-15 11:55:00,474.08,474.08,474.08,474.08,0.0,474.08,474.08,474.08,474.08,0.0
2021-01-15 12:00:00,474.37,474.87,474.36,474.87,500.0,474.37,474.87,474.36,474.87,500.0
2021-01-15 12:05:00,474.72,476.51,473.06,476.08,6666.0,474.72,476.51,473.06,476.08,6666.0
2021-01-15 12:10:00,476.08,480.66,476.07,480.66,5497.0,476.08,480.66,476.07,480.66,5497.0
2021-01-15 12:15:00,480.93,481.64,480.12,480.89,1000.0,480.93,481.64,480.12,480.89,1000.0
2021-01-15 12:20:00,480.76,481.09,480.21,481.09,1100.0,480.76,481.09,480.21,481.09,1100.0
2021-01-15 12:25:00,480.72,480.72,478.91,478.92,514.0,480.72,480.72,478.91,478.92,514.0
2021-01-15 12:30:00,479.16,479.29,479.16,479.25,300.0,479.16,479.29,479.16,479.25,300.0
2021-01-15 12:35:00,479.64,480.94,479.64,480.14,1300.0,479.64,480.94,479.64,480.14,1300.0
2021-01-15 12:40:00,480.97,481.78,480.92,480.92,1170.0,480.97,481.78,480.92,480.92,1170.0
2021-01-15 12:45:00,481.0,481.0,480.9,481.0,930.0,481.0,481.0,480.9,481.0,930.0
2021-01-15 12:50:00,481.0,481.0,480.61,481.0,500.0,481.0,481.0,480.61,481.0,500.0
2021-01-15 12:55:00,480.67,481.73,480.67,481.5,1125.0,480.67,481.73,480.67,481.5,1125.0
2021-01-15 13:00:00,481.0,481.0,481.0,481.0,200.0,481.0,481.0,481.0,481.0,200.0
2021-01-15 13:05:00,481.0,481.44,481.0,481.44,200.0,481.0,481.44,481.0,481.44,200.0
2021-01-15 13:10:00,481.52,481.52,481.52,481.52,100.0,481.52,481.52,481.52,481.52,100.0
2021-01-15 13:15:00,482.01,482.01,482.01,482.01,100.0,482.01,482.01,482.01,482.01,100.0
2021-01-15 13:20:00,482.83,482.91,482.29,482.42,600.0,482.83,482.91,482.29,482.42,600.0
2021-01-15 13:25:00,482.26,482.26,482.22,482.23,523.0,482.26,482.26,482.22,482.23,523.0
2021-01-15 13:30:00,481.79,481.79,481.79,481.79,139.0,481.79,481.79,481.79,481.79,139.0
2021-01-15 13:35:00,481.0,481.39,481.0,481.38,200.0,481.0,481.39,481.0,481.38,200.0
2021-01-15 13:40:00,482.47,483.67,482.26,483.61,1682.0,482.47,483.67,482.26,483.61,1682.0
2021-01-15 13:45:00,483.54,483.54,483.22,483.53,500.0,483.54,483.54,483.22,483.53,500.0
2021-01-15 13:50:00,483.41,484.38,483.41,484.38,1200.0,483.41,484.38,483.41,484.38,1200.0
2021-01-15 13:55:00,484.38,484.48,484.19,484.2,900.0,484.38,484.48,484.19,484.2,900.0
2021-01-15 14:00:00,484.88,485.2,484.88,485.2,222.0,484.88,485.2,484.88,485.2,222.0
2021-01-15 14:05:00,484.27,484.54,484.27,484.54,400.0,484.27,484.54,484.27,484.54,400.0
2021-01-15 14:10:00,484.19,484.46,484.19,484.46,200.0,484.19,484.46,484.19,484.46,200.0
2021-01-15 14:15:00,484.81,484.81,484.35,484.38,401.0,484.81,484.81,484.35,484.38,401.0
2021-01-15 14:20:00,484.18,484.18,484.18,484.18,100.0,484.18,484.18,484.18,484.18,100.0
2021-01-15 14:25:00,484.18,484.18,483.64,484.12,844.0,484.18,484.18,483.64,484.12,844.0
2021-01-15 14:30:00,483.54,483.86,482.94,482.94,501.0,483.54,483.86,482.94,482.94,501.0
2021-01-15 14:35:00,483.12,483.2,482.35,483.2,1100.0,483.12,483.2,482.35,483.2,1100.0
2021-01-15 14:40:00,483.75,483.76,483.75,483.75,100.0,483.75,483.76,483.75,483.75,100.0
2021-01-15 14:45:00,484.22,484.65,484.22,484.49,599.0,484.22,484.65,484.22,484.49,599.0
2021-01-15 14:50:00,483.5,483.5,483.5,483.5,100.0,483.5,483.5,483.5,483.5,100.0
2021-01-15 14:55:00,483.24,483.24,483.23,483.24,100.0,483.24,483.24,483.23,483.24,100.0
2021-01-15 15:00:00,483.02,483.02,482.98,482.98,200.0,483.02,483.02,482.98,482.98,200.0
2021-01-15 15:05:00,481.27,481.38,481.19,481.19,500.0,481.27,481.38,481.19,481.19,500.0
2021-01-15 15:10:00,482.36,483.05,482.36,483.05,547.0,482.36,483.05,482.36,483.05,547.0
2021-01-15 15:15:00,483.05,483.05,483.05,483.05,0.0,483.05,483.05,483.05,483.05,0.0
2021-01-15 15:20:00,482.53,483.51,482.36,483.51,602.0,482.53,483.51,482.36,483.51,602.0
2021-01-15 15:25:00,482.64,482.64,482.02,482.45,400.0,482.64,482.64,482.02,482.45,400.0
2021-01-15 15:30:00,481.63,481.63,481.15,481.49,1001.0,481.63,481.63,481.15,481.49,1001.0
2021-01-15 15:35:00,481.64,481.77,481.03,481.22,822.0,481.64,481.77,481.03,481.22,822.0
2021-01-15 15:40:00,481.83,482.55,480.73,481.13,1062.0,481.83,482.55,480.73,481.13,1062.0
2021-01-15 15:45:00,481.11,485.09,481.11,484.2,9219.0,481.11,485.09,481.11,484.2,9219.0
2021-01-15 15:50:00,483.93,483.93,481.54,482.86,7375.0,483.93,483.93,481.54,482.86,7375.0
2021-01-15 15:55:00,482.89,484.17,482.65,483.25,11582.0,482.89,484.17,482.65,483.25,11582.0
2021-01-19 09:30:00,487.93,488.31,487.93,488.31,3576.0,487.93,488.31,487.93,488.31,3576.0
2021-01-19 09:35:00,489.34,489.34,488.99,489.0,200.0,489.34,489.34,488.99,489.0,200.0
2021-01-19 09:40:00,488.97,489.6,488.97,489.6,200.0,488.97,489.6,488.97,489.6,200.0
2021-01-19 09:45:00,487.36,488.34,485.93,486.78,1700.0,487.36,488.34,485.93,486.78,1700.0
2021-01-19 09:50:00,487.47,487.65,486.03,486.03,980.0,487.47,487.65,486.03,486.03,980.0
2021-01-19 09:55:00,486.16,486.97,485.63,486.26,1680.0,486.16,486.97,485.63,486.26,1680.0
2021-01-19 10:00:00,486.38,486.39,483.78,484.76,2319.0,486.38,486.39,483.78,484.76,2319.0
2021-01-19 10:05:00,484.39,485.09,483.53,484.05,1453.0,484.39,485.09,483.53,484.05,1453.0
2021-01-19 10:10:00,483.9,483.9,483.04,483.9,444.0,483.9,483.9,483.04,483.9,444.0
2021-01-19 10:15:00,483.65,483.65,482.86,482.87,310.0,483.65,483.65,482.86,482.87,310.0
2021-01-19 10:20:00,482.06,482.78,481.9,482.05,1000.0,482.06,482.78,481.9,482.05,1000.0
2021-01-19 10:25:00,481.67,482.44,481.17,482.0,1710.0,481.67,482.44,481.17,482.0,1710.0
2021-01-19 10:30:00,482.81,483.27,481.44,481.9,2388.0,482.81,483.27,481.44,481.9,2388.0
2021-01-19 10:35:00,481.35,481.35,481.35,481.35,100.0,481.35,481.35,481.35,481.35,100.0
2021-01-19 10:40:00,481.6,481.87,480.48,481.27,2120.0,481.6,481.87,480.48,481.27,2120.0
2021-01-19 10:45:00,481.37,481.76,480.92,481.59,1400.0,481.37,481.76,480.92,481.59,1400.0
2021-01-19 10:50:00,482.16,482.16,480.99,481.5,901.0,482.16,482.16,480.99,481.5,901.0
2021-01-19 10:55:00,481.59,481.97,481.58,481.97,300.0,481.59,481.97,481.58,481.97,300.0
2021-01-19 11:00:00,481.99,482.17,481.98,482.0,400.0,481.99,482.17,481.98,482.0,400.0
2021-01-19 11:05:00,481.61,482.18,481.37,481.7,900.0,481.61,482.18,481.37,481.7,900.0
2021-01-19 11:10:00,480.99,481.0,480.99,480.99,155.0,480.99,481.0,480.99,480.99,155.0
2021-01-19 11:15:00,481.38,482.0,481.11,482.0,715.0,481.38,482.0,481.11,482.0,715.0
2021-01-19 11:20:00,481.99,482.89,481.42,482.88,1400.0,481.99,482.89,481.42,482.88,1400.0
2021-01-19 11:25:00,483.09,483.91,483.08,483.91,400.0,483.09,483.91,483.08,483.91,400.0
2021-01-19 11:30:00,483.29,483.78,483.21,483.38,1502.0,483.29,483.78,483.21,483.38,1502.0
2021-01-19 11:35:00,483.38,483.38,483.38,483.38,0.0,483.38,483.38,483.38,483.38,0.0
2021-01-19 11:40:00,482.4,482.4,482.4,482.4,100.0,482.4,482.4,482.4,482.4,100.0
2021-01-19 11:45:00,482.04,482.24,481.68,481.99,1000.0,482.04,482.24,481.68,481.99,1000.0
2021-01-19 11:50:00,482.28,482.28,482.06,482.06,343.0,482.28,482.28,482.06,482.06,343.0
2021-01-19 11:55:00,482.81,483.09,482.31,482.42,1304.0,482.81,483.09,482.31,482.42,1304.0
2021-01-19 12:00:00,482.69,483.2,482.69,483.2,200.0,482.69,483.2,482.69,483.2,200.0
2021-01-19 12:05:00,483.5,483.5,482.63,482.63,200.0,483.5,483.5,482.63,482.63,200.0
2021-01-19 12:10:00,483.38,483.38,483.09,483.1,300.0,483.38,483.38,483.09,483.1,300.0
2021-01-19 12:15:00,483.73,484.07,483.69,484.07,800.0,483.73,484.07,483.69,484.07,800.0
2021-01-19 12:20:00,484.07,484.07,484.07,484.07,0.0,484.07,484.07,484.07,484.07,0.0
2021-01-19 12:25:00,483.88,483.88,483.87,483.88,100.0,483.88,483.88,483.87,483.88,100.0
2021-01-19 12:30:00,484.44,484.44,484.31,484.31,400.0,484.44,484.44,484.31,484.31,400.0
2021-01-19 12:35:00,484.19,484.47,483.93,483.94,1299.0,484.19,484.47,483.93,483.94,1299.0
2021-01-19 12:40:00,483.85,483.93,483.48,483.52,1000.0,483.85,483.93,483.48,483.52,1000.0
2021-01-19 12:45:00,483.68,483.94,483.38,483.49,1001.0,483.68,483.94,483.38,483.49,1001.0
2021-01-19 12:50:00,483.75,483.75,483.43,483.44,200.0,483.75,483.75,483.43,483.44,200.0
2021-01-19 12:55:00,483.48,483.48,483.48,483.48,100.0,483.48,483.48,483.48,483.48,100.0
2021-01-19 13:00:00,482.26,482.66,482.26,482.66,300.0,482.26,482.66,482.26,482.66,300.0
2021-01-19 13:05:00,483.19,484.14,483.19,484.06,600.0,483.19,484.14,483.19,484.06,600.0
2021-01-19 13:10:00,484.55,484.74,484.26,484.26,500.0,484.55,484.74,484.26,484.26,500.0
2021-01-19 13:15:00,484.12,484.12,483.01,483.01,500.0,484.12,484.12,483.01,483.01,500.0
2021-01-19 13:20:00,482.51,482.51,482.51,482.51,200.0,482.51,482.51,482.51,482.51,200.0
2021-01-19 13:25:00,482.13,482.59,482.13,482.59,201.0,482.13,482.59,482.13,482.59,201.0
2021-01-19 13:30:00,482.59,482.59,481.97,482.01,1300.0,482.59,482.59,481.97,482.01,1300.0
2021-01-19 13:35:00,482.35,483.29,482.35,482.75,1200.0,482.35,483.29,482.35,482.75,1200.0
2021-01-19 13:40:00,482.39,482.39,481.67,481.67,400.0,482.39,482.39,481.67,481.67,400.0
2021-01-19 13:45:00,481.81,481.81,481.8,481.81,100.0,481.81,481.81,481.8,481.81,100.0
2021-01-19 13:50:00,481.38,481.45,481.38,481.45,200.0,481.38,481.45,481.38,481.45,200.0
2021-01-19 13:55:00,481.44,481.85,481.26,481.58,1337.0,481.44,481.85,481.26,481.58,1337.0
2021-01-19 14:00:00,481.49,481.76,481.49,481.76,200.0,481.49,481.76,481.49,481.76,200.0
2021-01-19 14:05:00,481.35,481.56,479.52,479.52,2795.0,481.35,481.56,479.52,479.52,2795.0
2021-01-19 14:10:00,480.26,480.26,479.9,480.26,400.0,480.26,480.26,479.9,480.26,400.0
2021-01-19 14:15:00,480.62,481.23,480.11,481.23,1200.0,480.62,481.23,480.11,481.23,1200.0
2021-01-19 14:20:00,481.29,481.77,480.8,480.8,1300.0,481.29,481.77,480.8,480.8,1300.0
2021-01-19 14:25:00,480.48,481.28,480.47,481.28,500.0,480.48,481.28,480.47,481.28,500.0
2021-01-19 14:30:00,481.41,481.41,481.05,481.05,200.0,481.41,481.41,481.05,481.05,200.0
2021-01-19 14:35:00,481.35,481.66,481.1,481.11,1478.0,481.35,481.66,481.1,481.11,1478.0
2021-01-19 14:40:00,480.0,480.28,480.0,480.28,200.0,480.0,480.28,480.0,480.28,200.0
2021-01-19 14:45:00,480.35,481.45,480.18,481.19,1100.0,480.35,481.45,480.18,481.19,1100.0
2021-01-19 14:50:00,481.47,481.9,481.44,481.61,800.0,481.47,481.9,481.44,481.61,800.0
2021-01-19 14:55:00,481.38,483.16,481.38,483.12,4500.0,481.38,483.16,481.38,483.12,4500.0
2021-01-19 15:00:00,482.65,483.73,482.64,483.5,1400.0,482.65,483.73,482.64,483.5,1400.0
2021-01-19 15:05:00,483.16,483.23,482.79,483.0,1000.0,483.16,483.23,482.79,483.0,1000.0
2021-01-19 15:10:00,483.29,483.32,483.29,483.32,201.0,483.29,483.32,483.29,483.32,201.0
2021-01-19 15:15:00,482.87,483.32,482.69,483.09,922.0,482.87,483.32,482.69,483.09,922.0
2021-01-19 15:20:00,483.09,483.28,483.0,483.09,700.0,483.09,483.28,483.0,483.09,700.0
2021-01-19 15:25:00,483.28,483.51,482.77,483.31,2301.0,483.28,483.51,482.77,483.31,2301.0
2021-01-19 15:30:00,483.29,483.29,482.03,482.29,1340.0,483.29,483.29,482.03,482.29,1340.0
2021-01-19 15:35:00,482.47,482.97,482.21,482.21,1683.0,482.47,482.97,482.21,482.21,1683.0
2021-01-19 15:40:00,482.23,485.16,482.22,484.86,6016.0,482.23,485.16,482.22,484.86,6016.0
2021-01-19 15:45:00,485.23,485.23,484.14,484.14,2098.0,485.23,485.23,484.14,484.14,2098.0
2021-01-19 15:50:00,484.39,485.37,483.44,485.37,9478.0,484.39,485.37,483.44,485.37,9478.0
2021-01-19 15:55:00,485.41,485.62,483.58,483.62,23334.0,485.41,485.62,483.58,483.62,23334.0
2021-01-20 09:30:00,492.05,492.05,490.46,490.46,1620.0,492.05,492.05,490.46,490.46,1620.0
2021-01-20 09:35:00,489.89,491.19,489.89,491.19,414.0,489.89,491.19,489.89,491.19,414.0
2021-01-20 09:40:00,491.49,491.66,489.93,489.93,685.0,491.49,491.66,489.93,489.93,685.0
2021-01-20 09:45:00,489.97,490.76,488.64,489.32,1550.0,489.97,490.76,488.64,489.32,1550.0
2021-01-20 09:50:00,490.96,491.17,490.0,491.17,1500.0,490.96,491.17,490.0,491.17,1500.0
2021-01-20 09:55:00,491.17,495.07,491.16,495.07,10493.0,491.17,495.07,491.16,495.07,10493.0
2021-01-20 10:00:00,495.11,497.42,494.34,497.42,5013.0,495.11,497.42,494.34,497.42,5013.0
2021-01-20 10:05:00,496.75,497.39,496.74,496.76,970.0,496.75,497.39,496.74,496.76,970.0
2021-01-20 10:10:00,496.76,497.57,496.0,496.11,5466.0,496.76,497.57,496.0,496.11,5466.0
2021-01-20 10:15:00,496.11,496.11,496.11,496.11,0.0,496.11,496.11,496.11,496.11,0.0
2021-01-20 10:20:00,496.32,497.45,496.3,496.3,1700.0,496.32,497.45,496.3,496.3,1700.0
2021-01-20 10:25:00,497.06,497.06,497.06,497.06,100.0,497.06,497.06,497.06,497.06,100.0
2021-01-20 10:30:00,496.31,497.49,496.31,497.06,829.0,496.31,497.49,496.31,497.06,829.0
2021-01-20 10:35:00,497.06,500.0,497.06,498.78,5747.0,497.06,500.0,497.06,498.78,5747.0
2021-01-20 10:40:00,500.27,503.0,500.26,502.38,1400.0,500.27,503.0,500.26,502.38,1400.0
2021-01-20 10:45:00,502.38,502.52,500.56,501.0,784.0,502.38,502.52,500.56,501.0,784.0
2021-01-20 10:50:00,499.99,502.93,499.99,502.76,1900.0,499.99,502.93,499.99,502.76,1900.0
2021-01-20 10:55:00,502.21,503.59,502.16,503.22,929.0,502.21,503.59,502.16,503.22,929.0
2021-01-20 11:00:00,503.16,503.16,502.09,502.09,400.0,503.16,503.16,502.09,502.09,400.0
2021-01-20 11:05:00,501.11,501.7,500.71,501.7,600.0,501.11,501.7,500.71,501.7,600.0
2021-01-20 11:10:00,500.31,502.21,500.31,502.21,1200.0,500.31,502.21,500.31,502.21,1200.0
2021-01-20 11:15:00,504.55,504.95,503.93,504.5,525.0,504.55,504.95,503.93,504.5,525.0
2021-01-20 11:20:00,504.99,505.05,503.61,505.05,2586.0,504.99,505.05,503.61,505.05,2586.0
2021-01-20 11:25:00,504.58,506.96,504.58,506.96,2100.0,504.58,506.96,504.58,506.96,2100.0
2021-01-20 11:30:00,506.0,507.11,506.0,506.94,901.0,506.0,507.11,506.0,506.94,901.0
2021-01-20 11:35:00,507.05,507.96,507.05,507.96,650.0,507.05,507.96,507.05,507.96,650.0
2021-01-20 11:40:00,506.96,507.16,505.96,506.0,2143.0,506.96,507.16,505.96,506.0,2143.0
2021-01-20 11:45:00,506.0,506.22,505.81,505.81,704.0,506.0,506.22,505.81,505.81,704.0
2021-01-20 11:50:00,506.63,507.1,506.63,507.1,335.0,506.63,507.1,506.63,507.1,335.0
2021-01-20 11:55:00,506.58,506.58,505.92,505.95,1066.0,506.58,506.58,505.92,505.95,1066.0
2021-01-20 12:00:00,506.51,506.51,506.24,506.31,500.0,506.51,506.51,506.24,506.31,500.0
2021-01-20 12:05:00,506.63,506.74,506.28,506.28,1100.0,506.63,506.74,506.28,506.28,1100.0
2021-01-20 12:10:00,506.15,506.25,505.97,506.0,400.0,506.15,506.25,505.97,506.0,400.0
2021-01-20 12:15:00,506.0,506.0,505.82,505.95,600.0,506.0,506.0,505.82,505.95,600.0
2021-01-20 12:20:00,506.22,506.45,506.0,506.0,603.0,506.22,506.45,506.0,506.0,603.0
2021-01-20 12:25:00,506.52,508.7,506.52,508.7,1070.0,506.52,508.7,506.52,508.7,1070.0
2021-01-20 12:30:00,507.96,509.08,507.33,509.08,2700.0,507.96,509.08,507.33,509.08,2700.0
2021-01-20 12:35:00,509.09,509.45,508.63,509.09,2603.0,509.09,509.45,508.63,509.09,2603.0
2021-01-20 12:40:00,508.56,508.56,508.12,508.12,300.0,508.56,508.56,508.12,508.12,300.0
2021-01-20 12:45:00,508.12,508.12,508.12,508.12,0.0,508.12,508.12,508.12,508.12,0.0
2021-01-20 12:50:00,509.14,509.14,508.22,508.22,800.0,509.14,509.14,508.22,508.22,800.0
2021-01-20 12:55:00,507.66,507.66,506.75,506.76,400.0,507.66,507.66,506.75,506.76,400.0
2021-01-20 13:00:00,507.27,508.04,507.01,508.04,1603.0,507.27,508.04,507.01,508.04,1603.0
2021-01-20 13:05:00,508.75,508.8,508.61,508.62,1459.0,508.75,508.8,508.61,508.62,1459.0
2021-01-20 13:10:00,508.65,508.66,508.29,508.29,456.0,508.65,508.66,508.29,508.29,456.0
2021-01-20 13:15:00,509.28,509.28,508.28,508.29,1400.0,509.28,509.28,508.28,508.29,1400.0
2021-01-20 13:20:00,507.68,508.24,507.24,507.31,700.0,507.68,508.24,507.24,507.31,700.0
2021-01-20 13:25:00,507.34,507.34,507.34,507.34,100.0,507.34,507.34,507.34,507.34,100.0
2021-01-20 13:30:00,508.18,508.18,507.4,507.41,282.0,508.18,508.18,507.4,507.41,282.0
2021-01-20 13:35:00,507.42,507.77,507.41,507.7,418.0,507.42,507.77,507.41,507.7,418.0
2021-01-20 13:40:00,507.39,507.8,505.92,505.92,1330.0,507.39,507.8,505.92,505.92,1330.0
2021-01-20 13:45:00,505.81,505.82,504.62,504.62,700.0,505.81,505.82,504.62,504.62,700.0
2021-01-20 13:50:00,505.28,505.52,504.63,504.95,734.0,505.28,505.52,504.63,504.95,734.0
2021-01-20 13:55:00,506.18,506.18,506.18,506.18,213.0,506.18,506.18,506.18,506.18,213.0
2021-01-20 14:00:00,506.21,506.25,506.21,506.25,200.0,506.21,506.25,506.21,506.25,200.0
2021-01-20 14:05:00,505.34,506.39,505.34,506.03,439.0,505.34,506.39,505.34,506.03,439.0
2021-01-20 14:10:00,506.43,507.29,505.01,505.01,1900.0,506.43,507.29,505.01,505.01,1900.0
2021-01-20 14:15:00,505.01,505.01,505.0,505.0,200.0,505.01,505.01,505.0,505.0,200.0
2021-01-20 14:20:00,503.98,503.98,503.19,503.19,800.0,503.98,503.98,503.19,503.19,800.0
2021-01-20 14:25:00,500.98,501.55,500.84,500.84,718.0,500.98,501.55,500.84,500.84,718.0
2021-01-20 14:30:00,500.86,502.29,500.86,502.29,804.0,500.86,502.29,500.86,502.29,804.0
2021-01-20 14:35:00,502.75,502.75,501.96,502.39,1100.0,502.75,502.75,501.96,502.39,1100.0
2021-01-20 14:40:00,502.01,502.4,501.75,501.76,1009.0,502.01,502.4,501.75,501.76,1009.0
2021-01-20 14:45:00,502.09,502.46,501.82,502.46,700.0,502.09,502.46,501.82,502.46,700.0
2021-01-20 14:50:00,502.87,502.91,502.85,502.85,300.0,502.87,502.91,502.85,502.85,300.0
2021-01-20 14:55:00,503.36,503.81,503.27,503.29,1172.0,503.36,503.81,503.27,503.29,1172.0
2021-01-20 15:00:00,501.7,502.05,501.57,501.94,600.0,501.7,502.05,501.57,501.94,600.0
2021-01-20 15:05:00,502.78,503.51,502.5,502.98,891.0,502.78,503.51,502.5,502.98,891.0
2021-01-20 15:10:00,502.98,502.98,502.06,502.06,1450.0,502.98,502.98,502.06,502.06,1450.0
2021-01-20 15:15:00,501.82,501.83,501.82,501.83,300.0,501.82,501.83,501.82,501.83,300.0
2021-01-20 15:20:00,500.39,501.51,500.22,501.33,2017.0,500.39,501.51,500.22,501.33,2017.0
2021-01-20 15:25:00,501.5,501.97,500.55,501.28,4304.0,501.5,501.97,500.55,501.28,4304.0
2021-01-20 15:30:00,501.27,502.37,501.25,501.58,2501.0,501.27,502.37,501.25,501.58,2501.0
2021-01-20 15:35:00,501.5,501.54,500.73,501.54,1200.0,501.5,501.54,500.73,501.54,1200.0
2021-01-20 15:40:00,501.55,502.71,501.55,502.71,1600.0,501.55,502.71,501.55,502.71,1600.0
2021-01-20 15:45:00,503.2,504.63,502.6,502.61,2371.0,503.2,504.63,502.6,502.61,2371.0
2021-01-20 15:50:00,502.88,502.88,500.83,502.43,4459.0,502.88,502.88,500.83,502.43,4459.0
2021-01-20 15:55:00,502.78,503.5,501.87,503.06,17251.0,502.78,503.5,501.87,503.06,17251.0
2021-01-21 09:30:00,502.19,504.96,501.68,504.8,2595.0,502.19,504.96,501.68,504.8,2595.0
2021-01-21 09:35:00,504.44,504.81,503.35,503.59,700.0,504.44,504.81,503.35,503.59,700.0
2021-01-21 09:40:00,504.57,504.57,502.57,502.8,500.0,504.57,504.57,502.57,502.8,500.0
2021-01-21 09:45:00,504.76,504.76,502.87,504.57,800.0,504.76,504.76,502.87,504.57,800.0
2021-01-21 09:50:00,503.9,504.86,502.97,502.97,300.0,503.9,504.86,502.97,502.97,300.0
2021-01-21 09:55:00,504.0,504.0,503.42,503.42,300.0,504.0,504.0,503.42,503.42,300.0
2021-01-21 10:00:00,503.96,503.96,503.5,503.96,828.0,503.96,503.96,503.5,503.96,828.0
2021-01-21 10:05:00,503.96,509.41,503.01,509.24,1800.0,503.96,509.41,503.01,509.24,1800.0
2021-01-21 10:10:00,506.59,506.59,506.59,506.59,100.0,506.59,506.59,506.59,506.59,100.0
2021-01-21 10:15:00,508.25,508.34,506.5,508.34,600.0,508.25,508.34,506.5,508.34,600.0
2021-01-21 10:20:00,506.9,506.9,505.11,505.11,806.0,506.9,506.9,505.11,505.11,806.0
2021-01-21 10:25:00,505.11,505.11,505.11,505.11,0.0,505.11,505.11,505.11,505.11,0.0
2021-01-21 10:30:00,505.8,505.8,505.79,505.8,200.0,505.8,505.8,505.79,505.8,200.0
2021-01-21 10:35:00,504.7,505.79,503.95,505.16,2100.0,504.7,505.79,503.95,505.16,2100.0
2021-01-21 10:40:00,505.97,505.99,505.77,505.77,389.0,505.97,505.99,505.77,505.77,389.0
2021-01-21 10:45:00,506.31,506.32,505.77,506.24,836.0,506.31,506.32,505.77,506.24,836.0
2021-01-21 10:50:00,505.62,505.65,505.21,505.21,500.0,505.62,505.65,505.21,505.21,500.0
2021-01-21 10:55:00,505.67,506.06,505.67,505.86,643.0,505.67,506.06,505.67,505.86,643.0
2021-01-21 11:00:00,506.26,506.26,506.25,506.26,400.0,506.26,506.26,506.25,506.26,400.0
2021-01-21 11:05:00,506.29,506.29,505.51,505.87,594.0,506.29,506.29,505.51,505.87,594.0
2021-01-21 11:10:00,505.9,505.9,504.42,504.84,500.0,505.9,505.9,504.42,504.84,500.0
2021-01-21 11:15:00,505.43,505.43,503.72,503.72,800.0,505.43,505.43,503.72,503.72,800.0
2021-01-21 11:20:00,503.93,503.93,502.85,502.86,300.0,503.93,503.93,502.85,502.86,300.0
2021-01-21 11:25:00,502.63,502.63,502.62,502.63,100.0,502.63,502.63,502.62,502.63,100.0
2021-01-21 11:30:00,502.61,502.61,502.61,502.61,100.0,502.61,502.61,502.61,502.61,100.0
2021-01-21 11:35:00,502.96,502.96,502.4,502.4,300.0,502.96,502.96,502.4,502.4,300.0
2021-01-21 11:40:00,502.4,503.42,502.4,503.3,2144.0,502.4,503.42,502.4,503.3,2144.0
2021-01-21 11:45:00,503.21,504.02,502.54,503.94,700.0,503.21,504.02,502.54,503.94,700.0
2021-01-21 11:50:00,505.21,506.96,504.23,506.96,600.0,505.21,506.96,504.23,506.96,600.0
2021-01-21 11:55:00,504.88,505.8,504.46,505.77,400.0,504.88,505.8,504.46,505.77,400.0
2021-01-21 12:00:00,505.77,505.77,505.76,505.77,100.0,505.77,505.77,505.76,505.77,100.0
2021-01-21 12:05:00,504.45,504.45,504.45,504.45,200.0,504.45,504.45,504.45,504.45,200.0
2021-01-21 12:10:00,504.18,504.18,503.26,503.26,500.0,504.18,504.18,503.26,503.26,500.0
2021-01-21 12:15:00,502.74,502.74,501.64,501.64,1600.0,502.74,502.74,501.64,501.64,1600.0
2021-01-21 12:20:00,502.77,502.93,501.98,502.31,1647.0,502.77,502.93,501.98,502.31,1647.0
2021-01-21 12:25:00,502.21,502.68,501.8,502.68,1100.0,502.21,502.68,501.8,502.68,1100.0
2021-01-21 12:30:00,501.86,502.26,501.51,501.51,1000.0,501.86,502.26,501.51,501.51,1000.0
2021-01-21 12:35:00,501.51,501.51,498.91,498.91,900.0,501.51,501.51,498.91,498.91,900.0
2021-01-21 12:40:00,498.32,498.32,498.32,498.32,100.0,498.32,498.32,498.32,498.32,100.0
2021-01-21 12:45:00,498.66,498.66,497.19,498.26,1800.0,498.66,498.66,497.19,498.26,1800.0
2021-01-21 12:50:00,497.06,497.06,495.0,495.0,400.0,497.06,497.06,495.0,495.0,400.0
2021-01-21 12:55:00,493.53,495.49,493.53,495.49,300.0,493.53,495.49,493.53,495.49,300.0
2021-01-21 13:00:00,495.32,496.4,494.89,496.4,3398.0,495.32,496.4,494.89,496.4,3398.0
2021-01-21 13:05:00,496.0,496.0,495.79,495.8,300.0,496.0,496.0,495.79,495.8,300.0
2021-01-21 13:10:00,495.98,496.06,495.77,495.77,400.0,495.98,496.06,495.77,495.77,400.0
2021-01-21 13:15:00,496.29,496.79,496.24,496.79,1675.0,496.29,496.79,496.24,496.79,1675.0
2021-01-21 13:20:00,497.32,497.76,497.32,497.76,400.0,497.32,497.76,497.32,497.76,400.0
2021-01-21 13:25:00,497.62,497.64,497.16,497.47,1001.0,497.62,497.64,497.16,497.47,1001.0
2021-01-21 13:30:00,497.1,497.1,496.41,496.42,300.0,497.1,497.1,496.41,496.42,300.0
2021-01-21 13:35:00,496.0,496.0,495.57,495.57,231.0,496.0,496.0,495.57,495.57,231.0
2021-01-21 13:40:00,496.03,496.59,496.03,496.59,1328.0,496.03,496.59,496.03,496.59,1328.0
2021-01-21 13:45:00,496.35,496.35,496.28,496.28,200.0,496.35,496.35,496.28,496.28,200.0
2021-01-21 13:50:00,495.95,495.96,494.22,494.22,700.0,495.95,495.96,494.22,494.22,700.0
2021-01-21 13:55:00,494.11,494.11,494.11,494.11,100.0,494.11,494.11,494.11,494.11,100.0
2021-01-21 14:00:00,494.04,494.04,493.08,493.08,800.0,494.04,494.04,493.08,493.08,800.0
2021-01-21 14:05:00,493.19,493.26,493.19,493.26,200.0,493.19,493.26,493.19,493.26,200.0
2021-01-21 14:10:00,492.7,494.0,492.7,494.0,1442.0,492.7,494.0,492.7,494.0,1442.0
2021-01-21 14:15:00,493.67,493.67,493.67,493.67,100.0,493.67,493.67,493.67,493.67,100.0
2021-01-21 14:20:00,493.55,494.26,493.55,494.26,400.0,493.55,494.26,493.55,494.26,400.0
2021-01-21 14:25:00,494.59,494.59,494.51,494.51,200.0,494.59,494.59,494.51,494.51,200.0
2021-01-21 14:30:00,494.62,494.62,493.85,493.85,750.0,494.62,494.62,493.85,493.85,750.0
2021-01-21 14:35:00,494.16,494.22,494.09,494.09,400.0,494.16,494.22,494.09,494.09,400.0
2021-01-21 14:40:00,494.41,494.41,493.26,493.31,600.0,494.41,494.41,493.26,493.31,600.0
2021-01-21 14:45:00,492.63,492.63,492.3,492.3,300.0,492.63,492.63,492.3,492.3,300.0
2021-01-21 14:50:00,491.37,491.55,490.74,490.74,1738.0,491.37,491.55,490.74,490.74,1738.0
2021-01-21 14:55:00,490.9,490.94,489.58,489.59,2750.0,490.9,490.94,489.58,489.59,2750.0
2021-01-21 15:00:00,489.21,489.79,489.06,489.2,2009.0,489.21,489.79,489.06,489.2,2009.0
2021-01-21 15:05:00,489.55,489.56,488.82,488.82,1200.0,489.55,489.56,488.82,488.82,1200.0
2021-01-21 15:10:00,488.48,488.58,487.1,488.58,2200.0,488.48,488.58,487.1,488.58,2200.0
2021-01-21 15:15:00,487.28,488.55,487.28,488.19,950.0,487.28,488.55,487.28,488.19,950.0
2021-01-21 15:20:00,488.26,488.75,487.44,487.44,900.0,488.26,488.75,487.44,487.44,900.0
2021-01-21 15:25:00,488.11,488.38,487.54,487.54,600.0,488.11,488.38,487.54,487.54,600.0
2021-01-21 15:30:00,488.07,488.52,487.7,487.78,1900.0,488.07,488.52,487.7,487.78,1900.0
2021-01-21 15:35:00,487.77,489.14,487.77,489.14,2600.0,487.77,489.14,487.77,489.14,2600.0
2021-01-21 15:40:00,489.79,490.87,489.7,490.87,2196.0,489.79,490.87,489.7,490.87,2196.0
2021-01-21 15:45:00,490.88,492.2,490.87,491.0,3490.0,490.88,492.2,490.87,491.0,3490.0
2021-01-21 15:50:00,491.39,493.04,490.95,492.23,3996.0,491.39,493.04,490.95,492.23,3996.0
2021-01-21 15:55:00,492.23,492.99,490.9,490.9,8422.0,492.23,492.99,490.9,490.9,8422.0
2021-01-22 09:30:00,489.53,489.53,489.53,489.53,729.0,489.53,489.53,489.53,489.53,729.0
2021-01-22 09:35:00,489.53,489.53,489.53,489.53,0.0,489.53,489.53,489.53,489.53,0.0
2021-01-22 09:40:00,489.93,489.93,489.93,489.93,100.0,489.93,489.93,489.93,489.93,100.0
2021-01-22 09:45:00,489.82,489.99,489.62,489.93,1300.0,489.82,489.99,489.62,489.93,1300.0
2021-01-22 09:50:00,490.55,492.26,490.55,492.26,300.0,490.55,492.26,490.55,492.26,300.0
2021-01-22 09:55:00,492.23,493.96,492.02,493.96,600.0,492.23,493.96,492.02,493.96,600.0
2021-01-22 10:00:00,493.96,493.96,493.96,493.96,0.0,493.96,493.96,493.96,493.96,0.0
2021-01-22 10:05:00,492.86,492.94,491.58,492.94,609.0,492.86,492.94,491.58,492.94,609.0
2021-01-22 10:10:00,494.64,494.94,494.42,494.94,1005.0,494.64,494.94,494.42,494.94,1005.0
2021-01-22 10:15:00,494.42,495.51,493.98,495.43,1629.0,494.42,495.51,493.98,495.43,1629.0
2021-01-22 10:20:00,495.77,495.77,494.01,494.82,794.0,495.77,495.77,494.01,494.82,794.0
2021-01-22 10:25:00,494.83,497.77,494.08,496.73,2697.0,494.83,497.77,494.08,496.73,2697.0
2021-01-22 10:30:00,496.08,498.55,496.08,498.55,800.0,496.08,498.55,496.08,498.55,800.0
2021-01-22 10:35:00,497.98,497.98,497.72,497.73,500.0,497.98,497.98,497.72,497.73,500.0
2021-01-22 10:40:00,498.12,498.71,497.77,497.77,1700.0,498.12,498.71,497.77,497.77,1700.0
2021-01-22 10:45:00,498.18,498.34,498.18,498.34,200.0,498.18,498.34,498.18,498.34,200.0
2021-01-22 10:50:00,498.0,499.86,498.0,499.86,807.0,498.0,499.86,498.0,499.86,807.0
2021-01-22 10:55:00,499.38,499.38,498.53,499.06,1000.0,499.38,499.38,498.53,499.06,1000.0
2021-01-22 11:00:00,499.06,500.81,499.06,500.81,301.0,499.06,500.81,499.06,500.81,301.0
2021-01-22 11:05:00,499.97,499.97,497.09,497.1,1300.0,499.97,499.97,497.09,497.1,1300.0
2021-01-22 11:10:00,496.92,496.92,496.92,496.92,100.0,496.92,496.92,496.92,496.92,100.0
2021-01-22 11:15:00,496.96,497.31,495.73,497.31,500.0,496.96,497.31,495.73,497.31,500.0
2021-01-22 11:20:00,496.47,496.88,496.33,496.33,300.0,496.47,496.88,496.33,496.33,300.0
2021-01-22 11:25:00,497.06,499.48,497.02,498.56,2765.0,497.06,499.48,497.02,498.56,2765.0
2021-01-22 11:30:00,499.41,500.58,499.37,500.33,1654.0,499.41,500.58,499.37,500.33,1654.0
2021-01-22 11:35:00,500.06,500.33,499.41,500.09,500.0,500.06,500.33,499.41,500.09,500.0
2021-01-22 11:40:00,500.76,501.55,500.68,501.49,1124.0,500.76,501.55,500.68,501.49,1124.0
2021-01-22 11:45:00,500.6,503.27,500.6,503.27,1951.0,500.6,503.27,500.6,503.27,1951.0
2021-01-22 11:50:00,502.54,503.15,500.96,501.45,1700.0,502.54,503.15,500.96,501.45,1700.0
2021-01-22 11:55:00,500.41,500.76,500.1,500.1,400.0,500.41,500.76,500.1,500.1,400.0
2021-01-22 12:00:00,500.59,500.59,499.32,499.51,1359.0,500.59,500.59,499.32,499.51,1359.0
2021-01-22 12:05:00,499.66,499.66,498.97,499.15,600.0,499.66,499.66,498.97,499.15,600.0
2021-01-22 12:10:00,499.14,499.39,498.64,499.39,700.0,499.14,499.39,498.64,499.39,700.0
2021-01-22 12:15:00,500.11,501.49,500.11,500.71,914.0,500.11,501.49,500.11,500.71,914.0
2021-01-22 12:20:00,499.8,500.88,499.61,499.61,300.0,499.8,500.88,499.61,499.61,300.0
2021-01-22 12:25:00,499.73,501.69,499.73,501.69,1944.0,499.73,501.69,499.73,501.69,1944.0
2021-01-22 12:30:00,501.56,501.67,499.84,500.28,1700.0,501.56,501.67,499.84,500.28,1700.0
2021-01-22 12:35:00,500.43,501.77,500.43,501.77,900.0,500.43,501.77,500.43,501.77,900.0
2021-01-22 12:40:00,501.95,501.95,500.43,500.92,1755.0,501.95,501.95,500.43,500.92,1755.0
2021-01-22 12:45:00,500.6,503.24,500.6,503.24,1500.0,500.6,503.24,500.6,503.24,1500.0
2021-01-22 12:50:00,502.68,504.28,501.93,504.19,1900.0,502.68,504.28,501.93,504.19,1900.0
2021-01-22 12:55:00,504.22,504.22,502.34,503.41,2996.0,504.22,504.22,502.34,503.41,2996.0
2021-01-22 13:00:00,502.28,502.28,502.21,502.22,300.0,502.28,502.28,502.21,502.22,300.0
2021-01-22 13:05:00,502.5,502.5,500.94,501.06,2360.0,502.5,502.5,500.94,501.06,2360.0
2021-01-22 13:10:00,500.26,500.52,499.68,499.87,1150.0,500.26,500.52,499.68,499.87,1150.0
2021-01-22 13:15:00,499.85,500.05,499.3,499.3,1724.0,499.85,500.05,499.3,499.3,1724.0
2021-01-22 13:20:00,499.04,499.04,498.8,498.85,800.0,499.04,499.04,498.8,498.85,800.0
2021-01-22 13:25:00,499.32,500.06,499.32,500.06,712.0,499.32,500.06,499.32,500.06,712.0
2021-01-22 13:30:00,500.6,500.6,499.53,499.54,400.0,500.6,500.6,499.53,499.54,400.0
2021-01-22 13:35:00,498.89,498.89,498.86,498.86,300.0,498.89,498.89,498.86,498.86,300.0
2021-01-22 13:40:00,498.86,499.34,498.3,498.72,706.0,498.86,499.34,498.3,498.72,706.0
2021-01-22 13:45:00,498.74,499.31,498.74,498.85,600.0,498.74,499.31,498.74,498.85,600.0
2021-01-22 13:50:00,498.91,498.91,498.91,498.91,200.0,498.91,498.91,498.91,498.91,200.0
2021-01-22 13:55:00,500.5,500.5,499.03,499.04,1400.0,500.5,500.5,499.03,499.04,1400.0
2021-01-22 14:00:00,498.83,499.52,498.4,499.51,1300.0,498.83,499.52,498.4,499.51,1300.0
2021-01-22 14:05:00,498.75,498.75,498.75,498.75,100.0,498.75,498.75,498.75,498.75,100.0
2021-01-22 14:10:00,498.09,498.09,497.16,497.16,901.0,498.09,498.09,497.16,497.16,901.0
2021-01-22 14:15:00,496.31,496.31,496.31,496.31,400.0,496.31,496.31,496.31,496.31,400.0
2021-01-22 14:20:00,496.69,496.69,496.34,496.35,900.0,496.69,496.69,496.34,496.35,900.0
2021-01-22 14:25:00,497.04,497.04,495.64,495.91,600.0,497.04,497.04,495.64,495.91,600.0
2021-01-22 14:30:00,495.91,495.97,495.91,495.97,400.0,495.91,495.97,495.91,495.97,400.0
2021-01-22 14:35:00,496.34,496.34,495.81,495.81,400.0,496.34,496.34,495.81,495.81,400.0
2021-01-22 14:40:00,496.87,496.9,496.77,496.77,699.0,496.87,496.9,496.77,496.77,699.0
2021-01-22 14:45:00,496.86,497.2,496.86,497.2,398.0,496.86,497.2,496.86,497.2,398.0
2021-01-22 14:50:00,496.88,497.68,496.88,496.89,599.0,496.88,497.68,496.88,496.89,599.0
2021-01-22 14:55:00,497.89,499.1,497.74,499.1,500.0,497.89,499.1,497.74,499.1,500.0
2021-01-22 15:00:00,498.02,498.6,497.87,497.89,1115.0,498.02,498.6,497.87,497.89,1115.0
2021-01-22 15:05:00,498.63,499.12,497.33,497.36,2000.0,498.63,499.12,497.33,497.36,2000.0
2021-01-22 15:10:00,497.96,498.45,497.37,497.59,600.0,497.96,498.45,497.37,497.59,600.0
2021-01-22 15:15:00,497.39,497.81,497.0,497.38,1760.0,497.39,497.81,497.0,497.38,1760.0
2021-01-22 15:20:00,497.78,498.25,497.64,497.92,1617.0,497.78,498.25,497.64,497.92,1617.0
2021-01-22 15:25:00,497.91,498.0,497.75,497.94,801.0,497.91,498.0,497.75,497.94,801.0
2021-01-22 15:30:00,498.0,498.96,497.86,497.86,2742.0,498.0,498.96,497.86,497.86,2742.0
2021-01-22 15:35:00,497.6,498.03,497.32,497.32,939.0,497.6,498.03,497.32,497.32,939.0
2021-01-22 15:40:00,497.88,497.88,495.96,496.13,3500.0,497.88,497.88,495.96,496.13,3500.0
2021-01-22 15:45:00,496.31,497.52,496.3,496.66,3600.0,496.31,497.52,496.3,496.66,3600.0
2021-01-22 15:50:00,496.99,497.66,496.41,496.58,5250.0,496.99,497.66,496.41,496.58,5250.0
2021-01-22 15:55:00,496.38,497.33,495.84,496.53,19230.0,496.38,497.33,495.84,496.53,19230.0
2021-01-25 09:30:00,500.67,501.68,500.67,501.68,1815.0,500.67,501.68,500.67,501.68,1815.0
2021-01-25 09:35:00,500.15,504.0,500.15,504.0,1921.0,500.15,504.0,500.15,504.0,1921.0
2021-01-25 09:40:00,504.0,504.0,504.0,504.0,0.0,504.0,504.0,504.0,504.0,0.0
2021-01-25 09:45:00,504.73,504.73,499.68,501.43,986.0,504.73,504.73,499.68,501.43,986.0
2021-01-25 09:50:00,501.74,501.74,499.75,499.75,1008.0,501.74,501.74,499.75,499.75,1008.0
2021-01-25 09:55:00,499.99,500.99,499.34,499.34,1000.0,499.99,500.99,499.34,499.34,1000.0
2021-01-25 10:00:00,499.31,500.41,499.21,500.0,502.0,499.31,500.41,499.21,500.0,502.0
2021-01-25 10:05:00,499.39,499.68,498.54,499.68,300.0,499.39,499.68,498.54,499.68,300.0
2021-01-25 10:10:00,499.7,500.46,498.49,500.46,1100.0,499.7,500.46,498.49,500.46,1100.0
2021-01-25 10:15:00,499.08,500.98,498.0,500.98,1792.0,499.08,500.98,498.0,500.98,1792.0
2021-01-25 10:20:00,499.29,501.53,499.29,501.53,500.0,499.29,501.53,499.29,501.53,500.0
2021-01-25 10:25:00,499.23,501.21,498.75,501.21,2300.0,499.23,501.21,498.75,501.21,2300.0
2021-01-25 10:30:00,500.67,500.69,500.64,500.69,400.0,500.67,500.69,500.64,500.69,400.0
2021-01-25 10:35:00,500.69,500.69,500.69,500.69,0.0,500.69,500.69,500.69,500.69,0.0
2021-01-25 10:40:00,501.23,501.23,500.06,500.06,300.0,501.23,501.23,500.06,500.06,300.0
2021-01-25 10:45:00,500.01,500.09,499.7,500.0,7600.0,500.01,500.09,499.7,500.0,7600.0
2021-01-25 10:50:00,499.71,500.3,499.25,500.0,4474.0,499.71,500.3,499.25,500.0,4474.0
2021-01-25 10:55:00,499.85,500.16,498.98,500.0,9901.0,499.85,500.16,498.98,500.0,9901.0
2021-01-25 11:00:00,499.8,500.36,498.76,500.19,20600.0,499.8,500.36,498.76,500.19,20600.0
2021-01-25 11:05:00,500.17,500.55,498.76,500.5,22011.0,500.17,500.55,498.76,500.5,22011.0
2021-01-25 11:10:00,499.68,500.97,498.97,500.78,4804.0,499.68,500.97,498.97,500.78,4804.0
2021-01-25 11:15:00,500.26,501.44,498.86,500.4,6502.0,500.26,501.44,498.86,500.4,6502.0
2021-01-25 11:20:00,500.17,500.22,500.04,500.22,600.0,500.17,500.22,500.04,500.22,600.0
2021-01-25 11:25:00,500.05,500.51,499.7,500.51,7500.0,500.05,500.51,499.7,500.51,7500.0
2021-01-25 11:30:00,500.54,500.88,499.86,500.0,4189.0,500.54,500.88,499.86,500.0,4189.0
2021-01-25 11:35:00,500.0,500.51,499.79,500.03,5600.0,500.0,500.51,499.79,500.03,5600.0
2021-01-25 11:40:00,500.0,500.92,499.95,500.7,2200.0,500.0,500.92,499.95,500.7,2200.0
2021-01-25 11:45:00,500.91,501.0,499.4,499.4,2400.0,500.91,501.0,499.4,499.4,2400.0
2021-01-25 11:50:00,499.25,499.86,498.75,498.82,4446.0,499.25,499.86,498.75,498.82,4446.0
2021-01-25 11:55:00,499.21,499.5,498.88,499.26,1400.0,499.21,499.5,498.88,499.26,1400.0
2021-01-25 12:00:00,499.8,500.34,499.5,499.78,800.0,499.8,500.34,499.5,499.78,800.0
2021-01-25 12:05:00,500.53,500.65,499.73,499.73,700.0,500.53,500.65,499.73,499.73,700.0
2021-01-25 12:10:00,499.69,499.69,499.69,499.69,100.0,499.69,499.69,499.69,499.69,100.0
2021-01-25 12:15:00,500.26,500.26,498.75,498.8,900.0,500.26,500.26,498.75,498.8,900.0
2021-01-25 12:20:00,499.46,499.74,498.67,499.54,800.0,499.46,499.74,498.67,499.54,800.0
2021-01-25 12:25:00,498.67,499.39,498.67,499.39,500.0,498.67,499.39,498.67,499.39,500.0
2021-01-25 12:30:00,499.3,499.3,499.3,499.3,100.0,499.3,499.3,499.3,499.3,100.0
2021-01-25 12:35:00,499.3,499.3,499.3,499.3,0.0,499.3,499.3,499.3,499.3,0.0
2021-01-25 12:40:00,499.25,499.26,498.66,498.66,400.0,499.25,499.26,498.66,498.66,400.0
2021-01-25 12:45:00,499.65,499.65,499.65,499.65,200.0,499.65,499.65,499.65,499.65,200.0
2021-01-25 12:50:00,499.69,501.11,499.0,501.05,1100.0,499.69,501.11,499.0,501.05,1100.0
2021-01-25 12:55:00,501.69,502.69,501.69,502.69,300.0,501.69,502.69,501.69,502.69,300.0
2021-01-25 13:00:00,503.42,503.42,501.99,501.99,625.0,503.42,503.42,501.99,501.99,625.0
2021-01-25 13:05:00,502.42,504.0,501.83,504.0,1626.0,502.42,504.0,501.83,504.0,1626.0
2021-01-25 13:10:00,504.21,505.0,504.2,504.32,300.0,504.21,505.0,504.2,504.32,300.0
2021-01-25 13:15:00,504.84,505.06,504.12,504.23,1300.0,504.84,505.06,504.12,504.23,1300.0
2021-01-25 13:20:00,504.99,505.4,504.99,505.4,500.0,504.99,505.4,504.99,505.4,500.0
2021-01-25 13:25:00,505.67,505.96,505.17,505.96,500.0,505.67,505.96,505.17,505.96,500.0
2021-01-25 13:30:00,505.96,506.13,505.44,505.44,400.0,505.96,506.13,505.44,505.44,400.0
2021-01-25 13:35:00,505.62,506.27,505.21,505.86,900.0,505.62,506.27,505.21,505.86,900.0
2021-01-25 13:40:00,506.28,507.49,506.21,506.88,1955.0,506.28,507.49,506.21,506.88,1955.0
2021-01-25 13:45:00,507.49,507.49,505.11,506.11,2900.0,507.49,507.49,505.11,506.11,2900.0
2021-01-25 13:50:00,505.16,507.23,505.16,506.02,3484.0,505.16,507.23,505.16,506.02,3484.0
2021-01-25 13:55:00,505.61,506.7,504.75,506.48,2205.0,505.61,506.7,504.75,506.48,2205.0
2021-01-25 14:00:00,506.1,506.34,504.92,505.92,2792.0,506.1,506.34,504.92,505.92,2792.0
2021-01-25 14:05:00,506.05,507.25,506.05,507.25,1000.0,506.05,507.25,506.05,507.25,1000.0
2021-01-25 14:10:00,506.17,506.74,506.17,506.36,400.0,506.17,506.74,506.17,506.36,400.0
2021-01-25 14:15:00,505.95,506.68,505.32,505.32,300.0,505.95,506.68,505.32,505.32,300.0
2021-01-25 14:20:00,505.41,505.86,505.39,505.86,800.0,505.41,505.86,505.39,505.86,800.0
2021-01-25 14:25:00,505.13,506.39,504.78,504.78,500.0,505.13,506.39,504.78,504.78,500.0
2021-01-25 14:30:00,504.98,505.61,504.9,505.24,600.0,504.98,505.61,504.9,505.24,600.0
2021-01-25 14:35:00,505.67,505.68,504.95,504.96,400.0,505.67,505.68,504.95,504.96,400.0
2021-01-25 14:40:00,505.61,505.66,505.61,505.66,200.0,505.61,505.66,505.61,505.66,200.0
2021-01-25 14:45:00,504.62,505.56,504.62,505.54,400.0,504.62,505.56,504.62,505.54,400.0
2021-01-25 14:50:00,504.49,504.92,504.49,504.92,300.0,504.49,504.92,504.49,504.92,300.0
2021-01-25 14:55:00,504.28,505.54,504.28,505.14,1500.0,504.28,505.54,504.28,505.14,1500.0
2021-01-25 15:00:00,506.54,506.54,505.48,505.48,802.0,506.54,506.54,505.48,505.48,802.0
2021-01-25 15:05:00,506.34,508.04,505.91,508.04,2500.0,506.34,508.04,505.91,508.04,2500.0
2021-01-25 15:10:00,507.56,507.63,506.77,506.99,1900.0,507.56,507.63,506.77,506.99,1900.0
2021-01-25 15:15:00,506.77,507.45,506.46,507.02,3447.0,506.77,507.45,506.46,507.02,3447.0
2021-01-25 15:20:00,507.71,507.99,506.88,506.99,1600.0,507.71,507.99,506.88,506.99,1600.0
2021-01-25 15:25:00,507.38,508.18,506.89,507.32,3310.0,507.38,508.18,506.89,507.32,3310.0
2021-01-25 15:30:00,507.32,507.32,505.47,505.96,2159.0,507.32,507.32,505.47,505.96,2159.0
2021-01-25 15:35:00,505.54,507.32,505.54,506.69,2800.0,505.54,507.32,505.54,506.69,2800.0
2021-01-25 15:40:00,507.27,508.38,506.77,508.03,3136.0,507.27,508.38,506.77,508.03,3136.0
2021-01-25 15:45:00,508.5,509.42,508.13,509.4,6791.0,508.5,509.42,508.13,509.4,6791.0
2021-01-25 15:50:00,509.78,511.71,509.28,511.71,10196.0,509.78,511.71,509.28,511.71,10196.0
2021-01-25 15:55:00,511.36,512.75,511.07,511.16,18665.0,511.36,512.75,511.07,511.16,18665.0
2021-01-26 09:30:00,513.62,514.76,509.43,509.77,3141.0,513.62,514.76,509.43,509.77,3141.0
2021-01-26 09:35:00,506.24,508.66,506.24,508.66,400.0,506.24,508.66,506.24,508.66,400.0
2021-01-26 09:40:00,508.6,508.94,506.37,508.56,400.0,508.6,508.94,506.37,508.56,400.0
2021-01-26 09:45:00,506.71,507.75,506.31,507.75,500.0,506.71,507.75,506.31,507.75,500.0
2021-01-26 09:50:00,507.55,507.55,507.54,507.55,200.0,507.55,507.55,507.54,507.55,200.0
2021-01-26 09:55:00,507.98,508.89,506.85,507.54,500.0,507.98,508.89,506.85,507.54,500.0
2021-01-26 10:00:00,505.93,506.38,502.46,505.41,1760.0,505.93,506.38,502.46,505.41,1760.0
2021-01-26 10:05:00,503.91,505.46,501.28,502.58,800.0,503.91,505.46,501.28,502.58,800.0
2021-01-26 10:10:00,502.54,502.54,499.42,500.41,3650.0,502.54,502.54,499.42,500.41,3650.0
2021-01-26 10:15:00,500.0,500.0,499.16,499.52,500.0,500.0,500.0,499.16,499.52,500.0
2021-01-26 10:20:00,499.14,500.28,498.32,499.1,4403.0,499.14,500.28,498.32,499.1,4403.0
2021-01-26 10:25:00,500.27,500.51,499.6,500.51,1400.0,500.27,500.51,499.6,500.51,1400.0
2021-01-26 10:30:00,500.71,502.56,500.71,502.56,450.0,500.71,502.56,500.71,502.56,450.0
2021-01-26 10:35:00,502.12,505.29,502.12,505.18,1200.0,502.12,505.29,502.12,505.18,1200.0
2021-01-26 10:40:00,505.86,506.85,505.85,506.85,300.0,505.86,506.85,505.85,506.85,300.0
2021-01-26 10:45:00,506.26,506.26,506.01,506.01,300.0,506.26,506.26,506.01,506.01,300.0
2021-01-26 10:50:00,506.47,507.74,506.33,507.74,900.0,506.47,507.74,506.33,507.74,900.0
2021-01-26 10:55:00,506.08,507.46,506.07,507.43,409.0,506.08,507.46,506.07,507.43,409.0
2021-01-26 11:00:00,507.65,507.92,507.64,507.92,300.0,507.65,507.92,507.64,507.92,300.0
2021-01-26 11:05:00,508.0,508.03,507.29,507.34,1000.0,508.0,508.03,507.29,507.34,1000.0
2021-01-26 11:10:00,505.8,505.8,505.63,505.63,600.0,505.8,505.8,505.63,505.63,600.0
2021-01-26 11:15:00,505.89,505.89,505.76,505.76,200.0,505.89,505.89,505.76,505.76,200.0
2021-01-26 11:20:00,505.68,506.52,505.68,506.46,1000.0,505.68,506.52,505.68,506.46,1000.0
2021-01-26 11:25:00,506.06,506.14,506.02,506.14,400.0,506.06,506.14,506.02,506.14,400.0
2021-01-26 11:30:00,505.8,507.38,505.8,507.01,1400.0,505.8,507.38,505.8,507.01,1400.0
2021-01-26 11:35:00,507.78,509.21,507.78,507.85,1102.0,507.78,509.21,507.78,507.85,1102.0
2021-01-26 11:40:00,507.53,507.99,507.16,507.99,500.0,507.53,507.99,507.16,507.99,500.0
2021-01-26 11:45:00,507.84,507.84,507.04,507.3,1300.0,507.84,507.84,507.04,507.3,1300.0
2021-01-26 11:50:00,507.16,507.16,506.58,506.94,500.0,507.16,507.16,506.58,506.94,500.0
2021-01-26 11:55:00,506.65,507.02,506.65,506.9,300.0,506.65,507.02,506.65,506.9,300.0
2021-01-26 12:00:00,506.89,509.39,506.88,509.39,1100.0,506.89,509.39,506.88,509.39,1100.0
2021-01-26 12:05:00,508.95,508.96,508.39,508.49,854.0,508.95,508.96,508.39,508.49,854.0
2021-01-26 12:10:00,509.21,509.94,509.21,509.94,1100.0,509.21,509.94,509.21,509.94,1100.0
2021-01-26 12:15:00,510.01,511.5,509.97,511.5,1300.0,510.01,511.5,509.97,511.5,1300.0
2021-01-26 12:20:00,511.91,512.12,511.52,511.74,1900.0,511.91,512.12,511.52,511.74,1900.0
2021-01-26 12:25:00,512.42,513.41,512.42,513.36,700.0,512.42,513.41,512.42,513.36,700.0
2021-01-26 12:30:00,513.06,513.06,512.49,513.03,1484.0,513.06,513.06,512.49,513.03,1484.0
2021-01-26 12:35:00,512.4,512.4,509.93,509.93,1267.0,512.4,512.4,509.93,509.93,1267.0
2021-01-26 12:40:00,509.97,510.06,508.89,509.66,1000.0,509.97,510.06,508.89,509.66,1000.0
2021-01-26 12:45:00,509.34,509.34,507.32,507.33,1020.0,509.34,509.34,507.32,507.33,1020.0
2021-01-26 12:50:00,508.33,508.54,507.38,508.54,700.0,508.33,508.54,507.38,508.54,700.0
2021-01-26 12:55:00,509.02,509.3,508.89,508.89,700.0,509.02,509.3,508.89,508.89,700.0
2021-01-26 13:00:00,510.26,511.16,510.26,511.16,300.0,510.26,511.16,510.26,511.16,300.0
2021-01-26 13:05:00,511.2,511.2,510.3,510.84,1000.0,511.2,511.2,510.3,510.84,1000.0
2021-01-26 13:10:00,510.89,510.89,510.88,510.89,300.0,510.89,510.89,510.88,510.89,300.0
2021-01-26 13:15:00,510.74,511.61,510.74,511.61,624.0,510.74,511.61,510.74,511.61,624.0
2021-01-26 13:20:00,511.63,511.93,511.38,511.73,1100.0,511.63,511.93,511.38,511.73,1100.0
2021-01-26 13:25:00,511.39,511.91,511.39,511.74,500.0,511.39,511.91,511.39,511.74,500.0
2021-01-26 13:30:00,512.14,512.21,510.38,510.82,2031.0,512.14,512.21,510.38,510.82,2031.0
2021-01-26 13:35:00,510.84,510.84,509.11,509.47,1799.0,510.84,510.84,509.11,509.47,1799.0
2021-01-26 13:40:00,509.73,509.73,507.81,507.81,1200.0,509.73,509.73,507.81,507.81,1200.0
2021-01-26 13:45:00,507.53,508.05,507.53,508.05,900.0,507.53,508.05,507.53,508.05,900.0
2021-01-26 13:50:00,508.01,508.77,507.81,508.31,818.0,508.01,508.77,507.81,508.31,818.0
2021-01-26 13:55:00,508.08,508.62,507.31,508.43,732.0,508.08,508.62,507.31,508.43,732.0
2021-01-26 14:00:00,508.04,509.17,508.03,509.17,600.0,508.04,509.17,508.03,509.17,600.0
2021-01-26 14:05:00,508.89,509.12,508.83,509.12,691.0,508.89,509.12,508.83,509.12,691.0
2021-01-26 14:10:00,509.39,509.74,509.39,509.74,200.0,509.39,509.74,509.39,509.74,200.0
2021-01-26 14:15:00,509.58,509.81,509.58,509.73,522.0,509.58,509.81,509.58,509.73,522.0
2021-01-26 14:20:00,510.24,510.25,510.1,510.25,700.0,510.24,510.25,510.1,510.25,700.0
2021-01-26 14:25:00,510.44,512.27,510.09,512.27,1200.0,510.44,512.27,510.09,512.27,1200.0
2021-01-26 14:30:00,511.75,513.2,511.75,513.2,900.0,511.75,513.2,511.75,513.2,900.0
2021-01-26 14:35:00,512.87,512.87,511.32,511.37,1880.0,512.87,512.87,511.32,511.37,1880.0
2021-01-26 14:40:00,511.7,511.77,510.39,510.39,800.0,511.7,511.77,510.39,510.39,800.0
2021-01-26 14:45:00,510.36,510.94,510.06,510.07,1398.0,510.36,510.94,510.06,510.07,1398.0
2021-01-26 14:50:00,509.95,509.95,509.5,509.5,500.0,509.95,509.95,509.5,509.5,500.0
2021-01-26 14:55:00,509.5,511.06,509.5,510.6,1643.0,509.5,511.06,509.5,510.6,1643.0
2021-01-26 15:00:00,510.8,512.71,510.42,512.32,1200.0,510.8,512.71,510.42,512.32,1200.0
2021-01-26 15:05:00,512.66,512.71,511.7,512.2,1153.0,512.66,512.71,511.7,512.2,1153.0
2021-01-26 15:10:00,512.2,513.5,512.2,513.46,1711.0,512.2,513.5,512.2,513.46,1711.0
2021-01-26 15:15:00,513.58,513.98,513.41,513.46,1100.0,513.58,513.98,513.41,513.46,1100.0
2021-01-26 15:20:00,513.1,513.58,512.82,513.09,800.0,513.1,513.58,512.82,513.09,800.0
2021-01-26 15:25:00,513.75,514.03,513.28,513.28,1100.0,513.75,514.03,513.28,513.28,1100.0
2021-01-26 15:30:00,513.1,513.82,512.49,512.75,1200.0,513.1,513.82,512.49,512.75,1200.0
2021-01-26 15:35:00,512.75,512.75,511.33,512.39,1713.0,512.75,512.75,511.33,512.39,1713.0
2021-01-26 15:40:00,513.04,513.94,512.92,513.94,2216.0,513.04,513.94,512.92,513.94,2216.0
2021-01-26 15:45:00,513.55,513.93,512.68,513.65,2970.0,513.55,513.93,512.68,513.65,2970.0
2021-01-26 15:50:00,512.25,513.36,511.61,512.1,8253.0,512.25,513.36,511.61,512.1,8253.0
2021-01-26 15:55:00,511.89,514.0,511.2,511.57,16398.0,511.89,514.0,511.2,511.57,16398.0
2021-01-27 09:30:00,501.17,501.92,494.37,494.37,3900.0,501.17,501.92,494.37,494.37,3900.0
2021-01-27 09:35:00,492.12,492.29,489.09,489.1,2300.0,492.12,492.29,489.09,489.1,2300.0
2021-01-27 09:40:00,487.7,487.7,481.33,483.25,1000.0,487.7,487.7,481.33,483.25,1000.0
2021-01-27 09:45:00,483.04,484.65,482.78,483.95,1009.0,483.04,484.65,482.78,483.95,1009.0
2021-01-27 09:50:00,483.91,486.17,478.27,478.39,3900.0,483.91,486.17,478.27,478.39,3900.0
2021-01-27 09:55:00,477.9,480.0,475.54,479.32,6659.0,477.9,480.0,475.54,479.32,6659.0
2021-01-27 10:00:00,478.29,479.84,475.52,478.09,10770.0,478.29,479.84,475.52,478.09,10770.0
2021-01-27 10:05:00,479.21,481.11,479.04,480.4,4176.0,479.21,481.11,479.04,480.4,4176.0
2021-01-27 10:10:00,480.29,482.04,478.94,482.04,1875.0,480.29,482.04,478.94,482.04,1875.0
2021-01-27 10:15:00,481.74,482.87,481.74,482.12,1301.0,481.74,482.87,481.74,482.12,1301.0
2021-01-27 10:20:00,481.06,484.58,481.06,481.41,2607.0,481.06,484.58,481.06,481.41,2607.0
2021-01-27 10:25:00,481.16,481.76,480.0,481.68,1000.0,481.16,481.76,480.0,481.68,1000.0
2021-01-27 10:30:00,481.42,483.0,479.88,480.57,3257.0,481.42,483.0,479.88,480.57,3257.0
2021-01-27 10:35:00,480.73,481.02,480.32,480.47,800.0,480.73,481.02,480.32,480.47,800.0
2021-01-27 10:40:00,481.14,482.93,481.14,482.93,2112.0,481.14,482.93,481.14,482.93,2112.0
2021-01-27 10:45:00,483.2,487.13,483.07,485.81,1200.0,483.2,487.13,483.07,485.81,1200.0
2021-01-27 10:50:00,486.82,488.93,486.82,488.93,300.0,486.82,488.93,486.82,488.93,300.0
2021-01-27 10:55:00,487.6,491.36,487.59,491.36,2685.0,487.6,491.36,487.59,491.36,2685.0
2021-01-27 11:00:00,490.13,490.47,490.13,490.45,800.0,490.13,490.47,490.13,490.45,800.0
2021-01-27 11:05:00,490.42,490.52,488.48,489.36,1400.0,490.42,490.52,488.48,489.36,1400.0
2021-01-27 11:10:00,487.75,488.2,487.47,488.12,500.0,487.75,488.2,487.47,488.12,500.0
2021-01-27 11:15:00,486.93,487.12,484.21,484.97,3400.0,486.93,487.12,484.21,484.97,3400.0
2021-01-27 11:20:00,484.98,484.98,483.56,483.56,1530.0,484.98,484.98,483.56,483.56,1530.0
2021-01-27 11:25:00,483.63,483.65,482.89,483.65,1100.0,483.63,483.65,482.89,483.65,1100.0
2021-01-27 11:30:00,483.07,483.07,481.08,481.08,944.0,483.07,483.07,481.08,481.08,944.0
2021-01-27 11:35:00,481.04,482.92,481.04,481.86,1451.0,481.04,482.92,481.04,481.86,1451.0
2021-01-27 11:40:00,482.04,482.04,480.75,480.75,800.0,482.04,482.04,480.75,480.75,800.0
2021-01-27 11:45:00,479.58,481.16,479.09,479.21,1893.0,479.58,481.16,479.09,479.21,1893.0
2021-01-27 11:50:00,480.02,481.15,479.79,480.12,1108.0,480.02,481.15,479.79,480.12,1108.0
2021-01-27 11:55:00,479.98,480.53,478.97,479.89,600.0,479.98,480.53,478.97,479.89,600.0
2021-01-27 12:00:00,479.91,480.36,478.0,478.5,1799.0,479.91,480.36,478.0,478.5,1799.0
2021-01-27 12:05:00,478.58,479.51,478.07,479.17,1610.0,478.58,479.51,478.07,479.17,1610.0
2021-01-27 12:10:00,478.97,479.9,478.0,479.9,2990.0,478.97,479.9,478.0,479.9,2990.0
2021-01-27 12:15:00,480.08,485.38,479.6,485.38,5300.0,480.08,485.38,479.6,485.38,5300.0
2021-01-27 12:20:00,484.65,485.3,484.65,485.3,250.0,484.65,485.3,484.65,485.3,250.0
2021-01-27 12:25:00,485.05,485.36,484.32,484.78,1100.0,485.05,485.36,484.32,484.78,1100.0
2021-01-27 12:30:00,484.76,486.61,484.75,486.61,1100.0,484.76,486.61,484.75,486.61,1100.0
2021-01-27 12:35:00,486.28,486.7,485.57,486.24,2371.0,486.28,486.7,485.57,486.24,2371.0
2021-01-27 12:40:00,485.72,486.7,484.99,484.99,904.0,485.72,486.7,484.99,484.99,904.0
2021-01-27 12:45:00,485.27,486.82,485.27,486.67,800.0,485.27,486.82,485.27,486.67,800.0
2021-01-27 12:50:00,487.64,488.24,487.49,488.21,700.0,487.64,488.24,487.49,488.21,700.0
2021-01-27 12:55:00,488.22,488.41,487.25,487.25,2202.0,488.22,488.41,487.25,487.25,2202.0
2021-01-27 13:00:00,488.11,488.49,487.45,487.45,1000.0,488.11,488.49,487.45,487.45,1000.0
2021-01-27 13:05:00,487.34,487.4,484.91,486.03,7779.0,487.34,487.4,484.91,486.03,7779.0
2021-01-27 13:10:00,485.59,486.53,485.59,486.53,693.0,485.59,486.53,485.59,486.53,693.0
2021-01-27 13:15:00,487.4,487.4,487.26,487.26,200.0,487.4,487.4,487.26,487.26,200.0
2021-01-27 13:20:00,486.41,487.37,486.02,487.36,1296.0,486.41,487.37,486.02,487.36,1296.0
2021-01-27 13:25:00,487.93,489.4,487.92,488.96,598.0,487.93,489.4,487.92,488.96,598.0
2021-01-27 13:30:00,488.46,490.0,488.46,488.56,2460.0,488.46,490.0,488.46,488.56,2460.0
2021-01-27 13:35:00,488.47,489.05,487.1,487.27,1700.0,488.47,489.05,487.1,487.27,1700.0
2021-01-27 13:40:00,488.11,488.43,487.59,488.43,1415.0,488.11,488.43,487.59,488.43,1415.0
2021-01-27 13:45:00,488.53,488.53,488.14,488.29,600.0,488.53,488.53,488.14,488.29,600.0
2021-01-27 13:50:00,488.66,488.99,488.66,488.99,500.0,488.66,488.99,488.66,488.99,500.0
2021-01-27 13:55:00,488.54,488.54,486.0,486.0,2060.0,488.54,488.54,486.0,486.0,2060.0
2021-01-27 14:00:00,486.22,486.89,484.59,486.89,4126.0,486.22,486.89,484.59,486.89,4126.0
2021-01-27 14:05:00,484.54,484.81,484.0,484.58,2602.0,484.54,484.81,484.0,484.58,2602.0
2021-01-27 14:10:00,485.09,485.09,485.09,485.09,300.0,485.09,485.09,485.09,485.09,300.0
2021-01-27 14:15:00,485.99,486.0,484.0,484.34,1600.0,485.99,486.0,484.0,484.34,1600.0
2021-01-27 14:20:00,484.11,484.36,482.19,483.21,2804.0,484.11,484.36,482.19,483.21,2804.0
2021-01-27 14:25:00,482.86,483.58,481.94,483.15,1300.0,482.86,483.58,481.94,483.15,1300.0
2021-01-27 14:30:00,482.96,482.96,479.0,479.0,2222.0,482.96,482.96,479.0,479.0,2222.0
2021-01-27 14:35:00,479.95,480.54,479.49,479.5,1526.0,479.95,480.54,479.49,479.5,1526.0
2021-01-27 14:40:00,479.87,480.8,479.57,479.94,2400.0,479.87,480.8,479.57,479.94,2400.0
2021-01-27 14:45:00,479.94,480.0,477.07,477.75,3800.0,479.94,480.0,477.07,477.75,3800.0
2021-01-27 14:50:00,478.75,478.75,475.45,476.3,4186.0,478.75,478.75,475.45,476.3,4186.0
2021-01-27 14:55:00,475.0,475.46,471.39,471.85,5717.0,475.0,475.46,471.39,471.85,5717.0
2021-01-27 15:00:00,471.34,473.54,471.11,472.9,4595.0,471.34,473.54,471.11,472.9,4595.0
2021-01-27 15:05:00,472.9,474.0,471.01,471.01,3573.0,472.9,474.0,471.01,471.01,3573.0
2021-01-27 15:10:00,470.88,471.36,468.34,471.36,5222.0,470.88,471.36,468.34,471.36,5222.0
2021-01-27 15:15:00,469.67,471.01,469.27,470.16,4332.0,469.67,471.01,469.27,470.16,4332.0
2021-01-27 15:20:00,469.5,469.5,465.28,465.28,3870.0,469.5,469.5,465.28,465.28,3870.0
2021-01-27 15:25:00,465.61,467.21,463.11,465.66,10083.0,465.61,467.21,463.11,465.66,10083.0
2021-01-27 15:30:00,464.78,465.73,463.9,464.34,6350.0,464.78,465.73,463.9,464.34,6350.0
2021-01-27 15:35:00,464.64,466.13,463.19,466.13,5907.0,464.64,466.13,463.19,466.13,5907.0
2021-01-27 15:40:00,465.75,469.24,465.71,466.92,9238.0,465.75,469.24,465.71,466.92,9238.0
2021-01-27 15:45:00,466.91,470.06,466.33,469.77,8703.0,466.91,470.06,466.33,469.77,8703.0
2021-01-27 15:50:00,469.12,470.12,468.42,469.68,9337.0,469.12,470.12,468.42,469.68,9337.0
2021-01-27 15:55:00,470.1,472.4,469.07,469.07,20729.0,470.1,472.4,469.07,469.07,20729.0
2021-01-28 09:30:00,472.84,474.29,470.48,470.48,2019.0,472.84,474.29,470.48,470.48,2019.0
2021-01-28 09:35:00,471.23,472.14,470.52,470.52,1000.0,471.23,472.14,470.52,470.52,1000.0
2021-01-28 09:40:00,474.44,478.23,474.44,478.23,600.0,474.44,478.23,474.44,478.23,600.0
2021-01-28 09:45:00,476.8,477.56,476.8,477.43,400.0,476.8,477.56,476.8,477.43,400.0
2021-01-28 09:50:00,476.29,477.18,476.28,477.18,500.0,476.29,477.18,476.28,477.18,500.0
2021-01-28 09:55:00,476.82,477.57,474.72,475.4,2604.0,476.82,477.57,474.72,475.4,2604.0
2021-01-28 10:00:00,475.4,475.8,475.39,475.61,400.0,475.4,475.8,475.39,475.61,400.0
2021-01-28 10:05:00,475.91,476.34,472.13,472.13,2104.0,475.91,476.34,472.13,472.13,2104.0
2021-01-28 10:10:00,473.32,474.93,473.32,474.06,2100.0,473.32,474.93,473.32,474.06,2100.0
2021-01-28 10:15:00,474.75,475.69,474.73,475.69,800.0,474.75,475.69,474.73,475.69,800.0
2021-01-28 10:20:00,475.05,475.05,472.03,472.04,800.0,475.05,475.05,472.03,472.04,800.0
2021-01-28 10:25:00,470.83,472.02,469.56,470.4,2861.0,470.83,472.02,469.56,470.4,2861.0
2021-01-28 10:30:00,472.01,474.95,470.93,471.88,2682.0,472.01,474.95,470.93,471.88,2682.0
2021-01-28 10:35:00,471.81,473.04,470.43,470.83,2485.0,471.81,473.04,470.43,470.83,2485.0
2021-01-28 10:40:00,471.58,471.83,470.49,470.49,805.0,471.58,471.83,470.49,470.49,805.0
2021-01-28 10:45:00,470.06,472.66,470.06,472.66,500.0,470.06,472.66,470.06,472.66,500.0
2021-01-28 10:50:00,471.65,472.47,471.07,471.34,1200.0,471.65,472.47,471.07,471.34,1200.0
2021-01-28 10:55:00,471.62,471.84,471.62,471.84,300.0,471.62,471.84,471.62,471.84,300.0
2021-01-28 11:00:00,471.85,475.15,471.76,474.0,4918.0,471.85,475.15,471.76,474.0,4918.0
2021-01-28 11:05:00,474.01,477.3,474.01,476.52,2901.0,474.01,477.3,474.01,476.52,2901.0
2021-01-28 11:10:00,477.72,477.87,476.88,477.87,500.0,477.72,477.87,476.88,477.87,500.0
2021-01-28 11:15:00,477.8,479.26,477.79,478.1,3493.0,477.8,479.26,477.79,478.1,3493.0
2021-01-28 11:20:00,477.71,478.14,477.71,477.77,500.0,477.71,478.14,477.71,477.77,500.0
2021-01-28 11:25:00,477.92,478.28,475.64,475.93,13690.0,477.92,478.28,475.64,475.93,13690.0
2021-01-28 11:30:00,476.28,478.32,475.92,477.54,7705.0,476.28,478.32,475.92,477.54,7705.0
2021-01-28 11:35:00,478.3,478.66,478.3,478.52,300.0,478.3,478.66,478.3,478.52,300.0
2021-01-28 11:40:00,478.54,479.02,478.54,479.02,1100.0,478.54,479.02,478.54,479.02,1100.0
2021-01-28 11:45:00,478.18,482.15,478.0,481.69,10609.0,478.18,482.15,478.0,481.69,10609.0
2021-01-28 11:50:00,481.25,482.84,480.59,481.81,2763.0,481.25,482.84,480.59,481.81,2763.0
2021-01-28 11:55:00,481.89,484.97,481.74,483.25,3377.0,481.89,484.97,481.74,483.25,3377.0
2021-01-28 12:00:00,482.86,483.86,482.85,483.14,1100.0,482.86,483.86,482.85,483.14,1100.0
2021-01-28 12:05:00,483.59,484.25,483.59,484.25,500.0,483.59,484.25,483.59,484.25,500.0
2021-01-28 12:10:00,483.88,483.88,483.87,483.88,100.0,483.88,483.88,483.87,483.88,100.0
2021-01-28 12:15:00,483.41,484.62,483.4,484.62,901.0,483.41,484.62,483.4,484.62,901.0
2021-01-28 12:20:00,484.65,484.65,484.64,484.65,100.0,484.65,484.65,484.64,484.65,100.0
2021-01-28 12:25:00,484.75,486.06,484.74,486.06,700.0,484.75,486.06,484.74,486.06,700.0
2021-01-28 12:30:00,486.64,488.9,486.38,487.57,5601.0,486.64,488.9,486.38,487.57,5601.0
2021-01-28 12:35:00,488.13,490.58,488.13,490.58,1200.0,488.13,490.58,488.13,490.58,1200.0
2021-01-28 12:40:00,490.78,493.1,490.64,492.73,1800.0,490.78,493.1,490.64,492.73,1800.0
2021-01-28 12:45:00,492.17,494.41,492.05,493.97,1996.0,492.17,494.41,492.05,493.97,1996.0
2021-01-28 12:50:00,494.57,495.4,492.2,493.26,7004.0,494.57,495.4,492.2,493.26,7004.0
2021-01-28 12:55:00,493.11,494.18,492.45,494.18,3167.0,493.11,494.18,492.45,494.18,3167.0
2021-01-28 13:00:00,494.92,498.12,494.92,496.27,2700.0,494.92,498.12,494.92,496.27,2700.0
2021-01-28 13:05:00,496.04,496.04,493.37,494.78,72600.0,496.04,496.04,493.37,494.78,72600.0
2021-01-28 13:10:00,495.44,495.44,493.35,494.14,3581.0,495.44,495.44,493.35,494.14,3581.0
2021-01-28 13:15:00,494.15,496.0,493.64,495.56,1107.0,494.15,496.0,493.64,495.56,1107.0
2021-01-28 13:20:00,495.57,497.22,495.57,496.97,1437.0,495.57,497.22,495.57,496.97,1437.0
2021-01-28 13:25:00,497.12,497.3,493.29,493.29,3113.0,497.12,497.3,493.29,493.29,3113.0
2021-01-28 13:30:00,494.36,494.76,493.87,493.89,639.0,494.36,494.76,493.87,493.89,639.0
2021-01-28 13:35:00,494.16,495.17,494.16,494.97,464.0,494.16,495.17,494.16,494.97,464.0
2021-01-28 13:40:00,495.17,497.11,494.92,497.11,2201.0,495.17,497.11,494.92,497.11,2201.0
2021-01-28 13:45:00,498.38,499.17,497.72,499.17,1100.0,498.38,499.17,497.72,499.17,1100.0
2021-01-28 13:50:00,499.39,499.39,497.69,498.44,1000.0,499.39,499.39,497.69,498.44,1000.0
2021-01-28 13:55:00,498.03,498.51,497.45,497.69,2555.0,498.03,498.51,497.45,497.69,2555.0
2021-01-28 14:00:00,497.67,499.46,497.67,499.46,1072.0,497.67,499.46,497.67,499.46,1072.0
2021-01-28 14:05:00,499.3,499.34,497.99,498.0,2059.0,499.3,499.34,497.99,498.0,2059.0
2021-01-28 14:10:00,497.71,498.13,497.55,497.95,1574.0,497.71,498.13,497.55,497.95,1574.0
2021-01-28 14:15:00,498.53,499.23,498.0,499.23,1001.0,498.53,499.23,498.0,499.23,1001.0
2021-01-28 14:20:00,498.69,498.69,497.73,498.2,2102.0,498.69,498.69,497.73,498.2,2102.0
2021-01-28 14:25:00,497.67,497.7,497.67,497.7,200.0,497.67,497.7,497.67,497.7,200.0
2021-01-28 14:30:00,497.31,498.37,497.31,497.88,776.0,497.31,498.37,497.31,497.88,776.0
2021-01-28 14:35:00,497.58,497.93,496.75,496.98,2001.0,497.58,497.93,496.75,496.98,2001.0
2021-01-28 14:40:00,496.57,496.57,495.41,495.41,1081.0,496.57,496.57,495.41,495.41,1081.0
2021-01-28 14:45:00,495.0,495.0,493.36,493.42,490.0,495.0,495.0,493.36,493.42,490.0
2021-01-28 14:50:00,493.41,494.64,493.41,494.23,1943.0,493.41,494.64,493.41,494.23,1943.0
2021-01-28 14:55:00,494.61,494.94,494.23,494.94,1499.0,494.61,494.94,494.23,494.94,1499.0
2021-01-28 15:00:00,495.39,495.44,493.67,493.67,2642.0,495.39,495.44,493.67,493.67,2642.0
2021-01-28 15:05:00,492.85,493.0,491.51,491.68,1504.0,492.85,493.0,491.51,491.68,1504.0
2021-01-28 15:10:00,491.47,493.17,491.47,493.17,712.0,491.47,493.17,491.47,493.17,712.0
2021-01-28 15:15:00,493.83,493.99,492.42,493.16,3252.0,493.83,493.99,492.42,493.16,3252.0
2021-01-28 15:20:00,493.58,493.58,492.55,492.62,2952.0,493.58,493.58,492.55,492.62,2952.0
2021-01-28 15:25:00,492.56,493.21,492.36,492.56,1652.0,492.56,493.21,492.36,492.56,1652.0
2021-01-28 15:30:00,492.7,493.43,492.24,492.24,3488.0,492.7,493.43,492.24,492.24,3488.0
2021-01-28 15:35:00,492.31,493.61,491.99,493.61,1422.0,492.31,493.61,491.99,493.61,1422.0
2021-01-28 15:40:00,493.3,495.0,492.43,495.0,5010.0,493.3,495.0,492.43,495.0,5010.0
2021-01-28 15:45:00,495.17,495.85,493.82,493.97,3840.0,495.17,495.85,493.82,493.97,3840.0
2021-01-28 15:50:00,493.8,498.4,492.87,494.53,11112.0,493.8,498.4,492.87,494.53,11112.0
2021-01-28 15:55:00,495.12,495.51,490.3,490.3,17631.0,495.12,495.51,490.3,490.3,17631.0
2021-01-29 09:30:00,478.47,478.47,453.86,453.86,11517.0,478.47,478.47,453.86,453.86,11517.0
2021-01-29 09:35:00,456.11,456.11,445.0,449.74,15855.0,456.11,456.11,445.0,449.74,15855.0
2021-01-29 09:40:00,447.35,459.74,447.35,452.96,15551.0,447.35,459.74,447.35,452.96,15551.0
2021-01-29 09:45:00,453.26,455.97,447.3,447.3,9019.0,453.26,455.97,447.3,447.3,9019.0
2021-01-29 09:50:00,449.14,450.98,445.0,448.29,11286.0,449.14,450.98,445.0,448.29,11286.0
2021-01-29 09:55:00,445.02,453.8,442.6,442.81,10118.0,445.02,453.8,442.6,442.81,10118.0
2021-01-29 10:00:00,440.7,446.91,440.0,441.41,11274.0,440.7,446.91,440.0,441.41,11274.0
2021-01-29 10:05:00,441.91,442.01,436.65,439.57,12112.0,441.91,442.01,436.65,439.57,12112.0
2021-01-29 10:10:00,441.78,445.96,439.94,444.93,4100.0,441.78,445.96,439.94,444.93,4100.0
2021-01-29 10:15:00,445.83,445.84,439.04,440.0,15041.0,445.83,445.84,439.04,440.0,15041.0
2021-01-29 10:20:00,439.4,440.69,438.03,440.15,5697.0,439.4,440.69,438.03,440.15,5697.0
2021-01-29 10:25:00,440.84,448.9,438.23,448.9,28155.0,440.84,448.9,438.23,448.9,28155.0
2021-01-29 10:30:00,448.13,449.0,439.6,447.69,12713.0,448.13,449.0,439.6,447.69,12713.0
2021-01-29 10:35:00,445.7,445.7,442.05,443.89,3678.0,445.7,445.7,442.05,443.89,3678.0
2021-01-29 10:40:00,444.0,445.64,443.51,444.5,7455.0,444.0,445.64,443.51,444.5,7455.0
2021-01-29 10:45:00,444.2,450.51,443.9,450.46,9398.0,444.2,450.51,443.9,450.46,9398.0
2021-01-29 10:50:00,450.46,456.45,449.54,456.42,20965.0,450.46,456.45,449.54,456.42,20965.0
2021-01-29 10:55:00,456.44,456.44,452.01,454.22,10569.0,456.44,456.44,452.01,454.22,10569.0
2021-01-29 11:00:00,453.64,454.2,450.24,451.11,9197.0,453.64,454.2,450.24,451.11,9197.0
2021-01-29 11:05:00,450.0,450.85,448.32,449.7,4755.0,450.0,450.85,448.32,449.7,4755.0
2021-01-29 11:10:00,449.04,452.0,448.98,452.0,8235.0,449.04,452.0,448.98,452.0,8235.0
2021-01-29 11:15:00,452.0,452.0,449.32,449.69,10119.0,452.0,452.0,449.32,449.69,10119.0
2021-01-29 11:20:00,449.66,451.93,449.64,451.56,16535.0,449.66,451.93,449.64,451.56,16535.0
2021-01-29 11:25:00,451.45,455.43,451.44,454.88,7949.0,451.45,455.43,451.44,454.88,7949.0
2021-01-29 11:30:00,454.48,458.0,453.58,456.59,11437.0,454.48,458.0,453.58,456.59,11437.0
2021-01-29 11:35:00,457.21,458.0,456.32,458.0,13076.0,457.21,458.0,456.32,458.0,13076.0
2021-01-29 11:40:00,459.84,463.51,458.03,458.55,8198.0,459.84,463.51,458.03,458.55,8198.0
2021-01-29 11:45:00,458.1,459.05,458.1,458.78,10096.0,458.1,459.05,458.1,458.78,10096.0
2021-01-29 11:50:00,458.78,459.91,458.77,458.82,8914.0,458.78,459.91,458.77,458.82,8914.0
2021-01-29 11:55:00,458.57,467.29,458.56,467.29,8354.0,458.57,467.29,458.56,467.29,8354.0
2021-01-29 12:00:00,465.08,465.14,462.72,462.72,6563.0,465.08,465.14,462.72,462.72,6563.0
2021-01-29 12:05:00,462.71,463.17,460.3,460.3,5132.0,462.71,463.17,460.3,460.3,5132.0
2021-01-29 12:10:00,460.28,460.59,459.46,460.11,3535.0,460.28,460.59,459.46,460.11,3535.0
2021-01-29 12:15:00,459.44,465.11,458.01,463.1,14013.0,459.44,465.11,458.01,463.1,14013.0
2021-01-29 12:20:00,462.82,462.93,458.04,458.04,2533.0,462.82,462.93,458.04,458.04,2533.0
2021-01-29 12:25:00,458.08,458.43,455.79,457.0,4085.0,458.08,458.43,455.79,457.0,4085.0
2021-01-29 12:30:00,456.83,457.74,456.8,457.69,5310.0,456.83,457.74,456.8,457.69,5310.0
2021-01-29 12:35:00,457.57,458.42,457.3,457.33,4980.0,457.57,458.42,457.3,457.33,4980.0
2021-01-29 12:40:00,457.31,457.99,455.01,455.56,3404.0,457.31,457.99,455.01,455.56,3404.0
2021-01-29 12:45:00,456.08,456.27,453.12,454.15,3045.0,456.08,456.27,453.12,454.15,3045.0
2021-01-29 12:50:00,451.98,455.2,451.97,454.79,3428.0,451.98,455.2,451.97,454.79,3428.0
2021-01-29 12:55:00,455.43,456.38,454.98,455.96,4709.0,455.43,456.38,454.98,455.96,4709.0
2021-01-29 13:00:00,455.88,456.74,455.85,455.85,3046.0,455.88,456.74,455.85,455.85,3046.0
2021-01-29 13:05:00,455.66,455.91,452.0,452.01,2160.0,455.66,455.91,452.0,452.01,2160.0
2021-01-29 13:10:00,452.4,453.62,452.39,453.22,1834.0,452.4,453.62,452.39,453.22,1834.0
2021-01-29 13:15:00,452.84,453.87,452.39,452.84,2370.0,452.84,453.87,452.39,452.84,2370.0
2021-01-29 13:20:00,453.37,454.01,453.36,453.37,1200.0,453.37,454.01,453.36,453.37,1200.0
2021-01-29 13:25:00,454.15,456.96,453.87,456.96,1600.0,454.15,456.96,453.87,456.96,1600.0
2021-01-29 13:30:00,456.43,457.19,455.62,456.79,4190.0,456.43,457.19,455.62,456.79,4190.0
2021-01-29 13:35:00,457.18,457.83,456.78,456.83,6119.0,457.18,457.83,456.78,456.83,6119.0
2021-01-29 13:40:00,457.16,457.76,456.98,457.11,1000.0,457.16,457.76,456.98,457.11,1000.0
2021-01-29 13:45:00,457.63,457.63,454.52,454.52,2130.0,457.63,457.63,454.52,454.52,2130.0
2021-01-29 13:50:00,453.6,453.75,451.9,451.92,1500.0,453.6,453.75,451.9,451.92,1500.0
2021-01-29 13:55:00,452.24,453.34,451.23,451.58,5503.0,452.24,453.34,451.23,451.58,5503.0
2021-01-29 14:00:00,451.16,453.08,451.15,452.86,4729.0,451.16,453.08,451.15,452.86,4729.0
2021-01-29 14:05:00,453.08,454.24,452.64,454.16,2892.0,453.08,454.24,452.64,454.16,2892.0
2021-01-29 14:10:00,454.0,455.53,454.0,455.53,2923.0,454.0,455.53,454.0,455.53,2923.0
2021-01-29 14:15:00,455.45,455.83,454.67,455.83,2436.0,455.45,455.83,454.67,455.83,2436.0
2021-01-29 14:20:00,456.25,457.14,456.14,457.14,2795.0,456.25,457.14,456.14,457.14,2795.0
2021-01-29 14:25:00,457.17,457.17,456.74,456.96,2229.0,457.17,457.17,456.74,456.96,2229.0
2021-01-29 14:30:00,456.47,456.47,455.0,455.72,1000.0,456.47,456.47,455.0,455.72,1000.0
2021-01-29 14:35:00,455.29,455.87,454.32,454.85,2845.0,455.29,455.87,454.32,454.85,2845.0
2021-01-29 14:40:00,454.91,455.72,454.23,455.72,1700.0,454.91,455.72,454.23,455.72,1700.0
2021-01-29 14:45:00,455.38,455.71,454.59,454.59,4509.0,455.38,455.71,454.59,454.59,4509.0
2021-01-29 14:50:00,453.78,454.56,451.1,452.13,5653.0,453.78,454.56,451.1,452.13,5653.0
2021-01-29 14:55:00,451.89,453.25,451.84,452.38,3439.0,451.89,453.25,451.84,452.38,3439.0
2021-01-29 15:00:00,452.65,456.61,452.65,455.23,5474.0,452.65,456.61,452.65,455.23,5474.0
2021-01-29 15:05:00,456.42,457.24,455.89,457.24,5507.0,456.42,457.24,455.89,457.24,5507.0
2021-01-29 15:10:00,457.29,458.57,457.29,457.54,3255.0,457.29,458.57,457.29,457.54,3255.0
2021-01-29 15:15:00,456.95,456.95,455.4,455.75,2380.0,456.95,456.95,455.4,455.75,2380.0
2021-01-29 15:20:00,456.03,456.51,455.9,456.5,7762.0,456.03,456.51,455.9,456.5,7762.0
2021-01-29 15:25:00,456.74,457.22,455.8,455.91,7760.0,456.74,457.22,455.8,455.91,7760.0
2021-01-29 15:30:00,455.65,456.49,455.65,456.06,2900.0,455.65,456.49,455.65,456.06,2900.0
2021-01-29 15:35:00,456.05,456.39,455.81,456.14,5519.0,456.05,456.39,455.81,456.14,5519.0
2021-01-29 15:40:00,456.31,456.5,452.96,452.96,5110.0,456.31,456.5,452.96,452.96,5110.0
2021-01-29 15:45:00,453.18,453.18,451.0,451.01,7919.0,453.18,453.18,451.0,451.01,7919.0
2021-01-29 15:50:00,451.25,451.8,450.01,450.01,19753.0,451.25,451.8,450.01,450.01,19753.0
2021-01-29 15:55:00,450.01,451.69,450.0,450.11,49464.0,450.01,451.69,450.0,450.11,49464.0
2021-02-01 09:30:00,450.31,454.82,446.61,452.53,11399.0,450.31,454.82,446.61,452.53,11399.0
2021-02-01 09:35:00,452.85,452.85,450.0,450.95,2600.0,452.85,452.85,450.0,450.95,2600.0
2021-02-01 09:40:00,450.94,451.13,446.46,448.16,2657.0,450.94,451.13,446.46,448.16,2657.0
2021-02-01 09:45:00,447.04,447.81,445.13,445.83,13074.0,447.04,447.81,445.13,445.83,13074.0
2021-02-01 09:50:00,446.25,446.75,443.83,444.56,8604.0,446.25,446.75,443.83,444.56,8604.0
2021-02-01 09:55:00,444.52,446.19,444.1,445.73,2750.0,444.52,446.19,444.1,445.73,2750.0
2021-02-01 10:00:00,445.71,448.13,445.23,447.87,7332.0,445.71,448.13,445.23,447.87,7332.0
2021-02-01 10:05:00,447.93,448.2,444.99,445.24,3476.0,447.93,448.2,444.99,445.24,3476.0
2021-02-01 10:10:00,445.46,447.2,445.03,447.2,4139.0,445.46,447.2,445.03,447.2,4139.0
2021-02-01 10:15:00,447.17,448.0,445.86,445.86,2298.0,447.17,448.0,445.86,445.86,2298.0
2021-02-01 10:20:00,446.33,446.96,445.88,446.51,2300.0,446.33,446.96,445.88,446.51,2300.0
2021-02-01 10:25:00,446.6,447.98,446.17,447.08,3486.0,446.6,447.98,446.17,447.08,3486.0
2021-02-01 10:30:00,447.08,447.94,447.0,447.48,4607.0,447.08,447.94,447.0,447.48,4607.0
2021-02-01 10:35:00,447.59,447.59,447.0,447.0,5702.0,447.59,447.59,447.0,447.0,5702.0
2021-02-01 10:40:00,447.01,447.01,446.1,446.35,4600.0,447.01,447.01,446.1,446.35,4600.0
2021-02-01 10:45:00,446.09,446.17,445.23,446.0,4869.0,446.09,446.17,445.23,446.0,4869.0
2021-02-01 10:50:00,445.84,445.84,443.1,443.1,6496.0,445.84,445.84,443.1,443.1,6496.0
2021-02-01 10:55:00,443.11,443.61,441.83,442.21,5335.0,443.11,443.61,441.83,442.21,5335.0
2021-02-01 11:00:00,442.58,442.65,440.87,441.39,6035.0,442.58,442.65,440.87,441.39,6035.0
2021-02-01 11:05:00,440.97,441.43,440.86,441.32,803.0,440.97,441.43,440.86,441.32,803.0
2021-02-01 11:10:00,440.86,443.12,440.17,443.12,11618.0,440.86,443.12,440.17,443.12,11618.0
2021-02-01 11:15:00,443.1,448.54,443.1,447.84,11285.0,443.1,448.54,443.1,447.84,11285.0
2021-02-01 11:20:00,448.64,448.64,447.95,447.96,966.0,448.64,448.64,447.95,447.96,966.0
2021-02-01 11:25:00,447.67,447.67,446.53,446.53,1000.0,447.67,447.67,446.53,446.53,1000.0
2021-02-01 11:30:00,446.57,450.42,446.05,450.42,13778.0,446.57,450.42,446.05,450.42,13778.0
2021-02-01 11:35:00,450.39,450.39,449.48,449.49,900.0,450.39,450.39,449.48,449.49,900.0
2021-02-01 11:40:00,450.16,450.42,450.14,450.42,1597.0,450.16,450.42,450.14,450.42,1597.0
2021-02-01 11:45:00,450.8,450.84,449.36,449.51,1101.0,450.8,450.84,449.36,449.51,1101.0
2021-02-01 11:50:00,449.69,452.53,449.32,452.53,8210.0,449.69,452.53,449.32,452.53,8210.0
2021-02-01 11:55:00,452.54,454.58,452.54,453.92,2803.0,452.54,454.58,452.54,453.92,2803.0
2021-02-01 12:00:00,453.24,454.59,453.24,454.59,1410.0,453.24,454.59,453.24,454.59,1410.0
2021-02-01 12:05:00,454.27,454.27,452.97,452.98,1929.0,454.27,454.27,452.97,452.98,1929.0
2021-02-01 12:10:00,452.88,452.88,451.77,451.8,1916.0,452.88,452.88,451.77,451.8,1916.0
2021-02-01 12:15:00,451.4,451.62,450.32,450.41,900.0,451.4,451.62,450.32,450.41,900.0
2021-02-01 12:20:00,450.22,451.29,450.0,451.21,5615.0,450.22,451.29,450.0,451.21,5615.0
2021-02-01 12:25:00,452.03,452.79,450.8,451.57,6114.0,452.03,452.79,450.8,451.57,6114.0
2021-02-01 12:30:00,452.2,452.2,450.37,450.37,1797.0,452.2,452.2,450.37,450.37,1797.0
2021-02-01 12:35:00,450.17,450.64,450.17,450.46,1200.0,450.17,450.64,450.17,450.46,1200.0
2021-02-01 12:40:00,450.72,450.72,449.71,449.83,1800.0,450.72,450.72,449.71,449.83,1800.0
2021-02-01 12:45:00,449.99,450.89,449.84,450.89,2109.0,449.99,450.89,449.84,450.89,2109.0
2021-02-01 12:50:00,451.38,452.56,451.38,452.03,2839.0,451.38,452.56,451.38,452.03,2839.0
2021-02-01 12:55:00,450.86,450.86,450.35,450.35,600.0,450.86,450.86,450.35,450.35,600.0
2021-02-01 13:00:00,450.3,450.3,449.35,449.36,1240.0,450.3,450.3,449.35,449.36,1240.0
2021-02-01 13:05:00,449.18,450.41,449.17,450.15,3139.0,449.18,450.41,449.17,450.15,3139.0
2021-02-01 13:10:00,450.15,450.61,449.82,450.31,1508.0,450.15,450.61,449.82,450.31,1508.0
2021-02-01 13:15:00,450.17,450.17,449.43,450.07,1100.0,450.17,450.17,449.43,450.07,1100.0
2021-02-01 13:20:00,449.83,450.3,449.81,449.84,1336.0,449.83,450.3,449.81,449.84,1336.0
2021-02-01 13:25:00,449.73,449.73,449.42,449.61,1005.0,449.73,449.73,449.42,449.61,1005.0
2021-02-01 13:30:00,450.11,450.79,449.89,450.42,1304.0,450.11,450.79,449.89,450.42,1304.0
2021-02-01 13:35:00,450.94,452.07,450.32,450.32,1263.0,450.94,452.07,450.32,450.32,1263.0
2021-02-01 13:40:00,449.98,449.98,449.51,449.51,300.0,449.98,449.98,449.51,449.51,300.0
2021-02-01 13:45:00,449.66,449.66,449.1,449.66,500.0,449.66,449.66,449.1,449.66,500.0
2021-02-01 13:50:00,449.13,449.31,448.85,449.22,2000.0,449.13,449.31,448.85,449.22,2000.0
2021-02-01 13:55:00,449.4,451.24,449.18,451.24,2300.0,449.4,451.24,449.18,451.24,2300.0
2021-02-01 14:00:00,450.21,450.6,450.21,450.6,400.0,450.21,450.6,450.21,450.6,400.0
2021-02-01 14:05:00,450.72,451.45,450.56,450.75,1552.0,450.72,451.45,450.56,450.75,1552.0
2021-02-01 14:10:00,450.57,450.58,449.83,449.99,993.0,450.57,450.58,449.83,449.99,993.0
2021-02-01 14:15:00,449.99,450.27,449.61,449.61,2362.0,449.99,450.27,449.61,449.61,2362.0
2021-02-01 14:20:00,449.05,450.08,448.88,449.52,2500.0,449.05,450.08,448.88,449.52,2500.0
2021-02-01 14:25:00,450.06,451.41,450.04,451.3,1601.0,450.06,451.41,450.04,451.3,1601.0
2021-02-01 14:30:00,450.65,450.93,450.12,450.93,971.0,450.65,450.93,450.12,450.93,971.0
2021-02-01 14:35:00,450.08,450.08,449.26,449.27,1708.0,450.08,450.08,449.26,449.27,1708.0
2021-02-01 14:40:00,449.45,449.55,449.34,449.34,1002.0,449.45,449.55,449.34,449.34,1002.0
2021-02-01 14:45:00,449.57,450.01,449.42,449.97,1000.0,449.57,450.01,449.42,449.97,1000.0
2021-02-01 14:50:00,450.04,450.43,449.27,449.27,2184.0,450.04,450.43,449.27,449.27,2184.0
2021-02-01 14:55:00,449.38,449.38,446.73,446.73,12643.0,449.38,449.38,446.73,446.73,12643.0
2021-02-01 15:00:00,446.75,447.6,446.72,447.45,2004.0,446.75,447.6,446.72,447.45,2004.0
2021-02-01 15:05:00,447.59,448.29,447.06,447.51,4610.0,447.59,448.29,447.06,447.51,4610.0
2021-02-01 15:10:00,447.49,448.04,447.01,447.71,3407.0,447.49,448.04,447.01,447.71,3407.0
2021-02-01 15:15:00,447.42,449.54,447.42,449.49,4304.0,447.42,449.54,447.42,449.49,4304.0
2021-02-01 15:20:00,449.33,450.0,449.06,450.0,1666.0,449.33,450.0,449.06,450.0,1666.0
2021-02-01 15:25:00,450.74,451.68,450.74,451.2,991.0,450.74,451.68,450.74,451.2,991.0
2021-02-01 15:30:00,450.86,451.16,449.61,449.82,2699.0,450.86,451.16,449.61,449.82,2699.0
2021-02-01 15:35:00,449.84,451.13,449.83,451.13,3610.0,449.84,451.13,449.83,451.13,3610.0
2021-02-01 15:40:00,450.93,451.16,450.56,450.56,3726.0,450.93,451.16,450.56,450.56,3726.0
2021-02-01 15:45:00,450.56,451.29,450.18,451.29,7617.0,450.56,451.29,450.18,451.29,7617.0
2021-02-01 15:50:00,451.12,452.97,451.12,452.65,9542.0,451.12,452.97,451.12,452.65,9542.0
2021-02-01 15:55:00,452.25,453.0,452.06,452.64,15170.0,452.25,453.0,452.06,452.64,15170.0
2021-02-02 09:30:00,456.54,456.54,452.95,454.23,3309.0,456.54,456.54,452.95,454.23,3309.0
2021-02-02 09:35:00,454.63,456.0,453.85,454.1,1301.0,454.63,456.0,453.85,454.1,1301.0
2021-02-02 09:40:00,454.83,456.18,454.25,456.18,894.0,454.83,456.18,454.25,456.18,894.0
2021-02-02 09:45:00,457.27,458.0,455.82,457.72,2802.0,457.27,458.0,455.82,457.72,2802.0
2021-02-02 09:50:00,457.73,457.73,456.51,457.35,1800.0,457.73,457.73,456.51,457.35,1800.0
2021-02-02 09:55:00,456.85,457.7,456.01,457.28,3096.0,456.85,457.7,456.01,457.28,3096.0
2021-02-02 10:00:00,457.28,457.56,456.93,457.18,1112.0,457.28,457.56,456.93,457.18,1112.0
2021-02-02 10:05:00,457.03,461.83,456.7,461.34,3800.0,457.03,461.83,456.7,461.34,3800.0
2021-02-02 10:10:00,462.63,462.63,460.66,461.49,1850.0,462.63,462.63,460.66,461.49,1850.0
2021-02-02 10:15:00,461.51,462.88,461.51,462.88,700.0,461.51,462.88,461.51,462.88,700.0
2021-02-02 10:20:00,462.93,465.0,462.02,465.0,2800.0,462.93,465.0,462.02,465.0,2800.0
2021-02-02 10:25:00,463.5,464.99,463.05,463.97,1321.0,463.5,464.99,463.05,463.97,1321.0
2021-02-02 10:30:00,463.97,464.64,463.35,463.97,1500.0,463.97,464.64,463.35,463.97,1500.0
2021-02-02 10:35:00,464.31,466.0,464.31,465.58,2300.0,464.31,466.0,464.31,465.58,2300.0
2021-02-02 10:40:00,465.12,465.31,463.16,464.26,3190.0,465.12,465.31,463.16,464.26,3190.0
2021-02-02 10:45:00,464.06,464.84,463.3,464.05,4852.0,464.06,464.84,463.3,464.05,4852.0
2021-02-02 10:50:00,465.67,465.67,462.5,463.02,5617.0,465.67,465.67,462.5,463.02,5617.0
2021-02-02 10:55:00,463.0,463.09,461.45,461.45,1203.0,463.0,463.09,461.45,461.45,1203.0
2021-02-02 11:00:00,462.0,462.81,460.86,462.81,3357.0,462.0,462.81,460.86,462.81,3357.0
2021-02-02 11:05:00,462.79,462.79,458.32,458.59,5100.0,462.79,462.79,458.32,458.59,5100.0
2021-02-02 11:10:00,458.41,458.9,457.2,458.4,2989.0,458.41,458.9,457.2,458.4,2989.0
2021-02-02 11:15:00,459.14,459.14,456.01,456.02,1600.0,459.14,459.14,456.01,456.02,1600.0
2021-02-02 11:20:00,457.0,459.14,457.0,459.14,2200.0,457.0,459.14,457.0,459.14,2200.0
2021-02-02 11:25:00,458.02,460.05,458.02,458.95,1572.0,458.02,460.05,458.02,458.95,1572.0
2021-02-02 11:30:00,460.07,461.43,459.77,461.43,1100.0,460.07,461.43,459.77,461.43,1100.0
2021-02-02 11:35:00,460.85,461.4,460.85,461.17,600.0,460.85,461.4,460.85,461.17,600.0
2021-02-02 11:40:00,460.96,461.14,460.27,460.27,2130.0,460.96,461.14,460.27,460.27,2130.0
2021-02-02 11:45:00,460.54,461.88,460.14,460.63,3263.0,460.54,461.88,460.14,460.63,3263.0
2021-02-02 11:50:00,461.8,461.91,460.67,460.67,1922.0,461.8,461.91,460.67,460.67,1922.0
2021-02-02 11:55:00,461.14,461.22,460.1,460.43,800.0,461.14,461.22,460.1,460.43,800.0
2021-02-02 12:00:00,460.21,460.62,459.94,460.39,1800.0,460.21,460.62,459.94,460.39,1800.0
2021-02-02 12:05:00,461.05,461.05,460.22,460.22,300.0,461.05,461.05,460.22,460.22,300.0
2021-02-02 12:10:00,460.33,460.42,459.67,459.77,1996.0,460.33,460.42,459.67,459.77,1996.0
2021-02-02 12:15:00,459.61,460.62,459.48,460.62,4910.0,459.61,460.62,459.48,460.62,4910.0
2021-02-02 12:20:00,461.22,461.85,461.12,461.12,1124.0,461.22,461.85,461.12,461.12,1124.0
2021-02-02 12:25:00,460.99,461.98,460.99,461.7,1200.0,460.99,461.98,460.99,461.7,1200.0
2021-02-02 12:30:00,461.97,462.69,461.97,462.57,1447.0,461.97,462.69,461.97,462.57,1447.0
2021-02-02 12:35:00,462.26,462.51,461.94,462.51,962.0,462.26,462.51,461.94,462.51,962.0
2021-02-02 12:40:00,462.44,462.44,461.89,462.11,1902.0,462.44,462.44,461.89,462.11,1902.0
2021-02-02 12:45:00,462.13,462.13,461.38,461.38,600.0,462.13,462.13,461.38,461.38,600.0
2021-02-02 12:50:00,461.14,461.14,460.65,460.65,336.0,461.14,461.14,460.65,460.65,336.0
2021-02-02 12:55:00,460.84,461.14,460.84,461.08,600.0,460.84,461.14,460.84,461.08,600.0
2021-02-02 13:00:00,462.17,462.17,462.16,462.17,200.0,462.17,462.17,462.16,462.17,200.0
2021-02-02 13:05:00,461.85,461.85,459.41,460.32,2500.0,461.85,461.85,459.41,460.32,2500.0
2021-02-02 13:10:00,461.0,461.08,460.47,460.47,500.0,461.0,461.08,460.47,460.47,500.0
2021-02-02 13:15:00,460.21,460.23,459.27,459.27,700.0,460.21,460.23,459.27,459.27,700.0
2021-02-02 13:20:00,459.43,459.43,458.03,459.04,1196.0,459.43,459.43,458.03,459.04,1196.0
2021-02-02 13:25:00,459.86,460.08,459.06,459.61,1735.0,459.86,460.08,459.06,459.61,1735.0
2021-02-02 13:30:00,459.15,459.19,458.85,458.85,700.0,459.15,459.19,458.85,458.85,700.0
2021-02-02 13:35:00,459.49,459.6,459.09,459.6,552.0,459.49,459.6,459.09,459.6,552.0
2021-02-02 13:40:00,460.15,460.15,458.76,459.0,1100.0,460.15,460.15,458.76,459.0,1100.0
2021-02-02 13:45:00,459.25,460.15,459.19,459.29,1478.0,459.25,460.15,459.19,459.29,1478.0
2021-02-02 13:50:00,459.4,460.63,459.39,460.62,929.0,459.4,460.63,459.39,460.62,929.0
2021-02-02 13:55:00,460.32,461.58,460.32,460.55,1501.0,460.32,461.58,460.32,460.55,1501.0
2021-02-02 14:00:00,460.66,461.25,459.58,461.17,2310.0,460.66,461.25,459.58,461.17,2310.0
2021-02-02 14:05:00,461.5,461.5,460.51,460.51,700.0,461.5,461.5,460.51,460.51,700.0
2021-02-02 14:10:00,460.99,460.99,460.33,460.33,200.0,460.99,460.99,460.33,460.33,200.0
2021-02-02 14:15:00,460.0,460.8,459.94,460.8,1300.0,460.0,460.8,459.94,460.8,1300.0
2021-02-02 14:20:00,461.43,461.44,461.25,461.25,300.0,461.43,461.44,461.25,461.25,300.0
2021-02-02 14:25:00,461.02,461.39,460.69,461.39,1575.0,461.02,461.39,460.69,461.39,1575.0
2021-02-02 14:30:00,461.39,461.4,460.8,460.91,1250.0,461.39,461.4,460.8,460.91,1250.0
2021-02-02 14:35:00,461.42,461.42,460.56,460.65,943.0,461.42,461.42,460.56,460.65,943.0
2021-02-02 14:40:00,460.44,460.44,459.61,459.94,1200.0,460.44,460.44,459.61,459.94,1200.0
2021-02-02 14:45:00,459.64,460.93,459.63,460.4,1000.0,459.64,460.93,459.63,460.4,1000.0
2021-02-02 14:50:00,461.13,461.37,460.95,461.37,300.0,461.13,461.37,460.95,461.37,300.0
2021-02-02 14:55:00,461.23,461.25,459.8,460.29,1631.0,461.23,461.25,459.8,460.29,1631.0
2021-02-02 15:00:00,460.29,460.29,459.02,459.02,900.0,460.29,460.29,459.02,459.02,900.0
2021-02-02 15:05:00,459.99,460.43,459.53,459.92,2500.0,459.99,460.43,459.53,459.92,2500.0
2021-02-02 15:10:00,460.1,460.1,459.02,459.48,1610.0,460.1,460.1,459.02,459.48,1610.0
2021-02-02 15:15:00,459.42,459.42,458.62,459.28,2000.0,459.42,459.42,458.62,459.28,2000.0
2021-02-02 15:20:00,459.6,460.27,459.59,460.18,1390.0,459.6,460.27,459.59,460.18,1390.0
2021-02-02 15:25:00,460.43,461.73,460.43,461.13,1301.0,460.43,461.73,460.43,461.13,1301.0
2021-02-02 15:30:00,461.73,462.79,461.41,462.61,3830.0,461.73,462.79,461.41,462.61,3830.0
2021-02-02 15:35:00,462.42,464.3,462.41,463.62,2844.0,462.42,464.3,462.41,463.62,2844.0
2021-02-02 15:40:00,463.78,464.9,463.78,464.84,3890.0,463.78,464.9,463.78,464.84,3890.0
2021-02-02 15:45:00,464.54,465.88,464.05,465.88,6821.0,464.54,465.88,464.05,465.88,6821.0
2021-02-02 15:50:00,464.77,466.45,464.61,465.88,10639.0,464.77,466.45,464.61,465.88,10639.0
2021-02-02 15:55:00,465.88,466.66,464.26,464.27,15514.0,465.88,466.66,464.26,464.27,15514.0
2021-02-03 09:30:00,466.52,466.52,461.9,461.9,2915.0,466.52,466.52,461.9,461.9,2915.0
2021-02-03 09:35:00,464.4,464.4,464.39,464.4,106.0,464.4,464.4,464.39,464.4,106.0
2021-02-03 09:40:00,463.56,463.56,463.51,463.51,300.0,463.56,463.56,463.51,463.51,300.0
2021-02-03 09:45:00,461.53,461.92,459.46,461.92,599.0,461.53,461.92,459.46,461.92,599.0
2021-02-03 09:50:00,459.33,459.33,457.5,458.79,1500.0,459.33,459.33,457.5,458.79,1500.0
2021-02-03 09:55:00,459.86,460.61,459.73,459.85,1200.0,459.86,460.61,459.73,459.85,1200.0
2021-02-03 10:00:00,459.95,460.26,459.13,459.13,1100.0,459.95,460.26,459.13,459.13,1100.0
2021-02-03 10:05:00,458.63,459.0,457.51,458.14,2120.0,458.63,459.0,457.51,458.14,2120.0
2021-02-03 10:10:00,458.14,459.92,457.5,459.92,2380.0,458.14,459.92,457.5,459.92,2380.0
2021-02-03 10:15:00,460.19,460.51,459.73,459.74,300.0,460.19,460.51,459.73,459.74,300.0
2021-02-03 10:20:00,459.36,460.28,459.36,460.26,1200.0,459.36,460.28,459.36,460.26,1200.0
2021-02-03 10:25:00,459.41,459.43,457.54,458.53,2025.0,459.41,459.43,457.54,458.53,2025.0
2021-02-03 10:30:00,458.05,460.38,458.04,460.38,849.0,458.05,460.38,458.04,460.38,849.0
2021-02-03 10:35:00,460.0,460.92,458.87,459.71,1590.0,460.0,460.92,458.87,459.71,1590.0
2021-02-03 10:40:00,460.17,461.08,459.72,461.07,1228.0,460.17,461.08,459.72,461.07,1228.0
2021-02-03 10:45:00,461.32,462.51,461.25,461.81,1000.0,461.32,462.51,461.25,461.81,1000.0
2021-02-03 10:50:00,461.64,461.81,460.39,461.81,600.0,461.64,461.81,460.39,461.81,600.0
2021-02-03 10:55:00,460.89,461.34,460.89,461.34,200.0,460.89,461.34,460.89,461.34,200.0
2021-02-03 11:00:00,461.15,461.15,461.15,461.15,100.0,461.15,461.15,461.15,461.15,100.0
2021-02-03 11:05:00,461.27,462.05,461.27,461.95,797.0,461.27,462.05,461.27,461.95,797.0
2021-02-03 11:10:00,461.68,462.56,461.0,462.56,1300.0,461.68,462.56,461.0,462.56,1300.0
2021-02-03 11:15:00,461.74,462.25,461.74,461.94,545.0,461.74,462.25,461.74,461.94,545.0
2021-02-03 11:20:00,461.88,462.83,461.82,462.52,1420.0,461.88,462.83,461.82,462.52,1420.0
2021-02-03 11:25:00,462.22,462.22,461.24,461.24,200.0,462.22,462.22,461.24,461.24,200.0
2021-02-03 11:30:00,461.22,461.62,461.18,461.53,700.0,461.22,461.62,461.18,461.53,700.0
2021-02-03 11:35:00,461.77,462.47,461.45,462.47,3400.0,461.77,462.47,461.45,462.47,3400.0
2021-02-03 11:40:00,462.28,462.95,462.28,462.95,500.0,462.28,462.95,462.28,462.95,500.0
2021-02-03 11:45:00,462.77,463.21,462.7,462.85,1100.0,462.77,463.21,462.7,462.85,1100.0
2021-02-03 11:50:00,463.74,463.74,462.54,463.02,2200.0,463.74,463.74,462.54,463.02,2200.0
2021-02-03 11:55:00,463.02,463.65,462.55,463.47,2610.0,463.02,463.65,462.55,463.47,2610.0
2021-02-03 12:00:00,463.66,463.66,463.65,463.65,530.0,463.66,463.66,463.65,463.65,530.0
2021-02-03 12:05:00,463.8,465.4,463.8,465.4,4420.0,463.8,465.4,463.8,465.4,4420.0
2021-02-03 12:10:00,464.93,464.93,464.2,464.49,1400.0,464.93,464.93,464.2,464.49,1400.0
2021-02-03 12:15:00,464.52,465.52,464.52,465.28,1100.0,464.52,465.52,464.52,465.28,1100.0
2021-02-03 12:20:00,464.92,465.63,464.92,465.63,400.0,464.92,465.63,464.92,465.63,400.0
2021-02-03 12:25:00,465.36,465.41,464.76,465.19,1400.0,465.36,465.41,464.76,465.19,1400.0
2021-02-03 12:30:00,465.21,465.54,464.4,464.81,2411.0,465.21,465.54,464.4,464.81,2411.0
2021-02-03 12:35:00,464.96,466.52,464.96,466.11,2500.0,464.96,466.52,464.96,466.11,2500.0
2021-02-03 12:40:00,466.54,466.54,466.33,466.34,200.0,466.54,466.54,466.33,466.34,200.0
2021-02-03 12:45:00,466.02,466.44,465.93,466.4,2234.0,466.02,466.44,465.93,466.4,2234.0
2021-02-03 12:50:00,466.31,466.52,466.31,466.35,400.0,466.31,466.52,466.31,466.35,400.0
2021-02-03 12:55:00,466.26,466.26,465.53,466.22,1908.0,466.26,466.26,465.53,466.22,1908.0
2021-02-03 13:00:00,466.68,466.68,466.1,466.19,600.0,466.68,466.68,466.1,466.19,600.0
2021-02-03 13:05:00,465.93,470.29,465.93,469.67,16807.0,465.93,470.29,465.93,469.67,16807.0
2021-02-03 13:10:00,469.24,469.52,467.91,467.92,1411.0,469.24,469.52,467.91,467.92,1411.0
2021-02-03 13:15:00,467.63,467.63,467.2,467.2,400.0,467.63,467.63,467.2,467.2,400.0
2021-02-03 13:20:00,466.74,468.19,466.74,467.12,2116.0,466.74,468.19,466.74,467.12,2116.0
2021-02-03 13:25:00,467.77,468.56,467.35,468.55,1191.0,467.77,468.56,467.35,468.55,1191.0
2021-02-03 13:30:00,468.54,468.55,467.62,468.1,400.0,468.54,468.55,467.62,468.1,400.0
2021-02-03 13:35:00,468.58,468.92,468.19,468.19,963.0,468.58,468.92,468.19,468.19,963.0
2021-02-03 13:40:00,468.18,468.96,467.67,468.96,1206.0,468.18,468.96,467.67,468.96,1206.0
2021-02-03 13:45:00,469.98,470.17,468.66,469.69,2507.0,469.98,470.17,468.66,469.69,2507.0
2021-02-03 13:50:00,469.14,469.55,468.66,469.55,500.0,469.14,469.55,468.66,469.55,500.0
2021-02-03 13:55:00,469.58,469.58,467.45,467.66,2300.0,469.58,469.58,467.45,467.66,2300.0
2021-02-03 14:00:00,468.22,468.35,468.22,468.35,200.0,468.22,468.35,468.22,468.35,200.0
2021-02-03 14:05:00,468.69,468.69,467.6,467.89,2217.0,468.69,468.69,467.6,467.89,2217.0
2021-02-03 14:10:00,467.04,467.15,466.84,466.86,522.0,467.04,467.15,466.84,466.86,522.0
2021-02-03 14:15:00,466.8,467.02,466.51,467.02,1450.0,466.8,467.02,466.51,467.02,1450.0
2021-02-03 14:20:00,466.76,466.8,466.54,466.54,601.0,466.76,466.8,466.54,466.54,601.0
2021-02-03 14:25:00,466.53,466.79,466.24,466.24,600.0,466.53,466.79,466.24,466.24,600.0
2021-02-03 14:30:00,465.8,465.89,465.6,465.75,1523.0,465.8,465.89,465.6,465.75,1523.0
2021-02-03 14:35:00,465.0,465.0,464.17,464.17,2201.0,465.0,465.0,464.17,464.17,2201.0
2021-02-03 14:40:00,463.75,464.16,463.19,463.71,2817.0,463.75,464.16,463.19,463.71,2817.0
2021-02-03 14:45:00,463.72,463.76,463.72,463.75,320.0,463.72,463.76,463.72,463.75,320.0
2021-02-03 14:50:00,463.97,464.08,463.5,463.53,900.0,463.97,464.08,463.5,463.53,900.0
2021-02-03 14:55:00,463.81,463.81,463.0,463.13,2418.0,463.81,463.81,463.0,463.13,2418.0
2021-02-03 15:00:00,463.27,463.51,462.75,462.75,1452.0,463.27,463.51,462.75,462.75,1452.0
2021-02-03 15:05:00,462.72,462.72,461.64,461.79,1292.0,462.72,462.72,461.64,461.79,1292.0
2021-02-03 15:10:00,461.52,462.34,460.72,461.68,2639.0,461.52,462.34,460.72,461.68,2639.0
2021-02-03 15:15:00,462.34,462.86,462.24,462.84,1700.0,462.34,462.86,462.24,462.84,1700.0
2021-02-03 15:20:00,462.32,463.9,462.32,463.9,2607.0,462.32,463.9,462.32,463.9,2607.0
2021-02-03 15:25:00,463.55,464.05,463.25,463.76,2174.0,463.55,464.05,463.25,463.76,2174.0
2021-02-03 15:30:00,463.76,464.06,463.52,464.06,1837.0,463.76,464.06,463.52,464.06,1837.0
2021-02-03 15:35:00,463.81,463.95,463.0,463.26,4036.0,463.81,463.95,463.0,463.26,4036.0
2021-02-03 15:40:00,463.06,463.44,462.87,463.44,5942.0,463.06,463.44,462.87,463.44,5942.0
2021-02-03 15:45:00,463.2,463.69,462.58,462.58,3044.0,463.2,463.69,462.58,462.58,3044.0
2021-02-03 15:50:00,462.34,464.19,461.59,463.99,5923.0,462.34,464.19,461.59,463.99,5923.0
2021-02-03 15:55:00,464.18,464.71,463.27,463.61,11917.0,464.18,464.71,463.27,463.61,11917.0
2021-02-04 09:30:00,465.19,468.97,464.78,464.84,5167.0,465.19,468.97,464.78,464.84,5167.0
2021-02-04 09:35:00,464.84,464.84,464.84,464.84,0.0,464.84,464.84,464.84,464.84,0.0
2021-02-04 09:40:00,464.84,464.84,464.84,464.84,0.0,464.84,464.84,464.84,464.84,0.0
2021-02-04 09:45:00,467.97,468.16,467.75,467.75,300.0,467.97,468.16,467.75,467.75,300.0
2021-02-04 09:50:00,469.38,470.61,469.38,470.61,213.0,469.38,470.61,469.38,470.61,213.0
2021-02-04 09:55:00,467.81,467.82,467.81,467.81,423.0,467.81,467.82,467.81,467.81,423.0
2021-02-04 10:00:00,469.85,471.22,469.22,469.23,2797.0,469.85,471.22,469.22,469.23,2797.0
2021-02-04 10:05:00,468.58,468.58,468.58,468.58,200.0,468.58,468.58,468.58,468.58,200.0
2021-02-04 10:10:00,469.28,469.28,468.0,468.36,400.0,469.28,469.28,468.0,468.36,400.0
2021-02-04 10:15:00,468.2,469.49,467.67,469.49,1600.0,468.2,469.49,467.67,469.49,1600.0
2021-02-04 10:20:00,469.57,469.67,469.19,469.2,979.0,469.57,469.67,469.19,469.2,979.0
2021-02-04 10:25:00,468.71,469.51,468.11,469.5,1200.0,468.71,469.51,468.11,469.5,1200.0
2021-02-04 10:30:00,468.39,469.15,468.39,468.67,600.0,468.39,469.15,468.39,468.67,600.0
2021-02-04 10:35:00,469.05,470.83,468.68,470.83,705.0,469.05,470.83,468.68,470.83,705.0
2021-02-04 10:40:00,471.0,471.74,471.0,471.52,1725.0,471.0,471.74,471.0,471.52,1725.0
2021-02-04 10:45:00,470.86,472.01,470.86,472.01,200.0,470.86,472.01,470.86,472.01,200.0
2021-02-04 10:50:00,470.94,473.4,470.94,473.4,1400.0,470.94,473.4,470.94,473.4,1400.0
2021-02-04 10:55:00,473.4,474.38,473.25,474.31,600.0,473.4,474.38,473.25,474.31,600.0
2021-02-04 11:00:00,474.35,474.95,472.52,472.52,2000.0,474.35,474.95,472.52,472.52,2000.0
2021-02-04 11:05:00,472.59,473.09,472.59,473.04,300.0,472.59,473.09,472.59,473.04,300.0
2021-02-04 11:10:00,473.05,473.8,472.16,473.8,600.0,473.05,473.8,472.16,473.8,600.0
2021-02-04 11:15:00,472.38,472.42,470.79,471.57,1716.0,472.38,472.42,470.79,471.57,1716.0
2021-02-04 11:20:00,472.61,472.61,472.61,472.61,100.0,472.61,472.61,472.61,472.61,100.0
2021-02-04 11:25:00,473.74,473.74,471.5,471.5,1002.0,473.74,473.74,471.5,471.5,1002.0
2021-02-04 11:30:00,472.36,473.78,472.36,473.78,1100.0,472.36,473.78,472.36,473.78,1100.0
2021-02-04 11:35:00,473.36,473.78,472.8,472.96,2251.0,473.36,473.78,472.8,472.96,2251.0
2021-02-04 11:40:00,473.5,473.56,472.94,473.02,1200.0,473.5,473.56,472.94,473.02,1200.0
2021-02-04 11:45:00,473.42,474.22,473.42,474.22,1300.0,473.42,474.22,473.42,474.22,1300.0
2021-02-04 11:50:00,474.35,474.72,474.34,474.72,400.0,474.35,474.72,474.34,474.72,400.0
2021-02-04 11:55:00,474.64,475.2,474.64,474.75,859.0,474.64,475.2,474.64,474.75,859.0
2021-02-04 12:00:00,474.05,474.46,473.61,474.09,1414.0,474.05,474.46,473.61,474.09,1414.0
2021-02-04 12:05:00,473.92,475.03,473.92,475.03,600.0,473.92,475.03,473.92,475.03,600.0
2021-02-04 12:10:00,474.66,474.66,473.94,474.27,900.0,474.66,474.66,473.94,474.27,900.0
2021-02-04 12:15:00,474.82,474.82,474.68,474.69,200.0,474.82,474.82,474.68,474.69,200.0
2021-02-04 12:20:00,474.68,474.68,473.2,473.2,1701.0,474.68,474.68,473.2,473.2,1701.0
2021-02-04 12:25:00,473.08,473.55,473.08,473.55,967.0,473.08,473.55,473.08,473.55,967.0
2021-02-04 12:30:00,473.5,474.24,473.5,474.24,700.0,473.5,474.24,473.5,474.24,700.0
2021-02-04 12:35:00,474.88,474.88,473.94,473.94,700.0,474.88,474.88,473.94,473.94,700.0
2021-02-04 12:40:00,473.94,473.94,473.94,473.94,0.0,473.94,473.94,473.94,473.94,0.0
2021-02-04 12:45:00,474.2,474.3,474.11,474.3,500.0,474.2,474.3,474.11,474.3,500.0
2021-02-04 12:50:00,474.09,474.09,473.69,473.93,905.0,474.09,474.09,473.69,473.93,905.0
2021-02-04 12:55:00,474.32,474.6,474.22,474.22,900.0,474.32,474.6,474.22,474.22,900.0
2021-02-04 13:00:00,474.22,474.22,474.22,474.22,0.0,474.22,474.22,474.22,474.22,0.0
2021-02-04 13:05:00,474.31,474.31,474.31,474.31,100.0,474.31,474.31,474.31,474.31,100.0
2021-02-04 13:10:00,474.11,474.6,474.1,474.31,700.0,474.11,474.6,474.1,474.31,700.0
2021-02-04 13:15:00,474.12,474.16,473.36,473.6,1834.0,474.12,474.16,473.36,473.6,1834.0
2021-02-04 13:20:00,473.35,473.86,473.35,473.45,1200.0,473.35,473.86,473.35,473.45,1200.0
2021-02-04 13:25:00,473.36,473.8,473.3,473.8,1000.0,473.36,473.8,473.3,473.8,1000.0
2021-02-04 13:30:00,474.47,474.6,474.01,474.42,900.0,474.47,474.6,474.01,474.42,900.0
2021-02-04 13:35:00,474.27,474.39,474.26,474.39,500.0,474.27,474.39,474.26,474.39,500.0
2021-02-04 13:40:00,474.45,474.85,474.0,474.85,1051.0,474.45,474.85,474.0,474.85,1051.0
2021-02-04 13:45:00,474.85,474.89,474.78,474.78,901.0,474.85,474.89,474.78,474.78,901.0
2021-02-04 13:50:00,475.3,475.3,474.82,474.82,200.0,475.3,475.3,474.82,474.82,200.0
2021-02-04 13:55:00,475.25,475.57,475.14,475.19,500.0,475.25,475.57,475.14,475.19,500.0
2021-02-04 14:00:00,475.12,475.12,475.0,475.08,400.0,475.12,475.12,475.0,475.08,400.0
2021-02-04 14:05:00,474.85,476.0,474.82,476.0,3149.0,474.85,476.0,474.82,476.0,3149.0
2021-02-04 14:10:00,476.12,476.47,476.12,476.47,400.0,476.12,476.47,476.12,476.47,400.0
2021-02-04 14:15:00,476.54,476.54,475.67,475.75,1800.0,476.54,476.54,475.67,475.75,1800.0
2021-02-04 14:20:00,475.54,476.08,475.0,476.08,1100.0,475.54,476.08,475.0,476.08,1100.0
2021-02-04 14:25:00,476.2,476.46,475.76,476.46,300.0,476.2,476.46,475.76,476.46,300.0
2021-02-04 14:30:00,476.16,476.23,475.58,475.59,1307.0,476.16,476.23,475.58,475.59,1307.0
2021-02-04 14:35:00,475.32,475.32,475.06,475.16,400.0,475.32,475.32,475.06,475.16,400.0
2021-02-04 14:40:00,474.95,475.38,474.95,475.17,401.0,474.95,475.38,474.95,475.17,401.0
2021-02-04 14:45:00,474.89,474.89,474.37,474.86,1989.0,474.89,474.89,474.37,474.86,1989.0
2021-02-04 14:50:00,474.92,475.21,474.8,474.8,1014.0,474.92,475.21,474.8,474.8,1014.0
2021-02-04 14:55:00,475.04,476.11,475.04,476.11,1003.0,475.04,476.11,475.04,476.11,1003.0
2021-02-04 15:00:00,475.78,475.78,475.33,475.33,1204.0,475.78,475.78,475.33,475.33,1204.0
2021-02-04 15:05:00,474.94,475.9,474.81,475.9,1301.0,474.94,475.9,474.81,475.9,1301.0
2021-02-04 15:10:00,475.88,476.25,475.51,476.25,881.0,475.88,476.25,475.51,476.25,881.0
2021-02-04 15:15:00,475.95,475.95,475.58,475.58,200.0,475.95,475.95,475.58,475.58,200.0
2021-02-04 15:20:00,475.77,475.82,475.58,475.82,800.0,475.77,475.82,475.58,475.82,800.0
2021-02-04 15:25:00,475.63,476.04,475.58,475.6,2628.0,475.63,476.04,475.58,475.6,2628.0
2021-02-04 15:30:00,476.02,476.8,476.02,476.23,3019.0,476.02,476.8,476.02,476.23,3019.0
2021-02-04 15:35:00,476.97,478.56,476.94,478.08,3279.0,476.97,478.56,476.94,478.08,3279.0
2021-02-04 15:40:00,477.28,477.47,476.07,476.07,4682.0,477.28,477.47,476.07,476.07,4682.0
2021-02-04 15:45:00,476.34,476.88,476.32,476.84,1480.0,476.34,476.88,476.32,476.84,1480.0
2021-02-04 15:50:00,476.5,477.76,476.5,477.76,4913.0,476.5,477.76,476.5,477.76,4913.0
2021-02-04 15:55:00,477.66,477.78,476.98,476.98,11175.0,477.66,477.78,476.98,476.98,11175.0
2021-02-05 09:30:00,478.67,480.47,477.9,479.05,5068.0,478.67,480.47,477.9,479.05,5068.0
2021-02-05 09:35:00,479.34,479.34,479.34,479.34,100.0,479.34,479.34,479.34,479.34,100.0
2021-02-05 09:40:00,479.34,479.34,479.34,479.34,0.0,479.34,479.34,479.34,479.34,0.0
2021-02-05 09:45:00,479.34,479.34,479.34,479.34,0.0,479.34,479.34,479.34,479.34,0.0
2021-02-05 09:50:00,477.5,478.0,476.08,477.16,1807.0,477.5,478.0,476.08,477.16,1807.0
2021-02-05 09:55:00,477.88,478.32,477.46,477.95,6400.0,477.88,478.32,477.46,477.95,6400.0
2021-02-05 10:00:00,478.56,478.59,476.49,476.92,6001.0,478.56,478.59,476.49,476.92,6001.0
2021-02-05 10:05:00,476.1,477.76,476.1,477.74,3200.0,476.1,477.76,476.1,477.74,3200.0
2021-02-05 10:10:00,477.38,478.8,476.77,477.42,11900.0,477.38,478.8,476.77,477.42,11900.0
2021-02-05 10:15:00,478.02,478.27,475.92,475.92,1475.0,478.02,478.27,475.92,475.92,1475.0
2021-02-05 10:20:00,476.26,476.77,476.15,476.71,800.0,476.26,476.77,476.15,476.71,800.0
2021-02-05 10:25:00,476.72,476.72,476.72,476.72,800.0,476.72,476.72,476.72,476.72,800.0
2021-02-05 10:30:00,477.11,477.95,477.11,477.24,700.0,477.11,477.95,477.11,477.24,700.0
2021-02-05 10:35:00,476.83,476.83,476.06,476.46,1200.0,476.83,476.83,476.06,476.46,1200.0
2021-02-05 10:40:00,476.46,476.87,475.97,476.87,1300.0,476.46,476.87,475.97,476.87,1300.0
2021-02-05 10:45:00,475.73,475.74,475.73,475.74,235.0,475.73,475.74,475.73,475.74,235.0
2021-02-05 10:50:00,476.17,476.17,475.34,475.91,400.0,476.17,476.17,475.34,475.91,400.0
2021-02-05 10:55:00,476.09,476.09,475.97,475.97,1065.0,476.09,476.09,475.97,475.97,1065.0
2021-02-05 11:00:00,476.0,476.05,476.0,476.05,200.0,476.0,476.05,476.0,476.05,200.0
2021-02-05 11:05:00,475.66,476.03,475.35,475.35,1900.0,475.66,476.03,475.35,475.35,1900.0
2021-02-05 11:10:00,475.37,475.55,474.65,475.55,2471.0,475.37,475.55,474.65,475.55,2471.0
2021-02-05 11:15:00,475.4,475.4,475.4,475.4,100.0,475.4,475.4,475.4,475.4,100.0
2021-02-05 11:20:00,475.36,475.7,475.36,475.48,1190.0,475.36,475.7,475.36,475.48,1190.0
2021-02-05 11:25:00,475.45,475.51,475.44,475.5,300.0,475.45,475.51,475.44,475.5,300.0
2021-02-05 11:30:00,475.59,475.7,475.58,475.58,300.0,475.59,475.7,475.58,475.58,300.0
2021-02-05 11:35:00,476.23,476.36,476.23,476.36,200.0,476.23,476.36,476.23,476.36,200.0
2021-02-05 11:40:00,476.53,478.26,476.53,477.72,2348.0,476.53,478.26,476.53,477.72,2348.0
2021-02-05 11:45:00,478.17,478.18,478.17,478.18,200.0,478.17,478.18,478.17,478.18,200.0
2021-02-05 11:50:00,477.98,477.98,477.12,477.7,800.0,477.98,477.98,477.12,477.7,800.0
2021-02-05 11:55:00,477.5,477.51,476.82,477.25,800.0,477.5,477.51,476.82,477.25,800.0
2021-02-05 12:00:00,476.68,477.16,476.68,477.16,400.0,476.68,477.16,476.68,477.16,400.0
2021-02-05 12:05:00,477.39,477.96,477.39,477.96,1821.0,477.39,477.96,477.39,477.96,1821.0
2021-02-05 12:10:00,478.07,478.07,478.05,478.06,204.0,478.07,478.07,478.05,478.06,204.0
2021-02-05 12:15:00,478.03,478.03,478.03,478.03,100.0,478.03,478.03,478.03,478.03,100.0
2021-02-05 12:20:00,477.66,477.66,477.66,477.66,100.0,477.66,477.66,477.66,477.66,100.0
2021-02-05 12:25:00,477.32,477.4,477.29,477.29,500.0,477.32,477.4,477.29,477.29,500.0
2021-02-05 12:30:00,476.68,476.68,476.24,476.29,877.0,476.68,476.68,476.24,476.29,877.0
2021-02-05 12:35:00,475.53,475.77,475.53,475.61,700.0,475.53,475.77,475.53,475.61,700.0
2021-02-05 12:40:00,475.42,476.44,475.42,476.44,2916.0,475.42,476.44,475.42,476.44,2916.0
2021-02-05 12:45:00,477.24,477.24,476.86,476.86,400.0,477.24,477.24,476.86,476.86,400.0
2021-02-05 12:50:00,476.84,476.84,476.84,476.84,100.0,476.84,476.84,476.84,476.84,100.0
2021-02-05 12:55:00,476.04,476.58,476.04,476.58,200.0,476.04,476.58,476.04,476.58,200.0
2021-02-05 13:00:00,476.0,476.66,475.86,476.4,1100.0,476.0,476.66,475.86,476.4,1100.0
2021-02-05 13:05:00,476.51,476.51,475.89,475.96,600.0,476.51,476.51,475.89,475.96,600.0
2021-02-05 13:10:00,476.71,477.26,476.71,477.25,623.0,476.71,477.26,476.71,477.25,623.0
2021-02-05 13:15:00,476.72,477.42,476.69,477.42,615.0,476.72,477.42,476.69,477.42,615.0
2021-02-05 13:20:00,477.34,477.91,476.79,477.34,1603.0,477.34,477.91,476.79,477.34,1603.0
2021-02-05 13:25:00,477.7,478.13,477.47,478.02,1449.0,477.7,478.13,477.47,478.02,1449.0
2021-02-05 13:30:00,478.02,478.02,478.02,478.02,0.0,478.02,478.02,478.02,478.02,0.0
2021-02-05 13:35:00,477.87,477.87,477.64,477.75,700.0,477.87,477.87,477.64,477.75,700.0
2021-02-05 13:40:00,477.74,477.85,477.56,477.71,1444.0,477.74,477.85,477.56,477.71,1444.0
2021-02-05 13:45:00,477.71,477.71,477.71,477.71,0.0,477.71,477.71,477.71,477.71,0.0
2021-02-05 13:50:00,477.07,477.07,476.7,476.7,201.0,477.07,477.07,476.7,476.7,201.0
2021-02-05 13:55:00,475.69,475.91,475.5,475.91,1747.0,475.69,475.91,475.5,475.91,1747.0
2021-02-05 14:00:00,476.81,477.8,476.56,476.56,305.0,476.81,477.8,476.56,476.56,305.0
2021-02-05 14:05:00,476.61,476.74,476.61,476.74,200.0,476.61,476.74,476.61,476.74,200.0
2021-02-05 14:10:00,476.68,476.68,476.36,476.62,500.0,476.68,476.68,476.36,476.62,500.0
2021-02-05 14:15:00,476.37,476.37,475.7,475.78,1000.0,476.37,476.37,475.7,475.78,1000.0
2021-02-05 14:20:00,475.78,475.8,475.29,475.67,1300.0,475.78,475.8,475.29,475.67,1300.0
2021-02-05 14:25:00,475.67,475.67,474.87,475.06,800.0,475.67,475.67,474.87,475.06,800.0
2021-02-05 14:30:00,475.09,475.09,474.12,474.36,500.0,475.09,475.09,474.12,474.36,500.0
2021-02-05 14:35:00,474.18,474.44,474.18,474.44,300.0,474.18,474.44,474.18,474.44,300.0
2021-02-05 14:40:00,474.44,475.14,474.42,475.14,1014.0,474.44,475.14,474.42,475.14,1014.0
2021-02-05 14:45:00,475.44,475.9,475.44,475.9,500.0,475.44,475.9,475.44,475.9,500.0
2021-02-05 14:50:00,475.15,476.21,474.83,476.21,1135.0,475.15,476.21,474.83,476.21,1135.0
2021-02-05 14:55:00,475.49,475.72,475.3,475.3,400.0,475.49,475.72,475.3,475.3,400.0
2021-02-05 15:00:00,475.4,475.61,475.17,475.61,300.0,475.4,475.61,475.17,475.61,300.0
2021-02-05 15:05:00,474.71,475.17,474.71,474.73,700.0,474.71,475.17,474.71,474.73,700.0
2021-02-05 15:10:00,475.09,475.2,474.71,475.2,2365.0,475.09,475.2,474.71,475.2,2365.0
2021-02-05 15:15:00,475.38,476.02,475.38,476.02,400.0,475.38,476.02,475.38,476.02,400.0
2021-02-05 15:20:00,476.0,476.0,475.46,475.46,707.0,476.0,476.0,475.46,475.46,707.0
2021-02-05 15:25:00,475.31,475.52,475.07,475.39,1508.0,475.31,475.52,475.07,475.39,1508.0
2021-02-05 15:30:00,475.06,475.28,475.06,475.28,300.0,475.06,475.28,475.06,475.28,300.0
2021-02-05 15:35:00,475.92,477.69,475.92,477.37,3012.0,475.92,477.69,475.92,477.37,3012.0
2021-02-05 15:40:00,477.43,478.52,477.43,478.52,2500.0,477.43,478.52,477.43,478.52,2500.0
2021-02-05 15:45:00,478.92,478.92,478.06,478.06,2900.0,478.92,478.92,478.06,478.06,2900.0
2021-02-05 15:50:00,477.82,479.47,477.82,478.42,7454.0,477.82,479.47,477.82,478.42,7454.0
2021-02-05 15:55:00,478.52,478.96,477.9,477.93,12576.0,478.52,478.96,477.9,477.93,12576.0
2021-02-08 09:30:00,478.12,478.44,477.3,477.3,2744.0,478.12,478.44,477.3,477.3,2744.0
2021-02-08 09:35:00,475.82,475.82,475.82,475.82,192.0,475.82,475.82,475.82,475.82,192.0
2021-02-08 09:40:00,479.4,479.4,477.6,477.6,200.0,479.4,479.4,477.6,477.6,200.0
2021-02-08 09:45:00,477.39,477.39,477.39,477.39,100.0,477.39,477.39,477.39,477.39,100.0
2021-02-08 09:50:00,477.38,482.58,477.38,481.03,1460.0,477.38,482.58,477.38,481.03,1460.0
2021-02-08 09:55:00,481.25,481.25,481.25,481.25,100.0,481.25,481.25,481.25,481.25,100.0
2021-02-08 10:00:00,480.71,481.36,480.18,480.92,800.0,480.71,481.36,480.18,480.92,800.0
2021-02-08 10:05:00,480.92,480.92,480.92,480.92,0.0,480.92,480.92,480.92,480.92,0.0
2021-02-08 10:10:00,481.13,481.13,480.32,480.32,1005.0,481.13,481.13,480.32,480.32,1005.0
2021-02-08 10:15:00,479.85,480.0,479.34,479.34,600.0,479.85,480.0,479.34,479.34,600.0
2021-02-08 10:20:00,479.22,479.24,479.21,479.21,300.0,479.22,479.24,479.21,479.21,300.0
2021-02-08 10:25:00,478.81,478.82,477.88,477.88,600.0,478.81,478.82,477.88,477.88,600.0
2021-02-08 10:30:00,478.71,478.71,476.69,476.69,1194.0,478.71,478.71,476.69,476.69,1194.0
2021-02-08 10:35:00,476.38,476.38,475.76,476.2,11421.0,476.38,476.38,475.76,476.2,11421.0
2021-02-08 10:40:00,476.35,476.38,476.0,476.35,1551.0,476.35,476.38,476.0,476.35,1551.0
2021-02-08 10:45:00,476.72,476.72,476.58,476.58,200.0,476.72,476.72,476.58,476.58,200.0
2021-02-08 10:50:00,475.8,476.88,475.8,476.64,1200.0,475.8,476.88,475.8,476.64,1200.0
2021-02-08 10:55:00,476.33,476.93,476.14,476.93,1000.0,476.33,476.93,476.14,476.93,1000.0
2021-02-08 11:00:00,476.92,476.93,476.92,476.93,200.0,476.92,476.93,476.92,476.93,200.0
2021-02-08 11:05:00,476.91,476.91,476.91,476.91,100.0,476.91,476.91,476.91,476.91,100.0
2021-02-08 11:10:00,476.58,476.58,476.28,476.33,400.0,476.58,476.58,476.28,476.33,400.0
2021-02-08 11:15:00,476.59,476.59,476.58,476.59,100.0,476.59,476.59,476.58,476.59,100.0
2021-02-08 11:20:00,475.97,475.97,474.23,474.81,11500.0,475.97,475.97,474.23,474.81,11500.0
2021-02-08 11:25:00,474.81,474.81,474.81,474.81,0.0,474.81,474.81,474.81,474.81,0.0
2021-02-08 11:30:00,473.78,473.9,473.31,473.31,500.0,473.78,473.9,473.31,473.31,500.0
2021-02-08 11:35:00,473.29,473.98,473.2,473.2,500.0,473.29,473.98,473.2,473.2,500.0
2021-02-08 11:40:00,473.04,473.04,472.55,473.0,912.0,473.04,473.04,472.55,473.0,912.0
2021-02-08 11:45:00,474.09,474.09,474.09,474.09,296.0,474.09,474.09,474.09,474.09,296.0
2021-02-08 11:50:00,473.47,473.47,473.0,473.0,923.0,473.47,473.47,473.0,473.0,923.0
2021-02-08 11:55:00,472.97,472.97,472.41,472.41,800.0,472.97,472.97,472.41,472.41,800.0
2021-02-08 12:00:00,472.55,472.55,472.1,472.1,600.0,472.55,472.55,472.1,472.1,600.0
2021-02-08 12:05:00,471.89,472.15,471.89,472.15,400.0,471.89,472.15,471.89,472.15,400.0
2021-02-08 12:10:00,472.08,472.46,472.08,472.46,448.0,472.08,472.46,472.08,472.46,448.0
2021-02-08 12:15:00,472.46,472.46,472.05,472.2,700.0,472.46,472.46,472.05,472.2,700.0
2021-02-08 12:20:00,472.39,472.86,472.35,472.86,300.0,472.39,472.86,472.35,472.86,300.0
2021-02-08 12:25:00,472.86,472.86,472.86,472.86,0.0,472.86,472.86,472.86,472.86,0.0
2021-02-08 12:30:00,472.49,472.96,472.48,472.88,1000.0,472.49,472.96,472.48,472.88,1000.0
2021-02-08 12:35:00,472.68,473.48,472.68,473.48,505.0,472.68,473.48,472.68,473.48,505.0
2021-02-08 12:40:00,473.33,474.19,473.33,474.19,300.0,473.33,474.19,473.33,474.19,300.0
2021-02-08 12:45:00,474.19,474.19,474.19,474.19,0.0,474.19,474.19,474.19,474.19,0.0
2021-02-08 12:50:00,474.62,474.62,474.05,474.23,800.0,474.62,474.62,474.05,474.23,800.0
2021-02-08 12:55:00,473.82,473.99,473.81,473.99,764.0,473.82,473.99,473.81,473.99,764.0
2021-02-08 13:00:00,474.12,474.12,473.94,473.94,422.0,474.12,474.12,473.94,473.94,422.0
2021-02-08 13:05:00,474.36,475.33,473.94,475.33,600.0,474.36,475.33,473.94,475.33,600.0
2021-02-08 13:10:00,475.04,475.95,474.97,475.93,900.0,475.04,475.95,474.97,475.93,900.0
2021-02-08 13:15:00,476.18,476.9,476.18,476.84,501.0,476.18,476.9,476.18,476.84,501.0
2021-02-08 13:20:00,476.13,476.44,476.12,476.44,608.0,476.13,476.44,476.12,476.44,608.0
2021-02-08 13:25:00,476.44,476.44,476.44,476.44,0.0,476.44,476.44,476.44,476.44,0.0
2021-02-08 13:30:00,477.45,477.97,477.11,477.7,914.0,477.45,477.97,477.11,477.7,914.0
2021-02-08 13:35:00,477.45,477.99,477.45,477.99,500.0,477.45,477.99,477.45,477.99,500.0
2021-02-08 13:40:00,477.99,477.99,477.99,477.99,0.0,477.99,477.99,477.99,477.99,0.0
2021-02-08 13:45:00,478.21,478.29,477.57,477.77,1709.0,478.21,478.29,477.57,477.77,1709.0
2021-02-08 13:50:00,477.8,478.26,477.29,478.25,3687.0,477.8,478.26,477.29,478.25,3687.0
2021-02-08 13:55:00,477.99,478.4,477.99,478.4,500.0,477.99,478.4,477.99,478.4,500.0
2021-02-08 14:00:00,478.8,478.8,478.8,478.8,100.0,478.8,478.8,478.8,478.8,100.0
2021-02-08 14:05:00,479.85,479.85,479.25,479.25,900.0,479.85,479.85,479.25,479.25,900.0
2021-02-08 14:10:00,478.59,478.96,478.59,478.96,400.0,478.59,478.96,478.59,478.96,400.0
2021-02-08 14:15:00,478.96,478.96,478.96,478.96,0.0,478.96,478.96,478.96,478.96,0.0
2021-02-08 14:20:00,479.66,479.66,479.15,479.17,600.0,479.66,479.66,479.15,479.17,600.0
2021-02-08 14:25:00,478.77,479.67,478.77,479.29,700.0,478.77,479.67,478.77,479.29,700.0
2021-02-08 14:30:00,478.84,479.52,478.84,479.52,400.0,478.84,479.52,478.84,479.52,400.0
2021-02-08 14:35:00,478.88,478.93,478.21,478.93,1318.0,478.88,478.93,478.21,478.93,1318.0
2021-02-08 14:40:00,478.73,478.88,478.73,478.88,200.0,478.73,478.88,478.73,478.88,200.0
2021-02-08 14:45:00,478.53,478.53,478.25,478.36,700.0,478.53,478.53,478.25,478.36,700.0
2021-02-08 14:50:00,478.79,478.94,478.79,478.94,200.0,478.79,478.94,478.79,478.94,200.0
2021-02-08 14:55:00,478.41,479.02,478.37,478.62,500.0,478.41,479.02,478.37,478.62,500.0
2021-02-08 15:00:00,478.5,478.7,478.23,478.51,600.0,478.5,478.7,478.23,478.51,600.0
2021-02-08 15:05:00,478.52,478.52,477.8,477.85,700.0,478.52,478.52,477.8,477.85,700.0
2021-02-08 15:10:00,478.13,478.14,477.52,477.52,500.0,478.13,478.14,477.52,477.52,500.0
2021-02-08 15:15:00,477.46,477.67,477.08,477.08,700.0,477.46,477.67,477.08,477.08,700.0
2021-02-08 15:20:00,476.74,477.27,476.38,477.27,1406.0,476.74,477.27,476.38,477.27,1406.0
2021-02-08 15:25:00,476.71,476.71,476.01,476.01,500.0,476.71,476.71,476.01,476.01,500.0
2021-02-08 15:30:00,476.36,477.14,476.35,477.14,900.0,476.36,477.14,476.35,477.14,900.0
2021-02-08 15:35:00,477.65,477.65,476.99,477.59,500.0,477.65,477.65,476.99,477.59,500.0
2021-02-08 15:40:00,477.41,478.84,477.2,478.07,2011.0,477.41,478.84,477.2,478.07,2011.0
2021-02-08 15:45:00,477.72,478.27,476.94,477.4,1804.0,477.72,478.27,476.94,477.4,1804.0
2021-02-08 15:50:00,476.95,477.79,476.95,477.63,1800.0,476.95,477.79,476.95,477.63,1800.0
2021-02-08 15:55:00,477.27,478.1,476.83,477.41,6405.0,477.27,478.1,476.83,477.41,6405.0
2021-02-09 09:30:00,476.67,477.13,476.24,477.03,1881.0,476.67,477.13,476.24,477.03,1881.0
2021-02-09 09:35:00,475.91,478.83,475.37,478.83,3138.0,475.91,478.83,475.37,478.83,3138.0
2021-02-09 09:40:00,477.74,480.41,477.45,480.41,1100.0,477.74,480.41,477.45,480.41,1100.0
2021-02-09 09:45:00,480.65,481.57,480.65,481.57,200.0,480.65,481.57,480.65,481.57,200.0
2021-02-09 09:50:00,481.73,482.0,479.62,479.62,1217.0,481.73,482.0,479.62,479.62,1217.0
2021-02-09 09:55:00,479.0,479.0,476.07,479.0,5400.0,479.0,479.0,476.07,479.0,5400.0
2021-02-09 10:00:00,479.0,479.0,479.0,479.0,0.0,479.0,479.0,479.0,479.0,0.0
2021-02-09 10:05:00,478.49,479.43,478.49,479.43,5505.0,478.49,479.43,478.49,479.43,5505.0
2021-02-09 10:10:00,479.43,479.43,479.42,479.43,100.0,479.43,479.43,479.42,479.43,100.0
2021-02-09 10:15:00,480.2,480.31,480.05,480.05,1106.0,480.2,480.31,480.05,480.05,1106.0
2021-02-09 10:20:00,480.05,480.05,480.04,480.04,200.0,480.05,480.05,480.04,480.04,200.0
2021-02-09 10:25:00,480.04,480.04,480.04,480.04,0.0,480.04,480.04,480.04,480.04,0.0
2021-02-09 10:30:00,479.35,479.82,479.35,479.81,599.0,479.35,479.82,479.35,479.81,599.0
2021-02-09 10:35:00,479.66,479.66,479.66,479.66,100.0,479.66,479.66,479.66,479.66,100.0
2021-02-09 10:40:00,480.13,480.13,478.49,478.49,1235.0,480.13,480.13,478.49,478.49,1235.0
2021-02-09 10:45:00,477.67,478.71,477.67,478.0,1200.0,477.67,478.71,477.67,478.0,1200.0
2021-02-09 10:50:00,477.92,478.05,476.3,476.44,48310.0,477.92,478.05,476.3,476.44,48310.0
2021-02-09 10:55:00,477.43,479.37,477.43,479.37,2010.0,477.43,479.37,477.43,479.37,2010.0
2021-02-09 11:00:00,479.98,480.86,479.98,480.41,1578.0,479.98,480.86,479.98,480.41,1578.0
2021-02-09 11:05:00,479.83,480.39,478.01,478.01,1002.0,479.83,480.39,478.01,478.01,1002.0
2021-02-09 11:10:00,477.49,478.22,476.62,476.65,44999.0,477.49,478.22,476.62,476.65,44999.0
2021-02-09 11:15:00,475.75,475.75,475.49,475.57,400.0,475.75,475.75,475.49,475.57,400.0
2021-02-09 11:20:00,475.6,476.7,475.55,476.7,1728.0,475.6,476.7,475.55,476.7,1728.0
2021-02-09 11:25:00,476.73,476.73,475.7,475.71,299.0,476.73,476.73,475.7,475.71,299.0
2021-02-09 11:30:00,475.64,475.94,475.47,475.54,2200.0,475.64,475.94,475.47,475.54,2200.0
2021-02-09 11:35:00,476.1,476.71,476.1,476.71,640.0,476.1,476.71,476.1,476.71,640.0
2021-02-09 11:40:00,476.71,476.71,476.71,476.71,0.0,476.71,476.71,476.71,476.71,0.0
2021-02-09 11:45:00,476.58,477.98,475.82,477.97,1804.0,476.58,477.98,475.82,477.97,1804.0
2021-02-09 11:50:00,477.96,478.05,477.95,478.05,400.0,477.96,478.05,477.95,478.05,400.0
2021-02-09 11:55:00,478.05,478.05,478.05,478.05,0.0,478.05,478.05,478.05,478.05,0.0
2021-02-09 12:00:00,478.02,478.02,477.68,477.68,400.0,478.02,478.02,477.68,477.68,400.0
2021-02-09 12:05:00,477.44,478.31,477.44,478.31,500.0,477.44,478.31,477.44,478.31,500.0
2021-02-09 12:10:00,478.15,478.15,477.88,478.14,1817.0,478.15,478.15,477.88,478.14,1817.0
2021-02-09 12:15:00,478.49,478.49,478.13,478.13,400.0,478.49,478.49,478.13,478.13,400.0
2021-02-09 12:20:00,477.61,477.8,477.61,477.68,700.0,477.61,477.8,477.61,477.68,700.0
2021-02-09 12:25:00,478.07,478.07,478.07,478.07,100.0,478.07,478.07,478.07,478.07,100.0
2021-02-09 12:30:00,477.75,477.75,477.74,477.75,100.0,477.75,477.75,477.74,477.75,100.0
2021-02-09 12:35:00,477.58,477.61,477.55,477.61,500.0,477.58,477.61,477.55,477.61,500.0
2021-02-09 12:40:00,477.46,477.7,477.23,477.45,2500.0,477.46,477.7,477.23,477.45,2500.0
2021-02-09 12:45:00,477.07,477.07,477.07,477.07,100.0,477.07,477.07,477.07,477.07,100.0
2021-02-09 12:50:00,476.98,476.98,476.68,476.68,500.0,476.98,476.98,476.68,476.68,500.0
2021-02-09 12:55:00,476.37,476.57,476.1,476.38,899.0,476.37,476.57,476.1,476.38,899.0
2021-02-09 13:00:00,476.38,476.38,476.38,476.38,0.0,476.38,476.38,476.38,476.38,0.0
2021-02-09 13:05:00,476.11,476.3,475.81,476.3,1606.0,476.11,476.3,475.81,476.3,1606.0
2021-02-09 13:10:00,476.5,476.65,476.5,476.65,300.0,476.5,476.65,476.5,476.65,300.0
2021-02-09 13:15:00,476.64,476.64,476.12,476.12,700.0,476.64,476.64,476.12,476.12,700.0
2021-02-09 13:20:00,475.9,475.91,474.08,474.29,4100.0,475.9,475.91,474.08,474.29,4100.0
2021-02-09 13:25:00,474.66,475.08,474.57,475.08,519.0,474.66,475.08,474.57,475.08,519.0
2021-02-09 13:30:00,475.08,475.08,475.08,475.08,0.0,475.08,475.08,475.08,475.08,0.0
2021-02-09 13:35:00,474.38,474.7,474.09,474.1,546.0,474.38,474.7,474.09,474.1,546.0
2021-02-09 13:40:00,474.61,475.0,474.6,474.6,1108.0,474.61,475.0,474.6,474.6,1108.0
2021-02-09 13:45:00,474.6,474.86,473.62,473.91,3301.0,474.6,474.86,473.62,473.91,3301.0
2021-02-09 13:50:00,473.97,474.31,473.65,473.65,2400.0,473.97,474.31,473.65,473.65,2400.0
2021-02-09 13:55:00,473.72,473.72,473.72,473.72,100.0,473.72,473.72,473.72,473.72,100.0
2021-02-09 14:00:00,474.19,474.45,474.05,474.12,1200.0,474.19,474.45,474.05,474.12,1200.0
2021-02-09 14:05:00,474.79,475.07,474.68,475.07,663.0,474.79,475.07,474.68,475.07,663.0
2021-02-09 14:10:00,474.98,474.98,474.98,474.98,100.0,474.98,474.98,474.98,474.98,100.0
2021-02-09 14:15:00,475.16,475.16,475.16,475.16,106.0,475.16,475.16,475.16,475.16,106.0
2021-02-09 14:20:00,475.16,475.34,474.83,474.83,2000.0,475.16,475.34,474.83,474.83,2000.0
2021-02-09 14:25:00,475.05,475.86,474.88,475.59,1506.0,475.05,475.86,474.88,475.59,1506.0
2021-02-09 14:30:00,475.31,476.22,475.09,475.83,5292.0,475.31,476.22,475.09,475.83,5292.0
2021-02-09 14:35:00,475.9,476.05,475.62,476.02,1548.0,475.9,476.05,475.62,476.02,1548.0
2021-02-09 14:40:00,476.11,476.85,476.1,476.54,800.0,476.11,476.85,476.1,476.54,800.0
2021-02-09 14:45:00,476.89,477.15,476.89,477.15,400.0,476.89,477.15,476.89,477.15,400.0
2021-02-09 14:50:00,476.62,477.47,476.62,477.46,400.0,476.62,477.47,476.62,477.46,400.0
2021-02-09 14:55:00,477.17,477.49,477.17,477.34,900.0,477.17,477.49,477.17,477.34,900.0
2021-02-09 15:00:00,477.5,477.58,477.17,477.58,1500.0,477.5,477.58,477.17,477.58,1500.0
2021-02-09 15:05:00,477.68,478.59,477.06,477.06,1600.0,477.68,478.59,477.06,477.06,1600.0
2021-02-09 15:10:00,477.12,477.44,476.84,477.44,820.0,477.12,477.44,476.84,477.44,820.0
2021-02-09 15:15:00,477.3,477.76,477.29,477.76,325.0,477.3,477.76,477.29,477.76,325.0
2021-02-09 15:20:00,477.8,477.81,477.37,477.38,800.0,477.8,477.81,477.37,477.38,800.0
2021-02-09 15:25:00,477.84,477.95,476.9,476.9,3100.0,477.84,477.95,476.9,476.9,3100.0
2021-02-09 15:30:00,476.82,478.22,476.82,478.22,1200.0,476.82,478.22,476.82,478.22,1200.0
2021-02-09 15:35:00,478.16,480.52,478.16,480.52,1700.0,478.16,480.52,478.16,480.52,1700.0
2021-02-09 15:40:00,479.71,479.71,478.94,478.97,1984.0,479.71,479.71,478.94,478.97,1984.0
2021-02-09 15:45:00,478.75,479.0,477.78,478.1,1857.0,478.75,479.0,477.78,478.1,1857.0
2021-02-09 15:50:00,478.2,478.2,476.76,477.69,4480.0,478.2,478.2,476.76,477.69,4480.0
2021-02-09 15:55:00,477.52,477.61,476.64,476.84,8059.0,477.52,477.61,476.64,476.84,8059.0
2021-02-10 09:30:00,480.38,480.38,475.01,475.33,1786.0,480.38,480.38,475.01,475.33,1786.0
2021-02-10 09:35:00,472.12,480.83,472.12,479.93,1300.0,472.12,480.83,472.12,479.93,1300.0
2021-02-10 09:40:00,478.33,478.61,476.82,477.67,5500.0,478.33,478.61,476.82,477.67,5500.0
2021-02-10 09:45:00,476.83,478.03,476.83,478.0,400.0,476.83,478.03,476.83,478.0,400.0
2021-02-10 09:50:00,478.0,478.0,478.0,478.0,0.0,478.0,478.0,478.0,478.0,0.0
2021-02-10 09:55:00,477.47,477.47,477.3,477.3,400.0,477.47,477.47,477.3,477.3,400.0
2021-02-10 10:00:00,479.31,479.31,478.55,479.11,333.0,479.31,479.31,478.55,479.11,333.0
2021-02-10 10:05:00,478.32,478.32,478.02,478.2,700.0,478.32,478.32,478.02,478.2,700.0
2021-02-10 10:10:00,478.32,478.72,478.17,478.17,700.0,478.32,478.72,478.17,478.17,700.0
2021-02-10 10:15:00,478.37,478.37,478.01,478.21,600.0,478.37,478.37,478.01,478.21,600.0
2021-02-10 10:20:00,478.32,478.32,473.64,477.33,10757.0,478.32,478.32,473.64,477.33,10757.0
2021-02-10 10:25:00,477.07,478.8,477.07,478.43,1005.0,477.07,478.8,477.07,478.43,1005.0
2021-02-10 10:30:00,478.19,478.83,477.81,477.92,1400.0,478.19,478.83,477.81,477.92,1400.0
2021-02-10 10:35:00,479.29,479.29,479.28,479.29,100.0,479.29,479.29,479.28,479.29,100.0
2021-02-10 10:40:00,478.12,478.12,477.56,477.56,515.0,478.12,478.12,477.56,477.56,515.0
2021-02-10 10:45:00,474.84,474.84,473.46,474.38,7085.0,474.84,474.84,473.46,474.38,7085.0
2021-02-10 10:50:00,475.61,476.18,475.61,476.18,300.0,475.61,476.18,475.61,476.18,300.0
2021-02-10 10:55:00,475.53,475.93,472.91,472.91,5200.0,475.53,475.93,472.91,472.91,5200.0
2021-02-10 11:00:00,473.03,475.34,472.85,472.85,6178.0,473.03,475.34,472.85,472.85,6178.0
2021-02-10 11:05:00,472.3,476.04,472.3,474.08,1200.0,472.3,476.04,472.3,474.08,1200.0
2021-02-10 11:10:00,474.37,474.37,471.72,472.78,1200.0,474.37,474.37,471.72,472.78,1200.0
2021-02-10 11:15:00,472.63,472.63,471.97,471.98,200.0,472.63,472.63,471.97,471.98,200.0
2021-02-10 11:20:00,472.65,472.66,471.69,471.69,1300.0,472.65,472.66,471.69,471.69,1300.0
2021-02-10 11:25:00,470.35,470.35,469.03,469.03,400.0,470.35,470.35,469.03,469.03,400.0
2021-02-10 11:30:00,469.59,469.66,468.5,469.48,1702.0,469.59,469.66,468.5,469.48,1702.0
2021-02-10 11:35:00,469.71,469.78,469.55,469.78,897.0,469.71,469.78,469.55,469.78,897.0
2021-02-10 11:40:00,470.17,470.17,468.75,469.15,800.0,470.17,470.17,468.75,469.15,800.0
2021-02-10 11:45:00,469.0,469.27,468.42,469.27,1892.0,469.0,469.27,468.42,469.27,1892.0
2021-02-10 11:50:00,469.61,469.61,469.31,469.31,734.0,469.61,469.61,469.31,469.31,734.0
2021-02-10 11:55:00,469.01,469.01,468.66,468.81,526.0,469.01,469.01,468.66,468.81,526.0
2021-02-10 12:00:00,468.32,468.32,467.45,468.31,1200.0,468.32,468.32,467.45,468.31,1200.0
2021-02-10 12:05:00,467.43,467.43,466.58,466.58,600.0,467.43,467.43,466.58,466.58,600.0
2021-02-10 12:10:00,466.85,472.73,466.69,471.86,8767.0,466.85,472.73,466.69,471.86,8767.0
2021-02-10 12:15:00,471.88,471.88,471.88,471.88,200.0,471.88,471.88,471.88,471.88,200.0
2021-02-10 12:20:00,472.49,472.49,471.72,471.73,500.0,472.49,472.49,471.72,471.73,500.0
2021-02-10 12:25:00,471.79,472.65,471.79,472.31,700.0,471.79,472.65,471.79,472.31,700.0
2021-02-10 12:30:00,471.46,472.87,471.46,472.87,700.0,471.46,472.87,471.46,472.87,700.0
2021-02-10 12:35:00,473.59,473.65,473.59,473.65,400.0,473.59,473.65,473.59,473.65,400.0
2021-02-10 12:40:00,473.66,473.66,472.14,472.34,1309.0,473.66,473.66,472.14,472.34,1309.0
2021-02-10 12:45:00,472.34,472.34,472.34,472.34,0.0,472.34,472.34,472.34,472.34,0.0
2021-02-10 12:50:00,471.99,472.05,471.75,471.75,597.0,471.99,472.05,471.75,471.75,597.0
2021-02-10 12:55:00,472.24,472.65,471.88,472.24,400.0,472.24,472.65,471.88,472.24,400.0
2021-02-10 13:00:00,471.88,472.26,471.78,471.96,2209.0,471.88,472.26,471.78,471.96,2209.0
2021-02-10 13:05:00,471.8,471.8,470.79,470.79,2400.0,471.8,471.8,470.79,470.79,2400.0
2021-02-10 13:10:00,470.72,472.11,470.72,472.11,1059.0,470.72,472.11,470.72,472.11,1059.0
2021-02-10 13:15:00,472.11,472.11,472.11,472.11,0.0,472.11,472.11,472.11,472.11,0.0
2021-02-10 13:20:00,471.46,471.71,471.46,471.47,300.0,471.46,471.71,471.46,471.47,300.0
2021-02-10 13:25:00,472.88,472.88,471.51,472.45,400.0,472.88,472.88,471.51,472.45,400.0
2021-02-10 13:30:00,472.45,472.92,471.71,471.77,530.0,472.45,472.92,471.71,471.77,530.0
2021-02-10 13:35:00,471.71,472.23,471.71,472.23,500.0,471.71,472.23,471.71,472.23,500.0
2021-02-10 13:40:00,472.22,472.22,471.55,471.89,457.0,472.22,472.22,471.55,471.89,457.0
2021-02-10 13:45:00,471.88,471.91,470.97,471.9,2527.0,471.88,471.91,470.97,471.9,2527.0
2021-02-10 13:50:00,471.27,471.27,470.7,471.21,908.0,471.27,471.27,470.7,471.21,908.0
2021-02-10 13:55:00,470.81,470.81,470.81,470.81,100.0,470.81,470.81,470.81,470.81,100.0
2021-02-10 14:00:00,471.08,471.08,470.42,470.43,600.0,471.08,471.08,470.42,470.43,600.0
2021-02-10 14:05:00,470.63,470.73,469.97,470.73,508.0,470.63,470.73,469.97,470.73,508.0
2021-02-10 14:10:00,470.35,470.73,469.91,470.25,600.0,470.35,470.73,469.91,470.25,600.0
2021-02-10 14:15:00,470.19,471.53,470.19,471.03,2337.0,470.19,471.53,470.19,471.03,2337.0
2021-02-10 14:20:00,471.36,471.38,470.67,471.22,600.0,471.36,471.38,470.67,471.22,600.0
2021-02-10 14:25:00,470.5,471.64,470.35,471.34,1486.0,470.5,471.64,470.35,471.34,1486.0
2021-02-10 14:30:00,471.34,471.35,470.7,471.31,700.0,471.34,471.35,470.7,471.31,700.0
2021-02-10 14:35:00,471.29,471.29,470.72,471.01,400.0,471.29,471.29,470.72,471.01,400.0
2021-02-10 14:40:00,471.78,471.78,471.02,471.06,900.0,471.78,471.78,471.02,471.06,900.0
2021-02-10 14:45:00,471.03,471.33,470.74,470.84,1100.0,471.03,471.33,470.74,470.84,1100.0
2021-02-10 14:50:00,471.0,471.01,470.69,470.84,400.0,471.0,471.01,470.69,470.84,400.0
2021-02-10 14:55:00,470.76,472.29,470.73,472.29,1980.0,470.76,472.29,470.73,472.29,1980.0
2021-02-10 15:00:00,472.33,473.14,471.63,471.63,800.0,472.33,473.14,471.63,471.63,800.0
2021-02-10 15:05:00,471.6,472.99,471.6,471.76,579.0,471.6,472.99,471.6,471.76,579.0
2021-02-10 15:10:00,471.77,472.04,471.7,471.78,1800.0,471.77,472.04,471.7,471.78,1800.0
2021-02-10 15:15:00,471.78,472.36,471.67,471.86,2796.0,471.78,472.36,471.67,471.86,2796.0
2021-02-10 15:20:00,471.87,472.61,471.87,472.23,9550.0,471.87,472.61,471.87,472.23,9550.0
2021-02-10 15:25:00,472.07,472.43,471.96,472.43,1600.0,472.07,472.43,471.96,472.43,1600.0
2021-02-10 15:30:00,472.34,473.7,472.34,472.8,3805.0,472.34,473.7,472.34,472.8,3805.0
2021-02-10 15:35:00,472.73,472.73,470.82,470.92,2602.0,472.73,472.73,470.82,470.92,2602.0
2021-02-10 15:40:00,470.76,471.23,469.02,469.02,3920.0,470.76,471.23,469.02,469.02,3920.0
2021-02-10 15:45:00,468.78,470.49,468.78,469.69,2853.0,468.78,470.49,468.78,469.69,2853.0
2021-02-10 15:50:00,469.36,471.84,469.36,470.73,8308.0,469.36,471.84,469.36,470.73,8308.0
2021-02-10 15:55:00,470.71,472.19,470.51,471.33,17351.0,470.71,472.19,470.51,471.33,17351.0
2021-02-11 09:30:00,473.1,473.1,473.1,473.1,818.0,473.1,473.1,473.1,473.1,818.0
2021-02-11 09:35:00,471.93,473.34,471.93,473.34,200.0,471.93,473.34,471.93,473.34,200.0
2021-02-11 09:40:00,475.65,475.65,472.74,473.64,1000.0,475.65,475.65,472.74,473.64,1000.0
2021-02-11 09:45:00,473.64,473.65,472.74,473.65,300.0,473.64,473.65,472.74,473.65,300.0
2021-02-11 09:50:00,472.7,473.64,470.9,471.82,1420.0,472.7,473.64,470.9,471.82,1420.0
2021-02-11 09:55:00,470.13,470.13,470.03,470.03,200.0,470.13,470.13,470.03,470.03,200.0
2021-02-11 10:00:00,470.02,470.97,470.02,470.97,200.0,470.02,470.97,470.02,470.97,200.0
2021-02-11 10:05:00,470.95,472.43,470.8,471.07,517.0,470.95,472.43,470.8,471.07,517.0
2021-02-11 10:10:00,471.4,471.67,470.82,470.83,400.0,471.4,471.67,470.82,470.83,400.0
2021-02-11 10:15:00,470.84,472.29,470.57,472.29,2274.0,470.84,472.29,470.57,472.29,2274.0
2021-02-11 10:20:00,471.57,471.57,471.41,471.42,400.0,471.57,471.57,471.41,471.42,400.0
2021-02-11 10:25:00,471.18,471.18,469.0,469.82,2257.0,471.18,471.18,469.0,469.82,2257.0
2021-02-11 10:30:00,469.9,469.9,468.23,468.49,2334.0,469.9,469.9,468.23,468.49,2334.0
2021-02-11 10:35:00,468.7,469.0,468.55,468.55,600.0,468.7,469.0,468.55,468.55,600.0
2021-02-11 10:40:00,468.32,469.96,468.32,469.96,800.0,468.32,469.96,468.32,469.96,800.0
2021-02-11 10:45:00,469.5,472.15,469.5,472.15,695.0,469.5,472.15,469.5,472.15,695.0
2021-02-11 10:50:00,473.17,473.17,471.02,471.02,1190.0,473.17,473.17,471.02,471.02,1190.0
2021-02-11 10:55:00,471.31,471.31,469.4,469.4,1202.0,471.31,471.31,469.4,469.4,1202.0
2021-02-11 11:00:00,469.05,471.08,469.05,471.08,1200.0,469.05,471.08,469.05,471.08,1200.0
2021-02-11 11:05:00,470.34,471.29,470.01,471.29,800.0,470.34,471.29,470.01,471.29,800.0
2021-02-11 11:10:00,471.65,471.91,471.65,471.91,580.0,471.65,471.91,471.65,471.91,580.0
2021-02-11 11:15:00,472.7,472.91,472.7,472.91,400.0,472.7,472.91,472.7,472.91,400.0
2021-02-11 11:20:00,472.68,472.68,472.68,472.68,100.0,472.68,472.68,472.68,472.68,100.0
2021-02-11 11:25:00,473.35,473.68,473.04,473.68,400.0,473.35,473.68,473.04,473.68,400.0
2021-02-11 11:30:00,473.68,474.14,473.63,473.96,1171.0,473.68,474.14,473.63,473.96,1171.0
2021-02-11 11:35:00,474.91,475.81,474.64,475.8,1500.0,474.91,475.81,474.64,475.8,1500.0
2021-02-11 11:40:00,476.15,476.46,475.86,475.9,2100.0,476.15,476.46,475.86,475.9,2100.0
2021-02-11 11:45:00,475.59,475.97,475.03,475.78,3400.0,475.59,475.97,475.03,475.78,3400.0
2021-02-11 11:50:00,475.63,475.63,475.22,475.44,1100.0,475.63,475.63,475.22,475.44,1100.0
2021-02-11 11:55:00,475.43,475.74,475.22,475.74,1000.0,475.43,475.74,475.22,475.74,1000.0
2021-02-11 12:00:00,475.66,475.68,475.63,475.68,300.0,475.66,475.68,475.63,475.68,300.0
2021-02-11 12:05:00,475.38,475.38,474.36,474.63,2332.0,475.38,475.38,474.36,474.63,2332.0
2021-02-11 12:10:00,474.35,474.79,474.23,474.37,1391.0,474.35,474.79,474.23,474.37,1391.0
2021-02-11 12:15:00,473.91,473.91,472.13,472.18,600.0,473.91,473.91,472.13,472.18,600.0
2021-02-11 12:20:00,471.9,472.59,471.42,471.42,400.0,471.9,472.59,471.42,471.42,400.0
2021-02-11 12:25:00,471.24,471.24,470.27,470.32,700.0,471.24,471.24,470.27,470.32,700.0
2021-02-11 12:30:00,470.22,470.22,470.03,470.03,461.0,470.22,470.22,470.03,470.03,461.0
2021-02-11 12:35:00,471.91,472.09,471.54,471.61,1002.0,471.91,472.09,471.54,471.61,1002.0
2021-02-11 12:40:00,471.73,471.92,470.61,470.61,700.0,471.73,471.92,470.61,470.61,700.0
2021-02-11 12:45:00,469.58,469.58,469.27,469.27,200.0,469.58,469.58,469.27,469.27,200.0
2021-02-11 12:50:00,469.2,470.02,469.2,469.87,600.0,469.2,470.02,469.2,469.87,600.0
2021-02-11 12:55:00,470.71,470.71,470.71,470.71,100.0,470.71,470.71,470.71,470.71,100.0
2021-02-11 13:00:00,470.71,471.79,470.71,471.79,300.0,470.71,471.79,470.71,471.79,300.0
2021-02-11 13:05:00,471.87,472.63,470.91,470.91,900.0,471.87,472.63,470.91,470.91,900.0
2021-02-11 13:10:00,471.38,471.72,471.38,471.72,200.0,471.38,471.72,471.38,471.72,200.0
2021-02-11 13:15:00,471.3,471.35,471.3,471.3,300.0,471.3,471.35,471.3,471.3,300.0
2021-02-11 13:20:00,471.3,471.3,471.3,471.3,0.0,471.3,471.3,471.3,471.3,0.0
2021-02-11 13:25:00,471.61,471.61,471.31,471.31,300.0,471.61,471.61,471.31,471.31,300.0
2021-02-11 13:30:00,471.98,472.49,471.98,472.49,400.0,471.98,472.49,471.98,472.49,400.0
2021-02-11 13:35:00,472.7,472.7,472.48,472.48,393.0,472.7,472.7,472.48,472.48,393.0
2021-02-11 13:40:00,472.25,472.61,471.8,472.04,1604.0,472.25,472.61,471.8,472.04,1604.0
2021-02-11 13:45:00,471.5,471.5,471.47,471.47,200.0,471.5,471.5,471.47,471.47,200.0
2021-02-11 13:50:00,472.27,472.27,470.74,470.74,2337.0,472.27,472.27,470.74,470.74,2337.0
2021-02-11 13:55:00,469.96,469.96,469.96,469.96,100.0,469.96,469.96,469.96,469.96,100.0
2021-02-11 14:00:00,469.79,469.79,468.8,469.03,1035.0,469.79,469.79,468.8,469.03,1035.0
2021-02-11 14:05:00,468.53,469.96,468.53,469.96,500.0,468.53,469.96,468.53,469.96,500.0
2021-02-11 14:10:00,469.74,469.8,468.97,469.21,700.0,469.74,469.8,468.97,469.21,700.0
2021-02-11 14:15:00,469.27,469.27,469.22,469.22,300.0,469.27,469.27,469.22,469.22,300.0
2021-02-11 14:20:00,468.99,469.34,468.59,468.6,500.0,468.99,469.34,468.59,468.6,500.0
2021-02-11 14:25:00,468.59,468.59,468.59,468.59,100.0,468.59,468.59,468.59,468.59,100.0
2021-02-11 14:30:00,468.65,468.73,468.65,468.73,300.0,468.65,468.73,468.65,468.73,300.0
2021-02-11 14:35:00,469.18,469.41,468.65,468.65,705.0,469.18,469.41,468.65,468.65,705.0
2021-02-11 14:40:00,468.65,471.14,468.65,471.13,430.0,468.65,471.14,468.65,471.13,430.0
2021-02-11 14:45:00,471.15,471.15,471.15,471.15,100.0,471.15,471.15,471.15,471.15,100.0
2021-02-11 14:50:00,471.14,471.14,471.14,471.14,100.0,471.14,471.14,471.14,471.14,100.0
2021-02-11 14:55:00,470.85,470.95,470.85,470.95,200.0,470.85,470.95,470.85,470.95,200.0
2021-02-11 15:00:00,471.03,471.34,470.88,470.89,1079.0,471.03,471.34,470.88,470.89,1079.0
2021-02-11 15:05:00,470.89,470.89,470.89,470.89,0.0,470.89,470.89,470.89,470.89,0.0
2021-02-11 15:10:00,470.81,471.36,470.52,470.8,1411.0,470.81,471.36,470.52,470.8,1411.0
2021-02-11 15:15:00,470.84,471.0,470.42,470.92,2400.0,470.84,471.0,470.42,470.92,2400.0
2021-02-11 15:20:00,471.02,471.04,471.01,471.04,209.0,471.02,471.04,471.01,471.04,209.0
2021-02-11 15:25:00,471.03,471.03,470.52,471.0,1100.0,471.03,471.03,470.52,471.0,1100.0
2021-02-11 15:30:00,470.36,470.69,470.26,470.36,1101.0,470.36,470.69,470.26,470.36,1101.0
2021-02-11 15:35:00,470.62,471.02,470.22,470.75,1371.0,470.62,471.02,470.22,470.75,1371.0
2021-02-11 15:40:00,471.1,471.1,470.06,470.31,1913.0,471.1,471.1,470.06,470.31,1913.0
2021-02-11 15:45:00,470.02,470.64,469.79,469.79,1000.0,470.02,470.64,469.79,469.79,1000.0
2021-02-11 15:50:00,470.09,471.44,469.94,471.2,3700.0,470.09,471.44,469.94,471.2,3700.0
2021-02-11 15:55:00,471.6,471.61,470.21,470.36,12360.0,471.6,471.61,470.21,470.36,12360.0
2021-02-12 09:30:00,469.77,469.77,468.48,468.49,2057.0,469.77,469.77,468.48,468.49,2057.0
2021-02-12 09:35:00,465.54,468.56,465.54,468.56,500.0,465.54,468.56,465.54,468.56,500.0
2021-02-12 09:40:00,468.56,469.54,468.56,469.54,559.0,468.56,469.54,468.56,469.54,559.0
2021-02-12 09:45:00,468.19,468.33,467.15,467.15,1900.0,468.19,468.33,467.15,467.15,1900.0
2021-02-12 09:50:00,468.46,468.47,468.45,468.47,400.0,468.46,468.47,468.45,468.47,400.0
2021-02-12 09:55:00,468.42,468.42,467.19,467.2,700.0,468.42,468.42,467.19,467.2,700.0
2021-02-12 10:00:00,467.15,469.01,467.15,468.8,800.0,467.15,469.01,467.15,468.8,800.0
2021-02-12 10:05:00,468.66,470.15,468.65,469.39,2142.0,468.66,470.15,468.65,469.39,2142.0
2021-02-12 10:10:00,469.17,469.3,469.17,469.3,200.0,469.17,469.3,469.17,469.3,200.0
2021-02-12 10:15:00,469.27,469.59,468.66,469.28,1624.0,469.27,469.59,468.66,469.28,1624.0
2021-02-12 10:20:00,469.77,471.99,469.77,471.57,1000.0,469.77,471.99,469.77,471.57,1000.0
2021-02-12 10:25:00,471.88,472.35,471.85,472.04,1100.0,471.88,472.35,471.85,472.04,1100.0
2021-02-12 10:30:00,471.52,471.7,470.59,471.65,900.0,471.52,471.7,470.59,471.65,900.0
2021-02-12 10:35:00,473.06,475.14,473.06,475.14,700.0,473.06,475.14,473.06,475.14,700.0
2021-02-12 10:40:00,476.18,476.77,475.25,476.19,8000.0,476.18,476.77,475.25,476.19,8000.0
2021-02-12 10:45:00,476.11,476.49,475.74,475.94,1300.0,476.11,476.49,475.74,475.94,1300.0
2021-02-12 10:50:00,476.27,477.51,476.27,477.51,1300.0,476.27,477.51,476.27,477.51,1300.0
2021-02-12 10:55:00,477.65,477.74,477.47,477.47,897.0,477.65,477.74,477.47,477.47,897.0
2021-02-12 11:00:00,477.59,477.59,476.97,476.97,600.0,477.59,477.59,476.97,476.97,600.0
2021-02-12 11:05:00,476.47,476.47,476.47,476.47,499.0,476.47,476.47,476.47,476.47,499.0
2021-02-12 11:10:00,476.6,476.76,476.37,476.37,500.0,476.6,476.76,476.37,476.37,500.0
2021-02-12 11:15:00,476.02,476.02,475.54,475.54,400.0,476.02,476.02,475.54,475.54,400.0
2021-02-12 11:20:00,474.45,474.45,473.76,474.24,615.0,474.45,474.45,473.76,474.24,615.0
2021-02-12 11:25:00,474.03,474.32,473.31,474.32,500.0,474.03,474.32,473.31,474.32,500.0
2021-02-12 11:30:00,474.4,474.95,474.4,474.95,200.0,474.4,474.95,474.4,474.95,200.0
2021-02-12 11:35:00,474.07,474.16,472.9,473.16,1500.0,474.07,474.16,472.9,473.16,1500.0
2021-02-12 11:40:00,473.68,473.68,473.68,473.68,100.0,473.68,473.68,473.68,473.68,100.0
2021-02-12 11:45:00,474.15,474.15,473.48,473.48,500.0,474.15,474.15,473.48,473.48,500.0
2021-02-12 11:50:00,472.95,472.96,471.62,471.63,1000.0,472.95,472.96,471.62,471.63,1000.0
2021-02-12 11:55:00,471.97,472.14,471.65,471.98,400.0,471.97,472.14,471.65,471.98,400.0
2021-02-12 12:00:00,471.87,472.2,471.65,471.7,1200.0,471.87,472.2,471.65,471.7,1200.0
2021-02-12 12:05:00,471.46,471.46,471.45,471.45,200.0,471.46,471.46,471.45,471.45,200.0
2021-02-12 12:10:00,471.28,471.28,470.54,470.54,510.0,471.28,471.28,470.54,470.54,510.0
2021-02-12 12:15:00,471.11,471.12,470.19,470.2,735.0,471.11,471.12,470.19,470.2,735.0
2021-02-12 12:20:00,470.19,470.51,469.85,470.45,600.0,470.19,470.51,469.85,470.45,600.0
2021-02-12 12:25:00,470.45,470.45,470.45,470.45,0.0,470.45,470.45,470.45,470.45,0.0
2021-02-12 12:30:00,470.32,470.32,470.11,470.25,601.0,470.32,470.32,470.11,470.25,601.0
2021-02-12 12:35:00,470.02,470.13,469.92,470.12,552.0,470.02,470.13,469.92,470.12,552.0
2021-02-12 12:40:00,469.92,470.12,469.92,470.12,300.0,469.92,470.12,469.92,470.12,300.0
2021-02-12 12:45:00,469.87,469.87,469.87,469.87,100.0,469.87,469.87,469.87,469.87,100.0
2021-02-12 12:50:00,470.27,470.44,470.27,470.44,200.0,470.27,470.44,470.27,470.44,200.0
2021-02-12 12:55:00,470.44,470.44,470.44,470.44,0.0,470.44,470.44,470.44,470.44,0.0
2021-02-12 13:00:00,470.38,470.38,470.01,470.01,300.0,470.38,470.38,470.01,470.01,300.0
2021-02-12 13:05:00,470.36,470.36,470.35,470.36,100.0,470.36,470.36,470.35,470.36,100.0
2021-02-12 13:10:00,470.02,470.05,469.8,469.81,600.0,470.02,470.05,469.8,469.81,600.0
2021-02-12 13:15:00,469.81,470.38,469.78,470.1,2200.0,469.81,470.38,469.78,470.1,2200.0
2021-02-12 13:20:00,470.48,471.37,470.48,471.37,700.0,470.48,471.37,470.48,471.37,700.0
2021-02-12 13:25:00,471.37,471.37,471.37,471.37,0.0,471.37,471.37,471.37,471.37,0.0
2021-02-12 13:30:00,472.1,472.49,471.71,472.49,400.0,472.1,472.49,471.71,472.49,400.0
2021-02-12 13:35:00,472.12,472.12,471.76,471.76,400.0,472.12,472.12,471.76,471.76,400.0
2021-02-12 13:40:00,471.96,472.06,471.45,471.45,710.0,471.96,472.06,471.45,471.45,710.0
2021-02-12 13:45:00,471.17,471.17,470.01,470.42,404.0,471.17,471.17,470.01,470.42,404.0
2021-02-12 13:50:00,470.44,470.62,470.39,470.62,746.0,470.44,470.62,470.39,470.62,746.0
2021-02-12 13:55:00,470.62,470.62,470.62,470.62,0.0,470.62,470.62,470.62,470.62,0.0
2021-02-12 14:00:00,470.68,470.68,470.38,470.62,500.0,470.68,470.68,470.38,470.62,500.0
2021-02-12 14:05:00,470.79,470.8,470.71,470.71,400.0,470.79,470.8,470.71,470.71,400.0
2021-02-12 14:10:00,471.04,471.04,471.03,471.04,100.0,471.04,471.04,471.03,471.04,100.0
2021-02-12 14:15:00,470.82,471.38,470.82,471.38,200.0,470.82,471.38,470.82,471.38,200.0
2021-02-12 14:20:00,471.55,471.55,471.54,471.55,100.0,471.55,471.55,471.54,471.55,100.0
2021-02-12 14:25:00,472.04,472.19,472.04,472.19,300.0,472.04,472.19,472.04,472.19,300.0
2021-02-12 14:30:00,472.1,472.1,471.54,471.54,1100.0,472.1,472.1,471.54,471.54,1100.0
2021-02-12 14:35:00,471.55,471.55,471.3,471.42,1036.0,471.55,471.55,471.3,471.42,1036.0
2021-02-12 14:40:00,471.22,472.14,471.09,471.75,2212.0,471.22,472.14,471.09,471.75,2212.0
2021-02-12 14:45:00,472.51,473.29,472.51,473.29,400.0,472.51,473.29,472.51,473.29,400.0
2021-02-12 14:50:00,472.99,472.99,472.99,472.99,100.0,472.99,472.99,472.99,472.99,100.0
2021-02-12 14:55:00,473.23,473.23,472.63,472.63,1210.0,473.23,473.23,472.63,472.63,1210.0
2021-02-12 15:00:00,473.0,473.02,472.7,472.7,300.0,473.0,473.02,472.7,472.7,300.0
2021-02-12 15:05:00,472.81,473.35,472.81,473.13,600.0,472.81,473.35,472.81,473.13,600.0
2021-02-12 15:10:00,472.57,472.7,472.52,472.52,500.0,472.57,472.7,472.52,472.52,500.0
2021-02-12 15:15:00,472.35,472.35,472.11,472.11,400.0,472.35,472.35,472.11,472.11,400.0
2021-02-12 15:20:00,471.83,472.67,471.83,472.67,500.0,471.83,472.67,471.83,472.67,500.0
2021-02-12 15:25:00,472.56,472.56,472.19,472.19,461.0,472.56,472.56,472.19,472.19,461.0
2021-02-12 15:30:00,473.08,473.32,472.88,473.32,833.0,473.08,473.32,472.88,473.32,833.0
2021-02-12 15:35:00,473.48,473.8,472.98,473.0,2263.0,473.48,473.8,472.98,473.0,2263.0
2021-02-12 15:40:00,473.0,473.0,471.91,471.91,1750.0,473.0,473.0,471.91,471.91,1750.0
2021-02-12 15:45:00,471.98,472.02,470.19,470.21,2912.0,471.98,472.02,470.19,470.21,2912.0
2021-02-12 15:50:00,468.49,471.88,468.49,471.88,8002.0,468.49,471.88,468.49,471.88,8002.0
2021-02-12 15:55:00,471.88,473.78,471.36,473.42,14316.0,471.88,473.78,471.36,473.42,14316.0
2021-02-16 09:30:00,473.3,473.3,473.02,473.02,1507.0,473.3,473.3,473.02,473.02,1507.0
2021-02-16 09:35:00,473.21,473.45,473.18,473.29,625.0,473.21,473.45,473.18,473.29,625.0
2021-02-16 09:40:00,473.0,474.0,473.0,474.0,1100.0,473.0,474.0,473.0,474.0,1100.0
2021-02-16 09:45:00,474.02,474.02,474.02,474.02,100.0,474.02,474.02,474.02,474.02,100.0
2021-02-16 09:50:00,473.12,473.39,472.66,473.0,1304.0,473.12,473.39,472.66,473.0,1304.0
2021-02-16 09:55:00,473.01,473.36,473.0,473.0,700.0,473.01,473.36,473.0,473.0,700.0
2021-02-16 10:00:00,473.94,474.5,473.39,473.39,1400.0,473.94,474.5,473.39,473.39,1400.0
2021-02-16 10:05:00,473.3,473.3,472.99,473.0,500.0,473.3,473.3,472.99,473.0,500.0
2021-02-16 10:10:00,473.0,473.08,472.86,473.0,3432.0,473.0,473.08,472.86,473.0,3432.0
2021-02-16 10:15:00,473.49,473.66,473.49,473.66,200.0,473.49,473.66,473.49,473.66,200.0
2021-02-16 10:20:00,473.59,473.59,473.31,473.44,615.0,473.59,473.59,473.31,473.44,615.0
2021-02-16 10:25:00,473.45,473.45,473.45,473.45,100.0,473.45,473.45,473.45,473.45,100.0
2021-02-16 10:30:00,475.25,475.25,475.24,475.25,300.0,475.25,475.25,475.24,475.25,300.0
2021-02-16 10:35:00,474.95,474.95,474.14,474.53,500.0,474.95,474.95,474.14,474.53,500.0
2021-02-16 10:40:00,473.6,473.6,473.46,473.5,300.0,473.6,473.6,473.46,473.5,300.0
2021-02-16 10:45:00,473.64,473.64,472.9,472.95,1565.0,473.64,473.64,472.9,472.95,1565.0
2021-02-16 10:50:00,473.27,473.28,472.39,472.39,1800.0,473.27,473.28,472.39,472.39,1800.0
2021-02-16 10:55:00,471.94,471.94,471.94,471.94,101.0,471.94,471.94,471.94,471.94,101.0
2021-02-16 11:00:00,471.94,471.94,471.94,471.94,0.0,471.94,471.94,471.94,471.94,0.0
2021-02-16 11:05:00,472.5,472.5,472.15,472.15,880.0,472.5,472.5,472.15,472.15,880.0
2021-02-16 11:10:00,471.76,472.44,471.76,472.44,750.0,471.76,472.44,471.76,472.44,750.0
2021-02-16 11:15:00,471.87,471.87,471.87,471.87,100.0,471.87,471.87,471.87,471.87,100.0
2021-02-16 11:20:00,472.61,472.61,471.24,471.87,702.0,472.61,472.61,471.24,471.87,702.0
2021-02-16 11:25:00,471.39,471.4,470.0,470.03,515.0,471.39,471.4,470.0,470.03,515.0
2021-02-16 11:30:00,470.37,471.75,470.37,471.75,700.0,470.37,471.75,470.37,471.75,700.0
2021-02-16 11:35:00,471.26,471.26,470.71,471.11,400.0,471.26,471.26,470.71,471.11,400.0
2021-02-16 11:40:00,470.99,470.99,470.99,470.99,298.0,470.99,470.99,470.99,470.99,298.0
2021-02-16 11:45:00,470.39,470.39,469.32,469.33,700.0,470.39,470.39,469.32,469.33,700.0
2021-02-16 11:50:00,468.16,468.16,468.16,468.16,300.0,468.16,468.16,468.16,468.16,300.0
2021-02-16 11:55:00,468.29,468.29,468.29,468.29,100.0,468.29,468.29,468.29,468.29,100.0
2021-02-16 12:00:00,468.96,469.02,468.41,468.41,915.0,468.96,469.02,468.41,468.41,915.0
2021-02-16 12:05:00,468.08,468.08,468.08,468.08,100.0,468.08,468.08,468.08,468.08,100.0
2021-02-16 12:10:00,468.08,468.08,468.08,468.08,0.0,468.08,468.08,468.08,468.08,0.0
2021-02-16 12:15:00,468.24,468.24,468.24,468.24,200.0,468.24,468.24,468.24,468.24,200.0
2021-02-16 12:20:00,469.1,469.93,469.1,469.93,320.0,469.1,469.93,469.1,469.93,320.0
2021-02-16 12:25:00,470.06,470.06,470.06,470.06,100.0,470.06,470.06,470.06,470.06,100.0
2021-02-16 12:30:00,469.59,470.05,469.59,470.05,300.0,469.59,470.05,469.59,470.05,300.0
2021-02-16 12:35:00,470.09,470.1,468.92,468.92,400.0,470.09,470.1,468.92,468.92,400.0
2021-02-16 12:40:00,468.55,468.55,467.91,467.91,410.0,468.55,468.55,467.91,467.91,410.0
2021-02-16 12:45:00,467.51,467.51,466.77,466.99,500.0,467.51,467.51,466.77,466.99,500.0
2021-02-16 12:50:00,467.54,467.54,467.54,467.54,100.0,467.54,467.54,467.54,467.54,100.0
2021-02-16 12:55:00,467.62,467.62,466.43,466.76,1100.0,467.62,467.62,466.43,466.76,1100.0
2021-02-16 13:00:00,467.04,467.51,467.04,467.51,200.0,467.04,467.51,467.04,467.51,200.0
2021-02-16 13:05:00,468.22,468.22,467.99,467.99,400.0,468.22,468.22,467.99,467.99,400.0
2021-02-16 13:10:00,467.99,467.99,467.69,467.69,500.0,467.99,467.99,467.69,467.69,500.0
2021-02-16 13:15:00,467.22,467.9,466.93,466.93,1807.0,467.22,467.9,466.93,466.93,1807.0
2021-02-16 13:20:00,467.12,467.37,467.12,467.37,400.0,467.12,467.37,467.12,467.37,400.0
2021-02-16 13:25:00,467.23,467.23,467.23,467.23,244.0,467.23,467.23,467.23,467.23,244.0
2021-02-16 13:30:00,466.58,466.66,466.19,466.46,1103.0,466.58,466.66,466.19,466.46,1103.0
2021-02-16 13:35:00,466.6,466.6,466.06,466.06,710.0,466.6,466.6,466.06,466.06,710.0
2021-02-16 13:40:00,465.99,465.99,465.49,465.66,744.0,465.99,465.99,465.49,465.66,744.0
2021-02-16 13:45:00,465.32,465.46,465.0,465.46,1348.0,465.32,465.46,465.0,465.46,1348.0
2021-02-16 13:50:00,465.46,465.46,465.46,465.46,0.0,465.46,465.46,465.46,465.46,0.0
2021-02-16 13:55:00,465.0,465.0,464.44,464.44,500.0,465.0,465.0,464.44,464.44,500.0
2021-02-16 14:00:00,464.86,465.05,464.86,465.05,300.0,464.86,465.05,464.86,465.05,300.0
2021-02-16 14:05:00,465.28,465.29,464.84,464.84,1100.0,465.28,465.29,464.84,464.84,1100.0
2021-02-16 14:10:00,465.28,465.28,465.28,465.28,100.0,465.28,465.28,465.28,465.28,100.0
2021-02-16 14:15:00,465.28,465.28,465.28,465.28,0.0,465.28,465.28,465.28,465.28,0.0
2021-02-16 14:20:00,465.09,465.1,465.09,465.09,200.0,465.09,465.1,465.09,465.09,200.0
2021-02-16 14:25:00,465.13,465.32,464.75,465.07,1200.0,465.13,465.32,464.75,465.07,1200.0
2021-02-16 14:30:00,464.74,465.26,464.73,465.26,300.0,464.74,465.26,464.73,465.26,300.0
2021-02-16 14:35:00,465.08,465.21,464.96,464.96,400.0,465.08,465.21,464.96,464.96,400.0
2021-02-16 14:40:00,464.85,465.25,464.8,465.1,600.0,464.85,465.25,464.8,465.1,600.0
2021-02-16 14:45:00,465.35,465.35,465.25,465.25,200.0,465.35,465.35,465.25,465.25,200.0
2021-02-16 14:50:00,465.3,465.33,464.51,464.99,1100.0,465.3,465.33,464.51,464.99,1100.0
2021-02-16 14:55:00,466.33,466.33,466.33,466.33,100.0,466.33,466.33,466.33,466.33,100.0
2021-02-16 15:00:00,465.5,465.5,464.92,465.38,502.0,465.5,465.5,464.92,465.38,502.0
2021-02-16 15:05:00,465.73,466.1,465.72,465.72,1363.0,465.73,466.1,465.72,465.72,1363.0
2021-02-16 15:10:00,465.52,465.83,465.38,465.83,400.0,465.52,465.83,465.38,465.83,400.0
2021-02-16 15:15:00,465.74,465.74,465.41,465.41,400.0,465.74,465.74,465.41,465.41,400.0
2021-02-16 15:20:00,465.4,465.4,465.38,465.38,325.0,465.4,465.4,465.38,465.38,325.0
2021-02-16 15:25:00,465.62,465.62,465.1,465.59,1612.0,465.62,465.62,465.1,465.59,1612.0
2021-02-16 15:30:00,465.6,467.22,465.6,467.22,500.0,465.6,467.22,465.6,467.22,500.0
2021-02-16 15:35:00,466.6,466.93,466.09,466.09,2644.0,466.6,466.93,466.09,466.09,2644.0
2021-02-16 15:40:00,466.26,466.54,466.01,466.1,502.0,466.26,466.54,466.01,466.1,502.0
2021-02-16 15:45:00,466.27,466.28,465.4,466.02,1800.0,466.27,466.28,465.4,466.02,1800.0
2021-02-16 15:50:00,466.05,469.13,465.96,468.84,33897.0,466.05,469.13,465.96,468.84,33897.0
2021-02-16 15:55:00,468.46,468.74,466.01,466.01,8898.0,468.46,468.74,466.01,466.01,8898.0
2021-02-17 09:30:00,461.34,461.34,458.31,458.59,2432.0,461.34,461.34,458.31,458.59,2432.0
2021-02-17 09:35:00,460.25,460.28,457.39,457.39,500.0,460.25,460.28,457.39,457.39,500.0
2021-02-17 09:40:00,457.44,459.85,457.31,459.85,2400.0,457.44,459.85,457.31,459.85,2400.0
2021-02-17 09:45:00,458.95,458.95,455.93,456.03,1275.0,458.95,458.95,455.93,456.03,1275.0
2021-02-17 09:50:00,456.91,459.04,456.77,459.04,2100.0,456.91,459.04,456.77,459.04,2100.0
2021-02-17 09:55:00,458.0,458.0,454.65,454.65,2000.0,458.0,458.0,454.65,454.65,2000.0
2021-02-17 10:00:00,454.61,456.11,453.23,453.7,3813.0,454.61,456.11,453.23,453.7,3813.0
2021-02-17 10:05:00,454.5,456.42,454.45,456.42,2438.0,454.5,456.42,454.45,456.42,2438.0
2021-02-17 10:10:00,457.09,457.09,453.85,453.85,800.0,457.09,457.09,453.85,453.85,800.0
2021-02-17 10:15:00,454.22,455.4,452.81,454.44,4702.0,454.22,455.4,452.81,454.44,4702.0
2021-02-17 10:20:00,454.66,456.46,454.32,455.08,3300.0,454.66,456.46,454.32,455.08,3300.0
2021-02-17 10:25:00,454.92,456.19,454.19,455.48,2800.0,454.92,456.19,454.19,455.48,2800.0
2021-02-17 10:30:00,456.18,456.18,454.53,455.16,3958.0,456.18,456.18,454.53,455.16,3958.0
2021-02-17 10:35:00,455.84,457.99,455.53,456.72,8418.0,455.84,457.99,455.53,456.72,8418.0
2021-02-17 10:40:00,456.1,457.15,455.73,456.24,3600.0,456.1,457.15,455.73,456.24,3600.0
2021-02-17 10:45:00,455.81,456.32,455.3,456.32,2536.0,455.81,456.32,455.3,456.32,2536.0
2021-02-17 10:50:00,456.31,458.57,456.31,458.57,3200.0,456.31,458.57,456.31,458.57,3200.0
2021-02-17 10:55:00,459.09,459.23,458.4,458.91,1300.0,459.09,459.23,458.4,458.91,1300.0
2021-02-17 11:00:00,458.86,458.86,457.33,457.34,1101.0,458.86,458.86,457.33,457.34,1101.0
2021-02-17 11:05:00,456.96,458.88,456.96,458.27,1000.0,456.96,458.88,456.96,458.27,1000.0
2021-02-17 11:10:00,458.01,458.01,457.24,457.88,1000.0,458.01,458.01,457.24,457.88,1000.0
2021-02-17 11:15:00,457.56,457.56,454.93,456.06,2300.0,457.56,457.56,454.93,456.06,2300.0
2021-02-17 11:20:00,456.05,456.05,455.39,455.5,800.0,456.05,456.05,455.39,455.5,800.0
2021-02-17 11:25:00,455.51,458.37,455.5,458.13,2150.0,455.51,458.37,455.5,458.13,2150.0
2021-02-17 11:30:00,457.58,458.35,455.0,458.35,9154.0,457.58,458.35,455.0,458.35,9154.0
2021-02-17 11:35:00,459.91,460.65,458.77,460.43,9113.0,459.91,460.65,458.77,460.43,9113.0
2021-02-17 11:40:00,460.93,462.46,460.93,461.51,3026.0,460.93,462.46,460.93,461.51,3026.0
2021-02-17 11:45:00,460.81,461.45,460.81,461.22,600.0,460.81,461.45,460.81,461.22,600.0
2021-02-17 11:50:00,461.22,461.22,461.22,461.22,0.0,461.22,461.22,461.22,461.22,0.0
2021-02-17 11:55:00,460.48,461.28,460.43,460.43,1900.0,460.48,461.28,460.43,460.43,1900.0
2021-02-17 12:00:00,459.36,461.03,459.36,461.03,700.0,459.36,461.03,459.36,461.03,700.0
2021-02-17 12:05:00,461.04,461.45,461.03,461.45,400.0,461.04,461.45,461.03,461.45,400.0
2021-02-17 12:10:00,461.59,462.1,461.52,462.1,300.0,461.59,462.1,461.52,462.1,300.0
2021-02-17 12:15:00,462.38,462.38,462.17,462.27,600.0,462.38,462.38,462.17,462.27,600.0
2021-02-17 12:20:00,462.28,462.28,462.27,462.28,100.0,462.28,462.28,462.27,462.28,100.0
2021-02-17 12:25:00,462.22,462.22,462.07,462.07,1367.0,462.22,462.22,462.07,462.07,1367.0
2021-02-17 12:30:00,462.73,462.77,462.73,462.77,300.0,462.73,462.77,462.73,462.77,300.0
2021-02-17 12:35:00,463.0,463.77,462.75,463.77,600.0,463.0,463.77,462.75,463.77,600.0
2021-02-17 12:40:00,463.61,464.12,463.45,464.12,700.0,463.61,464.12,463.45,464.12,700.0
2021-02-17 12:45:00,464.87,464.92,464.41,464.92,1000.0,464.87,464.92,464.41,464.92,1000.0
2021-02-17 12:50:00,464.5,464.5,464.26,464.32,500.0,464.5,464.5,464.26,464.32,500.0
2021-02-17 12:55:00,464.08,464.15,463.89,463.89,400.0,464.08,464.15,463.89,463.89,400.0
2021-02-17 13:00:00,463.8,464.92,463.77,464.4,1900.0,463.8,464.92,463.77,464.4,1900.0
2021-02-17 13:05:00,465.51,466.93,465.16,465.73,7000.0,465.51,466.93,465.16,465.73,7000.0
2021-02-17 13:10:00,466.07,466.1,465.89,465.89,1000.0,466.07,466.1,465.89,465.89,1000.0
2021-02-17 13:15:00,465.98,466.11,465.01,465.09,2050.0,465.98,466.11,465.01,465.09,2050.0
2021-02-17 13:20:00,465.0,465.07,463.87,463.87,1931.0,465.0,465.07,463.87,463.87,1931.0
2021-02-17 13:25:00,463.89,463.89,463.37,463.64,1100.0,463.89,463.89,463.37,463.64,1100.0
2021-02-17 13:30:00,464.82,465.36,464.59,465.05,800.0,464.82,465.36,464.59,465.05,800.0
2021-02-17 13:35:00,465.0,465.0,465.0,465.0,100.0,465.0,465.0,465.0,465.0,100.0
2021-02-17 13:40:00,465.0,466.0,465.0,466.0,4500.0,465.0,466.0,465.0,466.0,4500.0
2021-02-17 13:45:00,467.1,467.1,466.27,466.67,500.0,467.1,467.1,466.27,466.67,500.0
2021-02-17 13:50:00,467.07,467.88,466.71,466.96,2012.0,467.07,467.88,466.71,466.96,2012.0
2021-02-17 13:55:00,467.72,467.72,465.93,466.79,4163.0,467.72,467.72,465.93,466.79,4163.0
2021-02-17 14:00:00,466.62,467.57,466.62,466.93,1108.0,466.62,467.57,466.62,466.93,1108.0
2021-02-17 14:05:00,466.67,466.67,466.67,466.67,100.0,466.67,466.67,466.67,466.67,100.0
2021-02-17 14:10:00,466.52,466.52,465.92,466.06,1000.0,466.52,466.52,465.92,466.06,1000.0
2021-02-17 14:15:00,466.06,466.2,465.5,466.07,1860.0,466.06,466.2,465.5,466.07,1860.0
2021-02-17 14:20:00,466.07,466.3,465.56,465.83,1500.0,466.07,466.3,465.56,465.83,1500.0
2021-02-17 14:25:00,465.58,465.74,465.55,465.73,1100.0,465.58,465.74,465.55,465.73,1100.0
2021-02-17 14:30:00,465.79,466.3,465.79,466.3,1100.0,465.79,466.3,465.79,466.3,1100.0
2021-02-17 14:35:00,466.3,467.48,465.9,467.48,1000.0,466.3,467.48,465.9,467.48,1000.0
2021-02-17 14:40:00,466.8,467.26,466.6,467.0,811.0,466.8,467.26,466.6,467.0,811.0
2021-02-17 14:45:00,466.65,467.26,466.65,466.81,900.0,466.65,467.26,466.65,466.81,900.0
2021-02-17 14:50:00,467.06,467.06,466.7,466.7,1300.0,467.06,467.06,466.7,466.7,1300.0
2021-02-17 14:55:00,466.57,467.09,466.57,466.7,700.0,466.57,467.09,466.57,466.7,700.0
2021-02-17 15:00:00,466.81,467.19,466.39,466.66,2100.0,466.81,467.19,466.39,466.66,2100.0
2021-02-17 15:05:00,467.09,467.09,467.09,467.09,100.0,467.09,467.09,467.09,467.09,100.0
2021-02-17 15:10:00,467.13,467.17,466.89,466.92,500.0,467.13,467.17,466.89,466.92,500.0
2021-02-17 15:15:00,466.88,467.2,466.69,467.0,4221.0,466.88,467.2,466.69,467.0,4221.0
2021-02-17 15:20:00,467.02,467.53,466.94,467.53,2100.0,467.02,467.53,466.94,467.53,2100.0
2021-02-17 15:25:00,467.51,467.54,466.8,467.12,2000.0,467.51,467.54,466.8,467.12,2000.0
2021-02-17 15:30:00,466.85,467.7,466.75,467.38,1800.0,466.85,467.7,466.75,467.38,1800.0
2021-02-17 15:35:00,467.58,467.7,466.94,466.94,2241.0,467.58,467.7,466.94,466.94,2241.0
2021-02-17 15:40:00,466.95,468.91,466.94,468.91,2900.0,466.95,468.91,466.94,468.91,2900.0
2021-02-17 15:45:00,468.83,469.67,468.46,469.4,4510.0,468.83,469.67,468.46,469.4,4510.0
2021-02-17 15:50:00,469.67,471.16,468.71,469.44,9802.0,469.67,471.16,468.71,469.44,9802.0
2021-02-17 15:55:00,469.42,469.99,468.85,469.62,10662.0,469.42,469.99,468.85,469.62,10662.0
2021-02-18 09:35:00,462.54,465.43,462.54,465.36,1645.0,462.54,465.43,462.54,465.36,1645.0
2021-02-18 09:40:00,465.0,467.9,465.0,467.9,400.0,465.0,467.9,465.0,467.9,400.0
2021-02-18 09:45:00,467.9,467.9,467.9,467.9,0.0,467.9,467.9,467.9,467.9,0.0
2021-02-18 09:50:00,467.36,468.65,467.24,467.25,1000.0,467.36,468.65,467.24,467.25,1000.0
2021-02-18 09:55:00,467.25,467.25,467.25,467.25,0.0,467.25,467.25,467.25,467.25,0.0
2021-02-18 10:00:00,467.25,467.25,467.25,467.25,0.0,467.25,467.25,467.25,467.25,0.0
2021-02-18 10:05:00,467.9,467.9,465.38,466.81,503.0,467.9,467.9,465.38,466.81,503.0
2021-02-18 10:10:00,468.22,470.13,467.93,470.13,699.0,468.22,470.13,467.93,470.13,699.0
2021-02-18 10:15:00,469.45,469.45,467.32,467.32,1362.0,469.45,469.45,467.32,467.32,1362.0
2021-02-18 10:20:00,467.32,467.32,467.32,467.32,0.0,467.32,467.32,467.32,467.32,0.0
2021-02-18 10:25:00,468.99,469.0,468.99,468.99,120.0,468.99,469.0,468.99,468.99,120.0
2021-02-18 10:30:00,468.7,468.7,467.39,467.95,1008.0,468.7,468.7,467.39,467.95,1008.0
2021-02-18 10:35:00,467.43,467.43,466.88,467.17,710.0,467.43,467.43,466.88,467.17,710.0
2021-02-18 10:40:00,466.96,466.96,466.95,466.96,100.0,466.96,466.96,466.95,466.96,100.0
2021-02-18 10:45:00,465.99,465.99,465.99,465.99,100.0,465.99,465.99,465.99,465.99,100.0
2021-02-18 10:50:00,466.33,466.91,466.33,466.91,200.0,466.33,466.91,466.33,466.91,200.0
2021-02-18 10:55:00,466.91,466.91,466.91,466.91,0.0,466.91,466.91,466.91,466.91,0.0
2021-02-18 11:00:00,466.25,466.99,466.06,466.06,1181.0,466.25,466.99,466.06,466.06,1181.0
2021-02-18 11:05:00,465.9,465.9,465.79,465.79,200.0,465.9,465.9,465.79,465.79,200.0
2021-02-18 11:10:00,465.44,465.72,464.86,465.12,900.0,465.44,465.72,464.86,465.12,900.0
2021-02-18 11:15:00,465.52,465.52,465.52,465.52,100.0,465.52,465.52,465.52,465.52,100.0
2021-02-18 11:20:00,465.52,465.52,465.52,465.52,0.0,465.52,465.52,465.52,465.52,0.0
2021-02-18 11:25:00,465.4,465.4,464.88,464.97,700.0,465.4,465.4,464.88,464.97,700.0
2021-02-18 11:30:00,465.61,467.57,465.13,467.02,4555.0,465.61,467.57,465.13,467.02,4555.0
2021-02-18 11:35:00,467.74,469.66,467.73,467.83,12441.0,467.74,469.66,467.73,467.83,12441.0
2021-02-18 11:40:00,468.41,468.41,467.18,467.18,500.0,468.41,468.41,467.18,467.18,500.0
2021-02-18 11:45:00,466.52,466.52,466.52,466.52,100.0,466.52,466.52,466.52,466.52,100.0
2021-02-18 11:50:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2021-02-18 11:55:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2021-02-18 12:00:00,465.71,466.7,465.71,466.7,379.0,465.71,466.7,465.71,466.7,379.0
2021-02-18 12:05:00,465.3,465.77,465.3,465.61,568.0,465.3,465.77,465.3,465.61,568.0
2021-02-18 12:10:00,465.3,465.67,465.3,465.67,200.0,465.3,465.67,465.3,465.67,200.0
2021-02-18 12:15:00,466.54,467.11,466.54,467.11,300.0,466.54,467.11,466.54,467.11,300.0
2021-02-18 12:20:00,467.28,467.28,467.08,467.08,200.0,467.28,467.28,467.08,467.08,200.0
2021-02-18 12:25:00,466.84,466.84,466.84,466.84,100.0,466.84,466.84,466.84,466.84,100.0
2021-02-18 12:30:00,466.51,467.94,466.51,467.94,300.0,466.51,467.94,466.51,467.94,300.0
2021-02-18 12:35:00,467.99,468.3,467.86,467.86,510.0,467.99,468.3,467.86,467.86,510.0
2021-02-18 12:40:00,468.1,469.29,468.09,469.27,592.0,468.1,469.29,468.09,469.27,592.0
2021-02-18 12:45:00,469.9,469.9,469.0,469.0,1100.0,469.9,469.9,469.0,469.0,1100.0
2021-02-18 12:50:00,468.75,468.75,468.18,468.18,501.0,468.75,468.75,468.18,468.18,501.0
2021-02-18 12:55:00,468.51,469.02,468.51,468.97,300.0,468.51,469.02,468.51,468.97,300.0
2021-02-18 13:00:00,469.03,469.04,468.97,468.97,300.0,469.03,469.04,468.97,468.97,300.0
2021-02-18 13:05:00,468.94,468.99,468.94,468.99,200.0,468.94,468.99,468.94,468.99,200.0
2021-02-18 13:10:00,469.1,469.23,468.71,469.23,1000.0,469.1,469.23,468.71,469.23,1000.0
2021-02-18 13:15:00,469.0,469.92,468.99,469.92,894.0,469.0,469.92,468.99,469.92,894.0
2021-02-18 13:20:00,470.3,470.91,470.14,470.86,900.0,470.3,470.91,470.14,470.86,900.0
2021-02-18 13:25:00,471.27,471.32,471.27,471.27,800.0,471.27,471.32,471.27,471.27,800.0
2021-02-18 13:30:00,471.35,471.35,470.79,470.79,900.0,471.35,471.35,470.79,470.79,900.0
2021-02-18 13:35:00,470.77,471.04,470.58,470.75,700.0,470.77,471.04,470.58,470.75,700.0
2021-02-18 13:40:00,470.15,470.99,469.98,470.99,1100.0,470.15,470.99,469.98,470.99,1100.0
2021-02-18 13:45:00,471.69,471.69,471.68,471.69,112.0,471.69,471.69,471.68,471.69,112.0
2021-02-18 13:50:00,471.4,471.4,471.39,471.4,200.0,471.4,471.4,471.39,471.4,200.0
2021-02-18 13:55:00,471.08,471.23,470.89,470.89,500.0,471.08,471.23,470.89,470.89,500.0
2021-02-18 14:00:00,471.16,472.0,471.02,471.83,1253.0,471.16,472.0,471.02,471.83,1253.0
2021-02-18 14:05:00,470.96,470.96,470.96,470.96,100.0,470.96,470.96,470.96,470.96,100.0
2021-02-18 14:10:00,471.43,471.62,471.42,471.55,300.0,471.43,471.62,471.42,471.55,300.0
2021-02-18 14:15:00,471.52,471.52,471.52,471.52,100.0,471.52,471.52,471.52,471.52,100.0
2021-02-18 14:20:00,471.45,473.0,471.42,473.0,1600.0,471.45,473.0,471.42,473.0,1600.0
2021-02-18 14:25:00,472.79,472.99,472.79,472.99,385.0,472.79,472.99,472.79,472.99,385.0
2021-02-18 14:30:00,473.16,473.22,472.82,473.09,800.0,473.16,473.22,472.82,473.09,800.0
2021-02-18 14:35:00,472.85,473.63,472.85,473.63,600.0,472.85,473.63,472.85,473.63,600.0
2021-02-18 14:40:00,473.74,473.87,473.44,473.87,1100.0,473.74,473.87,473.44,473.87,1100.0
2021-02-18 14:45:00,473.68,473.68,473.37,473.37,302.0,473.68,473.68,473.37,473.37,302.0
2021-02-18 14:50:00,473.5,473.76,473.39,473.76,1000.0,473.5,473.76,473.39,473.76,1000.0
2021-02-18 14:55:00,473.84,473.93,473.6,473.82,1700.0,473.84,473.93,473.6,473.82,1700.0
2021-02-18 15:00:00,474.23,475.1,474.18,475.09,2501.0,474.23,475.1,474.18,475.09,2501.0
2021-02-18 15:05:00,474.5,474.73,474.3,474.3,1300.0,474.5,474.73,474.3,474.3,1300.0
2021-02-18 15:10:00,474.3,474.3,474.3,474.3,0.0,474.3,474.3,474.3,474.3,0.0
2021-02-18 15:15:00,474.44,474.6,474.22,474.22,1100.0,474.44,474.6,474.22,474.22,1100.0
2021-02-18 15:20:00,474.11,474.12,473.67,473.84,1659.0,474.11,474.12,473.67,473.84,1659.0
2021-02-18 15:25:00,473.91,474.4,473.88,474.26,1500.0,473.91,474.4,473.88,474.26,1500.0
2021-02-18 15:30:00,474.5,474.89,474.49,474.64,2531.0,474.5,474.89,474.49,474.64,2531.0
2021-02-18 15:35:00,474.92,474.92,474.34,474.61,1200.0,474.92,474.92,474.34,474.61,1200.0
2021-02-18 15:40:00,474.4,475.0,474.3,475.0,2300.0,474.4,475.0,474.3,475.0,2300.0
2021-02-18 15:45:00,475.11,475.67,474.04,474.04,4984.0,475.11,475.67,474.04,474.04,4984.0
2021-02-18 15:50:00,474.59,474.6,472.39,473.57,9210.0,474.59,474.6,472.39,473.57,9210.0
2021-02-18 15:55:00,473.54,473.81,472.91,473.08,9882.0,473.54,473.81,472.91,473.08,9882.0
2021-02-19 09:30:00,476.34,476.34,474.48,474.48,2284.0,476.34,476.34,474.48,474.48,2284.0
2021-02-19 09:35:00,475.16,476.99,475.16,476.99,300.0,475.16,476.99,475.16,476.99,300.0
2021-02-19 09:40:00,477.0,477.0,477.0,477.0,100.0,477.0,477.0,477.0,477.0,100.0
2021-02-19 09:45:00,476.39,476.48,475.84,475.84,700.0,476.39,476.48,475.84,475.84,700.0
2021-02-19 09:50:00,474.43,478.36,474.43,476.92,500.0,474.43,478.36,474.43,476.92,500.0
2021-02-19 09:55:00,477.34,477.34,474.8,474.8,1500.0,477.34,477.34,474.8,474.8,1500.0
2021-02-19 10:00:00,476.87,476.87,475.0,475.05,1833.0,476.87,476.87,475.0,475.05,1833.0
2021-02-19 10:05:00,475.88,476.88,475.88,476.37,600.0,475.88,476.88,475.88,476.37,600.0
2021-02-19 10:10:00,476.41,477.21,475.38,477.21,1100.0,476.41,477.21,475.38,477.21,1100.0
2021-02-19 10:15:00,477.04,477.04,477.03,477.04,100.0,477.04,477.04,477.03,477.04,100.0
2021-02-19 10:20:00,476.57,477.05,476.56,476.8,400.0,476.57,477.05,476.56,476.8,400.0
2021-02-19 10:25:00,477.16,477.16,477.16,477.16,100.0,477.16,477.16,477.16,477.16,100.0
2021-02-19 10:30:00,477.18,478.28,477.1,478.28,1401.0,477.18,478.28,477.1,478.28,1401.0
2021-02-19 10:35:00,478.83,478.89,478.83,478.83,400.0,478.83,478.89,478.83,478.83,400.0
2021-02-19 10:40:00,478.63,478.73,478.22,478.22,1200.0,478.63,478.73,478.22,478.22,1200.0
2021-02-19 10:45:00,478.14,478.14,477.55,477.55,1100.0,478.14,478.14,477.55,477.55,1100.0
2021-02-19 10:50:00,477.66,477.66,477.55,477.56,500.0,477.66,477.66,477.55,477.56,500.0
2021-02-19 10:55:00,478.07,478.72,478.07,478.48,600.0,478.07,478.72,478.07,478.48,600.0
2021-02-19 11:00:00,478.59,479.09,478.2,478.43,1948.0,478.59,479.09,478.2,478.43,1948.0
2021-02-19 11:05:00,479.04,479.77,479.04,479.77,800.0,479.04,479.77,479.04,479.77,800.0
2021-02-19 11:10:00,479.86,480.2,478.9,478.9,2900.0,479.86,480.2,478.9,478.9,2900.0
2021-02-19 11:15:00,478.9,479.34,478.37,479.3,3993.0,478.9,479.34,478.37,479.3,3993.0
2021-02-19 11:20:00,479.39,479.8,479.27,479.8,810.0,479.39,479.8,479.27,479.8,810.0
2021-02-19 11:25:00,479.62,479.92,479.6,479.73,1200.0,479.62,479.92,479.6,479.73,1200.0
2021-02-19 11:30:00,479.67,480.22,479.67,480.22,600.0,479.67,480.22,479.67,480.22,600.0
2021-02-19 11:35:00,480.07,480.07,480.07,480.07,200.0,480.07,480.07,480.07,480.07,200.0
2021-02-19 11:40:00,480.22,480.7,480.21,480.42,1752.0,480.22,480.7,480.21,480.42,1752.0
2021-02-19 11:45:00,480.4,480.4,480.4,480.4,100.0,480.4,480.4,480.4,480.4,100.0
2021-02-19 11:50:00,480.78,480.78,479.63,479.63,909.0,480.78,480.78,479.63,479.63,909.0
2021-02-19 11:55:00,479.63,479.63,479.63,479.63,0.0,479.63,479.63,479.63,479.63,0.0
2021-02-19 12:00:00,478.74,478.74,478.74,478.74,100.0,478.74,478.74,478.74,478.74,100.0
2021-02-19 12:05:00,478.95,478.95,478.38,478.38,300.0,478.95,478.95,478.38,478.38,300.0
2021-02-19 12:10:00,478.13,478.13,478.13,478.13,100.0,478.13,478.13,478.13,478.13,100.0
2021-02-19 12:15:00,478.22,478.22,478.06,478.06,835.0,478.22,478.22,478.06,478.06,835.0
2021-02-19 12:20:00,478.06,478.71,477.53,477.72,1500.0,478.06,478.71,477.53,477.72,1500.0
2021-02-19 12:25:00,478.11,478.21,478.05,478.06,669.0,478.11,478.21,478.05,478.06,669.0
2021-02-19 12:30:00,478.64,478.64,478.18,478.19,300.0,478.64,478.64,478.18,478.19,300.0
2021-02-19 12:35:00,478.09,478.09,478.07,478.07,225.0,478.09,478.09,478.07,478.07,225.0
2021-02-19 12:40:00,478.12,478.58,478.12,478.57,500.0,478.12,478.58,478.12,478.57,500.0
2021-02-19 12:45:00,478.55,478.55,478.06,478.06,403.0,478.55,478.55,478.06,478.06,403.0
2021-02-19 12:50:00,477.69,477.87,477.66,477.67,425.0,477.69,477.87,477.66,477.67,425.0
2021-02-19 12:55:00,477.97,479.0,477.96,479.0,934.0,477.97,479.0,477.96,479.0,934.0
2021-02-19 13:00:00,478.95,479.12,478.61,478.61,800.0,478.95,479.12,478.61,478.61,800.0
2021-02-19 13:05:00,478.72,479.07,478.5,478.5,902.0,478.72,479.07,478.5,478.5,902.0
2021-02-19 13:10:00,477.95,478.76,477.67,478.34,2711.0,477.95,478.76,477.67,478.34,2711.0
2021-02-19 13:15:00,478.88,478.95,478.46,478.46,300.0,478.88,478.95,478.46,478.46,300.0
2021-02-19 13:20:00,478.64,478.64,478.64,478.64,100.0,478.64,478.64,478.64,478.64,100.0
2021-02-19 13:25:00,478.69,478.74,478.56,478.56,900.0,478.69,478.74,478.56,478.56,900.0
2021-02-19 13:30:00,478.49,479.18,478.0,479.18,3634.0,478.49,479.18,478.0,479.18,3634.0
2021-02-19 13:35:00,479.33,479.33,478.95,478.96,496.0,479.33,479.33,478.95,478.96,496.0
2021-02-19 13:40:00,478.94,479.61,478.81,479.3,1114.0,478.94,479.61,478.81,479.3,1114.0
2021-02-19 13:45:00,479.13,479.13,478.97,478.97,200.0,479.13,479.13,478.97,478.97,200.0
2021-02-19 13:50:00,478.91,479.57,478.81,479.27,1767.0,478.91,479.57,478.81,479.27,1767.0
2021-02-19 13:55:00,479.27,479.27,479.27,479.27,0.0,479.27,479.27,479.27,479.27,0.0
2021-02-19 14:00:00,479.65,479.98,479.1,479.53,1607.0,479.65,479.98,479.1,479.53,1607.0
2021-02-19 14:05:00,479.53,479.53,479.1,479.1,504.0,479.53,479.53,479.1,479.1,504.0
2021-02-19 14:10:00,479.1,479.7,478.83,479.7,2233.0,479.1,479.7,478.83,479.7,2233.0
2021-02-19 14:15:00,479.87,480.76,479.87,480.55,400.0,479.87,480.76,479.87,480.55,400.0
2021-02-19 14:20:00,480.1,480.19,478.74,478.77,2102.0,480.1,480.19,478.74,478.77,2102.0
2021-02-19 14:25:00,478.73,478.76,478.3,478.3,2707.0,478.73,478.76,478.3,478.3,2707.0
2021-02-19 14:30:00,478.63,478.81,478.49,478.71,825.0,478.63,478.81,478.49,478.71,825.0
2021-02-19 14:35:00,478.47,479.24,478.47,478.9,2200.0,478.47,479.24,478.47,478.9,2200.0
2021-02-19 14:40:00,478.64,479.28,478.46,479.21,2200.0,478.64,479.28,478.46,479.21,2200.0
2021-02-19 14:45:00,478.73,478.84,478.69,478.7,900.0,478.73,478.84,478.69,478.7,900.0
2021-02-19 14:50:00,478.69,479.21,478.47,478.95,2529.0,478.69,479.21,478.47,478.95,2529.0
2021-02-19 14:55:00,479.0,479.04,478.32,478.33,2300.0,479.0,479.04,478.32,478.33,2300.0
2021-02-19 15:00:00,478.59,478.98,478.3,478.45,3163.0,478.59,478.98,478.3,478.45,3163.0
2021-02-19 15:05:00,478.17,478.36,477.81,478.12,2617.0,478.17,478.36,477.81,478.12,2617.0
2021-02-19 15:10:00,478.42,478.95,477.5,477.5,17700.0,478.42,478.95,477.5,477.5,17700.0
2021-02-19 15:15:00,477.68,477.68,476.87,477.47,3200.0,477.68,477.68,476.87,477.47,3200.0
2021-02-19 15:20:00,476.77,477.11,476.47,476.47,1901.0,476.77,477.11,476.47,476.47,1901.0
2021-02-19 15:25:00,476.4,476.4,475.11,475.75,1616.0,476.4,476.4,475.11,475.75,1616.0
2021-02-19 15:30:00,475.29,475.77,475.16,475.33,1600.0,475.29,475.77,475.16,475.33,1600.0
2021-02-19 15:35:00,475.61,476.33,475.61,476.19,2465.0,475.61,476.33,475.61,476.19,2465.0
2021-02-19 15:40:00,476.25,476.86,476.1,476.45,6603.0,476.25,476.86,476.1,476.45,6603.0
2021-02-19 15:45:00,476.78,477.68,476.63,476.94,5233.0,476.78,477.68,476.63,476.94,5233.0
2021-02-19 15:50:00,476.62,476.7,474.31,474.49,10996.0,476.62,476.7,474.31,474.49,10996.0
2021-02-19 15:55:00,474.29,474.56,472.96,474.11,15835.0,474.29,474.56,472.96,474.11,15835.0
2021-02-22 09:30:00,465.96,468.37,465.96,466.55,2073.0,465.96,468.37,465.96,466.55,2073.0
2021-02-22 09:35:00,466.77,467.04,466.77,467.04,400.0,466.77,467.04,466.77,467.04,400.0
2021-02-22 09:40:00,468.9,469.08,466.51,466.51,3977.0,468.9,469.08,466.51,466.51,3977.0
2021-02-22 09:45:00,464.43,464.97,463.98,463.98,1610.0,464.43,464.97,463.98,463.98,1610.0
2021-02-22 09:50:00,463.98,464.67,463.98,464.67,800.0,463.98,464.67,463.98,464.67,800.0
2021-02-22 09:55:00,464.65,464.93,464.65,464.93,737.0,464.65,464.93,464.65,464.93,737.0
2021-02-22 10:00:00,465.75,465.87,464.8,465.47,17600.0,465.75,465.87,464.8,465.47,17600.0
2021-02-22 10:05:00,465.53,466.44,464.96,465.19,861.0,465.53,466.44,464.96,465.19,861.0
2021-02-22 10:10:00,465.19,465.19,465.19,465.19,0.0,465.19,465.19,465.19,465.19,0.0
2021-02-22 10:15:00,465.58,465.58,464.71,464.71,600.0,465.58,465.58,464.71,464.71,600.0
2021-02-22 10:20:00,465.0,465.33,464.58,465.07,800.0,465.0,465.33,464.58,465.07,800.0
2021-02-22 10:25:00,465.4,465.4,465.4,465.4,100.0,465.4,465.4,465.4,465.4,100.0
2021-02-22 10:30:00,465.88,466.14,465.87,466.14,200.0,465.88,466.14,465.87,466.14,200.0
2021-02-22 10:35:00,466.87,467.63,466.87,467.63,400.0,466.87,467.63,466.87,467.63,400.0
2021-02-22 10:40:00,467.0,467.58,465.77,467.58,2223.0,467.0,467.58,465.77,467.58,2223.0
2021-02-22 10:45:00,467.6,467.6,467.59,467.6,100.0,467.6,467.6,467.59,467.6,100.0
2021-02-22 10:50:00,467.44,467.44,465.89,465.89,502.0,467.44,467.44,465.89,465.89,502.0
2021-02-22 10:55:00,465.83,465.83,465.83,465.83,100.0,465.83,465.83,465.83,465.83,100.0
2021-02-22 11:00:00,466.43,466.43,465.84,465.84,724.0,466.43,466.43,465.84,465.84,724.0
2021-02-22 11:05:00,466.46,466.46,465.77,465.77,500.0,466.46,466.46,465.77,465.77,500.0
2021-02-22 11:10:00,465.55,466.11,465.43,466.11,900.0,465.55,466.11,465.43,466.11,900.0
2021-02-22 11:15:00,465.47,465.5,465.15,465.16,1000.0,465.47,465.5,465.15,465.16,1000.0
2021-02-22 11:20:00,464.7,464.7,464.7,464.7,100.0,464.7,464.7,464.7,464.7,100.0
2021-02-22 11:25:00,464.24,464.43,464.09,464.42,900.0,464.24,464.43,464.09,464.42,900.0
2021-02-22 11:30:00,464.43,464.99,464.42,464.99,300.0,464.43,464.99,464.42,464.99,300.0
2021-02-22 11:35:00,465.65,465.7,465.65,465.7,300.0,465.65,465.7,465.65,465.7,300.0
2021-02-22 11:40:00,466.06,466.06,466.06,466.06,200.0,466.06,466.06,466.06,466.06,200.0
2021-02-22 11:45:00,465.7,465.7,465.55,465.55,200.0,465.7,465.7,465.55,465.55,200.0
2021-02-22 11:50:00,465.62,465.93,465.62,465.63,300.0,465.62,465.93,465.62,465.63,300.0
2021-02-22 11:55:00,465.4,466.7,465.31,466.7,510.0,465.4,466.7,465.31,466.7,510.0
2021-02-22 12:00:00,466.7,466.7,466.7,466.7,0.0,466.7,466.7,466.7,466.7,0.0
2021-02-22 12:05:00,466.69,466.69,466.69,466.69,100.0,466.69,466.69,466.69,466.69,100.0
2021-02-22 12:10:00,466.69,466.95,466.66,466.75,500.0,466.69,466.95,466.66,466.75,500.0
2021-02-22 12:15:00,466.39,466.39,466.35,466.35,200.0,466.39,466.39,466.35,466.35,200.0
2021-02-22 12:20:00,466.15,466.57,466.15,466.57,400.0,466.15,466.57,466.15,466.57,400.0
2021-02-22 12:25:00,466.21,466.21,465.45,465.45,736.0,466.21,466.21,465.45,465.45,736.0
2021-02-22 12:30:00,465.25,465.33,465.25,465.27,400.0,465.25,465.33,465.25,465.27,400.0
2021-02-22 12:35:00,465.27,465.27,465.27,465.27,0.0,465.27,465.27,465.27,465.27,0.0
2021-02-22 12:40:00,465.78,465.8,465.48,465.8,610.0,465.78,465.8,465.48,465.8,610.0
2021-02-22 12:45:00,465.96,466.02,465.57,465.57,591.0,465.96,466.02,465.57,465.57,591.0
2021-02-22 12:50:00,466.22,466.22,466.22,466.22,170.0,466.22,466.22,466.22,466.22,170.0
2021-02-22 12:55:00,466.21,466.84,466.21,466.84,400.0,466.21,466.84,466.21,466.84,400.0
2021-02-22 13:00:00,466.85,466.85,466.85,466.85,100.0,466.85,466.85,466.85,466.85,100.0
2021-02-22 13:05:00,466.85,466.85,466.85,466.85,0.0,466.85,466.85,466.85,466.85,0.0
2021-02-22 13:10:00,466.67,466.81,466.67,466.81,300.0,466.67,466.81,466.67,466.81,300.0
2021-02-22 13:15:00,467.12,467.35,467.07,467.14,1200.0,467.12,467.35,467.07,467.14,1200.0
2021-02-22 13:20:00,466.92,467.1,466.83,467.04,1076.0,466.92,467.1,466.83,467.04,1076.0
2021-02-22 13:25:00,467.27,467.27,467.07,467.27,560.0,467.27,467.27,467.07,467.27,560.0
2021-02-22 13:30:00,467.07,467.07,466.32,466.49,1501.0,467.07,467.07,466.32,466.49,1501.0
2021-02-22 13:35:00,466.56,466.78,466.36,466.78,1905.0,466.56,466.78,466.36,466.78,1905.0
2021-02-22 13:40:00,466.44,466.44,466.35,466.35,200.0,466.44,466.44,466.35,466.35,200.0
2021-02-22 13:45:00,466.35,466.35,466.35,466.35,0.0,466.35,466.35,466.35,466.35,0.0
2021-02-22 13:50:00,466.57,466.61,466.36,466.36,500.0,466.57,466.61,466.36,466.36,500.0
2021-02-22 13:55:00,466.75,467.01,466.71,467.01,700.0,466.75,467.01,466.71,467.01,700.0
2021-02-22 14:00:00,467.0,467.54,467.0,467.54,700.0,467.0,467.54,467.0,467.54,700.0
2021-02-22 14:05:00,467.38,467.38,467.24,467.24,300.0,467.38,467.38,467.24,467.24,300.0
2021-02-22 14:10:00,467.23,467.23,466.76,466.76,1100.0,467.23,467.23,466.76,466.76,1100.0
2021-02-22 14:15:00,466.83,466.83,466.69,466.69,231.0,466.83,466.83,466.69,466.69,231.0
2021-02-22 14:20:00,466.69,466.69,466.69,466.69,0.0,466.69,466.69,466.69,466.69,0.0
2021-02-22 14:25:00,467.05,467.25,466.92,467.25,715.0,467.05,467.25,466.92,467.25,715.0
2021-02-22 14:30:00,467.25,467.25,467.25,467.25,0.0,467.25,467.25,467.25,467.25,0.0
2021-02-22 14:35:00,466.98,467.27,466.92,467.27,1513.0,466.98,467.27,466.92,467.27,1513.0
2021-02-22 14:40:00,467.2,467.5,467.12,467.12,500.0,467.2,467.5,467.12,467.12,500.0
2021-02-22 14:45:00,467.24,467.26,466.94,467.07,1100.0,467.24,467.26,466.94,467.07,1100.0
2021-02-22 14:50:00,466.92,466.92,466.92,466.92,100.0,466.92,466.92,466.92,466.92,100.0
2021-02-22 14:55:00,465.54,465.74,465.54,465.74,300.0,465.54,465.74,465.54,465.74,300.0
2021-02-22 15:00:00,465.5,465.51,465.24,465.28,1666.0,465.5,465.51,465.24,465.28,1666.0
2021-02-22 15:05:00,465.28,465.28,465.0,465.11,735.0,465.28,465.28,465.0,465.11,735.0
2021-02-22 15:10:00,465.0,465.07,464.8,464.8,1571.0,465.0,465.07,464.8,464.8,1571.0
2021-02-22 15:15:00,465.18,465.58,464.89,465.19,803.0,465.18,465.58,464.89,465.19,803.0
2021-02-22 15:20:00,464.86,464.96,464.6,464.85,1402.0,464.86,464.96,464.6,464.85,1402.0
2021-02-22 15:25:00,464.87,464.87,464.07,464.11,3182.0,464.87,464.87,464.07,464.11,3182.0
2021-02-22 15:30:00,464.02,464.18,463.22,463.25,5016.0,464.02,464.18,463.22,463.25,5016.0
2021-02-22 15:35:00,463.25,463.25,461.27,461.27,3722.0,463.25,463.25,461.27,461.27,3722.0
2021-02-22 15:40:00,460.7,461.55,460.7,461.11,4410.0,460.7,461.55,460.7,461.11,4410.0
2021-02-22 15:45:00,461.11,461.5,460.15,460.27,5390.0,461.11,461.5,460.15,460.27,5390.0
2021-02-22 15:50:00,459.66,460.14,459.09,459.17,5315.0,459.66,460.14,459.09,459.17,5315.0
2021-02-22 15:55:00,459.37,459.75,458.58,459.17,10331.0,459.37,459.75,458.58,459.17,10331.0
2021-02-23 09:30:00,452.27,452.27,447.57,447.57,3813.0,452.27,452.27,447.57,447.57,3813.0
2021-02-23 09:35:00,447.54,448.07,446.51,446.51,500.0,447.54,448.07,446.51,446.51,500.0
2021-02-23 09:40:00,445.02,445.34,442.8,444.15,2438.0,445.02,445.34,442.8,444.15,2438.0
2021-02-23 09:45:00,442.64,442.84,441.53,442.84,500.0,442.64,442.84,441.53,442.84,500.0
2021-02-23 09:50:00,443.09,444.19,442.58,443.77,700.0,443.09,444.19,442.58,443.77,700.0
2021-02-23 09:55:00,446.88,446.88,446.83,446.83,200.0,446.88,446.88,446.83,446.83,200.0
2021-02-23 10:00:00,446.02,447.83,446.02,447.24,600.0,446.02,447.83,446.02,447.24,600.0
2021-02-23 10:05:00,445.84,447.48,445.84,447.48,682.0,445.84,447.48,445.84,447.48,682.0
2021-02-23 10:10:00,450.84,450.89,450.84,450.85,410.0,450.84,450.89,450.84,450.85,410.0
2021-02-23 10:15:00,450.0,451.83,449.26,451.78,2400.0,450.0,451.83,449.26,451.78,2400.0
2021-02-23 10:20:00,451.05,452.06,451.04,451.28,909.0,451.05,452.06,451.04,451.28,909.0
2021-02-23 10:25:00,452.39,452.92,452.38,452.65,700.0,452.39,452.92,452.38,452.65,700.0
2021-02-23 10:30:00,452.38,452.68,452.07,452.39,1605.0,452.38,452.68,452.07,452.39,1605.0
2021-02-23 10:35:00,452.36,454.18,452.11,454.18,1462.0,452.36,454.18,452.11,454.18,1462.0
2021-02-23 10:40:00,454.83,455.61,454.68,455.61,800.0,454.83,455.61,454.68,455.61,800.0
2021-02-23 10:45:00,455.58,455.9,455.05,455.05,1600.0,455.58,455.9,455.05,455.05,1600.0
2021-02-23 10:50:00,454.77,458.1,454.77,457.63,4116.0,454.77,458.1,454.77,457.63,4116.0
2021-02-23 10:55:00,457.23,457.23,456.11,456.86,1700.0,457.23,457.23,456.11,456.86,1700.0
2021-02-23 11:00:00,456.63,457.7,455.23,455.8,2875.0,456.63,457.7,455.23,455.8,2875.0
2021-02-23 11:05:00,456.13,456.21,455.35,456.0,800.0,456.13,456.21,455.35,456.0,800.0
2021-02-23 11:10:00,456.59,456.62,455.87,456.46,1000.0,456.59,456.62,455.87,456.46,1000.0
2021-02-23 11:15:00,456.57,456.57,454.65,456.04,1366.0,456.57,456.57,454.65,456.04,1366.0
2021-02-23 11:20:00,455.53,455.62,454.56,454.56,900.0,455.53,455.62,454.56,454.56,900.0
2021-02-23 11:25:00,454.56,454.6,453.85,453.85,600.0,454.56,454.6,453.85,453.85,600.0
2021-02-23 11:30:00,453.58,454.29,453.57,454.29,1723.0,453.58,454.29,453.57,454.29,1723.0
2021-02-23 11:35:00,454.16,454.47,453.93,454.47,400.0,454.16,454.47,453.93,454.47,400.0
2021-02-23 11:40:00,453.92,454.11,453.27,453.27,865.0,453.92,454.11,453.27,453.27,865.0
2021-02-23 11:45:00,452.26,452.85,452.21,452.21,300.0,452.26,452.85,452.21,452.21,300.0
2021-02-23 11:50:00,452.04,452.62,452.04,452.35,700.0,452.04,452.62,452.04,452.35,700.0
2021-02-23 11:55:00,451.75,452.24,451.3,451.3,1500.0,451.75,452.24,451.3,451.3,1500.0
2021-02-23 12:00:00,451.04,451.33,450.97,451.22,1500.0,451.04,451.33,450.97,451.22,1500.0
2021-02-23 12:05:00,451.73,452.24,451.54,451.76,1300.0,451.73,452.24,451.54,451.76,1300.0
2021-02-23 12:10:00,451.44,451.45,449.86,449.86,1247.0,451.44,451.45,449.86,449.86,1247.0
2021-02-23 12:15:00,449.99,451.25,449.99,451.25,600.0,449.99,451.25,449.99,451.25,600.0
2021-02-23 12:20:00,450.74,451.3,450.17,450.91,1802.0,450.74,451.3,450.17,450.91,1802.0
2021-02-23 12:25:00,452.0,452.0,451.79,451.79,200.0,452.0,452.0,451.79,451.79,200.0
2021-02-23 12:30:00,451.68,451.68,451.66,451.66,500.0,451.68,451.68,451.66,451.66,500.0
2021-02-23 12:35:00,451.04,451.04,449.93,449.97,911.0,451.04,451.04,449.93,449.97,911.0
2021-02-23 12:40:00,449.73,449.73,449.13,449.15,1600.0,449.73,449.73,449.13,449.15,1600.0
2021-02-23 12:45:00,449.33,449.53,449.33,449.38,400.0,449.33,449.53,449.33,449.38,400.0
2021-02-23 12:50:00,449.11,449.37,448.58,448.66,1501.0,449.11,449.37,448.58,448.66,1501.0
2021-02-23 12:55:00,448.77,449.27,448.0,448.0,1223.0,448.77,449.27,448.0,448.0,1223.0
2021-02-23 13:00:00,447.36,448.12,446.71,448.12,1204.0,447.36,448.12,446.71,448.12,1204.0
2021-02-23 13:05:00,448.44,448.99,448.44,448.99,500.0,448.44,448.99,448.44,448.99,500.0
2021-02-23 13:10:00,449.48,449.48,448.54,448.56,801.0,449.48,449.48,448.54,448.56,801.0
2021-02-23 13:15:00,449.99,450.0,449.99,450.0,200.0,449.99,450.0,449.99,450.0,200.0
2021-02-23 13:20:00,450.03,451.11,449.83,451.11,500.0,450.03,451.11,449.83,451.11,500.0
2021-02-23 13:25:00,451.59,451.59,451.58,451.59,200.0,451.59,451.59,451.58,451.59,200.0
2021-02-23 13:30:00,451.34,452.59,451.09,452.59,1211.0,451.34,452.59,451.09,452.59,1211.0
2021-02-23 13:35:00,452.26,452.45,451.86,452.45,700.0,452.26,452.45,451.86,452.45,700.0
2021-02-23 13:40:00,452.01,452.01,451.09,451.09,705.0,452.01,452.01,451.09,451.09,705.0
2021-02-23 13:45:00,451.5,451.5,450.12,450.9,1321.0,451.5,451.5,450.12,450.9,1321.0
2021-02-23 13:50:00,450.86,451.88,450.86,451.33,917.0,450.86,451.88,450.86,451.33,917.0
2021-02-23 13:55:00,450.93,452.39,450.93,452.39,600.0,450.93,452.39,450.93,452.39,600.0
2021-02-23 14:00:00,452.08,453.05,452.01,452.01,1702.0,452.08,453.05,452.01,452.01,1702.0
2021-02-23 14:05:00,452.75,453.15,452.75,453.15,300.0,452.75,453.15,452.75,453.15,300.0
2021-02-23 14:10:00,452.12,452.47,452.01,452.14,1123.0,452.12,452.47,452.01,452.14,1123.0
2021-02-23 14:15:00,452.31,452.4,451.92,452.4,700.0,452.31,452.4,451.92,452.4,700.0
2021-02-23 14:20:00,452.64,452.64,451.89,452.49,900.0,452.64,452.64,451.89,452.49,900.0
2021-02-23 14:25:00,452.23,452.83,452.23,452.83,300.0,452.23,452.83,452.23,452.83,300.0
2021-02-23 14:30:00,453.02,453.16,452.62,452.96,1353.0,453.02,453.16,452.62,452.96,1353.0
2021-02-23 14:35:00,452.95,453.0,452.68,452.81,400.0,452.95,453.0,452.68,452.81,400.0
2021-02-23 14:40:00,453.07,453.34,452.62,453.34,700.0,453.07,453.34,452.62,453.34,700.0
2021-02-23 14:45:00,453.53,454.66,453.14,454.66,601.0,453.53,454.66,453.14,454.66,601.0
2021-02-23 14:50:00,453.99,454.98,453.99,454.84,900.0,453.99,454.98,453.99,454.84,900.0
2021-02-23 14:55:00,454.78,455.4,454.78,455.28,600.0,454.78,455.4,454.78,455.28,600.0
2021-02-23 15:00:00,455.21,456.37,455.08,456.29,1450.0,455.21,456.37,455.08,456.29,1450.0
2021-02-23 15:05:00,456.38,457.64,456.29,457.64,1112.0,456.38,457.64,456.29,457.64,1112.0
2021-02-23 15:10:00,457.11,459.1,457.05,459.1,2639.0,457.11,459.1,457.05,459.1,2639.0
2021-02-23 15:15:00,458.68,459.61,458.68,458.73,1850.0,458.68,459.61,458.68,458.73,1850.0
2021-02-23 15:20:00,459.19,459.61,458.74,458.74,1112.0,459.19,459.61,458.74,458.74,1112.0
2021-02-23 15:25:00,459.5,460.75,459.5,459.79,2800.0,459.5,460.75,459.5,459.79,2800.0
2021-02-23 15:30:00,459.76,460.09,459.31,459.49,1697.0,459.76,460.09,459.31,459.49,1697.0
2021-02-23 15:35:00,460.04,460.93,459.12,459.2,3235.0,460.04,460.93,459.12,459.2,3235.0
2021-02-23 15:40:00,459.19,459.19,457.91,458.13,2807.0,459.19,459.19,457.91,458.13,2807.0
2021-02-23 15:45:00,457.75,459.33,457.67,458.0,4705.0,457.75,459.33,457.67,458.0,4705.0
2021-02-23 15:50:00,457.79,458.95,457.59,457.72,9987.0,457.79,458.95,457.59,457.72,9987.0
2021-02-23 15:55:00,457.89,458.86,457.5,458.47,12228.0,457.89,458.86,457.5,458.47,12228.0
2021-02-24 09:30:00,457.66,457.66,457.66,457.66,4439.0,457.66,457.66,457.66,457.66,4439.0
2021-02-24 09:35:00,454.27,454.27,451.66,454.22,928.0,454.27,454.27,451.66,454.22,928.0
2021-02-24 09:40:00,455.56,455.56,454.2,455.05,600.0,455.56,455.56,454.2,455.05,600.0
2021-02-24 09:45:00,456.65,458.47,456.02,456.02,1200.0,456.65,458.47,456.02,456.02,1200.0
2021-02-24 09:50:00,456.06,456.06,451.83,454.39,1639.0,456.06,456.06,451.83,454.39,1639.0
2021-02-24 09:55:00,455.17,456.16,454.3,454.51,1500.0,455.17,456.16,454.3,454.51,1500.0
2021-02-24 10:00:00,455.62,456.66,452.3,452.75,3275.0,455.62,456.66,452.3,452.75,3275.0
2021-02-24 10:05:00,452.67,453.04,450.94,451.35,1400.0,452.67,453.04,450.94,451.35,1400.0
2021-02-24 10:10:00,451.7,453.58,451.19,453.58,1200.0,451.7,453.58,451.19,453.58,1200.0
2021-02-24 10:15:00,453.99,455.27,453.99,454.29,990.0,453.99,455.27,453.99,454.29,990.0
2021-02-24 10:20:00,454.37,454.52,453.84,453.97,800.0,454.37,454.52,453.84,453.97,800.0
2021-02-24 10:25:00,454.89,456.76,454.46,454.6,1900.0,454.89,456.76,454.46,454.6,1900.0
2021-02-24 10:30:00,454.22,454.85,453.82,454.85,965.0,454.22,454.85,453.82,454.85,965.0
2021-02-24 10:35:00,454.09,454.09,452.85,452.86,800.0,454.09,454.09,452.85,452.86,800.0
2021-02-24 10:40:00,452.49,453.35,452.37,453.23,2100.0,452.49,453.35,452.37,453.23,2100.0
2021-02-24 10:45:00,452.61,453.48,452.61,453.08,1700.0,452.61,453.48,452.61,453.08,1700.0
2021-02-24 10:50:00,452.98,453.47,452.98,453.12,1000.0,452.98,453.47,452.98,453.12,1000.0
2021-02-24 10:55:00,453.39,455.07,452.95,455.06,2211.0,453.39,455.07,452.95,455.06,2211.0
2021-02-24 11:00:00,455.49,456.73,454.94,456.73,800.0,455.49,456.73,454.94,456.73,800.0
2021-02-24 11:05:00,455.84,457.95,455.84,457.95,1400.0,455.84,457.95,455.84,457.95,1400.0
2021-02-24 11:10:00,457.95,458.1,457.95,458.1,200.0,457.95,458.1,457.95,458.1,200.0
2021-02-24 11:15:00,458.95,459.17,458.54,459.17,1100.0,458.95,459.17,458.54,459.17,1100.0
2021-02-24 11:20:00,459.87,461.27,459.83,461.27,1500.0,459.87,461.27,459.83,461.27,1500.0
2021-02-24 11:25:00,461.22,461.36,460.74,460.77,900.0,461.22,461.36,460.74,460.77,900.0
2021-02-24 11:30:00,460.54,460.54,459.83,460.43,2501.0,460.54,460.54,459.83,460.43,2501.0
2021-02-24 11:35:00,460.25,460.25,458.72,458.72,2000.0,460.25,460.25,458.72,458.72,2000.0
2021-02-24 11:40:00,458.75,458.75,458.11,458.5,800.0,458.75,458.75,458.11,458.5,800.0
2021-02-24 11:45:00,458.53,459.87,458.44,459.87,1000.0,458.53,459.87,458.44,459.87,1000.0
2021-02-24 11:50:00,459.88,460.09,459.87,460.09,300.0,459.88,460.09,459.87,460.09,300.0
2021-02-24 11:55:00,460.13,460.85,459.75,460.85,2000.0,460.13,460.85,459.75,460.85,2000.0
2021-02-24 12:00:00,460.85,462.45,460.85,461.32,2535.0,460.85,462.45,460.85,461.32,2535.0
2021-02-24 12:05:00,461.15,461.53,460.76,461.53,1301.0,461.15,461.53,460.76,461.53,1301.0
2021-02-24 12:10:00,461.65,462.17,461.65,462.17,700.0,461.65,462.17,461.65,462.17,700.0
2021-02-24 12:15:00,462.24,462.58,462.01,462.58,1100.0,462.24,462.58,462.01,462.58,1100.0
2021-02-24 12:20:00,462.3,462.3,462.22,462.23,740.0,462.3,462.3,462.22,462.23,740.0
2021-02-24 12:25:00,462.23,463.42,461.95,463.39,1504.0,462.23,463.42,461.95,463.39,1504.0
2021-02-24 12:30:00,463.75,463.93,463.32,463.67,1252.0,463.75,463.93,463.32,463.67,1252.0
2021-02-24 12:35:00,463.67,463.67,463.67,463.67,0.0,463.67,463.67,463.67,463.67,0.0
2021-02-24 12:40:00,463.77,463.77,463.25,463.25,1305.0,463.77,463.77,463.25,463.25,1305.0
2021-02-24 12:45:00,463.17,464.11,462.96,464.11,1900.0,463.17,464.11,462.96,464.11,1900.0
2021-02-24 12:50:00,464.11,464.84,462.53,462.56,1985.0,464.11,464.84,462.53,462.56,1985.0
2021-02-24 12:55:00,462.39,462.7,462.15,462.7,800.0,462.39,462.7,462.15,462.7,800.0
2021-02-24 13:00:00,461.8,461.8,461.12,461.12,300.0,461.8,461.8,461.12,461.12,300.0
2021-02-24 13:05:00,461.43,462.2,461.43,462.2,600.0,461.43,462.2,461.43,462.2,600.0
2021-02-24 13:10:00,462.42,464.59,462.42,464.4,3654.0,462.42,464.59,462.42,464.4,3654.0
2021-02-24 13:15:00,464.36,464.36,463.67,463.67,200.0,464.36,464.36,463.67,463.67,200.0
2021-02-24 13:20:00,462.55,463.68,462.05,463.68,1300.0,462.55,463.68,462.05,463.68,1300.0
2021-02-24 13:25:00,463.68,464.05,463.67,463.76,1027.0,463.68,464.05,463.67,463.76,1027.0
2021-02-24 13:30:00,464.3,464.3,463.78,464.3,341.0,464.3,464.3,463.78,464.3,341.0
2021-02-24 13:35:00,464.59,464.59,464.59,464.59,100.0,464.59,464.59,464.59,464.59,100.0
2021-02-24 13:40:00,464.54,465.46,464.54,465.4,900.0,464.54,465.46,464.54,465.4,900.0
2021-02-24 13:45:00,465.32,466.09,465.32,466.09,1000.0,465.32,466.09,465.32,466.09,1000.0
2021-02-24 13:50:00,465.71,466.25,465.62,465.62,1953.0,465.71,466.25,465.62,465.62,1953.0
2021-02-24 13:55:00,465.73,466.04,465.73,466.04,500.0,465.73,466.04,465.73,466.04,500.0
2021-02-24 14:00:00,465.72,465.73,465.25,465.73,400.0,465.72,465.73,465.25,465.73,400.0
2021-02-24 14:05:00,465.25,465.95,464.64,464.64,2353.0,465.25,465.95,464.64,464.64,2353.0
2021-02-24 14:10:00,464.48,464.48,463.15,463.15,401.0,464.48,464.48,463.15,463.15,401.0
2021-02-24 14:15:00,462.49,463.21,462.48,463.21,500.0,462.49,463.21,462.48,463.21,500.0
2021-02-24 14:20:00,463.71,463.96,463.27,463.96,400.0,463.71,463.96,463.27,463.96,400.0
2021-02-24 14:25:00,463.96,463.96,463.96,463.96,0.0,463.96,463.96,463.96,463.96,0.0
2021-02-24 14:30:00,463.75,463.75,463.58,463.71,800.0,463.75,463.75,463.58,463.71,800.0
2021-02-24 14:35:00,464.04,464.33,463.91,464.33,1000.0,464.04,464.33,463.91,464.33,1000.0
2021-02-24 14:40:00,463.95,464.54,463.95,464.37,601.0,463.95,464.54,463.95,464.37,601.0
2021-02-24 14:45:00,464.06,464.53,463.15,463.16,1506.0,464.06,464.53,463.15,463.16,1506.0
2021-02-24 14:50:00,462.69,462.85,462.55,462.55,500.0,462.69,462.85,462.55,462.55,500.0
2021-02-24 14:55:00,462.99,463.95,462.99,463.95,700.0,462.99,463.95,462.99,463.95,700.0
2021-02-24 15:00:00,464.33,464.33,462.82,462.82,800.0,464.33,464.33,462.82,462.82,800.0
2021-02-24 15:05:00,463.43,463.92,463.43,463.66,1080.0,463.43,463.92,463.43,463.66,1080.0
2021-02-24 15:10:00,463.4,463.66,462.95,463.66,1652.0,463.4,463.66,462.95,463.66,1652.0
2021-02-24 15:15:00,463.63,463.63,463.26,463.27,1000.0,463.63,463.63,463.26,463.27,1000.0
2021-02-24 15:20:00,462.94,464.16,462.94,464.16,1000.0,462.94,464.16,462.94,464.16,1000.0
2021-02-24 15:25:00,464.17,465.21,463.98,465.21,1100.0,464.17,465.21,463.98,465.21,1100.0
2021-02-24 15:30:00,465.26,465.66,465.14,465.43,1411.0,465.26,465.66,465.14,465.43,1411.0
2021-02-24 15:35:00,465.5,465.6,465.5,465.6,900.0,465.5,465.6,465.5,465.6,900.0
2021-02-24 15:40:00,465.34,465.43,464.87,465.43,2618.0,465.34,465.43,464.87,465.43,2618.0
2021-02-24 15:45:00,465.34,465.72,465.01,465.06,2900.0,465.34,465.72,465.01,465.06,2900.0
2021-02-24 15:50:00,465.47,466.26,465.47,465.61,4570.0,465.47,466.26,465.47,465.61,4570.0
2021-02-24 15:55:00,465.65,467.18,465.06,465.06,11808.0,465.65,467.18,465.06,465.06,11808.0
2021-02-25 09:30:00,463.93,463.93,463.93,463.93,862.0,463.93,463.93,463.93,463.93,862.0
2021-02-25 09:35:00,461.98,462.7,461.6,462.7,700.0,461.98,462.7,461.6,462.7,700.0
2021-02-25 09:40:00,463.37,463.37,463.37,463.37,100.0,463.37,463.37,463.37,463.37,100.0
2021-02-25 09:45:00,463.37,463.37,463.37,463.37,0.0,463.37,463.37,463.37,463.37,0.0
2021-02-25 09:50:00,464.57,465.95,464.49,465.95,3490.0,464.57,465.95,464.49,465.95,3490.0
2021-02-25 09:55:00,465.5,468.09,465.5,467.93,700.0,465.5,468.09,465.5,467.93,700.0
2021-02-25 10:00:00,467.51,467.51,466.35,466.35,1494.0,467.51,467.51,466.35,466.35,1494.0
2021-02-25 10:05:00,466.35,466.35,466.35,466.35,0.0,466.35,466.35,466.35,466.35,0.0
2021-02-25 10:10:00,462.85,462.85,462.84,462.85,200.0,462.85,462.85,462.84,462.85,200.0
2021-02-25 10:15:00,462.34,462.34,462.33,462.34,100.0,462.34,462.34,462.33,462.34,100.0
2021-02-25 10:20:00,461.66,461.94,461.66,461.94,200.0,461.66,461.94,461.66,461.94,200.0
2021-02-25 10:25:00,462.1,464.25,462.1,463.96,3022.0,462.1,464.25,462.1,463.96,3022.0
2021-02-25 10:30:00,463.59,464.39,463.47,464.29,4800.0,463.59,464.39,463.47,464.29,4800.0
2021-02-25 10:35:00,464.23,464.51,463.82,464.44,4504.0,464.23,464.51,463.82,464.44,4504.0
2021-02-25 10:40:00,463.93,464.88,463.54,463.8,2200.0,463.93,464.88,463.54,463.8,2200.0
2021-02-25 10:45:00,463.44,463.44,462.65,462.75,610.0,463.44,463.44,462.65,462.75,610.0
2021-02-25 10:50:00,461.91,463.49,461.91,463.49,700.0,461.91,463.49,461.91,463.49,700.0
2021-02-25 10:55:00,463.8,464.47,463.8,464.47,800.0,463.8,464.47,463.8,464.47,800.0
2021-02-25 11:00:00,464.5,465.0,464.07,465.0,800.0,464.5,465.0,464.07,465.0,800.0
2021-02-25 11:05:00,464.44,465.25,464.44,464.99,400.0,464.44,465.25,464.44,464.99,400.0
2021-02-25 11:10:00,465.4,465.43,464.47,464.48,900.0,465.4,465.43,464.47,464.48,900.0
2021-02-25 11:15:00,464.73,465.09,464.58,465.09,800.0,464.73,465.09,464.58,465.09,800.0
2021-02-25 11:20:00,464.59,465.03,464.58,464.87,1000.0,464.59,465.03,464.58,464.87,1000.0
2021-02-25 11:25:00,464.18,465.12,463.89,464.25,3812.0,464.18,465.12,463.89,464.25,3812.0
2021-02-25 11:30:00,464.45,465.06,463.85,463.86,5202.0,464.45,465.06,463.85,463.86,5202.0
2021-02-25 11:35:00,463.43,463.64,462.17,463.64,3800.0,463.43,463.64,462.17,463.64,3800.0
2021-02-25 11:40:00,463.05,463.05,460.05,460.05,1582.0,463.05,463.05,460.05,460.05,1582.0
2021-02-25 11:45:00,460.93,462.07,460.9,462.07,5401.0,460.93,462.07,460.9,462.07,5401.0
2021-02-25 11:50:00,461.43,462.52,461.26,462.39,4203.0,461.43,462.52,461.26,462.39,4203.0
2021-02-25 11:55:00,462.17,462.17,460.79,461.73,4925.0,462.17,462.17,460.79,461.73,4925.0
2021-02-25 12:00:00,461.21,461.67,459.36,461.37,12919.0,461.21,461.67,459.36,461.37,12919.0
2021-02-25 12:05:00,460.84,461.24,458.67,458.67,6484.0,460.84,461.24,458.67,458.67,6484.0
2021-02-25 12:10:00,457.46,458.96,456.68,458.88,2100.0,457.46,458.96,456.68,458.88,2100.0
2021-02-25 12:15:00,458.43,458.6,458.16,458.6,1002.0,458.43,458.6,458.16,458.6,1002.0
2021-02-25 12:20:00,458.14,458.18,457.62,458.14,800.0,458.14,458.18,457.62,458.14,800.0
2021-02-25 12:25:00,457.66,457.66,456.4,456.4,400.0,457.66,457.66,456.4,456.4,400.0
2021-02-25 12:30:00,456.21,456.21,455.28,455.37,500.0,456.21,456.21,455.28,455.37,500.0
2021-02-25 12:35:00,455.07,455.07,454.09,454.09,1122.0,455.07,455.07,454.09,454.09,1122.0
2021-02-25 12:40:00,454.23,454.64,454.23,454.64,400.0,454.23,454.64,454.23,454.64,400.0
2021-02-25 12:45:00,455.77,455.77,454.74,454.74,1145.0,455.77,455.77,454.74,454.74,1145.0
2021-02-25 12:50:00,454.77,454.84,454.04,454.04,700.0,454.77,454.84,454.04,454.04,700.0
2021-02-25 12:55:00,453.7,453.7,452.18,453.14,600.0,453.7,453.7,452.18,453.14,600.0
2021-02-25 13:00:00,452.32,452.32,451.24,451.25,1396.0,452.32,452.32,451.24,451.25,1396.0
2021-02-25 13:05:00,451.68,451.94,451.29,451.9,722.0,451.68,451.94,451.29,451.9,722.0
2021-02-25 13:10:00,452.9,455.27,452.35,455.27,4000.0,452.9,455.27,452.35,455.27,4000.0
2021-02-25 13:15:00,455.63,456.61,455.3,455.3,1242.0,455.63,456.61,455.3,455.3,1242.0
2021-02-25 13:20:00,456.92,457.22,456.3,456.3,378.0,456.92,457.22,456.3,456.3,378.0
2021-02-25 13:25:00,456.79,459.33,455.38,459.33,5728.0,456.79,459.33,455.38,459.33,5728.0
2021-02-25 13:30:00,458.23,458.23,457.35,458.22,1212.0,458.23,458.23,457.35,458.22,1212.0
2021-02-25 13:35:00,457.08,457.46,456.04,457.46,561.0,457.08,457.46,456.04,457.46,561.0
2021-02-25 13:40:00,458.38,458.5,458.38,458.5,1059.0,458.38,458.5,458.38,458.5,1059.0
2021-02-25 13:45:00,457.18,457.65,457.18,457.4,500.0,457.18,457.65,457.18,457.4,500.0
2021-02-25 13:50:00,456.28,456.28,456.27,456.28,113.0,456.28,456.28,456.27,456.28,113.0
2021-02-25 13:55:00,455.19,455.7,454.78,455.0,700.0,455.19,455.7,454.78,455.0,700.0
2021-02-25 14:00:00,455.85,456.74,455.83,456.22,700.0,455.85,456.74,455.83,456.22,700.0
2021-02-25 14:05:00,457.87,458.47,457.55,457.55,800.0,457.87,458.47,457.55,457.55,800.0
2021-02-25 14:10:00,457.33,457.33,457.12,457.12,200.0,457.33,457.33,457.12,457.12,200.0
2021-02-25 14:15:00,458.65,458.65,458.65,458.65,100.0,458.65,458.65,458.65,458.65,100.0
2021-02-25 14:20:00,458.36,459.54,458.36,458.93,500.0,458.36,459.54,458.36,458.93,500.0
2021-02-25 14:25:00,458.89,459.45,458.89,459.45,400.0,458.89,459.45,458.89,459.45,400.0
2021-02-25 14:30:00,459.25,459.46,458.31,458.31,600.0,459.25,459.46,458.31,458.31,600.0
2021-02-25 14:35:00,457.52,457.52,457.33,457.33,200.0,457.52,457.52,457.33,457.33,200.0
2021-02-25 14:40:00,456.6,456.64,456.59,456.59,400.0,456.6,456.64,456.59,456.59,400.0
2021-02-25 14:45:00,456.17,456.49,455.63,455.63,600.0,456.17,456.49,455.63,455.63,600.0
2021-02-25 14:50:00,455.53,455.53,455.13,455.13,400.0,455.53,455.53,455.13,455.13,400.0
2021-02-25 14:55:00,454.79,455.14,454.28,454.84,704.0,454.79,455.14,454.28,454.84,704.0
2021-02-25 15:00:00,455.2,455.2,453.89,453.89,598.0,455.2,455.2,453.89,453.89,598.0
2021-02-25 15:05:00,453.25,453.25,452.11,452.14,500.0,453.25,453.25,452.11,452.14,500.0
2021-02-25 15:10:00,451.87,452.96,451.78,451.79,1500.0,451.87,452.96,451.78,451.79,1500.0
2021-02-25 15:15:00,451.24,452.25,451.24,452.25,901.0,451.24,452.25,451.24,452.25,901.0
2021-02-25 15:20:00,451.86,452.64,450.28,450.29,2603.0,451.86,452.64,450.28,450.29,2603.0
2021-02-25 15:25:00,450.44,450.72,449.91,449.91,1100.0,450.44,450.72,449.91,449.91,1100.0
2021-02-25 15:30:00,449.92,450.48,448.18,448.18,2203.0,449.92,450.48,448.18,448.18,2203.0
2021-02-25 15:35:00,448.15,448.15,447.04,447.76,3600.0,448.15,448.15,447.04,447.76,3600.0
2021-02-25 15:40:00,448.29,448.91,446.9,448.77,5458.0,448.29,448.91,446.9,448.77,5458.0
2021-02-25 15:45:00,448.77,449.88,448.6,448.96,5400.0,448.77,449.88,448.6,448.96,5400.0
2021-02-25 15:50:00,448.57,449.17,444.79,448.63,21282.0,448.57,449.17,444.79,448.63,21282.0
2021-02-25 15:55:00,447.97,450.74,446.5,448.62,32176.0,447.97,450.74,446.5,448.62,32176.0
2021-02-26 09:30:00,453.13,458.99,451.79,457.26,1884.0,453.13,458.99,451.79,457.26,1884.0
2021-02-26 09:35:00,457.51,458.76,456.45,458.76,400.0,457.51,458.76,456.45,458.76,400.0
2021-02-26 09:40:00,457.91,457.91,456.94,456.94,200.0,457.91,457.91,456.94,456.94,200.0
2021-02-26 09:45:00,454.24,457.72,452.57,452.57,1000.0,454.24,457.72,452.57,452.57,1000.0
2021-02-26 09:50:00,452.57,452.57,452.57,452.57,0.0,452.57,452.57,452.57,452.57,0.0
2021-02-26 09:55:00,453.46,455.95,453.38,453.4,1700.0,453.46,455.95,453.38,453.4,1700.0
2021-02-26 10:00:00,453.22,453.22,451.32,452.97,900.0,453.22,453.22,451.32,452.97,900.0
2021-02-26 10:05:00,451.3,453.15,451.29,451.29,1950.0,451.3,453.15,451.29,451.29,1950.0
2021-02-26 10:10:00,451.17,451.65,450.39,451.65,500.0,451.17,451.65,450.39,451.65,500.0
2021-02-26 10:15:00,451.13,451.52,450.37,451.52,700.0,451.13,451.52,450.37,451.52,700.0
2021-02-26 10:20:00,451.94,453.03,451.84,451.93,997.0,451.94,453.03,451.84,451.93,997.0
2021-02-26 10:25:00,454.32,454.32,450.66,450.8,1100.0,454.32,454.32,450.66,450.8,1100.0
2021-02-26 10:30:00,450.66,451.73,450.66,451.67,1000.0,450.66,451.73,450.66,451.67,1000.0
2021-02-26 10:35:00,450.97,452.49,450.39,452.49,1700.0,450.97,452.49,450.39,452.49,1700.0
2021-02-26 10:40:00,453.29,455.69,453.29,455.69,701.0,453.29,455.69,453.29,455.69,701.0
2021-02-26 10:45:00,456.02,456.53,456.02,456.38,555.0,456.02,456.53,456.02,456.38,555.0
2021-02-26 10:50:00,456.44,456.44,454.42,455.62,1600.0,456.44,456.44,454.42,455.62,1600.0
2021-02-26 10:55:00,455.96,456.98,455.67,456.98,800.0,455.96,456.98,455.67,456.98,800.0
2021-02-26 11:00:00,456.75,457.93,455.27,457.93,1730.0,456.75,457.93,455.27,457.93,1730.0
2021-02-26 11:05:00,457.58,457.66,456.9,457.04,600.0,457.58,457.66,456.9,457.04,600.0
2021-02-26 11:10:00,456.68,456.81,456.46,456.79,1102.0,456.68,456.81,456.46,456.79,1102.0
2021-02-26 11:15:00,456.63,456.63,455.0,455.09,1302.0,456.63,456.63,455.0,455.09,1302.0
2021-02-26 11:20:00,454.89,454.89,454.71,454.71,700.0,454.89,454.89,454.71,454.71,700.0
2021-02-26 11:25:00,455.05,456.23,455.05,455.69,800.0,455.05,456.23,455.05,455.69,800.0
2021-02-26 11:30:00,456.77,456.77,456.77,456.77,100.0,456.77,456.77,456.77,456.77,100.0
2021-02-26 11:35:00,458.3,458.31,458.3,458.31,200.0,458.3,458.31,458.3,458.31,200.0
2021-02-26 11:40:00,458.13,458.13,457.24,457.24,1605.0,458.13,458.13,457.24,457.24,1605.0
2021-02-26 11:45:00,457.16,458.49,456.97,458.49,1100.0,457.16,458.49,456.97,458.49,1100.0
2021-02-26 11:50:00,459.5,460.21,458.88,458.88,1100.0,459.5,460.21,458.88,458.88,1100.0
2021-02-26 11:55:00,459.81,459.81,459.61,459.61,200.0,459.81,459.81,459.61,459.61,200.0
2021-02-26 12:00:00,460.07,460.1,459.38,460.1,803.0,460.07,460.1,459.38,460.1,803.0
2021-02-26 12:05:00,459.2,460.49,458.72,460.49,900.0,459.2,460.49,458.72,460.49,900.0
2021-02-26 12:10:00,460.49,460.49,460.49,460.49,0.0,460.49,460.49,460.49,460.49,0.0
2021-02-26 12:15:00,460.89,460.89,460.89,460.89,100.0,460.89,460.89,460.89,460.89,100.0
2021-02-26 12:20:00,461.72,462.02,461.72,461.86,1100.0,461.72,462.02,461.72,461.86,1100.0
2021-02-26 12:25:00,461.66,461.79,461.13,461.13,1400.0,461.66,461.79,461.13,461.13,1400.0
2021-02-26 12:30:00,461.72,462.12,461.24,461.24,600.0,461.72,462.12,461.24,461.24,600.0
2021-02-26 12:35:00,462.21,462.21,461.09,461.09,300.0,462.21,462.21,461.09,461.09,300.0
2021-02-26 12:40:00,460.64,460.72,460.62,460.71,683.0,460.64,460.72,460.62,460.71,683.0
2021-02-26 12:45:00,460.35,460.35,460.35,460.35,100.0,460.35,460.35,460.35,460.35,100.0
2021-02-26 12:50:00,460.57,461.44,460.42,461.44,300.0,460.57,461.44,460.42,461.44,300.0
2021-02-26 12:55:00,460.11,460.12,459.96,459.96,600.0,460.11,460.12,459.96,459.96,600.0
2021-02-26 13:00:00,459.43,459.43,459.04,459.05,200.0,459.43,459.43,459.04,459.05,200.0
2021-02-26 13:05:00,459.83,460.6,459.82,460.6,300.0,459.83,460.6,459.82,460.6,300.0
2021-02-26 13:10:00,461.14,461.38,460.37,460.37,809.0,461.14,461.38,460.37,460.37,809.0
2021-02-26 13:15:00,460.38,460.38,459.64,460.24,1000.0,460.38,460.38,459.64,460.24,1000.0
2021-02-26 13:20:00,460.47,460.47,460.47,460.47,100.0,460.47,460.47,460.47,460.47,100.0
2021-02-26 13:25:00,460.95,460.95,460.95,460.95,100.0,460.95,460.95,460.95,460.95,100.0
2021-02-26 13:30:00,461.43,461.43,458.25,458.99,1102.0,461.43,461.43,458.25,458.99,1102.0
2021-02-26 13:35:00,458.37,459.45,458.37,459.45,600.0,458.37,459.45,458.37,459.45,600.0
2021-02-26 13:40:00,458.76,460.08,458.76,459.43,1700.0,458.76,460.08,458.76,459.43,1700.0
2021-02-26 13:45:00,460.6,460.6,458.21,458.25,900.0,460.6,460.6,458.21,458.25,900.0
2021-02-26 13:50:00,458.25,458.25,458.25,458.25,0.0,458.25,458.25,458.25,458.25,0.0
2021-02-26 13:55:00,458.69,459.19,458.41,458.43,802.0,458.69,459.19,458.41,458.43,802.0
2021-02-26 14:00:00,458.43,458.43,458.43,458.43,0.0,458.43,458.43,458.43,458.43,0.0
2021-02-26 14:05:00,457.98,459.88,457.98,458.89,1407.0,457.98,459.88,457.98,458.89,1407.0
2021-02-26 14:10:00,458.59,459.35,458.58,459.23,504.0,458.59,459.35,458.58,459.23,504.0
2021-02-26 14:15:00,459.22,459.22,458.38,458.38,600.0,459.22,459.22,458.38,458.38,600.0
2021-02-26 14:20:00,456.95,457.83,456.95,457.83,500.0,456.95,457.83,456.95,457.83,500.0
2021-02-26 14:25:00,457.35,457.51,457.31,457.31,300.0,457.35,457.51,457.31,457.31,300.0
2021-02-26 14:30:00,457.86,458.37,457.86,457.96,756.0,457.86,458.37,457.86,457.96,756.0
2021-02-26 14:35:00,458.97,459.13,458.72,459.13,1329.0,458.97,459.13,458.72,459.13,1329.0
2021-02-26 14:40:00,458.89,459.36,458.28,458.35,1002.0,458.89,459.36,458.28,458.35,1002.0
2021-02-26 14:45:00,458.43,461.26,458.43,460.69,2511.0,458.43,461.26,458.43,460.69,2511.0
2021-02-26 14:50:00,459.36,460.14,458.28,459.61,1303.0,459.36,460.14,458.28,459.61,1303.0
2021-02-26 14:55:00,458.82,460.19,458.78,460.18,600.0,458.82,460.19,458.78,460.18,600.0
2021-02-26 15:00:00,460.78,461.17,460.69,461.17,1492.0,460.78,461.17,460.69,461.17,1492.0
2021-02-26 15:05:00,461.53,462.37,461.15,462.37,2600.0,461.53,462.37,461.15,462.37,2600.0
2021-02-26 15:10:00,462.4,462.4,461.64,461.64,700.0,462.4,462.4,461.64,461.64,700.0
2021-02-26 15:15:00,462.16,463.74,462.16,462.84,2301.0,462.16,463.74,462.16,462.84,2301.0
2021-02-26 15:20:00,462.68,463.09,461.73,461.73,2180.0,462.68,463.09,461.73,461.73,2180.0
2021-02-26 15:25:00,461.47,462.03,459.39,459.9,3265.0,461.47,462.03,459.39,459.9,3265.0
2021-02-26 15:30:00,459.29,460.04,458.57,459.25,2520.0,459.29,460.04,458.57,459.25,2520.0
2021-02-26 15:35:00,459.4,460.05,459.04,459.44,4810.0,459.4,460.05,459.04,459.44,4810.0
2021-02-26 15:40:00,459.01,459.57,458.24,459.34,7066.0,459.01,459.57,458.24,459.34,7066.0
2021-02-26 15:45:00,459.55,462.6,459.55,462.42,6300.0,459.55,462.6,459.55,462.42,6300.0
2021-02-26 15:50:00,461.85,461.85,459.27,459.27,8063.0,461.85,461.85,459.27,459.27,8063.0
2021-02-26 15:55:00,459.41,460.5,457.87,457.87,26656.0,459.41,460.5,457.87,457.87,26656.0
2021-03-01 09:30:00,465.59,471.69,465.59,471.57,4151.0,465.59,471.69,465.59,471.57,4151.0
2021-03-01 09:35:00,472.02,472.02,468.46,469.51,1697.0,472.02,472.02,468.46,469.51,1697.0
2021-03-01 09:40:00,468.03,468.03,466.77,466.77,800.0,468.03,468.03,466.77,466.77,800.0
2021-03-01 09:45:00,466.13,466.13,465.39,465.39,700.0,466.13,466.13,465.39,465.39,700.0
2021-03-01 09:50:00,466.95,467.1,466.95,467.1,200.0,466.95,467.1,466.95,467.1,200.0
2021-03-01 09:55:00,466.66,466.66,465.31,466.01,300.0,466.66,466.66,465.31,466.01,300.0
2021-03-01 10:00:00,466.62,466.62,466.62,466.62,100.0,466.62,466.62,466.62,466.62,100.0
2021-03-01 10:05:00,465.34,465.5,464.45,464.45,900.0,465.34,465.5,464.45,464.45,900.0
2021-03-01 10:10:00,465.59,466.58,465.13,465.13,400.0,465.59,466.58,465.13,465.13,400.0
2021-03-01 10:15:00,465.13,465.13,465.13,465.13,0.0,465.13,465.13,465.13,465.13,0.0
2021-03-01 10:20:00,465.13,465.13,465.13,465.13,0.0,465.13,465.13,465.13,465.13,0.0
2021-03-01 10:25:00,466.31,466.5,466.03,466.26,700.0,466.31,466.5,466.03,466.26,700.0
2021-03-01 10:30:00,466.78,468.46,466.59,468.4,1761.0,466.78,468.46,466.59,468.4,1761.0
2021-03-01 10:35:00,468.39,469.65,468.05,469.38,1451.0,468.39,469.65,468.05,469.38,1451.0
2021-03-01 10:40:00,470.61,470.61,470.1,470.1,200.0,470.61,470.61,470.1,470.1,200.0
2021-03-01 10:45:00,469.9,469.99,469.9,469.99,200.0,469.9,469.99,469.9,469.99,200.0
2021-03-01 10:50:00,470.15,470.15,470.14,470.15,100.0,470.15,470.15,470.14,470.15,100.0
2021-03-01 10:55:00,469.74,469.74,468.06,468.46,1481.0,469.74,469.74,468.06,468.46,1481.0
2021-03-01 11:00:00,467.23,467.23,466.96,467.14,300.0,467.23,467.23,466.96,467.14,300.0
2021-03-01 11:05:00,466.96,468.42,466.96,468.42,700.0,466.96,468.42,466.96,468.42,700.0
2021-03-01 11:10:00,467.76,467.76,467.76,467.76,300.0,467.76,467.76,467.76,467.76,300.0
2021-03-01 11:15:00,468.33,468.33,467.5,468.33,634.0,468.33,468.33,467.5,468.33,634.0
2021-03-01 11:20:00,468.33,468.33,468.33,468.33,0.0,468.33,468.33,468.33,468.33,0.0
2021-03-01 11:25:00,467.66,468.12,467.6,468.12,300.0,467.66,468.12,467.6,468.12,300.0
2021-03-01 11:30:00,467.61,467.61,467.61,467.61,100.0,467.61,467.61,467.61,467.61,100.0
2021-03-01 11:35:00,468.01,468.01,466.84,466.84,1253.0,468.01,468.01,466.84,466.84,1253.0
2021-03-01 11:40:00,467.32,468.61,467.32,468.61,800.0,467.32,468.61,467.32,468.61,800.0
2021-03-01 11:45:00,467.96,467.96,467.96,467.96,100.0,467.96,467.96,467.96,467.96,100.0
2021-03-01 11:50:00,467.96,467.96,467.96,467.96,0.0,467.96,467.96,467.96,467.96,0.0
2021-03-01 11:55:00,468.81,469.37,468.58,469.37,400.0,468.81,469.37,468.58,469.37,400.0
2021-03-01 12:00:00,469.04,470.2,468.97,470.2,2700.0,469.04,470.2,468.97,470.2,2700.0
2021-03-01 12:05:00,470.76,471.22,470.76,471.22,488.0,470.76,471.22,470.76,471.22,488.0
2021-03-01 12:10:00,471.23,471.23,471.22,471.23,100.0,471.23,471.23,471.22,471.23,100.0
2021-03-01 12:15:00,471.2,471.2,470.13,470.13,1403.0,471.2,471.2,470.13,470.13,1403.0
2021-03-01 12:20:00,469.79,469.79,468.16,468.16,1352.0,469.79,469.79,468.16,468.16,1352.0
2021-03-01 12:25:00,467.74,467.74,467.71,467.71,807.0,467.74,467.74,467.71,467.71,807.0
2021-03-01 12:30:00,467.44,467.44,466.77,466.77,400.0,467.44,467.44,466.77,466.77,400.0
2021-03-01 12:35:00,466.84,466.84,466.76,466.76,728.0,466.84,466.84,466.76,466.76,728.0
2021-03-01 12:40:00,466.75,467.29,466.73,466.73,880.0,466.75,467.29,466.73,466.73,880.0
2021-03-01 12:45:00,466.34,467.23,466.34,467.23,600.0,466.34,467.23,466.34,467.23,600.0
2021-03-01 12:50:00,466.98,466.98,466.6,466.6,400.0,466.98,466.98,466.6,466.6,400.0
2021-03-01 12:55:00,467.12,467.12,466.11,466.27,2128.0,467.12,467.12,466.11,466.27,2128.0
2021-03-01 13:00:00,466.83,467.14,466.75,467.14,450.0,466.83,467.14,466.75,467.14,450.0
2021-03-01 13:05:00,467.28,467.58,467.28,467.35,1000.0,467.28,467.58,467.28,467.35,1000.0
2021-03-01 13:10:00,467.12,467.13,466.96,466.96,400.0,467.12,467.13,466.96,466.96,400.0
2021-03-01 13:15:00,466.38,466.38,466.38,466.38,200.0,466.38,466.38,466.38,466.38,200.0
2021-03-01 13:20:00,466.97,467.02,466.67,466.68,600.0,466.97,467.02,466.67,466.68,600.0
2021-03-01 13:25:00,466.68,466.99,466.68,466.92,1349.0,466.68,466.99,466.68,466.92,1349.0
2021-03-01 13:30:00,467.45,467.86,467.45,467.86,200.0,467.45,467.86,467.45,467.86,200.0
2021-03-01 13:35:00,468.02,468.03,467.53,467.72,2297.0,468.02,468.03,467.53,467.72,2297.0
2021-03-01 13:40:00,467.74,467.74,467.73,467.74,200.0,467.74,467.74,467.73,467.74,200.0
2021-03-01 13:45:00,467.4,467.4,467.4,467.4,100.0,467.4,467.4,467.4,467.4,100.0
2021-03-01 13:50:00,466.91,466.91,466.69,466.7,230.0,466.91,466.91,466.69,466.7,230.0
2021-03-01 13:55:00,467.45,467.45,466.23,467.42,630.0,467.45,467.45,466.23,467.42,630.0
2021-03-01 14:00:00,467.41,467.45,466.98,467.37,700.0,467.41,467.45,466.98,467.37,700.0
2021-03-01 14:05:00,467.39,467.39,467.07,467.07,272.0,467.39,467.39,467.07,467.07,272.0
2021-03-01 14:10:00,467.07,467.07,467.07,467.07,0.0,467.07,467.07,467.07,467.07,0.0
2021-03-01 14:15:00,467.69,467.69,466.97,466.99,900.0,467.69,467.69,466.97,466.99,900.0
2021-03-01 14:20:00,466.99,466.99,466.99,466.99,0.0,466.99,466.99,466.99,466.99,0.0
2021-03-01 14:25:00,466.72,466.72,466.71,466.71,200.0,466.72,466.72,466.71,466.71,200.0
2021-03-01 14:30:00,466.52,466.76,466.52,466.76,200.0,466.52,466.76,466.52,466.76,200.0
2021-03-01 14:35:00,467.23,467.35,466.74,467.34,567.0,467.23,467.35,466.74,467.34,567.0
2021-03-01 14:40:00,466.68,466.99,466.62,466.62,427.0,466.68,466.99,466.62,466.62,427.0
2021-03-01 14:45:00,467.15,468.43,466.93,468.16,1411.0,467.15,468.43,466.93,468.16,1411.0
2021-03-01 14:50:00,467.88,468.11,467.86,467.99,701.0,467.88,468.11,467.86,467.99,701.0
2021-03-01 14:55:00,468.46,468.64,468.01,468.44,3540.0,468.46,468.64,468.01,468.44,3540.0
2021-03-01 15:00:00,468.59,469.92,468.58,469.92,600.0,468.59,469.92,468.58,469.92,600.0
2021-03-01 15:05:00,469.98,470.39,469.93,470.28,1500.0,469.98,470.39,469.93,470.28,1500.0
2021-03-01 15:10:00,470.51,470.7,470.33,470.57,1200.0,470.51,470.7,470.33,470.57,1200.0
2021-03-01 15:15:00,470.62,470.62,470.17,470.38,1342.0,470.62,470.62,470.17,470.38,1342.0
2021-03-01 15:20:00,470.59,470.78,470.45,470.61,900.0,470.59,470.78,470.45,470.61,900.0
2021-03-01 15:25:00,470.59,472.03,470.37,472.03,2114.0,470.59,472.03,470.37,472.03,2114.0
2021-03-01 15:30:00,471.66,471.66,471.13,471.13,2812.0,471.66,471.66,471.13,471.13,2812.0
2021-03-01 15:35:00,471.7,471.7,470.36,470.42,2650.0,471.7,471.7,470.36,470.42,2650.0
2021-03-01 15:40:00,470.5,470.67,470.17,470.58,2663.0,470.5,470.67,470.17,470.58,2663.0
2021-03-01 15:45:00,470.46,470.87,470.26,470.71,1700.0,470.46,470.87,470.26,470.71,1700.0
2021-03-01 15:50:00,470.46,471.28,470.32,471.14,5497.0,470.46,471.28,470.32,471.14,5497.0
2021-03-01 15:55:00,471.27,472.08,469.66,471.68,11967.0,471.27,472.08,469.66,471.68,11967.0
2021-03-02 09:30:00,475.0,475.0,470.49,470.49,1387.0,475.0,475.0,470.49,470.49,1387.0
2021-03-02 09:35:00,467.93,469.78,467.92,469.3,400.0,467.93,469.78,467.92,469.3,400.0
2021-03-02 09:40:00,469.75,469.75,469.75,469.75,100.0,469.75,469.75,469.75,469.75,100.0
2021-03-02 09:45:00,469.72,469.73,469.72,469.72,100.0,469.72,469.73,469.72,469.72,100.0
2021-03-02 09:50:00,469.29,469.65,467.92,467.92,400.0,469.29,469.65,467.92,467.92,400.0
2021-03-02 09:55:00,467.92,469.87,467.92,469.87,508.0,467.92,469.87,467.92,469.87,508.0
2021-03-02 10:00:00,469.53,469.53,469.52,469.53,100.0,469.53,469.53,469.52,469.53,100.0
2021-03-02 10:05:00,469.53,469.53,469.53,469.53,0.0,469.53,469.53,469.53,469.53,0.0
2021-03-02 10:10:00,471.25,471.54,469.76,470.07,1100.0,471.25,471.54,469.76,470.07,1100.0
2021-03-02 10:15:00,470.06,471.88,470.05,471.06,1029.0,470.06,471.88,470.05,471.06,1029.0
2021-03-02 10:20:00,471.63,471.63,470.39,470.4,1780.0,471.63,471.63,470.39,470.4,1780.0
2021-03-02 10:25:00,469.5,469.51,469.49,469.49,300.0,469.5,469.51,469.49,469.49,300.0
2021-03-02 10:30:00,469.49,469.49,469.49,469.49,0.0,469.49,469.49,469.49,469.49,0.0
2021-03-02 10:35:00,468.38,469.14,467.88,468.49,800.0,468.38,469.14,467.88,468.49,800.0
2021-03-02 10:40:00,468.19,468.19,468.19,468.19,100.0,468.19,468.19,468.19,468.19,100.0
2021-03-02 10:45:00,467.64,468.63,467.64,468.38,881.0,467.64,468.63,467.64,468.38,881.0
2021-03-02 10:50:00,468.64,470.04,468.64,470.04,605.0,468.64,470.04,468.64,470.04,605.0
2021-03-02 10:55:00,470.16,470.16,468.7,469.15,1100.0,470.16,470.16,468.7,469.15,1100.0
2021-03-02 11:00:00,469.1,469.1,467.46,468.45,500.0,469.1,469.1,467.46,468.45,500.0
2021-03-02 11:05:00,468.98,470.24,468.98,470.19,400.0,468.98,470.24,468.98,470.19,400.0
2021-03-02 11:10:00,469.7,469.7,469.05,469.05,209.0,469.7,469.7,469.05,469.05,209.0
2021-03-02 11:15:00,469.05,469.05,468.08,468.38,1080.0,469.05,469.05,468.08,468.38,1080.0
2021-03-02 11:20:00,468.96,468.96,468.95,468.96,100.0,468.96,468.96,468.95,468.96,100.0
2021-03-02 11:25:00,468.08,469.46,467.92,469.46,400.0,468.08,469.46,467.92,469.46,400.0
2021-03-02 11:30:00,469.34,469.34,467.02,467.02,896.0,469.34,469.34,467.02,467.02,896.0
2021-03-02 11:35:00,467.26,467.43,466.84,466.84,517.0,467.26,467.43,466.84,466.84,517.0
2021-03-02 11:40:00,466.0,467.71,466.0,467.54,900.0,466.0,467.71,466.0,467.54,900.0
2021-03-02 11:45:00,467.42,467.42,467.42,467.42,100.0,467.42,467.42,467.42,467.42,100.0
2021-03-02 11:50:00,468.0,468.42,467.33,468.42,1337.0,468.0,468.42,467.33,468.42,1337.0
2021-03-02 11:55:00,468.42,468.42,468.42,468.42,0.0,468.42,468.42,468.42,468.42,0.0
2021-03-02 12:00:00,468.85,469.17,468.84,469.17,200.0,468.85,469.17,468.84,469.17,200.0
2021-03-02 12:05:00,469.68,470.07,469.19,469.81,1700.0,469.68,470.07,469.19,469.81,1700.0
2021-03-02 12:10:00,470.1,470.45,470.1,470.18,301.0,470.1,470.45,470.1,470.18,301.0
2021-03-02 12:15:00,471.09,471.09,470.51,470.52,1158.0,471.09,471.09,470.51,470.52,1158.0
2021-03-02 12:20:00,470.78,470.8,470.78,470.8,200.0,470.78,470.8,470.78,470.8,200.0
2021-03-02 12:25:00,471.09,471.21,471.09,471.09,300.0,471.09,471.21,471.09,471.09,300.0
2021-03-02 12:30:00,471.06,471.06,471.04,471.05,200.0,471.06,471.06,471.04,471.05,200.0
2021-03-02 12:35:00,471.29,472.19,471.29,472.19,312.0,471.29,472.19,471.29,472.19,312.0
2021-03-02 12:40:00,472.47,472.54,472.46,472.54,200.0,472.47,472.54,472.46,472.54,200.0
2021-03-02 12:45:00,472.46,472.77,472.45,472.74,700.0,472.46,472.77,472.45,472.74,700.0
2021-03-02 12:50:00,472.46,472.46,472.22,472.38,1400.0,472.46,472.46,472.22,472.38,1400.0
2021-03-02 12:55:00,472.0,472.04,471.47,471.48,1200.0,472.0,472.04,471.47,471.48,1200.0
2021-03-02 13:00:00,471.11,471.81,471.1,471.81,341.0,471.11,471.81,471.1,471.81,341.0
2021-03-02 13:05:00,472.01,472.01,472.01,472.01,100.0,472.01,472.01,472.01,472.01,100.0
2021-03-02 13:10:00,471.69,472.47,471.68,472.47,384.0,471.69,472.47,471.68,472.47,384.0
2021-03-02 13:15:00,472.16,472.33,472.01,472.01,301.0,472.16,472.33,472.01,472.01,301.0
2021-03-02 13:20:00,472.06,472.42,471.76,472.31,638.0,472.06,472.42,471.76,472.31,638.0
2021-03-02 13:25:00,472.08,472.08,471.71,471.71,900.0,472.08,472.08,471.71,471.71,900.0
2021-03-02 13:30:00,472.15,473.14,471.81,473.14,1182.0,472.15,473.14,471.81,473.14,1182.0
2021-03-02 13:35:00,472.54,473.25,472.54,473.25,200.0,472.54,473.25,472.54,473.25,200.0
2021-03-02 13:40:00,473.47,474.04,473.47,474.04,300.0,473.47,474.04,473.47,474.04,300.0
2021-03-02 13:45:00,474.37,474.37,474.21,474.21,200.0,474.37,474.37,474.21,474.21,200.0
2021-03-02 13:50:00,474.42,474.71,474.0,474.0,2544.0,474.42,474.71,474.0,474.0,2544.0
2021-03-02 13:55:00,474.33,474.36,472.89,472.89,2595.0,474.33,474.36,472.89,472.89,2595.0
2021-03-02 14:00:00,472.45,473.14,472.45,473.14,241.0,472.45,473.14,472.45,473.14,241.0
2021-03-02 14:05:00,473.03,473.03,472.65,472.65,688.0,473.03,473.03,472.65,472.65,688.0
2021-03-02 14:10:00,471.73,471.73,471.73,471.73,100.0,471.73,471.73,471.73,471.73,100.0
2021-03-02 14:15:00,470.53,470.53,470.53,470.53,100.0,470.53,470.53,470.53,470.53,100.0
2021-03-02 14:20:00,470.54,470.54,470.19,470.19,220.0,470.54,470.54,470.19,470.19,220.0
2021-03-02 14:25:00,469.64,469.85,469.62,469.62,991.0,469.64,469.85,469.62,469.62,991.0
2021-03-02 14:30:00,469.83,469.83,469.18,469.34,400.0,469.83,469.83,469.18,469.34,400.0
2021-03-02 14:35:00,469.34,469.34,469.34,469.34,0.0,469.34,469.34,469.34,469.34,0.0
2021-03-02 14:40:00,469.44,469.44,469.0,469.0,200.0,469.44,469.44,469.0,469.0,200.0
2021-03-02 14:45:00,469.13,469.7,469.03,469.7,641.0,469.13,469.7,469.03,469.7,641.0
2021-03-02 14:50:00,470.01,470.48,469.86,470.46,701.0,470.01,470.48,469.86,470.46,701.0
2021-03-02 14:55:00,470.61,471.02,470.57,470.6,803.0,470.61,471.02,470.57,470.6,803.0
2021-03-02 15:00:00,470.57,470.98,470.4,470.41,730.0,470.57,470.98,470.4,470.41,730.0
2021-03-02 15:05:00,470.33,470.73,470.2,470.2,700.0,470.33,470.73,470.2,470.2,700.0
2021-03-02 15:10:00,470.32,470.32,470.1,470.1,200.0,470.32,470.32,470.1,470.1,200.0
2021-03-02 15:15:00,469.95,469.96,468.46,468.46,1054.0,469.95,469.96,468.46,468.46,1054.0
2021-03-02 15:20:00,467.99,467.99,467.43,467.43,400.0,467.99,467.99,467.43,467.43,400.0
2021-03-02 15:25:00,468.03,468.31,467.67,468.17,1000.0,468.03,468.31,467.67,468.17,1000.0
2021-03-02 15:30:00,468.1,469.29,467.9,469.0,1737.0,468.1,469.29,467.9,469.0,1737.0
2021-03-02 15:35:00,468.91,468.91,468.57,468.59,900.0,468.91,468.91,468.57,468.59,900.0
2021-03-02 15:40:00,468.47,468.53,467.25,467.25,900.0,468.47,468.53,467.25,467.25,900.0
2021-03-02 15:45:00,468.1,468.43,467.64,468.12,1318.0,468.1,468.43,467.64,468.12,1318.0
2021-03-02 15:50:00,467.18,467.27,466.04,466.56,2254.0,467.18,467.27,466.04,466.56,2254.0
2021-03-02 15:55:00,466.55,466.94,465.82,466.41,6590.0,466.55,466.94,465.82,466.41,6590.0
2021-03-03 09:30:00,463.8,463.8,463.8,463.8,2023.0,463.8,463.8,463.8,463.8,2023.0
2021-03-03 09:35:00,463.23,463.23,461.52,461.52,200.0,463.23,463.23,461.52,461.52,200.0
2021-03-03 09:40:00,459.58,460.57,459.58,460.57,885.0,459.58,460.57,459.58,460.57,885.0
2021-03-03 09:45:00,459.83,462.22,457.42,462.22,1703.0,459.83,462.22,457.42,462.22,1703.0
2021-03-03 09:50:00,462.25,463.22,461.83,463.22,700.0,462.25,463.22,461.83,463.22,700.0
2021-03-03 09:55:00,457.49,458.04,457.49,458.04,500.0,457.49,458.04,457.49,458.04,500.0
2021-03-03 10:00:00,459.43,459.43,459.43,459.43,302.0,459.43,459.43,459.43,459.43,302.0
2021-03-03 10:05:00,460.68,460.68,460.68,460.68,100.0,460.68,460.68,460.68,460.68,100.0
2021-03-03 10:10:00,458.55,458.96,456.94,457.34,2700.0,458.55,458.96,456.94,457.34,2700.0
2021-03-03 10:15:00,457.25,457.25,457.25,457.25,100.0,457.25,457.25,457.25,457.25,100.0
2021-03-03 10:20:00,457.3,457.49,455.83,457.49,700.0,457.3,457.49,455.83,457.49,700.0
2021-03-03 10:25:00,457.94,459.03,457.91,457.91,700.0,457.94,459.03,457.91,457.91,700.0
2021-03-03 10:30:00,457.19,458.97,456.77,458.97,804.0,457.19,458.97,456.77,458.97,804.0
2021-03-03 10:35:00,457.6,457.6,456.8,457.33,700.0,457.6,457.6,456.8,457.33,700.0
2021-03-03 10:40:00,457.84,458.26,457.32,457.32,800.0,457.84,458.26,457.32,457.32,800.0
2021-03-03 10:45:00,456.95,460.85,456.95,460.85,3024.0,456.95,460.85,456.95,460.85,3024.0
2021-03-03 10:50:00,460.45,460.6,459.9,460.6,605.0,460.45,460.6,459.9,460.6,605.0
2021-03-03 10:55:00,460.91,461.97,460.25,461.29,700.0,460.91,461.97,460.25,461.29,700.0
2021-03-03 11:00:00,461.1,461.1,460.02,460.74,1023.0,461.1,461.1,460.02,460.74,1023.0
2021-03-03 11:05:00,460.74,460.74,460.74,460.74,0.0,460.74,460.74,460.74,460.74,0.0
2021-03-03 11:10:00,460.53,461.01,460.23,460.7,1318.0,460.53,461.01,460.23,460.7,1318.0
2021-03-03 11:15:00,459.59,460.47,458.74,460.17,1200.0,459.59,460.47,458.74,460.17,1200.0
2021-03-03 11:20:00,460.17,460.17,460.17,460.17,0.0,460.17,460.17,460.17,460.17,0.0
2021-03-03 11:25:00,460.17,460.17,460.17,460.17,0.0,460.17,460.17,460.17,460.17,0.0
2021-03-03 11:30:00,459.89,460.89,459.89,460.68,1300.0,459.89,460.89,459.89,460.68,1300.0
2021-03-03 11:35:00,460.15,460.27,460.06,460.27,400.0,460.15,460.27,460.06,460.27,400.0
2021-03-03 11:40:00,458.76,459.0,458.76,459.0,300.0,458.76,459.0,458.76,459.0,300.0
2021-03-03 11:45:00,458.09,458.53,458.09,458.53,500.0,458.09,458.53,458.09,458.53,500.0
2021-03-03 11:50:00,458.25,459.72,458.25,459.25,1700.0,458.25,459.72,458.25,459.25,1700.0
2021-03-03 11:55:00,458.79,458.8,458.3,458.3,800.0,458.79,458.8,458.3,458.3,800.0
2021-03-03 12:00:00,457.79,457.92,457.78,457.92,500.0,457.79,457.92,457.78,457.92,500.0
2021-03-03 12:05:00,457.24,457.51,457.23,457.51,289.0,457.24,457.51,457.23,457.51,289.0
2021-03-03 12:10:00,457.34,457.35,456.22,457.02,2518.0,457.34,457.35,456.22,457.02,2518.0
2021-03-03 12:15:00,457.23,457.68,457.23,457.68,300.0,457.23,457.68,457.23,457.68,300.0
2021-03-03 12:20:00,456.53,456.61,456.53,456.61,200.0,456.53,456.61,456.53,456.61,200.0
2021-03-03 12:25:00,456.69,456.98,456.64,456.98,652.0,456.69,456.98,456.64,456.98,652.0
2021-03-03 12:30:00,456.9,456.9,456.36,456.41,300.0,456.9,456.9,456.36,456.41,300.0
2021-03-03 12:35:00,455.82,456.72,455.6,456.71,2000.0,455.82,456.72,455.6,456.71,2000.0
2021-03-03 12:40:00,456.42,457.26,456.42,457.0,3597.0,456.42,457.26,456.42,457.0,3597.0
2021-03-03 12:45:00,457.0,457.85,457.0,457.85,707.0,457.0,457.85,457.0,457.85,707.0
2021-03-03 12:50:00,457.41,457.41,456.8,456.8,400.0,457.41,457.41,456.8,456.8,400.0
2021-03-03 12:55:00,456.68,456.68,455.85,455.85,600.0,456.68,456.68,455.85,455.85,600.0
2021-03-03 13:00:00,455.5,455.63,454.83,455.1,1100.0,455.5,455.63,454.83,455.1,1100.0
2021-03-03 13:05:00,455.36,455.51,455.19,455.47,803.0,455.36,455.51,455.19,455.47,803.0
2021-03-03 13:10:00,455.49,456.74,455.49,456.74,1417.0,455.49,456.74,455.49,456.74,1417.0
2021-03-03 13:15:00,456.72,457.48,456.72,457.48,300.0,456.72,457.48,456.72,457.48,300.0
2021-03-03 13:20:00,457.95,457.95,457.76,457.76,200.0,457.95,457.95,457.76,457.76,200.0
2021-03-03 13:25:00,457.95,459.27,457.93,459.27,4400.0,457.95,459.27,457.93,459.27,4400.0
2021-03-03 13:30:00,458.16,458.85,458.16,458.67,500.0,458.16,458.85,458.16,458.67,500.0
2021-03-03 13:35:00,458.74,458.74,458.37,458.51,400.0,458.74,458.74,458.37,458.51,400.0
2021-03-03 13:40:00,458.52,458.52,458.52,458.52,228.0,458.52,458.52,458.52,458.52,228.0
2021-03-03 13:45:00,458.14,458.14,457.52,457.52,500.0,458.14,458.14,457.52,457.52,500.0
2021-03-03 13:50:00,457.67,458.02,457.54,457.57,1104.0,457.67,458.02,457.54,457.57,1104.0
2021-03-03 13:55:00,457.54,459.7,457.53,459.04,3415.0,457.54,459.7,457.53,459.04,3415.0
2021-03-03 14:00:00,458.29,458.55,457.36,457.39,1200.0,458.29,458.55,457.36,457.39,1200.0
2021-03-03 14:05:00,457.39,458.22,457.39,457.48,1560.0,457.39,458.22,457.39,457.48,1560.0
2021-03-03 14:10:00,457.49,458.99,457.49,458.98,2442.0,457.49,458.99,457.49,458.98,2442.0
2021-03-03 14:15:00,458.31,458.32,457.62,457.87,1143.0,458.31,458.32,457.62,457.87,1143.0
2021-03-03 14:20:00,458.41,459.03,457.93,458.56,2450.0,458.41,459.03,457.93,458.56,2450.0
2021-03-03 14:25:00,458.65,458.77,457.72,458.3,800.0,458.65,458.77,457.72,458.3,800.0
2021-03-03 14:30:00,458.39,458.39,457.03,457.19,1320.0,458.39,458.39,457.03,457.19,1320.0
2021-03-03 14:35:00,456.38,458.15,456.18,457.32,4100.0,456.38,458.15,456.18,457.32,4100.0
2021-03-03 14:40:00,457.35,457.51,457.08,457.08,945.0,457.35,457.51,457.08,457.08,945.0
2021-03-03 14:45:00,456.88,457.05,455.77,456.18,700.0,456.88,457.05,455.77,456.18,700.0
2021-03-03 14:50:00,457.16,457.16,457.16,457.16,100.0,457.16,457.16,457.16,457.16,100.0
2021-03-03 14:55:00,457.88,458.06,457.15,457.5,4354.0,457.88,458.06,457.15,457.5,4354.0
2021-03-03 15:00:00,457.35,457.46,456.71,456.71,400.0,457.35,457.46,456.71,456.71,400.0
2021-03-03 15:05:00,457.11,457.15,457.03,457.15,600.0,457.11,457.15,457.03,457.15,600.0
2021-03-03 15:10:00,457.14,458.42,457.14,457.25,2002.0,457.14,458.42,457.14,457.25,2002.0
2021-03-03 15:15:00,457.2,457.73,457.14,457.28,1756.0,457.2,457.73,457.14,457.28,1756.0
2021-03-03 15:20:00,457.27,457.27,456.23,456.23,700.0,457.27,457.27,456.23,456.23,700.0
2021-03-03 15:25:00,455.97,456.47,454.87,455.87,2324.0,455.97,456.47,454.87,455.87,2324.0
2021-03-03 15:30:00,455.97,456.36,454.98,456.36,2634.0,455.97,456.36,454.98,456.36,2634.0
2021-03-03 15:35:00,456.57,456.76,455.88,456.09,1800.0,456.57,456.76,455.88,456.09,1800.0
2021-03-03 15:40:00,455.95,456.42,455.64,456.42,2500.0,455.95,456.42,455.64,456.42,2500.0
2021-03-03 15:45:00,456.59,456.96,456.22,456.62,2411.0,456.59,456.96,456.22,456.62,2411.0
2021-03-03 15:50:00,456.52,457.01,454.39,454.39,5810.0,456.52,457.01,454.39,454.39,5810.0
2021-03-03 15:55:00,454.82,455.81,454.39,455.09,10579.0,454.82,455.81,454.39,455.09,10579.0
2021-03-04 09:30:00,452.8,456.67,451.86,456.67,1857.0,452.8,456.67,451.86,456.67,1857.0
2021-03-04 09:35:00,456.92,458.45,455.96,458.22,1100.0,456.92,458.45,455.96,458.22,1100.0
2021-03-04 09:40:00,456.78,456.78,456.77,456.78,100.0,456.78,456.78,456.77,456.78,100.0
2021-03-04 09:45:00,456.09,456.09,453.74,453.74,600.0,456.09,456.09,453.74,453.74,600.0
2021-03-04 09:50:00,450.42,450.43,448.7,448.7,3443.0,450.42,450.43,448.7,448.7,3443.0
2021-03-04 09:55:00,446.99,449.14,446.76,448.41,1200.0,446.99,449.14,446.76,448.41,1200.0
2021-03-04 10:00:00,446.44,448.93,442.81,446.41,1407.0,446.44,448.93,442.81,446.41,1407.0
2021-03-04 10:05:00,444.71,445.54,444.62,445.54,1101.0,444.71,445.54,444.62,445.54,1101.0
2021-03-04 10:10:00,445.44,445.45,442.85,443.08,400.0,445.44,445.45,442.85,443.08,400.0
2021-03-04 10:15:00,442.87,443.09,442.87,443.09,200.0,442.87,443.09,442.87,443.09,200.0
2021-03-04 10:20:00,441.9,443.96,441.01,443.32,600.0,441.9,443.96,441.01,443.32,600.0
2021-03-04 10:25:00,443.01,444.57,442.03,444.51,1600.0,443.01,444.57,442.03,444.51,1600.0
2021-03-04 10:30:00,445.06,445.35,443.53,444.2,2018.0,445.06,445.35,443.53,444.2,2018.0
2021-03-04 10:35:00,445.49,446.26,445.49,446.01,600.0,445.49,446.26,445.49,446.01,600.0
2021-03-04 10:40:00,446.32,446.7,446.32,446.7,200.0,446.32,446.7,446.32,446.7,200.0
2021-03-04 10:45:00,448.83,449.5,448.83,449.5,200.0,448.83,449.5,448.83,449.5,200.0
2021-03-04 10:50:00,449.13,449.13,448.18,448.18,400.0,449.13,449.13,448.18,448.18,400.0
2021-03-04 10:55:00,446.68,448.95,446.15,448.95,1900.0,446.68,448.95,446.15,448.95,1900.0
2021-03-04 11:00:00,447.75,447.75,447.22,447.22,200.0,447.75,447.75,447.22,447.22,200.0
2021-03-04 11:05:00,448.73,448.85,445.79,445.79,500.0,448.73,448.85,445.79,445.79,500.0
2021-03-04 11:10:00,446.5,446.63,445.36,445.36,700.0,446.5,446.63,445.36,445.36,700.0
2021-03-04 11:15:00,444.86,445.37,443.85,444.73,1901.0,444.86,445.37,443.85,444.73,1901.0
2021-03-04 11:20:00,444.38,445.65,443.84,444.41,1300.0,444.38,445.65,443.84,444.41,1300.0
2021-03-04 11:25:00,445.09,445.74,443.84,443.84,1500.0,445.09,445.74,443.84,443.84,1500.0
2021-03-04 11:30:00,444.69,445.89,443.51,443.52,600.0,444.69,445.89,443.51,443.52,600.0
2021-03-04 11:35:00,444.75,446.41,444.75,445.64,1070.0,444.75,446.41,444.75,445.64,1070.0
2021-03-04 11:40:00,446.39,447.12,445.57,447.12,600.0,446.39,447.12,445.57,447.12,600.0
2021-03-04 11:45:00,447.18,450.3,447.18,449.41,1500.0,447.18,450.3,447.18,449.41,1500.0
2021-03-04 11:50:00,449.51,449.51,448.64,448.64,806.0,449.51,449.51,448.64,448.64,806.0
2021-03-04 11:55:00,447.29,448.71,447.29,448.71,1210.0,447.29,448.71,447.29,448.71,1210.0
2021-03-04 12:00:00,448.5,448.51,448.5,448.5,100.0,448.5,448.51,448.5,448.5,100.0
2021-03-04 12:05:00,449.26,449.42,448.7,448.86,400.0,449.26,449.42,448.7,448.86,400.0
2021-03-04 12:10:00,447.55,447.55,446.01,447.19,600.0,447.55,447.55,446.01,447.19,600.0
2021-03-04 12:15:00,446.1,448.69,445.85,446.49,1500.0,446.1,448.69,445.85,446.49,1500.0
2021-03-04 12:20:00,446.79,446.79,446.22,446.22,400.0,446.79,446.79,446.22,446.22,400.0
2021-03-04 12:25:00,441.4,442.67,441.4,442.67,200.0,441.4,442.67,441.4,442.67,200.0
2021-03-04 12:30:00,442.95,443.69,440.2,440.22,2000.0,442.95,443.69,440.2,440.22,2000.0
2021-03-04 12:35:00,440.58,441.71,440.58,441.51,1102.0,440.58,441.71,440.58,441.51,1102.0
2021-03-04 12:40:00,441.44,442.0,440.9,440.9,700.0,441.44,442.0,440.9,440.9,700.0
2021-03-04 12:45:00,441.74,441.78,438.35,439.63,4901.0,441.74,441.78,438.35,439.63,4901.0
2021-03-04 12:50:00,438.11,441.11,438.11,440.36,5866.0,438.11,441.11,438.11,440.36,5866.0
2021-03-04 12:55:00,438.6,438.89,438.29,438.89,400.0,438.6,438.89,438.29,438.89,400.0
2021-03-04 13:00:00,439.54,440.6,439.54,440.6,941.0,439.54,440.6,439.54,440.6,941.0
2021-03-04 13:05:00,439.95,439.95,437.19,437.19,690.0,439.95,439.95,437.19,437.19,690.0
2021-03-04 13:10:00,436.53,437.15,436.2,436.25,1001.0,436.53,437.15,436.2,436.25,1001.0
2021-03-04 13:15:00,436.44,437.42,434.71,435.57,4839.0,436.44,437.42,434.71,435.57,4839.0
2021-03-04 13:20:00,434.96,435.26,433.4,435.26,1583.0,434.96,435.26,433.4,435.26,1583.0
2021-03-04 13:25:00,435.01,436.32,433.75,436.32,849.0,435.01,436.32,433.75,436.32,849.0
2021-03-04 13:30:00,436.21,437.14,436.21,436.8,800.0,436.21,437.14,436.21,436.8,800.0
2021-03-04 13:35:00,436.15,437.58,435.83,436.06,400.0,436.15,437.58,435.83,436.06,400.0
2021-03-04 13:40:00,435.24,436.79,434.52,436.79,1677.0,435.24,436.79,434.52,436.79,1677.0
2021-03-04 13:45:00,434.47,434.48,434.45,434.48,500.0,434.47,434.48,434.45,434.48,500.0
2021-03-04 13:50:00,434.01,434.27,432.39,434.27,8044.0,434.01,434.27,432.39,434.27,8044.0
2021-03-04 13:55:00,433.5,433.58,432.69,433.58,600.0,433.5,433.58,432.69,433.58,600.0
2021-03-04 14:00:00,433.37,433.97,432.55,433.64,2500.0,433.37,433.97,432.55,433.64,2500.0
2021-03-04 14:05:00,434.43,436.55,434.43,436.0,1500.0,434.43,436.55,434.43,436.0,1500.0
2021-03-04 14:10:00,435.0,435.01,433.96,433.97,401.0,435.0,435.01,433.96,433.97,401.0
2021-03-04 14:15:00,433.83,433.93,433.82,433.93,300.0,433.83,433.93,433.82,433.93,300.0
2021-03-04 14:20:00,434.74,437.33,434.74,437.32,755.0,434.74,437.33,434.74,437.32,755.0
2021-03-04 14:25:00,437.94,438.56,437.87,438.56,500.0,437.94,438.56,437.87,438.56,500.0
2021-03-04 14:30:00,437.04,438.72,437.04,437.33,1700.0,437.04,438.72,437.04,437.33,1700.0
2021-03-04 14:35:00,437.31,437.87,436.67,437.69,1900.0,437.31,437.87,436.67,437.69,1900.0
2021-03-04 14:40:00,438.22,439.96,438.22,439.93,1014.0,438.22,439.96,438.22,439.93,1014.0
2021-03-04 14:45:00,440.29,441.59,439.71,441.59,700.0,440.29,441.59,439.71,441.59,700.0
2021-03-04 14:50:00,440.86,441.58,440.08,440.08,400.0,440.86,441.58,440.08,440.08,400.0
2021-03-04 14:55:00,441.06,442.11,441.06,441.48,700.0,441.06,442.11,441.06,441.48,700.0
2021-03-04 15:00:00,441.25,441.26,440.18,440.19,1502.0,441.25,441.26,440.18,440.19,1502.0
2021-03-04 15:05:00,440.19,441.52,440.18,440.4,2300.0,440.19,441.52,440.18,440.4,2300.0
2021-03-04 15:10:00,439.76,439.9,438.8,439.65,1800.0,439.76,439.9,438.8,439.65,1800.0
2021-03-04 15:15:00,439.87,440.28,439.2,439.55,1809.0,439.87,440.28,439.2,439.55,1809.0
2021-03-04 15:20:00,438.96,439.32,438.29,438.71,1500.0,438.96,439.32,438.29,438.71,1500.0
2021-03-04 15:25:00,439.23,440.46,437.93,440.46,1598.0,439.23,440.46,437.93,440.46,1598.0
2021-03-04 15:30:00,440.59,442.47,440.46,441.96,1882.0,440.59,442.47,440.46,441.96,1882.0
2021-03-04 15:35:00,442.0,442.52,439.76,440.56,3000.0,442.0,442.52,439.76,440.56,3000.0
2021-03-04 15:40:00,440.36,442.01,440.24,441.67,3425.0,440.36,442.01,440.24,441.67,3425.0
2021-03-04 15:45:00,442.01,442.13,440.29,440.63,1900.0,442.01,442.13,440.29,440.63,1900.0
2021-03-04 15:50:00,440.64,440.99,438.51,438.63,5832.0,440.64,440.99,438.51,438.63,5832.0
2021-03-04 15:55:00,437.96,439.98,437.49,439.31,13060.0,437.96,439.98,437.49,439.31,13060.0
2021-03-05 09:30:00,443.38,444.74,443.38,444.74,1771.0,443.38,444.74,443.38,444.74,1771.0
2021-03-05 09:35:00,446.35,447.54,443.76,443.81,1400.0,446.35,447.54,443.76,443.81,1400.0
2021-03-05 09:40:00,442.43,444.0,442.39,443.05,906.0,442.43,444.0,442.39,443.05,906.0
2021-03-05 09:45:00,443.11,444.9,439.67,440.86,3000.0,443.11,444.9,439.67,440.86,3000.0
2021-03-05 09:50:00,440.5,442.08,440.5,442.05,1249.0,440.5,442.08,440.5,442.05,1249.0
2021-03-05 09:55:00,440.45,440.45,437.0,438.26,6333.0,440.45,440.45,437.0,438.26,6333.0
2021-03-05 10:00:00,439.58,441.6,438.41,441.14,2291.0,439.58,441.6,438.41,441.14,2291.0
2021-03-05 10:05:00,440.75,441.55,438.19,438.19,2400.0,440.75,441.55,438.19,438.19,2400.0
2021-03-05 10:10:00,438.11,439.97,435.32,435.91,1500.0,438.11,439.97,435.32,435.91,1500.0
2021-03-05 10:15:00,434.69,436.46,434.58,435.48,2400.0,434.69,436.46,434.58,435.48,2400.0
2021-03-05 10:20:00,434.58,434.58,433.17,433.17,900.0,434.58,434.58,433.17,433.17,900.0
2021-03-05 10:25:00,433.24,433.49,432.04,432.04,1000.0,433.24,433.49,432.04,432.04,1000.0
2021-03-05 10:30:00,432.04,432.85,429.66,430.19,2000.0,432.04,432.85,429.66,430.19,2000.0
2021-03-05 10:35:00,430.81,431.26,429.58,429.64,3429.0,430.81,431.26,429.58,429.64,3429.0
2021-03-05 10:40:00,429.54,430.15,428.99,428.99,1200.0,429.54,430.15,428.99,428.99,1200.0
2021-03-05 10:45:00,429.02,429.16,428.14,428.14,300.0,429.02,429.16,428.14,428.14,300.0
2021-03-05 10:50:00,427.8,430.24,427.11,430.18,836.0,427.8,430.24,427.11,430.18,836.0
2021-03-05 10:55:00,429.63,429.97,426.05,426.3,1200.0,429.63,429.97,426.05,426.3,1200.0
2021-03-05 11:00:00,425.77,428.59,425.77,428.09,900.0,425.77,428.59,425.77,428.09,900.0
2021-03-05 11:05:00,428.09,428.09,428.09,428.09,0.0,428.09,428.09,428.09,428.09,0.0
2021-03-05 11:10:00,425.55,426.35,424.07,424.07,1000.0,425.55,426.35,424.07,424.07,1000.0
2021-03-05 11:15:00,424.38,424.51,424.02,424.41,1200.0,424.38,424.51,424.02,424.41,1200.0
2021-03-05 11:20:00,424.48,426.0,424.04,425.26,1300.0,424.48,426.0,424.04,425.26,1300.0
2021-03-05 11:25:00,423.23,426.64,423.23,425.81,1280.0,423.23,426.64,423.23,425.81,1280.0
2021-03-05 11:30:00,426.68,426.68,424.92,424.92,500.0,426.68,426.68,424.92,424.92,500.0
2021-03-05 11:35:00,425.49,426.9,425.49,426.9,400.0,425.49,426.9,425.49,426.9,400.0
2021-03-05 11:40:00,426.78,426.78,425.49,425.72,1414.0,426.78,426.78,425.49,425.72,1414.0
2021-03-05 11:45:00,425.99,426.26,425.36,425.36,300.0,425.99,426.26,425.36,425.36,300.0
2021-03-05 11:50:00,425.44,425.44,423.77,425.23,500.0,425.44,425.44,423.77,425.23,500.0
2021-03-05 11:55:00,424.02,428.0,424.01,427.21,900.0,424.02,428.0,424.01,427.21,900.0
2021-03-05 12:00:00,427.99,428.95,427.95,428.84,1500.0,427.99,428.95,427.95,428.84,1500.0
2021-03-05 12:05:00,428.43,428.43,427.6,427.6,1392.0,428.43,428.43,427.6,427.6,1392.0
2021-03-05 12:10:00,427.59,428.37,426.93,428.37,1000.0,427.59,428.37,426.93,428.37,1000.0
2021-03-05 12:15:00,429.31,429.94,429.3,429.94,263.0,429.31,429.94,429.3,429.94,263.0
2021-03-05 12:20:00,430.84,432.0,430.84,431.97,300.0,430.84,432.0,430.84,431.97,300.0
2021-03-05 12:25:00,433.12,433.62,432.96,432.96,1000.0,433.12,433.62,432.96,432.96,1000.0
2021-03-05 12:30:00,432.98,433.52,432.97,433.52,200.0,432.98,433.52,432.97,433.52,200.0
2021-03-05 12:35:00,433.81,434.95,433.01,434.95,1649.0,433.81,434.95,433.01,434.95,1649.0
2021-03-05 12:40:00,435.12,435.35,435.11,435.35,200.0,435.12,435.35,435.11,435.35,200.0
2021-03-05 12:45:00,437.59,437.59,436.59,436.59,200.0,437.59,437.59,436.59,436.59,200.0
2021-03-05 12:50:00,437.59,437.59,434.63,435.89,2536.0,437.59,437.59,434.63,435.89,2536.0
2021-03-05 12:55:00,436.67,438.91,436.57,438.91,400.0,436.67,438.91,436.57,438.91,400.0
2021-03-05 13:00:00,436.31,436.31,435.32,435.32,300.0,436.31,436.31,435.32,435.32,300.0
2021-03-05 13:05:00,434.7,436.57,434.7,436.57,600.0,434.7,436.57,434.7,436.57,600.0
2021-03-05 13:10:00,436.74,436.87,436.46,436.46,800.0,436.74,436.87,436.46,436.46,800.0
2021-03-05 13:15:00,437.69,439.23,437.69,439.23,500.0,437.69,439.23,437.69,439.23,500.0
2021-03-05 13:20:00,439.48,439.5,439.28,439.28,700.0,439.48,439.5,439.28,439.28,700.0
2021-03-05 13:25:00,440.05,440.05,439.59,440.03,489.0,440.05,440.05,439.59,440.03,489.0
2021-03-05 13:30:00,440.27,442.24,440.26,442.24,3164.0,440.27,442.24,440.26,442.24,3164.0
2021-03-05 13:35:00,441.53,441.53,440.31,440.31,500.0,441.53,441.53,440.31,440.31,500.0
2021-03-05 13:40:00,440.85,443.99,440.85,442.38,5876.0,440.85,443.99,440.85,442.38,5876.0
2021-03-05 13:45:00,442.38,442.38,442.38,442.38,0.0,442.38,442.38,442.38,442.38,0.0
2021-03-05 13:50:00,441.62,442.19,440.51,440.52,1500.0,441.62,442.19,440.51,440.52,1500.0
2021-03-05 13:55:00,440.26,440.51,440.26,440.49,300.0,440.26,440.51,440.26,440.49,300.0
2021-03-05 14:00:00,441.7,441.7,440.79,440.79,400.0,441.7,441.7,440.79,440.79,400.0
2021-03-05 14:05:00,438.81,439.45,438.69,439.45,400.0,438.81,439.45,438.69,439.45,400.0
2021-03-05 14:10:00,440.87,440.87,439.93,439.94,300.0,440.87,440.87,439.93,439.94,300.0
2021-03-05 14:15:00,441.16,441.16,439.87,439.87,871.0,441.16,441.16,439.87,439.87,871.0
2021-03-05 14:20:00,440.14,440.6,439.99,440.6,300.0,440.14,440.6,439.99,440.6,300.0
2021-03-05 14:25:00,441.31,441.73,441.3,441.69,904.0,441.31,441.73,441.3,441.69,904.0
2021-03-05 14:30:00,441.52,441.52,441.04,441.43,820.0,441.52,441.52,441.04,441.43,820.0
2021-03-05 14:35:00,442.24,442.24,441.31,441.31,401.0,442.24,442.24,441.31,441.31,401.0
2021-03-05 14:40:00,440.7,441.0,440.0,441.0,1813.0,440.7,441.0,440.0,441.0,1813.0
2021-03-05 14:45:00,441.32,441.66,440.83,441.66,1266.0,441.32,441.66,440.83,441.66,1266.0
2021-03-05 14:50:00,441.26,442.31,441.26,442.31,1500.0,441.26,442.31,441.26,442.31,1500.0
2021-03-05 14:55:00,442.77,442.79,441.88,441.89,727.0,442.77,442.79,441.88,441.89,727.0
2021-03-05 15:00:00,442.31,444.79,442.26,444.79,519.0,442.31,444.79,442.26,444.79,519.0
2021-03-05 15:05:00,445.0,445.0,443.29,443.29,900.0,445.0,445.0,443.29,443.29,900.0
2021-03-05 15:10:00,443.27,443.27,440.75,442.73,4000.0,443.27,443.27,440.75,442.73,4000.0
2021-03-05 15:15:00,443.26,443.26,440.23,440.24,1010.0,443.26,443.26,440.23,440.24,1010.0
2021-03-05 15:20:00,441.75,443.21,441.75,443.21,800.0,441.75,443.21,441.75,443.21,800.0
2021-03-05 15:25:00,442.35,444.11,442.35,442.79,1612.0,442.35,444.11,442.35,442.79,1612.0
2021-03-05 15:30:00,443.12,443.12,442.36,442.53,1000.0,443.12,443.12,442.36,442.53,1000.0
2021-03-05 15:35:00,442.98,443.87,442.53,443.23,21533.0,442.98,443.87,442.53,443.23,21533.0
2021-03-05 15:40:00,443.73,444.42,443.11,444.33,3670.0,443.73,444.42,443.11,444.33,3670.0
2021-03-05 15:45:00,445.13,445.13,442.32,443.54,5364.0,445.13,445.13,442.32,443.54,5364.0
2021-03-05 15:50:00,443.97,446.14,443.13,445.5,8851.0,443.97,446.14,443.13,445.5,8851.0
2021-03-05 15:55:00,445.49,445.49,443.21,445.31,18741.0,445.49,445.49,443.21,445.31,18741.0
2021-03-08 09:30:00,445.29,445.29,440.37,440.37,1493.0,445.29,445.29,440.37,440.37,1493.0
2021-03-08 09:35:00,440.54,441.28,440.03,441.24,1101.0,440.54,441.28,440.03,441.24,1101.0
2021-03-08 09:40:00,442.31,443.65,442.3,443.65,1026.0,442.31,443.65,442.3,443.65,1026.0
2021-03-08 09:45:00,444.49,445.01,442.89,442.95,1326.0,444.49,445.01,442.89,442.95,1326.0
2021-03-08 09:50:00,441.31,442.1,439.77,441.96,800.0,441.31,442.1,439.77,441.96,800.0
2021-03-08 09:55:00,442.39,442.42,439.16,439.53,2025.0,442.39,442.42,439.16,439.53,2025.0
2021-03-08 10:00:00,440.05,441.96,439.81,439.81,700.0,440.05,441.96,439.81,439.81,700.0
2021-03-08 10:05:00,440.0,443.16,439.99,443.16,900.0,440.0,443.16,439.99,443.16,900.0
2021-03-08 10:10:00,442.81,442.82,440.65,441.38,300.0,442.81,442.82,440.65,441.38,300.0
2021-03-08 10:15:00,442.5,442.7,441.03,442.02,2128.0,442.5,442.7,441.03,442.02,2128.0
2021-03-08 10:20:00,442.28,442.28,441.85,442.21,500.0,442.28,442.28,441.85,442.21,500.0
2021-03-08 10:25:00,442.34,443.3,441.97,443.3,400.0,442.34,443.3,441.97,443.3,400.0
2021-03-08 10:30:00,444.07,444.7,442.78,443.59,900.0,444.07,444.7,442.78,443.59,900.0
2021-03-08 10:35:00,443.01,444.68,441.44,441.78,2340.0,443.01,444.68,441.44,441.78,2340.0
2021-03-08 10:40:00,442.0,443.93,441.59,443.79,1875.0,442.0,443.93,441.59,443.79,1875.0
2021-03-08 10:45:00,442.83,443.89,441.44,442.91,2810.0,442.83,443.89,441.44,442.91,2810.0
2021-03-08 10:50:00,442.91,442.91,442.91,442.91,0.0,442.91,442.91,442.91,442.91,0.0
2021-03-08 10:55:00,442.85,444.41,442.85,443.03,400.0,442.85,444.41,442.85,443.03,400.0
2021-03-08 11:00:00,444.71,444.71,444.71,444.71,100.0,444.71,444.71,444.71,444.71,100.0
2021-03-08 11:05:00,444.24,444.95,442.88,442.88,2222.0,444.24,444.95,442.88,442.88,2222.0
2021-03-08 11:10:00,442.47,442.47,442.47,442.47,100.0,442.47,442.47,442.47,442.47,100.0
2021-03-08 11:15:00,441.35,442.04,441.35,442.04,600.0,441.35,442.04,441.35,442.04,600.0
2021-03-08 11:20:00,442.74,443.09,442.45,443.09,933.0,442.74,443.09,442.45,443.09,933.0
2021-03-08 11:25:00,442.45,443.47,441.8,443.47,1955.0,442.45,443.47,441.8,443.47,1955.0
2021-03-08 11:30:00,442.33,442.33,441.81,441.81,400.0,442.33,442.33,441.81,441.81,400.0
2021-03-08 11:35:00,441.81,441.81,441.81,441.81,0.0,441.81,441.81,441.81,441.81,0.0
2021-03-08 11:40:00,440.69,440.69,439.98,440.56,900.0,440.69,440.69,439.98,440.56,900.0
2021-03-08 11:45:00,440.86,441.12,440.86,441.12,300.0,440.86,441.12,440.86,441.12,300.0
2021-03-08 11:50:00,440.24,440.69,439.5,439.5,500.0,440.24,440.69,439.5,439.5,500.0
2021-03-08 11:55:00,439.98,440.04,439.98,440.04,200.0,439.98,440.04,439.98,440.04,200.0
2021-03-08 12:00:00,439.37,439.42,439.02,439.07,600.0,439.37,439.42,439.02,439.07,600.0
2021-03-08 12:05:00,439.07,439.07,439.07,439.07,0.0,439.07,439.07,439.07,439.07,0.0
2021-03-08 12:10:00,439.17,439.55,438.34,438.65,800.0,439.17,439.55,438.34,438.65,800.0
2021-03-08 12:15:00,438.36,438.82,438.26,438.27,500.0,438.36,438.82,438.26,438.27,500.0
2021-03-08 12:20:00,437.95,439.34,437.95,439.11,400.0,437.95,439.34,437.95,439.11,400.0
2021-03-08 12:25:00,439.83,439.83,439.83,439.83,300.0,439.83,439.83,439.83,439.83,300.0
2021-03-08 12:30:00,439.49,441.01,439.49,441.01,1700.0,439.49,441.01,439.49,441.01,1700.0
2021-03-08 12:35:00,441.0,441.31,440.22,440.22,1200.0,441.0,441.31,440.22,440.22,1200.0
2021-03-08 12:40:00,441.38,441.38,440.72,440.72,400.0,441.38,441.38,440.72,440.72,400.0
2021-03-08 12:45:00,441.16,442.75,441.16,442.75,800.0,441.16,442.75,441.16,442.75,800.0
2021-03-08 12:50:00,442.76,442.76,442.55,442.55,200.0,442.76,442.76,442.55,442.55,200.0
2021-03-08 12:55:00,441.78,441.78,440.62,441.02,400.0,441.78,441.78,440.62,441.02,400.0
2021-03-08 13:00:00,441.96,442.53,441.96,442.53,500.0,441.96,442.53,441.96,442.53,500.0
2021-03-08 13:05:00,443.63,443.63,442.8,442.8,200.0,443.63,443.63,442.8,442.8,200.0
2021-03-08 13:10:00,442.26,442.88,441.88,442.88,400.0,442.26,442.88,441.88,442.88,400.0
2021-03-08 13:15:00,443.26,444.0,441.78,441.78,3960.0,443.26,444.0,441.78,441.78,3960.0
2021-03-08 13:20:00,442.03,442.53,442.03,442.53,500.0,442.03,442.53,442.03,442.53,500.0
2021-03-08 13:25:00,441.86,441.86,441.86,441.86,100.0,441.86,441.86,441.86,441.86,100.0
2021-03-08 13:30:00,441.17,441.17,440.22,440.54,300.0,441.17,441.17,440.22,440.54,300.0
2021-03-08 13:35:00,441.07,441.07,441.07,441.07,100.0,441.07,441.07,441.07,441.07,100.0
2021-03-08 13:40:00,440.57,440.85,439.13,439.13,1110.0,440.57,440.85,439.13,439.13,1110.0
2021-03-08 13:45:00,438.83,439.3,437.98,438.03,605.0,438.83,439.3,437.98,438.03,605.0
2021-03-08 13:50:00,437.59,437.59,435.59,436.97,700.0,437.59,437.59,435.59,436.97,700.0
2021-03-08 13:55:00,436.59,436.59,436.08,436.08,400.0,436.59,436.59,436.08,436.08,400.0
2021-03-08 14:00:00,435.31,436.28,435.2,436.28,1200.0,435.31,436.28,435.2,436.28,1200.0
2021-03-08 14:05:00,436.91,436.91,436.91,436.91,100.0,436.91,436.91,436.91,436.91,100.0
2021-03-08 14:10:00,436.04,436.81,435.78,436.03,1707.0,436.04,436.81,435.78,436.03,1707.0
2021-03-08 14:15:00,436.87,436.87,436.18,436.62,700.0,436.87,436.87,436.18,436.62,700.0
2021-03-08 14:20:00,436.89,436.96,436.89,436.96,200.0,436.89,436.96,436.89,436.96,200.0
2021-03-08 14:25:00,437.28,438.44,437.28,437.92,900.0,437.28,438.44,437.28,437.92,900.0
2021-03-08 14:30:00,438.16,438.59,437.53,437.74,900.0,438.16,438.59,437.53,437.74,900.0
2021-03-08 14:35:00,437.69,438.03,437.44,437.99,1200.0,437.69,438.03,437.44,437.99,1200.0
2021-03-08 14:40:00,437.75,438.03,437.05,437.4,3594.0,437.75,438.03,437.05,437.4,3594.0
2021-03-08 14:45:00,437.11,437.11,435.0,435.0,515.0,437.11,437.11,435.0,435.0,515.0
2021-03-08 14:50:00,434.85,435.79,434.85,435.28,2029.0,434.85,435.79,434.85,435.28,2029.0
2021-03-08 14:55:00,435.79,436.06,435.75,435.75,607.0,435.79,436.06,435.75,435.75,607.0
2021-03-08 15:00:00,434.99,434.99,431.89,431.89,1687.0,434.99,434.99,431.89,431.89,1687.0
2021-03-08 15:05:00,432.59,432.59,431.89,431.89,600.0,432.59,432.59,431.89,431.89,600.0
2021-03-08 15:10:00,431.92,432.42,431.17,432.41,1612.0,431.92,432.42,431.17,432.41,1612.0
2021-03-08 15:15:00,433.01,433.01,430.92,430.92,900.0,433.01,433.01,430.92,430.92,900.0
2021-03-08 15:20:00,430.53,431.57,430.53,431.57,2478.0,430.53,431.57,430.53,431.57,2478.0
2021-03-08 15:25:00,431.86,432.06,430.34,430.66,2777.0,431.86,432.06,430.34,430.66,2777.0
2021-03-08 15:30:00,430.15,431.81,430.15,431.3,2154.0,430.15,431.81,430.15,431.3,2154.0
2021-03-08 15:35:00,431.42,432.2,431.03,431.94,4541.0,431.42,432.2,431.03,431.94,4541.0
2021-03-08 15:40:00,432.04,432.19,431.36,431.4,1650.0,432.04,432.19,431.36,431.4,1650.0
2021-03-08 15:45:00,431.27,432.16,430.21,431.11,9047.0,431.27,432.16,430.21,431.11,9047.0
2021-03-08 15:50:00,431.47,432.38,428.97,429.93,9558.0,431.47,432.38,428.97,429.93,9558.0
2021-03-08 15:55:00,430.67,430.67,428.5,429.86,10077.0,430.67,430.67,428.5,429.86,10077.0
2021-03-09 09:30:00,440.1,445.61,436.32,444.82,2907.0,440.1,445.61,436.32,444.82,2907.0
2021-03-09 09:35:00,441.72,444.22,441.72,443.99,4216.0,441.72,444.22,441.72,443.99,4216.0
2021-03-09 09:40:00,444.22,445.43,443.68,443.69,700.0,444.22,445.43,443.68,443.69,700.0
2021-03-09 09:45:00,445.55,446.03,442.19,446.03,3000.0,445.55,446.03,442.19,446.03,3000.0
2021-03-09 09:50:00,444.83,446.08,444.08,446.06,1500.0,444.83,446.08,444.08,446.06,1500.0
2021-03-09 09:55:00,448.87,448.87,446.63,448.69,1395.0,448.87,448.87,446.63,448.69,1395.0
2021-03-09 10:00:00,449.98,451.45,449.98,451.45,400.0,449.98,451.45,449.98,451.45,400.0
2021-03-09 10:05:00,451.15,451.86,450.54,451.09,1898.0,451.15,451.86,450.54,451.09,1898.0
2021-03-09 10:10:00,450.85,451.71,450.18,450.86,1191.0,450.85,451.71,450.18,450.86,1191.0
2021-03-09 10:15:00,450.53,452.28,450.47,450.47,2626.0,450.53,452.28,450.47,450.47,2626.0
2021-03-09 10:20:00,451.94,451.94,450.76,451.39,1026.0,451.94,451.94,450.76,451.39,1026.0
2021-03-09 10:25:00,451.4,452.17,451.11,452.16,1600.0,451.4,452.17,451.11,452.16,1600.0
2021-03-09 10:30:00,451.67,453.01,451.53,452.63,3100.0,451.67,453.01,451.53,452.63,3100.0
2021-03-09 10:35:00,452.84,453.06,451.93,452.84,1701.0,452.84,453.06,451.93,452.84,1701.0
2021-03-09 10:40:00,453.39,454.75,453.32,454.04,1150.0,453.39,454.75,453.32,454.04,1150.0
2021-03-09 10:45:00,453.94,454.17,452.3,452.3,800.0,453.94,454.17,452.3,452.3,800.0
2021-03-09 10:50:00,450.94,451.64,450.61,451.21,1300.0,450.94,451.64,450.61,451.21,1300.0
2021-03-09 10:55:00,451.25,452.5,450.44,452.5,1300.0,451.25,452.5,450.44,452.5,1300.0
2021-03-09 11:00:00,450.74,451.7,450.72,451.25,1501.0,450.74,451.7,450.72,451.25,1501.0
2021-03-09 11:05:00,451.65,451.65,450.94,450.94,700.0,451.65,451.65,450.94,450.94,700.0
2021-03-09 11:10:00,451.09,451.8,449.97,451.1,1824.0,451.09,451.8,449.97,451.1,1824.0
2021-03-09 11:15:00,450.84,451.45,450.57,451.45,4489.0,450.84,451.45,450.57,451.45,4489.0
2021-03-09 11:20:00,451.46,451.78,451.46,451.64,400.0,451.46,451.78,451.46,451.64,400.0
2021-03-09 11:25:00,452.07,452.07,451.75,452.07,893.0,452.07,452.07,451.75,452.07,893.0
2021-03-09 11:30:00,452.37,452.37,451.69,451.84,1000.0,452.37,452.37,451.69,451.84,1000.0
2021-03-09 11:35:00,451.97,451.97,451.24,451.41,2257.0,451.97,451.97,451.24,451.41,2257.0
2021-03-09 11:40:00,451.11,451.86,450.81,451.86,1000.0,451.11,451.86,450.81,451.86,1000.0
2021-03-09 11:45:00,452.0,452.27,451.4,451.74,1000.0,452.0,452.27,451.4,451.74,1000.0
2021-03-09 11:50:00,451.6,451.67,450.68,450.93,1930.0,451.6,451.67,450.68,450.93,1930.0
2021-03-09 11:55:00,450.56,451.56,450.56,451.56,2515.0,450.56,451.56,450.56,451.56,2515.0
2021-03-09 12:00:00,450.92,451.57,450.92,451.54,1390.0,450.92,451.57,450.92,451.54,1390.0
2021-03-09 12:05:00,452.12,452.75,451.95,452.55,1400.0,452.12,452.75,451.95,452.55,1400.0
2021-03-09 12:10:00,452.53,454.16,452.52,454.16,600.0,452.53,454.16,452.52,454.16,600.0
2021-03-09 12:15:00,454.2,454.88,454.14,454.34,800.0,454.2,454.88,454.14,454.34,800.0
2021-03-09 12:20:00,454.05,455.92,454.05,454.63,1512.0,454.05,455.92,454.05,454.63,1512.0
2021-03-09 12:25:00,454.94,455.3,454.75,454.75,1100.0,454.94,455.3,454.75,454.75,1100.0
2021-03-09 12:30:00,455.0,455.0,454.42,454.84,400.0,455.0,455.0,454.42,454.84,400.0
2021-03-09 12:35:00,454.18,454.36,453.75,454.36,990.0,454.18,454.36,453.75,454.36,990.0
2021-03-09 12:40:00,453.61,453.61,452.85,452.85,300.0,453.61,453.61,452.85,452.85,300.0
2021-03-09 12:45:00,453.31,454.02,452.93,453.37,2061.0,453.31,454.02,452.93,453.37,2061.0
2021-03-09 12:50:00,453.51,453.56,452.47,452.49,500.0,453.51,453.56,452.47,452.49,500.0
2021-03-09 12:55:00,452.87,453.35,452.06,452.72,900.0,452.87,453.35,452.06,452.72,900.0
2021-03-09 13:00:00,453.1,453.67,452.75,453.32,1600.0,453.1,453.67,452.75,453.32,1600.0
2021-03-09 13:05:00,453.57,454.31,453.38,454.31,1400.0,453.57,454.31,453.38,454.31,1400.0
2021-03-09 13:10:00,454.05,454.05,453.33,454.04,1850.0,454.05,454.05,453.33,454.04,1850.0
2021-03-09 13:15:00,454.08,454.08,454.05,454.06,300.0,454.08,454.08,454.05,454.06,300.0
2021-03-09 13:20:00,454.06,454.06,453.1,453.69,900.0,454.06,454.06,453.1,453.69,900.0
2021-03-09 13:25:00,454.24,454.74,453.78,453.78,1837.0,454.24,454.74,453.78,453.78,1837.0
2021-03-09 13:30:00,454.75,455.19,454.75,455.19,400.0,454.75,455.19,454.75,455.19,400.0
2021-03-09 13:35:00,454.87,455.26,454.6,454.78,900.0,454.87,455.26,454.6,454.78,900.0
2021-03-09 13:40:00,454.87,455.1,454.86,455.1,400.0,454.87,455.1,454.86,455.1,400.0
2021-03-09 13:45:00,455.45,455.72,455.11,455.45,1886.0,455.45,455.72,455.11,455.45,1886.0
2021-03-09 13:50:00,455.27,456.34,455.26,456.34,616.0,455.27,456.34,455.26,456.34,616.0
2021-03-09 13:55:00,456.47,456.79,456.19,456.28,900.0,456.47,456.79,456.19,456.28,900.0
2021-03-09 14:00:00,456.3,456.3,455.22,456.25,2948.0,456.3,456.3,455.22,456.25,2948.0
2021-03-09 14:05:00,456.2,456.39,455.95,456.39,800.0,456.2,456.39,455.95,456.39,800.0
2021-03-09 14:10:00,455.82,456.15,455.82,455.84,800.0,455.82,456.15,455.82,455.84,800.0
2021-03-09 14:15:00,455.73,455.75,455.2,455.21,900.0,455.73,455.75,455.2,455.21,900.0
2021-03-09 14:20:00,455.1,455.27,455.1,455.27,400.0,455.1,455.27,455.1,455.27,400.0
2021-03-09 14:25:00,455.05,455.05,454.73,454.77,740.0,455.05,455.05,454.73,454.77,740.0
2021-03-09 14:30:00,454.78,455.04,454.59,454.92,705.0,454.78,455.04,454.59,454.92,705.0
2021-03-09 14:35:00,455.35,455.39,455.35,455.39,200.0,455.35,455.39,455.35,455.39,200.0
2021-03-09 14:40:00,455.64,455.98,455.64,455.98,900.0,455.64,455.98,455.64,455.98,900.0
2021-03-09 14:45:00,455.98,456.27,455.79,455.99,900.0,455.98,456.27,455.79,455.99,900.0
2021-03-09 14:50:00,455.99,457.11,455.99,456.37,1450.0,455.99,457.11,455.99,456.37,1450.0
2021-03-09 14:55:00,456.31,456.32,455.94,456.0,800.0,456.31,456.32,455.94,456.0,800.0
2021-03-09 15:00:00,456.39,456.45,456.03,456.45,1100.0,456.39,456.45,456.03,456.45,1100.0
2021-03-09 15:05:00,456.52,456.76,456.28,456.56,814.0,456.52,456.76,456.28,456.56,814.0
2021-03-09 15:10:00,456.52,456.52,456.27,456.39,600.0,456.52,456.52,456.27,456.39,600.0
2021-03-09 15:15:00,456.33,457.05,456.32,457.02,800.0,456.33,457.05,456.32,457.02,800.0
2021-03-09 15:20:00,457.29,457.42,457.05,457.14,1430.0,457.29,457.42,457.05,457.14,1430.0
2021-03-09 15:25:00,457.6,457.77,457.39,457.77,1200.0,457.6,457.77,457.39,457.77,1200.0
2021-03-09 15:30:00,457.61,458.84,457.45,458.29,3837.0,457.61,458.84,457.45,458.29,3837.0
2021-03-09 15:35:00,458.33,459.03,457.58,459.03,4800.0,458.33,459.03,457.58,459.03,4800.0
2021-03-09 15:40:00,458.91,458.96,457.29,457.35,5300.0,458.91,458.96,457.29,457.35,5300.0
2021-03-09 15:45:00,457.59,457.84,457.13,457.57,4823.0,457.59,457.84,457.13,457.57,4823.0
2021-03-09 15:50:00,457.77,458.51,456.0,458.51,6226.0,457.77,458.51,456.0,458.51,6226.0
2021-03-09 15:55:00,458.37,458.42,456.3,456.3,14779.0,458.37,458.42,456.3,456.3,14779.0
2021-03-10 09:30:00,459.16,464.46,459.16,464.46,1897.0,459.16,464.46,459.16,464.46,1897.0
2021-03-10 09:35:00,460.66,460.86,457.83,457.83,1102.0,460.66,460.86,457.83,457.83,1102.0
2021-03-10 09:40:00,457.83,457.83,457.83,457.83,0.0,457.83,457.83,457.83,457.83,0.0
2021-03-10 09:45:00,462.1,463.89,462.1,462.55,890.0,462.1,463.89,462.1,462.55,890.0
2021-03-10 09:50:00,464.04,465.53,463.34,464.31,2200.0,464.04,465.53,463.34,464.31,2200.0
2021-03-10 09:55:00,465.61,465.86,463.4,464.38,1800.0,465.61,465.86,463.4,464.38,1800.0
2021-03-10 10:00:00,465.7,465.7,464.52,464.79,1000.0,465.7,465.7,464.52,464.79,1000.0
2021-03-10 10:05:00,465.59,467.43,465.58,465.83,900.0,465.59,467.43,465.58,465.83,900.0
2021-03-10 10:10:00,465.81,466.37,463.04,463.05,800.0,465.81,466.37,463.04,463.05,800.0
2021-03-10 10:15:00,465.31,465.79,464.97,465.79,404.0,465.31,465.79,464.97,465.79,404.0
2021-03-10 10:20:00,464.47,464.48,461.25,462.3,1050.0,464.47,464.48,461.25,462.3,1050.0
2021-03-10 10:25:00,461.44,462.98,461.15,461.85,2950.0,461.44,462.98,461.15,461.85,2950.0
2021-03-10 10:30:00,462.35,463.61,462.35,463.6,1500.0,462.35,463.61,462.35,463.6,1500.0
2021-03-10 10:35:00,462.66,463.42,461.49,461.49,1000.0,462.66,463.42,461.49,461.49,1000.0
2021-03-10 10:40:00,459.79,462.38,459.78,462.38,1100.0,459.79,462.38,459.78,462.38,1100.0
2021-03-10 10:45:00,465.14,465.14,463.12,463.12,900.0,465.14,465.14,463.12,463.12,900.0
2021-03-10 10:50:00,461.58,462.64,461.41,462.61,2400.0,461.58,462.64,461.41,462.61,2400.0
2021-03-10 10:55:00,463.71,465.12,463.22,465.12,800.0,463.71,465.12,463.22,465.12,800.0
2021-03-10 11:00:00,464.83,466.21,464.68,465.28,1300.0,464.83,466.21,464.68,465.28,1300.0
2021-03-10 11:05:00,465.18,466.16,463.22,463.22,2600.0,465.18,466.16,463.22,463.22,2600.0
2021-03-10 11:10:00,463.99,464.47,463.99,464.47,700.0,463.99,464.47,463.99,464.47,700.0
2021-03-10 11:15:00,464.95,465.21,464.13,464.13,700.0,464.95,465.21,464.13,464.13,700.0
2021-03-10 11:20:00,464.08,464.08,462.52,462.85,400.0,464.08,464.08,462.52,462.85,400.0
2021-03-10 11:25:00,463.01,465.72,462.46,465.72,1801.0,463.01,465.72,462.46,465.72,1801.0
2021-03-10 11:30:00,465.88,465.88,463.3,463.3,1602.0,465.88,465.88,463.3,463.3,1602.0
2021-03-10 11:35:00,464.54,464.54,463.0,463.32,2000.0,464.54,464.54,463.0,463.32,2000.0
2021-03-10 11:40:00,462.9,462.9,461.78,462.26,600.0,462.9,462.9,461.78,462.26,600.0
2021-03-10 11:45:00,462.83,463.58,462.83,463.19,1000.0,462.83,463.58,462.83,463.19,1000.0
2021-03-10 11:50:00,463.63,464.74,463.63,464.58,1218.0,463.63,464.74,463.63,464.58,1218.0
2021-03-10 11:55:00,464.16,465.54,464.15,465.01,2052.0,464.16,465.54,464.15,465.01,2052.0
2021-03-10 12:00:00,464.92,464.92,463.99,464.73,686.0,464.92,464.92,463.99,464.73,686.0
2021-03-10 12:05:00,464.24,464.45,463.47,463.47,459.0,464.24,464.45,463.47,463.47,459.0
2021-03-10 12:10:00,463.47,463.47,463.47,463.47,0.0,463.47,463.47,463.47,463.47,0.0
2021-03-10 12:15:00,463.28,463.28,462.41,462.79,835.0,463.28,463.28,462.41,462.79,835.0
2021-03-10 12:20:00,462.27,462.65,462.04,462.58,1800.0,462.27,462.65,462.04,462.58,1800.0
2021-03-10 12:25:00,462.25,462.55,461.89,461.93,900.0,462.25,462.55,461.89,461.93,900.0
2021-03-10 12:30:00,462.23,463.53,462.23,462.54,1600.0,462.23,463.53,462.23,462.54,1600.0
2021-03-10 12:35:00,463.08,463.08,461.14,461.14,1900.0,463.08,463.08,461.14,461.14,1900.0
2021-03-10 12:40:00,461.14,461.14,461.14,461.14,0.0,461.14,461.14,461.14,461.14,0.0
2021-03-10 12:45:00,461.28,462.63,461.28,462.63,800.0,461.28,462.63,461.28,462.63,800.0
2021-03-10 12:50:00,462.57,462.57,461.55,461.7,1100.0,462.57,462.57,461.55,461.7,1100.0
2021-03-10 12:55:00,461.85,462.0,461.85,462.0,501.0,461.85,462.0,461.85,462.0,501.0
2021-03-10 13:00:00,460.98,461.94,460.28,461.94,600.0,460.98,461.94,460.28,461.94,600.0
2021-03-10 13:05:00,461.17,461.41,460.67,460.83,900.0,461.17,461.41,460.67,460.83,900.0
2021-03-10 13:10:00,461.62,462.69,461.62,462.69,200.0,461.62,462.69,461.62,462.69,200.0
2021-03-10 13:15:00,461.92,462.46,460.79,461.39,5506.0,461.92,462.46,460.79,461.39,5506.0
2021-03-10 13:20:00,461.39,461.39,461.39,461.39,0.0,461.39,461.39,461.39,461.39,0.0
2021-03-10 13:25:00,461.83,462.27,461.83,462.02,1098.0,461.83,462.27,461.83,462.02,1098.0
2021-03-10 13:30:00,462.02,462.02,461.08,461.37,1400.0,462.02,462.02,461.08,461.37,1400.0
2021-03-10 13:35:00,461.12,461.39,460.61,460.63,1600.0,461.12,461.39,460.61,460.63,1600.0
2021-03-10 13:40:00,461.4,462.62,461.4,462.19,2238.0,461.4,462.62,461.4,462.19,2238.0
2021-03-10 13:45:00,461.42,461.95,459.24,459.24,1165.0,461.42,461.95,459.24,459.24,1165.0
2021-03-10 13:50:00,459.64,460.28,459.38,459.61,1100.0,459.64,460.28,459.38,459.61,1100.0
2021-03-10 13:55:00,460.42,461.19,460.42,460.63,600.0,460.42,461.19,460.42,460.63,600.0
2021-03-10 14:00:00,459.45,459.97,459.16,459.49,2000.0,459.45,459.97,459.16,459.49,2000.0
2021-03-10 14:05:00,460.12,460.75,459.61,459.61,1112.0,460.12,460.75,459.61,459.61,1112.0
2021-03-10 14:10:00,460.47,461.13,460.25,461.1,2301.0,460.47,461.13,460.25,461.1,2301.0
2021-03-10 14:15:00,461.06,461.68,461.06,461.66,929.0,461.06,461.68,461.06,461.66,929.0
2021-03-10 14:20:00,461.2,461.74,460.64,461.04,1900.0,461.2,461.74,460.64,461.04,1900.0
2021-03-10 14:25:00,461.04,461.83,461.03,461.83,801.0,461.04,461.83,461.03,461.83,801.0
2021-03-10 14:30:00,461.98,463.0,461.84,462.54,3295.0,461.98,463.0,461.84,462.54,3295.0
2021-03-10 14:35:00,462.25,462.44,462.0,462.44,700.0,462.25,462.44,462.0,462.44,700.0
2021-03-10 14:40:00,462.5,462.62,462.49,462.53,500.0,462.5,462.62,462.49,462.53,500.0
2021-03-10 14:45:00,462.61,463.58,462.53,463.58,2800.0,462.61,463.58,462.53,463.58,2800.0
2021-03-10 14:50:00,462.54,462.91,462.32,462.73,1405.0,462.54,462.91,462.32,462.73,1405.0
2021-03-10 14:55:00,462.72,463.01,462.47,462.53,1500.0,462.72,463.01,462.47,462.53,1500.0
2021-03-10 15:00:00,462.28,462.65,462.22,462.46,1200.0,462.28,462.65,462.22,462.46,1200.0
2021-03-10 15:05:00,461.9,462.68,461.9,462.68,1900.0,461.9,462.68,461.9,462.68,1900.0
2021-03-10 15:10:00,462.23,462.44,461.34,461.34,2300.0,462.23,462.44,461.34,461.34,2300.0
2021-03-10 15:15:00,461.43,461.97,461.29,461.97,1100.0,461.43,461.97,461.29,461.97,1100.0
2021-03-10 15:20:00,462.03,462.74,461.84,461.86,1917.0,462.03,462.74,461.84,461.86,1917.0
2021-03-10 15:25:00,461.26,461.26,459.56,459.57,1805.0,461.26,461.26,459.56,459.57,1805.0
2021-03-10 15:30:00,459.47,460.06,459.37,460.06,500.0,459.47,460.06,459.37,460.06,500.0
2021-03-10 15:35:00,459.13,460.59,458.77,459.52,4121.0,459.13,460.59,458.77,459.52,4121.0
2021-03-10 15:40:00,458.64,459.65,457.86,458.45,2291.0,458.64,459.65,457.86,458.45,2291.0
2021-03-10 15:45:00,457.57,459.38,457.57,459.08,3700.0,457.57,459.38,457.57,459.08,3700.0
2021-03-10 15:50:00,459.54,459.54,456.65,456.65,3841.0,459.54,459.54,456.65,456.65,3841.0
2021-03-10 15:55:00,457.52,458.73,457.06,458.73,5444.0,457.52,458.73,457.06,458.73,5444.0
2021-03-11 09:30:00,470.49,470.91,468.58,468.59,3025.0,470.49,470.91,468.58,468.59,3025.0
2021-03-11 09:35:00,468.12,470.97,468.12,470.97,500.0,468.12,470.97,468.12,470.97,500.0
2021-03-11 09:40:00,469.25,469.76,468.53,469.25,500.0,469.25,469.76,468.53,469.25,500.0
2021-03-11 09:45:00,469.26,470.0,469.26,470.0,200.0,469.26,470.0,469.26,470.0,200.0
2021-03-11 09:50:00,470.14,471.98,470.14,471.98,300.0,470.14,471.98,470.14,471.98,300.0
2021-03-11 09:55:00,471.23,473.62,471.22,473.62,300.0,471.23,473.62,471.22,473.62,300.0
2021-03-11 10:00:00,474.0,474.0,474.0,474.0,100.0,474.0,474.0,474.0,474.0,100.0
2021-03-11 10:05:00,474.72,477.52,471.96,472.29,6921.0,474.72,477.52,471.96,472.29,6921.0
2021-03-11 10:10:00,471.42,471.42,471.32,471.32,200.0,471.42,471.42,471.32,471.32,200.0
2021-03-11 10:15:00,470.73,470.73,467.74,467.74,902.0,470.73,470.73,467.74,467.74,902.0
2021-03-11 10:20:00,468.31,468.71,468.31,468.71,610.0,468.31,468.71,468.31,468.71,610.0
2021-03-11 10:25:00,468.72,469.6,468.67,469.6,800.0,468.72,469.6,468.67,469.6,800.0
2021-03-11 10:30:00,468.71,468.77,464.92,464.92,6901.0,468.71,468.77,464.92,464.92,6901.0
2021-03-11 10:35:00,464.92,467.22,463.73,464.39,7303.0,464.92,467.22,463.73,464.39,7303.0
2021-03-11 10:40:00,464.02,465.46,463.76,465.46,700.0,464.02,465.46,463.76,465.46,700.0
2021-03-11 10:45:00,465.46,465.46,465.46,465.46,0.0,465.46,465.46,465.46,465.46,0.0
2021-03-11 10:50:00,465.46,465.46,465.46,465.46,0.0,465.46,465.46,465.46,465.46,0.0
2021-03-11 10:55:00,468.03,468.18,467.34,468.18,1400.0,468.03,468.18,467.34,468.18,1400.0
2021-03-11 11:00:00,468.18,468.18,468.18,468.18,0.0,468.18,468.18,468.18,468.18,0.0
2021-03-11 11:05:00,467.67,467.67,466.75,466.85,1301.0,467.67,467.67,466.75,466.85,1301.0
2021-03-11 11:10:00,467.26,467.26,467.26,467.26,100.0,467.26,467.26,467.26,467.26,100.0
2021-03-11 11:15:00,468.77,468.78,468.29,468.29,400.0,468.77,468.78,468.29,468.29,400.0
2021-03-11 11:20:00,467.85,467.85,467.84,467.85,100.0,467.85,467.85,467.84,467.85,100.0
2021-03-11 11:25:00,468.91,469.33,468.48,469.0,900.0,468.91,469.33,468.48,469.0,900.0
2021-03-11 11:30:00,468.14,469.45,468.13,469.45,434.0,468.14,469.45,468.13,469.45,434.0
2021-03-11 11:35:00,471.05,471.05,471.05,471.05,100.0,471.05,471.05,471.05,471.05,100.0
2021-03-11 11:40:00,471.05,471.05,471.05,471.05,0.0,471.05,471.05,471.05,471.05,0.0
2021-03-11 11:45:00,471.32,471.32,471.32,471.32,100.0,471.32,471.32,471.32,471.32,100.0
2021-03-11 11:50:00,471.34,471.34,470.85,471.14,300.0,471.34,471.34,470.85,471.14,300.0
2021-03-11 11:55:00,470.61,471.07,470.47,471.07,900.0,470.61,471.07,470.47,471.07,900.0
2021-03-11 12:00:00,471.07,471.07,471.07,471.07,0.0,471.07,471.07,471.07,471.07,0.0
2021-03-11 12:05:00,471.55,471.55,471.54,471.55,100.0,471.55,471.55,471.54,471.55,100.0
2021-03-11 12:10:00,472.09,472.09,472.09,472.09,110.0,472.09,472.09,472.09,472.09,110.0
2021-03-11 12:15:00,472.76,472.76,472.74,472.74,200.0,472.76,472.76,472.74,472.74,200.0
2021-03-11 12:20:00,472.1,472.16,471.4,471.67,700.0,472.1,472.16,471.4,471.67,700.0
2021-03-11 12:25:00,471.63,471.63,471.33,471.33,400.0,471.63,471.63,471.33,471.33,400.0
2021-03-11 12:30:00,472.09,472.36,472.09,472.35,500.0,472.09,472.36,472.09,472.35,500.0
2021-03-11 12:35:00,472.09,472.2,472.09,472.09,500.0,472.09,472.2,472.09,472.09,500.0
2021-03-11 12:40:00,471.89,472.08,471.72,472.08,578.0,471.89,472.08,471.72,472.08,578.0
2021-03-11 12:45:00,472.05,472.05,471.94,471.94,303.0,472.05,472.05,471.94,471.94,303.0
2021-03-11 12:50:00,472.67,472.67,472.09,472.09,900.0,472.67,472.67,472.09,472.09,900.0
2021-03-11 12:55:00,472.09,472.09,472.09,472.09,0.0,472.09,472.09,472.09,472.09,0.0
2021-03-11 13:00:00,472.01,472.01,472.01,472.01,100.0,472.01,472.01,472.01,472.01,100.0
2021-03-11 13:05:00,472.29,472.29,472.28,472.29,100.0,472.29,472.29,472.28,472.29,100.0
2021-03-11 13:10:00,471.78,472.16,471.75,472.16,832.0,471.78,472.16,471.75,472.16,832.0
2021-03-11 13:15:00,472.16,472.16,472.16,472.16,0.0,472.16,472.16,472.16,472.16,0.0
2021-03-11 13:20:00,471.95,472.46,471.79,472.46,409.0,471.95,472.46,471.79,472.46,409.0
2021-03-11 13:25:00,471.0,471.21,470.98,471.03,799.0,471.0,471.21,470.98,471.03,799.0
2021-03-11 13:30:00,470.93,471.03,470.43,470.58,700.0,470.93,471.03,470.43,470.58,700.0
2021-03-11 13:35:00,470.88,472.08,470.75,472.08,1000.0,470.88,472.08,470.75,472.08,1000.0
2021-03-11 13:40:00,472.08,472.08,472.08,472.08,0.0,472.08,472.08,472.08,472.08,0.0
2021-03-11 13:45:00,472.08,472.09,472.08,472.09,413.0,472.08,472.09,472.08,472.09,413.0
2021-03-11 13:50:00,472.72,472.72,472.34,472.35,200.0,472.72,472.72,472.34,472.35,200.0
2021-03-11 13:55:00,473.11,473.12,471.64,471.64,406.0,473.11,473.12,471.64,471.64,406.0
2021-03-11 14:00:00,472.53,472.53,472.53,472.53,100.0,472.53,472.53,472.53,472.53,100.0
2021-03-11 14:05:00,472.66,473.5,472.66,473.0,1252.0,472.66,473.5,472.66,473.0,1252.0
2021-03-11 14:10:00,473.0,473.0,473.0,473.0,0.0,473.0,473.0,473.0,473.0,0.0
2021-03-11 14:15:00,472.61,472.74,471.56,471.56,1425.0,472.61,472.74,471.56,471.56,1425.0
2021-03-11 14:20:00,472.03,472.09,472.01,472.09,319.0,472.03,472.09,472.01,472.09,319.0
2021-03-11 14:25:00,472.31,472.31,472.3,472.31,100.0,472.31,472.31,472.3,472.31,100.0
2021-03-11 14:30:00,472.3,472.3,472.3,472.3,100.0,472.3,472.3,472.3,472.3,100.0
2021-03-11 14:35:00,472.3,472.36,471.25,471.77,911.0,472.3,472.36,471.25,471.77,911.0
2021-03-11 14:40:00,471.48,471.48,471.48,471.48,100.0,471.48,471.48,471.48,471.48,100.0
2021-03-11 14:45:00,471.84,471.84,471.82,471.82,200.0,471.84,471.84,471.82,471.82,200.0
2021-03-11 14:50:00,471.91,471.96,471.9,471.95,251.0,471.91,471.96,471.9,471.95,251.0
2021-03-11 14:55:00,471.21,471.21,470.85,471.03,300.0,471.21,471.21,470.85,471.03,300.0
2021-03-11 15:00:00,470.41,470.66,470.41,470.42,300.0,470.41,470.66,470.41,470.42,300.0
2021-03-11 15:05:00,470.09,470.86,470.08,470.86,700.0,470.09,470.86,470.08,470.86,700.0
2021-03-11 15:10:00,470.46,470.46,469.45,469.45,255.0,470.46,470.46,469.45,469.45,255.0
2021-03-11 15:15:00,469.76,470.46,469.76,470.05,615.0,469.76,470.46,469.76,470.05,615.0
2021-03-11 15:20:00,470.05,470.05,470.05,470.05,0.0,470.05,470.05,470.05,470.05,0.0
2021-03-11 15:25:00,470.31,470.97,470.05,470.97,1309.0,470.31,470.97,470.05,470.97,1309.0
2021-03-11 15:30:00,471.87,471.92,470.22,470.22,1014.0,471.87,471.92,470.22,470.22,1014.0
2021-03-11 15:35:00,470.21,470.91,470.14,470.91,915.0,470.21,470.91,470.14,470.91,915.0
2021-03-11 15:40:00,470.71,470.91,470.45,470.49,500.0,470.71,470.91,470.45,470.49,500.0
2021-03-11 15:45:00,470.49,471.14,469.39,470.08,3326.0,470.49,471.14,469.39,470.08,3326.0
2021-03-11 15:50:00,469.45,470.39,469.28,470.32,1600.0,469.45,470.39,469.28,470.32,1600.0
2021-03-11 15:55:00,469.84,470.14,468.43,469.86,13055.0,469.84,470.14,468.43,469.86,13055.0
2021-03-12 09:30:00,460.01,461.77,450.01,455.46,3775.0,460.01,461.77,450.01,455.46,3775.0
2021-03-12 09:35:00,456.03,456.03,456.0,456.0,200.0,456.03,456.03,456.0,456.0,200.0
2021-03-12 09:40:00,456.41,457.91,456.41,457.91,1400.0,456.41,457.91,456.41,457.91,1400.0
2021-03-12 09:45:00,458.63,458.78,455.47,457.87,1400.0,458.63,458.78,455.47,457.87,1400.0
2021-03-12 09:50:00,457.39,459.13,457.39,459.13,200.0,457.39,459.13,457.39,459.13,200.0
2021-03-12 09:55:00,457.0,458.59,456.69,456.69,400.0,457.0,458.59,456.69,456.69,400.0
2021-03-12 10:00:00,458.47,459.51,458.47,459.51,400.0,458.47,459.51,458.47,459.51,400.0
2021-03-12 10:05:00,461.2,462.83,461.2,461.34,500.0,461.2,462.83,461.2,461.34,500.0
2021-03-12 10:10:00,461.47,461.78,459.39,461.43,1400.0,461.47,461.78,459.39,461.43,1400.0
2021-03-12 10:15:00,460.47,460.47,459.74,459.74,315.0,460.47,460.47,459.74,459.74,315.0
2021-03-12 10:20:00,460.01,460.01,460.01,460.01,100.0,460.01,460.01,460.01,460.01,100.0
2021-03-12 10:25:00,460.31,460.31,458.44,458.93,1300.0,460.31,460.31,458.44,458.93,1300.0
2021-03-12 10:30:00,459.02,461.17,459.02,460.88,800.0,459.02,461.17,459.02,460.88,800.0
2021-03-12 10:35:00,459.75,460.11,459.04,460.11,301.0,459.75,460.11,459.04,460.11,301.0
2021-03-12 10:40:00,460.38,460.38,459.05,459.05,500.0,460.38,460.38,459.05,459.05,500.0
2021-03-12 10:45:00,458.42,458.42,458.42,458.42,100.0,458.42,458.42,458.42,458.42,100.0
2021-03-12 10:50:00,458.23,458.23,456.35,456.55,400.0,458.23,458.23,456.35,456.55,400.0
2021-03-12 10:55:00,455.93,455.93,454.52,454.52,300.0,455.93,455.93,454.52,454.52,300.0
2021-03-12 11:00:00,453.67,456.0,453.67,455.34,700.0,453.67,456.0,453.67,455.34,700.0
2021-03-12 11:05:00,455.27,455.27,455.27,455.27,100.0,455.27,455.27,455.27,455.27,100.0
2021-03-12 11:10:00,455.95,456.22,455.83,455.83,517.0,455.95,456.22,455.83,455.83,517.0
2021-03-12 11:15:00,455.1,455.1,454.75,454.91,500.0,455.1,455.1,454.75,454.91,500.0
2021-03-12 11:20:00,455.17,455.84,455.17,455.84,901.0,455.17,455.84,455.17,455.84,901.0
2021-03-12 11:25:00,455.78,455.78,455.1,455.52,1936.0,455.78,455.78,455.1,455.52,1936.0
2021-03-12 11:30:00,456.44,456.5,456.3,456.31,500.0,456.44,456.5,456.3,456.31,500.0
2021-03-12 11:35:00,456.36,457.37,456.36,457.37,300.0,456.36,457.37,456.36,457.37,300.0
2021-03-12 11:40:00,457.95,457.95,457.35,457.35,983.0,457.95,457.95,457.35,457.35,983.0
2021-03-12 11:45:00,457.61,457.61,456.99,456.99,300.0,457.61,457.61,456.99,456.99,300.0
2021-03-12 11:50:00,457.69,457.69,457.69,457.69,200.0,457.69,457.69,457.69,457.69,200.0
2021-03-12 11:55:00,457.42,457.57,456.64,457.57,705.0,457.42,457.57,456.64,457.57,705.0
2021-03-12 12:00:00,457.4,457.4,457.4,457.4,100.0,457.4,457.4,457.4,457.4,100.0
2021-03-12 12:05:00,458.13,458.57,458.13,458.57,248.0,458.13,458.57,458.13,458.57,248.0
2021-03-12 12:10:00,458.17,458.17,458.09,458.1,317.0,458.17,458.17,458.09,458.1,317.0
2021-03-12 12:15:00,458.3,458.3,458.3,458.3,100.0,458.3,458.3,458.3,458.3,100.0
2021-03-12 12:20:00,458.29,458.51,458.07,458.07,603.0,458.29,458.51,458.07,458.07,603.0
2021-03-12 12:25:00,458.07,458.07,458.06,458.06,200.0,458.07,458.07,458.06,458.06,200.0
2021-03-12 12:30:00,458.6,458.6,458.6,458.6,102.0,458.6,458.6,458.6,458.6,102.0
2021-03-12 12:35:00,458.09,458.2,458.09,458.2,300.0,458.09,458.2,458.09,458.2,300.0
2021-03-12 12:40:00,458.57,459.02,457.85,457.85,906.0,458.57,459.02,457.85,457.85,906.0
2021-03-12 12:45:00,457.83,457.83,457.46,457.46,507.0,457.83,457.83,457.46,457.46,507.0
2021-03-12 12:50:00,457.21,457.21,457.14,457.14,400.0,457.21,457.21,457.14,457.14,400.0
2021-03-12 12:55:00,456.51,457.07,456.09,457.07,620.0,456.51,457.07,456.09,457.07,620.0
2021-03-12 13:00:00,457.01,457.01,456.31,456.31,300.0,457.01,457.01,456.31,456.31,300.0
2021-03-12 13:05:00,456.31,456.31,456.31,456.31,0.0,456.31,456.31,456.31,456.31,0.0
2021-03-12 13:10:00,456.01,456.72,455.87,455.87,700.0,456.01,456.72,455.87,455.87,700.0
2021-03-12 13:15:00,456.39,456.77,456.39,456.77,200.0,456.39,456.77,456.39,456.77,200.0
2021-03-12 13:20:00,456.7,456.93,456.7,456.93,300.0,456.7,456.93,456.7,456.93,300.0
2021-03-12 13:25:00,456.45,457.22,456.45,457.22,302.0,456.45,457.22,456.45,457.22,302.0
2021-03-12 13:30:00,456.93,456.93,456.93,456.93,100.0,456.93,456.93,456.93,456.93,100.0
2021-03-12 13:35:00,457.18,458.56,456.94,458.31,1500.0,457.18,458.56,456.94,458.31,1500.0
2021-03-12 13:40:00,459.55,459.55,458.94,458.95,500.0,459.55,459.55,458.94,458.95,500.0
2021-03-12 13:45:00,458.42,458.79,458.31,458.31,1034.0,458.42,458.79,458.31,458.31,1034.0
2021-03-12 13:50:00,458.71,458.71,458.34,458.53,700.0,458.71,458.71,458.34,458.53,700.0
2021-03-12 13:55:00,458.72,458.77,458.72,458.77,200.0,458.72,458.77,458.72,458.77,200.0
2021-03-12 14:00:00,459.09,459.09,458.22,458.22,6182.0,459.09,459.09,458.22,458.22,6182.0
2021-03-12 14:05:00,458.22,458.22,458.22,458.22,0.0,458.22,458.22,458.22,458.22,0.0
2021-03-12 14:10:00,459.58,460.1,459.58,460.0,2002.0,459.58,460.1,459.58,460.0,2002.0
2021-03-12 14:15:00,460.18,460.18,460.0,460.0,300.0,460.18,460.18,460.0,460.0,300.0
2021-03-12 14:20:00,460.0,460.3,459.65,460.3,1915.0,460.0,460.3,459.65,460.3,1915.0
2021-03-12 14:25:00,460.83,460.83,459.68,459.68,1068.0,460.83,460.83,459.68,459.68,1068.0
2021-03-12 14:30:00,459.68,459.68,459.68,459.68,0.0,459.68,459.68,459.68,459.68,0.0
2021-03-12 14:35:00,460.06,460.51,459.99,460.24,1001.0,460.06,460.51,459.99,460.24,1001.0
2021-03-12 14:40:00,460.97,462.37,460.97,462.37,507.0,460.97,462.37,460.97,462.37,507.0
2021-03-12 14:45:00,462.34,462.68,461.79,461.99,2400.0,462.34,462.68,461.79,461.99,2400.0
2021-03-12 14:50:00,461.79,462.21,461.79,462.21,500.0,461.79,462.21,461.79,462.21,500.0
2021-03-12 14:55:00,462.21,462.21,462.21,462.21,100.0,462.21,462.21,462.21,462.21,100.0
2021-03-12 15:00:00,461.76,462.39,461.76,462.39,901.0,461.76,462.39,461.76,462.39,901.0
2021-03-12 15:05:00,462.36,462.36,462.28,462.28,360.0,462.36,462.36,462.28,462.28,360.0
2021-03-12 15:10:00,462.08,462.08,461.6,461.63,500.0,462.08,462.08,461.6,461.63,500.0
2021-03-12 15:15:00,462.3,464.88,462.29,463.97,5400.0,462.3,464.88,462.29,463.97,5400.0
2021-03-12 15:20:00,463.57,463.57,463.42,463.42,210.0,463.57,463.57,463.42,463.42,210.0
2021-03-12 15:25:00,462.86,462.86,462.12,462.69,708.0,462.86,462.86,462.12,462.69,708.0
2021-03-12 15:30:00,462.51,462.69,461.86,461.86,1200.0,462.51,462.69,461.86,461.86,1200.0
2021-03-12 15:35:00,461.89,463.82,461.75,463.82,5095.0,461.89,463.82,461.75,463.82,5095.0
2021-03-12 15:40:00,463.75,464.03,462.88,463.29,2010.0,463.75,464.03,462.88,463.29,2010.0
2021-03-12 15:45:00,463.02,466.52,462.99,464.61,6594.0,463.02,466.52,462.99,464.61,6594.0
2021-03-12 15:50:00,464.18,464.52,462.81,463.04,3145.0,464.18,464.52,462.81,463.04,3145.0
2021-03-12 15:55:00,462.77,464.83,462.77,463.94,4594.0,462.77,464.83,462.77,463.94,4594.0
2021-03-15 09:30:00,469.8,469.8,467.54,467.54,2402.0,469.8,469.8,467.54,467.54,2402.0
2021-03-15 09:35:00,469.65,469.65,469.65,469.65,100.0,469.65,469.65,469.65,469.65,100.0
2021-03-15 09:40:00,469.59,470.02,469.59,469.76,500.0,469.59,470.02,469.59,469.76,500.0
2021-03-15 09:45:00,470.81,470.81,470.28,470.28,400.0,470.81,470.81,470.28,470.28,400.0
2021-03-15 09:50:00,470.02,471.99,470.02,471.99,200.0,470.02,471.99,470.02,471.99,200.0
2021-03-15 09:55:00,470.01,470.01,470.01,470.01,100.0,470.01,470.01,470.01,470.01,100.0
2021-03-15 10:00:00,469.98,469.98,469.98,469.98,250.0,469.98,469.98,469.98,469.98,250.0
2021-03-15 10:05:00,469.6,470.48,469.6,470.48,200.0,469.6,470.48,469.6,470.48,200.0
2021-03-15 10:10:00,470.48,470.65,469.61,470.61,600.0,470.48,470.65,469.61,470.61,600.0
2021-03-15 10:15:00,469.9,470.71,469.68,470.71,700.0,469.9,470.71,469.68,470.71,700.0
2021-03-15 10:20:00,469.59,469.59,469.13,469.13,400.0,469.59,469.59,469.13,469.13,400.0
2021-03-15 10:25:00,467.83,467.95,467.26,467.26,400.0,467.83,467.95,467.26,467.26,400.0
2021-03-15 10:30:00,468.82,470.74,467.44,469.99,1700.0,468.82,470.74,467.44,469.99,1700.0
2021-03-15 10:35:00,470.16,470.16,468.73,469.67,1304.0,470.16,470.16,468.73,469.67,1304.0
2021-03-15 10:40:00,470.18,472.03,470.18,472.03,1204.0,470.18,472.03,470.18,472.03,1204.0
2021-03-15 10:45:00,471.82,472.36,471.82,472.01,1032.0,471.82,472.36,471.82,472.01,1032.0
2021-03-15 10:50:00,471.51,471.68,471.51,471.68,400.0,471.51,471.68,471.51,471.68,400.0
2021-03-15 10:55:00,471.46,471.83,471.07,471.83,950.0,471.46,471.83,471.07,471.83,950.0
2021-03-15 11:00:00,472.81,473.99,472.81,473.99,800.0,472.81,473.99,472.81,473.99,800.0
2021-03-15 11:05:00,474.0,474.0,473.21,473.99,3113.0,474.0,474.0,473.21,473.99,3113.0
2021-03-15 11:10:00,473.97,474.27,473.66,474.27,1000.0,473.97,474.27,473.66,474.27,1000.0
2021-03-15 11:15:00,473.75,473.75,473.75,473.75,102.0,473.75,473.75,473.75,473.75,102.0
2021-03-15 11:20:00,472.51,473.67,472.51,473.67,600.0,472.51,473.67,472.51,473.67,600.0
2021-03-15 11:25:00,472.26,472.74,472.26,472.74,200.0,472.26,472.74,472.26,472.74,200.0
2021-03-15 11:30:00,472.38,472.38,471.96,471.96,200.0,472.38,472.38,471.96,471.96,200.0
2021-03-15 11:35:00,472.34,472.34,472.34,472.34,100.0,472.34,472.34,472.34,472.34,100.0
2021-03-15 11:40:00,473.05,473.07,472.51,473.07,520.0,473.05,473.07,472.51,473.07,520.0
2021-03-15 11:45:00,473.07,473.07,473.07,473.07,0.0,473.07,473.07,473.07,473.07,0.0
2021-03-15 11:50:00,472.76,474.87,472.48,474.87,1359.0,472.76,474.87,472.48,474.87,1359.0
2021-03-15 11:55:00,475.0,475.0,474.85,474.85,500.0,475.0,475.0,474.85,474.85,500.0
2021-03-15 12:00:00,474.44,474.44,474.43,474.44,100.0,474.44,474.44,474.43,474.44,100.0
2021-03-15 12:05:00,474.46,476.01,474.46,475.86,400.0,474.46,476.01,474.46,475.86,400.0
2021-03-15 12:10:00,475.45,477.3,475.45,477.14,600.0,475.45,477.3,475.45,477.14,600.0
2021-03-15 12:15:00,478.66,478.66,477.14,477.14,1049.0,478.66,478.66,477.14,477.14,1049.0
2021-03-15 12:20:00,477.41,478.72,477.41,478.72,500.0,477.41,478.72,477.41,478.72,500.0
2021-03-15 12:25:00,478.48,479.06,477.73,477.81,1672.0,478.48,479.06,477.73,477.81,1672.0
2021-03-15 12:30:00,477.67,478.7,477.43,478.1,1100.0,477.67,478.7,477.43,478.1,1100.0
2021-03-15 12:35:00,477.18,477.56,477.18,477.56,200.0,477.18,477.56,477.18,477.56,200.0
2021-03-15 12:40:00,477.18,478.28,477.14,478.28,600.0,477.18,478.28,477.14,478.28,600.0
2021-03-15 12:45:00,477.94,478.28,477.83,477.9,800.0,477.94,478.28,477.83,477.9,800.0
2021-03-15 12:50:00,477.9,477.9,477.9,477.9,0.0,477.9,477.9,477.9,477.9,0.0
2021-03-15 12:55:00,478.14,478.93,478.14,478.92,745.0,478.14,478.93,478.14,478.92,745.0
2021-03-15 13:00:00,479.21,479.4,478.95,479.4,300.0,479.21,479.4,478.95,479.4,300.0
2021-03-15 13:05:00,479.57,479.57,479.24,479.31,300.0,479.57,479.57,479.24,479.31,300.0
2021-03-15 13:10:00,479.31,479.31,479.31,479.31,0.0,479.31,479.31,479.31,479.31,0.0
2021-03-15 13:15:00,478.96,479.52,478.68,479.29,810.0,478.96,479.52,478.68,479.29,810.0
2021-03-15 13:20:00,478.78,479.1,478.78,479.1,300.0,478.78,479.1,478.78,479.1,300.0
2021-03-15 13:25:00,478.99,479.39,478.83,478.88,2298.0,478.99,479.39,478.83,478.88,2298.0
2021-03-15 13:30:00,479.12,479.63,479.11,479.63,975.0,479.12,479.63,479.11,479.63,975.0
2021-03-15 13:35:00,478.69,479.07,478.69,479.07,200.0,478.69,479.07,478.69,479.07,200.0
2021-03-15 13:40:00,479.49,479.49,479.32,479.32,200.0,479.49,479.49,479.32,479.32,200.0
2021-03-15 13:45:00,479.71,480.57,479.37,480.57,1100.0,479.71,480.57,479.37,480.57,1100.0
2021-03-15 13:50:00,480.05,480.39,480.05,480.07,1268.0,480.05,480.39,480.05,480.07,1268.0
2021-03-15 13:55:00,479.54,479.54,479.35,479.36,350.0,479.54,479.54,479.35,479.36,350.0
2021-03-15 14:00:00,479.68,480.57,479.68,480.35,848.0,479.68,480.57,479.68,480.35,848.0
2021-03-15 14:05:00,480.4,481.39,480.27,480.9,1460.0,480.4,481.39,480.27,480.9,1460.0
2021-03-15 14:10:00,480.9,480.9,480.9,480.9,0.0,480.9,480.9,480.9,480.9,0.0
2021-03-15 14:15:00,480.72,480.77,480.41,480.41,600.0,480.72,480.77,480.41,480.41,600.0
2021-03-15 14:20:00,480.56,480.72,480.56,480.72,300.0,480.56,480.72,480.56,480.72,300.0
2021-03-15 14:25:00,481.15,481.24,481.07,481.07,1100.0,481.15,481.24,481.07,481.07,1100.0
2021-03-15 14:30:00,481.63,481.9,481.63,481.89,700.0,481.63,481.9,481.63,481.89,700.0
2021-03-15 14:35:00,482.09,482.09,481.85,482.06,300.0,482.09,482.09,481.85,482.06,300.0
2021-03-15 14:40:00,481.86,481.86,480.61,480.74,1031.0,481.86,481.86,480.61,480.74,1031.0
2021-03-15 14:45:00,480.28,480.75,480.28,480.75,700.0,480.28,480.75,480.28,480.75,700.0
2021-03-15 14:50:00,480.52,480.89,480.44,480.79,1000.0,480.52,480.89,480.44,480.79,1000.0
2021-03-15 14:55:00,481.44,481.64,481.01,481.14,700.0,481.44,481.64,481.01,481.14,700.0
2021-03-15 15:00:00,481.44,481.63,481.2,481.2,900.0,481.44,481.63,481.2,481.2,900.0
2021-03-15 15:05:00,481.25,481.25,481.25,481.25,100.0,481.25,481.25,481.25,481.25,100.0
2021-03-15 15:10:00,481.23,481.51,480.97,481.14,600.0,481.23,481.51,480.97,481.14,600.0
2021-03-15 15:15:00,481.58,481.72,481.24,481.24,845.0,481.58,481.72,481.24,481.24,845.0
2021-03-15 15:20:00,481.16,481.73,480.86,481.45,617.0,481.16,481.73,480.86,481.45,617.0
2021-03-15 15:25:00,481.53,481.72,479.97,481.69,2400.0,481.53,481.72,479.97,481.69,2400.0
2021-03-15 15:30:00,481.8,481.8,481.06,481.18,950.0,481.8,481.8,481.06,481.18,950.0
2021-03-15 15:35:00,481.32,482.35,481.32,482.04,3009.0,481.32,482.35,481.32,482.04,3009.0
2021-03-15 15:40:00,482.04,483.71,482.04,483.25,3389.0,482.04,483.71,482.04,483.25,3389.0
2021-03-15 15:45:00,483.59,484.7,483.43,484.7,4637.0,483.59,484.7,483.43,484.7,4637.0
2021-03-15 15:50:00,484.25,486.36,484.24,485.92,9449.0,484.25,486.36,484.24,485.92,9449.0
2021-03-15 15:55:00,486.2,487.2,485.83,486.81,14432.0,486.2,487.2,485.83,486.81,14432.0
2021-03-16 09:30:00,490.32,490.32,490.32,490.32,1751.0,490.32,490.32,490.32,490.32,1751.0
2021-03-16 09:35:00,490.0,490.62,487.33,487.33,1232.0,490.0,490.62,487.33,487.33,1232.0
2021-03-16 09:40:00,488.46,488.6,488.46,488.6,300.0,488.46,488.6,488.46,488.6,300.0
2021-03-16 09:45:00,489.12,490.97,489.12,490.97,500.0,489.12,490.97,489.12,490.97,500.0
2021-03-16 09:50:00,490.97,490.97,490.97,490.97,0.0,490.97,490.97,490.97,490.97,0.0
2021-03-16 09:55:00,492.06,493.87,492.06,492.33,1400.0,492.06,493.87,492.06,492.33,1400.0
2021-03-16 10:00:00,491.49,491.49,491.05,491.06,400.0,491.49,491.49,491.05,491.06,400.0
2021-03-16 10:05:00,490.53,491.33,490.52,490.65,1069.0,490.53,491.33,490.52,490.65,1069.0
2021-03-16 10:10:00,490.4,490.58,488.29,489.34,1100.0,490.4,490.58,488.29,489.34,1100.0
2021-03-16 10:15:00,489.34,490.33,487.85,487.85,1400.0,489.34,490.33,487.85,487.85,1400.0
2021-03-16 10:20:00,488.75,488.76,486.69,486.69,2235.0,488.75,488.76,486.69,486.69,2235.0
2021-03-16 10:25:00,486.75,486.75,485.83,485.91,400.0,486.75,486.75,485.83,485.91,400.0
2021-03-16 10:30:00,486.85,489.14,486.84,489.14,1214.0,486.85,489.14,486.84,489.14,1214.0
2021-03-16 10:35:00,489.94,490.34,489.94,490.08,1700.0,489.94,490.34,489.94,490.08,1700.0
2021-03-16 10:40:00,489.56,489.56,487.76,488.91,1201.0,489.56,489.56,487.76,488.91,1201.0
2021-03-16 10:45:00,488.47,489.11,488.47,489.11,902.0,488.47,489.11,488.47,489.11,902.0
2021-03-16 10:50:00,489.11,490.05,489.11,490.05,1501.0,489.11,490.05,489.11,490.05,1501.0
2021-03-16 10:55:00,490.05,490.05,490.05,490.05,0.0,490.05,490.05,490.05,490.05,0.0
2021-03-16 11:00:00,489.33,489.33,486.91,488.05,1700.0,489.33,489.33,486.91,488.05,1700.0
2021-03-16 11:05:00,488.36,488.36,487.67,487.67,412.0,488.36,488.36,487.67,487.67,412.0
2021-03-16 11:10:00,487.0,487.0,486.22,486.93,800.0,487.0,487.0,486.22,486.93,800.0
2021-03-16 11:15:00,487.33,487.71,486.82,486.82,600.0,487.33,487.71,486.82,486.82,600.0
2021-03-16 11:20:00,488.1,488.1,486.84,487.5,567.0,488.1,488.1,486.84,487.5,567.0
2021-03-16 11:25:00,487.41,488.31,486.51,486.51,1301.0,487.41,488.31,486.51,486.51,1301.0
2021-03-16 11:30:00,487.33,487.34,486.66,486.66,700.0,487.33,487.34,486.66,486.66,700.0
2021-03-16 11:35:00,486.54,487.17,486.54,486.9,501.0,486.54,487.17,486.54,486.9,501.0
2021-03-16 11:40:00,486.51,486.55,486.33,486.55,601.0,486.51,486.55,486.33,486.55,601.0
2021-03-16 11:45:00,486.27,486.27,486.14,486.24,400.0,486.27,486.27,486.14,486.24,400.0
2021-03-16 11:50:00,486.06,486.06,486.06,486.06,100.0,486.06,486.06,486.06,486.06,100.0
2021-03-16 11:55:00,486.06,486.06,486.06,486.06,0.0,486.06,486.06,486.06,486.06,0.0
2021-03-16 12:00:00,486.14,486.14,485.45,485.56,800.0,486.14,486.14,485.45,485.56,800.0
2021-03-16 12:05:00,484.77,484.77,483.69,484.43,700.0,484.77,484.77,483.69,484.43,700.0
2021-03-16 12:10:00,484.43,484.43,484.43,484.43,0.0,484.43,484.43,484.43,484.43,0.0
2021-03-16 12:15:00,483.53,483.53,482.25,482.27,1100.0,483.53,483.53,482.25,482.27,1100.0
2021-03-16 12:20:00,483.18,483.18,482.55,482.55,200.0,483.18,483.18,482.55,482.55,200.0
2021-03-16 12:25:00,481.5,481.62,481.36,481.43,500.0,481.5,481.62,481.36,481.43,500.0
2021-03-16 12:30:00,481.53,483.17,481.52,483.17,801.0,481.53,483.17,481.52,483.17,801.0
2021-03-16 12:35:00,483.21,483.46,483.2,483.46,300.0,483.21,483.46,483.2,483.46,300.0
2021-03-16 12:40:00,483.56,483.83,483.56,483.65,842.0,483.56,483.83,483.56,483.65,842.0
2021-03-16 12:45:00,483.84,483.84,483.84,483.84,100.0,483.84,483.84,483.84,483.84,100.0
2021-03-16 12:50:00,483.91,483.92,483.91,483.92,300.0,483.91,483.92,483.91,483.92,300.0
2021-03-16 12:55:00,484.5,485.63,484.44,485.63,700.0,484.5,485.63,484.44,485.63,700.0
2021-03-16 13:00:00,485.61,485.8,485.56,485.63,803.0,485.61,485.8,485.56,485.63,803.0
2021-03-16 13:05:00,485.72,486.03,484.99,485.14,1323.0,485.72,486.03,484.99,485.14,1323.0
2021-03-16 13:10:00,485.55,485.55,484.57,485.0,5818.0,485.55,485.55,484.57,485.0,5818.0
2021-03-16 13:15:00,484.38,485.41,484.38,485.41,587.0,484.38,485.41,484.38,485.41,587.0
2021-03-16 13:20:00,485.26,485.26,485.26,485.26,100.0,485.26,485.26,485.26,485.26,100.0
2021-03-16 13:25:00,485.26,485.26,485.26,485.26,0.0,485.26,485.26,485.26,485.26,0.0
2021-03-16 13:30:00,484.99,485.0,484.35,484.35,1250.0,484.99,485.0,484.35,484.35,1250.0
2021-03-16 13:35:00,484.09,484.59,484.09,484.59,300.0,484.09,484.59,484.09,484.59,300.0
2021-03-16 13:40:00,483.92,484.65,483.72,484.65,700.0,483.92,484.65,483.72,484.65,700.0
2021-03-16 13:45:00,484.4,484.4,483.27,483.8,9234.0,484.4,484.4,483.27,483.8,9234.0
2021-03-16 13:50:00,484.19,484.33,483.24,483.25,1600.0,484.19,484.33,483.24,483.25,1600.0
2021-03-16 13:55:00,481.52,481.52,479.2,479.53,2603.0,481.52,481.52,479.2,479.53,2603.0
2021-03-16 14:00:00,478.05,479.64,478.05,479.38,1604.0,478.05,479.64,478.05,479.38,1604.0
2021-03-16 14:05:00,479.79,479.8,479.13,479.66,1807.0,479.79,479.8,479.13,479.66,1807.0
2021-03-16 14:10:00,480.2,481.31,480.19,481.31,600.0,480.2,481.31,480.19,481.31,600.0
2021-03-16 14:15:00,480.9,482.48,480.77,481.93,1300.0,480.9,482.48,480.77,481.93,1300.0
2021-03-16 14:20:00,481.06,481.28,480.93,481.22,700.0,481.06,481.28,480.93,481.22,700.0
2021-03-16 14:25:00,481.28,481.28,480.0,480.0,700.0,481.28,481.28,480.0,480.0,700.0
2021-03-16 14:30:00,479.25,479.98,479.0,479.0,1222.0,479.25,479.98,479.0,479.0,1222.0
2021-03-16 14:35:00,478.69,478.69,476.86,477.39,1300.0,478.69,478.69,476.86,477.39,1300.0
2021-03-16 14:40:00,476.85,477.85,476.8,477.4,600.0,476.85,477.85,476.8,477.4,600.0
2021-03-16 14:45:00,477.2,478.55,476.69,478.54,900.0,477.2,478.55,476.69,478.54,900.0
2021-03-16 14:50:00,478.0,479.67,478.0,479.62,700.0,478.0,479.67,478.0,479.62,700.0
2021-03-16 14:55:00,479.92,479.98,479.77,479.77,800.0,479.92,479.98,479.77,479.77,800.0
2021-03-16 15:00:00,479.85,479.85,478.68,479.18,1200.0,479.85,479.85,478.68,479.18,1200.0
2021-03-16 15:05:00,480.15,480.41,479.69,480.41,300.0,480.15,480.41,479.69,480.41,300.0
2021-03-16 15:10:00,480.16,480.98,479.74,479.74,2212.0,480.16,480.98,479.74,479.74,2212.0
2021-03-16 15:15:00,479.37,479.81,479.19,479.73,900.0,479.37,479.81,479.19,479.73,900.0
2021-03-16 15:20:00,479.84,481.58,479.84,481.58,500.0,479.84,481.58,479.84,481.58,500.0
2021-03-16 15:25:00,481.62,481.62,480.2,480.9,1635.0,481.62,481.62,480.2,480.9,1635.0
2021-03-16 15:30:00,480.75,483.39,480.74,483.37,1600.0,480.75,483.39,480.74,483.37,1600.0
2021-03-16 15:35:00,483.6,484.17,483.07,483.07,1600.0,483.6,484.17,483.07,483.07,1600.0
2021-03-16 15:40:00,483.31,483.52,483.11,483.52,800.0,483.31,483.52,483.11,483.52,800.0
2021-03-16 15:45:00,482.86,483.77,482.43,482.9,1855.0,482.86,483.77,482.43,482.9,1855.0
2021-03-16 15:50:00,482.33,482.93,481.46,481.65,5624.0,482.33,482.93,481.46,481.65,5624.0
2021-03-16 15:55:00,481.61,481.73,479.65,479.75,13844.0,481.61,481.73,479.65,479.75,13844.0
2021-03-17 09:30:00,480.35,480.35,475.05,475.16,2440.0,480.35,480.35,475.05,475.16,2440.0
2021-03-17 09:35:00,474.44,474.97,473.68,473.68,400.0,474.44,474.97,473.68,473.68,400.0
2021-03-17 09:40:00,475.52,475.52,475.28,475.28,207.0,475.52,475.52,475.28,475.28,207.0
2021-03-17 09:45:00,473.41,475.01,473.41,475.01,200.0,473.41,475.01,473.41,475.01,200.0
2021-03-17 09:50:00,474.53,474.53,474.53,474.53,100.0,474.53,474.53,474.53,474.53,100.0
2021-03-17 09:55:00,475.6,476.04,475.35,476.04,1310.0,475.6,476.04,475.35,476.04,1310.0
2021-03-17 10:00:00,477.15,477.75,476.46,477.32,700.0,477.15,477.75,476.46,477.32,700.0
2021-03-17 10:05:00,476.21,477.15,476.21,477.15,700.0,476.21,477.15,476.21,477.15,700.0
2021-03-17 10:10:00,475.85,475.85,475.01,475.83,400.0,475.85,475.85,475.01,475.83,400.0
2021-03-17 10:15:00,476.54,476.54,476.19,476.44,508.0,476.54,476.54,476.19,476.44,508.0
2021-03-17 10:20:00,476.11,476.43,475.81,476.08,1117.0,476.11,476.43,475.81,476.08,1117.0
2021-03-17 10:25:00,475.72,475.72,474.16,474.16,1055.0,475.72,475.72,474.16,474.16,1055.0
2021-03-17 10:30:00,473.92,474.68,473.82,474.34,1215.0,473.92,474.68,473.82,474.34,1215.0
2021-03-17 10:35:00,474.71,474.77,474.32,474.32,700.0,474.71,474.77,474.32,474.32,700.0
2021-03-17 10:40:00,474.06,474.07,474.06,474.06,100.0,474.06,474.07,474.06,474.06,100.0
2021-03-17 10:45:00,473.21,474.0,473.21,474.0,1000.0,473.21,474.0,473.21,474.0,1000.0
2021-03-17 10:50:00,474.12,474.31,474.08,474.31,423.0,474.12,474.31,474.08,474.31,423.0
2021-03-17 10:55:00,474.77,475.01,474.09,474.09,620.0,474.77,475.01,474.09,474.09,620.0
2021-03-17 11:00:00,473.99,473.99,472.87,472.88,475.0,473.99,473.99,472.87,472.88,475.0
2021-03-17 11:05:00,472.77,473.61,472.77,473.61,400.0,472.77,473.61,472.77,473.61,400.0
2021-03-17 11:10:00,474.53,474.53,474.14,474.14,304.0,474.53,474.53,474.14,474.14,304.0
2021-03-17 11:15:00,474.58,476.09,474.52,476.09,419.0,474.58,476.09,474.52,476.09,419.0
2021-03-17 11:20:00,476.14,476.24,475.73,475.73,700.0,476.14,476.24,475.73,475.73,700.0
2021-03-17 11:25:00,475.68,475.99,475.68,475.99,200.0,475.68,475.99,475.68,475.99,200.0
2021-03-17 11:30:00,475.9,475.91,474.82,474.82,500.0,475.9,475.91,474.82,474.82,500.0
2021-03-17 11:35:00,475.22,475.23,474.46,475.12,1100.0,475.22,475.23,474.46,475.12,1100.0
2021-03-17 11:40:00,473.76,473.9,473.55,473.55,300.0,473.76,473.9,473.55,473.55,300.0
2021-03-17 11:45:00,473.83,474.66,473.82,474.66,300.0,473.83,474.66,473.82,474.66,300.0
2021-03-17 11:50:00,475.03,475.25,475.01,475.01,300.0,475.03,475.25,475.01,475.01,300.0
2021-03-17 11:55:00,475.26,475.26,473.66,473.67,600.0,475.26,475.26,473.66,473.67,600.0
2021-03-17 12:00:00,473.67,473.67,473.67,473.67,0.0,473.67,473.67,473.67,473.67,0.0
2021-03-17 12:05:00,473.28,474.23,473.25,474.23,1008.0,473.28,474.23,473.25,474.23,1008.0
2021-03-17 12:10:00,474.23,474.23,474.23,474.23,0.0,474.23,474.23,474.23,474.23,0.0
2021-03-17 12:15:00,474.77,475.08,474.5,475.08,812.0,474.77,475.08,474.5,475.08,812.0
2021-03-17 12:20:00,475.01,475.47,474.64,474.64,500.0,475.01,475.47,474.64,474.64,500.0
2021-03-17 12:25:00,474.52,475.43,474.52,475.43,600.0,474.52,475.43,474.52,475.43,600.0
2021-03-17 12:30:00,475.08,475.08,475.07,475.08,100.0,475.08,475.08,475.07,475.08,100.0
2021-03-17 12:35:00,475.05,475.25,473.13,473.13,1602.0,475.05,475.25,473.13,473.13,1602.0
2021-03-17 12:40:00,474.13,474.87,473.74,474.87,500.0,474.13,474.87,473.74,474.87,500.0
2021-03-17 12:45:00,474.24,474.24,473.82,473.83,500.0,474.24,474.24,473.82,473.83,500.0
2021-03-17 12:50:00,474.54,474.59,474.06,474.59,530.0,474.54,474.59,474.06,474.59,530.0
2021-03-17 12:55:00,475.0,475.0,474.55,474.55,500.0,475.0,475.0,474.55,474.55,500.0
2021-03-17 13:00:00,474.03,474.03,474.03,474.03,100.0,474.03,474.03,474.03,474.03,100.0
2021-03-17 13:05:00,475.5,475.5,474.19,474.19,700.0,475.5,475.5,474.19,474.19,700.0
2021-03-17 13:10:00,474.08,474.08,474.08,474.08,100.0,474.08,474.08,474.08,474.08,100.0
2021-03-17 13:15:00,474.06,475.04,473.86,475.04,600.0,474.06,475.04,473.86,475.04,600.0
2021-03-17 13:20:00,475.44,475.8,475.44,475.53,300.0,475.44,475.8,475.44,475.53,300.0
2021-03-17 13:25:00,475.53,475.53,475.53,475.53,0.0,475.53,475.53,475.53,475.53,0.0
2021-03-17 13:30:00,475.53,475.53,475.53,475.53,0.0,475.53,475.53,475.53,475.53,0.0
2021-03-17 13:35:00,475.85,476.29,475.62,475.65,1182.0,475.85,476.29,475.62,475.65,1182.0
2021-03-17 13:40:00,475.26,475.26,475.02,475.18,400.0,475.26,475.26,475.02,475.18,400.0
2021-03-17 13:45:00,475.31,475.34,475.21,475.21,300.0,475.31,475.34,475.21,475.21,300.0
2021-03-17 13:50:00,475.21,475.21,475.21,475.21,0.0,475.21,475.21,475.21,475.21,0.0
2021-03-17 13:55:00,474.74,474.74,474.0,474.68,800.0,474.74,474.74,474.0,474.68,800.0
2021-03-17 14:00:00,474.69,479.88,474.69,477.86,1002.0,474.69,479.88,474.69,477.86,1002.0
2021-03-17 14:05:00,479.33,479.97,477.63,479.97,300.0,479.33,479.97,477.63,479.97,300.0
2021-03-17 14:10:00,479.59,482.31,479.59,482.31,901.0,479.59,482.31,479.59,482.31,901.0
2021-03-17 14:15:00,482.31,483.26,480.88,480.88,700.0,482.31,483.26,480.88,480.88,700.0
2021-03-17 14:20:00,479.95,479.95,479.95,479.95,100.0,479.95,479.95,479.95,479.95,100.0
2021-03-17 14:25:00,479.49,480.42,479.36,479.36,500.0,479.49,480.42,479.36,479.36,500.0
2021-03-17 14:30:00,478.96,480.13,478.96,479.49,1300.0,478.96,480.13,478.96,479.49,1300.0
2021-03-17 14:35:00,479.34,482.45,479.34,482.45,400.0,479.34,482.45,479.34,482.45,400.0
2021-03-17 14:40:00,482.7,483.7,482.7,483.7,800.0,482.7,483.7,482.7,483.7,800.0
2021-03-17 14:45:00,483.93,485.06,483.73,484.42,1300.0,483.93,485.06,483.73,484.42,1300.0
2021-03-17 14:50:00,484.37,485.17,484.36,484.91,600.0,484.37,485.17,484.36,484.91,600.0
2021-03-17 14:55:00,484.75,485.2,484.05,485.2,900.0,484.75,485.2,484.05,485.2,900.0
2021-03-17 15:00:00,485.35,485.79,484.98,485.51,1300.0,485.35,485.79,484.98,485.51,1300.0
2021-03-17 15:05:00,485.58,486.82,485.58,486.82,606.0,485.58,486.82,485.58,486.82,606.0
2021-03-17 15:10:00,486.57,486.57,485.81,485.81,500.0,486.57,486.57,485.81,485.81,500.0
2021-03-17 15:15:00,486.06,486.43,485.88,485.89,1253.0,486.06,486.43,485.88,485.89,1253.0
2021-03-17 15:20:00,485.87,486.09,485.02,485.67,1418.0,485.87,486.09,485.02,485.67,1418.0
2021-03-17 15:25:00,485.82,486.69,485.82,485.83,1570.0,485.82,486.69,485.82,485.83,1570.0
2021-03-17 15:30:00,486.42,486.5,485.74,486.36,1100.0,486.42,486.5,485.74,486.36,1100.0
2021-03-17 15:35:00,486.48,486.48,484.47,484.47,2015.0,486.48,486.48,484.47,484.47,2015.0
2021-03-17 15:40:00,483.9,485.16,483.51,484.65,1959.0,483.9,485.16,483.51,484.65,1959.0
2021-03-17 15:45:00,483.86,484.88,483.61,484.88,3500.0,483.86,484.88,483.61,484.88,3500.0
2021-03-17 15:50:00,484.47,485.79,482.63,483.24,6494.0,484.47,485.79,482.63,483.24,6494.0
2021-03-17 15:55:00,483.39,484.79,482.48,483.44,9983.0,483.39,484.79,482.48,483.44,9983.0
2021-03-18 09:30:00,473.78,473.78,470.26,471.56,3332.0,473.78,473.78,470.26,471.56,3332.0
2021-03-18 09:35:00,473.84,473.84,470.96,471.08,500.0,473.84,473.84,470.96,471.08,500.0
2021-03-18 09:40:00,470.93,470.96,466.07,466.07,1700.0,470.93,470.96,466.07,466.07,1700.0
2021-03-18 09:45:00,466.04,468.42,464.48,465.75,1900.0,466.04,468.42,464.48,465.75,1900.0
2021-03-18 09:50:00,467.96,469.51,467.84,469.51,900.0,467.96,469.51,467.84,469.51,900.0
2021-03-18 09:55:00,470.91,471.04,468.57,468.57,1000.0,470.91,471.04,468.57,468.57,1000.0
2021-03-18 10:00:00,468.41,468.41,465.72,465.98,1432.0,468.41,468.41,465.72,465.98,1432.0
2021-03-18 10:05:00,464.16,465.22,461.99,461.99,2012.0,464.16,465.22,461.99,461.99,2012.0
2021-03-18 10:10:00,461.13,462.13,461.13,462.08,400.0,461.13,462.13,461.13,462.08,400.0
2021-03-18 10:15:00,461.52,462.52,460.54,461.79,2480.0,461.52,462.52,460.54,461.79,2480.0
2021-03-18 10:20:00,461.45,461.45,459.93,460.27,1547.0,461.45,461.45,459.93,460.27,1547.0
2021-03-18 10:25:00,460.21,460.51,459.45,459.46,900.0,460.21,460.51,459.45,459.46,900.0
2021-03-18 10:30:00,459.01,460.24,458.57,460.24,1106.0,459.01,460.24,458.57,460.24,1106.0
2021-03-18 10:35:00,459.57,465.22,459.16,462.19,9514.0,459.57,465.22,459.16,462.19,9514.0
2021-03-18 10:40:00,462.71,463.25,462.02,462.02,1843.0,462.71,463.25,462.02,462.02,1843.0
2021-03-18 10:45:00,462.04,462.04,459.67,460.36,1500.0,462.04,462.04,459.67,460.36,1500.0
2021-03-18 10:50:00,460.39,460.99,460.39,460.99,500.0,460.39,460.99,460.39,460.99,500.0
2021-03-18 10:55:00,461.36,465.0,461.35,465.0,15929.0,461.36,465.0,461.35,465.0,15929.0
2021-03-18 11:00:00,465.2,465.25,465.17,465.17,420.0,465.2,465.25,465.17,465.17,420.0
2021-03-18 11:05:00,466.54,468.4,466.54,468.0,3829.0,466.54,468.4,466.54,468.0,3829.0
2021-03-18 11:10:00,467.7,468.66,467.69,468.66,400.0,467.7,468.66,467.69,468.66,400.0
2021-03-18 11:15:00,468.0,468.86,467.79,468.86,500.0,468.0,468.86,467.79,468.86,500.0
2021-03-18 11:20:00,469.35,469.91,467.93,467.97,700.0,469.35,469.91,467.93,467.97,700.0
2021-03-18 11:25:00,468.0,469.84,467.25,469.74,1200.0,468.0,469.84,467.25,469.74,1200.0
2021-03-18 11:30:00,469.35,469.58,469.35,469.58,200.0,469.35,469.58,469.35,469.58,200.0
2021-03-18 11:35:00,468.95,471.72,468.35,471.72,1645.0,468.95,471.72,468.35,471.72,1645.0
2021-03-18 11:40:00,471.92,471.94,471.61,471.92,1200.0,471.92,471.94,471.61,471.92,1200.0
2021-03-18 11:45:00,473.57,473.59,473.15,473.15,900.0,473.57,473.59,473.15,473.15,900.0
2021-03-18 11:50:00,471.9,473.22,471.85,472.19,700.0,471.9,473.22,471.85,472.19,700.0
2021-03-18 11:55:00,471.54,472.44,471.54,472.44,200.0,471.54,472.44,471.54,472.44,200.0
2021-03-18 12:00:00,472.43,472.43,472.26,472.26,200.0,472.43,472.43,472.26,472.26,200.0
2021-03-18 12:05:00,472.66,472.77,472.3,472.73,1300.0,472.66,472.77,472.3,472.73,1300.0
2021-03-18 12:10:00,473.6,474.34,473.59,474.34,1100.0,473.6,474.34,473.59,474.34,1100.0
2021-03-18 12:15:00,474.52,474.52,474.52,474.52,100.0,474.52,474.52,474.52,474.52,100.0
2021-03-18 12:20:00,474.81,475.74,474.81,475.32,3722.0,474.81,475.74,474.81,475.32,3722.0
2021-03-18 12:25:00,475.73,479.56,475.73,478.98,5649.0,475.73,479.56,475.73,478.98,5649.0
2021-03-18 12:30:00,478.0,478.0,475.46,475.83,6473.0,478.0,478.0,475.46,475.83,6473.0
2021-03-18 12:35:00,476.18,476.38,476.03,476.03,2000.0,476.18,476.38,476.03,476.03,2000.0
2021-03-18 12:40:00,475.78,475.98,475.27,475.27,1400.0,475.78,475.98,475.27,475.27,1400.0
2021-03-18 12:45:00,475.2,475.2,475.19,475.2,107.0,475.2,475.2,475.19,475.2,107.0
2021-03-18 12:50:00,475.22,475.22,473.5,473.74,522.0,475.22,475.22,473.5,473.74,522.0
2021-03-18 12:55:00,473.74,473.74,473.74,473.74,0.0,473.74,473.74,473.74,473.74,0.0
2021-03-18 13:00:00,473.55,473.55,473.55,473.55,100.0,473.55,473.55,473.55,473.55,100.0
2021-03-18 13:05:00,473.51,473.51,472.72,472.72,500.0,473.51,473.51,472.72,472.72,500.0
2021-03-18 13:10:00,473.99,474.42,473.55,473.77,1000.0,473.99,474.42,473.55,473.77,1000.0
2021-03-18 13:15:00,473.83,474.32,473.83,474.32,2500.0,473.83,474.32,473.83,474.32,2500.0
2021-03-18 13:20:00,473.92,474.24,473.45,474.11,800.0,473.92,474.24,473.45,474.11,800.0
2021-03-18 13:25:00,474.14,474.72,474.13,474.72,900.0,474.14,474.72,474.13,474.72,900.0
2021-03-18 13:30:00,473.99,474.45,473.99,474.45,200.0,473.99,474.45,473.99,474.45,200.0
2021-03-18 13:35:00,474.75,475.08,474.24,474.24,600.0,474.75,475.08,474.24,474.24,600.0
2021-03-18 13:40:00,474.56,474.56,474.48,474.48,200.0,474.56,474.56,474.48,474.48,200.0
2021-03-18 13:45:00,474.39,474.39,474.39,474.39,100.0,474.39,474.39,474.39,474.39,100.0
2021-03-18 13:50:00,474.76,475.63,474.67,475.63,300.0,474.76,475.63,474.67,475.63,300.0
2021-03-18 13:55:00,475.56,475.56,475.32,475.32,200.0,475.56,475.56,475.32,475.32,200.0
2021-03-18 14:00:00,475.87,475.92,474.14,474.15,700.0,475.87,475.92,474.14,474.15,700.0
2021-03-18 14:05:00,474.81,475.97,474.81,475.54,300.0,474.81,475.97,474.81,475.54,300.0
2021-03-18 14:10:00,474.13,474.57,474.13,474.57,428.0,474.13,474.57,474.13,474.57,428.0
2021-03-18 14:15:00,474.44,474.44,473.19,473.19,500.0,474.44,474.44,473.19,473.19,500.0
2021-03-18 14:20:00,473.28,474.33,473.27,474.33,400.0,473.28,474.33,473.27,474.33,400.0
2021-03-18 14:25:00,472.62,472.9,472.62,472.9,200.0,472.62,472.9,472.62,472.9,200.0
2021-03-18 14:30:00,472.47,472.47,472.47,472.47,200.0,472.47,472.47,472.47,472.47,200.0
2021-03-18 14:35:00,470.16,470.44,469.79,469.79,700.0,470.16,470.44,469.79,469.79,700.0
2021-03-18 14:40:00,469.38,469.39,467.92,467.92,600.0,469.38,469.39,467.92,467.92,600.0
2021-03-18 14:45:00,469.74,469.74,468.55,468.55,500.0,469.74,469.74,468.55,468.55,500.0
2021-03-18 14:50:00,468.85,469.18,468.04,468.78,1700.0,468.85,469.18,468.04,468.78,1700.0
2021-03-18 14:55:00,468.66,469.0,468.66,469.0,300.0,468.66,469.0,468.66,469.0,300.0
2021-03-18 15:00:00,469.35,469.74,468.65,468.65,500.0,469.35,469.74,468.65,468.65,500.0
2021-03-18 15:05:00,468.23,468.72,467.64,468.37,1103.0,468.23,468.72,467.64,468.37,1103.0
2021-03-18 15:10:00,469.53,469.57,469.4,469.56,900.0,469.53,469.57,469.4,469.56,900.0
2021-03-18 15:15:00,468.27,468.51,467.99,468.51,500.0,468.27,468.51,467.99,468.51,500.0
2021-03-18 15:20:00,468.82,469.38,468.48,468.48,559.0,468.82,469.38,468.48,468.48,559.0
2021-03-18 15:25:00,468.36,469.13,468.13,468.98,900.0,468.36,469.13,468.13,468.98,900.0
2021-03-18 15:30:00,468.9,469.79,467.8,467.8,1200.0,468.9,469.79,467.8,467.8,1200.0
2021-03-18 15:35:00,466.94,468.06,466.91,466.93,2664.0,466.94,468.06,466.91,466.93,2664.0
2021-03-18 15:40:00,467.4,467.46,464.65,464.79,2220.0,467.4,467.46,464.65,464.79,2220.0
2021-03-18 15:45:00,465.1,465.1,463.0,463.9,3240.0,465.1,465.1,463.0,463.9,3240.0
2021-03-18 15:50:00,462.73,464.21,460.6,460.6,14193.0,462.73,464.21,460.6,460.6,14193.0
2021-03-18 15:55:00,461.38,463.64,461.24,462.55,17474.0,461.38,463.64,461.24,462.55,17474.0
2021-03-19 09:30:00,463.03,463.03,463.03,463.03,16864.0,463.03,463.03,463.03,463.03,16864.0
2021-03-19 09:35:00,464.6,464.6,463.94,464.55,515.0,464.6,464.6,463.94,464.55,515.0
2021-03-19 09:40:00,464.55,464.55,464.55,464.55,0.0,464.55,464.55,464.55,464.55,0.0
2021-03-19 09:45:00,464.55,464.55,464.55,464.55,0.0,464.55,464.55,464.55,464.55,0.0
2021-03-19 09:50:00,463.23,463.23,463.23,463.23,100.0,463.23,463.23,463.23,463.23,100.0
2021-03-19 09:55:00,462.34,462.34,459.91,459.91,800.0,462.34,462.34,459.91,459.91,800.0
2021-03-19 10:00:00,459.4,459.4,458.42,458.89,1101.0,459.4,459.4,458.42,458.89,1101.0
2021-03-19 10:05:00,456.15,457.77,456.15,457.72,603.0,456.15,457.77,456.15,457.72,603.0
2021-03-19 10:10:00,457.45,458.45,456.94,458.39,1705.0,457.45,458.45,456.94,458.39,1705.0
2021-03-19 10:15:00,458.0,459.82,457.97,459.39,1100.0,458.0,459.82,457.97,459.39,1100.0
2021-03-19 10:20:00,459.33,461.95,459.32,461.65,950.0,459.33,461.95,459.32,461.65,950.0
2021-03-19 10:25:00,461.78,461.84,461.34,461.66,700.0,461.78,461.84,461.34,461.66,700.0
2021-03-19 10:30:00,461.75,462.37,460.59,460.59,600.0,461.75,462.37,460.59,460.59,600.0
2021-03-19 10:35:00,460.51,461.01,460.5,460.89,500.0,460.51,461.01,460.5,460.89,500.0
2021-03-19 10:40:00,462.66,463.39,462.31,463.39,1100.0,462.66,463.39,462.31,463.39,1100.0
2021-03-19 10:45:00,464.05,464.05,462.42,462.42,801.0,464.05,464.05,462.42,462.42,801.0
2021-03-19 10:50:00,463.11,464.63,463.11,464.37,1581.0,463.11,464.63,463.11,464.37,1581.0
2021-03-19 10:55:00,464.34,464.87,463.89,464.81,1776.0,464.34,464.87,463.89,464.81,1776.0
2021-03-19 11:00:00,465.11,466.18,465.11,465.88,400.0,465.11,466.18,465.11,465.88,400.0
2021-03-19 11:05:00,465.8,465.81,464.02,464.02,1007.0,465.8,465.81,464.02,464.02,1007.0
2021-03-19 11:10:00,464.47,464.47,464.47,464.47,100.0,464.47,464.47,464.47,464.47,100.0
2021-03-19 11:15:00,465.5,465.51,464.24,464.24,600.0,465.5,465.51,464.24,464.24,600.0
2021-03-19 11:20:00,465.32,465.4,463.69,463.7,806.0,465.32,465.4,463.69,463.7,806.0
2021-03-19 11:25:00,461.89,463.06,461.89,463.06,400.0,461.89,463.06,461.89,463.06,400.0
2021-03-19 11:30:00,462.47,462.64,461.74,462.29,500.0,462.47,462.64,461.74,462.29,500.0
2021-03-19 11:35:00,462.03,462.96,461.94,462.96,1000.0,462.03,462.96,461.94,462.96,1000.0
2021-03-19 11:40:00,463.3,463.61,462.88,463.0,800.0,463.3,463.61,462.88,463.0,800.0
2021-03-19 11:45:00,463.02,467.18,463.01,466.18,5667.0,463.02,467.18,463.01,466.18,5667.0
2021-03-19 11:50:00,466.77,467.69,465.28,467.39,9462.0,466.77,467.69,465.28,467.39,9462.0
2021-03-19 11:55:00,467.58,467.58,466.04,466.04,5700.0,467.58,467.58,466.04,466.04,5700.0
2021-03-19 12:00:00,466.76,466.76,466.76,466.76,197.0,466.76,466.76,466.76,466.76,197.0
2021-03-19 12:05:00,465.24,465.24,465.2,465.2,360.0,465.24,465.24,465.2,465.2,360.0
2021-03-19 12:10:00,464.38,464.38,463.36,464.29,1203.0,464.38,464.38,463.36,464.29,1203.0
2021-03-19 12:15:00,463.43,463.95,463.38,463.95,707.0,463.43,463.95,463.38,463.95,707.0
2021-03-19 12:20:00,464.64,464.7,464.5,464.5,1319.0,464.64,464.7,464.5,464.5,1319.0
2021-03-19 12:25:00,464.42,464.42,462.96,462.96,500.0,464.42,464.42,462.96,462.96,500.0
2021-03-19 12:30:00,463.3,464.45,463.29,463.9,975.0,463.3,464.45,463.29,463.9,975.0
2021-03-19 12:35:00,463.32,467.53,463.13,466.17,7529.0,463.32,467.53,463.13,466.17,7529.0
2021-03-19 12:40:00,467.0,467.85,466.8,467.3,2096.0,467.0,467.85,466.8,467.3,2096.0
2021-03-19 12:45:00,467.7,467.92,467.4,467.56,400.0,467.7,467.92,467.4,467.56,400.0
2021-03-19 12:50:00,467.48,467.59,467.01,467.01,500.0,467.48,467.59,467.01,467.01,500.0
2021-03-19 12:55:00,467.28,467.36,465.23,466.65,2900.0,467.28,467.36,465.23,466.65,2900.0
2021-03-19 13:00:00,466.41,466.42,465.41,465.42,901.0,466.41,466.42,465.41,465.42,901.0
2021-03-19 13:05:00,465.66,466.11,465.58,465.59,307.0,465.66,466.11,465.58,465.59,307.0
2021-03-19 13:10:00,465.9,466.41,465.89,466.3,400.0,465.9,466.41,465.89,466.3,400.0
2021-03-19 13:15:00,466.47,466.67,465.82,465.82,700.0,466.47,466.67,465.82,465.82,700.0
2021-03-19 13:20:00,466.22,466.65,465.98,466.35,800.0,466.22,466.65,465.98,466.35,800.0
2021-03-19 13:25:00,466.18,466.55,466.17,466.55,524.0,466.18,466.55,466.17,466.55,524.0
2021-03-19 13:30:00,466.7,466.7,466.21,466.25,2100.0,466.7,466.7,466.21,466.25,2100.0
2021-03-19 13:35:00,466.86,466.94,466.32,466.55,1600.0,466.86,466.94,466.32,466.55,1600.0
2021-03-19 13:40:00,466.29,466.6,466.28,466.49,1300.0,466.29,466.6,466.28,466.49,1300.0
2021-03-19 13:45:00,466.63,466.63,466.47,466.62,507.0,466.63,466.63,466.47,466.62,507.0
2021-03-19 13:50:00,467.04,467.15,466.91,466.95,500.0,467.04,467.15,466.91,466.95,500.0
2021-03-19 13:55:00,467.12,467.17,465.57,465.9,1300.0,467.12,467.17,465.57,465.9,1300.0
2021-03-19 14:00:00,466.14,466.23,465.63,466.06,2700.0,466.14,466.23,465.63,466.06,2700.0
2021-03-19 14:05:00,466.52,466.52,465.4,465.4,2500.0,466.52,466.52,465.4,465.4,2500.0
2021-03-19 14:10:00,465.31,466.98,465.31,466.87,2264.0,465.31,466.98,465.31,466.87,2264.0
2021-03-19 14:15:00,466.72,467.13,465.71,465.78,6200.0,466.72,467.13,465.71,465.78,6200.0
2021-03-19 14:20:00,465.45,465.49,465.14,465.14,500.0,465.45,465.49,465.14,465.14,500.0
2021-03-19 14:25:00,465.83,466.24,465.83,466.24,800.0,465.83,466.24,465.83,466.24,800.0
2021-03-19 14:30:00,466.67,467.32,466.14,467.31,2310.0,466.67,467.32,466.14,467.31,2310.0
2021-03-19 14:35:00,466.99,467.58,466.98,467.57,1700.0,466.99,467.58,466.98,467.57,1700.0
2021-03-19 14:40:00,467.25,468.58,467.25,468.44,1502.0,467.25,468.58,467.25,468.44,1502.0
2021-03-19 14:45:00,468.62,468.7,467.67,468.31,2419.0,468.62,468.7,467.67,468.31,2419.0
2021-03-19 14:50:00,468.12,468.12,466.75,466.75,1403.0,468.12,468.12,466.75,466.75,1403.0
2021-03-19 14:55:00,467.23,467.4,466.76,467.3,1800.0,467.23,467.4,466.76,467.3,1800.0
2021-03-19 15:00:00,466.33,466.33,465.2,465.2,500.0,466.33,466.33,465.2,465.2,500.0
2021-03-19 15:05:00,465.2,465.76,465.12,465.15,2100.0,465.2,465.76,465.12,465.15,2100.0
2021-03-19 15:10:00,465.45,465.49,464.58,464.95,2100.0,465.45,465.49,464.58,464.95,2100.0
2021-03-19 15:15:00,464.43,464.51,463.52,463.52,700.0,464.43,464.51,463.52,463.52,700.0
2021-03-19 15:20:00,463.76,464.31,463.22,463.23,547.0,463.76,464.31,463.22,463.23,547.0
2021-03-19 15:25:00,463.33,463.49,462.11,462.11,1600.0,463.33,463.49,462.11,462.11,1600.0
2021-03-19 15:30:00,462.11,462.57,461.93,462.57,3030.0,462.11,462.57,461.93,462.57,3030.0
2021-03-19 15:35:00,462.79,463.21,462.77,462.93,2300.0,462.79,463.21,462.77,462.93,2300.0
2021-03-19 15:40:00,463.14,463.53,462.34,463.05,5768.0,463.14,463.53,462.34,463.05,5768.0
2021-03-19 15:45:00,463.0,463.01,460.0,461.93,7215.0,463.0,463.01,460.0,461.93,7215.0
2021-03-19 15:50:00,461.47,462.29,459.69,460.48,13887.0,461.47,462.29,459.69,460.48,13887.0
2021-03-19 15:55:00,460.23,460.84,458.48,458.75,18820.0,460.23,460.84,458.48,458.75,18820.0
2021-03-22 09:30:00,460.62,462.68,459.66,462.68,1745.0,460.62,462.68,459.66,462.68,1745.0
2021-03-22 09:35:00,466.49,467.06,466.07,466.85,690.0,466.49,467.06,466.07,466.85,690.0
2021-03-22 09:40:00,468.04,468.04,468.03,468.04,100.0,468.04,468.04,468.03,468.04,100.0
2021-03-22 09:45:00,469.04,469.04,467.3,467.3,300.0,469.04,469.04,467.3,467.3,300.0
2021-03-22 09:50:00,467.57,468.88,466.4,468.45,800.0,467.57,468.88,466.4,468.45,800.0
2021-03-22 09:55:00,469.12,469.47,467.89,467.99,1100.0,469.12,469.47,467.89,467.99,1100.0
2021-03-22 10:00:00,468.65,468.65,465.0,465.0,700.0,468.65,468.65,465.0,465.0,700.0
2021-03-22 10:05:00,465.62,466.23,465.32,465.32,600.0,465.62,466.23,465.32,465.32,600.0
2021-03-22 10:10:00,465.91,466.45,465.9,466.26,600.0,465.91,466.45,465.9,466.26,600.0
2021-03-22 10:15:00,467.15,467.87,467.15,467.87,300.0,467.15,467.87,467.15,467.87,300.0
2021-03-22 10:20:00,466.81,468.46,466.81,467.98,1500.0,466.81,468.46,466.81,467.98,1500.0
2021-03-22 10:25:00,467.98,467.98,467.98,467.98,0.0,467.98,467.98,467.98,467.98,0.0
2021-03-22 10:30:00,468.55,468.79,468.1,468.12,900.0,468.55,468.79,468.1,468.12,900.0
2021-03-22 10:35:00,468.21,468.21,468.13,468.13,300.0,468.21,468.21,468.13,468.13,300.0
2021-03-22 10:40:00,468.39,468.83,468.34,468.83,540.0,468.39,468.83,468.34,468.83,540.0
2021-03-22 10:45:00,469.46,470.85,469.03,470.85,500.0,469.46,470.85,469.03,470.85,500.0
2021-03-22 10:50:00,470.41,470.41,469.55,469.56,300.0,470.41,470.41,469.55,469.56,300.0
2021-03-22 10:55:00,469.6,469.6,469.59,469.59,732.0,469.6,469.6,469.59,469.59,732.0
2021-03-22 11:00:00,469.39,469.66,469.29,469.29,1394.0,469.39,469.66,469.29,469.29,1394.0
2021-03-22 11:05:00,469.09,469.52,469.09,469.52,800.0,469.09,469.52,469.09,469.52,800.0
2021-03-22 11:10:00,469.93,469.93,469.93,469.93,600.0,469.93,469.93,469.93,469.93,600.0
2021-03-22 11:15:00,470.14,471.07,469.82,470.67,1273.0,470.14,471.07,469.82,470.67,1273.0
2021-03-22 11:20:00,471.23,472.83,471.11,472.83,1800.0,471.23,472.83,471.11,472.83,1800.0
2021-03-22 11:25:00,472.64,472.64,472.64,472.64,100.0,472.64,472.64,472.64,472.64,100.0
2021-03-22 11:30:00,473.49,473.49,472.81,472.81,804.0,473.49,473.49,472.81,472.81,804.0
2021-03-22 11:35:00,472.51,472.87,472.21,472.85,801.0,472.51,472.87,472.21,472.85,801.0
2021-03-22 11:40:00,472.52,472.52,472.08,472.08,200.0,472.52,472.52,472.08,472.08,200.0
2021-03-22 11:45:00,471.59,472.04,471.4,471.85,901.0,471.59,472.04,471.4,471.85,901.0
2021-03-22 11:50:00,472.55,473.05,472.39,472.45,600.0,472.55,473.05,472.39,472.45,600.0
2021-03-22 11:55:00,472.64,472.64,472.63,472.64,100.0,472.64,472.64,472.63,472.64,100.0
2021-03-22 12:00:00,472.81,472.81,471.7,472.18,500.0,472.81,472.81,471.7,472.18,500.0
2021-03-22 12:05:00,472.38,472.38,472.2,472.2,200.0,472.38,472.38,472.2,472.2,200.0
2021-03-22 12:10:00,472.02,472.17,471.75,472.17,600.0,472.02,472.17,471.75,472.17,600.0
2021-03-22 12:15:00,472.19,472.23,471.64,471.64,400.0,472.19,472.23,471.64,471.64,400.0
2021-03-22 12:20:00,471.38,472.17,471.37,472.07,1115.0,471.38,472.17,471.37,472.07,1115.0
2021-03-22 12:25:00,472.0,472.0,471.82,471.82,200.0,472.0,472.0,471.82,471.82,200.0
2021-03-22 12:30:00,471.92,472.4,471.81,472.1,1152.0,471.92,472.4,471.81,472.1,1152.0
2021-03-22 12:35:00,471.81,471.81,471.8,471.81,100.0,471.81,471.81,471.8,471.81,100.0
2021-03-22 12:40:00,471.79,471.79,471.79,471.79,100.0,471.79,471.79,471.79,471.79,100.0
2021-03-22 12:45:00,472.53,472.85,472.14,472.84,728.0,472.53,472.85,472.14,472.84,728.0
2021-03-22 12:50:00,472.84,472.84,472.84,472.84,0.0,472.84,472.84,472.84,472.84,0.0
2021-03-22 12:55:00,472.65,472.65,472.05,472.3,1000.0,472.65,472.65,472.05,472.3,1000.0
2021-03-22 13:00:00,472.03,472.03,471.78,471.78,200.0,472.03,472.03,471.78,471.78,200.0
2021-03-22 13:05:00,471.53,471.53,470.92,471.42,300.0,471.53,471.53,470.92,471.42,300.0
2021-03-22 13:10:00,471.37,471.46,470.95,470.95,700.0,471.37,471.46,470.95,470.95,700.0
2021-03-22 13:15:00,470.92,470.92,469.95,470.01,800.0,470.92,470.92,469.95,470.01,800.0
2021-03-22 13:20:00,470.43,470.43,470.43,470.43,300.0,470.43,470.43,470.43,470.43,300.0
2021-03-22 13:25:00,470.32,470.32,469.74,470.2,1000.0,470.32,470.32,469.74,470.2,1000.0
2021-03-22 13:30:00,470.46,470.7,470.22,470.7,500.0,470.46,470.7,470.22,470.7,500.0
2021-03-22 13:35:00,470.78,471.06,470.78,470.8,808.0,470.78,471.06,470.78,470.8,808.0
2021-03-22 13:40:00,470.71,471.21,470.59,471.21,600.0,470.71,471.21,470.59,471.21,600.0
2021-03-22 13:45:00,471.1,471.61,471.1,471.53,401.0,471.1,471.61,471.1,471.53,401.0
2021-03-22 13:50:00,471.85,472.05,471.84,471.85,687.0,471.85,472.05,471.84,471.85,687.0
2021-03-22 13:55:00,471.96,472.15,471.72,471.74,1100.0,471.96,472.15,471.72,471.74,1100.0
2021-03-22 14:00:00,471.76,471.76,471.76,471.76,100.0,471.76,471.76,471.76,471.76,100.0
2021-03-22 14:05:00,471.68,471.68,470.98,470.98,500.0,471.68,471.68,470.98,470.98,500.0
2021-03-22 14:10:00,471.17,471.35,471.12,471.13,600.0,471.17,471.35,471.12,471.13,600.0
2021-03-22 14:15:00,470.83,471.1,470.63,471.06,400.0,470.83,471.1,470.63,471.06,400.0
2021-03-22 14:20:00,471.33,471.33,470.75,470.75,400.0,471.33,471.33,470.75,470.75,400.0
2021-03-22 14:25:00,470.84,471.16,470.84,471.16,400.0,470.84,471.16,470.84,471.16,400.0
2021-03-22 14:30:00,471.97,472.14,471.89,471.89,600.0,471.97,472.14,471.89,471.89,600.0
2021-03-22 14:35:00,471.92,471.92,471.92,471.92,100.0,471.92,471.92,471.92,471.92,100.0
2021-03-22 14:40:00,471.8,472.17,471.62,471.95,1200.0,471.8,472.17,471.62,471.95,1200.0
2021-03-22 14:45:00,472.08,472.63,472.08,472.63,600.0,472.08,472.63,472.08,472.63,600.0
2021-03-22 14:50:00,472.28,472.43,471.9,472.43,600.0,472.28,472.43,471.9,472.43,600.0
2021-03-22 14:55:00,472.24,472.65,472.24,472.48,900.0,472.24,472.65,472.24,472.48,900.0
2021-03-22 15:00:00,472.9,472.9,472.58,472.68,1100.0,472.9,472.9,472.58,472.68,1100.0
2021-03-22 15:05:00,472.73,472.92,472.14,472.92,1200.0,472.73,472.92,472.14,472.92,1200.0
2021-03-22 15:10:00,472.92,472.92,472.54,472.54,1100.0,472.92,472.92,472.54,472.54,1100.0
2021-03-22 15:15:00,472.25,472.25,471.15,471.15,1100.0,472.25,472.25,471.15,471.15,1100.0
2021-03-22 15:20:00,471.16,471.16,470.41,470.41,1500.0,471.16,471.16,470.41,470.41,1500.0
2021-03-22 15:25:00,470.48,470.61,469.58,469.91,1007.0,470.48,470.61,469.58,469.91,1007.0
2021-03-22 15:30:00,469.73,470.12,469.73,469.96,704.0,469.73,470.12,469.73,469.96,704.0
2021-03-22 15:35:00,469.75,469.83,469.03,469.2,900.0,469.75,469.83,469.03,469.2,900.0
2021-03-22 15:40:00,469.64,470.31,469.64,470.31,2100.0,469.64,470.31,469.64,470.31,2100.0
2021-03-22 15:45:00,470.58,471.79,470.34,471.38,2100.0,470.58,471.79,470.34,471.38,2100.0
2021-03-22 15:50:00,471.75,472.82,471.21,472.14,4227.0,471.75,472.82,471.21,472.14,4227.0
2021-03-22 15:55:00,472.3,472.71,470.97,470.97,9415.0,472.3,472.71,470.97,470.97,9415.0
2021-03-23 09:30:00,468.63,474.51,468.59,474.5,2318.0,468.63,474.51,468.59,474.5,2318.0
2021-03-23 09:35:00,472.59,474.19,472.59,472.79,500.0,472.59,474.19,472.59,472.79,500.0
2021-03-23 09:40:00,472.79,472.79,472.79,472.79,0.0,472.79,472.79,472.79,472.79,0.0
2021-03-23 09:45:00,474.25,474.25,471.37,471.37,1000.0,474.25,474.25,471.37,471.37,1000.0
2021-03-23 09:50:00,474.92,474.92,474.92,474.92,300.0,474.92,474.92,474.92,474.92,300.0
2021-03-23 09:55:00,474.08,474.08,474.08,474.08,100.0,474.08,474.08,474.08,474.08,100.0
2021-03-23 10:00:00,472.34,474.79,472.3,474.26,600.0,472.34,474.79,472.3,474.26,600.0
2021-03-23 10:05:00,473.22,475.14,472.81,475.14,1848.0,473.22,475.14,472.81,475.14,1848.0
2021-03-23 10:10:00,475.6,476.11,474.71,475.41,1100.0,475.6,476.11,474.71,475.41,1100.0
2021-03-23 10:15:00,476.5,476.8,474.93,476.49,900.0,476.5,476.8,474.93,476.49,900.0
2021-03-23 10:20:00,475.9,476.43,474.67,475.88,4800.0,475.9,476.43,474.67,475.88,4800.0
2021-03-23 10:25:00,475.94,476.31,475.91,476.3,500.0,475.94,476.31,475.91,476.3,500.0
2021-03-23 10:30:00,477.15,477.15,475.39,475.39,1100.0,477.15,477.15,475.39,475.39,1100.0
2021-03-23 10:35:00,475.58,475.58,474.3,474.31,800.0,475.58,475.58,474.3,474.31,800.0
2021-03-23 10:40:00,474.46,474.99,473.89,474.99,1234.0,474.46,474.99,473.89,474.99,1234.0
2021-03-23 10:45:00,474.76,474.76,474.76,474.76,203.0,474.76,474.76,474.76,474.76,203.0
2021-03-23 10:50:00,474.56,474.8,474.56,474.8,500.0,474.56,474.8,474.56,474.8,500.0
2021-03-23 10:55:00,474.36,475.34,474.35,475.34,871.0,474.36,475.34,474.35,475.34,871.0
2021-03-23 11:00:00,474.86,474.86,474.86,474.86,100.0,474.86,474.86,474.86,474.86,100.0
2021-03-23 11:05:00,474.37,474.91,474.37,474.91,581.0,474.37,474.91,474.37,474.91,581.0
2021-03-23 11:10:00,476.13,476.13,476.13,476.13,100.0,476.13,476.13,476.13,476.13,100.0
2021-03-23 11:15:00,475.71,476.16,475.38,476.16,500.0,475.71,476.16,475.38,476.16,500.0
2021-03-23 11:20:00,476.03,476.04,476.03,476.03,200.0,476.03,476.04,476.03,476.03,200.0
2021-03-23 11:25:00,476.01,476.01,475.29,475.42,600.0,476.01,476.01,475.29,475.42,600.0
2021-03-23 11:30:00,475.7,476.36,475.7,476.36,1200.0,475.7,476.36,475.7,476.36,1200.0
2021-03-23 11:35:00,476.54,476.54,476.39,476.54,300.0,476.54,476.54,476.39,476.54,300.0
2021-03-23 11:40:00,475.85,475.85,474.96,475.72,700.0,475.85,475.85,474.96,475.72,700.0
2021-03-23 11:45:00,475.72,475.72,475.72,475.72,0.0,475.72,475.72,475.72,475.72,0.0
2021-03-23 11:50:00,474.86,474.99,474.85,474.99,300.0,474.86,474.99,474.85,474.99,300.0
2021-03-23 11:55:00,475.1,475.1,474.45,474.45,461.0,475.1,475.1,474.45,474.45,461.0
2021-03-23 12:00:00,474.51,475.0,474.42,475.0,1416.0,474.51,475.0,474.42,475.0,1416.0
2021-03-23 12:05:00,473.78,473.78,473.54,473.54,300.0,473.78,473.78,473.54,473.54,300.0
2021-03-23 12:10:00,473.34,473.34,473.33,473.34,200.0,473.34,473.34,473.33,473.34,200.0
2021-03-23 12:15:00,473.26,473.97,473.26,473.97,1194.0,473.26,473.97,473.26,473.97,1194.0
2021-03-23 12:20:00,474.16,474.29,474.16,474.29,300.0,474.16,474.29,474.16,474.29,300.0
2021-03-23 12:25:00,474.53,474.72,474.53,474.6,400.0,474.53,474.72,474.53,474.6,400.0
2021-03-23 12:30:00,474.91,475.03,474.16,474.16,800.0,474.91,475.03,474.16,474.16,800.0
2021-03-23 12:35:00,474.45,474.94,474.44,474.94,600.0,474.45,474.94,474.44,474.94,600.0
2021-03-23 12:40:00,475.06,475.06,474.23,474.45,1000.0,475.06,475.06,474.23,474.45,1000.0
2021-03-23 12:45:00,475.0,475.25,474.74,474.74,958.0,475.0,475.25,474.74,474.74,958.0
2021-03-23 12:50:00,474.36,474.36,474.16,474.17,200.0,474.36,474.36,474.16,474.17,200.0
2021-03-23 12:55:00,475.0,475.3,474.77,474.77,724.0,475.0,475.3,474.77,474.77,724.0
2021-03-23 13:00:00,474.56,475.28,474.55,474.93,2300.0,474.56,475.28,474.55,474.93,2300.0
2021-03-23 13:05:00,475.03,475.05,474.67,474.67,600.0,475.03,475.05,474.67,474.67,600.0
2021-03-23 13:10:00,475.09,476.6,475.09,476.6,412.0,475.09,476.6,475.09,476.6,412.0
2021-03-23 13:15:00,476.79,476.79,476.79,476.79,100.0,476.79,476.79,476.79,476.79,100.0
2021-03-23 13:20:00,476.8,477.0,476.8,477.0,300.0,476.8,477.0,476.8,477.0,300.0
2021-03-23 13:25:00,476.71,476.71,476.71,476.71,100.0,476.71,476.71,476.71,476.71,100.0
2021-03-23 13:30:00,475.62,475.62,475.62,475.62,100.0,475.62,475.62,475.62,475.62,100.0
2021-03-23 13:35:00,475.84,475.84,475.79,475.8,300.0,475.84,475.84,475.79,475.8,300.0
2021-03-23 13:40:00,474.88,474.88,474.47,474.59,800.0,474.88,474.88,474.47,474.59,800.0
2021-03-23 13:45:00,474.61,475.49,474.61,475.49,739.0,474.61,475.49,474.61,475.49,739.0
2021-03-23 13:50:00,475.19,475.42,475.19,475.42,300.0,475.19,475.42,475.19,475.42,300.0
2021-03-23 13:55:00,474.74,475.35,474.74,475.35,200.0,474.74,475.35,474.74,475.35,200.0
2021-03-23 14:00:00,475.42,475.42,475.42,475.42,100.0,475.42,475.42,475.42,475.42,100.0
2021-03-23 14:05:00,476.08,476.38,476.07,476.38,200.0,476.08,476.38,476.07,476.38,200.0
2021-03-23 14:10:00,476.56,476.65,476.5,476.65,580.0,476.56,476.65,476.5,476.65,580.0
2021-03-23 14:15:00,476.41,476.66,476.2,476.66,300.0,476.41,476.66,476.2,476.66,300.0
2021-03-23 14:20:00,476.66,476.66,476.66,476.66,0.0,476.66,476.66,476.66,476.66,0.0
2021-03-23 14:25:00,477.0,478.18,477.0,478.18,600.0,477.0,478.18,477.0,478.18,600.0
2021-03-23 14:30:00,478.57,478.82,477.27,477.4,700.0,478.57,478.82,477.27,477.4,700.0
2021-03-23 14:35:00,477.62,477.62,477.09,477.3,900.0,477.62,477.62,477.09,477.3,900.0
2021-03-23 14:40:00,476.79,477.25,476.79,476.89,400.0,476.79,477.25,476.79,476.89,400.0
2021-03-23 14:45:00,477.05,477.49,476.88,477.22,500.0,477.05,477.49,476.88,477.22,500.0
2021-03-23 14:50:00,477.32,477.32,475.87,476.0,1000.0,477.32,477.32,475.87,476.0,1000.0
2021-03-23 14:55:00,476.39,476.45,474.59,474.59,1500.0,476.39,476.45,474.59,474.59,1500.0
2021-03-23 15:00:00,474.68,474.78,473.75,474.47,980.0,474.68,474.78,473.75,474.47,980.0
2021-03-23 15:05:00,475.38,475.41,474.78,474.78,600.0,475.38,475.41,474.78,474.78,600.0
2021-03-23 15:10:00,475.0,475.0,474.34,474.37,800.0,475.0,475.0,474.34,474.37,800.0
2021-03-23 15:15:00,473.87,473.92,472.89,472.89,600.0,473.87,473.92,472.89,472.89,600.0
2021-03-23 15:20:00,472.82,472.82,470.79,471.43,900.0,472.82,472.82,470.79,471.43,900.0
2021-03-23 15:25:00,471.28,472.49,471.27,472.49,600.0,471.28,472.49,471.27,472.49,600.0
2021-03-23 15:30:00,472.92,472.96,471.77,471.77,1021.0,472.92,472.96,471.77,471.77,1021.0
2021-03-23 15:35:00,471.15,471.85,470.16,470.16,1900.0,471.15,471.85,470.16,470.16,1900.0
2021-03-23 15:40:00,470.41,471.47,470.4,470.4,1800.0,470.41,471.47,470.4,470.4,1800.0
2021-03-23 15:45:00,470.44,471.69,469.64,470.09,2400.0,470.44,471.69,469.64,470.09,2400.0
2021-03-23 15:50:00,469.17,470.75,468.22,470.6,6001.0,469.17,470.75,468.22,470.6,6001.0
2021-03-23 15:55:00,470.25,471.92,469.82,470.56,14274.0,470.25,471.92,469.82,470.56,14274.0
2021-03-24 09:30:00,474.03,474.03,474.03,474.03,788.0,474.03,474.03,474.03,474.03,788.0
2021-03-24 09:35:00,474.03,474.03,474.03,474.03,0.0,474.03,474.03,474.03,474.03,0.0
2021-03-24 09:40:00,474.03,474.03,474.03,474.03,0.0,474.03,474.03,474.03,474.03,0.0
2021-03-24 09:45:00,474.03,474.03,474.03,474.03,0.0,474.03,474.03,474.03,474.03,0.0
2021-03-24 09:50:00,472.79,472.79,470.81,471.96,1100.0,472.79,472.79,470.81,471.96,1100.0
2021-03-24 09:55:00,472.43,472.43,471.44,472.43,600.0,472.43,472.43,471.44,472.43,600.0
2021-03-24 10:00:00,471.91,473.24,471.9,473.24,700.0,471.91,473.24,471.9,473.24,700.0
2021-03-24 10:05:00,473.24,473.24,473.24,473.24,0.0,473.24,473.24,473.24,473.24,0.0
2021-03-24 10:10:00,471.71,471.75,471.58,471.75,400.0,471.71,471.75,471.58,471.75,400.0
2021-03-24 10:15:00,471.08,472.11,470.81,471.12,2100.0,471.08,472.11,470.81,471.12,2100.0
2021-03-24 10:20:00,471.34,472.38,471.33,472.38,200.0,471.34,472.38,471.33,472.38,200.0
2021-03-24 10:25:00,472.38,472.81,472.38,472.81,317.0,472.38,472.81,472.38,472.81,317.0
2021-03-24 10:30:00,472.68,474.86,472.64,474.48,1000.0,472.68,474.86,472.64,474.48,1000.0
2021-03-24 10:35:00,474.91,474.91,474.91,474.91,100.0,474.91,474.91,474.91,474.91,100.0
2021-03-24 10:40:00,475.7,475.7,474.96,475.2,800.0,475.7,475.7,474.96,475.2,800.0
2021-03-24 10:45:00,475.17,476.82,475.16,476.82,700.0,475.17,476.82,475.16,476.82,700.0
2021-03-24 10:50:00,477.5,477.5,477.5,477.5,400.0,477.5,477.5,477.5,477.5,400.0
2021-03-24 10:55:00,477.88,478.04,477.53,477.98,714.0,477.88,478.04,477.53,477.98,714.0
2021-03-24 11:00:00,478.13,479.38,478.13,479.38,1100.0,478.13,479.38,478.13,479.38,1100.0
2021-03-24 11:05:00,479.64,480.29,479.45,479.64,900.0,479.64,480.29,479.45,479.64,900.0
2021-03-24 11:10:00,480.41,480.41,479.53,479.53,500.0,480.41,480.41,479.53,479.53,500.0
2021-03-24 11:15:00,480.85,481.92,480.84,481.91,2586.0,480.85,481.92,480.84,481.91,2586.0
2021-03-24 11:20:00,481.0,481.0,481.0,481.0,100.0,481.0,481.0,481.0,481.0,100.0
2021-03-24 11:25:00,481.99,482.23,481.99,482.23,600.0,481.99,482.23,481.99,482.23,600.0
2021-03-24 11:30:00,481.62,481.68,480.59,480.66,1588.0,481.62,481.68,480.59,480.66,1588.0
2021-03-24 11:35:00,481.14,481.14,480.21,480.21,750.0,481.14,481.14,480.21,480.21,750.0
2021-03-24 11:40:00,479.6,479.6,479.6,479.6,100.0,479.6,479.6,479.6,479.6,100.0
2021-03-24 11:45:00,479.86,479.86,478.97,479.05,903.0,479.86,479.86,478.97,479.05,903.0
2021-03-24 11:50:00,478.75,478.75,478.16,478.53,700.0,478.75,478.75,478.16,478.53,700.0
2021-03-24 11:55:00,477.9,478.96,477.4,478.74,700.0,477.9,478.96,477.4,478.74,700.0
2021-03-24 12:00:00,478.37,478.77,478.37,478.77,400.0,478.37,478.77,478.37,478.77,400.0
2021-03-24 12:05:00,478.77,479.74,478.77,479.62,707.0,478.77,479.74,478.77,479.62,707.0
2021-03-24 12:10:00,479.15,479.64,479.15,479.64,300.0,479.15,479.64,479.15,479.64,300.0
2021-03-24 12:15:00,480.17,480.23,479.81,479.95,800.0,480.17,480.23,479.81,479.95,800.0
2021-03-24 12:20:00,479.47,479.47,479.16,479.16,200.0,479.47,479.47,479.16,479.16,200.0
2021-03-24 12:25:00,478.9,479.55,478.9,479.16,625.0,478.9,479.55,478.9,479.16,625.0
2021-03-24 12:30:00,479.4,479.4,479.06,479.06,200.0,479.4,479.4,479.06,479.06,200.0
2021-03-24 12:35:00,479.46,479.52,478.9,479.25,700.0,479.46,479.52,478.9,479.25,700.0
2021-03-24 12:40:00,479.2,479.43,479.19,479.25,600.0,479.2,479.43,479.19,479.25,600.0
2021-03-24 12:45:00,479.0,479.0,477.9,477.9,701.0,479.0,479.0,477.9,477.9,701.0
2021-03-24 12:50:00,477.87,477.87,477.47,477.53,500.0,477.87,477.87,477.47,477.53,500.0
2021-03-24 12:55:00,476.75,476.75,476.6,476.61,200.0,476.75,476.75,476.6,476.61,200.0
2021-03-24 13:00:00,475.55,476.09,475.12,475.9,600.0,475.55,476.09,475.12,475.9,600.0
2021-03-24 13:05:00,475.9,475.9,475.9,475.9,0.0,475.9,475.9,475.9,475.9,0.0
2021-03-24 13:10:00,476.09,476.32,475.04,475.04,1500.0,476.09,476.32,475.04,475.04,1500.0
2021-03-24 13:15:00,474.99,475.79,474.99,475.58,653.0,474.99,475.79,474.99,475.58,653.0
2021-03-24 13:20:00,476.23,476.52,476.02,476.44,710.0,476.23,476.52,476.02,476.44,710.0
2021-03-24 13:25:00,476.54,477.28,476.54,477.1,700.0,476.54,477.28,476.54,477.1,700.0
2021-03-24 13:30:00,477.25,477.68,477.06,477.68,303.0,477.25,477.68,477.06,477.68,303.0
2021-03-24 13:35:00,477.99,478.07,477.79,478.06,964.0,477.99,478.07,477.79,478.06,964.0
2021-03-24 13:40:00,478.28,478.28,476.77,476.77,709.0,478.28,478.28,476.77,476.77,709.0
2021-03-24 13:45:00,476.59,478.21,476.43,477.84,510.0,476.59,478.21,476.43,477.84,510.0
2021-03-24 13:50:00,478.89,479.38,478.4,478.86,829.0,478.89,479.38,478.4,478.86,829.0
2021-03-24 13:55:00,479.1,479.63,479.1,479.63,700.0,479.1,479.63,479.1,479.63,700.0
2021-03-24 14:00:00,479.56,479.56,478.72,478.72,500.0,479.56,479.56,478.72,478.72,500.0
2021-03-24 14:05:00,478.73,478.85,478.18,478.85,500.0,478.73,478.85,478.18,478.85,500.0
2021-03-24 14:10:00,478.81,479.19,478.19,478.49,1009.0,478.81,479.19,478.19,478.49,1009.0
2021-03-24 14:15:00,478.79,479.09,478.79,479.09,632.0,478.79,479.09,478.79,479.09,632.0
2021-03-24 14:20:00,479.09,479.38,479.09,479.38,200.0,479.09,479.38,479.09,479.38,200.0
2021-03-24 14:25:00,478.71,478.96,477.28,477.28,763.0,478.71,478.96,477.28,477.28,763.0
2021-03-24 14:30:00,477.07,477.38,476.56,477.26,1200.0,477.07,477.38,476.56,477.26,1200.0
2021-03-24 14:35:00,477.43,478.19,477.43,477.61,600.0,477.43,478.19,477.43,477.61,600.0
2021-03-24 14:40:00,478.02,478.21,477.62,477.62,800.0,478.02,478.21,477.62,477.62,800.0
2021-03-24 14:45:00,477.46,478.67,477.45,478.48,1000.0,477.46,478.67,477.45,478.48,1000.0
2021-03-24 14:50:00,478.28,479.11,477.7,477.7,1303.0,478.28,479.11,477.7,477.7,1303.0
2021-03-24 14:55:00,478.25,479.58,478.25,478.81,1424.0,478.25,479.58,478.25,478.81,1424.0
2021-03-24 15:00:00,478.81,478.82,477.53,478.23,1400.0,478.81,478.82,477.53,478.23,1400.0
2021-03-24 15:05:00,478.19,478.25,477.28,477.57,1200.0,478.19,478.25,477.28,477.57,1200.0
2021-03-24 15:10:00,478.01,478.35,477.48,478.29,1300.0,478.01,478.35,477.48,478.29,1300.0
2021-03-24 15:15:00,477.87,478.51,477.77,478.27,1470.0,477.87,478.51,477.77,478.27,1470.0
2021-03-24 15:20:00,478.28,478.28,477.17,477.17,1718.0,478.28,478.28,477.17,477.17,1718.0
2021-03-24 15:25:00,477.34,477.63,476.61,477.25,4124.0,477.34,477.63,476.61,477.25,4124.0
2021-03-24 15:30:00,477.33,477.46,476.03,476.03,2300.0,477.33,477.46,476.03,476.03,2300.0
2021-03-24 15:35:00,475.78,476.71,475.78,476.33,1516.0,475.78,476.71,475.78,476.33,1516.0
2021-03-24 15:40:00,476.28,477.45,475.48,476.36,5299.0,476.28,477.45,475.48,476.36,5299.0
2021-03-24 15:45:00,476.37,476.37,474.52,476.1,9620.0,476.37,476.37,474.52,476.1,9620.0
2021-03-24 15:50:00,476.26,476.3,475.21,475.91,8383.0,476.26,476.3,475.21,475.91,8383.0
2021-03-24 15:55:00,476.19,477.09,475.29,475.33,19373.0,476.19,477.09,475.29,475.33,19373.0
2021-03-25 09:30:00,472.81,473.27,471.57,471.93,1792.0,472.81,473.27,471.57,471.93,1792.0
2021-03-25 09:35:00,472.23,474.03,472.23,473.25,800.0,472.23,474.03,472.23,473.25,800.0
2021-03-25 09:40:00,475.02,475.02,472.77,473.6,500.0,475.02,475.02,472.77,473.6,500.0
2021-03-25 09:45:00,473.59,474.74,473.58,474.58,500.0,473.59,474.74,473.58,474.58,500.0
2021-03-25 09:50:00,474.3,475.01,471.96,471.96,500.0,474.3,475.01,471.96,471.96,500.0
2021-03-25 09:55:00,471.96,471.96,471.96,471.96,0.0,471.96,471.96,471.96,471.96,0.0
2021-03-25 10:00:00,474.66,475.45,474.65,475.43,691.0,474.66,475.45,474.65,475.43,691.0
2021-03-25 10:05:00,476.41,477.66,476.41,476.78,611.0,476.41,477.66,476.41,476.78,611.0
2021-03-25 10:10:00,477.36,477.36,475.24,475.25,400.0,477.36,477.36,475.24,475.25,400.0
2021-03-25 10:15:00,475.25,475.25,475.25,475.25,0.0,475.25,475.25,475.25,475.25,0.0
2021-03-25 10:20:00,475.87,475.87,475.87,475.87,100.0,475.87,475.87,475.87,475.87,100.0
2021-03-25 10:25:00,472.47,472.75,472.47,472.75,300.0,472.47,472.75,472.47,472.75,300.0
2021-03-25 10:30:00,472.78,473.6,472.77,473.6,200.0,472.78,473.6,472.77,473.6,200.0
2021-03-25 10:35:00,472.63,474.12,472.63,474.12,1002.0,472.63,474.12,472.63,474.12,1002.0
2021-03-25 10:40:00,473.9,473.96,472.99,472.99,706.0,473.9,473.96,472.99,472.99,706.0
2021-03-25 10:45:00,472.69,473.0,472.59,472.8,1100.0,472.69,473.0,472.59,472.8,1100.0
2021-03-25 10:50:00,472.28,472.28,471.5,471.52,1100.0,472.28,472.28,471.5,471.52,1100.0
2021-03-25 10:55:00,469.15,469.15,469.15,469.15,101.0,469.15,469.15,469.15,469.15,101.0
2021-03-25 11:00:00,469.38,471.02,469.38,470.29,501.0,469.38,471.02,469.38,470.29,501.0
2021-03-25 11:05:00,469.42,469.42,468.59,468.59,200.0,469.42,469.42,468.59,468.59,200.0
2021-03-25 11:10:00,468.17,469.41,468.17,469.41,300.0,468.17,469.41,468.17,469.41,300.0
2021-03-25 11:15:00,469.41,469.41,469.41,469.41,0.0,469.41,469.41,469.41,469.41,0.0
2021-03-25 11:20:00,469.37,469.37,468.43,468.63,576.0,469.37,469.37,468.43,468.63,576.0
2021-03-25 11:25:00,468.53,469.59,468.53,469.46,1100.0,468.53,469.59,468.53,469.46,1100.0
2021-03-25 11:30:00,470.31,471.04,469.33,471.04,1804.0,470.31,471.04,469.33,471.04,1804.0
2021-03-25 11:35:00,470.26,470.38,469.82,470.28,600.0,470.26,470.38,469.82,470.28,600.0
2021-03-25 11:40:00,469.73,470.89,469.73,470.62,334.0,469.73,470.89,469.73,470.62,334.0
2021-03-25 11:45:00,468.14,468.51,467.89,468.51,400.0,468.14,468.51,467.89,468.51,400.0
2021-03-25 11:50:00,469.04,469.04,468.56,468.56,300.0,469.04,469.04,468.56,468.56,300.0
2021-03-25 11:55:00,469.34,472.08,468.63,471.52,900.0,469.34,472.08,468.63,471.52,900.0
2021-03-25 12:00:00,471.52,471.52,471.52,471.52,0.0,471.52,471.52,471.52,471.52,0.0
2021-03-25 12:05:00,472.6,472.6,471.74,471.75,200.0,472.6,472.6,471.74,471.75,200.0
2021-03-25 12:10:00,471.63,471.63,471.63,471.63,100.0,471.63,471.63,471.63,471.63,100.0
2021-03-25 12:15:00,471.49,472.58,471.49,472.58,600.0,471.49,472.58,471.49,472.58,600.0
2021-03-25 12:20:00,472.71,473.35,472.03,472.46,1600.0,472.71,473.35,472.03,472.46,1600.0
2021-03-25 12:25:00,473.29,473.34,471.6,471.61,3400.0,473.29,473.34,471.6,471.61,3400.0
2021-03-25 12:30:00,471.61,471.61,471.61,471.61,0.0,471.61,471.61,471.61,471.61,0.0
2021-03-25 12:35:00,472.39,472.39,471.96,471.97,200.0,472.39,472.39,471.96,471.97,200.0
2021-03-25 12:40:00,472.51,473.06,472.5,473.06,477.0,472.51,473.06,472.5,473.06,477.0
2021-03-25 12:45:00,472.5,473.06,472.44,472.54,1500.0,472.5,473.06,472.44,472.54,1500.0
2021-03-25 12:50:00,471.82,471.98,471.81,471.98,400.0,471.82,471.98,471.81,471.98,400.0
2021-03-25 12:55:00,472.45,472.45,472.45,472.45,100.0,472.45,472.45,472.45,472.45,100.0
2021-03-25 13:00:00,471.74,471.84,471.07,471.07,500.0,471.74,471.84,471.07,471.07,500.0
2021-03-25 13:05:00,471.5,472.74,471.5,472.2,1741.0,471.5,472.74,471.5,472.2,1741.0
2021-03-25 13:10:00,472.24,473.1,472.24,472.72,2865.0,472.24,473.1,472.24,472.72,2865.0
2021-03-25 13:15:00,472.51,473.02,472.15,472.21,1400.0,472.51,473.02,472.15,472.21,1400.0
2021-03-25 13:20:00,472.63,472.63,471.39,471.97,1000.0,472.63,472.63,471.39,471.97,1000.0
2021-03-25 13:25:00,471.97,471.97,471.97,471.97,0.0,471.97,471.97,471.97,471.97,0.0
2021-03-25 13:30:00,472.53,474.05,472.18,473.48,1100.0,472.53,474.05,472.18,473.48,1100.0
2021-03-25 13:35:00,472.73,472.87,472.73,472.87,300.0,472.73,472.87,472.73,472.87,300.0
2021-03-25 13:40:00,472.86,474.5,472.85,474.5,400.0,472.86,474.5,472.85,474.5,400.0
2021-03-25 13:45:00,473.98,475.18,473.97,474.29,800.0,473.98,475.18,473.97,474.29,800.0
2021-03-25 13:50:00,473.94,473.94,473.94,473.94,200.0,473.94,473.94,473.94,473.94,200.0
2021-03-25 13:55:00,474.63,474.63,473.37,473.37,600.0,474.63,474.63,473.37,473.37,600.0
2021-03-25 14:00:00,473.0,473.42,472.99,473.42,200.0,473.0,473.42,472.99,473.42,200.0
2021-03-25 14:05:00,473.25,473.4,472.4,472.51,900.0,473.25,473.4,472.4,472.51,900.0
2021-03-25 14:10:00,471.58,471.58,470.74,471.31,400.0,471.58,471.58,470.74,471.31,400.0
2021-03-25 14:15:00,471.81,471.81,471.81,471.81,100.0,471.81,471.81,471.81,471.81,100.0
2021-03-25 14:20:00,473.32,473.32,472.87,473.09,600.0,473.32,473.32,472.87,473.09,600.0
2021-03-25 14:25:00,473.43,473.43,471.62,471.62,700.0,473.43,473.43,471.62,471.62,700.0
2021-03-25 14:30:00,471.91,471.91,471.91,471.91,100.0,471.91,471.91,471.91,471.91,100.0
2021-03-25 14:35:00,473.62,473.62,473.34,473.34,200.0,473.62,473.62,473.34,473.34,200.0
2021-03-25 14:40:00,475.22,475.6,475.22,475.28,800.0,475.22,475.6,475.22,475.28,800.0
2021-03-25 14:45:00,476.16,477.04,476.16,477.04,900.0,476.16,477.04,476.16,477.04,900.0
2021-03-25 14:50:00,477.63,478.02,475.92,478.02,1516.0,477.63,478.02,475.92,478.02,1516.0
2021-03-25 14:55:00,477.99,479.6,477.93,479.6,600.0,477.99,479.6,477.93,479.6,600.0
2021-03-25 15:00:00,479.22,479.22,478.24,478.75,1000.0,479.22,479.22,478.24,478.75,1000.0
2021-03-25 15:05:00,479.4,479.4,478.7,478.85,900.0,479.4,479.4,478.7,478.85,900.0
2021-03-25 15:10:00,478.77,479.01,477.82,477.82,2110.0,478.77,479.01,477.82,477.82,2110.0
2021-03-25 15:15:00,477.82,477.82,477.82,477.82,0.0,477.82,477.82,477.82,477.82,0.0
2021-03-25 15:20:00,477.97,479.08,477.97,478.29,985.0,477.97,479.08,477.97,478.29,985.0
2021-03-25 15:25:00,478.94,478.94,478.65,478.79,800.0,478.94,478.94,478.65,478.79,800.0
2021-03-25 15:30:00,478.81,478.97,478.49,478.71,1000.0,478.81,478.97,478.49,478.71,1000.0
2021-03-25 15:35:00,478.21,479.53,478.12,479.31,1716.0,478.21,479.53,478.12,479.31,1716.0
2021-03-25 15:40:00,479.46,480.94,479.31,479.31,1835.0,479.46,480.94,479.31,479.31,1835.0
2021-03-25 15:45:00,480.7,481.46,479.93,481.46,1300.0,480.7,481.46,479.93,481.46,1300.0
2021-03-25 15:50:00,482.45,482.45,480.3,480.95,5526.0,482.45,482.45,480.3,480.95,5526.0
2021-03-25 15:55:00,480.55,481.8,479.84,480.04,8211.0,480.55,481.8,479.84,480.04,8211.0
2021-03-26 09:30:00,480.69,482.35,480.69,481.97,2073.0,480.69,482.35,480.69,481.97,2073.0
2021-03-26 09:35:00,481.17,481.17,481.17,481.17,100.0,481.17,481.17,481.17,481.17,100.0
2021-03-26 09:40:00,482.49,482.49,481.87,482.41,311.0,482.49,482.49,481.87,482.41,311.0
2021-03-26 09:45:00,482.41,482.41,482.41,482.41,0.0,482.41,482.41,482.41,482.41,0.0
2021-03-26 09:50:00,482.56,483.85,482.56,483.85,530.0,482.56,483.85,482.56,483.85,530.0
2021-03-26 09:55:00,484.73,485.4,483.88,484.22,1238.0,484.73,485.4,483.88,484.22,1238.0
2021-03-26 10:00:00,484.05,486.34,484.05,485.42,3239.0,484.05,486.34,484.05,485.42,3239.0
2021-03-26 10:05:00,485.27,485.27,485.26,485.27,300.0,485.27,485.27,485.26,485.27,300.0
2021-03-26 10:10:00,485.18,485.18,485.18,485.18,100.0,485.18,485.18,485.18,485.18,100.0
2021-03-26 10:15:00,485.2,485.2,482.5,482.74,9635.0,485.2,485.2,482.5,482.74,9635.0
2021-03-26 10:20:00,482.69,483.19,481.73,481.73,4880.0,482.69,483.19,481.73,481.73,4880.0
2021-03-26 10:25:00,482.46,485.89,482.45,485.89,2282.0,482.46,485.89,482.45,485.89,2282.0
2021-03-26 10:30:00,485.68,486.1,484.42,484.92,8089.0,485.68,486.1,484.42,484.92,8089.0
2021-03-26 10:35:00,485.07,485.68,484.54,484.87,8356.0,485.07,485.68,484.54,484.87,8356.0
2021-03-26 10:40:00,485.03,485.43,484.54,485.0,6001.0,485.03,485.43,484.54,485.0,6001.0
2021-03-26 10:45:00,485.34,486.27,485.34,486.27,1400.0,485.34,486.27,485.34,486.27,1400.0
2021-03-26 10:50:00,485.82,486.19,485.7,485.7,300.0,485.82,486.19,485.7,485.7,300.0
2021-03-26 10:55:00,485.69,485.84,485.69,485.84,200.0,485.69,485.84,485.69,485.84,200.0
2021-03-26 11:00:00,483.96,483.96,481.32,481.32,3047.0,483.96,483.96,481.32,481.32,3047.0
2021-03-26 11:05:00,481.34,481.8,480.31,481.8,700.0,481.34,481.8,480.31,481.8,700.0
2021-03-26 11:10:00,480.59,480.59,480.59,480.59,200.0,480.59,480.59,480.59,480.59,200.0
2021-03-26 11:15:00,479.2,479.2,479.2,479.2,100.0,479.2,479.2,479.2,479.2,100.0
2021-03-26 11:20:00,479.19,479.19,477.76,478.1,940.0,479.19,479.19,477.76,478.1,940.0
2021-03-26 11:25:00,477.68,479.52,477.67,479.25,1040.0,477.68,479.52,477.67,479.25,1040.0
2021-03-26 11:30:00,479.25,479.68,479.25,479.68,377.0,479.25,479.68,479.25,479.68,377.0
2021-03-26 11:35:00,480.31,482.43,480.3,482.43,600.0,480.31,482.43,480.3,482.43,600.0
2021-03-26 11:40:00,482.03,483.42,481.93,483.42,512.0,482.03,483.42,481.93,483.42,512.0
2021-03-26 11:45:00,483.42,484.39,483.42,484.39,400.0,483.42,484.39,483.42,484.39,400.0
2021-03-26 11:50:00,484.41,484.41,482.85,483.83,700.0,484.41,484.41,482.85,483.83,700.0
2021-03-26 11:55:00,483.18,484.4,483.05,484.4,1536.0,483.18,484.4,483.05,484.4,1536.0
2021-03-26 12:00:00,484.11,484.76,484.0,484.0,681.0,484.11,484.76,484.0,484.0,681.0
2021-03-26 12:05:00,484.7,484.7,483.96,484.64,1100.0,484.7,484.7,483.96,484.64,1100.0
2021-03-26 12:10:00,484.04,484.04,482.98,483.58,1614.0,484.04,484.04,482.98,483.58,1614.0
2021-03-26 12:15:00,483.57,483.57,483.27,483.45,477.0,483.57,483.57,483.27,483.45,477.0
2021-03-26 12:20:00,483.87,484.81,483.64,484.81,1500.0,483.87,484.81,483.64,484.81,1500.0
2021-03-26 12:25:00,484.19,484.76,484.19,484.43,700.0,484.19,484.76,484.19,484.43,700.0
2021-03-26 12:30:00,483.65,484.2,483.65,484.2,300.0,483.65,484.2,483.65,484.2,300.0
2021-03-26 12:35:00,484.86,484.86,484.36,484.49,805.0,484.86,484.86,484.36,484.49,805.0
2021-03-26 12:40:00,484.27,484.27,483.54,483.54,200.0,484.27,484.27,483.54,483.54,200.0
2021-03-26 12:45:00,483.21,484.94,483.1,484.94,900.0,483.21,484.94,483.1,484.94,900.0
2021-03-26 12:50:00,485.62,485.9,484.84,485.9,400.0,485.62,485.9,484.84,485.9,400.0
2021-03-26 12:55:00,484.98,484.99,484.18,484.18,1300.0,484.98,484.99,484.18,484.18,1300.0
2021-03-26 13:00:00,484.56,484.57,484.56,484.56,100.0,484.56,484.57,484.56,484.56,100.0
2021-03-26 13:05:00,485.39,485.39,484.57,484.92,600.0,485.39,485.39,484.57,484.92,600.0
2021-03-26 13:10:00,484.92,485.41,484.92,485.41,200.0,484.92,485.41,484.92,485.41,200.0
2021-03-26 13:15:00,484.99,484.99,484.57,484.77,1200.0,484.99,484.99,484.57,484.77,1200.0
2021-03-26 13:20:00,484.52,485.02,484.13,484.87,2199.0,484.52,485.02,484.13,484.87,2199.0
2021-03-26 13:25:00,484.95,485.68,484.94,485.36,700.0,484.95,485.68,484.94,485.36,700.0
2021-03-26 13:30:00,485.67,485.67,484.5,484.5,400.0,485.67,485.67,484.5,484.5,400.0
2021-03-26 13:35:00,485.34,485.34,483.26,483.63,1876.0,485.34,485.34,483.26,483.63,1876.0
2021-03-26 13:40:00,483.15,483.15,483.15,483.15,100.0,483.15,483.15,483.15,483.15,100.0
2021-03-26 13:45:00,483.92,483.92,482.63,482.64,900.0,483.92,483.92,482.63,482.64,900.0
2021-03-26 13:50:00,483.06,483.26,483.06,483.26,603.0,483.06,483.26,483.06,483.26,603.0
2021-03-26 13:55:00,483.22,483.33,482.99,483.26,550.0,483.22,483.33,482.99,483.26,550.0
2021-03-26 14:00:00,483.28,484.45,482.79,484.04,1021.0,483.28,484.45,482.79,484.04,1021.0
2021-03-26 14:05:00,482.16,482.16,481.5,481.5,600.0,482.16,482.16,481.5,481.5,600.0
2021-03-26 14:10:00,480.76,480.95,479.75,480.09,500.0,480.76,480.95,479.75,480.09,500.0
2021-03-26 14:15:00,480.51,480.51,479.31,479.72,1402.0,480.51,480.51,479.31,479.72,1402.0
2021-03-26 14:20:00,480.5,481.97,480.5,481.53,900.0,480.5,481.97,480.5,481.53,900.0
2021-03-26 14:25:00,481.97,482.87,481.97,482.85,800.0,481.97,482.87,481.97,482.85,800.0
2021-03-26 14:30:00,482.86,483.15,481.46,482.62,1700.0,482.86,483.15,481.46,482.62,1700.0
2021-03-26 14:35:00,482.74,483.92,482.67,483.92,1338.0,482.74,483.92,482.67,483.92,1338.0
2021-03-26 14:40:00,484.12,484.12,483.43,483.49,300.0,484.12,484.12,483.43,483.49,300.0
2021-03-26 14:45:00,483.25,483.28,481.57,481.57,1700.0,483.25,483.28,481.57,481.57,1700.0
2021-03-26 14:50:00,479.96,482.55,479.96,482.55,500.0,479.96,482.55,479.96,482.55,500.0
2021-03-26 14:55:00,481.95,482.97,481.94,482.7,1368.0,481.95,482.97,481.94,482.7,1368.0
2021-03-26 15:00:00,482.77,482.89,481.97,482.44,1700.0,482.77,482.89,481.97,482.44,1700.0
2021-03-26 15:05:00,482.86,483.86,482.71,482.72,1819.0,482.86,483.86,482.71,482.72,1819.0
2021-03-26 15:10:00,482.72,484.6,482.72,484.2,1309.0,482.72,484.6,482.72,484.2,1309.0
2021-03-26 15:15:00,484.19,484.66,484.19,484.66,300.0,484.19,484.66,484.19,484.66,300.0
2021-03-26 15:20:00,485.11,485.39,484.45,484.45,400.0,485.11,485.39,484.45,484.45,400.0
2021-03-26 15:25:00,484.96,485.54,484.96,485.54,600.0,484.96,485.54,484.96,485.54,600.0
2021-03-26 15:30:00,485.95,487.38,485.95,487.38,1410.0,485.95,487.38,485.95,487.38,1410.0
2021-03-26 15:35:00,487.06,487.74,486.88,487.74,2000.0,487.06,487.74,486.88,487.74,2000.0
2021-03-26 15:40:00,488.19,489.23,487.96,489.23,4211.0,488.19,489.23,487.96,489.23,4211.0
2021-03-26 15:45:00,489.17,489.8,488.67,489.8,3005.0,489.17,489.8,488.67,489.8,3005.0
2021-03-26 15:50:00,489.8,491.34,488.86,491.33,8776.0,489.8,491.34,488.86,491.33,8776.0
2021-03-26 15:55:00,491.52,493.84,491.51,492.67,23686.0,491.52,493.84,491.51,492.67,23686.0
2021-03-29 09:30:00,491.54,492.51,490.52,491.72,1849.0,491.54,492.51,490.52,491.72,1849.0
2021-03-29 09:35:00,492.91,493.25,489.76,492.25,877.0,492.91,493.25,489.76,492.25,877.0
2021-03-29 09:40:00,491.92,493.22,491.92,492.76,600.0,491.92,493.22,491.92,492.76,600.0
2021-03-29 09:45:00,492.13,494.82,490.53,494.82,900.0,492.13,494.82,490.53,494.82,900.0
2021-03-29 09:50:00,492.87,492.87,488.13,488.13,1100.0,492.87,492.87,488.13,488.13,1100.0
2021-03-29 09:55:00,487.42,488.3,487.18,488.29,2222.0,487.42,488.3,487.18,488.29,2222.0
2021-03-29 10:00:00,486.71,487.38,486.27,486.27,500.0,486.71,487.38,486.27,486.27,500.0
2021-03-29 10:05:00,485.59,486.28,483.99,483.99,800.0,485.59,486.28,483.99,483.99,800.0
2021-03-29 10:10:00,484.91,485.32,484.49,485.32,600.0,484.91,485.32,484.49,485.32,600.0
2021-03-29 10:15:00,484.83,485.0,484.2,484.28,1000.0,484.83,485.0,484.2,484.28,1000.0
2021-03-29 10:20:00,484.15,484.67,484.15,484.61,1200.0,484.15,484.67,484.15,484.61,1200.0
2021-03-29 10:25:00,483.09,484.65,483.08,484.65,601.0,483.09,484.65,483.08,484.65,601.0
2021-03-29 10:30:00,481.93,481.93,481.92,481.93,200.0,481.93,481.93,481.92,481.93,200.0
2021-03-29 10:35:00,482.01,482.72,481.79,481.79,1600.0,482.01,482.72,481.79,481.79,1600.0
2021-03-29 10:40:00,481.86,481.97,481.17,481.26,400.0,481.86,481.97,481.17,481.26,400.0
2021-03-29 10:45:00,479.65,479.65,478.11,478.11,800.0,479.65,479.65,478.11,478.11,800.0
2021-03-29 10:50:00,478.65,479.15,478.32,478.32,801.0,478.65,479.15,478.32,478.32,801.0
2021-03-29 10:55:00,478.23,478.77,477.5,478.77,1298.0,478.23,478.77,477.5,478.77,1298.0
2021-03-29 11:00:00,477.08,477.62,477.08,477.58,700.0,477.08,477.62,477.08,477.58,700.0
2021-03-29 11:05:00,477.01,477.2,476.59,477.17,700.0,477.01,477.2,476.59,477.17,700.0
2021-03-29 11:10:00,477.8,477.83,476.38,476.99,1410.0,477.8,477.83,476.38,476.99,1410.0
2021-03-29 11:15:00,477.28,478.42,477.0,478.42,800.0,477.28,478.42,477.0,478.42,800.0
2021-03-29 11:20:00,477.88,478.93,477.88,478.71,487.0,477.88,478.93,477.88,478.71,487.0
2021-03-29 11:25:00,479.49,479.55,479.49,479.55,200.0,479.49,479.55,479.49,479.55,200.0
2021-03-29 11:30:00,480.76,480.78,480.3,480.3,500.0,480.76,480.78,480.3,480.3,500.0
2021-03-29 11:35:00,480.1,480.96,480.1,480.55,613.0,480.1,480.96,480.1,480.55,613.0
2021-03-29 11:40:00,480.55,480.55,480.55,480.55,0.0,480.55,480.55,480.55,480.55,0.0
2021-03-29 11:45:00,479.86,480.47,479.26,480.47,800.0,479.86,480.47,479.26,480.47,800.0
2021-03-29 11:50:00,484.76,484.76,484.76,484.76,100.0,484.76,484.76,484.76,484.76,100.0
2021-03-29 11:55:00,484.75,484.75,483.38,483.38,500.0,484.75,484.75,483.38,483.38,500.0
2021-03-29 12:00:00,482.5,482.5,482.5,482.5,200.0,482.5,482.5,482.5,482.5,200.0
2021-03-29 12:05:00,480.61,480.61,480.53,480.53,500.0,480.61,480.61,480.53,480.53,500.0
2021-03-29 12:10:00,481.18,481.62,481.13,481.35,400.0,481.18,481.62,481.13,481.35,400.0
2021-03-29 12:15:00,481.73,481.83,481.73,481.74,600.0,481.73,481.83,481.73,481.74,600.0
2021-03-29 12:20:00,481.73,481.8,481.73,481.8,200.0,481.73,481.8,481.73,481.8,200.0
2021-03-29 12:25:00,482.47,482.47,481.81,482.47,966.0,482.47,482.47,481.81,482.47,966.0
2021-03-29 12:30:00,482.47,482.47,482.47,482.47,0.0,482.47,482.47,482.47,482.47,0.0
2021-03-29 12:35:00,482.47,482.47,482.47,482.47,0.0,482.47,482.47,482.47,482.47,0.0
2021-03-29 12:40:00,483.04,485.54,483.04,484.88,1159.0,483.04,485.54,483.04,484.88,1159.0
2021-03-29 12:45:00,484.52,485.15,484.46,485.12,702.0,484.52,485.15,484.46,485.12,702.0
2021-03-29 12:50:00,485.13,485.15,485.13,485.15,600.0,485.13,485.15,485.13,485.15,600.0
2021-03-29 12:55:00,485.84,485.84,485.84,485.84,100.0,485.84,485.84,485.84,485.84,100.0
2021-03-29 13:00:00,487.1,487.22,486.56,486.96,400.0,487.1,487.22,486.56,486.96,400.0
2021-03-29 13:05:00,487.53,488.14,487.02,487.02,1422.0,487.53,488.14,487.02,487.02,1422.0
2021-03-29 13:10:00,487.18,488.37,487.17,488.37,400.0,487.18,488.37,487.17,488.37,400.0
2021-03-29 13:15:00,487.82,487.82,487.67,487.67,301.0,487.82,487.82,487.67,487.67,301.0
2021-03-29 13:20:00,487.67,487.67,487.67,487.67,0.0,487.67,487.67,487.67,487.67,0.0
2021-03-29 13:25:00,487.22,487.22,486.32,486.33,402.0,487.22,487.22,486.32,486.33,402.0
2021-03-29 13:30:00,486.0,486.96,485.68,486.96,1111.0,486.0,486.96,485.68,486.96,1111.0
2021-03-29 13:35:00,489.04,489.04,488.0,488.31,400.0,489.04,489.04,488.0,488.31,400.0
2021-03-29 13:40:00,488.31,488.31,488.31,488.31,0.0,488.31,488.31,488.31,488.31,0.0
2021-03-29 13:45:00,487.67,488.34,487.67,488.34,300.0,487.67,488.34,487.67,488.34,300.0
2021-03-29 13:50:00,488.31,488.31,487.68,488.14,400.0,488.31,488.31,487.68,488.14,400.0
2021-03-29 13:55:00,487.82,487.82,487.1,487.1,318.0,487.82,487.82,487.1,487.1,318.0
2021-03-29 14:00:00,486.94,486.94,486.93,486.94,100.0,486.94,486.94,486.93,486.94,100.0
2021-03-29 14:05:00,486.09,487.58,486.09,487.58,200.0,486.09,487.58,486.09,487.58,200.0
2021-03-29 14:10:00,486.29,486.29,484.56,485.78,4067.0,486.29,486.29,484.56,485.78,4067.0
2021-03-29 14:15:00,485.53,485.53,484.56,485.04,500.0,485.53,485.53,484.56,485.04,500.0
2021-03-29 14:20:00,484.41,485.19,484.41,485.19,407.0,484.41,485.19,484.41,485.19,407.0
2021-03-29 14:25:00,485.19,485.19,485.19,485.19,0.0,485.19,485.19,485.19,485.19,0.0
2021-03-29 14:30:00,485.57,485.57,484.0,484.0,300.0,485.57,485.57,484.0,484.0,300.0
2021-03-29 14:35:00,484.58,484.58,483.09,483.09,400.0,484.58,484.58,483.09,483.09,400.0
2021-03-29 14:40:00,483.42,483.89,482.49,482.49,1200.0,483.42,483.89,482.49,482.49,1200.0
2021-03-29 14:45:00,483.65,484.85,483.62,483.84,1003.0,483.65,484.85,483.62,483.84,1003.0
2021-03-29 14:50:00,483.87,486.26,483.18,486.26,600.0,483.87,486.26,483.18,486.26,600.0
2021-03-29 14:55:00,485.53,485.53,484.45,484.45,208.0,485.53,485.53,484.45,484.45,208.0
2021-03-29 15:00:00,485.33,486.86,485.33,486.19,500.0,485.33,486.86,485.33,486.19,500.0
2021-03-29 15:05:00,486.79,487.33,486.79,487.24,600.0,486.79,487.33,486.79,487.24,600.0
2021-03-29 15:10:00,487.31,487.49,486.54,486.54,1100.0,487.31,487.49,486.54,486.54,1100.0
2021-03-29 15:15:00,486.61,486.61,485.9,485.9,1200.0,486.61,486.61,485.9,485.9,1200.0
2021-03-29 15:20:00,486.37,487.05,486.08,486.91,1200.0,486.37,487.05,486.08,486.91,1200.0
2021-03-29 15:25:00,486.83,486.83,486.24,486.25,1102.0,486.83,486.83,486.24,486.25,1102.0
2021-03-29 15:30:00,486.21,486.9,486.2,486.6,701.0,486.21,486.9,486.2,486.6,701.0
2021-03-29 15:35:00,486.61,487.23,486.45,486.78,1306.0,486.61,487.23,486.45,486.78,1306.0
2021-03-29 15:40:00,486.77,487.48,485.84,486.08,2700.0,486.77,487.48,485.84,486.08,2700.0
2021-03-29 15:45:00,486.38,487.17,485.68,486.45,2094.0,486.38,487.17,485.68,486.45,2094.0
2021-03-29 15:50:00,487.06,487.06,486.08,486.14,4830.0,487.06,487.06,486.08,486.14,4830.0
2021-03-29 15:55:00,486.0,487.34,484.63,485.14,8654.0,486.0,487.34,484.63,485.14,8654.0
2021-03-30 09:30:00,484.22,484.22,482.33,482.33,1626.0,484.22,484.22,482.33,482.33,1626.0
2021-03-30 09:35:00,481.16,481.37,481.16,481.37,200.0,481.16,481.37,481.16,481.37,200.0
2021-03-30 09:40:00,480.47,481.03,476.8,476.8,1519.0,480.47,481.03,476.8,476.8,1519.0
2021-03-30 09:45:00,479.73,480.57,477.31,478.75,3172.0,479.73,480.57,477.31,478.75,3172.0
2021-03-30 09:50:00,480.67,483.46,480.18,482.39,1921.0,480.67,483.46,480.18,482.39,1921.0
2021-03-30 09:55:00,482.62,483.82,481.67,482.61,959.0,482.62,483.82,481.67,482.61,959.0
2021-03-30 10:00:00,482.61,482.61,479.37,479.37,1300.0,482.61,482.61,479.37,479.37,1300.0
2021-03-30 10:05:00,480.64,480.64,480.58,480.59,200.0,480.64,480.64,480.58,480.59,200.0
2021-03-30 10:10:00,480.63,480.63,480.63,480.63,100.0,480.63,480.63,480.63,480.63,100.0
2021-03-30 10:15:00,480.08,480.47,479.21,479.21,800.0,480.08,480.47,479.21,479.21,800.0
2021-03-30 10:20:00,479.2,479.43,477.43,477.7,500.0,479.2,479.43,477.43,477.7,500.0
2021-03-30 10:25:00,479.42,479.79,479.42,479.78,800.0,479.42,479.79,479.42,479.78,800.0
2021-03-30 10:30:00,479.97,479.97,479.0,479.0,500.0,479.97,479.97,479.0,479.0,500.0
2021-03-30 10:35:00,479.91,480.37,479.02,479.71,1242.0,479.91,480.37,479.02,479.71,1242.0
2021-03-30 10:40:00,480.5,481.46,479.71,481.31,2798.0,480.5,481.46,479.71,481.31,2798.0
2021-03-30 10:45:00,481.59,482.58,481.37,482.58,1000.0,481.59,482.58,481.37,482.58,1000.0
2021-03-30 10:50:00,483.0,483.31,482.56,482.92,1107.0,483.0,483.31,482.56,482.92,1107.0
2021-03-30 10:55:00,483.0,484.36,482.98,484.36,701.0,483.0,484.36,482.98,484.36,701.0
2021-03-30 11:00:00,484.62,484.62,483.27,483.52,3300.0,484.62,484.62,483.27,483.52,3300.0
2021-03-30 11:05:00,483.19,483.56,483.19,483.56,400.0,483.19,483.56,483.19,483.56,400.0
2021-03-30 11:10:00,483.55,483.55,483.54,483.55,100.0,483.55,483.55,483.54,483.55,100.0
2021-03-30 11:15:00,482.95,482.95,482.95,482.95,200.0,482.95,482.95,482.95,482.95,200.0
2021-03-30 11:20:00,483.87,483.87,482.95,483.49,916.0,483.87,483.87,482.95,483.49,916.0
2021-03-30 11:25:00,482.86,483.1,481.78,483.1,1000.0,482.86,483.1,481.78,483.1,1000.0
2021-03-30 11:30:00,482.61,484.57,482.61,483.62,819.0,482.61,484.57,482.61,483.62,819.0
2021-03-30 11:35:00,484.37,484.37,484.37,484.37,100.0,484.37,484.37,484.37,484.37,100.0
2021-03-30 11:40:00,482.81,482.81,482.81,482.81,200.0,482.81,482.81,482.81,482.81,200.0
2021-03-30 11:45:00,483.96,483.96,482.9,482.9,938.0,483.96,483.96,482.9,482.9,938.0
2021-03-30 11:50:00,483.5,483.5,482.71,482.88,400.0,483.5,483.5,482.71,482.88,400.0
2021-03-30 11:55:00,481.93,482.7,481.93,482.7,599.0,481.93,482.7,481.93,482.7,599.0
2021-03-30 12:00:00,483.44,483.44,483.05,483.31,500.0,483.44,483.44,483.05,483.31,500.0
2021-03-30 12:05:00,483.31,483.31,483.31,483.31,0.0,483.31,483.31,483.31,483.31,0.0
2021-03-30 12:10:00,483.9,483.9,483.1,483.1,2070.0,483.9,483.9,483.1,483.1,2070.0
2021-03-30 12:15:00,483.26,483.59,482.64,482.64,500.0,483.26,483.59,482.64,482.64,500.0
2021-03-30 12:20:00,481.91,483.47,481.91,483.22,700.0,481.91,483.47,481.91,483.22,700.0
2021-03-30 12:25:00,482.85,483.43,482.85,483.43,271.0,482.85,483.43,482.85,483.43,271.0
2021-03-30 12:30:00,482.6,483.35,482.6,482.68,700.0,482.6,483.35,482.6,482.68,700.0
2021-03-30 12:35:00,483.0,483.5,482.55,482.87,2509.0,483.0,483.5,482.55,482.87,2509.0
2021-03-30 12:40:00,483.1,483.1,481.93,482.78,1401.0,483.1,483.1,481.93,482.78,1401.0
2021-03-30 12:45:00,483.09,483.49,483.09,483.49,300.0,483.09,483.49,483.09,483.49,300.0
2021-03-30 12:50:00,482.56,483.24,482.56,483.05,800.0,482.56,483.24,482.56,483.05,800.0
2021-03-30 12:55:00,482.96,483.5,482.83,482.98,1200.0,482.96,483.5,482.83,482.98,1200.0
2021-03-30 13:00:00,482.37,482.63,482.32,482.63,600.0,482.37,482.63,482.32,482.63,600.0
2021-03-30 13:05:00,482.17,482.75,482.17,482.23,800.0,482.17,482.75,482.17,482.23,800.0
2021-03-30 13:10:00,482.83,482.96,482.19,482.2,500.0,482.83,482.96,482.19,482.2,500.0
2021-03-30 13:15:00,482.79,483.79,482.79,483.79,1100.0,482.79,483.79,482.79,483.79,1100.0
2021-03-30 13:20:00,484.21,484.43,483.99,484.43,4490.0,484.21,484.43,483.99,484.43,4490.0
2021-03-30 13:25:00,484.57,485.04,484.57,485.04,700.0,484.57,485.04,484.57,485.04,700.0
2021-03-30 13:30:00,484.61,485.02,484.6,484.84,600.0,484.61,485.02,484.6,484.84,600.0
2021-03-30 13:35:00,484.05,484.05,484.05,484.05,100.0,484.05,484.05,484.05,484.05,100.0
2021-03-30 13:40:00,484.93,484.93,484.93,484.93,100.0,484.93,484.93,484.93,484.93,100.0
2021-03-30 13:45:00,484.65,484.65,484.54,484.54,200.0,484.65,484.65,484.54,484.54,200.0
2021-03-30 13:50:00,484.96,485.1,484.96,485.1,500.0,484.96,485.1,484.96,485.1,500.0
2021-03-30 13:55:00,484.76,484.76,484.61,484.61,1000.0,484.76,484.76,484.61,484.61,1000.0
2021-03-30 14:00:00,484.13,484.13,483.99,484.12,641.0,484.13,484.13,483.99,484.12,641.0
2021-03-30 14:05:00,484.76,484.76,484.76,484.76,100.0,484.76,484.76,484.76,484.76,100.0
2021-03-30 14:10:00,484.97,484.98,484.63,484.63,244.0,484.97,484.98,484.63,484.63,244.0
2021-03-30 14:15:00,485.49,485.6,484.88,485.08,701.0,485.49,485.6,484.88,485.08,701.0
2021-03-30 14:20:00,484.33,484.79,484.28,484.79,602.0,484.33,484.79,484.28,484.79,602.0
2021-03-30 14:25:00,485.23,485.34,484.73,485.31,600.0,485.23,485.34,484.73,485.31,600.0
2021-03-30 14:30:00,485.91,485.91,485.91,485.91,100.0,485.91,485.91,485.91,485.91,100.0
2021-03-30 14:35:00,485.91,485.91,485.91,485.91,0.0,485.91,485.91,485.91,485.91,0.0
2021-03-30 14:40:00,486.06,486.06,485.41,485.41,593.0,486.06,486.06,485.41,485.41,593.0
2021-03-30 14:45:00,485.41,485.41,485.41,485.41,0.0,485.41,485.41,485.41,485.41,0.0
2021-03-30 14:50:00,485.77,486.12,485.71,486.12,500.0,485.77,486.12,485.71,486.12,500.0
2021-03-30 14:55:00,485.96,486.35,485.84,485.93,1676.0,485.96,486.35,485.84,485.93,1676.0
2021-03-30 15:00:00,486.24,486.4,485.62,485.63,463.0,486.24,486.4,485.62,485.63,463.0
2021-03-30 15:05:00,486.23,486.23,485.43,485.67,4901.0,486.23,486.23,485.43,485.67,4901.0
2021-03-30 15:10:00,485.67,485.89,485.18,485.57,5614.0,485.67,485.89,485.18,485.57,5614.0
2021-03-30 15:15:00,485.91,486.47,485.91,486.06,1500.0,485.91,486.47,485.91,486.06,1500.0
2021-03-30 15:20:00,485.95,486.0,484.8,485.84,1300.0,485.95,486.0,484.8,485.84,1300.0
2021-03-30 15:25:00,485.63,485.97,484.84,484.85,700.0,485.63,485.97,484.84,484.85,700.0
2021-03-30 15:30:00,485.54,485.86,485.53,485.56,1400.0,485.54,485.86,485.53,485.56,1400.0
2021-03-30 15:35:00,485.86,485.98,484.99,485.15,3196.0,485.86,485.98,484.99,485.15,3196.0
2021-03-30 15:40:00,484.84,484.84,483.03,483.03,4335.0,484.84,484.84,483.03,483.03,4335.0
2021-03-30 15:45:00,483.74,484.15,483.02,483.9,2400.0,483.74,484.15,483.02,483.9,2400.0
2021-03-30 15:50:00,483.79,485.0,483.43,483.83,13335.0,483.79,485.0,483.43,483.83,13335.0
2021-03-30 15:55:00,483.6,484.38,483.47,483.99,15747.0,483.6,484.38,483.47,483.99,15747.0
2021-03-31 09:30:00,486.27,489.33,486.27,488.86,3654.0,486.27,489.33,486.27,488.86,3654.0
2021-03-31 09:35:00,489.0,489.0,488.14,488.32,4490.0,489.0,489.0,488.14,488.32,4490.0
2021-03-31 09:40:00,487.14,488.3,485.73,488.3,1051.0,487.14,488.3,485.73,488.3,1051.0
2021-03-31 09:45:00,484.25,486.8,484.25,486.8,400.0,484.25,486.8,484.25,486.8,400.0
2021-03-31 09:50:00,487.61,490.45,487.39,490.45,1345.0,487.61,490.45,487.39,490.45,1345.0
2021-03-31 09:55:00,490.42,490.42,488.84,489.76,1697.0,490.42,490.42,488.84,489.76,1697.0
2021-03-31 10:00:00,489.35,492.08,489.28,489.52,8374.0,489.35,492.08,489.28,489.52,8374.0
2021-03-31 10:05:00,488.44,489.96,488.17,489.96,1200.0,488.44,489.96,488.17,489.96,1200.0
2021-03-31 10:10:00,489.94,491.82,489.94,491.71,3741.0,489.94,491.82,489.94,491.71,3741.0
2021-03-31 10:15:00,491.42,491.45,491.26,491.26,721.0,491.42,491.45,491.26,491.26,721.0
2021-03-31 10:20:00,491.25,491.39,488.9,489.36,3358.0,491.25,491.39,488.9,489.36,3358.0
2021-03-31 10:25:00,490.0,490.0,488.12,488.47,2082.0,490.0,490.0,488.12,488.47,2082.0
2021-03-31 10:30:00,488.88,489.29,488.88,489.29,400.0,488.88,489.29,488.88,489.29,400.0
2021-03-31 10:35:00,489.54,490.8,489.54,490.05,1572.0,489.54,490.8,489.54,490.05,1572.0
2021-03-31 10:40:00,490.47,491.45,490.47,491.05,1701.0,490.47,491.45,490.47,491.05,1701.0
2021-03-31 10:45:00,490.79,491.25,490.79,490.89,900.0,490.79,491.25,490.79,490.89,900.0
2021-03-31 10:50:00,491.03,491.44,491.03,491.09,745.0,491.03,491.44,491.03,491.09,745.0
2021-03-31 10:55:00,490.77,490.78,490.23,490.23,1000.0,490.77,490.78,490.23,490.23,1000.0
2021-03-31 11:00:00,490.3,490.55,489.41,489.93,2012.0,490.3,490.55,489.41,489.93,2012.0
2021-03-31 11:05:00,490.18,490.18,489.78,490.0,300.0,490.18,490.18,489.78,490.0,300.0
2021-03-31 11:10:00,490.25,490.3,489.61,489.94,1400.0,490.25,490.3,489.61,489.94,1400.0
2021-03-31 11:15:00,490.44,490.44,489.94,490.0,1200.0,490.44,490.44,489.94,490.0,1200.0
2021-03-31 11:20:00,490.0,490.0,489.5,489.9,3070.0,490.0,490.0,489.5,489.9,3070.0
2021-03-31 11:25:00,490.0,491.18,489.95,491.0,6552.0,490.0,491.18,489.95,491.0,6552.0
2021-03-31 11:30:00,490.99,490.99,488.98,489.38,3912.0,490.99,490.99,488.98,489.38,3912.0
2021-03-31 11:35:00,489.77,489.77,489.75,489.75,200.0,489.77,489.77,489.75,489.75,200.0
2021-03-31 11:40:00,488.45,488.45,488.16,488.17,300.0,488.45,488.45,488.16,488.17,300.0
2021-03-31 11:45:00,488.68,489.28,488.68,488.93,1422.0,488.68,489.28,488.68,488.93,1422.0
2021-03-31 11:50:00,489.23,489.26,488.87,488.88,330.0,489.23,489.26,488.87,488.88,330.0
2021-03-31 11:55:00,488.65,488.73,488.65,488.73,500.0,488.65,488.73,488.65,488.73,500.0
2021-03-31 12:00:00,489.63,489.66,489.62,489.63,400.0,489.63,489.66,489.62,489.63,400.0
2021-03-31 12:05:00,489.85,489.91,489.5,489.91,400.0,489.85,489.91,489.5,489.91,400.0
2021-03-31 12:10:00,489.4,489.97,489.2,489.97,400.0,489.4,489.97,489.2,489.97,400.0
2021-03-31 12:15:00,489.81,489.88,489.43,489.88,500.0,489.81,489.88,489.43,489.88,500.0
2021-03-31 12:20:00,490.08,490.22,490.08,490.22,300.0,490.08,490.22,490.08,490.22,300.0
2021-03-31 12:25:00,489.91,489.91,489.91,489.91,100.0,489.91,489.91,489.91,489.91,100.0
2021-03-31 12:30:00,489.64,490.25,489.03,489.18,4000.0,489.64,490.25,489.03,489.18,4000.0
2021-03-31 12:35:00,488.79,489.48,488.78,489.48,900.0,488.79,489.48,488.78,489.48,900.0
2021-03-31 12:40:00,490.07,490.1,489.96,489.96,700.0,490.07,490.1,489.96,489.96,700.0
2021-03-31 12:45:00,489.96,489.96,489.96,489.96,0.0,489.96,489.96,489.96,489.96,0.0
2021-03-31 12:50:00,489.96,489.96,489.96,489.96,0.0,489.96,489.96,489.96,489.96,0.0
2021-03-31 12:55:00,489.23,489.7,489.23,489.7,400.0,489.23,489.7,489.23,489.7,400.0
2021-03-31 13:00:00,489.98,490.0,489.04,489.23,1867.0,489.98,490.0,489.04,489.23,1867.0
2021-03-31 13:05:00,489.44,489.44,489.44,489.44,100.0,489.44,489.44,489.44,489.44,100.0
2021-03-31 13:10:00,490.0,490.44,489.61,490.44,3814.0,490.0,490.44,489.61,490.44,3814.0
2021-03-31 13:15:00,490.95,492.61,490.86,491.0,2322.0,490.95,492.61,490.86,491.0,2322.0
2021-03-31 13:20:00,491.05,491.23,490.89,491.0,1100.0,491.05,491.23,490.89,491.0,1100.0
2021-03-31 13:25:00,491.4,491.4,490.27,490.27,2040.0,491.4,491.4,490.27,490.27,2040.0
2021-03-31 13:30:00,491.45,491.49,490.62,490.63,1100.0,491.45,491.49,490.62,490.63,1100.0
2021-03-31 13:35:00,490.37,491.16,490.37,491.15,959.0,490.37,491.16,490.37,491.15,959.0
2021-03-31 13:40:00,491.44,491.46,490.67,490.94,1705.0,491.44,491.46,490.67,490.94,1705.0
2021-03-31 13:45:00,490.63,490.73,490.63,490.69,400.0,490.63,490.73,490.63,490.69,400.0
2021-03-31 13:50:00,491.26,491.26,490.27,490.27,400.0,491.26,491.26,490.27,490.27,400.0
2021-03-31 13:55:00,490.64,490.93,489.57,489.57,2039.0,490.64,490.93,489.57,489.57,2039.0
2021-03-31 14:00:00,489.93,490.29,489.93,490.25,539.0,489.93,490.29,489.93,490.25,539.0
2021-03-31 14:05:00,490.27,490.39,489.12,489.7,1345.0,490.27,490.39,489.12,489.7,1345.0
2021-03-31 14:10:00,489.46,489.72,489.46,489.72,200.0,489.46,489.72,489.46,489.72,200.0
2021-03-31 14:15:00,490.14,490.63,490.11,490.11,1115.0,490.14,490.63,490.11,490.11,1115.0
2021-03-31 14:20:00,489.1,489.76,489.1,489.76,311.0,489.1,489.76,489.1,489.76,311.0
2021-03-31 14:25:00,489.7,489.7,489.7,489.7,100.0,489.7,489.7,489.7,489.7,100.0
2021-03-31 14:30:00,490.3,490.3,489.86,489.86,300.0,490.3,490.3,489.86,489.86,300.0
2021-03-31 14:35:00,490.05,490.28,489.29,489.29,1003.0,490.05,490.28,489.29,489.29,1003.0
2021-03-31 14:40:00,489.07,489.63,489.07,489.1,504.0,489.07,489.63,489.07,489.1,504.0
2021-03-31 14:45:00,489.79,489.95,489.47,489.47,700.0,489.79,489.95,489.47,489.47,700.0
2021-03-31 14:50:00,489.5,490.2,489.49,490.09,400.0,489.5,490.2,489.49,490.09,400.0
2021-03-31 14:55:00,490.2,490.2,489.48,489.48,1089.0,490.2,490.2,489.48,489.48,1089.0
2021-03-31 15:00:00,489.95,490.35,489.93,490.35,2255.0,489.95,490.35,489.93,490.35,2255.0
2021-03-31 15:05:00,490.46,490.5,489.54,489.54,1891.0,490.46,490.5,489.54,489.54,1891.0
2021-03-31 15:10:00,489.51,489.56,488.92,489.24,800.0,489.51,489.56,488.92,489.24,800.0
2021-03-31 15:15:00,489.93,490.5,489.6,490.48,2274.0,489.93,490.5,489.6,490.48,2274.0
2021-03-31 15:20:00,490.25,490.25,489.71,489.93,700.0,490.25,490.25,489.71,489.93,700.0
2021-03-31 15:25:00,489.77,490.05,489.62,490.05,1128.0,489.77,490.05,489.62,490.05,1128.0
2021-03-31 15:30:00,490.01,490.32,488.76,488.76,2900.0,490.01,490.32,488.76,488.76,2900.0
2021-03-31 15:35:00,489.19,489.19,488.77,488.94,1155.0,489.19,489.19,488.77,488.94,1155.0
2021-03-31 15:40:00,488.89,489.47,488.54,489.38,2253.0,488.89,489.47,488.54,489.38,2253.0
2021-03-31 15:45:00,488.84,488.91,486.3,487.91,4058.0,488.84,488.91,486.3,487.91,4058.0
2021-03-31 15:50:00,487.45,488.8,477.25,488.08,5782.0,487.45,488.8,477.25,488.08,5782.0
2021-03-31 15:55:00,487.79,488.7,486.05,486.7,16285.0,487.79,488.7,486.05,486.7,16285.0
2021-04-01 09:30:00,492.26,496.74,490.0,494.16,2980.0,492.26,496.74,490.0,494.16,2980.0
2021-04-01 09:35:00,496.0,496.0,494.0,494.02,800.0,496.0,496.0,494.0,494.02,800.0
2021-04-01 09:40:00,495.83,496.64,495.09,496.18,600.0,495.83,496.64,495.09,496.18,600.0
2021-04-01 09:45:00,496.54,496.54,495.34,495.35,400.0,496.54,496.54,495.34,495.35,400.0
2021-04-01 09:50:00,495.06,495.07,495.06,495.06,100.0,495.06,495.07,495.06,495.06,100.0
2021-04-01 09:55:00,494.0,495.13,494.0,494.36,1949.0,494.0,495.13,494.0,494.36,1949.0
2021-04-01 10:00:00,494.39,494.8,493.04,493.97,500.0,494.39,494.8,493.04,493.97,500.0
2021-04-01 10:05:00,494.0,495.65,494.0,495.24,1439.0,494.0,495.65,494.0,495.24,1439.0
2021-04-01 10:10:00,496.47,496.47,495.54,495.54,965.0,496.47,496.47,495.54,495.54,965.0
2021-04-01 10:15:00,495.5,497.72,495.15,497.72,877.0,495.5,497.72,495.15,497.72,877.0
2021-04-01 10:20:00,498.89,498.89,498.88,498.89,100.0,498.89,498.89,498.88,498.89,100.0
2021-04-01 10:25:00,499.52,499.52,498.1,498.12,1848.0,499.52,499.52,498.1,498.12,1848.0
2021-04-01 10:30:00,497.81,498.1,497.67,498.06,605.0,497.81,498.1,497.67,498.06,605.0
2021-04-01 10:35:00,500.0,500.55,500.0,500.55,1118.0,500.0,500.55,500.0,500.55,1118.0
2021-04-01 10:40:00,501.0,502.52,501.0,502.36,700.0,501.0,502.52,501.0,502.36,700.0
2021-04-01 10:45:00,502.48,502.51,502.18,502.18,400.0,502.48,502.51,502.18,502.18,400.0
2021-04-01 10:50:00,502.0,502.45,501.48,501.48,1490.0,502.0,502.45,501.48,501.48,1490.0
2021-04-01 10:55:00,501.01,501.01,500.01,500.01,1200.0,501.01,501.01,500.01,500.01,1200.0
2021-04-01 11:00:00,500.0,500.03,499.65,499.65,1140.0,500.0,500.03,499.65,499.65,1140.0
2021-04-01 11:05:00,499.33,499.71,499.33,499.71,520.0,499.33,499.71,499.33,499.71,520.0
2021-04-01 11:10:00,499.03,500.04,499.03,499.39,1669.0,499.03,500.04,499.03,499.39,1669.0
2021-04-01 11:15:00,499.39,499.39,499.39,499.39,0.0,499.39,499.39,499.39,499.39,0.0
2021-04-01 11:20:00,499.13,499.21,498.5,498.71,1750.0,499.13,499.21,498.5,498.71,1750.0
2021-04-01 11:25:00,498.77,498.77,498.25,498.41,901.0,498.77,498.77,498.25,498.41,901.0
2021-04-01 11:30:00,498.41,498.41,498.41,498.41,0.0,498.41,498.41,498.41,498.41,0.0
2021-04-01 11:35:00,498.28,498.36,497.69,498.36,801.0,498.28,498.36,497.69,498.36,801.0
2021-04-01 11:40:00,498.0,498.0,497.98,497.98,300.0,498.0,498.0,497.98,497.98,300.0
2021-04-01 11:45:00,498.19,499.53,498.19,498.55,1788.0,498.19,499.53,498.19,498.55,1788.0
2021-04-01 11:50:00,498.54,498.54,497.54,497.8,1600.0,498.54,498.54,497.54,497.8,1600.0
2021-04-01 11:55:00,497.51,497.63,497.43,497.43,500.0,497.51,497.63,497.43,497.43,500.0
2021-04-01 12:00:00,497.59,497.65,497.23,497.58,3236.0,497.59,497.65,497.23,497.58,3236.0
2021-04-01 12:05:00,497.51,497.95,497.08,497.12,6430.0,497.51,497.95,497.08,497.12,6430.0
2021-04-01 12:10:00,496.87,496.87,494.59,494.59,200.0,496.87,496.87,494.59,494.59,200.0
2021-04-01 12:15:00,495.08,495.81,495.07,495.81,858.0,495.08,495.81,495.07,495.81,858.0
2021-04-01 12:20:00,496.25,496.25,496.1,496.11,441.0,496.25,496.25,496.1,496.11,441.0
2021-04-01 12:25:00,496.11,496.11,496.11,496.11,0.0,496.11,496.11,496.11,496.11,0.0
2021-04-01 12:30:00,496.08,496.61,496.08,496.61,200.0,496.08,496.61,496.08,496.61,200.0
2021-04-01 12:35:00,496.41,496.41,496.21,496.21,200.0,496.41,496.41,496.21,496.21,200.0
2021-04-01 12:40:00,496.52,496.67,496.52,496.67,226.0,496.52,496.67,496.52,496.67,226.0
2021-04-01 12:45:00,497.24,497.32,496.07,496.07,600.0,497.24,497.32,496.07,496.07,600.0
2021-04-01 12:50:00,495.98,496.65,495.98,496.46,688.0,495.98,496.65,495.98,496.46,688.0
2021-04-01 12:55:00,496.96,497.07,496.96,497.06,400.0,496.96,497.07,496.96,497.06,400.0
2021-04-01 13:00:00,497.14,497.43,496.57,497.0,1627.0,497.14,497.43,496.57,497.0,1627.0
2021-04-01 13:05:00,496.99,496.99,496.91,496.91,500.0,496.99,496.99,496.91,496.91,500.0
2021-04-01 13:10:00,496.96,497.23,496.96,497.19,1001.0,496.96,497.23,496.96,497.19,1001.0
2021-04-01 13:15:00,497.19,497.19,496.18,496.35,1000.0,497.19,497.19,496.18,496.35,1000.0
2021-04-01 13:20:00,497.16,497.26,497.15,497.2,700.0,497.16,497.26,497.15,497.2,700.0
2021-04-01 13:25:00,497.07,497.07,496.17,496.17,600.0,497.07,497.07,496.17,496.17,600.0
2021-04-01 13:30:00,496.76,497.43,496.76,497.43,611.0,496.76,497.43,496.76,497.43,611.0
2021-04-01 13:35:00,497.2,497.43,497.0,497.0,600.0,497.2,497.43,497.0,497.0,600.0
2021-04-01 13:40:00,497.43,498.33,497.02,497.38,3282.0,497.43,498.33,497.02,497.38,3282.0
2021-04-01 13:45:00,497.43,497.97,497.43,497.97,600.0,497.43,497.97,497.43,497.97,600.0
2021-04-01 13:50:00,498.21,498.21,497.99,498.02,600.0,498.21,498.21,497.99,498.02,600.0
2021-04-01 13:55:00,498.0,498.2,497.38,497.92,1000.0,498.0,498.2,497.38,497.92,1000.0
2021-04-01 14:00:00,498.0,498.01,498.0,498.0,400.0,498.0,498.01,498.0,498.0,400.0
2021-04-01 14:05:00,497.54,497.54,497.15,497.16,500.0,497.54,497.54,497.15,497.16,500.0
2021-04-01 14:10:00,497.47,498.0,497.37,497.5,655.0,497.47,498.0,497.37,497.5,655.0
2021-04-01 14:15:00,498.0,498.0,498.0,498.0,200.0,498.0,498.0,498.0,498.0,200.0
2021-04-01 14:20:00,497.99,498.27,497.71,497.71,2133.0,497.99,498.27,497.71,497.71,2133.0
2021-04-01 14:25:00,497.82,498.13,497.47,497.47,1100.0,497.82,498.13,497.47,497.47,1100.0
2021-04-01 14:30:00,498.0,498.22,497.82,498.04,1277.0,498.0,498.22,497.82,498.04,1277.0
2021-04-01 14:35:00,498.0,498.16,498.0,498.08,708.0,498.0,498.16,498.0,498.08,708.0
2021-04-01 14:40:00,498.15,498.25,497.92,497.93,663.0,498.15,498.25,497.92,497.93,663.0
2021-04-01 14:45:00,498.25,498.25,497.84,498.04,1294.0,498.25,498.25,497.84,498.04,1294.0
2021-04-01 14:50:00,497.59,497.59,497.52,497.52,200.0,497.59,497.59,497.52,497.52,200.0
2021-04-01 14:55:00,497.98,498.02,497.98,498.02,227.0,497.98,498.02,497.98,498.02,227.0
2021-04-01 15:00:00,497.66,498.1,497.66,498.0,700.0,497.66,498.1,497.66,498.0,700.0
2021-04-01 15:05:00,497.65,498.35,497.65,498.35,200.0,497.65,498.35,497.65,498.35,200.0
2021-04-01 15:10:00,497.75,497.91,497.74,497.74,400.0,497.75,497.91,497.74,497.74,400.0
2021-04-01 15:15:00,498.25,498.31,498.08,498.29,1400.0,498.25,498.31,498.08,498.29,1400.0
2021-04-01 15:20:00,498.3,498.58,497.83,498.27,3829.0,498.3,498.58,497.83,498.27,3829.0
2021-04-01 15:25:00,498.14,498.54,497.69,498.25,915.0,498.14,498.54,497.69,498.25,915.0
2021-04-01 15:30:00,498.25,498.53,498.03,498.25,2419.0,498.25,498.53,498.03,498.25,2419.0
2021-04-01 15:35:00,498.25,498.85,498.1,498.7,4650.0,498.25,498.85,498.1,498.7,4650.0
2021-04-01 15:40:00,498.63,498.69,498.46,498.5,2701.0,498.63,498.69,498.46,498.5,2701.0
2021-04-01 15:45:00,498.67,498.99,498.06,498.56,7607.0,498.67,498.99,498.06,498.56,7607.0
2021-04-01 15:50:00,498.5,500.51,498.5,500.03,14900.0,498.5,500.51,498.5,500.03,14900.0
2021-04-01 15:55:00,500.0,501.1,499.83,500.47,21011.0,500.0,501.1,499.83,500.47,21011.0
2021-04-05 09:30:00,500.0,503.61,500.0,503.61,2625.0,500.0,503.61,500.0,503.61,2625.0
2021-04-05 09:35:00,502.75,503.96,501.53,501.53,2200.0,502.75,503.96,501.53,501.53,2200.0
2021-04-05 09:40:00,501.53,501.53,501.53,501.53,0.0,501.53,501.53,501.53,501.53,0.0
2021-04-05 09:45:00,501.53,501.53,501.53,501.53,0.0,501.53,501.53,501.53,501.53,0.0
2021-04-05 09:50:00,504.46,504.46,501.84,501.85,278.0,504.46,504.46,501.84,501.85,278.0
2021-04-05 09:55:00,502.42,502.86,502.41,502.86,700.0,502.42,502.86,502.41,502.86,700.0
2021-04-05 10:00:00,502.15,502.15,499.75,499.75,1000.0,502.15,502.15,499.75,499.75,1000.0
2021-04-05 10:05:00,499.75,499.75,498.02,498.38,1091.0,499.75,499.75,498.02,498.38,1091.0
2021-04-05 10:10:00,497.98,498.41,497.97,498.41,400.0,497.98,498.41,497.97,498.41,400.0
2021-04-05 10:15:00,498.85,499.01,498.41,499.01,300.0,498.85,499.01,498.41,499.01,300.0
2021-04-05 10:20:00,500.97,500.98,500.82,500.98,300.0,500.97,500.98,500.82,500.98,300.0
2021-04-05 10:25:00,499.93,500.94,499.93,500.75,400.0,499.93,500.94,499.93,500.75,400.0
2021-04-05 10:30:00,500.81,501.14,500.03,501.12,1754.0,500.81,501.14,500.03,501.12,1754.0
2021-04-05 10:35:00,500.83,501.01,500.5,500.5,600.0,500.83,501.01,500.5,500.5,600.0
2021-04-05 10:40:00,501.04,501.19,499.78,500.56,1500.0,501.04,501.19,499.78,500.56,1500.0
2021-04-05 10:45:00,500.72,501.39,500.51,500.51,600.0,500.72,501.39,500.51,500.51,600.0
2021-04-05 10:50:00,500.27,500.27,498.94,498.94,300.0,500.27,500.27,498.94,498.94,300.0
2021-04-05 10:55:00,497.72,498.36,495.38,496.59,1700.0,497.72,498.36,495.38,496.59,1700.0
2021-04-05 11:00:00,495.4,496.6,495.4,496.5,700.0,495.4,496.6,495.4,496.5,700.0
2021-04-05 11:05:00,496.73,497.61,496.72,497.61,900.0,496.73,497.61,496.72,497.61,900.0
2021-04-05 11:10:00,497.37,499.03,497.36,499.03,442.0,497.37,499.03,497.36,499.03,442.0
2021-04-05 11:15:00,498.96,498.96,498.31,498.31,200.0,498.96,498.96,498.31,498.31,200.0
2021-04-05 11:20:00,498.2,498.37,498.07,498.37,300.0,498.2,498.37,498.07,498.37,300.0
2021-04-05 11:25:00,499.02,499.09,498.99,499.07,400.0,499.02,499.09,498.99,499.07,400.0
2021-04-05 11:30:00,498.94,499.97,498.69,499.97,1200.0,498.94,499.97,498.69,499.97,1200.0
2021-04-05 11:35:00,499.64,499.99,499.5,499.99,300.0,499.64,499.99,499.5,499.99,300.0
2021-04-05 11:40:00,499.72,500.39,499.48,499.48,900.0,499.72,500.39,499.48,499.48,900.0
2021-04-05 11:45:00,500.79,500.79,500.33,500.78,600.0,500.79,500.79,500.33,500.78,600.0
2021-04-05 11:50:00,500.51,500.51,500.51,500.51,200.0,500.51,500.51,500.51,500.51,200.0
2021-04-05 11:55:00,500.23,500.36,499.83,499.84,500.0,500.23,500.36,499.83,499.84,500.0
2021-04-05 12:00:00,500.26,501.0,500.25,501.0,400.0,500.26,501.0,500.25,501.0,400.0
2021-04-05 12:05:00,500.81,500.81,499.96,499.97,600.0,500.81,500.81,499.96,499.97,600.0
2021-04-05 12:10:00,499.97,499.97,499.97,499.97,0.0,499.97,499.97,499.97,499.97,0.0
2021-04-05 12:15:00,499.91,500.08,499.91,500.08,200.0,499.91,500.08,499.91,500.08,200.0
2021-04-05 12:20:00,500.45,500.62,500.19,500.58,600.0,500.45,500.62,500.19,500.58,600.0
2021-04-05 12:25:00,501.0,502.32,500.82,501.85,2317.0,501.0,502.32,500.82,501.85,2317.0
2021-04-05 12:30:00,501.6,501.6,501.53,501.54,200.0,501.6,501.6,501.53,501.54,200.0
2021-04-05 12:35:00,502.22,502.57,502.22,502.57,300.0,502.22,502.57,502.22,502.57,300.0
2021-04-05 12:40:00,502.76,502.78,502.76,502.78,200.0,502.76,502.78,502.76,502.78,200.0
2021-04-05 12:45:00,502.53,503.14,502.53,503.14,300.0,502.53,503.14,502.53,503.14,300.0
2021-04-05 12:50:00,503.76,503.76,502.52,503.48,6316.0,503.76,503.76,502.52,503.48,6316.0
2021-04-05 12:55:00,503.11,503.11,501.87,502.4,1200.0,503.11,503.11,501.87,502.4,1200.0
2021-04-05 13:00:00,502.37,502.37,502.36,502.36,300.0,502.37,502.37,502.36,502.36,300.0
2021-04-05 13:05:00,502.11,502.73,502.05,502.05,500.0,502.11,502.73,502.05,502.05,500.0
2021-04-05 13:10:00,502.01,503.14,502.01,502.93,2097.0,502.01,503.14,502.01,502.93,2097.0
2021-04-05 13:15:00,503.34,503.49,503.01,503.49,670.0,503.34,503.49,503.01,503.49,670.0
2021-04-05 13:20:00,503.71,503.71,503.71,503.71,100.0,503.71,503.71,503.71,503.71,100.0
2021-04-05 13:25:00,503.71,503.71,503.16,503.19,800.0,503.71,503.71,503.16,503.19,800.0
2021-04-05 13:30:00,502.26,502.61,501.93,501.93,806.0,502.26,502.61,501.93,501.93,806.0
2021-04-05 13:35:00,502.54,502.54,502.53,502.54,300.0,502.54,502.54,502.53,502.54,300.0
2021-04-05 13:40:00,501.72,501.8,501.51,501.61,500.0,501.72,501.8,501.51,501.61,500.0
2021-04-05 13:45:00,501.41,501.74,501.4,501.59,400.0,501.41,501.74,501.4,501.59,400.0
2021-04-05 13:50:00,501.25,501.67,501.25,501.58,800.0,501.25,501.67,501.25,501.58,800.0
2021-04-05 13:55:00,501.4,501.5,501.23,501.29,600.0,501.4,501.5,501.23,501.29,600.0
2021-04-05 14:00:00,501.71,501.71,501.35,501.71,500.0,501.71,501.71,501.35,501.71,500.0
2021-04-05 14:05:00,501.62,501.62,501.41,501.54,800.0,501.62,501.62,501.41,501.54,800.0
2021-04-05 14:10:00,501.62,501.64,501.37,501.64,833.0,501.62,501.64,501.37,501.64,833.0
2021-04-05 14:15:00,501.19,501.65,501.03,501.03,600.0,501.19,501.65,501.03,501.03,600.0
2021-04-05 14:20:00,501.55,501.93,501.26,501.93,400.0,501.55,501.93,501.26,501.93,400.0
2021-04-05 14:25:00,501.41,501.41,500.94,500.94,600.0,501.41,501.41,500.94,500.94,600.0
2021-04-05 14:30:00,501.45,501.67,501.37,501.6,500.0,501.45,501.67,501.37,501.6,500.0
2021-04-05 14:35:00,501.31,501.76,501.26,501.76,600.0,501.31,501.76,501.26,501.76,600.0
2021-04-05 14:40:00,501.67,502.37,501.53,501.88,1400.0,501.67,502.37,501.53,501.88,1400.0
2021-04-05 14:45:00,501.53,501.53,501.19,501.19,500.0,501.53,501.53,501.19,501.19,500.0
2021-04-05 14:50:00,500.86,501.06,500.86,500.94,614.0,500.86,501.06,500.86,500.94,614.0
2021-04-05 14:55:00,500.94,501.32,500.93,501.11,600.0,500.94,501.32,500.93,501.11,600.0
2021-04-05 15:00:00,501.78,502.11,501.35,501.35,1363.0,501.78,502.11,501.35,501.35,1363.0
2021-04-05 15:05:00,500.64,500.64,499.86,500.36,1612.0,500.64,500.64,499.86,500.36,1612.0
2021-04-05 15:10:00,500.31,500.74,500.31,500.74,500.0,500.31,500.74,500.31,500.74,500.0
2021-04-05 15:15:00,500.69,501.59,500.68,501.26,1000.0,500.69,501.59,500.68,501.26,1000.0
2021-04-05 15:20:00,501.67,501.68,500.51,500.88,1536.0,501.67,501.68,500.51,500.88,1536.0
2021-04-05 15:25:00,500.74,500.91,500.3,500.61,1400.0,500.74,500.91,500.3,500.61,1400.0
2021-04-05 15:30:00,500.31,500.39,499.04,500.39,1364.0,500.31,500.39,499.04,500.39,1364.0
2021-04-05 15:35:00,499.98,500.4,499.98,500.17,1400.0,499.98,500.4,499.98,500.17,1400.0
2021-04-05 15:40:00,500.04,500.86,500.02,500.7,2307.0,500.04,500.86,500.02,500.7,2307.0
2021-04-05 15:45:00,500.42,501.28,500.04,500.76,3952.0,500.42,501.28,500.04,500.76,3952.0
2021-04-05 15:50:00,500.45,501.24,500.03,501.24,9776.0,500.45,501.24,500.03,501.24,9776.0
2021-04-05 15:55:00,500.99,501.22,497.96,498.39,46915.0,500.99,501.22,497.96,498.39,46915.0
2021-04-06 09:30:00,498.82,499.35,496.16,496.16,1860.0,498.82,499.35,496.16,496.16,1860.0
2021-04-06 09:35:00,495.36,498.79,495.36,496.65,300.0,495.36,498.79,495.36,496.65,300.0
2021-04-06 09:40:00,498.51,498.51,498.51,498.51,200.0,498.51,498.51,498.51,498.51,200.0
2021-04-06 09:45:00,500.0,500.0,499.95,499.97,400.0,500.0,500.0,499.95,499.97,400.0
2021-04-06 09:50:00,499.97,499.97,499.97,499.97,0.0,499.97,499.97,499.97,499.97,0.0
2021-04-06 09:55:00,499.97,499.97,499.97,499.97,0.0,499.97,499.97,499.97,499.97,0.0
2021-04-06 10:00:00,502.57,502.84,501.98,501.98,600.0,502.57,502.84,501.98,501.98,600.0
2021-04-06 10:05:00,502.21,502.21,501.77,501.77,300.0,502.21,502.21,501.77,501.77,300.0
2021-04-06 10:10:00,501.29,501.61,501.21,501.21,717.0,501.29,501.61,501.21,501.21,717.0
2021-04-06 10:15:00,501.21,501.21,501.21,501.21,0.0,501.21,501.21,501.21,501.21,0.0
2021-04-06 10:20:00,502.79,502.79,501.59,501.59,396.0,502.79,502.79,501.59,501.59,396.0
2021-04-06 10:25:00,501.59,501.59,501.59,501.59,0.0,501.59,501.59,501.59,501.59,0.0
2021-04-06 10:30:00,502.49,502.71,500.95,501.47,1256.0,502.49,502.71,500.95,501.47,1256.0
2021-04-06 10:35:00,501.2,501.2,501.2,501.2,100.0,501.2,501.2,501.2,501.2,100.0
2021-04-06 10:40:00,502.05,502.32,501.77,502.32,300.0,502.05,502.32,501.77,502.32,300.0
2021-04-06 10:45:00,502.88,502.94,502.71,502.71,500.0,502.88,502.94,502.71,502.71,500.0
2021-04-06 10:50:00,502.97,503.16,502.96,503.01,300.0,502.97,503.16,502.96,503.01,300.0
2021-04-06 10:55:00,503.52,503.89,503.03,503.18,1907.0,503.52,503.89,503.03,503.18,1907.0
2021-04-06 11:00:00,502.53,503.4,502.53,503.4,908.0,502.53,503.4,502.53,503.4,908.0
2021-04-06 11:05:00,502.79,503.09,502.61,503.09,600.0,502.79,503.09,502.61,503.09,600.0
2021-04-06 11:10:00,503.76,503.76,503.76,503.76,100.0,503.76,503.76,503.76,503.76,100.0
2021-04-06 11:15:00,504.72,504.74,504.66,504.68,1700.0,504.72,504.74,504.66,504.68,1700.0
2021-04-06 11:20:00,504.9,504.9,504.9,504.9,200.0,504.9,504.9,504.9,504.9,200.0
2021-04-06 11:25:00,504.9,504.9,504.33,504.33,617.0,504.9,504.9,504.33,504.33,617.0
2021-04-06 11:30:00,504.63,504.94,504.09,504.09,2100.0,504.63,504.94,504.09,504.09,2100.0
2021-04-06 11:35:00,504.13,504.13,504.13,504.13,100.0,504.13,504.13,504.13,504.13,100.0
2021-04-06 11:40:00,504.25,504.25,504.25,504.25,100.0,504.25,504.25,504.25,504.25,100.0
2021-04-06 11:45:00,504.55,504.58,504.5,504.56,600.0,504.55,504.58,504.5,504.56,600.0
2021-04-06 11:50:00,504.58,504.96,504.58,504.96,1060.0,504.58,504.96,504.58,504.96,1060.0
2021-04-06 11:55:00,504.96,504.96,504.96,504.96,0.0,504.96,504.96,504.96,504.96,0.0
2021-04-06 12:00:00,504.64,504.67,504.2,504.27,600.0,504.64,504.67,504.2,504.27,600.0
2021-04-06 12:05:00,503.97,504.19,503.97,504.18,400.0,503.97,504.19,503.97,504.18,400.0
2021-04-06 12:10:00,504.17,504.17,504.16,504.17,200.0,504.17,504.17,504.16,504.17,200.0
2021-04-06 12:15:00,504.2,504.38,504.2,504.32,1263.0,504.2,504.38,504.2,504.32,1263.0
2021-04-06 12:20:00,504.56,504.76,504.21,504.56,950.0,504.56,504.76,504.21,504.56,950.0
2021-04-06 12:25:00,504.19,504.51,504.19,504.51,200.0,504.19,504.51,504.19,504.51,200.0
2021-04-06 12:30:00,504.53,504.77,504.53,504.53,400.0,504.53,504.77,504.53,504.53,400.0
2021-04-06 12:35:00,504.53,504.6,504.18,504.18,500.0,504.53,504.6,504.18,504.18,500.0
2021-04-06 12:40:00,504.95,504.95,504.21,504.21,900.0,504.95,504.95,504.21,504.21,900.0
2021-04-06 12:45:00,504.46,504.46,504.12,504.12,500.0,504.46,504.46,504.12,504.12,500.0
2021-04-06 12:50:00,504.35,504.42,504.0,504.42,500.0,504.35,504.42,504.0,504.42,500.0
2021-04-06 12:55:00,503.99,504.51,503.99,504.0,1101.0,503.99,504.51,503.99,504.0,1101.0
2021-04-06 13:00:00,504.0,504.0,503.99,504.0,700.0,504.0,504.0,503.99,504.0,700.0
2021-04-06 13:05:00,503.77,503.79,503.07,503.07,2400.0,503.77,503.79,503.07,503.07,2400.0
2021-04-06 13:10:00,503.21,503.21,503.19,503.2,400.0,503.21,503.21,503.19,503.2,400.0
2021-04-06 13:15:00,503.2,503.2,503.18,503.19,200.0,503.2,503.2,503.18,503.19,200.0
2021-04-06 13:20:00,502.86,503.02,502.86,503.01,406.0,502.86,503.02,502.86,503.01,406.0
2021-04-06 13:25:00,502.14,502.14,501.16,501.97,1206.0,502.14,502.14,501.16,501.97,1206.0
2021-04-06 13:30:00,501.79,501.79,501.78,501.79,100.0,501.79,501.79,501.78,501.79,100.0
2021-04-06 13:35:00,501.79,501.79,501.79,501.79,0.0,501.79,501.79,501.79,501.79,0.0
2021-04-06 13:40:00,503.71,503.72,503.57,503.58,202.0,503.71,503.72,503.57,503.58,202.0
2021-04-06 13:45:00,504.19,504.24,504.19,504.24,300.0,504.19,504.24,504.19,504.24,300.0
2021-04-06 13:50:00,504.01,504.01,504.01,504.01,100.0,504.01,504.01,504.01,504.01,100.0
2021-04-06 13:55:00,504.43,504.43,504.06,504.17,400.0,504.43,504.43,504.06,504.17,400.0
2021-04-06 14:00:00,504.3,504.45,504.23,504.24,430.0,504.3,504.45,504.23,504.24,430.0
2021-04-06 14:05:00,504.44,504.67,504.44,504.46,300.0,504.44,504.67,504.44,504.46,300.0
2021-04-06 14:10:00,504.46,504.56,504.18,504.56,483.0,504.46,504.56,504.18,504.56,483.0
2021-04-06 14:15:00,504.98,505.13,504.98,505.13,200.0,504.98,505.13,504.98,505.13,200.0
2021-04-06 14:20:00,505.17,505.98,505.0,505.1,3141.0,505.17,505.98,505.0,505.1,3141.0
2021-04-06 14:25:00,505.27,505.27,504.48,504.48,300.0,505.27,505.27,504.48,504.48,300.0
2021-04-06 14:30:00,504.25,505.33,504.25,504.4,1201.0,504.25,505.33,504.25,504.4,1201.0
2021-04-06 14:35:00,504.38,504.38,503.27,503.98,400.0,504.38,504.38,503.27,503.98,400.0
2021-04-06 14:40:00,504.16,505.12,504.16,504.97,400.0,504.16,505.12,504.16,504.97,400.0
2021-04-06 14:45:00,504.77,505.45,504.77,505.45,544.0,504.77,505.45,504.77,505.45,544.0
2021-04-06 14:50:00,504.95,505.55,504.95,505.55,300.0,504.95,505.55,504.95,505.55,300.0
2021-04-06 14:55:00,505.38,506.11,505.37,506.11,500.0,505.38,506.11,505.37,506.11,500.0
2021-04-06 15:00:00,506.53,506.53,505.28,505.28,798.0,506.53,506.53,505.28,505.28,798.0
2021-04-06 15:05:00,505.14,505.14,504.91,505.13,300.0,505.14,505.14,504.91,505.13,300.0
2021-04-06 15:10:00,505.02,505.54,504.92,504.92,500.0,505.02,505.54,504.92,504.92,500.0
2021-04-06 15:15:00,504.77,505.35,504.75,505.35,500.0,504.77,505.35,504.75,505.35,500.0
2021-04-06 15:20:00,505.1,506.21,505.1,506.2,1000.0,505.1,506.21,505.1,506.2,1000.0
2021-04-06 15:25:00,506.25,506.25,505.76,505.77,700.0,506.25,506.25,505.76,505.77,700.0
2021-04-06 15:30:00,505.89,506.7,505.88,506.7,1008.0,505.89,506.7,505.88,506.7,1008.0
2021-04-06 15:35:00,506.71,507.23,506.58,506.58,2100.0,506.71,507.23,506.58,506.58,2100.0
2021-04-06 15:40:00,506.33,506.72,506.12,506.38,2404.0,506.33,506.72,506.12,506.38,2404.0
2021-04-06 15:45:00,506.11,506.62,506.06,506.62,5524.0,506.11,506.62,506.06,506.62,5524.0
2021-04-06 15:50:00,505.06,506.45,504.97,505.83,3000.0,505.06,506.45,504.97,505.83,3000.0
2021-04-06 15:55:00,505.86,506.91,505.1,505.86,8449.0,505.86,506.91,505.1,505.86,8449.0
2021-04-07 09:30:00,506.92,506.92,506.92,506.92,659.0,506.92,506.92,506.92,506.92,659.0
2021-04-07 09:35:00,506.92,506.92,506.92,506.92,0.0,506.92,506.92,506.92,506.92,0.0
2021-04-07 09:40:00,503.55,503.55,503.54,503.55,100.0,503.55,503.55,503.54,503.55,100.0
2021-04-07 09:45:00,504.54,504.54,503.54,503.72,400.0,504.54,504.54,503.54,503.72,400.0
2021-04-07 09:50:00,502.2,502.2,502.2,502.2,100.0,502.2,502.2,502.2,502.2,100.0
2021-04-07 09:55:00,500.96,501.16,500.34,501.16,2804.0,500.96,501.16,500.34,501.16,2804.0
2021-04-07 10:00:00,500.93,502.12,500.92,501.58,600.0,500.93,502.12,500.92,501.58,600.0
2021-04-07 10:05:00,501.07,502.28,501.07,501.35,600.0,501.07,502.28,501.07,501.35,600.0
2021-04-07 10:10:00,501.35,501.35,501.35,501.35,0.0,501.35,501.35,501.35,501.35,0.0
2021-04-07 10:15:00,501.36,503.33,501.24,503.33,1635.0,501.36,503.33,501.24,503.33,1635.0
2021-04-07 10:20:00,503.97,505.48,503.97,504.92,500.0,503.97,505.48,503.97,504.92,500.0
2021-04-07 10:25:00,504.92,504.92,504.92,504.92,0.0,504.92,504.92,504.92,504.92,0.0
2021-04-07 10:30:00,504.9,504.91,503.7,503.7,663.0,504.9,504.91,503.7,503.7,663.0
2021-04-07 10:35:00,503.43,504.71,503.43,504.0,600.0,503.43,504.71,503.43,504.0,600.0
2021-04-07 10:40:00,504.05,504.05,504.04,504.05,623.0,504.05,504.05,504.04,504.05,623.0
2021-04-07 10:45:00,503.32,503.32,502.86,502.86,300.0,503.32,503.32,502.86,502.86,300.0
2021-04-07 10:50:00,502.86,502.86,502.86,502.86,0.0,502.86,502.86,502.86,502.86,0.0
2021-04-07 10:55:00,502.96,502.96,502.95,502.96,100.0,502.96,502.96,502.95,502.96,100.0
2021-04-07 11:00:00,503.47,503.47,503.05,503.05,202.0,503.47,503.47,503.05,503.05,202.0
2021-04-07 11:05:00,503.05,503.05,503.05,503.05,0.0,503.05,503.05,503.05,503.05,0.0
2021-04-07 11:10:00,503.0,503.0,502.71,502.71,300.0,503.0,503.0,502.71,502.71,300.0
2021-04-07 11:15:00,502.71,502.71,502.71,502.71,0.0,502.71,502.71,502.71,502.71,0.0
2021-04-07 11:20:00,502.95,502.95,502.53,502.75,400.0,502.95,502.95,502.53,502.75,400.0
2021-04-07 11:25:00,501.52,501.52,501.51,501.52,100.0,501.52,501.52,501.51,501.52,100.0
2021-04-07 11:30:00,501.52,501.52,501.52,501.52,0.0,501.52,501.52,501.52,501.52,0.0
2021-04-07 11:35:00,500.04,500.46,500.04,500.46,363.0,500.04,500.46,500.04,500.46,363.0
2021-04-07 11:40:00,500.0,500.31,499.9,500.3,900.0,500.0,500.31,499.9,500.3,900.0
2021-04-07 11:45:00,500.47,500.91,500.46,500.91,500.0,500.47,500.91,500.46,500.91,500.0
2021-04-07 11:50:00,501.51,501.72,501.51,501.72,200.0,501.51,501.72,501.51,501.72,200.0
2021-04-07 11:55:00,501.72,501.72,501.72,501.72,0.0,501.72,501.72,501.72,501.72,0.0
2021-04-07 12:00:00,501.74,501.74,501.49,501.49,500.0,501.74,501.74,501.49,501.49,500.0
2021-04-07 12:05:00,501.37,502.13,501.04,502.13,1600.0,501.37,502.13,501.04,502.13,1600.0
2021-04-07 12:10:00,502.01,502.35,501.48,501.48,900.0,502.01,502.35,501.48,501.48,900.0
2021-04-07 12:15:00,501.38,501.38,499.4,499.4,600.0,501.38,501.38,499.4,499.4,600.0
2021-04-07 12:20:00,499.52,499.94,499.52,499.82,800.0,499.52,499.94,499.52,499.82,800.0
2021-04-07 12:25:00,500.35,500.35,499.25,499.25,500.0,500.35,500.35,499.25,499.25,500.0
2021-04-07 12:30:00,499.12,500.03,498.99,500.03,600.0,499.12,500.03,498.99,500.03,600.0
2021-04-07 12:35:00,499.78,499.78,499.55,499.7,300.0,499.78,499.78,499.55,499.7,300.0
2021-04-07 12:40:00,498.82,498.82,498.54,498.8,900.0,498.82,498.82,498.54,498.8,900.0
2021-04-07 12:45:00,498.44,499.02,498.44,499.02,325.0,498.44,499.02,498.44,499.02,325.0
2021-04-07 12:50:00,499.02,499.02,499.02,499.02,0.0,499.02,499.02,499.02,499.02,0.0
2021-04-07 12:55:00,499.11,499.11,499.11,499.11,100.0,499.11,499.11,499.11,499.11,100.0
2021-04-07 13:00:00,498.89,498.89,498.36,498.56,1000.0,498.89,498.89,498.36,498.56,1000.0
2021-04-07 13:05:00,498.3,498.3,498.3,498.3,100.0,498.3,498.3,498.3,498.3,100.0
2021-04-07 13:10:00,498.5,498.5,497.93,497.93,400.0,498.5,498.5,497.93,497.93,400.0
2021-04-07 13:15:00,497.66,498.13,497.66,498.13,400.0,497.66,498.13,497.66,498.13,400.0
2021-04-07 13:20:00,497.81,497.81,497.59,497.59,300.0,497.81,497.81,497.59,497.59,300.0
2021-04-07 13:25:00,497.23,497.25,497.23,497.25,290.0,497.23,497.25,497.23,497.25,290.0
2021-04-07 13:30:00,498.15,498.27,498.15,498.27,200.0,498.15,498.27,498.15,498.27,200.0
2021-04-07 13:35:00,498.78,499.13,498.59,498.59,400.0,498.78,499.13,498.59,498.59,400.0
2021-04-07 13:40:00,498.59,498.59,498.59,498.59,0.0,498.59,498.59,498.59,498.59,0.0
2021-04-07 13:45:00,499.05,499.17,499.05,499.17,200.0,499.05,499.17,499.05,499.17,200.0
2021-04-07 13:50:00,498.65,498.79,498.42,498.42,506.0,498.65,498.79,498.42,498.42,506.0
2021-04-07 13:55:00,498.72,498.72,498.71,498.72,100.0,498.72,498.72,498.71,498.72,100.0
2021-04-07 14:00:00,499.19,499.65,499.17,499.65,300.0,499.19,499.65,499.17,499.65,300.0
2021-04-07 14:05:00,499.65,499.65,499.65,499.65,0.0,499.65,499.65,499.65,499.65,0.0
2021-04-07 14:10:00,500.42,500.42,500.42,500.42,100.0,500.42,500.42,500.42,500.42,100.0
2021-04-07 14:15:00,500.69,500.69,500.06,500.06,585.0,500.69,500.69,500.06,500.06,585.0
2021-04-07 14:20:00,500.06,500.06,500.06,500.06,0.0,500.06,500.06,500.06,500.06,0.0
2021-04-07 14:25:00,499.68,500.58,499.58,500.57,1585.0,499.68,500.58,499.58,500.57,1585.0
2021-04-07 14:30:00,500.22,500.22,500.22,500.22,270.0,500.22,500.22,500.22,500.22,270.0
2021-04-07 14:35:00,500.72,500.73,500.4,500.73,400.0,500.72,500.73,500.4,500.73,400.0
2021-04-07 14:40:00,500.86,501.44,500.85,501.44,1117.0,500.86,501.44,500.85,501.44,1117.0
2021-04-07 14:45:00,501.93,502.06,501.86,502.06,300.0,501.93,502.06,501.86,502.06,300.0
2021-04-07 14:50:00,503.69,503.69,502.95,503.01,688.0,503.69,503.69,502.95,503.01,688.0
2021-04-07 14:55:00,502.72,503.07,501.69,501.69,600.0,502.72,503.07,501.69,501.69,600.0
2021-04-07 15:00:00,501.69,501.69,501.69,501.69,0.0,501.69,501.69,501.69,501.69,0.0
2021-04-07 15:05:00,501.91,502.88,501.91,502.88,838.0,501.91,502.88,501.91,502.88,838.0
2021-04-07 15:10:00,502.41,502.74,502.41,502.74,300.0,502.41,502.74,502.41,502.74,300.0
2021-04-07 15:15:00,502.44,502.45,502.44,502.45,200.0,502.44,502.45,502.44,502.45,200.0
2021-04-07 15:20:00,502.47,502.47,501.63,501.63,743.0,502.47,502.47,501.63,501.63,743.0
2021-04-07 15:25:00,501.47,501.47,500.62,500.62,626.0,501.47,501.47,500.62,500.62,626.0
2021-04-07 15:30:00,500.89,501.01,500.57,500.6,1700.0,500.89,501.01,500.57,500.6,1700.0
2021-04-07 15:35:00,500.45,502.83,500.45,502.81,6513.0,500.45,502.83,500.45,502.81,6513.0
2021-04-07 15:40:00,502.48,502.48,502.11,502.12,801.0,502.48,502.48,502.11,502.12,801.0
2021-04-07 15:45:00,502.38,502.44,502.38,502.44,200.0,502.38,502.44,502.38,502.44,200.0
2021-04-07 15:50:00,502.16,502.16,500.99,501.01,1554.0,502.16,502.16,500.99,501.01,1554.0
2021-04-07 15:55:00,501.19,502.34,501.14,501.53,3120.0,501.19,502.34,501.14,501.53,3120.0
2021-04-08 09:30:00,507.92,507.92,502.76,506.42,5301.0,507.92,507.92,502.76,506.42,5301.0
2021-04-08 09:35:00,506.5,508.93,505.34,508.63,2837.0,506.5,508.93,505.34,508.63,2837.0
2021-04-08 09:40:00,508.64,508.83,508.27,508.83,1100.0,508.64,508.83,508.27,508.83,1100.0
2021-04-08 09:45:00,509.7,510.75,509.14,509.66,900.0,509.7,510.75,509.14,509.66,900.0
2021-04-08 09:50:00,509.8,510.01,507.55,507.93,1000.0,509.8,510.01,507.55,507.93,1000.0
2021-04-08 09:55:00,507.65,508.15,507.65,507.92,500.0,507.65,508.15,507.65,507.92,500.0
2021-04-08 10:00:00,507.69,507.69,504.36,504.36,2208.0,507.69,507.69,504.36,504.36,2208.0
2021-04-08 10:05:00,503.94,504.22,503.57,503.57,1650.0,503.94,504.22,503.57,503.57,1650.0
2021-04-08 10:10:00,503.9,504.07,503.69,503.7,400.0,503.9,504.07,503.69,503.7,400.0
2021-04-08 10:15:00,504.05,504.91,503.99,504.91,300.0,504.05,504.91,503.99,504.91,300.0
2021-04-08 10:20:00,504.76,506.07,504.76,506.07,302.0,504.76,506.07,504.76,506.07,302.0
2021-04-08 10:25:00,506.14,506.46,506.07,506.18,500.0,506.14,506.46,506.07,506.18,500.0
2021-04-08 10:30:00,506.78,506.81,506.78,506.81,200.0,506.78,506.81,506.78,506.81,200.0
2021-04-08 10:35:00,506.68,508.0,506.68,507.51,678.0,506.68,508.0,506.68,507.51,678.0
2021-04-08 10:40:00,507.67,508.08,507.66,507.66,479.0,507.67,508.08,507.66,507.66,479.0
2021-04-08 10:45:00,506.98,507.91,506.98,507.75,600.0,506.98,507.91,506.98,507.75,600.0
2021-04-08 10:50:00,507.34,507.34,507.34,507.34,200.0,507.34,507.34,507.34,507.34,200.0
2021-04-08 10:55:00,507.66,507.66,507.66,507.66,201.0,507.66,507.66,507.66,507.66,201.0
2021-04-08 11:00:00,507.56,507.74,507.3,507.46,800.0,507.56,507.74,507.3,507.46,800.0
2021-04-08 11:05:00,508.25,508.25,506.87,507.06,1700.0,508.25,508.25,506.87,507.06,1700.0
2021-04-08 11:10:00,506.02,506.03,505.16,505.9,2400.0,506.02,506.03,505.16,505.9,2400.0
2021-04-08 11:15:00,505.9,505.9,505.16,505.9,2351.0,505.9,505.9,505.16,505.9,2351.0
2021-04-08 11:20:00,505.9,506.74,505.9,506.72,544.0,505.9,506.74,505.9,506.72,544.0
2021-04-08 11:25:00,507.07,507.56,506.83,507.54,500.0,507.07,507.56,506.83,507.54,500.0
2021-04-08 11:30:00,507.18,507.2,507.18,507.2,200.0,507.18,507.2,507.18,507.2,200.0
2021-04-08 11:35:00,507.17,507.18,506.88,506.88,600.0,507.17,507.18,506.88,506.88,600.0
2021-04-08 11:40:00,507.35,508.04,506.92,508.02,3100.0,507.35,508.04,506.92,508.02,3100.0
2021-04-08 11:45:00,507.72,508.49,507.72,508.49,700.0,507.72,508.49,507.72,508.49,700.0
2021-04-08 11:50:00,508.96,508.96,508.0,508.1,1800.0,508.96,508.96,508.0,508.1,1800.0
2021-04-08 11:55:00,508.23,509.08,508.1,508.79,4896.0,508.23,509.08,508.1,508.79,4896.0
2021-04-08 12:00:00,509.0,509.33,508.41,508.49,1311.0,509.0,509.33,508.41,508.49,1311.0
2021-04-08 12:05:00,508.45,508.45,507.97,508.13,1364.0,508.45,508.45,507.97,508.13,1364.0
2021-04-08 12:10:00,508.27,508.52,508.27,508.52,200.0,508.27,508.52,508.27,508.52,200.0
2021-04-08 12:15:00,508.72,508.72,508.19,508.21,600.0,508.72,508.72,508.19,508.21,600.0
2021-04-08 12:20:00,508.59,508.65,508.41,508.41,400.0,508.59,508.65,508.41,508.41,400.0
2021-04-08 12:25:00,508.71,508.91,508.27,508.27,845.0,508.71,508.91,508.27,508.27,845.0
2021-04-08 12:30:00,508.81,508.81,508.11,508.81,4400.0,508.81,508.81,508.11,508.81,4400.0
2021-04-08 12:35:00,508.84,509.9,508.84,509.9,2469.0,508.84,509.9,508.84,509.9,2469.0
2021-04-08 12:40:00,509.41,509.54,508.41,509.03,3025.0,509.41,509.54,508.41,509.03,3025.0
2021-04-08 12:45:00,509.48,509.76,508.94,508.94,3556.0,509.48,509.76,508.94,508.94,3556.0
2021-04-08 12:50:00,509.02,509.02,509.01,509.02,100.0,509.02,509.02,509.01,509.02,100.0
2021-04-08 12:55:00,509.84,509.89,509.84,509.89,200.0,509.84,509.89,509.84,509.89,200.0
2021-04-08 13:00:00,509.25,509.71,509.25,509.71,200.0,509.25,509.71,509.25,509.71,200.0
2021-04-08 13:05:00,509.91,511.32,509.91,511.01,1402.0,509.91,511.32,509.91,511.01,1402.0
2021-04-08 13:10:00,510.87,510.9,510.48,510.9,500.0,510.87,510.9,510.48,510.9,500.0
2021-04-08 13:15:00,511.32,511.32,510.98,510.98,200.0,511.32,511.32,510.98,510.98,200.0
2021-04-08 13:20:00,510.92,510.92,510.78,510.8,900.0,510.92,510.92,510.78,510.8,900.0
2021-04-08 13:25:00,510.77,511.06,510.62,511.06,610.0,510.77,511.06,510.62,511.06,610.0
2021-04-08 13:30:00,511.06,511.06,511.06,511.06,0.0,511.06,511.06,511.06,511.06,0.0
2021-04-08 13:35:00,510.41,510.41,510.4,510.41,100.0,510.41,510.41,510.4,510.41,100.0
2021-04-08 13:40:00,510.17,510.17,509.84,510.08,300.0,510.17,510.17,509.84,510.08,300.0
2021-04-08 13:45:00,510.37,510.68,510.37,510.68,200.0,510.37,510.68,510.37,510.68,200.0
2021-04-08 13:50:00,510.36,510.52,510.1,510.52,500.0,510.36,510.52,510.1,510.52,500.0
2021-04-08 13:55:00,510.47,510.47,510.03,510.04,427.0,510.47,510.47,510.03,510.04,427.0
2021-04-08 14:00:00,510.28,510.49,510.27,510.49,230.0,510.28,510.49,510.27,510.49,230.0
2021-04-08 14:05:00,510.45,510.6,510.29,510.6,600.0,510.45,510.6,510.29,510.6,600.0
2021-04-08 14:10:00,510.97,510.97,510.53,510.77,400.0,510.97,510.97,510.53,510.77,400.0
2021-04-08 14:15:00,510.51,511.02,510.42,510.96,4800.0,510.51,511.02,510.42,510.96,4800.0
2021-04-08 14:20:00,510.76,510.93,510.64,510.74,600.0,510.76,510.93,510.64,510.74,600.0
2021-04-08 14:25:00,510.89,511.14,510.28,510.5,900.0,510.89,511.14,510.28,510.5,900.0
2021-04-08 14:30:00,510.33,510.33,509.58,510.04,1960.0,510.33,510.33,509.58,510.04,1960.0
2021-04-08 14:35:00,509.61,510.72,509.61,510.63,1600.0,509.61,510.72,509.61,510.63,1600.0
2021-04-08 14:40:00,510.86,510.86,510.39,510.39,700.0,510.86,510.86,510.39,510.39,700.0
2021-04-08 14:45:00,510.21,510.43,510.16,510.43,400.0,510.21,510.43,510.16,510.43,400.0
2021-04-08 14:50:00,510.27,510.29,509.88,509.88,2100.0,510.27,510.29,509.88,509.88,2100.0
2021-04-08 14:55:00,510.0,510.05,509.88,509.96,600.0,510.0,510.05,509.88,509.96,600.0
2021-04-08 15:00:00,509.8,510.01,509.8,510.01,300.0,509.8,510.01,509.8,510.01,300.0
2021-04-08 15:05:00,509.81,510.17,509.81,510.17,1700.0,509.81,510.17,509.81,510.17,1700.0
2021-04-08 15:10:00,510.31,511.01,510.31,511.01,1105.0,510.31,511.01,510.31,511.01,1105.0
2021-04-08 15:15:00,511.54,511.54,511.28,511.29,500.0,511.54,511.54,511.28,511.29,500.0
2021-04-08 15:20:00,511.5,511.82,511.4,511.41,500.0,511.5,511.82,511.4,511.41,500.0
2021-04-08 15:25:00,511.97,512.52,511.97,512.5,701.0,511.97,512.52,511.97,512.5,701.0
2021-04-08 15:30:00,512.84,513.0,512.57,512.73,600.0,512.84,513.0,512.57,512.73,600.0
2021-04-08 15:35:00,512.81,513.09,512.73,512.96,600.0,512.81,513.09,512.73,512.96,600.0
2021-04-08 15:40:00,513.35,513.6,513.05,513.28,900.0,513.35,513.6,513.05,513.28,900.0
2021-04-08 15:45:00,513.65,513.67,513.04,513.32,1600.0,513.65,513.67,513.04,513.32,1600.0
2021-04-08 15:50:00,513.67,515.5,513.52,515.21,5881.0,513.67,515.5,513.52,515.21,5881.0
2021-04-08 15:55:00,514.33,515.67,514.06,515.16,23069.0,514.33,515.67,514.06,515.16,23069.0
2021-04-09 09:30:00,514.53,514.53,508.95,508.95,1333.0,514.53,514.53,508.95,508.95,1333.0
2021-04-09 09:35:00,509.43,510.58,509.43,510.58,400.0,509.43,510.58,509.43,510.58,400.0
2021-04-09 09:40:00,509.81,509.81,508.92,509.11,326.0,509.81,509.81,508.92,509.11,326.0
2021-04-09 09:45:00,508.79,508.79,508.79,508.79,100.0,508.79,508.79,508.79,508.79,100.0
2021-04-09 09:50:00,509.4,509.4,509.0,509.0,200.0,509.4,509.4,509.0,509.0,200.0
2021-04-09 09:55:00,510.58,511.1,510.51,510.81,600.0,510.58,511.1,510.51,510.81,600.0
2021-04-09 10:00:00,510.95,512.44,510.09,511.71,1000.0,510.95,512.44,510.09,511.71,1000.0
2021-04-09 10:05:00,511.95,511.96,511.95,511.95,500.0,511.95,511.96,511.95,511.95,500.0
2021-04-09 10:10:00,511.95,511.95,511.95,511.95,0.0,511.95,511.95,511.95,511.95,0.0
2021-04-09 10:15:00,514.54,514.54,514.54,514.54,782.0,514.54,514.54,514.54,514.54,782.0
2021-04-09 10:20:00,515.0,515.34,514.88,514.88,1233.0,515.0,515.34,514.88,514.88,1233.0
2021-04-09 10:25:00,515.58,516.0,515.02,516.0,1345.0,515.58,516.0,515.02,516.0,1345.0
2021-04-09 10:30:00,515.28,515.7,515.0,515.62,2986.0,515.28,515.7,515.0,515.62,2986.0
2021-04-09 10:35:00,517.27,517.27,516.82,516.82,300.0,517.27,517.27,516.82,516.82,300.0
2021-04-09 10:40:00,516.22,516.27,515.76,515.76,700.0,516.22,516.27,515.76,515.76,700.0
2021-04-09 10:45:00,517.53,517.8,517.53,517.8,300.0,517.53,517.8,517.53,517.8,300.0
2021-04-09 10:50:00,516.87,516.96,515.7,515.7,1500.0,516.87,516.96,515.7,515.7,1500.0
2021-04-09 10:55:00,516.22,516.69,515.56,515.56,500.0,516.22,516.69,515.56,515.56,500.0
2021-04-09 11:00:00,515.64,515.64,515.54,515.54,472.0,515.64,515.64,515.54,515.54,472.0
2021-04-09 11:05:00,515.46,515.46,515.46,515.46,100.0,515.46,515.46,515.46,515.46,100.0
2021-04-09 11:10:00,515.46,515.46,515.46,515.46,0.0,515.46,515.46,515.46,515.46,0.0
2021-04-09 11:15:00,517.41,517.41,517.41,517.41,200.0,517.41,517.41,517.41,517.41,200.0
2021-04-09 11:20:00,516.45,517.35,516.45,516.46,300.0,516.45,517.35,516.45,516.46,300.0
2021-04-09 11:25:00,516.49,516.49,516.49,516.49,100.0,516.49,516.49,516.49,516.49,100.0
2021-04-09 11:30:00,515.76,515.76,515.14,515.14,300.0,515.76,515.76,515.14,515.14,300.0
2021-04-09 11:35:00,516.04,516.67,516.04,516.67,200.0,516.04,516.67,516.04,516.67,200.0
2021-04-09 11:40:00,516.66,516.66,516.65,516.65,298.0,516.66,516.66,516.65,516.65,298.0
2021-04-09 11:45:00,516.93,516.93,516.93,516.93,100.0,516.93,516.93,516.93,516.93,100.0
2021-04-09 11:50:00,516.83,516.83,516.83,516.83,100.0,516.83,516.83,516.83,516.83,100.0
2021-04-09 11:55:00,516.83,516.83,516.83,516.83,0.0,516.83,516.83,516.83,516.83,0.0
2021-04-09 12:00:00,517.49,517.98,517.48,517.48,700.0,517.49,517.98,517.48,517.48,700.0
2021-04-09 12:05:00,517.48,517.48,517.48,517.48,0.0,517.48,517.48,517.48,517.48,0.0
2021-04-09 12:10:00,516.68,516.68,516.68,516.68,347.0,516.68,516.68,516.68,516.68,347.0
2021-04-09 12:15:00,517.27,517.4,516.66,516.66,718.0,517.27,517.4,516.66,516.66,718.0
2021-04-09 12:20:00,516.77,517.58,516.77,517.58,500.0,516.77,517.58,516.77,517.58,500.0
2021-04-09 12:25:00,516.9,516.9,516.5,516.5,200.0,516.9,516.9,516.5,516.5,200.0
2021-04-09 12:30:00,516.54,516.73,516.09,516.73,500.0,516.54,516.73,516.09,516.73,500.0
2021-04-09 12:35:00,516.73,516.73,516.73,516.73,0.0,516.73,516.73,516.73,516.73,0.0
2021-04-09 12:40:00,517.17,517.21,517.16,517.18,300.0,517.17,517.21,517.16,517.18,300.0
2021-04-09 12:45:00,517.23,518.22,517.23,518.09,1878.0,517.23,518.22,517.23,518.09,1878.0
2021-04-09 12:50:00,517.75,517.75,517.2,517.56,522.0,517.75,517.75,517.2,517.56,522.0
2021-04-09 12:55:00,518.45,518.48,518.45,518.48,200.0,518.45,518.48,518.45,518.48,200.0
2021-04-09 13:00:00,518.48,518.48,518.48,518.48,0.0,518.48,518.48,518.48,518.48,0.0
2021-04-09 13:05:00,518.64,518.64,518.39,518.39,200.0,518.64,518.64,518.39,518.39,200.0
2021-04-09 13:10:00,517.74,517.74,517.74,517.74,100.0,517.74,517.74,517.74,517.74,100.0
2021-04-09 13:15:00,518.19,518.34,518.19,518.34,200.0,518.19,518.34,518.19,518.34,200.0
2021-04-09 13:20:00,518.17,518.76,518.0,518.76,500.0,518.17,518.76,518.0,518.76,500.0
2021-04-09 13:25:00,518.02,518.02,517.8,517.81,503.0,518.02,518.02,517.8,517.81,503.0
2021-04-09 13:30:00,518.0,518.86,517.99,518.6,500.0,518.0,518.86,517.99,518.6,500.0
2021-04-09 13:35:00,518.78,518.78,518.78,518.78,100.0,518.78,518.78,518.78,518.78,100.0
2021-04-09 13:40:00,519.13,519.13,519.13,519.13,166.0,519.13,519.13,519.13,519.13,166.0
2021-04-09 13:45:00,519.13,519.13,519.13,519.13,0.0,519.13,519.13,519.13,519.13,0.0
2021-04-09 13:50:00,519.1,519.84,519.1,519.63,730.0,519.1,519.84,519.1,519.63,730.0
2021-04-09 13:55:00,519.39,519.39,519.27,519.38,400.0,519.39,519.39,519.27,519.38,400.0
2021-04-09 14:00:00,519.88,520.37,519.88,520.37,300.0,519.88,520.37,519.88,520.37,300.0
2021-04-09 14:05:00,520.06,520.54,520.05,520.53,300.0,520.06,520.54,520.05,520.53,300.0
2021-04-09 14:10:00,520.06,520.06,519.88,519.88,200.0,520.06,520.06,519.88,519.88,200.0
2021-04-09 14:15:00,519.88,519.88,519.88,519.88,0.0,519.88,519.88,519.88,519.88,0.0
2021-04-09 14:20:00,519.9,519.9,519.28,519.28,200.0,519.9,519.9,519.28,519.28,200.0
2021-04-09 14:25:00,519.32,519.56,519.32,519.56,200.0,519.32,519.56,519.32,519.56,200.0
2021-04-09 14:30:00,518.59,518.59,518.59,518.59,100.0,518.59,518.59,518.59,518.59,100.0
2021-04-09 14:35:00,517.7,517.97,516.19,516.57,1600.0,517.7,517.97,516.19,516.57,1600.0
2021-04-09 14:40:00,516.94,517.34,516.94,517.03,800.0,516.94,517.34,516.94,517.03,800.0
2021-04-09 14:45:00,516.03,516.62,515.86,516.62,900.0,516.03,516.62,515.86,516.62,900.0
2021-04-09 14:50:00,516.49,516.49,516.49,516.49,100.0,516.49,516.49,516.49,516.49,100.0
2021-04-09 14:55:00,516.14,517.08,516.14,517.08,400.0,516.14,517.08,516.14,517.08,400.0
2021-04-09 15:00:00,517.02,517.03,517.02,517.03,200.0,517.02,517.03,517.02,517.03,200.0
2021-04-09 15:05:00,516.66,516.66,516.39,516.39,200.0,516.66,516.66,516.39,516.39,200.0
2021-04-09 15:10:00,516.25,516.25,515.93,515.97,600.0,516.25,516.25,515.93,515.97,600.0
2021-04-09 15:15:00,516.26,516.31,516.26,516.26,500.0,516.26,516.31,516.26,516.26,500.0
2021-04-09 15:20:00,515.83,516.19,515.82,516.02,1200.0,515.83,516.19,515.82,516.02,1200.0
2021-04-09 15:25:00,515.92,515.92,515.07,515.76,2005.0,515.92,515.92,515.07,515.76,2005.0
2021-04-09 15:30:00,516.08,516.59,515.76,516.09,800.0,516.08,516.59,515.76,516.09,800.0
2021-04-09 15:35:00,516.74,516.74,516.06,516.26,1367.0,516.74,516.74,516.06,516.26,1367.0
2021-04-09 15:40:00,516.26,516.39,515.45,515.49,2586.0,516.26,516.39,515.45,515.49,2586.0
2021-04-09 15:45:00,514.99,515.65,514.99,515.18,2800.0,514.99,515.65,514.99,515.18,2800.0
2021-04-09 15:50:00,515.83,518.75,515.82,518.29,5972.0,515.83,518.75,515.82,518.29,5972.0
2021-04-09 15:55:00,518.57,518.98,518.01,518.12,6818.0,518.57,518.98,518.01,518.12,6818.0
2021-04-12 09:30:00,515.8,520.71,515.8,520.65,2055.0,515.8,520.71,515.8,520.65,2055.0
2021-04-12 09:35:00,520.75,520.75,520.75,520.75,174.0,520.75,520.75,520.75,520.75,174.0
2021-04-12 09:40:00,520.73,520.73,520.73,520.73,100.0,520.73,520.73,520.73,520.73,100.0
2021-04-12 09:45:00,519.01,520.24,517.29,520.24,800.0,519.01,520.24,517.29,520.24,800.0
2021-04-12 09:50:00,516.55,516.86,516.55,516.71,400.0,516.55,516.86,516.55,516.71,400.0
2021-04-12 09:55:00,515.6,516.35,515.05,516.35,400.0,515.6,516.35,515.05,516.35,400.0
2021-04-12 10:00:00,516.35,516.35,516.35,516.35,0.0,516.35,516.35,516.35,516.35,0.0
2021-04-12 10:05:00,517.84,517.84,517.84,517.84,100.0,517.84,517.84,517.84,517.84,100.0
2021-04-12 10:10:00,517.94,517.94,517.19,517.19,200.0,517.94,517.94,517.19,517.19,200.0
2021-04-12 10:15:00,517.56,519.4,517.56,519.36,518.0,517.56,519.4,517.56,519.36,518.0
2021-04-12 10:20:00,519.98,519.98,519.11,519.11,432.0,519.98,519.98,519.11,519.11,432.0
2021-04-12 10:25:00,519.79,519.95,519.79,519.95,241.0,519.79,519.95,519.79,519.95,241.0
2021-04-12 10:30:00,519.75,520.36,519.75,520.36,200.0,519.75,520.36,519.75,520.36,200.0
2021-04-12 10:35:00,520.05,520.6,519.86,520.22,900.0,520.05,520.6,519.86,520.22,900.0
2021-04-12 10:40:00,520.82,521.22,520.25,521.22,500.0,520.82,521.22,520.25,521.22,500.0
2021-04-12 10:45:00,521.14,522.58,521.14,522.58,200.0,521.14,522.58,521.14,522.58,200.0
2021-04-12 10:50:00,523.44,523.44,523.09,523.09,200.0,523.44,523.44,523.09,523.09,200.0
2021-04-12 10:55:00,521.77,522.0,521.19,521.75,900.0,521.77,522.0,521.19,521.75,900.0
2021-04-12 11:00:00,522.02,522.84,521.87,522.84,1222.0,522.02,522.84,521.87,522.84,1222.0
2021-04-12 11:05:00,521.76,522.16,521.76,522.16,200.0,521.76,522.16,521.76,522.16,200.0
2021-04-12 11:10:00,521.13,521.7,521.13,521.7,500.0,521.13,521.7,521.13,521.7,500.0
2021-04-12 11:15:00,521.7,521.7,521.7,521.7,0.0,521.7,521.7,521.7,521.7,0.0
2021-04-12 11:20:00,522.79,522.81,522.79,522.81,300.0,522.79,522.81,522.79,522.81,300.0
2021-04-12 11:25:00,523.28,523.28,522.95,522.96,300.0,523.28,523.28,522.95,522.96,300.0
2021-04-12 11:30:00,522.95,522.95,522.95,522.95,100.0,522.95,522.95,522.95,522.95,100.0
2021-04-12 11:35:00,521.89,522.38,521.64,522.38,819.0,521.89,522.38,521.64,522.38,819.0
2021-04-12 11:40:00,521.95,521.95,521.95,521.95,100.0,521.95,521.95,521.95,521.95,100.0
2021-04-12 11:45:00,521.9,521.9,521.9,521.9,100.0,521.9,521.9,521.9,521.9,100.0
2021-04-12 11:50:00,521.52,521.52,521.52,521.52,151.0,521.52,521.52,521.52,521.52,151.0
2021-04-12 11:55:00,521.52,521.52,521.52,521.52,0.0,521.52,521.52,521.52,521.52,0.0
2021-04-12 12:00:00,522.58,522.59,522.58,522.58,256.0,522.58,522.59,522.58,522.58,256.0
2021-04-12 12:05:00,522.39,523.11,522.39,522.59,400.0,522.39,523.11,522.39,522.59,400.0
2021-04-12 12:10:00,522.59,522.59,522.59,522.59,0.0,522.59,522.59,522.59,522.59,0.0
2021-04-12 12:15:00,522.06,522.06,522.06,522.06,100.0,522.06,522.06,522.06,522.06,100.0
2021-04-12 12:20:00,522.11,522.23,522.11,522.23,300.0,522.11,522.23,522.11,522.23,300.0
2021-04-12 12:25:00,522.7,522.85,522.7,522.85,300.0,522.7,522.85,522.7,522.85,300.0
2021-04-12 12:30:00,523.04,523.73,523.04,523.62,800.0,523.04,523.73,523.04,523.62,800.0
2021-04-12 12:35:00,523.11,523.11,522.82,522.96,300.0,523.11,523.11,522.82,522.96,300.0
2021-04-12 12:40:00,523.27,523.35,523.27,523.34,300.0,523.27,523.35,523.27,523.34,300.0
2021-04-12 12:45:00,523.33,523.83,523.33,523.83,400.0,523.33,523.83,523.33,523.83,400.0
2021-04-12 12:50:00,523.58,523.82,523.58,523.82,200.0,523.58,523.82,523.58,523.82,200.0
2021-04-12 12:55:00,524.2,524.21,524.06,524.17,400.0,524.2,524.21,524.06,524.17,400.0
2021-04-12 13:00:00,524.23,524.83,524.04,524.83,601.0,524.23,524.83,524.04,524.83,601.0
2021-04-12 13:05:00,524.71,524.71,524.38,524.63,300.0,524.71,524.71,524.38,524.63,300.0
2021-04-12 13:10:00,524.49,524.49,524.04,524.34,700.0,524.49,524.49,524.04,524.34,700.0
2021-04-12 13:15:00,524.33,524.33,523.85,523.85,769.0,524.33,524.33,523.85,523.85,769.0
2021-04-12 13:20:00,523.27,523.97,523.27,523.97,801.0,523.27,523.97,523.27,523.97,801.0
2021-04-12 13:25:00,523.97,523.97,523.97,523.97,0.0,523.97,523.97,523.97,523.97,0.0
2021-04-12 13:30:00,523.2,523.2,522.72,523.04,600.0,523.2,523.2,522.72,523.04,600.0
2021-04-12 13:35:00,523.04,523.04,523.04,523.04,0.0,523.04,523.04,523.04,523.04,0.0
2021-04-12 13:40:00,521.37,521.87,521.37,521.87,200.0,521.37,521.87,521.37,521.87,200.0
2021-04-12 13:45:00,522.17,522.77,522.17,522.71,600.0,522.17,522.77,522.17,522.71,600.0
2021-04-12 13:50:00,522.39,522.72,522.39,522.72,541.0,522.39,522.72,522.39,522.72,541.0
2021-04-12 13:55:00,522.76,522.77,521.82,521.83,300.0,522.76,522.77,521.82,521.83,300.0
2021-04-12 14:00:00,522.81,522.86,522.22,522.22,300.0,522.81,522.86,522.22,522.22,300.0
2021-04-12 14:05:00,522.22,522.22,522.22,522.22,0.0,522.22,522.22,522.22,522.22,0.0
2021-04-12 14:10:00,522.94,522.94,522.94,522.94,100.0,522.94,522.94,522.94,522.94,100.0
2021-04-12 14:15:00,522.43,522.43,521.91,521.95,400.0,522.43,522.43,521.91,521.95,400.0
2021-04-12 14:20:00,521.6,521.6,521.59,521.6,100.0,521.6,521.6,521.59,521.6,100.0
2021-04-12 14:25:00,521.76,521.96,521.76,521.96,405.0,521.76,521.96,521.76,521.96,405.0
2021-04-12 14:30:00,521.76,521.76,521.47,521.47,400.0,521.76,521.76,521.47,521.47,400.0
2021-04-12 14:35:00,521.82,521.82,521.82,521.82,100.0,521.82,521.82,521.82,521.82,100.0
2021-04-12 14:40:00,521.36,521.65,520.76,521.65,1000.0,521.36,521.65,520.76,521.65,1000.0
2021-04-12 14:45:00,521.65,521.65,521.65,521.65,0.0,521.65,521.65,521.65,521.65,0.0
2021-04-12 14:50:00,521.5,521.5,520.83,520.83,200.0,521.5,521.5,520.83,520.83,200.0
2021-04-12 14:55:00,521.29,521.44,521.29,521.44,200.0,521.29,521.44,521.29,521.44,200.0
2021-04-12 15:00:00,521.3,521.3,520.99,520.99,500.0,521.3,521.3,520.99,520.99,500.0
2021-04-12 15:05:00,520.55,521.08,520.55,520.72,675.0,520.55,521.08,520.55,520.72,675.0
2021-04-12 15:10:00,520.85,520.95,520.57,520.57,871.0,520.85,520.95,520.57,520.57,871.0
2021-04-12 15:15:00,520.92,521.25,520.74,521.24,500.0,520.92,521.25,520.74,521.24,500.0
2021-04-12 15:20:00,521.25,522.65,521.18,522.61,1702.0,521.25,522.65,521.18,522.61,1702.0
2021-04-12 15:25:00,522.66,522.95,522.4,522.4,991.0,522.66,522.95,522.4,522.4,991.0
2021-04-12 15:30:00,522.13,523.0,522.13,522.54,1211.0,522.13,523.0,522.13,522.54,1211.0
2021-04-12 15:35:00,523.43,523.43,522.88,523.15,401.0,523.43,523.43,522.88,523.15,401.0
2021-04-12 15:40:00,522.87,523.82,522.87,523.36,700.0,522.87,523.82,522.87,523.36,700.0
2021-04-12 15:45:00,524.07,524.77,523.74,524.56,3824.0,524.07,524.77,523.74,524.56,3824.0
2021-04-12 15:50:00,524.39,525.5,524.17,525.04,9196.0,524.39,525.5,524.17,525.04,9196.0
2021-04-12 15:55:00,524.74,525.16,524.07,524.98,6716.0,524.74,525.16,524.07,524.98,6716.0
2021-04-13 09:30:00,525.11,530.0,525.11,530.0,2938.0,525.11,530.0,525.11,530.0,2938.0
2021-04-13 09:35:00,529.14,530.91,529.14,530.91,200.0,529.14,530.91,529.14,530.91,200.0
2021-04-13 09:40:00,531.22,531.22,529.15,530.48,300.0,531.22,531.22,529.15,530.48,300.0
2021-04-13 09:45:00,528.75,528.75,527.62,527.62,1224.0,528.75,528.75,527.62,527.62,1224.0
2021-04-13 09:50:00,529.73,529.73,529.73,529.73,100.0,529.73,529.73,529.73,529.73,100.0
2021-04-13 09:55:00,527.93,528.67,527.93,528.67,300.0,527.93,528.67,527.93,528.67,300.0
2021-04-13 10:00:00,528.54,528.54,528.54,528.54,100.0,528.54,528.54,528.54,528.54,100.0
2021-04-13 10:05:00,527.17,527.17,526.66,526.66,400.0,527.17,527.17,526.66,526.66,400.0
2021-04-13 10:10:00,526.79,526.97,526.79,526.97,200.0,526.79,526.97,526.79,526.97,200.0
2021-04-13 10:15:00,526.44,526.44,526.43,526.44,100.0,526.44,526.44,526.43,526.44,100.0
2021-04-13 10:20:00,525.18,525.79,524.35,525.75,600.0,525.18,525.79,524.35,525.75,600.0
2021-04-13 10:25:00,525.75,525.75,525.75,525.75,0.0,525.75,525.75,525.75,525.75,0.0
2021-04-13 10:30:00,526.42,526.42,526.41,526.42,100.0,526.42,526.42,526.41,526.42,100.0
2021-04-13 10:35:00,525.81,525.88,525.02,525.88,1073.0,525.81,525.88,525.02,525.88,1073.0
2021-04-13 10:40:00,526.26,526.26,526.05,526.05,200.0,526.26,526.26,526.05,526.05,200.0
2021-04-13 10:45:00,526.47,526.47,525.75,525.77,700.0,526.47,526.47,525.75,525.77,700.0
2021-04-13 10:50:00,525.77,525.78,525.77,525.77,200.0,525.77,525.78,525.77,525.77,200.0
2021-04-13 10:55:00,525.74,525.74,525.74,525.74,100.0,525.74,525.74,525.74,525.74,100.0
2021-04-13 11:00:00,526.03,526.14,525.19,525.19,400.0,526.03,526.14,525.19,525.19,400.0
2021-04-13 11:05:00,525.05,525.05,524.6,524.6,300.0,525.05,525.05,524.6,524.6,300.0
2021-04-13 11:10:00,523.34,523.34,523.34,523.34,100.0,523.34,523.34,523.34,523.34,100.0
2021-04-13 11:15:00,522.87,522.87,522.87,522.87,100.0,522.87,522.87,522.87,522.87,100.0
2021-04-13 11:20:00,522.87,522.87,522.87,522.87,0.0,522.87,522.87,522.87,522.87,0.0
2021-04-13 11:25:00,522.77,522.78,522.77,522.77,100.0,522.77,522.78,522.77,522.77,100.0
2021-04-13 11:30:00,522.77,524.05,522.77,524.05,1111.0,522.77,524.05,522.77,524.05,1111.0
2021-04-13 11:35:00,524.16,524.16,524.16,524.16,100.0,524.16,524.16,524.16,524.16,100.0
2021-04-13 11:40:00,524.16,524.16,524.16,524.16,0.0,524.16,524.16,524.16,524.16,0.0
2021-04-13 11:45:00,524.16,524.16,524.16,524.16,0.0,524.16,524.16,524.16,524.16,0.0
2021-04-13 11:50:00,522.83,522.83,522.83,522.83,100.0,522.83,522.83,522.83,522.83,100.0
2021-04-13 11:55:00,522.69,522.69,522.68,522.69,100.0,522.69,522.69,522.68,522.69,100.0
2021-04-13 12:00:00,522.64,522.65,521.93,521.93,200.0,522.64,522.65,521.93,521.93,200.0
2021-04-13 12:05:00,522.84,522.9,522.84,522.9,200.0,522.84,522.9,522.84,522.9,200.0
2021-04-13 12:10:00,522.9,522.9,522.9,522.9,0.0,522.9,522.9,522.9,522.9,0.0
2021-04-13 12:15:00,522.72,522.74,522.72,522.74,200.0,522.72,522.74,522.72,522.74,200.0
2021-04-13 12:20:00,524.44,525.0,524.44,525.0,1100.0,524.44,525.0,524.44,525.0,1100.0
2021-04-13 12:25:00,524.47,524.47,524.46,524.47,100.0,524.47,524.47,524.46,524.47,100.0
2021-04-13 12:30:00,525.0,525.0,524.94,524.95,300.0,525.0,525.0,524.94,524.95,300.0
2021-04-13 12:35:00,525.0,525.02,525.0,525.02,200.0,525.0,525.02,525.0,525.02,200.0
2021-04-13 12:40:00,524.85,524.85,524.85,524.85,100.0,524.85,524.85,524.85,524.85,100.0
2021-04-13 12:45:00,523.97,523.97,523.84,523.85,384.0,523.97,523.97,523.84,523.85,384.0
2021-04-13 12:50:00,524.02,524.02,524.02,524.02,100.0,524.02,524.02,524.02,524.02,100.0
2021-04-13 12:55:00,523.13,523.37,522.65,522.65,500.0,523.13,523.37,522.65,522.65,500.0
2021-04-13 13:00:00,523.11,523.78,523.11,523.78,500.0,523.11,523.78,523.11,523.78,500.0
2021-04-13 13:05:00,523.3,524.05,522.97,524.05,2703.0,523.3,524.05,522.97,524.05,2703.0
2021-04-13 13:10:00,524.08,524.2,524.08,524.2,400.0,524.08,524.2,524.08,524.2,400.0
2021-04-13 13:15:00,524.37,524.37,524.37,524.37,100.0,524.37,524.37,524.37,524.37,100.0
2021-04-13 13:20:00,524.36,524.66,524.36,524.43,800.0,524.36,524.66,524.36,524.43,800.0
2021-04-13 13:25:00,524.57,524.57,524.57,524.57,100.0,524.57,524.57,524.57,524.57,100.0
2021-04-13 13:30:00,525.06,525.41,525.06,525.41,300.0,525.06,525.41,525.06,525.41,300.0
2021-04-13 13:35:00,525.41,525.41,525.41,525.41,0.0,525.41,525.41,525.41,525.41,0.0
2021-04-13 13:40:00,525.46,525.46,525.08,525.08,500.0,525.46,525.46,525.08,525.08,500.0
2021-04-13 13:45:00,524.97,524.97,524.96,524.97,672.0,524.97,524.97,524.96,524.97,672.0
2021-04-13 13:50:00,525.21,525.21,525.0,525.0,200.0,525.21,525.21,525.0,525.0,200.0
2021-04-13 13:55:00,524.97,524.97,524.51,524.52,700.0,524.97,524.97,524.51,524.52,700.0
2021-04-13 14:00:00,524.2,524.2,524.18,524.18,200.0,524.2,524.2,524.18,524.18,200.0
2021-04-13 14:05:00,524.18,524.18,524.18,524.18,0.0,524.18,524.18,524.18,524.18,0.0
2021-04-13 14:10:00,524.66,524.91,524.29,524.9,1400.0,524.66,524.91,524.29,524.9,1400.0
2021-04-13 14:15:00,524.84,525.29,524.84,524.88,1400.0,524.84,525.29,524.84,524.88,1400.0
2021-04-13 14:20:00,524.56,524.6,523.93,523.93,900.0,524.56,524.6,523.93,523.93,900.0
2021-04-13 14:25:00,523.96,524.57,523.96,524.57,200.0,523.96,524.57,523.96,524.57,200.0
2021-04-13 14:30:00,524.61,524.61,524.6,524.61,200.0,524.61,524.61,524.6,524.61,200.0
2021-04-13 14:35:00,525.17,525.6,524.75,525.11,900.0,525.17,525.6,524.75,525.11,900.0
2021-04-13 14:40:00,525.14,525.84,524.17,524.17,1000.0,525.14,525.84,524.17,524.17,1000.0
2021-04-13 14:45:00,524.08,524.94,524.08,524.94,200.0,524.08,524.94,524.08,524.94,200.0
2021-04-13 14:50:00,524.91,525.07,524.57,524.57,400.0,524.91,525.07,524.57,524.57,400.0
2021-04-13 14:55:00,524.52,524.87,524.17,524.87,638.0,524.52,524.87,524.17,524.87,638.0
2021-04-13 15:00:00,524.65,525.05,524.65,524.72,2028.0,524.65,525.05,524.65,524.72,2028.0
2021-04-13 15:05:00,524.7,524.7,524.69,524.7,300.0,524.7,524.7,524.69,524.7,300.0
2021-04-13 15:10:00,525.06,525.64,525.06,525.64,1101.0,525.06,525.64,525.06,525.64,1101.0
2021-04-13 15:15:00,526.04,526.37,526.04,526.15,400.0,526.04,526.37,526.04,526.15,400.0
2021-04-13 15:20:00,526.65,527.09,526.44,526.45,700.0,526.65,527.09,526.44,526.45,700.0
2021-04-13 15:25:00,526.14,526.42,525.58,525.59,300.0,526.14,526.42,525.58,525.59,300.0
2021-04-13 15:30:00,525.59,526.14,525.4,525.42,1700.0,525.59,526.14,525.4,525.42,1700.0
2021-04-13 15:35:00,525.4,526.35,525.4,526.15,1916.0,525.4,526.35,525.4,526.15,1916.0
2021-04-13 15:40:00,525.7,526.59,525.66,526.58,1900.0,525.7,526.59,525.66,526.58,1900.0
2021-04-13 15:45:00,526.34,526.37,524.94,525.3,1700.0,526.34,526.37,524.94,525.3,1700.0
2021-04-13 15:50:00,525.0,525.05,524.05,524.5,7192.0,525.0,525.05,524.05,524.5,7192.0
2021-04-13 15:55:00,524.63,525.0,524.09,524.35,8164.0,524.63,525.0,524.09,524.35,8164.0
2021-04-14 09:30:00,525.93,525.93,522.98,522.99,1522.0,525.93,525.93,522.98,522.99,1522.0
2021-04-14 09:35:00,525.69,529.39,525.69,529.39,1500.0,525.69,529.39,525.69,529.39,1500.0
2021-04-14 09:40:00,525.65,525.65,525.64,525.64,200.0,525.65,525.65,525.64,525.64,200.0
2021-04-14 09:45:00,525.65,525.65,523.23,523.23,1500.0,525.65,525.65,523.23,523.23,1500.0
2021-04-14 09:50:00,524.83,525.17,524.82,525.09,300.0,524.83,525.17,524.82,525.09,300.0
2021-04-14 09:55:00,526.89,526.89,526.28,526.28,200.0,526.89,526.89,526.28,526.28,200.0
2021-04-14 10:00:00,526.28,526.28,526.28,526.28,0.0,526.28,526.28,526.28,526.28,0.0
2021-04-14 10:05:00,526.28,526.28,526.28,526.28,0.0,526.28,526.28,526.28,526.28,0.0
2021-04-14 10:10:00,526.09,526.09,526.08,526.09,100.0,526.09,526.09,526.08,526.09,100.0
2021-04-14 10:15:00,526.09,526.09,526.09,526.09,0.0,526.09,526.09,526.09,526.09,0.0
2021-04-14 10:20:00,526.31,526.31,525.08,525.08,500.0,526.31,526.31,525.08,525.08,500.0
2021-04-14 10:25:00,523.68,524.6,523.67,524.38,300.0,523.68,524.6,523.67,524.38,300.0
2021-04-14 10:30:00,525.06,525.06,525.06,525.06,200.0,525.06,525.06,525.06,525.06,200.0
2021-04-14 10:35:00,524.93,525.01,524.26,524.54,804.0,524.93,525.01,524.26,524.54,804.0
2021-04-14 10:40:00,523.84,524.32,523.84,524.32,600.0,523.84,524.32,523.84,524.32,600.0
2021-04-14 10:45:00,525.36,525.75,525.22,525.23,810.0,525.36,525.75,525.22,525.23,810.0
2021-04-14 10:50:00,525.23,525.23,525.23,525.23,0.0,525.23,525.23,525.23,525.23,0.0
2021-04-14 10:55:00,524.58,524.58,522.59,522.59,1153.0,524.58,524.58,522.59,522.59,1153.0
2021-04-14 11:00:00,521.92,521.92,521.35,521.35,300.0,521.92,521.92,521.35,521.35,300.0
2021-04-14 11:05:00,522.42,522.43,522.15,522.15,400.0,522.42,522.43,522.15,522.15,400.0
2021-04-14 11:10:00,521.88,521.88,521.88,521.88,100.0,521.88,521.88,521.88,521.88,100.0
2021-04-14 11:15:00,521.3,521.3,521.3,521.3,100.0,521.3,521.3,521.3,521.3,100.0
2021-04-14 11:20:00,521.3,521.3,521.3,521.3,0.0,521.3,521.3,521.3,521.3,0.0
2021-04-14 11:25:00,518.64,519.3,518.63,519.06,800.0,518.64,519.3,518.63,519.06,800.0
2021-04-14 11:30:00,520.2,520.25,519.92,519.93,333.0,520.2,520.25,519.92,519.93,333.0
2021-04-14 11:35:00,520.58,520.7,520.1,520.26,600.0,520.58,520.7,520.1,520.26,600.0
2021-04-14 11:40:00,520.74,520.74,520.74,520.74,100.0,520.74,520.74,520.74,520.74,100.0
2021-04-14 11:45:00,520.74,520.97,520.74,520.8,600.0,520.74,520.97,520.74,520.8,600.0
2021-04-14 11:50:00,520.8,520.8,520.8,520.8,0.0,520.8,520.8,520.8,520.8,0.0
2021-04-14 11:55:00,521.01,521.01,521.01,521.01,100.0,521.01,521.01,521.01,521.01,100.0
2021-04-14 12:00:00,521.92,521.92,520.83,521.03,1100.0,521.92,521.92,520.83,521.03,1100.0
2021-04-14 12:05:00,521.03,521.18,520.81,521.18,814.0,521.03,521.18,520.81,521.18,814.0
2021-04-14 12:10:00,521.18,521.18,521.18,521.18,0.0,521.18,521.18,521.18,521.18,0.0
2021-04-14 12:15:00,521.18,521.18,521.18,521.18,0.0,521.18,521.18,521.18,521.18,0.0
2021-04-14 12:20:00,520.8,521.28,520.48,520.48,400.0,520.8,521.28,520.48,520.48,400.0
2021-04-14 12:25:00,520.48,520.48,520.48,520.48,0.0,520.48,520.48,520.48,520.48,0.0
2021-04-14 12:30:00,519.67,520.61,519.67,520.61,200.0,519.67,520.61,519.67,520.61,200.0
2021-04-14 12:35:00,521.22,521.22,521.22,521.22,100.0,521.22,521.22,521.22,521.22,100.0
2021-04-14 12:40:00,522.03,522.03,522.03,522.03,100.0,522.03,522.03,522.03,522.03,100.0
2021-04-14 12:45:00,522.03,522.03,522.03,522.03,0.0,522.03,522.03,522.03,522.03,0.0
2021-04-14 12:50:00,522.03,522.03,522.03,522.03,0.0,522.03,522.03,522.03,522.03,0.0
2021-04-14 12:55:00,521.52,522.55,521.27,522.55,600.0,521.52,522.55,521.27,522.55,600.0
2021-04-14 13:00:00,521.81,521.81,521.22,521.22,400.0,521.81,521.81,521.22,521.22,400.0
2021-04-14 13:05:00,521.5,521.5,521.5,521.5,100.0,521.5,521.5,521.5,521.5,100.0
2021-04-14 13:10:00,522.01,522.18,521.94,522.18,420.0,522.01,522.18,521.94,522.18,420.0
2021-04-14 13:15:00,523.04,523.04,523.04,523.04,100.0,523.04,523.04,523.04,523.04,100.0
2021-04-14 13:20:00,523.26,523.26,522.75,522.75,200.0,523.26,523.26,522.75,522.75,200.0
2021-04-14 13:25:00,522.75,522.75,522.75,522.75,0.0,522.75,522.75,522.75,522.75,0.0
2021-04-14 13:30:00,523.11,523.12,523.11,523.11,320.0,523.11,523.12,523.11,523.11,320.0
2021-04-14 13:35:00,522.51,522.77,522.51,522.77,407.0,522.51,522.77,522.51,522.77,407.0
2021-04-14 13:40:00,522.6,523.17,522.6,523.17,292.0,522.6,523.17,522.6,523.17,292.0
2021-04-14 13:45:00,523.87,523.87,523.87,523.87,100.0,523.87,523.87,523.87,523.87,100.0
2021-04-14 13:50:00,523.45,523.45,523.41,523.41,200.0,523.45,523.45,523.41,523.41,200.0
2021-04-14 13:55:00,522.99,522.99,521.97,521.97,300.0,522.99,522.99,521.97,521.97,300.0
2021-04-14 14:00:00,521.81,521.81,521.35,521.58,600.0,521.81,521.81,521.35,521.58,600.0
2021-04-14 14:05:00,520.16,520.16,520.16,520.16,100.0,520.16,520.16,520.16,520.16,100.0
2021-04-14 14:10:00,520.23,521.67,520.23,521.67,200.0,520.23,521.67,520.23,521.67,200.0
2021-04-14 14:15:00,522.1,522.1,522.1,522.1,100.0,522.1,522.1,522.1,522.1,100.0
2021-04-14 14:20:00,523.28,523.28,522.56,523.02,501.0,523.28,523.28,522.56,523.02,501.0
2021-04-14 14:25:00,523.22,523.22,523.22,523.22,100.0,523.22,523.22,523.22,523.22,100.0
2021-04-14 14:30:00,524.08,524.13,524.08,524.13,200.0,524.08,524.13,524.08,524.13,200.0
2021-04-14 14:35:00,522.96,523.13,522.21,522.38,600.0,522.96,523.13,522.21,522.38,600.0
2021-04-14 14:40:00,522.77,523.59,522.71,523.42,810.0,522.77,523.59,522.71,523.42,810.0
2021-04-14 14:45:00,523.4,523.59,522.52,523.13,506.0,523.4,523.59,522.52,523.13,506.0
2021-04-14 14:50:00,522.0,522.0,521.15,521.15,300.0,522.0,522.0,521.15,521.15,300.0
2021-04-14 14:55:00,520.12,521.3,520.12,521.3,900.0,520.12,521.3,520.12,521.3,900.0
2021-04-14 15:00:00,520.25,520.52,520.0,520.52,300.0,520.25,520.52,520.0,520.52,300.0
2021-04-14 15:05:00,520.65,520.65,520.65,520.65,100.0,520.65,520.65,520.65,520.65,100.0
2021-04-14 15:10:00,520.87,521.08,520.87,521.08,400.0,520.87,521.08,520.87,521.08,400.0
2021-04-14 15:15:00,521.08,521.08,521.08,521.08,0.0,521.08,521.08,521.08,521.08,0.0
2021-04-14 15:20:00,521.61,521.61,521.35,521.35,600.0,521.61,521.61,521.35,521.35,600.0
2021-04-14 15:25:00,521.29,521.85,521.29,521.85,804.0,521.29,521.85,521.29,521.85,804.0
2021-04-14 15:30:00,521.85,521.85,521.85,521.85,0.0,521.85,521.85,521.85,521.85,0.0
2021-04-14 15:35:00,522.35,522.35,521.07,521.08,1411.0,522.35,522.35,521.07,521.08,1411.0
2021-04-14 15:40:00,520.51,520.78,520.09,520.34,900.0,520.51,520.78,520.09,520.34,900.0
2021-04-14 15:45:00,521.25,522.06,520.84,521.75,1242.0,521.25,522.06,520.84,521.75,1242.0
2021-04-14 15:50:00,521.75,522.53,521.21,522.53,2967.0,521.75,522.53,521.21,522.53,2967.0
2021-04-14 15:55:00,522.59,522.59,521.03,522.31,5355.0,522.59,522.59,521.03,522.31,5355.0
2021-04-15 09:30:00,530.16,530.42,525.06,527.78,4147.0,530.16,530.42,525.06,527.78,4147.0
2021-04-15 09:35:00,529.8,530.0,529.8,530.0,600.0,529.8,530.0,529.8,530.0,600.0
2021-04-15 09:40:00,530.0,530.0,530.0,530.0,0.0,530.0,530.0,530.0,530.0,0.0
2021-04-15 09:45:00,529.46,529.46,528.35,528.35,555.0,529.46,529.46,528.35,528.35,555.0
2021-04-15 09:50:00,528.35,528.35,528.35,528.35,0.0,528.35,528.35,528.35,528.35,0.0
2021-04-15 09:55:00,528.37,528.49,528.36,528.36,300.0,528.37,528.49,528.36,528.36,300.0
2021-04-15 10:00:00,528.35,528.35,528.35,528.35,274.0,528.35,528.35,528.35,528.35,274.0
2021-04-15 10:05:00,528.35,528.35,528.35,528.35,0.0,528.35,528.35,528.35,528.35,0.0
2021-04-15 10:10:00,529.04,529.07,527.14,527.89,3407.0,529.04,529.07,527.14,527.89,3407.0
2021-04-15 10:15:00,527.2,528.2,527.2,527.76,699.0,527.2,528.2,527.2,527.76,699.0
2021-04-15 10:20:00,528.52,529.33,528.33,528.92,1167.0,528.52,529.33,528.33,528.92,1167.0
2021-04-15 10:25:00,528.92,528.92,528.92,528.92,0.0,528.92,528.92,528.92,528.92,0.0
2021-04-15 10:30:00,529.12,530.09,529.12,529.56,1219.0,529.12,530.09,529.12,529.56,1219.0
2021-04-15 10:35:00,530.04,530.05,529.76,529.76,400.0,530.04,530.05,529.76,529.76,400.0
2021-04-15 10:40:00,530.21,530.21,530.16,530.19,456.0,530.21,530.21,530.16,530.19,456.0
2021-04-15 10:45:00,529.61,529.61,529.6,529.6,200.0,529.61,529.61,529.6,529.6,200.0
2021-04-15 10:50:00,529.17,529.7,529.17,529.7,500.0,529.17,529.7,529.17,529.7,500.0
2021-04-15 10:55:00,529.56,529.56,529.15,529.3,485.0,529.56,529.56,529.15,529.3,485.0
2021-04-15 11:00:00,529.59,530.0,529.32,530.0,450.0,529.59,530.0,529.32,530.0,450.0
2021-04-15 11:05:00,530.4,530.44,529.73,529.73,1400.0,530.4,530.44,529.73,529.73,1400.0
2021-04-15 11:10:00,530.0,530.0,529.48,529.53,1024.0,530.0,530.0,529.48,529.53,1024.0
2021-04-15 11:15:00,529.98,529.98,529.62,529.62,704.0,529.98,529.98,529.62,529.62,704.0
2021-04-15 11:20:00,529.5,529.5,528.51,528.51,737.0,529.5,529.5,528.51,528.51,737.0
2021-04-15 11:25:00,529.29,529.35,529.18,529.19,400.0,529.29,529.35,529.18,529.19,400.0
2021-04-15 11:30:00,529.19,529.19,529.19,529.19,0.0,529.19,529.19,529.19,529.19,0.0
2021-04-15 11:35:00,529.48,530.07,529.48,529.75,1392.0,529.48,530.07,529.48,529.75,1392.0
2021-04-15 11:40:00,529.45,529.45,529.26,529.42,500.0,529.45,529.45,529.26,529.42,500.0
2021-04-15 11:45:00,529.73,530.01,529.72,530.0,505.0,529.73,530.01,529.72,530.0,505.0
2021-04-15 11:50:00,529.94,529.94,529.43,529.43,600.0,529.94,529.94,529.43,529.43,600.0
2021-04-15 11:55:00,529.04,529.04,528.77,528.77,503.0,529.04,529.04,528.77,528.77,503.0
2021-04-15 12:00:00,528.21,528.28,528.21,528.28,206.0,528.21,528.28,528.21,528.28,206.0
2021-04-15 12:05:00,528.07,528.78,528.06,528.78,300.0,528.07,528.78,528.06,528.78,300.0
2021-04-15 12:10:00,529.36,529.36,529.36,529.36,100.0,529.36,529.36,529.36,529.36,100.0
2021-04-15 12:15:00,528.93,528.97,528.93,528.97,200.0,528.93,528.97,528.93,528.97,200.0
2021-04-15 12:20:00,529.6,530.01,529.6,530.01,200.0,529.6,530.01,529.6,530.01,200.0
2021-04-15 12:25:00,529.69,530.34,529.69,530.2,3647.0,529.69,530.34,529.69,530.2,3647.0
2021-04-15 12:30:00,530.0,530.73,529.81,530.73,2733.0,530.0,530.73,529.81,530.73,2733.0
2021-04-15 12:35:00,530.69,533.39,530.62,533.39,2401.0,530.69,533.39,530.62,533.39,2401.0
2021-04-15 12:40:00,533.54,534.62,533.54,533.6,500.0,533.54,534.62,533.54,533.6,500.0
2021-04-15 12:45:00,532.86,532.86,532.7,532.76,400.0,532.86,532.86,532.7,532.76,400.0
2021-04-15 12:50:00,532.79,532.79,532.5,532.69,502.0,532.79,532.79,532.5,532.69,502.0
2021-04-15 12:55:00,532.43,532.81,532.39,532.81,300.0,532.43,532.81,532.39,532.81,300.0
2021-04-15 13:00:00,532.39,532.4,531.46,531.46,1600.0,532.39,532.4,531.46,531.46,1600.0
2021-04-15 13:05:00,532.04,532.21,532.04,532.21,400.0,532.04,532.21,532.04,532.21,400.0
2021-04-15 13:10:00,532.21,532.21,532.21,532.21,0.0,532.21,532.21,532.21,532.21,0.0
2021-04-15 13:15:00,531.71,531.71,531.71,531.71,100.0,531.71,531.71,531.71,531.71,100.0
2021-04-15 13:20:00,532.09,532.09,531.87,531.87,400.0,532.09,532.09,531.87,531.87,400.0
2021-04-15 13:25:00,531.87,531.87,531.87,531.87,0.0,531.87,531.87,531.87,531.87,0.0
2021-04-15 13:30:00,532.8,532.8,532.29,532.3,200.0,532.8,532.8,532.29,532.3,200.0
2021-04-15 13:35:00,532.79,533.11,532.44,533.11,1120.0,532.79,533.11,532.44,533.11,1120.0
2021-04-15 13:40:00,532.8,532.8,532.8,532.8,100.0,532.8,532.8,532.8,532.8,100.0
2021-04-15 13:45:00,532.8,532.8,532.8,532.8,0.0,532.8,532.8,532.8,532.8,0.0
2021-04-15 13:50:00,532.84,533.35,532.59,533.35,300.0,532.84,533.35,532.59,533.35,300.0
2021-04-15 13:55:00,533.04,533.04,532.94,532.94,455.0,533.04,533.04,532.94,532.94,455.0
2021-04-15 14:00:00,532.74,532.74,532.74,532.74,100.0,532.74,532.74,532.74,532.74,100.0
2021-04-15 14:05:00,532.48,532.48,532.19,532.2,350.0,532.48,532.48,532.19,532.2,350.0
2021-04-15 14:10:00,532.57,532.8,532.38,532.42,600.0,532.57,532.8,532.38,532.42,600.0
2021-04-15 14:15:00,532.99,533.0,532.78,532.78,400.0,532.99,533.0,532.78,532.78,400.0
2021-04-15 14:20:00,532.96,533.44,532.96,533.4,900.0,532.96,533.44,532.96,533.4,900.0
2021-04-15 14:25:00,532.74,532.74,532.67,532.73,400.0,532.74,532.74,532.67,532.73,400.0
2021-04-15 14:30:00,532.55,533.01,532.42,533.0,808.0,532.55,533.01,532.42,533.0,808.0
2021-04-15 14:35:00,532.84,532.84,532.22,532.29,1450.0,532.84,532.84,532.22,532.29,1450.0
2021-04-15 14:40:00,532.03,532.03,531.99,532.0,500.0,532.03,532.03,531.99,532.0,500.0
2021-04-15 14:45:00,532.43,532.43,532.07,532.07,331.0,532.43,532.43,532.07,532.07,331.0
2021-04-15 14:50:00,532.08,532.22,532.0,532.0,1405.0,532.08,532.22,532.0,532.0,1405.0
2021-04-15 14:55:00,531.79,531.79,531.77,531.77,300.0,531.79,531.79,531.77,531.77,300.0
2021-04-15 15:00:00,531.55,532.03,531.08,531.27,1300.0,531.55,532.03,531.08,531.27,1300.0
2021-04-15 15:05:00,531.5,531.73,531.08,531.16,600.0,531.5,531.73,531.08,531.16,600.0
2021-04-15 15:10:00,530.55,530.55,530.25,530.44,600.0,530.55,530.55,530.25,530.44,600.0
2021-04-15 15:15:00,530.75,531.09,530.56,531.01,1154.0,530.75,531.09,530.56,531.01,1154.0
2021-04-15 15:20:00,531.68,531.68,531.44,531.44,300.0,531.68,531.68,531.44,531.44,300.0
2021-04-15 15:25:00,531.72,531.72,531.28,531.49,700.0,531.72,531.72,531.28,531.49,700.0
2021-04-15 15:30:00,532.07,532.11,531.72,532.11,700.0,532.07,532.11,531.72,532.11,700.0
2021-04-15 15:35:00,532.11,532.49,531.22,531.22,2740.0,532.11,532.49,531.22,531.22,2740.0
2021-04-15 15:40:00,531.22,532.0,531.03,531.91,2200.0,531.22,532.0,531.03,531.91,2200.0
2021-04-15 15:45:00,531.92,532.24,531.0,531.45,2772.0,531.92,532.24,531.0,531.45,2772.0
2021-04-15 15:50:00,531.64,532.0,531.33,531.42,5607.0,531.64,532.0,531.33,531.42,5607.0
2021-04-15 15:55:00,531.43,531.91,530.84,530.91,7418.0,531.43,531.91,530.84,530.91,7418.0
2021-04-16 09:30:00,532.94,534.53,532.2,532.2,1276.0,532.94,534.53,532.2,532.2,1276.0
2021-04-16 09:35:00,532.37,532.4,531.61,532.28,6800.0,532.37,532.4,531.61,532.28,6800.0
2021-04-16 09:40:00,533.39,534.46,532.02,534.46,13860.0,533.39,534.46,532.02,534.46,13860.0
2021-04-16 09:45:00,534.65,536.11,534.65,535.31,600.0,534.65,536.11,534.65,535.31,600.0
2021-04-16 09:50:00,536.33,536.33,534.3,534.3,1700.0,536.33,536.33,534.3,534.3,1700.0
2021-04-16 09:55:00,534.3,534.3,534.3,534.3,0.0,534.3,534.3,534.3,534.3,0.0
2021-04-16 10:00:00,534.47,534.47,532.36,532.87,1043.0,534.47,534.47,532.36,532.87,1043.0
2021-04-16 10:05:00,532.95,532.95,532.16,532.16,354.0,532.95,532.95,532.16,532.16,354.0
2021-04-16 10:10:00,532.16,532.16,532.16,532.16,0.0,532.16,532.16,532.16,532.16,0.0
2021-04-16 10:15:00,533.43,533.43,532.93,532.93,300.0,533.43,533.43,532.93,532.93,300.0
2021-04-16 10:20:00,532.93,532.93,532.93,532.93,0.0,532.93,532.93,532.93,532.93,0.0
2021-04-16 10:25:00,531.77,531.83,530.96,530.99,1400.0,531.77,531.83,530.96,530.99,1400.0
2021-04-16 10:30:00,530.52,530.52,529.31,529.86,1136.0,530.52,530.52,529.31,529.86,1136.0
2021-04-16 10:35:00,530.13,530.13,529.72,529.72,302.0,530.13,530.13,529.72,529.72,302.0
2021-04-16 10:40:00,530.12,530.19,530.11,530.17,300.0,530.12,530.19,530.11,530.17,300.0
2021-04-16 10:45:00,529.96,532.51,529.96,532.51,1800.0,529.96,532.51,529.96,532.51,1800.0
2021-04-16 10:50:00,532.67,532.93,532.66,532.93,200.0,532.67,532.93,532.66,532.93,200.0
2021-04-16 10:55:00,533.06,533.95,533.05,533.19,1300.0,533.06,533.95,533.05,533.19,1300.0
2021-04-16 11:00:00,533.01,533.14,532.88,533.14,398.0,533.01,533.14,532.88,533.14,398.0
2021-04-16 11:05:00,534.4,534.4,534.31,534.31,201.0,534.4,534.4,534.31,534.31,201.0
2021-04-16 11:10:00,534.98,535.28,534.03,534.03,1584.0,534.98,535.28,534.03,534.03,1584.0
2021-04-16 11:15:00,533.73,534.33,533.63,534.33,794.0,533.73,534.33,533.63,534.33,794.0
2021-04-16 11:20:00,534.08,534.37,534.08,534.24,500.0,534.08,534.37,534.08,534.24,500.0
2021-04-16 11:25:00,534.7,535.16,534.69,535.16,1103.0,534.7,535.16,534.69,535.16,1103.0
2021-04-16 11:30:00,535.0,535.22,533.9,534.42,8731.0,535.0,535.22,533.9,534.42,8731.0
2021-04-16 11:35:00,533.44,533.44,533.44,533.44,210.0,533.44,533.44,533.44,533.44,210.0
2021-04-16 11:40:00,533.3,533.52,533.09,533.09,400.0,533.3,533.52,533.09,533.09,400.0
2021-04-16 11:45:00,533.47,533.9,533.47,533.78,1110.0,533.47,533.9,533.47,533.78,1110.0
2021-04-16 11:50:00,533.94,534.5,533.77,533.77,2000.0,533.94,534.5,533.77,533.77,2000.0
2021-04-16 11:55:00,533.77,533.78,533.77,533.77,100.0,533.77,533.78,533.77,533.77,100.0
2021-04-16 12:00:00,533.86,535.62,533.86,535.62,3300.0,533.86,535.62,533.86,535.62,3300.0
2021-04-16 12:05:00,535.35,535.49,535.23,535.49,600.0,535.35,535.49,535.23,535.49,600.0
2021-04-16 12:10:00,535.18,535.18,533.81,534.06,6304.0,535.18,535.18,533.81,534.06,6304.0
2021-04-16 12:15:00,534.45,534.45,533.72,533.72,2600.0,534.45,534.45,533.72,533.72,2600.0
2021-04-16 12:20:00,533.93,533.93,533.28,533.66,1088.0,533.93,533.93,533.28,533.66,1088.0
2021-04-16 12:25:00,533.94,533.94,533.94,533.94,100.0,533.94,533.94,533.94,533.94,100.0
2021-04-16 12:30:00,533.94,533.94,533.94,533.94,0.0,533.94,533.94,533.94,533.94,0.0
2021-04-16 12:35:00,533.65,533.65,533.65,533.65,200.0,533.65,533.65,533.65,533.65,200.0
2021-04-16 12:40:00,533.23,533.23,533.23,533.23,200.0,533.23,533.23,533.23,533.23,200.0
2021-04-16 12:45:00,532.88,532.88,532.84,532.85,200.0,532.88,532.88,532.84,532.85,200.0
2021-04-16 12:50:00,532.67,532.67,532.07,532.08,601.0,532.67,532.67,532.07,532.08,601.0
2021-04-16 12:55:00,532.25,532.52,532.25,532.5,500.0,532.25,532.52,532.25,532.5,500.0
2021-04-16 13:00:00,532.99,533.1,532.91,532.91,306.0,532.99,533.1,532.91,532.91,306.0
2021-04-16 13:05:00,533.15,533.15,532.58,532.58,200.0,533.15,533.15,532.58,532.58,200.0
2021-04-16 13:10:00,532.58,532.58,532.58,532.58,0.0,532.58,532.58,532.58,532.58,0.0
2021-04-16 13:15:00,532.06,532.06,532.05,532.06,100.0,532.06,532.06,532.05,532.06,100.0
2021-04-16 13:20:00,531.46,531.46,530.47,530.47,300.0,531.46,531.46,530.47,530.47,300.0
2021-04-16 13:25:00,530.93,531.07,530.93,531.07,300.0,530.93,531.07,530.93,531.07,300.0
2021-04-16 13:30:00,530.98,530.98,530.78,530.78,200.0,530.98,530.98,530.78,530.78,200.0
2021-04-16 13:35:00,531.19,531.35,531.19,531.35,400.0,531.19,531.35,531.19,531.35,400.0
2021-04-16 13:40:00,532.3,532.3,531.89,531.89,600.0,532.3,532.3,531.89,531.89,600.0
2021-04-16 13:45:00,532.19,532.19,531.63,531.63,400.0,532.19,532.19,531.63,531.63,400.0
2021-04-16 13:50:00,531.46,531.46,531.46,531.46,130.0,531.46,531.46,531.46,531.46,130.0
2021-04-16 13:55:00,531.55,531.93,531.51,531.51,600.0,531.55,531.93,531.51,531.51,600.0
2021-04-16 14:00:00,532.52,532.75,532.52,532.75,200.0,532.52,532.75,532.52,532.75,200.0
2021-04-16 14:05:00,533.22,533.77,533.22,533.46,800.0,533.22,533.77,533.22,533.46,800.0
2021-04-16 14:10:00,533.54,534.02,533.53,533.67,500.0,533.54,534.02,533.53,533.67,500.0
2021-04-16 14:15:00,533.87,533.87,533.87,533.87,100.0,533.87,533.87,533.87,533.87,100.0
2021-04-16 14:20:00,533.7,534.32,533.39,533.7,3300.0,533.7,534.32,533.39,533.7,3300.0
2021-04-16 14:25:00,533.56,533.56,533.56,533.56,100.0,533.56,533.56,533.56,533.56,100.0
2021-04-16 14:30:00,534.02,534.02,533.93,533.93,200.0,534.02,534.02,533.93,533.93,200.0
2021-04-16 14:35:00,533.54,533.54,532.96,532.97,1100.0,533.54,533.54,532.96,532.97,1100.0
2021-04-16 14:40:00,532.65,533.3,532.65,532.82,1074.0,532.65,533.3,532.65,532.82,1074.0
2021-04-16 14:45:00,532.42,532.42,531.56,531.56,500.0,532.42,532.42,531.56,531.56,500.0
2021-04-16 14:50:00,531.24,532.42,531.23,532.42,1000.0,531.24,532.42,531.23,532.42,1000.0
2021-04-16 14:55:00,532.08,532.08,532.07,532.08,100.0,532.08,532.08,532.07,532.08,100.0
2021-04-16 15:00:00,532.55,532.55,532.55,532.55,100.0,532.55,532.55,532.55,532.55,100.0
2021-04-16 15:05:00,533.31,533.31,532.88,532.88,400.0,533.31,533.31,532.88,532.88,400.0
2021-04-16 15:10:00,532.75,533.71,532.75,533.71,858.0,532.75,533.71,532.75,533.71,858.0
2021-04-16 15:15:00,533.46,534.01,533.46,533.71,1346.0,533.46,534.01,533.46,533.71,1346.0
2021-04-16 15:20:00,533.67,533.67,533.66,533.67,300.0,533.67,533.67,533.66,533.67,300.0
2021-04-16 15:25:00,533.97,534.05,533.81,533.81,600.0,533.97,534.05,533.81,533.81,600.0
2021-04-16 15:30:00,533.01,534.5,533.01,534.5,900.0,533.01,534.5,533.01,534.5,900.0
2021-04-16 15:35:00,534.0,534.32,533.7,533.7,4115.0,534.0,534.32,533.7,533.7,4115.0
2021-04-16 15:40:00,533.51,534.0,533.35,533.88,1102.0,533.51,534.0,533.35,533.88,1102.0
2021-04-16 15:45:00,533.67,533.67,532.01,533.08,2421.0,533.67,533.67,532.01,533.08,2421.0
2021-04-16 15:50:00,533.47,534.82,531.63,532.5,5076.0,533.47,534.82,531.63,532.5,5076.0
2021-04-16 15:55:00,533.25,534.03,532.24,534.03,4947.0,533.25,534.03,532.24,534.03,4947.0
2021-04-19 09:30:00,529.9,529.9,529.9,529.9,766.0,529.9,529.9,529.9,529.9,766.0
2021-04-19 09:35:00,529.9,529.9,529.9,529.9,0.0,529.9,529.9,529.9,529.9,0.0
2021-04-19 09:40:00,533.43,533.43,533.43,533.43,100.0,533.43,533.43,533.43,533.43,100.0
2021-04-19 09:45:00,533.43,533.43,533.43,533.43,0.0,533.43,533.43,533.43,533.43,0.0
2021-04-19 09:50:00,533.03,533.03,533.03,533.03,100.0,533.03,533.03,533.03,533.03,100.0
2021-04-19 09:55:00,532.69,532.69,531.79,531.79,300.0,532.69,532.69,531.79,531.79,300.0
2021-04-19 10:00:00,530.68,531.71,530.59,531.71,700.0,530.68,531.71,530.59,531.71,700.0
2021-04-19 10:05:00,530.07,530.79,530.07,530.78,300.0,530.07,530.79,530.07,530.78,300.0
2021-04-19 10:10:00,530.45,531.46,530.13,530.13,410.0,530.45,531.46,530.13,530.13,410.0
2021-04-19 10:15:00,531.93,531.93,531.92,531.93,100.0,531.93,531.93,531.92,531.93,100.0
2021-04-19 10:20:00,532.87,532.88,531.13,531.13,386.0,532.87,532.88,531.13,531.13,386.0
2021-04-19 10:25:00,533.12,533.12,533.12,533.12,100.0,533.12,533.12,533.12,533.12,100.0
2021-04-19 10:30:00,533.12,533.12,533.12,533.12,0.0,533.12,533.12,533.12,533.12,0.0
2021-04-19 10:35:00,531.12,531.12,531.12,531.12,200.0,531.12,531.12,531.12,531.12,200.0
2021-04-19 10:40:00,531.16,531.2,530.22,530.22,500.0,531.16,531.2,530.22,530.22,500.0
2021-04-19 10:45:00,528.39,528.81,528.39,528.81,400.0,528.39,528.81,528.39,528.81,400.0
2021-04-19 10:50:00,528.63,529.55,528.63,529.55,510.0,528.63,529.55,528.63,529.55,510.0
2021-04-19 10:55:00,529.55,529.55,529.55,529.55,0.0,529.55,529.55,529.55,529.55,0.0
2021-04-19 11:00:00,528.73,528.92,528.73,528.92,200.0,528.73,528.92,528.73,528.92,200.0
2021-04-19 11:05:00,528.43,531.29,527.94,531.29,600.0,528.43,531.29,527.94,531.29,600.0
2021-04-19 11:10:00,530.47,530.47,529.91,530.14,400.0,530.47,530.47,529.91,530.14,400.0
2021-04-19 11:15:00,530.14,530.14,530.14,530.14,0.0,530.14,530.14,530.14,530.14,0.0
2021-04-19 11:20:00,530.44,530.44,530.4,530.4,200.0,530.44,530.44,530.4,530.4,200.0
2021-04-19 11:25:00,529.39,529.96,529.39,529.49,300.0,529.39,529.96,529.39,529.49,300.0
2021-04-19 11:30:00,529.33,529.33,527.5,527.5,700.0,529.33,529.33,527.5,527.5,700.0
2021-04-19 11:35:00,527.69,527.69,527.69,527.69,100.0,527.69,527.69,527.69,527.69,100.0
2021-04-19 11:40:00,528.5,528.5,527.98,527.98,300.0,528.5,528.5,527.98,527.98,300.0
2021-04-19 11:45:00,527.74,528.1,527.69,528.1,400.0,527.74,528.1,527.69,528.1,400.0
2021-04-19 11:50:00,528.39,528.39,528.33,528.33,200.0,528.39,528.39,528.33,528.33,200.0
2021-04-19 11:55:00,528.27,528.38,527.99,527.99,545.0,528.27,528.38,527.99,527.99,545.0
2021-04-19 12:00:00,526.62,526.62,526.62,526.62,100.0,526.62,526.62,526.62,526.62,100.0
2021-04-19 12:05:00,525.93,525.93,525.93,525.93,100.0,525.93,525.93,525.93,525.93,100.0
2021-04-19 12:10:00,525.93,525.93,525.93,525.93,0.0,525.93,525.93,525.93,525.93,0.0
2021-04-19 12:15:00,527.57,528.1,527.57,528.04,602.0,527.57,528.1,527.57,528.04,602.0
2021-04-19 12:20:00,528.24,528.24,528.24,528.24,100.0,528.24,528.24,528.24,528.24,100.0
2021-04-19 12:25:00,527.41,527.41,527.32,527.4,500.0,527.41,527.41,527.32,527.4,500.0
2021-04-19 12:30:00,526.38,526.38,526.13,526.13,300.0,526.38,526.38,526.13,526.13,300.0
2021-04-19 12:35:00,525.83,526.13,525.83,526.08,500.0,525.83,526.13,525.83,526.08,500.0
2021-04-19 12:40:00,526.08,526.08,526.08,526.08,0.0,526.08,526.08,526.08,526.08,0.0
2021-04-19 12:45:00,526.36,526.36,526.36,526.36,100.0,526.36,526.36,526.36,526.36,100.0
2021-04-19 12:50:00,526.08,526.88,526.07,526.46,804.0,526.08,526.88,526.07,526.46,804.0
2021-04-19 12:55:00,526.46,526.46,526.46,526.46,0.0,526.46,526.46,526.46,526.46,0.0
2021-04-19 13:00:00,528.23,528.23,528.23,528.23,284.0,528.23,528.23,528.23,528.23,284.0
2021-04-19 13:05:00,528.94,529.17,528.94,529.17,468.0,528.94,529.17,528.94,529.17,468.0
2021-04-19 13:10:00,529.17,529.17,529.17,529.17,0.0,529.17,529.17,529.17,529.17,0.0
2021-04-19 13:15:00,529.02,529.71,529.02,529.71,400.0,529.02,529.71,529.02,529.71,400.0
2021-04-19 13:20:00,529.37,529.69,529.03,529.03,500.0,529.37,529.69,529.03,529.03,500.0
2021-04-19 13:25:00,529.12,529.3,528.34,528.34,543.0,529.12,529.3,528.34,528.34,543.0
2021-04-19 13:30:00,528.16,528.16,528.16,528.16,100.0,528.16,528.16,528.16,528.16,100.0
2021-04-19 13:35:00,528.76,529.13,528.76,529.13,200.0,528.76,529.13,528.76,529.13,200.0
2021-04-19 13:40:00,529.8,529.8,528.96,528.96,500.0,529.8,529.8,528.96,528.96,500.0
2021-04-19 13:45:00,528.31,528.8,528.27,528.29,1811.0,528.31,528.8,528.27,528.29,1811.0
2021-04-19 13:50:00,528.25,528.57,528.25,528.57,200.0,528.25,528.57,528.25,528.57,200.0
2021-04-19 13:55:00,528.57,529.36,528.57,529.36,301.0,528.57,529.36,528.57,529.36,301.0
2021-04-19 14:00:00,529.36,529.36,529.36,529.36,0.0,529.36,529.36,529.36,529.36,0.0
2021-04-19 14:05:00,530.05,530.05,528.1,528.64,1000.0,530.05,530.05,528.1,528.64,1000.0
2021-04-19 14:10:00,528.69,528.69,528.35,528.35,200.0,528.69,528.69,528.35,528.35,200.0
2021-04-19 14:15:00,529.48,529.48,528.81,529.03,700.0,529.48,529.48,528.81,529.03,700.0
2021-04-19 14:20:00,529.03,529.03,529.03,529.03,0.0,529.03,529.03,529.03,529.03,0.0
2021-04-19 14:25:00,529.69,531.12,529.69,530.23,11074.0,529.69,531.12,529.69,530.23,11074.0
2021-04-19 14:30:00,529.61,530.74,529.46,529.73,1300.0,529.61,530.74,529.46,529.73,1300.0
2021-04-19 14:35:00,529.01,529.51,528.1,528.1,324.0,529.01,529.51,528.1,528.1,324.0
2021-04-19 14:40:00,528.56,528.94,528.56,528.94,200.0,528.56,528.94,528.56,528.94,200.0
2021-04-19 14:45:00,529.31,529.31,529.09,529.09,200.0,529.31,529.31,529.09,529.09,200.0
2021-04-19 14:50:00,529.09,529.09,529.09,529.09,0.0,529.09,529.09,529.09,529.09,0.0
2021-04-19 14:55:00,529.58,529.58,529.24,529.24,600.0,529.58,529.58,529.24,529.24,600.0
2021-04-19 15:00:00,529.07,529.07,529.05,529.05,200.0,529.07,529.07,529.05,529.05,200.0
2021-04-19 15:05:00,529.05,529.05,529.05,529.05,0.0,529.05,529.05,529.05,529.05,0.0
2021-04-19 15:10:00,529.24,529.24,528.58,528.93,773.0,529.24,529.24,528.58,528.93,773.0
2021-04-19 15:15:00,528.85,529.34,528.84,529.34,535.0,528.85,529.34,528.84,529.34,535.0
2021-04-19 15:20:00,528.96,528.96,528.58,528.73,400.0,528.96,528.96,528.58,528.73,400.0
2021-04-19 15:25:00,529.6,529.6,529.6,529.6,100.0,529.6,529.6,529.6,529.6,100.0
2021-04-19 15:30:00,529.67,529.9,529.18,529.49,600.0,529.67,529.9,529.18,529.49,600.0
2021-04-19 15:35:00,529.49,529.49,529.49,529.49,0.0,529.49,529.49,529.49,529.49,0.0
2021-04-19 15:40:00,530.37,530.41,530.0,530.33,2000.0,530.37,530.41,530.0,530.33,2000.0
2021-04-19 15:45:00,529.8,530.02,528.84,530.02,1571.0,529.8,530.02,528.84,530.02,1571.0
2021-04-19 15:50:00,529.9,530.78,529.31,530.53,2550.0,529.9,530.78,529.31,530.53,2550.0
2021-04-19 15:55:00,530.2,530.77,529.27,530.0,10463.0,530.2,530.77,529.27,530.0,10463.0
2021-04-20 09:30:00,531.12,531.12,529.94,530.78,1611.0,531.12,531.12,529.94,530.78,1611.0
2021-04-20 09:35:00,530.78,530.78,530.78,530.78,0.0,530.78,530.78,530.78,530.78,0.0
2021-04-20 09:40:00,530.78,530.78,530.78,530.78,0.0,530.78,530.78,530.78,530.78,0.0
2021-04-20 09:45:00,530.37,532.6,529.86,529.86,2300.0,530.37,532.6,529.86,529.86,2300.0
2021-04-20 09:50:00,529.75,530.38,528.15,528.96,1000.0,529.75,530.38,528.15,528.96,1000.0
2021-04-20 09:55:00,529.01,529.01,528.3,528.8,900.0,529.01,529.01,528.3,528.8,900.0
2021-04-20 10:00:00,528.8,528.8,528.8,528.8,0.0,528.8,528.8,528.8,528.8,0.0
2021-04-20 10:05:00,529.56,531.55,529.56,531.55,800.0,529.56,531.55,529.56,531.55,800.0
2021-04-20 10:10:00,531.46,531.46,531.45,531.46,100.0,531.46,531.46,531.45,531.46,100.0
2021-04-20 10:15:00,531.59,531.59,531.07,531.13,7822.0,531.59,531.59,531.07,531.13,7822.0
2021-04-20 10:20:00,531.13,531.6,530.71,530.71,1002.0,531.13,531.6,530.71,530.71,1002.0
2021-04-20 10:25:00,531.06,531.06,531.06,531.06,100.0,531.06,531.06,531.06,531.06,100.0
2021-04-20 10:30:00,530.71,531.4,530.52,531.35,1200.0,530.71,531.4,530.52,531.35,1200.0
2021-04-20 10:35:00,531.35,531.35,531.35,531.35,0.0,531.35,531.35,531.35,531.35,0.0
2021-04-20 10:40:00,530.54,530.54,529.53,529.53,1110.0,530.54,530.54,529.53,529.53,1110.0
2021-04-20 10:45:00,528.89,528.89,528.21,528.21,400.0,528.89,528.89,528.21,528.21,400.0
2021-04-20 10:50:00,528.88,528.88,528.81,528.81,200.0,528.88,528.88,528.81,528.81,200.0
2021-04-20 10:55:00,527.3,527.3,527.3,527.3,4800.0,527.3,527.3,527.3,527.3,4800.0
2021-04-20 11:00:00,527.3,527.3,527.3,527.3,100.0,527.3,527.3,527.3,527.3,100.0
2021-04-20 11:05:00,527.79,528.04,527.6,527.61,992.0,527.79,528.04,527.6,527.61,992.0
2021-04-20 11:10:00,527.61,527.61,527.61,527.61,0.0,527.61,527.61,527.61,527.61,0.0
2021-04-20 11:15:00,526.99,526.99,526.83,526.83,200.0,526.99,526.99,526.83,526.83,200.0
2021-04-20 11:20:00,525.32,525.59,524.06,524.06,300.0,525.32,525.59,524.06,524.06,300.0
2021-04-20 11:25:00,524.23,524.24,524.22,524.24,200.0,524.23,524.24,524.22,524.24,200.0
2021-04-20 11:30:00,524.24,524.24,524.24,524.24,400.0,524.24,524.24,524.24,524.24,400.0
2021-04-20 11:35:00,524.24,524.46,523.91,524.46,696.0,524.24,524.46,523.91,524.46,696.0
2021-04-20 11:40:00,524.19,524.19,524.19,524.19,100.0,524.19,524.19,524.19,524.19,100.0
2021-04-20 11:45:00,523.76,523.77,523.38,523.5,2116.0,523.76,523.77,523.38,523.5,2116.0
2021-04-20 11:50:00,523.61,523.7,523.17,523.65,1321.0,523.61,523.7,523.17,523.65,1321.0
2021-04-20 11:55:00,523.72,523.93,523.55,523.55,300.0,523.72,523.93,523.55,523.55,300.0
2021-04-20 12:00:00,523.33,524.11,523.25,523.87,615.0,523.33,524.11,523.25,523.87,615.0
2021-04-20 12:05:00,523.93,523.93,523.92,523.93,100.0,523.93,523.93,523.92,523.93,100.0
2021-04-20 12:10:00,524.63,524.71,523.57,523.57,818.0,524.63,524.71,523.57,523.57,818.0
2021-04-20 12:15:00,523.69,523.8,523.68,523.8,343.0,523.69,523.8,523.68,523.8,343.0
2021-04-20 12:20:00,523.81,523.81,522.4,522.4,1541.0,523.81,523.81,522.4,522.4,1541.0
2021-04-20 12:25:00,522.4,522.4,522.4,522.4,0.0,522.4,522.4,522.4,522.4,0.0
2021-04-20 12:30:00,522.38,522.52,521.08,521.46,2109.0,522.38,522.52,521.08,521.46,2109.0
2021-04-20 12:35:00,520.99,520.99,520.98,520.99,100.0,520.99,520.99,520.98,520.99,100.0
2021-04-20 12:40:00,519.82,519.82,519.37,519.8,781.0,519.82,519.82,519.37,519.8,781.0
2021-04-20 12:45:00,519.98,520.19,519.44,520.19,700.0,519.98,520.19,519.44,520.19,700.0
2021-04-20 12:50:00,519.58,519.58,519.54,519.54,254.0,519.58,519.58,519.54,519.54,254.0
2021-04-20 12:55:00,519.52,520.45,519.52,520.0,1086.0,519.52,520.45,519.52,520.0,1086.0
2021-04-20 13:00:00,519.33,519.87,516.89,518.75,3853.0,519.33,519.87,516.89,518.75,3853.0
2021-04-20 13:05:00,519.74,520.49,519.74,520.14,1104.0,519.74,520.49,519.74,520.14,1104.0
2021-04-20 13:10:00,520.59,520.59,520.32,520.32,1165.0,520.59,520.59,520.32,520.32,1165.0
2021-04-20 13:15:00,520.28,520.94,519.68,520.94,600.0,520.28,520.94,519.68,520.94,600.0
2021-04-20 13:20:00,520.26,520.27,519.54,519.54,304.0,520.26,520.27,519.54,519.54,304.0
2021-04-20 13:25:00,520.26,520.26,520.26,520.26,100.0,520.26,520.26,520.26,520.26,100.0
2021-04-20 13:30:00,520.64,520.82,520.64,520.82,200.0,520.64,520.82,520.64,520.82,200.0
2021-04-20 13:35:00,519.56,519.57,519.53,519.53,600.0,519.56,519.57,519.53,519.53,600.0
2021-04-20 13:40:00,520.0,521.08,520.0,521.08,1238.0,520.0,521.08,520.0,521.08,1238.0
2021-04-20 13:45:00,521.08,521.08,521.08,521.08,0.0,521.08,521.08,521.08,521.08,0.0
2021-04-20 13:50:00,521.3,521.3,521.3,521.3,300.0,521.3,521.3,521.3,521.3,300.0
2021-04-20 13:55:00,521.39,521.39,521.39,521.39,200.0,521.39,521.39,521.39,521.39,200.0
2021-04-20 14:00:00,521.39,521.39,521.39,521.39,0.0,521.39,521.39,521.39,521.39,0.0
2021-04-20 14:05:00,520.88,521.37,520.88,520.88,601.0,520.88,521.37,520.88,520.88,601.0
2021-04-20 14:10:00,520.88,520.88,520.88,520.88,0.0,520.88,520.88,520.88,520.88,0.0
2021-04-20 14:15:00,520.39,520.39,520.3,520.3,300.0,520.39,520.39,520.3,520.3,300.0
2021-04-20 14:20:00,520.43,520.43,520.43,520.43,100.0,520.43,520.43,520.43,520.43,100.0
2021-04-20 14:25:00,519.82,520.01,519.61,519.61,750.0,519.82,520.01,519.61,519.61,750.0
2021-04-20 14:30:00,519.93,520.38,519.58,520.38,900.0,519.93,520.38,519.58,520.38,900.0
2021-04-20 14:35:00,520.34,520.78,520.34,520.35,344.0,520.34,520.78,520.34,520.35,344.0
2021-04-20 14:40:00,520.79,521.22,520.61,521.22,600.0,520.79,521.22,520.61,521.22,600.0
2021-04-20 14:45:00,520.75,520.75,520.75,520.75,100.0,520.75,520.75,520.75,520.75,100.0
2021-04-20 14:50:00,521.21,521.21,520.32,520.32,601.0,521.21,521.21,520.32,520.32,601.0
2021-04-20 14:55:00,520.64,520.64,519.78,519.78,1500.0,520.64,520.64,519.78,519.78,1500.0
2021-04-20 15:00:00,519.51,520.2,519.5,520.13,600.0,519.51,520.2,519.5,520.13,600.0
2021-04-20 15:05:00,520.0,520.01,519.42,519.42,200.0,520.0,520.01,519.42,519.42,200.0
2021-04-20 15:10:00,520.11,520.2,519.44,519.44,657.0,520.11,520.2,519.44,519.44,657.0
2021-04-20 15:15:00,519.98,519.98,519.4,519.4,535.0,519.98,519.98,519.4,519.4,535.0
2021-04-20 15:20:00,519.23,519.75,519.23,519.75,796.0,519.23,519.75,519.23,519.75,796.0
2021-04-20 15:25:00,519.68,520.0,519.36,519.93,1831.0,519.68,520.0,519.36,519.93,1831.0
2021-04-20 15:30:00,519.51,522.1,519.51,522.1,924.0,519.51,522.1,519.51,522.1,924.0
2021-04-20 15:35:00,522.0,522.51,521.26,521.85,900.0,522.0,522.51,521.26,521.85,900.0
2021-04-20 15:40:00,521.71,522.57,521.64,522.5,1458.0,521.71,522.57,521.64,522.5,1458.0
2021-04-20 15:45:00,522.69,522.69,522.0,522.0,776.0,522.69,522.69,522.0,522.0,776.0
2021-04-20 15:50:00,522.53,524.36,521.54,524.33,2130.0,522.53,524.36,521.54,524.33,2130.0
2021-04-20 15:55:00,524.19,524.34,522.77,523.73,5316.0,524.19,524.34,522.77,523.73,5316.0
2021-04-21 09:30:00,523.13,523.13,523.13,523.13,660.0,523.13,523.13,523.13,523.13,660.0
2021-04-21 09:35:00,522.55,522.55,522.55,522.55,100.0,522.55,522.55,522.55,522.55,100.0
2021-04-21 09:40:00,523.4,523.4,523.4,523.4,100.0,523.4,523.4,523.4,523.4,100.0
2021-04-21 09:45:00,525.05,526.0,524.51,526.0,500.0,525.05,526.0,524.51,526.0,500.0
2021-04-21 09:50:00,526.0,526.0,526.0,526.0,0.0,526.0,526.0,526.0,526.0,0.0
2021-04-21 09:55:00,526.0,526.0,526.0,526.0,0.0,526.0,526.0,526.0,526.0,0.0
2021-04-21 10:00:00,528.04,528.04,526.76,526.76,300.0,528.04,528.04,526.76,526.76,300.0
2021-04-21 10:05:00,528.78,528.78,528.78,528.78,100.0,528.78,528.78,528.78,528.78,100.0
2021-04-21 10:10:00,528.78,528.78,528.78,528.78,0.0,528.78,528.78,528.78,528.78,0.0
2021-04-21 10:15:00,528.78,528.78,528.78,528.78,0.0,528.78,528.78,528.78,528.78,0.0
2021-04-21 10:20:00,528.56,528.9,527.27,527.67,1700.0,528.56,528.9,527.27,527.67,1700.0
2021-04-21 10:25:00,527.67,527.67,527.67,527.67,0.0,527.67,527.67,527.67,527.67,0.0
2021-04-21 10:30:00,527.33,527.89,527.15,527.89,603.0,527.33,527.89,527.15,527.89,603.0
2021-04-21 10:35:00,527.14,527.42,527.14,527.42,262.0,527.14,527.42,527.14,527.42,262.0
2021-04-21 10:40:00,528.22,528.27,528.13,528.13,300.0,528.22,528.27,528.13,528.13,300.0
2021-04-21 10:45:00,527.8,528.17,527.8,528.17,300.0,527.8,528.17,527.8,528.17,300.0
2021-04-21 10:50:00,526.97,526.97,526.97,526.97,100.0,526.97,526.97,526.97,526.97,100.0
2021-04-21 10:55:00,527.8,527.8,527.3,527.3,356.0,527.8,527.8,527.3,527.3,356.0
2021-04-21 11:00:00,528.21,528.21,527.44,527.44,400.0,528.21,528.21,527.44,527.44,400.0
2021-04-21 11:05:00,527.64,527.64,527.29,527.29,232.0,527.64,527.64,527.29,527.29,232.0
2021-04-21 11:10:00,528.0,528.0,528.0,528.0,100.0,528.0,528.0,528.0,528.0,100.0
2021-04-21 11:15:00,527.88,528.44,527.88,528.44,300.0,527.88,528.44,527.88,528.44,300.0
2021-04-21 11:20:00,528.4,528.4,528.29,528.29,200.0,528.4,528.4,528.29,528.29,200.0
2021-04-21 11:25:00,528.49,528.49,528.39,528.39,200.0,528.49,528.49,528.39,528.39,200.0
2021-04-21 11:30:00,527.72,528.07,527.61,527.61,500.0,527.72,528.07,527.61,527.61,500.0
2021-04-21 11:35:00,526.88,527.27,526.88,527.2,600.0,526.88,527.27,526.88,527.2,600.0
2021-04-21 11:40:00,527.2,527.2,527.2,527.2,0.0,527.2,527.2,527.2,527.2,0.0
2021-04-21 11:45:00,527.2,527.2,527.2,527.2,0.0,527.2,527.2,527.2,527.2,0.0
2021-04-21 11:50:00,527.2,527.2,527.2,527.2,0.0,527.2,527.2,527.2,527.2,0.0
2021-04-21 11:55:00,527.13,527.13,527.13,527.13,100.0,527.13,527.13,527.13,527.13,100.0
2021-04-21 12:00:00,527.15,527.24,526.43,526.43,300.0,527.15,527.24,526.43,526.43,300.0
2021-04-21 12:05:00,526.96,527.53,526.96,527.53,200.0,526.96,527.53,526.96,527.53,200.0
2021-04-21 12:10:00,527.53,527.53,527.53,527.53,0.0,527.53,527.53,527.53,527.53,0.0
2021-04-21 12:15:00,527.53,527.53,527.53,527.53,0.0,527.53,527.53,527.53,527.53,0.0
2021-04-21 12:20:00,527.84,528.04,527.84,528.04,200.0,527.84,528.04,527.84,528.04,200.0
2021-04-21 12:25:00,528.04,528.04,528.04,528.04,0.0,528.04,528.04,528.04,528.04,0.0
2021-04-21 12:30:00,528.66,528.66,527.59,527.59,300.0,528.66,528.66,527.59,527.59,300.0
2021-04-21 12:35:00,527.59,527.59,527.59,527.59,0.0,527.59,527.59,527.59,527.59,0.0
2021-04-21 12:40:00,527.59,527.59,527.59,527.59,0.0,527.59,527.59,527.59,527.59,0.0
2021-04-21 12:45:00,527.59,527.64,527.44,527.64,400.0,527.59,527.64,527.44,527.64,400.0
2021-04-21 12:50:00,527.75,527.86,527.73,527.86,500.0,527.75,527.86,527.73,527.86,500.0
2021-04-21 12:55:00,527.54,527.54,527.54,527.54,100.0,527.54,527.54,527.54,527.54,100.0
2021-04-21 13:00:00,527.54,527.54,527.54,527.54,0.0,527.54,527.54,527.54,527.54,0.0
2021-04-21 13:05:00,528.1,528.1,528.01,528.01,2300.0,528.1,528.1,528.01,528.01,2300.0
2021-04-21 13:10:00,528.01,528.01,528.01,528.01,0.0,528.01,528.01,528.01,528.01,0.0
2021-04-21 13:15:00,527.69,527.78,527.53,527.78,500.0,527.69,527.78,527.53,527.78,500.0
2021-04-21 13:20:00,527.78,527.78,527.78,527.78,0.0,527.78,527.78,527.78,527.78,0.0
2021-04-21 13:25:00,528.13,528.13,527.81,527.81,600.0,528.13,528.13,527.81,527.81,600.0
2021-04-21 13:30:00,527.81,527.81,527.81,527.81,0.0,527.81,527.81,527.81,527.81,0.0
2021-04-21 13:35:00,527.25,528.31,527.22,528.3,430.0,527.25,528.31,527.22,528.3,430.0
2021-04-21 13:40:00,527.77,527.78,527.69,527.7,300.0,527.77,527.78,527.69,527.7,300.0
2021-04-21 13:45:00,527.82,527.82,527.67,527.79,1100.0,527.82,527.82,527.67,527.79,1100.0
2021-04-21 13:50:00,527.51,527.51,527.22,527.22,409.0,527.51,527.51,527.22,527.22,409.0
2021-04-21 13:55:00,527.4,527.41,527.4,527.4,100.0,527.4,527.41,527.4,527.4,100.0
2021-04-21 14:00:00,526.89,527.09,526.89,527.09,200.0,526.89,527.09,526.89,527.09,200.0
2021-04-21 14:05:00,527.26,527.28,526.76,526.76,700.0,527.26,527.28,526.76,526.76,700.0
2021-04-21 14:10:00,526.76,526.76,526.76,526.76,0.0,526.76,526.76,526.76,526.76,0.0
2021-04-21 14:15:00,526.79,527.36,526.74,526.74,800.0,526.79,527.36,526.74,526.74,800.0
2021-04-21 14:20:00,526.16,526.16,526.11,526.11,301.0,526.16,526.16,526.11,526.11,301.0
2021-04-21 14:25:00,526.11,526.11,526.11,526.11,0.0,526.11,526.11,526.11,526.11,0.0
2021-04-21 14:30:00,526.11,526.11,526.11,526.11,0.0,526.11,526.11,526.11,526.11,0.0
2021-04-21 14:35:00,526.62,526.62,526.32,526.32,200.0,526.62,526.62,526.32,526.32,200.0
2021-04-21 14:40:00,525.83,526.6,525.82,526.6,1003.0,525.83,526.6,525.82,526.6,1003.0
2021-04-21 14:45:00,526.72,526.78,526.51,526.51,300.0,526.72,526.78,526.51,526.51,300.0
2021-04-21 14:50:00,526.51,526.51,526.51,526.51,0.0,526.51,526.51,526.51,526.51,0.0
2021-04-21 14:55:00,526.41,526.65,526.41,526.65,208.0,526.41,526.65,526.41,526.65,208.0
2021-04-21 15:00:00,526.65,526.65,526.65,526.65,0.0,526.65,526.65,526.65,526.65,0.0
2021-04-21 15:05:00,526.41,526.41,526.35,526.35,500.0,526.41,526.41,526.35,526.35,500.0
2021-04-21 15:10:00,526.44,526.44,525.92,525.92,600.0,526.44,526.44,525.92,525.92,600.0
2021-04-21 15:15:00,526.1,526.1,525.87,525.87,200.0,526.1,526.1,525.87,525.87,200.0
2021-04-21 15:20:00,526.2,526.2,526.19,526.2,100.0,526.2,526.2,526.19,526.2,100.0
2021-04-21 15:25:00,525.84,526.13,525.84,526.13,200.0,525.84,526.13,525.84,526.13,200.0
2021-04-21 15:30:00,526.57,526.57,526.57,526.57,100.0,526.57,526.57,526.57,526.57,100.0
2021-04-21 15:35:00,527.48,527.48,525.99,526.07,3577.0,527.48,527.48,525.99,526.07,3577.0
2021-04-21 15:40:00,526.05,526.72,525.95,526.35,3756.0,526.05,526.72,525.95,526.35,3756.0
2021-04-21 15:45:00,527.09,527.9,527.09,527.9,1815.0,527.09,527.9,527.09,527.9,1815.0
2021-04-21 15:50:00,527.55,528.22,527.33,528.22,2743.0,527.55,528.22,527.33,528.22,2743.0
2021-04-21 15:55:00,527.88,528.19,526.28,526.39,7678.0,527.88,528.19,526.28,526.39,7678.0
2021-04-22 09:30:00,530.28,530.28,530.28,530.28,2533.0,530.28,530.28,530.28,530.28,2533.0
2021-04-22 09:35:00,530.28,530.28,530.28,530.28,0.0,530.28,530.28,530.28,530.28,0.0
2021-04-22 09:40:00,532.17,532.17,529.72,529.73,1185.0,532.17,532.17,529.72,529.73,1185.0
2021-04-22 09:45:00,530.46,532.15,530.46,531.22,300.0,530.46,532.15,530.46,531.22,300.0
2021-04-22 09:50:00,532.9,533.62,529.83,531.71,5732.0,532.9,533.62,529.83,531.71,5732.0
2021-04-22 09:55:00,531.71,531.71,528.26,530.02,2336.0,531.71,531.71,528.26,530.02,2336.0
2021-04-22 10:00:00,528.31,530.42,528.31,530.42,615.0,528.31,530.42,528.31,530.42,615.0
2021-04-22 10:05:00,528.33,530.22,528.33,530.22,1500.0,528.33,530.22,528.33,530.22,1500.0
2021-04-22 10:10:00,531.2,532.23,530.01,531.22,2200.0,531.2,532.23,530.01,531.22,2200.0
2021-04-22 10:15:00,530.56,531.22,530.03,530.75,1105.0,530.56,531.22,530.03,530.75,1105.0
2021-04-22 10:20:00,530.54,531.48,530.02,531.32,2709.0,530.54,531.48,530.02,531.32,2709.0
2021-04-22 10:25:00,532.5,532.5,532.5,532.5,150.0,532.5,532.5,532.5,532.5,150.0
2021-04-22 10:30:00,532.5,532.5,532.5,532.5,0.0,532.5,532.5,532.5,532.5,0.0
2021-04-22 10:35:00,535.2,535.21,534.01,534.01,1218.0,535.2,535.21,534.01,534.01,1218.0
2021-04-22 10:40:00,534.67,535.06,534.66,535.06,200.0,534.67,535.06,534.66,535.06,200.0
2021-04-22 10:45:00,535.29,535.31,534.61,534.61,528.0,535.29,535.31,534.61,534.61,528.0
2021-04-22 10:50:00,534.61,534.61,534.61,534.61,0.0,534.61,534.61,534.61,534.61,0.0
2021-04-22 10:55:00,535.09,535.24,534.67,535.0,550.0,535.09,535.24,534.67,535.0,550.0
2021-04-22 11:00:00,535.0,535.15,533.74,534.62,800.0,535.0,535.15,533.74,534.62,800.0
2021-04-22 11:05:00,534.39,534.79,533.79,534.79,600.0,534.39,534.79,533.79,534.79,600.0
2021-04-22 11:10:00,534.42,534.54,534.4,534.4,300.0,534.42,534.54,534.4,534.4,300.0
2021-04-22 11:15:00,535.06,537.01,534.75,535.24,7093.0,535.06,537.01,534.75,535.24,7093.0
2021-04-22 11:20:00,535.8,535.91,535.0,535.64,5714.0,535.8,535.91,535.0,535.64,5714.0
2021-04-22 11:25:00,535.41,535.41,535.41,535.41,100.0,535.41,535.41,535.41,535.41,100.0
2021-04-22 11:30:00,535.42,535.42,535.39,535.39,200.0,535.42,535.42,535.39,535.39,200.0
2021-04-22 11:35:00,536.02,537.85,536.02,537.85,463.0,536.02,537.85,536.02,537.85,463.0
2021-04-22 11:40:00,537.36,537.36,537.36,537.36,100.0,537.36,537.36,537.36,537.36,100.0
2021-04-22 11:45:00,537.04,537.04,537.03,537.04,200.0,537.04,537.04,537.03,537.04,200.0
2021-04-22 11:50:00,537.47,537.47,537.47,537.47,100.0,537.47,537.47,537.47,537.47,100.0
2021-04-22 11:55:00,537.5,537.5,537.5,537.5,100.0,537.5,537.5,537.5,537.5,100.0
2021-04-22 12:00:00,536.88,537.34,536.88,537.34,200.0,536.88,537.34,536.88,537.34,200.0
2021-04-22 12:05:00,536.89,536.89,536.89,536.89,100.0,536.89,536.89,536.89,536.89,100.0
2021-04-22 12:10:00,537.01,537.01,537.01,537.01,146.0,537.01,537.01,537.01,537.01,146.0
2021-04-22 12:15:00,537.39,538.3,537.39,538.3,300.0,537.39,538.3,537.39,538.3,300.0
2021-04-22 12:20:00,538.63,538.76,538.63,538.76,200.0,538.63,538.76,538.63,538.76,200.0
2021-04-22 12:25:00,539.24,539.24,538.77,538.77,200.0,539.24,539.24,538.77,538.77,200.0
2021-04-22 12:30:00,539.12,539.12,537.75,537.75,706.0,539.12,539.12,537.75,537.75,706.0
2021-04-22 12:35:00,537.66,538.02,537.66,538.02,200.0,537.66,538.02,537.66,538.02,200.0
2021-04-22 12:40:00,538.02,538.02,538.02,538.02,0.0,538.02,538.02,538.02,538.02,0.0
2021-04-22 12:45:00,537.21,537.39,537.21,537.39,200.0,537.21,537.39,537.21,537.39,200.0
2021-04-22 12:50:00,537.55,538.69,537.55,538.69,500.0,537.55,538.69,537.55,538.69,500.0
2021-04-22 12:55:00,538.18,538.18,537.38,537.38,700.0,538.18,538.18,537.38,537.38,700.0
2021-04-22 13:00:00,537.38,537.38,537.38,537.38,0.0,537.38,537.38,537.38,537.38,0.0
2021-04-22 13:05:00,536.45,536.45,536.45,536.45,100.0,536.45,536.45,536.45,536.45,100.0
2021-04-22 13:10:00,534.69,535.3,534.69,535.3,200.0,534.69,535.3,534.69,535.3,200.0
2021-04-22 13:15:00,534.67,534.71,533.88,533.99,700.0,534.67,534.71,533.88,533.99,700.0
2021-04-22 13:20:00,532.94,534.27,532.94,533.81,400.0,532.94,534.27,532.94,533.81,400.0
2021-04-22 13:25:00,533.75,536.37,533.74,536.27,600.0,533.75,536.37,533.74,536.27,600.0
2021-04-22 13:30:00,535.52,536.15,535.52,535.73,300.0,535.52,536.15,535.52,535.73,300.0
2021-04-22 13:35:00,535.15,535.15,534.35,534.35,305.0,535.15,535.15,534.35,534.35,305.0
2021-04-22 13:40:00,533.91,533.91,533.15,533.47,601.0,533.91,533.91,533.15,533.47,601.0
2021-04-22 13:45:00,532.98,532.98,532.34,532.34,300.0,532.98,532.98,532.34,532.34,300.0
2021-04-22 13:50:00,530.83,531.1,530.24,531.1,1518.0,530.83,531.1,530.24,531.1,1518.0
2021-04-22 13:55:00,531.17,532.14,529.26,529.82,3200.0,531.17,532.14,529.26,529.82,3200.0
2021-04-22 14:00:00,530.11,530.11,529.83,529.83,200.0,530.11,530.11,529.83,529.83,200.0
2021-04-22 14:05:00,531.15,532.47,531.15,532.47,3300.0,531.15,532.47,531.15,532.47,3300.0
2021-04-22 14:10:00,531.49,531.8,531.16,531.65,1301.0,531.49,531.8,531.16,531.65,1301.0
2021-04-22 14:15:00,532.34,532.42,530.76,531.38,4713.0,532.34,532.42,530.76,531.38,4713.0
2021-04-22 14:20:00,532.53,532.53,532.34,532.52,700.0,532.53,532.53,532.34,532.52,700.0
2021-04-22 14:25:00,532.81,535.33,532.81,535.33,1200.0,532.81,535.33,532.81,535.33,1200.0
2021-04-22 14:30:00,536.06,536.67,536.06,536.2,955.0,536.06,536.67,536.06,536.2,955.0
2021-04-22 14:35:00,535.9,536.0,535.68,535.68,400.0,535.9,536.0,535.68,535.68,400.0
2021-04-22 14:40:00,535.19,535.83,534.92,535.83,700.0,535.19,535.83,534.92,535.83,700.0
2021-04-22 14:45:00,535.6,535.6,535.32,535.32,300.0,535.6,535.6,535.32,535.32,300.0
2021-04-22 14:50:00,533.59,534.16,532.68,534.16,400.0,533.59,534.16,532.68,534.16,400.0
2021-04-22 14:55:00,533.23,535.17,533.23,535.17,305.0,533.23,535.17,533.23,535.17,305.0
2021-04-22 15:00:00,535.17,535.26,535.17,535.26,201.0,535.17,535.26,535.17,535.26,201.0
2021-04-22 15:05:00,535.08,535.09,534.01,534.01,511.0,535.08,535.09,534.01,534.01,511.0
2021-04-22 15:10:00,533.17,534.4,533.17,534.34,500.0,533.17,534.4,533.17,534.34,500.0
2021-04-22 15:15:00,533.82,534.01,533.73,534.01,400.0,533.82,534.01,533.73,534.01,400.0
2021-04-22 15:20:00,534.59,534.97,533.73,533.81,800.0,534.59,534.97,533.73,533.81,800.0
2021-04-22 15:25:00,533.65,533.65,533.17,533.64,1800.0,533.65,533.65,533.17,533.64,1800.0
2021-04-22 15:30:00,533.8,535.26,533.8,534.93,300.0,533.8,535.26,533.8,534.93,300.0
2021-04-22 15:35:00,533.44,533.44,533.44,533.44,100.0,533.44,533.44,533.44,533.44,100.0
2021-04-22 15:40:00,533.92,534.93,533.92,534.83,1300.0,533.92,534.93,533.92,534.83,1300.0
2021-04-22 15:45:00,534.5,535.32,534.0,534.0,2491.0,534.5,535.32,534.0,534.0,2491.0
2021-04-22 15:50:00,534.39,535.43,534.26,534.67,2140.0,534.39,535.43,534.26,534.67,2140.0
2021-04-22 15:55:00,535.37,535.37,533.42,534.74,5113.0,535.37,535.37,533.42,534.74,5113.0
2021-04-23 09:30:00,537.97,539.95,537.97,538.15,1037.0,537.97,539.95,537.97,538.15,1037.0
2021-04-23 09:35:00,540.0,540.45,540.0,540.44,211.0,540.0,540.45,540.0,540.44,211.0
2021-04-23 09:40:00,540.22,540.22,539.24,539.25,300.0,540.22,540.22,539.24,539.25,300.0
2021-04-23 09:45:00,540.43,540.43,539.94,539.94,300.0,540.43,540.43,539.94,539.94,300.0
2021-04-23 09:50:00,540.48,541.28,540.48,541.28,863.0,540.48,541.28,540.48,541.28,863.0
2021-04-23 09:55:00,542.43,542.43,542.42,542.43,100.0,542.43,542.43,542.42,542.43,100.0
2021-04-23 10:00:00,542.3,542.3,540.49,540.74,800.0,542.3,542.3,540.49,540.74,800.0
2021-04-23 10:05:00,542.45,542.45,541.8,541.8,200.0,542.45,542.45,541.8,541.8,200.0
2021-04-23 10:10:00,541.8,541.8,541.8,541.8,0.0,541.8,541.8,541.8,541.8,0.0
2021-04-23 10:15:00,541.8,541.8,541.8,541.8,0.0,541.8,541.8,541.8,541.8,0.0
2021-04-23 10:20:00,541.8,541.8,541.8,541.8,0.0,541.8,541.8,541.8,541.8,0.0
2021-04-23 10:25:00,541.8,541.8,541.8,541.8,0.0,541.8,541.8,541.8,541.8,0.0
2021-04-23 10:30:00,539.76,540.77,538.62,540.77,839.0,539.76,540.77,538.62,540.77,839.0
2021-04-23 10:35:00,540.2,540.2,539.48,539.48,390.0,540.2,540.2,539.48,539.48,390.0
2021-04-23 10:40:00,540.47,540.47,540.47,540.47,100.0,540.47,540.47,540.47,540.47,100.0
2021-04-23 10:45:00,540.47,540.47,540.47,540.47,0.0,540.47,540.47,540.47,540.47,0.0
2021-04-23 10:50:00,540.47,540.47,540.47,540.47,0.0,540.47,540.47,540.47,540.47,0.0
2021-04-23 10:55:00,539.33,539.33,539.33,539.33,200.0,539.33,539.33,539.33,539.33,200.0
2021-04-23 11:00:00,539.33,539.33,539.33,539.33,0.0,539.33,539.33,539.33,539.33,0.0
2021-04-23 11:05:00,540.4,540.61,540.4,540.61,207.0,540.4,540.61,540.4,540.61,207.0
2021-04-23 11:10:00,540.62,540.62,540.62,540.62,100.0,540.62,540.62,540.62,540.62,100.0
2021-04-23 11:15:00,540.78,540.78,539.5,539.5,3464.0,540.78,540.78,539.5,539.5,3464.0
2021-04-23 11:20:00,539.95,539.95,539.21,539.21,200.0,539.95,539.95,539.21,539.21,200.0
2021-04-23 11:25:00,539.35,539.71,539.06,539.07,400.0,539.35,539.71,539.06,539.07,400.0
2021-04-23 11:30:00,539.39,539.4,539.39,539.39,101.0,539.39,539.4,539.39,539.39,101.0
2021-04-23 11:35:00,539.39,539.39,539.39,539.39,0.0,539.39,539.39,539.39,539.39,0.0
2021-04-23 11:40:00,539.39,539.39,539.39,539.39,0.0,539.39,539.39,539.39,539.39,0.0
2021-04-23 11:45:00,539.04,540.3,539.03,540.3,2900.0,539.04,540.3,539.03,540.3,2900.0
2021-04-23 11:50:00,540.3,540.72,539.28,539.74,2143.0,540.3,540.72,539.28,539.74,2143.0
2021-04-23 11:55:00,539.86,540.01,539.71,539.71,631.0,539.86,540.01,539.71,539.71,631.0
2021-04-23 12:00:00,539.09,540.5,539.09,539.85,5565.0,539.09,540.5,539.09,539.85,5565.0
2021-04-23 12:05:00,540.05,541.0,539.87,540.88,10250.0,540.05,541.0,539.87,540.88,10250.0
2021-04-23 12:10:00,540.88,540.88,540.24,540.24,200.0,540.88,540.88,540.24,540.24,200.0
2021-04-23 12:15:00,539.89,540.06,539.73,539.85,500.0,539.89,540.06,539.73,539.85,500.0
2021-04-23 12:20:00,539.51,540.15,539.47,540.04,600.0,539.51,540.15,539.47,540.04,600.0
2021-04-23 12:25:00,539.31,539.31,539.23,539.23,200.0,539.31,539.31,539.23,539.23,200.0
2021-04-23 12:30:00,539.52,539.96,539.44,539.96,1200.0,539.52,539.96,539.44,539.96,1200.0
2021-04-23 12:35:00,540.42,540.52,540.42,540.52,300.0,540.42,540.52,540.42,540.52,300.0
2021-04-23 12:40:00,540.52,540.52,540.52,540.52,0.0,540.52,540.52,540.52,540.52,0.0
2021-04-23 12:45:00,541.51,541.87,541.4,541.87,1100.0,541.51,541.87,541.4,541.87,1100.0
2021-04-23 12:50:00,542.29,542.56,541.95,541.97,1600.0,542.29,542.56,541.95,541.97,1600.0
2021-04-23 12:55:00,541.88,542.92,541.4,542.56,1743.0,541.88,542.92,541.4,542.56,1743.0
2021-04-23 13:00:00,543.1,543.1,542.78,542.78,6400.0,543.1,543.1,542.78,542.78,6400.0
2021-04-23 13:05:00,543.04,543.07,542.59,542.6,600.0,543.04,543.07,542.59,542.6,600.0
2021-04-23 13:10:00,542.48,542.65,542.3,542.65,600.0,542.48,542.65,542.3,542.65,600.0
2021-04-23 13:15:00,542.31,542.31,541.85,541.85,600.0,542.31,542.31,541.85,541.85,600.0
2021-04-23 13:20:00,541.56,541.56,541.56,541.56,200.0,541.56,541.56,541.56,541.56,200.0
2021-04-23 13:25:00,541.88,542.39,541.88,542.03,1900.0,541.88,542.39,541.88,542.03,1900.0
2021-04-23 13:30:00,542.03,542.03,542.03,542.03,0.0,542.03,542.03,542.03,542.03,0.0
2021-04-23 13:35:00,541.87,542.18,541.54,541.54,1300.0,541.87,542.18,541.54,541.54,1300.0
2021-04-23 13:40:00,541.75,541.75,541.75,541.75,100.0,541.75,541.75,541.75,541.75,100.0
2021-04-23 13:45:00,541.35,541.72,541.26,541.26,7400.0,541.35,541.72,541.26,541.26,7400.0
2021-04-23 13:50:00,541.69,541.69,541.41,541.42,400.0,541.69,541.69,541.41,541.42,400.0
2021-04-23 13:55:00,541.5,541.5,541.5,541.5,100.0,541.5,541.5,541.5,541.5,100.0
2021-04-23 14:00:00,541.5,541.5,541.5,541.5,0.0,541.5,541.5,541.5,541.5,0.0
2021-04-23 14:05:00,542.24,542.24,541.76,541.76,1100.0,542.24,542.24,541.76,541.76,1100.0
2021-04-23 14:10:00,541.76,541.76,541.76,541.76,0.0,541.76,541.76,541.76,541.76,0.0
2021-04-23 14:15:00,541.65,541.89,541.65,541.88,1000.0,541.65,541.89,541.65,541.88,1000.0
2021-04-23 14:20:00,542.0,542.05,541.93,541.93,800.0,542.0,542.05,541.93,541.93,800.0
2021-04-23 14:25:00,541.75,542.0,541.74,541.76,300.0,541.75,542.0,541.74,541.76,300.0
2021-04-23 14:30:00,542.04,542.13,541.44,541.44,1100.0,542.04,542.13,541.44,541.44,1100.0
2021-04-23 14:35:00,541.33,541.9,541.33,541.53,600.0,541.33,541.9,541.33,541.53,600.0
2021-04-23 14:40:00,541.34,541.34,541.17,541.17,500.0,541.34,541.34,541.17,541.17,500.0
2021-04-23 14:45:00,541.54,541.71,541.54,541.71,300.0,541.54,541.71,541.54,541.71,300.0
2021-04-23 14:50:00,542.21,542.28,541.6,541.64,2435.0,542.21,542.28,541.6,541.64,2435.0
2021-04-23 14:55:00,542.25,542.25,542.0,542.02,900.0,542.25,542.25,542.0,542.02,900.0
2021-04-23 15:00:00,541.81,542.03,541.61,541.76,700.0,541.81,542.03,541.61,541.76,700.0
2021-04-23 15:05:00,542.15,542.15,541.44,541.45,1000.0,542.15,542.15,541.44,541.45,1000.0
2021-04-23 15:10:00,541.43,541.65,541.08,541.61,1250.0,541.43,541.65,541.08,541.61,1250.0
2021-04-23 15:15:00,541.74,542.31,541.73,542.0,904.0,541.74,542.31,541.73,542.0,904.0
2021-04-23 15:20:00,541.94,542.15,541.83,542.0,3586.0,541.94,542.15,541.83,542.0,3586.0
2021-04-23 15:25:00,542.0,543.05,541.98,542.83,3856.0,542.0,543.05,541.98,542.83,3856.0
2021-04-23 15:30:00,542.7,543.13,542.69,543.0,400.0,542.7,543.13,542.69,543.0,400.0
2021-04-23 15:35:00,543.13,543.2,542.9,542.9,1000.0,543.13,543.2,542.9,542.9,1000.0
2021-04-23 15:40:00,542.67,543.81,542.64,543.67,3300.0,542.67,543.81,542.64,543.67,3300.0
2021-04-23 15:45:00,543.35,544.15,543.35,544.15,500.0,543.35,544.15,543.35,544.15,500.0
2021-04-23 15:50:00,544.75,546.9,544.15,545.49,8737.0,544.75,546.9,544.15,545.49,8737.0
2021-04-23 15:55:00,545.99,545.99,542.48,543.93,13392.0,545.99,545.99,542.48,543.93,13392.0
2021-04-26 09:30:00,544.57,545.09,544.57,545.09,1346.0,544.57,545.09,544.57,545.09,1346.0
2021-04-26 09:35:00,546.18,546.87,546.18,546.5,500.0,546.18,546.87,546.18,546.5,500.0
2021-04-26 09:40:00,547.57,547.57,547.57,547.57,100.0,547.57,547.57,547.57,547.57,100.0
2021-04-26 09:45:00,545.6,545.6,545.6,545.6,100.0,545.6,545.6,545.6,545.6,100.0
2021-04-26 09:50:00,543.88,544.52,542.53,544.51,800.0,543.88,544.52,542.53,544.51,800.0
2021-04-26 09:55:00,544.51,544.51,544.51,544.51,0.0,544.51,544.51,544.51,544.51,0.0
2021-04-26 10:00:00,542.8,542.8,542.8,542.8,100.0,542.8,542.8,542.8,542.8,100.0
2021-04-26 10:05:00,542.8,542.8,542.8,542.8,0.0,542.8,542.8,542.8,542.8,0.0
2021-04-26 10:10:00,541.69,541.69,541.69,541.69,100.0,541.69,541.69,541.69,541.69,100.0
2021-04-26 10:15:00,541.7,541.7,541.7,541.7,100.0,541.7,541.7,541.7,541.7,100.0
2021-04-26 10:20:00,541.7,541.7,541.7,541.7,0.0,541.7,541.7,541.7,541.7,0.0
2021-04-26 10:25:00,540.78,540.78,540.64,540.64,200.0,540.78,540.78,540.64,540.64,200.0
2021-04-26 10:30:00,540.44,540.44,540.44,540.44,100.0,540.44,540.44,540.44,540.44,100.0
2021-04-26 10:35:00,540.43,540.65,540.43,540.65,243.0,540.43,540.65,540.43,540.65,243.0
2021-04-26 10:40:00,541.34,541.44,541.34,541.44,200.0,541.34,541.44,541.34,541.44,200.0
2021-04-26 10:45:00,541.44,541.44,541.44,541.44,0.0,541.44,541.44,541.44,541.44,0.0
2021-04-26 10:50:00,540.73,540.73,540.73,540.73,100.0,540.73,540.73,540.73,540.73,100.0
2021-04-26 10:55:00,540.73,540.73,540.73,540.73,0.0,540.73,540.73,540.73,540.73,0.0
2021-04-26 11:00:00,539.59,540.56,539.59,540.09,400.0,539.59,540.56,539.59,540.09,400.0
2021-04-26 11:05:00,540.5,540.5,540.32,540.32,200.0,540.5,540.5,540.32,540.32,200.0
2021-04-26 11:10:00,540.79,540.79,540.79,540.79,100.0,540.79,540.79,540.79,540.79,100.0
2021-04-26 11:15:00,540.79,540.79,540.79,540.79,0.0,540.79,540.79,540.79,540.79,0.0
2021-04-26 11:20:00,540.79,540.79,540.79,540.79,0.0,540.79,540.79,540.79,540.79,0.0
2021-04-26 11:25:00,541.15,541.47,541.15,541.47,400.0,541.15,541.47,541.15,541.47,400.0
2021-04-26 11:30:00,541.47,541.47,541.47,541.47,0.0,541.47,541.47,541.47,541.47,0.0
2021-04-26 11:35:00,540.64,540.68,540.64,540.68,200.0,540.64,540.68,540.64,540.68,200.0
2021-04-26 11:40:00,540.68,540.68,540.68,540.68,0.0,540.68,540.68,540.68,540.68,0.0
2021-04-26 11:45:00,539.85,539.85,539.76,539.76,200.0,539.85,539.85,539.76,539.76,200.0
2021-04-26 11:50:00,539.76,539.76,539.76,539.76,0.0,539.76,539.76,539.76,539.76,0.0
2021-04-26 11:55:00,540.31,540.31,540.13,540.13,200.0,540.31,540.31,540.13,540.13,200.0
2021-04-26 12:00:00,540.32,540.39,540.07,540.12,798.0,540.32,540.39,540.07,540.12,798.0
2021-04-26 12:05:00,540.09,540.09,538.79,538.79,500.0,540.09,540.09,538.79,538.79,500.0
2021-04-26 12:10:00,538.21,538.42,538.04,538.42,400.0,538.21,538.42,538.04,538.42,400.0
2021-04-26 12:15:00,538.42,538.42,538.42,538.42,0.0,538.42,538.42,538.42,538.42,0.0
2021-04-26 12:20:00,539.01,539.19,539.01,539.19,200.0,539.01,539.19,539.01,539.19,200.0
2021-04-26 12:25:00,539.19,539.19,539.19,539.19,0.0,539.19,539.19,539.19,539.19,0.0
2021-04-26 12:30:00,539.19,539.19,539.19,539.19,0.0,539.19,539.19,539.19,539.19,0.0
2021-04-26 12:35:00,538.95,538.95,538.95,538.95,100.0,538.95,538.95,538.95,538.95,100.0
2021-04-26 12:40:00,539.43,539.43,539.43,539.43,100.0,539.43,539.43,539.43,539.43,100.0
2021-04-26 12:45:00,538.95,539.93,538.95,539.93,500.0,538.95,539.93,538.95,539.93,500.0
2021-04-26 12:50:00,539.31,539.31,539.31,539.31,100.0,539.31,539.31,539.31,539.31,100.0
2021-04-26 12:55:00,539.31,539.31,539.31,539.31,0.0,539.31,539.31,539.31,539.31,0.0
2021-04-26 13:00:00,539.22,539.22,538.77,539.22,319.0,539.22,539.22,538.77,539.22,319.0
2021-04-26 13:05:00,539.22,539.22,539.22,539.22,0.0,539.22,539.22,539.22,539.22,0.0
2021-04-26 13:10:00,538.7,539.05,538.7,539.05,200.0,538.7,539.05,538.7,539.05,200.0
2021-04-26 13:15:00,538.85,538.85,538.53,538.53,214.0,538.85,538.85,538.53,538.53,214.0
2021-04-26 13:20:00,539.11,539.11,539.11,539.11,200.0,539.11,539.11,539.11,539.11,200.0
2021-04-26 13:25:00,539.11,539.11,539.11,539.11,0.0,539.11,539.11,539.11,539.11,0.0
2021-04-26 13:30:00,539.11,539.11,539.11,539.11,0.0,539.11,539.11,539.11,539.11,0.0
2021-04-26 13:35:00,539.11,539.11,539.11,539.11,0.0,539.11,539.11,539.11,539.11,0.0
2021-04-26 13:40:00,539.62,539.62,539.62,539.62,100.0,539.62,539.62,539.62,539.62,100.0
2021-04-26 13:45:00,539.83,539.84,539.58,539.78,400.0,539.83,539.84,539.58,539.78,400.0
2021-04-26 13:50:00,539.78,539.78,539.78,539.78,100.0,539.78,539.78,539.78,539.78,100.0
2021-04-26 13:55:00,539.32,539.56,539.32,539.56,305.0,539.32,539.56,539.32,539.56,305.0
2021-04-26 14:00:00,539.45,539.45,539.45,539.45,100.0,539.45,539.45,539.45,539.45,100.0
2021-04-26 14:05:00,539.5,539.85,539.5,539.85,400.0,539.5,539.85,539.5,539.85,400.0
2021-04-26 14:10:00,539.76,539.76,539.26,539.26,500.0,539.76,539.76,539.26,539.26,500.0
2021-04-26 14:15:00,539.11,540.09,539.11,540.09,900.0,539.11,540.09,539.11,540.09,900.0
2021-04-26 14:20:00,539.86,539.92,539.86,539.88,400.0,539.86,539.92,539.86,539.88,400.0
2021-04-26 14:25:00,539.61,539.61,539.61,539.61,100.0,539.61,539.61,539.61,539.61,100.0
2021-04-26 14:30:00,539.86,539.98,539.76,539.93,800.0,539.86,539.98,539.76,539.93,800.0
2021-04-26 14:35:00,539.47,539.47,539.47,539.47,100.0,539.47,539.47,539.47,539.47,100.0
2021-04-26 14:40:00,539.48,539.48,539.34,539.37,300.0,539.48,539.48,539.34,539.37,300.0
2021-04-26 14:45:00,539.83,540.02,539.76,540.02,1000.0,539.83,540.02,539.76,540.02,1000.0
2021-04-26 14:50:00,540.06,540.16,539.8,539.8,700.0,540.06,540.16,539.8,539.8,700.0
2021-04-26 14:55:00,539.69,540.4,539.69,540.4,1596.0,539.69,540.4,539.69,540.4,1596.0
2021-04-26 15:00:00,540.4,540.4,540.4,540.4,0.0,540.4,540.4,540.4,540.4,0.0
2021-04-26 15:05:00,541.0,542.61,540.77,542.61,300.0,541.0,542.61,540.77,542.61,300.0
2021-04-26 15:10:00,542.35,542.86,542.35,542.48,500.0,542.35,542.86,542.35,542.48,500.0
2021-04-26 15:15:00,542.46,542.46,541.44,542.4,822.0,542.46,542.46,541.44,542.4,822.0
2021-04-26 15:20:00,542.53,543.16,542.53,542.81,600.0,542.53,543.16,542.53,542.81,600.0
2021-04-26 15:25:00,542.88,542.88,541.87,541.87,300.0,542.88,542.88,541.87,541.87,300.0
2021-04-26 15:30:00,541.88,543.12,541.88,542.22,600.0,541.88,543.12,541.88,542.22,600.0
2021-04-26 15:35:00,542.13,543.55,542.13,542.73,900.0,542.13,543.55,542.13,542.73,900.0
2021-04-26 15:40:00,543.41,544.03,542.71,544.03,1400.0,543.41,544.03,542.71,544.03,1400.0
2021-04-26 15:45:00,543.17,545.05,543.17,544.83,3696.0,543.17,545.05,543.17,544.83,3696.0
2021-04-26 15:50:00,544.81,545.92,544.37,544.93,6263.0,544.81,545.92,544.37,544.93,6263.0
2021-04-26 15:55:00,544.93,545.72,544.26,544.44,15501.0,544.93,545.72,544.26,544.44,15501.0
2021-04-27 09:30:00,545.18,545.18,545.18,545.18,1193.0,545.18,545.18,545.18,545.18,1193.0
2021-04-27 09:35:00,545.1,545.1,545.09,545.1,100.0,545.1,545.1,545.09,545.1,100.0
2021-04-27 09:40:00,544.45,544.45,544.44,544.45,500.0,544.45,544.45,544.44,544.45,500.0
2021-04-27 09:45:00,545.53,546.93,544.4,544.4,400.0,545.53,546.93,544.4,544.4,400.0
2021-04-27 09:50:00,543.85,544.7,542.94,542.94,900.0,543.85,544.7,542.94,542.94,900.0
2021-04-27 09:55:00,543.55,543.55,540.08,542.9,3355.0,543.55,543.55,540.08,542.9,3355.0
2021-04-27 10:00:00,543.59,543.59,543.58,543.59,100.0,543.59,543.59,543.58,543.59,100.0
2021-04-27 10:05:00,543.59,543.59,543.59,543.59,0.0,543.59,543.59,543.59,543.59,0.0
2021-04-27 10:10:00,542.49,542.49,541.16,541.16,200.0,542.49,542.49,541.16,541.16,200.0
2021-04-27 10:15:00,541.16,541.16,541.16,541.16,0.0,541.16,541.16,541.16,541.16,0.0
2021-04-27 10:20:00,542.17,542.17,541.86,541.97,400.0,542.17,542.17,541.86,541.97,400.0
2021-04-27 10:25:00,542.59,543.57,542.58,543.57,400.0,542.59,543.57,542.58,543.57,400.0
2021-04-27 10:30:00,544.48,544.48,544.47,544.48,100.0,544.48,544.48,544.47,544.48,100.0
2021-04-27 10:35:00,544.5,544.5,543.34,543.34,200.0,544.5,544.5,543.34,543.34,200.0
2021-04-27 10:40:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 10:45:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 10:50:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 10:55:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 11:00:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 11:05:00,546.17,546.17,545.39,545.39,200.0,546.17,546.17,545.39,545.39,200.0
2021-04-27 11:10:00,545.61,545.62,545.19,545.6,400.0,545.61,545.62,545.19,545.6,400.0
2021-04-27 11:15:00,546.0,546.0,544.67,544.67,300.0,546.0,546.0,544.67,544.67,300.0
2021-04-27 11:20:00,544.43,545.0,544.42,545.0,400.0,544.43,545.0,544.42,545.0,400.0
2021-04-27 11:25:00,544.0,544.42,543.94,544.04,410.0,544.0,544.42,543.94,544.04,410.0
2021-04-27 11:30:00,544.04,544.04,544.04,544.04,0.0,544.04,544.04,544.04,544.04,0.0
2021-04-27 11:35:00,544.66,544.66,544.66,544.66,100.0,544.66,544.66,544.66,544.66,100.0
2021-04-27 11:40:00,544.66,544.66,544.66,544.66,0.0,544.66,544.66,544.66,544.66,0.0
2021-04-27 11:45:00,544.62,544.62,544.62,544.62,200.0,544.62,544.62,544.62,544.62,200.0
2021-04-27 11:50:00,544.62,544.62,544.62,544.62,0.0,544.62,544.62,544.62,544.62,0.0
2021-04-27 11:55:00,544.62,544.62,544.62,544.62,0.0,544.62,544.62,544.62,544.62,0.0
2021-04-27 12:00:00,545.06,545.06,545.0,545.0,200.0,545.06,545.06,545.0,545.0,200.0
2021-04-27 12:05:00,546.11,546.16,546.0,546.08,500.0,546.11,546.16,546.0,546.08,500.0
2021-04-27 12:10:00,546.08,546.08,546.08,546.08,0.0,546.08,546.08,546.08,546.08,0.0
2021-04-27 12:15:00,545.57,545.57,545.57,545.57,100.0,545.57,545.57,545.57,545.57,100.0
2021-04-27 12:20:00,545.56,545.56,545.13,545.38,400.0,545.56,545.56,545.13,545.38,400.0
2021-04-27 12:25:00,545.38,545.38,545.38,545.38,0.0,545.38,545.38,545.38,545.38,0.0
2021-04-27 12:30:00,545.39,545.48,545.27,545.27,682.0,545.39,545.48,545.27,545.27,682.0
2021-04-27 12:35:00,545.27,545.27,545.27,545.27,0.0,545.27,545.27,545.27,545.27,0.0
2021-04-27 12:40:00,544.95,544.95,544.95,544.95,201.0,544.95,544.95,544.95,544.95,201.0
2021-04-27 12:45:00,545.0,545.24,544.81,545.02,1034.0,545.0,545.24,544.81,545.02,1034.0
2021-04-27 12:50:00,544.87,544.99,544.05,544.05,3001.0,544.87,544.99,544.05,544.05,3001.0
2021-04-27 12:55:00,544.05,544.05,544.05,544.05,0.0,544.05,544.05,544.05,544.05,0.0
2021-04-27 13:00:00,544.48,544.48,544.47,544.48,100.0,544.48,544.48,544.47,544.48,100.0
2021-04-27 13:05:00,544.48,544.48,544.48,544.48,0.0,544.48,544.48,544.48,544.48,0.0
2021-04-27 13:10:00,544.48,544.48,544.48,544.48,0.0,544.48,544.48,544.48,544.48,0.0
2021-04-27 13:15:00,544.02,544.16,544.01,544.01,400.0,544.02,544.16,544.01,544.01,400.0
2021-04-27 13:20:00,544.63,544.64,544.63,544.63,100.0,544.63,544.64,544.63,544.63,100.0
2021-04-27 13:25:00,544.05,544.05,544.04,544.04,300.0,544.05,544.05,544.04,544.04,300.0
2021-04-27 13:30:00,543.77,543.77,543.01,543.62,300.0,543.77,543.77,543.01,543.62,300.0
2021-04-27 13:35:00,543.05,543.05,543.05,543.05,100.0,543.05,543.05,543.05,543.05,100.0
2021-04-27 13:40:00,543.05,543.05,543.05,543.05,0.0,543.05,543.05,543.05,543.05,0.0
2021-04-27 13:45:00,543.58,543.58,543.58,543.58,100.0,543.58,543.58,543.58,543.58,100.0
2021-04-27 13:50:00,543.33,543.58,543.33,543.58,300.0,543.33,543.58,543.33,543.58,300.0
2021-04-27 13:55:00,544.0,544.0,544.0,544.0,100.0,544.0,544.0,544.0,544.0,100.0
2021-04-27 14:00:00,544.25,544.25,542.63,542.63,400.0,544.25,544.25,542.63,542.63,400.0
2021-04-27 14:05:00,542.0,542.0,542.0,542.0,100.0,542.0,542.0,542.0,542.0,100.0
2021-04-27 14:10:00,542.88,543.23,542.5,542.5,400.0,542.88,543.23,542.5,542.5,400.0
2021-04-27 14:15:00,542.94,542.96,542.91,542.91,400.0,542.94,542.96,542.91,542.91,400.0
2021-04-27 14:20:00,543.06,543.06,543.06,543.06,100.0,543.06,543.06,543.06,543.06,100.0
2021-04-27 14:25:00,543.06,543.06,543.06,543.06,0.0,543.06,543.06,543.06,543.06,0.0
2021-04-27 14:30:00,543.25,543.52,542.65,542.84,1000.0,543.25,543.52,542.65,542.84,1000.0
2021-04-27 14:35:00,542.26,542.33,542.26,542.33,200.0,542.26,542.33,542.26,542.33,200.0
2021-04-27 14:40:00,542.33,542.33,541.66,541.66,700.0,542.33,542.33,541.66,541.66,700.0
2021-04-27 14:45:00,541.53,541.53,541.53,541.53,100.0,541.53,541.53,541.53,541.53,100.0
2021-04-27 14:50:00,541.6,541.79,541.48,541.79,600.0,541.6,541.79,541.48,541.79,600.0
2021-04-27 14:55:00,541.54,541.58,541.54,541.58,200.0,541.54,541.58,541.54,541.58,200.0
2021-04-27 15:00:00,541.31,541.62,540.78,541.62,1151.0,541.31,541.62,540.78,541.62,1151.0
2021-04-27 15:05:00,541.18,541.18,540.99,540.99,300.0,541.18,541.18,540.99,540.99,300.0
2021-04-27 15:10:00,540.66,541.31,540.66,540.96,970.0,540.66,541.31,540.66,540.96,970.0
2021-04-27 15:15:00,541.21,541.41,541.21,541.24,600.0,541.21,541.41,541.21,541.24,600.0
2021-04-27 15:20:00,541.16,541.63,540.73,541.63,1385.0,541.16,541.63,540.73,541.63,1385.0
2021-04-27 15:25:00,541.8,541.8,541.5,541.5,300.0,541.8,541.8,541.5,541.5,300.0
2021-04-27 15:30:00,541.49,541.83,541.49,541.63,800.0,541.49,541.83,541.49,541.63,800.0
2021-04-27 15:35:00,541.51,541.62,541.3,541.62,1000.0,541.51,541.62,541.3,541.62,1000.0
2021-04-27 15:40:00,541.92,541.92,541.31,541.61,1600.0,541.92,541.92,541.31,541.61,1600.0
2021-04-27 15:45:00,541.79,541.87,541.2,541.87,2084.0,541.79,541.87,541.2,541.87,2084.0
2021-04-27 15:50:00,541.82,542.57,541.81,542.12,4018.0,541.82,542.57,541.81,542.12,4018.0
2021-04-27 15:55:00,541.86,542.55,541.67,542.54,6078.0,541.86,542.55,541.67,542.54,6078.0
2021-04-28 09:30:00,542.75,542.98,538.45,538.99,2176.0,542.75,542.98,538.45,538.99,2176.0
2021-04-28 09:35:00,538.99,538.99,538.99,538.99,0.0,538.99,538.99,538.99,538.99,0.0
2021-04-28 09:40:00,538.99,538.99,538.99,538.99,0.0,538.99,538.99,538.99,538.99,0.0
2021-04-28 09:45:00,540.16,540.16,538.67,538.68,200.0,540.16,540.16,538.67,538.68,200.0
2021-04-28 09:50:00,541.49,544.0,540.17,544.0,898.0,541.49,544.0,540.17,544.0,898.0
2021-04-28 09:55:00,543.47,544.0,540.88,540.88,300.0,543.47,544.0,540.88,540.88,300.0
2021-04-28 10:00:00,544.99,545.0,541.23,542.4,4086.0,544.99,545.0,541.23,542.4,4086.0
2021-04-28 10:05:00,542.21,542.21,541.15,541.15,200.0,542.21,542.21,541.15,541.15,200.0
2021-04-28 10:10:00,542.54,542.87,540.34,542.87,1895.0,542.54,542.87,540.34,542.87,1895.0
2021-04-28 10:15:00,542.85,542.85,541.65,541.76,2880.0,542.85,542.85,541.65,541.76,2880.0
2021-04-28 10:20:00,542.01,542.47,541.26,541.26,4524.0,542.01,542.47,541.26,541.26,4524.0
2021-04-28 10:25:00,541.0,541.0,540.99,541.0,100.0,541.0,541.0,540.99,541.0,100.0
2021-04-28 10:30:00,540.37,541.57,539.96,541.57,600.0,540.37,541.57,539.96,541.57,600.0
2021-04-28 10:35:00,541.85,542.34,541.75,541.9,1835.0,541.85,542.34,541.75,541.9,1835.0
2021-04-28 10:40:00,541.31,541.49,541.11,541.17,700.0,541.31,541.49,541.11,541.17,700.0
2021-04-28 10:45:00,541.17,541.17,541.07,541.07,218.0,541.17,541.17,541.07,541.07,218.0
2021-04-28 10:50:00,541.56,542.08,541.2,541.2,1700.0,541.56,542.08,541.2,541.2,1700.0
2021-04-28 10:55:00,541.32,541.36,541.32,541.36,323.0,541.32,541.36,541.32,541.36,323.0
2021-04-28 11:00:00,541.03,541.5,540.09,540.09,700.0,541.03,541.5,540.09,540.09,700.0
2021-04-28 11:05:00,540.54,540.54,540.07,540.07,300.0,540.54,540.54,540.07,540.07,300.0
2021-04-28 11:10:00,540.94,540.94,539.12,540.01,1704.0,540.94,540.94,539.12,540.01,1704.0
2021-04-28 11:15:00,539.75,539.76,539.19,539.19,200.0,539.75,539.76,539.19,539.19,200.0
2021-04-28 11:20:00,539.77,539.83,538.42,538.42,1000.0,539.77,539.83,538.42,538.42,1000.0
2021-04-28 11:25:00,538.83,538.83,538.82,538.83,100.0,538.83,538.83,538.82,538.83,100.0
2021-04-28 11:30:00,538.82,539.4,538.81,539.4,900.0,538.82,539.4,538.81,539.4,900.0
2021-04-28 11:35:00,539.79,539.79,539.4,539.4,200.0,539.79,539.79,539.4,539.4,200.0
2021-04-28 11:40:00,538.95,538.96,538.95,538.95,200.0,538.95,538.96,538.95,538.95,200.0
2021-04-28 11:45:00,538.8,539.49,538.4,539.49,832.0,538.8,539.49,538.4,539.49,832.0
2021-04-28 11:50:00,539.4,539.41,539.01,539.01,500.0,539.4,539.41,539.01,539.01,500.0
2021-04-28 11:55:00,539.01,539.02,539.01,539.01,300.0,539.01,539.02,539.01,539.01,300.0
2021-04-28 12:00:00,539.01,539.01,539.01,539.01,0.0,539.01,539.01,539.01,539.01,0.0
2021-04-28 12:05:00,539.87,540.21,539.87,540.21,200.0,539.87,540.21,539.87,540.21,200.0
2021-04-28 12:10:00,541.38,541.38,541.22,541.22,200.0,541.38,541.38,541.22,541.22,200.0
2021-04-28 12:15:00,542.0,542.0,540.86,541.0,1100.0,542.0,542.0,540.86,541.0,1100.0
2021-04-28 12:20:00,541.0,541.0,541.0,541.0,0.0,541.0,541.0,541.0,541.0,0.0
2021-04-28 12:25:00,540.14,540.41,539.58,539.58,300.0,540.14,540.41,539.58,539.58,300.0
2021-04-28 12:30:00,539.51,540.06,539.24,540.06,418.0,539.51,540.06,539.24,540.06,418.0
2021-04-28 12:35:00,539.41,539.41,538.9,539.08,600.0,539.41,539.41,538.9,539.08,600.0
2021-04-28 12:40:00,539.08,539.08,539.08,539.08,0.0,539.08,539.08,539.08,539.08,0.0
2021-04-28 12:45:00,539.07,539.54,539.06,539.44,600.0,539.07,539.54,539.06,539.44,600.0
2021-04-28 12:50:00,539.47,539.55,539.47,539.55,200.0,539.47,539.55,539.47,539.55,200.0
2021-04-28 12:55:00,538.93,538.93,538.72,538.72,400.0,538.93,538.93,538.72,538.72,400.0
2021-04-28 13:00:00,539.34,539.34,538.2,539.19,300.0,539.34,539.34,538.2,539.19,300.0
2021-04-28 13:05:00,539.67,539.67,539.67,539.67,100.0,539.67,539.67,539.67,539.67,100.0
2021-04-28 13:10:00,539.99,539.99,539.99,539.99,100.0,539.99,539.99,539.99,539.99,100.0
2021-04-28 13:15:00,539.99,539.99,539.99,539.99,0.0,539.99,539.99,539.99,539.99,0.0
2021-04-28 13:20:00,540.16,540.16,540.16,540.16,100.0,540.16,540.16,540.16,540.16,100.0
2021-04-28 13:25:00,540.65,540.83,540.65,540.83,200.0,540.65,540.83,540.65,540.83,200.0
2021-04-28 13:30:00,540.97,540.97,540.97,540.97,100.0,540.97,540.97,540.97,540.97,100.0
2021-04-28 13:35:00,540.81,540.81,540.81,540.81,100.0,540.81,540.81,540.81,540.81,100.0
2021-04-28 13:40:00,540.98,540.98,540.84,540.84,200.0,540.98,540.98,540.84,540.84,200.0
2021-04-28 13:45:00,540.53,540.92,540.53,540.92,400.0,540.53,540.92,540.53,540.92,400.0
2021-04-28 13:50:00,540.92,540.92,540.92,540.92,0.0,540.92,540.92,540.92,540.92,0.0
2021-04-28 13:55:00,540.06,540.06,539.88,539.88,300.0,540.06,540.06,539.88,539.88,300.0
2021-04-28 14:00:00,539.46,541.17,539.21,541.17,700.0,539.46,541.17,539.21,541.17,700.0
2021-04-28 14:05:00,541.17,541.17,541.17,541.17,0.0,541.17,541.17,541.17,541.17,0.0
2021-04-28 14:10:00,539.21,539.21,539.21,539.21,100.0,539.21,539.21,539.21,539.21,100.0
2021-04-28 14:15:00,541.17,541.17,540.41,540.55,400.0,541.17,541.17,540.41,540.55,400.0
2021-04-28 14:20:00,540.97,541.17,540.97,541.17,201.0,540.97,541.17,540.97,541.17,201.0
2021-04-28 14:25:00,541.13,541.14,539.96,539.96,600.0,541.13,541.14,539.96,539.96,600.0
2021-04-28 14:30:00,539.96,539.96,539.96,539.96,0.0,539.96,539.96,539.96,539.96,0.0
2021-04-28 14:35:00,539.88,540.4,539.29,540.37,600.0,539.88,540.4,539.29,540.37,600.0
2021-04-28 14:40:00,541.98,541.98,541.98,541.98,204.0,541.98,541.98,541.98,541.98,204.0
2021-04-28 14:45:00,542.18,542.18,541.13,541.13,701.0,542.18,542.18,541.13,541.13,701.0
2021-04-28 14:50:00,541.13,541.13,541.13,541.13,0.0,541.13,541.13,541.13,541.13,0.0
2021-04-28 14:55:00,541.59,541.59,541.59,541.59,100.0,541.59,541.59,541.59,541.59,100.0
2021-04-28 15:00:00,540.98,541.11,540.98,541.11,200.0,540.98,541.11,540.98,541.11,200.0
2021-04-28 15:05:00,541.11,541.11,541.11,541.11,0.0,541.11,541.11,541.11,541.11,0.0
2021-04-28 15:10:00,540.7,540.7,539.89,540.07,719.0,540.7,540.7,539.89,540.07,719.0
2021-04-28 15:15:00,540.07,540.07,540.07,540.07,0.0,540.07,540.07,540.07,540.07,0.0
2021-04-28 15:20:00,540.92,540.92,540.92,540.92,100.0,540.92,540.92,540.92,540.92,100.0
2021-04-28 15:25:00,541.43,541.45,541.42,541.45,602.0,541.43,541.45,541.42,541.45,602.0
2021-04-28 15:30:00,541.55,541.57,541.47,541.54,800.0,541.55,541.57,541.47,541.54,800.0
2021-04-28 15:35:00,541.54,541.81,541.54,541.81,300.0,541.54,541.81,541.54,541.81,300.0
2021-04-28 15:40:00,541.88,542.2,541.52,541.52,1792.0,541.88,542.2,541.52,541.52,1792.0
2021-04-28 15:45:00,541.38,541.38,541.14,541.14,200.0,541.38,541.38,541.14,541.14,200.0
2021-04-28 15:50:00,540.18,540.85,539.96,539.98,1977.0,540.18,540.85,539.96,539.98,1977.0
2021-04-28 15:55:00,539.72,540.56,538.48,539.48,7873.0,539.72,540.56,538.48,539.48,7873.0
2021-04-29 09:30:00,543.9,544.41,539.87,539.87,2317.0,543.9,544.41,539.87,539.87,2317.0
2021-04-29 09:35:00,542.54,544.91,538.51,538.72,1000.0,542.54,544.91,538.51,538.72,1000.0
2021-04-29 09:40:00,540.84,540.84,540.84,540.84,100.0,540.84,540.84,540.84,540.84,100.0
2021-04-29 09:45:00,538.58,538.58,538.57,538.58,100.0,538.58,538.58,538.57,538.58,100.0
2021-04-29 09:50:00,541.32,541.32,541.18,541.18,200.0,541.32,541.32,541.18,541.18,200.0
2021-04-29 09:55:00,541.59,541.59,537.95,537.95,801.0,541.59,541.59,537.95,537.95,801.0
2021-04-29 10:00:00,538.02,538.03,536.21,536.21,300.0,538.02,538.03,536.21,536.21,300.0
2021-04-29 10:05:00,536.05,538.8,536.05,538.8,500.0,536.05,538.8,536.05,538.8,500.0
2021-04-29 10:10:00,538.8,538.8,538.8,538.8,0.0,538.8,538.8,538.8,538.8,0.0
2021-04-29 10:15:00,538.0,538.58,537.66,538.58,671.0,538.0,538.58,537.66,538.58,671.0
2021-04-29 10:20:00,537.75,538.15,534.98,537.42,4079.0,537.75,538.15,534.98,537.42,4079.0
2021-04-29 10:25:00,537.48,538.22,536.77,537.56,1638.0,537.48,538.22,536.77,537.56,1638.0
2021-04-29 10:30:00,537.56,537.56,537.56,537.56,0.0,537.56,537.56,537.56,537.56,0.0
2021-04-29 10:35:00,535.59,535.69,533.98,533.98,400.0,535.59,535.69,533.98,533.98,400.0
2021-04-29 10:40:00,536.61,538.16,536.61,538.16,600.0,536.61,538.16,536.61,538.16,600.0
2021-04-29 10:45:00,538.16,538.16,538.16,538.16,0.0,538.16,538.16,538.16,538.16,0.0
2021-04-29 10:50:00,537.82,537.82,536.3,537.36,300.0,537.82,537.82,536.3,537.36,300.0
2021-04-29 10:55:00,537.89,537.89,537.66,537.66,200.0,537.89,537.89,537.66,537.66,200.0
2021-04-29 11:00:00,537.71,537.71,537.71,537.71,100.0,537.71,537.71,537.71,537.71,100.0
2021-04-29 11:05:00,537.24,537.24,536.63,536.63,302.0,537.24,537.24,536.63,536.63,302.0
2021-04-29 11:10:00,536.45,536.9,536.45,536.9,500.0,536.45,536.9,536.45,536.9,500.0
2021-04-29 11:15:00,536.69,536.69,534.84,534.85,400.0,536.69,536.69,534.84,534.85,400.0
2021-04-29 11:20:00,536.44,536.49,536.44,536.49,200.0,536.44,536.49,536.44,536.49,200.0
2021-04-29 11:25:00,536.05,536.05,536.05,536.05,100.0,536.05,536.05,536.05,536.05,100.0
2021-04-29 11:30:00,536.05,536.05,536.05,536.05,0.0,536.05,536.05,536.05,536.05,0.0
2021-04-29 11:35:00,536.05,536.05,536.05,536.05,0.0,536.05,536.05,536.05,536.05,0.0
2021-04-29 11:40:00,534.87,535.44,534.87,535.43,200.0,534.87,535.44,534.87,535.43,200.0
2021-04-29 11:45:00,536.07,536.07,536.07,536.07,100.0,536.07,536.07,536.07,536.07,100.0
2021-04-29 11:50:00,535.72,536.17,535.72,536.17,200.0,535.72,536.17,535.72,536.17,200.0
2021-04-29 11:55:00,535.67,535.67,534.19,534.19,300.0,535.67,535.67,534.19,534.19,300.0
2021-04-29 12:00:00,533.71,533.71,533.7,533.71,100.0,533.71,533.71,533.7,533.71,100.0
2021-04-29 12:05:00,531.99,531.99,531.99,531.99,100.0,531.99,531.99,531.99,531.99,100.0
2021-04-29 12:10:00,531.82,532.66,531.82,531.84,507.0,531.82,532.66,531.82,531.84,507.0
2021-04-29 12:15:00,532.71,532.84,532.33,532.84,490.0,532.71,532.84,532.33,532.84,490.0
2021-04-29 12:20:00,532.84,532.84,532.84,532.84,0.0,532.84,532.84,532.84,532.84,0.0
2021-04-29 12:25:00,532.32,532.34,532.32,532.34,320.0,532.32,532.34,532.32,532.34,320.0
2021-04-29 12:30:00,531.77,531.78,531.77,531.77,152.0,531.77,531.78,531.77,531.77,152.0
2021-04-29 12:35:00,531.77,531.77,531.77,531.77,0.0,531.77,531.77,531.77,531.77,0.0
2021-04-29 12:40:00,531.77,531.77,531.77,531.77,0.0,531.77,531.77,531.77,531.77,0.0
2021-04-29 12:45:00,533.26,533.86,533.25,533.86,588.0,533.26,533.86,533.25,533.86,588.0
2021-04-29 12:50:00,533.86,533.86,533.86,533.86,0.0,533.86,533.86,533.86,533.86,0.0
2021-04-29 12:55:00,535.85,535.85,534.16,534.16,230.0,535.85,535.85,534.16,534.16,230.0
2021-04-29 13:00:00,534.16,534.16,534.16,534.16,0.0,534.16,534.16,534.16,534.16,0.0
2021-04-29 13:05:00,534.35,534.35,533.88,533.95,594.0,534.35,534.35,533.88,533.95,594.0
2021-04-29 13:10:00,534.11,534.11,533.5,533.5,200.0,534.11,534.11,533.5,533.5,200.0
2021-04-29 13:15:00,534.44,534.44,534.43,534.44,100.0,534.44,534.44,534.43,534.44,100.0
2021-04-29 13:20:00,534.44,534.44,534.44,534.44,0.0,534.44,534.44,534.44,534.44,0.0
2021-04-29 13:25:00,534.54,535.17,534.34,535.17,400.0,534.54,535.17,534.34,535.17,400.0
2021-04-29 13:30:00,535.33,535.33,534.72,534.72,200.0,535.33,535.33,534.72,534.72,200.0
2021-04-29 13:35:00,535.19,535.19,534.29,534.29,300.0,535.19,535.19,534.29,534.29,300.0
2021-04-29 13:40:00,534.71,534.77,534.32,534.32,300.0,534.71,534.77,534.32,534.32,300.0
2021-04-29 13:45:00,534.32,534.32,534.32,534.32,0.0,534.32,534.32,534.32,534.32,0.0
2021-04-29 13:50:00,535.41,535.42,535.41,535.41,102.0,535.41,535.42,535.41,535.41,102.0
2021-04-29 13:55:00,534.6,535.21,534.55,534.55,764.0,534.6,535.21,534.55,534.55,764.0
2021-04-29 14:00:00,534.54,534.54,534.54,534.54,100.0,534.54,534.54,534.54,534.54,100.0
2021-04-29 14:05:00,534.3,534.3,533.83,534.09,400.0,534.3,534.3,533.83,534.09,400.0
2021-04-29 14:10:00,534.09,534.09,534.09,534.09,0.0,534.09,534.09,534.09,534.09,0.0
2021-04-29 14:15:00,534.09,534.09,534.09,534.09,0.0,534.09,534.09,534.09,534.09,0.0
2021-04-29 14:20:00,534.84,534.84,534.53,534.53,300.0,534.84,534.84,534.53,534.53,300.0
2021-04-29 14:25:00,534.9,534.91,534.76,534.76,466.0,534.9,534.91,534.76,534.76,466.0
2021-04-29 14:30:00,534.76,534.76,534.76,534.76,0.0,534.76,534.76,534.76,534.76,0.0
2021-04-29 14:35:00,534.76,534.76,534.76,534.76,0.0,534.76,534.76,534.76,534.76,0.0
2021-04-29 14:40:00,534.76,534.76,534.76,534.76,0.0,534.76,534.76,534.76,534.76,0.0
2021-04-29 14:45:00,536.43,536.43,536.43,536.43,100.0,536.43,536.43,536.43,536.43,100.0
2021-04-29 14:50:00,536.16,536.76,536.16,536.76,700.0,536.16,536.76,536.16,536.76,700.0
2021-04-29 14:55:00,537.53,537.53,537.33,537.33,500.0,537.53,537.53,537.33,537.33,500.0
2021-04-29 15:00:00,537.39,537.39,537.39,537.39,100.0,537.39,537.39,537.39,537.39,100.0
2021-04-29 15:05:00,537.22,537.22,535.51,536.4,1696.0,537.22,537.22,535.51,536.4,1696.0
2021-04-29 15:10:00,535.73,535.95,535.73,535.95,200.0,535.73,535.95,535.73,535.95,200.0
2021-04-29 15:15:00,535.74,535.74,534.26,534.26,400.0,535.74,535.74,534.26,534.26,400.0
2021-04-29 15:20:00,534.37,535.65,534.37,534.82,600.0,534.37,535.65,534.37,534.82,600.0
2021-04-29 15:25:00,534.47,534.87,534.47,534.59,504.0,534.47,534.87,534.47,534.59,504.0
2021-04-29 15:30:00,534.59,534.59,534.59,534.59,0.0,534.59,534.59,534.59,534.59,0.0
2021-04-29 15:35:00,533.86,534.86,533.86,534.7,681.0,533.86,534.86,533.86,534.7,681.0
2021-04-29 15:40:00,534.98,534.98,534.16,534.16,520.0,534.98,534.98,534.16,534.16,520.0
2021-04-29 15:45:00,534.0,535.16,534.0,535.16,3518.0,534.0,535.16,534.0,535.16,3518.0
2021-04-29 15:50:00,535.16,535.16,532.58,533.55,5664.0,535.16,535.16,532.58,533.55,5664.0
2021-04-29 15:55:00,533.23,534.08,532.72,533.77,8492.0,533.23,534.08,532.72,533.77,8492.0
2021-04-30 09:30:00,527.47,527.47,522.57,522.57,3117.0,527.47,527.47,522.57,522.57,3117.0
2021-04-30 09:35:00,522.64,523.82,520.25,520.25,1000.0,522.64,523.82,520.25,520.25,1000.0
2021-04-30 09:40:00,523.86,523.87,520.55,522.6,590.0,523.86,523.87,520.55,522.6,590.0
2021-04-30 09:45:00,523.23,524.25,520.4,520.4,600.0,523.23,524.25,520.4,520.4,600.0
2021-04-30 09:50:00,520.94,520.94,519.27,519.6,739.0,520.94,520.94,519.27,519.6,739.0
2021-04-30 09:55:00,519.85,522.19,516.35,520.21,1983.0,519.85,522.19,516.35,520.21,1983.0
2021-04-30 10:00:00,519.82,522.99,519.77,522.99,400.0,519.82,522.99,519.77,522.99,400.0
2021-04-30 10:05:00,521.18,521.18,519.46,519.47,306.0,521.18,521.18,519.46,519.47,306.0
2021-04-30 10:10:00,519.47,519.47,519.47,519.47,0.0,519.47,519.47,519.47,519.47,0.0
2021-04-30 10:15:00,522.47,523.24,521.28,521.9,1764.0,522.47,523.24,521.28,521.9,1764.0
2021-04-30 10:20:00,521.9,521.9,521.9,521.9,0.0,521.9,521.9,521.9,521.9,0.0
2021-04-30 10:25:00,523.02,523.15,521.63,521.74,1385.0,523.02,523.15,521.63,521.74,1385.0
2021-04-30 10:30:00,522.14,522.16,521.21,521.77,724.0,522.14,522.16,521.21,521.77,724.0
2021-04-30 10:35:00,522.43,522.71,519.74,520.42,1014.0,522.43,522.71,519.74,520.42,1014.0
2021-04-30 10:40:00,519.82,519.82,519.38,519.38,400.0,519.82,519.82,519.38,519.38,400.0
2021-04-30 10:45:00,519.41,519.41,518.78,518.78,200.0,519.41,519.41,518.78,518.78,200.0
2021-04-30 10:50:00,517.72,517.72,517.72,517.72,100.0,517.72,517.72,517.72,517.72,100.0
2021-04-30 10:55:00,517.72,517.72,517.72,517.72,0.0,517.72,517.72,517.72,517.72,0.0
2021-04-30 11:00:00,518.78,518.79,518.78,518.78,100.0,518.78,518.79,518.78,518.78,100.0
2021-04-30 11:05:00,518.04,518.04,518.04,518.04,200.0,518.04,518.04,518.04,518.04,200.0
2021-04-30 11:10:00,518.51,519.91,517.79,519.91,1882.0,518.51,519.91,517.79,519.91,1882.0
2021-04-30 11:15:00,518.77,519.28,517.64,517.64,700.0,518.77,519.28,517.64,517.64,700.0
2021-04-30 11:20:00,519.13,520.86,519.13,520.86,400.0,519.13,520.86,519.13,520.86,400.0
2021-04-30 11:25:00,519.15,519.16,519.15,519.15,100.0,519.15,519.16,519.15,519.15,100.0
2021-04-30 11:30:00,519.96,519.96,519.81,519.81,200.0,519.96,519.96,519.81,519.81,200.0
2021-04-30 11:35:00,520.69,521.9,520.69,521.9,300.0,520.69,521.9,520.69,521.9,300.0
2021-04-30 11:40:00,522.39,522.39,522.39,522.39,100.0,522.39,522.39,522.39,522.39,100.0
2021-04-30 11:45:00,522.72,523.53,522.71,523.46,900.0,522.72,523.53,522.71,523.46,900.0
2021-04-30 11:50:00,524.0,524.14,523.88,523.88,300.0,524.0,524.14,523.88,523.88,300.0
2021-04-30 11:55:00,524.27,524.72,523.9,523.9,300.0,524.27,524.72,523.9,523.9,300.0
2021-04-30 12:00:00,524.61,524.61,524.11,524.12,800.0,524.61,524.61,524.11,524.12,800.0
2021-04-30 12:05:00,524.75,524.93,524.24,524.38,1270.0,524.75,524.93,524.24,524.38,1270.0
2021-04-30 12:10:00,524.38,524.38,524.38,524.38,0.0,524.38,524.38,524.38,524.38,0.0
2021-04-30 12:15:00,523.46,524.17,523.46,523.87,400.0,523.46,524.17,523.46,523.87,400.0
2021-04-30 12:20:00,524.91,524.91,524.13,524.38,800.0,524.91,524.91,524.13,524.38,800.0
2021-04-30 12:25:00,522.98,522.98,522.98,522.98,100.0,522.98,522.98,522.98,522.98,100.0
2021-04-30 12:30:00,522.98,522.98,522.98,522.98,0.0,522.98,522.98,522.98,522.98,0.0
2021-04-30 12:35:00,522.99,522.99,522.99,522.99,100.0,522.99,522.99,522.99,522.99,100.0
2021-04-30 12:40:00,522.99,522.99,522.99,522.99,0.0,522.99,522.99,522.99,522.99,0.0
2021-04-30 12:45:00,522.99,522.99,522.99,522.99,0.0,522.99,522.99,522.99,522.99,0.0
2021-04-30 12:50:00,522.81,522.81,522.81,522.81,146.0,522.81,522.81,522.81,522.81,146.0
2021-04-30 12:55:00,522.6,523.09,522.3,522.84,708.0,522.6,523.09,522.3,522.84,708.0
2021-04-30 13:00:00,522.85,522.88,522.41,522.88,400.0,522.85,522.88,522.41,522.88,400.0
2021-04-30 13:05:00,523.15,523.96,522.67,522.88,800.0,523.15,523.96,522.67,522.88,800.0
2021-04-30 13:10:00,522.65,522.89,521.97,522.63,1238.0,522.65,522.89,521.97,522.63,1238.0
2021-04-30 13:15:00,523.03,523.03,522.55,522.55,200.0,523.03,523.03,522.55,522.55,200.0
2021-04-30 13:20:00,522.5,522.5,522.49,522.5,100.0,522.5,522.5,522.49,522.5,100.0
2021-04-30 13:25:00,522.61,522.84,522.61,522.84,400.0,522.61,522.84,522.61,522.84,400.0
2021-04-30 13:30:00,523.18,523.18,523.17,523.18,100.0,523.18,523.18,523.17,523.18,100.0
2021-04-30 13:35:00,523.36,523.36,522.67,522.73,300.0,523.36,523.36,522.67,522.73,300.0
2021-04-30 13:40:00,522.59,522.59,522.24,522.24,300.0,522.59,522.59,522.24,522.24,300.0
2021-04-30 13:45:00,521.39,521.87,521.17,521.17,1401.0,521.39,521.87,521.17,521.17,1401.0
2021-04-30 13:50:00,521.46,521.72,521.04,521.04,515.0,521.46,521.72,521.04,521.04,515.0
2021-04-30 13:55:00,520.71,520.71,519.17,519.86,400.0,520.71,520.71,519.17,519.86,400.0
2021-04-30 14:00:00,519.27,521.04,519.27,520.52,700.0,519.27,521.04,519.27,520.52,700.0
2021-04-30 14:05:00,521.16,521.38,521.05,521.05,1000.0,521.16,521.38,521.05,521.05,1000.0
2021-04-30 14:10:00,521.68,522.65,521.68,522.62,400.0,521.68,522.65,521.68,522.62,400.0
2021-04-30 14:15:00,521.75,521.75,520.91,521.61,700.0,521.75,521.75,520.91,521.61,700.0
2021-04-30 14:20:00,520.93,520.93,520.89,520.89,400.0,520.93,520.93,520.89,520.89,400.0
2021-04-30 14:25:00,521.47,521.64,521.17,521.64,300.0,521.47,521.64,521.17,521.64,300.0
2021-04-30 14:30:00,521.25,522.1,521.25,522.06,350.0,521.25,522.1,521.25,522.06,350.0
2021-04-30 14:35:00,522.15,522.2,521.87,521.87,400.0,522.15,522.2,521.87,521.87,400.0
2021-04-30 14:40:00,521.24,522.22,521.24,522.21,500.0,521.24,522.22,521.24,522.21,500.0
2021-04-30 14:45:00,521.28,521.95,521.24,521.95,1105.0,521.28,521.95,521.24,521.95,1105.0
2021-04-30 14:50:00,521.33,521.33,520.71,520.71,501.0,521.33,521.33,520.71,520.71,501.0
2021-04-30 14:55:00,521.24,521.24,520.44,520.44,677.0,521.24,521.24,520.44,520.44,677.0
2021-04-30 15:00:00,521.46,521.46,520.9,520.9,599.0,521.46,521.46,520.9,520.9,599.0
2021-04-30 15:05:00,520.57,520.57,520.57,520.57,100.0,520.57,520.57,520.57,520.57,100.0
2021-04-30 15:10:00,520.3,520.89,520.17,520.51,809.0,520.3,520.89,520.17,520.51,809.0
2021-04-30 15:15:00,520.1,520.59,520.03,520.03,418.0,520.1,520.59,520.03,520.03,418.0
2021-04-30 15:20:00,520.25,522.76,519.99,522.23,4555.0,520.25,522.76,519.99,522.23,4555.0
2021-04-30 15:25:00,522.42,522.42,522.09,522.09,300.0,522.42,522.42,522.09,522.09,300.0
2021-04-30 15:30:00,520.69,521.25,520.69,521.21,400.0,520.69,521.25,520.69,521.21,400.0
2021-04-30 15:35:00,521.37,522.36,521.0,521.55,1113.0,521.37,522.36,521.0,521.55,1113.0
2021-04-30 15:40:00,521.46,521.46,520.76,521.0,1400.0,521.46,521.46,520.76,521.0,1400.0
2021-04-30 15:45:00,520.48,520.48,518.74,518.98,1770.0,520.48,520.48,518.74,518.98,1770.0
2021-04-30 15:50:00,519.1,520.77,518.32,518.68,3990.0,519.1,520.77,518.32,518.68,3990.0
2021-04-30 15:55:00,518.68,521.98,518.68,520.81,23931.0,518.68,521.98,518.68,520.81,23931.0
2021-05-03 09:30:00,524.27,525.05,523.62,523.62,1527.0,524.27,525.05,523.62,523.62,1527.0
2021-05-03 09:35:00,523.62,523.62,523.62,523.62,0.0,523.62,523.62,523.62,523.62,0.0
2021-05-03 09:40:00,524.08,524.19,521.87,521.87,1344.0,524.08,524.19,521.87,521.87,1344.0
2021-05-03 09:45:00,523.79,523.79,521.6,521.6,545.0,523.79,523.79,521.6,521.6,545.0
2021-05-03 09:50:00,521.6,521.6,521.6,521.6,0.0,521.6,521.6,521.6,521.6,0.0
2021-05-03 09:55:00,521.89,521.9,521.89,521.89,100.0,521.89,521.9,521.89,521.89,100.0
2021-05-03 10:00:00,522.92,523.15,522.18,523.15,300.0,522.92,523.15,522.18,523.15,300.0
2021-05-03 10:05:00,521.1,521.51,521.1,521.51,200.0,521.1,521.51,521.1,521.51,200.0
2021-05-03 10:10:00,523.43,525.4,521.16,523.51,3740.0,523.43,525.4,521.16,523.51,3740.0
2021-05-03 10:15:00,523.51,523.51,523.51,523.51,0.0,523.51,523.51,523.51,523.51,0.0
2021-05-03 10:20:00,523.56,523.56,523.55,523.56,100.0,523.56,523.56,523.55,523.56,100.0
2021-05-03 10:25:00,523.46,523.46,521.99,521.99,440.0,523.46,523.46,521.99,521.99,440.0
2021-05-03 10:30:00,523.56,525.66,521.94,521.95,900.0,523.56,525.66,521.94,521.95,900.0
2021-05-03 10:35:00,523.71,523.71,523.7,523.71,100.0,523.71,523.71,523.7,523.71,100.0
2021-05-03 10:40:00,523.8,523.8,523.79,523.8,100.0,523.8,523.8,523.79,523.8,100.0
2021-05-03 10:45:00,524.0,524.82,523.99,524.82,400.0,524.0,524.82,523.99,524.82,400.0
2021-05-03 10:50:00,524.1,524.1,521.97,521.97,1351.0,524.1,524.1,521.97,521.97,1351.0
2021-05-03 10:55:00,521.82,521.82,521.82,521.82,100.0,521.82,521.82,521.82,521.82,100.0
2021-05-03 11:00:00,522.1,522.1,522.09,522.1,100.0,522.1,522.1,522.09,522.1,100.0
2021-05-03 11:05:00,522.1,522.1,522.1,522.1,0.0,522.1,522.1,522.1,522.1,0.0
2021-05-03 11:10:00,522.03,522.03,521.31,521.32,400.0,522.03,522.03,521.31,521.32,400.0
2021-05-03 11:15:00,521.04,521.63,520.71,521.63,500.0,521.04,521.63,520.71,521.63,500.0
2021-05-03 11:20:00,520.62,521.36,520.62,521.27,300.0,520.62,521.36,520.62,521.27,300.0
2021-05-03 11:25:00,521.27,521.27,521.27,521.27,0.0,521.27,521.27,521.27,521.27,0.0
2021-05-03 11:30:00,520.64,521.6,520.52,521.6,500.0,520.64,521.6,520.52,521.6,500.0
2021-05-03 11:35:00,521.64,521.64,521.64,521.64,200.0,521.64,521.64,521.64,521.64,200.0
2021-05-03 11:40:00,521.64,521.64,521.64,521.64,0.0,521.64,521.64,521.64,521.64,0.0
2021-05-03 11:45:00,521.53,521.53,521.53,521.53,100.0,521.53,521.53,521.53,521.53,100.0
2021-05-03 11:50:00,521.1,521.91,521.1,521.91,200.0,521.1,521.91,521.1,521.91,200.0
2021-05-03 11:55:00,521.64,522.43,521.64,522.43,200.0,521.64,522.43,521.64,522.43,200.0
2021-05-03 12:00:00,521.11,521.11,521.11,521.11,120.0,521.11,521.11,521.11,521.11,120.0
2021-05-03 12:05:00,520.85,520.85,520.85,520.85,200.0,520.85,520.85,520.85,520.85,200.0
2021-05-03 12:10:00,520.68,521.39,520.68,521.39,400.0,520.68,521.39,520.68,521.39,400.0
2021-05-03 12:15:00,521.68,521.68,521.35,521.36,300.0,521.68,521.68,521.35,521.36,300.0
2021-05-03 12:20:00,520.95,520.95,520.95,520.95,100.0,520.95,520.95,520.95,520.95,100.0
2021-05-03 12:25:00,520.7,520.75,520.7,520.75,300.0,520.7,520.75,520.7,520.75,300.0
2021-05-03 12:30:00,520.2,520.31,520.2,520.31,218.0,520.2,520.31,520.2,520.31,218.0
2021-05-03 12:35:00,520.31,520.31,520.31,520.31,0.0,520.31,520.31,520.31,520.31,0.0
2021-05-03 12:40:00,520.42,520.42,520.42,520.42,101.0,520.42,520.42,520.42,520.42,101.0
2021-05-03 12:45:00,520.15,520.15,520.0,520.0,334.0,520.15,520.15,520.0,520.0,334.0
2021-05-03 12:50:00,520.74,520.74,520.74,520.74,200.0,520.74,520.74,520.74,520.74,200.0
2021-05-03 12:55:00,521.2,521.49,520.96,520.96,504.0,521.2,521.49,520.96,520.96,504.0
2021-05-03 13:00:00,521.18,521.47,520.98,520.98,600.0,521.18,521.47,520.98,520.98,600.0
2021-05-03 13:05:00,521.36,521.36,521.0,521.0,200.0,521.36,521.36,521.0,521.0,200.0
2021-05-03 13:10:00,520.82,521.13,520.82,521.13,200.0,520.82,521.13,520.82,521.13,200.0
2021-05-03 13:15:00,521.13,521.13,521.13,521.13,0.0,521.13,521.13,521.13,521.13,0.0
2021-05-03 13:20:00,521.15,521.51,520.81,520.87,601.0,521.15,521.51,520.81,520.87,601.0
2021-05-03 13:25:00,520.41,520.84,520.41,520.84,328.0,520.41,520.84,520.41,520.84,328.0
2021-05-03 13:30:00,520.28,520.28,520.28,520.28,100.0,520.28,520.28,520.28,520.28,100.0
2021-05-03 13:35:00,520.3,520.3,520.07,520.07,200.0,520.3,520.3,520.07,520.07,200.0
2021-05-03 13:40:00,520.04,520.04,520.04,520.04,200.0,520.04,520.04,520.04,520.04,200.0
2021-05-03 13:45:00,520.81,520.81,520.81,520.81,101.0,520.81,520.81,520.81,520.81,101.0
2021-05-03 13:50:00,520.88,521.05,520.77,521.05,600.0,520.88,521.05,520.77,521.05,600.0
2021-05-03 13:55:00,521.02,521.17,520.67,520.77,602.0,521.02,521.17,520.67,520.77,602.0
2021-05-03 14:00:00,520.77,520.77,520.77,520.77,0.0,520.77,520.77,520.77,520.77,0.0
2021-05-03 14:05:00,520.31,521.54,520.31,521.54,300.0,520.31,521.54,520.31,521.54,300.0
2021-05-03 14:10:00,521.71,521.71,521.06,521.44,300.0,521.71,521.71,521.06,521.44,300.0
2021-05-03 14:15:00,520.49,520.49,520.45,520.45,350.0,520.49,520.49,520.45,520.45,350.0
2021-05-03 14:20:00,520.57,520.76,519.74,519.76,1091.0,520.57,520.76,519.74,519.76,1091.0
2021-05-03 14:25:00,520.01,520.34,520.01,520.34,400.0,520.01,520.34,520.01,520.34,400.0
2021-05-03 14:30:00,521.34,521.34,521.07,521.07,200.0,521.34,521.34,521.07,521.07,200.0
2021-05-03 14:35:00,521.1,521.29,521.1,521.29,200.0,521.1,521.29,521.1,521.29,200.0
2021-05-03 14:40:00,521.71,521.71,520.81,520.81,1400.0,521.71,521.71,520.81,520.81,1400.0
2021-05-03 14:45:00,521.03,521.1,521.03,521.1,706.0,521.03,521.1,521.03,521.1,706.0
2021-05-03 14:50:00,521.59,521.59,521.09,521.09,500.0,521.59,521.59,521.09,521.09,500.0
2021-05-03 14:55:00,521.37,521.5,521.33,521.33,300.0,521.37,521.5,521.33,521.33,300.0
2021-05-03 15:00:00,521.04,521.07,519.97,519.98,1800.0,521.04,521.07,519.97,519.98,1800.0
2021-05-03 15:05:00,519.65,520.35,519.65,520.15,800.0,519.65,520.35,519.65,520.15,800.0
2021-05-03 15:10:00,520.15,520.15,519.67,519.82,2500.0,520.15,520.15,519.67,519.82,2500.0
2021-05-03 15:15:00,519.5,519.5,518.31,518.31,2200.0,519.5,519.5,518.31,518.31,2200.0
2021-05-03 15:20:00,518.21,518.57,517.34,517.99,2131.0,518.21,518.57,517.34,517.99,2131.0
2021-05-03 15:25:00,518.38,518.84,517.55,517.8,900.0,518.38,518.84,517.55,517.8,900.0
2021-05-03 15:30:00,517.67,518.33,516.96,516.96,1100.0,517.67,518.33,516.96,516.96,1100.0
2021-05-03 15:35:00,516.49,516.76,516.32,516.32,500.0,516.49,516.76,516.32,516.32,500.0
2021-05-03 15:40:00,516.76,517.17,516.45,516.46,1100.0,516.76,517.17,516.45,516.46,1100.0
2021-05-03 15:45:00,516.98,517.47,516.57,517.47,1650.0,516.98,517.47,516.57,517.47,1650.0
2021-05-03 15:50:00,516.81,516.99,515.97,515.99,3387.0,516.81,516.99,515.97,515.99,3387.0
2021-05-03 15:55:00,516.07,516.4,515.13,515.38,5868.0,516.07,516.4,515.13,515.38,5868.0
2021-05-04 09:30:00,511.21,511.21,511.21,511.21,522.0,511.21,511.21,511.21,511.21,522.0
2021-05-04 09:35:00,511.21,511.21,511.21,511.21,0.0,511.21,511.21,511.21,511.21,0.0
2021-05-04 09:40:00,511.21,511.21,511.21,511.21,0.0,511.21,511.21,511.21,511.21,0.0
2021-05-04 09:45:00,509.02,509.25,507.33,507.33,1368.0,509.02,509.25,507.33,507.33,1368.0
2021-05-04 09:50:00,506.89,507.59,506.89,507.59,400.0,506.89,507.59,506.89,507.59,400.0
2021-05-04 09:55:00,507.62,508.99,507.61,508.99,300.0,507.62,508.99,507.61,508.99,300.0
2021-05-04 10:00:00,506.54,506.54,506.54,506.54,100.0,506.54,506.54,506.54,506.54,100.0
2021-05-04 10:05:00,506.31,506.93,505.31,505.47,1018.0,506.31,506.93,505.31,505.47,1018.0
2021-05-04 10:10:00,504.87,505.65,504.86,504.93,2235.0,504.87,505.65,504.86,504.93,2235.0
2021-05-04 10:15:00,504.21,505.86,504.21,505.86,500.0,504.21,505.86,504.21,505.86,500.0
2021-05-04 10:20:00,507.01,507.09,506.09,506.09,639.0,507.01,507.09,506.09,506.09,639.0
2021-05-04 10:25:00,507.08,507.99,507.08,507.99,306.0,507.08,507.99,507.08,507.99,306.0
2021-05-04 10:30:00,507.99,507.99,507.99,507.99,0.0,507.99,507.99,507.99,507.99,0.0
2021-05-04 10:35:00,507.77,507.77,507.77,507.77,100.0,507.77,507.77,507.77,507.77,100.0
2021-05-04 10:40:00,508.08,509.23,507.97,507.97,400.0,508.08,509.23,507.97,507.97,400.0
2021-05-04 10:45:00,505.71,505.71,505.71,505.71,100.0,505.71,505.71,505.71,505.71,100.0
2021-05-04 10:50:00,505.83,505.89,505.83,505.88,300.0,505.83,505.89,505.83,505.88,300.0
2021-05-04 10:55:00,506.6,506.63,504.9,504.9,400.0,506.6,506.63,504.9,504.9,400.0
2021-05-04 11:00:00,504.9,504.9,504.9,504.9,0.0,504.9,504.9,504.9,504.9,0.0
2021-05-04 11:05:00,505.4,505.4,504.61,504.61,300.0,505.4,505.4,504.61,504.61,300.0
2021-05-04 11:10:00,505.38,505.38,503.7,503.7,497.0,505.38,505.38,503.7,503.7,497.0
2021-05-04 11:15:00,504.16,504.41,502.33,502.34,1290.0,504.16,504.41,502.33,502.34,1290.0
2021-05-04 11:20:00,502.87,502.87,502.45,502.64,300.0,502.87,502.87,502.45,502.64,300.0
2021-05-04 11:25:00,501.88,502.06,501.87,502.06,200.0,501.88,502.06,501.87,502.06,200.0
2021-05-04 11:30:00,503.1,503.42,502.73,503.42,601.0,503.1,503.42,502.73,503.42,601.0
2021-05-04 11:35:00,502.84,502.84,502.66,502.66,358.0,502.84,502.84,502.66,502.66,358.0
2021-05-04 11:40:00,502.64,502.64,502.63,502.64,200.0,502.64,502.64,502.63,502.64,200.0
2021-05-04 11:45:00,502.63,502.63,502.62,502.63,485.0,502.63,502.63,502.62,502.63,485.0
2021-05-04 11:50:00,501.85,502.03,501.01,502.03,1033.0,501.85,502.03,501.01,502.03,1033.0
2021-05-04 11:55:00,501.07,501.07,501.07,501.07,100.0,501.07,501.07,501.07,501.07,100.0
2021-05-04 12:00:00,501.66,501.66,501.66,501.66,100.0,501.66,501.66,501.66,501.66,100.0
2021-05-04 12:05:00,501.11,501.42,500.73,501.27,800.0,501.11,501.42,500.73,501.27,800.0
2021-05-04 12:10:00,501.7,502.98,501.7,502.98,500.0,501.7,502.98,501.7,502.98,500.0
2021-05-04 12:15:00,502.69,502.69,501.85,501.94,503.0,502.69,502.69,501.85,501.94,503.0
2021-05-04 12:20:00,501.37,501.37,501.32,501.32,200.0,501.37,501.37,501.32,501.32,200.0
2021-05-04 12:25:00,501.65,502.39,501.65,502.39,200.0,501.65,502.39,501.65,502.39,200.0
2021-05-04 12:30:00,502.61,502.62,502.0,502.62,521.0,502.61,502.62,502.0,502.62,521.0
2021-05-04 12:35:00,502.54,502.88,502.53,502.87,215.0,502.54,502.88,502.53,502.87,215.0
2021-05-04 12:40:00,502.02,502.25,501.68,502.25,903.0,502.02,502.25,501.68,502.25,903.0
2021-05-04 12:45:00,502.57,502.57,502.57,502.57,100.0,502.57,502.57,502.57,502.57,100.0
2021-05-04 12:50:00,503.06,503.73,502.46,502.97,900.0,503.06,503.73,502.46,502.97,900.0
2021-05-04 12:55:00,503.26,503.26,503.26,503.26,100.0,503.26,503.26,503.26,503.26,100.0
2021-05-04 13:00:00,503.83,505.02,503.83,504.65,700.0,503.83,505.02,503.83,504.65,700.0
2021-05-04 13:05:00,505.88,505.88,505.88,505.88,100.0,505.88,505.88,505.88,505.88,100.0
2021-05-04 13:10:00,503.95,503.95,503.95,503.95,100.0,503.95,503.95,503.95,503.95,100.0
2021-05-04 13:15:00,505.77,505.77,504.85,504.94,310.0,505.77,505.77,504.85,504.94,310.0
2021-05-04 13:20:00,504.81,504.81,504.81,504.81,100.0,504.81,504.81,504.81,504.81,100.0
2021-05-04 13:25:00,505.39,506.62,505.39,506.1,600.0,505.39,506.62,505.39,506.1,600.0
2021-05-04 13:30:00,506.3,506.3,506.15,506.15,249.0,506.3,506.3,506.15,506.15,249.0
2021-05-04 13:35:00,505.96,505.96,505.29,505.72,500.0,505.96,505.96,505.29,505.72,500.0
2021-05-04 13:40:00,505.29,505.29,505.29,505.29,302.0,505.29,505.29,505.29,505.29,302.0
2021-05-04 13:45:00,505.98,505.98,505.43,505.43,300.0,505.98,505.98,505.43,505.43,300.0
2021-05-04 13:50:00,505.75,505.75,505.75,505.75,100.0,505.75,505.75,505.75,505.75,100.0
2021-05-04 13:55:00,505.05,505.05,505.05,505.05,100.0,505.05,505.05,505.05,505.05,100.0
2021-05-04 14:00:00,504.79,505.27,504.79,505.27,931.0,504.79,505.27,504.79,505.27,931.0
2021-05-04 14:05:00,505.56,505.64,505.4,505.4,416.0,505.56,505.64,505.4,505.4,416.0
2021-05-04 14:10:00,505.02,505.88,504.97,505.88,1038.0,505.02,505.88,504.97,505.88,1038.0
2021-05-04 14:15:00,505.38,505.38,505.38,505.38,125.0,505.38,505.38,505.38,505.38,125.0
2021-05-04 14:20:00,506.56,506.59,505.99,506.12,400.0,506.56,506.59,505.99,506.12,400.0
2021-05-04 14:25:00,505.44,505.44,505.38,505.38,208.0,505.44,505.44,505.38,505.38,208.0
2021-05-04 14:30:00,506.04,506.04,505.65,505.96,300.0,506.04,506.04,505.65,505.96,300.0
2021-05-04 14:35:00,505.83,505.83,505.82,505.83,100.0,505.83,505.83,505.82,505.83,100.0
2021-05-04 14:40:00,505.52,505.52,505.52,505.52,100.0,505.52,505.52,505.52,505.52,100.0
2021-05-04 14:45:00,506.25,506.39,506.25,506.39,200.0,506.25,506.39,506.25,506.39,200.0
2021-05-04 14:50:00,506.15,506.15,505.68,505.68,400.0,506.15,506.15,505.68,505.68,400.0
2021-05-04 14:55:00,505.31,505.77,505.31,505.77,200.0,505.31,505.77,505.31,505.77,200.0
2021-05-04 15:00:00,505.34,505.4,504.96,505.4,509.0,505.34,505.4,504.96,505.4,509.0
2021-05-04 15:05:00,506.26,506.31,505.5,505.77,733.0,506.26,506.31,505.5,505.77,733.0
2021-05-04 15:10:00,505.76,506.29,505.76,505.81,616.0,505.76,506.29,505.76,505.81,616.0
2021-05-04 15:15:00,506.23,507.31,505.77,507.31,800.0,506.23,507.31,505.77,507.31,800.0
2021-05-04 15:20:00,506.97,506.97,506.97,506.97,100.0,506.97,506.97,506.97,506.97,100.0
2021-05-04 15:25:00,506.8,507.1,506.31,507.1,900.0,506.8,507.1,506.31,507.1,900.0
2021-05-04 15:30:00,506.76,507.21,506.43,507.16,900.0,506.76,507.21,506.43,507.16,900.0
2021-05-04 15:35:00,507.41,507.41,507.21,507.25,400.0,507.41,507.41,507.21,507.25,400.0
2021-05-04 15:40:00,507.06,508.24,506.86,507.57,3700.0,507.06,508.24,506.86,507.57,3700.0
2021-05-04 15:45:00,507.2,507.54,506.69,507.03,1900.0,507.2,507.54,506.69,507.03,1900.0
2021-05-04 15:50:00,507.34,507.48,505.9,505.9,3004.0,507.34,507.48,505.9,505.9,3004.0
2021-05-04 15:55:00,506.61,508.31,506.25,507.24,7797.0,506.61,508.31,506.25,507.24,7797.0
2021-05-05 09:30:00,512.3,512.3,512.29,512.29,988.0,512.3,512.3,512.29,512.29,988.0
2021-05-05 09:35:00,512.48,513.18,511.59,511.64,700.0,512.48,513.18,511.59,511.64,700.0
2021-05-05 09:40:00,511.24,511.72,511.24,511.72,207.0,511.24,511.72,511.24,511.72,207.0
2021-05-05 09:45:00,512.11,512.11,511.14,511.14,400.0,512.11,512.11,511.14,511.14,400.0
2021-05-05 09:50:00,511.11,511.69,511.06,511.3,716.0,511.11,511.69,511.06,511.3,716.0
2021-05-05 09:55:00,512.09,512.09,512.09,512.09,100.0,512.09,512.09,512.09,512.09,100.0
2021-05-05 10:00:00,508.32,508.32,508.32,508.32,100.0,508.32,508.32,508.32,508.32,100.0
2021-05-05 10:05:00,507.95,508.89,507.28,507.28,400.0,507.95,508.89,507.28,507.28,400.0
2021-05-05 10:10:00,508.18,508.21,507.59,507.59,1601.0,508.18,508.21,507.59,507.59,1601.0
2021-05-05 10:15:00,508.07,508.07,506.21,506.21,1400.0,508.07,508.07,506.21,506.21,1400.0
2021-05-05 10:20:00,506.09,506.2,502.55,503.3,2700.0,506.09,506.2,502.55,503.3,2700.0
2021-05-05 10:25:00,504.15,504.19,502.99,504.07,1200.0,504.15,504.19,502.99,504.07,1200.0
2021-05-05 10:30:00,504.02,504.14,502.59,503.23,1100.0,504.02,504.14,502.59,503.23,1100.0
2021-05-05 10:35:00,503.92,503.92,502.73,503.64,501.0,503.92,503.92,502.73,503.64,501.0
2021-05-05 10:40:00,504.25,504.5,502.54,503.28,2400.0,504.25,504.5,502.54,503.28,2400.0
2021-05-05 10:45:00,503.45,503.45,499.77,501.79,19354.0,503.45,503.45,499.77,501.79,19354.0
2021-05-05 10:50:00,501.42,504.11,500.25,504.11,400.0,501.42,504.11,500.25,504.11,400.0
2021-05-05 10:55:00,502.99,502.99,502.38,502.38,900.0,502.99,502.99,502.38,502.38,900.0
2021-05-05 11:00:00,504.43,504.5,504.43,504.5,600.0,504.43,504.5,504.43,504.5,600.0
2021-05-05 11:05:00,504.5,504.5,504.49,504.5,710.0,504.5,504.5,504.49,504.5,710.0
2021-05-05 11:10:00,503.58,504.5,503.58,504.16,1187.0,503.58,504.5,503.58,504.16,1187.0
2021-05-05 11:15:00,504.45,504.5,503.82,503.83,4026.0,504.45,504.5,503.82,503.83,4026.0
2021-05-05 11:20:00,504.5,504.5,504.5,504.5,512.0,504.5,504.5,504.5,504.5,512.0
2021-05-05 11:25:00,503.31,503.31,503.0,503.0,684.0,503.31,503.31,503.0,503.0,684.0
2021-05-05 11:30:00,501.75,502.57,501.75,501.95,11097.0,501.75,502.57,501.75,501.95,11097.0
2021-05-05 11:35:00,502.94,502.94,502.93,502.94,100.0,502.94,502.94,502.93,502.94,100.0
2021-05-05 11:40:00,502.94,502.94,502.94,502.94,0.0,502.94,502.94,502.94,502.94,0.0
2021-05-05 11:45:00,502.94,502.94,502.94,502.94,0.0,502.94,502.94,502.94,502.94,0.0
2021-05-05 11:50:00,502.94,502.94,502.94,502.94,0.0,502.94,502.94,502.94,502.94,0.0
2021-05-05 11:55:00,504.5,504.5,503.78,503.83,1389.0,504.5,504.5,503.78,503.83,1389.0
2021-05-05 12:00:00,504.16,504.16,504.16,504.16,201.0,504.16,504.16,504.16,504.16,201.0
2021-05-05 12:05:00,503.78,503.81,503.78,503.81,200.0,503.78,503.81,503.78,503.81,200.0
2021-05-05 12:10:00,503.89,504.0,503.81,503.82,500.0,503.89,504.0,503.81,503.82,500.0
2021-05-05 12:15:00,503.47,503.47,503.47,503.47,100.0,503.47,503.47,503.47,503.47,100.0
2021-05-05 12:20:00,503.48,503.48,501.64,501.64,1307.0,503.48,503.48,501.64,501.64,1307.0
2021-05-05 12:25:00,500.89,501.69,500.81,501.57,600.0,500.89,501.69,500.81,501.57,600.0
2021-05-05 12:30:00,501.21,501.27,500.82,500.82,473.0,501.21,501.27,500.82,500.82,473.0
2021-05-05 12:35:00,500.51,500.51,500.51,500.51,100.0,500.51,500.51,500.51,500.51,100.0
2021-05-05 12:40:00,499.78,499.78,499.08,499.08,512.0,499.78,499.78,499.08,499.08,512.0
2021-05-05 12:45:00,500.25,501.11,500.25,500.85,600.0,500.25,501.11,500.25,500.85,600.0
2021-05-05 12:50:00,501.22,501.22,501.22,501.22,100.0,501.22,501.22,501.22,501.22,100.0
2021-05-05 12:55:00,501.88,501.88,500.53,500.53,474.0,501.88,501.88,500.53,500.53,474.0
2021-05-05 13:00:00,500.29,500.29,499.36,499.36,400.0,500.29,500.29,499.36,499.36,400.0
2021-05-05 13:05:00,500.06,500.06,499.05,499.88,600.0,500.06,500.06,499.05,499.88,600.0
2021-05-05 13:10:00,500.36,500.36,499.61,499.61,1201.0,500.36,500.36,499.61,499.61,1201.0
2021-05-05 13:15:00,499.12,499.12,498.98,498.98,402.0,499.12,499.12,498.98,498.98,402.0
2021-05-05 13:20:00,499.18,500.0,499.18,499.79,1223.0,499.18,500.0,499.18,499.79,1223.0
2021-05-05 13:25:00,500.0,500.0,499.43,499.72,1115.0,500.0,500.0,499.43,499.72,1115.0
2021-05-05 13:30:00,500.0,500.0,499.69,499.69,1101.0,500.0,500.0,499.69,499.69,1101.0
2021-05-05 13:35:00,499.84,499.84,499.83,499.84,100.0,499.84,499.84,499.83,499.84,100.0
2021-05-05 13:40:00,500.42,501.9,500.41,501.9,300.0,500.42,501.9,500.41,501.9,300.0
2021-05-05 13:45:00,503.06,503.06,503.05,503.06,200.0,503.06,503.06,503.05,503.06,200.0
2021-05-05 13:50:00,503.37,503.7,502.29,502.29,1243.0,503.37,503.7,502.29,502.29,1243.0
2021-05-05 13:55:00,502.3,502.3,501.27,501.41,800.0,502.3,502.3,501.27,501.41,800.0
2021-05-05 14:00:00,501.03,501.03,499.97,499.97,1042.0,501.03,501.03,499.97,499.97,1042.0
2021-05-05 14:05:00,500.06,500.16,499.92,499.92,300.0,500.06,500.16,499.92,499.92,300.0
2021-05-05 14:10:00,499.79,500.0,498.89,498.89,1455.0,499.79,500.0,498.89,498.89,1455.0
2021-05-05 14:15:00,498.89,499.28,498.67,498.77,1100.0,498.89,499.28,498.67,498.77,1100.0
2021-05-05 14:20:00,499.75,499.75,498.0,498.47,12501.0,499.75,499.75,498.0,498.47,12501.0
2021-05-05 14:25:00,498.39,499.5,497.88,499.01,982.0,498.39,499.5,497.88,499.01,982.0
2021-05-05 14:30:00,499.5,499.5,498.39,498.4,807.0,499.5,499.5,498.39,498.4,807.0
2021-05-05 14:35:00,498.1,498.1,498.1,498.1,100.0,498.1,498.1,498.1,498.1,100.0
2021-05-05 14:40:00,499.09,499.47,498.58,498.98,937.0,499.09,499.47,498.58,498.98,937.0
2021-05-05 14:45:00,498.98,498.98,498.98,498.98,0.0,498.98,498.98,498.98,498.98,0.0
2021-05-05 14:50:00,498.28,498.59,498.16,498.17,421.0,498.28,498.59,498.16,498.17,421.0
2021-05-05 14:55:00,498.32,498.32,497.89,498.3,800.0,498.32,498.32,497.89,498.3,800.0
2021-05-05 15:00:00,497.96,497.98,497.71,497.98,1300.0,497.96,497.98,497.71,497.98,1300.0
2021-05-05 15:05:00,497.94,497.99,497.01,497.16,2200.0,497.94,497.99,497.01,497.16,2200.0
2021-05-05 15:10:00,497.3,497.3,496.0,496.15,750.0,497.3,497.3,496.0,496.15,750.0
2021-05-05 15:15:00,496.35,496.35,495.43,495.58,1000.0,496.35,496.35,495.43,495.58,1000.0
2021-05-05 15:20:00,494.56,494.56,492.59,493.35,1891.0,494.56,494.56,492.59,493.35,1891.0
2021-05-05 15:25:00,492.45,493.96,492.14,493.35,1068.0,492.45,493.96,492.14,493.35,1068.0
2021-05-05 15:30:00,495.03,495.44,494.67,494.72,1818.0,495.03,495.44,494.67,494.72,1818.0
2021-05-05 15:35:00,495.24,495.58,492.75,492.75,9025.0,495.24,495.58,492.75,492.75,9025.0
2021-05-05 15:40:00,493.72,495.35,493.27,495.35,3567.0,493.72,495.35,493.27,495.35,3567.0
2021-05-05 15:45:00,494.83,495.55,493.67,495.53,3608.0,494.83,495.55,493.67,495.53,3608.0
2021-05-05 15:50:00,495.73,497.23,494.6,495.54,18344.0,495.73,497.23,494.6,495.54,18344.0
2021-05-05 15:55:00,495.38,497.06,494.75,497.06,17072.0,495.38,497.06,494.75,497.06,17072.0
2021-05-06 09:30:00,491.42,491.42,484.02,485.9,3016.0,491.42,491.42,484.02,485.9,3016.0
2021-05-06 09:35:00,482.54,486.85,481.98,483.0,4042.0,482.54,486.85,481.98,483.0,4042.0
2021-05-06 09:40:00,482.22,482.76,475.0,475.0,1576.0,482.22,482.76,475.0,475.0,1576.0
2021-05-06 09:45:00,477.88,486.82,470.65,481.75,16404.0,477.88,486.82,470.65,481.75,16404.0
2021-05-06 09:50:00,485.78,486.81,480.04,481.16,14931.0,485.78,486.81,480.04,481.16,14931.0
2021-05-06 09:55:00,481.25,483.46,481.25,481.3,2637.0,481.25,483.46,481.25,481.3,2637.0
2021-05-06 10:00:00,481.3,482.28,479.6,480.17,7253.0,481.3,482.28,479.6,480.17,7253.0
2021-05-06 10:05:00,480.17,480.88,479.05,479.82,5259.0,480.17,480.88,479.05,479.82,5259.0
2021-05-06 10:10:00,479.65,480.03,478.9,479.87,4550.0,479.65,480.03,478.9,479.87,4550.0
2021-05-06 10:15:00,479.57,480.0,479.1,479.1,3071.0,479.57,480.0,479.1,479.1,3071.0
2021-05-06 10:20:00,479.1,480.09,478.56,479.43,3486.0,479.1,480.09,478.56,479.43,3486.0
2021-05-06 10:25:00,479.12,479.97,478.26,479.97,1537.0,479.12,479.97,478.26,479.97,1537.0
2021-05-06 10:30:00,480.0,480.0,480.0,480.0,200.0,480.0,480.0,480.0,480.0,200.0
2021-05-06 10:35:00,480.99,482.06,480.33,482.05,500.0,480.99,482.06,480.33,482.05,500.0
2021-05-06 10:40:00,482.31,482.75,480.15,482.67,500.0,482.31,482.75,480.15,482.67,500.0
2021-05-06 10:45:00,483.16,484.69,483.03,483.39,800.0,483.16,484.69,483.03,483.39,800.0
2021-05-06 10:50:00,483.06,485.68,482.84,484.82,2461.0,483.06,485.68,482.84,484.82,2461.0
2021-05-06 10:55:00,485.74,485.8,480.82,480.82,1242.0,485.74,485.8,480.82,480.82,1242.0
2021-05-06 11:00:00,482.68,482.68,480.85,480.85,998.0,482.68,482.68,480.85,480.85,998.0
2021-05-06 11:05:00,481.61,481.61,480.44,480.44,1205.0,481.61,481.61,480.44,480.44,1205.0
2021-05-06 11:10:00,480.44,480.72,480.34,480.34,1517.0,480.44,480.72,480.34,480.34,1517.0
2021-05-06 11:15:00,480.34,480.71,478.16,478.16,9755.0,480.34,480.71,478.16,478.16,9755.0
2021-05-06 11:20:00,478.6,482.34,478.29,482.34,3342.0,478.6,482.34,478.29,482.34,3342.0
2021-05-06 11:25:00,481.06,482.94,480.82,480.82,300.0,481.06,482.94,480.82,480.82,300.0
2021-05-06 11:30:00,482.34,482.67,482.34,482.67,400.0,482.34,482.67,482.34,482.67,400.0
2021-05-06 11:35:00,481.44,483.16,481.44,481.81,1735.0,481.44,483.16,481.44,481.81,1735.0
2021-05-06 11:40:00,481.78,488.67,481.76,488.67,1895.0,481.78,488.67,481.76,488.67,1895.0
2021-05-06 11:45:00,487.4,488.51,487.39,487.95,500.0,487.4,488.51,487.39,487.95,500.0
2021-05-06 11:50:00,488.43,488.43,486.0,486.0,305.0,488.43,488.43,486.0,486.0,305.0
2021-05-06 11:55:00,486.34,487.49,486.33,487.49,600.0,486.34,487.49,486.33,487.49,600.0
2021-05-06 12:00:00,487.15,489.97,486.41,489.97,2100.0,487.15,489.97,486.41,489.97,2100.0
2021-05-06 12:05:00,488.72,489.64,488.72,489.64,400.0,488.72,489.64,488.72,489.64,400.0
2021-05-06 12:10:00,491.16,491.16,488.41,488.83,1901.0,491.16,491.16,488.41,488.83,1901.0
2021-05-06 12:15:00,488.41,489.5,487.64,489.5,1340.0,488.41,489.5,487.64,489.5,1340.0
2021-05-06 12:20:00,489.89,491.22,489.75,490.72,1489.0,489.89,491.22,489.75,490.72,1489.0
2021-05-06 12:25:00,494.21,494.28,493.29,493.29,1600.0,494.21,494.28,493.29,493.29,1600.0
2021-05-06 12:30:00,493.3,493.3,492.33,492.33,600.0,493.3,493.3,492.33,492.33,600.0
2021-05-06 12:35:00,492.14,494.2,491.89,494.2,1796.0,492.14,494.2,491.89,494.2,1796.0
2021-05-06 12:40:00,494.55,494.55,493.91,494.09,600.0,494.55,494.55,493.91,494.09,600.0
2021-05-06 12:45:00,494.72,495.99,494.39,495.99,1629.0,494.72,495.99,494.39,495.99,1629.0
2021-05-06 12:50:00,496.65,498.2,496.65,498.2,200.0,496.65,498.2,496.65,498.2,200.0
2021-05-06 12:55:00,497.61,497.82,496.13,496.96,2101.0,497.61,497.82,496.13,496.96,2101.0
2021-05-06 13:00:00,496.25,496.83,495.91,496.04,1195.0,496.25,496.83,495.91,496.04,1195.0
2021-05-06 13:05:00,496.04,496.04,496.04,496.04,0.0,496.04,496.04,496.04,496.04,0.0
2021-05-06 13:10:00,495.08,495.08,493.91,493.91,800.0,495.08,495.08,493.91,493.91,800.0
2021-05-06 13:15:00,494.72,496.54,492.41,494.6,4962.0,494.72,496.54,492.41,494.6,4962.0
2021-05-06 13:20:00,495.86,496.22,495.76,496.0,1065.0,495.86,496.22,495.76,496.0,1065.0
2021-05-06 13:25:00,494.99,495.79,494.99,495.54,600.0,494.99,495.79,494.99,495.54,600.0
2021-05-06 13:30:00,495.53,495.96,495.53,495.53,500.0,495.53,495.96,495.53,495.53,500.0
2021-05-06 13:35:00,495.58,495.92,493.41,493.41,5703.0,495.58,495.92,493.41,493.41,5703.0
2021-05-06 13:40:00,492.38,492.38,490.91,492.16,2221.0,492.38,492.38,490.91,492.16,2221.0
2021-05-06 13:45:00,492.16,492.16,492.16,492.16,0.0,492.16,492.16,492.16,492.16,0.0
2021-05-06 13:50:00,490.86,492.1,490.82,491.37,1595.0,490.86,492.1,490.82,491.37,1595.0
2021-05-06 13:55:00,491.2,491.26,489.96,489.96,700.0,491.2,491.26,489.96,489.96,700.0
2021-05-06 14:00:00,489.56,490.88,489.16,490.88,2350.0,489.56,490.88,489.16,490.88,2350.0
2021-05-06 14:05:00,489.46,489.46,489.46,489.46,100.0,489.46,489.46,489.46,489.46,100.0
2021-05-06 14:10:00,490.19,490.39,489.2,489.21,1600.0,490.19,490.39,489.2,489.21,1600.0
2021-05-06 14:15:00,489.59,493.0,488.72,492.19,5087.0,489.59,493.0,488.72,492.19,5087.0
2021-05-06 14:20:00,492.36,492.47,491.9,492.3,878.0,492.36,492.47,491.9,492.3,878.0
2021-05-06 14:25:00,492.98,493.0,492.08,492.78,1300.0,492.98,493.0,492.08,492.78,1300.0
2021-05-06 14:30:00,490.8,491.71,489.72,489.72,800.0,490.8,491.71,489.72,489.72,800.0
2021-05-06 14:35:00,489.63,489.77,488.31,489.77,1300.0,489.63,489.77,488.31,489.77,1300.0
2021-05-06 14:40:00,490.75,491.11,489.14,489.14,1680.0,490.75,491.11,489.14,489.14,1680.0
2021-05-06 14:45:00,490.31,490.31,490.31,490.31,100.0,490.31,490.31,490.31,490.31,100.0
2021-05-06 14:50:00,489.26,489.82,488.86,489.8,662.0,489.26,489.82,488.86,489.8,662.0
2021-05-06 14:55:00,489.77,489.78,487.13,488.28,1700.0,489.77,489.78,487.13,488.28,1700.0
2021-05-06 15:00:00,488.07,488.07,487.61,487.62,700.0,488.07,488.07,487.61,487.62,700.0
2021-05-06 15:05:00,487.77,488.08,487.6,487.81,400.0,487.77,488.08,487.6,487.81,400.0
2021-05-06 15:10:00,487.93,488.84,487.48,488.66,1501.0,487.93,488.84,487.48,488.66,1501.0
2021-05-06 15:15:00,488.81,488.96,487.52,487.53,700.0,488.81,488.96,487.52,487.53,700.0
2021-05-06 15:20:00,488.19,488.2,487.58,488.18,1003.0,488.19,488.2,487.58,488.18,1003.0
2021-05-06 15:25:00,488.33,489.73,488.33,489.08,1583.0,488.33,489.73,488.33,489.08,1583.0
2021-05-06 15:30:00,490.33,491.88,490.33,491.88,571.0,490.33,491.88,490.33,491.88,571.0
2021-05-06 15:35:00,491.78,493.53,491.36,493.53,2078.0,491.78,493.53,491.36,493.53,2078.0
2021-05-06 15:40:00,492.9,492.9,492.48,492.75,833.0,492.9,492.9,492.48,492.75,833.0
2021-05-06 15:45:00,492.5,492.75,491.1,491.42,3389.0,492.5,492.75,491.1,491.42,3389.0
2021-05-06 15:50:00,490.34,493.44,490.34,492.68,3965.0,490.34,493.44,490.34,492.68,3965.0
2021-05-06 15:55:00,493.21,494.46,492.71,493.59,12578.0,493.21,494.46,492.71,493.59,12578.0
2021-05-07 09:30:00,501.75,505.2,498.24,505.19,2425.0,501.75,505.2,498.24,505.19,2425.0
2021-05-07 09:35:00,505.0,507.13,504.7,505.05,1400.0,505.0,507.13,504.7,505.05,1400.0
2021-05-07 09:40:00,506.13,508.97,503.91,508.7,808.0,506.13,508.97,503.91,508.7,808.0
2021-05-07 09:45:00,506.62,506.62,504.01,504.33,800.0,506.62,506.62,504.01,504.33,800.0
2021-05-07 09:50:00,505.39,505.39,505.39,505.39,100.0,505.39,505.39,505.39,505.39,100.0
2021-05-07 09:55:00,504.52,504.52,503.34,503.95,518.0,504.52,504.52,503.34,503.95,518.0
2021-05-07 10:00:00,503.95,503.95,503.16,503.16,200.0,503.95,503.95,503.16,503.16,200.0
2021-05-07 10:05:00,501.42,501.71,501.28,501.28,615.0,501.42,501.71,501.28,501.28,615.0
2021-05-07 10:10:00,502.94,503.0,502.94,503.0,506.0,502.94,503.0,502.94,503.0,506.0
2021-05-07 10:15:00,503.0,503.0,503.0,503.0,0.0,503.0,503.0,503.0,503.0,0.0
2021-05-07 10:20:00,502.59,502.59,502.59,502.59,100.0,502.59,502.59,502.59,502.59,100.0
2021-05-07 10:25:00,504.48,506.85,503.5,504.34,2625.0,504.48,506.85,503.5,504.34,2625.0
2021-05-07 10:30:00,505.12,505.12,505.11,505.12,100.0,505.12,505.12,505.11,505.12,100.0
2021-05-07 10:35:00,505.03,505.03,504.44,504.44,300.0,505.03,505.03,504.44,504.44,300.0
2021-05-07 10:40:00,504.96,504.96,504.63,504.63,200.0,504.96,504.96,504.63,504.63,200.0
2021-05-07 10:45:00,504.48,504.48,503.38,503.38,500.0,504.48,504.48,503.38,503.38,500.0
2021-05-07 10:50:00,504.02,504.5,504.02,504.5,392.0,504.02,504.5,504.02,504.5,392.0
2021-05-07 10:55:00,503.98,504.5,503.98,504.49,6800.0,503.98,504.5,503.98,504.49,6800.0
2021-05-07 11:00:00,504.48,504.48,504.48,504.48,100.0,504.48,504.48,504.48,504.48,100.0
2021-05-07 11:05:00,504.48,504.48,504.48,504.48,0.0,504.48,504.48,504.48,504.48,0.0
2021-05-07 11:10:00,504.48,504.48,504.48,504.48,0.0,504.48,504.48,504.48,504.48,0.0
2021-05-07 11:15:00,503.91,504.27,503.91,504.27,300.0,503.91,504.27,503.91,504.27,300.0
2021-05-07 11:20:00,504.31,504.43,503.58,503.58,300.0,504.31,504.43,503.58,503.58,300.0
2021-05-07 11:25:00,503.58,503.58,503.58,503.58,0.0,503.58,503.58,503.58,503.58,0.0
2021-05-07 11:30:00,504.1,504.1,504.09,504.1,100.0,504.1,504.1,504.09,504.1,100.0
2021-05-07 11:35:00,503.21,503.21,503.2,503.21,100.0,503.21,503.21,503.2,503.21,100.0
2021-05-07 11:40:00,503.59,504.06,503.35,504.06,500.0,503.59,504.06,503.35,504.06,500.0
2021-05-07 11:45:00,504.06,504.06,504.06,504.06,0.0,504.06,504.06,504.06,504.06,0.0
2021-05-07 11:50:00,503.2,503.2,502.67,502.68,300.0,503.2,503.2,502.67,502.68,300.0
2021-05-07 11:55:00,502.68,502.68,502.68,502.68,0.0,502.68,502.68,502.68,502.68,0.0
2021-05-07 12:00:00,502.5,502.5,502.19,502.37,300.0,502.5,502.5,502.19,502.37,300.0
2021-05-07 12:05:00,502.07,502.55,501.91,502.23,606.0,502.07,502.55,501.91,502.23,606.0
2021-05-07 12:10:00,502.34,502.34,501.91,501.91,300.0,502.34,502.34,501.91,501.91,300.0
2021-05-07 12:15:00,501.72,501.93,501.02,501.02,600.0,501.72,501.93,501.02,501.02,600.0
2021-05-07 12:20:00,500.83,500.91,499.8,499.8,400.0,500.83,500.91,499.8,499.8,400.0
2021-05-07 12:25:00,499.8,499.8,499.8,499.8,0.0,499.8,499.8,499.8,499.8,0.0
2021-05-07 12:30:00,500.43,500.43,500.43,500.43,100.0,500.43,500.43,500.43,500.43,100.0
2021-05-07 12:35:00,500.12,500.12,499.89,499.89,417.0,500.12,500.12,499.89,499.89,417.0
2021-05-07 12:40:00,499.15,499.15,499.14,499.15,100.0,499.15,499.15,499.14,499.15,100.0
2021-05-07 12:45:00,498.52,498.72,498.52,498.71,200.0,498.52,498.72,498.52,498.71,200.0
2021-05-07 12:50:00,498.88,498.88,498.88,498.88,5500.0,498.88,498.88,498.88,498.88,5500.0
2021-05-07 12:55:00,499.22,499.5,499.22,499.5,300.0,499.22,499.5,499.22,499.5,300.0
2021-05-07 13:00:00,499.5,499.5,499.5,499.5,0.0,499.5,499.5,499.5,499.5,0.0
2021-05-07 13:05:00,499.14,499.14,499.14,499.14,100.0,499.14,499.14,499.14,499.14,100.0
2021-05-07 13:10:00,499.14,499.14,499.14,499.14,0.0,499.14,499.14,499.14,499.14,0.0
2021-05-07 13:15:00,499.14,499.14,499.14,499.14,0.0,499.14,499.14,499.14,499.14,0.0
2021-05-07 13:20:00,499.14,499.14,499.14,499.14,0.0,499.14,499.14,499.14,499.14,0.0
2021-05-07 13:25:00,498.08,498.09,497.39,497.39,501.0,498.08,498.09,497.39,497.39,501.0
2021-05-07 13:30:00,497.39,497.39,497.39,497.39,0.0,497.39,497.39,497.39,497.39,0.0
2021-05-07 13:35:00,497.37,497.96,497.36,497.96,300.0,497.37,497.96,497.36,497.96,300.0
2021-05-07 13:40:00,497.39,497.76,497.24,497.24,1102.0,497.39,497.76,497.24,497.24,1102.0
2021-05-07 13:45:00,497.49,497.49,497.13,497.14,300.0,497.49,497.49,497.13,497.14,300.0
2021-05-07 13:50:00,496.94,496.94,496.94,496.94,100.0,496.94,496.94,496.94,496.94,100.0
2021-05-07 13:55:00,496.67,496.67,495.97,495.97,401.0,496.67,496.67,495.97,495.97,401.0
2021-05-07 14:00:00,495.8,495.8,495.8,495.8,100.0,495.8,495.8,495.8,495.8,100.0
2021-05-07 14:05:00,496.15,496.15,495.7,495.7,400.0,496.15,496.15,495.7,495.7,400.0
2021-05-07 14:10:00,495.7,495.7,495.7,495.7,0.0,495.7,495.7,495.7,495.7,0.0
2021-05-07 14:15:00,495.89,495.89,495.64,495.64,300.0,495.89,495.89,495.64,495.64,300.0
2021-05-07 14:20:00,496.54,496.54,496.54,496.54,100.0,496.54,496.54,496.54,496.54,100.0
2021-05-07 14:25:00,496.17,496.17,496.16,496.16,7363.0,496.17,496.17,496.16,496.16,7363.0
2021-05-07 14:30:00,495.64,496.36,494.92,495.8,600.0,495.64,496.36,494.92,495.8,600.0
2021-05-07 14:35:00,495.41,495.41,495.4,495.41,100.0,495.41,495.41,495.4,495.41,100.0
2021-05-07 14:40:00,495.41,495.41,495.41,495.41,0.0,495.41,495.41,495.41,495.41,0.0
2021-05-07 14:45:00,494.72,495.09,494.4,495.09,500.0,494.72,495.09,494.4,495.09,500.0
2021-05-07 14:50:00,495.09,495.09,495.09,495.09,0.0,495.09,495.09,495.09,495.09,0.0
2021-05-07 14:55:00,495.09,495.09,495.09,495.09,0.0,495.09,495.09,495.09,495.09,0.0
2021-05-07 15:00:00,495.45,495.45,494.96,494.96,200.0,495.45,495.45,494.96,494.96,200.0
2021-05-07 15:05:00,494.96,494.96,494.96,494.96,0.0,494.96,494.96,494.96,494.96,0.0
2021-05-07 15:10:00,494.96,494.96,494.96,494.96,0.0,494.96,494.96,494.96,494.96,0.0
2021-05-07 15:15:00,494.93,495.38,494.92,495.38,300.0,494.93,495.38,494.92,495.38,300.0
2021-05-07 15:20:00,495.01,495.82,495.01,495.82,1000.0,495.01,495.82,495.01,495.82,1000.0
2021-05-07 15:25:00,496.5,496.5,496.5,496.5,100.0,496.5,496.5,496.5,496.5,100.0
2021-05-07 15:30:00,495.31,495.31,495.31,495.31,100.0,495.31,495.31,495.31,495.31,100.0
2021-05-07 15:35:00,496.26,497.13,496.26,497.13,600.0,496.26,497.13,496.26,497.13,600.0
2021-05-07 15:40:00,497.34,497.37,497.34,497.37,300.0,497.34,497.37,497.34,497.37,300.0
2021-05-07 15:45:00,497.66,497.66,496.57,496.58,3075.0,497.66,497.66,496.57,496.58,3075.0
2021-05-07 15:50:00,496.45,497.13,496.24,496.27,2465.0,496.45,497.13,496.24,496.27,2465.0
2021-05-07 15:55:00,496.27,496.71,495.95,496.6,3192.0,496.27,496.71,495.95,496.6,3192.0
2021-05-10 09:30:00,491.32,492.56,489.11,489.11,3622.0,491.32,492.56,489.11,489.11,3622.0
2021-05-10 09:35:00,488.75,489.22,488.75,489.22,200.0,488.75,489.22,488.75,489.22,200.0
2021-05-10 09:40:00,487.29,487.29,487.28,487.29,600.0,487.29,487.29,487.28,487.29,600.0
2021-05-10 09:45:00,488.22,488.61,487.39,488.59,761.0,488.22,488.61,487.39,488.59,761.0
2021-05-10 09:50:00,489.14,489.14,489.13,489.14,100.0,489.14,489.14,489.13,489.14,100.0
2021-05-10 09:55:00,489.14,489.14,489.14,489.14,0.0,489.14,489.14,489.14,489.14,0.0
2021-05-10 10:00:00,487.92,488.12,486.95,487.67,923.0,487.92,488.12,486.95,487.67,923.0
2021-05-10 10:05:00,487.79,489.51,487.38,487.38,855.0,487.79,489.51,487.38,487.38,855.0
2021-05-10 10:10:00,488.41,489.06,488.41,489.06,304.0,488.41,489.06,488.41,489.06,304.0
2021-05-10 10:15:00,490.86,490.86,490.85,490.86,100.0,490.86,490.86,490.85,490.86,100.0
2021-05-10 10:20:00,490.65,491.3,490.42,490.42,400.0,490.65,491.3,490.42,490.42,400.0
2021-05-10 10:25:00,490.69,490.86,489.74,490.86,454.0,490.69,490.86,489.74,490.86,454.0
2021-05-10 10:30:00,489.93,489.93,489.64,489.64,300.0,489.93,489.93,489.64,489.64,300.0
2021-05-10 10:35:00,489.31,489.31,489.31,489.31,200.0,489.31,489.31,489.31,489.31,200.0
2021-05-10 10:40:00,489.67,489.87,489.67,489.87,200.0,489.67,489.87,489.67,489.87,200.0
2021-05-10 10:45:00,489.71,489.85,489.2,489.24,1499.0,489.71,489.85,489.2,489.24,1499.0
2021-05-10 10:50:00,488.69,489.03,488.69,489.03,200.0,488.69,489.03,488.69,489.03,200.0
2021-05-10 10:55:00,487.87,487.87,487.87,487.87,100.0,487.87,487.87,487.87,487.87,100.0
2021-05-10 11:00:00,488.3,488.3,486.98,486.99,520.0,488.3,488.3,486.98,486.99,520.0
2021-05-10 11:05:00,486.73,486.73,486.73,486.73,100.0,486.73,486.73,486.73,486.73,100.0
2021-05-10 11:10:00,486.73,486.73,486.73,486.73,0.0,486.73,486.73,486.73,486.73,0.0
2021-05-10 11:15:00,487.81,488.66,487.48,488.64,800.0,487.81,488.66,487.48,488.64,800.0
2021-05-10 11:20:00,489.69,490.71,489.43,490.71,898.0,489.69,490.71,489.43,490.71,898.0
2021-05-10 11:25:00,489.7,489.7,489.13,489.14,400.0,489.7,489.7,489.13,489.14,400.0
2021-05-10 11:30:00,489.5,489.55,489.5,489.55,200.0,489.5,489.55,489.5,489.55,200.0
2021-05-10 11:35:00,489.99,490.24,489.99,490.24,200.0,489.99,490.24,489.99,490.24,200.0
2021-05-10 11:40:00,490.24,490.24,490.24,490.24,0.0,490.24,490.24,490.24,490.24,0.0
2021-05-10 11:45:00,490.8,490.8,490.8,490.8,100.0,490.8,490.8,490.8,490.8,100.0
2021-05-10 11:50:00,490.8,491.48,490.8,491.48,300.0,490.8,491.48,490.8,491.48,300.0
2021-05-10 11:55:00,491.06,492.54,491.05,492.54,419.0,491.06,492.54,491.05,492.54,419.0
2021-05-10 12:00:00,492.1,493.07,492.1,492.96,971.0,492.1,493.07,492.1,492.96,971.0
2021-05-10 12:05:00,493.05,493.05,493.05,493.05,225.0,493.05,493.05,493.05,493.05,225.0
2021-05-10 12:10:00,493.85,494.47,493.75,494.47,700.0,493.85,494.47,493.75,494.47,700.0
2021-05-10 12:15:00,494.47,494.47,494.47,494.47,0.0,494.47,494.47,494.47,494.47,0.0
2021-05-10 12:20:00,493.34,493.55,492.65,493.55,5436.0,493.34,493.55,492.65,493.55,5436.0
2021-05-10 12:25:00,494.02,495.05,494.0,495.05,1721.0,494.02,495.05,494.0,495.05,1721.0
2021-05-10 12:30:00,493.45,493.69,493.45,493.69,200.0,493.45,493.69,493.45,493.69,200.0
2021-05-10 12:35:00,493.69,493.69,493.6,493.6,200.0,493.69,493.69,493.6,493.6,200.0
2021-05-10 12:40:00,494.17,494.29,494.17,494.29,200.0,494.17,494.29,494.17,494.29,200.0
2021-05-10 12:45:00,494.29,494.29,494.29,494.29,0.0,494.29,494.29,494.29,494.29,0.0
2021-05-10 12:50:00,493.13,493.74,492.99,493.25,525.0,493.13,493.74,492.99,493.25,525.0
2021-05-10 12:55:00,492.95,493.07,492.95,493.04,404.0,492.95,493.07,492.95,493.04,404.0
2021-05-10 13:00:00,492.8,492.8,492.8,492.8,100.0,492.8,492.8,492.8,492.8,100.0
2021-05-10 13:05:00,492.8,494.09,492.57,494.09,11200.0,492.8,494.09,492.57,494.09,11200.0
2021-05-10 13:10:00,494.45,496.61,494.45,495.14,900.0,494.45,496.61,494.45,495.14,900.0
2021-05-10 13:15:00,495.15,495.15,493.42,494.76,1400.0,495.15,495.15,493.42,494.76,1400.0
2021-05-10 13:20:00,494.57,495.05,494.39,494.68,900.0,494.57,495.05,494.39,494.68,900.0
2021-05-10 13:25:00,494.3,494.95,493.78,494.14,600.0,494.3,494.95,493.78,494.14,600.0
2021-05-10 13:30:00,494.03,495.1,494.03,494.65,500.0,494.03,495.1,494.03,494.65,500.0
2021-05-10 13:35:00,493.82,495.39,493.82,494.53,800.0,493.82,495.39,493.82,494.53,800.0
2021-05-10 13:40:00,495.01,495.01,493.88,494.73,500.0,495.01,495.01,493.88,494.73,500.0
2021-05-10 13:45:00,494.73,495.18,494.5,494.55,2116.0,494.73,495.18,494.5,494.55,2116.0
2021-05-10 13:50:00,495.0,495.34,494.92,494.92,800.0,495.0,495.34,494.92,494.92,800.0
2021-05-10 13:55:00,494.37,495.09,494.04,494.05,1000.0,494.37,495.09,494.04,494.05,1000.0
2021-05-10 14:00:00,492.88,493.41,492.09,492.66,800.0,492.88,493.41,492.09,492.66,800.0
2021-05-10 14:05:00,492.54,492.54,491.12,491.12,861.0,492.54,492.54,491.12,491.12,861.0
2021-05-10 14:10:00,491.46,491.98,491.38,491.81,1200.0,491.46,491.98,491.38,491.81,1200.0
2021-05-10 14:15:00,491.73,491.73,491.01,491.05,1300.0,491.73,491.73,491.01,491.05,1300.0
2021-05-10 14:20:00,491.65,491.76,490.64,490.98,1300.0,491.65,491.76,490.64,490.98,1300.0
2021-05-10 14:25:00,491.04,491.45,490.55,490.68,2022.0,491.04,491.45,490.55,490.68,2022.0
2021-05-10 14:30:00,491.12,492.06,491.03,492.06,1241.0,491.12,492.06,491.03,492.06,1241.0
2021-05-10 14:35:00,491.98,492.8,491.97,492.64,1000.0,491.98,492.8,491.97,492.64,1000.0
2021-05-10 14:40:00,492.65,492.65,491.21,491.59,1900.0,492.65,492.65,491.21,491.59,1900.0
2021-05-10 14:45:00,491.33,491.73,491.31,491.54,800.0,491.33,491.73,491.31,491.54,800.0
2021-05-10 14:50:00,491.31,491.41,490.89,490.89,1320.0,491.31,491.41,490.89,490.89,1320.0
2021-05-10 14:55:00,491.6,492.57,491.27,491.98,1700.0,491.6,492.57,491.27,491.98,1700.0
2021-05-10 15:00:00,491.98,492.93,491.97,492.93,1310.0,491.98,492.93,491.97,492.93,1310.0
2021-05-10 15:05:00,493.22,493.22,492.28,492.69,900.0,493.22,493.22,492.28,492.69,900.0
2021-05-10 15:10:00,492.8,493.91,492.8,493.5,1400.0,492.8,493.91,492.8,493.5,1400.0
2021-05-10 15:15:00,494.18,494.18,492.95,493.78,2225.0,494.18,494.18,492.95,493.78,2225.0
2021-05-10 15:20:00,493.17,493.75,492.73,493.17,3500.0,493.17,493.75,492.73,493.17,3500.0
2021-05-10 15:25:00,493.17,494.11,492.28,493.75,2400.0,493.17,494.11,492.28,493.75,2400.0
2021-05-10 15:30:00,493.32,494.12,492.44,493.53,2300.0,493.32,494.12,492.44,493.53,2300.0
2021-05-10 15:35:00,493.56,494.11,493.01,493.48,3101.0,493.56,494.11,493.01,493.48,3101.0
2021-05-10 15:40:00,493.48,495.68,493.47,494.73,3909.0,493.48,495.68,493.47,494.73,3909.0
2021-05-10 15:45:00,494.73,495.15,493.84,494.4,6109.0,494.73,495.15,493.84,494.4,6109.0
2021-05-10 15:50:00,493.68,496.82,493.68,494.89,17104.0,493.68,496.82,493.68,494.89,17104.0
2021-05-10 15:55:00,495.54,495.89,492.68,494.04,32268.0,495.54,495.89,492.68,494.04,32268.0
2021-05-11 09:30:00,484.67,484.67,484.67,484.67,1278.0,484.67,484.67,484.67,484.67,1278.0
2021-05-11 09:35:00,484.67,484.67,484.67,484.67,0.0,484.67,484.67,484.67,484.67,0.0
2021-05-11 09:40:00,486.09,486.09,484.58,484.58,200.0,486.09,486.09,484.58,484.58,200.0
2021-05-11 09:45:00,486.18,490.78,486.17,490.72,400.0,486.18,490.78,486.17,490.72,400.0
2021-05-11 09:50:00,490.42,490.42,488.5,488.5,602.0,490.42,490.42,488.5,488.5,602.0
2021-05-11 09:55:00,488.5,489.18,486.86,486.86,400.0,488.5,489.18,486.86,486.86,400.0
2021-05-11 10:00:00,489.18,490.0,486.68,488.79,1800.0,489.18,490.0,486.68,488.79,1800.0
2021-05-11 10:05:00,488.79,488.79,488.79,488.79,0.0,488.79,488.79,488.79,488.79,0.0
2021-05-11 10:10:00,488.13,488.13,488.13,488.13,100.0,488.13,488.13,488.13,488.13,100.0
2021-05-11 10:15:00,488.97,489.23,487.77,488.47,400.0,488.97,489.23,487.77,488.47,400.0
2021-05-11 10:20:00,489.4,489.4,489.1,489.31,400.0,489.4,489.4,489.1,489.31,400.0
2021-05-11 10:25:00,487.84,488.63,487.53,487.93,605.0,487.84,488.63,487.53,487.93,605.0
2021-05-11 10:30:00,487.59,487.81,486.72,487.75,1239.0,487.59,487.81,486.72,487.75,1239.0
2021-05-11 10:35:00,486.64,486.64,486.63,486.63,300.0,486.64,486.64,486.63,486.63,300.0
2021-05-11 10:40:00,488.2,488.48,487.78,488.37,1200.0,488.2,488.48,487.78,488.37,1200.0
2021-05-11 10:45:00,487.43,487.75,486.1,486.78,2900.0,487.43,487.75,486.1,486.78,2900.0
2021-05-11 10:50:00,487.4,487.76,487.3,487.3,900.0,487.4,487.76,487.3,487.3,900.0
2021-05-11 10:55:00,487.87,487.87,487.75,487.75,200.0,487.87,487.87,487.75,487.75,200.0
2021-05-11 11:00:00,488.1,488.1,487.09,487.55,600.0,488.1,488.1,487.09,487.55,600.0
2021-05-11 11:05:00,486.69,487.9,486.69,487.84,500.0,486.69,487.9,486.69,487.84,500.0
2021-05-11 11:10:00,488.16,490.08,488.16,490.08,589.0,488.16,490.08,488.16,490.08,589.0
2021-05-11 11:15:00,490.97,492.58,490.01,491.45,2215.0,490.97,492.58,490.01,491.45,2215.0
2021-05-11 11:20:00,491.45,491.49,490.01,490.04,3000.0,491.45,491.49,490.01,490.04,3000.0
2021-05-11 11:25:00,491.75,491.75,490.89,491.21,2108.0,491.75,491.75,490.89,491.21,2108.0
2021-05-11 11:30:00,491.32,492.47,490.01,490.01,3605.0,491.32,492.47,490.01,490.01,3605.0
2021-05-11 11:35:00,490.47,491.23,489.89,489.89,1512.0,490.47,491.23,489.89,489.89,1512.0
2021-05-11 11:40:00,489.61,489.63,489.54,489.54,400.0,489.61,489.63,489.54,489.54,400.0
2021-05-11 11:45:00,488.74,489.74,488.48,489.74,700.0,488.74,489.74,488.48,489.74,700.0
2021-05-11 11:50:00,489.55,490.15,489.55,489.74,800.0,489.55,490.15,489.55,489.74,800.0
2021-05-11 11:55:00,489.52,489.68,489.14,489.68,700.0,489.52,489.68,489.14,489.68,700.0
2021-05-11 12:00:00,490.01,490.15,489.49,489.49,500.0,490.01,490.15,489.49,489.49,500.0
2021-05-11 12:05:00,489.71,490.22,489.18,489.31,1400.0,489.71,490.22,489.18,489.31,1400.0
2021-05-11 12:10:00,489.2,490.01,489.2,490.01,400.0,489.2,490.01,489.2,490.01,400.0
2021-05-11 12:15:00,490.36,490.36,489.82,490.15,1290.0,490.36,490.36,489.82,490.15,1290.0
2021-05-11 12:20:00,490.11,490.11,489.06,489.25,1202.0,490.11,490.11,489.06,489.25,1202.0
2021-05-11 12:25:00,490.03,490.03,489.05,489.24,500.0,490.03,490.03,489.05,489.24,500.0
2021-05-11 12:30:00,489.94,489.94,488.77,489.29,300.0,489.94,489.94,488.77,489.29,300.0
2021-05-11 12:35:00,488.07,488.93,488.07,488.93,600.0,488.07,488.93,488.07,488.93,600.0
2021-05-11 12:40:00,489.65,490.13,488.97,488.97,400.0,489.65,490.13,488.97,488.97,400.0
2021-05-11 12:45:00,488.51,488.51,488.25,488.25,200.0,488.51,488.51,488.25,488.25,200.0
2021-05-11 12:50:00,488.9,488.9,486.92,487.13,1000.0,488.9,488.9,486.92,487.13,1000.0
2021-05-11 12:55:00,487.5,488.86,487.5,488.36,300.0,487.5,488.86,487.5,488.36,300.0
2021-05-11 13:00:00,488.67,488.67,488.67,488.67,300.0,488.67,488.67,488.67,488.67,300.0
2021-05-11 13:05:00,490.3,490.45,489.1,489.45,2000.0,490.3,490.45,489.1,489.45,2000.0
2021-05-11 13:10:00,490.01,490.64,490.01,490.1,620.0,490.01,490.64,490.01,490.1,620.0
2021-05-11 13:15:00,489.91,490.15,489.27,490.0,1539.0,489.91,490.15,489.27,490.0,1539.0
2021-05-11 13:20:00,490.2,490.2,489.74,490.16,300.0,490.2,490.2,489.74,490.16,300.0
2021-05-11 13:25:00,490.07,490.42,489.78,490.0,3486.0,490.07,490.42,489.78,490.0,3486.0
2021-05-11 13:30:00,489.97,489.97,489.61,489.61,300.0,489.97,489.97,489.61,489.61,300.0
2021-05-11 13:35:00,490.0,490.0,489.11,489.11,200.0,490.0,490.0,489.11,489.11,200.0
2021-05-11 13:40:00,489.91,490.1,489.91,490.0,300.0,489.91,490.1,489.91,490.0,300.0
2021-05-11 13:45:00,490.0,490.01,489.35,489.35,591.0,490.0,490.01,489.35,489.35,591.0
2021-05-11 13:50:00,488.89,488.89,488.89,488.89,100.0,488.89,488.89,488.89,488.89,100.0
2021-05-11 13:55:00,489.0,489.0,489.0,489.0,100.0,489.0,489.0,489.0,489.0,100.0
2021-05-11 14:00:00,489.13,489.99,489.1,489.6,700.0,489.13,489.99,489.1,489.6,700.0
2021-05-11 14:05:00,489.4,489.4,487.72,488.26,600.0,489.4,489.4,487.72,488.26,600.0
2021-05-11 14:10:00,487.59,487.88,487.35,487.53,843.0,487.59,487.88,487.35,487.53,843.0
2021-05-11 14:15:00,486.62,486.62,486.61,486.62,100.0,486.62,486.62,486.61,486.62,100.0
2021-05-11 14:20:00,486.97,487.36,486.97,487.28,400.0,486.97,487.36,486.97,487.28,400.0
2021-05-11 14:25:00,487.51,487.99,487.44,487.79,1200.0,487.51,487.99,487.44,487.79,1200.0
2021-05-11 14:30:00,488.0,488.0,486.33,486.68,900.0,488.0,488.0,486.33,486.68,900.0
2021-05-11 14:35:00,487.17,487.18,486.1,486.25,600.0,487.17,487.18,486.1,486.25,600.0
2021-05-11 14:40:00,485.93,487.17,485.41,487.17,700.0,485.93,487.17,485.41,487.17,700.0
2021-05-11 14:45:00,486.91,487.17,486.91,487.17,300.0,486.91,487.17,486.91,487.17,300.0
2021-05-11 14:50:00,487.09,487.68,486.62,487.41,1221.0,487.09,487.68,486.62,487.41,1221.0
2021-05-11 14:55:00,487.97,487.97,486.08,486.08,800.0,487.97,487.97,486.08,486.08,800.0
2021-05-11 15:00:00,486.75,486.96,486.74,486.74,300.0,486.75,486.96,486.74,486.74,300.0
2021-05-11 15:05:00,487.02,487.25,486.27,486.28,400.0,487.02,487.25,486.27,486.28,400.0
2021-05-11 15:10:00,486.89,487.15,486.18,486.18,1003.0,486.89,487.15,486.18,486.18,1003.0
2021-05-11 15:15:00,486.29,487.75,486.17,486.75,1200.0,486.29,487.75,486.17,486.75,1200.0
2021-05-11 15:20:00,486.86,487.54,486.7,487.54,400.0,486.86,487.54,486.7,487.54,400.0
2021-05-11 15:25:00,487.97,488.13,487.97,488.02,500.0,487.97,488.13,487.97,488.02,500.0
2021-05-11 15:30:00,487.15,487.21,486.62,487.0,700.0,487.15,487.21,486.62,487.0,700.0
2021-05-11 15:35:00,486.5,487.23,485.94,486.32,1252.0,486.5,487.23,485.94,486.32,1252.0
2021-05-11 15:40:00,485.64,486.31,485.44,486.15,3301.0,485.64,486.31,485.44,486.15,3301.0
2021-05-11 15:45:00,486.52,487.41,486.25,486.98,3417.0,486.52,487.41,486.25,486.98,3417.0
2021-05-11 15:50:00,486.64,486.96,486.16,486.48,1532.0,486.64,486.96,486.16,486.48,1532.0
2021-05-11 15:55:00,486.51,487.67,486.06,487.04,6934.0,486.51,487.67,486.06,487.04,6934.0
2021-05-12 09:30:00,479.2,479.2,479.2,479.2,1228.0,479.2,479.2,479.2,479.2,1228.0
2021-05-12 09:35:00,479.16,482.03,479.16,482.03,769.0,479.16,482.03,479.16,482.03,769.0
2021-05-12 09:40:00,484.74,484.74,484.73,484.74,166.0,484.74,484.74,484.73,484.74,166.0
2021-05-12 09:45:00,484.74,484.74,484.74,484.74,0.0,484.74,484.74,484.74,484.74,0.0
2021-05-12 09:50:00,484.74,484.74,484.74,484.74,0.0,484.74,484.74,484.74,484.74,0.0
2021-05-12 09:55:00,484.74,484.74,484.74,484.74,0.0,484.74,484.74,484.74,484.74,0.0
2021-05-12 10:00:00,480.32,480.97,476.99,477.73,1800.0,480.32,480.97,476.99,477.73,1800.0
2021-05-12 10:05:00,478.28,478.39,477.49,477.55,400.0,478.28,478.39,477.49,477.55,400.0
2021-05-12 10:10:00,479.02,479.02,478.1,478.1,250.0,479.02,479.02,478.1,478.1,250.0
2021-05-12 10:15:00,478.73,478.73,478.73,478.73,100.0,478.73,478.73,478.73,478.73,100.0
2021-05-12 10:20:00,479.39,481.0,478.82,481.0,367.0,479.39,481.0,478.82,481.0,367.0
2021-05-12 10:25:00,478.66,478.66,478.24,478.24,400.0,478.66,478.66,478.24,478.24,400.0
2021-05-12 10:30:00,478.63,478.78,477.39,477.39,1019.0,478.63,478.78,477.39,477.39,1019.0
2021-05-12 10:35:00,476.35,477.19,475.27,475.27,1600.0,476.35,477.19,475.27,475.27,1600.0
2021-05-12 10:40:00,476.55,476.55,475.07,475.48,600.0,476.55,476.55,475.07,475.48,600.0
2021-05-12 10:45:00,475.84,476.59,475.75,475.75,511.0,475.84,476.59,475.75,475.75,511.0
2021-05-12 10:50:00,475.81,475.81,475.02,475.02,504.0,475.81,475.81,475.02,475.02,504.0
2021-05-12 10:55:00,474.88,475.11,474.0,474.0,800.0,474.88,475.11,474.0,474.0,800.0
2021-05-12 11:00:00,475.1,475.16,475.04,475.04,300.0,475.1,475.16,475.04,475.04,300.0
2021-05-12 11:05:00,474.45,475.27,474.45,475.14,1002.0,474.45,475.27,474.45,475.14,1002.0
2021-05-12 11:10:00,474.46,475.98,474.45,475.98,603.0,474.46,475.98,474.45,475.98,603.0
2021-05-12 11:15:00,475.4,475.4,474.16,474.16,1400.0,475.4,475.4,474.16,474.16,1400.0
2021-05-12 11:20:00,474.15,474.48,473.95,474.03,900.0,474.15,474.48,473.95,474.03,900.0
2021-05-12 11:25:00,473.99,473.99,473.22,473.53,900.0,473.99,473.99,473.22,473.53,900.0
2021-05-12 11:30:00,473.22,473.66,472.97,473.66,900.0,473.22,473.66,472.97,473.66,900.0
2021-05-12 11:35:00,473.15,473.17,472.88,472.89,400.0,473.15,473.17,472.88,472.89,400.0
2021-05-12 11:40:00,474.02,474.13,474.02,474.02,400.0,474.02,474.13,474.02,474.02,400.0
2021-05-12 11:45:00,473.44,474.12,473.44,474.05,800.0,473.44,474.12,473.44,474.05,800.0
2021-05-12 11:50:00,473.25,473.25,472.93,472.97,1045.0,473.25,473.25,472.93,472.97,1045.0
2021-05-12 11:55:00,472.4,472.4,471.67,472.01,500.0,472.4,472.4,471.67,472.01,500.0
2021-05-12 12:00:00,472.01,472.01,472.01,472.01,0.0,472.01,472.01,472.01,472.01,0.0
2021-05-12 12:05:00,472.01,472.01,472.01,472.01,0.0,472.01,472.01,472.01,472.01,0.0
2021-05-12 12:10:00,472.01,472.01,472.01,472.01,0.0,472.01,472.01,472.01,472.01,0.0
2021-05-12 12:15:00,473.21,473.21,473.21,473.21,100.0,473.21,473.21,473.21,473.21,100.0
2021-05-12 12:20:00,471.87,473.64,471.87,473.64,600.0,471.87,473.64,471.87,473.64,600.0
2021-05-12 12:25:00,473.66,473.66,473.66,473.66,100.0,473.66,473.66,473.66,473.66,100.0
2021-05-12 12:30:00,474.43,474.43,474.32,474.43,300.0,474.43,474.43,474.32,474.43,300.0
2021-05-12 12:35:00,473.75,474.52,473.75,473.77,400.0,473.75,474.52,473.75,473.77,400.0
2021-05-12 12:40:00,473.22,473.49,472.88,473.49,400.0,473.22,473.49,472.88,473.49,400.0
2021-05-12 12:45:00,473.49,473.49,473.49,473.49,0.0,473.49,473.49,473.49,473.49,0.0
2021-05-12 12:50:00,474.29,474.29,474.03,474.04,200.0,474.29,474.29,474.03,474.04,200.0
2021-05-12 12:55:00,474.04,474.04,474.04,474.04,0.0,474.04,474.04,474.04,474.04,0.0
2021-05-12 13:00:00,474.6,475.11,474.5,475.11,702.0,474.6,475.11,474.5,475.11,702.0
2021-05-12 13:05:00,475.5,475.5,474.19,474.52,530.0,475.5,475.5,474.19,474.52,530.0
2021-05-12 13:10:00,474.03,474.58,473.79,473.84,2000.0,474.03,474.58,473.79,473.84,2000.0
2021-05-12 13:15:00,473.84,473.84,473.84,473.84,0.0,473.84,473.84,473.84,473.84,0.0
2021-05-12 13:20:00,472.94,472.94,472.94,472.94,705.0,472.94,472.94,472.94,472.94,705.0
2021-05-12 13:25:00,472.93,472.93,472.93,472.93,100.0,472.93,472.93,472.93,472.93,100.0
2021-05-12 13:30:00,472.89,472.89,472.88,472.89,309.0,472.89,472.89,472.88,472.89,309.0
2021-05-12 13:35:00,472.56,473.33,472.56,473.33,915.0,472.56,473.33,472.56,473.33,915.0
2021-05-12 13:40:00,473.33,473.33,473.33,473.33,0.0,473.33,473.33,473.33,473.33,0.0
2021-05-12 13:45:00,473.85,473.85,473.0,473.0,207.0,473.85,473.85,473.0,473.0,207.0
2021-05-12 13:50:00,473.0,473.59,472.94,473.16,1407.0,473.0,473.59,472.94,473.16,1407.0
2021-05-12 13:55:00,473.74,473.74,472.14,472.15,1500.0,473.74,473.74,472.14,472.15,1500.0
2021-05-12 14:00:00,472.01,472.01,472.01,472.01,158.0,472.01,472.01,472.01,472.01,158.0
2021-05-12 14:05:00,472.01,472.01,472.01,472.01,0.0,472.01,472.01,472.01,472.01,0.0
2021-05-12 14:10:00,471.82,471.82,471.67,471.67,300.0,471.82,471.82,471.67,471.67,300.0
2021-05-12 14:15:00,471.67,471.67,471.67,471.67,0.0,471.67,471.67,471.67,471.67,0.0
2021-05-12 14:20:00,471.66,471.81,471.66,471.81,300.0,471.66,471.81,471.66,471.81,300.0
2021-05-12 14:25:00,471.03,471.03,471.03,471.03,200.0,471.03,471.03,471.03,471.03,200.0
2021-05-12 14:30:00,471.03,471.67,470.53,470.93,2209.0,471.03,471.67,470.53,470.93,2209.0
2021-05-12 14:35:00,470.53,470.78,469.96,469.96,1231.0,470.53,470.78,469.96,469.96,1231.0
2021-05-12 14:40:00,470.45,470.59,470.0,470.25,722.0,470.45,470.59,470.0,470.25,722.0
2021-05-12 14:45:00,470.25,470.25,470.25,470.25,0.0,470.25,470.25,470.25,470.25,0.0
2021-05-12 14:50:00,470.09,470.09,470.08,470.09,100.0,470.09,470.09,470.08,470.09,100.0
2021-05-12 14:55:00,469.62,469.62,469.01,469.01,600.0,469.62,469.62,469.01,469.01,600.0
2021-05-12 15:00:00,469.16,469.16,468.47,468.83,708.0,469.16,469.16,468.47,468.83,708.0
2021-05-12 15:05:00,468.85,470.17,468.84,469.48,2086.0,468.85,470.17,468.84,469.48,2086.0
2021-05-12 15:10:00,469.44,469.44,469.43,469.44,150.0,469.44,469.44,469.43,469.44,150.0
2021-05-12 15:15:00,469.07,469.07,469.0,469.0,300.0,469.07,469.07,469.0,469.0,300.0
2021-05-12 15:20:00,469.0,469.06,468.62,468.62,798.0,469.0,469.06,468.62,468.62,798.0
2021-05-12 15:25:00,468.62,468.99,468.06,468.56,1303.0,468.62,468.99,468.06,468.56,1303.0
2021-05-12 15:30:00,468.38,469.4,468.27,469.4,600.0,468.38,469.4,468.27,469.4,600.0
2021-05-12 15:35:00,468.86,470.49,468.23,468.7,24195.0,468.86,470.49,468.23,468.7,24195.0
2021-05-12 15:40:00,468.79,469.5,468.78,469.05,1600.0,468.79,469.5,468.78,469.05,1600.0
2021-05-12 15:45:00,469.17,469.35,467.89,467.98,2458.0,469.17,469.35,467.89,467.98,2458.0
2021-05-12 15:50:00,467.41,467.41,465.34,465.79,5026.0,467.41,467.41,465.34,465.79,5026.0
2021-05-12 15:55:00,465.09,467.37,465.05,466.17,8776.0,465.09,467.37,465.05,466.17,8776.0
2021-05-13 09:30:00,472.27,472.27,472.27,472.27,1895.0,472.27,472.27,472.27,472.27,1895.0
2021-05-13 09:35:00,474.32,475.65,473.44,475.65,751.0,474.32,475.65,473.44,475.65,751.0
2021-05-13 09:40:00,471.11,471.11,469.63,470.13,985.0,471.11,471.11,469.63,470.13,985.0
2021-05-13 09:45:00,470.13,470.13,470.13,470.13,0.0,470.13,470.13,470.13,470.13,0.0
2021-05-13 09:50:00,468.96,468.96,468.96,468.96,100.0,468.96,468.96,468.96,468.96,100.0
2021-05-13 09:55:00,469.76,469.9,467.77,469.62,1116.0,469.76,469.9,467.77,469.62,1116.0
2021-05-13 10:00:00,469.66,471.01,469.39,470.54,1836.0,469.66,471.01,469.39,470.54,1836.0
2021-05-13 10:05:00,470.54,470.54,470.54,470.54,0.0,470.54,470.54,470.54,470.54,0.0
2021-05-13 10:10:00,470.21,471.02,470.13,470.13,900.0,470.21,471.02,470.13,470.13,900.0
2021-05-13 10:15:00,469.97,470.47,469.55,469.55,1500.0,469.97,470.47,469.55,469.55,1500.0
2021-05-13 10:20:00,470.24,470.66,470.22,470.43,792.0,470.24,470.66,470.22,470.43,792.0
2021-05-13 10:25:00,472.02,472.02,468.76,468.77,768.0,472.02,472.02,468.76,468.77,768.0
2021-05-13 10:30:00,469.79,469.8,469.79,469.79,117.0,469.79,469.8,469.79,469.79,117.0
2021-05-13 10:35:00,468.68,468.68,467.48,468.17,1000.0,468.68,468.68,467.48,468.17,1000.0
2021-05-13 10:40:00,468.41,468.42,468.41,468.42,200.0,468.41,468.42,468.41,468.42,200.0
2021-05-13 10:45:00,468.7,469.43,468.4,469.4,801.0,468.7,469.43,468.4,469.4,801.0
2021-05-13 10:50:00,469.4,469.8,468.72,469.8,1527.0,469.4,469.8,468.72,469.8,1527.0
2021-05-13 10:55:00,470.12,470.81,470.1,470.1,339.0,470.12,470.81,470.1,470.1,339.0
2021-05-13 11:00:00,469.84,469.84,467.86,467.86,600.0,469.84,469.84,467.86,467.86,600.0
2021-05-13 11:05:00,467.39,467.39,467.24,467.24,200.0,467.39,467.39,467.24,467.24,200.0
2021-05-13 11:10:00,466.88,466.89,466.88,466.89,200.0,466.88,466.89,466.88,466.89,200.0
2021-05-13 11:15:00,466.31,467.55,466.31,467.55,400.0,466.31,467.55,466.31,467.55,400.0
2021-05-13 11:20:00,467.46,467.47,466.65,466.71,1100.0,467.46,467.47,466.65,466.71,1100.0
2021-05-13 11:25:00,466.6,466.75,466.43,466.43,307.0,466.6,466.75,466.43,466.43,307.0
2021-05-13 11:30:00,466.47,466.96,466.47,466.96,200.0,466.47,466.96,466.47,466.96,200.0
2021-05-13 11:35:00,466.95,466.95,466.95,466.95,100.0,466.95,466.95,466.95,466.95,100.0
2021-05-13 11:40:00,466.47,466.9,465.0,465.0,600.0,466.47,466.9,465.0,465.0,600.0
2021-05-13 11:45:00,464.47,465.39,464.14,465.39,1200.0,464.47,465.39,464.14,465.39,1200.0
2021-05-13 11:50:00,465.09,465.09,465.09,465.09,100.0,465.09,465.09,465.09,465.09,100.0
2021-05-13 11:55:00,465.13,465.13,463.86,463.86,213.0,465.13,465.13,463.86,463.86,213.0
2021-05-13 12:00:00,464.67,464.67,464.67,464.67,300.0,464.67,464.67,464.67,464.67,300.0
2021-05-13 12:05:00,465.91,465.91,465.91,465.91,100.0,465.91,465.91,465.91,465.91,100.0
2021-05-13 12:10:00,466.93,467.88,466.81,466.81,500.0,466.93,467.88,466.81,466.81,500.0
2021-05-13 12:15:00,466.47,466.99,466.47,466.99,200.0,466.47,466.99,466.47,466.99,200.0
2021-05-13 12:20:00,467.23,467.23,466.09,466.09,1400.0,467.23,467.23,466.09,466.09,1400.0
2021-05-13 12:25:00,466.52,467.17,466.52,466.66,425.0,466.52,467.17,466.52,466.66,425.0
2021-05-13 12:30:00,466.66,466.66,466.66,466.66,0.0,466.66,466.66,466.66,466.66,0.0
2021-05-13 12:35:00,467.16,467.16,466.65,467.06,300.0,467.16,467.16,466.65,467.06,300.0
2021-05-13 12:40:00,466.43,466.43,465.17,465.17,500.0,466.43,466.43,465.17,465.17,500.0
2021-05-13 12:45:00,466.2,466.22,465.98,466.21,562.0,466.2,466.22,465.98,466.21,562.0
2021-05-13 12:50:00,466.81,466.81,466.81,466.81,100.0,466.81,466.81,466.81,466.81,100.0
2021-05-13 12:55:00,466.81,466.81,466.81,466.81,0.0,466.81,466.81,466.81,466.81,0.0
2021-05-13 13:00:00,465.07,466.0,464.97,466.0,15200.0,465.07,466.0,464.97,466.0,15200.0
2021-05-13 13:05:00,465.79,465.79,464.63,464.63,451.0,465.79,465.79,464.63,464.63,451.0
2021-05-13 13:10:00,466.18,466.18,465.07,465.07,600.0,466.18,466.18,465.07,465.07,600.0
2021-05-13 13:15:00,465.37,466.0,465.21,465.68,5600.0,465.37,466.0,465.21,465.68,5600.0
2021-05-13 13:20:00,466.0,466.0,465.4,465.4,300.0,466.0,466.0,465.4,465.4,300.0
2021-05-13 13:25:00,465.38,466.0,465.37,466.0,9800.0,465.38,466.0,465.37,466.0,9800.0
2021-05-13 13:30:00,465.56,465.62,463.49,463.49,700.0,465.56,465.62,463.49,463.49,700.0
2021-05-13 13:35:00,463.39,463.39,463.39,463.39,100.0,463.39,463.39,463.39,463.39,100.0
2021-05-13 13:40:00,462.91,463.8,462.17,462.21,400.0,462.91,463.8,462.17,462.21,400.0
2021-05-13 13:45:00,462.1,462.25,460.64,460.64,1300.0,462.1,462.25,460.64,460.64,1300.0
2021-05-13 13:50:00,461.27,462.44,461.27,462.39,1200.0,461.27,462.44,461.27,462.39,1200.0
2021-05-13 13:55:00,462.71,465.12,462.71,465.12,3526.0,462.71,465.12,462.71,465.12,3526.0
2021-05-13 14:00:00,465.14,466.04,464.81,466.04,1300.0,465.14,466.04,464.81,466.04,1300.0
2021-05-13 14:05:00,466.73,466.73,465.5,466.31,2178.0,466.73,466.73,465.5,466.31,2178.0
2021-05-13 14:10:00,467.93,467.94,467.76,467.94,300.0,467.93,467.94,467.76,467.94,300.0
2021-05-13 14:15:00,467.43,467.84,467.35,467.84,792.0,467.43,467.84,467.35,467.84,792.0
2021-05-13 14:20:00,467.56,467.87,466.84,466.84,801.0,467.56,467.87,466.84,466.84,801.0
2021-05-13 14:25:00,466.93,467.49,466.83,467.49,500.0,466.93,467.49,466.83,467.49,500.0
2021-05-13 14:30:00,467.08,468.11,466.25,467.83,5047.0,467.08,468.11,466.25,467.83,5047.0
2021-05-13 14:35:00,468.73,473.4,468.73,472.5,11077.0,468.73,473.4,468.73,472.5,11077.0
2021-05-13 14:40:00,472.54,473.0,472.22,473.0,2634.0,472.54,473.0,472.22,473.0,2634.0
2021-05-13 14:45:00,473.39,474.32,473.16,474.1,1700.0,473.39,474.32,473.16,474.1,1700.0
2021-05-13 14:50:00,474.45,475.23,474.32,474.32,400.0,474.45,475.23,474.32,474.32,400.0
2021-05-13 14:55:00,474.41,474.84,473.67,474.17,1058.0,474.41,474.84,473.67,474.17,1058.0
2021-05-13 15:00:00,474.04,474.72,473.64,473.84,2768.0,474.04,474.72,473.64,473.84,2768.0
2021-05-13 15:05:00,473.35,474.97,473.34,474.97,600.0,473.35,474.97,473.34,474.97,600.0
2021-05-13 15:10:00,474.99,475.67,474.42,475.42,4789.0,474.99,475.67,474.42,475.42,4789.0
2021-05-13 15:15:00,476.14,476.41,475.8,475.8,1800.0,476.14,476.41,475.8,475.8,1800.0
2021-05-13 15:20:00,475.82,475.91,474.56,475.7,4398.0,475.82,475.91,474.56,475.7,4398.0
2021-05-13 15:25:00,475.14,477.56,475.14,477.52,1325.0,475.14,477.56,475.14,477.52,1325.0
2021-05-13 15:30:00,477.56,478.15,477.03,477.03,2265.0,477.56,478.15,477.03,477.03,2265.0
2021-05-13 15:35:00,476.64,476.64,475.49,476.47,1421.0,476.64,476.64,475.49,476.47,1421.0
2021-05-13 15:40:00,475.62,477.72,475.62,477.72,1500.0,475.62,477.72,475.62,477.72,1500.0
2021-05-13 15:45:00,477.5,477.51,476.14,477.0,3529.0,477.5,477.51,476.14,477.0,3529.0
2021-05-13 15:50:00,476.46,476.94,476.25,476.6,6493.0,476.46,476.94,476.25,476.6,6493.0
2021-05-13 15:55:00,476.77,476.77,475.74,476.2,11538.0,476.77,476.77,475.74,476.2,11538.0
2021-05-14 09:30:00,482.09,483.93,480.95,483.93,1468.0,482.09,483.93,480.95,483.93,1468.0
2021-05-14 09:35:00,485.93,485.93,483.34,483.35,1039.0,485.93,485.93,483.34,483.35,1039.0
2021-05-14 09:40:00,482.89,483.55,480.81,482.19,1800.0,482.89,483.55,480.81,482.19,1800.0
2021-05-14 09:45:00,483.56,483.56,483.37,483.56,300.0,483.56,483.56,483.37,483.56,300.0
2021-05-14 09:50:00,481.52,482.21,481.51,482.21,206.0,481.52,482.21,481.51,482.21,206.0
2021-05-14 09:55:00,483.56,483.87,483.56,483.77,300.0,483.56,483.87,483.56,483.77,300.0
2021-05-14 10:00:00,485.92,487.05,485.39,485.42,841.0,485.92,487.05,485.39,485.42,841.0
2021-05-14 10:05:00,485.94,485.94,484.79,485.73,1502.0,485.94,485.94,484.79,485.73,1502.0
2021-05-14 10:10:00,486.92,486.92,486.92,486.92,100.0,486.92,486.92,486.92,486.92,100.0
2021-05-14 10:15:00,487.0,487.01,487.0,487.0,120.0,487.0,487.01,487.0,487.0,120.0
2021-05-14 10:20:00,488.41,488.41,488.41,488.41,100.0,488.41,488.41,488.41,488.41,100.0
2021-05-14 10:25:00,486.84,487.7,486.39,486.4,700.0,486.84,487.7,486.39,486.4,700.0
2021-05-14 10:30:00,487.14,487.14,487.14,487.14,101.0,487.14,487.14,487.14,487.14,101.0
2021-05-14 10:35:00,485.99,486.64,485.69,486.16,1265.0,485.99,486.64,485.69,486.16,1265.0
2021-05-14 10:40:00,486.79,486.79,485.15,485.15,1202.0,486.79,486.79,485.15,485.15,1202.0
2021-05-14 10:45:00,485.98,486.2,485.98,486.0,400.0,485.98,486.2,485.98,486.0,400.0
2021-05-14 10:50:00,486.23,486.55,486.23,486.55,200.0,486.23,486.55,486.23,486.55,200.0
2021-05-14 10:55:00,486.08,487.13,485.78,487.13,801.0,486.08,487.13,485.78,487.13,801.0
2021-05-14 11:00:00,487.38,487.38,487.38,487.38,100.0,487.38,487.38,487.38,487.38,100.0
2021-05-14 11:05:00,487.38,487.38,487.38,487.38,0.0,487.38,487.38,487.38,487.38,0.0
2021-05-14 11:10:00,488.59,488.94,487.88,487.93,1464.0,488.59,488.94,487.88,487.93,1464.0
2021-05-14 11:15:00,487.79,487.79,486.46,486.46,1400.0,487.79,487.79,486.46,486.46,1400.0
2021-05-14 11:20:00,486.9,487.21,486.6,487.03,921.0,486.9,487.21,486.6,487.03,921.0
2021-05-14 11:25:00,486.86,486.86,485.3,485.3,614.0,486.86,486.86,485.3,485.3,614.0
2021-05-14 11:30:00,485.12,485.43,485.0,485.35,2722.0,485.12,485.43,485.0,485.35,2722.0
2021-05-14 11:35:00,485.36,485.94,485.35,485.85,880.0,485.36,485.94,485.35,485.85,880.0
2021-05-14 11:40:00,485.99,485.99,485.99,485.99,100.0,485.99,485.99,485.99,485.99,100.0
2021-05-14 11:45:00,486.5,486.5,486.5,486.5,100.0,486.5,486.5,486.5,486.5,100.0
2021-05-14 11:50:00,486.37,486.75,486.37,486.75,500.0,486.37,486.75,486.37,486.75,500.0
2021-05-14 11:55:00,487.19,487.19,486.82,486.82,400.0,487.19,487.19,486.82,486.82,400.0
2021-05-14 12:00:00,486.82,486.82,486.82,486.82,0.0,486.82,486.82,486.82,486.82,0.0
2021-05-14 12:05:00,488.06,488.06,488.06,488.06,100.0,488.06,488.06,488.06,488.06,100.0
2021-05-14 12:10:00,488.65,488.65,488.29,488.64,894.0,488.65,488.65,488.29,488.64,894.0
2021-05-14 12:15:00,488.15,488.15,488.15,488.15,143.0,488.15,488.15,488.15,488.15,143.0
2021-05-14 12:20:00,488.16,488.16,487.92,488.12,600.0,488.16,488.16,487.92,488.12,600.0
2021-05-14 12:25:00,487.82,487.82,487.69,487.69,300.0,487.82,487.82,487.69,487.69,300.0
2021-05-14 12:30:00,488.25,488.32,487.64,488.16,800.0,488.25,488.32,487.64,488.16,800.0
2021-05-14 12:35:00,487.64,487.64,487.27,487.31,400.0,487.64,487.64,487.27,487.31,400.0
2021-05-14 12:40:00,487.31,487.31,487.31,487.31,0.0,487.31,487.31,487.31,487.31,0.0
2021-05-14 12:45:00,487.63,487.63,487.09,487.09,800.0,487.63,487.63,487.09,487.09,800.0
2021-05-14 12:50:00,487.12,487.92,487.12,487.92,300.0,487.12,487.92,487.12,487.92,300.0
2021-05-14 12:55:00,487.6,488.59,487.59,488.59,200.0,487.6,488.59,487.59,488.59,200.0
2021-05-14 13:00:00,488.59,488.59,488.59,488.59,0.0,488.59,488.59,488.59,488.59,0.0
2021-05-14 13:05:00,488.84,488.84,488.45,488.45,302.0,488.84,488.84,488.45,488.45,302.0
2021-05-14 13:10:00,488.3,488.3,488.3,488.3,100.0,488.3,488.3,488.3,488.3,100.0
2021-05-14 13:15:00,488.68,488.68,488.4,488.41,200.0,488.68,488.68,488.4,488.41,200.0
2021-05-14 13:20:00,488.39,488.5,488.09,488.09,709.0,488.39,488.5,488.09,488.09,709.0
2021-05-14 13:25:00,488.2,489.05,488.2,489.05,600.0,488.2,489.05,488.2,489.05,600.0
2021-05-14 13:30:00,488.79,488.79,487.87,487.96,400.0,488.79,488.79,487.87,487.96,400.0
2021-05-14 13:35:00,488.14,488.51,488.07,488.07,300.0,488.14,488.51,488.07,488.07,300.0
2021-05-14 13:40:00,488.01,488.01,487.46,487.94,400.0,488.01,488.01,487.46,487.94,400.0
2021-05-14 13:45:00,487.39,487.78,487.3,487.78,500.0,487.39,487.78,487.3,487.78,500.0
2021-05-14 13:50:00,487.78,487.78,487.78,487.78,0.0,487.78,487.78,487.78,487.78,0.0
2021-05-14 13:55:00,487.98,489.27,487.98,488.45,600.0,487.98,489.27,487.98,488.45,600.0
2021-05-14 14:00:00,488.3,488.8,488.3,488.8,402.0,488.3,488.8,488.3,488.8,402.0
2021-05-14 14:05:00,488.78,489.28,488.41,488.54,1599.0,488.78,489.28,488.41,488.54,1599.0
2021-05-14 14:10:00,488.51,489.15,488.51,488.53,300.0,488.51,489.15,488.51,488.53,300.0
2021-05-14 14:15:00,489.31,489.31,489.2,489.21,200.0,489.31,489.31,489.2,489.21,200.0
2021-05-14 14:20:00,489.3,489.59,489.3,489.48,318.0,489.3,489.59,489.3,489.48,318.0
2021-05-14 14:25:00,489.92,490.0,489.15,489.46,2830.0,489.92,490.0,489.15,489.46,2830.0
2021-05-14 14:30:00,489.25,489.26,488.86,488.86,500.0,489.25,489.26,488.86,488.86,500.0
2021-05-14 14:35:00,489.85,489.87,489.68,489.68,300.0,489.85,489.87,489.68,489.68,300.0
2021-05-14 14:40:00,489.45,490.0,489.45,489.91,1000.0,489.45,490.0,489.45,489.91,1000.0
2021-05-14 14:45:00,490.0,490.0,489.98,489.99,282.0,490.0,490.0,489.98,489.99,282.0
2021-05-14 14:50:00,490.79,490.99,490.54,490.54,400.0,490.79,490.99,490.54,490.54,400.0
2021-05-14 14:55:00,490.55,490.62,490.31,490.53,710.0,490.55,490.62,490.31,490.53,710.0
2021-05-14 15:00:00,489.64,490.11,489.51,489.91,700.0,489.64,490.11,489.51,489.91,700.0
2021-05-14 15:05:00,489.09,489.9,488.97,489.85,1154.0,489.09,489.9,488.97,489.85,1154.0
2021-05-14 15:10:00,489.63,489.63,489.62,489.63,100.0,489.63,489.63,489.62,489.63,100.0
2021-05-14 15:15:00,489.17,490.33,489.17,490.05,728.0,489.17,490.33,489.17,490.05,728.0
2021-05-14 15:20:00,490.0,490.01,489.39,489.81,755.0,490.0,490.01,489.39,489.81,755.0
2021-05-14 15:25:00,490.02,490.14,488.28,489.6,3673.0,490.02,490.14,488.28,489.6,3673.0
2021-05-14 15:30:00,489.7,489.76,488.76,488.76,1100.0,489.7,489.76,488.76,488.76,1100.0
2021-05-14 15:35:00,488.99,490.08,488.98,489.75,1945.0,488.99,490.08,488.98,489.75,1945.0
2021-05-14 15:40:00,490.03,491.02,490.03,490.51,2288.0,490.03,491.02,490.03,490.51,2288.0
2021-05-14 15:45:00,490.76,492.54,490.68,492.21,3575.0,490.76,492.54,490.68,492.21,3575.0
2021-05-14 15:50:00,492.52,493.99,492.19,492.32,5551.0,492.52,493.99,492.19,492.32,5551.0
2021-05-14 15:55:00,491.84,492.62,491.45,491.45,10839.0,491.84,492.62,491.45,491.45,10839.0
2021-05-17 09:30:00,486.34,491.2,486.34,491.2,3227.0,486.34,491.2,486.34,491.2,3227.0
2021-05-17 09:35:00,488.9,491.14,488.9,491.14,1200.0,488.9,491.14,488.9,491.14,1200.0
2021-05-17 09:40:00,491.14,491.14,491.14,491.14,0.0,491.14,491.14,491.14,491.14,0.0
2021-05-17 09:45:00,491.57,491.59,491.57,491.59,300.0,491.57,491.59,491.57,491.59,300.0
2021-05-17 09:50:00,491.59,491.59,489.34,490.03,2803.0,491.59,491.59,489.34,490.03,2803.0
2021-05-17 09:55:00,490.03,490.03,489.97,489.97,300.0,490.03,490.03,489.97,489.97,300.0
2021-05-17 10:00:00,489.8,489.8,486.43,486.49,1486.0,489.8,489.8,486.43,486.49,1486.0
2021-05-17 10:05:00,487.47,488.37,487.44,488.37,2575.0,487.47,488.37,487.44,488.37,2575.0
2021-05-17 10:10:00,488.77,489.43,488.52,489.43,600.0,488.77,489.43,488.52,489.43,600.0
2021-05-17 10:15:00,488.98,488.98,488.93,488.93,438.0,488.98,488.98,488.93,488.93,438.0
2021-05-17 10:20:00,489.84,490.77,489.83,490.62,1280.0,489.84,490.77,489.83,490.62,1280.0
2021-05-17 10:25:00,490.5,490.62,488.55,488.55,3859.0,490.5,490.62,488.55,488.55,3859.0
2021-05-17 10:30:00,489.15,489.15,487.02,488.07,3318.0,489.15,489.15,487.02,488.07,3318.0
2021-05-17 10:35:00,488.01,490.22,488.01,490.22,1724.0,488.01,490.22,488.01,490.22,1724.0
2021-05-17 10:40:00,490.43,490.53,489.42,489.42,400.0,490.43,490.53,489.42,489.42,400.0
2021-05-17 10:45:00,488.89,490.29,488.89,490.16,801.0,488.89,490.29,488.89,490.16,801.0
2021-05-17 10:50:00,490.32,490.32,490.32,490.32,100.0,490.32,490.32,490.32,490.32,100.0
2021-05-17 10:55:00,490.02,490.02,488.89,488.9,200.0,490.02,490.02,488.89,488.9,200.0
2021-05-17 11:00:00,489.22,489.46,488.66,489.46,1298.0,489.22,489.46,488.66,489.46,1298.0
2021-05-17 11:05:00,488.54,488.73,488.54,488.73,400.0,488.54,488.73,488.54,488.73,400.0
2021-05-17 11:10:00,488.4,489.33,488.22,489.33,1067.0,488.4,489.33,488.22,489.33,1067.0
2021-05-17 11:15:00,489.52,489.52,488.95,488.95,200.0,489.52,489.52,488.95,488.95,200.0
2021-05-17 11:20:00,488.57,488.59,488.19,488.59,1100.0,488.57,488.59,488.19,488.59,1100.0
2021-05-17 11:25:00,488.76,489.32,488.3,489.26,900.0,488.76,489.32,488.3,489.26,900.0
2021-05-17 11:30:00,489.19,489.19,488.65,488.74,806.0,489.19,489.19,488.65,488.74,806.0
2021-05-17 11:35:00,488.79,489.22,488.52,488.91,743.0,488.79,489.22,488.52,488.91,743.0
2021-05-17 11:40:00,488.82,489.59,488.59,489.59,1301.0,488.82,489.59,488.59,489.59,1301.0
2021-05-17 11:45:00,489.63,489.63,489.17,489.17,300.0,489.63,489.63,489.17,489.17,300.0
2021-05-17 11:50:00,488.45,489.46,487.33,487.93,7400.0,488.45,489.46,487.33,487.93,7400.0
2021-05-17 11:55:00,487.48,487.89,487.41,487.47,1100.0,487.48,487.89,487.41,487.47,1100.0
2021-05-17 12:00:00,487.7,487.7,487.1,487.44,1205.0,487.7,487.7,487.1,487.44,1205.0
2021-05-17 12:05:00,487.44,487.44,487.44,487.44,0.0,487.44,487.44,487.44,487.44,0.0
2021-05-17 12:10:00,487.44,487.44,487.44,487.44,0.0,487.44,487.44,487.44,487.44,0.0
2021-05-17 12:15:00,488.51,488.51,487.82,487.87,1295.0,488.51,488.51,487.82,487.87,1295.0
2021-05-17 12:20:00,487.89,488.07,487.76,487.99,902.0,487.89,488.07,487.76,487.99,902.0
2021-05-17 12:25:00,488.49,488.49,487.87,487.87,300.0,488.49,488.49,487.87,487.87,300.0
2021-05-17 12:30:00,487.49,488.13,487.31,488.13,2185.0,487.49,488.13,487.31,488.13,2185.0
2021-05-17 12:35:00,488.38,488.57,488.38,488.57,303.0,488.38,488.57,488.38,488.57,303.0
2021-05-17 12:40:00,488.64,488.64,488.63,488.64,100.0,488.64,488.64,488.63,488.64,100.0
2021-05-17 12:45:00,488.64,488.64,488.64,488.64,0.0,488.64,488.64,488.64,488.64,0.0
2021-05-17 12:50:00,488.16,488.16,487.94,487.94,6300.0,488.16,488.16,487.94,487.94,6300.0
2021-05-17 12:55:00,487.94,487.94,487.55,487.87,1208.0,487.94,487.94,487.55,487.87,1208.0
2021-05-17 13:00:00,487.87,487.87,487.87,487.87,0.0,487.87,487.87,487.87,487.87,0.0
2021-05-17 13:05:00,488.19,488.42,487.8,487.8,800.0,488.19,488.42,487.8,487.8,800.0
2021-05-17 13:10:00,487.8,487.8,487.8,487.8,0.0,487.8,487.8,487.8,487.8,0.0
2021-05-17 13:15:00,488.42,488.42,487.61,487.61,500.0,488.42,488.42,487.61,487.61,500.0
2021-05-17 13:20:00,487.77,487.77,487.38,487.54,800.0,487.77,487.77,487.38,487.54,800.0
2021-05-17 13:25:00,487.66,487.66,487.55,487.56,200.0,487.66,487.66,487.55,487.56,200.0
2021-05-17 13:30:00,487.46,487.47,487.11,487.11,1600.0,487.46,487.47,487.11,487.11,1600.0
2021-05-17 13:35:00,487.4,487.53,486.64,486.75,1000.0,487.4,487.53,486.64,486.75,1000.0
2021-05-17 13:40:00,486.75,486.75,486.02,486.39,714.0,486.75,486.75,486.02,486.39,714.0
2021-05-17 13:45:00,486.5,486.5,486.5,486.5,100.0,486.5,486.5,486.5,486.5,100.0
2021-05-17 13:50:00,486.52,486.71,486.51,486.71,200.0,486.52,486.71,486.51,486.71,200.0
2021-05-17 13:55:00,487.37,487.43,486.63,486.64,600.0,487.37,487.43,486.63,486.64,600.0
2021-05-17 14:00:00,486.61,487.42,486.6,487.42,337.0,486.61,487.42,486.6,487.42,337.0
2021-05-17 14:05:00,487.0,487.0,486.99,487.0,100.0,487.0,487.0,486.99,487.0,100.0
2021-05-17 14:10:00,486.86,486.86,486.86,486.86,100.0,486.86,486.86,486.86,486.86,100.0
2021-05-17 14:15:00,487.5,487.5,487.5,487.5,100.0,487.5,487.5,487.5,487.5,100.0
2021-05-17 14:20:00,487.25,487.87,487.19,487.19,777.0,487.25,487.87,487.19,487.19,777.0
2021-05-17 14:25:00,487.96,487.96,487.96,487.96,100.0,487.96,487.96,487.96,487.96,100.0
2021-05-17 14:30:00,488.37,488.37,488.06,488.06,200.0,488.37,488.37,488.06,488.06,200.0
2021-05-17 14:35:00,488.0,488.0,487.19,487.19,400.0,488.0,488.0,487.19,487.19,400.0
2021-05-17 14:40:00,486.66,486.93,486.66,486.92,333.0,486.66,486.93,486.66,486.92,333.0
2021-05-17 14:45:00,487.06,487.06,487.06,487.06,100.0,487.06,487.06,487.06,487.06,100.0
2021-05-17 14:50:00,488.04,488.04,488.03,488.04,102.0,488.04,488.04,488.03,488.04,102.0
2021-05-17 14:55:00,488.04,488.04,488.04,488.04,0.0,488.04,488.04,488.04,488.04,0.0
2021-05-17 15:00:00,488.82,489.04,488.8,489.04,600.0,488.82,489.04,488.8,489.04,600.0
2021-05-17 15:05:00,489.59,489.59,488.47,488.7,1100.0,489.59,489.59,488.47,488.7,1100.0
2021-05-17 15:10:00,488.99,488.99,488.4,488.4,500.0,488.99,488.99,488.4,488.4,500.0
2021-05-17 15:15:00,488.18,488.75,488.18,488.75,400.0,488.18,488.75,488.18,488.75,400.0
2021-05-17 15:20:00,488.18,488.18,488.11,488.12,300.0,488.18,488.18,488.11,488.12,300.0
2021-05-17 15:25:00,488.08,488.24,487.54,487.54,2700.0,488.08,488.24,487.54,487.54,2700.0
2021-05-17 15:30:00,487.92,487.92,487.11,487.44,1012.0,487.92,487.92,487.11,487.44,1012.0
2021-05-17 15:35:00,487.64,488.28,487.63,488.27,1889.0,487.64,488.28,487.63,488.27,1889.0
2021-05-17 15:40:00,488.49,488.49,488.28,488.48,602.0,488.49,488.49,488.28,488.48,602.0
2021-05-17 15:45:00,488.79,489.17,488.43,488.49,1992.0,488.79,489.17,488.43,488.49,1992.0
2021-05-17 15:50:00,488.82,490.23,488.47,490.23,3827.0,488.82,490.23,488.47,490.23,3827.0
2021-05-17 15:55:00,489.84,490.29,489.43,489.43,4645.0,489.84,490.29,489.43,489.43,4645.0
2021-05-18 09:30:00,492.56,493.63,491.04,491.05,1419.0,492.56,493.63,491.04,491.05,1419.0
2021-05-18 09:35:00,491.05,491.05,491.05,491.05,0.0,491.05,491.05,491.05,491.05,0.0
2021-05-18 09:40:00,494.3,494.3,494.3,494.3,100.0,494.3,494.3,494.3,494.3,100.0
2021-05-18 09:45:00,491.49,491.49,491.49,491.49,100.0,491.49,491.49,491.49,491.49,100.0
2021-05-18 09:50:00,491.48,491.48,491.48,491.48,100.0,491.48,491.48,491.48,491.48,100.0
2021-05-18 09:55:00,494.2,494.2,494.2,494.2,100.0,494.2,494.2,494.2,494.2,100.0
2021-05-18 10:00:00,494.32,494.38,493.71,494.13,601.0,494.32,494.38,493.71,494.13,601.0
2021-05-18 10:05:00,493.7,493.7,493.7,493.7,100.0,493.7,493.7,493.7,493.7,100.0
2021-05-18 10:10:00,494.47,494.47,494.46,494.47,200.0,494.47,494.47,494.46,494.47,200.0
2021-05-18 10:15:00,494.23,494.81,494.09,494.09,647.0,494.23,494.81,494.09,494.09,647.0
2021-05-18 10:20:00,493.89,494.3,493.69,494.15,900.0,493.89,494.3,493.69,494.15,900.0
2021-05-18 10:25:00,492.58,492.58,492.58,492.58,100.0,492.58,492.58,492.58,492.58,100.0
2021-05-18 10:30:00,492.97,492.97,491.79,491.79,416.0,492.97,492.97,491.79,491.79,416.0
2021-05-18 10:35:00,492.1,492.54,491.85,491.85,400.0,492.1,492.54,491.85,491.85,400.0
2021-05-18 10:40:00,492.11,492.11,491.55,491.77,803.0,492.11,492.11,491.55,491.77,803.0
2021-05-18 10:45:00,492.23,493.11,492.23,493.11,707.0,492.23,493.11,492.23,493.11,707.0
2021-05-18 10:50:00,492.8,492.8,491.8,491.83,1000.0,492.8,492.8,491.8,491.83,1000.0
2021-05-18 10:55:00,492.12,492.18,491.81,491.81,737.0,492.12,492.18,491.81,491.81,737.0
2021-05-18 11:00:00,491.71,491.71,491.7,491.71,100.0,491.71,491.71,491.7,491.71,100.0
2021-05-18 11:05:00,491.52,491.99,491.49,491.99,901.0,491.52,491.99,491.49,491.99,901.0
2021-05-18 11:10:00,491.13,491.48,490.56,491.48,822.0,491.13,491.48,490.56,491.48,822.0
2021-05-18 11:15:00,491.55,491.74,491.55,491.74,398.0,491.55,491.74,491.55,491.74,398.0
2021-05-18 11:20:00,491.68,491.68,491.3,491.31,1301.0,491.68,491.68,491.3,491.31,1301.0
2021-05-18 11:25:00,491.04,491.29,490.8,491.11,842.0,491.04,491.29,490.8,491.11,842.0
2021-05-18 11:30:00,490.89,490.89,489.5,489.5,600.0,490.89,490.89,489.5,489.5,600.0
2021-05-18 11:35:00,488.58,489.61,488.58,489.61,300.0,488.58,489.61,488.58,489.61,300.0
2021-05-18 11:40:00,489.92,489.96,488.74,489.75,1710.0,489.92,489.96,488.74,489.75,1710.0
2021-05-18 11:45:00,489.47,490.09,489.25,490.09,700.0,489.47,490.09,489.25,490.09,700.0
2021-05-18 11:50:00,490.05,490.15,489.23,489.78,1100.0,490.05,490.15,489.23,489.78,1100.0
2021-05-18 11:55:00,489.86,489.87,489.86,489.87,200.0,489.86,489.87,489.86,489.87,200.0
2021-05-18 12:00:00,490.02,490.41,490.02,490.41,300.0,490.02,490.41,490.02,490.41,300.0
2021-05-18 12:05:00,490.59,490.84,490.17,490.53,700.0,490.59,490.84,490.17,490.53,700.0
2021-05-18 12:10:00,490.52,490.52,490.08,490.08,300.0,490.52,490.52,490.08,490.08,300.0
2021-05-18 12:15:00,490.62,490.63,490.62,490.62,1600.0,490.62,490.63,490.62,490.62,1600.0
2021-05-18 12:20:00,490.22,490.79,489.93,490.79,2100.0,490.22,490.79,489.93,490.79,2100.0
2021-05-18 12:25:00,490.73,490.73,490.38,490.72,700.0,490.73,490.73,490.38,490.72,700.0
2021-05-18 12:30:00,490.72,491.09,490.4,491.09,1887.0,490.72,491.09,490.4,491.09,1887.0
2021-05-18 12:35:00,491.02,491.49,490.37,490.75,3373.0,491.02,491.49,490.37,490.75,3373.0
2021-05-18 12:40:00,491.41,491.41,491.41,491.41,100.0,491.41,491.41,491.41,491.41,100.0
2021-05-18 12:45:00,491.36,491.55,491.31,491.31,500.0,491.36,491.55,491.31,491.31,500.0
2021-05-18 12:50:00,491.16,491.55,491.11,491.55,1037.0,491.16,491.55,491.11,491.55,1037.0
2021-05-18 12:55:00,491.5,491.5,491.38,491.38,200.0,491.5,491.5,491.38,491.38,200.0
2021-05-18 13:00:00,492.11,492.19,492.1,492.19,400.0,492.11,492.19,492.1,492.19,400.0
2021-05-18 13:05:00,492.19,492.44,492.19,492.43,600.0,492.19,492.44,492.19,492.43,600.0
2021-05-18 13:10:00,493.35,494.07,493.35,494.07,301.0,493.35,494.07,493.35,494.07,301.0
2021-05-18 13:15:00,493.92,493.92,493.5,493.5,300.0,493.92,493.92,493.5,493.5,300.0
2021-05-18 13:20:00,493.96,494.85,493.96,494.85,400.0,493.96,494.85,493.96,494.85,400.0
2021-05-18 13:25:00,494.64,494.72,494.12,494.72,1160.0,494.64,494.72,494.12,494.72,1160.0
2021-05-18 13:30:00,494.16,495.39,494.05,495.39,1252.0,494.16,495.39,494.05,495.39,1252.0
2021-05-18 13:35:00,494.42,495.39,494.42,495.39,200.0,494.42,495.39,494.42,495.39,200.0
2021-05-18 13:40:00,494.89,495.66,494.89,495.64,602.0,494.89,495.66,494.89,495.64,602.0
2021-05-18 13:45:00,496.1,496.1,496.1,496.1,100.0,496.1,496.1,496.1,496.1,100.0
2021-05-18 13:50:00,495.81,496.24,494.72,495.0,1500.0,495.81,496.24,494.72,495.0,1500.0
2021-05-18 13:55:00,495.0,495.0,495.0,495.0,0.0,495.0,495.0,495.0,495.0,0.0
2021-05-18 14:00:00,494.84,494.84,494.83,494.84,100.0,494.84,494.84,494.83,494.84,100.0
2021-05-18 14:05:00,494.84,494.84,494.84,494.84,100.0,494.84,494.84,494.84,494.84,100.0
2021-05-18 14:10:00,494.78,494.78,494.78,494.78,329.0,494.78,494.78,494.78,494.78,329.0
2021-05-18 14:15:00,494.64,494.77,494.32,494.32,900.0,494.64,494.77,494.32,494.32,900.0
2021-05-18 14:20:00,494.01,494.01,492.09,492.09,1055.0,494.01,494.01,492.09,492.09,1055.0
2021-05-18 14:25:00,492.17,492.46,491.65,491.88,700.0,492.17,492.46,491.65,491.88,700.0
2021-05-18 14:30:00,492.04,492.48,491.91,491.93,1133.0,492.04,492.48,491.91,491.93,1133.0
2021-05-18 14:35:00,491.86,491.94,490.64,491.21,1500.0,491.86,491.94,490.64,491.21,1500.0
2021-05-18 14:40:00,490.8,491.26,490.39,491.26,1500.0,490.8,491.26,490.39,491.26,1500.0
2021-05-18 14:45:00,490.37,491.13,490.26,490.88,700.0,490.37,491.13,490.26,490.88,700.0
2021-05-18 14:50:00,491.64,491.64,491.63,491.64,100.0,491.64,491.64,491.63,491.64,100.0
2021-05-18 14:55:00,491.86,493.11,491.54,492.39,1059.0,491.86,493.11,491.54,492.39,1059.0
2021-05-18 15:00:00,492.61,492.94,491.93,492.85,1000.0,492.61,492.94,491.93,492.85,1000.0
2021-05-18 15:05:00,492.46,492.46,492.42,492.42,200.0,492.46,492.46,492.42,492.42,200.0
2021-05-18 15:10:00,492.5,492.5,491.73,491.98,2810.0,492.5,492.5,491.73,491.98,2810.0
2021-05-18 15:15:00,491.98,493.73,491.98,493.7,900.0,491.98,493.73,491.98,493.7,900.0
2021-05-18 15:20:00,494.27,494.27,493.76,494.09,400.0,494.27,494.27,493.76,494.09,400.0
2021-05-18 15:25:00,494.09,494.09,493.71,493.77,700.0,494.09,494.09,493.71,493.77,700.0
2021-05-18 15:30:00,493.46,493.74,493.29,493.61,1700.0,493.46,493.74,493.29,493.61,1700.0
2021-05-18 15:35:00,493.46,493.66,493.24,493.65,2644.0,493.46,493.66,493.24,493.65,2644.0
2021-05-18 15:40:00,493.75,493.76,493.04,493.05,1400.0,493.75,493.76,493.04,493.05,1400.0
2021-05-18 15:45:00,493.34,493.49,491.69,492.05,2821.0,493.34,493.49,491.69,492.05,2821.0
2021-05-18 15:50:00,492.04,492.04,490.71,490.93,5888.0,492.04,492.04,490.71,490.93,5888.0
2021-05-18 15:55:00,490.93,492.04,490.01,490.02,13657.0,490.93,492.04,490.01,490.02,13657.0
2021-05-19 09:30:00,480.63,484.43,480.63,484.28,2166.0,480.63,484.43,480.63,484.28,2166.0
2021-05-19 09:35:00,481.79,481.79,481.79,481.79,100.0,481.79,481.79,481.79,481.79,100.0
2021-05-19 09:40:00,482.51,482.51,482.51,482.51,200.0,482.51,482.51,482.51,482.51,200.0
2021-05-19 09:45:00,482.51,482.51,482.51,482.51,252.0,482.51,482.51,482.51,482.51,252.0
2021-05-19 09:50:00,481.31,481.59,480.47,480.48,615.0,481.31,481.59,480.47,480.48,615.0
2021-05-19 09:55:00,481.81,482.48,481.81,482.31,796.0,481.81,482.48,481.81,482.31,796.0
2021-05-19 10:00:00,483.0,483.0,480.67,481.89,2889.0,483.0,483.0,480.67,481.89,2889.0
2021-05-19 10:05:00,481.8,483.15,481.73,483.15,1827.0,481.8,483.15,481.73,483.15,1827.0
2021-05-19 10:10:00,481.74,481.83,481.74,481.83,200.0,481.74,481.83,481.74,481.83,200.0
2021-05-19 10:15:00,481.85,482.71,481.06,482.71,871.0,481.85,482.71,481.06,482.71,871.0
2021-05-19 10:20:00,481.43,482.81,481.43,482.81,700.0,481.43,482.81,481.43,482.81,700.0
2021-05-19 10:25:00,484.11,484.22,483.39,483.39,919.0,484.11,484.22,483.39,483.39,919.0
2021-05-19 10:30:00,483.39,483.39,483.39,483.39,100.0,483.39,483.39,483.39,483.39,100.0
2021-05-19 10:35:00,482.64,482.64,482.64,482.64,100.0,482.64,482.64,482.64,482.64,100.0
2021-05-19 10:40:00,481.48,481.48,480.8,480.8,300.0,481.48,481.48,480.8,480.8,300.0
2021-05-19 10:45:00,482.78,483.01,482.37,482.37,900.0,482.78,483.01,482.37,482.37,900.0
2021-05-19 10:50:00,483.16,484.13,483.16,483.93,400.0,483.16,484.13,483.16,483.93,400.0
2021-05-19 10:55:00,484.96,484.96,484.96,484.96,100.0,484.96,484.96,484.96,484.96,100.0
2021-05-19 11:00:00,484.11,484.11,483.7,483.7,200.0,484.11,484.11,483.7,483.7,200.0
2021-05-19 11:05:00,484.39,484.39,484.39,484.39,100.0,484.39,484.39,484.39,484.39,100.0
2021-05-19 11:10:00,485.24,485.78,485.24,485.78,331.0,485.24,485.78,485.24,485.78,331.0
2021-05-19 11:15:00,485.54,485.54,484.91,484.91,239.0,485.54,485.54,484.91,484.91,239.0
2021-05-19 11:20:00,485.68,485.72,485.68,485.72,400.0,485.68,485.72,485.68,485.72,400.0
2021-05-19 11:25:00,485.36,485.36,484.47,484.47,507.0,485.36,485.36,484.47,484.47,507.0
2021-05-19 11:30:00,484.83,484.83,484.83,484.83,100.0,484.83,484.83,484.83,484.83,100.0
2021-05-19 11:35:00,485.31,485.33,485.05,485.08,620.0,485.31,485.33,485.05,485.08,620.0
2021-05-19 11:40:00,486.15,486.15,486.15,486.15,100.0,486.15,486.15,486.15,486.15,100.0
2021-05-19 11:45:00,485.3,485.3,485.05,485.14,500.0,485.3,485.3,485.05,485.14,500.0
2021-05-19 11:50:00,485.47,485.47,484.41,484.41,1108.0,485.47,485.47,484.41,484.41,1108.0
2021-05-19 11:55:00,484.85,486.1,484.85,485.34,1140.0,484.85,486.1,484.85,485.34,1140.0
2021-05-19 12:00:00,485.77,485.77,485.76,485.77,100.0,485.77,485.77,485.76,485.77,100.0
2021-05-19 12:05:00,485.77,485.77,485.77,485.77,0.0,485.77,485.77,485.77,485.77,0.0
2021-05-19 12:10:00,486.32,486.48,486.32,486.32,300.0,486.32,486.48,486.32,486.32,300.0
2021-05-19 12:15:00,486.75,486.75,486.58,486.58,300.0,486.75,486.75,486.58,486.58,300.0
2021-05-19 12:20:00,486.6,486.86,486.59,486.85,600.0,486.6,486.86,486.59,486.85,600.0
2021-05-19 12:25:00,486.9,487.14,486.87,487.14,400.0,486.9,487.14,486.87,487.14,400.0
2021-05-19 12:30:00,487.34,487.34,487.02,487.02,600.0,487.34,487.34,487.02,487.02,600.0
2021-05-19 12:35:00,486.19,486.55,486.19,486.35,400.0,486.19,486.55,486.19,486.35,400.0
2021-05-19 12:40:00,486.51,486.58,486.27,486.47,400.0,486.51,486.58,486.27,486.47,400.0
2021-05-19 12:45:00,486.22,486.22,486.22,486.22,103.0,486.22,486.22,486.22,486.22,103.0
2021-05-19 12:50:00,485.98,485.98,485.18,485.18,300.0,485.98,485.98,485.18,485.18,300.0
2021-05-19 12:55:00,485.18,485.18,485.18,485.18,0.0,485.18,485.18,485.18,485.18,0.0
2021-05-19 13:00:00,485.82,485.82,485.82,485.82,100.0,485.82,485.82,485.82,485.82,100.0
2021-05-19 13:05:00,485.75,486.18,485.74,486.18,500.0,485.75,486.18,485.74,486.18,500.0
2021-05-19 13:10:00,486.35,486.35,486.34,486.35,100.0,486.35,486.35,486.34,486.35,100.0
2021-05-19 13:15:00,486.39,486.39,486.15,486.32,600.0,486.39,486.39,486.15,486.32,600.0
2021-05-19 13:20:00,485.57,485.57,485.57,485.57,100.0,485.57,485.57,485.57,485.57,100.0
2021-05-19 13:25:00,485.51,485.51,485.43,485.45,300.0,485.51,485.51,485.43,485.45,300.0
2021-05-19 13:30:00,485.53,485.53,484.9,484.9,360.0,485.53,485.53,484.9,484.9,360.0
2021-05-19 13:35:00,484.23,484.23,483.79,483.79,200.0,484.23,484.23,483.79,483.79,200.0
2021-05-19 13:40:00,483.79,483.79,483.79,483.79,0.0,483.79,483.79,483.79,483.79,0.0
2021-05-19 13:45:00,483.98,483.98,483.97,483.98,100.0,483.98,483.98,483.97,483.98,100.0
2021-05-19 13:50:00,484.15,484.36,483.81,484.22,600.0,484.15,484.36,483.81,484.22,600.0
2021-05-19 13:55:00,484.22,484.22,484.22,484.22,0.0,484.22,484.22,484.22,484.22,0.0
2021-05-19 14:00:00,483.79,483.79,483.05,483.05,605.0,483.79,483.79,483.05,483.05,605.0
2021-05-19 14:05:00,483.05,483.05,483.05,483.05,0.0,483.05,483.05,483.05,483.05,0.0
2021-05-19 14:10:00,481.96,482.11,481.45,481.65,400.0,481.96,482.11,481.45,481.65,400.0
2021-05-19 14:15:00,481.65,481.91,480.9,481.91,1099.0,481.65,481.91,480.9,481.91,1099.0
2021-05-19 14:20:00,482.08,486.37,481.91,486.37,2200.0,482.08,486.37,481.91,486.37,2200.0
2021-05-19 14:25:00,486.34,486.34,485.74,485.81,500.0,486.34,486.34,485.74,485.81,500.0
2021-05-19 14:30:00,486.31,486.41,485.5,485.5,983.0,486.31,486.41,485.5,485.5,983.0
2021-05-19 14:35:00,484.95,485.18,482.65,482.77,1401.0,484.95,485.18,482.65,482.77,1401.0
2021-05-19 14:40:00,483.1,483.64,482.96,483.5,700.0,483.1,483.64,482.96,483.5,700.0
2021-05-19 14:45:00,482.5,482.5,481.27,481.27,400.0,482.5,482.5,481.27,481.27,400.0
2021-05-19 14:50:00,481.55,482.21,481.55,482.21,708.0,481.55,482.21,481.55,482.21,708.0
2021-05-19 14:55:00,482.17,482.84,482.17,482.84,400.0,482.17,482.84,482.17,482.84,400.0
2021-05-19 15:00:00,482.69,482.69,482.67,482.67,300.0,482.69,482.69,482.67,482.67,300.0
2021-05-19 15:05:00,482.12,483.54,482.12,483.12,1110.0,482.12,483.54,482.12,483.12,1110.0
2021-05-19 15:10:00,483.55,483.83,482.92,483.01,1200.0,483.55,483.83,482.92,483.01,1200.0
2021-05-19 15:15:00,482.93,482.93,481.83,481.83,400.0,482.93,482.93,481.83,481.83,400.0
2021-05-19 15:20:00,482.49,483.3,482.49,483.3,619.0,482.49,483.3,482.49,483.3,619.0
2021-05-19 15:25:00,483.14,483.25,483.13,483.25,200.0,483.14,483.25,483.13,483.25,200.0
2021-05-19 15:30:00,483.44,483.82,482.87,482.87,821.0,483.44,483.82,482.87,482.87,821.0
2021-05-19 15:35:00,483.25,483.55,482.93,483.29,700.0,483.25,483.55,482.93,483.29,700.0
2021-05-19 15:40:00,483.53,483.53,482.2,482.49,1820.0,483.53,483.53,482.2,482.49,1820.0
2021-05-19 15:45:00,482.57,482.57,481.19,481.2,1200.0,482.57,482.57,481.19,481.2,1200.0
2021-05-19 15:50:00,481.58,482.46,480.87,482.35,3459.0,481.58,482.46,480.87,482.35,3459.0
2021-05-19 15:55:00,482.35,483.8,482.1,483.09,6868.0,482.35,483.8,482.1,483.09,6868.0
2021-05-20 09:30:00,487.26,489.0,487.26,489.0,2882.0,487.26,489.0,487.26,489.0,2882.0
2021-05-20 09:35:00,492.19,495.44,491.94,491.94,1104.0,492.19,495.44,491.94,491.94,1104.0
2021-05-20 09:40:00,491.04,497.8,489.87,491.45,1555.0,491.04,497.8,489.87,491.45,1555.0
2021-05-20 09:45:00,491.34,491.34,491.32,491.32,200.0,491.34,491.34,491.32,491.32,200.0
2021-05-20 09:50:00,493.34,493.71,491.68,491.68,400.0,493.34,493.71,491.68,491.68,400.0
2021-05-20 09:55:00,493.43,493.43,493.43,493.43,100.0,493.43,493.43,493.43,493.43,100.0
2021-05-20 10:00:00,492.19,493.45,492.0,493.45,300.0,492.19,493.45,492.0,493.45,300.0
2021-05-20 10:05:00,496.05,496.05,493.57,494.09,300.0,496.05,496.05,493.57,494.09,300.0
2021-05-20 10:10:00,493.61,494.32,493.61,494.31,734.0,493.61,494.32,493.61,494.31,734.0
2021-05-20 10:15:00,494.86,494.86,494.86,494.86,100.0,494.86,494.86,494.86,494.86,100.0
2021-05-20 10:20:00,496.06,496.06,496.06,496.06,100.0,496.06,496.06,496.06,496.06,100.0
2021-05-20 10:25:00,494.39,495.2,494.37,495.2,400.0,494.39,495.2,494.37,495.2,400.0
2021-05-20 10:30:00,495.86,495.86,495.86,495.86,100.0,495.86,495.86,495.86,495.86,100.0
2021-05-20 10:35:00,496.21,496.21,496.21,496.21,301.0,496.21,496.21,496.21,496.21,301.0
2021-05-20 10:40:00,496.02,496.76,496.01,496.76,791.0,496.02,496.76,496.01,496.76,791.0
2021-05-20 10:45:00,496.14,496.14,496.14,496.14,200.0,496.14,496.14,496.14,496.14,200.0
2021-05-20 10:50:00,497.2,497.2,496.88,496.88,457.0,497.2,497.2,496.88,496.88,457.0
2021-05-20 10:55:00,497.28,497.28,496.95,496.95,510.0,497.28,497.28,496.95,496.95,510.0
2021-05-20 11:00:00,496.95,496.95,496.95,496.95,0.0,496.95,496.95,496.95,496.95,0.0
2021-05-20 11:05:00,497.03,497.22,497.02,497.22,200.0,497.03,497.22,497.02,497.22,200.0
2021-05-20 11:10:00,496.84,497.47,496.68,497.47,1286.0,496.84,497.47,496.68,497.47,1286.0
2021-05-20 11:15:00,498.0,498.75,498.0,498.06,779.0,498.0,498.75,498.0,498.06,779.0
2021-05-20 11:20:00,497.96,497.99,497.8,497.8,815.0,497.96,497.99,497.8,497.8,815.0
2021-05-20 11:25:00,498.36,498.36,498.36,498.36,101.0,498.36,498.36,498.36,498.36,101.0
2021-05-20 11:30:00,499.37,499.37,498.72,498.72,800.0,499.37,499.37,498.72,498.72,800.0
2021-05-20 11:35:00,499.19,500.38,498.92,500.38,729.0,499.19,500.38,498.92,500.38,729.0
2021-05-20 11:40:00,500.51,500.51,500.36,500.36,500.0,500.51,500.51,500.36,500.36,500.0
2021-05-20 11:45:00,500.47,500.64,500.3,500.3,500.0,500.47,500.64,500.3,500.3,500.0
2021-05-20 11:50:00,500.35,500.64,500.29,500.52,901.0,500.35,500.64,500.29,500.52,901.0
2021-05-20 11:55:00,499.77,500.14,499.71,500.14,400.0,499.77,500.14,499.71,500.14,400.0
2021-05-20 12:00:00,499.57,499.6,499.48,499.58,500.0,499.57,499.6,499.48,499.58,500.0
2021-05-20 12:05:00,500.09,500.09,500.09,500.09,100.0,500.09,500.09,500.09,500.09,100.0
2021-05-20 12:10:00,500.29,500.35,499.93,500.23,1100.0,500.29,500.35,499.93,500.23,1100.0
2021-05-20 12:15:00,500.9,501.28,500.9,501.28,309.0,500.9,501.28,500.9,501.28,309.0
2021-05-20 12:20:00,500.89,503.83,500.75,503.83,13547.0,500.89,503.83,500.75,503.83,13547.0
2021-05-20 12:25:00,503.89,503.89,503.51,503.81,700.0,503.89,503.89,503.51,503.81,700.0
2021-05-20 12:30:00,503.81,504.28,502.79,502.79,2805.0,503.81,504.28,502.79,502.79,2805.0
2021-05-20 12:35:00,502.81,502.81,501.69,502.08,980.0,502.81,502.81,501.69,502.08,980.0
2021-05-20 12:40:00,502.62,502.68,502.62,502.68,200.0,502.62,502.68,502.62,502.68,200.0
2021-05-20 12:45:00,502.75,503.11,502.68,503.11,654.0,502.75,503.11,502.68,503.11,654.0
2021-05-20 12:50:00,502.76,502.95,502.2,502.95,1250.0,502.76,502.95,502.2,502.95,1250.0
2021-05-20 12:55:00,502.81,503.11,502.21,503.11,700.0,502.81,503.11,502.21,503.11,700.0
2021-05-20 13:00:00,503.76,504.25,503.75,504.0,800.0,503.76,504.25,503.75,504.0,800.0
2021-05-20 13:05:00,504.53,505.0,504.52,504.52,647.0,504.53,505.0,504.52,504.52,647.0
2021-05-20 13:10:00,504.52,504.52,504.52,504.52,0.0,504.52,504.52,504.52,504.52,0.0
2021-05-20 13:15:00,504.53,504.92,504.16,504.43,1000.0,504.53,504.92,504.16,504.43,1000.0
2021-05-20 13:20:00,504.79,505.19,503.92,504.68,700.0,504.79,505.19,503.92,504.68,700.0
2021-05-20 13:25:00,504.99,505.08,504.93,504.93,500.0,504.99,505.08,504.93,504.93,500.0
2021-05-20 13:30:00,504.93,505.38,504.93,505.03,600.0,504.93,505.38,504.93,505.03,600.0
2021-05-20 13:35:00,504.92,504.92,504.37,504.53,800.0,504.92,504.92,504.37,504.53,800.0
2021-05-20 13:40:00,504.31,504.31,503.57,503.93,800.0,504.31,504.31,503.57,503.93,800.0
2021-05-20 13:45:00,504.02,504.49,503.93,503.93,2200.0,504.02,504.49,503.93,503.93,2200.0
2021-05-20 13:50:00,503.59,503.88,502.05,502.72,1001.0,503.59,503.88,502.05,502.72,1001.0
2021-05-20 13:55:00,503.36,503.57,503.15,503.56,400.0,503.36,503.57,503.15,503.56,400.0
2021-05-20 14:00:00,503.78,503.78,503.68,503.68,300.0,503.78,503.78,503.68,503.68,300.0
2021-05-20 14:05:00,503.9,503.9,503.9,503.9,100.0,503.9,503.9,503.9,503.9,100.0
2021-05-20 14:10:00,503.53,503.87,502.9,503.87,1801.0,503.53,503.87,502.9,503.87,1801.0
2021-05-20 14:15:00,503.73,504.31,503.46,503.46,400.0,503.73,504.31,503.46,503.46,400.0
2021-05-20 14:20:00,503.61,504.23,503.25,504.23,500.0,503.61,504.23,503.25,504.23,500.0
2021-05-20 14:25:00,504.47,504.48,504.04,504.04,548.0,504.47,504.48,504.04,504.04,548.0
2021-05-20 14:30:00,504.43,504.43,503.23,503.23,500.0,504.43,504.43,503.23,503.23,500.0
2021-05-20 14:35:00,503.68,503.68,502.97,503.21,1905.0,503.68,503.68,502.97,503.21,1905.0
2021-05-20 14:40:00,502.91,502.91,501.41,502.01,1000.0,502.91,502.91,501.41,502.01,1000.0
2021-05-20 14:45:00,501.17,501.17,500.85,500.85,200.0,501.17,501.17,500.85,500.85,200.0
2021-05-20 14:50:00,501.27,502.16,501.27,502.16,600.0,501.27,502.16,501.27,502.16,600.0
2021-05-20 14:55:00,501.78,502.43,501.78,502.27,1600.0,501.78,502.43,501.78,502.27,1600.0
2021-05-20 15:00:00,502.35,502.45,501.28,501.28,1600.0,502.35,502.45,501.28,501.28,1600.0
2021-05-20 15:05:00,501.4,501.58,501.28,501.58,500.0,501.4,501.58,501.28,501.58,500.0
2021-05-20 15:10:00,501.41,501.57,501.19,501.19,1000.0,501.41,501.57,501.19,501.19,1000.0
2021-05-20 15:15:00,501.34,502.23,501.34,501.81,1200.0,501.34,502.23,501.34,501.81,1200.0
2021-05-20 15:20:00,501.67,501.84,501.37,501.61,1200.0,501.67,501.84,501.37,501.61,1200.0
2021-05-20 15:25:00,501.8,501.99,501.57,501.57,1632.0,501.8,501.99,501.57,501.57,1632.0
2021-05-20 15:30:00,501.28,501.28,500.28,500.28,1132.0,501.28,501.28,500.28,500.28,1132.0
2021-05-20 15:35:00,501.16,501.16,500.74,500.81,300.0,501.16,501.16,500.74,500.81,300.0
2021-05-20 15:40:00,501.16,501.71,500.88,501.51,3000.0,501.16,501.71,500.88,501.51,3000.0
2021-05-20 15:45:00,501.96,503.05,501.96,502.19,6714.0,501.96,503.05,501.96,502.19,6714.0
2021-05-20 15:50:00,501.67,502.26,500.58,501.81,8527.0,501.67,502.26,500.58,501.81,8527.0
2021-05-20 15:55:00,501.73,502.44,500.82,501.66,12519.0,501.73,502.44,500.82,501.66,12519.0
2021-05-21 09:30:00,504.53,504.53,503.57,503.58,1888.0,504.53,504.53,503.57,503.58,1888.0
2021-05-21 09:35:00,503.58,503.58,503.58,503.58,0.0,503.58,503.58,503.58,503.58,0.0
2021-05-21 09:40:00,503.58,503.58,503.58,503.58,0.0,503.58,503.58,503.58,503.58,0.0
2021-05-21 09:45:00,500.82,500.82,500.82,500.82,100.0,500.82,500.82,500.82,500.82,100.0
2021-05-21 09:50:00,500.82,500.82,500.82,500.82,0.0,500.82,500.82,500.82,500.82,0.0
2021-05-21 09:55:00,502.06,503.11,502.06,503.11,300.0,502.06,503.11,502.06,503.11,300.0
2021-05-21 10:00:00,504.82,505.39,504.53,504.78,2171.0,504.82,505.39,504.53,504.78,2171.0
2021-05-21 10:05:00,504.32,504.74,503.45,503.49,1400.0,504.32,504.74,503.45,503.49,1400.0
2021-05-21 10:10:00,503.82,503.82,502.9,502.9,700.0,503.82,503.82,502.9,502.9,700.0
2021-05-21 10:15:00,502.4,502.4,501.02,501.05,421.0,502.4,502.4,501.02,501.05,421.0
2021-05-21 10:20:00,501.05,501.05,500.78,500.91,399.0,501.05,501.05,500.78,500.91,399.0
2021-05-21 10:25:00,501.24,501.24,501.24,501.24,100.0,501.24,501.24,501.24,501.24,100.0
2021-05-21 10:30:00,500.61,501.07,500.6,501.06,315.0,500.61,501.07,500.6,501.06,315.0
2021-05-21 10:35:00,501.16,501.16,498.86,499.44,700.0,501.16,501.16,498.86,499.44,700.0
2021-05-21 10:40:00,499.77,499.78,499.04,499.31,800.0,499.77,499.78,499.04,499.31,800.0
2021-05-21 10:45:00,498.35,498.35,498.35,498.35,100.0,498.35,498.35,498.35,498.35,100.0
2021-05-21 10:50:00,498.49,499.16,498.31,498.31,1401.0,498.49,499.16,498.31,498.31,1401.0
2021-05-21 10:55:00,499.06,499.06,499.06,499.06,100.0,499.06,499.06,499.06,499.06,100.0
2021-05-21 11:00:00,499.33,499.33,498.5,498.5,675.0,499.33,499.33,498.5,498.5,675.0
2021-05-21 11:05:00,498.5,498.5,498.5,498.5,0.0,498.5,498.5,498.5,498.5,0.0
2021-05-21 11:10:00,499.22,499.22,498.77,498.77,200.0,499.22,499.22,498.77,498.77,200.0
2021-05-21 11:15:00,498.77,498.77,498.77,498.77,0.0,498.77,498.77,498.77,498.77,0.0
2021-05-21 11:20:00,498.96,498.96,498.41,498.42,300.0,498.96,498.96,498.41,498.42,300.0
2021-05-21 11:25:00,498.33,498.53,497.51,497.64,1284.0,498.33,498.53,497.51,497.64,1284.0
2021-05-21 11:30:00,497.62,498.64,497.62,498.26,3343.0,497.62,498.64,497.62,498.26,3343.0
2021-05-21 11:35:00,498.26,498.26,498.26,498.26,0.0,498.26,498.26,498.26,498.26,0.0
2021-05-21 11:40:00,496.97,496.97,496.71,496.71,300.0,496.97,496.97,496.71,496.71,300.0
2021-05-21 11:45:00,497.04,497.7,497.04,497.7,300.0,497.04,497.7,497.04,497.7,300.0
2021-05-21 11:50:00,496.38,496.43,496.38,496.43,200.0,496.38,496.43,496.38,496.43,200.0
2021-05-21 11:55:00,496.23,496.23,495.82,495.82,300.0,496.23,496.23,495.82,495.82,300.0
2021-05-21 12:00:00,496.04,496.04,496.04,496.04,100.0,496.04,496.04,496.04,496.04,100.0
2021-05-21 12:05:00,496.38,496.53,496.3,496.3,700.0,496.38,496.53,496.3,496.3,700.0
2021-05-21 12:10:00,495.84,495.84,495.84,495.84,100.0,495.84,495.84,495.84,495.84,100.0
2021-05-21 12:15:00,496.85,496.85,496.85,496.85,200.0,496.85,496.85,496.85,496.85,200.0
2021-05-21 12:20:00,496.84,496.84,496.55,496.57,300.0,496.84,496.84,496.55,496.57,300.0
2021-05-21 12:25:00,496.53,496.53,496.17,496.26,400.0,496.53,496.53,496.17,496.26,400.0
2021-05-21 12:30:00,496.33,496.33,495.74,495.74,200.0,496.33,496.33,495.74,495.74,200.0
2021-05-21 12:35:00,495.99,495.99,495.64,495.65,1003.0,495.99,495.99,495.64,495.65,1003.0
2021-05-21 12:40:00,496.37,496.37,495.56,495.56,900.0,496.37,496.37,495.56,495.56,900.0
2021-05-21 12:45:00,495.62,495.62,494.98,495.26,701.0,495.62,495.62,494.98,495.26,701.0
2021-05-21 12:50:00,495.07,495.15,494.89,494.89,400.0,495.07,495.15,494.89,494.89,400.0
2021-05-21 12:55:00,494.89,494.89,494.89,494.89,0.0,494.89,494.89,494.89,494.89,0.0
2021-05-21 13:00:00,495.12,495.12,494.57,494.57,300.0,495.12,495.12,494.57,494.57,300.0
2021-05-21 13:05:00,495.01,495.2,494.9,495.09,400.0,495.01,495.2,494.9,495.09,400.0
2021-05-21 13:10:00,494.94,494.94,494.73,494.73,300.0,494.94,494.94,494.73,494.73,300.0
2021-05-21 13:15:00,494.87,495.19,494.67,494.67,300.0,494.87,495.19,494.67,494.67,300.0
2021-05-21 13:20:00,495.26,495.26,495.2,495.21,200.0,495.26,495.26,495.2,495.21,200.0
2021-05-21 13:25:00,495.59,495.61,495.59,495.61,300.0,495.59,495.61,495.59,495.61,300.0
2021-05-21 13:30:00,495.92,495.92,495.92,495.92,100.0,495.92,495.92,495.92,495.92,100.0
2021-05-21 13:35:00,495.92,495.92,495.92,495.92,0.0,495.92,495.92,495.92,495.92,0.0
2021-05-21 13:40:00,495.41,495.41,494.86,494.86,1217.0,495.41,495.41,494.86,494.86,1217.0
2021-05-21 13:45:00,494.65,494.75,494.35,494.61,1111.0,494.65,494.75,494.35,494.61,1111.0
2021-05-21 13:50:00,494.91,495.22,494.91,494.94,500.0,494.91,495.22,494.91,494.94,500.0
2021-05-21 13:55:00,494.9,495.17,494.87,494.88,300.0,494.9,495.17,494.87,494.88,300.0
2021-05-21 14:00:00,494.94,495.06,494.77,495.06,300.0,494.94,495.06,494.77,495.06,300.0
2021-05-21 14:05:00,495.24,495.24,495.24,495.24,100.0,495.24,495.24,495.24,495.24,100.0
2021-05-21 14:10:00,495.24,495.24,495.24,495.24,0.0,495.24,495.24,495.24,495.24,0.0
2021-05-21 14:15:00,495.24,495.24,495.24,495.24,0.0,495.24,495.24,495.24,495.24,0.0
2021-05-21 14:20:00,495.09,495.13,494.75,494.75,600.0,495.09,495.13,494.75,494.75,600.0
2021-05-21 14:25:00,494.77,494.77,494.57,494.58,403.0,494.77,494.77,494.57,494.58,403.0
2021-05-21 14:30:00,494.78,494.78,494.77,494.78,199.0,494.78,494.78,494.77,494.78,199.0
2021-05-21 14:35:00,494.51,494.51,494.11,494.12,400.0,494.51,494.51,494.11,494.12,400.0
2021-05-21 14:40:00,494.33,494.6,494.33,494.6,200.0,494.33,494.6,494.33,494.6,200.0
2021-05-21 14:45:00,494.93,494.93,494.59,494.81,500.0,494.93,494.93,494.59,494.81,500.0
2021-05-21 14:50:00,494.89,494.89,494.89,494.89,100.0,494.89,494.89,494.89,494.89,100.0
2021-05-21 14:55:00,494.72,494.75,494.71,494.74,300.0,494.72,494.75,494.71,494.74,300.0
2021-05-21 15:00:00,494.38,494.61,493.91,494.15,1013.0,494.38,494.61,493.91,494.15,1013.0
2021-05-21 15:05:00,494.03,494.39,494.03,494.22,500.0,494.03,494.39,494.03,494.22,500.0
2021-05-21 15:10:00,494.65,494.65,494.64,494.65,100.0,494.65,494.65,494.64,494.65,100.0
2021-05-21 15:15:00,494.64,494.66,494.64,494.66,200.0,494.64,494.66,494.64,494.66,200.0
2021-05-21 15:20:00,494.41,494.65,494.41,494.65,400.0,494.41,494.65,494.41,494.65,400.0
2021-05-21 15:25:00,494.47,495.36,494.47,495.32,1700.0,494.47,495.36,494.47,495.32,1700.0
2021-05-21 15:30:00,495.61,495.61,494.82,494.95,2420.0,495.61,495.61,494.82,494.95,2420.0
2021-05-21 15:35:00,495.09,495.16,494.36,494.52,1935.0,495.09,495.16,494.36,494.52,1935.0
2021-05-21 15:40:00,494.18,494.78,494.0,494.19,3526.0,494.18,494.78,494.0,494.19,3526.0
2021-05-21 15:45:00,494.06,494.26,492.77,493.99,5812.0,494.06,494.26,492.77,493.99,5812.0
2021-05-21 15:50:00,493.0,493.66,492.63,492.63,6049.0,493.0,493.66,492.63,492.63,6049.0
2021-05-21 15:55:00,492.68,492.68,491.09,492.0,17193.0,492.68,492.68,491.09,492.0,17193.0
2021-05-24 09:30:00,498.81,498.81,493.0,493.0,1200.0,498.81,498.81,493.0,493.0,1200.0
2021-05-24 09:35:00,497.23,497.78,495.95,495.95,300.0,497.23,497.78,495.95,495.95,300.0
2021-05-24 09:40:00,495.13,500.82,495.13,500.82,600.0,495.13,500.82,495.13,500.82,600.0
2021-05-24 09:45:00,500.52,503.3,500.52,502.48,2404.0,500.52,503.3,500.52,502.48,2404.0
2021-05-24 09:50:00,503.2,503.83,502.49,503.3,2636.0,503.2,503.83,502.49,503.3,2636.0
2021-05-24 09:55:00,501.37,501.37,500.92,500.92,200.0,501.37,501.37,500.92,500.92,200.0
2021-05-24 10:00:00,500.97,504.06,500.97,504.06,1228.0,500.97,504.06,500.97,504.06,1228.0
2021-05-24 10:05:00,504.39,504.39,503.41,503.41,200.0,504.39,504.39,503.41,503.41,200.0
2021-05-24 10:10:00,504.31,504.79,504.31,504.79,200.0,504.31,504.79,504.31,504.79,200.0
2021-05-24 10:15:00,504.79,504.79,504.79,504.79,0.0,504.79,504.79,504.79,504.79,0.0
2021-05-24 10:20:00,505.36,506.09,505.06,505.06,600.0,505.36,506.09,505.06,505.06,600.0
2021-05-24 10:25:00,504.82,505.3,504.66,505.14,1000.0,504.82,505.3,504.66,505.14,1000.0
2021-05-24 10:30:00,504.47,504.6,503.8,503.8,500.0,504.47,504.6,503.8,503.8,500.0
2021-05-24 10:35:00,503.83,505.44,503.79,505.11,3904.0,503.83,505.44,503.79,505.11,3904.0
2021-05-24 10:40:00,505.32,505.42,504.65,504.65,1000.0,505.32,505.42,504.65,504.65,1000.0
2021-05-24 10:45:00,504.72,504.72,504.72,504.72,100.0,504.72,504.72,504.72,504.72,100.0
2021-05-24 10:50:00,504.72,505.21,504.72,504.97,1101.0,504.72,505.21,504.72,504.97,1101.0
2021-05-24 10:55:00,504.97,504.97,504.14,504.14,300.0,504.97,504.97,504.14,504.14,300.0
2021-05-24 11:00:00,504.03,504.18,503.35,503.36,1600.0,504.03,504.18,503.35,503.36,1600.0
2021-05-24 11:05:00,502.82,502.98,502.82,502.98,300.0,502.82,502.98,502.82,502.98,300.0
2021-05-24 11:10:00,502.95,502.95,502.95,502.95,100.0,502.95,502.95,502.95,502.95,100.0
2021-05-24 11:15:00,502.8,502.83,502.79,502.83,200.0,502.8,502.83,502.79,502.83,200.0
2021-05-24 11:20:00,502.83,502.83,502.83,502.83,0.0,502.83,502.83,502.83,502.83,0.0
2021-05-24 11:25:00,503.06,503.18,503.06,503.18,300.0,503.06,503.18,503.06,503.18,300.0
2021-05-24 11:30:00,502.96,502.96,502.63,502.75,700.0,502.96,502.96,502.63,502.75,700.0
2021-05-24 11:35:00,502.47,502.47,502.46,502.47,200.0,502.47,502.47,502.46,502.47,200.0
2021-05-24 11:40:00,503.16,503.16,503.16,503.16,127.0,503.16,503.16,503.16,503.16,127.0
2021-05-24 11:45:00,504.16,504.16,504.16,504.16,100.0,504.16,504.16,504.16,504.16,100.0
2021-05-24 11:50:00,504.36,504.36,503.23,503.23,1126.0,504.36,504.36,503.23,503.23,1126.0
2021-05-24 11:55:00,503.59,503.6,503.59,503.59,180.0,503.59,503.6,503.59,503.59,180.0
2021-05-24 12:00:00,503.59,503.59,503.59,503.59,0.0,503.59,503.59,503.59,503.59,0.0
2021-05-24 12:05:00,503.51,503.6,503.51,503.6,200.0,503.51,503.6,503.51,503.6,200.0
2021-05-24 12:10:00,503.16,503.16,502.75,502.91,600.0,503.16,503.16,502.75,502.91,600.0
2021-05-24 12:15:00,502.71,503.13,502.7,502.94,500.0,502.71,503.13,502.7,502.94,500.0
2021-05-24 12:20:00,502.79,503.0,502.79,502.88,549.0,502.79,503.0,502.79,502.88,549.0
2021-05-24 12:25:00,503.14,503.14,503.14,503.14,100.0,503.14,503.14,503.14,503.14,100.0
2021-05-24 12:30:00,503.26,503.55,503.26,503.33,400.0,503.26,503.55,503.26,503.33,400.0
2021-05-24 12:35:00,503.01,503.01,502.74,502.75,607.0,503.01,503.01,502.74,502.75,607.0
2021-05-24 12:40:00,502.84,502.88,502.33,502.33,1604.0,502.84,502.88,502.33,502.33,1604.0
2021-05-24 12:45:00,502.54,502.54,501.72,501.72,600.0,502.54,502.54,501.72,501.72,600.0
2021-05-24 12:50:00,501.62,501.76,501.29,501.4,1100.0,501.62,501.76,501.29,501.4,1100.0
2021-05-24 12:55:00,501.58,502.1,501.51,502.1,1300.0,501.58,502.1,501.51,502.1,1300.0
2021-05-24 13:00:00,501.4,501.4,501.4,501.4,100.0,501.4,501.4,501.4,501.4,100.0
2021-05-24 13:05:00,501.75,501.75,501.38,501.44,500.0,501.75,501.75,501.38,501.44,500.0
2021-05-24 13:10:00,501.52,501.52,501.52,501.52,126.0,501.52,501.52,501.52,501.52,126.0
2021-05-24 13:15:00,501.22,501.46,501.22,501.46,200.0,501.22,501.46,501.22,501.46,200.0
2021-05-24 13:20:00,501.71,502.23,501.71,502.23,431.0,501.71,502.23,501.71,502.23,431.0
2021-05-24 13:25:00,502.1,502.11,502.1,502.11,200.0,502.1,502.11,502.1,502.11,200.0
2021-05-24 13:30:00,502.26,502.43,502.26,502.43,200.0,502.26,502.43,502.26,502.43,200.0
2021-05-24 13:35:00,502.79,503.42,502.44,502.59,1461.0,502.79,503.42,502.44,502.59,1461.0
2021-05-24 13:40:00,503.09,503.53,503.02,503.53,400.0,503.09,503.53,503.02,503.53,400.0
2021-05-24 13:45:00,503.55,503.61,503.03,503.03,900.0,503.55,503.61,503.03,503.03,900.0
2021-05-24 13:50:00,503.37,503.37,503.03,503.21,500.0,503.37,503.37,503.03,503.21,500.0
2021-05-24 13:55:00,503.11,503.16,502.85,503.16,500.0,503.11,503.16,502.85,503.16,500.0
2021-05-24 14:00:00,502.61,502.61,502.61,502.61,100.0,502.61,502.61,502.61,502.61,100.0
2021-05-24 14:05:00,502.61,502.61,502.61,502.61,0.0,502.61,502.61,502.61,502.61,0.0
2021-05-24 14:10:00,502.81,502.81,502.4,502.4,406.0,502.81,502.81,502.4,502.4,406.0
2021-05-24 14:15:00,502.33,502.33,502.33,502.33,100.0,502.33,502.33,502.33,502.33,100.0
2021-05-24 14:20:00,502.37,502.54,502.2,502.54,400.0,502.37,502.54,502.2,502.54,400.0
2021-05-24 14:25:00,502.57,502.63,502.09,502.09,706.0,502.57,502.63,502.09,502.09,706.0
2021-05-24 14:30:00,501.93,501.93,501.93,501.93,100.0,501.93,501.93,501.93,501.93,100.0
2021-05-24 14:35:00,502.02,502.57,502.02,502.48,500.0,502.02,502.57,502.02,502.48,500.0
2021-05-24 14:40:00,502.0,502.0,501.98,501.98,200.0,502.0,502.0,501.98,501.98,200.0
2021-05-24 14:45:00,502.81,502.81,502.23,502.23,400.0,502.81,502.81,502.23,502.23,400.0
2021-05-24 14:50:00,502.3,502.36,502.3,502.36,200.0,502.3,502.36,502.3,502.36,200.0
2021-05-24 14:55:00,502.42,502.42,502.41,502.42,100.0,502.42,502.42,502.41,502.42,100.0
2021-05-24 15:00:00,502.33,502.33,502.32,502.33,100.0,502.33,502.33,502.32,502.33,100.0
2021-05-24 15:05:00,502.6,503.15,502.37,503.15,600.0,502.6,503.15,502.37,503.15,600.0
2021-05-24 15:10:00,502.63,502.92,502.37,502.37,1300.0,502.63,502.92,502.37,502.37,1300.0
2021-05-24 15:15:00,502.4,502.4,501.76,501.76,580.0,502.4,502.4,501.76,501.76,580.0
2021-05-24 15:20:00,501.89,501.89,501.69,501.69,200.0,501.89,501.89,501.69,501.69,200.0
2021-05-24 15:25:00,501.74,501.74,501.34,501.34,200.0,501.74,501.74,501.34,501.34,200.0
2021-05-24 15:30:00,501.16,501.44,501.1,501.44,1200.0,501.16,501.44,501.1,501.44,1200.0
2021-05-24 15:35:00,501.66,502.16,500.93,500.93,2200.0,501.66,502.16,500.93,500.93,2200.0
2021-05-24 15:40:00,500.93,500.93,500.93,500.93,0.0,500.93,500.93,500.93,500.93,0.0
2021-05-24 15:45:00,501.16,502.74,501.15,502.36,1572.0,501.16,502.74,501.15,502.36,1572.0
2021-05-24 15:50:00,502.05,502.45,501.29,501.88,4380.0,502.05,502.45,501.29,501.88,4380.0
2021-05-24 15:55:00,501.9,501.9,500.13,501.35,11479.0,501.9,501.9,500.13,501.35,11479.0
2021-05-25 09:30:00,504.48,504.48,504.48,504.48,1028.0,504.48,504.48,504.48,504.48,1028.0
2021-05-25 09:35:00,504.48,504.48,504.48,504.48,0.0,504.48,504.48,504.48,504.48,0.0
2021-05-25 09:40:00,504.48,504.48,504.48,504.48,0.0,504.48,504.48,504.48,504.48,0.0
2021-05-25 09:45:00,504.48,504.48,504.48,504.48,0.0,504.48,504.48,504.48,504.48,0.0
2021-05-25 09:50:00,503.44,503.44,502.59,502.59,1162.0,503.44,503.44,502.59,502.59,1162.0
2021-05-25 09:55:00,502.07,502.1,502.07,502.08,300.0,502.07,502.1,502.07,502.08,300.0
2021-05-25 10:00:00,502.67,502.82,502.67,502.82,200.0,502.67,502.82,502.67,502.82,200.0
2021-05-25 10:05:00,503.11,503.11,503.11,503.11,100.0,503.11,503.11,503.11,503.11,100.0
2021-05-25 10:10:00,503.57,504.66,503.43,504.66,600.0,503.57,504.66,503.43,504.66,600.0
2021-05-25 10:15:00,504.66,504.66,504.66,504.66,0.0,504.66,504.66,504.66,504.66,0.0
2021-05-25 10:20:00,504.6,505.4,504.6,505.4,1021.0,504.6,505.4,504.6,505.4,1021.0
2021-05-25 10:25:00,505.4,505.4,505.4,505.4,0.0,505.4,505.4,505.4,505.4,0.0
2021-05-25 10:30:00,505.37,505.37,504.97,504.97,200.0,505.37,505.37,504.97,504.97,200.0
2021-05-25 10:35:00,504.65,505.02,504.65,505.02,304.0,504.65,505.02,504.65,505.02,304.0
2021-05-25 10:40:00,506.2,506.91,506.2,506.91,312.0,506.2,506.91,506.2,506.91,312.0
2021-05-25 10:45:00,506.63,506.73,506.31,506.55,600.0,506.63,506.73,506.31,506.55,600.0
2021-05-25 10:50:00,506.51,506.52,506.07,506.07,549.0,506.51,506.52,506.07,506.07,549.0
2021-05-25 10:55:00,506.69,506.72,505.98,505.98,500.0,506.69,506.72,505.98,505.98,500.0
2021-05-25 11:00:00,505.84,505.84,505.7,505.7,473.0,505.84,505.84,505.7,505.7,473.0
2021-05-25 11:05:00,504.51,504.51,504.51,504.51,100.0,504.51,504.51,504.51,504.51,100.0
2021-05-25 11:10:00,504.95,506.16,504.95,506.16,300.0,504.95,506.16,504.95,506.16,300.0
2021-05-25 11:15:00,505.92,505.92,503.84,505.78,600.0,505.92,505.92,503.84,505.78,600.0
2021-05-25 11:20:00,505.35,505.35,504.35,504.35,400.0,505.35,505.35,504.35,504.35,400.0
2021-05-25 11:25:00,504.35,504.35,504.35,504.35,0.0,504.35,504.35,504.35,504.35,0.0
2021-05-25 11:30:00,504.69,504.8,504.49,504.8,700.0,504.69,504.8,504.49,504.8,700.0
2021-05-25 11:35:00,504.41,504.41,504.41,504.41,100.0,504.41,504.41,504.41,504.41,100.0
2021-05-25 11:40:00,505.0,505.17,505.0,505.17,300.0,505.0,505.17,505.0,505.17,300.0
2021-05-25 11:45:00,505.17,505.17,505.17,505.17,0.0,505.17,505.17,505.17,505.17,0.0
2021-05-25 11:50:00,505.66,505.66,504.8,504.83,300.0,505.66,505.66,504.8,504.83,300.0
2021-05-25 11:55:00,504.83,504.83,504.83,504.83,0.0,504.83,504.83,504.83,504.83,0.0
2021-05-25 12:00:00,504.83,504.83,504.83,504.83,0.0,504.83,504.83,504.83,504.83,0.0
2021-05-25 12:05:00,505.42,505.42,505.42,505.42,100.0,505.42,505.42,505.42,505.42,100.0
2021-05-25 12:10:00,505.91,505.94,505.91,505.94,200.0,505.91,505.94,505.91,505.94,200.0
2021-05-25 12:15:00,505.94,505.94,505.94,505.94,0.0,505.94,505.94,505.94,505.94,0.0
2021-05-25 12:20:00,505.83,505.83,505.49,505.49,300.0,505.83,505.83,505.49,505.49,300.0
2021-05-25 12:25:00,505.49,505.49,505.49,505.49,0.0,505.49,505.49,505.49,505.49,0.0
2021-05-25 12:30:00,506.08,506.81,506.08,506.53,1900.0,506.08,506.81,506.08,506.53,1900.0
2021-05-25 12:35:00,506.41,508.86,506.13,508.5,3900.0,506.41,508.86,506.13,508.5,3900.0
2021-05-25 12:40:00,508.32,509.39,508.32,509.13,4100.0,508.32,509.39,508.32,509.13,4100.0
2021-05-25 12:45:00,509.03,509.14,508.51,508.66,2600.0,509.03,509.14,508.51,508.66,2600.0
2021-05-25 12:50:00,508.3,508.3,507.39,507.39,755.0,508.3,508.3,507.39,507.39,755.0
2021-05-25 12:55:00,507.33,507.46,506.87,507.05,900.0,507.33,507.46,506.87,507.05,900.0
2021-05-25 13:00:00,506.83,507.16,506.81,507.16,300.0,506.83,507.16,506.81,507.16,300.0
2021-05-25 13:05:00,506.65,506.94,506.47,506.94,482.0,506.65,506.94,506.47,506.94,482.0
2021-05-25 13:10:00,506.7,506.7,506.46,506.46,400.0,506.7,506.7,506.46,506.46,400.0
2021-05-25 13:15:00,506.52,506.52,506.52,506.52,100.0,506.52,506.52,506.52,506.52,100.0
2021-05-25 13:20:00,507.02,507.32,507.02,507.14,1132.0,507.02,507.32,507.02,507.14,1132.0
2021-05-25 13:25:00,507.22,507.42,507.22,507.42,200.0,507.22,507.42,507.22,507.42,200.0
2021-05-25 13:30:00,507.63,507.71,507.55,507.55,300.0,507.63,507.71,507.55,507.55,300.0
2021-05-25 13:35:00,507.31,507.43,507.18,507.43,1150.0,507.31,507.43,507.18,507.43,1150.0
2021-05-25 13:40:00,507.09,507.23,507.07,507.23,400.0,507.09,507.23,507.07,507.23,400.0
2021-05-25 13:45:00,507.4,507.69,507.4,507.59,300.0,507.4,507.69,507.4,507.59,300.0
2021-05-25 13:50:00,507.94,507.94,507.94,507.94,100.0,507.94,507.94,507.94,507.94,100.0
2021-05-25 13:55:00,508.0,508.0,508.0,508.0,100.0,508.0,508.0,508.0,508.0,100.0
2021-05-25 14:00:00,508.29,508.29,507.21,507.36,1175.0,508.29,508.29,507.21,507.36,1175.0
2021-05-25 14:05:00,507.47,507.47,507.46,507.47,100.0,507.47,507.47,507.46,507.47,100.0
2021-05-25 14:10:00,507.78,507.78,507.78,507.78,100.0,507.78,507.78,507.78,507.78,100.0
2021-05-25 14:15:00,508.35,508.35,507.74,507.93,600.0,508.35,508.35,507.74,507.93,600.0
2021-05-25 14:20:00,508.23,508.23,508.23,508.23,400.0,508.23,508.23,508.23,508.23,400.0
2021-05-25 14:25:00,508.2,508.51,508.06,508.51,300.0,508.2,508.51,508.06,508.51,300.0
2021-05-25 14:30:00,508.56,508.97,508.08,508.34,909.0,508.56,508.97,508.08,508.34,909.0
2021-05-25 14:35:00,508.05,508.05,507.74,507.93,500.0,508.05,508.05,507.74,507.93,500.0
2021-05-25 14:40:00,508.23,508.23,508.23,508.23,100.0,508.23,508.23,508.23,508.23,100.0
2021-05-25 14:45:00,507.64,507.75,507.64,507.75,200.0,507.64,507.75,507.64,507.75,200.0
2021-05-25 14:50:00,507.82,507.87,507.22,507.87,1501.0,507.82,507.87,507.22,507.87,1501.0
2021-05-25 14:55:00,507.8,507.8,507.64,507.64,225.0,507.8,507.8,507.64,507.64,225.0
2021-05-25 15:00:00,507.46,507.46,507.03,507.03,402.0,507.46,507.46,507.03,507.03,402.0
2021-05-25 15:05:00,507.03,507.03,506.88,506.94,500.0,507.03,507.03,506.88,506.94,500.0
2021-05-25 15:10:00,506.97,507.21,506.59,506.9,900.0,506.97,507.21,506.59,506.9,900.0
2021-05-25 15:15:00,506.75,507.17,506.48,507.17,800.0,506.75,507.17,506.48,507.17,800.0
2021-05-25 15:20:00,507.18,507.69,507.08,507.69,300.0,507.18,507.69,507.08,507.69,300.0
2021-05-25 15:25:00,507.21,507.27,507.16,507.27,400.0,507.21,507.27,507.16,507.27,400.0
2021-05-25 15:30:00,507.23,507.39,506.94,507.09,1995.0,507.23,507.39,506.94,507.09,1995.0
2021-05-25 15:35:00,507.33,508.26,507.33,508.24,2558.0,507.33,508.26,507.33,508.24,2558.0
2021-05-25 15:40:00,507.75,508.43,507.52,508.34,1342.0,507.75,508.43,507.52,508.34,1342.0
2021-05-25 15:45:00,508.61,509.04,508.36,508.74,2700.0,508.61,509.04,508.36,508.74,2700.0
2021-05-25 15:50:00,508.84,508.84,507.03,507.08,5228.0,508.84,508.84,507.03,507.08,5228.0
2021-05-25 15:55:00,507.1,507.56,506.34,506.43,12277.0,507.1,507.56,506.34,506.43,12277.0
2021-05-26 09:30:00,510.45,510.91,509.03,509.03,1903.0,510.45,510.91,509.03,509.03,1903.0
2021-05-26 09:35:00,506.64,506.64,506.63,506.64,100.0,506.64,506.64,506.63,506.64,100.0
2021-05-26 09:40:00,509.59,509.59,509.59,509.59,100.0,509.59,509.59,509.59,509.59,100.0
2021-05-26 09:45:00,509.34,509.34,509.34,509.34,100.0,509.34,509.34,509.34,509.34,100.0
2021-05-26 09:50:00,509.34,509.34,509.34,509.34,0.0,509.34,509.34,509.34,509.34,0.0
2021-05-26 09:55:00,509.34,509.34,509.34,509.34,0.0,509.34,509.34,509.34,509.34,0.0
2021-05-26 10:00:00,508.8,508.8,507.91,508.06,600.0,508.8,508.8,507.91,508.06,600.0
2021-05-26 10:05:00,507.65,509.04,507.65,508.99,400.0,507.65,509.04,507.65,508.99,400.0
2021-05-26 10:10:00,508.99,508.99,508.99,508.99,0.0,508.99,508.99,508.99,508.99,0.0
2021-05-26 10:15:00,508.53,508.53,508.53,508.53,136.0,508.53,508.53,508.53,508.53,136.0
2021-05-26 10:20:00,508.54,509.38,508.54,509.38,200.0,508.54,509.38,508.54,509.38,200.0
2021-05-26 10:25:00,508.4,508.4,508.4,508.4,242.0,508.4,508.4,508.4,508.4,242.0
2021-05-26 10:30:00,507.4,507.72,507.4,507.72,200.0,507.4,507.72,507.4,507.72,200.0
2021-05-26 10:35:00,508.38,508.64,508.31,508.56,999.0,508.38,508.64,508.31,508.56,999.0
2021-05-26 10:40:00,508.59,508.77,508.18,508.77,2161.0,508.59,508.77,508.18,508.77,2161.0
2021-05-26 10:45:00,508.6,509.29,508.6,508.95,1056.0,508.6,509.29,508.6,508.95,1056.0
2021-05-26 10:50:00,508.95,508.95,508.95,508.95,0.0,508.95,508.95,508.95,508.95,0.0
2021-05-26 10:55:00,508.79,508.79,507.91,507.91,1660.0,508.79,508.79,507.91,507.91,1660.0
2021-05-26 11:00:00,507.2,507.2,506.97,506.97,200.0,507.2,507.2,506.97,506.97,200.0
2021-05-26 11:05:00,507.44,507.44,507.43,507.44,100.0,507.44,507.44,507.43,507.44,100.0
2021-05-26 11:10:00,506.92,507.11,506.92,507.11,200.0,506.92,507.11,506.92,507.11,200.0
2021-05-26 11:15:00,506.97,506.97,506.07,506.39,700.0,506.97,506.97,506.07,506.39,700.0
2021-05-26 11:20:00,506.39,506.39,506.39,506.39,0.0,506.39,506.39,506.39,506.39,0.0
2021-05-26 11:25:00,505.98,505.98,505.41,505.47,600.0,505.98,505.98,505.41,505.47,600.0
2021-05-26 11:30:00,505.47,505.47,505.47,505.47,0.0,505.47,505.47,505.47,505.47,0.0
2021-05-26 11:35:00,505.82,505.82,505.82,505.82,100.0,505.82,505.82,505.82,505.82,100.0
2021-05-26 11:40:00,505.75,505.81,505.35,505.65,600.0,505.75,505.81,505.35,505.65,600.0
2021-05-26 11:45:00,506.04,506.04,505.98,505.98,200.0,506.04,506.04,505.98,505.98,200.0
2021-05-26 11:50:00,505.77,505.77,505.08,505.08,300.0,505.77,505.77,505.08,505.08,300.0
2021-05-26 11:55:00,504.78,505.15,504.78,505.15,200.0,504.78,505.15,504.78,505.15,200.0
2021-05-26 12:00:00,505.27,505.74,505.27,505.74,300.0,505.27,505.74,505.27,505.74,300.0
2021-05-26 12:05:00,506.06,506.06,506.02,506.02,200.0,506.06,506.06,506.02,506.02,200.0
2021-05-26 12:10:00,506.19,506.19,506.19,506.19,100.0,506.19,506.19,506.19,506.19,100.0
2021-05-26 12:15:00,506.46,506.46,506.45,506.46,100.0,506.46,506.46,506.45,506.46,100.0
2021-05-26 12:20:00,506.46,506.46,506.46,506.46,0.0,506.46,506.46,506.46,506.46,0.0
2021-05-26 12:25:00,506.09,506.09,505.96,505.96,600.0,506.09,506.09,505.96,505.96,600.0
2021-05-26 12:30:00,505.61,505.61,505.61,505.61,100.0,505.61,505.61,505.61,505.61,100.0
2021-05-26 12:35:00,505.61,505.61,505.61,505.61,0.0,505.61,505.61,505.61,505.61,0.0
2021-05-26 12:40:00,505.37,505.49,505.19,505.19,300.0,505.37,505.49,505.19,505.19,300.0
2021-05-26 12:45:00,506.05,506.05,506.05,506.05,100.0,506.05,506.05,506.05,506.05,100.0
2021-05-26 12:50:00,505.25,505.25,505.25,505.25,100.0,505.25,505.25,505.25,505.25,100.0
2021-05-26 12:55:00,505.25,505.33,505.25,505.33,200.0,505.25,505.33,505.25,505.33,200.0
2021-05-26 13:00:00,505.33,505.33,505.33,505.33,0.0,505.33,505.33,505.33,505.33,0.0
2021-05-26 13:05:00,505.66,505.66,505.26,505.26,603.0,505.66,505.66,505.26,505.26,603.0
2021-05-26 13:10:00,505.26,505.26,505.26,505.26,0.0,505.26,505.26,505.26,505.26,0.0
2021-05-26 13:15:00,505.63,506.39,505.63,506.0,400.0,505.63,506.39,505.63,506.0,400.0
2021-05-26 13:20:00,505.84,505.84,505.84,505.84,255.0,505.84,505.84,505.84,505.84,255.0
2021-05-26 13:25:00,505.84,505.84,505.84,505.84,0.0,505.84,505.84,505.84,505.84,0.0
2021-05-26 13:30:00,505.86,506.04,505.82,506.04,500.0,505.86,506.04,505.82,506.04,500.0
2021-05-26 13:35:00,505.84,505.84,505.51,505.83,700.0,505.84,505.84,505.51,505.83,700.0
2021-05-26 13:40:00,505.5,505.62,505.5,505.62,200.0,505.5,505.62,505.5,505.62,200.0
2021-05-26 13:45:00,505.62,505.62,505.62,505.62,0.0,505.62,505.62,505.62,505.62,0.0
2021-05-26 13:50:00,505.87,505.87,505.87,505.87,100.0,505.87,505.87,505.87,505.87,100.0
2021-05-26 13:55:00,505.87,505.87,505.87,505.87,0.0,505.87,505.87,505.87,505.87,0.0
2021-05-26 14:00:00,506.11,506.35,505.87,505.87,515.0,506.11,506.35,505.87,505.87,515.0
2021-05-26 14:05:00,505.88,506.47,505.73,506.47,1139.0,505.88,506.47,505.73,506.47,1139.0
2021-05-26 14:10:00,506.45,506.51,506.45,506.51,300.0,506.45,506.51,506.45,506.51,300.0
2021-05-26 14:15:00,506.55,506.55,506.55,506.55,100.0,506.55,506.55,506.55,506.55,100.0
2021-05-26 14:20:00,506.7,506.91,506.67,506.91,400.0,506.7,506.91,506.67,506.91,400.0
2021-05-26 14:25:00,506.55,506.55,506.55,506.55,100.0,506.55,506.55,506.55,506.55,100.0
2021-05-26 14:30:00,506.97,506.99,506.97,506.99,403.0,506.97,506.99,506.97,506.99,403.0
2021-05-26 14:35:00,507.27,507.27,507.27,507.27,100.0,507.27,507.27,507.27,507.27,100.0
2021-05-26 14:40:00,507.27,507.33,506.91,506.91,600.0,507.27,507.33,506.91,506.91,600.0
2021-05-26 14:45:00,507.3,507.38,507.17,507.21,400.0,507.3,507.38,507.17,507.21,400.0
2021-05-26 14:50:00,507.09,507.14,506.51,506.51,800.0,507.09,507.14,506.51,506.51,800.0
2021-05-26 14:55:00,506.54,506.54,506.38,506.38,505.0,506.54,506.54,506.38,506.38,505.0
2021-05-26 15:00:00,505.73,505.73,505.73,505.73,100.0,505.73,505.73,505.73,505.73,100.0
2021-05-26 15:05:00,505.38,505.38,505.38,505.38,100.0,505.38,505.38,505.38,505.38,100.0
2021-05-26 15:10:00,505.22,505.73,505.17,505.17,704.0,505.22,505.73,505.17,505.17,704.0
2021-05-26 15:15:00,505.05,505.09,504.75,504.75,750.0,505.05,505.09,504.75,504.75,750.0
2021-05-26 15:20:00,504.77,504.77,503.61,503.61,800.0,504.77,504.77,503.61,503.61,800.0
2021-05-26 15:25:00,503.93,504.3,503.93,503.93,486.0,503.93,504.3,503.93,503.93,486.0
2021-05-26 15:30:00,503.57,504.28,503.45,504.21,1039.0,503.57,504.28,503.45,504.21,1039.0
2021-05-26 15:35:00,504.13,504.36,503.77,503.79,1200.0,504.13,504.36,503.77,503.79,1200.0
2021-05-26 15:40:00,503.43,503.44,502.43,502.43,1820.0,503.43,503.44,502.43,502.43,1820.0
2021-05-26 15:45:00,502.26,502.34,501.74,501.74,1859.0,502.26,502.34,501.74,501.74,1859.0
2021-05-26 15:50:00,501.59,502.78,500.98,502.78,1600.0,501.59,502.78,500.98,502.78,1600.0
2021-05-26 15:55:00,502.3,503.59,502.25,503.59,9037.0,502.3,503.59,502.25,503.59,9037.0
2021-05-27 09:30:00,501.7,505.48,501.7,505.48,2190.0,501.7,505.48,501.7,505.48,2190.0
2021-05-27 09:35:00,502.81,502.81,501.18,502.81,300.0,502.81,502.81,501.18,502.81,300.0
2021-05-27 09:40:00,501.9,501.9,501.9,501.9,100.0,501.9,501.9,501.9,501.9,100.0
2021-05-27 09:45:00,501.89,501.89,501.5,501.5,200.0,501.89,501.89,501.5,501.5,200.0
2021-05-27 09:50:00,501.5,501.5,501.5,501.5,0.0,501.5,501.5,501.5,501.5,0.0
2021-05-27 09:55:00,501.5,501.5,501.5,501.5,0.0,501.5,501.5,501.5,501.5,0.0
2021-05-27 10:00:00,502.43,502.43,502.42,502.43,200.0,502.43,502.43,502.42,502.43,200.0
2021-05-27 10:05:00,501.93,501.97,501.93,501.97,359.0,501.93,501.97,501.93,501.97,359.0
2021-05-27 10:10:00,501.97,501.97,501.97,501.97,0.0,501.97,501.97,501.97,501.97,0.0
2021-05-27 10:15:00,502.7,502.7,502.7,502.7,100.0,502.7,502.7,502.7,502.7,100.0
2021-05-27 10:20:00,502.77,502.77,502.77,502.77,100.0,502.77,502.77,502.77,502.77,100.0
2021-05-27 10:25:00,502.77,502.77,502.77,502.77,0.0,502.77,502.77,502.77,502.77,0.0
2021-05-27 10:30:00,503.3,504.12,502.86,504.09,10385.0,503.3,504.12,502.86,504.09,10385.0
2021-05-27 10:35:00,504.06,504.96,504.01,504.01,300.0,504.06,504.96,504.01,504.01,300.0
2021-05-27 10:40:00,504.01,504.01,503.27,503.46,400.0,504.01,504.01,503.27,503.46,400.0
2021-05-27 10:45:00,505.11,505.11,505.11,505.11,183.0,505.11,505.11,505.11,505.11,183.0
2021-05-27 10:50:00,507.31,507.31,504.41,505.0,1043.0,507.31,507.31,504.41,505.0,1043.0
2021-05-27 10:55:00,506.31,506.31,505.44,505.44,200.0,506.31,506.31,505.44,505.44,200.0
2021-05-27 11:00:00,507.66,507.66,505.77,505.77,200.0,507.66,507.66,505.77,505.77,200.0
2021-05-27 11:05:00,507.31,507.31,507.31,507.31,100.0,507.31,507.31,507.31,507.31,100.0
2021-05-27 11:10:00,507.31,507.31,507.31,507.31,0.0,507.31,507.31,507.31,507.31,0.0
2021-05-27 11:15:00,507.19,507.25,507.19,507.21,300.0,507.19,507.25,507.19,507.21,300.0
2021-05-27 11:20:00,506.9,506.9,506.9,506.9,100.0,506.9,506.9,506.9,506.9,100.0
2021-05-27 11:25:00,507.21,507.21,506.87,506.87,300.0,507.21,507.21,506.87,506.87,300.0
2021-05-27 11:30:00,506.87,506.87,506.87,506.87,0.0,506.87,506.87,506.87,506.87,0.0
2021-05-27 11:35:00,506.75,507.17,506.47,507.17,430.0,506.75,507.17,506.47,507.17,430.0
2021-05-27 11:40:00,508.0,508.29,508.0,508.24,300.0,508.0,508.29,508.0,508.24,300.0
2021-05-27 11:45:00,508.24,508.24,508.24,508.24,0.0,508.24,508.24,508.24,508.24,0.0
2021-05-27 11:50:00,507.61,507.61,507.09,507.09,200.0,507.61,507.61,507.09,507.09,200.0
2021-05-27 11:55:00,507.59,508.36,507.51,507.51,300.0,507.59,508.36,507.51,507.51,300.0
2021-05-27 12:00:00,507.82,508.13,507.51,507.51,400.0,507.82,508.13,507.51,507.51,400.0
2021-05-27 12:05:00,507.4,507.4,507.4,507.4,200.0,507.4,507.4,507.4,507.4,200.0
2021-05-27 12:10:00,507.02,507.29,507.02,507.29,200.0,507.02,507.29,507.02,507.29,200.0
2021-05-27 12:15:00,507.07,507.07,506.97,507.0,400.0,507.07,507.07,506.97,507.0,400.0
2021-05-27 12:20:00,507.01,507.01,506.72,506.72,203.0,507.01,507.01,506.72,506.72,203.0
2021-05-27 12:25:00,506.96,507.02,506.93,507.01,350.0,506.96,507.02,506.93,507.01,350.0
2021-05-27 12:30:00,507.16,507.96,507.16,507.96,500.0,507.16,507.96,507.16,507.96,500.0
2021-05-27 12:35:00,507.96,507.96,507.96,507.96,0.0,507.96,507.96,507.96,507.96,0.0
2021-05-27 12:40:00,507.9,507.9,507.9,507.9,100.0,507.9,507.9,507.9,507.9,100.0
2021-05-27 12:45:00,507.82,508.11,507.75,508.11,300.0,507.82,508.11,507.75,508.11,300.0
2021-05-27 12:50:00,508.11,508.11,508.11,508.11,0.0,508.11,508.11,508.11,508.11,0.0
2021-05-27 12:55:00,508.49,508.51,508.29,508.34,1000.0,508.49,508.51,508.29,508.34,1000.0
2021-05-27 13:00:00,508.58,508.58,508.18,508.18,200.0,508.58,508.58,508.18,508.18,200.0
2021-05-27 13:05:00,508.55,508.64,508.54,508.64,400.0,508.55,508.64,508.54,508.64,400.0
2021-05-27 13:10:00,508.66,508.89,508.66,508.89,501.0,508.66,508.89,508.66,508.89,501.0
2021-05-27 13:15:00,509.03,509.03,508.7,508.71,200.0,509.03,509.03,508.7,508.71,200.0
2021-05-27 13:20:00,508.72,508.72,508.69,508.69,200.0,508.72,508.72,508.69,508.69,200.0
2021-05-27 13:25:00,508.57,508.86,508.26,508.86,900.0,508.57,508.86,508.26,508.86,900.0
2021-05-27 13:30:00,508.86,508.86,508.86,508.86,0.0,508.86,508.86,508.86,508.86,0.0
2021-05-27 13:35:00,508.18,508.71,508.18,508.71,914.0,508.18,508.71,508.18,508.71,914.0
2021-05-27 13:40:00,508.82,509.18,508.36,509.17,702.0,508.82,509.18,508.36,509.17,702.0
2021-05-27 13:45:00,509.12,509.12,508.8,509.09,500.0,509.12,509.12,508.8,509.09,500.0
2021-05-27 13:50:00,509.03,509.03,509.03,509.03,100.0,509.03,509.03,509.03,509.03,100.0
2021-05-27 13:55:00,508.34,508.68,508.34,508.68,200.0,508.34,508.68,508.34,508.68,200.0
2021-05-27 14:00:00,507.54,507.54,507.54,507.54,100.0,507.54,507.54,507.54,507.54,100.0
2021-05-27 14:05:00,507.21,507.21,507.14,507.14,200.0,507.21,507.21,507.14,507.14,200.0
2021-05-27 14:10:00,507.0,507.0,506.71,506.71,300.0,507.0,507.0,506.71,506.71,300.0
2021-05-27 14:15:00,507.0,507.0,507.0,507.0,100.0,507.0,507.0,507.0,507.0,100.0
2021-05-27 14:20:00,506.6,506.6,506.6,506.6,103.0,506.6,506.6,506.6,506.6,103.0
2021-05-27 14:25:00,506.33,506.5,506.33,506.5,200.0,506.33,506.5,506.33,506.5,200.0
2021-05-27 14:30:00,507.03,507.03,506.06,506.06,208.0,507.03,507.03,506.06,506.06,208.0
2021-05-27 14:35:00,506.49,506.5,506.49,506.5,200.0,506.49,506.5,506.49,506.5,200.0
2021-05-27 14:40:00,506.06,506.22,506.0,506.22,500.0,506.06,506.22,506.0,506.22,500.0
2021-05-27 14:45:00,506.4,506.67,505.7,506.01,2400.0,506.4,506.67,505.7,506.01,2400.0
2021-05-27 14:50:00,505.73,505.86,505.73,505.86,200.0,505.73,505.86,505.73,505.86,200.0
2021-05-27 14:55:00,505.75,505.8,505.35,505.35,300.0,505.75,505.8,505.35,505.35,300.0
2021-05-27 15:00:00,505.13,505.13,505.13,505.13,100.0,505.13,505.13,505.13,505.13,100.0
2021-05-27 15:05:00,504.59,504.59,504.59,504.59,100.0,504.59,504.59,504.59,504.59,100.0
2021-05-27 15:10:00,504.28,504.28,504.27,504.28,100.0,504.28,504.28,504.27,504.28,100.0
2021-05-27 15:15:00,503.6,503.6,503.45,503.45,200.0,503.6,503.6,503.45,503.45,200.0
2021-05-27 15:20:00,503.46,504.0,503.46,504.0,300.0,503.46,504.0,503.46,504.0,300.0
2021-05-27 15:25:00,504.01,504.45,503.5,504.45,400.0,504.01,504.45,503.5,504.45,400.0
2021-05-27 15:30:00,504.43,504.43,503.64,503.64,727.0,504.43,504.43,503.64,503.64,727.0
2021-05-27 15:35:00,503.85,504.37,503.45,503.45,1501.0,503.85,504.37,503.45,503.45,1501.0
2021-05-27 15:40:00,503.47,503.47,502.55,502.94,1140.0,503.47,503.47,502.55,502.94,1140.0
2021-05-27 15:45:00,501.82,502.86,501.82,502.86,803.0,501.82,502.86,501.82,502.86,803.0
2021-05-27 15:50:00,502.71,502.71,500.57,501.89,3900.0,502.71,502.71,500.57,501.89,3900.0
2021-05-27 15:55:00,501.63,502.22,501.51,501.56,5025.0,501.63,502.22,501.51,501.56,5025.0
2021-05-28 09:30:00,506.13,506.13,506.13,506.13,1894.0,506.13,506.13,506.13,506.13,1894.0
2021-05-28 09:35:00,504.66,504.66,504.65,504.66,100.0,504.66,504.66,504.65,504.66,100.0
2021-05-28 09:40:00,506.02,507.77,506.02,507.77,512.0,506.02,507.77,506.02,507.77,512.0
2021-05-28 09:45:00,506.14,506.14,506.14,506.14,100.0,506.14,506.14,506.14,506.14,100.0
2021-05-28 09:50:00,506.14,506.14,506.14,506.14,0.0,506.14,506.14,506.14,506.14,0.0
2021-05-28 09:55:00,506.14,506.14,506.14,506.14,0.0,506.14,506.14,506.14,506.14,0.0
2021-05-28 10:00:00,507.21,507.21,507.05,507.05,400.0,507.21,507.21,507.05,507.05,400.0
2021-05-28 10:05:00,506.61,506.61,506.61,506.61,100.0,506.61,506.61,506.61,506.61,100.0
2021-05-28 10:10:00,506.61,506.61,505.34,506.23,1240.0,506.61,506.61,505.34,506.23,1240.0
2021-05-28 10:15:00,506.22,506.26,504.09,504.09,1114.0,506.22,506.26,504.09,504.09,1114.0
2021-05-28 10:20:00,504.09,504.09,504.09,504.09,0.0,504.09,504.09,504.09,504.09,0.0
2021-05-28 10:25:00,504.99,505.18,503.81,503.81,723.0,504.99,505.18,503.81,503.81,723.0
2021-05-28 10:30:00,504.39,504.75,502.84,502.84,1100.0,504.39,504.75,502.84,502.84,1100.0
2021-05-28 10:35:00,503.91,503.91,503.86,503.86,200.0,503.91,503.91,503.86,503.86,200.0
2021-05-28 10:40:00,503.49,503.69,503.45,503.69,400.0,503.49,503.69,503.45,503.69,400.0
2021-05-28 10:45:00,502.54,503.27,502.38,502.38,303.0,502.54,503.27,502.38,502.38,303.0
2021-05-28 10:50:00,503.17,503.32,502.97,503.32,300.0,503.17,503.32,502.97,503.32,300.0
2021-05-28 10:55:00,503.83,503.83,502.96,503.15,1899.0,503.83,503.83,502.96,503.15,1899.0
2021-05-28 11:00:00,503.55,503.55,502.73,502.78,1000.0,503.55,503.55,502.73,502.78,1000.0
2021-05-28 11:05:00,502.78,503.33,502.54,502.54,1500.0,502.78,503.33,502.54,502.54,1500.0
2021-05-28 11:10:00,503.13,503.3,502.59,503.05,1800.0,503.13,503.3,502.59,503.05,1800.0
2021-05-28 11:15:00,502.8,502.8,502.55,502.55,610.0,502.8,502.8,502.55,502.55,610.0
2021-05-28 11:20:00,502.55,502.64,502.55,502.64,200.0,502.55,502.64,502.55,502.64,200.0
2021-05-28 11:25:00,502.86,502.86,501.96,501.97,1900.0,502.86,502.86,501.96,501.97,1900.0
2021-05-28 11:30:00,501.67,502.83,501.39,502.31,2561.0,501.67,502.83,501.39,502.31,2561.0
2021-05-28 11:35:00,502.9,502.9,502.9,502.9,100.0,502.9,502.9,502.9,502.9,100.0
2021-05-28 11:40:00,502.86,503.86,502.72,503.78,500.0,502.86,503.86,502.72,503.78,500.0
2021-05-28 11:45:00,504.77,505.02,504.66,505.02,600.0,504.77,505.02,504.66,505.02,600.0
2021-05-28 11:50:00,505.02,505.15,504.74,504.98,847.0,505.02,505.15,504.74,504.98,847.0
2021-05-28 11:55:00,505.21,505.48,505.05,505.48,500.0,505.21,505.48,505.05,505.48,500.0
2021-05-28 12:00:00,504.0,505.1,504.0,504.94,600.0,504.0,505.1,504.0,504.94,600.0
2021-05-28 12:05:00,505.25,505.5,504.95,505.5,1200.0,505.25,505.5,504.95,505.5,1200.0
2021-05-28 12:10:00,505.5,505.5,505.5,505.5,0.0,505.5,505.5,505.5,505.5,0.0
2021-05-28 12:15:00,505.65,505.65,505.64,505.65,100.0,505.65,505.65,505.64,505.65,100.0
2021-05-28 12:20:00,506.09,506.09,505.91,505.91,200.0,506.09,506.09,505.91,505.91,200.0
2021-05-28 12:25:00,505.52,505.52,505.51,505.52,100.0,505.52,505.52,505.51,505.52,100.0
2021-05-28 12:30:00,505.52,505.52,505.52,505.52,0.0,505.52,505.52,505.52,505.52,0.0
2021-05-28 12:35:00,505.52,505.52,505.52,505.52,0.0,505.52,505.52,505.52,505.52,0.0
2021-05-28 12:40:00,505.01,505.02,504.9,504.9,504.0,505.01,505.02,504.9,504.9,504.0
2021-05-28 12:45:00,504.39,505.02,504.38,505.02,638.0,504.39,505.02,504.38,505.02,638.0
2021-05-28 12:50:00,504.92,504.92,504.92,504.92,100.0,504.92,504.92,504.92,504.92,100.0
2021-05-28 12:55:00,504.89,505.62,504.89,505.62,300.0,504.89,505.62,504.89,505.62,300.0
2021-05-28 13:00:00,505.73,505.73,505.72,505.73,100.0,505.73,505.73,505.72,505.73,100.0
2021-05-28 13:05:00,505.55,505.58,505.27,505.58,600.0,505.55,505.58,505.27,505.58,600.0
2021-05-28 13:10:00,505.58,505.58,505.58,505.58,0.0,505.58,505.58,505.58,505.58,0.0
2021-05-28 13:15:00,505.07,505.07,505.07,505.07,100.0,505.07,505.07,505.07,505.07,100.0
2021-05-28 13:20:00,505.07,505.07,504.24,504.24,300.0,505.07,505.07,504.24,504.24,300.0
2021-05-28 13:25:00,504.31,504.32,503.77,503.77,200.0,504.31,504.32,503.77,503.77,200.0
2021-05-28 13:30:00,504.67,504.67,504.67,504.67,100.0,504.67,504.67,504.67,504.67,100.0
2021-05-28 13:35:00,503.85,503.85,503.69,503.69,300.0,503.85,503.85,503.69,503.69,300.0
2021-05-28 13:40:00,503.39,503.51,503.38,503.51,200.0,503.39,503.51,503.38,503.51,200.0
2021-05-28 13:45:00,504.02,504.07,503.22,503.96,701.0,504.02,504.07,503.22,503.96,701.0
2021-05-28 13:50:00,503.94,504.09,503.24,504.09,1100.0,503.94,504.09,503.24,504.09,1100.0
2021-05-28 13:55:00,504.0,504.3,503.58,503.96,1526.0,504.0,504.3,503.58,503.96,1526.0
2021-05-28 14:00:00,504.8,504.97,504.72,504.97,400.0,504.8,504.97,504.72,504.97,400.0
2021-05-28 14:05:00,504.83,505.2,504.66,505.06,423.0,504.83,505.2,504.66,505.06,423.0
2021-05-28 14:10:00,505.18,505.18,504.86,504.87,378.0,505.18,505.18,504.86,504.87,378.0
2021-05-28 14:15:00,505.01,506.06,505.01,506.05,600.0,505.01,506.06,505.01,506.05,600.0
2021-05-28 14:20:00,505.77,506.11,505.62,506.11,851.0,505.77,506.11,505.62,506.11,851.0
2021-05-28 14:25:00,506.22,506.22,505.75,506.13,400.0,506.22,506.22,505.75,506.13,400.0
2021-05-28 14:30:00,505.97,506.48,505.97,506.48,200.0,505.97,506.48,505.97,506.48,200.0
2021-05-28 14:35:00,506.46,506.86,505.81,506.42,700.0,506.46,506.86,505.81,506.42,700.0
2021-05-28 14:40:00,505.88,505.95,505.83,505.95,300.0,505.88,505.95,505.83,505.95,300.0
2021-05-28 14:45:00,506.38,506.89,506.38,506.89,409.0,506.38,506.89,506.38,506.89,409.0
2021-05-28 14:50:00,506.89,507.07,506.33,507.07,975.0,506.89,507.07,506.33,507.07,975.0
2021-05-28 14:55:00,507.14,507.46,506.85,507.46,873.0,507.14,507.46,506.85,507.46,873.0
2021-05-28 15:00:00,507.15,507.95,507.15,507.49,1100.0,507.15,507.95,507.15,507.49,1100.0
2021-05-28 15:05:00,507.63,507.9,507.63,507.9,300.0,507.63,507.9,507.63,507.9,300.0
2021-05-28 15:10:00,508.02,508.02,507.51,507.89,1222.0,508.02,508.02,507.51,507.89,1222.0
2021-05-28 15:15:00,507.31,507.86,507.03,507.86,508.0,507.31,507.86,507.03,507.86,508.0
2021-05-28 15:20:00,507.55,507.88,507.4,507.88,506.0,507.55,507.88,507.4,507.88,506.0
2021-05-28 15:25:00,507.54,507.92,507.54,507.92,312.0,507.54,507.92,507.54,507.92,312.0
2021-05-28 15:30:00,507.76,508.07,507.33,507.33,777.0,507.76,508.07,507.33,507.33,777.0
2021-05-28 15:35:00,507.77,507.97,507.77,507.97,444.0,507.77,507.97,507.77,507.97,444.0
2021-05-28 15:40:00,508.23,508.23,507.43,507.43,2172.0,508.23,508.23,507.43,507.43,2172.0
2021-05-28 15:45:00,507.68,507.68,506.6,506.71,1203.0,507.68,507.68,506.6,506.71,1203.0
2021-05-28 15:50:00,506.39,506.8,505.85,505.85,1822.0,506.39,506.8,505.85,505.85,1822.0
2021-05-28 15:55:00,505.82,506.83,504.99,506.57,7800.0,505.82,506.83,504.99,506.57,7800.0
2021-06-01 09:30:00,510.79,510.79,510.49,510.49,2256.0,510.79,510.79,510.49,510.49,2256.0
2021-06-01 09:35:00,512.47,512.47,509.18,509.18,300.0,512.47,512.47,509.18,509.18,300.0
2021-06-01 09:40:00,512.0,512.97,510.41,510.41,943.0,512.0,512.97,510.41,510.41,943.0
2021-06-01 09:45:00,511.02,511.02,508.37,509.88,653.0,511.02,511.02,508.37,509.88,653.0
2021-06-01 09:50:00,508.38,509.85,508.21,509.85,700.0,508.38,509.85,508.21,509.85,700.0
2021-06-01 09:55:00,509.42,509.58,508.41,509.28,400.0,509.42,509.58,508.41,509.28,400.0
2021-06-01 10:00:00,509.87,509.87,509.87,509.87,100.0,509.87,509.87,509.87,509.87,100.0
2021-06-01 10:05:00,507.96,508.26,507.57,507.57,1100.0,507.96,508.26,507.57,507.57,1100.0
2021-06-01 10:10:00,507.75,507.75,507.44,507.44,200.0,507.75,507.75,507.44,507.44,200.0
2021-06-01 10:15:00,502.89,502.89,502.88,502.88,200.0,502.89,502.89,502.88,502.88,200.0
2021-06-01 10:20:00,503.29,503.89,503.29,503.89,200.0,503.29,503.89,503.29,503.89,200.0
2021-06-01 10:25:00,503.89,503.89,503.89,503.89,0.0,503.89,503.89,503.89,503.89,0.0
2021-06-01 10:30:00,504.41,504.42,504.24,504.25,501.0,504.41,504.42,504.24,504.25,501.0
2021-06-01 10:35:00,503.78,503.78,503.78,503.78,100.0,503.78,503.78,503.78,503.78,100.0
2021-06-01 10:40:00,503.78,503.78,503.78,503.78,0.0,503.78,503.78,503.78,503.78,0.0
2021-06-01 10:45:00,502.37,502.41,502.01,502.41,600.0,502.37,502.41,502.01,502.41,600.0
2021-06-01 10:50:00,501.18,501.18,501.18,501.18,200.0,501.18,501.18,501.18,501.18,200.0
2021-06-01 10:55:00,500.84,500.84,500.78,500.78,200.0,500.84,500.84,500.78,500.78,200.0
2021-06-01 11:00:00,500.67,500.67,499.43,499.43,800.0,500.67,500.67,499.43,499.43,800.0
2021-06-01 11:05:00,499.28,499.28,499.08,499.08,220.0,499.28,499.28,499.08,499.08,220.0
2021-06-01 11:10:00,499.52,499.52,499.52,499.52,100.0,499.52,499.52,499.52,499.52,100.0
2021-06-01 11:15:00,500.22,500.22,500.22,500.22,180.0,500.22,500.22,500.22,500.22,180.0
2021-06-01 11:20:00,501.08,501.08,500.95,500.95,300.0,501.08,501.08,500.95,500.95,300.0
2021-06-01 11:25:00,500.59,500.59,500.2,500.2,300.0,500.59,500.59,500.2,500.2,300.0
2021-06-01 11:30:00,500.2,500.2,500.2,500.2,0.0,500.2,500.2,500.2,500.2,0.0
2021-06-01 11:35:00,501.03,501.03,500.71,500.71,200.0,501.03,501.03,500.71,500.71,200.0
2021-06-01 11:40:00,501.06,501.06,500.91,500.91,200.0,501.06,501.06,500.91,500.91,200.0
2021-06-01 11:45:00,500.87,501.06,500.59,500.97,800.0,500.87,501.06,500.59,500.97,800.0
2021-06-01 11:50:00,500.33,500.66,500.33,500.66,300.0,500.33,500.66,500.33,500.66,300.0
2021-06-01 11:55:00,500.32,500.5,500.32,500.5,201.0,500.32,500.5,500.32,500.5,201.0
2021-06-01 12:00:00,500.5,500.5,500.5,500.5,0.0,500.5,500.5,500.5,500.5,0.0
2021-06-01 12:05:00,500.5,500.5,500.5,500.5,0.0,500.5,500.5,500.5,500.5,0.0
2021-06-01 12:10:00,500.67,501.04,500.67,501.04,601.0,500.67,501.04,500.67,501.04,601.0
2021-06-01 12:15:00,501.07,501.07,500.3,500.89,700.0,501.07,501.07,500.3,500.89,700.0
2021-06-01 12:20:00,500.58,500.58,500.58,500.58,100.0,500.58,500.58,500.58,500.58,100.0
2021-06-01 12:25:00,501.22,501.22,501.22,501.22,100.0,501.22,501.22,501.22,501.22,100.0
2021-06-01 12:30:00,501.57,501.57,501.57,501.57,100.0,501.57,501.57,501.57,501.57,100.0
2021-06-01 12:35:00,501.57,501.57,501.57,501.57,0.0,501.57,501.57,501.57,501.57,0.0
2021-06-01 12:40:00,502.36,502.36,502.36,502.36,100.0,502.36,502.36,502.36,502.36,100.0
2021-06-01 12:45:00,503.05,503.05,502.97,502.97,400.0,503.05,503.05,502.97,502.97,400.0
2021-06-01 12:50:00,502.39,502.75,502.38,502.43,720.0,502.39,502.75,502.38,502.43,720.0
2021-06-01 12:55:00,502.03,502.11,502.03,502.11,200.0,502.03,502.11,502.03,502.11,200.0
2021-06-01 13:00:00,501.73,501.73,501.67,501.67,200.0,501.73,501.73,501.67,501.67,200.0
2021-06-01 13:05:00,501.46,501.46,500.28,500.73,600.0,501.46,501.46,500.28,500.73,600.0
2021-06-01 13:10:00,500.73,500.73,500.73,500.73,0.0,500.73,500.73,500.73,500.73,0.0
2021-06-01 13:15:00,500.72,500.72,499.37,499.41,500.0,500.72,500.72,499.37,499.41,500.0
2021-06-01 13:20:00,499.34,499.59,499.34,499.59,300.0,499.34,499.59,499.34,499.59,300.0
2021-06-01 13:25:00,499.59,499.59,499.59,499.59,0.0,499.59,499.59,499.59,499.59,0.0
2021-06-01 13:30:00,499.59,499.62,499.35,499.52,600.0,499.59,499.62,499.35,499.52,600.0
2021-06-01 13:35:00,499.52,499.52,499.52,499.52,0.0,499.52,499.52,499.52,499.52,0.0
2021-06-01 13:40:00,499.43,500.31,499.43,500.04,700.0,499.43,500.31,499.43,500.04,700.0
2021-06-01 13:45:00,499.94,500.32,499.87,499.87,436.0,499.94,500.32,499.87,499.87,436.0
2021-06-01 13:50:00,499.8,499.8,499.79,499.79,287.0,499.8,499.8,499.79,499.79,287.0
2021-06-01 13:55:00,499.12,499.38,499.05,499.38,500.0,499.12,499.38,499.05,499.38,500.0
2021-06-01 14:00:00,499.38,499.38,499.38,499.38,0.0,499.38,499.38,499.38,499.38,0.0
2021-06-01 14:05:00,499.38,499.38,499.38,499.38,0.0,499.38,499.38,499.38,499.38,0.0
2021-06-01 14:10:00,499.74,499.74,498.04,498.04,1000.0,499.74,499.74,498.04,498.04,1000.0
2021-06-01 14:15:00,498.39,498.78,498.39,498.39,1200.0,498.39,498.78,498.39,498.39,1200.0
2021-06-01 14:20:00,498.81,498.81,498.25,498.25,520.0,498.81,498.81,498.25,498.25,520.0
2021-06-01 14:25:00,498.39,498.69,498.1,498.1,1700.0,498.39,498.69,498.1,498.1,1700.0
2021-06-01 14:30:00,498.31,498.76,498.08,498.76,1516.0,498.31,498.76,498.08,498.76,1516.0
2021-06-01 14:35:00,498.65,499.03,498.43,498.81,800.0,498.65,499.03,498.43,498.81,800.0
2021-06-01 14:40:00,498.37,498.37,498.32,498.32,200.0,498.37,498.37,498.32,498.32,200.0
2021-06-01 14:45:00,499.53,502.08,499.49,502.08,4314.0,499.53,502.08,499.49,502.08,4314.0
2021-06-01 14:50:00,502.44,502.44,502.44,502.44,100.0,502.44,502.44,502.44,502.44,100.0
2021-06-01 14:55:00,502.66,503.0,500.64,503.0,1800.0,502.66,503.0,500.64,503.0,1800.0
2021-06-01 15:00:00,503.0,503.0,502.9,502.96,1524.0,503.0,503.0,502.9,502.96,1524.0
2021-06-01 15:05:00,503.31,504.28,503.3,503.66,1600.0,503.31,504.28,503.3,503.66,1600.0
2021-06-01 15:10:00,502.95,503.49,502.63,502.63,764.0,502.95,503.49,502.63,502.63,764.0
2021-06-01 15:15:00,502.65,502.65,502.64,502.65,300.0,502.65,502.65,502.64,502.65,300.0
2021-06-01 15:20:00,502.18,502.56,502.11,502.46,800.0,502.18,502.56,502.11,502.46,800.0
2021-06-01 15:25:00,502.47,502.47,502.11,502.39,1000.0,502.47,502.47,502.11,502.39,1000.0
2021-06-01 15:30:00,501.98,502.35,501.07,501.07,1400.0,501.98,502.35,501.07,501.07,1400.0
2021-06-01 15:35:00,500.47,500.92,499.66,499.69,1300.0,500.47,500.92,499.66,499.69,1300.0
2021-06-01 15:40:00,500.14,500.14,499.65,499.97,1500.0,500.14,500.14,499.65,499.97,1500.0
2021-06-01 15:45:00,499.72,499.97,498.79,498.79,800.0,499.72,499.97,498.79,498.79,800.0
2021-06-01 15:50:00,498.66,498.8,497.03,498.02,8640.0,498.66,498.8,497.03,498.02,8640.0
2021-06-01 15:55:00,498.35,498.95,496.34,498.95,19536.0,498.35,498.95,496.34,498.95,19536.0
2021-06-02 09:30:00,498.02,498.02,498.02,498.02,1112.0,498.02,498.02,498.02,498.02,1112.0
2021-06-02 09:35:00,497.92,497.92,497.92,497.92,100.0,497.92,497.92,497.92,497.92,100.0
2021-06-02 09:40:00,497.63,499.39,497.63,499.39,300.0,497.63,499.39,497.63,499.39,300.0
2021-06-02 09:45:00,498.31,498.31,498.31,498.31,100.0,498.31,498.31,498.31,498.31,100.0
2021-06-02 09:50:00,498.28,498.84,498.28,498.84,300.0,498.28,498.84,498.28,498.84,300.0
2021-06-02 09:55:00,498.84,498.84,498.84,498.84,0.0,498.84,498.84,498.84,498.84,0.0
2021-06-02 10:00:00,497.17,497.17,497.08,497.1,448.0,497.17,497.17,497.08,497.1,448.0
2021-06-02 10:05:00,496.35,496.77,496.35,496.75,500.0,496.35,496.77,496.35,496.75,500.0
2021-06-02 10:10:00,495.96,496.03,494.84,495.63,700.0,495.96,496.03,494.84,495.63,700.0
2021-06-02 10:15:00,496.21,496.21,495.83,495.83,200.0,496.21,496.21,495.83,495.83,200.0
2021-06-02 10:20:00,495.24,495.54,495.24,495.54,200.0,495.24,495.54,495.24,495.54,200.0
2021-06-02 10:25:00,496.41,496.41,495.89,495.89,300.0,496.41,496.41,495.89,495.89,300.0
2021-06-02 10:30:00,495.6,495.6,495.52,495.52,200.0,495.6,495.6,495.52,495.52,200.0
2021-06-02 10:35:00,495.75,495.81,495.52,495.65,500.0,495.75,495.81,495.52,495.65,500.0
2021-06-02 10:40:00,496.41,497.53,496.41,497.53,300.0,496.41,497.53,496.41,497.53,300.0
2021-06-02 10:45:00,497.53,497.53,497.53,497.53,0.0,497.53,497.53,497.53,497.53,0.0
2021-06-02 10:50:00,497.73,497.73,495.39,495.39,900.0,497.73,497.73,495.39,495.39,900.0
2021-06-02 10:55:00,495.39,495.39,495.39,495.39,0.0,495.39,495.39,495.39,495.39,0.0
2021-06-02 11:00:00,495.39,495.39,495.39,495.39,0.0,495.39,495.39,495.39,495.39,0.0
2021-06-02 11:05:00,496.03,496.03,496.03,496.03,100.0,496.03,496.03,496.03,496.03,100.0
2021-06-02 11:10:00,496.03,496.35,496.03,496.22,500.0,496.03,496.35,496.03,496.22,500.0
2021-06-02 11:15:00,495.96,495.96,495.61,495.62,200.0,495.96,495.96,495.61,495.62,200.0
2021-06-02 11:20:00,495.53,495.53,495.53,495.53,200.0,495.53,495.53,495.53,495.53,200.0
2021-06-02 11:25:00,495.53,495.64,495.5,495.5,300.0,495.53,495.64,495.5,495.5,300.0
2021-06-02 11:30:00,495.68,495.68,494.93,494.93,500.0,495.68,495.68,494.93,494.93,500.0
2021-06-02 11:35:00,495.49,495.49,495.49,495.49,108.0,495.49,495.49,495.49,495.49,108.0
2021-06-02 11:40:00,495.65,495.65,495.4,495.4,300.0,495.65,495.65,495.4,495.4,300.0
2021-06-02 11:45:00,494.91,494.91,494.91,494.91,100.0,494.91,494.91,494.91,494.91,100.0
2021-06-02 11:50:00,495.0,495.0,494.68,494.68,842.0,495.0,495.0,494.68,494.68,842.0
2021-06-02 11:55:00,493.78,494.03,493.74,493.77,500.0,493.78,494.03,493.74,493.77,500.0
2021-06-02 12:00:00,493.35,493.88,493.35,493.88,300.0,493.35,493.88,493.35,493.88,300.0
2021-06-02 12:05:00,493.78,494.0,493.6,493.61,400.0,493.78,494.0,493.6,493.61,400.0
2021-06-02 12:10:00,493.66,493.66,493.02,493.02,601.0,493.66,493.66,493.02,493.02,601.0
2021-06-02 12:15:00,493.02,493.02,492.75,492.75,200.0,493.02,493.02,492.75,492.75,200.0
2021-06-02 12:20:00,492.88,492.88,491.5,491.5,1500.0,492.88,492.88,491.5,491.5,1500.0
2021-06-02 12:25:00,491.02,491.02,489.85,489.85,700.0,491.02,491.02,489.85,489.85,700.0
2021-06-02 12:30:00,489.92,489.93,488.03,488.9,3200.0,489.92,489.93,488.03,488.9,3200.0
2021-06-02 12:35:00,488.92,489.17,488.0,488.5,1200.0,488.92,489.17,488.0,488.5,1200.0
2021-06-02 12:40:00,489.1,489.19,488.73,488.78,1100.0,489.1,489.19,488.73,488.78,1100.0
2021-06-02 12:45:00,489.48,489.58,489.39,489.4,300.0,489.48,489.58,489.39,489.4,300.0
2021-06-02 12:50:00,489.66,491.05,489.36,491.05,800.0,489.66,491.05,489.36,491.05,800.0
2021-06-02 12:55:00,491.33,492.26,491.33,492.26,400.0,491.33,492.26,491.33,492.26,400.0
2021-06-02 13:00:00,491.69,491.69,491.21,491.63,500.0,491.69,491.69,491.21,491.63,500.0
2021-06-02 13:05:00,491.58,492.09,491.57,491.7,1012.0,491.58,492.09,491.57,491.7,1012.0
2021-06-02 13:10:00,491.3,491.3,491.15,491.15,528.0,491.3,491.3,491.15,491.15,528.0
2021-06-02 13:15:00,490.71,491.08,490.59,491.08,1117.0,490.71,491.08,490.59,491.08,1117.0
2021-06-02 13:20:00,490.64,490.74,490.57,490.74,911.0,490.64,490.74,490.57,490.74,911.0
2021-06-02 13:25:00,490.44,490.98,490.44,490.73,2800.0,490.44,490.98,490.44,490.73,2800.0
2021-06-02 13:30:00,490.31,490.7,490.15,490.44,900.0,490.31,490.7,490.15,490.44,900.0
2021-06-02 13:35:00,490.55,490.55,490.26,490.26,400.0,490.55,490.55,490.26,490.26,400.0
2021-06-02 13:40:00,489.9,490.32,489.89,490.13,400.0,489.9,490.32,489.89,490.13,400.0
2021-06-02 13:45:00,490.52,490.64,489.87,489.87,1376.0,490.52,490.64,489.87,489.87,1376.0
2021-06-02 13:50:00,489.6,489.93,489.34,489.93,545.0,489.6,489.93,489.34,489.93,545.0
2021-06-02 13:55:00,490.34,490.96,490.34,490.76,600.0,490.34,490.96,490.34,490.76,600.0
2021-06-02 14:00:00,491.4,491.4,491.39,491.4,285.0,491.4,491.4,491.39,491.4,285.0
2021-06-02 14:05:00,491.09,491.09,491.05,491.06,300.0,491.09,491.09,491.05,491.06,300.0
2021-06-02 14:10:00,491.12,491.51,490.8,491.27,1886.0,491.12,491.51,490.8,491.27,1886.0
2021-06-02 14:15:00,492.34,492.75,492.34,492.75,300.0,492.34,492.75,492.34,492.75,300.0
2021-06-02 14:20:00,492.72,494.05,492.72,494.05,297.0,492.72,494.05,492.72,494.05,297.0
2021-06-02 14:25:00,493.72,493.72,493.45,493.51,300.0,493.72,493.72,493.45,493.51,300.0
2021-06-02 14:30:00,493.65,494.01,493.22,494.01,1285.0,493.65,494.01,493.22,494.01,1285.0
2021-06-02 14:35:00,493.47,493.82,493.47,493.82,410.0,493.47,493.82,493.47,493.82,410.0
2021-06-02 14:40:00,493.8,494.4,493.79,494.4,300.0,493.8,494.4,493.79,494.4,300.0
2021-06-02 14:45:00,494.4,494.4,494.4,494.4,0.0,494.4,494.4,494.4,494.4,0.0
2021-06-02 14:50:00,494.68,494.68,494.07,494.07,402.0,494.68,494.68,494.07,494.07,402.0
2021-06-02 14:55:00,494.37,494.37,494.15,494.15,210.0,494.37,494.37,494.15,494.15,210.0
2021-06-02 15:00:00,494.08,494.32,494.0,494.03,500.0,494.08,494.32,494.0,494.03,500.0
2021-06-02 15:05:00,494.18,494.35,493.72,493.85,4639.0,494.18,494.35,493.72,493.85,4639.0
2021-06-02 15:10:00,493.63,494.43,493.62,494.08,601.0,493.63,494.43,493.62,494.08,601.0
2021-06-02 15:15:00,494.15,494.15,494.09,494.1,200.0,494.15,494.15,494.09,494.1,200.0
2021-06-02 15:20:00,494.1,494.53,494.09,494.53,1300.0,494.1,494.53,494.09,494.53,1300.0
2021-06-02 15:25:00,494.16,494.3,493.95,494.23,1700.0,494.16,494.3,493.95,494.23,1700.0
2021-06-02 15:30:00,494.23,494.49,494.23,494.34,1004.0,494.23,494.49,494.23,494.34,1004.0
2021-06-02 15:35:00,494.43,494.43,494.24,494.24,1478.0,494.43,494.43,494.24,494.24,1478.0
2021-06-02 15:40:00,494.28,494.83,494.24,494.74,3625.0,494.28,494.83,494.24,494.74,3625.0
2021-06-02 15:45:00,494.87,495.31,494.87,495.0,4501.0,494.87,495.31,494.87,495.0,4501.0
2021-06-02 15:50:00,495.29,496.04,494.74,495.83,3005.0,495.29,496.04,494.74,495.83,3005.0
2021-06-02 15:55:00,496.13,496.24,494.45,494.7,5813.0,496.13,496.24,494.45,494.7,5813.0
2021-06-03 09:30:00,490.12,490.12,490.12,490.12,690.0,490.12,490.12,490.12,490.12,690.0
2021-06-03 09:35:00,490.12,490.12,490.12,490.12,0.0,490.12,490.12,490.12,490.12,0.0
2021-06-03 09:40:00,486.5,486.5,483.02,483.02,1450.0,486.5,486.5,483.02,483.02,1450.0
2021-06-03 09:45:00,483.02,483.02,483.02,483.02,0.0,483.02,483.02,483.02,483.02,0.0
2021-06-03 09:50:00,483.02,483.02,483.02,483.02,0.0,483.02,483.02,483.02,483.02,0.0
2021-06-03 09:55:00,481.12,481.12,481.12,481.12,300.0,481.12,481.12,481.12,481.12,300.0
2021-06-03 10:00:00,482.55,483.62,482.55,482.93,503.0,482.55,483.62,482.55,482.93,503.0
2021-06-03 10:05:00,482.97,482.97,482.97,482.97,100.0,482.97,482.97,482.97,482.97,100.0
2021-06-03 10:10:00,484.0,484.0,484.0,484.0,200.0,484.0,484.0,484.0,484.0,200.0
2021-06-03 10:15:00,484.21,484.21,482.85,483.64,702.0,484.21,484.21,482.85,483.64,702.0
2021-06-03 10:20:00,483.64,483.64,483.64,483.64,100.0,483.64,483.64,483.64,483.64,100.0
2021-06-03 10:25:00,483.63,483.64,483.63,483.63,100.0,483.63,483.64,483.63,483.63,100.0
2021-06-03 10:30:00,482.6,483.01,482.6,483.01,202.0,482.6,483.01,482.6,483.01,202.0
2021-06-03 10:35:00,483.15,483.15,482.94,482.94,300.0,483.15,483.15,482.94,482.94,300.0
2021-06-03 10:40:00,482.94,482.94,482.94,482.94,0.0,482.94,482.94,482.94,482.94,0.0
2021-06-03 10:45:00,481.25,481.26,480.53,481.15,1587.0,481.25,481.26,480.53,481.15,1587.0
2021-06-03 10:50:00,481.05,482.3,481.0,482.3,1806.0,481.05,482.3,481.0,482.3,1806.0
2021-06-03 10:55:00,483.58,484.13,483.58,484.13,207.0,483.58,484.13,483.58,484.13,207.0
2021-06-03 11:00:00,485.01,485.02,485.01,485.02,255.0,485.01,485.02,485.01,485.02,255.0
2021-06-03 11:05:00,485.28,485.79,485.28,485.79,234.0,485.28,485.79,485.28,485.79,234.0
2021-06-03 11:10:00,485.74,485.74,485.18,485.18,300.0,485.74,485.74,485.18,485.18,300.0
2021-06-03 11:15:00,485.19,485.19,485.18,485.18,200.0,485.19,485.19,485.18,485.18,200.0
2021-06-03 11:20:00,484.81,484.81,484.81,484.81,100.0,484.81,484.81,484.81,484.81,100.0
2021-06-03 11:25:00,484.8,484.92,484.05,484.05,1065.0,484.8,484.92,484.05,484.05,1065.0
2021-06-03 11:30:00,484.37,484.82,484.36,484.54,1079.0,484.37,484.82,484.36,484.54,1079.0
2021-06-03 11:35:00,484.81,484.87,484.44,484.87,617.0,484.81,484.87,484.44,484.87,617.0
2021-06-03 11:40:00,484.45,484.52,483.97,483.97,700.0,484.45,484.52,483.97,483.97,700.0
2021-06-03 11:45:00,483.97,483.99,483.97,483.99,200.0,483.97,483.99,483.97,483.99,200.0
2021-06-03 11:50:00,483.97,483.97,482.5,482.5,880.0,483.97,483.97,482.5,482.5,880.0
2021-06-03 11:55:00,482.15,482.16,482.15,482.16,500.0,482.15,482.16,482.15,482.16,500.0
2021-06-03 12:00:00,482.16,482.16,482.16,482.16,0.0,482.16,482.16,482.16,482.16,0.0
2021-06-03 12:05:00,482.57,482.57,482.57,482.57,100.0,482.57,482.57,482.57,482.57,100.0
2021-06-03 12:10:00,482.57,482.57,482.57,482.57,0.0,482.57,482.57,482.57,482.57,0.0
2021-06-03 12:15:00,482.57,482.57,482.57,482.57,0.0,482.57,482.57,482.57,482.57,0.0
2021-06-03 12:20:00,483.06,483.06,482.61,482.61,200.0,483.06,483.06,482.61,482.61,200.0
2021-06-03 12:25:00,482.59,482.72,482.59,482.72,219.0,482.59,482.72,482.59,482.72,219.0
2021-06-03 12:30:00,482.69,482.7,482.69,482.69,110.0,482.69,482.7,482.69,482.69,110.0
2021-06-03 12:35:00,482.13,482.37,481.99,481.99,1394.0,482.13,482.37,481.99,481.99,1394.0
2021-06-03 12:40:00,482.77,482.77,482.77,482.77,100.0,482.77,482.77,482.77,482.77,100.0
2021-06-03 12:45:00,482.77,482.77,482.77,482.77,0.0,482.77,482.77,482.77,482.77,0.0
2021-06-03 12:50:00,482.19,482.19,481.86,481.86,697.0,482.19,482.19,481.86,481.86,697.0
2021-06-03 12:55:00,481.86,481.86,481.86,481.86,0.0,481.86,481.86,481.86,481.86,0.0
2021-06-03 13:00:00,481.42,481.42,481.42,481.42,182.0,481.42,481.42,481.42,481.42,182.0
2021-06-03 13:05:00,481.64,481.64,481.38,481.53,559.0,481.64,481.64,481.38,481.53,559.0
2021-06-03 13:10:00,482.21,482.21,481.39,481.39,300.0,482.21,482.21,481.39,481.39,300.0
2021-06-03 13:15:00,481.39,481.39,481.39,481.39,0.0,481.39,481.39,481.39,481.39,0.0
2021-06-03 13:20:00,481.39,481.39,481.39,481.39,0.0,481.39,481.39,481.39,481.39,0.0
2021-06-03 13:25:00,482.77,483.08,482.77,483.08,300.0,482.77,483.08,482.77,483.08,300.0
2021-06-03 13:30:00,483.45,483.48,482.9,482.9,353.0,483.45,483.48,482.9,482.9,353.0
2021-06-03 13:35:00,482.72,482.72,482.45,482.45,300.0,482.72,482.72,482.45,482.45,300.0
2021-06-03 13:40:00,482.61,482.61,482.01,482.01,300.0,482.61,482.61,482.01,482.01,300.0
2021-06-03 13:45:00,481.72,481.72,481.72,481.72,100.0,481.72,481.72,481.72,481.72,100.0
2021-06-03 13:50:00,481.72,481.72,481.72,481.72,0.0,481.72,481.72,481.72,481.72,0.0
2021-06-03 13:55:00,482.52,482.52,482.16,482.16,440.0,482.52,482.52,482.16,482.16,440.0
2021-06-03 14:00:00,482.16,482.16,482.16,482.16,0.0,482.16,482.16,482.16,482.16,0.0
2021-06-03 14:05:00,482.18,483.18,482.18,483.18,600.0,482.18,483.18,482.18,483.18,600.0
2021-06-03 14:10:00,482.55,482.55,482.55,482.55,142.0,482.55,482.55,482.55,482.55,142.0
2021-06-03 14:15:00,482.55,482.55,482.43,482.5,300.0,482.55,482.55,482.43,482.5,300.0
2021-06-03 14:20:00,482.07,482.07,481.94,481.97,2708.0,482.07,482.07,481.94,481.97,2708.0
2021-06-03 14:25:00,481.91,482.02,481.71,482.0,500.0,481.91,482.02,481.71,482.0,500.0
2021-06-03 14:30:00,482.54,482.54,482.2,482.38,449.0,482.54,482.54,482.2,482.38,449.0
2021-06-03 14:35:00,482.09,482.09,481.82,481.82,400.0,482.09,482.09,481.82,481.82,400.0
2021-06-03 14:40:00,481.81,482.09,481.81,482.06,836.0,481.81,482.09,481.81,482.06,836.0
2021-06-03 14:45:00,482.06,482.06,482.06,482.06,0.0,482.06,482.06,482.06,482.06,0.0
2021-06-03 14:50:00,482.03,482.12,481.75,481.92,1104.0,482.03,482.12,481.75,481.92,1104.0
2021-06-03 14:55:00,482.14,482.34,482.14,482.34,561.0,482.14,482.34,482.14,482.34,561.0
2021-06-03 15:00:00,482.44,482.59,482.19,482.59,823.0,482.44,482.59,482.19,482.59,823.0
2021-06-03 15:05:00,482.56,482.56,482.39,482.39,610.0,482.56,482.56,482.39,482.39,610.0
2021-06-03 15:10:00,482.39,482.39,482.39,482.39,0.0,482.39,482.39,482.39,482.39,0.0
2021-06-03 15:15:00,482.37,482.37,481.86,481.87,4000.0,482.37,482.37,481.86,481.87,4000.0
2021-06-03 15:20:00,481.69,481.69,481.45,481.45,600.0,481.69,481.69,481.45,481.45,600.0
2021-06-03 15:25:00,481.21,481.21,481.21,481.21,100.0,481.21,481.21,481.21,481.21,100.0
2021-06-03 15:30:00,480.92,481.1,480.72,481.1,400.0,480.92,481.1,480.72,481.1,400.0
2021-06-03 15:35:00,480.86,480.86,480.0,480.34,1900.0,480.86,480.86,480.0,480.34,1900.0
2021-06-03 15:40:00,480.09,480.09,477.72,479.05,3454.0,480.09,480.09,477.72,479.05,3454.0
2021-06-03 15:45:00,478.5,478.73,478.01,478.3,900.0,478.5,478.73,478.01,478.3,900.0
2021-06-03 15:50:00,478.72,479.87,478.54,479.67,4698.0,478.72,479.87,478.54,479.67,4698.0
2021-06-03 15:55:00,479.71,479.87,478.92,479.56,10889.0,479.71,479.87,478.92,479.56,10889.0
2021-06-04 09:30:00,483.43,484.95,483.21,484.94,2826.0,483.43,484.95,483.21,484.94,2826.0
2021-06-04 09:35:00,485.5,485.5,485.09,485.22,349.0,485.5,485.5,485.09,485.22,349.0
2021-06-04 09:40:00,487.91,487.91,486.98,486.98,200.0,487.91,487.91,486.98,486.98,200.0
2021-06-04 09:45:00,486.95,488.42,486.79,486.79,4550.0,486.95,488.42,486.79,486.79,4550.0
2021-06-04 09:50:00,485.91,486.95,485.91,486.17,700.0,485.91,486.95,485.91,486.17,700.0
2021-06-04 09:55:00,486.17,486.17,486.17,486.17,0.0,486.17,486.17,486.17,486.17,0.0
2021-06-04 10:00:00,487.2,487.99,487.2,487.44,2649.0,487.2,487.99,487.2,487.44,2649.0
2021-06-04 10:05:00,487.67,487.82,487.08,487.81,1000.0,487.67,487.82,487.08,487.81,1000.0
2021-06-04 10:10:00,487.81,487.81,487.81,487.81,0.0,487.81,487.81,487.81,487.81,0.0
2021-06-04 10:15:00,488.71,488.87,488.39,488.4,4665.0,488.71,488.87,488.39,488.4,4665.0
2021-06-04 10:20:00,488.68,489.47,488.52,489.34,672.0,488.68,489.47,488.52,489.34,672.0
2021-06-04 10:25:00,489.3,489.3,489.3,489.3,100.0,489.3,489.3,489.3,489.3,100.0
2021-06-04 10:30:00,489.7,489.7,489.16,489.16,820.0,489.7,489.7,489.16,489.16,820.0
2021-06-04 10:35:00,489.16,489.16,489.16,489.16,0.0,489.16,489.16,489.16,489.16,0.0
2021-06-04 10:40:00,489.16,489.16,489.16,489.16,0.0,489.16,489.16,489.16,489.16,0.0
2021-06-04 10:45:00,489.37,489.45,489.37,489.45,300.0,489.37,489.45,489.37,489.45,300.0
2021-06-04 10:50:00,489.45,489.45,489.45,489.45,0.0,489.45,489.45,489.45,489.45,0.0
2021-06-04 10:55:00,489.47,489.48,488.71,489.0,924.0,489.47,489.48,488.71,489.0,924.0
2021-06-04 11:00:00,488.96,488.96,488.95,488.96,100.0,488.96,488.96,488.95,488.96,100.0
2021-06-04 11:05:00,488.58,488.97,488.58,488.97,200.0,488.58,488.97,488.58,488.97,200.0
2021-06-04 11:10:00,488.79,489.35,487.92,488.07,4929.0,488.79,489.35,487.92,488.07,4929.0
2021-06-04 11:15:00,488.07,488.07,488.07,488.07,0.0,488.07,488.07,488.07,488.07,0.0
2021-06-04 11:20:00,488.14,488.14,488.07,488.08,500.0,488.14,488.14,488.07,488.08,500.0
2021-06-04 11:25:00,488.17,488.17,488.13,488.14,200.0,488.17,488.17,488.13,488.14,200.0
2021-06-04 11:30:00,488.14,488.14,488.14,488.14,0.0,488.14,488.14,488.14,488.14,0.0
2021-06-04 11:35:00,488.21,488.46,487.57,488.27,2200.0,488.21,488.46,487.57,488.27,2200.0
2021-06-04 11:40:00,488.63,488.63,488.63,488.63,100.0,488.63,488.63,488.63,488.63,100.0
2021-06-04 11:45:00,488.4,488.4,487.75,487.75,200.0,488.4,488.4,487.75,487.75,200.0
2021-06-04 11:50:00,487.74,487.74,487.74,487.74,200.0,487.74,487.74,487.74,487.74,200.0
2021-06-04 11:55:00,487.93,487.93,487.93,487.93,100.0,487.93,487.93,487.93,487.93,100.0
2021-06-04 12:00:00,488.27,488.78,488.22,488.6,2777.0,488.27,488.78,488.22,488.6,2777.0
2021-06-04 12:05:00,488.6,488.6,488.6,488.6,0.0,488.6,488.6,488.6,488.6,0.0
2021-06-04 12:10:00,488.1,488.34,487.79,488.34,1746.0,488.1,488.34,487.79,488.34,1746.0
2021-06-04 12:15:00,488.34,488.34,488.34,488.34,0.0,488.34,488.34,488.34,488.34,0.0
2021-06-04 12:20:00,488.08,488.5,488.08,488.4,1645.0,488.08,488.5,488.08,488.4,1645.0
2021-06-04 12:25:00,488.4,488.4,488.4,488.4,0.0,488.4,488.4,488.4,488.4,0.0
2021-06-04 12:30:00,488.4,488.4,488.4,488.4,0.0,488.4,488.4,488.4,488.4,0.0
2021-06-04 12:35:00,488.4,488.4,488.4,488.4,0.0,488.4,488.4,488.4,488.4,0.0
2021-06-04 12:40:00,488.42,488.5,488.35,488.36,810.0,488.42,488.5,488.35,488.36,810.0
2021-06-04 12:45:00,488.36,488.36,488.36,488.36,0.0,488.36,488.36,488.36,488.36,0.0
2021-06-04 12:50:00,488.36,488.36,488.36,488.36,0.0,488.36,488.36,488.36,488.36,0.0
2021-06-04 12:55:00,488.51,488.52,488.51,488.52,400.0,488.51,488.52,488.51,488.52,400.0
2021-06-04 13:00:00,488.52,488.52,488.52,488.52,0.0,488.52,488.52,488.52,488.52,0.0
2021-06-04 13:05:00,488.68,488.68,488.26,488.41,1837.0,488.68,488.68,488.26,488.41,1837.0
2021-06-04 13:10:00,488.5,488.5,488.5,488.5,100.0,488.5,488.5,488.5,488.5,100.0
2021-06-04 13:15:00,488.47,488.51,488.24,488.26,1593.0,488.47,488.51,488.24,488.26,1593.0
2021-06-04 13:20:00,488.25,488.25,487.95,487.97,1268.0,488.25,488.25,487.95,487.97,1268.0
2021-06-04 13:25:00,488.01,488.16,487.77,488.0,1200.0,488.01,488.16,487.77,488.0,1200.0
2021-06-04 13:30:00,487.86,488.3,487.86,488.25,2100.0,487.86,488.3,487.86,488.25,2100.0
2021-06-04 13:35:00,488.19,488.19,488.19,488.19,100.0,488.19,488.19,488.19,488.19,100.0
2021-06-04 13:40:00,488.44,488.49,488.09,488.09,685.0,488.44,488.49,488.09,488.09,685.0
2021-06-04 13:45:00,488.0,488.35,487.85,488.35,595.0,488.0,488.35,487.85,488.35,595.0
2021-06-04 13:50:00,488.37,488.48,487.61,487.98,3250.0,488.37,488.48,487.61,487.98,3250.0
2021-06-04 13:55:00,487.98,487.98,487.98,487.98,0.0,487.98,487.98,487.98,487.98,0.0
2021-06-04 14:00:00,487.82,488.08,487.82,488.08,298.0,487.82,488.08,487.82,488.08,298.0
2021-06-04 14:05:00,488.27,488.44,488.19,488.19,500.0,488.27,488.44,488.19,488.19,500.0
2021-06-04 14:10:00,488.25,488.25,488.25,488.25,100.0,488.25,488.25,488.25,488.25,100.0
2021-06-04 14:15:00,488.44,488.44,488.44,488.44,309.0,488.44,488.44,488.44,488.44,309.0
2021-06-04 14:20:00,487.99,487.99,487.78,487.99,300.0,487.99,487.99,487.78,487.99,300.0
2021-06-04 14:25:00,487.97,487.97,487.97,487.97,100.0,487.97,487.97,487.97,487.97,100.0
2021-06-04 14:30:00,488.23,488.23,487.76,487.76,500.0,488.23,488.23,487.76,487.76,500.0
2021-06-04 14:35:00,487.99,487.99,487.46,487.46,200.0,487.99,487.99,487.46,487.46,200.0
2021-06-04 14:40:00,488.03,488.03,488.03,488.03,102.0,488.03,488.03,488.03,488.03,102.0
2021-06-04 14:45:00,488.18,488.18,487.73,487.89,1751.0,488.18,488.18,487.73,487.89,1751.0
2021-06-04 14:50:00,487.89,487.89,487.89,487.89,0.0,487.89,487.89,487.89,487.89,0.0
2021-06-04 14:55:00,487.89,487.89,487.89,487.89,0.0,487.89,487.89,487.89,487.89,0.0
2021-06-04 15:00:00,488.06,488.06,487.78,487.78,379.0,488.06,488.06,487.78,487.78,379.0
2021-06-04 15:05:00,487.69,487.97,487.69,487.9,500.0,487.69,487.97,487.69,487.9,500.0
2021-06-04 15:10:00,487.9,487.9,487.9,487.9,0.0,487.9,487.9,487.9,487.9,0.0
2021-06-04 15:15:00,487.77,487.77,487.77,487.77,100.0,487.77,487.77,487.77,487.77,100.0
2021-06-04 15:20:00,487.77,487.77,487.77,487.77,0.0,487.77,487.77,487.77,487.77,0.0
2021-06-04 15:25:00,488.12,488.48,488.1,488.16,1985.0,488.12,488.48,488.1,488.16,1985.0
2021-06-04 15:30:00,488.35,488.35,488.35,488.35,100.0,488.35,488.35,488.35,488.35,100.0
2021-06-04 15:35:00,488.03,488.84,488.03,488.84,870.0,488.03,488.84,488.03,488.84,870.0
2021-06-04 15:40:00,488.83,488.83,488.61,488.62,2008.0,488.83,488.83,488.61,488.62,2008.0
2021-06-04 15:45:00,489.03,490.05,489.01,489.41,2576.0,489.03,490.05,489.01,489.41,2576.0
2021-06-04 15:50:00,489.53,490.78,489.53,490.41,3711.0,489.53,490.78,489.53,490.41,3711.0
2021-06-04 15:55:00,490.47,490.48,489.55,490.46,4235.0,490.47,490.48,489.55,490.46,4235.0
2021-06-07 09:30:00,488.28,488.28,488.28,488.28,1096.0,488.28,488.28,488.28,488.28,1096.0
2021-06-07 09:35:00,488.28,488.28,488.28,488.28,0.0,488.28,488.28,488.28,488.28,0.0
2021-06-07 09:40:00,487.14,487.14,487.14,487.14,100.0,487.14,487.14,487.14,487.14,100.0
2021-06-07 09:45:00,487.14,487.14,487.14,487.14,0.0,487.14,487.14,487.14,487.14,0.0
2021-06-07 09:50:00,487.21,491.72,487.21,491.52,785.0,487.21,491.72,487.21,491.52,785.0
2021-06-07 09:55:00,487.86,488.18,487.86,488.05,300.0,487.86,488.18,487.86,488.05,300.0
2021-06-07 10:00:00,488.05,488.05,488.05,488.05,0.0,488.05,488.05,488.05,488.05,0.0
2021-06-07 10:05:00,488.28,488.28,487.68,487.72,300.0,488.28,488.28,487.68,487.72,300.0
2021-06-07 10:10:00,487.41,487.72,487.4,487.72,300.0,487.41,487.72,487.4,487.72,300.0
2021-06-07 10:15:00,488.09,488.09,487.84,488.06,600.0,488.09,488.09,487.84,488.06,600.0
2021-06-07 10:20:00,488.67,489.7,488.67,489.7,400.0,488.67,489.7,488.67,489.7,400.0
2021-06-07 10:25:00,490.01,491.21,489.86,489.89,609.0,490.01,491.21,489.86,489.89,609.0
2021-06-07 10:30:00,490.51,490.51,490.51,490.51,200.0,490.51,490.51,490.51,490.51,200.0
2021-06-07 10:35:00,490.51,490.51,490.51,490.51,0.0,490.51,490.51,490.51,490.51,0.0
2021-06-07 10:40:00,489.74,489.74,489.32,489.32,472.0,489.74,489.74,489.32,489.32,472.0
2021-06-07 10:45:00,488.99,488.99,488.57,488.65,400.0,488.99,488.99,488.57,488.65,400.0
2021-06-07 10:50:00,489.15,489.67,489.15,489.67,901.0,489.15,489.67,489.15,489.67,901.0
2021-06-07 10:55:00,490.55,490.62,490.14,490.15,700.0,490.55,490.62,490.14,490.15,700.0
2021-06-07 11:00:00,489.6,489.6,489.6,489.6,100.0,489.6,489.6,489.6,489.6,100.0
2021-06-07 11:05:00,489.91,490.39,489.91,490.01,3900.0,489.91,490.39,489.91,490.01,3900.0
2021-06-07 11:10:00,489.84,489.84,489.08,489.09,500.0,489.84,489.84,489.08,489.09,500.0
2021-06-07 11:15:00,489.09,489.09,489.09,489.09,0.0,489.09,489.09,489.09,489.09,0.0
2021-06-07 11:20:00,487.49,487.75,487.04,487.75,500.0,487.49,487.75,487.04,487.75,500.0
2021-06-07 11:25:00,488.34,488.34,488.34,488.34,100.0,488.34,488.34,488.34,488.34,100.0
2021-06-07 11:30:00,487.9,487.9,487.9,487.9,210.0,487.9,487.9,487.9,487.9,210.0
2021-06-07 11:35:00,487.86,487.86,487.63,487.63,218.0,487.86,487.86,487.63,487.63,218.0
2021-06-07 11:40:00,487.48,487.55,487.39,487.55,387.0,487.48,487.55,487.39,487.55,387.0
2021-06-07 11:45:00,487.55,487.55,487.55,487.55,0.0,487.55,487.55,487.55,487.55,0.0
2021-06-07 11:50:00,487.55,487.55,487.55,487.55,0.0,487.55,487.55,487.55,487.55,0.0
2021-06-07 11:55:00,488.72,488.72,488.72,488.72,100.0,488.72,488.72,488.72,488.72,100.0
2021-06-07 12:00:00,488.72,488.72,488.72,488.72,0.0,488.72,488.72,488.72,488.72,0.0
2021-06-07 12:05:00,488.73,488.73,488.72,488.73,300.0,488.73,488.73,488.72,488.73,300.0
2021-06-07 12:10:00,488.77,488.77,488.77,488.77,100.0,488.77,488.77,488.77,488.77,100.0
2021-06-07 12:15:00,488.58,488.58,487.12,487.62,1600.0,488.58,488.58,487.12,487.62,1600.0
2021-06-07 12:20:00,487.42,487.92,487.42,487.92,1700.0,487.42,487.92,487.42,487.92,1700.0
2021-06-07 12:25:00,488.09,488.09,487.2,487.74,1100.0,488.09,488.09,487.2,487.74,1100.0
2021-06-07 12:30:00,487.72,487.72,487.72,487.72,100.0,487.72,487.72,487.72,487.72,100.0
2021-06-07 12:35:00,488.05,488.05,487.99,487.99,336.0,488.05,488.05,487.99,487.99,336.0
2021-06-07 12:40:00,487.97,487.97,487.24,487.24,400.0,487.97,487.97,487.24,487.24,400.0
2021-06-07 12:45:00,487.24,487.24,487.24,487.24,0.0,487.24,487.24,487.24,487.24,0.0
2021-06-07 12:50:00,486.72,486.76,486.51,486.74,946.0,486.72,486.76,486.51,486.74,946.0
2021-06-07 12:55:00,486.99,486.99,486.99,486.99,100.0,486.99,486.99,486.99,486.99,100.0
2021-06-07 13:00:00,486.64,487.0,486.64,487.0,500.0,486.64,487.0,486.64,487.0,500.0
2021-06-07 13:05:00,487.0,487.0,487.0,487.0,0.0,487.0,487.0,487.0,487.0,0.0
2021-06-07 13:10:00,486.18,486.18,486.18,486.18,200.0,486.18,486.18,486.18,486.18,200.0
2021-06-07 13:15:00,485.44,485.44,485.44,485.44,100.0,485.44,485.44,485.44,485.44,100.0
2021-06-07 13:20:00,485.79,486.26,485.79,486.26,200.0,485.79,486.26,485.79,486.26,200.0
2021-06-07 13:25:00,486.26,486.26,486.26,486.26,0.0,486.26,486.26,486.26,486.26,0.0
2021-06-07 13:30:00,485.81,486.2,485.81,486.2,200.0,485.81,486.2,485.81,486.2,200.0
2021-06-07 13:35:00,486.12,486.12,486.04,486.05,233.0,486.12,486.12,486.04,486.05,233.0
2021-06-07 13:40:00,486.25,486.32,485.72,485.73,1069.0,486.25,486.32,485.72,485.73,1069.0
2021-06-07 13:45:00,485.27,485.28,484.88,484.88,312.0,485.27,485.28,484.88,484.88,312.0
2021-06-07 13:50:00,485.63,485.64,485.5,485.5,200.0,485.63,485.64,485.5,485.5,200.0
2021-06-07 13:55:00,485.44,485.44,485.44,485.44,100.0,485.44,485.44,485.44,485.44,100.0
2021-06-07 14:00:00,485.49,485.49,485.49,485.49,200.0,485.49,485.49,485.49,485.49,200.0
2021-06-07 14:05:00,485.66,485.66,485.66,485.66,100.0,485.66,485.66,485.66,485.66,100.0
2021-06-07 14:10:00,485.35,485.35,485.06,485.06,200.0,485.35,485.35,485.06,485.06,200.0
2021-06-07 14:15:00,485.2,485.58,485.07,485.58,398.0,485.2,485.58,485.07,485.58,398.0
2021-06-07 14:20:00,485.34,485.34,485.33,485.34,100.0,485.34,485.34,485.33,485.34,100.0
2021-06-07 14:25:00,485.68,486.0,485.67,485.88,400.0,485.68,486.0,485.67,485.88,400.0
2021-06-07 14:30:00,485.83,485.83,485.74,485.74,200.0,485.83,485.83,485.74,485.74,200.0
2021-06-07 14:35:00,485.7,485.72,485.7,485.72,504.0,485.7,485.72,485.7,485.72,504.0
2021-06-07 14:40:00,486.0,486.19,486.0,486.17,703.0,486.0,486.19,486.0,486.17,703.0
2021-06-07 14:45:00,486.06,486.07,485.71,485.71,200.0,486.06,486.07,485.71,485.71,200.0
2021-06-07 14:50:00,485.71,485.71,485.71,485.71,0.0,485.71,485.71,485.71,485.71,0.0
2021-06-07 14:55:00,485.93,486.09,485.55,485.99,1100.0,485.93,486.09,485.55,485.99,1100.0
2021-06-07 15:00:00,486.05,486.06,485.73,486.06,450.0,486.05,486.06,485.73,486.06,450.0
2021-06-07 15:05:00,486.0,486.0,486.0,486.0,100.0,486.0,486.0,486.0,486.0,100.0
2021-06-07 15:10:00,486.11,486.11,485.87,486.07,1100.0,486.11,486.11,485.87,486.07,1100.0
2021-06-07 15:15:00,486.15,486.18,485.93,485.93,1400.0,486.15,486.18,485.93,485.93,1400.0
2021-06-07 15:20:00,485.46,485.69,485.33,485.69,600.0,485.46,485.69,485.33,485.69,600.0
2021-06-07 15:25:00,485.56,485.56,485.05,485.48,1200.0,485.56,485.56,485.05,485.48,1200.0
2021-06-07 15:30:00,485.29,485.29,484.99,484.99,400.0,485.29,485.29,484.99,484.99,400.0
2021-06-07 15:35:00,484.37,484.43,484.37,484.43,600.0,484.37,484.43,484.37,484.43,600.0
2021-06-07 15:40:00,484.25,484.26,483.34,483.59,706.0,484.25,484.26,483.34,483.59,706.0
2021-06-07 15:45:00,482.88,483.41,482.88,483.41,707.0,482.88,483.41,482.88,483.41,707.0
2021-06-07 15:50:00,482.92,483.96,482.91,483.72,2721.0,482.92,483.96,482.91,483.72,2721.0
2021-06-07 15:55:00,484.23,484.79,483.79,484.79,4022.0,484.23,484.79,483.79,484.79,4022.0
2021-06-08 09:30:00,489.39,489.39,484.57,484.65,2751.0,489.39,489.39,484.57,484.65,2751.0
2021-06-08 09:35:00,487.14,487.14,487.13,487.14,100.0,487.14,487.14,487.13,487.14,100.0
2021-06-08 09:40:00,487.38,487.38,483.13,484.53,1600.0,487.38,487.38,483.13,484.53,1600.0
2021-06-08 09:45:00,485.86,486.24,482.98,483.04,600.0,485.86,486.24,482.98,483.04,600.0
2021-06-08 09:50:00,483.04,483.04,483.04,483.04,0.0,483.04,483.04,483.04,483.04,0.0
2021-06-08 09:55:00,483.14,484.15,482.47,483.35,1337.0,483.14,484.15,482.47,483.35,1337.0
2021-06-08 10:00:00,484.19,484.46,484.01,484.21,700.0,484.19,484.46,484.01,484.21,700.0
2021-06-08 10:05:00,484.47,484.47,483.84,484.07,1336.0,484.47,484.47,483.84,484.07,1336.0
2021-06-08 10:10:00,484.1,484.1,484.08,484.08,300.0,484.1,484.1,484.08,484.08,300.0
2021-06-08 10:15:00,484.23,484.31,484.22,484.31,800.0,484.23,484.31,484.22,484.31,800.0
2021-06-08 10:20:00,484.31,484.31,483.2,483.2,1750.0,484.31,484.31,483.2,483.2,1750.0
2021-06-08 10:25:00,483.25,483.25,483.25,483.25,100.0,483.25,483.25,483.25,483.25,100.0
2021-06-08 10:30:00,481.85,481.85,481.85,481.85,500.0,481.85,481.85,481.85,481.85,500.0
2021-06-08 10:35:00,483.22,483.22,483.22,483.22,100.0,483.22,483.22,483.22,483.22,100.0
2021-06-08 10:40:00,483.82,484.0,483.22,483.22,1021.0,483.82,484.0,483.22,483.22,1021.0
2021-06-08 10:45:00,482.59,482.59,482.59,482.59,100.0,482.59,482.59,482.59,482.59,100.0
2021-06-08 10:50:00,482.94,482.94,482.45,482.7,900.0,482.94,482.94,482.45,482.7,900.0
2021-06-08 10:55:00,483.27,483.32,483.27,483.32,200.0,483.27,483.32,483.27,483.32,200.0
2021-06-08 11:00:00,482.58,483.31,482.23,482.75,10954.0,482.58,483.31,482.23,482.75,10954.0
2021-06-08 11:05:00,482.6,482.6,482.6,482.6,200.0,482.6,482.6,482.6,482.6,200.0
2021-06-08 11:10:00,483.31,484.17,483.31,483.59,762.0,483.31,484.17,483.31,483.59,762.0
2021-06-08 11:15:00,483.23,483.23,483.23,483.23,100.0,483.23,483.23,483.23,483.23,100.0
2021-06-08 11:20:00,483.08,483.08,482.17,482.23,1330.0,483.08,483.08,482.17,482.23,1330.0
2021-06-08 11:25:00,482.15,482.15,481.51,481.99,500.0,482.15,482.15,481.51,481.99,500.0
2021-06-08 11:30:00,482.38,482.5,481.81,481.97,1802.0,482.38,482.5,481.81,481.97,1802.0
2021-06-08 11:35:00,481.1,481.1,481.1,481.1,700.0,481.1,481.1,481.1,481.1,700.0
2021-06-08 11:40:00,481.56,481.75,481.56,481.75,400.0,481.56,481.75,481.56,481.75,400.0
2021-06-08 11:45:00,482.13,482.13,481.79,481.79,500.0,482.13,482.13,481.79,481.79,500.0
2021-06-08 11:50:00,481.7,481.7,480.15,480.19,4500.0,481.7,481.7,480.15,480.19,4500.0
2021-06-08 11:55:00,480.47,481.72,480.47,481.72,1022.0,480.47,481.72,480.47,481.72,1022.0
2021-06-08 12:00:00,481.79,481.79,480.55,481.25,920.0,481.79,481.79,480.55,481.25,920.0
2021-06-08 12:05:00,481.83,481.96,481.82,481.88,300.0,481.83,481.96,481.82,481.88,300.0
2021-06-08 12:10:00,481.77,482.23,481.77,482.23,200.0,481.77,482.23,481.77,482.23,200.0
2021-06-08 12:15:00,482.47,482.47,482.47,482.47,100.0,482.47,482.47,482.47,482.47,100.0
2021-06-08 12:20:00,483.04,483.48,483.04,483.48,200.0,483.04,483.48,483.04,483.48,200.0
2021-06-08 12:25:00,483.44,484.17,483.44,484.17,2000.0,483.44,484.17,483.44,484.17,2000.0
2021-06-08 12:30:00,484.45,485.0,484.45,484.8,2425.0,484.45,485.0,484.45,484.8,2425.0
2021-06-08 12:35:00,484.63,484.63,483.79,484.33,1710.0,484.63,484.63,483.79,484.33,1710.0
2021-06-08 12:40:00,484.16,484.16,483.38,483.38,1780.0,484.16,484.16,483.38,483.38,1780.0
2021-06-08 12:45:00,483.5,483.65,483.5,483.57,300.0,483.5,483.65,483.5,483.57,300.0
2021-06-08 12:50:00,483.8,484.14,483.39,483.93,2300.0,483.8,484.14,483.39,483.93,2300.0
2021-06-08 12:55:00,483.68,483.68,483.34,483.34,403.0,483.68,483.68,483.34,483.34,403.0
2021-06-08 13:00:00,483.29,483.48,483.07,483.07,3670.0,483.29,483.48,483.07,483.07,3670.0
2021-06-08 13:05:00,483.03,483.22,482.78,482.81,1309.0,483.03,483.22,482.78,482.81,1309.0
2021-06-08 13:10:00,482.83,482.88,481.9,482.23,1120.0,482.83,482.88,481.9,482.23,1120.0
2021-06-08 13:15:00,482.12,482.12,481.46,481.5,1222.0,482.12,482.12,481.46,481.5,1222.0
2021-06-08 13:20:00,480.91,481.23,480.62,481.23,500.0,480.91,481.23,480.62,481.23,500.0
2021-06-08 13:25:00,481.32,481.32,481.19,481.19,200.0,481.32,481.32,481.19,481.19,200.0
2021-06-08 13:30:00,481.25,481.48,480.98,481.48,400.0,481.25,481.48,480.98,481.48,400.0
2021-06-08 13:35:00,480.94,481.48,480.94,481.48,910.0,480.94,481.48,480.94,481.48,910.0
2021-06-08 13:40:00,480.8,481.47,480.8,481.47,200.0,480.8,481.47,480.8,481.47,200.0
2021-06-08 13:45:00,481.44,481.58,480.9,481.58,725.0,481.44,481.58,480.9,481.58,725.0
2021-06-08 13:50:00,480.93,481.63,480.78,480.78,448.0,480.93,481.63,480.78,480.78,448.0
2021-06-08 13:55:00,481.42,481.42,480.81,480.81,720.0,481.42,481.42,480.81,480.81,720.0
2021-06-08 14:00:00,481.02,481.52,480.98,481.31,900.0,481.02,481.52,480.98,481.31,900.0
2021-06-08 14:05:00,481.64,481.67,481.64,481.67,200.0,481.64,481.67,481.64,481.67,200.0
2021-06-08 14:10:00,481.2,481.33,480.63,480.63,810.0,481.2,481.33,480.63,480.63,810.0
2021-06-08 14:15:00,480.68,480.87,480.43,480.72,800.0,480.68,480.87,480.43,480.72,800.0
2021-06-08 14:20:00,480.8,483.67,480.49,483.17,4801.0,480.8,483.67,480.49,483.17,4801.0
2021-06-08 14:25:00,482.88,482.97,482.47,482.84,600.0,482.88,482.97,482.47,482.84,600.0
2021-06-08 14:30:00,483.28,485.01,482.91,484.87,4540.0,483.28,485.01,482.91,484.87,4540.0
2021-06-08 14:35:00,486.15,487.64,485.63,487.64,1200.0,486.15,487.64,485.63,487.64,1200.0
2021-06-08 14:40:00,486.48,487.48,486.34,487.37,2800.0,486.48,487.48,486.34,487.37,2800.0
2021-06-08 14:45:00,488.6,489.53,487.29,489.51,3200.0,488.6,489.53,487.29,489.51,3200.0
2021-06-08 14:50:00,489.17,489.77,488.97,488.98,2110.0,489.17,489.77,488.97,488.98,2110.0
2021-06-08 14:55:00,489.18,489.25,488.59,488.59,1347.0,489.18,489.25,488.59,488.59,1347.0
2021-06-08 15:00:00,487.91,487.91,487.91,487.91,100.0,487.91,487.91,487.91,487.91,100.0
2021-06-08 15:05:00,488.31,488.31,488.31,488.31,100.0,488.31,488.31,488.31,488.31,100.0
2021-06-08 15:10:00,487.76,488.46,487.76,488.31,902.0,487.76,488.46,487.76,488.31,902.0
2021-06-08 15:15:00,488.23,488.77,488.2,488.77,852.0,488.23,488.77,488.2,488.77,852.0
2021-06-08 15:20:00,489.32,489.32,488.48,488.48,600.0,489.32,489.32,488.48,488.48,600.0
2021-06-08 15:25:00,488.45,488.45,487.94,487.95,1000.0,488.45,488.45,487.94,487.95,1000.0
2021-06-08 15:30:00,487.28,487.53,486.94,487.53,504.0,487.28,487.53,486.94,487.53,504.0
2021-06-08 15:35:00,487.22,487.6,487.22,487.5,700.0,487.22,487.6,487.22,487.5,700.0
2021-06-08 15:40:00,487.0,487.81,486.82,487.81,2050.0,487.0,487.81,486.82,487.81,2050.0
2021-06-08 15:45:00,487.64,487.64,487.09,487.45,1400.0,487.64,487.64,487.09,487.45,1400.0
2021-06-08 15:50:00,487.44,489.33,487.44,488.51,5644.0,487.44,489.33,487.44,488.51,5644.0
2021-06-08 15:55:00,488.08,488.65,487.73,488.51,9366.0,488.08,488.65,487.73,488.51,9366.0
2021-06-09 09:30:00,491.0,491.0,491.0,491.0,779.0,491.0,491.0,491.0,491.0,779.0
2021-06-09 09:35:00,490.11,490.11,488.03,488.03,600.0,490.11,490.11,488.03,488.03,600.0
2021-06-09 09:40:00,488.96,488.99,488.96,488.99,200.0,488.96,488.99,488.96,488.99,200.0
2021-06-09 09:45:00,491.0,493.52,490.39,493.52,1127.0,491.0,493.52,490.39,493.52,1127.0
2021-06-09 09:50:00,490.09,490.09,490.09,490.09,100.0,490.09,490.09,490.09,490.09,100.0
2021-06-09 09:55:00,490.09,490.09,490.09,490.09,0.0,490.09,490.09,490.09,490.09,0.0
2021-06-09 10:00:00,492.02,492.02,492.02,492.02,100.0,492.02,492.02,492.02,492.02,100.0
2021-06-09 10:05:00,492.03,492.03,491.63,491.63,300.0,492.03,492.03,491.63,491.63,300.0
2021-06-09 10:10:00,491.63,491.63,491.63,491.63,0.0,491.63,491.63,491.63,491.63,0.0
2021-06-09 10:15:00,490.61,490.61,490.61,490.61,100.0,490.61,490.61,490.61,490.61,100.0
2021-06-09 10:20:00,490.42,490.74,490.21,490.74,800.0,490.42,490.74,490.21,490.74,800.0
2021-06-09 10:25:00,490.59,490.72,490.59,490.67,615.0,490.59,490.72,490.59,490.67,615.0
2021-06-09 10:30:00,490.67,490.67,490.67,490.67,0.0,490.67,490.67,490.67,490.67,0.0
2021-06-09 10:35:00,490.67,490.67,490.67,490.67,0.0,490.67,490.67,490.67,490.67,0.0
2021-06-09 10:40:00,490.67,490.67,490.67,490.67,0.0,490.67,490.67,490.67,490.67,0.0
2021-06-09 10:45:00,491.05,491.21,490.81,490.81,700.0,491.05,491.21,490.81,490.81,700.0
2021-06-09 10:50:00,491.37,492.68,491.37,492.68,1303.0,491.37,492.68,491.37,492.68,1303.0
2021-06-09 10:55:00,492.84,493.55,492.84,493.55,400.0,492.84,493.55,492.84,493.55,400.0
2021-06-09 11:00:00,493.4,493.72,493.4,493.68,400.0,493.4,493.72,493.4,493.68,400.0
2021-06-09 11:05:00,493.98,494.65,493.64,494.22,1101.0,493.98,494.65,493.64,494.22,1101.0
2021-06-09 11:10:00,493.81,494.33,493.8,494.05,700.0,493.81,494.33,493.8,494.05,700.0
2021-06-09 11:15:00,494.72,494.75,494.35,494.35,400.0,494.72,494.75,494.35,494.35,400.0
2021-06-09 11:20:00,494.63,494.63,494.63,494.63,100.0,494.63,494.63,494.63,494.63,100.0
2021-06-09 11:25:00,494.96,495.07,494.96,495.07,400.0,494.96,495.07,494.96,495.07,400.0
2021-06-09 11:30:00,495.05,495.05,495.03,495.04,200.0,495.05,495.05,495.03,495.04,200.0
2021-06-09 11:35:00,494.7,495.0,494.44,495.0,300.0,494.7,495.0,494.44,495.0,300.0
2021-06-09 11:40:00,494.67,495.02,494.64,494.99,500.0,494.67,495.02,494.64,494.99,500.0
2021-06-09 11:45:00,494.98,495.27,494.87,495.0,2152.0,494.98,495.27,494.87,495.0,2152.0
2021-06-09 11:50:00,495.0,495.02,494.78,495.02,3424.0,495.0,495.02,494.78,495.02,3424.0
2021-06-09 11:55:00,495.0,495.28,494.84,495.13,2598.0,495.0,495.28,494.84,495.13,2598.0
2021-06-09 12:00:00,495.13,495.13,495.13,495.13,0.0,495.13,495.13,495.13,495.13,0.0
2021-06-09 12:05:00,495.49,495.49,495.49,495.49,100.0,495.49,495.49,495.49,495.49,100.0
2021-06-09 12:10:00,495.57,495.58,495.57,495.57,101.0,495.57,495.58,495.57,495.57,101.0
2021-06-09 12:15:00,495.49,495.87,495.36,495.87,612.0,495.49,495.87,495.36,495.87,612.0
2021-06-09 12:20:00,495.87,495.87,495.87,495.87,0.0,495.87,495.87,495.87,495.87,0.0
2021-06-09 12:25:00,495.87,495.87,495.87,495.87,0.0,495.87,495.87,495.87,495.87,0.0
2021-06-09 12:30:00,495.97,496.02,495.97,496.02,500.0,495.97,496.02,495.97,496.02,500.0
2021-06-09 12:35:00,496.02,496.02,496.02,496.02,0.0,496.02,496.02,496.02,496.02,0.0
2021-06-09 12:40:00,496.2,496.2,496.2,496.2,100.0,496.2,496.2,496.2,496.2,100.0
2021-06-09 12:45:00,495.92,495.92,495.92,495.92,269.0,495.92,495.92,495.92,495.92,269.0
2021-06-09 12:50:00,495.98,495.98,495.25,495.45,572.0,495.98,495.98,495.25,495.45,572.0
2021-06-09 12:55:00,494.91,495.35,494.84,495.04,4716.0,494.91,495.35,494.84,495.04,4716.0
2021-06-09 13:00:00,495.04,495.04,495.04,495.04,0.0,495.04,495.04,495.04,495.04,0.0
2021-06-09 13:05:00,495.66,495.66,495.01,495.06,833.0,495.66,495.66,495.01,495.06,833.0
2021-06-09 13:10:00,494.61,494.74,493.74,494.05,3121.0,494.61,494.74,493.74,494.05,3121.0
2021-06-09 13:15:00,494.01,494.5,494.01,494.02,500.0,494.01,494.5,494.01,494.02,500.0
2021-06-09 13:20:00,494.51,494.51,494.51,494.51,100.0,494.51,494.51,494.51,494.51,100.0
2021-06-09 13:25:00,494.47,494.47,494.46,494.47,100.0,494.47,494.47,494.46,494.47,100.0
2021-06-09 13:30:00,494.28,494.28,494.0,494.0,614.0,494.28,494.28,494.0,494.0,614.0
2021-06-09 13:35:00,493.66,494.1,493.66,494.0,300.0,493.66,494.1,493.66,494.0,300.0
2021-06-09 13:40:00,493.82,493.82,492.87,492.88,508.0,493.82,493.82,492.87,492.88,508.0
2021-06-09 13:45:00,493.18,493.18,492.14,492.15,300.0,493.18,493.18,492.14,492.15,300.0
2021-06-09 13:50:00,492.05,492.29,491.99,492.29,700.0,492.05,492.29,491.99,492.29,700.0
2021-06-09 13:55:00,491.72,491.72,491.11,491.11,300.0,491.72,491.72,491.11,491.11,300.0
2021-06-09 14:00:00,491.95,491.98,491.83,491.98,685.0,491.95,491.98,491.83,491.98,685.0
2021-06-09 14:05:00,491.98,491.98,491.98,491.98,0.0,491.98,491.98,491.98,491.98,0.0
2021-06-09 14:10:00,491.88,491.88,491.83,491.83,200.0,491.88,491.88,491.83,491.83,200.0
2021-06-09 14:15:00,491.83,491.83,491.83,491.83,0.0,491.83,491.83,491.83,491.83,0.0
2021-06-09 14:20:00,491.86,491.86,491.86,491.86,100.0,491.86,491.86,491.86,491.86,100.0
2021-06-09 14:25:00,491.85,491.91,491.62,491.62,485.0,491.85,491.91,491.62,491.62,485.0
2021-06-09 14:30:00,491.62,491.62,491.62,491.62,0.0,491.62,491.62,491.62,491.62,0.0
2021-06-09 14:35:00,491.62,491.62,491.62,491.62,0.0,491.62,491.62,491.62,491.62,0.0
2021-06-09 14:40:00,491.56,491.56,491.56,491.56,100.0,491.56,491.56,491.56,491.56,100.0
2021-06-09 14:45:00,491.35,491.35,490.46,490.46,600.0,491.35,491.35,490.46,490.46,600.0
2021-06-09 14:50:00,491.24,491.26,491.24,491.26,200.0,491.24,491.26,491.24,491.26,200.0
2021-06-09 14:55:00,491.9,491.9,491.9,491.9,199.0,491.9,491.9,491.9,491.9,199.0
2021-06-09 15:00:00,491.47,491.47,490.81,490.81,600.0,491.47,491.47,490.81,490.81,600.0
2021-06-09 15:05:00,490.79,490.79,490.37,490.47,1310.0,490.79,490.79,490.37,490.47,1310.0
2021-06-09 15:10:00,490.35,490.57,490.35,490.57,200.0,490.35,490.57,490.35,490.57,200.0
2021-06-09 15:15:00,490.61,490.61,490.2,490.47,600.0,490.61,490.61,490.2,490.47,600.0
2021-06-09 15:20:00,491.12,491.12,491.01,491.01,200.0,491.12,491.12,491.01,491.01,200.0
2021-06-09 15:25:00,491.24,491.24,491.24,491.24,100.0,491.24,491.24,491.24,491.24,100.0
2021-06-09 15:30:00,490.84,491.69,490.59,491.69,600.0,490.84,491.69,490.59,491.69,600.0
2021-06-09 15:35:00,491.64,491.64,491.6,491.6,300.0,491.64,491.64,491.6,491.6,300.0
2021-06-09 15:40:00,491.38,491.62,491.38,491.44,500.0,491.38,491.62,491.38,491.44,500.0
2021-06-09 15:45:00,491.92,492.04,491.18,491.26,2205.0,491.92,492.04,491.18,491.26,2205.0
2021-06-09 15:50:00,491.7,491.82,490.77,491.28,3299.0,491.7,491.82,490.77,491.28,3299.0
2021-06-09 15:55:00,491.27,491.88,490.38,490.39,8545.0,491.27,491.88,490.38,490.39,8545.0
2021-06-10 09:30:00,491.85,492.93,491.55,492.35,930.0,491.85,492.93,491.55,492.35,930.0
2021-06-10 09:35:00,491.97,491.97,491.97,491.97,100.0,491.97,491.97,491.97,491.97,100.0
2021-06-10 09:40:00,492.57,492.57,491.43,492.52,600.0,492.57,492.57,491.43,492.52,600.0
2021-06-10 09:45:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 09:50:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 09:55:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 10:00:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 10:05:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 10:10:00,495.39,495.51,495.39,495.51,200.0,495.39,495.51,495.39,495.51,200.0
2021-06-10 10:15:00,495.51,495.51,495.51,495.51,0.0,495.51,495.51,495.51,495.51,0.0
2021-06-10 10:20:00,495.07,495.07,494.14,494.4,402.0,495.07,495.07,494.14,494.4,402.0
2021-06-10 10:25:00,494.69,494.69,494.69,494.69,100.0,494.69,494.69,494.69,494.69,100.0
2021-06-10 10:30:00,494.69,494.69,494.69,494.69,0.0,494.69,494.69,494.69,494.69,0.0
2021-06-10 10:35:00,494.84,495.17,494.84,494.84,310.0,494.84,495.17,494.84,494.84,310.0
2021-06-10 10:40:00,494.84,494.84,494.84,494.84,0.0,494.84,494.84,494.84,494.84,0.0
2021-06-10 10:45:00,494.35,494.35,493.84,493.84,300.0,494.35,494.35,493.84,493.84,300.0
2021-06-10 10:50:00,493.41,493.41,493.41,493.41,120.0,493.41,493.41,493.41,493.41,120.0
2021-06-10 10:55:00,493.41,493.41,493.41,493.41,0.0,493.41,493.41,493.41,493.41,0.0
2021-06-10 11:00:00,494.0,494.14,494.0,494.14,300.0,494.0,494.14,494.0,494.14,300.0
2021-06-10 11:05:00,494.14,494.14,494.14,494.14,0.0,494.14,494.14,494.14,494.14,0.0
2021-06-10 11:10:00,494.14,494.14,494.14,494.14,0.0,494.14,494.14,494.14,494.14,0.0
2021-06-10 11:15:00,493.94,494.22,493.94,494.22,270.0,493.94,494.22,493.94,494.22,270.0
2021-06-10 11:20:00,494.22,494.22,494.22,494.22,0.0,494.22,494.22,494.22,494.22,0.0
2021-06-10 11:25:00,494.31,494.31,494.31,494.31,100.0,494.31,494.31,494.31,494.31,100.0
2021-06-10 11:30:00,495.0,495.35,494.38,494.38,400.0,495.0,495.35,494.38,494.38,400.0
2021-06-10 11:35:00,494.38,494.38,494.38,494.38,0.0,494.38,494.38,494.38,494.38,0.0
2021-06-10 11:40:00,494.38,494.38,494.38,494.38,0.0,494.38,494.38,494.38,494.38,0.0
2021-06-10 11:45:00,495.37,495.37,494.79,494.79,300.0,495.37,495.37,494.79,494.79,300.0
2021-06-10 11:50:00,495.55,495.55,495.55,495.55,100.0,495.55,495.55,495.55,495.55,100.0
2021-06-10 11:55:00,495.8,495.8,495.55,495.56,600.0,495.8,495.8,495.55,495.56,600.0
2021-06-10 12:00:00,495.56,495.56,495.56,495.56,0.0,495.56,495.56,495.56,495.56,0.0
2021-06-10 12:05:00,495.56,495.56,495.56,495.56,0.0,495.56,495.56,495.56,495.56,0.0
2021-06-10 12:10:00,495.56,495.56,495.56,495.56,0.0,495.56,495.56,495.56,495.56,0.0
2021-06-10 12:15:00,496.05,496.05,496.05,496.05,100.0,496.05,496.05,496.05,496.05,100.0
2021-06-10 12:20:00,496.25,496.25,496.25,496.25,526.0,496.25,496.25,496.25,496.25,526.0
2021-06-10 12:25:00,495.03,495.03,495.03,495.03,100.0,495.03,495.03,495.03,495.03,100.0
2021-06-10 12:30:00,495.54,495.95,495.54,495.95,304.0,495.54,495.95,495.54,495.95,304.0
2021-06-10 12:35:00,495.86,495.86,495.86,495.86,100.0,495.86,495.86,495.86,495.86,100.0
2021-06-10 12:40:00,495.79,495.79,495.54,495.54,400.0,495.79,495.79,495.54,495.54,400.0
2021-06-10 12:45:00,495.76,495.76,495.74,495.74,304.0,495.76,495.76,495.74,495.74,304.0
2021-06-10 12:50:00,496.25,496.25,496.15,496.15,200.0,496.25,496.25,496.15,496.15,200.0
2021-06-10 12:55:00,495.94,496.02,495.94,496.02,312.0,495.94,496.02,495.94,496.02,312.0
2021-06-10 13:00:00,495.76,495.76,495.76,495.76,105.0,495.76,495.76,495.76,495.76,105.0
2021-06-10 13:05:00,495.76,495.76,495.76,495.76,0.0,495.76,495.76,495.76,495.76,0.0
2021-06-10 13:10:00,496.01,496.03,496.01,496.03,300.0,496.01,496.03,496.01,496.03,300.0
2021-06-10 13:15:00,496.25,496.66,496.24,496.66,400.0,496.25,496.66,496.24,496.66,400.0
2021-06-10 13:20:00,496.55,496.55,496.47,496.47,200.0,496.55,496.55,496.47,496.47,200.0
2021-06-10 13:25:00,496.2,496.2,496.2,496.2,100.0,496.2,496.2,496.2,496.2,100.0
2021-06-10 13:30:00,495.61,496.22,495.56,496.22,509.0,495.61,496.22,495.56,496.22,509.0
2021-06-10 13:35:00,496.16,496.21,496.03,496.08,700.0,496.16,496.21,496.03,496.08,700.0
2021-06-10 13:40:00,496.24,496.24,496.24,496.24,100.0,496.24,496.24,496.24,496.24,100.0
2021-06-10 13:45:00,496.19,496.29,496.19,496.29,400.0,496.19,496.29,496.19,496.29,400.0
2021-06-10 13:50:00,496.29,496.29,496.29,496.29,0.0,496.29,496.29,496.29,496.29,0.0
2021-06-10 13:55:00,496.38,496.41,496.23,496.23,503.0,496.38,496.41,496.23,496.23,503.0
2021-06-10 14:00:00,496.23,496.23,496.23,496.23,100.0,496.23,496.23,496.23,496.23,100.0
2021-06-10 14:05:00,495.99,495.99,495.77,495.78,500.0,495.99,495.99,495.77,495.78,500.0
2021-06-10 14:10:00,495.49,495.58,495.02,495.02,305.0,495.49,495.58,495.02,495.02,305.0
2021-06-10 14:15:00,495.02,495.02,495.02,495.02,0.0,495.02,495.02,495.02,495.02,0.0
2021-06-10 14:20:00,495.02,495.02,495.02,495.02,0.0,495.02,495.02,495.02,495.02,0.0
2021-06-10 14:25:00,495.66,495.66,495.56,495.56,300.0,495.66,495.66,495.56,495.56,300.0
2021-06-10 14:30:00,495.67,495.67,495.67,495.67,309.0,495.67,495.67,495.67,495.67,309.0
2021-06-10 14:35:00,495.56,495.56,495.56,495.56,100.0,495.56,495.56,495.56,495.56,100.0
2021-06-10 14:40:00,495.78,495.81,495.78,495.81,300.0,495.78,495.81,495.78,495.81,300.0
2021-06-10 14:45:00,495.81,495.81,495.81,495.81,0.0,495.81,495.81,495.81,495.81,0.0
2021-06-10 14:50:00,495.81,495.81,495.81,495.81,0.0,495.81,495.81,495.81,495.81,0.0
2021-06-10 14:55:00,495.81,495.81,495.81,495.81,0.0,495.81,495.81,495.81,495.81,0.0
2021-06-10 15:00:00,495.71,495.71,494.77,494.77,1413.0,495.71,495.71,494.77,494.77,1413.0
2021-06-10 15:05:00,494.79,495.45,494.79,495.45,702.0,494.79,495.45,494.79,495.45,702.0
2021-06-10 15:10:00,496.15,496.16,495.92,496.11,651.0,496.15,496.16,495.92,496.11,651.0
2021-06-10 15:15:00,496.25,496.25,496.17,496.25,306.0,496.25,496.25,496.17,496.25,306.0
2021-06-10 15:20:00,496.21,496.46,496.21,496.46,511.0,496.21,496.46,496.21,496.46,511.0
2021-06-10 15:25:00,496.25,496.25,495.88,496.13,400.0,496.25,496.25,495.88,496.13,400.0
2021-06-10 15:30:00,495.34,495.49,495.3,495.49,603.0,495.34,495.49,495.3,495.49,603.0
2021-06-10 15:35:00,496.3,496.3,495.91,495.93,400.0,496.3,496.3,495.91,495.93,400.0
2021-06-10 15:40:00,495.94,496.52,495.52,496.52,1300.0,495.94,496.52,495.52,496.52,1300.0
2021-06-10 15:45:00,496.65,496.65,495.24,496.05,2101.0,496.65,496.65,495.24,496.05,2101.0
2021-06-10 15:50:00,495.85,496.54,495.73,496.49,2803.0,495.85,496.54,495.73,496.49,2803.0
2021-06-10 15:55:00,496.3,497.07,495.6,495.83,7607.0,496.3,497.07,495.6,495.83,7607.0
2021-06-11 09:30:00,497.5,497.95,496.36,497.94,844.0,497.5,497.95,496.36,497.94,844.0
2021-06-11 09:35:00,496.43,497.43,496.43,497.43,200.0,496.43,497.43,496.43,497.43,200.0
2021-06-11 09:40:00,496.56,496.63,495.89,495.89,500.0,496.56,496.63,495.89,495.89,500.0
2021-06-11 09:45:00,497.49,497.49,497.49,497.49,100.0,497.49,497.49,497.49,497.49,100.0
2021-06-11 09:50:00,497.46,498.09,497.46,497.7,300.0,497.46,498.09,497.46,497.7,300.0
2021-06-11 09:55:00,497.7,497.7,497.7,497.7,0.0,497.7,497.7,497.7,497.7,0.0
2021-06-11 10:00:00,498.18,498.18,496.13,496.13,200.0,498.18,498.18,496.13,496.13,200.0
2021-06-11 10:05:00,497.79,498.98,497.79,498.58,402.0,497.79,498.98,497.79,498.58,402.0
2021-06-11 10:10:00,499.23,499.23,499.23,499.23,100.0,499.23,499.23,499.23,499.23,100.0
2021-06-11 10:15:00,499.65,499.65,499.11,499.11,335.0,499.65,499.65,499.11,499.11,335.0
2021-06-11 10:20:00,499.11,499.11,499.11,499.11,0.0,499.11,499.11,499.11,499.11,0.0
2021-06-11 10:25:00,496.61,497.57,496.61,496.8,500.0,496.61,497.57,496.61,496.8,500.0
2021-06-11 10:30:00,497.31,497.39,497.31,497.39,200.0,497.31,497.39,497.31,497.39,200.0
2021-06-11 10:35:00,497.44,497.51,497.39,497.39,500.0,497.44,497.51,497.39,497.39,500.0
2021-06-11 10:40:00,497.15,497.25,496.32,496.86,702.0,497.15,497.25,496.32,496.86,702.0
2021-06-11 10:45:00,496.32,496.32,496.32,496.32,100.0,496.32,496.32,496.32,496.32,100.0
2021-06-11 10:50:00,496.46,496.46,496.09,496.1,303.0,496.46,496.46,496.09,496.1,303.0
2021-06-11 10:55:00,497.15,497.21,497.15,497.21,300.0,497.15,497.21,497.15,497.21,300.0
2021-06-11 11:00:00,497.5,497.51,497.5,497.5,100.0,497.5,497.51,497.5,497.5,100.0
2021-06-11 11:05:00,497.36,497.36,497.3,497.3,200.0,497.36,497.36,497.3,497.3,200.0
2021-06-11 11:10:00,497.18,497.18,497.18,497.18,100.0,497.18,497.18,497.18,497.18,100.0
2021-06-11 11:15:00,496.61,496.61,495.09,496.56,3116.0,496.61,496.61,495.09,496.56,3116.0
2021-06-11 11:20:00,495.97,496.36,495.97,496.26,700.0,495.97,496.36,495.97,496.26,700.0
2021-06-11 11:25:00,495.97,496.65,495.93,496.62,1640.0,495.97,496.65,495.93,496.62,1640.0
2021-06-11 11:30:00,496.53,496.55,496.46,496.49,518.0,496.53,496.55,496.46,496.49,518.0
2021-06-11 11:35:00,496.91,496.91,496.91,496.91,100.0,496.91,496.91,496.91,496.91,100.0
2021-06-11 11:40:00,496.87,497.1,496.85,496.91,1200.0,496.87,497.1,496.85,496.91,1200.0
2021-06-11 11:45:00,497.15,497.15,497.03,497.04,200.0,497.15,497.15,497.03,497.04,200.0
2021-06-11 11:50:00,497.04,497.04,497.04,497.04,0.0,497.04,497.04,497.04,497.04,0.0
2021-06-11 11:55:00,497.51,497.51,497.51,497.51,125.0,497.51,497.51,497.51,497.51,125.0
2021-06-11 12:00:00,498.16,498.16,498.16,498.16,100.0,498.16,498.16,498.16,498.16,100.0
2021-06-11 12:05:00,498.19,498.33,497.82,498.33,618.0,498.19,498.33,497.82,498.33,618.0
2021-06-11 12:10:00,498.33,498.33,498.33,498.33,0.0,498.33,498.33,498.33,498.33,0.0
2021-06-11 12:15:00,498.33,498.33,498.33,498.33,0.0,498.33,498.33,498.33,498.33,0.0
2021-06-11 12:20:00,498.15,498.36,498.03,498.03,400.0,498.15,498.36,498.03,498.03,400.0
2021-06-11 12:25:00,498.33,498.33,498.33,498.33,100.0,498.33,498.33,498.33,498.33,100.0
2021-06-11 12:30:00,498.32,498.32,498.28,498.28,500.0,498.32,498.32,498.28,498.28,500.0
2021-06-11 12:35:00,497.99,498.0,497.99,497.99,568.0,497.99,498.0,497.99,497.99,568.0
2021-06-11 12:40:00,497.99,497.99,497.99,497.99,0.0,497.99,497.99,497.99,497.99,0.0
2021-06-11 12:45:00,497.99,497.99,497.99,497.99,0.0,497.99,497.99,497.99,497.99,0.0
2021-06-11 12:50:00,497.25,497.25,496.88,496.88,200.0,497.25,497.25,496.88,496.88,200.0
2021-06-11 12:55:00,497.28,497.92,497.28,497.92,800.0,497.28,497.92,497.28,497.92,800.0
2021-06-11 13:00:00,497.92,497.92,497.92,497.92,0.0,497.92,497.92,497.92,497.92,0.0
2021-06-11 13:05:00,497.71,497.71,497.7,497.71,100.0,497.71,497.71,497.7,497.71,100.0
2021-06-11 13:10:00,497.71,497.71,497.71,497.71,0.0,497.71,497.71,497.71,497.71,0.0
2021-06-11 13:15:00,497.28,497.44,496.82,497.44,800.0,497.28,497.44,496.82,497.44,800.0
2021-06-11 13:20:00,497.74,497.89,497.58,497.89,800.0,497.74,497.89,497.58,497.89,800.0
2021-06-11 13:25:00,497.91,498.07,497.45,497.45,1600.0,497.91,498.07,497.45,497.45,1600.0
2021-06-11 13:30:00,497.25,497.27,497.25,497.27,200.0,497.25,497.27,497.25,497.27,200.0
2021-06-11 13:35:00,497.41,497.41,497.41,497.41,100.0,497.41,497.41,497.41,497.41,100.0
2021-06-11 13:40:00,497.91,497.91,497.91,497.91,100.0,497.91,497.91,497.91,497.91,100.0
2021-06-11 13:45:00,498.24,498.24,498.24,498.24,103.0,498.24,498.24,498.24,498.24,103.0
2021-06-11 13:50:00,498.37,498.37,498.37,498.37,100.0,498.37,498.37,498.37,498.37,100.0
2021-06-11 13:55:00,498.6,498.6,498.6,498.6,100.0,498.6,498.6,498.6,498.6,100.0
2021-06-11 14:00:00,498.94,499.34,498.91,499.34,500.0,498.94,499.34,498.91,499.34,500.0
2021-06-11 14:05:00,499.61,499.61,498.88,498.88,200.0,499.61,499.61,498.88,498.88,200.0
2021-06-11 14:10:00,498.88,498.88,498.88,498.88,0.0,498.88,498.88,498.88,498.88,0.0
2021-06-11 14:15:00,498.88,498.88,498.88,498.88,0.0,498.88,498.88,498.88,498.88,0.0
2021-06-11 14:20:00,499.9,499.9,499.9,499.9,121.0,499.9,499.9,499.9,499.9,121.0
2021-06-11 14:25:00,500.0,500.88,500.0,500.88,566.0,500.0,500.88,500.0,500.88,566.0
2021-06-11 14:30:00,500.88,500.88,500.88,500.88,0.0,500.88,500.88,500.88,500.88,0.0
2021-06-11 14:35:00,500.77,501.39,500.77,501.39,200.0,500.77,501.39,500.77,501.39,200.0
2021-06-11 14:40:00,501.47,501.47,501.47,501.47,100.0,501.47,501.47,501.47,501.47,100.0
2021-06-11 14:45:00,501.35,501.35,501.35,501.35,100.0,501.35,501.35,501.35,501.35,100.0
2021-06-11 14:50:00,501.97,501.97,501.97,501.97,100.0,501.97,501.97,501.97,501.97,100.0
2021-06-11 14:55:00,501.87,502.78,501.87,502.78,600.0,501.87,502.78,501.87,502.78,600.0
2021-06-11 15:00:00,502.37,502.37,501.39,501.4,900.0,502.37,502.37,501.39,501.4,900.0
2021-06-11 15:05:00,501.13,501.13,501.13,501.13,100.0,501.13,501.13,501.13,501.13,100.0
2021-06-11 15:10:00,501.11,501.11,501.11,501.11,100.0,501.11,501.11,501.11,501.11,100.0
2021-06-11 15:15:00,501.11,501.11,501.11,501.11,0.0,501.11,501.11,501.11,501.11,0.0
2021-06-11 15:20:00,502.52,502.52,502.52,502.52,123.0,502.52,502.52,502.52,502.52,123.0
2021-06-11 15:25:00,502.22,502.22,501.58,502.16,1300.0,502.22,502.22,501.58,502.16,1300.0
2021-06-11 15:30:00,502.16,502.16,502.16,502.16,0.0,502.16,502.16,502.16,502.16,0.0
2021-06-11 15:35:00,502.69,502.69,501.93,502.22,1339.0,502.69,502.69,501.93,502.22,1339.0
2021-06-11 15:40:00,502.44,503.0,502.31,502.55,1608.0,502.44,503.0,502.31,502.55,1608.0
2021-06-11 15:45:00,502.69,503.57,502.59,503.2,1400.0,502.69,503.57,502.59,503.2,1400.0
2021-06-11 15:50:00,503.67,504.27,503.48,504.13,2358.0,503.67,504.27,503.48,504.13,2358.0
2021-06-11 15:55:00,504.4,505.52,504.24,504.54,11412.0,504.4,505.52,504.24,504.54,11412.0
2021-06-14 09:30:00,504.78,504.78,504.78,504.78,1619.0,504.78,504.78,504.78,504.78,1619.0
2021-06-14 09:35:00,504.78,504.78,504.78,504.78,0.0,504.78,504.78,504.78,504.78,0.0
2021-06-14 09:40:00,503.82,503.82,503.82,503.82,100.0,503.82,503.82,503.82,503.82,100.0
2021-06-14 09:45:00,505.0,505.56,503.54,505.56,1352.0,505.0,505.56,503.54,505.56,1352.0
2021-06-14 09:50:00,505.52,505.71,505.04,505.04,500.0,505.52,505.71,505.04,505.04,500.0
2021-06-14 09:55:00,504.18,504.18,504.17,504.18,100.0,504.18,504.18,504.17,504.18,100.0
2021-06-14 10:00:00,504.04,504.04,503.53,503.53,300.0,504.04,504.04,503.53,503.53,300.0
2021-06-14 10:05:00,503.3,503.36,503.2,503.36,800.0,503.3,503.36,503.2,503.36,800.0
2021-06-14 10:10:00,503.38,503.38,502.76,502.77,1549.0,503.38,503.38,502.76,502.77,1549.0
2021-06-14 10:15:00,502.38,502.38,502.38,502.38,479.0,502.38,502.38,502.38,502.38,479.0
2021-06-14 10:20:00,501.53,501.91,501.53,501.91,563.0,501.53,501.91,501.53,501.91,563.0
2021-06-14 10:25:00,501.74,501.96,501.48,501.5,1122.0,501.74,501.96,501.48,501.5,1122.0
2021-06-14 10:30:00,501.9,503.33,501.9,502.31,3196.0,501.9,503.33,501.9,502.31,3196.0
2021-06-14 10:35:00,502.03,502.03,501.77,501.77,300.0,502.03,502.03,501.77,501.77,300.0
2021-06-14 10:40:00,502.75,502.75,502.25,502.25,600.0,502.75,502.75,502.25,502.25,600.0
2021-06-14 10:45:00,502.83,502.88,502.82,502.88,500.0,502.83,502.88,502.82,502.88,500.0
2021-06-14 10:50:00,502.91,503.31,502.91,503.0,1944.0,502.91,503.31,502.91,503.0,1944.0
2021-06-14 10:55:00,503.56,503.65,503.04,503.65,900.0,503.56,503.65,503.04,503.65,900.0
2021-06-14 11:00:00,503.69,503.86,503.47,503.47,400.0,503.69,503.86,503.47,503.47,400.0
2021-06-14 11:05:00,504.48,505.01,504.18,504.34,1605.0,504.48,505.01,504.18,504.34,1605.0
2021-06-14 11:10:00,505.54,505.98,505.54,505.97,600.0,505.54,505.98,505.54,505.97,600.0
2021-06-14 11:15:00,505.97,505.97,505.97,505.97,0.0,505.97,505.97,505.97,505.97,0.0
2021-06-14 11:20:00,505.87,505.87,505.3,505.3,600.0,505.87,505.87,505.3,505.3,600.0
2021-06-14 11:25:00,504.98,505.36,504.64,505.36,551.0,504.98,505.36,504.64,505.36,551.0
2021-06-14 11:30:00,504.52,504.52,504.52,504.52,206.0,504.52,504.52,504.52,504.52,206.0
2021-06-14 11:35:00,505.09,505.24,503.86,504.17,1300.0,505.09,505.24,503.86,504.17,1300.0
2021-06-14 11:40:00,504.16,504.16,504.16,504.16,100.0,504.16,504.16,504.16,504.16,100.0
2021-06-14 11:45:00,504.16,504.16,504.16,504.16,200.0,504.16,504.16,504.16,504.16,200.0
2021-06-14 11:50:00,503.92,504.39,503.45,504.39,1201.0,503.92,504.39,503.45,504.39,1201.0
2021-06-14 11:55:00,505.18,505.18,505.18,505.18,100.0,505.18,505.18,505.18,505.18,100.0
2021-06-14 12:00:00,505.02,505.02,505.02,505.02,117.0,505.02,505.02,505.02,505.02,117.0
2021-06-14 12:05:00,505.3,505.89,505.3,505.89,400.0,505.3,505.89,505.3,505.89,400.0
2021-06-14 12:10:00,505.36,505.36,505.36,505.36,100.0,505.36,505.36,505.36,505.36,100.0
2021-06-14 12:15:00,506.25,506.25,506.07,506.08,400.0,506.25,506.25,506.07,506.08,400.0
2021-06-14 12:20:00,506.08,506.08,506.08,506.08,0.0,506.08,506.08,506.08,506.08,0.0
2021-06-14 12:25:00,505.56,505.93,505.53,505.93,358.0,505.56,505.93,505.53,505.93,358.0
2021-06-14 12:30:00,505.68,505.92,505.51,505.51,518.0,505.68,505.92,505.51,505.51,518.0
2021-06-14 12:35:00,506.44,506.44,506.43,506.44,100.0,506.44,506.44,506.43,506.44,100.0
2021-06-14 12:40:00,506.7,506.7,506.35,506.35,206.0,506.7,506.7,506.35,506.35,206.0
2021-06-14 12:45:00,506.4,506.43,505.85,506.04,1010.0,506.4,506.43,505.85,506.04,1010.0
2021-06-14 12:50:00,506.33,506.33,506.33,506.33,200.0,506.33,506.33,506.33,506.33,200.0
2021-06-14 12:55:00,506.33,506.33,506.33,506.33,0.0,506.33,506.33,506.33,506.33,0.0
2021-06-14 13:00:00,506.34,507.0,506.34,506.48,522.0,506.34,507.0,506.34,506.48,522.0
2021-06-14 13:05:00,506.97,507.04,506.97,507.04,500.0,506.97,507.04,506.97,507.04,500.0
2021-06-14 13:10:00,507.21,507.21,507.21,507.21,100.0,507.21,507.21,507.21,507.21,100.0
2021-06-14 13:15:00,506.52,506.89,506.52,506.89,202.0,506.52,506.89,506.52,506.89,202.0
2021-06-14 13:20:00,506.72,506.72,506.43,506.67,625.0,506.72,506.72,506.43,506.67,625.0
2021-06-14 13:25:00,506.39,506.4,505.82,505.83,1500.0,506.39,506.4,505.82,505.83,1500.0
2021-06-14 13:30:00,506.02,506.19,506.02,506.19,501.0,506.02,506.19,506.02,506.19,501.0
2021-06-14 13:35:00,506.32,506.43,506.0,506.2,1000.0,506.32,506.43,506.0,506.2,1000.0
2021-06-14 13:40:00,506.2,506.2,506.2,506.2,0.0,506.2,506.2,506.2,506.2,0.0
2021-06-14 13:45:00,506.83,506.83,506.07,506.07,661.0,506.83,506.83,506.07,506.07,661.0
2021-06-14 13:50:00,505.44,506.04,505.44,506.04,500.0,505.44,506.04,505.44,506.04,500.0
2021-06-14 13:55:00,505.9,506.07,505.9,506.07,300.0,505.9,506.07,505.9,506.07,300.0
2021-06-14 14:00:00,505.72,506.23,505.72,506.23,600.0,505.72,506.23,505.72,506.23,600.0
2021-06-14 14:05:00,505.83,505.83,505.81,505.82,300.0,505.83,505.83,505.81,505.82,300.0
2021-06-14 14:10:00,505.57,505.57,505.02,505.02,600.0,505.57,505.57,505.02,505.02,600.0
2021-06-14 14:15:00,505.0,505.0,505.0,505.0,100.0,505.0,505.0,505.0,505.0,100.0
2021-06-14 14:20:00,504.49,504.49,504.45,504.45,300.0,504.49,504.49,504.45,504.45,300.0
2021-06-14 14:25:00,504.51,504.67,504.22,504.22,900.0,504.51,504.67,504.22,504.22,900.0
2021-06-14 14:30:00,504.72,504.72,504.72,504.72,100.0,504.72,504.72,504.72,504.72,100.0
2021-06-14 14:35:00,504.8,505.0,504.79,505.0,300.0,504.8,505.0,504.79,505.0,300.0
2021-06-14 14:40:00,504.68,504.68,504.26,504.26,600.0,504.68,504.68,504.26,504.26,600.0
2021-06-14 14:45:00,504.17,504.18,504.15,504.15,300.0,504.17,504.18,504.15,504.15,300.0
2021-06-14 14:50:00,504.0,504.0,504.0,504.0,200.0,504.0,504.0,504.0,504.0,200.0
2021-06-14 14:55:00,503.82,503.82,503.75,503.75,200.0,503.82,503.82,503.75,503.75,200.0
2021-06-14 15:00:00,503.75,503.75,503.75,503.75,0.0,503.75,503.75,503.75,503.75,0.0
2021-06-14 15:05:00,503.75,503.75,503.75,503.75,0.0,503.75,503.75,503.75,503.75,0.0
2021-06-14 15:10:00,503.94,503.94,503.94,503.94,100.0,503.94,503.94,503.94,503.94,100.0
2021-06-14 15:15:00,503.94,503.94,503.94,503.94,0.0,503.94,503.94,503.94,503.94,0.0
2021-06-14 15:20:00,503.98,504.23,503.82,504.23,1000.0,503.98,504.23,503.82,504.23,1000.0
2021-06-14 15:25:00,504.24,505.24,504.23,504.44,1510.0,504.24,505.24,504.23,504.44,1510.0
2021-06-14 15:30:00,504.09,504.09,503.21,503.98,700.0,504.09,504.09,503.21,503.98,700.0
2021-06-14 15:35:00,503.63,504.48,503.56,504.48,1200.0,503.63,504.48,503.56,504.48,1200.0
2021-06-14 15:40:00,504.55,505.11,504.4,504.62,1900.0,504.55,505.11,504.4,504.62,1900.0
2021-06-14 15:45:00,504.71,505.27,504.71,504.89,3383.0,504.71,505.27,504.71,504.89,3383.0
2021-06-14 15:50:00,504.84,504.99,503.47,504.99,3127.0,504.84,504.99,503.47,504.99,3127.0
2021-06-14 15:55:00,504.99,505.52,503.84,505.0,16966.0,504.99,505.52,503.84,505.0,16966.0
2021-06-15 09:30:00,504.0,504.0,502.69,502.69,1386.0,504.0,504.0,502.69,502.69,1386.0
2021-06-15 09:35:00,502.6,502.6,502.6,502.6,200.0,502.6,502.6,502.6,502.6,200.0
2021-06-15 09:40:00,500.27,500.76,500.27,500.76,200.0,500.27,500.76,500.27,500.76,200.0
2021-06-15 09:45:00,500.0,501.49,500.0,501.49,1000.0,500.0,501.49,500.0,501.49,1000.0
2021-06-15 09:50:00,500.28,501.26,500.28,501.26,700.0,500.28,501.26,500.28,501.26,700.0
2021-06-15 09:55:00,500.0,500.11,498.86,499.53,904.0,500.0,500.11,498.86,499.53,904.0
2021-06-15 10:00:00,499.59,500.41,499.59,499.98,970.0,499.59,500.41,499.59,499.98,970.0
2021-06-15 10:05:00,498.86,499.11,498.84,498.84,407.0,498.86,499.11,498.84,498.84,407.0
2021-06-15 10:10:00,499.06,499.07,498.82,498.82,200.0,499.06,499.07,498.82,498.82,200.0
2021-06-15 10:15:00,499.26,499.4,499.22,499.22,371.0,499.26,499.4,499.22,499.22,371.0
2021-06-15 10:20:00,500.39,500.39,500.31,500.31,200.0,500.39,500.39,500.31,500.31,200.0
2021-06-15 10:25:00,500.01,500.42,499.71,500.05,1360.0,500.01,500.42,499.71,500.05,1360.0
2021-06-15 10:30:00,501.2,503.08,501.2,503.08,783.0,501.2,503.08,501.2,503.08,783.0
2021-06-15 10:35:00,503.34,503.34,502.34,503.14,811.0,503.34,503.34,502.34,503.14,811.0
2021-06-15 10:40:00,502.44,502.44,502.23,502.23,600.0,502.44,502.44,502.23,502.23,600.0
2021-06-15 10:45:00,501.87,502.17,501.73,502.17,1022.0,501.87,502.17,501.73,502.17,1022.0
2021-06-15 10:50:00,502.32,502.69,502.16,502.16,406.0,502.32,502.69,502.16,502.16,406.0
2021-06-15 10:55:00,500.76,501.93,500.76,501.93,200.0,500.76,501.93,500.76,501.93,200.0
2021-06-15 11:00:00,501.31,501.31,501.31,501.31,100.0,501.31,501.31,501.31,501.31,100.0
2021-06-15 11:05:00,501.87,502.02,501.5,501.5,607.0,501.87,502.02,501.5,501.5,607.0
2021-06-15 11:10:00,501.41,501.71,501.41,501.44,400.0,501.41,501.71,501.41,501.44,400.0
2021-06-15 11:15:00,501.62,501.7,501.03,501.41,900.0,501.62,501.7,501.03,501.41,900.0
2021-06-15 11:20:00,500.85,500.85,500.27,500.27,400.0,500.85,500.85,500.27,500.27,400.0
2021-06-15 11:25:00,500.76,500.92,499.66,500.14,827.0,500.76,500.92,499.66,500.14,827.0
2021-06-15 11:30:00,500.62,500.82,500.6,500.82,600.0,500.62,500.82,500.6,500.82,600.0
2021-06-15 11:35:00,499.99,499.99,499.95,499.95,200.0,499.99,499.99,499.95,499.95,200.0
2021-06-15 11:40:00,499.65,500.18,499.31,499.31,800.0,499.65,500.18,499.31,499.31,800.0
2021-06-15 11:45:00,499.61,499.61,499.57,499.57,446.0,499.61,499.61,499.57,499.57,446.0
2021-06-15 11:50:00,500.26,500.26,499.89,499.89,303.0,500.26,500.26,499.89,499.89,303.0
2021-06-15 11:55:00,500.47,501.02,500.35,501.02,405.0,500.47,501.02,500.35,501.02,405.0
2021-06-15 12:00:00,501.79,502.04,501.46,501.87,503.0,501.79,502.04,501.46,501.87,503.0
2021-06-15 12:05:00,501.99,501.99,501.71,501.91,805.0,501.99,501.99,501.71,501.91,805.0
2021-06-15 12:10:00,501.87,501.87,501.87,501.87,100.0,501.87,501.87,501.87,501.87,100.0
2021-06-15 12:15:00,501.81,501.84,501.81,501.84,200.0,501.81,501.84,501.81,501.84,200.0
2021-06-15 12:20:00,501.85,501.85,501.76,501.76,200.0,501.85,501.85,501.76,501.76,200.0
2021-06-15 12:25:00,501.43,502.31,500.93,502.31,1314.0,501.43,502.31,500.93,502.31,1314.0
2021-06-15 12:30:00,502.35,502.84,502.17,502.84,537.0,502.35,502.84,502.17,502.84,537.0
2021-06-15 12:35:00,503.18,503.18,502.6,503.08,701.0,503.18,503.18,502.6,503.08,701.0
2021-06-15 12:40:00,502.94,502.94,502.93,502.94,100.0,502.94,502.94,502.93,502.94,100.0
2021-06-15 12:45:00,502.83,503.05,502.45,502.45,1400.0,502.83,503.05,502.45,502.45,1400.0
2021-06-15 12:50:00,502.45,502.45,502.45,502.45,0.0,502.45,502.45,502.45,502.45,0.0
2021-06-15 12:55:00,502.2,502.48,502.2,502.33,301.0,502.2,502.48,502.2,502.33,301.0
2021-06-15 13:00:00,502.34,502.34,502.31,502.31,200.0,502.34,502.34,502.31,502.31,200.0
2021-06-15 13:05:00,503.03,503.04,502.64,502.64,335.0,503.03,503.04,502.64,502.64,335.0
2021-06-15 13:10:00,503.04,503.63,502.67,503.63,615.0,503.04,503.63,502.67,503.63,615.0
2021-06-15 13:15:00,503.0,504.0,503.0,503.48,700.0,503.0,504.0,503.0,503.48,700.0
2021-06-15 13:20:00,503.22,503.22,503.02,503.02,300.0,503.22,503.22,503.02,503.02,300.0
2021-06-15 13:25:00,503.0,503.5,502.93,503.0,1105.0,503.0,503.5,502.93,503.0,1105.0
2021-06-15 13:30:00,503.42,503.49,502.91,502.91,938.0,503.42,503.49,502.91,502.91,938.0
2021-06-15 13:35:00,502.68,502.68,502.44,502.44,200.0,502.68,502.68,502.44,502.44,200.0
2021-06-15 13:40:00,502.19,502.19,501.57,501.57,500.0,502.19,502.19,501.57,501.57,500.0
2021-06-15 13:45:00,501.76,501.76,501.41,501.41,307.0,501.76,501.76,501.41,501.41,307.0
2021-06-15 13:50:00,501.27,501.27,500.56,500.56,800.0,501.27,501.27,500.56,500.56,800.0
2021-06-15 13:55:00,500.56,500.56,500.38,500.38,410.0,500.56,500.56,500.38,500.38,410.0
2021-06-15 14:00:00,500.74,501.01,500.52,500.52,918.0,500.74,501.01,500.52,500.52,918.0
2021-06-15 14:05:00,500.94,500.94,500.94,500.94,100.0,500.94,500.94,500.94,500.94,100.0
2021-06-15 14:10:00,500.97,500.97,500.37,500.37,310.0,500.97,500.97,500.37,500.37,310.0
2021-06-15 14:15:00,500.25,500.29,500.25,500.29,300.0,500.25,500.29,500.25,500.29,300.0
2021-06-15 14:20:00,499.34,500.08,499.34,500.08,1194.0,499.34,500.08,499.34,500.08,1194.0
2021-06-15 14:25:00,499.5,499.5,499.5,499.5,100.0,499.5,499.5,499.5,499.5,100.0
2021-06-15 14:30:00,499.72,500.06,499.72,500.06,500.0,499.72,500.06,499.72,500.06,500.0
2021-06-15 14:35:00,499.57,499.57,499.29,499.3,889.0,499.57,499.57,499.29,499.3,889.0
2021-06-15 14:40:00,499.45,499.77,499.45,499.77,200.0,499.45,499.77,499.45,499.77,200.0
2021-06-15 14:45:00,499.77,499.77,499.77,499.77,0.0,499.77,499.77,499.77,499.77,0.0
2021-06-15 14:50:00,499.77,499.77,499.77,499.77,0.0,499.77,499.77,499.77,499.77,0.0
2021-06-15 14:55:00,498.33,498.33,498.02,498.03,300.0,498.33,498.33,498.02,498.03,300.0
2021-06-15 15:00:00,497.75,498.02,497.39,497.39,600.0,497.75,498.02,497.39,497.39,600.0
2021-06-15 15:05:00,497.49,498.81,497.48,498.55,1288.0,497.49,498.81,497.48,498.55,1288.0
2021-06-15 15:10:00,498.94,498.94,498.54,498.55,300.0,498.94,498.94,498.54,498.55,300.0
2021-06-15 15:15:00,498.56,498.58,498.42,498.44,400.0,498.56,498.58,498.42,498.44,400.0
2021-06-15 15:20:00,498.4,498.63,497.58,497.96,711.0,498.4,498.63,497.58,497.96,711.0
2021-06-15 15:25:00,497.08,497.2,496.68,496.96,687.0,497.08,497.2,496.68,496.96,687.0
2021-06-15 15:30:00,496.61,497.24,496.44,497.24,1400.0,496.61,497.24,496.44,497.24,1400.0
2021-06-15 15:35:00,496.98,497.33,496.98,497.28,700.0,496.98,497.33,496.98,497.28,700.0
2021-06-15 15:40:00,497.63,499.23,497.46,498.16,2403.0,497.63,499.23,497.46,498.16,2403.0
2021-06-15 15:45:00,497.84,499.19,497.84,499.03,2900.0,497.84,499.19,497.84,499.03,2900.0
2021-06-15 15:50:00,498.74,499.21,498.49,498.49,5619.0,498.74,499.21,498.49,498.49,5619.0
2021-06-15 15:55:00,498.76,499.52,498.68,499.52,8071.0,498.76,499.52,498.68,499.52,8071.0
2021-06-16 09:30:00,500.61,500.61,500.61,500.61,569.0,500.61,500.61,500.61,500.61,569.0
2021-06-16 09:35:00,500.61,500.61,500.61,500.61,0.0,500.61,500.61,500.61,500.61,0.0
2021-06-16 09:40:00,502.34,502.34,500.71,500.71,701.0,502.34,502.34,500.71,500.71,701.0
2021-06-16 09:45:00,500.64,501.16,499.99,501.16,700.0,500.64,501.16,499.99,501.16,700.0
2021-06-16 09:50:00,500.2,500.2,499.46,499.46,200.0,500.2,500.2,499.46,499.46,200.0
2021-06-16 09:55:00,499.46,499.46,499.46,499.46,0.0,499.46,499.46,499.46,499.46,0.0
2021-06-16 10:00:00,498.47,499.45,498.47,498.82,700.0,498.47,499.45,498.47,498.82,700.0
2021-06-16 10:05:00,499.41,500.89,499.41,500.89,400.0,499.41,500.89,499.41,500.89,400.0
2021-06-16 10:10:00,500.87,500.87,500.87,500.87,100.0,500.87,500.87,500.87,500.87,100.0
2021-06-16 10:15:00,500.37,500.37,500.2,500.2,200.0,500.37,500.37,500.2,500.2,200.0
2021-06-16 10:20:00,500.2,500.2,500.2,500.2,0.0,500.2,500.2,500.2,500.2,0.0
2021-06-16 10:25:00,500.16,500.31,500.0,500.31,300.0,500.16,500.31,500.0,500.31,300.0
2021-06-16 10:30:00,500.28,500.33,499.77,499.77,500.0,500.28,500.33,499.77,499.77,500.0
2021-06-16 10:35:00,499.77,499.77,499.77,499.77,0.0,499.77,499.77,499.77,499.77,0.0
2021-06-16 10:40:00,499.18,499.18,499.11,499.14,400.0,499.18,499.18,499.11,499.14,400.0
2021-06-16 10:45:00,499.27,499.8,499.27,499.69,600.0,499.27,499.8,499.27,499.69,600.0
2021-06-16 10:50:00,499.69,499.69,499.69,499.69,0.0,499.69,499.69,499.69,499.69,0.0
2021-06-16 10:55:00,498.91,498.91,498.9,498.91,100.0,498.91,498.91,498.9,498.91,100.0
2021-06-16 11:00:00,498.91,498.91,498.91,498.91,0.0,498.91,498.91,498.91,498.91,0.0
2021-06-16 11:05:00,498.28,498.37,497.96,497.96,401.0,498.28,498.37,497.96,497.96,401.0
2021-06-16 11:10:00,498.12,498.12,497.61,497.61,501.0,498.12,498.12,497.61,497.61,501.0
2021-06-16 11:15:00,497.73,497.94,497.61,497.62,604.0,497.73,497.94,497.61,497.62,604.0
2021-06-16 11:20:00,497.95,498.36,497.85,498.36,600.0,497.95,498.36,497.85,498.36,600.0
2021-06-16 11:25:00,498.37,498.37,497.74,497.8,1100.0,498.37,498.37,497.74,497.8,1100.0
2021-06-16 11:30:00,497.74,497.87,497.54,497.54,700.0,497.74,497.87,497.54,497.54,700.0
2021-06-16 11:35:00,497.16,497.16,497.15,497.16,100.0,497.16,497.16,497.15,497.16,100.0
2021-06-16 11:40:00,497.11,497.11,496.51,496.6,1000.0,497.11,497.11,496.51,496.6,1000.0
2021-06-16 11:45:00,496.43,496.43,496.39,496.42,600.0,496.43,496.43,496.39,496.42,600.0
2021-06-16 11:50:00,496.77,497.2,496.77,496.91,1102.0,496.77,497.2,496.77,496.91,1102.0
2021-06-16 11:55:00,496.73,496.73,496.13,496.13,300.0,496.73,496.73,496.13,496.13,300.0
2021-06-16 12:00:00,496.13,496.13,496.13,496.13,0.0,496.13,496.13,496.13,496.13,0.0
2021-06-16 12:05:00,495.94,495.94,495.62,495.78,901.0,495.94,495.94,495.62,495.78,901.0
2021-06-16 12:10:00,495.61,495.81,495.61,495.81,300.0,495.61,495.81,495.61,495.81,300.0
2021-06-16 12:15:00,496.74,496.9,496.74,496.9,300.0,496.74,496.9,496.74,496.9,300.0
2021-06-16 12:20:00,496.71,496.71,496.69,496.69,200.0,496.71,496.71,496.69,496.69,200.0
2021-06-16 12:25:00,496.02,496.02,495.99,495.99,200.0,496.02,496.02,495.99,495.99,200.0
2021-06-16 12:30:00,495.66,495.66,495.57,495.57,200.0,495.66,495.66,495.57,495.57,200.0
2021-06-16 12:35:00,495.9,495.9,495.89,495.9,100.0,495.9,495.9,495.89,495.9,100.0
2021-06-16 12:40:00,495.62,496.08,495.62,495.98,1000.0,495.62,496.08,495.62,495.98,1000.0
2021-06-16 12:45:00,496.55,497.38,496.55,497.25,865.0,496.55,497.38,496.55,497.25,865.0
2021-06-16 12:50:00,496.68,496.68,496.68,496.68,100.0,496.68,496.68,496.68,496.68,100.0
2021-06-16 12:55:00,496.74,496.74,496.74,496.74,100.0,496.74,496.74,496.74,496.74,100.0
2021-06-16 13:00:00,496.91,496.91,496.91,496.91,100.0,496.91,496.91,496.91,496.91,100.0
2021-06-16 13:05:00,497.22,497.22,497.21,497.22,100.0,497.22,497.22,497.21,497.22,100.0
2021-06-16 13:10:00,497.44,497.76,497.44,497.76,300.0,497.44,497.76,497.44,497.76,300.0
2021-06-16 13:15:00,497.35,497.35,496.62,497.04,400.0,497.35,497.35,496.62,497.04,400.0
2021-06-16 13:20:00,497.23,497.23,496.95,496.95,300.0,497.23,497.23,496.95,496.95,300.0
2021-06-16 13:25:00,497.14,497.22,497.03,497.22,490.0,497.14,497.22,497.03,497.22,490.0
2021-06-16 13:30:00,497.51,497.51,497.09,497.38,300.0,497.51,497.51,497.09,497.38,300.0
2021-06-16 13:35:00,497.38,497.38,497.38,497.38,0.0,497.38,497.38,497.38,497.38,0.0
2021-06-16 13:40:00,497.38,497.38,497.38,497.38,0.0,497.38,497.38,497.38,497.38,0.0
2021-06-16 13:45:00,496.09,496.1,495.92,495.92,300.0,496.09,496.1,495.92,495.92,300.0
2021-06-16 13:50:00,495.64,496.96,495.64,496.96,645.0,495.64,496.96,495.64,496.96,645.0
2021-06-16 13:55:00,497.44,497.44,496.72,496.72,300.0,497.44,497.44,496.72,496.72,300.0
2021-06-16 14:00:00,496.36,496.36,494.25,494.25,900.0,496.36,496.36,494.25,494.25,900.0
2021-06-16 14:05:00,493.2,494.58,493.2,493.7,597.0,493.2,494.58,493.2,493.7,597.0
2021-06-16 14:10:00,493.98,493.98,491.06,491.06,600.0,493.98,493.98,491.06,491.06,600.0
2021-06-16 14:15:00,489.59,491.39,488.23,489.65,6851.0,489.59,491.39,488.23,489.65,6851.0
2021-06-16 14:20:00,490.74,491.21,490.17,491.21,400.0,490.74,491.21,490.17,491.21,400.0
2021-06-16 14:25:00,491.21,491.21,491.21,491.21,0.0,491.21,491.21,491.21,491.21,0.0
2021-06-16 14:30:00,492.03,493.05,492.03,493.05,900.0,492.03,493.05,492.03,493.05,900.0
2021-06-16 14:35:00,491.0,491.87,489.84,489.84,1200.0,491.0,491.87,489.84,489.84,1200.0
2021-06-16 14:40:00,489.84,489.84,489.63,489.64,300.0,489.84,489.84,489.63,489.64,300.0
2021-06-16 14:45:00,489.09,490.42,488.82,490.42,2100.0,489.09,490.42,488.82,490.42,2100.0
2021-06-16 14:50:00,490.08,490.16,489.38,489.38,1232.0,490.08,490.16,489.38,489.38,1232.0
2021-06-16 14:55:00,490.23,490.55,490.22,490.55,900.0,490.23,490.55,490.22,490.55,900.0
2021-06-16 15:00:00,490.31,491.96,489.95,491.96,11401.0,490.31,491.96,489.95,491.96,11401.0
2021-06-16 15:05:00,491.84,493.2,491.84,493.2,800.0,491.84,493.2,491.84,493.2,800.0
2021-06-16 15:10:00,494.07,494.63,494.01,494.63,600.0,494.07,494.63,494.01,494.63,600.0
2021-06-16 15:15:00,494.08,494.08,493.56,493.95,700.0,494.08,494.08,493.56,493.95,700.0
2021-06-16 15:20:00,494.08,495.19,494.08,495.19,900.0,494.08,495.19,494.08,495.19,900.0
2021-06-16 15:25:00,496.21,496.48,495.52,495.52,600.0,496.21,496.48,495.52,495.52,600.0
2021-06-16 15:30:00,495.34,495.53,494.92,494.92,500.0,495.34,495.53,494.92,494.92,500.0
2021-06-16 15:35:00,495.02,495.79,494.13,495.28,900.0,495.02,495.79,494.13,495.28,900.0
2021-06-16 15:40:00,495.72,495.72,494.84,495.41,1000.0,495.72,495.72,494.84,495.41,1000.0
2021-06-16 15:45:00,495.18,495.18,494.74,495.14,915.0,495.18,495.18,494.74,495.14,915.0
2021-06-16 15:50:00,494.56,495.43,494.05,494.54,2873.0,494.56,495.43,494.05,494.54,2873.0
2021-06-16 15:55:00,494.95,495.17,493.06,493.06,10591.0,494.95,495.17,493.06,493.06,10591.0
2021-06-17 09:30:00,492.48,492.48,492.48,492.48,519.0,492.48,492.48,492.48,492.48,519.0
2021-06-17 09:35:00,491.17,491.17,491.17,491.17,100.0,491.17,491.17,491.17,491.17,100.0
2021-06-17 09:40:00,490.11,490.23,490.11,490.23,300.0,490.11,490.23,490.11,490.23,300.0
2021-06-17 09:45:00,491.39,491.49,489.59,489.59,1200.0,491.39,491.49,489.59,489.59,1200.0
2021-06-17 09:50:00,489.59,489.59,489.59,489.59,0.0,489.59,489.59,489.59,489.59,0.0
2021-06-17 09:55:00,489.41,489.45,489.41,489.45,200.0,489.41,489.45,489.41,489.45,200.0
2021-06-17 10:00:00,490.38,491.27,489.3,491.27,1350.0,490.38,491.27,489.3,491.27,1350.0
2021-06-17 10:05:00,492.37,492.38,491.02,491.02,300.0,492.37,492.38,491.02,491.02,300.0
2021-06-17 10:10:00,491.06,492.07,491.06,492.07,200.0,491.06,492.07,491.06,492.07,200.0
2021-06-17 10:15:00,492.07,492.07,492.07,492.07,0.0,492.07,492.07,492.07,492.07,0.0
2021-06-17 10:20:00,494.2,494.66,494.07,494.07,1200.0,494.2,494.66,494.07,494.07,1200.0
2021-06-17 10:25:00,493.93,493.93,492.88,492.88,522.0,493.93,493.93,492.88,492.88,522.0
2021-06-17 10:30:00,493.23,495.02,493.23,495.02,500.0,493.23,495.02,493.23,495.02,500.0
2021-06-17 10:35:00,497.0,498.79,497.0,498.79,700.0,497.0,498.79,497.0,498.79,700.0
2021-06-17 10:40:00,498.07,498.07,498.07,498.07,251.0,498.07,498.07,498.07,498.07,251.0
2021-06-17 10:45:00,498.25,498.25,497.91,498.0,645.0,498.25,498.25,497.91,498.0,645.0
2021-06-17 10:50:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2021-06-17 10:55:00,497.88,497.91,496.19,496.9,1502.0,497.88,497.91,496.19,496.9,1502.0
2021-06-17 11:00:00,496.9,496.9,496.9,496.9,0.0,496.9,496.9,496.9,496.9,0.0
2021-06-17 11:05:00,497.21,497.36,497.0,497.36,38203.0,497.21,497.36,497.0,497.36,38203.0
2021-06-17 11:10:00,497.34,498.99,497.17,498.6,400.0,497.34,498.99,497.17,498.6,400.0
2021-06-17 11:15:00,498.95,500.0,498.9,498.91,2446.0,498.95,500.0,498.9,498.91,2446.0
2021-06-17 11:20:00,498.91,498.91,498.91,498.91,0.0,498.91,498.91,498.91,498.91,0.0
2021-06-17 11:25:00,499.96,500.0,499.44,499.45,1693.0,499.96,500.0,499.44,499.45,1693.0
2021-06-17 11:30:00,500.0,500.14,500.0,500.09,3085.0,500.0,500.14,500.0,500.09,3085.0
2021-06-17 11:35:00,500.35,501.97,500.35,501.97,400.0,500.35,501.97,500.35,501.97,400.0
2021-06-17 11:40:00,501.44,502.69,501.34,502.64,681.0,501.44,502.69,501.34,502.64,681.0
2021-06-17 11:45:00,502.92,503.0,502.92,503.0,200.0,502.92,503.0,502.92,503.0,200.0
2021-06-17 11:50:00,503.73,503.73,502.32,502.32,500.0,503.73,503.73,502.32,502.32,500.0
2021-06-17 11:55:00,500.2,500.2,500.16,500.16,200.0,500.2,500.2,500.16,500.16,200.0
2021-06-17 12:00:00,498.9,498.9,498.9,498.9,100.0,498.9,498.9,498.9,498.9,100.0
2021-06-17 12:05:00,498.9,498.9,498.9,498.9,0.0,498.9,498.9,498.9,498.9,0.0
2021-06-17 12:10:00,499.25,499.25,499.25,499.25,100.0,499.25,499.25,499.25,499.25,100.0
2021-06-17 12:15:00,499.29,499.32,498.59,499.12,788.0,499.29,499.32,498.59,499.12,788.0
2021-06-17 12:20:00,497.48,497.48,497.48,497.48,100.0,497.48,497.48,497.48,497.48,100.0
2021-06-17 12:25:00,494.45,496.38,494.45,496.38,200.0,494.45,496.38,494.45,496.38,200.0
2021-06-17 12:30:00,495.72,496.09,495.11,495.11,800.0,495.72,496.09,495.11,495.11,800.0
2021-06-17 12:35:00,496.34,496.34,495.26,495.26,200.0,496.34,496.34,495.26,495.26,200.0
2021-06-17 12:40:00,496.14,496.15,495.24,495.24,500.0,496.14,496.15,495.24,495.24,500.0
2021-06-17 12:45:00,496.09,496.13,496.09,496.13,351.0,496.09,496.13,496.09,496.13,351.0
2021-06-17 12:50:00,497.0,497.0,496.99,497.0,100.0,497.0,497.0,496.99,497.0,100.0
2021-06-17 12:55:00,498.07,498.07,497.68,497.68,200.0,498.07,498.07,497.68,497.68,200.0
2021-06-17 13:00:00,498.63,498.63,498.63,498.63,100.0,498.63,498.63,498.63,498.63,100.0
2021-06-17 13:05:00,498.74,499.67,498.74,498.91,600.0,498.74,499.67,498.74,498.91,600.0
2021-06-17 13:10:00,499.46,499.46,497.71,497.71,1541.0,499.46,499.46,497.71,497.71,1541.0
2021-06-17 13:15:00,497.02,497.02,497.02,497.02,100.0,497.02,497.02,497.02,497.02,100.0
2021-06-17 13:20:00,498.51,498.51,498.33,498.33,300.0,498.51,498.51,498.33,498.33,300.0
2021-06-17 13:25:00,498.95,498.95,498.95,498.95,100.0,498.95,498.95,498.95,498.95,100.0
2021-06-17 13:30:00,499.35,499.94,499.13,499.94,300.0,499.35,499.94,499.13,499.94,300.0
2021-06-17 13:35:00,499.94,499.94,499.94,499.94,0.0,499.94,499.94,499.94,499.94,0.0
2021-06-17 13:40:00,499.67,499.67,499.67,499.67,100.0,499.67,499.67,499.67,499.67,100.0
2021-06-17 13:45:00,500.1,500.11,500.1,500.1,107.0,500.1,500.11,500.1,500.1,107.0
2021-06-17 13:50:00,499.71,499.74,499.0,499.0,692.0,499.71,499.74,499.0,499.0,692.0
2021-06-17 13:55:00,498.44,498.45,496.93,497.99,1163.0,498.44,498.45,496.93,497.99,1163.0
2021-06-17 14:00:00,497.72,498.05,497.71,497.96,300.0,497.72,498.05,497.71,497.96,300.0
2021-06-17 14:05:00,497.55,497.55,497.55,497.55,100.0,497.55,497.55,497.55,497.55,100.0
2021-06-17 14:10:00,497.55,497.55,497.55,497.55,0.0,497.55,497.55,497.55,497.55,0.0
2021-06-17 14:15:00,499.11,499.55,499.09,499.1,600.0,499.11,499.55,499.09,499.1,600.0
2021-06-17 14:20:00,499.06,499.06,499.05,499.06,100.0,499.06,499.06,499.05,499.06,100.0
2021-06-17 14:25:00,499.12,499.43,498.8,499.42,1399.0,499.12,499.43,498.8,499.42,1399.0
2021-06-17 14:30:00,499.62,499.63,499.16,499.17,600.0,499.62,499.63,499.16,499.17,600.0
2021-06-17 14:35:00,499.27,499.28,499.27,499.28,200.0,499.27,499.28,499.27,499.28,200.0
2021-06-17 14:40:00,498.98,499.39,498.98,499.25,1909.0,498.98,499.39,498.98,499.25,1909.0
2021-06-17 14:45:00,499.23,500.62,499.23,500.31,1500.0,499.23,500.62,499.23,500.31,1500.0
2021-06-17 14:50:00,499.89,499.94,499.88,499.94,298.0,499.89,499.94,499.88,499.94,298.0
2021-06-17 14:55:00,500.85,500.85,500.85,500.85,100.0,500.85,500.85,500.85,500.85,100.0
2021-06-17 15:00:00,500.87,500.87,499.8,499.98,1671.0,500.87,500.87,499.8,499.98,1671.0
2021-06-17 15:05:00,500.84,500.9,500.5,500.5,700.0,500.84,500.9,500.5,500.5,700.0
2021-06-17 15:10:00,501.04,501.07,500.9,500.97,1298.0,501.04,501.07,500.9,500.97,1298.0
2021-06-17 15:15:00,501.07,501.07,499.75,500.37,1602.0,501.07,501.07,499.75,500.37,1602.0
2021-06-17 15:20:00,500.8,500.8,500.17,500.68,700.0,500.8,500.8,500.17,500.68,700.0
2021-06-17 15:25:00,501.06,501.06,500.5,500.68,1463.0,501.06,501.06,500.5,500.68,1463.0
2021-06-17 15:30:00,500.92,500.98,500.53,500.89,1100.0,500.92,500.98,500.53,500.89,1100.0
2021-06-17 15:35:00,500.69,500.71,500.03,500.69,1400.0,500.69,500.71,500.03,500.69,1400.0
2021-06-17 15:40:00,500.39,501.76,500.39,501.68,1631.0,500.39,501.76,500.39,501.68,1631.0
2021-06-17 15:45:00,501.75,502.47,501.26,501.28,6283.0,501.75,502.47,501.26,501.28,6283.0
2021-06-17 15:50:00,501.09,501.17,500.74,500.94,4965.0,501.09,501.17,500.74,500.94,4965.0
2021-06-17 15:55:00,501.17,501.78,500.64,501.77,7663.0,501.17,501.78,500.64,501.77,7663.0
2021-06-18 09:30:00,506.49,506.49,501.25,502.12,34844.0,506.49,506.49,501.25,502.12,34844.0
2021-06-18 09:35:00,501.29,503.25,501.29,503.24,400.0,501.29,503.25,501.29,503.24,400.0
2021-06-18 09:40:00,504.95,507.44,504.95,507.44,1407.0,504.95,507.44,504.95,507.44,1407.0
2021-06-18 09:45:00,505.49,506.22,504.02,506.22,2400.0,505.49,506.22,504.02,506.22,2400.0
2021-06-18 09:50:00,505.03,505.77,504.06,504.8,2200.0,505.03,505.77,504.06,504.8,2200.0
2021-06-18 09:55:00,505.81,506.24,505.81,506.13,1215.0,505.81,506.24,505.81,506.13,1215.0
2021-06-18 10:00:00,506.76,507.0,505.28,505.28,2001.0,506.76,507.0,505.28,505.28,2001.0
2021-06-18 10:05:00,505.28,505.28,505.28,505.28,0.0,505.28,505.28,505.28,505.28,0.0
2021-06-18 10:10:00,507.63,507.63,505.97,505.97,400.0,507.63,507.63,505.97,505.97,400.0
2021-06-18 10:15:00,506.32,506.45,506.32,506.45,300.0,506.32,506.45,506.32,506.45,300.0
2021-06-18 10:20:00,508.79,508.79,508.79,508.79,100.0,508.79,508.79,508.79,508.79,100.0
2021-06-18 10:25:00,507.79,507.79,506.84,507.43,846.0,507.79,507.79,506.84,507.43,846.0
2021-06-18 10:30:00,506.97,507.58,505.93,506.72,1000.0,506.97,507.58,505.93,506.72,1000.0
2021-06-18 10:35:00,507.6,507.6,507.23,507.23,357.0,507.6,507.6,507.23,507.23,357.0
2021-06-18 10:40:00,506.87,506.88,505.66,506.05,500.0,506.87,506.88,505.66,506.05,500.0
2021-06-18 10:45:00,505.9,506.16,505.29,505.69,600.0,505.9,506.16,505.29,505.69,600.0
2021-06-18 10:50:00,504.59,504.59,504.59,504.59,101.0,504.59,504.59,504.59,504.59,101.0
2021-06-18 10:55:00,504.57,506.02,504.57,505.96,1301.0,504.57,506.02,504.57,505.96,1301.0
2021-06-18 11:00:00,506.05,506.05,505.26,505.26,400.0,506.05,506.05,505.26,505.26,400.0
2021-06-18 11:05:00,505.59,505.59,504.95,505.28,400.0,505.59,505.59,504.95,505.28,400.0
2021-06-18 11:10:00,504.65,505.0,504.65,504.88,800.0,504.65,505.0,504.65,504.88,800.0
2021-06-18 11:15:00,504.81,505.33,504.7,504.71,1875.0,504.81,505.33,504.7,504.71,1875.0
2021-06-18 11:20:00,504.36,505.81,504.35,505.47,1500.0,504.36,505.81,504.35,505.47,1500.0
2021-06-18 11:25:00,505.33,505.34,504.95,505.34,700.0,505.33,505.34,504.95,505.34,700.0
2021-06-18 11:30:00,504.81,506.16,504.81,505.99,600.0,504.81,506.16,504.81,505.99,600.0
2021-06-18 11:35:00,505.48,506.6,505.41,505.94,1400.0,505.48,506.6,505.41,505.94,1400.0
2021-06-18 11:40:00,506.04,506.04,505.18,505.18,200.0,506.04,506.04,505.18,505.18,200.0
2021-06-18 11:45:00,505.18,505.18,505.18,505.18,289.0,505.18,505.18,505.18,505.18,289.0
2021-06-18 11:50:00,505.56,505.56,504.72,504.73,800.0,505.56,505.56,504.72,504.73,800.0
2021-06-18 11:55:00,504.53,504.73,504.53,504.73,200.0,504.53,504.73,504.53,504.73,200.0
2021-06-18 12:00:00,505.05,505.31,504.36,504.36,910.0,505.05,505.31,504.36,504.36,910.0
2021-06-18 12:05:00,504.59,505.19,504.59,505.19,594.0,504.59,505.19,504.59,505.19,594.0
2021-06-18 12:10:00,504.31,504.32,504.31,504.31,100.0,504.31,504.32,504.31,504.31,100.0
2021-06-18 12:15:00,503.81,504.43,503.81,504.43,600.0,503.81,504.43,503.81,504.43,600.0
2021-06-18 12:20:00,504.77,505.79,504.77,505.79,300.0,504.77,505.79,504.77,505.79,300.0
2021-06-18 12:25:00,505.28,505.28,504.49,504.49,401.0,505.28,505.28,504.49,504.49,401.0
2021-06-18 12:30:00,504.56,505.46,504.56,505.23,755.0,504.56,505.46,504.56,505.23,755.0
2021-06-18 12:35:00,505.2,505.36,504.57,504.57,907.0,505.2,505.36,504.57,504.57,907.0
2021-06-18 12:40:00,504.44,504.44,504.3,504.3,700.0,504.44,504.44,504.3,504.3,700.0
2021-06-18 12:45:00,504.3,504.3,504.3,504.3,0.0,504.3,504.3,504.3,504.3,0.0
2021-06-18 12:50:00,502.75,503.58,502.74,503.24,500.0,502.75,503.58,502.74,503.24,500.0
2021-06-18 12:55:00,503.34,503.34,503.1,503.1,200.0,503.34,503.34,503.1,503.1,200.0
2021-06-18 13:00:00,502.86,503.05,502.44,502.44,310.0,502.86,503.05,502.44,502.44,310.0
2021-06-18 13:05:00,503.49,503.49,502.93,503.09,500.0,503.49,503.49,502.93,503.09,500.0
2021-06-18 13:10:00,502.51,502.66,502.36,502.36,300.0,502.51,502.66,502.36,502.36,300.0
2021-06-18 13:15:00,502.08,502.09,501.78,502.05,900.0,502.08,502.09,501.78,502.05,900.0
2021-06-18 13:20:00,502.99,502.99,502.99,502.99,100.0,502.99,502.99,502.99,502.99,100.0
2021-06-18 13:25:00,502.78,502.82,502.4,502.4,300.0,502.78,502.82,502.4,502.4,300.0
2021-06-18 13:30:00,502.56,503.2,502.56,503.2,400.0,502.56,503.2,502.56,503.2,400.0
2021-06-18 13:35:00,503.6,503.6,503.6,503.6,100.0,503.6,503.6,503.6,503.6,100.0
2021-06-18 13:40:00,503.15,503.15,502.58,502.58,500.0,503.15,503.15,502.58,502.58,500.0
2021-06-18 13:45:00,502.03,502.03,501.36,501.37,6000.0,502.03,502.03,501.36,501.37,6000.0
2021-06-18 13:50:00,501.8,501.8,501.8,501.8,100.0,501.8,501.8,501.8,501.8,100.0
2021-06-18 13:55:00,501.56,501.56,501.56,501.56,100.0,501.56,501.56,501.56,501.56,100.0
2021-06-18 14:00:00,501.51,501.99,501.22,501.98,1302.0,501.51,501.99,501.22,501.98,1302.0
2021-06-18 14:05:00,501.88,501.88,501.87,501.88,100.0,501.88,501.88,501.87,501.88,100.0
2021-06-18 14:10:00,502.08,502.08,501.51,501.51,800.0,502.08,502.08,501.51,501.51,800.0
2021-06-18 14:15:00,501.63,501.71,501.05,501.71,400.0,501.63,501.71,501.05,501.71,400.0
2021-06-18 14:20:00,501.8,502.08,501.8,502.08,400.0,501.8,502.08,501.8,502.08,400.0
2021-06-18 14:25:00,501.33,501.55,501.33,501.55,200.0,501.33,501.55,501.33,501.55,200.0
2021-06-18 14:30:00,501.55,501.55,501.55,501.55,0.0,501.55,501.55,501.55,501.55,0.0
2021-06-18 14:35:00,501.06,501.23,501.05,501.23,200.0,501.06,501.23,501.05,501.23,200.0
2021-06-18 14:40:00,500.94,500.94,499.99,500.11,1200.0,500.94,500.94,499.99,500.11,1200.0
2021-06-18 14:45:00,500.23,500.52,500.13,500.51,800.0,500.23,500.52,500.13,500.51,800.0
2021-06-18 14:50:00,500.34,500.5,499.67,500.35,1100.0,500.34,500.5,499.67,500.35,1100.0
2021-06-18 14:55:00,500.15,500.65,500.15,500.65,200.0,500.15,500.65,500.15,500.65,200.0
2021-06-18 15:00:00,500.64,501.15,499.84,501.02,2184.0,500.64,501.15,499.84,501.02,2184.0
2021-06-18 15:05:00,499.9,500.79,499.83,500.79,600.0,499.9,500.79,499.83,500.79,600.0
2021-06-18 15:10:00,500.62,501.15,500.62,500.84,400.0,500.62,501.15,500.62,500.84,400.0
2021-06-18 15:15:00,501.21,501.46,500.64,501.46,900.0,501.21,501.46,500.64,501.46,900.0
2021-06-18 15:20:00,502.03,503.0,502.03,502.76,800.0,502.03,503.0,502.03,502.76,800.0
2021-06-18 15:25:00,502.76,503.66,502.75,503.66,900.0,502.76,503.66,502.75,503.66,900.0
2021-06-18 15:30:00,503.08,503.99,502.35,502.35,2939.0,503.08,503.99,502.35,502.35,2939.0
2021-06-18 15:35:00,502.85,502.85,501.8,502.25,1200.0,502.85,502.85,501.8,502.25,1200.0
2021-06-18 15:40:00,502.15,503.22,501.56,502.95,1400.0,502.15,503.22,501.56,502.95,1400.0
2021-06-18 15:45:00,502.68,503.17,501.6,501.6,2800.0,502.68,503.17,501.6,501.6,2800.0
2021-06-18 15:50:00,502.6,504.77,502.27,503.9,9659.0,502.6,504.77,502.27,503.9,9659.0
2021-06-18 15:55:00,503.76,504.54,501.95,501.95,11243.0,503.76,504.54,501.95,501.95,11243.0
2021-06-21 09:30:00,505.15,505.15,505.15,505.15,1457.0,505.15,505.15,505.15,505.15,1457.0
2021-06-21 09:35:00,501.26,501.26,499.31,499.89,600.0,501.26,501.26,499.31,499.89,600.0
2021-06-21 09:40:00,501.24,501.76,499.88,501.76,600.0,501.24,501.76,499.88,501.76,600.0
2021-06-21 09:45:00,501.55,502.19,499.68,501.78,1500.0,501.55,502.19,499.68,501.78,1500.0
2021-06-21 09:50:00,501.78,501.78,501.78,501.78,0.0,501.78,501.78,501.78,501.78,0.0
2021-06-21 09:55:00,503.95,504.1,503.95,504.1,203.0,503.95,504.1,503.95,504.1,203.0
2021-06-21 10:00:00,504.59,506.73,504.59,506.03,700.0,504.59,506.73,504.59,506.03,700.0
2021-06-21 10:05:00,505.75,506.11,505.75,506.1,500.0,505.75,506.11,505.75,506.1,500.0
2021-06-21 10:10:00,505.86,505.86,504.96,504.96,400.0,505.86,505.86,504.96,504.96,400.0
2021-06-21 10:15:00,505.95,505.96,504.93,505.21,917.0,505.95,505.96,504.93,505.21,917.0
2021-06-21 10:20:00,503.96,505.57,503.41,504.08,900.0,503.96,505.57,503.41,504.08,900.0
2021-06-21 10:25:00,504.08,504.08,504.08,504.08,0.0,504.08,504.08,504.08,504.08,0.0
2021-06-21 10:30:00,506.33,507.75,506.33,507.75,700.0,506.33,507.75,506.33,507.75,700.0
2021-06-21 10:35:00,508.12,509.39,508.09,509.39,400.0,508.12,509.39,508.09,509.39,400.0
2021-06-21 10:40:00,509.08,509.23,508.8,509.23,300.0,509.08,509.23,508.8,509.23,300.0
2021-06-21 10:45:00,509.77,509.77,509.11,509.12,600.0,509.77,509.77,509.11,509.12,600.0
2021-06-21 10:50:00,509.36,510.01,509.18,509.18,700.0,509.36,510.01,509.18,509.18,700.0
2021-06-21 10:55:00,510.2,510.3,510.2,510.3,200.0,510.2,510.3,510.2,510.3,200.0
2021-06-21 11:00:00,509.87,510.53,509.87,510.53,410.0,509.87,510.53,509.87,510.53,410.0
2021-06-21 11:05:00,512.03,512.04,511.63,512.04,300.0,512.03,512.04,511.63,512.04,300.0
2021-06-21 11:10:00,512.33,512.4,511.82,511.82,400.0,512.33,512.4,511.82,511.82,400.0
2021-06-21 11:15:00,511.49,511.81,510.97,510.97,650.0,511.49,511.81,510.97,510.97,650.0
2021-06-21 11:20:00,509.55,509.92,508.9,509.92,600.0,509.55,509.92,508.9,509.92,600.0
2021-06-21 11:25:00,509.01,509.42,508.18,508.48,1707.0,509.01,509.42,508.18,508.48,1707.0
2021-06-21 11:30:00,509.02,509.02,509.02,509.02,100.0,509.02,509.02,509.02,509.02,100.0
2021-06-21 11:35:00,509.18,509.5,508.85,509.02,622.0,509.18,509.5,508.85,509.02,622.0
2021-06-21 11:40:00,509.65,510.51,509.65,510.51,400.0,509.65,510.51,509.65,510.51,400.0
2021-06-21 11:45:00,509.95,510.63,509.95,510.57,300.0,509.95,510.63,509.95,510.57,300.0
2021-06-21 11:50:00,509.95,509.95,507.67,507.67,1201.0,509.95,509.95,507.67,507.67,1201.0
2021-06-21 11:55:00,508.0,508.0,507.44,507.45,400.0,508.0,508.0,507.44,507.45,400.0
2021-06-21 12:00:00,508.08,508.08,506.29,506.35,900.0,508.08,508.08,506.29,506.35,900.0
2021-06-21 12:05:00,506.79,506.86,506.27,506.4,516.0,506.79,506.86,506.27,506.4,516.0
2021-06-21 12:10:00,505.98,505.98,505.04,505.04,700.0,505.98,505.98,505.04,505.04,700.0
2021-06-21 12:15:00,505.08,505.94,505.08,505.94,500.0,505.08,505.94,505.08,505.94,500.0
2021-06-21 12:20:00,505.61,505.99,504.96,505.32,1212.0,505.61,505.99,504.96,505.32,1212.0
2021-06-21 12:25:00,505.43,505.43,504.89,504.89,200.0,505.43,505.43,504.89,504.89,200.0
2021-06-21 12:30:00,505.21,505.21,504.85,504.85,300.0,505.21,505.21,504.85,504.85,300.0
2021-06-21 12:35:00,504.51,505.55,504.51,505.55,1400.0,504.51,505.55,504.51,505.55,1400.0
2021-06-21 12:40:00,506.05,506.05,506.04,506.05,100.0,506.05,506.05,506.04,506.05,100.0
2021-06-21 12:45:00,506.37,507.27,505.89,505.89,700.0,506.37,507.27,505.89,505.89,700.0
2021-06-21 12:50:00,506.44,506.7,506.16,506.7,300.0,506.44,506.7,506.16,506.7,300.0
2021-06-21 12:55:00,506.7,506.7,506.7,506.7,0.0,506.7,506.7,506.7,506.7,0.0
2021-06-21 13:00:00,506.28,506.67,506.27,506.27,300.0,506.28,506.67,506.27,506.27,300.0
2021-06-21 13:05:00,506.99,506.99,506.99,506.99,100.0,506.99,506.99,506.99,506.99,100.0
2021-06-21 13:10:00,507.59,507.59,507.14,507.14,400.0,507.59,507.59,507.14,507.14,400.0
2021-06-21 13:15:00,506.86,506.86,506.85,506.86,100.0,506.86,506.86,506.85,506.86,100.0
2021-06-21 13:20:00,506.86,507.08,506.86,507.08,200.0,506.86,507.08,506.86,507.08,200.0
2021-06-21 13:25:00,506.94,506.94,506.88,506.88,200.0,506.94,506.94,506.88,506.88,200.0
2021-06-21 13:30:00,507.22,507.59,506.77,506.77,700.0,507.22,507.59,506.77,506.77,700.0
2021-06-21 13:35:00,507.41,507.41,507.21,507.21,200.0,507.41,507.41,507.21,507.21,200.0
2021-06-21 13:40:00,507.25,507.25,507.24,507.25,100.0,507.25,507.25,507.24,507.25,100.0
2021-06-21 13:45:00,506.73,506.74,506.58,506.74,500.0,506.73,506.74,506.58,506.74,500.0
2021-06-21 13:50:00,506.96,507.14,506.96,507.14,200.0,506.96,507.14,506.96,507.14,200.0
2021-06-21 13:55:00,506.55,506.71,506.55,506.71,200.0,506.55,506.71,506.55,506.71,200.0
2021-06-21 14:00:00,506.39,506.46,506.13,506.16,810.0,506.39,506.46,506.13,506.16,810.0
2021-06-21 14:05:00,506.28,506.33,506.28,506.33,471.0,506.28,506.33,506.28,506.33,471.0
2021-06-21 14:10:00,506.15,506.57,506.15,506.38,400.0,506.15,506.57,506.15,506.38,400.0
2021-06-21 14:15:00,506.38,506.56,505.95,506.49,800.0,506.38,506.56,505.95,506.49,800.0
2021-06-21 14:20:00,506.49,507.16,506.26,506.26,800.0,506.49,507.16,506.26,506.26,800.0
2021-06-21 14:25:00,506.7,506.7,506.7,506.7,200.0,506.7,506.7,506.7,506.7,200.0
2021-06-21 14:30:00,506.7,507.33,506.7,507.33,500.0,506.7,507.33,506.7,507.33,500.0
2021-06-21 14:35:00,507.52,507.52,505.83,505.83,311.0,507.52,507.52,505.83,505.83,311.0
2021-06-21 14:40:00,506.57,506.57,505.97,506.31,1000.0,506.57,506.57,505.97,506.31,1000.0
2021-06-21 14:45:00,506.19,506.45,506.19,506.42,800.0,506.19,506.45,506.19,506.42,800.0
2021-06-21 14:50:00,506.42,506.98,506.42,506.57,300.0,506.42,506.98,506.42,506.57,300.0
2021-06-21 14:55:00,506.08,506.08,505.44,505.99,700.0,506.08,506.08,505.44,505.99,700.0
2021-06-21 15:00:00,505.86,506.34,505.42,506.29,700.0,505.86,506.34,505.42,506.29,700.0
2021-06-21 15:05:00,506.48,507.07,506.48,507.07,500.0,506.48,507.07,506.48,507.07,500.0
2021-06-21 15:10:00,506.63,506.63,505.82,506.25,500.0,506.63,506.63,505.82,506.25,500.0
2021-06-21 15:15:00,506.21,506.21,505.7,506.03,400.0,506.21,506.21,505.7,506.03,400.0
2021-06-21 15:20:00,505.61,505.61,504.47,504.98,1000.0,505.61,505.61,504.47,504.98,1000.0
2021-06-21 15:25:00,504.65,504.92,504.65,504.92,600.0,504.65,504.92,504.65,504.92,600.0
2021-06-21 15:30:00,505.17,505.77,505.17,505.48,500.0,505.17,505.77,505.17,505.48,500.0
2021-06-21 15:35:00,505.95,506.2,505.28,506.2,1000.0,505.95,506.2,505.28,506.2,1000.0
2021-06-21 15:40:00,505.71,506.1,505.33,505.34,500.0,505.71,506.1,505.33,505.34,500.0
2021-06-21 15:45:00,505.97,506.34,505.6,505.6,2340.0,505.97,506.34,505.6,505.6,2340.0
2021-06-21 15:50:00,505.6,505.86,504.22,505.33,8100.0,505.6,505.86,504.22,505.33,8100.0
2021-06-21 15:55:00,505.47,506.44,504.53,506.42,8460.0,505.47,506.44,504.53,506.42,8460.0
2021-06-22 09:30:00,504.95,504.95,504.7,504.79,1042.0,504.95,504.95,504.7,504.79,1042.0
2021-06-22 09:35:00,504.79,504.79,504.79,504.79,0.0,504.79,504.79,504.79,504.79,0.0
2021-06-22 09:40:00,508.51,508.51,506.63,506.63,200.0,508.51,508.51,506.63,506.63,200.0
2021-06-22 09:45:00,508.75,508.75,507.07,508.74,746.0,508.75,508.75,507.07,508.74,746.0
2021-06-22 09:50:00,510.14,510.14,505.15,505.15,200.0,510.14,510.14,505.15,505.15,200.0
2021-06-22 09:55:00,505.67,505.67,505.67,505.67,100.0,505.67,505.67,505.67,505.67,100.0
2021-06-22 10:00:00,506.81,506.81,506.8,506.81,100.0,506.81,506.81,506.8,506.81,100.0
2021-06-22 10:05:00,507.12,509.12,507.12,509.12,300.0,507.12,509.12,507.12,509.12,300.0
2021-06-22 10:10:00,508.0,508.0,507.99,507.99,300.0,508.0,508.0,507.99,507.99,300.0
2021-06-22 10:15:00,507.73,508.12,506.29,506.29,1000.0,507.73,508.12,506.29,506.29,1000.0
2021-06-22 10:20:00,504.78,505.35,503.79,505.0,800.0,504.78,505.35,503.79,505.0,800.0
2021-06-22 10:25:00,504.42,506.31,504.24,506.31,600.0,504.42,506.31,504.24,506.31,600.0
2021-06-22 10:30:00,506.59,506.59,506.59,506.59,100.0,506.59,506.59,506.59,506.59,100.0
2021-06-22 10:35:00,508.17,508.17,507.22,507.23,200.0,508.17,508.17,507.22,507.23,200.0
2021-06-22 10:40:00,506.2,507.92,506.2,506.66,531.0,506.2,507.92,506.2,506.66,531.0
2021-06-22 10:45:00,506.48,506.83,505.86,506.83,300.0,506.48,506.83,505.86,506.83,300.0
2021-06-22 10:50:00,506.34,507.38,505.89,507.38,2213.0,506.34,507.38,505.89,507.38,2213.0
2021-06-22 10:55:00,507.46,507.71,506.95,507.71,1819.0,507.46,507.71,506.95,507.71,1819.0
2021-06-22 11:00:00,507.68,508.03,507.68,508.03,500.0,507.68,508.03,507.68,508.03,500.0
2021-06-22 11:05:00,508.05,508.4,507.65,508.24,2171.0,508.05,508.4,507.65,508.24,2171.0
2021-06-22 11:10:00,507.96,508.0,507.14,507.14,2630.0,507.96,508.0,507.14,507.14,2630.0
2021-06-22 11:15:00,507.1,507.1,505.72,506.33,665.0,507.1,507.1,505.72,506.33,665.0
2021-06-22 11:20:00,507.21,507.21,507.16,507.17,271.0,507.21,507.21,507.16,507.17,271.0
2021-06-22 11:25:00,507.88,507.88,507.0,507.0,1000.0,507.88,507.88,507.0,507.0,1000.0
2021-06-22 11:30:00,506.94,506.94,506.93,506.94,171.0,506.94,506.94,506.93,506.94,171.0
2021-06-22 11:35:00,507.45,507.45,506.62,506.62,400.0,507.45,507.45,506.62,506.62,400.0
2021-06-22 11:40:00,506.86,506.86,506.75,506.75,200.0,506.86,506.86,506.75,506.75,200.0
2021-06-22 11:45:00,506.03,506.54,506.03,506.54,300.0,506.03,506.54,506.03,506.54,300.0
2021-06-22 11:50:00,506.34,506.34,506.34,506.34,100.0,506.34,506.34,506.34,506.34,100.0
2021-06-22 11:55:00,506.19,507.5,506.19,507.5,557.0,506.19,507.5,506.19,507.5,557.0
2021-06-22 12:00:00,507.12,507.64,506.94,506.94,1000.0,507.12,507.64,506.94,506.94,1000.0
2021-06-22 12:05:00,507.1,507.14,506.37,506.37,1772.0,507.1,507.14,506.37,506.37,1772.0
2021-06-22 12:10:00,506.12,506.37,506.0,506.12,1752.0,506.12,506.37,506.0,506.12,1752.0
2021-06-22 12:15:00,506.03,506.59,506.03,506.3,862.0,506.03,506.59,506.03,506.3,862.0
2021-06-22 12:20:00,506.66,506.66,506.02,506.19,2095.0,506.66,506.66,506.02,506.19,2095.0
2021-06-22 12:25:00,505.46,506.11,505.46,506.11,1305.0,505.46,506.11,505.46,506.11,1305.0
2021-06-22 12:30:00,505.78,506.13,505.78,506.05,1699.0,505.78,506.13,505.78,506.05,1699.0
2021-06-22 12:35:00,506.13,506.34,505.68,505.97,1499.0,506.13,506.34,505.68,505.97,1499.0
2021-06-22 12:40:00,506.02,506.07,505.87,506.0,800.0,506.02,506.07,505.87,506.0,800.0
2021-06-22 12:45:00,506.32,506.32,505.18,505.18,200.0,506.32,506.32,505.18,505.18,200.0
2021-06-22 12:50:00,505.87,506.24,505.49,505.49,1700.0,505.87,506.24,505.49,505.49,1700.0
2021-06-22 12:55:00,505.25,505.69,505.25,505.3,1350.0,505.25,505.69,505.25,505.3,1350.0
2021-06-22 13:00:00,505.5,505.5,505.32,505.32,500.0,505.5,505.5,505.32,505.32,500.0
2021-06-22 13:05:00,505.56,506.27,505.56,506.27,200.0,505.56,506.27,505.56,506.27,200.0
2021-06-22 13:10:00,506.24,506.24,505.77,506.0,500.0,506.24,506.24,505.77,506.0,500.0
2021-06-22 13:15:00,505.05,505.95,504.62,504.96,500.0,505.05,505.95,504.62,504.96,500.0
2021-06-22 13:20:00,505.34,505.46,505.34,505.46,500.0,505.34,505.46,505.34,505.46,500.0
2021-06-22 13:25:00,506.22,506.83,506.09,506.83,1200.0,506.22,506.83,506.09,506.83,1200.0
2021-06-22 13:30:00,506.65,507.05,506.49,506.55,571.0,506.65,507.05,506.49,506.55,571.0
2021-06-22 13:35:00,506.78,507.12,506.78,507.12,600.0,506.78,507.12,506.78,507.12,600.0
2021-06-22 13:40:00,507.44,507.44,507.44,507.44,100.0,507.44,507.44,507.44,507.44,100.0
2021-06-22 13:45:00,506.79,506.79,506.39,506.63,500.0,506.79,506.79,506.39,506.63,500.0
2021-06-22 13:50:00,507.11,507.11,506.32,506.32,300.0,507.11,507.11,506.32,506.32,300.0
2021-06-22 13:55:00,506.25,506.25,506.25,506.25,100.0,506.25,506.25,506.25,506.25,100.0
2021-06-22 14:00:00,505.74,506.34,505.74,506.34,200.0,505.74,506.34,505.74,506.34,200.0
2021-06-22 14:05:00,505.73,506.05,505.73,506.05,200.0,505.73,506.05,505.73,506.05,200.0
2021-06-22 14:10:00,505.5,505.81,505.5,505.81,200.0,505.5,505.81,505.5,505.81,200.0
2021-06-22 14:15:00,505.77,505.77,505.41,505.47,600.0,505.77,505.77,505.41,505.47,600.0
2021-06-22 14:20:00,505.67,505.72,505.41,505.42,600.0,505.67,505.72,505.41,505.42,600.0
2021-06-22 14:25:00,505.11,505.52,504.46,504.46,900.0,505.11,505.52,504.46,504.46,900.0
2021-06-22 14:30:00,504.57,505.37,504.55,504.55,500.0,504.57,505.37,504.55,504.55,500.0
2021-06-22 14:35:00,504.83,504.83,504.42,504.83,533.0,504.83,504.83,504.42,504.83,533.0
2021-06-22 14:40:00,505.26,505.26,505.26,505.26,200.0,505.26,505.26,505.26,505.26,200.0
2021-06-22 14:45:00,505.81,505.81,505.12,505.38,600.0,505.81,505.81,505.12,505.38,600.0
2021-06-22 14:50:00,505.06,505.47,505.06,505.47,400.0,505.06,505.47,505.06,505.47,400.0
2021-06-22 14:55:00,505.37,505.37,505.01,505.01,1000.0,505.37,505.37,505.01,505.01,1000.0
2021-06-22 15:00:00,505.73,506.1,505.73,506.1,357.0,505.73,506.1,505.73,506.1,357.0
2021-06-22 15:05:00,505.63,505.63,504.98,505.2,300.0,505.63,505.63,504.98,505.2,300.0
2021-06-22 15:10:00,506.03,506.03,505.17,505.17,300.0,506.03,506.03,505.17,505.17,300.0
2021-06-22 15:15:00,505.72,505.91,505.46,505.54,500.0,505.72,505.91,505.46,505.54,500.0
2021-06-22 15:20:00,505.86,505.96,505.68,505.68,772.0,505.86,505.96,505.68,505.68,772.0
2021-06-22 15:25:00,506.09,506.49,506.09,506.33,800.0,506.09,506.49,506.09,506.33,800.0
2021-06-22 15:30:00,505.95,506.36,505.63,505.63,1694.0,505.95,506.36,505.63,505.63,1694.0
2021-06-22 15:35:00,505.95,506.49,505.48,505.82,1512.0,505.95,506.49,505.48,505.82,1512.0
2021-06-22 15:40:00,505.46,505.84,504.96,505.39,2200.0,505.46,505.84,504.96,505.39,2200.0
2021-06-22 15:45:00,505.78,505.98,505.78,505.97,1100.0,505.78,505.98,505.78,505.97,1100.0
2021-06-22 15:50:00,505.89,506.26,505.65,506.23,3629.0,505.89,506.26,505.65,506.23,3629.0
2021-06-22 15:55:00,506.15,506.84,505.39,505.98,8455.0,506.15,506.84,505.39,505.98,8455.0
2021-06-23 09:30:00,507.28,508.22,507.15,507.16,881.0,507.28,508.22,507.15,507.16,881.0
2021-06-23 09:35:00,509.14,509.93,509.13,509.93,200.0,509.14,509.93,509.13,509.93,200.0
2021-06-23 09:40:00,507.44,507.44,507.44,507.44,100.0,507.44,507.44,507.44,507.44,100.0
2021-06-23 09:45:00,503.75,505.71,503.75,505.63,600.0,503.75,505.71,503.75,505.63,600.0
2021-06-23 09:50:00,504.31,506.16,503.28,503.64,1700.0,504.31,506.16,503.28,503.64,1700.0
2021-06-23 09:55:00,503.51,503.81,501.72,501.83,1000.0,503.51,503.81,501.72,501.83,1000.0
2021-06-23 10:00:00,502.29,504.01,501.74,501.86,1100.0,502.29,504.01,501.74,501.86,1100.0
2021-06-23 10:05:00,502.69,503.09,502.4,502.73,800.0,502.69,503.09,502.4,502.73,800.0
2021-06-23 10:10:00,501.85,502.95,501.07,501.07,500.0,501.85,502.95,501.07,501.07,500.0
2021-06-23 10:15:00,501.97,503.43,501.67,502.51,910.0,501.97,503.43,501.67,502.51,910.0
2021-06-23 10:20:00,502.52,502.54,501.02,501.16,1480.0,502.52,502.54,501.02,501.16,1480.0
2021-06-23 10:25:00,500.92,500.92,500.92,500.92,154.0,500.92,500.92,500.92,500.92,154.0
2021-06-23 10:30:00,500.57,500.95,499.79,499.79,1300.0,500.57,500.95,499.79,499.79,1300.0
2021-06-23 10:35:00,500.74,500.74,499.72,499.72,300.0,500.74,500.74,499.72,499.72,300.0
2021-06-23 10:40:00,501.01,501.69,500.36,500.36,1100.0,501.01,501.69,500.36,500.36,1100.0
2021-06-23 10:45:00,499.86,500.34,499.09,500.22,1826.0,499.86,500.34,499.09,500.22,1826.0
2021-06-23 10:50:00,499.83,500.84,499.82,500.81,700.0,499.83,500.84,499.82,500.81,700.0
2021-06-23 10:55:00,500.15,500.15,498.28,498.31,1100.0,500.15,500.15,498.28,498.31,1100.0
2021-06-23 11:00:00,499.07,499.27,498.14,498.15,1100.0,499.07,499.27,498.14,498.15,1100.0
2021-06-23 11:05:00,498.41,498.59,498.09,498.59,500.0,498.41,498.59,498.09,498.59,500.0
2021-06-23 11:10:00,498.6,498.6,497.9,498.33,800.0,498.6,498.6,497.9,498.33,800.0
2021-06-23 11:15:00,498.89,498.96,498.89,498.9,300.0,498.89,498.96,498.89,498.9,300.0
2021-06-23 11:20:00,499.15,500.78,499.15,499.83,700.0,499.15,500.78,499.15,499.83,700.0
2021-06-23 11:25:00,500.37,500.37,499.87,500.34,600.0,500.37,500.37,499.87,500.34,600.0
2021-06-23 11:30:00,500.54,500.68,500.23,500.24,600.0,500.54,500.68,500.23,500.24,600.0
2021-06-23 11:35:00,499.85,500.5,499.73,500.13,800.0,499.85,500.5,499.73,500.13,800.0
2021-06-23 11:40:00,500.42,501.35,500.42,501.35,200.0,500.42,501.35,500.42,501.35,200.0
2021-06-23 11:45:00,501.35,501.35,501.35,501.35,0.0,501.35,501.35,501.35,501.35,0.0
2021-06-23 11:50:00,500.71,500.8,500.7,500.8,300.0,500.71,500.8,500.7,500.8,300.0
2021-06-23 11:55:00,500.25,500.25,498.98,498.98,1400.0,500.25,500.25,498.98,498.98,1400.0
2021-06-23 12:00:00,499.52,499.65,499.12,499.2,1130.0,499.52,499.65,499.12,499.2,1130.0
2021-06-23 12:05:00,499.3,499.3,498.64,498.65,900.0,499.3,499.3,498.64,498.65,900.0
2021-06-23 12:10:00,498.79,498.97,498.51,498.52,500.0,498.79,498.97,498.51,498.52,500.0
2021-06-23 12:15:00,498.88,498.88,498.66,498.66,200.0,498.88,498.88,498.66,498.66,200.0
2021-06-23 12:20:00,498.77,498.99,498.46,498.47,700.0,498.77,498.99,498.46,498.47,700.0
2021-06-23 12:25:00,498.4,498.83,498.38,498.49,1118.0,498.4,498.83,498.38,498.49,1118.0
2021-06-23 12:30:00,498.5,498.5,498.21,498.4,1662.0,498.5,498.5,498.21,498.4,1662.0
2021-06-23 12:35:00,498.58,498.7,497.97,497.97,700.0,498.58,498.7,497.97,497.97,700.0
2021-06-23 12:40:00,497.63,498.75,497.63,498.75,500.0,497.63,498.75,497.63,498.75,500.0
2021-06-23 12:45:00,498.73,498.73,498.26,498.26,300.0,498.73,498.73,498.26,498.26,300.0
2021-06-23 12:50:00,498.75,499.11,498.74,499.09,600.0,498.75,499.11,498.74,499.09,600.0
2021-06-23 12:55:00,498.98,498.98,498.93,498.94,200.0,498.98,498.98,498.93,498.94,200.0
2021-06-23 13:00:00,499.23,499.35,499.22,499.35,200.0,499.23,499.35,499.22,499.35,200.0
2021-06-23 13:05:00,499.56,499.57,499.07,499.07,500.0,499.56,499.57,499.07,499.07,500.0
2021-06-23 13:10:00,498.63,498.63,498.33,498.33,300.0,498.63,498.63,498.33,498.33,300.0
2021-06-23 13:15:00,498.44,498.44,497.35,497.35,1300.0,498.44,498.44,497.35,497.35,1300.0
2021-06-23 13:20:00,497.33,498.18,497.33,498.18,300.0,497.33,498.18,497.33,498.18,300.0
2021-06-23 13:25:00,498.18,498.55,498.17,498.22,500.0,498.18,498.55,498.17,498.22,500.0
2021-06-23 13:30:00,498.36,498.65,498.36,498.48,1453.0,498.36,498.65,498.36,498.48,1453.0
2021-06-23 13:35:00,498.51,498.67,498.12,498.15,600.0,498.51,498.67,498.12,498.15,600.0
2021-06-23 13:40:00,498.54,498.54,497.59,497.67,500.0,498.54,498.54,497.59,497.67,500.0
2021-06-23 13:45:00,498.03,498.54,497.51,497.51,300.0,498.03,498.54,497.51,497.51,300.0
2021-06-23 13:50:00,498.14,498.39,498.14,498.24,300.0,498.14,498.39,498.14,498.24,300.0
2021-06-23 13:55:00,498.23,498.4,497.53,497.53,600.0,498.23,498.4,497.53,497.53,600.0
2021-06-23 14:00:00,497.57,497.57,496.58,496.58,800.0,497.57,497.57,496.58,496.58,800.0
2021-06-23 14:05:00,496.96,497.11,496.96,497.1,300.0,496.96,497.11,496.96,497.1,300.0
2021-06-23 14:10:00,497.27,498.75,497.27,498.14,2800.0,497.27,498.75,497.27,498.14,2800.0
2021-06-23 14:15:00,498.3,499.19,498.3,498.88,1400.0,498.3,499.19,498.3,498.88,1400.0
2021-06-23 14:20:00,498.84,499.34,498.84,499.0,400.0,498.84,499.34,498.84,499.0,400.0
2021-06-23 14:25:00,499.0,499.0,498.57,498.92,1263.0,499.0,499.0,498.57,498.92,1263.0
2021-06-23 14:30:00,498.57,499.24,498.48,499.24,800.0,498.57,499.24,498.48,499.24,800.0
2021-06-23 14:35:00,498.95,498.95,498.95,498.95,100.0,498.95,498.95,498.95,498.95,100.0
2021-06-23 14:40:00,498.63,498.79,498.53,498.79,1000.0,498.63,498.79,498.53,498.79,1000.0
2021-06-23 14:45:00,498.03,498.54,498.02,498.54,1310.0,498.03,498.54,498.02,498.54,1310.0
2021-06-23 14:50:00,498.98,499.29,498.84,498.92,800.0,498.98,499.29,498.84,498.92,800.0
2021-06-23 14:55:00,499.21,499.74,498.87,498.87,1100.0,499.21,499.74,498.87,498.87,1100.0
2021-06-23 15:00:00,498.81,499.53,498.81,499.26,1000.0,498.81,499.53,498.81,499.26,1000.0
2021-06-23 15:05:00,499.12,499.12,498.52,498.52,817.0,499.12,499.12,498.52,498.52,817.0
2021-06-23 15:10:00,498.79,499.0,498.7,499.0,500.0,498.79,499.0,498.7,499.0,500.0
2021-06-23 15:15:00,498.87,498.87,498.21,498.56,1505.0,498.87,498.87,498.21,498.56,1505.0
2021-06-23 15:20:00,498.76,499.14,498.74,499.14,800.0,498.76,499.14,498.74,499.14,800.0
2021-06-23 15:25:00,499.02,499.63,498.88,499.08,900.0,499.02,499.63,498.88,499.08,900.0
2021-06-23 15:30:00,499.05,499.4,499.04,499.21,1000.0,499.05,499.4,499.04,499.21,1000.0
2021-06-23 15:35:00,499.09,499.86,499.08,499.58,1100.0,499.09,499.86,499.08,499.58,1100.0
2021-06-23 15:40:00,499.66,499.66,498.82,498.83,1700.0,499.66,499.66,498.82,498.83,1700.0
2021-06-23 15:45:00,498.85,498.85,497.81,498.13,2690.0,498.85,498.85,497.81,498.13,2690.0
2021-06-23 15:50:00,498.64,498.64,497.52,497.84,4974.0,498.64,498.64,497.52,497.84,4974.0
2021-06-23 15:55:00,497.89,498.52,496.97,496.97,15063.0,497.89,498.52,496.97,496.97,15063.0
2021-06-24 09:30:00,500.48,500.48,497.71,497.76,2007.0,500.48,500.48,497.71,497.76,2007.0
2021-06-24 09:35:00,496.78,500.86,496.78,500.86,900.0,496.78,500.86,496.78,500.86,900.0
2021-06-24 09:40:00,498.2,501.01,498.19,498.19,800.0,498.2,501.01,498.19,498.19,800.0
2021-06-24 09:45:00,498.6,498.6,498.17,498.17,200.0,498.6,498.6,498.17,498.17,200.0
2021-06-24 09:50:00,497.65,498.1,497.63,497.63,400.0,497.65,498.1,497.63,497.63,400.0
2021-06-24 09:55:00,496.92,497.43,496.91,497.4,400.0,496.92,497.43,496.91,497.4,400.0
2021-06-24 10:00:00,497.28,498.0,497.28,498.0,300.0,497.28,498.0,497.28,498.0,300.0
2021-06-24 10:05:00,499.32,499.59,499.0,499.15,400.0,499.32,499.59,499.0,499.15,400.0
2021-06-24 10:10:00,499.19,499.57,499.19,499.57,200.0,499.19,499.57,499.19,499.57,200.0
2021-06-24 10:15:00,499.6,499.6,498.73,498.73,500.0,499.6,499.6,498.73,498.73,500.0
2021-06-24 10:20:00,499.08,499.52,499.08,499.52,600.0,499.08,499.52,499.08,499.52,600.0
2021-06-24 10:25:00,499.16,499.16,499.16,499.16,100.0,499.16,499.16,499.16,499.16,100.0
2021-06-24 10:30:00,499.25,499.25,497.33,497.62,2100.0,499.25,499.25,497.33,497.62,2100.0
2021-06-24 10:35:00,497.86,498.59,497.82,498.59,800.0,497.86,498.59,497.82,498.59,800.0
2021-06-24 10:40:00,497.85,497.89,496.47,496.99,1200.0,497.85,497.89,496.47,496.99,1200.0
2021-06-24 10:45:00,498.14,498.33,497.04,497.3,800.0,498.14,498.33,497.04,497.3,800.0
2021-06-24 10:50:00,498.01,498.01,497.07,497.07,200.0,498.01,498.01,497.07,497.07,200.0
2021-06-24 10:55:00,496.89,497.18,496.0,496.12,1066.0,496.89,497.18,496.0,496.12,1066.0
2021-06-24 11:00:00,495.52,496.07,495.52,495.66,810.0,495.52,496.07,495.52,495.66,810.0
2021-06-24 11:05:00,495.81,496.33,495.32,496.33,1006.0,495.81,496.33,495.32,496.33,1006.0
2021-06-24 11:10:00,495.72,496.41,495.72,496.41,400.0,495.72,496.41,495.72,496.41,400.0
2021-06-24 11:15:00,496.74,496.74,495.94,495.94,600.0,496.74,496.74,495.94,495.94,600.0
2021-06-24 11:20:00,495.72,495.72,495.46,495.68,400.0,495.72,495.72,495.46,495.68,400.0
2021-06-24 11:25:00,495.65,496.29,495.65,495.85,1807.0,495.65,496.29,495.65,495.85,1807.0
2021-06-24 11:30:00,495.85,495.86,495.44,495.44,507.0,495.85,495.86,495.44,495.44,507.0
2021-06-24 11:35:00,495.73,499.12,495.73,499.12,5007.0,495.73,499.12,495.73,499.12,5007.0
2021-06-24 11:40:00,499.71,499.71,499.02,499.14,500.0,499.71,499.71,499.02,499.14,500.0
2021-06-24 11:45:00,499.14,499.7,498.58,499.7,900.0,499.14,499.7,498.58,499.7,900.0
2021-06-24 11:50:00,499.58,499.58,499.16,499.52,601.0,499.58,499.58,499.16,499.52,601.0
2021-06-24 11:55:00,498.73,499.41,498.73,498.73,669.0,498.73,499.41,498.73,498.73,669.0
2021-06-24 12:00:00,498.63,498.83,498.18,498.18,517.0,498.63,498.83,498.18,498.18,517.0
2021-06-24 12:05:00,498.2,499.23,498.2,498.85,400.0,498.2,499.23,498.2,498.85,400.0
2021-06-24 12:10:00,499.35,499.77,499.34,499.77,200.0,499.35,499.77,499.34,499.77,200.0
2021-06-24 12:15:00,500.12,500.22,499.43,499.56,1300.0,500.12,500.22,499.43,499.56,1300.0
2021-06-24 12:20:00,499.38,499.73,499.31,499.49,530.0,499.38,499.73,499.31,499.49,530.0
2021-06-24 12:25:00,499.41,499.6,499.3,499.3,700.0,499.41,499.6,499.3,499.3,700.0
2021-06-24 12:30:00,499.58,499.83,499.58,499.83,200.0,499.58,499.83,499.58,499.83,200.0
2021-06-24 12:35:00,499.25,499.8,499.25,499.68,1300.0,499.25,499.8,499.25,499.68,1300.0
2021-06-24 12:40:00,499.76,500.27,499.7,499.74,900.0,499.76,500.27,499.7,499.74,900.0
2021-06-24 12:45:00,500.64,500.64,499.46,499.75,900.0,500.64,500.64,499.46,499.75,900.0
2021-06-24 12:50:00,499.57,499.92,499.33,499.8,500.0,499.57,499.92,499.33,499.8,500.0
2021-06-24 12:55:00,500.03,500.7,499.94,500.4,600.0,500.03,500.7,499.94,500.4,600.0
2021-06-24 13:00:00,500.0,500.76,499.73,499.93,2042.0,500.0,500.76,499.73,499.93,2042.0
2021-06-24 13:05:00,499.9,500.2,499.9,500.2,1175.0,499.9,500.2,499.9,500.2,1175.0
2021-06-24 13:10:00,499.98,500.78,499.97,500.78,200.0,499.98,500.78,499.97,500.78,200.0
2021-06-24 13:15:00,501.14,501.14,500.37,500.37,500.0,501.14,501.14,500.37,500.37,500.0
2021-06-24 13:20:00,499.7,500.31,499.7,500.28,400.0,499.7,500.31,499.7,500.28,400.0
2021-06-24 13:25:00,500.04,500.04,499.3,499.86,8760.0,500.04,500.04,499.3,499.86,8760.0
2021-06-24 13:30:00,499.84,499.84,499.31,499.31,1100.0,499.84,499.84,499.31,499.31,1100.0
2021-06-24 13:35:00,499.26,499.37,499.25,499.37,200.0,499.26,499.37,499.25,499.37,200.0
2021-06-24 13:40:00,499.52,499.52,499.12,499.12,400.0,499.52,499.52,499.12,499.12,400.0
2021-06-24 13:45:00,498.97,499.17,498.59,498.63,1500.0,498.97,499.17,498.59,498.63,1500.0
2021-06-24 13:50:00,498.57,499.33,498.57,499.24,1300.0,498.57,499.33,498.57,499.24,1300.0
2021-06-24 13:55:00,499.43,499.84,499.26,499.66,400.0,499.43,499.84,499.26,499.66,400.0
2021-06-24 14:00:00,500.0,500.0,500.0,500.0,100.0,500.0,500.0,500.0,500.0,100.0
2021-06-24 14:05:00,499.47,500.5,499.46,500.5,1071.0,499.47,500.5,499.46,500.5,1071.0
2021-06-24 14:10:00,500.21,500.94,500.21,500.9,400.0,500.21,500.94,500.21,500.9,400.0
2021-06-24 14:15:00,501.18,501.3,500.97,500.97,700.0,501.18,501.3,500.97,500.97,700.0
2021-06-24 14:20:00,501.14,501.24,500.76,500.77,1000.0,501.14,501.24,500.76,500.77,1000.0
2021-06-24 14:25:00,500.35,501.1,500.35,501.1,643.0,500.35,501.1,500.35,501.1,643.0
2021-06-24 14:30:00,500.73,500.73,500.2,500.21,882.0,500.73,500.73,500.2,500.21,882.0
2021-06-24 14:35:00,499.89,500.81,499.89,500.37,1400.0,499.89,500.81,499.89,500.37,1400.0
2021-06-24 14:40:00,500.37,500.65,500.37,500.65,300.0,500.37,500.65,500.37,500.65,300.0
2021-06-24 14:45:00,500.56,500.69,500.3,500.3,400.0,500.56,500.69,500.3,500.3,400.0
2021-06-24 14:50:00,500.68,501.26,500.68,500.99,400.0,500.68,501.26,500.68,500.99,400.0
2021-06-24 14:55:00,500.73,500.92,500.73,500.92,200.0,500.73,500.92,500.73,500.92,200.0
2021-06-24 15:00:00,501.36,501.36,500.79,500.8,300.0,501.36,501.36,500.79,500.8,300.0
2021-06-24 15:05:00,500.35,500.35,499.89,499.89,6700.0,500.35,500.35,499.89,499.89,6700.0
2021-06-24 15:10:00,500.0,500.34,500.0,500.34,400.0,500.0,500.34,500.0,500.34,400.0
2021-06-24 15:15:00,500.07,500.17,499.36,499.54,4229.0,500.07,500.17,499.36,499.54,4229.0
2021-06-24 15:20:00,499.6,499.61,499.41,499.59,800.0,499.6,499.61,499.41,499.59,800.0
2021-06-24 15:25:00,499.9,500.13,499.53,499.53,1311.0,499.9,500.13,499.53,499.53,1311.0
2021-06-24 15:30:00,500.05,500.05,499.64,499.71,600.0,500.05,500.05,499.64,499.71,600.0
2021-06-24 15:35:00,500.05,500.27,499.87,499.88,500.0,500.05,500.27,499.87,499.88,500.0
2021-06-24 15:40:00,500.02,500.45,499.97,500.45,1100.0,500.02,500.45,499.97,500.45,1100.0
2021-06-24 15:45:00,500.39,500.58,499.43,499.56,3117.0,500.39,500.58,499.43,499.56,3117.0
2021-06-24 15:50:00,499.77,500.12,499.46,500.0,4326.0,499.77,500.12,499.46,500.0,4326.0
2021-06-24 15:55:00,500.09,501.01,499.62,501.01,11249.0,500.09,501.01,499.62,501.01,11249.0
2021-06-25 09:30:00,501.03,502.58,501.03,501.67,1231.0,501.03,502.58,501.03,501.67,1231.0
2021-06-25 09:35:00,501.02,502.77,501.01,502.77,1503.0,501.02,502.77,501.01,502.77,1503.0
2021-06-25 09:40:00,502.2,502.2,502.05,502.05,200.0,502.2,502.2,502.05,502.05,200.0
2021-06-25 09:45:00,503.24,503.24,503.24,503.24,100.0,503.24,503.24,503.24,503.24,100.0
2021-06-25 09:50:00,503.24,503.24,503.24,503.24,0.0,503.24,503.24,503.24,503.24,0.0
2021-06-25 09:55:00,502.11,502.46,501.45,501.68,600.0,502.11,502.46,501.45,501.68,600.0
2021-06-25 10:00:00,501.24,502.15,501.19,502.15,400.0,501.24,502.15,501.19,502.15,400.0
2021-06-25 10:05:00,502.11,502.11,502.11,502.11,100.0,502.11,502.11,502.11,502.11,100.0
2021-06-25 10:10:00,502.59,502.59,502.59,502.59,100.0,502.59,502.59,502.59,502.59,100.0
2021-06-25 10:15:00,502.89,503.11,502.89,503.11,300.0,502.89,503.11,502.89,503.11,300.0
2021-06-25 10:20:00,503.06,503.07,502.43,502.94,700.0,503.06,503.07,502.43,502.94,700.0
2021-06-25 10:25:00,502.93,504.0,502.93,504.0,427.0,502.93,504.0,502.93,504.0,427.0
2021-06-25 10:30:00,503.88,505.14,503.88,505.14,500.0,503.88,505.14,503.88,505.14,500.0
2021-06-25 10:35:00,504.56,505.04,504.23,505.04,1523.0,504.56,505.04,504.23,505.04,1523.0
2021-06-25 10:40:00,504.45,506.0,504.44,505.7,1100.0,504.45,506.0,504.44,505.7,1100.0
2021-06-25 10:45:00,505.56,505.58,505.54,505.54,600.0,505.56,505.58,505.54,505.54,600.0
2021-06-25 10:50:00,505.39,505.75,505.03,505.75,712.0,505.39,505.75,505.03,505.75,712.0
2021-06-25 10:55:00,505.72,505.72,505.3,505.35,406.0,505.72,505.72,505.3,505.35,406.0
2021-06-25 11:00:00,504.27,504.69,504.26,504.53,300.0,504.27,504.69,504.26,504.53,300.0
2021-06-25 11:05:00,504.55,504.55,503.72,504.29,1118.0,504.55,504.55,503.72,504.29,1118.0
2021-06-25 11:10:00,504.92,505.97,504.92,505.97,310.0,504.92,505.97,504.92,505.97,310.0
2021-06-25 11:15:00,505.46,505.46,504.87,505.37,800.0,505.46,505.46,504.87,505.37,800.0
2021-06-25 11:20:00,505.37,505.37,505.37,505.37,0.0,505.37,505.37,505.37,505.37,0.0
2021-06-25 11:25:00,505.42,505.55,505.4,505.55,500.0,505.42,505.55,505.4,505.55,500.0
2021-06-25 11:30:00,505.21,505.21,505.2,505.2,200.0,505.21,505.21,505.2,505.2,200.0
2021-06-25 11:35:00,504.75,504.92,504.75,504.92,301.0,504.75,504.92,504.75,504.92,301.0
2021-06-25 11:40:00,504.88,504.88,504.53,504.53,300.0,504.88,504.88,504.53,504.53,300.0
2021-06-25 11:45:00,504.82,504.82,504.09,504.22,300.0,504.82,504.82,504.09,504.22,300.0
2021-06-25 11:50:00,504.05,504.05,504.05,504.05,100.0,504.05,504.05,504.05,504.05,100.0
2021-06-25 11:55:00,503.83,503.83,503.4,503.66,600.0,503.83,503.83,503.4,503.66,600.0
2021-06-25 12:00:00,503.68,503.68,503.35,503.68,600.0,503.68,503.68,503.35,503.68,600.0
2021-06-25 12:05:00,503.68,503.68,503.68,503.68,0.0,503.68,503.68,503.68,503.68,0.0
2021-06-25 12:10:00,503.68,503.68,503.68,503.68,0.0,503.68,503.68,503.68,503.68,0.0
2021-06-25 12:15:00,503.76,503.76,503.75,503.76,100.0,503.76,503.76,503.75,503.76,100.0
2021-06-25 12:20:00,503.11,503.11,502.79,502.79,700.0,503.11,503.11,502.79,502.79,700.0
2021-06-25 12:25:00,502.48,502.48,501.97,501.97,204.0,502.48,502.48,501.97,501.97,204.0
2021-06-25 12:30:00,501.44,501.86,501.44,501.49,300.0,501.44,501.86,501.44,501.49,300.0
2021-06-25 12:35:00,501.37,501.85,501.37,501.85,200.0,501.37,501.85,501.37,501.85,200.0
2021-06-25 12:40:00,501.62,502.22,501.62,502.22,400.0,501.62,502.22,501.62,502.22,400.0
2021-06-25 12:45:00,502.22,502.22,502.22,502.22,0.0,502.22,502.22,502.22,502.22,0.0
2021-06-25 12:50:00,502.15,502.33,501.66,502.33,600.0,502.15,502.33,501.66,502.33,600.0
2021-06-25 12:55:00,502.33,502.89,502.2,502.89,300.0,502.33,502.89,502.2,502.89,300.0
2021-06-25 13:00:00,502.34,502.34,502.13,502.13,200.0,502.34,502.34,502.13,502.13,200.0
2021-06-25 13:05:00,502.4,502.4,502.36,502.36,200.0,502.4,502.4,502.36,502.36,200.0
2021-06-25 13:10:00,502.47,502.47,502.46,502.47,100.0,502.47,502.47,502.46,502.47,100.0
2021-06-25 13:15:00,502.88,502.88,502.88,502.88,100.0,502.88,502.88,502.88,502.88,100.0
2021-06-25 13:20:00,502.87,503.02,502.87,502.87,300.0,502.87,503.02,502.87,502.87,300.0
2021-06-25 13:25:00,502.73,502.73,501.81,501.81,400.0,502.73,502.73,501.81,501.81,400.0
2021-06-25 13:30:00,501.83,501.87,501.4,501.87,300.0,501.83,501.87,501.4,501.87,300.0
2021-06-25 13:35:00,501.33,501.33,501.32,501.33,100.0,501.33,501.33,501.32,501.33,100.0
2021-06-25 13:40:00,501.23,501.39,501.23,501.39,200.0,501.23,501.39,501.23,501.39,200.0
2021-06-25 13:45:00,501.86,502.47,501.86,502.15,500.0,501.86,502.47,501.86,502.15,500.0
2021-06-25 13:50:00,502.76,502.76,502.76,502.76,100.0,502.76,502.76,502.76,502.76,100.0
2021-06-25 13:55:00,502.33,502.33,502.32,502.33,100.0,502.33,502.33,502.32,502.33,100.0
2021-06-25 14:00:00,502.33,502.33,502.33,502.33,0.0,502.33,502.33,502.33,502.33,0.0
2021-06-25 14:05:00,502.33,502.33,502.33,502.33,0.0,502.33,502.33,502.33,502.33,0.0
2021-06-25 14:10:00,502.09,502.09,502.09,502.09,100.0,502.09,502.09,502.09,502.09,100.0
2021-06-25 14:15:00,502.06,502.76,502.06,502.76,708.0,502.06,502.76,502.06,502.76,708.0
2021-06-25 14:20:00,502.89,502.89,502.89,502.89,200.0,502.89,502.89,502.89,502.89,200.0
2021-06-25 14:25:00,502.51,502.51,502.51,502.51,100.0,502.51,502.51,502.51,502.51,100.0
2021-06-25 14:30:00,501.99,501.99,501.53,501.55,1111.0,501.99,501.99,501.53,501.55,1111.0
2021-06-25 14:35:00,501.48,501.77,501.22,501.23,300.0,501.48,501.77,501.22,501.23,300.0
2021-06-25 14:40:00,501.23,501.23,501.23,501.23,0.0,501.23,501.23,501.23,501.23,0.0
2021-06-25 14:45:00,501.5,501.5,501.49,501.5,100.0,501.5,501.5,501.49,501.5,100.0
2021-06-25 14:50:00,501.59,501.7,501.34,501.34,500.0,501.59,501.7,501.34,501.34,500.0
2021-06-25 14:55:00,501.71,501.71,501.71,501.71,100.0,501.71,501.71,501.71,501.71,100.0
2021-06-25 15:00:00,501.44,501.53,501.18,501.53,700.0,501.44,501.53,501.18,501.53,700.0
2021-06-25 15:05:00,501.35,501.48,501.31,501.48,300.0,501.35,501.48,501.31,501.48,300.0
2021-06-25 15:10:00,501.18,501.18,501.18,501.18,100.0,501.18,501.18,501.18,501.18,100.0
2021-06-25 15:15:00,501.4,501.44,501.4,501.44,200.0,501.4,501.44,501.4,501.44,200.0
2021-06-25 15:20:00,501.25,501.42,501.06,501.34,1326.0,501.25,501.42,501.06,501.34,1326.0
2021-06-25 15:25:00,501.61,501.61,501.6,501.61,100.0,501.61,501.61,501.6,501.61,100.0
2021-06-25 15:30:00,501.57,501.79,501.15,501.15,1004.0,501.57,501.79,501.15,501.15,1004.0
2021-06-25 15:35:00,500.88,501.03,500.68,500.89,800.0,500.88,501.03,500.68,500.89,800.0
2021-06-25 15:40:00,501.3,502.32,501.3,502.32,400.0,501.3,502.32,501.3,502.32,400.0
2021-06-25 15:45:00,502.58,503.8,502.17,503.31,1509.0,502.58,503.8,502.17,503.31,1509.0
2021-06-25 15:50:00,505.15,505.15,500.05,500.05,11170.0,505.15,505.15,500.05,500.05,11170.0
2021-06-25 15:55:00,500.95,501.72,500.09,500.98,19991.0,500.95,501.72,500.09,500.98,19991.0
2021-06-28 09:30:00,501.57,504.39,501.57,504.39,5616.0,501.57,504.39,501.57,504.39,5616.0
2021-06-28 09:35:00,504.39,504.39,504.39,504.39,100.0,504.39,504.39,504.39,504.39,100.0
2021-06-28 09:40:00,504.34,505.0,504.34,505.0,300.0,504.34,505.0,504.34,505.0,300.0
2021-06-28 09:45:00,504.65,505.01,504.61,505.01,400.0,504.65,505.01,504.61,505.01,400.0
2021-06-28 09:50:00,504.62,505.95,504.62,505.63,400.0,504.62,505.95,504.62,505.63,400.0
2021-06-28 09:55:00,505.14,505.32,505.06,505.32,400.0,505.14,505.32,505.06,505.32,400.0
2021-06-28 10:00:00,505.27,505.27,503.93,504.82,1298.0,505.27,505.27,503.93,504.82,1298.0
2021-06-28 10:05:00,504.58,505.05,504.58,505.05,600.0,504.58,505.05,504.58,505.05,600.0
2021-06-28 10:10:00,505.67,506.3,505.67,506.3,1302.0,505.67,506.3,505.67,506.3,1302.0
2021-06-28 10:15:00,506.64,506.64,506.2,506.2,200.0,506.64,506.64,506.2,506.2,200.0
2021-06-28 10:20:00,506.23,506.54,506.21,506.54,300.0,506.23,506.54,506.21,506.54,300.0
2021-06-28 10:25:00,505.69,505.69,505.69,505.69,200.0,505.69,505.69,505.69,505.69,200.0
2021-06-28 10:30:00,504.64,505.13,504.64,505.13,300.0,504.64,505.13,504.64,505.13,300.0
2021-06-28 10:35:00,505.28,505.28,504.62,504.82,502.0,505.28,505.28,504.62,504.82,502.0
2021-06-28 10:40:00,505.3,505.3,504.65,504.76,1300.0,505.3,505.3,504.65,504.76,1300.0
2021-06-28 10:45:00,504.96,505.16,504.73,504.73,900.0,504.96,505.16,504.73,504.73,900.0
2021-06-28 10:50:00,505.07,506.75,505.06,506.75,600.0,505.07,506.75,505.06,506.75,600.0
2021-06-28 10:55:00,506.73,506.73,506.13,506.41,424.0,506.73,506.73,506.13,506.41,424.0
2021-06-28 11:00:00,505.54,505.8,505.39,505.43,400.0,505.54,505.8,505.39,505.43,400.0
2021-06-28 11:05:00,505.12,505.39,505.11,505.39,300.0,505.12,505.39,505.11,505.39,300.0
2021-06-28 11:10:00,505.2,505.58,505.18,505.58,712.0,505.2,505.58,505.18,505.58,712.0
2021-06-28 11:15:00,505.31,505.59,505.3,505.59,400.0,505.31,505.59,505.3,505.59,400.0
2021-06-28 11:20:00,505.91,506.06,505.66,506.06,400.0,505.91,506.06,505.66,506.06,400.0
2021-06-28 11:25:00,506.12,506.12,506.02,506.02,200.0,506.12,506.12,506.02,506.02,200.0
2021-06-28 11:30:00,506.03,507.09,506.03,507.09,200.0,506.03,507.09,506.03,507.09,200.0
2021-06-28 11:35:00,506.69,506.98,506.13,506.17,500.0,506.69,506.98,506.13,506.17,500.0
2021-06-28 11:40:00,506.13,506.13,506.12,506.13,100.0,506.13,506.13,506.12,506.13,100.0
2021-06-28 11:45:00,506.38,506.47,506.38,506.47,200.0,506.38,506.47,506.38,506.47,200.0
2021-06-28 11:50:00,506.28,506.62,506.27,506.31,700.0,506.28,506.62,506.27,506.31,700.0
2021-06-28 11:55:00,506.69,506.69,506.24,506.24,400.0,506.69,506.69,506.24,506.24,400.0
2021-06-28 12:00:00,504.9,505.77,504.9,505.77,701.0,504.9,505.77,504.9,505.77,701.0
2021-06-28 12:05:00,506.75,506.75,506.75,506.75,100.0,506.75,506.75,506.75,506.75,100.0
2021-06-28 12:10:00,506.75,506.75,506.75,506.75,0.0,506.75,506.75,506.75,506.75,0.0
2021-06-28 12:15:00,505.52,505.52,505.52,505.52,100.0,505.52,505.52,505.52,505.52,100.0
2021-06-28 12:20:00,505.31,505.77,504.72,504.72,1429.0,505.31,505.77,504.72,504.72,1429.0
2021-06-28 12:25:00,504.54,505.1,504.53,505.1,300.0,504.54,505.1,504.53,505.1,300.0
2021-06-28 12:30:00,505.1,505.1,505.1,505.1,0.0,505.1,505.1,505.1,505.1,0.0
2021-06-28 12:35:00,504.8,504.8,504.8,504.8,100.0,504.8,504.8,504.8,504.8,100.0
2021-06-28 12:40:00,504.65,505.04,504.65,505.04,491.0,504.65,505.04,504.65,505.04,491.0
2021-06-28 12:45:00,505.14,505.26,504.85,505.26,900.0,505.14,505.26,504.85,505.26,900.0
2021-06-28 12:50:00,504.86,504.91,504.63,504.91,300.0,504.86,504.91,504.63,504.91,300.0
2021-06-28 12:55:00,504.54,504.54,504.54,504.54,100.0,504.54,504.54,504.54,504.54,100.0
2021-06-28 13:00:00,504.63,504.85,504.63,504.85,200.0,504.63,504.85,504.63,504.85,200.0
2021-06-28 13:05:00,504.77,505.31,504.77,505.31,500.0,504.77,505.31,504.77,505.31,500.0
2021-06-28 13:10:00,505.5,505.5,505.5,505.5,100.0,505.5,505.5,505.5,505.5,100.0
2021-06-28 13:15:00,505.67,505.67,505.21,505.21,225.0,505.67,505.67,505.21,505.21,225.0
2021-06-28 13:20:00,505.6,505.7,505.54,505.55,500.0,505.6,505.7,505.54,505.55,500.0
2021-06-28 13:25:00,505.29,505.29,505.29,505.29,100.0,505.29,505.29,505.29,505.29,100.0
2021-06-28 13:30:00,505.32,505.52,505.19,505.26,500.0,505.32,505.52,505.19,505.26,500.0
2021-06-28 13:35:00,505.37,505.68,505.15,505.3,641.0,505.37,505.68,505.15,505.3,641.0
2021-06-28 13:40:00,505.76,505.76,505.5,505.5,539.0,505.76,505.76,505.5,505.5,539.0
2021-06-28 13:45:00,505.5,505.93,505.5,505.93,400.0,505.5,505.93,505.5,505.93,400.0
2021-06-28 13:50:00,506.22,506.34,506.22,506.34,200.0,506.22,506.34,506.22,506.34,200.0
2021-06-28 13:55:00,506.14,506.14,505.99,505.99,200.0,506.14,506.14,505.99,505.99,200.0
2021-06-28 14:00:00,505.91,505.91,505.91,505.91,100.0,505.91,505.91,505.91,505.91,100.0
2021-06-28 14:05:00,506.45,506.59,506.39,506.39,300.0,506.45,506.59,506.39,506.39,300.0
2021-06-28 14:10:00,506.73,506.73,506.34,506.34,900.0,506.73,506.73,506.34,506.34,900.0
2021-06-28 14:15:00,506.12,506.3,505.49,506.3,300.0,506.12,506.3,505.49,506.3,300.0
2021-06-28 14:20:00,506.05,506.05,505.88,505.88,310.0,506.05,506.05,505.88,505.88,310.0
2021-06-28 14:25:00,505.87,505.87,505.87,505.87,100.0,505.87,505.87,505.87,505.87,100.0
2021-06-28 14:30:00,505.98,506.21,505.98,506.21,405.0,505.98,506.21,505.98,506.21,405.0
2021-06-28 14:35:00,506.33,506.7,506.25,506.7,500.0,506.33,506.7,506.25,506.7,500.0
2021-06-28 14:40:00,507.12,507.12,507.08,507.09,242.0,507.12,507.12,507.08,507.09,242.0
2021-06-28 14:45:00,507.16,507.5,507.03,507.03,500.0,507.16,507.5,507.03,507.03,500.0
2021-06-28 14:50:00,507.03,507.03,507.03,507.03,0.0,507.03,507.03,507.03,507.03,0.0
2021-06-28 14:55:00,507.03,507.03,507.03,507.03,0.0,507.03,507.03,507.03,507.03,0.0
2021-06-28 15:00:00,507.67,507.73,507.56,507.56,400.0,507.67,507.73,507.56,507.56,400.0
2021-06-28 15:05:00,507.34,507.34,506.95,506.95,200.0,507.34,507.34,506.95,506.95,200.0
2021-06-28 15:10:00,506.82,506.82,506.82,506.82,200.0,506.82,506.82,506.82,506.82,200.0
2021-06-28 15:15:00,506.95,507.04,506.73,507.04,400.0,506.95,507.04,506.73,507.04,400.0
2021-06-28 15:20:00,507.2,507.21,506.28,506.4,6338.0,507.2,507.21,506.28,506.4,6338.0
2021-06-28 15:25:00,506.7,506.7,505.68,505.68,807.0,506.7,506.7,505.68,505.68,807.0
2021-06-28 15:30:00,505.68,505.68,505.68,505.68,0.0,505.68,505.68,505.68,505.68,0.0
2021-06-28 15:35:00,505.59,506.3,505.54,505.88,800.0,505.59,506.3,505.54,505.88,800.0
2021-06-28 15:40:00,506.95,506.95,506.95,506.95,100.0,506.95,506.95,506.95,506.95,100.0
2021-06-28 15:45:00,506.33,506.51,505.92,506.48,1048.0,506.33,506.51,505.92,506.48,1048.0
2021-06-28 15:50:00,506.42,507.29,506.42,507.07,2110.0,506.42,507.29,506.42,507.07,2110.0
2021-06-28 15:55:00,506.91,507.21,506.35,506.37,5235.0,506.91,507.21,506.35,506.37,5235.0
2021-06-29 09:30:00,508.39,508.39,506.0,506.0,1363.0,508.39,508.39,506.0,506.0,1363.0
2021-06-29 09:35:00,507.76,507.76,507.76,507.76,171.0,507.76,507.76,507.76,507.76,171.0
2021-06-29 09:40:00,505.58,508.97,505.57,508.78,600.0,505.58,508.97,505.57,508.78,600.0
2021-06-29 09:45:00,508.56,509.28,508.56,509.28,200.0,508.56,509.28,508.56,509.28,200.0
2021-06-29 09:50:00,508.9,509.2,508.9,509.2,200.0,508.9,509.2,508.9,509.2,200.0
2021-06-29 09:55:00,509.16,509.68,509.01,509.3,700.0,509.16,509.68,509.01,509.3,700.0
2021-06-29 10:00:00,509.13,510.24,509.13,510.24,300.0,509.13,510.24,509.13,510.24,300.0
2021-06-29 10:05:00,509.89,509.89,509.71,509.71,300.0,509.89,509.89,509.71,509.71,300.0
2021-06-29 10:10:00,509.71,510.21,509.71,510.21,200.0,509.71,510.21,509.71,510.21,200.0
2021-06-29 10:15:00,510.06,510.91,509.29,510.91,900.0,510.06,510.91,509.29,510.91,900.0
2021-06-29 10:20:00,510.15,511.21,510.15,510.67,400.0,510.15,511.21,510.15,510.67,400.0
2021-06-29 10:25:00,510.15,510.46,510.04,510.42,550.0,510.15,510.46,510.04,510.42,550.0
2021-06-29 10:30:00,511.03,511.66,511.03,511.66,783.0,511.03,511.66,511.03,511.66,783.0
2021-06-29 10:35:00,511.11,511.11,511.11,511.11,100.0,511.11,511.11,511.11,511.11,100.0
2021-06-29 10:40:00,510.73,510.73,510.33,510.33,400.0,510.73,510.73,510.33,510.33,400.0
2021-06-29 10:45:00,510.33,510.33,510.33,510.33,0.0,510.33,510.33,510.33,510.33,0.0
2021-06-29 10:50:00,510.47,510.47,510.46,510.47,100.0,510.47,510.47,510.46,510.47,100.0
2021-06-29 10:55:00,510.5,511.07,510.49,510.6,438.0,510.5,511.07,510.49,510.6,438.0
2021-06-29 11:00:00,510.32,510.32,510.07,510.07,200.0,510.32,510.32,510.07,510.07,200.0
2021-06-29 11:05:00,510.33,510.33,509.73,509.73,500.0,510.33,510.33,509.73,509.73,500.0
2021-06-29 11:10:00,509.36,510.66,509.36,510.42,923.0,509.36,510.66,509.36,510.42,923.0
2021-06-29 11:15:00,510.74,511.48,510.74,511.48,200.0,510.74,511.48,510.74,511.48,200.0
2021-06-29 11:20:00,511.61,511.62,511.61,511.62,200.0,511.61,511.62,511.61,511.62,200.0
2021-06-29 11:25:00,511.62,511.62,511.54,511.55,400.0,511.62,511.62,511.54,511.55,400.0
2021-06-29 11:30:00,511.55,511.55,511.55,511.55,0.0,511.55,511.55,511.55,511.55,0.0
2021-06-29 11:35:00,511.37,511.93,511.17,511.93,1297.0,511.37,511.93,511.17,511.93,1297.0
2021-06-29 11:40:00,511.84,511.84,511.84,511.84,100.0,511.84,511.84,511.84,511.84,100.0
2021-06-29 11:45:00,511.34,511.34,510.74,510.74,600.0,511.34,511.34,510.74,510.74,600.0
2021-06-29 11:50:00,511.15,511.15,510.63,510.64,200.0,511.15,511.15,510.63,510.64,200.0
2021-06-29 11:55:00,511.31,512.0,511.31,512.0,200.0,511.31,512.0,511.31,512.0,200.0
2021-06-29 12:00:00,511.67,511.67,511.67,511.67,100.0,511.67,511.67,511.67,511.67,100.0
2021-06-29 12:05:00,512.4,512.4,512.4,512.4,100.0,512.4,512.4,512.4,512.4,100.0
2021-06-29 12:10:00,511.04,511.04,510.27,510.27,405.0,511.04,511.04,510.27,510.27,405.0
2021-06-29 12:15:00,510.46,510.46,510.22,510.23,300.0,510.46,510.46,510.22,510.23,300.0
2021-06-29 12:20:00,510.28,510.31,510.04,510.04,400.0,510.28,510.31,510.04,510.04,400.0
2021-06-29 12:25:00,510.79,511.09,510.79,511.09,200.0,510.79,511.09,510.79,511.09,200.0
2021-06-29 12:30:00,511.3,511.3,510.13,510.35,710.0,511.3,511.3,510.13,510.35,710.0
2021-06-29 12:35:00,509.8,509.8,509.79,509.8,100.0,509.8,509.8,509.79,509.8,100.0
2021-06-29 12:40:00,510.46,511.81,510.46,510.77,617.0,510.46,511.81,510.46,510.77,617.0
2021-06-29 12:45:00,511.23,511.23,511.23,511.23,100.0,511.23,511.23,511.23,511.23,100.0
2021-06-29 12:50:00,510.44,511.81,510.44,511.81,300.0,510.44,511.81,510.44,511.81,300.0
2021-06-29 12:55:00,511.26,511.26,511.26,511.26,100.0,511.26,511.26,511.26,511.26,100.0
2021-06-29 13:00:00,511.59,511.73,511.45,511.73,300.0,511.59,511.73,511.45,511.73,300.0
2021-06-29 13:05:00,511.79,512.36,511.67,512.36,500.0,511.79,512.36,511.67,512.36,500.0
2021-06-29 13:10:00,511.51,511.92,511.46,511.92,700.0,511.51,511.92,511.46,511.92,700.0
2021-06-29 13:15:00,511.22,511.57,510.86,511.55,1680.0,511.22,511.57,510.86,511.55,1680.0
2021-06-29 13:20:00,511.77,511.77,510.74,511.5,1300.0,511.77,511.77,510.74,511.5,1300.0
2021-06-29 13:25:00,511.5,511.5,511.5,511.5,100.0,511.5,511.5,511.5,511.5,100.0
2021-06-29 13:30:00,512.4,512.4,512.4,512.4,100.0,512.4,512.4,512.4,512.4,100.0
2021-06-29 13:35:00,511.73,511.73,511.73,511.73,100.0,511.73,511.73,511.73,511.73,100.0
2021-06-29 13:40:00,511.51,511.82,511.31,511.44,900.0,511.51,511.82,511.31,511.44,900.0
2021-06-29 13:45:00,511.82,512.19,511.59,511.7,433.0,511.82,512.19,511.59,511.7,433.0
2021-06-29 13:50:00,511.47,511.8,511.47,511.8,200.0,511.47,511.8,511.47,511.8,200.0
2021-06-29 13:55:00,512.11,512.26,511.94,512.26,300.0,512.11,512.26,511.94,512.26,300.0
2021-06-29 14:00:00,511.62,511.98,511.48,511.48,300.0,511.62,511.98,511.48,511.48,300.0
2021-06-29 14:05:00,511.89,512.36,511.89,512.33,300.0,511.89,512.36,511.89,512.33,300.0
2021-06-29 14:10:00,511.83,512.23,511.83,512.23,300.0,511.83,512.23,511.83,512.23,300.0
2021-06-29 14:15:00,511.78,512.71,511.48,511.69,1600.0,511.78,512.71,511.48,511.69,1600.0
2021-06-29 14:20:00,511.8,511.8,511.54,511.55,400.0,511.8,511.8,511.54,511.55,400.0
2021-06-29 14:25:00,511.3,512.23,510.98,511.04,600.0,511.3,512.23,510.98,511.04,600.0
2021-06-29 14:30:00,511.18,511.18,510.88,511.18,501.0,511.18,511.18,510.88,511.18,501.0
2021-06-29 14:35:00,510.56,510.66,510.23,510.66,600.0,510.56,510.66,510.23,510.66,600.0
2021-06-29 14:40:00,510.53,510.77,510.53,510.77,200.0,510.53,510.77,510.53,510.77,200.0
2021-06-29 14:45:00,510.35,510.35,509.88,509.88,600.0,510.35,510.35,509.88,509.88,600.0
2021-06-29 14:50:00,510.57,510.57,510.56,510.56,200.0,510.57,510.57,510.56,510.56,200.0
2021-06-29 14:55:00,510.2,510.29,510.2,510.29,289.0,510.2,510.29,510.2,510.29,289.0
2021-06-29 15:00:00,510.45,510.45,510.3,510.3,200.0,510.45,510.45,510.3,510.3,200.0
2021-06-29 15:05:00,510.53,510.78,510.3,510.78,700.0,510.53,510.78,510.3,510.78,700.0
2021-06-29 15:10:00,511.07,511.52,511.07,511.52,400.0,511.07,511.52,511.07,511.52,400.0
2021-06-29 15:15:00,511.35,511.83,511.35,511.83,200.0,511.35,511.83,511.35,511.83,200.0
2021-06-29 15:20:00,511.71,511.71,511.42,511.42,200.0,511.71,511.71,511.42,511.42,200.0
2021-06-29 15:25:00,511.56,511.84,511.41,511.84,400.0,511.56,511.84,511.41,511.84,400.0
2021-06-29 15:30:00,512.09,512.09,511.43,511.66,600.0,512.09,512.09,511.43,511.66,600.0
2021-06-29 15:35:00,512.12,512.12,512.11,512.12,100.0,512.12,512.12,512.11,512.12,100.0
2021-06-29 15:40:00,512.31,512.33,511.98,511.98,500.0,512.31,512.33,511.98,511.98,500.0
2021-06-29 15:45:00,512.31,512.66,511.59,512.6,1700.0,512.31,512.66,511.59,512.6,1700.0
2021-06-29 15:50:00,512.87,512.96,512.29,512.77,1610.0,512.87,512.96,512.29,512.77,1610.0
2021-06-29 15:55:00,512.45,513.09,511.68,511.78,16428.0,512.45,513.09,511.68,511.78,16428.0
2021-06-30 09:30:00,510.25,511.77,510.25,510.45,3043.0,510.25,511.77,510.25,510.45,3043.0
2021-06-30 09:35:00,510.45,510.45,510.45,510.45,0.0,510.45,510.45,510.45,510.45,0.0
2021-06-30 09:40:00,508.53,512.1,508.53,512.1,300.0,508.53,512.1,508.53,512.1,300.0
2021-06-30 09:45:00,513.77,513.77,511.62,511.62,745.0,513.77,513.77,511.62,511.62,745.0
2021-06-30 09:50:00,511.58,511.58,507.02,507.52,1421.0,511.58,511.58,507.02,507.52,1421.0
2021-06-30 09:55:00,508.7,509.57,508.7,508.92,448.0,508.7,509.57,508.7,508.92,448.0
2021-06-30 10:00:00,509.09,509.09,509.09,509.09,100.0,509.09,509.09,509.09,509.09,100.0
2021-06-30 10:05:00,508.18,508.18,507.82,507.82,576.0,508.18,508.18,507.82,507.82,576.0
2021-06-30 10:10:00,507.03,507.03,506.79,506.8,400.0,507.03,507.03,506.79,506.8,400.0
2021-06-30 10:15:00,506.04,506.64,506.04,506.04,1477.0,506.04,506.64,506.04,506.04,1477.0
2021-06-30 10:20:00,504.85,505.14,504.75,504.75,300.0,504.85,505.14,504.75,504.75,300.0
2021-06-30 10:25:00,504.96,505.0,504.93,505.0,300.0,504.96,505.0,504.93,505.0,300.0
2021-06-30 10:30:00,505.55,506.54,505.55,506.54,621.0,505.55,506.54,505.55,506.54,621.0
2021-06-30 10:35:00,507.02,507.02,506.75,506.75,300.0,507.02,507.02,506.75,506.75,300.0
2021-06-30 10:40:00,506.8,506.8,506.79,506.8,200.0,506.8,506.8,506.79,506.8,200.0
2021-06-30 10:45:00,507.28,508.35,506.89,508.35,333.0,507.28,508.35,506.89,508.35,333.0
2021-06-30 10:50:00,508.97,508.97,508.97,508.97,100.0,508.97,508.97,508.97,508.97,100.0
2021-06-30 10:55:00,509.12,510.6,508.47,510.6,900.0,509.12,510.6,508.47,510.6,900.0
2021-06-30 11:00:00,509.94,509.94,509.09,509.86,664.0,509.94,509.94,509.09,509.86,664.0
2021-06-30 11:05:00,509.86,509.86,509.86,509.86,0.0,509.86,509.86,509.86,509.86,0.0
2021-06-30 11:10:00,509.64,510.03,509.11,510.03,1615.0,509.64,510.03,509.11,510.03,1615.0
2021-06-30 11:15:00,509.6,509.6,508.86,508.87,789.0,509.6,509.6,508.86,508.87,789.0
2021-06-30 11:20:00,508.78,510.04,508.78,509.1,535.0,508.78,510.04,508.78,509.1,535.0
2021-06-30 11:25:00,508.96,509.33,508.96,509.33,300.0,508.96,509.33,508.96,509.33,300.0
2021-06-30 11:30:00,509.29,509.29,508.33,508.33,700.0,509.29,509.29,508.33,508.33,700.0
2021-06-30 11:35:00,507.38,508.47,507.38,508.47,200.0,507.38,508.47,507.38,508.47,200.0
2021-06-30 11:40:00,508.45,508.45,508.45,508.45,100.0,508.45,508.45,508.45,508.45,100.0
2021-06-30 11:45:00,507.3,507.3,507.16,507.24,300.0,507.3,507.3,507.16,507.24,300.0
2021-06-30 11:50:00,507.41,507.51,507.41,507.51,200.0,507.41,507.51,507.41,507.51,200.0
2021-06-30 11:55:00,507.05,507.05,506.99,506.99,200.0,507.05,507.05,506.99,506.99,200.0
2021-06-30 12:00:00,506.43,506.83,506.32,506.32,300.0,506.43,506.83,506.32,506.32,300.0
2021-06-30 12:05:00,505.45,506.09,505.45,506.09,200.0,505.45,506.09,505.45,506.09,200.0
2021-06-30 12:10:00,506.09,506.09,506.09,506.09,0.0,506.09,506.09,506.09,506.09,0.0
2021-06-30 12:15:00,506.09,506.09,506.09,506.09,0.0,506.09,506.09,506.09,506.09,0.0
2021-06-30 12:20:00,506.19,506.56,506.19,506.46,300.0,506.19,506.56,506.19,506.46,300.0
2021-06-30 12:25:00,505.97,505.97,505.53,505.53,500.0,505.97,505.97,505.53,505.53,500.0
2021-06-30 12:30:00,505.19,505.55,504.88,505.55,809.0,505.19,505.55,504.88,505.55,809.0
2021-06-30 12:35:00,505.99,506.07,505.99,506.07,200.0,505.99,506.07,505.99,506.07,200.0
2021-06-30 12:40:00,506.07,506.07,506.07,506.07,0.0,506.07,506.07,506.07,506.07,0.0
2021-06-30 12:45:00,506.14,506.45,506.07,506.07,300.0,506.14,506.45,506.07,506.07,300.0
2021-06-30 12:50:00,506.3,506.3,506.03,506.14,400.0,506.3,506.3,506.03,506.14,400.0
2021-06-30 12:55:00,506.28,506.4,506.28,506.4,200.0,506.28,506.4,506.28,506.4,200.0
2021-06-30 13:00:00,506.4,506.4,506.4,506.4,0.0,506.4,506.4,506.4,506.4,0.0
2021-06-30 13:05:00,506.88,506.88,506.88,506.88,100.0,506.88,506.88,506.88,506.88,100.0
2021-06-30 13:10:00,506.94,507.09,506.27,506.27,1300.0,506.94,507.09,506.27,506.27,1300.0
2021-06-30 13:15:00,506.73,506.73,506.72,506.73,100.0,506.73,506.73,506.72,506.73,100.0
2021-06-30 13:20:00,506.88,507.16,506.86,507.16,300.0,506.88,507.16,506.86,507.16,300.0
2021-06-30 13:25:00,507.02,507.16,506.17,506.17,900.0,507.02,507.16,506.17,506.17,900.0
2021-06-30 13:30:00,505.89,505.89,505.45,505.45,200.0,505.89,505.89,505.45,505.45,200.0
2021-06-30 13:35:00,506.6,506.6,506.54,506.54,200.0,506.6,506.6,506.54,506.54,200.0
2021-06-30 13:40:00,506.42,506.42,505.91,505.91,357.0,506.42,506.42,505.91,505.91,357.0
2021-06-30 13:45:00,506.16,506.16,505.89,505.89,429.0,506.16,506.16,505.89,505.89,429.0
2021-06-30 13:50:00,505.92,506.39,505.91,506.39,300.0,505.92,506.39,505.91,506.39,300.0
2021-06-30 13:55:00,506.16,506.56,506.16,506.56,800.0,506.16,506.56,506.16,506.56,800.0
2021-06-30 14:00:00,506.24,506.46,506.01,506.22,600.0,506.24,506.46,506.01,506.22,600.0
2021-06-30 14:05:00,506.63,506.63,505.74,506.37,300.0,506.63,506.63,505.74,506.37,300.0
2021-06-30 14:10:00,506.13,506.29,505.96,506.29,689.0,506.13,506.29,505.96,506.29,689.0
2021-06-30 14:15:00,505.76,505.82,505.72,505.81,300.0,505.76,505.82,505.72,505.81,300.0
2021-06-30 14:20:00,505.88,506.04,505.82,505.82,981.0,505.88,506.04,505.82,505.82,981.0
2021-06-30 14:25:00,505.7,506.24,505.58,506.24,824.0,505.7,506.24,505.58,506.24,824.0
2021-06-30 14:30:00,505.87,505.87,505.48,505.87,300.0,505.87,505.87,505.48,505.87,300.0
2021-06-30 14:35:00,505.87,505.87,505.87,505.87,0.0,505.87,505.87,505.87,505.87,0.0
2021-06-30 14:40:00,505.64,505.82,505.64,505.76,400.0,505.64,505.82,505.64,505.76,400.0
2021-06-30 14:45:00,505.83,506.04,505.83,506.04,400.0,505.83,506.04,505.83,506.04,400.0
2021-06-30 14:50:00,506.01,506.01,505.34,505.34,600.0,506.01,506.01,505.34,505.34,600.0
2021-06-30 14:55:00,505.35,505.87,505.35,505.71,1100.0,505.35,505.87,505.35,505.71,1100.0
2021-06-30 15:00:00,505.63,505.66,505.14,505.14,1000.0,505.63,505.66,505.14,505.14,1000.0
2021-06-30 15:05:00,505.59,505.59,505.59,505.59,100.0,505.59,505.59,505.59,505.59,100.0
2021-06-30 15:10:00,505.54,505.54,504.77,504.77,1100.0,505.54,505.54,504.77,504.77,1100.0
2021-06-30 15:15:00,504.06,504.06,503.77,504.01,686.0,504.06,504.06,503.77,504.01,686.0
2021-06-30 15:20:00,503.72,504.72,503.72,504.72,500.0,503.72,504.72,503.72,504.72,500.0
2021-06-30 15:25:00,504.74,504.74,504.09,504.15,2109.0,504.74,504.74,504.09,504.15,2109.0
2021-06-30 15:30:00,504.03,504.2,503.76,503.96,609.0,504.03,504.2,503.76,503.96,609.0
2021-06-30 15:35:00,504.2,504.47,503.54,503.58,1507.0,504.2,504.47,503.54,503.58,1507.0
2021-06-30 15:40:00,503.95,504.64,503.86,504.64,1200.0,503.95,504.64,503.86,504.64,1200.0
2021-06-30 15:45:00,504.41,504.59,503.79,503.79,2900.0,504.41,504.59,503.79,503.79,2900.0
2021-06-30 15:50:00,504.19,504.19,503.05,503.05,2670.0,504.19,504.19,503.05,503.05,2670.0
2021-06-30 15:55:00,503.37,504.0,502.45,502.45,10691.0,503.37,504.0,502.45,502.45,10691.0
2021-07-01 09:30:00,503.53,505.24,503.53,505.24,1266.0,503.53,505.24,503.53,505.24,1266.0
2021-07-01 09:35:00,507.68,507.68,505.52,505.53,200.0,507.68,507.68,505.52,505.53,200.0
2021-07-01 09:40:00,507.31,507.68,507.31,507.68,300.0,507.31,507.68,507.31,507.68,300.0
2021-07-01 09:45:00,507.88,507.88,506.27,506.27,1451.0,507.88,507.88,506.27,506.27,1451.0
2021-07-01 09:50:00,506.65,506.92,505.64,505.65,1800.0,506.65,506.92,505.64,505.65,1800.0
2021-07-01 09:55:00,506.17,506.93,506.17,506.93,556.0,506.17,506.93,506.17,506.93,556.0
2021-07-01 10:00:00,506.77,506.77,506.07,506.7,568.0,506.77,506.77,506.07,506.7,568.0
2021-07-01 10:05:00,507.56,509.61,507.56,509.61,400.0,507.56,509.61,507.56,509.61,400.0
2021-07-01 10:10:00,509.46,510.02,509.17,510.02,900.0,509.46,510.02,509.17,510.02,900.0
2021-07-01 10:15:00,510.25,510.46,509.67,509.67,400.0,510.25,510.46,509.67,509.67,400.0
2021-07-01 10:20:00,509.13,509.13,508.81,508.81,300.0,509.13,509.13,508.81,508.81,300.0
2021-07-01 10:25:00,508.14,508.15,508.13,508.15,204.0,508.14,508.15,508.13,508.15,204.0
2021-07-01 10:30:00,508.99,509.58,508.99,509.58,500.0,508.99,509.58,508.99,509.58,500.0
2021-07-01 10:35:00,510.03,510.62,509.99,509.99,501.0,510.03,510.62,509.99,509.99,501.0
2021-07-01 10:40:00,509.99,509.99,509.99,509.99,0.0,509.99,509.99,509.99,509.99,0.0
2021-07-01 10:45:00,508.87,508.87,508.38,508.38,401.0,508.87,508.87,508.38,508.38,401.0
2021-07-01 10:50:00,508.08,508.08,507.65,507.65,300.0,508.08,508.08,507.65,507.65,300.0
2021-07-01 10:55:00,507.77,507.77,507.13,507.57,400.0,507.77,507.77,507.13,507.57,400.0
2021-07-01 11:00:00,507.92,507.93,507.92,507.93,203.0,507.92,507.93,507.92,507.93,203.0
2021-07-01 11:05:00,508.72,508.72,507.91,508.09,600.0,508.72,508.72,507.91,508.09,600.0
2021-07-01 11:10:00,507.37,507.37,506.44,506.98,893.0,507.37,507.37,506.44,506.98,893.0
2021-07-01 11:15:00,507.82,507.82,507.33,507.33,465.0,507.82,507.82,507.33,507.33,465.0
2021-07-01 11:20:00,506.76,506.76,506.76,506.76,100.0,506.76,506.76,506.76,506.76,100.0
2021-07-01 11:25:00,506.6,506.67,506.35,506.67,500.0,506.6,506.67,506.35,506.67,500.0
2021-07-01 11:30:00,507.11,508.15,507.11,507.88,500.0,507.11,508.15,507.11,507.88,500.0
2021-07-01 11:35:00,507.92,507.92,507.62,507.62,366.0,507.92,507.92,507.62,507.62,366.0
2021-07-01 11:40:00,507.81,508.13,507.8,507.88,300.0,507.81,508.13,507.8,507.88,300.0
2021-07-01 11:45:00,507.87,508.15,507.86,508.15,400.0,507.87,508.15,507.86,508.15,400.0
2021-07-01 11:50:00,508.45,508.84,508.44,508.84,400.0,508.45,508.84,508.44,508.84,400.0
2021-07-01 11:55:00,508.68,508.84,507.59,507.6,1200.0,508.68,508.84,507.59,507.6,1200.0
2021-07-01 12:00:00,507.51,507.51,506.37,506.4,744.0,507.51,507.51,506.37,506.4,744.0
2021-07-01 12:05:00,506.79,506.84,506.54,506.84,1104.0,506.79,506.84,506.54,506.84,1104.0
2021-07-01 12:10:00,506.84,506.84,506.84,506.84,0.0,506.84,506.84,506.84,506.84,0.0
2021-07-01 12:15:00,506.14,506.14,505.81,505.81,500.0,506.14,506.14,505.81,505.81,500.0
2021-07-01 12:20:00,505.8,506.02,505.7,506.02,1215.0,505.8,506.02,505.7,506.02,1215.0
2021-07-01 12:25:00,506.22,506.87,506.22,506.62,2100.0,506.22,506.87,506.22,506.62,2100.0
2021-07-01 12:30:00,506.05,506.05,506.05,506.05,100.0,506.05,506.05,506.05,506.05,100.0
2021-07-01 12:35:00,504.61,504.64,503.09,503.1,2900.0,504.61,504.64,503.09,503.1,2900.0
2021-07-01 12:40:00,503.64,504.41,503.64,504.41,600.0,503.64,504.41,503.64,504.41,600.0
2021-07-01 12:45:00,504.91,504.91,504.33,504.65,1312.0,504.91,504.91,504.33,504.65,1312.0
2021-07-01 12:50:00,504.86,504.86,504.86,504.86,100.0,504.86,504.86,504.86,504.86,100.0
2021-07-01 12:55:00,504.42,504.42,503.61,503.99,700.0,504.42,504.42,503.61,503.99,700.0
2021-07-01 13:00:00,502.75,503.37,502.13,502.14,1202.0,502.75,503.37,502.13,502.14,1202.0
2021-07-01 13:05:00,502.61,503.72,502.61,503.72,1017.0,502.61,503.72,502.61,503.72,1017.0
2021-07-01 13:10:00,503.39,503.39,502.79,502.81,900.0,503.39,503.39,502.79,502.81,900.0
2021-07-01 13:15:00,502.99,503.13,502.8,502.96,700.0,502.99,503.13,502.8,502.96,700.0
2021-07-01 13:20:00,503.2,503.44,503.11,503.19,1760.0,503.2,503.44,503.11,503.19,1760.0
2021-07-01 13:25:00,503.22,503.65,503.22,503.65,400.0,503.22,503.65,503.22,503.65,400.0
2021-07-01 13:30:00,503.65,504.04,503.62,504.04,1477.0,503.65,504.04,503.62,504.04,1477.0
2021-07-01 13:35:00,504.22,504.89,504.19,504.87,1100.0,504.22,504.89,504.19,504.87,1100.0
2021-07-01 13:40:00,505.19,505.57,505.19,505.4,400.0,505.19,505.57,505.19,505.4,400.0
2021-07-01 13:45:00,505.08,505.26,504.84,505.26,500.0,505.08,505.26,504.84,505.26,500.0
2021-07-01 13:50:00,504.66,505.03,504.56,504.96,1100.0,504.66,505.03,504.56,504.96,1100.0
2021-07-01 13:55:00,504.83,504.84,504.26,504.26,500.0,504.83,504.84,504.26,504.26,500.0
2021-07-01 14:00:00,503.69,503.69,503.1,503.14,400.0,503.69,503.69,503.1,503.14,400.0
2021-07-01 14:05:00,503.62,504.02,503.11,504.02,1800.0,503.62,504.02,503.11,504.02,1800.0
2021-07-01 14:10:00,504.36,504.36,504.3,504.3,300.0,504.36,504.36,504.3,504.3,300.0
2021-07-01 14:15:00,504.34,504.58,504.34,504.58,600.0,504.34,504.58,504.34,504.58,600.0
2021-07-01 14:20:00,504.47,504.9,503.17,503.4,2090.0,504.47,504.9,503.17,503.4,2090.0
2021-07-01 14:25:00,503.29,503.35,502.67,502.87,804.0,503.29,503.35,502.67,502.87,804.0
2021-07-01 14:30:00,502.88,503.28,502.88,503.14,2438.0,502.88,503.28,502.88,503.14,2438.0
2021-07-01 14:35:00,503.39,503.8,503.21,503.8,2100.0,503.39,503.8,503.21,503.8,2100.0
2021-07-01 14:40:00,503.53,503.75,503.24,503.75,900.0,503.53,503.75,503.24,503.75,900.0
2021-07-01 14:45:00,503.75,503.75,503.75,503.75,0.0,503.75,503.75,503.75,503.75,0.0
2021-07-01 14:50:00,503.91,504.02,503.52,503.95,900.0,503.91,504.02,503.52,503.95,900.0
2021-07-01 14:55:00,503.63,503.89,502.92,503.08,1000.0,503.63,503.89,502.92,503.08,1000.0
2021-07-01 15:00:00,503.09,503.35,502.84,502.84,1700.0,503.09,503.35,502.84,502.84,1700.0
2021-07-01 15:05:00,502.8,502.98,502.73,502.91,1295.0,502.8,502.98,502.73,502.91,1295.0
2021-07-01 15:10:00,502.51,503.11,502.24,502.67,1696.0,502.51,503.11,502.24,502.67,1696.0
2021-07-01 15:15:00,502.95,503.0,502.65,502.65,600.0,502.95,503.0,502.65,502.65,600.0
2021-07-01 15:20:00,503.14,503.2,502.85,503.2,1100.0,503.14,503.2,502.85,503.2,1100.0
2021-07-01 15:25:00,502.9,503.07,502.51,503.07,1300.0,502.9,503.07,502.51,503.07,1300.0
2021-07-01 15:30:00,502.92,502.92,502.91,502.92,300.0,502.92,502.92,502.91,502.92,300.0
2021-07-01 15:35:00,503.13,503.56,503.01,503.44,1509.0,503.13,503.56,503.01,503.44,1509.0
2021-07-01 15:40:00,503.4,503.43,502.57,503.05,1000.0,503.4,503.43,502.57,503.05,1000.0
2021-07-01 15:45:00,502.57,502.74,501.82,502.05,4351.0,502.57,502.74,501.82,502.05,4351.0
2021-07-01 15:50:00,502.05,503.4,501.1,502.4,5671.0,502.05,503.4,501.1,502.4,5671.0
2021-07-01 15:55:00,502.4,502.52,500.56,501.65,28839.0,502.4,502.52,500.56,501.65,28839.0
2021-07-02 09:30:00,502.04,502.93,502.04,502.93,1048.0,502.04,502.93,502.04,502.93,1048.0
2021-07-02 09:35:00,502.93,502.93,502.93,502.93,0.0,502.93,502.93,502.93,502.93,0.0
2021-07-02 09:40:00,505.23,505.23,505.22,505.23,100.0,505.23,505.23,505.22,505.23,100.0
2021-07-02 09:45:00,505.0,505.34,505.0,505.19,300.0,505.0,505.34,505.0,505.19,300.0
2021-07-02 09:50:00,504.88,504.92,504.88,504.92,200.0,504.88,504.92,504.88,504.92,200.0
2021-07-02 09:55:00,504.2,504.2,503.93,504.0,300.0,504.2,504.2,503.93,504.0,300.0
2021-07-02 10:00:00,504.02,504.02,504.0,504.0,300.0,504.02,504.02,504.0,504.0,300.0
2021-07-02 10:05:00,503.97,503.97,503.97,503.97,100.0,503.97,503.97,503.97,503.97,100.0
2021-07-02 10:10:00,503.1,503.1,503.09,503.1,100.0,503.1,503.1,503.09,503.1,100.0
2021-07-02 10:15:00,503.88,505.13,503.88,503.92,1002.0,503.88,505.13,503.88,503.92,1002.0
2021-07-02 10:20:00,503.92,503.92,503.92,503.92,0.0,503.92,503.92,503.92,503.92,0.0
2021-07-02 10:25:00,503.64,503.64,502.05,502.05,600.0,503.64,503.64,502.05,502.05,600.0
2021-07-02 10:30:00,501.17,502.28,501.16,502.16,401.0,501.17,502.28,501.16,502.16,401.0
2021-07-02 10:35:00,502.56,502.56,502.15,502.5,901.0,502.56,502.56,502.15,502.5,901.0
2021-07-02 10:40:00,501.81,501.89,501.66,501.67,300.0,501.81,501.89,501.66,501.67,300.0
2021-07-02 10:45:00,502.13,502.84,502.07,502.84,1131.0,502.13,502.84,502.07,502.84,1131.0
2021-07-02 10:50:00,503.13,504.3,502.85,504.3,780.0,503.13,504.3,502.85,504.3,780.0
2021-07-02 10:55:00,503.43,503.43,503.43,503.43,100.0,503.43,503.43,503.43,503.43,100.0
2021-07-02 11:00:00,503.68,503.69,503.5,503.5,400.0,503.68,503.69,503.5,503.5,400.0
2021-07-02 11:05:00,503.4,503.67,503.16,503.67,500.0,503.4,503.67,503.16,503.67,500.0
2021-07-02 11:10:00,504.39,504.39,504.39,504.39,100.0,504.39,504.39,504.39,504.39,100.0
2021-07-02 11:15:00,504.4,505.07,504.37,505.06,700.0,504.4,505.07,504.37,505.06,700.0
2021-07-02 11:20:00,505.16,505.16,504.36,504.36,500.0,505.16,505.16,504.36,504.36,500.0
2021-07-02 11:25:00,503.02,504.25,503.02,504.03,800.0,503.02,504.25,503.02,504.03,800.0
2021-07-02 11:30:00,503.57,503.57,503.57,503.57,157.0,503.57,503.57,503.57,503.57,157.0
2021-07-02 11:35:00,504.57,504.57,503.77,504.1,800.0,504.57,504.57,503.77,504.1,800.0
2021-07-02 11:40:00,504.3,504.3,504.11,504.19,300.0,504.3,504.3,504.11,504.19,300.0
2021-07-02 11:45:00,504.19,504.19,504.19,504.19,0.0,504.19,504.19,504.19,504.19,0.0
2021-07-02 11:50:00,504.51,504.51,504.5,504.51,100.0,504.51,504.51,504.5,504.51,100.0
2021-07-02 11:55:00,504.51,504.51,504.51,504.51,0.0,504.51,504.51,504.51,504.51,0.0
2021-07-02 12:00:00,505.48,505.48,504.34,504.34,570.0,505.48,505.48,504.34,504.34,570.0
2021-07-02 12:05:00,504.58,505.2,504.57,505.2,310.0,504.58,505.2,504.57,505.2,310.0
2021-07-02 12:10:00,505.2,505.2,505.2,505.2,0.0,505.2,505.2,505.2,505.2,0.0
2021-07-02 12:15:00,505.2,505.2,505.2,505.2,0.0,505.2,505.2,505.2,505.2,0.0
2021-07-02 12:20:00,505.64,505.64,505.04,505.04,300.0,505.64,505.64,505.04,505.04,300.0
2021-07-02 12:25:00,505.5,505.5,505.07,505.07,576.0,505.5,505.5,505.07,505.07,576.0
2021-07-02 12:30:00,505.58,505.58,505.58,505.58,200.0,505.58,505.58,505.58,505.58,200.0
2021-07-02 12:35:00,505.14,505.14,504.86,504.95,300.0,505.14,505.14,504.86,504.95,300.0
2021-07-02 12:40:00,504.72,504.94,504.49,504.6,901.0,504.72,504.94,504.49,504.6,901.0
2021-07-02 12:45:00,504.32,504.32,504.32,504.32,100.0,504.32,504.32,504.32,504.32,100.0
2021-07-02 12:50:00,504.32,504.32,504.32,504.32,0.0,504.32,504.32,504.32,504.32,0.0
2021-07-02 12:55:00,505.12,505.12,505.07,505.07,200.0,505.12,505.12,505.07,505.07,200.0
2021-07-02 13:00:00,505.23,505.23,505.19,505.19,200.0,505.23,505.23,505.19,505.19,200.0
2021-07-02 13:05:00,505.0,505.0,504.99,505.0,100.0,505.0,505.0,504.99,505.0,100.0
2021-07-02 13:10:00,504.72,505.35,504.63,505.35,680.0,504.72,505.35,504.63,505.35,680.0
2021-07-02 13:15:00,505.21,505.21,504.67,504.67,1000.0,505.21,505.21,504.67,504.67,1000.0
2021-07-02 13:20:00,505.33,505.33,505.33,505.33,100.0,505.33,505.33,505.33,505.33,100.0
2021-07-02 13:25:00,505.42,505.42,504.98,505.12,300.0,505.42,505.42,504.98,505.12,300.0
2021-07-02 13:30:00,505.17,505.28,504.93,505.25,400.0,505.17,505.28,504.93,505.25,400.0
2021-07-02 13:35:00,505.15,505.5,505.15,505.21,400.0,505.15,505.5,505.15,505.21,400.0
2021-07-02 13:40:00,505.06,505.06,503.8,504.14,800.0,505.06,505.06,503.8,504.14,800.0
2021-07-02 13:45:00,504.41,504.53,503.92,503.97,600.0,504.41,504.53,503.92,503.97,600.0
2021-07-02 13:50:00,504.04,504.97,504.04,504.97,300.0,504.04,504.97,504.04,504.97,300.0
2021-07-02 13:55:00,504.49,504.49,504.49,504.49,100.0,504.49,504.49,504.49,504.49,100.0
2021-07-02 14:00:00,504.9,505.85,504.9,505.85,200.0,504.9,505.85,504.9,505.85,200.0
2021-07-02 14:05:00,505.42,505.42,505.42,505.42,100.0,505.42,505.42,505.42,505.42,100.0
2021-07-02 14:10:00,505.85,506.46,505.85,506.17,725.0,505.85,506.46,505.85,506.17,725.0
2021-07-02 14:15:00,506.49,506.91,506.48,506.91,200.0,506.49,506.91,506.48,506.91,200.0
2021-07-02 14:20:00,506.65,506.65,506.21,506.32,600.0,506.65,506.65,506.21,506.32,600.0
2021-07-02 14:25:00,507.08,507.08,506.16,506.17,200.0,507.08,507.08,506.16,506.17,200.0
2021-07-02 14:30:00,506.55,506.55,506.1,506.29,500.0,506.55,506.55,506.1,506.29,500.0
2021-07-02 14:35:00,506.79,506.87,506.79,506.87,200.0,506.79,506.87,506.79,506.87,200.0
2021-07-02 14:40:00,506.98,506.98,506.98,506.98,100.0,506.98,506.98,506.98,506.98,100.0
2021-07-02 14:45:00,507.0,507.27,506.96,507.27,300.0,507.0,507.27,506.96,507.27,300.0
2021-07-02 14:50:00,506.75,506.75,506.47,506.47,300.0,506.75,506.75,506.47,506.47,300.0
2021-07-02 14:55:00,506.27,506.75,506.26,506.75,200.0,506.27,506.75,506.26,506.75,200.0
2021-07-02 15:00:00,506.75,506.75,506.75,506.75,0.0,506.75,506.75,506.75,506.75,0.0
2021-07-02 15:05:00,506.82,507.12,506.69,507.01,400.0,506.82,507.12,506.69,507.01,400.0
2021-07-02 15:10:00,507.2,507.22,507.16,507.22,400.0,507.2,507.22,507.16,507.22,400.0
2021-07-02 15:15:00,507.17,507.54,506.72,506.72,300.0,507.17,507.54,506.72,506.72,300.0
2021-07-02 15:20:00,507.81,507.81,507.29,507.45,525.0,507.81,507.81,507.29,507.45,525.0
2021-07-02 15:25:00,507.72,509.0,507.69,507.85,1507.0,507.72,509.0,507.69,507.85,1507.0
2021-07-02 15:30:00,509.37,509.37,508.09,508.09,1400.0,509.37,509.37,508.09,508.09,1400.0
2021-07-02 15:35:00,508.87,508.92,508.1,508.92,600.0,508.87,508.92,508.1,508.92,600.0
2021-07-02 15:40:00,508.62,509.07,508.23,508.27,1300.0,508.62,509.07,508.23,508.27,1300.0
2021-07-02 15:45:00,508.46,508.51,507.64,508.22,2120.0,508.46,508.51,507.64,508.22,2120.0
2021-07-02 15:50:00,507.98,508.92,507.4,508.54,6400.0,507.98,508.92,507.4,508.54,6400.0
2021-07-02 15:55:00,508.55,509.64,507.53,508.23,6645.0,508.55,509.64,507.53,508.23,6645.0
2021-07-06 09:30:00,511.03,512.95,507.82,510.1,1828.0,511.03,512.95,507.82,510.1,1828.0
2021-07-06 09:35:00,510.99,511.15,510.99,511.15,200.0,510.99,511.15,510.99,511.15,200.0
2021-07-06 09:40:00,510.72,510.99,510.72,510.99,200.0,510.72,510.99,510.72,510.99,200.0
2021-07-06 09:45:00,511.15,512.5,510.12,510.31,1000.0,511.15,512.5,510.12,510.31,1000.0
2021-07-06 09:50:00,511.77,511.77,508.7,511.53,500.0,511.77,511.77,508.7,511.53,500.0
2021-07-06 09:55:00,511.09,511.09,511.09,511.09,100.0,511.09,511.09,511.09,511.09,100.0
2021-07-06 10:00:00,509.85,510.89,509.08,509.08,300.0,509.85,510.89,509.08,509.08,300.0
2021-07-06 10:05:00,509.83,511.1,509.83,511.06,600.0,509.83,511.1,509.83,511.06,600.0
2021-07-06 10:10:00,510.6,511.49,510.37,511.49,1000.0,510.6,511.49,510.37,511.49,1000.0
2021-07-06 10:15:00,510.93,511.94,509.94,509.94,1700.0,510.93,511.94,509.94,509.94,1700.0
2021-07-06 10:20:00,509.41,509.59,508.97,509.0,609.0,509.41,509.59,508.97,509.0,609.0
2021-07-06 10:25:00,508.81,509.25,508.8,509.25,300.0,508.81,509.25,508.8,509.25,300.0
2021-07-06 10:30:00,508.65,508.65,507.78,507.78,510.0,508.65,508.65,507.78,507.78,510.0
2021-07-06 10:35:00,508.16,509.11,508.16,509.11,600.0,508.16,509.11,508.16,509.11,600.0
2021-07-06 10:40:00,510.08,510.19,509.78,509.78,500.0,510.08,510.19,509.78,509.78,500.0
2021-07-06 10:45:00,510.19,510.87,510.13,510.87,400.0,510.19,510.87,510.13,510.87,400.0
2021-07-06 10:50:00,510.83,512.49,510.83,512.49,900.0,510.83,512.49,510.83,512.49,900.0
2021-07-06 10:55:00,512.58,512.64,512.33,512.33,400.0,512.58,512.64,512.33,512.33,400.0
2021-07-06 11:00:00,512.13,512.13,510.43,510.43,1700.0,512.13,512.13,510.43,510.43,1700.0
2021-07-06 11:05:00,510.43,511.6,510.43,511.6,500.0,510.43,511.6,510.43,511.6,500.0
2021-07-06 11:10:00,511.81,511.85,511.69,511.69,400.0,511.81,511.85,511.69,511.69,400.0
2021-07-06 11:15:00,511.73,511.77,511.36,511.36,400.0,511.73,511.77,511.36,511.36,400.0
2021-07-06 11:20:00,510.89,511.95,510.89,511.95,400.0,510.89,511.95,510.89,511.95,400.0
2021-07-06 11:25:00,511.66,511.66,510.86,511.43,300.0,511.66,511.66,510.86,511.43,300.0
2021-07-06 11:30:00,511.89,512.45,511.82,512.33,800.0,511.89,512.45,511.82,512.33,800.0
2021-07-06 11:35:00,512.29,512.29,511.97,511.97,600.0,512.29,512.29,511.97,511.97,600.0
2021-07-06 11:40:00,511.72,511.72,511.51,511.51,300.0,511.72,511.72,511.51,511.51,300.0
2021-07-06 11:45:00,511.03,511.54,511.02,511.54,994.0,511.03,511.54,511.02,511.54,994.0
2021-07-06 11:50:00,511.83,512.59,511.83,512.48,300.0,511.83,512.59,511.83,512.48,300.0
2021-07-06 11:55:00,512.33,512.74,512.33,512.53,400.0,512.33,512.74,512.33,512.53,400.0
2021-07-06 12:00:00,512.15,512.59,512.15,512.59,200.0,512.15,512.59,512.15,512.59,200.0
2021-07-06 12:05:00,512.19,512.19,511.65,511.65,907.0,512.19,512.19,511.65,511.65,907.0
2021-07-06 12:10:00,510.5,510.51,510.5,510.51,201.0,510.5,510.51,510.5,510.51,201.0
2021-07-06 12:15:00,509.5,509.5,508.35,508.35,1200.0,509.5,509.5,508.35,508.35,1200.0
2021-07-06 12:20:00,509.13,509.36,508.97,509.36,400.0,509.13,509.36,508.97,509.36,400.0
2021-07-06 12:25:00,509.76,510.26,509.03,510.26,1000.0,509.76,510.26,509.03,510.26,1000.0
2021-07-06 12:30:00,509.01,509.26,508.92,509.26,400.0,509.01,509.26,508.92,509.26,400.0
2021-07-06 12:35:00,509.37,509.37,508.77,509.21,800.0,509.37,509.37,508.77,509.21,800.0
2021-07-06 12:40:00,509.37,510.1,509.37,510.1,300.0,509.37,510.1,509.37,510.1,300.0
2021-07-06 12:45:00,509.59,509.8,509.59,509.8,310.0,509.59,509.8,509.59,509.8,310.0
2021-07-06 12:50:00,510.54,511.82,510.54,511.82,601.0,510.54,511.82,510.54,511.82,601.0
2021-07-06 12:55:00,511.22,511.79,511.17,511.79,400.0,511.22,511.79,511.17,511.79,400.0
2021-07-06 13:00:00,511.39,511.39,511.39,511.39,127.0,511.39,511.39,511.39,511.39,127.0
2021-07-06 13:05:00,511.95,512.27,511.91,512.03,600.0,511.95,512.27,511.91,512.03,600.0
2021-07-06 13:10:00,511.55,511.6,511.43,511.6,400.0,511.55,511.6,511.43,511.6,400.0
2021-07-06 13:15:00,511.64,512.05,511.63,511.91,500.0,511.64,512.05,511.63,511.91,500.0
2021-07-06 13:20:00,512.32,512.6,511.96,511.96,600.0,512.32,512.6,511.96,511.96,600.0
2021-07-06 13:25:00,512.01,512.01,512.01,512.01,100.0,512.01,512.01,512.01,512.01,100.0
2021-07-06 13:30:00,511.85,512.08,511.61,512.08,1000.0,511.85,512.08,511.61,512.08,1000.0
2021-07-06 13:35:00,512.08,512.08,512.08,512.08,0.0,512.08,512.08,512.08,512.08,0.0
2021-07-06 13:40:00,512.41,514.37,512.41,514.37,2340.0,512.41,514.37,512.41,514.37,2340.0
2021-07-06 13:45:00,514.34,514.91,514.3,514.7,800.0,514.34,514.91,514.3,514.7,800.0
2021-07-06 13:50:00,514.75,515.86,514.36,515.86,1160.0,514.75,515.86,514.36,515.86,1160.0
2021-07-06 13:55:00,515.0,516.2,514.79,516.2,1601.0,515.0,516.2,514.79,516.2,1601.0
2021-07-06 14:00:00,515.35,515.36,515.34,515.36,200.0,515.35,515.36,515.34,515.36,200.0
2021-07-06 14:05:00,515.66,515.66,514.62,514.66,767.0,515.66,515.66,514.62,514.66,767.0
2021-07-06 14:10:00,514.42,515.17,514.42,515.17,500.0,514.42,515.17,514.42,515.17,500.0
2021-07-06 14:15:00,514.56,515.02,514.55,514.85,500.0,514.56,515.02,514.55,514.85,500.0
2021-07-06 14:20:00,515.39,515.39,515.39,515.39,100.0,515.39,515.39,515.39,515.39,100.0
2021-07-06 14:25:00,515.4,515.64,515.13,515.13,485.0,515.4,515.64,515.13,515.13,485.0
2021-07-06 14:30:00,515.2,515.2,515.19,515.2,100.0,515.2,515.2,515.19,515.2,100.0
2021-07-06 14:35:00,515.1,515.74,514.72,515.74,800.0,515.1,515.74,514.72,515.74,800.0
2021-07-06 14:40:00,515.16,515.46,514.52,515.25,4600.0,515.16,515.46,514.52,515.25,4600.0
2021-07-06 14:45:00,514.85,514.89,514.17,514.75,700.0,514.85,514.89,514.17,514.75,700.0
2021-07-06 14:50:00,513.59,514.22,513.59,513.96,500.0,513.59,514.22,513.59,513.96,500.0
2021-07-06 14:55:00,513.87,514.33,513.86,514.33,300.0,513.87,514.33,513.86,514.33,300.0
2021-07-06 15:00:00,514.14,514.4,514.1,514.27,500.0,514.14,514.4,514.1,514.27,500.0
2021-07-06 15:05:00,514.14,514.7,514.14,514.7,500.0,514.14,514.7,514.14,514.7,500.0
2021-07-06 15:10:00,514.41,514.41,513.91,514.35,800.0,514.41,514.41,513.91,514.35,800.0
2021-07-06 15:15:00,514.49,514.49,514.48,514.48,200.0,514.49,514.49,514.48,514.48,200.0
2021-07-06 15:20:00,514.86,514.87,514.53,514.53,300.0,514.86,514.87,514.53,514.53,300.0
2021-07-06 15:25:00,515.04,516.21,515.04,516.21,750.0,515.04,516.21,515.04,516.21,750.0
2021-07-06 15:30:00,515.42,515.42,515.41,515.41,200.0,515.42,515.42,515.41,515.41,200.0
2021-07-06 15:35:00,515.61,517.43,515.61,517.43,1000.0,515.61,517.43,515.61,517.43,1000.0
2021-07-06 15:40:00,516.69,517.4,516.34,517.33,1909.0,516.69,517.4,516.34,517.33,1909.0
2021-07-06 15:45:00,517.13,517.13,516.34,516.64,3242.0,517.13,517.13,516.34,516.64,3242.0
2021-07-06 15:50:00,517.02,519.15,517.02,518.77,9854.0,517.02,519.15,517.02,518.77,9854.0
2021-07-06 15:55:00,518.37,518.73,516.88,516.95,11654.0,518.37,518.73,516.88,516.95,11654.0
2021-07-07 09:30:00,520.0,520.93,518.84,520.69,1696.0,520.0,520.93,518.84,520.69,1696.0
2021-07-07 09:35:00,520.69,520.69,520.69,520.69,0.0,520.69,520.69,520.69,520.69,0.0
2021-07-07 09:40:00,519.51,519.51,519.51,519.51,100.0,519.51,519.51,519.51,519.51,100.0
2021-07-07 09:45:00,518.24,518.24,518.24,518.24,100.0,518.24,518.24,518.24,518.24,100.0
2021-07-07 09:50:00,518.24,518.24,518.24,518.24,0.0,518.24,518.24,518.24,518.24,0.0
2021-07-07 09:55:00,518.24,518.24,518.24,518.24,0.0,518.24,518.24,518.24,518.24,0.0
2021-07-07 10:00:00,519.84,519.84,519.84,519.84,100.0,519.84,519.84,519.84,519.84,100.0
2021-07-07 10:05:00,517.85,517.85,517.85,517.85,100.0,517.85,517.85,517.85,517.85,100.0
2021-07-07 10:10:00,517.89,518.25,517.89,517.98,400.0,517.89,518.25,517.89,517.98,400.0
2021-07-07 10:15:00,517.97,519.64,517.96,518.82,1051.0,517.97,519.64,517.96,518.82,1051.0
2021-07-07 10:20:00,518.74,518.74,518.74,518.74,100.0,518.74,518.74,518.74,518.74,100.0
2021-07-07 10:25:00,517.84,517.84,515.89,515.89,300.0,517.84,517.84,515.89,515.89,300.0
2021-07-07 10:30:00,515.02,515.07,514.53,514.53,671.0,515.02,515.07,514.53,514.53,671.0
2021-07-07 10:35:00,513.83,513.83,513.82,513.83,100.0,513.83,513.83,513.82,513.83,100.0
2021-07-07 10:40:00,513.83,513.83,513.83,513.83,0.0,513.83,513.83,513.83,513.83,0.0
2021-07-07 10:45:00,511.48,512.84,511.48,512.84,458.0,511.48,512.84,511.48,512.84,458.0
2021-07-07 10:50:00,512.84,512.84,512.84,512.84,0.0,512.84,512.84,512.84,512.84,0.0
2021-07-07 10:55:00,513.4,513.8,513.2,513.75,1332.0,513.4,513.8,513.2,513.75,1332.0
2021-07-07 11:00:00,513.8,517.0,513.23,517.0,4396.0,513.8,517.0,513.23,517.0,4396.0
2021-07-07 11:05:00,517.0,517.84,516.91,517.11,1501.0,517.0,517.84,516.91,517.11,1501.0
2021-07-07 11:10:00,516.76,517.84,516.76,517.84,731.0,516.76,517.84,516.76,517.84,731.0
2021-07-07 11:15:00,518.44,518.96,518.17,518.96,647.0,518.44,518.96,518.17,518.96,647.0
2021-07-07 11:20:00,517.53,518.89,517.53,518.89,400.0,517.53,518.89,517.53,518.89,400.0
2021-07-07 11:25:00,517.64,518.07,517.27,518.07,900.0,517.64,518.07,517.27,518.07,900.0
2021-07-07 11:30:00,517.29,517.45,517.29,517.42,600.0,517.29,517.45,517.29,517.42,600.0
2021-07-07 11:35:00,517.71,518.57,517.71,517.93,500.0,517.71,518.57,517.71,517.93,500.0
2021-07-07 11:40:00,517.93,517.93,517.93,517.93,0.0,517.93,517.93,517.93,517.93,0.0
2021-07-07 11:45:00,519.31,520.0,519.31,520.0,873.0,519.31,520.0,519.31,520.0,873.0
2021-07-07 11:50:00,520.1,520.87,520.1,520.19,300.0,520.1,520.87,520.1,520.19,300.0
2021-07-07 11:55:00,520.21,520.3,520.11,520.3,368.0,520.21,520.3,520.11,520.3,368.0
2021-07-07 12:00:00,520.15,520.5,519.73,519.99,1256.0,520.15,520.5,519.73,519.99,1256.0
2021-07-07 12:05:00,519.93,520.26,519.92,520.26,200.0,519.93,520.26,519.92,520.26,200.0
2021-07-07 12:10:00,520.0,520.0,519.99,520.0,100.0,520.0,520.0,519.99,520.0,100.0
2021-07-07 12:15:00,519.8,520.0,519.8,520.0,700.0,519.8,520.0,519.8,520.0,700.0
2021-07-07 12:20:00,520.11,520.11,519.49,519.5,2692.0,520.11,520.11,519.49,519.5,2692.0
2021-07-07 12:25:00,519.64,520.19,519.64,520.19,500.0,519.64,520.19,519.64,520.19,500.0
2021-07-07 12:30:00,519.19,519.38,518.86,519.21,1200.0,519.19,519.38,518.86,519.21,1200.0
2021-07-07 12:35:00,519.74,519.74,519.68,519.68,205.0,519.74,519.74,519.68,519.68,205.0
2021-07-07 12:40:00,520.01,520.15,519.78,519.78,965.0,520.01,520.15,519.78,519.78,965.0
2021-07-07 12:45:00,519.56,519.82,519.56,519.62,700.0,519.56,519.82,519.56,519.62,700.0
2021-07-07 12:50:00,519.57,519.71,519.57,519.71,200.0,519.57,519.71,519.57,519.71,200.0
2021-07-07 12:55:00,519.71,519.71,519.71,519.71,0.0,519.71,519.71,519.71,519.71,0.0
2021-07-07 13:00:00,519.71,519.71,519.71,519.71,0.0,519.71,519.71,519.71,519.71,0.0
2021-07-07 13:05:00,519.28,519.71,519.28,519.62,300.0,519.28,519.71,519.28,519.62,300.0
2021-07-07 13:10:00,519.57,520.02,519.53,519.8,700.0,519.57,520.02,519.53,519.8,700.0
2021-07-07 13:15:00,519.63,520.11,519.62,520.11,1202.0,519.63,520.11,519.62,520.11,1202.0
2021-07-07 13:20:00,520.38,520.83,520.28,520.28,400.0,520.38,520.83,520.28,520.28,400.0
2021-07-07 13:25:00,520.28,520.29,520.27,520.27,200.0,520.28,520.29,520.27,520.27,200.0
2021-07-07 13:30:00,519.79,519.79,519.58,519.58,495.0,519.79,519.79,519.58,519.58,495.0
2021-07-07 13:35:00,519.1,519.1,519.1,519.1,100.0,519.1,519.1,519.1,519.1,100.0
2021-07-07 13:40:00,519.1,519.1,519.1,519.1,0.0,519.1,519.1,519.1,519.1,0.0
2021-07-07 13:45:00,518.92,518.92,518.65,518.65,307.0,518.92,518.92,518.65,518.65,307.0
2021-07-07 13:50:00,519.4,519.4,519.4,519.4,100.0,519.4,519.4,519.4,519.4,100.0
2021-07-07 13:55:00,519.41,519.42,518.95,519.32,700.0,519.41,519.42,518.95,519.32,700.0
2021-07-07 14:00:00,518.65,518.66,518.65,518.65,100.0,518.65,518.66,518.65,518.65,100.0
2021-07-07 14:05:00,518.15,518.88,518.15,518.74,300.0,518.15,518.88,518.15,518.74,300.0
2021-07-07 14:10:00,518.88,518.89,518.88,518.88,100.0,518.88,518.89,518.88,518.88,100.0
2021-07-07 14:15:00,519.46,519.46,519.45,519.46,250.0,519.46,519.46,519.45,519.46,250.0
2021-07-07 14:20:00,518.55,518.94,518.29,518.29,300.0,518.55,518.94,518.29,518.29,300.0
2021-07-07 14:25:00,518.26,518.91,517.65,517.65,700.0,518.26,518.91,517.65,517.65,700.0
2021-07-07 14:30:00,517.63,517.63,516.86,516.96,800.0,517.63,517.63,516.86,516.96,800.0
2021-07-07 14:35:00,517.2,517.2,516.57,516.57,400.0,517.2,517.2,516.57,516.57,400.0
2021-07-07 14:40:00,516.54,516.92,516.54,516.92,500.0,516.54,516.92,516.54,516.92,500.0
2021-07-07 14:45:00,516.92,518.1,516.92,518.05,1020.0,516.92,518.1,516.92,518.05,1020.0
2021-07-07 14:50:00,517.7,518.05,517.25,517.25,400.0,517.7,518.05,517.25,517.25,400.0
2021-07-07 14:55:00,518.39,518.39,518.39,518.39,100.0,518.39,518.39,518.39,518.39,100.0
2021-07-07 15:00:00,517.56,518.14,517.29,517.3,1352.0,517.56,518.14,517.29,517.3,1352.0
2021-07-07 15:05:00,517.7,518.15,517.7,518.15,300.0,517.7,518.15,517.7,518.15,300.0
2021-07-07 15:10:00,517.93,518.42,517.93,518.42,720.0,517.93,518.42,517.93,518.42,720.0
2021-07-07 15:15:00,518.54,518.54,517.99,517.99,300.0,518.54,518.54,517.99,517.99,300.0
2021-07-07 15:20:00,519.15,520.2,518.64,520.0,5100.0,519.15,520.2,518.64,520.0,5100.0
2021-07-07 15:25:00,519.9,520.19,519.82,520.0,800.0,519.9,520.19,519.82,520.0,800.0
2021-07-07 15:30:00,520.15,521.1,519.67,520.94,1597.0,520.15,521.1,519.67,520.94,1597.0
2021-07-07 15:35:00,521.1,522.84,520.77,522.84,3315.0,521.1,522.84,520.77,522.84,3315.0
2021-07-07 15:40:00,521.94,523.01,521.93,522.71,2969.0,521.94,523.01,521.93,522.71,2969.0
2021-07-07 15:45:00,522.8,523.21,522.26,523.05,7344.0,522.8,523.21,522.26,523.05,7344.0
2021-07-07 15:50:00,522.93,523.79,522.38,522.56,10529.0,522.93,523.79,522.38,522.56,10529.0
2021-07-07 15:55:00,523.0,523.09,521.36,521.36,9732.0,523.0,523.09,521.36,521.36,9732.0
2021-07-08 09:30:00,517.61,517.61,512.51,515.59,2834.0,517.61,517.61,512.51,515.59,2834.0
2021-07-08 09:35:00,516.43,516.44,516.07,516.07,200.0,516.43,516.44,516.07,516.07,200.0
2021-07-08 09:40:00,516.31,516.53,515.97,515.97,400.0,516.31,516.53,515.97,515.97,400.0
2021-07-08 09:45:00,513.79,515.9,513.17,515.9,9600.0,513.79,515.9,513.17,515.9,9600.0
2021-07-08 09:50:00,516.66,517.32,516.58,517.32,1253.0,516.66,517.32,516.58,517.32,1253.0
2021-07-08 09:55:00,517.74,517.78,517.41,517.42,483.0,517.74,517.78,517.41,517.42,483.0
2021-07-08 10:00:00,519.43,520.99,519.43,520.99,900.0,519.43,520.99,519.43,520.99,900.0
2021-07-08 10:05:00,522.31,522.31,522.27,522.27,200.0,522.31,522.31,522.27,522.27,200.0
2021-07-08 10:10:00,521.05,522.74,520.81,522.74,1272.0,521.05,522.74,520.81,522.74,1272.0
2021-07-08 10:15:00,522.56,522.63,522.56,522.63,300.0,522.56,522.63,522.56,522.63,300.0
2021-07-08 10:20:00,522.31,522.31,520.56,521.55,900.0,522.31,522.31,520.56,521.55,900.0
2021-07-08 10:25:00,521.21,523.24,520.95,523.24,1100.0,521.21,523.24,520.95,523.24,1100.0
2021-07-08 10:30:00,523.5,523.5,521.73,521.74,5300.0,523.5,523.5,521.73,521.74,5300.0
2021-07-08 10:35:00,521.71,522.0,519.71,519.79,6122.0,521.71,522.0,519.71,519.79,6122.0
2021-07-08 10:40:00,519.51,520.37,519.51,520.37,831.0,519.51,520.37,519.51,520.37,831.0
2021-07-08 10:45:00,520.62,520.62,520.03,520.11,400.0,520.62,520.62,520.03,520.11,400.0
2021-07-08 10:50:00,519.12,520.12,519.12,520.12,600.0,519.12,520.12,519.12,520.12,600.0
2021-07-08 10:55:00,520.2,520.2,520.2,520.2,100.0,520.2,520.2,520.2,520.2,100.0
2021-07-08 11:00:00,518.92,519.12,518.85,519.12,600.0,518.92,519.12,518.85,519.12,600.0
2021-07-08 11:05:00,520.63,521.28,520.26,521.28,824.0,520.63,521.28,520.26,521.28,824.0
2021-07-08 11:10:00,521.28,521.72,521.28,521.72,400.0,521.28,521.72,521.28,521.72,400.0
2021-07-08 11:15:00,522.08,522.5,522.08,522.44,623.0,522.08,522.5,522.08,522.44,623.0
2021-07-08 11:20:00,522.34,522.84,522.33,522.84,310.0,522.34,522.84,522.33,522.84,310.0
2021-07-08 11:25:00,523.37,523.37,523.37,523.37,100.0,523.37,523.37,523.37,523.37,100.0
2021-07-08 11:30:00,522.0,522.4,521.99,522.4,423.0,522.0,522.4,521.99,522.4,423.0
2021-07-08 11:35:00,521.84,523.44,521.84,523.44,633.0,521.84,523.44,521.84,523.44,633.0
2021-07-08 11:40:00,523.2,523.2,523.2,523.2,100.0,523.2,523.2,523.2,523.2,100.0
2021-07-08 11:45:00,522.2,522.49,522.2,522.49,200.0,522.2,522.49,522.2,522.49,200.0
2021-07-08 11:50:00,523.32,523.83,523.32,523.83,300.0,523.32,523.83,523.32,523.83,300.0
2021-07-08 11:55:00,523.73,524.01,523.43,523.44,614.0,523.73,524.01,523.43,523.44,614.0
2021-07-08 12:00:00,523.98,523.98,523.98,523.98,100.0,523.98,523.98,523.98,523.98,100.0
2021-07-08 12:05:00,524.19,524.19,524.19,524.19,100.0,524.19,524.19,524.19,524.19,100.0
2021-07-08 12:10:00,524.19,524.19,524.19,524.19,0.0,524.19,524.19,524.19,524.19,0.0
2021-07-08 12:15:00,523.63,523.63,523.62,523.63,100.0,523.63,523.63,523.62,523.63,100.0
2021-07-08 12:20:00,523.24,523.67,523.24,523.43,1178.0,523.24,523.67,523.24,523.43,1178.0
2021-07-08 12:25:00,523.26,524.31,523.26,524.01,700.0,523.26,524.31,523.26,524.01,700.0
2021-07-08 12:30:00,524.01,524.01,524.01,524.01,0.0,524.01,524.01,524.01,524.01,0.0
2021-07-08 12:35:00,524.54,524.54,524.41,524.41,200.0,524.54,524.54,524.41,524.41,200.0
2021-07-08 12:40:00,523.78,524.1,523.78,524.1,534.0,523.78,524.1,523.78,524.1,534.0
2021-07-08 12:45:00,523.49,523.58,523.11,523.11,317.0,523.49,523.58,523.11,523.11,317.0
2021-07-08 12:50:00,523.12,523.12,522.78,522.78,775.0,523.12,523.12,522.78,522.78,775.0
2021-07-08 12:55:00,522.78,522.78,522.78,522.78,0.0,522.78,522.78,522.78,522.78,0.0
2021-07-08 13:00:00,522.68,522.68,522.67,522.68,100.0,522.68,522.68,522.67,522.68,100.0
2021-07-08 13:05:00,522.1,522.1,522.04,522.04,200.0,522.1,522.1,522.04,522.04,200.0
2021-07-08 13:10:00,521.58,521.58,520.78,520.78,1121.0,521.58,521.58,520.78,520.78,1121.0
2021-07-08 13:15:00,521.02,521.29,520.02,520.39,11600.0,521.02,521.29,520.02,520.39,11600.0
2021-07-08 13:20:00,520.0,520.0,519.01,519.25,1412.0,520.0,520.0,519.01,519.25,1412.0
2021-07-08 13:25:00,519.36,519.94,519.28,519.94,900.0,519.36,519.94,519.28,519.94,900.0
2021-07-08 13:30:00,520.26,520.39,519.82,520.39,400.0,520.26,520.39,519.82,520.39,400.0
2021-07-08 13:35:00,520.27,520.78,520.27,520.78,400.0,520.27,520.78,520.27,520.78,400.0
2021-07-08 13:40:00,521.39,521.39,521.39,521.39,100.0,521.39,521.39,521.39,521.39,100.0
2021-07-08 13:45:00,520.36,520.37,519.51,519.51,700.0,520.36,520.37,519.51,519.51,700.0
2021-07-08 13:50:00,519.15,519.15,518.59,518.59,300.0,519.15,519.15,518.59,518.59,300.0
2021-07-08 13:55:00,518.48,518.48,517.66,518.12,900.0,518.48,518.48,517.66,518.12,900.0
2021-07-08 14:00:00,518.12,518.51,517.69,518.51,1000.0,518.12,518.51,517.69,518.51,1000.0
2021-07-08 14:05:00,518.29,518.62,517.64,517.74,1200.0,518.29,518.62,517.64,517.74,1200.0
2021-07-08 14:10:00,517.74,517.74,517.74,517.74,0.0,517.74,517.74,517.74,517.74,0.0
2021-07-08 14:15:00,516.83,516.98,516.37,516.98,415.0,516.83,516.98,516.37,516.98,415.0
2021-07-08 14:20:00,516.84,517.39,516.83,517.39,400.0,516.84,517.39,516.83,517.39,400.0
2021-07-08 14:25:00,517.12,517.91,517.12,517.91,200.0,517.12,517.91,517.12,517.91,200.0
2021-07-08 14:30:00,517.71,518.42,516.94,518.42,1200.0,517.71,518.42,516.94,518.42,1200.0
2021-07-08 14:35:00,519.81,519.81,518.27,518.44,1584.0,519.81,519.81,518.27,518.44,1584.0
2021-07-08 14:40:00,518.16,518.16,518.16,518.16,100.0,518.16,518.16,518.16,518.16,100.0
2021-07-08 14:45:00,518.5,518.67,517.03,517.48,1931.0,518.5,518.67,517.03,517.48,1931.0
2021-07-08 14:50:00,517.27,517.27,517.27,517.27,100.0,517.27,517.27,517.27,517.27,100.0
2021-07-08 14:55:00,517.33,517.91,517.33,517.91,200.0,517.33,517.91,517.33,517.91,200.0
2021-07-08 15:00:00,518.29,518.31,517.67,517.67,1104.0,518.29,518.31,517.67,517.67,1104.0
2021-07-08 15:05:00,518.17,518.23,517.91,517.91,900.0,518.17,518.23,517.91,517.91,900.0
2021-07-08 15:10:00,517.31,517.56,516.82,516.82,734.0,517.31,517.56,516.82,516.82,734.0
2021-07-08 15:15:00,516.54,516.54,516.03,516.03,304.0,516.54,516.54,516.03,516.03,304.0
2021-07-08 15:20:00,516.55,517.51,516.41,517.5,1594.0,516.55,517.51,516.41,517.5,1594.0
2021-07-08 15:25:00,517.3,517.59,517.29,517.59,500.0,517.3,517.59,517.29,517.59,500.0
2021-07-08 15:30:00,517.83,517.83,516.84,516.84,4987.0,517.83,517.83,516.84,516.84,4987.0
2021-07-08 15:35:00,517.12,517.69,516.76,517.4,1600.0,517.12,517.69,516.76,517.4,1600.0
2021-07-08 15:40:00,517.25,517.32,516.89,516.95,1300.0,517.25,517.32,516.89,516.95,1300.0
2021-07-08 15:45:00,516.9,516.9,516.17,516.18,3535.0,516.9,516.9,516.17,516.18,3535.0
2021-07-08 15:50:00,516.4,516.87,515.99,516.09,7612.0,516.4,516.87,515.99,516.09,7612.0
2021-07-08 15:55:00,516.12,516.37,515.12,515.63,13592.0,516.12,516.37,515.12,515.63,13592.0
2021-07-09 09:30:00,515.6,515.6,513.75,513.75,967.0,515.6,515.6,513.75,513.75,967.0
2021-07-09 09:35:00,518.22,518.44,513.47,517.27,800.0,518.22,518.44,513.47,517.27,800.0
2021-07-09 09:40:00,512.79,515.51,512.44,514.27,400.0,512.79,515.51,512.44,514.27,400.0
2021-07-09 09:45:00,518.37,519.7,518.37,519.7,200.0,518.37,519.7,518.37,519.7,200.0
2021-07-09 09:50:00,513.97,518.08,513.69,516.74,700.0,513.97,518.08,513.69,516.74,700.0
2021-07-09 09:55:00,519.69,519.69,519.69,519.69,100.0,519.69,519.69,519.69,519.69,100.0
2021-07-09 10:00:00,517.38,518.92,517.37,518.49,750.0,517.38,518.92,517.37,518.49,750.0
2021-07-09 10:05:00,518.27,518.78,517.46,518.78,300.0,518.27,518.78,517.46,518.78,300.0
2021-07-09 10:10:00,517.6,517.6,516.54,516.54,200.0,517.6,517.6,516.54,516.54,200.0
2021-07-09 10:15:00,517.81,518.62,517.81,518.62,200.0,517.81,518.62,517.81,518.62,200.0
2021-07-09 10:20:00,517.0,517.86,517.0,517.15,2151.0,517.0,517.86,517.0,517.15,2151.0
2021-07-09 10:25:00,517.72,518.0,517.58,517.58,394.0,517.72,518.0,517.58,517.58,394.0
2021-07-09 10:30:00,517.2,518.0,517.2,517.33,310.0,517.2,518.0,517.2,517.33,310.0
2021-07-09 10:35:00,518.01,518.76,518.01,518.76,200.0,518.01,518.76,518.01,518.76,200.0
2021-07-09 10:40:00,517.87,517.87,517.87,517.87,100.0,517.87,517.87,517.87,517.87,100.0
2021-07-09 10:45:00,517.39,518.9,517.39,518.9,300.0,517.39,518.9,517.39,518.9,300.0
2021-07-09 10:50:00,518.27,518.61,518.27,518.33,300.0,518.27,518.61,518.27,518.33,300.0
2021-07-09 10:55:00,518.23,518.23,518.22,518.23,100.0,518.23,518.23,518.22,518.23,100.0
2021-07-09 11:00:00,518.12,518.12,518.12,518.12,100.0,518.12,518.12,518.12,518.12,100.0
2021-07-09 11:05:00,517.55,518.45,517.55,518.45,333.0,517.55,518.45,517.55,518.45,333.0
2021-07-09 11:10:00,518.9,519.25,518.9,519.25,200.0,518.9,519.25,518.9,519.25,200.0
2021-07-09 11:15:00,518.59,518.59,518.59,518.59,100.0,518.59,518.59,518.59,518.59,100.0
2021-07-09 11:20:00,518.27,519.34,518.06,519.34,700.0,518.27,519.34,518.06,519.34,700.0
2021-07-09 11:25:00,519.34,519.34,519.34,519.34,0.0,519.34,519.34,519.34,519.34,0.0
2021-07-09 11:30:00,519.83,519.83,519.82,519.83,100.0,519.83,519.83,519.82,519.83,100.0
2021-07-09 11:35:00,519.77,519.99,519.54,519.99,400.0,519.77,519.99,519.54,519.99,400.0
2021-07-09 11:40:00,519.99,519.99,519.99,519.99,0.0,519.99,519.99,519.99,519.99,0.0
2021-07-09 11:45:00,519.99,519.99,519.99,519.99,0.0,519.99,519.99,519.99,519.99,0.0
2021-07-09 11:50:00,519.73,519.73,519.67,519.67,200.0,519.73,519.73,519.67,519.67,200.0
2021-07-09 11:55:00,519.92,519.92,519.32,519.32,400.0,519.92,519.92,519.32,519.32,400.0
2021-07-09 12:00:00,519.31,519.31,519.31,519.31,100.0,519.31,519.31,519.31,519.31,100.0
2021-07-09 12:05:00,519.22,519.32,519.22,519.32,200.0,519.22,519.32,519.22,519.32,200.0
2021-07-09 12:10:00,519.32,519.32,519.32,519.32,0.0,519.32,519.32,519.32,519.32,0.0
2021-07-09 12:15:00,518.63,518.9,518.61,518.9,700.0,518.63,518.9,518.61,518.9,700.0
2021-07-09 12:20:00,519.09,519.16,519.09,519.16,200.0,519.09,519.16,519.09,519.16,200.0
2021-07-09 12:25:00,519.19,519.19,518.99,518.99,200.0,519.19,519.19,518.99,518.99,200.0
2021-07-09 12:30:00,519.41,519.41,519.41,519.41,200.0,519.41,519.41,519.41,519.41,200.0
2021-07-09 12:35:00,522.74,522.74,522.74,522.74,100.0,522.74,522.74,522.74,522.74,100.0
2021-07-09 12:40:00,519.48,519.48,519.48,519.48,100.0,519.48,519.48,519.48,519.48,100.0
2021-07-09 12:45:00,521.09,521.09,520.21,520.21,300.0,521.09,521.09,520.21,520.21,300.0
2021-07-09 12:50:00,520.21,520.21,520.21,520.21,0.0,520.21,520.21,520.21,520.21,0.0
2021-07-09 12:55:00,519.29,519.29,519.29,519.29,100.0,519.29,519.29,519.29,519.29,100.0
2021-07-09 13:00:00,519.45,520.88,519.44,520.34,1331.0,519.45,520.88,519.44,520.34,1331.0
2021-07-09 13:05:00,519.93,519.93,519.44,519.45,1200.0,519.93,519.93,519.44,519.45,1200.0
2021-07-09 13:10:00,520.67,521.47,520.67,521.47,200.0,520.67,521.47,520.67,521.47,200.0
2021-07-09 13:15:00,521.3,521.3,521.3,521.3,100.0,521.3,521.3,521.3,521.3,100.0
2021-07-09 13:20:00,521.0,521.53,521.0,521.53,626.0,521.0,521.53,521.0,521.53,626.0
2021-07-09 13:25:00,521.61,521.61,521.3,521.31,220.0,521.61,521.61,521.3,521.31,220.0
2021-07-09 13:30:00,522.65,522.65,521.91,522.11,600.0,522.65,522.65,521.91,522.11,600.0
2021-07-09 13:35:00,522.11,522.78,522.07,522.78,500.0,522.11,522.78,522.07,522.78,500.0
2021-07-09 13:40:00,522.92,522.92,522.91,522.92,246.0,522.92,522.92,522.91,522.92,246.0
2021-07-09 13:45:00,523.04,523.82,522.25,522.84,1122.0,523.04,523.82,522.25,522.84,1122.0
2021-07-09 13:50:00,522.4,522.41,522.4,522.4,100.0,522.4,522.41,522.4,522.4,100.0
2021-07-09 13:55:00,522.88,522.88,522.88,522.88,200.0,522.88,522.88,522.88,522.88,200.0
2021-07-09 14:00:00,522.88,522.88,522.6,522.88,919.0,522.88,522.88,522.6,522.88,919.0
2021-07-09 14:05:00,522.65,523.03,522.65,523.03,400.0,522.65,523.03,522.65,523.03,400.0
2021-07-09 14:10:00,523.03,523.68,523.03,523.68,202.0,523.03,523.68,523.03,523.68,202.0
2021-07-09 14:15:00,523.67,523.68,523.11,523.11,426.0,523.67,523.68,523.11,523.11,426.0
2021-07-09 14:20:00,523.11,523.11,523.11,523.11,0.0,523.11,523.11,523.11,523.11,0.0
2021-07-09 14:25:00,523.48,523.8,523.47,523.8,518.0,523.48,523.8,523.47,523.8,518.0
2021-07-09 14:30:00,523.92,524.42,523.92,524.42,1355.0,523.92,524.42,523.92,524.42,1355.0
2021-07-09 14:35:00,525.0,525.0,525.0,525.0,400.0,525.0,525.0,525.0,525.0,400.0
2021-07-09 14:40:00,525.0,525.0,525.0,525.0,0.0,525.0,525.0,525.0,525.0,0.0
2021-07-09 14:45:00,525.69,525.69,525.68,525.69,100.0,525.69,525.69,525.68,525.69,100.0
2021-07-09 14:50:00,525.35,525.87,525.35,525.87,803.0,525.35,525.87,525.35,525.87,803.0
2021-07-09 14:55:00,526.03,526.03,525.48,525.48,731.0,526.03,526.03,525.48,525.48,731.0
2021-07-09 15:00:00,525.52,525.52,524.11,524.11,865.0,525.52,525.52,524.11,524.11,865.0
2021-07-09 15:05:00,524.45,525.3,524.44,525.3,3700.0,524.45,525.3,524.44,525.3,3700.0
2021-07-09 15:10:00,525.06,525.06,525.03,525.03,400.0,525.06,525.06,525.03,525.03,400.0
2021-07-09 15:15:00,525.83,525.85,524.46,525.31,520.0,525.83,525.85,524.46,525.31,520.0
2021-07-09 15:20:00,525.75,525.76,525.12,525.34,923.0,525.75,525.76,525.12,525.34,923.0
2021-07-09 15:25:00,525.33,525.78,525.05,525.34,400.0,525.33,525.78,525.05,525.34,400.0
2021-07-09 15:30:00,525.41,525.41,525.41,525.41,100.0,525.41,525.41,525.41,525.41,100.0
2021-07-09 15:35:00,525.9,526.53,525.7,525.86,2965.0,525.9,526.53,525.7,525.86,2965.0
2021-07-09 15:40:00,525.93,526.05,525.43,525.69,1200.0,525.93,526.05,525.43,525.69,1200.0
2021-07-09 15:45:00,525.82,526.09,525.23,525.46,2388.0,525.82,526.09,525.23,525.46,2388.0
2021-07-09 15:50:00,525.57,526.01,525.16,525.17,3127.0,525.57,526.01,525.16,525.17,3127.0
2021-07-09 15:55:00,525.18,525.32,523.74,523.88,7355.0,525.18,525.32,523.74,523.88,7355.0
2021-07-12 09:30:00,523.66,526.22,523.66,526.0,1415.0,523.66,526.22,523.66,526.0,1415.0
2021-07-12 09:35:00,523.1,524.91,521.06,521.06,785.0,523.1,524.91,521.06,521.06,785.0
2021-07-12 09:40:00,524.94,524.94,522.0,522.34,700.0,524.94,524.94,522.0,522.34,700.0
2021-07-12 09:45:00,521.25,521.25,519.97,520.5,500.0,521.25,521.25,519.97,520.5,500.0
2021-07-12 09:50:00,520.98,520.98,518.29,518.29,900.0,520.98,520.98,518.29,518.29,900.0
2021-07-12 09:55:00,518.78,519.12,518.78,519.12,200.0,518.78,519.12,518.78,519.12,200.0
2021-07-12 10:00:00,518.34,519.02,517.63,519.02,800.0,518.34,519.02,517.63,519.02,800.0
2021-07-12 10:05:00,519.02,519.02,519.02,519.02,0.0,519.02,519.02,519.02,519.02,0.0
2021-07-12 10:10:00,519.4,519.4,519.4,519.4,100.0,519.4,519.4,519.4,519.4,100.0
2021-07-12 10:15:00,518.78,518.79,517.46,517.91,501.0,518.78,518.79,517.46,517.91,501.0
2021-07-12 10:20:00,517.73,517.76,516.36,516.86,500.0,517.73,517.76,516.36,516.86,500.0
2021-07-12 10:25:00,516.52,516.75,515.63,516.75,800.0,516.52,516.75,515.63,516.75,800.0
2021-07-12 10:30:00,517.1,517.1,515.94,516.96,400.0,517.1,517.1,515.94,516.96,400.0
2021-07-12 10:35:00,516.86,516.86,516.55,516.55,205.0,516.86,516.86,516.55,516.55,205.0
2021-07-12 10:40:00,516.6,517.45,515.74,516.57,700.0,516.6,517.45,515.74,516.57,700.0
2021-07-12 10:45:00,515.31,515.8,513.49,514.48,1400.0,515.31,515.8,513.49,514.48,1400.0
2021-07-12 10:50:00,513.19,515.78,513.19,515.14,820.0,513.19,515.78,513.19,515.14,820.0
2021-07-12 10:55:00,514.64,515.55,514.62,515.55,700.0,514.64,515.55,514.62,515.55,700.0
2021-07-12 11:00:00,515.59,515.82,515.22,515.82,400.0,515.59,515.82,515.22,515.82,400.0
2021-07-12 11:05:00,516.12,518.04,515.21,518.04,900.0,516.12,518.04,515.21,518.04,900.0
2021-07-12 11:10:00,518.04,518.04,516.78,517.02,500.0,518.04,518.04,516.78,517.02,500.0
2021-07-12 11:15:00,515.86,517.09,515.86,516.92,400.0,515.86,517.09,515.86,516.92,400.0
2021-07-12 11:20:00,516.43,516.58,515.9,515.9,400.0,516.43,516.58,515.9,515.9,400.0
2021-07-12 11:25:00,514.36,516.55,514.17,514.17,500.0,514.36,516.55,514.17,514.17,500.0
2021-07-12 11:30:00,516.0,516.01,514.65,514.65,300.0,516.0,516.01,514.65,514.65,300.0
2021-07-12 11:35:00,515.47,515.76,515.05,515.21,600.0,515.47,515.76,515.05,515.21,600.0
2021-07-12 11:40:00,515.67,517.79,515.66,517.47,400.0,515.67,517.79,515.66,517.47,400.0
2021-07-12 11:45:00,516.11,517.28,516.11,517.13,400.0,516.11,517.28,516.11,517.13,400.0
2021-07-12 11:50:00,517.33,517.76,517.19,517.4,400.0,517.33,517.76,517.19,517.4,400.0
2021-07-12 11:55:00,517.56,518.74,517.43,518.74,600.0,517.56,518.74,517.43,518.74,600.0
2021-07-12 12:00:00,518.05,518.05,517.59,517.59,300.0,518.05,518.05,517.59,517.59,300.0
2021-07-12 12:05:00,516.98,516.98,516.98,516.98,100.0,516.98,516.98,516.98,516.98,100.0
2021-07-12 12:10:00,517.68,517.68,517.68,517.68,100.0,517.68,517.68,517.68,517.68,100.0
2021-07-12 12:15:00,517.69,517.79,517.68,517.79,200.0,517.69,517.79,517.68,517.79,200.0
2021-07-12 12:20:00,517.53,517.68,516.68,517.4,500.0,517.53,517.68,516.68,517.4,500.0
2021-07-12 12:25:00,517.08,517.08,517.06,517.06,200.0,517.08,517.08,517.06,517.06,200.0
2021-07-12 12:30:00,517.37,517.98,517.37,517.98,400.0,517.37,517.98,517.37,517.98,400.0
2021-07-12 12:35:00,517.99,517.99,517.07,517.07,400.0,517.99,517.99,517.07,517.07,400.0
2021-07-12 12:40:00,516.79,517.12,516.76,516.78,800.0,516.79,517.12,516.76,516.78,800.0
2021-07-12 12:45:00,516.89,516.89,516.89,516.89,100.0,516.89,516.89,516.89,516.89,100.0
2021-07-12 12:50:00,516.82,517.28,516.53,517.18,600.0,516.82,517.28,516.53,517.18,600.0
2021-07-12 12:55:00,516.83,516.83,516.68,516.76,520.0,516.83,516.83,516.68,516.76,520.0
2021-07-12 13:00:00,516.54,516.54,515.86,515.87,600.0,516.54,516.54,515.86,515.87,600.0
2021-07-12 13:05:00,515.63,515.65,515.62,515.65,200.0,515.63,515.65,515.62,515.65,200.0
2021-07-12 13:10:00,515.45,515.69,515.45,515.46,300.0,515.45,515.69,515.45,515.46,300.0
2021-07-12 13:15:00,515.63,515.83,514.74,515.43,12100.0,515.63,515.83,514.74,515.43,12100.0
2021-07-12 13:20:00,515.37,515.67,515.18,515.18,300.0,515.37,515.67,515.18,515.18,300.0
2021-07-12 13:25:00,515.74,516.29,515.54,516.29,901.0,515.74,516.29,515.54,516.29,901.0
2021-07-12 13:30:00,516.46,516.6,516.16,516.22,500.0,516.46,516.6,516.16,516.22,500.0
2021-07-12 13:35:00,516.6,516.6,515.99,516.0,600.0,516.6,516.6,515.99,516.0,600.0
2021-07-12 13:40:00,515.65,516.16,515.65,515.98,800.0,515.65,516.16,515.65,515.98,800.0
2021-07-12 13:45:00,516.1,516.59,516.09,516.13,801.0,516.1,516.59,516.09,516.13,801.0
2021-07-12 13:50:00,516.94,517.46,516.94,517.46,500.0,516.94,517.46,516.94,517.46,500.0
2021-07-12 13:55:00,516.95,517.16,516.32,516.32,2500.0,516.95,517.16,516.32,516.32,2500.0
2021-07-12 14:00:00,516.93,517.69,516.93,517.69,400.0,516.93,517.69,516.93,517.69,400.0
2021-07-12 14:05:00,517.94,517.94,517.74,517.74,218.0,517.94,517.94,517.74,517.74,218.0
2021-07-12 14:10:00,518.08,518.48,518.07,518.07,339.0,518.08,518.48,518.07,518.07,339.0
2021-07-12 14:15:00,518.05,518.43,518.05,518.43,300.0,518.05,518.43,518.05,518.43,300.0
2021-07-12 14:20:00,518.74,518.74,518.22,518.22,300.0,518.74,518.74,518.22,518.22,300.0
2021-07-12 14:25:00,518.22,518.7,518.22,518.7,200.0,518.22,518.7,518.22,518.7,200.0
2021-07-12 14:30:00,518.23,518.69,518.22,518.23,400.0,518.23,518.69,518.22,518.23,400.0
2021-07-12 14:35:00,518.69,518.69,518.13,518.54,700.0,518.69,518.69,518.13,518.54,700.0
2021-07-12 14:40:00,518.15,518.54,518.15,518.54,400.0,518.15,518.54,518.15,518.54,400.0
2021-07-12 14:45:00,518.43,519.02,518.2,518.43,874.0,518.43,519.02,518.2,518.43,874.0
2021-07-12 14:50:00,518.35,518.35,516.86,516.87,1631.0,518.35,518.35,516.86,516.87,1631.0
2021-07-12 14:55:00,516.72,517.18,516.64,517.1,1200.0,516.72,517.18,516.64,517.1,1200.0
2021-07-12 15:00:00,517.26,517.63,517.26,517.63,521.0,517.26,517.63,517.26,517.63,521.0
2021-07-12 15:05:00,517.77,517.77,517.16,517.75,1200.0,517.77,517.77,517.16,517.75,1200.0
2021-07-12 15:10:00,517.67,518.22,517.67,517.84,600.0,517.67,518.22,517.67,517.84,600.0
2021-07-12 15:15:00,517.84,518.22,517.83,517.85,400.0,517.84,518.22,517.83,517.85,400.0
2021-07-12 15:20:00,517.85,518.12,517.82,518.12,300.0,517.85,518.12,517.82,518.12,300.0
2021-07-12 15:25:00,517.95,518.22,517.94,518.04,700.0,517.95,518.22,517.94,518.04,700.0
2021-07-12 15:30:00,517.98,518.78,517.98,518.36,2276.0,517.98,518.78,517.98,518.36,2276.0
2021-07-12 15:35:00,518.26,518.27,516.71,516.71,2878.0,518.26,518.27,516.71,516.71,2878.0
2021-07-12 15:40:00,516.88,516.88,515.63,515.82,2500.0,516.88,516.88,515.63,515.82,2500.0
2021-07-12 15:45:00,515.94,517.09,515.64,516.71,4504.0,515.94,517.09,515.64,516.71,4504.0
2021-07-12 15:50:00,518.0,518.55,517.18,518.32,4250.0,518.0,518.55,517.18,518.32,4250.0
2021-07-12 15:55:00,518.2,518.21,516.91,518.2,13655.0,518.2,518.21,516.91,518.2,13655.0
2021-07-13 09:30:00,515.0,515.74,515.0,515.74,915.0,515.0,515.74,515.0,515.74,915.0
2021-07-13 09:35:00,515.26,515.26,513.41,514.84,2189.0,515.26,515.26,513.41,514.84,2189.0
2021-07-13 09:40:00,515.0,515.0,512.83,513.4,403.0,515.0,515.0,512.83,513.4,403.0
2021-07-13 09:45:00,512.89,514.48,512.89,514.47,300.0,512.89,514.48,512.89,514.47,300.0
2021-07-13 09:50:00,512.86,514.64,512.85,514.64,603.0,512.86,514.64,512.85,514.64,603.0
2021-07-13 09:55:00,512.07,514.1,512.07,514.1,400.0,512.07,514.1,512.07,514.1,400.0
2021-07-13 10:00:00,514.02,515.74,514.02,515.74,502.0,514.02,515.74,514.02,515.74,502.0
2021-07-13 10:05:00,514.71,515.61,514.71,514.82,400.0,514.71,515.61,514.71,514.82,400.0
2021-07-13 10:10:00,515.24,516.5,515.24,516.5,300.0,515.24,516.5,515.24,516.5,300.0
2021-07-13 10:15:00,517.33,517.33,517.32,517.33,200.0,517.33,517.33,517.32,517.33,200.0
2021-07-13 10:20:00,518.08,518.08,517.86,517.86,200.0,518.08,518.08,517.86,517.86,200.0
2021-07-13 10:25:00,517.86,517.86,517.86,517.86,0.0,517.86,517.86,517.86,517.86,0.0
2021-07-13 10:30:00,518.1,519.47,518.1,518.57,900.0,518.1,519.47,518.1,518.57,900.0
2021-07-13 10:35:00,519.51,520.74,519.51,520.74,300.0,519.51,520.74,519.51,520.74,300.0
2021-07-13 10:40:00,520.71,520.71,520.19,520.19,200.0,520.71,520.71,520.19,520.19,200.0
2021-07-13 10:45:00,521.26,521.26,521.26,521.26,100.0,521.26,521.26,521.26,521.26,100.0
2021-07-13 10:50:00,521.19,522.16,521.19,522.16,400.0,521.19,522.16,521.19,522.16,400.0
2021-07-13 10:55:00,522.36,522.36,522.31,522.31,200.0,522.36,522.36,522.31,522.31,200.0
2021-07-13 11:00:00,522.15,522.86,522.15,522.86,400.0,522.15,522.86,522.15,522.86,400.0
2021-07-13 11:05:00,522.86,522.86,522.86,522.86,0.0,522.86,522.86,522.86,522.86,0.0
2021-07-13 11:10:00,523.16,523.79,523.16,523.79,400.0,523.16,523.79,523.16,523.79,400.0
2021-07-13 11:15:00,523.55,524.17,522.93,524.17,500.0,523.55,524.17,522.93,524.17,500.0
2021-07-13 11:20:00,524.17,524.17,524.09,524.09,200.0,524.17,524.17,524.09,524.09,200.0
2021-07-13 11:25:00,524.09,524.09,524.09,524.09,0.0,524.09,524.09,524.09,524.09,0.0
2021-07-13 11:30:00,523.82,524.63,522.67,524.63,1442.0,523.82,524.63,522.67,524.63,1442.0
2021-07-13 11:35:00,524.18,524.18,524.18,524.18,100.0,524.18,524.18,524.18,524.18,100.0
2021-07-13 11:40:00,523.95,524.04,523.94,524.04,300.0,523.95,524.04,523.94,524.04,300.0
2021-07-13 11:45:00,523.7,524.26,523.7,524.12,700.0,523.7,524.26,523.7,524.12,700.0
2021-07-13 11:50:00,523.82,523.82,523.01,523.61,700.0,523.82,523.82,523.01,523.61,700.0
2021-07-13 11:55:00,523.61,523.76,523.27,523.27,300.0,523.61,523.76,523.27,523.27,300.0
2021-07-13 12:00:00,522.89,522.9,521.95,521.95,910.0,522.89,522.9,521.95,521.95,910.0
2021-07-13 12:05:00,521.71,521.71,521.68,521.69,200.0,521.71,521.71,521.68,521.69,200.0
2021-07-13 12:10:00,521.52,521.53,521.09,521.09,400.0,521.52,521.53,521.09,521.09,400.0
2021-07-13 12:15:00,521.71,521.71,521.55,521.55,300.0,521.71,521.71,521.55,521.55,300.0
2021-07-13 12:20:00,522.75,523.08,522.75,523.08,200.0,522.75,523.08,522.75,523.08,200.0
2021-07-13 12:25:00,522.84,523.66,522.84,523.66,500.0,522.84,523.66,522.84,523.66,500.0
2021-07-13 12:30:00,523.39,523.79,522.46,522.46,991.0,523.39,523.79,522.46,522.46,991.0
2021-07-13 12:35:00,522.82,522.82,522.82,522.82,100.0,522.82,522.82,522.82,522.82,100.0
2021-07-13 12:40:00,521.49,521.5,521.49,521.5,200.0,521.49,521.5,521.49,521.5,200.0
2021-07-13 12:45:00,521.86,521.86,521.41,521.41,780.0,521.86,521.86,521.41,521.41,780.0
2021-07-13 12:50:00,521.3,521.33,520.72,521.33,500.0,521.3,521.33,520.72,521.33,500.0
2021-07-13 12:55:00,520.8,521.18,520.5,520.69,500.0,520.8,521.18,520.5,520.69,500.0
2021-07-13 13:00:00,520.98,521.51,520.75,520.75,500.0,520.98,521.51,520.75,520.75,500.0
2021-07-13 13:05:00,521.59,521.59,521.59,521.59,100.0,521.59,521.59,521.59,521.59,100.0
2021-07-13 13:10:00,520.86,521.35,520.86,521.35,200.0,520.86,521.35,520.86,521.35,200.0
2021-07-13 13:15:00,521.42,521.42,519.75,520.2,1633.0,521.42,521.42,519.75,520.2,1633.0
2021-07-13 13:20:00,520.31,520.31,519.63,519.63,400.0,520.31,520.31,519.63,519.63,400.0
2021-07-13 13:25:00,519.17,519.17,519.17,519.17,100.0,519.17,519.17,519.17,519.17,100.0
2021-07-13 13:30:00,519.17,519.17,519.17,519.17,0.0,519.17,519.17,519.17,519.17,0.0
2021-07-13 13:35:00,518.95,519.09,518.15,518.83,1172.0,518.95,519.09,518.15,518.83,1172.0
2021-07-13 13:40:00,518.7,518.7,518.69,518.7,100.0,518.7,518.7,518.69,518.7,100.0
2021-07-13 13:45:00,520.06,520.09,519.37,520.09,300.0,520.06,520.09,519.37,520.09,300.0
2021-07-13 13:50:00,519.58,519.67,519.13,519.51,400.0,519.58,519.67,519.13,519.51,400.0
2021-07-13 13:55:00,519.63,519.83,518.63,519.83,700.0,519.63,519.83,518.63,519.83,700.0
2021-07-13 14:00:00,518.64,518.64,517.41,517.41,200.0,518.64,518.64,517.41,517.41,200.0
2021-07-13 14:05:00,517.04,517.77,517.04,517.76,200.0,517.04,517.77,517.04,517.76,200.0
2021-07-13 14:10:00,518.15,518.52,518.15,518.52,1219.0,518.15,518.52,518.15,518.52,1219.0
2021-07-13 14:15:00,518.39,518.39,517.98,517.98,301.0,518.39,518.39,517.98,517.98,301.0
2021-07-13 14:20:00,517.47,518.11,517.47,517.96,1022.0,517.47,518.11,517.47,517.96,1022.0
2021-07-13 14:25:00,517.58,517.59,517.55,517.59,400.0,517.58,517.59,517.55,517.59,400.0
2021-07-13 14:30:00,518.06,518.06,518.06,518.06,100.0,518.06,518.06,518.06,518.06,100.0
2021-07-13 14:35:00,518.05,518.05,517.48,517.49,300.0,518.05,518.05,517.48,517.49,300.0
2021-07-13 14:40:00,516.99,517.09,516.92,516.92,600.0,516.99,517.09,516.92,516.92,600.0
2021-07-13 14:45:00,516.92,516.92,516.92,516.92,0.0,516.92,516.92,516.92,516.92,0.0
2021-07-13 14:50:00,517.04,517.04,517.04,517.04,100.0,517.04,517.04,517.04,517.04,100.0
2021-07-13 14:55:00,517.78,517.78,517.16,517.16,500.0,517.78,517.78,517.16,517.16,500.0
2021-07-13 15:00:00,517.24,517.55,517.24,517.55,200.0,517.24,517.55,517.24,517.55,200.0
2021-07-13 15:05:00,517.62,517.88,517.18,517.18,1811.0,517.62,517.88,517.18,517.18,1811.0
2021-07-13 15:10:00,517.18,517.18,517.18,517.18,0.0,517.18,517.18,517.18,517.18,0.0
2021-07-13 15:15:00,517.66,517.67,517.66,517.67,300.0,517.66,517.67,517.66,517.67,300.0
2021-07-13 15:20:00,517.65,517.65,517.41,517.41,400.0,517.65,517.65,517.41,517.41,400.0
2021-07-13 15:25:00,517.86,518.17,517.54,517.54,900.0,517.86,518.17,517.54,517.54,900.0
2021-07-13 15:30:00,517.17,517.64,517.17,517.64,200.0,517.17,517.64,517.17,517.64,200.0
2021-07-13 15:35:00,517.97,518.14,517.97,518.0,400.0,517.97,518.14,517.97,518.0,400.0
2021-07-13 15:40:00,518.58,518.76,518.52,518.76,400.0,518.58,518.76,518.52,518.76,400.0
2021-07-13 15:45:00,518.14,518.19,517.39,517.49,1100.0,518.14,518.19,517.39,517.49,1100.0
2021-07-13 15:50:00,517.57,517.65,517.08,517.08,1387.0,517.57,517.65,517.08,517.08,1387.0
2021-07-13 15:55:00,517.03,517.61,516.57,517.0,2438.0,517.03,517.61,516.57,517.0,2438.0
2021-07-14 09:30:00,521.0,521.0,519.61,519.62,1232.0,521.0,521.0,519.61,519.62,1232.0
2021-07-14 09:35:00,522.77,522.77,521.66,521.66,200.0,522.77,522.77,521.66,521.66,200.0
2021-07-14 09:40:00,521.64,523.26,521.63,523.26,600.0,521.64,523.26,521.63,523.26,600.0
2021-07-14 09:45:00,523.26,523.38,523.26,523.38,200.0,523.26,523.38,523.26,523.38,200.0
2021-07-14 09:50:00,521.49,522.74,521.4,522.74,700.0,521.49,522.74,521.4,522.74,700.0
2021-07-14 09:55:00,522.64,522.64,520.84,520.84,400.0,522.64,522.64,520.84,520.84,400.0
2021-07-14 10:00:00,521.24,522.52,521.24,522.52,200.0,521.24,522.52,521.24,522.52,200.0
2021-07-14 10:05:00,523.05,523.05,522.9,522.9,434.0,523.05,523.05,522.9,522.9,434.0
2021-07-14 10:10:00,522.51,522.51,522.51,522.51,100.0,522.51,522.51,522.51,522.51,100.0
2021-07-14 10:15:00,523.06,523.06,522.63,522.76,880.0,523.06,523.06,522.63,522.76,880.0
2021-07-14 10:20:00,522.94,522.94,521.84,521.84,1217.0,522.94,522.94,521.84,521.84,1217.0
2021-07-14 10:25:00,521.43,521.61,521.37,521.37,500.0,521.43,521.61,521.37,521.37,500.0
2021-07-14 10:30:00,521.65,521.7,521.35,521.69,1706.0,521.65,521.7,521.35,521.69,1706.0
2021-07-14 10:35:00,521.28,521.41,521.05,521.41,300.0,521.28,521.41,521.05,521.41,300.0
2021-07-14 10:40:00,522.09,522.09,522.01,522.08,400.0,522.09,522.09,522.01,522.08,400.0
2021-07-14 10:45:00,522.07,522.37,522.07,522.37,200.0,522.07,522.37,522.07,522.37,200.0
2021-07-14 10:50:00,522.77,523.88,522.77,523.88,300.0,522.77,523.88,522.77,523.88,300.0
2021-07-14 10:55:00,523.33,523.33,522.84,522.84,1100.0,523.33,523.33,522.84,522.84,1100.0
2021-07-14 11:00:00,523.18,523.18,523.02,523.02,300.0,523.18,523.18,523.02,523.02,300.0
2021-07-14 11:05:00,522.56,522.6,522.56,522.6,200.0,522.56,522.6,522.56,522.6,200.0
2021-07-14 11:10:00,522.33,522.53,522.29,522.45,800.0,522.33,522.53,522.29,522.45,800.0
2021-07-14 11:15:00,522.37,522.86,522.37,522.5,1200.0,522.37,522.86,522.37,522.5,1200.0
2021-07-14 11:20:00,522.89,523.09,522.89,522.96,400.0,522.89,523.09,522.89,522.96,400.0
2021-07-14 11:25:00,523.09,523.09,521.73,521.73,1218.0,523.09,523.09,521.73,521.73,1218.0
2021-07-14 11:30:00,522.41,522.43,522.41,522.43,200.0,522.41,522.43,522.41,522.43,200.0
2021-07-14 11:35:00,522.47,522.47,521.86,521.86,1300.0,522.47,522.47,521.86,521.86,1300.0
2021-07-14 11:40:00,521.28,521.42,521.08,521.42,300.0,521.28,521.42,521.08,521.42,300.0
2021-07-14 11:45:00,521.42,521.42,521.42,521.42,0.0,521.42,521.42,521.42,521.42,0.0
2021-07-14 11:50:00,520.55,520.94,520.55,520.67,400.0,520.55,520.94,520.55,520.67,400.0
2021-07-14 11:55:00,519.62,519.62,518.68,518.85,800.0,519.62,519.62,518.68,518.85,800.0
2021-07-14 12:00:00,518.6,518.6,518.6,518.6,167.0,518.6,518.6,518.6,518.6,167.0
2021-07-14 12:05:00,520.12,520.19,519.59,519.59,400.0,520.12,520.19,519.59,519.59,400.0
2021-07-14 12:10:00,519.73,519.73,519.59,519.59,251.0,519.73,519.73,519.59,519.59,251.0
2021-07-14 12:15:00,520.67,521.09,520.67,521.09,202.0,520.67,521.09,520.67,521.09,202.0
2021-07-14 12:20:00,521.3,521.4,520.91,521.39,600.0,521.3,521.4,520.91,521.39,600.0
2021-07-14 12:25:00,521.13,521.69,521.11,521.69,1367.0,521.13,521.69,521.11,521.69,1367.0
2021-07-14 12:30:00,522.37,522.53,522.05,522.05,1105.0,522.37,522.53,522.05,522.05,1105.0
2021-07-14 12:35:00,521.77,522.25,521.77,522.25,504.0,521.77,522.25,521.77,522.25,504.0
2021-07-14 12:40:00,522.25,522.25,522.25,522.25,0.0,522.25,522.25,522.25,522.25,0.0
2021-07-14 12:45:00,523.35,523.35,523.35,523.35,100.0,523.35,523.35,523.35,523.35,100.0
2021-07-14 12:50:00,523.65,523.75,523.31,523.35,903.0,523.65,523.75,523.31,523.35,903.0
2021-07-14 12:55:00,522.75,522.75,522.75,522.75,100.0,522.75,522.75,522.75,522.75,100.0
2021-07-14 13:00:00,522.31,522.31,522.31,522.31,409.0,522.31,522.31,522.31,522.31,409.0
2021-07-14 13:05:00,521.73,521.92,521.73,521.92,200.0,521.73,521.92,521.73,521.92,200.0
2021-07-14 13:10:00,521.71,521.71,521.42,521.58,501.0,521.71,521.71,521.42,521.58,501.0
2021-07-14 13:15:00,521.4,521.4,521.0,521.0,300.0,521.4,521.4,521.0,521.0,300.0
2021-07-14 13:20:00,521.31,521.31,521.09,521.09,361.0,521.31,521.31,521.09,521.09,361.0
2021-07-14 13:25:00,520.14,520.14,519.89,519.89,200.0,520.14,520.14,519.89,519.89,200.0
2021-07-14 13:30:00,520.24,520.3,520.1,520.3,1000.0,520.24,520.3,520.1,520.3,1000.0
2021-07-14 13:35:00,520.85,521.09,520.28,521.09,500.0,520.85,521.09,520.28,521.09,500.0
2021-07-14 13:40:00,520.98,521.28,520.98,521.24,1000.0,520.98,521.28,520.98,521.24,1000.0
2021-07-14 13:45:00,521.09,521.38,521.09,521.38,300.0,521.09,521.38,521.09,521.38,300.0
2021-07-14 13:50:00,520.94,521.32,520.67,521.32,500.0,520.94,521.32,520.67,521.32,500.0
2021-07-14 13:55:00,521.55,522.51,521.54,521.82,8400.0,521.55,522.51,521.54,521.82,8400.0
2021-07-14 14:00:00,522.54,522.54,522.54,522.54,100.0,522.54,522.54,522.54,522.54,100.0
2021-07-14 14:05:00,522.19,522.19,521.79,521.79,600.0,522.19,522.19,521.79,521.79,600.0
2021-07-14 14:10:00,521.07,521.09,521.04,521.06,400.0,521.07,521.09,521.04,521.06,400.0
2021-07-14 14:15:00,522.32,522.32,521.97,521.97,200.0,522.32,522.32,521.97,521.97,200.0
2021-07-14 14:20:00,521.96,522.27,521.89,521.89,500.0,521.96,522.27,521.89,521.89,500.0
2021-07-14 14:25:00,521.89,521.89,521.89,521.89,0.0,521.89,521.89,521.89,521.89,0.0
2021-07-14 14:30:00,521.8,521.95,521.53,521.95,738.0,521.8,521.95,521.53,521.95,738.0
2021-07-14 14:35:00,521.98,521.98,521.98,521.98,301.0,521.98,521.98,521.98,521.98,301.0
2021-07-14 14:40:00,521.98,521.98,521.98,521.98,0.0,521.98,521.98,521.98,521.98,0.0
2021-07-14 14:45:00,522.27,522.27,522.02,522.02,300.0,522.27,522.27,522.02,522.02,300.0
2021-07-14 14:50:00,522.26,522.26,522.17,522.17,300.0,522.26,522.26,522.17,522.17,300.0
2021-07-14 14:55:00,522.44,522.66,522.44,522.65,300.0,522.44,522.66,522.44,522.65,300.0
2021-07-14 15:00:00,522.43,522.43,522.13,522.17,513.0,522.43,522.43,522.13,522.17,513.0
2021-07-14 15:05:00,522.38,522.38,522.08,522.28,1100.0,522.38,522.38,522.08,522.28,1100.0
2021-07-14 15:10:00,522.28,522.28,522.28,522.28,0.0,522.28,522.28,522.28,522.28,0.0
2021-07-14 15:15:00,521.76,521.76,521.76,521.76,200.0,521.76,521.76,521.76,521.76,200.0
2021-07-14 15:20:00,521.63,521.63,521.63,521.63,300.0,521.63,521.63,521.63,521.63,300.0
2021-07-14 15:25:00,521.6,521.94,521.23,521.23,800.0,521.6,521.94,521.23,521.23,800.0
2021-07-14 15:30:00,521.23,521.23,521.23,521.23,0.0,521.23,521.23,521.23,521.23,0.0
2021-07-14 15:35:00,521.01,521.36,521.01,521.18,1200.0,521.01,521.36,521.01,521.18,1200.0
2021-07-14 15:40:00,520.98,520.98,520.32,520.49,1700.0,520.98,520.98,520.32,520.49,1700.0
2021-07-14 15:45:00,520.59,521.08,520.59,520.93,1751.0,520.59,521.08,520.59,520.93,1751.0
2021-07-14 15:50:00,521.0,521.57,520.76,521.55,3065.0,521.0,521.57,520.76,521.55,3065.0
2021-07-14 15:55:00,521.09,521.82,520.9,521.19,10305.0,521.09,521.82,520.9,521.19,10305.0
2021-07-15 09:30:00,521.27,521.27,521.27,521.27,1211.0,521.27,521.27,521.27,521.27,1211.0
2021-07-15 09:35:00,520.76,521.55,520.76,521.55,300.0,520.76,521.55,520.76,521.55,300.0
2021-07-15 09:40:00,518.27,518.28,518.27,518.27,100.0,518.27,518.28,518.27,518.27,100.0
2021-07-15 09:45:00,516.52,517.84,516.52,517.84,1361.0,516.52,517.84,516.52,517.84,1361.0
2021-07-15 09:50:00,518.24,518.52,517.6,518.52,1200.0,518.24,518.52,517.6,518.52,1200.0
2021-07-15 09:55:00,517.65,518.93,517.65,518.93,500.0,517.65,518.93,517.65,518.93,500.0
2021-07-15 10:00:00,518.32,520.43,518.32,518.53,700.0,518.32,520.43,518.32,518.53,700.0
2021-07-15 10:05:00,520.24,520.24,520.24,520.24,100.0,520.24,520.24,520.24,520.24,100.0
2021-07-15 10:10:00,518.94,518.94,518.21,518.37,300.0,518.94,518.94,518.21,518.37,300.0
2021-07-15 10:15:00,518.16,518.81,517.79,518.58,1490.0,518.16,518.81,517.79,518.58,1490.0
2021-07-15 10:20:00,518.06,518.97,518.06,518.81,1282.0,518.06,518.97,518.06,518.81,1282.0
2021-07-15 10:25:00,518.31,518.31,518.31,518.31,100.0,518.31,518.31,518.31,518.31,100.0
2021-07-15 10:30:00,517.83,518.27,517.68,518.27,600.0,517.83,518.27,517.68,518.27,600.0
2021-07-15 10:35:00,518.25,518.25,517.67,518.24,580.0,518.25,518.25,517.67,518.24,580.0
2021-07-15 10:40:00,518.15,518.69,517.85,518.69,310.0,518.15,518.69,517.85,518.69,310.0
2021-07-15 10:45:00,517.32,517.32,516.61,516.62,400.0,517.32,517.32,516.61,516.62,400.0
2021-07-15 10:50:00,516.6,517.68,516.59,517.68,500.0,516.6,517.68,516.59,517.68,500.0
2021-07-15 10:55:00,517.51,519.46,517.51,519.46,400.0,517.51,519.46,517.51,519.46,400.0
2021-07-15 11:00:00,519.76,519.76,519.76,519.76,100.0,519.76,519.76,519.76,519.76,100.0
2021-07-15 11:05:00,519.41,519.41,517.97,519.29,900.0,519.41,519.41,517.97,519.29,900.0
2021-07-15 11:10:00,518.33,519.15,517.85,518.4,500.0,518.33,519.15,517.85,518.4,500.0
2021-07-15 11:15:00,518.38,519.57,518.38,519.28,500.0,518.38,519.57,518.38,519.28,500.0
2021-07-15 11:20:00,519.89,519.89,519.35,519.35,300.0,519.89,519.89,519.35,519.35,300.0
2021-07-15 11:25:00,519.05,519.79,518.79,519.76,700.0,519.05,519.79,518.79,519.76,700.0
2021-07-15 11:30:00,519.24,519.33,518.71,518.9,1500.0,519.24,519.33,518.71,518.9,1500.0
2021-07-15 11:35:00,519.25,519.25,518.66,518.86,3588.0,519.25,519.25,518.66,518.86,3588.0
2021-07-15 11:40:00,518.83,518.83,518.23,518.24,200.0,518.83,518.83,518.23,518.24,200.0
2021-07-15 11:45:00,518.96,519.33,518.59,518.98,9108.0,518.96,519.33,518.59,518.98,9108.0
2021-07-15 11:50:00,518.45,518.94,518.44,518.9,1721.0,518.45,518.94,518.44,518.9,1721.0
2021-07-15 11:55:00,518.96,518.96,518.96,518.96,100.0,518.96,518.96,518.96,518.96,100.0
2021-07-15 12:00:00,518.35,518.35,517.2,517.2,601.0,518.35,518.35,517.2,517.2,601.0
2021-07-15 12:05:00,516.88,519.65,516.88,519.18,7014.0,516.88,519.65,516.88,519.18,7014.0
2021-07-15 12:10:00,519.18,520.46,518.57,519.92,500.0,519.18,520.46,518.57,519.92,500.0
2021-07-15 12:15:00,519.03,520.41,519.03,520.41,200.0,519.03,520.41,519.03,520.41,200.0
2021-07-15 12:20:00,520.34,520.34,519.12,519.13,200.0,520.34,520.34,519.12,519.13,200.0
2021-07-15 12:25:00,519.06,520.0,519.05,519.07,500.0,519.06,520.0,519.05,519.07,500.0
2021-07-15 12:30:00,519.83,520.03,519.37,519.37,400.0,519.83,520.03,519.37,519.37,400.0
2021-07-15 12:35:00,519.76,520.18,519.76,519.82,907.0,519.76,520.18,519.76,519.82,907.0
2021-07-15 12:40:00,520.25,520.25,519.8,520.22,600.0,520.25,520.25,519.8,520.22,600.0
2021-07-15 12:45:00,519.81,520.25,519.81,520.05,993.0,519.81,520.25,519.81,520.05,993.0
2021-07-15 12:50:00,519.89,519.9,519.89,519.89,200.0,519.89,519.9,519.89,519.89,200.0
2021-07-15 12:55:00,520.21,520.21,519.64,519.64,300.0,520.21,520.21,519.64,519.64,300.0
2021-07-15 13:00:00,519.39,520.29,519.39,519.68,904.0,519.39,520.29,519.39,519.68,904.0
2021-07-15 13:05:00,520.06,520.06,518.84,518.84,300.0,520.06,520.06,518.84,518.84,300.0
2021-07-15 13:10:00,519.53,520.2,519.53,519.69,400.0,519.53,520.2,519.53,519.69,400.0
2021-07-15 13:15:00,519.59,519.59,517.5,518.2,800.0,519.59,519.59,517.5,518.2,800.0
2021-07-15 13:20:00,517.71,518.72,517.71,517.86,900.0,517.71,518.72,517.71,517.86,900.0
2021-07-15 13:25:00,517.05,517.05,517.05,517.05,100.0,517.05,517.05,517.05,517.05,100.0
2021-07-15 13:30:00,517.65,517.9,517.65,517.9,200.0,517.65,517.9,517.65,517.9,200.0
2021-07-15 13:35:00,518.42,518.45,517.19,517.19,365.0,518.42,518.45,517.19,517.19,365.0
2021-07-15 13:40:00,517.0,517.25,516.01,516.3,1200.0,517.0,517.25,516.01,516.3,1200.0
2021-07-15 13:45:00,514.86,516.11,514.85,515.77,1075.0,514.86,516.11,514.85,515.77,1075.0
2021-07-15 13:50:00,515.59,516.41,515.59,515.8,500.0,515.59,516.41,515.59,515.8,500.0
2021-07-15 13:55:00,515.39,515.39,514.26,514.26,500.0,515.39,515.39,514.26,514.26,500.0
2021-07-15 14:00:00,514.64,516.98,514.53,516.98,1024.0,514.64,516.98,514.53,516.98,1024.0
2021-07-15 14:05:00,515.0,515.01,514.99,515.0,200.0,515.0,515.01,514.99,515.0,200.0
2021-07-15 14:10:00,516.88,517.07,516.88,517.07,200.0,516.88,517.07,516.88,517.07,200.0
2021-07-15 14:15:00,514.43,516.12,514.43,515.05,700.0,514.43,516.12,514.43,515.05,700.0
2021-07-15 14:20:00,515.64,516.59,515.64,516.59,600.0,515.64,516.59,515.64,516.59,600.0
2021-07-15 14:25:00,515.83,516.43,515.83,516.41,300.0,515.83,516.43,515.83,516.41,300.0
2021-07-15 14:30:00,516.21,517.32,516.21,517.32,400.0,516.21,517.32,516.21,517.32,400.0
2021-07-15 14:35:00,517.27,517.27,516.71,517.2,900.0,517.27,517.27,516.71,517.2,900.0
2021-07-15 14:40:00,516.82,517.2,516.78,516.78,500.0,516.82,517.2,516.78,516.78,500.0
2021-07-15 14:45:00,516.43,516.43,515.93,515.96,757.0,516.43,516.43,515.93,515.96,757.0
2021-07-15 14:50:00,515.96,517.39,515.95,517.36,300.0,515.96,517.39,515.95,517.36,300.0
2021-07-15 14:55:00,517.34,518.35,516.94,517.89,2040.0,517.34,518.35,516.94,517.89,2040.0
2021-07-15 15:00:00,518.62,519.01,518.49,519.01,1400.0,518.62,519.01,518.49,519.01,1400.0
2021-07-15 15:05:00,518.69,519.26,518.65,518.65,600.0,518.69,519.26,518.65,518.65,600.0
2021-07-15 15:10:00,518.94,519.7,518.35,518.77,900.0,518.94,519.7,518.35,518.77,900.0
2021-07-15 15:15:00,518.92,519.58,517.67,518.31,2127.0,518.92,519.58,517.67,518.31,2127.0
2021-07-15 15:20:00,517.83,519.45,517.83,519.45,1200.0,517.83,519.45,517.83,519.45,1200.0
2021-07-15 15:25:00,519.87,521.4,518.92,521.4,2049.0,519.87,521.4,518.92,521.4,2049.0
2021-07-15 15:30:00,520.54,521.99,520.54,521.99,600.0,520.54,521.99,520.54,521.99,600.0
2021-07-15 15:35:00,521.59,522.2,520.59,521.38,1709.0,521.59,522.2,520.59,521.38,1709.0
2021-07-15 15:40:00,520.65,521.86,517.56,517.91,2401.0,520.65,521.86,517.56,517.91,2401.0
2021-07-15 15:45:00,518.46,518.48,517.09,517.83,3219.0,518.46,518.48,517.09,517.83,3219.0
2021-07-15 15:50:00,517.83,518.49,517.69,517.9,4567.0,517.83,518.49,517.69,517.9,4567.0
2021-07-15 15:55:00,518.32,519.55,517.93,519.53,10593.0,518.32,519.55,517.93,519.53,10593.0
2021-07-16 09:30:00,522.39,522.39,522.39,522.39,886.0,522.39,522.39,522.39,522.39,886.0
2021-07-16 09:35:00,522.39,522.39,522.39,522.39,0.0,522.39,522.39,522.39,522.39,0.0
2021-07-16 09:40:00,524.04,525.49,523.73,525.41,600.0,524.04,525.49,523.73,525.41,600.0
2021-07-16 09:45:00,525.87,525.87,525.87,525.87,100.0,525.87,525.87,525.87,525.87,100.0
2021-07-16 09:50:00,524.18,524.18,524.17,524.18,300.0,524.18,524.18,524.17,524.18,300.0
2021-07-16 09:55:00,524.1,524.1,524.09,524.1,100.0,524.1,524.1,524.09,524.1,100.0
2021-07-16 10:00:00,524.83,525.18,524.32,524.33,500.0,524.83,525.18,524.32,524.33,500.0
2021-07-16 10:05:00,524.83,524.83,524.82,524.83,100.0,524.83,524.83,524.82,524.83,100.0
2021-07-16 10:10:00,524.21,524.7,524.21,524.7,300.0,524.21,524.7,524.21,524.7,300.0
2021-07-16 10:15:00,523.98,524.72,523.97,524.43,300.0,523.98,524.72,523.97,524.43,300.0
2021-07-16 10:20:00,524.45,524.45,523.38,523.38,500.0,524.45,524.45,523.38,523.38,500.0
2021-07-16 10:25:00,523.14,524.09,523.14,524.09,300.0,523.14,524.09,523.14,524.09,300.0
2021-07-16 10:30:00,524.08,525.23,523.89,525.23,934.0,524.08,525.23,523.89,525.23,934.0
2021-07-16 10:35:00,525.25,526.0,525.25,526.0,941.0,525.25,526.0,525.25,526.0,941.0
2021-07-16 10:40:00,526.6,527.38,526.55,527.37,800.0,526.6,527.38,526.55,527.37,800.0
2021-07-16 10:45:00,527.35,527.35,527.34,527.35,100.0,527.35,527.35,527.34,527.35,100.0
2021-07-16 10:50:00,527.64,528.2,527.28,527.28,1003.0,527.64,528.2,527.28,527.28,1003.0
2021-07-16 10:55:00,528.1,529.6,527.7,527.7,1300.0,528.1,529.6,527.7,527.7,1300.0
2021-07-16 11:00:00,527.75,527.76,527.75,527.75,100.0,527.75,527.76,527.75,527.75,100.0
2021-07-16 11:05:00,525.8,526.33,525.79,526.33,200.0,525.8,526.33,525.79,526.33,200.0
2021-07-16 11:10:00,526.05,526.53,526.05,526.52,430.0,526.05,526.53,526.05,526.52,430.0
2021-07-16 11:15:00,526.02,527.28,526.02,527.28,500.0,526.02,527.28,526.02,527.28,500.0
2021-07-16 11:20:00,527.28,527.28,527.28,527.28,0.0,527.28,527.28,527.28,527.28,0.0
2021-07-16 11:25:00,526.07,526.75,525.55,525.65,1500.0,526.07,526.75,525.55,525.65,1500.0
2021-07-16 11:30:00,524.87,526.07,524.87,525.87,514.0,524.87,526.07,524.87,525.87,514.0
2021-07-16 11:35:00,525.87,525.87,525.87,525.87,0.0,525.87,525.87,525.87,525.87,0.0
2021-07-16 11:40:00,525.1,525.22,524.82,525.22,580.0,525.1,525.22,524.82,525.22,580.0
2021-07-16 11:45:00,526.44,526.44,526.43,526.44,100.0,526.44,526.44,526.43,526.44,100.0
2021-07-16 11:50:00,526.29,526.67,526.29,526.67,300.0,526.29,526.67,526.29,526.67,300.0
2021-07-16 11:55:00,527.38,527.69,526.66,526.9,533.0,527.38,527.69,526.66,526.9,533.0
2021-07-16 12:00:00,527.29,527.29,527.29,527.29,100.0,527.29,527.29,527.29,527.29,100.0
2021-07-16 12:05:00,527.92,527.92,527.68,527.92,400.0,527.92,527.92,527.68,527.92,400.0
2021-07-16 12:10:00,528.29,529.0,528.29,529.0,200.0,528.29,529.0,528.29,529.0,200.0
2021-07-16 12:15:00,529.18,530.01,529.17,529.64,529.0,529.18,530.01,529.17,529.64,529.0
2021-07-16 12:20:00,529.64,529.64,529.64,529.64,0.0,529.64,529.64,529.64,529.64,0.0
2021-07-16 12:25:00,529.03,529.37,529.03,529.37,307.0,529.03,529.37,529.03,529.37,307.0
2021-07-16 12:30:00,529.37,529.37,529.37,529.37,0.0,529.37,529.37,529.37,529.37,0.0
2021-07-16 12:35:00,529.38,529.39,529.36,529.37,200.0,529.38,529.39,529.36,529.37,200.0
2021-07-16 12:40:00,529.37,529.37,528.22,528.22,400.0,529.37,529.37,528.22,528.22,400.0
2021-07-16 12:45:00,529.05,529.05,528.9,528.9,200.0,529.05,529.05,528.9,528.9,200.0
2021-07-16 12:50:00,528.56,528.56,528.56,528.56,100.0,528.56,528.56,528.56,528.56,100.0
2021-07-16 12:55:00,528.5,528.96,528.26,528.96,607.0,528.5,528.96,528.26,528.96,607.0
2021-07-16 13:00:00,528.92,528.92,528.92,528.92,100.0,528.92,528.92,528.92,528.92,100.0
2021-07-16 13:05:00,528.92,528.92,528.92,528.92,0.0,528.92,528.92,528.92,528.92,0.0
2021-07-16 13:10:00,529.59,529.92,529.56,529.92,312.0,529.59,529.92,529.56,529.92,312.0
2021-07-16 13:15:00,529.57,529.57,528.89,528.9,300.0,529.57,529.57,528.89,528.9,300.0
2021-07-16 13:20:00,529.34,529.34,528.49,528.49,220.0,529.34,529.34,528.49,528.49,220.0
2021-07-16 13:25:00,529.02,529.03,528.73,528.73,400.0,529.02,529.03,528.73,528.73,400.0
2021-07-16 13:30:00,528.57,528.57,528.25,528.25,835.0,528.57,528.57,528.25,528.25,835.0
2021-07-16 13:35:00,528.21,529.22,528.21,528.79,500.0,528.21,529.22,528.21,528.79,500.0
2021-07-16 13:40:00,529.25,529.25,528.32,528.45,400.0,529.25,529.25,528.32,528.45,400.0
2021-07-16 13:45:00,528.57,528.57,528.57,528.57,100.0,528.57,528.57,528.57,528.57,100.0
2021-07-16 13:50:00,528.68,528.68,527.97,527.97,200.0,528.68,528.68,527.97,527.97,200.0
2021-07-16 13:55:00,528.61,528.61,527.98,528.13,300.0,528.61,528.61,527.98,528.13,300.0
2021-07-16 14:00:00,527.35,527.43,526.52,526.52,500.0,527.35,527.43,526.52,526.52,500.0
2021-07-16 14:05:00,527.15,527.24,525.5,527.24,1000.0,527.15,527.24,525.5,527.24,1000.0
2021-07-16 14:10:00,527.33,527.33,526.75,526.75,300.0,527.33,527.33,526.75,526.75,300.0
2021-07-16 14:15:00,527.25,527.38,527.01,527.24,600.0,527.25,527.38,527.01,527.24,600.0
2021-07-16 14:20:00,527.56,528.01,527.56,528.0,984.0,527.56,528.01,527.56,528.0,984.0
2021-07-16 14:25:00,528.02,528.02,527.1,527.14,700.0,528.02,528.02,527.1,527.14,700.0
2021-07-16 14:30:00,527.05,527.05,527.04,527.05,100.0,527.05,527.05,527.04,527.05,100.0
2021-07-16 14:35:00,527.42,527.68,527.42,527.68,200.0,527.42,527.68,527.42,527.68,200.0
2021-07-16 14:40:00,527.72,527.72,527.71,527.72,100.0,527.72,527.72,527.71,527.72,100.0
2021-07-16 14:45:00,526.48,526.48,525.83,525.83,200.0,526.48,526.48,525.83,525.83,200.0
2021-07-16 14:50:00,526.61,526.61,525.83,526.61,300.0,526.61,526.61,525.83,526.61,300.0
2021-07-16 14:55:00,526.62,527.0,526.03,526.23,1275.0,526.62,527.0,526.03,526.23,1275.0
2021-07-16 15:00:00,526.38,526.5,525.96,526.5,1101.0,526.38,526.5,525.96,526.5,1101.0
2021-07-16 15:05:00,526.34,526.34,525.59,525.59,420.0,526.34,526.34,525.59,525.59,420.0
2021-07-16 15:10:00,525.41,525.41,524.7,524.7,1000.0,525.41,525.41,524.7,524.7,1000.0
2021-07-16 15:15:00,524.98,524.98,524.72,524.72,200.0,524.98,524.98,524.72,524.72,200.0
2021-07-16 15:20:00,524.85,525.22,524.66,524.97,600.0,524.85,525.22,524.66,524.97,600.0
2021-07-16 15:25:00,524.8,525.44,524.78,525.44,500.0,524.8,525.44,524.78,525.44,500.0
2021-07-16 15:30:00,524.59,525.01,524.33,525.01,917.0,524.59,525.01,524.33,525.01,917.0
2021-07-16 15:35:00,524.28,524.41,523.71,523.71,400.0,524.28,524.41,523.71,523.71,400.0
2021-07-16 15:40:00,524.32,524.88,523.67,524.13,1944.0,524.32,524.88,523.67,524.13,1944.0
2021-07-16 15:45:00,523.69,523.87,523.03,523.25,1605.0,523.69,523.87,523.03,523.25,1605.0
2021-07-16 15:50:00,522.77,524.15,522.59,523.36,5953.0,522.77,524.15,522.59,523.36,5953.0
2021-07-16 15:55:00,523.46,524.46,523.37,524.36,8007.0,523.46,524.46,523.37,524.36,8007.0
2021-07-19 09:30:00,519.74,519.74,516.4,517.52,1250.0,519.74,519.74,516.4,517.52,1250.0
2021-07-19 09:35:00,517.84,517.88,517.1,517.88,431.0,517.84,517.88,517.1,517.88,431.0
2021-07-19 09:40:00,517.88,517.88,517.88,517.88,0.0,517.88,517.88,517.88,517.88,0.0
2021-07-19 09:45:00,523.77,523.9,523.77,523.9,200.0,523.77,523.9,523.77,523.9,200.0
2021-07-19 09:50:00,521.64,523.08,520.18,521.07,1638.0,521.64,523.08,520.18,521.07,1638.0
2021-07-19 09:55:00,521.33,521.33,519.82,520.78,936.0,521.33,521.33,519.82,520.78,936.0
2021-07-19 10:00:00,519.91,521.24,519.91,521.21,500.0,519.91,521.24,519.91,521.21,500.0
2021-07-19 10:05:00,520.53,522.51,520.53,522.5,300.0,520.53,522.51,520.53,522.5,300.0
2021-07-19 10:10:00,520.28,521.36,518.6,519.02,871.0,520.28,521.36,518.6,519.02,871.0
2021-07-19 10:15:00,517.75,518.97,517.75,518.97,300.0,517.75,518.97,517.75,518.97,300.0
2021-07-19 10:20:00,519.64,519.65,518.56,519.09,500.0,519.64,519.65,518.56,519.09,500.0
2021-07-19 10:25:00,519.99,521.65,519.99,521.65,600.0,519.99,521.65,519.99,521.65,600.0
2021-07-19 10:30:00,519.77,519.77,519.36,519.36,200.0,519.77,519.77,519.36,519.36,200.0
2021-07-19 10:35:00,518.73,520.02,518.73,519.09,653.0,518.73,520.02,518.73,519.09,653.0
2021-07-19 10:40:00,519.99,521.6,519.59,521.49,800.0,519.99,521.6,519.59,521.49,800.0
2021-07-19 10:45:00,522.39,522.39,522.39,522.39,100.0,522.39,522.39,522.39,522.39,100.0
2021-07-19 10:50:00,523.11,523.11,521.88,521.88,700.0,523.11,523.11,521.88,521.88,700.0
2021-07-19 10:55:00,521.69,522.2,521.69,522.2,200.0,521.69,522.2,521.69,522.2,200.0
2021-07-19 11:00:00,522.2,522.2,522.2,522.2,0.0,522.2,522.2,522.2,522.2,0.0
2021-07-19 11:05:00,523.47,523.88,522.97,523.58,500.0,523.47,523.88,522.97,523.58,500.0
2021-07-19 11:10:00,522.66,522.66,522.66,522.66,100.0,522.66,522.66,522.66,522.66,100.0
2021-07-19 11:15:00,522.42,523.16,522.42,523.16,200.0,522.42,523.16,522.42,523.16,200.0
2021-07-19 11:20:00,522.67,522.67,522.02,522.16,700.0,522.67,522.67,522.02,522.16,700.0
2021-07-19 11:25:00,522.16,522.16,522.16,522.16,0.0,522.16,522.16,522.16,522.16,0.0
2021-07-19 11:30:00,523.27,523.9,523.27,523.9,300.0,523.27,523.9,523.27,523.9,300.0
2021-07-19 11:35:00,525.93,525.93,524.62,524.62,300.0,525.93,525.93,524.62,524.62,300.0
2021-07-19 11:40:00,524.09,526.12,524.09,526.12,200.0,524.09,526.12,524.09,526.12,200.0
2021-07-19 11:45:00,526.31,526.45,526.31,526.45,200.0,526.31,526.45,526.31,526.45,200.0
2021-07-19 11:50:00,525.36,525.36,524.94,524.94,200.0,525.36,525.36,524.94,524.94,200.0
2021-07-19 11:55:00,525.5,526.96,525.5,526.96,200.0,525.5,526.96,525.5,526.96,200.0
2021-07-19 12:00:00,525.27,525.65,524.02,524.02,500.0,525.27,525.65,524.02,524.02,500.0
2021-07-19 12:05:00,524.05,524.45,523.74,523.74,500.0,524.05,524.45,523.74,523.74,500.0
2021-07-19 12:10:00,522.42,522.42,522.42,522.42,100.0,522.42,522.42,522.42,522.42,100.0
2021-07-19 12:15:00,522.42,522.42,522.42,522.42,0.0,522.42,522.42,522.42,522.42,0.0
2021-07-19 12:20:00,522.58,522.58,522.58,522.58,100.0,522.58,522.58,522.58,522.58,100.0
2021-07-19 12:25:00,523.11,523.11,522.49,522.49,200.0,523.11,523.11,522.49,522.49,200.0
2021-07-19 12:30:00,522.81,522.94,522.81,522.94,200.0,522.81,522.94,522.81,522.94,200.0
2021-07-19 12:35:00,522.13,523.01,521.36,521.36,510.0,522.13,523.01,521.36,521.36,510.0
2021-07-19 12:40:00,521.45,521.45,520.62,521.18,400.0,521.45,521.45,520.62,521.18,400.0
2021-07-19 12:45:00,521.43,521.43,520.81,520.82,344.0,521.43,521.43,520.81,520.82,344.0
2021-07-19 12:50:00,520.89,521.0,520.89,521.0,900.0,520.89,521.0,520.89,521.0,900.0
2021-07-19 12:55:00,520.98,521.0,520.98,521.0,200.0,520.98,521.0,520.98,521.0,200.0
2021-07-19 13:00:00,521.14,521.14,521.14,521.14,100.0,521.14,521.14,521.14,521.14,100.0
2021-07-19 13:05:00,521.93,521.93,521.93,521.93,100.0,521.93,521.93,521.93,521.93,100.0
2021-07-19 13:10:00,524.02,524.51,524.02,524.51,200.0,524.02,524.51,524.02,524.51,200.0
2021-07-19 13:15:00,524.48,524.48,524.48,524.48,100.0,524.48,524.48,524.48,524.48,100.0
2021-07-19 13:20:00,524.46,524.46,523.43,523.68,800.0,524.46,524.46,523.43,523.68,800.0
2021-07-19 13:25:00,523.69,523.69,523.69,523.69,100.0,523.69,523.69,523.69,523.69,100.0
2021-07-19 13:30:00,522.01,522.18,520.93,520.93,1824.0,522.01,522.18,520.93,520.93,1824.0
2021-07-19 13:35:00,520.99,521.06,520.99,521.06,200.0,520.99,521.06,520.99,521.06,200.0
2021-07-19 13:40:00,521.65,521.65,521.65,521.65,100.0,521.65,521.65,521.65,521.65,100.0
2021-07-19 13:45:00,521.75,522.58,521.74,522.58,254.0,521.75,522.58,521.74,522.58,254.0
2021-07-19 13:50:00,520.98,522.58,520.98,522.58,400.0,520.98,522.58,520.98,522.58,400.0
2021-07-19 13:55:00,522.28,522.28,521.62,521.62,1400.0,522.28,522.28,521.62,521.62,1400.0
2021-07-19 14:00:00,521.64,522.28,521.64,522.28,500.0,521.64,522.28,521.64,522.28,500.0
2021-07-19 14:05:00,521.5,522.03,521.45,522.03,700.0,521.5,522.03,521.45,522.03,700.0
2021-07-19 14:10:00,521.45,521.68,521.29,521.66,1300.0,521.45,521.68,521.29,521.66,1300.0
2021-07-19 14:15:00,522.73,522.73,522.73,522.73,100.0,522.73,522.73,522.73,522.73,100.0
2021-07-19 14:20:00,522.47,523.48,522.46,523.48,200.0,522.47,523.48,522.46,523.48,200.0
2021-07-19 14:25:00,523.05,523.05,523.05,523.05,100.0,523.05,523.05,523.05,523.05,100.0
2021-07-19 14:30:00,522.04,522.04,521.85,521.85,300.0,522.04,522.04,521.85,521.85,300.0
2021-07-19 14:35:00,521.02,521.02,520.72,520.72,365.0,521.02,521.02,520.72,520.72,365.0
2021-07-19 14:40:00,520.32,520.32,520.32,520.32,100.0,520.32,520.32,520.32,520.32,100.0
2021-07-19 14:45:00,520.32,520.32,520.32,520.32,0.0,520.32,520.32,520.32,520.32,0.0
2021-07-19 14:50:00,521.31,521.31,521.31,521.31,100.0,521.31,521.31,521.31,521.31,100.0
2021-07-19 14:55:00,521.03,521.35,520.49,520.82,1908.0,521.03,521.35,520.49,520.82,1908.0
2021-07-19 15:00:00,520.57,520.67,519.76,520.67,700.0,520.57,520.67,519.76,520.67,700.0
2021-07-19 15:05:00,520.67,520.67,520.67,520.67,0.0,520.67,520.67,520.67,520.67,0.0
2021-07-19 15:10:00,521.53,521.57,521.53,521.57,300.0,521.53,521.57,521.53,521.57,300.0
2021-07-19 15:15:00,521.64,522.59,521.64,522.59,200.0,521.64,522.59,521.64,522.59,200.0
2021-07-19 15:20:00,521.52,522.5,521.52,521.84,300.0,521.52,522.5,521.52,521.84,300.0
2021-07-19 15:25:00,523.54,524.08,521.36,521.37,1286.0,523.54,524.08,521.36,521.37,1286.0
2021-07-19 15:30:00,521.32,522.59,521.32,522.59,335.0,521.32,522.59,521.32,522.59,335.0
2021-07-19 15:35:00,521.77,522.61,520.89,522.27,766.0,521.77,522.61,520.89,522.27,766.0
2021-07-19 15:40:00,521.01,522.04,521.01,522.04,800.0,521.01,522.04,521.01,522.04,800.0
2021-07-19 15:45:00,521.95,521.95,521.4,521.48,401.0,521.95,521.95,521.4,521.48,401.0
2021-07-19 15:50:00,521.94,522.23,520.6,522.23,4262.0,521.94,522.23,520.6,522.23,4262.0
2021-07-19 15:55:00,521.87,523.63,521.48,521.67,14806.0,521.87,523.63,521.48,521.67,14806.0
2021-07-20 09:30:00,525.41,526.64,524.91,526.63,2843.0,525.41,526.64,524.91,526.63,2843.0
2021-07-20 09:35:00,526.63,526.63,526.63,526.63,0.0,526.63,526.63,526.63,526.63,0.0
2021-07-20 09:40:00,523.88,527.66,523.87,527.66,3300.0,523.88,527.66,523.87,527.66,3300.0
2021-07-20 09:45:00,526.34,528.41,526.33,526.68,500.0,526.34,528.41,526.33,526.68,500.0
2021-07-20 09:50:00,525.23,526.59,525.23,526.59,400.0,525.23,526.59,525.23,526.59,400.0
2021-07-20 09:55:00,526.59,526.59,526.59,526.59,0.0,526.59,526.59,526.59,526.59,0.0
2021-07-20 10:00:00,525.86,526.54,525.66,526.54,500.0,525.86,526.54,525.66,526.54,500.0
2021-07-20 10:05:00,526.13,526.79,526.01,526.01,400.0,526.13,526.79,526.01,526.01,400.0
2021-07-20 10:10:00,527.05,527.31,527.05,527.31,300.0,527.05,527.31,527.05,527.31,300.0
2021-07-20 10:15:00,528.26,528.78,527.61,528.78,578.0,528.26,528.78,527.61,528.78,578.0
2021-07-20 10:20:00,528.33,529.1,527.14,527.3,2102.0,528.33,529.1,527.14,527.3,2102.0
2021-07-20 10:25:00,526.65,526.81,526.4,526.4,300.0,526.65,526.81,526.4,526.4,300.0
2021-07-20 10:30:00,526.4,527.54,526.4,526.97,500.0,526.4,527.54,526.4,526.97,500.0
2021-07-20 10:35:00,527.52,528.2,527.48,527.48,802.0,527.52,528.2,527.48,527.48,802.0
2021-07-20 10:40:00,527.15,528.82,527.02,528.82,892.0,527.15,528.82,527.02,528.82,892.0
2021-07-20 10:45:00,528.72,529.33,528.67,529.33,690.0,528.72,529.33,528.67,529.33,690.0
2021-07-20 10:50:00,529.11,529.78,528.81,528.81,1725.0,529.11,529.78,528.81,528.81,1725.0
2021-07-20 10:55:00,528.97,529.12,528.22,528.44,1500.0,528.97,529.12,528.22,528.44,1500.0
2021-07-20 11:00:00,528.48,529.32,528.47,528.57,968.0,528.48,529.32,528.47,528.57,968.0
2021-07-20 11:05:00,528.62,528.83,528.61,528.83,200.0,528.62,528.83,528.61,528.83,200.0
2021-07-20 11:10:00,528.8,529.28,528.17,529.13,1000.0,528.8,529.28,528.17,529.13,1000.0
2021-07-20 11:15:00,528.99,528.99,528.7,528.87,600.0,528.99,528.99,528.7,528.87,600.0
2021-07-20 11:20:00,529.11,529.31,528.93,529.13,800.0,529.11,529.31,528.93,529.13,800.0
2021-07-20 11:25:00,529.22,529.37,528.8,528.88,700.0,529.22,529.37,528.8,528.88,700.0
2021-07-20 11:30:00,528.42,528.75,527.49,527.83,810.0,528.42,528.75,527.49,527.83,810.0
2021-07-20 11:35:00,527.83,527.83,527.83,527.83,0.0,527.83,527.83,527.83,527.83,0.0
2021-07-20 11:40:00,528.89,528.89,528.89,528.89,100.0,528.89,528.89,528.89,528.89,100.0
2021-07-20 11:45:00,528.88,528.88,528.88,528.88,200.0,528.88,528.88,528.88,528.88,200.0
2021-07-20 11:50:00,529.77,529.95,529.29,529.83,800.0,529.77,529.95,529.29,529.83,800.0
2021-07-20 11:55:00,529.97,530.64,529.97,530.64,200.0,529.97,530.64,529.97,530.64,200.0
2021-07-20 12:00:00,530.79,531.3,530.79,531.3,500.0,530.79,531.3,530.79,531.3,500.0
2021-07-20 12:05:00,531.3,531.3,531.3,531.3,0.0,531.3,531.3,531.3,531.3,0.0
2021-07-20 12:10:00,530.77,530.77,530.77,530.77,100.0,530.77,530.77,530.77,530.77,100.0
2021-07-20 12:15:00,530.77,530.86,530.58,530.58,300.0,530.77,530.86,530.58,530.58,300.0
2021-07-20 12:20:00,530.62,530.62,530.21,530.24,300.0,530.62,530.62,530.21,530.24,300.0
2021-07-20 12:25:00,530.99,531.18,530.99,531.18,2230.0,530.99,531.18,530.99,531.18,2230.0
2021-07-20 12:30:00,532.16,532.74,532.16,532.66,400.0,532.16,532.74,532.16,532.66,400.0
2021-07-20 12:35:00,532.66,532.66,532.66,532.66,0.0,532.66,532.66,532.66,532.66,0.0
2021-07-20 12:40:00,533.25,533.7,533.25,533.7,400.0,533.25,533.7,533.25,533.7,400.0
2021-07-20 12:45:00,533.92,534.44,533.92,534.44,900.0,533.92,534.44,533.92,534.44,900.0
2021-07-20 12:50:00,534.86,536.11,534.86,535.4,3000.0,534.86,536.11,534.86,535.4,3000.0
2021-07-20 12:55:00,535.4,535.95,535.05,535.1,800.0,535.4,535.95,535.05,535.1,800.0
2021-07-20 13:00:00,535.28,535.28,534.77,535.13,500.0,535.28,535.28,534.77,535.13,500.0
2021-07-20 13:05:00,534.34,534.54,534.27,534.27,652.0,534.34,534.54,534.27,534.27,652.0
2021-07-20 13:10:00,534.0,534.01,533.74,533.74,200.0,534.0,534.01,533.74,533.74,200.0
2021-07-20 13:15:00,534.1,534.29,534.1,534.29,400.0,534.1,534.29,534.1,534.29,400.0
2021-07-20 13:20:00,534.4,534.4,534.4,534.4,100.0,534.4,534.4,534.4,534.4,100.0
2021-07-20 13:25:00,534.02,534.02,534.0,534.0,300.0,534.02,534.02,534.0,534.0,300.0
2021-07-20 13:30:00,533.76,533.76,533.67,533.73,400.0,533.76,533.76,533.67,533.73,400.0
2021-07-20 13:35:00,533.55,533.55,533.55,533.55,200.0,533.55,533.55,533.55,533.55,200.0
2021-07-20 13:40:00,533.96,533.96,533.64,533.64,200.0,533.96,533.96,533.64,533.64,200.0
2021-07-20 13:45:00,533.48,534.26,533.46,533.85,1100.0,533.48,534.26,533.46,533.85,1100.0
2021-07-20 13:50:00,534.16,534.71,534.15,534.71,400.0,534.16,534.71,534.15,534.71,400.0
2021-07-20 13:55:00,534.8,535.16,534.52,535.16,300.0,534.8,535.16,534.52,535.16,300.0
2021-07-20 14:00:00,535.01,535.54,534.55,535.54,3100.0,535.01,535.54,534.55,535.54,3100.0
2021-07-20 14:05:00,535.68,536.32,535.68,536.32,200.0,535.68,536.32,535.68,536.32,200.0
2021-07-20 14:10:00,536.62,537.16,536.5,536.5,600.0,536.62,537.16,536.5,536.5,600.0
2021-07-20 14:15:00,536.25,536.26,535.85,535.85,500.0,536.25,536.26,535.85,535.85,500.0
2021-07-20 14:20:00,535.57,535.95,535.57,535.7,508.0,535.57,535.95,535.57,535.7,508.0
2021-07-20 14:25:00,535.88,536.35,535.88,536.35,500.0,535.88,536.35,535.88,536.35,500.0
2021-07-20 14:30:00,536.62,536.62,535.36,535.37,1023.0,536.62,536.62,535.36,535.37,1023.0
2021-07-20 14:35:00,535.76,535.92,535.7,535.7,300.0,535.76,535.92,535.7,535.7,300.0
2021-07-20 14:40:00,535.85,535.91,535.51,535.51,1200.0,535.85,535.91,535.51,535.51,1200.0
2021-07-20 14:45:00,535.6,535.6,535.58,535.59,200.0,535.6,535.6,535.58,535.59,200.0
2021-07-20 14:50:00,536.11,536.87,536.11,536.6,1500.0,536.11,536.87,536.11,536.6,1500.0
2021-07-20 14:55:00,536.33,536.33,535.96,536.05,740.0,536.33,536.33,535.96,536.05,740.0
2021-07-20 15:00:00,536.17,536.5,536.17,536.5,500.0,536.17,536.5,536.17,536.5,500.0
2021-07-20 15:05:00,536.39,536.53,536.39,536.53,200.0,536.39,536.53,536.39,536.53,200.0
2021-07-20 15:10:00,536.46,536.89,536.46,536.89,794.0,536.46,536.89,536.46,536.89,794.0
2021-07-20 15:15:00,536.46,536.71,536.19,536.61,600.0,536.46,536.71,536.19,536.61,600.0
2021-07-20 15:20:00,535.85,536.28,535.85,535.93,300.0,535.85,536.28,535.85,535.93,300.0
2021-07-20 15:25:00,536.23,536.75,536.16,536.17,600.0,536.23,536.75,536.16,536.17,600.0
2021-07-20 15:30:00,535.89,536.8,535.89,536.4,3144.0,535.89,536.8,535.89,536.4,3144.0
2021-07-20 15:35:00,536.48,536.98,535.61,535.91,2620.0,536.48,536.98,535.61,535.91,2620.0
2021-07-20 15:40:00,535.62,536.76,535.41,536.32,1747.0,535.62,536.76,535.41,536.32,1747.0
2021-07-20 15:45:00,536.44,538.11,535.83,538.11,3747.0,536.44,538.11,535.83,538.11,3747.0
2021-07-20 15:50:00,537.12,537.78,534.9,534.9,5833.0,537.12,537.78,534.9,534.9,5833.0
2021-07-20 15:55:00,534.83,535.29,533.29,533.29,15328.0,534.83,535.29,533.29,533.29,15328.0
2021-07-21 09:30:00,531.96,534.24,531.96,534.24,675.0,531.96,534.24,531.96,534.24,675.0
2021-07-21 09:35:00,533.75,534.46,533.04,533.04,1000.0,533.75,534.46,533.04,533.04,1000.0
2021-07-21 09:40:00,534.41,534.41,534.41,534.41,100.0,534.41,534.41,534.41,534.41,100.0
2021-07-21 09:45:00,531.82,531.82,530.97,530.97,700.0,531.82,531.82,530.97,530.97,700.0
2021-07-21 09:50:00,534.88,536.79,534.88,536.79,200.0,534.88,536.79,534.88,536.79,200.0
2021-07-21 09:55:00,536.06,536.56,534.95,535.71,500.0,536.06,536.56,534.95,535.71,500.0
2021-07-21 10:00:00,533.59,534.91,531.99,534.86,2599.0,533.59,534.91,531.99,534.86,2599.0
2021-07-21 10:05:00,534.76,534.76,534.76,534.76,100.0,534.76,534.76,534.76,534.76,100.0
2021-07-21 10:10:00,534.76,534.76,534.76,534.76,0.0,534.76,534.76,534.76,534.76,0.0
2021-07-21 10:15:00,535.03,535.03,535.03,535.03,100.0,535.03,535.03,535.03,535.03,100.0
2021-07-21 10:20:00,534.36,534.36,534.36,534.36,100.0,534.36,534.36,534.36,534.36,100.0
2021-07-21 10:25:00,534.37,534.37,534.37,534.37,100.0,534.37,534.37,534.37,534.37,100.0
2021-07-21 10:30:00,534.39,535.74,534.39,534.92,1100.0,534.39,535.74,534.39,534.92,1100.0
2021-07-21 10:35:00,534.98,535.51,534.98,535.48,600.0,534.98,535.51,534.98,535.48,600.0
2021-07-21 10:40:00,534.88,535.71,534.88,535.39,400.0,534.88,535.71,534.88,535.39,400.0
2021-07-21 10:45:00,535.12,535.38,535.12,535.38,600.0,535.12,535.38,535.12,535.38,600.0
2021-07-21 10:50:00,535.08,535.53,535.08,535.53,300.0,535.08,535.53,535.08,535.53,300.0
2021-07-21 10:55:00,535.5,535.8,535.5,535.8,700.0,535.5,535.8,535.5,535.8,700.0
2021-07-21 11:00:00,536.17,536.17,536.17,536.17,100.0,536.17,536.17,536.17,536.17,100.0
2021-07-21 11:05:00,535.96,536.41,535.96,536.33,500.0,535.96,536.41,535.96,536.33,500.0
2021-07-21 11:10:00,536.71,536.78,536.25,536.78,400.0,536.71,536.78,536.25,536.78,400.0
2021-07-21 11:15:00,536.38,536.48,536.24,536.48,500.0,536.38,536.48,536.24,536.48,500.0
2021-07-21 11:20:00,536.48,536.67,536.48,536.67,200.0,536.48,536.67,536.48,536.67,200.0
2021-07-21 11:25:00,536.86,537.24,536.56,537.24,1100.0,536.86,537.24,536.56,537.24,1100.0
2021-07-21 11:30:00,536.99,536.99,536.99,536.99,100.0,536.99,536.99,536.99,536.99,100.0
2021-07-21 11:35:00,537.14,537.14,537.14,537.14,100.0,537.14,537.14,537.14,537.14,100.0
2021-07-21 11:40:00,536.48,536.48,536.09,536.09,410.0,536.48,536.48,536.09,536.09,410.0
2021-07-21 11:45:00,536.72,536.85,536.72,536.85,300.0,536.72,536.85,536.72,536.85,300.0
2021-07-21 11:50:00,537.86,537.86,537.86,537.86,100.0,537.86,537.86,537.86,537.86,100.0
2021-07-21 11:55:00,537.7,538.88,536.99,538.88,900.0,537.7,538.88,536.99,538.88,900.0
2021-07-21 12:00:00,538.88,538.88,538.88,538.88,0.0,538.88,538.88,538.88,538.88,0.0
2021-07-21 12:05:00,538.64,539.11,538.29,539.11,300.0,538.64,539.11,538.29,539.11,300.0
2021-07-21 12:10:00,538.48,538.48,538.28,538.28,200.0,538.48,538.48,538.28,538.28,200.0
2021-07-21 12:15:00,537.94,538.36,537.79,537.79,800.0,537.94,538.36,537.79,537.79,800.0
2021-07-21 12:20:00,537.47,537.98,537.47,537.98,200.0,537.47,537.98,537.47,537.98,200.0
2021-07-21 12:25:00,537.82,538.11,537.82,538.11,300.0,537.82,538.11,537.82,538.11,300.0
2021-07-21 12:30:00,538.25,538.25,538.25,538.25,100.0,538.25,538.25,538.25,538.25,100.0
2021-07-21 12:35:00,538.25,538.25,538.25,538.25,0.0,538.25,538.25,538.25,538.25,0.0
2021-07-21 12:40:00,538.25,538.25,538.25,538.25,0.0,538.25,538.25,538.25,538.25,0.0
2021-07-21 12:45:00,538.94,539.18,538.48,539.18,700.0,538.94,539.18,538.48,539.18,700.0
2021-07-21 12:50:00,538.94,538.94,538.02,538.02,200.0,538.94,538.94,538.02,538.02,200.0
2021-07-21 12:55:00,539.0,539.1,537.87,539.1,1600.0,539.0,539.1,537.87,539.1,1600.0
2021-07-21 13:00:00,538.12,538.12,538.12,538.12,210.0,538.12,538.12,538.12,538.12,210.0
2021-07-21 13:05:00,536.69,538.55,536.69,538.08,300.0,536.69,538.55,536.69,538.08,300.0
2021-07-21 13:10:00,538.11,538.11,538.11,538.11,100.0,538.11,538.11,538.11,538.11,100.0
2021-07-21 13:15:00,537.6,538.06,537.34,538.06,600.0,537.6,538.06,537.34,538.06,600.0
2021-07-21 13:20:00,537.83,537.83,537.44,537.45,434.0,537.83,537.83,537.44,537.45,434.0
2021-07-21 13:25:00,538.09,538.09,538.09,538.09,100.0,538.09,538.09,538.09,538.09,100.0
2021-07-21 13:30:00,538.09,538.09,538.09,538.09,0.0,538.09,538.09,538.09,538.09,0.0
2021-07-21 13:35:00,538.49,538.49,538.49,538.49,100.0,538.49,538.49,538.49,538.49,100.0
2021-07-21 13:40:00,537.82,538.43,537.81,538.43,200.0,537.82,538.43,537.81,538.43,200.0
2021-07-21 13:45:00,538.83,538.83,538.83,538.83,100.0,538.83,538.83,538.83,538.83,100.0
2021-07-21 13:50:00,538.83,538.83,538.83,538.83,0.0,538.83,538.83,538.83,538.83,0.0
2021-07-21 13:55:00,538.83,538.83,538.83,538.83,0.0,538.83,538.83,538.83,538.83,0.0
2021-07-21 14:00:00,538.23,539.02,538.23,538.57,500.0,538.23,539.02,538.23,538.57,500.0
2021-07-21 14:05:00,538.47,538.6,538.46,538.6,200.0,538.47,538.6,538.46,538.6,200.0
2021-07-21 14:10:00,538.55,538.55,537.97,537.97,200.0,538.55,538.55,537.97,537.97,200.0
2021-07-21 14:15:00,538.81,538.81,538.81,538.81,100.0,538.81,538.81,538.81,538.81,100.0
2021-07-21 14:20:00,538.81,538.81,538.81,538.81,0.0,538.81,538.81,538.81,538.81,0.0
2021-07-21 14:25:00,537.23,538.15,537.23,538.15,300.0,537.23,538.15,537.23,538.15,300.0
2021-07-21 14:30:00,538.6,538.75,538.6,538.75,200.0,538.6,538.75,538.6,538.75,200.0
2021-07-21 14:35:00,538.65,538.66,538.65,538.65,100.0,538.65,538.66,538.65,538.65,100.0
2021-07-21 14:40:00,539.01,539.22,538.96,539.2,1912.0,539.01,539.22,538.96,539.2,1912.0
2021-07-21 14:45:00,539.17,539.45,539.17,539.45,207.0,539.17,539.45,539.17,539.45,207.0
2021-07-21 14:50:00,539.19,539.53,539.19,539.53,200.0,539.19,539.53,539.19,539.53,200.0
2021-07-21 14:55:00,539.34,539.7,539.2,539.7,400.0,539.34,539.7,539.2,539.7,400.0
2021-07-21 15:00:00,539.63,540.0,539.63,539.75,900.0,539.63,540.0,539.63,539.75,900.0
2021-07-21 15:05:00,539.75,539.75,539.75,539.75,0.0,539.75,539.75,539.75,539.75,0.0
2021-07-21 15:10:00,540.0,540.15,539.9,540.15,918.0,540.0,540.15,539.9,540.15,918.0
2021-07-21 15:15:00,540.23,540.43,540.23,540.43,1004.0,540.23,540.43,540.23,540.43,1004.0
2021-07-21 15:20:00,540.48,541.4,540.48,541.39,3021.0,540.48,541.4,540.48,541.39,3021.0
2021-07-21 15:25:00,541.22,541.56,540.46,540.46,400.0,541.22,541.56,540.46,540.46,400.0
2021-07-21 15:30:00,541.22,541.22,541.22,541.22,100.0,541.22,541.22,541.22,541.22,100.0
2021-07-21 15:35:00,540.37,540.37,540.09,540.1,200.0,540.37,540.37,540.09,540.1,200.0
2021-07-21 15:40:00,540.36,540.36,540.08,540.08,200.0,540.36,540.36,540.08,540.08,200.0
2021-07-21 15:45:00,540.27,540.36,539.77,540.18,1819.0,540.27,540.36,539.77,540.18,1819.0
2021-07-21 15:50:00,540.39,542.13,539.98,542.13,2839.0,540.39,542.13,539.98,542.13,2839.0
2021-07-21 15:55:00,541.76,542.69,540.81,540.81,17994.0,541.76,542.69,540.81,540.81,17994.0
2021-07-22 09:30:00,542.69,542.69,542.69,542.69,885.0,542.69,542.69,542.69,542.69,885.0
2021-07-22 09:35:00,545.53,546.24,545.53,546.24,300.0,545.53,546.24,545.53,546.24,300.0
2021-07-22 09:40:00,548.49,548.49,548.49,548.49,100.0,548.49,548.49,548.49,548.49,100.0
2021-07-22 09:45:00,548.49,548.49,548.49,548.49,0.0,548.49,548.49,548.49,548.49,0.0
2021-07-22 09:50:00,544.3,546.34,544.07,546.34,2674.0,544.3,546.34,544.07,546.34,2674.0
2021-07-22 09:55:00,545.48,546.8,545.48,546.8,200.0,545.48,546.8,545.48,546.8,200.0
2021-07-22 10:00:00,546.58,547.18,546.14,546.14,1385.0,546.58,547.18,546.14,546.14,1385.0
2021-07-22 10:05:00,547.12,547.76,547.0,547.26,800.0,547.12,547.76,547.0,547.26,800.0
2021-07-22 10:10:00,547.1,547.72,547.09,547.32,502.0,547.1,547.72,547.09,547.32,502.0
2021-07-22 10:15:00,546.23,546.23,545.53,545.98,1261.0,546.23,546.23,545.53,545.98,1261.0
2021-07-22 10:20:00,545.8,545.8,545.56,545.56,300.0,545.8,545.8,545.56,545.56,300.0
2021-07-22 10:25:00,545.8,546.55,545.8,546.55,600.0,545.8,546.55,545.8,546.55,600.0
2021-07-22 10:30:00,546.8,546.8,546.13,546.51,1132.0,546.8,546.8,546.13,546.51,1132.0
2021-07-22 10:35:00,546.6,547.28,546.53,547.28,3223.0,546.6,547.28,546.53,547.28,3223.0
2021-07-22 10:40:00,546.8,546.91,546.26,546.26,870.0,546.8,546.91,546.26,546.26,870.0
2021-07-22 10:45:00,545.81,545.92,545.63,545.63,600.0,545.81,545.92,545.63,545.63,600.0
2021-07-22 10:50:00,545.63,546.02,545.41,546.01,1241.0,545.63,546.02,545.41,546.01,1241.0
2021-07-22 10:55:00,545.47,545.82,545.42,545.44,700.0,545.47,545.82,545.42,545.44,700.0
2021-07-22 11:00:00,545.38,545.45,545.38,545.45,200.0,545.38,545.45,545.38,545.45,200.0
2021-07-22 11:05:00,545.04,545.04,544.55,544.64,500.0,545.04,545.04,544.55,544.64,500.0
2021-07-22 11:10:00,544.23,545.02,544.23,544.95,1002.0,544.23,545.02,544.23,544.95,1002.0
2021-07-22 11:15:00,544.54,545.28,544.36,545.28,1595.0,544.54,545.28,544.36,545.28,1595.0
2021-07-22 11:20:00,545.03,545.07,545.0,545.0,895.0,545.03,545.07,545.0,545.0,895.0
2021-07-22 11:25:00,545.24,545.24,545.09,545.1,620.0,545.24,545.24,545.09,545.1,620.0
2021-07-22 11:30:00,545.1,545.1,544.43,544.43,2967.0,545.1,545.1,544.43,544.43,2967.0
2021-07-22 11:35:00,544.18,544.18,543.73,543.73,200.0,544.18,544.18,543.73,543.73,200.0
2021-07-22 11:40:00,543.75,544.33,543.75,543.96,600.0,543.75,544.33,543.75,543.96,600.0
2021-07-22 11:45:00,543.88,544.77,543.77,544.77,1047.0,543.88,544.77,543.77,544.77,1047.0
2021-07-22 11:50:00,545.1,545.73,545.08,545.73,1000.0,545.1,545.73,545.08,545.73,1000.0
2021-07-22 11:55:00,545.81,546.57,545.81,546.57,200.0,545.81,546.57,545.81,546.57,200.0
2021-07-22 12:00:00,545.43,545.43,545.18,545.19,200.0,545.43,545.43,545.18,545.19,200.0
2021-07-22 12:05:00,545.19,545.19,545.19,545.19,0.0,545.19,545.19,545.19,545.19,0.0
2021-07-22 12:10:00,545.28,545.28,545.28,545.28,200.0,545.28,545.28,545.28,545.28,200.0
2021-07-22 12:15:00,545.66,545.66,545.66,545.66,100.0,545.66,545.66,545.66,545.66,100.0
2021-07-22 12:20:00,545.67,546.84,545.67,546.73,907.0,545.67,546.84,545.67,546.73,907.0
2021-07-22 12:25:00,546.67,547.8,546.53,547.8,400.0,546.67,547.8,546.53,547.8,400.0
2021-07-22 12:30:00,547.58,547.68,547.44,547.45,800.0,547.58,547.68,547.44,547.45,800.0
2021-07-22 12:35:00,547.47,547.47,547.46,547.46,452.0,547.47,547.47,547.46,547.46,452.0
2021-07-22 12:40:00,547.6,547.6,547.3,547.3,200.0,547.6,547.6,547.3,547.3,200.0
2021-07-22 12:45:00,547.22,547.41,547.21,547.41,200.0,547.22,547.41,547.21,547.41,200.0
2021-07-22 12:50:00,547.93,548.23,547.93,548.21,305.0,547.93,548.23,547.93,548.21,305.0
2021-07-22 12:55:00,548.34,548.62,548.34,548.62,300.0,548.34,548.62,548.34,548.62,300.0
2021-07-22 13:00:00,548.55,549.0,548.55,548.6,400.0,548.55,549.0,548.55,548.6,400.0
2021-07-22 13:05:00,548.86,548.87,548.5,548.55,800.0,548.86,548.87,548.5,548.55,800.0
2021-07-22 13:10:00,548.6,548.83,548.43,548.43,900.0,548.6,548.83,548.43,548.43,900.0
2021-07-22 13:15:00,548.19,548.44,548.18,548.36,300.0,548.19,548.44,548.18,548.36,300.0
2021-07-22 13:20:00,548.55,548.81,548.55,548.81,211.0,548.55,548.81,548.55,548.81,211.0
2021-07-22 13:25:00,548.97,548.97,548.74,548.79,300.0,548.97,548.97,548.74,548.79,300.0
2021-07-22 13:30:00,548.96,549.38,548.61,549.02,1320.0,548.96,549.38,548.61,549.02,1320.0
2021-07-22 13:35:00,548.87,548.87,548.5,548.65,400.0,548.87,548.87,548.5,548.65,400.0
2021-07-22 13:40:00,548.0,548.0,547.8,547.8,380.0,548.0,548.0,547.8,547.8,380.0
2021-07-22 13:45:00,547.37,547.8,547.37,547.78,512.0,547.37,547.8,547.37,547.78,512.0
2021-07-22 13:50:00,547.6,547.72,546.55,547.71,1214.0,547.6,547.72,546.55,547.71,1214.0
2021-07-22 13:55:00,548.18,548.4,548.18,548.4,200.0,548.18,548.4,548.18,548.4,200.0
2021-07-22 14:00:00,548.57,549.11,548.57,549.11,200.0,548.57,549.11,548.57,549.11,200.0
2021-07-22 14:05:00,549.07,549.24,549.07,549.24,359.0,549.07,549.24,549.07,549.24,359.0
2021-07-22 14:10:00,549.37,549.98,549.32,549.58,800.0,549.37,549.98,549.32,549.58,800.0
2021-07-22 14:15:00,549.98,549.98,549.98,549.98,100.0,549.98,549.98,549.98,549.98,100.0
2021-07-22 14:20:00,549.55,550.0,548.8,548.81,3374.0,549.55,550.0,548.8,548.81,3374.0
2021-07-22 14:25:00,548.81,548.81,548.81,548.81,0.0,548.81,548.81,548.81,548.81,0.0
2021-07-22 14:30:00,549.56,549.94,549.36,549.94,1000.0,549.56,549.94,549.36,549.94,1000.0
2021-07-22 14:35:00,549.94,549.94,549.94,549.94,0.0,549.94,549.94,549.94,549.94,0.0
2021-07-22 14:40:00,550.0,550.03,549.44,549.49,1151.0,550.0,550.03,549.44,549.49,1151.0
2021-07-22 14:45:00,549.85,550.64,549.75,550.64,4021.0,549.85,550.64,549.75,550.64,4021.0
2021-07-22 14:50:00,550.04,550.32,550.04,550.32,318.0,550.04,550.32,550.04,550.32,318.0
2021-07-22 14:55:00,550.42,551.02,550.42,551.02,850.0,550.42,551.02,550.42,551.02,850.0
2021-07-22 15:00:00,551.0,551.0,550.48,550.48,500.0,551.0,551.0,550.48,550.48,500.0
2021-07-22 15:05:00,550.19,550.19,549.52,549.77,400.0,550.19,550.19,549.52,549.77,400.0
2021-07-22 15:10:00,549.5,549.55,549.5,549.51,300.0,549.5,549.55,549.5,549.51,300.0
2021-07-22 15:15:00,549.58,549.79,549.57,549.79,655.0,549.58,549.79,549.57,549.79,655.0
2021-07-22 15:20:00,549.79,549.79,549.34,549.5,1554.0,549.79,549.79,549.34,549.5,1554.0
2021-07-22 15:25:00,549.59,550.05,549.59,550.05,1200.0,549.59,550.05,549.59,550.05,1200.0
2021-07-22 15:30:00,549.94,549.98,549.13,549.14,1630.0,549.94,549.98,549.13,549.14,1630.0
2021-07-22 15:35:00,549.13,549.41,548.48,548.73,1195.0,549.13,549.41,548.48,548.73,1195.0
2021-07-22 15:40:00,548.79,548.9,548.68,548.85,1611.0,548.79,548.9,548.68,548.85,1611.0
2021-07-22 15:45:00,549.07,549.73,549.07,549.69,3889.0,549.07,549.73,549.07,549.69,3889.0
2021-07-22 15:50:00,549.9,550.73,549.58,550.65,3230.0,549.9,550.73,549.58,550.65,3230.0
2021-07-22 15:55:00,550.61,551.09,549.71,549.79,8097.0,550.61,551.09,549.71,549.79,8097.0
2021-07-23 09:30:00,551.57,551.57,551.57,551.57,2010.0,551.57,551.57,551.57,551.57,2010.0
2021-07-23 09:35:00,549.53,549.53,548.44,548.44,200.0,549.53,549.53,548.44,548.44,200.0
2021-07-23 09:40:00,549.54,549.54,546.56,546.56,200.0,549.54,549.54,546.56,546.56,200.0
2021-07-23 09:45:00,547.38,551.91,545.79,551.91,900.0,547.38,551.91,545.79,551.91,900.0
2021-07-23 09:50:00,550.84,551.91,550.84,551.91,500.0,550.84,551.91,550.84,551.91,500.0
2021-07-23 09:55:00,551.58,551.58,546.93,549.68,400.0,551.58,551.58,546.93,549.68,400.0
2021-07-23 10:00:00,551.07,551.07,551.07,551.07,100.0,551.07,551.07,551.07,551.07,100.0
2021-07-23 10:05:00,551.07,551.07,551.07,551.07,0.0,551.07,551.07,551.07,551.07,0.0
2021-07-23 10:10:00,549.21,551.32,549.21,551.21,600.0,549.21,551.32,549.21,551.21,600.0
2021-07-23 10:15:00,551.47,551.94,550.72,550.73,825.0,551.47,551.94,550.72,550.73,825.0
2021-07-23 10:20:00,551.94,551.94,549.39,549.51,2337.0,551.94,551.94,549.39,549.51,2337.0
2021-07-23 10:25:00,549.48,550.11,549.48,550.02,961.0,549.48,550.11,549.48,550.02,961.0
2021-07-23 10:30:00,550.1,550.1,550.09,550.1,200.0,550.1,550.1,550.09,550.1,200.0
2021-07-23 10:35:00,549.55,550.12,549.55,550.12,200.0,549.55,550.12,549.55,550.12,200.0
2021-07-23 10:40:00,549.57,549.57,548.6,548.87,834.0,549.57,549.57,548.6,548.87,834.0
2021-07-23 10:45:00,549.9,549.9,549.9,549.9,100.0,549.9,549.9,549.9,549.9,100.0
2021-07-23 10:50:00,549.9,549.9,549.9,549.9,0.0,549.9,549.9,549.9,549.9,0.0
2021-07-23 10:55:00,549.77,550.0,549.39,550.0,1206.0,549.77,550.0,549.39,550.0,1206.0
2021-07-23 11:00:00,550.0,550.0,550.0,550.0,0.0,550.0,550.0,550.0,550.0,0.0
2021-07-23 11:05:00,549.34,549.81,549.15,549.81,400.0,549.34,549.81,549.15,549.81,400.0
2021-07-23 11:10:00,549.21,549.81,549.21,549.55,1988.0,549.21,549.81,549.21,549.55,1988.0
2021-07-23 11:15:00,549.72,550.18,548.52,550.18,1871.0,549.72,550.18,548.52,550.18,1871.0
2021-07-23 11:20:00,549.52,549.65,549.52,549.65,500.0,549.52,549.65,549.52,549.65,500.0
2021-07-23 11:25:00,549.76,550.49,549.75,549.99,1000.0,549.76,550.49,549.75,549.99,1000.0
2021-07-23 11:30:00,550.0,550.45,549.67,549.67,2100.0,550.0,550.45,549.67,549.67,2100.0
2021-07-23 11:35:00,550.0,550.0,549.52,549.59,1100.0,550.0,550.0,549.52,549.59,1100.0
2021-07-23 11:40:00,549.87,549.92,549.47,549.81,1200.0,549.87,549.92,549.47,549.81,1200.0
2021-07-23 11:45:00,549.57,550.0,549.57,549.72,1900.0,549.57,550.0,549.57,549.72,1900.0
2021-07-23 11:50:00,549.99,550.09,549.48,550.08,3406.0,549.99,550.09,549.48,550.08,3406.0
2021-07-23 11:55:00,551.05,553.97,550.91,552.94,2300.0,551.05,553.97,550.91,552.94,2300.0
2021-07-23 12:00:00,551.97,551.97,551.45,551.45,304.0,551.97,551.97,551.45,551.45,304.0
2021-07-23 12:05:00,551.37,551.55,551.0,551.16,2154.0,551.37,551.55,551.0,551.16,2154.0
2021-07-23 12:10:00,551.78,551.78,551.78,551.78,100.0,551.78,551.78,551.78,551.78,100.0
2021-07-23 12:15:00,551.27,551.28,551.27,551.27,862.0,551.27,551.28,551.27,551.27,862.0
2021-07-23 12:20:00,551.36,551.79,550.38,550.38,1505.0,551.36,551.79,550.38,550.38,1505.0
2021-07-23 12:25:00,550.38,550.38,550.38,550.38,0.0,550.38,550.38,550.38,550.38,0.0
2021-07-23 12:30:00,549.35,551.63,549.35,551.63,1116.0,549.35,551.63,549.35,551.63,1116.0
2021-07-23 12:35:00,551.06,551.47,551.0,551.2,798.0,551.06,551.47,551.0,551.2,798.0
2021-07-23 12:40:00,551.12,551.21,551.12,551.21,300.0,551.12,551.21,551.12,551.21,300.0
2021-07-23 12:45:00,551.17,551.26,551.17,551.25,200.0,551.17,551.26,551.17,551.25,200.0
2021-07-23 12:50:00,550.71,551.65,550.71,551.65,400.0,550.71,551.65,550.71,551.65,400.0
2021-07-23 12:55:00,551.65,551.65,551.65,551.65,0.0,551.65,551.65,551.65,551.65,0.0
2021-07-23 13:00:00,551.47,551.47,551.47,551.47,100.0,551.47,551.47,551.47,551.47,100.0
2021-07-23 13:05:00,551.05,551.06,551.05,551.06,200.0,551.05,551.06,551.05,551.06,200.0
2021-07-23 13:10:00,551.06,551.06,551.06,551.06,0.0,551.06,551.06,551.06,551.06,0.0
2021-07-23 13:15:00,551.06,551.18,550.99,551.04,500.0,551.06,551.18,550.99,551.04,500.0
2021-07-23 13:20:00,551.04,551.07,550.74,550.87,780.0,551.04,551.07,550.74,550.87,780.0
2021-07-23 13:25:00,550.89,551.28,550.01,550.01,1913.0,550.89,551.28,550.01,550.01,1913.0
2021-07-23 13:30:00,550.01,550.01,550.01,550.01,0.0,550.01,550.01,550.01,550.01,0.0
2021-07-23 13:35:00,550.91,550.91,550.91,550.91,100.0,550.91,550.91,550.91,550.91,100.0
2021-07-23 13:40:00,550.91,550.91,550.91,550.91,200.0,550.91,550.91,550.91,550.91,200.0
2021-07-23 13:45:00,550.91,550.91,550.91,550.91,200.0,550.91,550.91,550.91,550.91,200.0
2021-07-23 13:50:00,550.74,550.74,550.64,550.64,200.0,550.74,550.74,550.64,550.64,200.0
2021-07-23 13:55:00,550.69,550.69,550.69,550.69,200.0,550.69,550.69,550.69,550.69,200.0
2021-07-23 14:00:00,550.29,550.65,550.29,550.65,200.0,550.29,550.65,550.29,550.65,200.0
2021-07-23 14:05:00,550.65,550.65,550.65,550.65,0.0,550.65,550.65,550.65,550.65,0.0
2021-07-23 14:10:00,550.45,550.45,550.45,550.45,200.0,550.45,550.45,550.45,550.45,200.0
2021-07-23 14:15:00,550.65,550.67,550.65,550.67,337.0,550.65,550.67,550.65,550.67,337.0
2021-07-23 14:20:00,550.68,550.68,550.68,550.68,200.0,550.68,550.68,550.68,550.68,200.0
2021-07-23 14:25:00,550.47,550.89,550.07,550.2,600.0,550.47,550.89,550.07,550.2,600.0
2021-07-23 14:30:00,550.9,550.9,550.9,550.9,100.0,550.9,550.9,550.9,550.9,100.0
2021-07-23 14:35:00,550.9,550.9,550.9,550.9,100.0,550.9,550.9,550.9,550.9,100.0
2021-07-23 14:40:00,550.21,550.93,550.21,550.93,200.0,550.21,550.93,550.21,550.93,200.0
2021-07-23 14:45:00,550.79,551.86,550.79,551.86,500.0,550.79,551.86,550.79,551.86,500.0
2021-07-23 14:50:00,551.64,551.64,551.64,551.64,100.0,551.64,551.64,551.64,551.64,100.0
2021-07-23 14:55:00,551.29,551.8,551.24,551.25,1400.0,551.29,551.8,551.24,551.25,1400.0
2021-07-23 15:00:00,551.25,551.89,550.89,551.89,300.0,551.25,551.89,550.89,551.89,300.0
2021-07-23 15:05:00,550.92,551.81,550.91,551.81,300.0,550.92,551.81,550.91,551.81,300.0
2021-07-23 15:10:00,549.97,549.97,549.97,549.97,100.0,549.97,549.97,549.97,549.97,100.0
2021-07-23 15:15:00,550.85,550.85,550.85,550.85,100.0,550.85,550.85,550.85,550.85,100.0
2021-07-23 15:20:00,550.86,551.58,550.08,550.08,2099.0,550.86,551.58,550.08,550.08,2099.0
2021-07-23 15:25:00,550.3,550.46,549.48,550.46,417.0,550.3,550.46,549.48,550.46,417.0
2021-07-23 15:30:00,551.0,551.08,550.76,551.08,400.0,551.0,551.08,550.76,551.08,400.0
2021-07-23 15:35:00,551.2,551.54,551.13,551.54,1014.0,551.2,551.54,551.13,551.54,1014.0
2021-07-23 15:40:00,551.64,552.28,551.39,552.02,1200.0,551.64,552.28,551.39,552.02,1200.0
2021-07-23 15:45:00,551.85,552.54,551.39,552.54,1013.0,551.85,552.54,551.39,552.54,1013.0
2021-07-23 15:50:00,552.91,553.25,552.52,552.98,3876.0,552.91,553.25,552.52,552.98,3876.0
2021-07-23 15:55:00,552.72,553.06,550.83,552.9,16823.0,552.72,553.06,550.83,552.9,16823.0
2021-07-26 09:30:00,539.99,547.44,539.99,540.0,3469.0,539.99,547.44,539.99,540.0,3469.0
2021-07-26 09:35:00,542.55,546.7,541.13,544.52,500.0,542.55,546.7,541.13,544.52,500.0
2021-07-26 09:40:00,543.33,543.33,542.99,543.0,1600.0,543.33,543.33,542.99,543.0,1600.0
2021-07-26 09:45:00,542.66,542.66,540.74,542.04,900.0,542.66,542.66,540.74,542.04,900.0
2021-07-26 09:50:00,542.02,544.38,542.02,544.38,600.0,542.02,544.38,542.02,544.38,600.0
2021-07-26 09:55:00,544.06,545.48,542.77,543.24,1678.0,544.06,545.48,542.77,543.24,1678.0
2021-07-26 10:00:00,541.38,541.89,539.42,539.65,2125.0,541.38,541.89,539.42,539.65,2125.0
2021-07-26 10:05:00,539.15,540.37,538.1,539.79,1050.0,539.15,540.37,538.1,539.79,1050.0
2021-07-26 10:10:00,539.84,540.56,536.26,536.26,3489.0,539.84,540.56,536.26,536.26,3489.0
2021-07-26 10:15:00,536.0,537.5,536.0,536.9,1004.0,536.0,537.5,536.0,536.9,1004.0
2021-07-26 10:20:00,536.07,537.3,535.9,537.3,7220.0,536.07,537.3,535.9,537.3,7220.0
2021-07-26 10:25:00,536.76,537.27,535.84,536.29,600.0,536.76,537.27,535.84,536.29,600.0
2021-07-26 10:30:00,536.37,537.09,536.37,536.89,700.0,536.37,537.09,536.37,536.89,700.0
2021-07-26 10:35:00,537.23,537.34,536.65,536.65,515.0,537.23,537.34,536.65,536.65,515.0
2021-07-26 10:40:00,537.67,538.23,536.74,536.85,800.0,537.67,538.23,536.74,536.85,800.0
2021-07-26 10:45:00,537.22,537.86,536.77,536.77,369.0,537.22,537.86,536.77,536.77,369.0
2021-07-26 10:50:00,537.21,537.21,536.55,536.55,700.0,537.21,537.21,536.55,536.55,700.0
2021-07-26 10:55:00,536.5,537.8,536.5,536.81,2220.0,536.5,537.8,536.5,536.81,2220.0
2021-07-26 11:00:00,537.19,537.19,536.5,536.66,522.0,537.19,537.19,536.5,536.66,522.0
2021-07-26 11:05:00,536.67,537.79,536.67,537.79,503.0,536.67,537.79,536.67,537.79,503.0
2021-07-26 11:10:00,537.31,538.02,537.31,538.01,2900.0,537.31,538.02,537.31,538.01,2900.0
2021-07-26 11:15:00,538.16,538.88,538.16,538.88,460.0,538.16,538.88,538.16,538.88,460.0
2021-07-26 11:20:00,539.45,539.45,538.65,538.65,320.0,539.45,539.45,538.65,538.65,320.0
2021-07-26 11:25:00,538.04,538.61,538.04,538.04,300.0,538.04,538.61,538.04,538.04,300.0
2021-07-26 11:30:00,538.61,538.61,537.99,538.01,320.0,538.61,538.61,537.99,538.01,320.0
2021-07-26 11:35:00,538.21,540.58,538.21,540.58,940.0,538.21,540.58,538.21,540.58,940.0
2021-07-26 11:40:00,539.89,541.24,539.89,541.24,923.0,539.89,541.24,539.89,541.24,923.0
2021-07-26 11:45:00,540.86,541.7,540.86,541.7,600.0,540.86,541.7,540.86,541.7,600.0
2021-07-26 11:50:00,542.19,542.19,541.77,542.15,900.0,542.19,542.19,541.77,542.15,900.0
2021-07-26 11:55:00,542.15,542.71,542.15,542.71,400.0,542.15,542.71,542.15,542.71,400.0
2021-07-26 12:00:00,542.55,542.62,541.83,541.96,925.0,542.55,542.62,541.83,541.96,925.0
2021-07-26 12:05:00,541.4,541.8,541.4,541.8,300.0,541.4,541.8,541.4,541.8,300.0
2021-07-26 12:10:00,540.49,541.24,539.3,541.24,804.0,540.49,541.24,539.3,541.24,804.0
2021-07-26 12:15:00,540.69,541.48,540.69,541.48,500.0,540.69,541.48,540.69,541.48,500.0
2021-07-26 12:20:00,541.01,541.81,541.01,541.81,350.0,541.01,541.81,541.01,541.81,350.0
2021-07-26 12:25:00,541.66,541.81,541.66,541.81,200.0,541.66,541.81,541.66,541.81,200.0
2021-07-26 12:30:00,541.08,541.08,540.48,540.77,602.0,541.08,541.08,540.48,540.77,602.0
2021-07-26 12:35:00,540.51,540.51,539.65,540.02,645.0,540.51,540.51,539.65,540.02,645.0
2021-07-26 12:40:00,539.35,540.2,539.12,540.11,1201.0,539.35,540.2,539.12,540.11,1201.0
2021-07-26 12:45:00,540.09,540.4,539.91,540.4,500.0,540.09,540.4,539.91,540.4,500.0
2021-07-26 12:50:00,540.16,540.16,539.53,539.53,724.0,540.16,540.16,539.53,539.53,724.0
2021-07-26 12:55:00,539.14,539.14,539.14,539.14,100.0,539.14,539.14,539.14,539.14,100.0
2021-07-26 13:00:00,538.51,538.63,537.99,538.54,600.0,538.51,538.63,537.99,538.54,600.0
2021-07-26 13:05:00,537.84,538.43,537.84,538.43,200.0,537.84,538.43,537.84,538.43,200.0
2021-07-26 13:10:00,538.79,540.48,538.79,540.11,1323.0,538.79,540.48,538.79,540.11,1323.0
2021-07-26 13:15:00,540.26,540.36,540.07,540.31,400.0,540.26,540.36,540.07,540.31,400.0
2021-07-26 13:20:00,540.05,540.37,538.97,538.97,1103.0,540.05,540.37,538.97,538.97,1103.0
2021-07-26 13:25:00,539.9,540.2,539.4,540.2,1200.0,539.9,540.2,539.4,540.2,1200.0
2021-07-26 13:30:00,540.07,540.07,540.07,540.07,100.0,540.07,540.07,540.07,540.07,100.0
2021-07-26 13:35:00,540.0,540.0,539.26,539.43,520.0,540.0,540.0,539.26,539.43,520.0
2021-07-26 13:40:00,539.57,539.58,539.14,539.58,600.0,539.57,539.58,539.14,539.58,600.0
2021-07-26 13:45:00,539.58,539.58,539.01,539.01,978.0,539.58,539.58,539.01,539.01,978.0
2021-07-26 13:50:00,539.02,539.02,537.97,537.97,420.0,539.02,539.02,537.97,537.97,420.0
2021-07-26 13:55:00,538.17,538.99,538.11,538.21,690.0,538.17,538.99,538.11,538.21,690.0
2021-07-26 14:00:00,538.88,539.22,538.6,539.22,900.0,538.88,539.22,538.6,539.22,900.0
2021-07-26 14:05:00,539.72,540.11,539.24,540.11,1599.0,539.72,540.11,539.24,540.11,1599.0
2021-07-26 14:10:00,540.56,541.39,540.56,541.08,400.0,540.56,541.39,540.56,541.08,400.0
2021-07-26 14:15:00,540.55,540.96,540.34,540.96,1548.0,540.55,540.96,540.34,540.96,1548.0
2021-07-26 14:20:00,540.46,540.47,540.15,540.15,406.0,540.46,540.47,540.15,540.15,406.0
2021-07-26 14:25:00,540.08,540.33,539.78,540.33,800.0,540.08,540.33,539.78,540.33,800.0
2021-07-26 14:30:00,540.48,541.09,540.47,540.79,500.0,540.48,541.09,540.47,540.79,500.0
2021-07-26 14:35:00,540.79,540.79,540.11,540.53,856.0,540.79,540.79,540.11,540.53,856.0
2021-07-26 14:40:00,539.97,540.14,539.86,540.14,577.0,539.97,540.14,539.86,540.14,577.0
2021-07-26 14:45:00,539.43,539.43,538.77,538.77,200.0,539.43,539.43,538.77,538.77,200.0
2021-07-26 14:50:00,537.75,538.12,537.3,537.41,400.0,537.75,538.12,537.3,537.41,400.0
2021-07-26 14:55:00,537.16,538.79,537.16,538.79,700.0,537.16,538.79,537.16,538.79,700.0
2021-07-26 15:00:00,538.84,538.84,538.64,538.72,400.0,538.84,538.84,538.64,538.72,400.0
2021-07-26 15:05:00,538.38,538.97,538.38,538.97,300.0,538.38,538.97,538.38,538.97,300.0
2021-07-26 15:10:00,539.0,539.02,538.74,539.02,501.0,539.0,539.02,538.74,539.02,501.0
2021-07-26 15:15:00,538.74,539.07,538.74,539.07,200.0,538.74,539.07,538.74,539.07,200.0
2021-07-26 15:20:00,539.07,539.07,539.0,539.07,300.0,539.07,539.07,539.0,539.07,300.0
2021-07-26 15:25:00,539.46,539.58,538.95,539.55,600.0,539.46,539.58,538.95,539.55,600.0
2021-07-26 15:30:00,539.13,539.13,538.54,538.55,800.0,539.13,539.13,538.54,538.55,800.0
2021-07-26 15:35:00,539.15,540.3,538.61,540.05,1801.0,539.15,540.3,538.61,540.05,1801.0
2021-07-26 15:40:00,540.2,540.2,539.32,539.95,1552.0,540.2,540.2,539.32,539.95,1552.0
2021-07-26 15:45:00,539.15,539.53,539.0,539.46,901.0,539.15,539.53,539.0,539.46,901.0
2021-07-26 15:50:00,538.96,539.99,538.33,538.87,2500.0,538.96,539.99,538.33,538.87,2500.0
2021-07-26 15:55:00,538.43,540.69,538.43,539.42,6944.0,538.43,540.69,538.43,539.42,6944.0
2021-07-27 09:30:00,541.43,541.43,541.43,541.43,1305.0,541.43,541.43,541.43,541.43,1305.0
2021-07-27 09:35:00,541.43,541.43,541.43,541.43,0.0,541.43,541.43,541.43,541.43,0.0
2021-07-27 09:40:00,540.73,540.73,540.73,540.73,100.0,540.73,540.73,540.73,540.73,100.0
2021-07-27 09:45:00,540.97,541.23,540.97,541.23,200.0,540.97,541.23,540.97,541.23,200.0
2021-07-27 09:50:00,541.23,541.23,541.23,541.23,0.0,541.23,541.23,541.23,541.23,0.0
2021-07-27 09:55:00,541.4,541.4,539.52,539.55,300.0,541.4,541.4,539.52,539.55,300.0
2021-07-27 10:00:00,539.8,541.86,539.4,541.81,700.0,539.8,541.86,539.4,541.81,700.0
2021-07-27 10:05:00,537.3,538.27,537.29,538.26,300.0,537.3,538.27,537.29,538.26,300.0
2021-07-27 10:10:00,537.09,538.15,535.57,537.16,1000.0,537.09,538.15,535.57,537.16,1000.0
2021-07-27 10:15:00,537.17,538.97,536.1,537.98,787.0,537.17,538.97,536.1,537.98,787.0
2021-07-27 10:20:00,537.59,540.81,537.41,540.81,700.0,537.59,540.81,537.41,540.81,700.0
2021-07-27 10:25:00,538.24,540.97,538.23,540.97,200.0,538.24,540.97,538.23,540.97,200.0
2021-07-27 10:30:00,538.41,538.41,537.27,538.25,400.0,538.41,538.41,537.27,538.25,400.0
2021-07-27 10:35:00,537.51,538.19,536.48,538.19,500.0,537.51,538.19,536.48,538.19,500.0
2021-07-27 10:40:00,538.19,538.19,538.19,538.19,100.0,538.19,538.19,538.19,538.19,100.0
2021-07-27 10:45:00,537.88,538.18,537.88,538.18,200.0,537.88,538.18,537.88,538.18,200.0
2021-07-27 10:50:00,538.18,538.18,535.73,535.73,1524.0,538.18,538.18,535.73,535.73,1524.0
2021-07-27 10:55:00,535.51,535.75,535.5,535.75,500.0,535.51,535.75,535.5,535.75,500.0
2021-07-27 11:00:00,536.1,536.16,536.09,536.16,200.0,536.1,536.16,536.09,536.16,200.0
2021-07-27 11:05:00,535.34,535.34,533.88,535.24,500.0,535.34,535.34,533.88,535.24,500.0
2021-07-27 11:10:00,535.24,535.24,535.24,535.24,100.0,535.24,535.24,535.24,535.24,100.0
2021-07-27 11:15:00,535.04,535.04,531.55,531.56,900.0,535.04,535.04,531.55,531.56,900.0
2021-07-27 11:20:00,532.12,532.12,532.04,532.05,400.0,532.12,532.12,532.04,532.05,400.0
2021-07-27 11:25:00,532.2,532.2,531.24,531.42,601.0,532.2,532.2,531.24,531.42,601.0
2021-07-27 11:30:00,532.16,533.79,531.13,533.79,1460.0,532.16,533.79,531.13,533.79,1460.0
2021-07-27 11:35:00,533.15,533.15,531.61,532.37,1100.0,533.15,533.15,531.61,532.37,1100.0
2021-07-27 11:40:00,531.77,532.01,529.41,531.43,3171.0,531.77,532.01,529.41,531.43,3171.0
2021-07-27 11:45:00,530.49,531.77,530.48,531.59,1000.0,530.49,531.77,530.48,531.59,1000.0
2021-07-27 11:50:00,531.22,533.54,531.22,533.54,1830.0,531.22,533.54,531.22,533.54,1830.0
2021-07-27 11:55:00,533.85,533.85,532.94,533.66,700.0,533.85,533.85,532.94,533.66,700.0
2021-07-27 12:00:00,532.95,532.95,531.76,531.76,546.0,532.95,532.95,531.76,531.76,546.0
2021-07-27 12:05:00,531.66,532.35,530.79,530.79,940.0,531.66,532.35,530.79,530.79,940.0
2021-07-27 12:10:00,532.56,532.56,532.55,532.56,224.0,532.56,532.56,532.55,532.56,224.0
2021-07-27 12:15:00,532.1,532.24,532.1,532.24,200.0,532.1,532.24,532.1,532.24,200.0
2021-07-27 12:20:00,532.24,532.24,530.52,530.52,649.0,532.24,532.24,530.52,530.52,649.0
2021-07-27 12:25:00,530.26,531.73,530.25,530.68,1232.0,530.26,531.73,530.25,530.68,1232.0
2021-07-27 12:30:00,530.13,532.02,530.13,531.1,1327.0,530.13,532.02,530.13,531.1,1327.0
2021-07-27 12:35:00,531.37,531.72,530.31,530.31,11500.0,531.37,531.72,530.31,530.31,11500.0
2021-07-27 12:40:00,530.3,531.15,530.3,531.14,800.0,530.3,531.15,530.3,531.14,800.0
2021-07-27 12:45:00,530.95,531.14,530.95,531.14,226.0,530.95,531.14,530.95,531.14,226.0
2021-07-27 12:50:00,530.37,530.84,530.37,530.84,200.0,530.37,530.84,530.37,530.84,200.0
2021-07-27 12:55:00,531.13,531.14,530.46,530.46,300.0,531.13,531.14,530.46,530.46,300.0
2021-07-27 13:00:00,531.18,531.23,530.86,530.99,1000.0,531.18,531.23,530.86,530.99,1000.0
2021-07-27 13:05:00,530.33,530.6,530.24,530.6,600.0,530.33,530.6,530.24,530.6,600.0
2021-07-27 13:10:00,530.6,530.6,529.86,530.24,400.0,530.6,530.6,529.86,530.24,400.0
2021-07-27 13:15:00,529.43,529.44,528.47,528.47,998.0,529.43,529.44,528.47,528.47,998.0
2021-07-27 13:20:00,527.43,528.43,527.11,527.11,500.0,527.43,528.43,527.11,527.11,500.0
2021-07-27 13:25:00,528.17,528.64,526.85,528.64,7637.0,528.17,528.64,526.85,528.64,7637.0
2021-07-27 13:30:00,527.5,528.27,526.49,527.5,1700.0,527.5,528.27,526.49,527.5,1700.0
2021-07-27 13:35:00,527.5,529.2,527.5,529.16,5977.0,527.5,529.2,527.5,529.16,5977.0
2021-07-27 13:40:00,529.16,529.16,529.16,529.16,0.0,529.16,529.16,529.16,529.16,0.0
2021-07-27 13:45:00,529.29,530.39,528.49,529.59,700.0,529.29,530.39,528.49,529.59,700.0
2021-07-27 13:50:00,529.43,529.43,528.51,528.51,200.0,529.43,529.43,528.51,528.51,200.0
2021-07-27 13:55:00,528.49,529.44,528.49,529.44,300.0,528.49,529.44,528.49,529.44,300.0
2021-07-27 14:00:00,528.82,528.99,528.49,528.99,1220.0,528.82,528.99,528.49,528.99,1220.0
2021-07-27 14:05:00,528.99,529.0,528.99,529.0,200.0,528.99,529.0,528.99,529.0,200.0
2021-07-27 14:10:00,529.0,529.73,528.99,529.71,831.0,529.0,529.73,528.99,529.71,831.0
2021-07-27 14:15:00,529.03,530.87,529.03,530.86,2978.0,529.03,530.87,529.03,530.86,2978.0
2021-07-27 14:20:00,530.33,530.85,530.33,530.56,1353.0,530.33,530.85,530.33,530.56,1353.0
2021-07-27 14:25:00,531.17,531.32,530.32,531.32,1200.0,531.17,531.32,530.32,531.32,1200.0
2021-07-27 14:30:00,531.17,532.24,531.17,531.39,500.0,531.17,532.24,531.17,531.39,500.0
2021-07-27 14:35:00,531.4,532.32,531.15,531.15,300.0,531.4,532.32,531.15,531.15,300.0
2021-07-27 14:40:00,531.43,531.75,531.36,531.75,400.0,531.43,531.75,531.36,531.75,400.0
2021-07-27 14:45:00,531.75,532.41,531.4,531.4,684.0,531.75,532.41,531.4,531.4,684.0
2021-07-27 14:50:00,531.35,531.79,531.35,531.79,200.0,531.35,531.79,531.35,531.79,200.0
2021-07-27 14:55:00,531.23,532.34,531.23,531.92,1000.0,531.23,532.34,531.23,531.92,1000.0
2021-07-27 15:00:00,531.75,532.24,531.11,531.56,1200.0,531.75,532.24,531.11,531.56,1200.0
2021-07-27 15:05:00,531.41,531.79,530.69,531.27,1000.0,531.41,531.79,530.69,531.27,1000.0
2021-07-27 15:10:00,530.51,531.3,529.32,529.32,1500.0,530.51,531.3,529.32,529.32,1500.0
2021-07-27 15:15:00,529.62,530.08,528.96,529.1,1600.0,529.62,530.08,528.96,529.1,1600.0
2021-07-27 15:20:00,529.08,531.48,528.96,529.81,3069.0,529.08,531.48,528.96,529.81,3069.0
2021-07-27 15:25:00,530.81,530.98,530.28,530.33,1000.0,530.81,530.98,530.28,530.33,1000.0
2021-07-27 15:30:00,530.33,531.39,530.3,530.95,4571.0,530.33,531.39,530.3,530.95,4571.0
2021-07-27 15:35:00,530.95,530.95,530.06,530.06,2620.0,530.95,530.95,530.06,530.06,2620.0
2021-07-27 15:40:00,529.73,530.55,529.41,529.81,2400.0,529.73,530.55,529.41,529.81,2400.0
2021-07-27 15:45:00,529.88,530.55,529.4,529.76,5803.0,529.88,530.55,529.4,529.76,5803.0
2021-07-27 15:50:00,529.89,530.33,529.37,529.76,6900.0,529.89,530.33,529.37,529.76,6900.0
2021-07-27 15:55:00,529.75,529.96,528.33,529.93,25074.0,529.75,529.96,528.33,529.93,25074.0
2021-07-28 09:30:00,531.1,534.65,531.1,534.65,1542.0,531.1,534.65,531.1,534.65,1542.0
2021-07-28 09:35:00,534.65,534.65,534.65,534.65,0.0,534.65,534.65,534.65,534.65,0.0
2021-07-28 09:40:00,533.54,534.47,533.54,534.47,200.0,533.54,534.47,533.54,534.47,200.0
2021-07-28 09:45:00,536.99,536.99,532.78,532.78,300.0,536.99,536.99,532.78,532.78,300.0
2021-07-28 09:50:00,532.72,536.99,532.72,536.99,400.0,532.72,536.99,532.72,536.99,400.0
2021-07-28 09:55:00,532.01,535.28,532.01,535.28,4290.0,532.01,535.28,532.01,535.28,4290.0
2021-07-28 10:00:00,535.2,535.2,533.68,533.94,1122.0,535.2,535.2,533.68,533.94,1122.0
2021-07-28 10:05:00,533.61,533.8,533.2,533.22,400.0,533.61,533.8,533.2,533.22,400.0
2021-07-28 10:10:00,534.25,534.25,533.0,533.35,400.0,534.25,534.25,533.0,533.35,400.0
2021-07-28 10:15:00,533.74,533.74,532.53,532.53,1616.0,533.74,533.74,532.53,532.53,1616.0
2021-07-28 10:20:00,532.2,532.81,532.19,532.81,200.0,532.2,532.81,532.19,532.81,200.0
2021-07-28 10:25:00,531.57,532.19,531.57,532.19,200.0,531.57,532.19,531.57,532.19,200.0
2021-07-28 10:30:00,531.58,531.58,530.34,530.34,500.0,531.58,531.58,530.34,530.34,500.0
2021-07-28 10:35:00,531.0,531.0,530.51,530.51,602.0,531.0,531.0,530.51,530.51,602.0
2021-07-28 10:40:00,530.02,530.1,528.66,528.66,600.0,530.02,530.1,528.66,528.66,600.0
2021-07-28 10:45:00,529.17,529.18,529.17,529.17,300.0,529.17,529.18,529.17,529.17,300.0
2021-07-28 10:50:00,529.59,530.71,529.17,530.71,800.0,529.59,530.71,529.17,530.71,800.0
2021-07-28 10:55:00,529.95,529.95,529.94,529.94,400.0,529.95,529.95,529.94,529.94,400.0
2021-07-28 11:00:00,529.97,531.0,529.97,531.0,1000.0,529.97,531.0,529.97,531.0,1000.0
2021-07-28 11:05:00,531.7,531.7,531.51,531.51,404.0,531.7,531.7,531.51,531.51,404.0
2021-07-28 11:10:00,531.52,531.52,529.97,530.03,1100.0,531.52,531.52,529.97,530.03,1100.0
2021-07-28 11:15:00,530.5,530.51,530.5,530.51,300.0,530.5,530.51,530.5,530.51,300.0
2021-07-28 11:20:00,530.51,530.58,530.51,530.58,300.0,530.51,530.58,530.51,530.58,300.0
2021-07-28 11:25:00,531.0,531.0,530.35,530.42,800.0,531.0,531.0,530.35,530.42,800.0
2021-07-28 11:30:00,530.51,530.51,530.51,530.51,100.0,530.51,530.51,530.51,530.51,100.0
2021-07-28 11:35:00,530.88,530.88,530.84,530.85,200.0,530.88,530.88,530.84,530.85,200.0
2021-07-28 11:40:00,531.18,531.27,531.17,531.27,200.0,531.18,531.27,531.17,531.27,200.0
2021-07-28 11:45:00,531.0,531.0,530.54,530.54,600.0,531.0,531.0,530.54,530.54,600.0
2021-07-28 11:50:00,530.54,530.9,529.99,530.9,1700.0,530.54,530.9,529.99,530.9,1700.0
2021-07-28 11:55:00,530.52,531.0,530.52,531.0,700.0,530.52,531.0,530.52,531.0,700.0
2021-07-28 12:00:00,530.61,530.73,530.5,530.5,900.0,530.61,530.73,530.5,530.5,900.0
2021-07-28 12:05:00,531.0,531.0,530.61,530.62,200.0,531.0,531.0,530.61,530.62,200.0
2021-07-28 12:10:00,530.96,530.96,529.78,530.52,4372.0,530.96,530.96,529.78,530.52,4372.0
2021-07-28 12:15:00,530.43,531.37,530.43,531.37,725.0,530.43,531.37,530.43,531.37,725.0
2021-07-28 12:20:00,531.37,531.63,531.29,531.3,500.0,531.37,531.63,531.29,531.3,500.0
2021-07-28 12:25:00,531.89,531.9,530.84,531.89,400.0,531.89,531.9,530.84,531.89,400.0
2021-07-28 12:30:00,531.89,531.89,531.89,531.89,0.0,531.89,531.89,531.89,531.89,0.0
2021-07-28 12:35:00,531.99,531.99,531.98,531.99,200.0,531.99,531.99,531.98,531.99,200.0
2021-07-28 12:40:00,532.37,532.37,530.9,530.9,1008.0,532.37,532.37,530.9,530.9,1008.0
2021-07-28 12:45:00,530.84,530.9,530.81,530.9,300.0,530.84,530.9,530.81,530.9,300.0
2021-07-28 12:50:00,531.42,531.42,530.81,530.81,600.0,531.42,531.42,530.81,530.81,600.0
2021-07-28 12:55:00,530.97,530.97,530.96,530.97,100.0,530.97,530.97,530.96,530.97,100.0
2021-07-28 13:00:00,531.05,531.05,531.04,531.05,100.0,531.05,531.05,531.04,531.05,100.0
2021-07-28 13:05:00,530.63,530.64,530.63,530.63,100.0,530.63,530.64,530.63,530.63,100.0
2021-07-28 13:10:00,530.2,530.2,530.17,530.17,334.0,530.2,530.2,530.17,530.17,334.0
2021-07-28 13:15:00,530.23,530.23,530.23,530.23,100.0,530.23,530.23,530.23,530.23,100.0
2021-07-28 13:20:00,529.82,529.82,529.4,529.57,510.0,529.82,529.82,529.4,529.57,510.0
2021-07-28 13:25:00,529.24,529.79,529.24,529.38,400.0,529.24,529.79,529.24,529.38,400.0
2021-07-28 13:30:00,528.92,528.92,528.92,528.92,100.0,528.92,528.92,528.92,528.92,100.0
2021-07-28 13:35:00,528.76,528.76,526.48,526.85,500.0,528.76,528.76,526.48,526.85,500.0
2021-07-28 13:40:00,527.28,527.44,526.68,527.43,1000.0,527.28,527.44,526.68,527.43,1000.0
2021-07-28 13:45:00,527.32,527.93,526.68,526.68,1236.0,527.32,527.93,526.68,526.68,1236.0
2021-07-28 13:50:00,526.92,527.03,526.43,526.5,800.0,526.92,527.03,526.43,526.5,800.0
2021-07-28 13:55:00,526.37,526.65,526.37,526.64,200.0,526.37,526.65,526.37,526.64,200.0
2021-07-28 14:00:00,526.7,526.78,525.53,525.81,784.0,526.7,526.78,525.53,525.81,784.0
2021-07-28 14:05:00,526.09,526.13,526.09,526.13,300.0,526.09,526.13,526.09,526.13,300.0
2021-07-28 14:10:00,527.18,527.87,527.06,527.06,800.0,527.18,527.87,527.06,527.06,800.0
2021-07-28 14:15:00,527.28,527.95,527.1,527.79,600.0,527.28,527.95,527.1,527.79,600.0
2021-07-28 14:20:00,527.08,528.94,527.07,527.07,700.0,527.08,528.94,527.07,527.07,700.0
2021-07-28 14:25:00,527.79,528.48,527.78,528.14,700.0,527.79,528.48,527.78,528.14,700.0
2021-07-28 14:30:00,528.48,528.88,527.79,528.29,900.0,528.48,528.88,527.79,528.29,900.0
2021-07-28 14:35:00,528.13,529.53,528.13,529.52,500.0,528.13,529.53,528.13,529.52,500.0
2021-07-28 14:40:00,530.18,530.18,529.13,529.43,400.0,530.18,530.18,529.13,529.43,400.0
2021-07-28 14:45:00,529.43,530.04,529.09,530.04,600.0,529.43,530.04,529.09,530.04,600.0
2021-07-28 14:50:00,529.79,530.15,529.5,530.14,1100.0,529.79,530.15,529.5,530.14,1100.0
2021-07-28 14:55:00,530.13,530.14,529.68,530.1,600.0,530.13,530.14,529.68,530.1,600.0
2021-07-28 15:00:00,530.12,530.26,530.03,530.05,800.0,530.12,530.26,530.03,530.05,800.0
2021-07-28 15:05:00,530.49,531.17,530.19,531.17,400.0,530.49,531.17,530.19,531.17,400.0
2021-07-28 15:10:00,531.79,531.79,530.53,531.15,900.0,531.79,531.79,530.53,531.15,900.0
2021-07-28 15:15:00,531.17,531.58,531.01,531.58,810.0,531.17,531.58,531.01,531.58,810.0
2021-07-28 15:20:00,530.89,531.13,530.28,530.28,2733.0,530.89,531.13,530.28,530.28,2733.0
2021-07-28 15:25:00,530.27,530.27,529.72,529.72,1400.0,530.27,530.27,529.72,529.72,1400.0
2021-07-28 15:30:00,529.81,529.81,528.9,528.9,3000.0,529.81,529.81,528.9,528.9,3000.0
2021-07-28 15:35:00,529.16,529.39,528.68,528.93,1902.0,529.16,529.39,528.68,528.93,1902.0
2021-07-28 15:40:00,528.7,529.85,528.52,528.7,1980.0,528.7,529.85,528.52,528.7,1980.0
2021-07-28 15:45:00,528.61,529.05,528.19,528.26,3354.0,528.61,529.05,528.19,528.26,3354.0
2021-07-28 15:50:00,531.16,531.16,527.34,527.45,7195.0,531.16,531.16,527.34,527.45,7195.0
2021-07-28 15:55:00,527.76,528.41,526.7,527.25,14249.0,527.76,528.41,526.7,527.25,14249.0
2021-07-29 09:30:00,528.34,530.04,528.34,530.04,2456.0,528.34,530.04,528.34,530.04,2456.0
2021-07-29 09:35:00,532.74,532.74,532.11,532.11,200.0,532.74,532.74,532.11,532.11,200.0
2021-07-29 09:40:00,532.77,532.77,532.77,532.77,100.0,532.77,532.77,532.77,532.77,100.0
2021-07-29 09:45:00,532.0,532.97,532.0,532.97,1700.0,532.0,532.97,532.0,532.97,1700.0
2021-07-29 09:50:00,533.77,536.18,533.77,536.18,505.0,533.77,536.18,533.77,536.18,505.0
2021-07-29 09:55:00,535.94,535.94,535.94,535.94,100.0,535.94,535.94,535.94,535.94,100.0
2021-07-29 10:00:00,535.73,535.73,535.15,535.15,700.0,535.73,535.73,535.15,535.15,700.0
2021-07-29 10:05:00,534.72,535.24,534.71,535.24,200.0,534.72,535.24,534.71,535.24,200.0
2021-07-29 10:10:00,534.69,535.57,534.69,534.91,800.0,534.69,535.57,534.69,534.91,800.0
2021-07-29 10:15:00,534.88,534.88,534.87,534.88,100.0,534.88,534.88,534.87,534.88,100.0
2021-07-29 10:20:00,534.49,534.49,533.95,533.95,601.0,534.49,534.49,533.95,533.95,601.0
2021-07-29 10:25:00,534.6,534.6,533.95,534.14,300.0,534.6,534.6,533.95,534.14,300.0
2021-07-29 10:30:00,534.15,534.74,534.15,534.74,500.0,534.15,534.74,534.15,534.74,500.0
2021-07-29 10:35:00,533.85,534.0,533.22,533.22,1920.0,533.85,534.0,533.22,533.22,1920.0
2021-07-29 10:40:00,532.86,532.86,531.98,532.27,600.0,532.86,532.86,531.98,532.27,600.0
2021-07-29 10:45:00,531.76,531.76,530.06,530.06,1054.0,531.76,531.76,530.06,530.06,1054.0
2021-07-29 10:50:00,530.11,530.87,530.02,530.06,1422.0,530.11,530.87,530.02,530.06,1422.0
2021-07-29 10:55:00,530.02,530.02,529.71,530.01,501.0,530.02,530.02,529.71,530.01,501.0
2021-07-29 11:00:00,530.31,530.59,529.8,530.06,1400.0,530.31,530.59,529.8,530.06,1400.0
2021-07-29 11:05:00,530.15,531.25,529.79,530.21,3791.0,530.15,531.25,529.79,530.21,3791.0
2021-07-29 11:10:00,531.24,531.24,529.45,529.45,200.0,531.24,531.24,529.45,529.45,200.0
2021-07-29 11:15:00,530.41,530.41,530.41,530.41,100.0,530.41,530.41,530.41,530.41,100.0
2021-07-29 11:20:00,530.36,530.36,530.0,530.02,300.0,530.36,530.36,530.0,530.02,300.0
2021-07-29 11:25:00,530.45,530.45,530.32,530.36,900.0,530.45,530.45,530.32,530.36,900.0
2021-07-29 11:30:00,530.55,530.65,530.18,530.65,1068.0,530.55,530.65,530.18,530.65,1068.0
2021-07-29 11:35:00,529.87,529.87,529.32,529.32,200.0,529.87,529.87,529.32,529.32,200.0
2021-07-29 11:40:00,529.71,529.72,529.15,529.15,200.0,529.71,529.72,529.15,529.15,200.0
2021-07-29 11:45:00,529.76,529.97,529.76,529.97,600.0,529.76,529.97,529.76,529.97,600.0
2021-07-29 11:50:00,530.21,530.5,530.2,530.5,200.0,530.21,530.5,530.2,530.5,200.0
2021-07-29 11:55:00,529.33,530.46,529.33,530.46,200.0,529.33,530.46,529.33,530.46,200.0
2021-07-29 12:00:00,530.15,530.54,529.9,530.03,724.0,530.15,530.54,529.9,530.03,724.0
2021-07-29 12:05:00,530.03,530.03,530.03,530.03,0.0,530.03,530.03,530.03,530.03,0.0
2021-07-29 12:10:00,530.26,530.26,530.26,530.26,100.0,530.26,530.26,530.26,530.26,100.0
2021-07-29 12:15:00,530.4,530.4,530.4,530.4,100.0,530.4,530.4,530.4,530.4,100.0
2021-07-29 12:20:00,530.4,530.4,530.4,530.4,0.0,530.4,530.4,530.4,530.4,0.0
2021-07-29 12:25:00,529.78,529.78,528.81,528.81,500.0,529.78,529.78,528.81,528.81,500.0
2021-07-29 12:30:00,528.81,528.81,528.81,528.81,0.0,528.81,528.81,528.81,528.81,0.0
2021-07-29 12:35:00,529.56,530.38,528.73,529.56,500.0,529.56,530.38,528.73,529.56,500.0
2021-07-29 12:40:00,529.56,529.56,529.56,529.56,0.0,529.56,529.56,529.56,529.56,0.0
2021-07-29 12:45:00,529.56,529.56,529.56,529.56,0.0,529.56,529.56,529.56,529.56,0.0
2021-07-29 12:50:00,529.5,529.5,529.5,529.5,100.0,529.5,529.5,529.5,529.5,100.0
2021-07-29 12:55:00,529.63,529.63,529.63,529.63,100.0,529.63,529.63,529.63,529.63,100.0
2021-07-29 13:00:00,530.64,530.64,530.64,530.64,100.0,530.64,530.64,530.64,530.64,100.0
2021-07-29 13:05:00,530.46,530.46,530.46,530.46,100.0,530.46,530.46,530.46,530.46,100.0
2021-07-29 13:10:00,530.51,530.51,530.46,530.46,400.0,530.51,530.51,530.46,530.46,400.0
2021-07-29 13:15:00,530.94,531.43,530.93,531.42,700.0,530.94,531.43,530.93,531.42,700.0
2021-07-29 13:20:00,531.04,531.04,530.17,530.17,861.0,531.04,531.04,530.17,530.17,861.0
2021-07-29 13:25:00,528.81,532.13,528.81,532.13,200.0,528.81,532.13,528.81,532.13,200.0
2021-07-29 13:30:00,529.32,529.58,529.32,529.58,200.0,529.32,529.58,529.32,529.58,200.0
2021-07-29 13:35:00,528.95,529.04,528.63,528.63,300.0,528.95,529.04,528.63,528.63,300.0
2021-07-29 13:40:00,529.05,529.05,529.05,529.05,100.0,529.05,529.05,529.05,529.05,100.0
2021-07-29 13:45:00,529.46,529.46,529.46,529.46,100.0,529.46,529.46,529.46,529.46,100.0
2021-07-29 13:50:00,529.51,529.51,529.11,529.11,300.0,529.51,529.51,529.11,529.11,300.0
2021-07-29 13:55:00,529.0,529.43,529.0,529.43,200.0,529.0,529.43,529.0,529.43,200.0
2021-07-29 14:00:00,529.47,529.47,529.47,529.47,100.0,529.47,529.47,529.47,529.47,100.0
2021-07-29 14:05:00,529.73,529.73,528.94,528.94,200.0,529.73,529.73,528.94,528.94,200.0
2021-07-29 14:10:00,528.94,528.94,528.94,528.94,0.0,528.94,528.94,528.94,528.94,0.0
2021-07-29 14:15:00,529.24,529.24,529.18,529.19,200.0,529.24,529.24,529.18,529.19,200.0
2021-07-29 14:20:00,528.88,529.58,528.39,528.39,800.0,528.88,529.58,528.39,528.39,800.0
2021-07-29 14:25:00,528.29,528.29,528.29,528.29,100.0,528.29,528.29,528.29,528.29,100.0
2021-07-29 14:30:00,528.18,528.86,528.17,528.28,400.0,528.18,528.86,528.17,528.28,400.0
2021-07-29 14:35:00,528.28,528.28,528.28,528.28,0.0,528.28,528.28,528.28,528.28,0.0
2021-07-29 14:40:00,528.89,528.89,528.89,528.89,100.0,528.89,528.89,528.89,528.89,100.0
2021-07-29 14:45:00,528.7,528.7,528.06,528.06,300.0,528.7,528.7,528.06,528.06,300.0
2021-07-29 14:50:00,528.06,528.06,528.06,528.06,0.0,528.06,528.06,528.06,528.06,0.0
2021-07-29 14:55:00,529.18,529.18,528.58,528.85,300.0,529.18,529.18,528.58,528.85,300.0
2021-07-29 15:00:00,529.25,529.26,529.01,529.01,200.0,529.25,529.26,529.01,529.01,200.0
2021-07-29 15:05:00,528.23,528.23,527.8,528.02,400.0,528.23,528.23,527.8,528.02,400.0
2021-07-29 15:10:00,528.63,528.63,527.97,528.0,300.0,528.63,528.63,527.97,528.0,300.0
2021-07-29 15:15:00,527.38,528.26,527.38,528.05,700.0,527.38,528.26,527.38,528.05,700.0
2021-07-29 15:20:00,527.22,527.22,527.22,527.22,100.0,527.22,527.22,527.22,527.22,100.0
2021-07-29 15:25:00,527.08,527.89,527.08,527.18,600.0,527.08,527.89,527.08,527.18,600.0
2021-07-29 15:30:00,527.58,527.73,527.26,527.26,300.0,527.58,527.73,527.26,527.26,300.0
2021-07-29 15:35:00,527.51,527.79,527.26,527.56,829.0,527.51,527.79,527.26,527.56,829.0
2021-07-29 15:40:00,527.66,528.08,527.22,528.08,1800.0,527.66,528.08,527.22,528.08,1800.0
2021-07-29 15:45:00,528.32,528.67,527.94,528.12,1300.0,528.32,528.67,527.94,528.12,1300.0
2021-07-29 15:50:00,527.56,528.51,525.75,526.76,3812.0,527.56,528.51,525.75,526.76,3812.0
2021-07-29 15:55:00,526.35,527.98,526.25,527.76,5097.0,526.35,527.98,526.25,527.76,5097.0
2021-07-30 09:30:00,522.64,527.02,522.64,527.02,2342.0,522.64,527.02,522.64,527.02,2342.0
2021-07-30 09:35:00,526.17,526.27,526.16,526.26,309.0,526.17,526.27,526.16,526.26,309.0
2021-07-30 09:40:00,525.7,527.54,525.69,526.36,600.0,525.7,527.54,525.69,526.36,600.0
2021-07-30 09:45:00,526.23,526.23,526.16,526.23,300.0,526.23,526.23,526.16,526.23,300.0
2021-07-30 09:50:00,526.85,527.25,526.46,527.12,1000.0,526.85,527.25,526.46,527.12,1000.0
2021-07-30 09:55:00,528.02,528.03,528.02,528.02,100.0,528.02,528.03,528.02,528.02,100.0
2021-07-30 10:00:00,528.05,528.38,527.04,527.79,2235.0,528.05,528.38,527.04,527.79,2235.0
2021-07-30 10:05:00,528.4,528.4,527.73,527.74,1400.0,528.4,528.4,527.73,527.74,1400.0
2021-07-30 10:10:00,528.1,528.1,527.59,527.59,200.0,528.1,528.1,527.59,527.59,200.0
2021-07-30 10:15:00,528.22,528.23,525.77,525.77,1775.0,528.22,528.23,525.77,525.77,1775.0
2021-07-30 10:20:00,526.4,526.88,526.29,526.88,900.0,526.4,526.88,526.29,526.88,900.0
2021-07-30 10:25:00,525.93,526.34,525.92,526.26,700.0,525.93,526.34,525.92,526.26,700.0
2021-07-30 10:30:00,526.3,526.3,525.44,525.44,1403.0,526.3,526.3,525.44,525.44,1403.0
2021-07-30 10:35:00,525.05,525.34,525.04,525.12,1400.0,525.05,525.34,525.04,525.12,1400.0
2021-07-30 10:40:00,525.77,525.77,525.74,525.74,200.0,525.77,525.77,525.74,525.74,200.0
2021-07-30 10:45:00,525.77,525.77,524.75,524.75,500.0,525.77,525.77,524.75,524.75,500.0
2021-07-30 10:50:00,524.53,524.53,524.53,524.53,120.0,524.53,524.53,524.53,524.53,120.0
2021-07-30 10:55:00,523.81,524.33,523.81,523.81,300.0,523.81,524.33,523.81,523.81,300.0
2021-07-30 11:00:00,523.53,524.12,523.53,523.55,300.0,523.53,524.12,523.53,523.55,300.0
2021-07-30 11:05:00,523.07,524.51,523.07,524.5,1155.0,523.07,524.51,523.07,524.5,1155.0
2021-07-30 11:10:00,524.68,526.15,524.68,525.4,1107.0,524.68,526.15,524.68,525.4,1107.0
2021-07-30 11:15:00,524.76,524.83,524.15,524.41,1350.0,524.76,524.83,524.15,524.41,1350.0
2021-07-30 11:20:00,524.07,524.41,524.01,524.41,895.0,524.07,524.41,524.01,524.41,895.0
2021-07-30 11:25:00,523.25,524.75,523.25,524.75,1194.0,523.25,524.75,523.25,524.75,1194.0
2021-07-30 11:30:00,524.96,524.96,524.26,524.44,5089.0,524.96,524.96,524.26,524.44,5089.0
2021-07-30 11:35:00,524.8,525.29,524.09,524.09,5576.0,524.8,525.29,524.09,524.09,5576.0
2021-07-30 11:40:00,524.08,524.5,523.83,523.93,700.0,524.08,524.5,523.83,523.93,700.0
2021-07-30 11:45:00,524.38,525.0,524.38,525.0,300.0,524.38,525.0,524.38,525.0,300.0
2021-07-30 11:50:00,524.21,524.47,524.21,524.32,400.0,524.21,524.47,524.21,524.32,400.0
2021-07-30 11:55:00,524.5,524.64,524.1,524.63,1220.0,524.5,524.64,524.1,524.63,1220.0
2021-07-30 12:00:00,525.96,526.69,525.55,526.69,600.0,525.96,526.69,525.55,526.69,600.0
2021-07-30 12:05:00,526.34,526.66,525.87,526.66,400.0,526.34,526.66,525.87,526.66,400.0
2021-07-30 12:10:00,526.66,526.66,526.0,526.57,400.0,526.66,526.66,526.0,526.57,400.0
2021-07-30 12:15:00,525.82,526.73,525.82,526.02,900.0,525.82,526.73,525.82,526.02,900.0
2021-07-30 12:20:00,525.49,525.49,525.49,525.49,100.0,525.49,525.49,525.49,525.49,100.0
2021-07-30 12:25:00,525.95,525.95,525.95,525.95,100.0,525.95,525.95,525.95,525.95,100.0
2021-07-30 12:30:00,525.82,526.35,525.82,526.35,600.0,525.82,526.35,525.82,526.35,600.0
2021-07-30 12:35:00,526.0,526.0,525.84,525.94,488.0,526.0,526.0,525.84,525.94,488.0
2021-07-30 12:40:00,526.31,526.66,526.08,526.08,1079.0,526.31,526.66,526.08,526.08,1079.0
2021-07-30 12:45:00,525.67,525.79,525.52,525.52,500.0,525.67,525.79,525.52,525.52,500.0
2021-07-30 12:50:00,525.75,525.94,525.75,525.92,1191.0,525.75,525.94,525.75,525.92,1191.0
2021-07-30 12:55:00,525.67,525.72,525.47,525.47,500.0,525.67,525.72,525.47,525.47,500.0
2021-07-30 13:00:00,525.06,525.76,525.04,525.04,500.0,525.06,525.76,525.04,525.04,500.0
2021-07-30 13:05:00,524.77,524.77,524.41,524.73,500.0,524.77,524.77,524.41,524.73,500.0
2021-07-30 13:10:00,525.12,525.61,524.92,525.6,800.0,525.12,525.61,524.92,525.6,800.0
2021-07-30 13:15:00,525.48,525.48,525.48,525.48,100.0,525.48,525.48,525.48,525.48,100.0
2021-07-30 13:20:00,525.1,526.09,525.09,526.09,1410.0,525.1,526.09,525.09,526.09,1410.0
2021-07-30 13:25:00,526.2,526.23,526.2,526.23,374.0,526.2,526.23,526.2,526.23,374.0
2021-07-30 13:30:00,527.35,527.53,526.7,527.53,300.0,527.35,527.53,526.7,527.53,300.0
2021-07-30 13:35:00,527.36,528.72,527.36,528.72,300.0,527.36,528.72,527.36,528.72,300.0
2021-07-30 13:40:00,529.08,529.08,529.08,529.08,100.0,529.08,529.08,529.08,529.08,100.0
2021-07-30 13:45:00,528.09,528.29,527.66,527.66,1033.0,528.09,528.29,527.66,527.66,1033.0
2021-07-30 13:50:00,527.5,527.51,527.5,527.51,200.0,527.5,527.51,527.5,527.51,200.0
2021-07-30 13:55:00,527.07,527.08,527.07,527.07,500.0,527.07,527.08,527.07,527.07,500.0
2021-07-30 14:00:00,526.82,526.82,526.14,526.49,1000.0,526.82,526.82,526.14,526.49,1000.0
2021-07-30 14:05:00,526.34,526.34,526.34,526.34,200.0,526.34,526.34,526.34,526.34,200.0
2021-07-30 14:10:00,526.98,526.98,526.98,526.98,100.0,526.98,526.98,526.98,526.98,100.0
2021-07-30 14:15:00,526.59,526.66,526.5,526.64,500.0,526.59,526.66,526.5,526.64,500.0
2021-07-30 14:20:00,526.62,526.96,526.62,526.77,587.0,526.62,526.96,526.62,526.77,587.0
2021-07-30 14:25:00,525.95,526.66,525.82,526.66,400.0,525.95,526.66,525.82,526.66,400.0
2021-07-30 14:30:00,526.07,526.64,525.63,525.87,1686.0,526.07,526.64,525.63,525.87,1686.0
2021-07-30 14:35:00,525.59,525.72,525.08,525.09,679.0,525.59,525.72,525.08,525.09,679.0
2021-07-30 14:40:00,525.41,525.45,523.88,524.49,1400.0,525.41,525.45,523.88,524.49,1400.0
2021-07-30 14:45:00,525.02,525.02,524.9,524.9,500.0,525.02,525.02,524.9,524.9,500.0
2021-07-30 14:50:00,525.41,525.68,524.64,524.64,2505.0,525.41,525.68,524.64,524.64,2505.0
2021-07-30 14:55:00,524.22,524.44,523.81,523.81,1100.0,524.22,524.44,523.81,523.81,1100.0
2021-07-30 15:00:00,525.08,525.08,524.14,524.14,510.0,525.08,525.08,524.14,524.14,510.0
2021-07-30 15:05:00,524.94,524.94,524.93,524.94,200.0,524.94,524.94,524.93,524.94,200.0
2021-07-30 15:10:00,524.94,524.94,524.94,524.94,0.0,524.94,524.94,524.94,524.94,0.0
2021-07-30 15:15:00,524.86,524.86,524.76,524.77,300.0,524.86,524.86,524.76,524.77,300.0
2021-07-30 15:20:00,524.83,524.83,523.29,523.44,848.0,524.83,524.83,523.29,523.44,848.0
2021-07-30 15:25:00,524.18,524.41,524.03,524.03,600.0,524.18,524.41,524.03,524.03,600.0
2021-07-30 15:30:00,524.56,524.56,524.53,524.54,400.0,524.56,524.56,524.53,524.54,400.0
2021-07-30 15:35:00,524.47,524.63,524.23,524.5,1200.0,524.47,524.63,524.23,524.5,1200.0
2021-07-30 15:40:00,524.44,524.55,524.11,524.55,933.0,524.44,524.55,524.11,524.55,933.0
2021-07-30 15:45:00,524.34,524.34,523.47,523.75,2309.0,524.34,524.34,523.47,523.75,2309.0
2021-07-30 15:50:00,523.43,524.01,523.37,523.93,1700.0,523.43,524.01,523.37,523.93,1700.0
2021-07-30 15:55:00,523.76,524.04,523.31,523.65,5647.0,523.76,524.04,523.31,523.65,5647.0
2021-08-02 09:30:00,526.15,526.15,525.38,525.38,2223.0,526.15,526.15,525.38,525.38,2223.0
2021-08-02 09:35:00,527.3,530.33,527.29,530.33,8300.0,527.3,530.33,527.29,530.33,8300.0
2021-08-02 09:40:00,528.62,529.81,528.61,529.81,200.0,528.62,529.81,528.61,529.81,200.0
2021-08-02 09:45:00,527.34,528.77,527.34,528.77,688.0,527.34,528.77,527.34,528.77,688.0
2021-08-02 09:50:00,529.2,529.2,529.2,529.2,100.0,529.2,529.2,529.2,529.2,100.0
2021-08-02 09:55:00,528.89,528.89,528.89,528.89,100.0,528.89,528.89,528.89,528.89,100.0
2021-08-02 10:00:00,527.14,527.14,527.14,527.14,100.0,527.14,527.14,527.14,527.14,100.0
2021-08-02 10:05:00,526.74,527.29,526.73,527.29,200.0,526.74,527.29,526.73,527.29,200.0
2021-08-02 10:10:00,527.29,528.97,527.13,528.97,1100.0,527.29,528.97,527.13,528.97,1100.0
2021-08-02 10:15:00,528.8,530.13,528.15,529.15,600.0,528.8,530.13,528.15,529.15,600.0
2021-08-02 10:20:00,529.83,529.83,528.13,528.26,1100.0,529.83,529.83,528.13,528.26,1100.0
2021-08-02 10:25:00,528.27,528.51,528.02,528.51,400.0,528.27,528.51,528.02,528.51,400.0
2021-08-02 10:30:00,528.03,528.98,527.49,528.6,4217.0,528.03,528.98,527.49,528.6,4217.0
2021-08-02 10:35:00,527.97,528.23,527.73,528.0,903.0,527.97,528.23,527.73,528.0,903.0
2021-08-02 10:40:00,527.96,527.96,527.29,527.32,2053.0,527.96,527.96,527.29,527.32,2053.0
2021-08-02 10:45:00,527.61,529.43,526.6,529.1,5600.0,527.61,529.43,526.6,529.1,5600.0
2021-08-02 10:50:00,529.02,531.75,529.02,531.75,705.0,529.02,531.75,529.02,531.75,705.0
2021-08-02 10:55:00,531.93,532.13,530.83,531.23,2294.0,531.93,532.13,530.83,531.23,2294.0
2021-08-02 11:00:00,531.38,531.78,530.59,531.37,1404.0,531.38,531.78,530.59,531.37,1404.0
2021-08-02 11:05:00,531.37,533.33,531.36,533.33,4221.0,531.37,533.33,531.36,533.33,4221.0
2021-08-02 11:10:00,532.78,533.99,532.78,533.99,300.0,532.78,533.99,532.78,533.99,300.0
2021-08-02 11:15:00,533.33,533.68,533.32,533.38,570.0,533.33,533.68,533.32,533.38,570.0
2021-08-02 11:20:00,532.68,533.58,532.66,533.58,604.0,532.68,533.58,532.66,533.58,604.0
2021-08-02 11:25:00,533.67,533.67,533.51,533.51,300.0,533.67,533.67,533.51,533.51,300.0
2021-08-02 11:30:00,533.5,533.51,532.86,532.86,1125.0,533.5,533.51,532.86,532.86,1125.0
2021-08-02 11:35:00,533.5,533.67,533.5,533.67,300.0,533.5,533.67,533.5,533.67,300.0
2021-08-02 11:40:00,533.67,533.67,533.67,533.67,0.0,533.67,533.67,533.67,533.67,0.0
2021-08-02 11:45:00,534.33,534.33,532.93,532.93,1000.0,534.33,534.33,532.93,532.93,1000.0
2021-08-02 11:50:00,531.83,531.83,531.68,531.68,303.0,531.83,531.83,531.68,531.68,303.0
2021-08-02 11:55:00,531.51,531.52,531.51,531.51,100.0,531.51,531.52,531.51,531.51,100.0
2021-08-02 12:00:00,531.04,531.06,530.0,530.25,500.0,531.04,531.06,530.0,530.25,500.0
2021-08-02 12:05:00,530.41,530.41,528.97,529.06,600.0,530.41,530.41,528.97,529.06,600.0
2021-08-02 12:10:00,529.06,529.59,529.05,529.3,1400.0,529.06,529.59,529.05,529.3,1400.0
2021-08-02 12:15:00,529.06,529.06,528.13,528.13,600.0,529.06,529.06,528.13,528.13,600.0
2021-08-02 12:20:00,528.06,528.06,528.06,528.06,100.0,528.06,528.06,528.06,528.06,100.0
2021-08-02 12:25:00,527.94,528.86,527.94,528.86,200.0,527.94,528.86,527.94,528.86,200.0
2021-08-02 12:30:00,528.29,528.9,528.28,528.9,400.0,528.29,528.9,528.28,528.9,400.0
2021-08-02 12:35:00,528.7,528.7,528.38,528.47,500.0,528.7,528.7,528.38,528.47,500.0
2021-08-02 12:40:00,528.34,528.77,528.05,528.77,412.0,528.34,528.77,528.05,528.77,412.0
2021-08-02 12:45:00,528.77,528.77,528.77,528.77,0.0,528.77,528.77,528.77,528.77,0.0
2021-08-02 12:50:00,527.15,527.76,527.15,527.76,200.0,527.15,527.76,527.15,527.76,200.0
2021-08-02 12:55:00,528.12,528.12,526.81,527.56,825.0,528.12,528.12,526.81,527.56,825.0
2021-08-02 13:00:00,527.43,527.85,527.29,527.85,804.0,527.43,527.85,527.29,527.85,804.0
2021-08-02 13:05:00,528.13,529.0,528.05,529.0,500.0,528.13,529.0,528.05,529.0,500.0
2021-08-02 13:10:00,528.87,528.87,528.87,528.87,100.0,528.87,528.87,528.87,528.87,100.0
2021-08-02 13:15:00,527.53,528.12,527.53,528.12,400.0,527.53,528.12,527.53,528.12,400.0
2021-08-02 13:20:00,528.12,528.12,527.68,527.75,400.0,528.12,528.12,527.68,527.75,400.0
2021-08-02 13:25:00,527.3,527.3,526.58,526.58,400.0,527.3,527.3,526.58,526.58,400.0
2021-08-02 13:30:00,526.36,527.11,526.36,527.11,300.0,526.36,527.11,526.36,527.11,300.0
2021-08-02 13:35:00,526.87,526.97,526.08,526.97,512.0,526.87,526.97,526.08,526.97,512.0
2021-08-02 13:40:00,527.45,527.46,526.48,526.48,2325.0,527.45,527.46,526.48,526.48,2325.0
2021-08-02 13:45:00,526.15,526.15,526.15,526.15,100.0,526.15,526.15,526.15,526.15,100.0
2021-08-02 13:50:00,526.12,526.58,526.12,526.58,300.0,526.12,526.58,526.12,526.58,300.0
2021-08-02 13:55:00,526.3,526.88,526.3,526.36,400.0,526.3,526.88,526.3,526.36,400.0
2021-08-02 14:00:00,526.45,526.81,526.31,526.59,1316.0,526.45,526.81,526.31,526.59,1316.0
2021-08-02 14:05:00,527.54,527.54,526.71,526.71,600.0,527.54,527.54,526.71,526.71,600.0
2021-08-02 14:10:00,526.62,526.62,526.62,526.62,200.0,526.62,526.62,526.62,526.62,200.0
2021-08-02 14:15:00,526.99,526.99,526.99,526.99,100.0,526.99,526.99,526.99,526.99,100.0
2021-08-02 14:20:00,526.99,526.99,526.99,526.99,0.0,526.99,526.99,526.99,526.99,0.0
2021-08-02 14:25:00,526.6,526.75,526.6,526.75,200.0,526.6,526.75,526.6,526.75,200.0
2021-08-02 14:30:00,526.91,526.99,526.51,526.51,402.0,526.91,526.99,526.51,526.51,402.0
2021-08-02 14:35:00,526.82,526.82,526.46,526.71,400.0,526.82,526.82,526.46,526.71,400.0
2021-08-02 14:40:00,526.83,527.37,526.82,527.26,1900.0,526.83,527.37,526.82,527.26,1900.0
2021-08-02 14:45:00,527.03,527.56,526.43,527.53,1300.0,527.03,527.56,526.43,527.53,1300.0
2021-08-02 14:50:00,526.97,527.43,526.97,527.29,500.0,526.97,527.43,526.97,527.29,500.0
2021-08-02 14:55:00,527.37,527.37,526.82,527.18,695.0,527.37,527.37,526.82,527.18,695.0
2021-08-02 15:00:00,527.23,527.54,527.0,527.42,9700.0,527.23,527.54,527.0,527.42,9700.0
2021-08-02 15:05:00,527.38,527.38,525.93,526.36,2215.0,527.38,527.38,525.93,526.36,2215.0
2021-08-02 15:10:00,526.51,527.21,526.51,526.71,700.0,526.51,527.21,526.51,526.71,700.0
2021-08-02 15:15:00,527.03,527.29,526.66,527.24,1100.0,527.03,527.29,526.66,527.24,1100.0
2021-08-02 15:20:00,527.06,527.15,526.54,526.54,600.0,527.06,527.15,526.54,526.54,600.0
2021-08-02 15:25:00,527.28,527.44,527.16,527.44,300.0,527.28,527.44,527.16,527.44,300.0
2021-08-02 15:30:00,527.58,527.58,525.62,526.32,1786.0,527.58,527.58,525.62,526.32,1786.0
2021-08-02 15:35:00,526.21,527.03,525.86,527.03,700.0,526.21,527.03,525.86,527.03,700.0
2021-08-02 15:40:00,527.14,527.64,526.63,526.65,1600.0,527.14,527.64,526.63,526.65,1600.0
2021-08-02 15:45:00,527.08,527.08,526.35,526.77,2212.0,527.08,527.08,526.35,526.77,2212.0
2021-08-02 15:50:00,526.91,527.29,525.71,525.71,6317.0,526.91,527.29,525.71,525.71,6317.0
2021-08-02 15:55:00,525.38,527.86,525.29,527.31,12790.0,525.38,527.86,525.29,527.31,12790.0
2021-08-03 09:30:00,527.36,527.36,527.22,527.22,846.0,527.36,527.36,527.22,527.22,846.0
2021-08-03 09:35:00,527.0,527.05,527.0,527.05,200.0,527.0,527.05,527.0,527.05,200.0
2021-08-03 09:40:00,526.29,527.0,523.92,526.67,2200.0,526.29,527.0,523.92,526.67,2200.0
2021-08-03 09:45:00,529.64,529.64,522.64,523.79,2204.0,529.64,529.64,522.64,523.79,2204.0
2021-08-03 09:50:00,527.1,527.1,522.7,522.71,700.0,527.1,527.1,522.7,522.71,700.0
2021-08-03 09:55:00,522.71,522.71,522.71,522.71,0.0,522.71,522.71,522.71,522.71,0.0
2021-08-03 10:00:00,520.0,520.0,517.83,517.84,18890.0,520.0,520.0,517.83,517.84,18890.0
2021-08-03 10:05:00,518.78,519.0,518.28,518.95,2197.0,518.78,519.0,518.28,518.95,2197.0
2021-08-03 10:10:00,518.27,518.8,517.16,518.77,2605.0,518.27,518.8,517.16,518.77,2605.0
2021-08-03 10:15:00,517.92,517.92,516.37,516.38,300.0,517.92,517.92,516.37,516.38,300.0
2021-08-03 10:20:00,517.1,517.51,515.95,515.95,2916.0,517.1,517.51,515.95,515.95,2916.0
2021-08-03 10:25:00,515.59,518.08,515.59,518.08,10100.0,515.59,518.08,515.59,518.08,10100.0
2021-08-03 10:30:00,517.0,517.0,514.9,514.9,1920.0,517.0,517.0,514.9,514.9,1920.0
2021-08-03 10:35:00,514.43,514.43,513.12,513.12,633.0,514.43,514.43,513.12,513.12,633.0
2021-08-03 10:40:00,513.68,513.68,513.68,513.68,100.0,513.68,513.68,513.68,513.68,100.0
2021-08-03 10:45:00,511.41,511.5,510.08,511.5,2888.0,511.41,511.5,510.08,511.5,2888.0
2021-08-03 10:50:00,511.28,511.5,505.17,508.94,15139.0,511.28,511.5,505.17,508.94,15139.0
2021-08-03 10:55:00,509.0,510.52,508.0,509.28,4740.0,509.0,510.52,508.0,509.28,4740.0
2021-08-03 11:00:00,511.08,511.46,511.08,511.46,300.0,511.08,511.46,511.08,511.46,300.0
2021-08-03 11:05:00,512.2,512.2,512.2,512.2,100.0,512.2,512.2,512.2,512.2,100.0
2021-08-03 11:10:00,511.0,512.54,510.75,512.54,35300.0,511.0,512.54,510.75,512.54,35300.0
2021-08-03 11:15:00,511.77,513.1,511.77,513.09,510.0,511.77,513.1,511.77,513.09,510.0
2021-08-03 11:20:00,513.7,514.7,512.49,513.83,800.0,513.7,514.7,512.49,513.83,800.0
2021-08-03 11:25:00,512.7,514.91,512.35,512.56,700.0,512.7,514.91,512.35,512.56,700.0
2021-08-03 11:30:00,512.79,515.11,512.36,512.75,1455.0,512.79,515.11,512.36,512.75,1455.0
2021-08-03 11:35:00,513.64,513.64,510.01,510.36,3102.0,513.64,513.64,510.01,510.36,3102.0
2021-08-03 11:40:00,511.68,513.79,510.36,513.79,3040.0,511.68,513.79,510.36,513.79,3040.0
2021-08-03 11:45:00,513.24,513.24,513.23,513.24,100.0,513.24,513.24,513.23,513.24,100.0
2021-08-03 11:50:00,513.55,513.55,513.22,513.42,600.0,513.55,513.55,513.22,513.42,600.0
2021-08-03 11:55:00,513.2,513.2,512.0,512.0,300.0,513.2,513.2,512.0,512.0,300.0
2021-08-03 12:00:00,511.94,511.94,511.94,511.94,100.0,511.94,511.94,511.94,511.94,100.0
2021-08-03 12:05:00,512.48,512.79,512.48,512.77,400.0,512.48,512.79,512.48,512.77,400.0
2021-08-03 12:10:00,512.27,512.27,512.27,512.27,100.0,512.27,512.27,512.27,512.27,100.0
2021-08-03 12:15:00,512.16,512.16,511.25,511.25,1006.0,512.16,512.16,511.25,511.25,1006.0
2021-08-03 12:20:00,511.32,511.32,507.93,508.34,5790.0,511.32,511.32,507.93,508.34,5790.0
2021-08-03 12:25:00,508.37,508.37,501.72,504.09,18989.0,508.37,508.37,501.72,504.09,18989.0
2021-08-03 12:30:00,503.5,507.47,502.09,505.99,6184.0,503.5,507.47,502.09,505.99,6184.0
2021-08-03 12:35:00,505.99,509.99,505.98,508.03,1300.0,505.99,509.99,505.98,508.03,1300.0
2021-08-03 12:40:00,505.0,506.05,504.69,505.06,1031.0,505.0,506.05,504.69,505.06,1031.0
2021-08-03 12:45:00,505.91,507.04,505.0,505.38,14104.0,505.91,507.04,505.0,505.38,14104.0
2021-08-03 12:50:00,505.19,506.42,504.62,505.02,3463.0,505.19,506.42,504.62,505.02,3463.0
2021-08-03 12:55:00,505.62,507.48,505.62,507.48,3810.0,505.62,507.48,505.62,507.48,3810.0
2021-08-03 13:00:00,506.85,509.02,506.85,508.37,1300.0,506.85,509.02,506.85,508.37,1300.0
2021-08-03 13:05:00,507.57,509.06,507.57,509.06,600.0,507.57,509.06,507.57,509.06,600.0
2021-08-03 13:10:00,509.06,509.92,509.06,509.92,200.0,509.06,509.92,509.06,509.92,200.0
2021-08-03 13:15:00,509.91,510.72,509.89,510.71,800.0,509.91,510.72,509.89,510.71,800.0
2021-08-03 13:20:00,510.71,510.71,510.0,510.0,300.0,510.71,510.71,510.0,510.0,300.0
2021-08-03 13:25:00,510.31,510.65,509.55,510.23,5181.0,510.31,510.65,509.55,510.23,5181.0
2021-08-03 13:30:00,510.33,510.67,508.95,508.95,2000.0,510.33,510.67,508.95,508.95,2000.0
2021-08-03 13:35:00,508.22,509.62,508.22,509.11,24348.0,508.22,509.62,508.22,509.11,24348.0
2021-08-03 13:40:00,509.11,509.47,508.07,508.11,7926.0,509.11,509.47,508.07,508.11,7926.0
2021-08-03 13:45:00,508.27,509.24,508.04,509.24,4500.0,508.27,509.24,508.04,509.24,4500.0
2021-08-03 13:50:00,509.04,509.47,508.15,509.29,2600.0,509.04,509.47,508.15,509.29,2600.0
2021-08-03 13:55:00,509.41,509.61,506.73,508.44,8026.0,509.41,509.61,506.73,508.44,8026.0
2021-08-03 14:00:00,508.55,509.45,508.32,508.86,5772.0,508.55,509.45,508.32,508.86,5772.0
2021-08-03 14:05:00,509.38,509.43,508.69,508.75,3295.0,509.38,509.43,508.69,508.75,3295.0
2021-08-03 14:10:00,508.72,510.33,508.54,509.78,2606.0,508.72,510.33,508.54,509.78,2606.0
2021-08-03 14:15:00,509.91,510.55,509.91,510.19,1823.0,509.91,510.55,509.91,510.19,1823.0
2021-08-03 14:20:00,510.24,510.62,510.24,510.61,700.0,510.24,510.62,510.24,510.61,700.0
2021-08-03 14:25:00,510.62,510.78,510.28,510.28,400.0,510.62,510.78,510.28,510.28,400.0
2021-08-03 14:30:00,510.67,510.67,509.64,509.64,2000.0,510.67,510.67,509.64,509.64,2000.0
2021-08-03 14:35:00,509.27,510.63,508.6,510.25,3756.0,509.27,510.63,508.6,510.25,3756.0
2021-08-03 14:40:00,510.12,510.55,508.98,509.12,5000.0,510.12,510.55,508.98,509.12,5000.0
2021-08-03 14:45:00,509.23,509.94,508.95,509.6,2162.0,509.23,509.94,508.95,509.6,2162.0
2021-08-03 14:50:00,509.17,509.7,508.94,509.7,2079.0,509.17,509.7,508.94,509.7,2079.0
2021-08-03 14:55:00,509.86,509.86,509.2,509.25,3000.0,509.86,509.86,509.2,509.25,3000.0
2021-08-03 15:00:00,509.28,510.75,509.15,509.72,10380.0,509.28,510.75,509.15,509.72,10380.0
2021-08-03 15:05:00,509.66,510.86,509.61,510.86,4567.0,509.66,510.86,509.61,510.86,4567.0
2021-08-03 15:10:00,510.55,510.55,509.58,510.24,6020.0,510.55,510.55,509.58,510.24,6020.0
2021-08-03 15:15:00,510.1,510.42,509.84,510.17,10542.0,510.1,510.42,509.84,510.17,10542.0
2021-08-03 15:20:00,510.4,510.79,509.97,510.4,10499.0,510.4,510.79,509.97,510.4,10499.0
2021-08-03 15:25:00,510.04,510.88,509.6,510.06,20792.0,510.04,510.88,509.6,510.06,20792.0
2021-08-03 15:30:00,510.27,510.52,509.75,509.99,9282.0,510.27,510.52,509.75,509.99,9282.0
2021-08-03 15:35:00,510.27,510.27,509.67,509.76,5003.0,510.27,510.27,509.67,509.76,5003.0
2021-08-03 15:40:00,509.82,510.42,509.41,510.2,10294.0,509.82,510.42,509.41,510.2,10294.0
2021-08-03 15:45:00,510.19,510.49,509.88,509.89,10441.0,510.19,510.49,509.88,509.89,10441.0
2021-08-03 15:50:00,510.02,512.56,509.74,511.88,22183.0,510.02,512.56,509.74,511.88,22183.0
2021-08-03 15:55:00,511.75,513.8,511.31,513.02,24079.0,511.75,513.8,511.31,513.02,24079.0
2021-08-04 09:30:00,518.87,523.67,517.0,523.67,3410.0,518.87,523.67,517.0,523.67,3410.0
2021-08-04 09:35:00,523.07,528.19,523.07,523.25,890.0,523.07,528.19,523.07,523.25,890.0
2021-08-04 09:40:00,523.25,523.25,523.25,523.25,0.0,523.25,523.25,523.25,523.25,0.0
2021-08-04 09:45:00,523.25,523.25,523.25,523.25,0.0,523.25,523.25,523.25,523.25,0.0
2021-08-04 09:50:00,523.0,524.98,512.79,512.8,3502.0,523.0,524.98,512.79,512.8,3502.0
2021-08-04 09:55:00,511.56,516.97,511.55,516.97,3087.0,511.56,516.97,511.55,516.97,3087.0
2021-08-04 10:00:00,517.86,520.71,517.41,519.39,2355.0,517.86,520.71,517.41,519.39,2355.0
2021-08-04 10:05:00,518.33,518.33,514.96,515.45,4206.0,518.33,518.33,514.96,515.45,4206.0
2021-08-04 10:10:00,516.48,517.36,511.66,512.12,7540.0,516.48,517.36,511.66,512.12,7540.0
2021-08-04 10:15:00,513.68,514.89,510.91,513.52,6623.0,513.68,514.89,510.91,513.52,6623.0
2021-08-04 10:20:00,513.63,513.63,510.0,510.83,14110.0,513.63,513.63,510.0,510.83,14110.0
2021-08-04 10:25:00,510.61,512.18,510.0,510.44,7034.0,510.61,512.18,510.0,510.44,7034.0
2021-08-04 10:30:00,510.38,511.75,500.04,501.27,12761.0,510.38,511.75,500.04,501.27,12761.0
2021-08-04 10:35:00,502.5,507.42,500.57,506.28,7678.0,502.5,507.42,500.57,506.28,7678.0
2021-08-04 10:40:00,506.96,511.21,506.46,509.54,6628.0,506.96,511.21,506.46,509.54,6628.0
2021-08-04 10:45:00,510.86,510.86,508.79,509.27,8180.0,510.86,510.86,508.79,509.27,8180.0
2021-08-04 10:50:00,509.14,509.79,507.28,508.92,3750.0,509.14,509.79,507.28,508.92,3750.0
2021-08-04 10:55:00,508.11,509.35,507.69,508.68,4759.0,508.11,509.35,507.69,508.68,4759.0
2021-08-04 11:00:00,508.0,509.73,506.9,508.0,7440.0,508.0,509.73,506.9,508.0,7440.0
2021-08-04 11:05:00,507.65,508.06,506.79,507.55,3951.0,507.65,508.06,506.79,507.55,3951.0
2021-08-04 11:10:00,507.8,507.8,505.71,506.06,1506.0,507.8,507.8,505.71,506.06,1506.0
2021-08-04 11:15:00,506.65,508.75,505.32,505.48,5996.0,506.65,508.75,505.32,505.48,5996.0
2021-08-04 11:20:00,505.24,506.93,504.88,504.88,3543.0,505.24,506.93,504.88,504.88,3543.0
2021-08-04 11:25:00,505.13,505.13,503.51,504.44,2346.0,505.13,505.13,503.51,504.44,2346.0
2021-08-04 11:30:00,503.93,503.93,503.01,503.81,2385.0,503.93,503.93,503.01,503.81,2385.0
2021-08-04 11:35:00,503.72,505.26,502.78,502.78,2000.0,503.72,505.26,502.78,502.78,2000.0
2021-08-04 11:40:00,503.29,504.13,501.65,502.5,1400.0,503.29,504.13,501.65,502.5,1400.0
2021-08-04 11:45:00,502.66,502.66,501.02,501.27,1482.0,502.66,502.66,501.02,501.27,1482.0
2021-08-04 11:50:00,503.32,503.61,502.15,503.58,2006.0,503.32,503.61,502.15,503.58,2006.0
2021-08-04 11:55:00,503.69,503.69,502.55,502.74,2000.0,503.69,503.69,502.55,502.74,2000.0
2021-08-04 12:00:00,502.56,502.85,502.41,502.41,549.0,502.56,502.85,502.41,502.41,549.0
2021-08-04 12:05:00,501.9,502.32,500.95,501.0,1590.0,501.9,502.32,500.95,501.0,1590.0
2021-08-04 12:10:00,501.07,501.09,500.86,501.02,1236.0,501.07,501.09,500.86,501.02,1236.0
2021-08-04 12:15:00,500.61,501.08,500.6,501.04,300.0,500.61,501.08,500.6,501.04,300.0
2021-08-04 12:20:00,501.07,501.25,501.04,501.15,1165.0,501.07,501.25,501.04,501.15,1165.0
2021-08-04 12:25:00,501.89,502.41,498.0,498.0,3314.0,501.89,502.41,498.0,498.0,3314.0
2021-08-04 12:30:00,498.0,498.71,498.0,498.43,3981.0,498.0,498.71,498.0,498.43,3981.0
2021-08-04 12:35:00,499.18,499.18,499.13,499.14,450.0,499.18,499.18,499.13,499.14,450.0
2021-08-04 12:40:00,498.36,498.75,498.19,498.5,2942.0,498.36,498.75,498.19,498.5,2942.0
2021-08-04 12:45:00,499.33,499.33,498.33,498.39,2000.0,499.33,499.33,498.33,498.39,2000.0
2021-08-04 12:50:00,498.59,499.75,498.05,498.8,6293.0,498.59,499.75,498.05,498.8,6293.0
2021-08-04 12:55:00,498.52,498.68,497.23,497.99,3905.0,498.52,498.68,497.23,497.99,3905.0
2021-08-04 13:00:00,498.37,498.37,498.37,498.37,100.0,498.37,498.37,498.37,498.37,100.0
2021-08-04 13:05:00,498.46,498.46,497.84,497.84,400.0,498.46,498.46,497.84,497.84,400.0
2021-08-04 13:10:00,497.99,499.49,497.99,498.56,1200.0,497.99,499.49,497.99,498.56,1200.0
2021-08-04 13:15:00,498.51,502.84,497.97,502.84,17184.0,498.51,502.84,497.97,502.84,17184.0
2021-08-04 13:20:00,503.16,503.46,500.95,502.1,2200.0,503.16,503.46,500.95,502.1,2200.0
2021-08-04 13:25:00,501.4,502.14,501.09,501.14,1809.0,501.4,502.14,501.09,501.14,1809.0
2021-08-04 13:30:00,501.16,501.45,500.97,501.17,800.0,501.16,501.45,500.97,501.17,800.0
2021-08-04 13:35:00,500.16,500.22,499.55,499.86,700.0,500.16,500.22,499.55,499.86,700.0
2021-08-04 13:40:00,500.34,500.46,499.86,499.97,1735.0,500.34,500.46,499.86,499.97,1735.0
2021-08-04 13:45:00,499.59,499.59,499.59,499.59,100.0,499.59,499.59,499.59,499.59,100.0
2021-08-04 13:50:00,498.82,501.58,498.81,500.66,2315.0,498.82,501.58,498.81,500.66,2315.0
2021-08-04 13:55:00,500.59,501.82,500.59,501.02,2800.0,500.59,501.82,500.59,501.02,2800.0
2021-08-04 14:00:00,500.92,501.48,500.28,500.91,1740.0,500.92,501.48,500.28,500.91,1740.0
2021-08-04 14:05:00,500.47,500.84,500.3,500.43,500.0,500.47,500.84,500.3,500.43,500.0
2021-08-04 14:10:00,500.56,500.84,499.89,500.51,7043.0,500.56,500.84,499.89,500.51,7043.0
2021-08-04 14:15:00,500.0,500.25,499.15,499.2,9483.0,500.0,500.25,499.15,499.2,9483.0
2021-08-04 14:20:00,498.98,498.98,497.31,497.31,3600.0,498.98,498.98,497.31,497.31,3600.0
2021-08-04 14:25:00,497.87,497.87,497.06,497.14,1300.0,497.87,497.87,497.06,497.14,1300.0
2021-08-04 14:30:00,497.14,497.94,497.06,497.36,2100.0,497.14,497.94,497.06,497.36,2100.0
2021-08-04 14:35:00,497.36,497.96,496.34,497.07,1704.0,497.36,497.96,496.34,497.07,1704.0
2021-08-04 14:40:00,497.43,499.98,497.43,499.29,4290.0,497.43,499.98,497.43,499.29,4290.0
2021-08-04 14:45:00,499.17,502.1,498.18,502.1,9742.0,499.17,502.1,498.18,502.1,9742.0
2021-08-04 14:50:00,501.67,501.67,500.66,501.38,2157.0,501.67,501.67,500.66,501.38,2157.0
2021-08-04 14:55:00,500.94,500.96,500.65,500.8,1200.0,500.94,500.96,500.65,500.8,1200.0
2021-08-04 15:00:00,500.8,500.81,499.59,499.92,24345.0,500.8,500.81,499.59,499.92,24345.0
2021-08-04 15:05:00,499.93,499.93,498.33,499.45,500.0,499.93,499.93,498.33,499.45,500.0
2021-08-04 15:10:00,499.4,500.24,498.52,500.21,4200.0,499.4,500.24,498.52,500.21,4200.0
2021-08-04 15:15:00,500.05,500.56,500.05,500.56,400.0,500.05,500.56,500.05,500.56,400.0
2021-08-04 15:20:00,501.0,502.78,500.59,501.21,6800.0,501.0,502.78,500.59,501.21,6800.0
2021-08-04 15:25:00,501.63,502.33,500.59,500.59,8490.0,501.63,502.33,500.59,500.59,8490.0
2021-08-04 15:30:00,501.24,501.24,500.31,501.18,2700.0,501.24,501.24,500.31,501.18,2700.0
2021-08-04 15:35:00,501.93,502.36,501.19,501.34,7320.0,501.93,502.36,501.19,501.34,7320.0
2021-08-04 15:40:00,501.52,502.14,501.27,501.58,5120.0,501.52,502.14,501.27,501.58,5120.0
2021-08-04 15:45:00,501.68,501.8,500.92,501.0,10031.0,501.68,501.8,500.92,501.0,10031.0
2021-08-04 15:50:00,500.83,502.16,500.83,501.42,13582.0,500.83,502.16,500.83,501.42,13582.0
2021-08-04 15:55:00,501.09,502.29,500.87,501.19,22780.0,501.09,502.29,500.87,501.19,22780.0
2021-08-05 09:30:00,501.0,503.61,501.0,501.66,2542.0,501.0,503.61,501.0,501.66,2542.0
2021-08-05 09:35:00,502.67,504.33,501.52,502.23,2705.0,502.67,504.33,501.52,502.23,2705.0
2021-08-05 09:40:00,501.7,502.74,501.3,501.3,3800.0,501.7,502.74,501.3,501.3,3800.0
2021-08-05 09:45:00,500.62,500.69,500.16,500.69,2020.0,500.62,500.69,500.16,500.69,2020.0
2021-08-05 09:50:00,499.79,499.79,498.53,498.87,625.0,499.79,499.79,498.53,498.87,625.0
2021-08-05 09:55:00,499.75,499.75,497.36,498.13,1600.0,499.75,499.75,497.36,498.13,1600.0
2021-08-05 10:00:00,500.0,500.52,497.0,497.52,3254.0,500.0,500.52,497.0,497.52,3254.0
2021-08-05 10:05:00,497.05,497.05,495.53,495.77,3061.0,497.05,497.05,495.53,495.77,3061.0
2021-08-05 10:10:00,495.76,495.76,495.0,495.28,900.0,495.76,495.76,495.0,495.28,900.0
2021-08-05 10:15:00,495.0,498.16,495.0,497.38,1533.0,495.0,498.16,495.0,497.38,1533.0
2021-08-05 10:20:00,497.56,497.64,495.57,495.57,1665.0,497.56,497.64,495.57,495.57,1665.0
2021-08-05 10:25:00,495.5,495.75,493.87,493.87,2358.0,495.5,495.75,493.87,493.87,2358.0
2021-08-05 10:30:00,493.46,493.46,493.05,493.05,300.0,493.46,493.46,493.05,493.05,300.0
2021-08-05 10:35:00,492.98,492.98,491.11,491.12,4200.0,492.98,492.98,491.11,491.12,4200.0
2021-08-05 10:40:00,491.19,492.14,490.39,492.14,20900.0,491.19,492.14,490.39,492.14,20900.0
2021-08-05 10:45:00,492.03,492.31,490.94,491.71,15763.0,492.03,492.31,490.94,491.71,15763.0
2021-08-05 10:50:00,491.53,492.8,491.27,491.91,9067.0,491.53,492.8,491.27,491.91,9067.0
2021-08-05 10:55:00,491.35,493.65,491.3,493.65,7080.0,491.35,493.65,491.3,493.65,7080.0
2021-08-05 11:00:00,493.33,493.99,493.17,493.72,1466.0,493.33,493.99,493.17,493.72,1466.0
2021-08-05 11:05:00,492.31,494.43,492.31,493.42,2015.0,492.31,494.43,492.31,493.42,2015.0
2021-08-05 11:10:00,493.53,493.92,492.61,492.61,2119.0,493.53,493.92,492.61,492.61,2119.0
2021-08-05 11:15:00,493.25,493.25,491.41,491.63,1000.0,493.25,493.25,491.41,491.63,1000.0
2021-08-05 11:20:00,490.69,491.83,490.52,491.83,3905.0,490.69,491.83,490.52,491.83,3905.0
2021-08-05 11:25:00,491.94,492.0,491.17,491.99,1400.0,491.94,492.0,491.17,491.99,1400.0
2021-08-05 11:30:00,491.3,491.56,490.97,491.0,1000.0,491.3,491.56,490.97,491.0,1000.0
2021-08-05 11:35:00,490.74,491.23,489.63,489.92,4520.0,490.74,491.23,489.63,489.92,4520.0
2021-08-05 11:40:00,489.64,490.1,488.98,489.88,3826.0,489.64,490.1,488.98,489.88,3826.0
2021-08-05 11:45:00,490.07,490.09,487.67,488.89,3172.0,490.07,490.09,487.67,488.89,3172.0
2021-08-05 11:50:00,488.9,489.37,487.27,487.47,2713.0,488.9,489.37,487.27,487.47,2713.0
2021-08-05 11:55:00,487.2,488.25,487.2,488.25,1800.0,487.2,488.25,487.2,488.25,1800.0
2021-08-05 12:00:00,487.94,489.55,487.94,489.55,3562.0,487.94,489.55,487.94,489.55,3562.0
2021-08-05 12:05:00,489.88,490.21,485.93,486.03,4958.0,489.88,490.21,485.93,486.03,4958.0
2021-08-05 12:10:00,486.89,487.68,486.89,487.55,630.0,486.89,487.68,486.89,487.55,630.0
2021-08-05 12:15:00,488.63,488.63,487.71,488.05,1000.0,488.63,488.63,487.71,488.05,1000.0
2021-08-05 12:20:00,488.03,488.03,487.26,487.31,1200.0,488.03,488.03,487.26,487.31,1200.0
2021-08-05 12:25:00,487.33,487.35,486.26,486.27,2978.0,487.33,487.35,486.26,486.27,2978.0
2021-08-05 12:30:00,486.48,486.91,486.04,486.91,5486.0,486.48,486.91,486.04,486.91,5486.0
2021-08-05 12:35:00,486.95,487.67,486.94,487.41,4045.0,486.95,487.67,486.94,487.41,4045.0
2021-08-05 12:40:00,487.67,487.8,487.45,487.67,3799.0,487.67,487.8,487.45,487.67,3799.0
2021-08-05 12:45:00,487.76,487.89,486.89,487.84,603.0,487.76,487.89,486.89,487.84,603.0
2021-08-05 12:50:00,487.84,488.67,487.84,488.07,737.0,487.84,488.67,487.84,488.07,737.0
2021-08-05 12:55:00,488.17,489.07,488.17,488.42,500.0,488.17,489.07,488.17,488.42,500.0
2021-08-05 13:00:00,488.55,489.07,487.6,488.47,6960.0,488.55,489.07,487.6,488.47,6960.0
2021-08-05 13:05:00,489.07,490.31,488.89,490.15,3000.0,489.07,490.31,488.89,490.15,3000.0
2021-08-05 13:10:00,490.06,490.46,489.71,489.71,7009.0,490.06,490.46,489.71,489.71,7009.0
2021-08-05 13:15:00,489.76,490.59,489.76,490.0,7299.0,489.76,490.59,489.76,490.0,7299.0
2021-08-05 13:20:00,489.42,490.72,489.42,490.72,1572.0,489.42,490.72,489.42,490.72,1572.0
2021-08-05 13:25:00,490.7,491.6,490.67,491.5,3805.0,490.7,491.6,490.67,491.5,3805.0
2021-08-05 13:30:00,491.36,491.73,490.31,491.08,3805.0,491.36,491.73,490.31,491.08,3805.0
2021-08-05 13:35:00,491.8,491.8,490.82,490.82,620.0,491.8,491.8,490.82,490.82,620.0
2021-08-05 13:40:00,491.51,491.51,490.79,490.79,3313.0,491.51,491.51,490.79,490.79,3313.0
2021-08-05 13:45:00,491.06,491.4,491.0,491.02,2735.0,491.06,491.4,491.0,491.02,2735.0
2021-08-05 13:50:00,491.04,491.97,490.55,491.96,4680.0,491.04,491.97,490.55,491.96,4680.0
2021-08-05 13:55:00,492.77,493.29,492.08,493.29,2176.0,492.77,493.29,492.08,493.29,2176.0
2021-08-05 14:00:00,493.12,493.19,493.11,493.19,450.0,493.12,493.19,493.11,493.19,450.0
2021-08-05 14:05:00,493.0,493.01,491.15,491.63,1367.0,493.0,493.01,491.15,491.63,1367.0
2021-08-05 14:10:00,492.23,492.23,492.23,492.23,100.0,492.23,492.23,492.23,492.23,100.0
2021-08-05 14:15:00,491.06,492.0,491.05,492.0,9300.0,491.06,492.0,491.05,492.0,9300.0
2021-08-05 14:20:00,491.99,493.0,491.99,492.81,400.0,491.99,493.0,491.99,492.81,400.0
2021-08-05 14:25:00,492.56,492.57,492.56,492.56,100.0,492.56,492.57,492.56,492.56,100.0
2021-08-05 14:30:00,491.94,492.35,491.74,492.24,1100.0,491.94,492.35,491.74,492.24,1100.0
2021-08-05 14:35:00,492.26,492.33,491.97,491.97,900.0,492.26,492.33,491.97,491.97,900.0
2021-08-05 14:40:00,491.83,491.83,491.81,491.81,304.0,491.83,491.83,491.81,491.81,304.0
2021-08-05 14:45:00,491.5,491.61,491.1,491.1,2272.0,491.5,491.61,491.1,491.1,2272.0
2021-08-05 14:50:00,491.39,491.39,491.39,491.39,100.0,491.39,491.39,491.39,491.39,100.0
2021-08-05 14:55:00,491.29,491.29,490.44,490.44,200.0,491.29,491.29,490.44,490.44,200.0
2021-08-05 15:00:00,490.56,490.58,490.08,490.46,1000.0,490.56,490.58,490.08,490.46,1000.0
2021-08-05 15:05:00,490.69,491.73,490.69,491.0,3467.0,490.69,491.73,490.69,491.0,3467.0
2021-08-05 15:10:00,491.0,491.0,491.0,491.0,0.0,491.0,491.0,491.0,491.0,0.0
2021-08-05 15:15:00,491.52,491.99,488.29,488.29,4050.0,491.52,491.99,488.29,488.29,4050.0
2021-08-05 15:20:00,488.97,489.53,488.97,489.53,400.0,488.97,489.53,488.97,489.53,400.0
2021-08-05 15:25:00,489.08,489.08,488.8,489.01,1800.0,489.08,489.08,488.8,489.01,1800.0
2021-08-05 15:30:00,488.84,488.84,487.55,487.85,900.0,488.84,488.84,487.55,487.85,900.0
2021-08-05 15:35:00,487.85,488.16,487.12,487.13,3699.0,487.85,488.16,487.12,487.13,3699.0
2021-08-05 15:40:00,486.67,487.0,486.0,486.44,2773.0,486.67,487.0,486.0,486.44,2773.0
2021-08-05 15:45:00,486.69,487.0,485.94,486.31,8442.0,486.69,487.0,485.94,486.31,8442.0
2021-08-05 15:50:00,486.71,486.88,485.46,485.69,8627.0,486.71,486.88,485.46,485.69,8627.0
2021-08-05 15:55:00,485.87,487.0,485.43,486.99,14845.0,485.87,487.0,485.43,486.99,14845.0
2021-08-06 09:30:00,486.11,489.1,486.08,488.2,2218.0,486.11,489.1,486.08,488.2,2218.0
2021-08-06 09:35:00,489.81,489.81,485.17,485.53,5379.0,489.81,489.81,485.17,485.53,5379.0
2021-08-06 09:40:00,485.53,486.03,483.99,484.26,4700.0,485.53,486.03,483.99,484.26,4700.0
2021-08-06 09:45:00,484.85,484.85,484.09,484.57,354.0,484.85,484.85,484.09,484.57,354.0
2021-08-06 09:50:00,485.69,485.69,484.86,485.22,605.0,485.69,485.69,484.86,485.22,605.0
2021-08-06 09:55:00,485.08,485.57,485.06,485.06,4600.0,485.08,485.57,485.06,485.06,4600.0
2021-08-06 10:00:00,485.25,487.49,485.25,486.9,3400.0,485.25,487.49,485.25,486.9,3400.0
2021-08-06 10:05:00,487.01,487.01,486.05,486.63,6422.0,487.01,487.01,486.05,486.63,6422.0
2021-08-06 10:10:00,486.69,487.02,486.24,486.24,850.0,486.69,487.02,486.24,486.24,850.0
2021-08-06 10:15:00,486.58,486.58,485.5,486.06,1107.0,486.58,486.58,485.5,486.06,1107.0
2021-08-06 10:20:00,485.18,485.18,484.14,484.14,404.0,485.18,485.18,484.14,484.14,404.0
2021-08-06 10:25:00,484.74,484.74,484.5,484.5,300.0,484.74,484.74,484.5,484.5,300.0
2021-08-06 10:30:00,484.57,484.82,484.57,484.74,909.0,484.57,484.82,484.57,484.74,909.0
2021-08-06 10:35:00,484.52,484.52,482.01,483.07,3302.0,484.52,484.52,482.01,483.07,3302.0
2021-08-06 10:40:00,482.85,483.66,482.85,483.66,528.0,482.85,483.66,482.85,483.66,528.0
2021-08-06 10:45:00,483.16,483.16,480.32,480.5,2480.0,483.16,483.16,480.32,480.5,2480.0
2021-08-06 10:50:00,480.36,480.36,480.36,480.36,100.0,480.36,480.36,480.36,480.36,100.0
2021-08-06 10:55:00,480.06,480.06,479.74,479.9,1189.0,480.06,480.06,479.74,479.9,1189.0
2021-08-06 11:00:00,480.48,480.54,480.11,480.54,700.0,480.48,480.54,480.11,480.54,700.0
2021-08-06 11:05:00,480.78,482.13,480.72,481.08,3069.0,480.78,482.13,480.72,481.08,3069.0
2021-08-06 11:10:00,481.56,481.77,481.42,481.53,1297.0,481.56,481.77,481.42,481.53,1297.0
2021-08-06 11:15:00,481.76,481.76,480.83,480.9,1300.0,481.76,481.76,480.83,480.9,1300.0
2021-08-06 11:20:00,480.67,480.74,480.25,480.57,1500.0,480.67,480.74,480.25,480.57,1500.0
2021-08-06 11:25:00,480.92,481.64,480.88,481.62,3206.0,480.92,481.64,480.88,481.62,3206.0
2021-08-06 11:30:00,481.95,483.22,481.95,483.22,1435.0,481.95,483.22,481.95,483.22,1435.0
2021-08-06 11:35:00,483.71,483.71,481.66,482.14,1646.0,483.71,483.71,481.66,482.14,1646.0
2021-08-06 11:40:00,481.4,481.4,480.72,480.98,1389.0,481.4,481.4,480.72,480.98,1389.0
2021-08-06 11:45:00,480.72,481.41,480.59,481.41,2100.0,480.72,481.41,480.59,481.41,2100.0
2021-08-06 11:50:00,482.2,482.2,481.52,481.52,800.0,482.2,482.2,481.52,481.52,800.0
2021-08-06 11:55:00,481.41,481.91,481.12,481.58,700.0,481.41,481.91,481.12,481.58,700.0
2021-08-06 12:00:00,481.84,481.84,481.3,481.31,1100.0,481.84,481.84,481.3,481.31,1100.0
2021-08-06 12:05:00,481.75,481.84,481.13,481.22,2450.0,481.75,481.84,481.13,481.22,2450.0
2021-08-06 12:10:00,481.45,481.97,481.12,481.97,300.0,481.45,481.97,481.12,481.97,300.0
2021-08-06 12:15:00,481.44,481.44,481.07,481.07,400.0,481.44,481.44,481.07,481.07,400.0
2021-08-06 12:20:00,481.44,481.48,481.11,481.12,800.0,481.44,481.48,481.11,481.12,800.0
2021-08-06 12:25:00,481.34,481.58,481.24,481.28,600.0,481.34,481.58,481.24,481.28,600.0
2021-08-06 12:30:00,481.17,481.17,480.25,480.91,2716.0,481.17,481.17,480.25,480.91,2716.0
2021-08-06 12:35:00,480.87,481.47,480.87,481.24,1100.0,480.87,481.47,480.87,481.24,1100.0
2021-08-06 12:40:00,481.42,482.27,481.37,482.27,3065.0,481.42,482.27,481.37,482.27,3065.0
2021-08-06 12:45:00,482.48,483.35,482.48,482.73,2665.0,482.48,483.35,482.48,482.73,2665.0
2021-08-06 12:50:00,482.69,483.0,482.69,483.0,300.0,482.69,483.0,482.69,483.0,300.0
2021-08-06 12:55:00,482.92,483.6,482.71,483.6,1700.0,482.92,483.6,482.71,483.6,1700.0
2021-08-06 13:00:00,483.35,483.9,483.16,483.9,500.0,483.35,483.9,483.16,483.9,500.0
2021-08-06 13:05:00,483.38,483.39,482.96,483.05,1500.0,483.38,483.39,482.96,483.05,1500.0
2021-08-06 13:10:00,483.34,483.35,482.81,482.81,952.0,483.34,483.35,482.81,482.81,952.0
2021-08-06 13:15:00,482.78,482.78,482.24,482.24,1170.0,482.78,482.78,482.24,482.24,1170.0
2021-08-06 13:20:00,482.0,482.0,481.5,481.5,1100.0,482.0,482.0,481.5,481.5,1100.0
2021-08-06 13:25:00,481.13,481.56,480.26,480.81,885.0,481.13,481.56,480.26,480.81,885.0
2021-08-06 13:30:00,480.24,480.89,480.24,480.83,700.0,480.24,480.89,480.24,480.83,700.0
2021-08-06 13:35:00,480.46,480.53,480.07,480.08,500.0,480.46,480.53,480.07,480.08,500.0
2021-08-06 13:40:00,479.75,479.75,478.73,478.73,700.0,479.75,479.75,478.73,478.73,700.0
2021-08-06 13:45:00,479.66,480.1,479.65,480.1,783.0,479.66,480.1,479.65,480.1,783.0
2021-08-06 13:50:00,480.18,480.18,479.3,479.54,600.0,480.18,480.18,479.3,479.54,600.0
2021-08-06 13:55:00,479.75,479.94,479.36,479.57,500.0,479.75,479.94,479.36,479.57,500.0
2021-08-06 14:00:00,479.55,479.55,479.25,479.25,700.0,479.55,479.55,479.25,479.25,700.0
2021-08-06 14:05:00,479.44,479.6,479.24,479.48,700.0,479.44,479.6,479.24,479.48,700.0
2021-08-06 14:10:00,479.75,480.28,479.75,480.22,500.0,479.75,480.28,479.75,480.22,500.0
2021-08-06 14:15:00,480.02,480.19,479.72,480.18,1400.0,480.02,480.19,479.72,480.18,1400.0
2021-08-06 14:20:00,480.12,480.15,479.71,479.97,1200.0,480.12,480.15,479.71,479.97,1200.0
2021-08-06 14:25:00,480.34,481.71,480.18,481.71,1980.0,480.34,481.71,480.18,481.71,1980.0
2021-08-06 14:30:00,481.93,482.26,481.93,482.13,2000.0,481.93,482.26,481.93,482.13,2000.0
2021-08-06 14:35:00,482.16,482.26,481.91,481.91,600.0,482.16,482.26,481.91,481.91,600.0
2021-08-06 14:40:00,482.02,482.02,481.65,481.65,1552.0,482.02,482.02,481.65,481.65,1552.0
2021-08-06 14:45:00,481.91,482.25,481.61,482.25,1303.0,481.91,482.25,481.61,482.25,1303.0
2021-08-06 14:50:00,482.15,482.15,481.12,481.15,1698.0,482.15,482.15,481.12,481.15,1698.0
2021-08-06 14:55:00,481.11,481.46,480.1,480.43,1000.0,481.11,481.46,480.1,480.43,1000.0
2021-08-06 15:00:00,480.16,480.16,479.32,479.51,1601.0,480.16,480.16,479.32,479.51,1601.0
2021-08-06 15:05:00,479.14,479.14,478.33,479.13,2391.0,479.14,479.14,478.33,479.13,2391.0
2021-08-06 15:10:00,479.64,480.36,479.36,479.41,2830.0,479.64,480.36,479.36,479.41,2830.0
2021-08-06 15:15:00,479.38,479.38,477.61,477.81,2108.0,479.38,479.38,477.61,477.81,2108.0
2021-08-06 15:20:00,477.21,478.76,477.21,477.72,3511.0,477.21,478.76,477.21,477.72,3511.0
2021-08-06 15:25:00,477.78,478.77,477.39,477.98,5243.0,477.78,478.77,477.39,477.98,5243.0
2021-08-06 15:30:00,478.58,478.58,477.28,477.28,4176.0,478.58,478.58,477.28,477.28,4176.0
2021-08-06 15:35:00,477.67,478.31,476.44,476.44,5207.0,477.67,478.31,476.44,476.44,5207.0
2021-08-06 15:40:00,476.72,477.13,476.06,476.43,7139.0,476.72,477.13,476.06,476.43,7139.0
2021-08-06 15:45:00,476.87,476.97,475.21,475.77,9384.0,476.87,476.97,475.21,475.77,9384.0
2021-08-06 15:50:00,475.5,476.09,473.56,474.47,15939.0,475.5,476.09,473.56,474.47,15939.0
2021-08-06 15:55:00,475.22,477.61,474.92,477.6,16947.0,475.22,477.61,474.92,477.6,16947.0
2021-08-09 09:30:00,476.97,476.97,476.97,476.97,1765.0,476.97,476.97,476.97,476.97,1765.0
2021-08-09 09:35:00,476.78,476.78,476.78,476.78,100.0,476.78,476.78,476.78,476.78,100.0
2021-08-09 09:40:00,477.34,478.24,476.82,478.24,1800.0,477.34,478.24,476.82,478.24,1800.0
2021-08-09 09:45:00,478.74,479.79,477.28,479.74,1640.0,478.74,479.79,477.28,479.74,1640.0
2021-08-09 09:50:00,481.28,483.08,480.64,483.08,1709.0,481.28,483.08,480.64,483.08,1709.0
2021-08-09 09:55:00,483.0,483.0,482.01,482.01,1800.0,483.0,483.0,482.01,482.01,1800.0
2021-08-09 10:00:00,481.41,481.41,480.29,481.35,805.0,481.41,481.41,480.29,481.35,805.0
2021-08-09 10:05:00,481.4,482.34,481.16,481.63,5606.0,481.4,482.34,481.16,481.63,5606.0
2021-08-09 10:10:00,481.88,481.88,481.57,481.57,300.0,481.88,481.88,481.57,481.57,300.0
2021-08-09 10:15:00,481.12,481.56,480.49,481.53,1620.0,481.12,481.56,480.49,481.53,1620.0
2021-08-09 10:20:00,482.01,482.7,482.01,482.54,700.0,482.01,482.7,482.01,482.54,700.0
2021-08-09 10:25:00,482.56,484.13,482.56,483.42,2016.0,482.56,484.13,482.56,483.42,2016.0
2021-08-09 10:30:00,483.75,483.75,482.84,482.84,953.0,483.75,483.75,482.84,482.84,953.0
2021-08-09 10:35:00,482.7,483.24,482.57,483.24,901.0,482.7,483.24,482.57,483.24,901.0
2021-08-09 10:40:00,482.55,482.55,482.06,482.13,700.0,482.55,482.55,482.06,482.13,700.0
2021-08-09 10:45:00,482.61,482.61,481.77,482.14,1709.0,482.61,482.61,481.77,482.14,1709.0
2021-08-09 10:50:00,481.79,483.22,481.79,482.89,4305.0,481.79,483.22,481.79,482.89,4305.0
2021-08-09 10:55:00,482.83,483.3,482.78,483.3,2350.0,482.83,483.3,482.78,483.3,2350.0
2021-08-09 11:00:00,483.5,483.5,482.33,482.34,1600.0,483.5,483.5,482.33,482.34,1600.0
2021-08-09 11:05:00,482.34,482.34,480.42,480.44,6484.0,482.34,482.34,480.42,480.44,6484.0
2021-08-09 11:10:00,479.97,480.76,479.75,479.78,3806.0,479.97,480.76,479.75,479.78,3806.0
2021-08-09 11:15:00,479.65,480.27,479.48,479.48,1932.0,479.65,480.27,479.48,479.48,1932.0
2021-08-09 11:20:00,478.56,478.57,476.21,476.89,2803.0,478.56,478.57,476.21,476.89,2803.0
2021-08-09 11:25:00,476.73,477.06,476.36,477.06,970.0,476.73,477.06,476.36,477.06,970.0
2021-08-09 11:30:00,477.39,478.24,477.39,477.48,1000.0,477.39,478.24,477.39,477.48,1000.0
2021-08-09 11:35:00,477.5,477.56,477.0,477.35,1513.0,477.5,477.56,477.0,477.35,1513.0
2021-08-09 11:40:00,477.75,477.76,477.2,477.2,411.0,477.75,477.76,477.2,477.2,411.0
2021-08-09 11:45:00,478.04,478.04,478.04,478.04,100.0,478.04,478.04,478.04,478.04,100.0
2021-08-09 11:50:00,479.47,479.47,478.61,478.73,315.0,479.47,479.47,478.61,478.73,315.0
2021-08-09 11:55:00,478.43,478.49,477.84,477.84,643.0,478.43,478.49,477.84,477.84,643.0
2021-08-09 12:00:00,478.42,478.42,477.8,477.89,500.0,478.42,478.42,477.8,477.89,500.0
2021-08-09 12:05:00,477.52,477.52,477.39,477.45,300.0,477.52,477.52,477.39,477.45,300.0
2021-08-09 12:10:00,477.21,477.21,476.75,476.75,500.0,477.21,477.21,476.75,476.75,500.0
2021-08-09 12:15:00,476.65,476.65,476.65,476.65,192.0,476.65,476.65,476.65,476.65,192.0
2021-08-09 12:20:00,476.65,476.65,476.65,476.65,0.0,476.65,476.65,476.65,476.65,0.0
2021-08-09 12:25:00,476.23,476.23,475.4,475.68,1425.0,476.23,476.23,475.4,475.68,1425.0
2021-08-09 12:30:00,475.94,476.05,475.9,476.05,300.0,475.94,476.05,475.9,476.05,300.0
2021-08-09 12:35:00,476.01,476.02,475.55,475.55,555.0,476.01,476.02,475.55,475.55,555.0
2021-08-09 12:40:00,475.55,475.55,474.84,474.85,1000.0,475.55,475.55,474.84,474.85,1000.0
2021-08-09 12:45:00,474.64,474.64,474.03,474.51,1101.0,474.64,474.64,474.03,474.51,1101.0
2021-08-09 12:50:00,474.03,474.34,473.52,473.79,2000.0,474.03,474.34,473.52,473.79,2000.0
2021-08-09 12:55:00,473.44,473.65,473.12,473.65,400.0,473.44,473.65,473.12,473.65,400.0
2021-08-09 13:00:00,473.44,473.44,472.38,472.38,2180.0,473.44,473.44,472.38,472.38,2180.0
2021-08-09 13:05:00,472.53,472.53,472.11,472.11,435.0,472.53,472.53,472.11,472.11,435.0
2021-08-09 13:10:00,472.15,473.83,472.14,473.72,1610.0,472.15,473.83,472.14,473.72,1610.0
2021-08-09 13:15:00,473.19,473.3,473.01,473.01,670.0,473.19,473.3,473.01,473.01,670.0
2021-08-09 13:20:00,472.98,473.08,472.75,472.91,1703.0,472.98,473.08,472.75,472.91,1703.0
2021-08-09 13:25:00,472.77,472.81,472.46,472.47,1246.0,472.77,472.81,472.46,472.47,1246.0
2021-08-09 13:30:00,472.25,473.76,472.11,473.76,5418.0,472.25,473.76,472.11,473.76,5418.0
2021-08-09 13:35:00,473.94,474.44,473.93,474.0,2615.0,473.94,474.44,473.93,474.0,2615.0
2021-08-09 13:40:00,473.73,474.03,473.33,473.65,1415.0,473.73,474.03,473.33,473.65,1415.0
2021-08-09 13:45:00,473.54,473.54,473.45,473.46,200.0,473.54,473.54,473.45,473.46,200.0
2021-08-09 13:50:00,473.51,474.17,473.21,473.96,6300.0,473.51,474.17,473.21,473.96,6300.0
2021-08-09 13:55:00,473.79,474.25,473.77,474.25,1013.0,473.79,474.25,473.77,474.25,1013.0
2021-08-09 14:00:00,474.1,474.95,473.9,474.15,1715.0,474.1,474.95,473.9,474.15,1715.0
2021-08-09 14:05:00,473.8,473.8,473.79,473.79,637.0,473.8,473.8,473.79,473.79,637.0
2021-08-09 14:10:00,473.77,473.98,473.68,473.98,1125.0,473.77,473.98,473.68,473.98,1125.0
2021-08-09 14:15:00,473.98,473.98,473.98,473.98,100.0,473.98,473.98,473.98,473.98,100.0
2021-08-09 14:20:00,473.93,474.54,473.93,474.21,1000.0,473.93,474.54,473.93,474.21,1000.0
2021-08-09 14:25:00,474.2,474.2,472.69,472.71,4848.0,474.2,474.2,472.69,472.71,4848.0
2021-08-09 14:30:00,472.92,473.24,472.71,473.24,901.0,472.92,473.24,472.71,473.24,901.0
2021-08-09 14:35:00,472.92,473.26,472.92,473.25,200.0,472.92,473.26,472.92,473.25,200.0
2021-08-09 14:40:00,472.98,473.05,472.57,472.72,1406.0,472.98,473.05,472.57,472.72,1406.0
2021-08-09 14:45:00,473.02,473.21,472.87,473.11,605.0,473.02,473.21,472.87,473.11,605.0
2021-08-09 14:50:00,473.11,473.12,473.11,473.12,341.0,473.11,473.12,473.11,473.12,341.0
2021-08-09 14:55:00,473.12,473.39,473.12,473.39,2300.0,473.12,473.39,473.12,473.39,2300.0
2021-08-09 15:00:00,473.68,473.94,473.54,473.54,400.0,473.68,473.94,473.54,473.54,400.0
2021-08-09 15:05:00,473.94,473.94,472.92,473.06,4124.0,473.94,473.94,472.92,473.06,4124.0
2021-08-09 15:10:00,473.06,473.06,472.84,472.89,1102.0,473.06,473.06,472.84,472.89,1102.0
2021-08-09 15:15:00,472.81,472.89,471.36,471.76,3974.0,472.81,472.89,471.36,471.76,3974.0
2021-08-09 15:20:00,471.91,471.91,471.0,471.0,1651.0,471.91,471.91,471.0,471.0,1651.0
2021-08-09 15:25:00,471.11,471.73,470.9,471.49,2280.0,471.11,471.73,470.9,471.49,2280.0
2021-08-09 15:30:00,471.48,471.8,471.18,471.23,3100.0,471.48,471.8,471.18,471.23,3100.0
2021-08-09 15:35:00,471.41,472.04,471.39,471.76,1718.0,471.41,472.04,471.39,471.76,1718.0
2021-08-09 15:40:00,471.73,471.86,471.73,471.81,2600.0,471.73,471.86,471.73,471.81,2600.0
2021-08-09 15:45:00,471.76,471.76,470.33,470.59,4862.0,471.76,471.76,470.33,470.59,4862.0
2021-08-09 15:50:00,471.59,471.59,469.93,470.09,4856.0,471.59,471.59,469.93,470.09,4856.0
2021-08-09 15:55:00,470.02,470.51,469.15,470.51,18454.0,470.02,470.51,469.15,470.51,18454.0
2021-08-10 09:30:00,474.11,477.07,474.11,475.09,4503.0,474.11,477.07,474.11,475.09,4503.0
2021-08-10 09:35:00,474.18,474.23,470.45,470.75,7732.0,474.18,474.23,470.45,470.75,7732.0
2021-08-10 09:40:00,470.61,470.61,467.13,469.02,6883.0,470.61,470.61,467.13,469.02,6883.0
2021-08-10 09:45:00,469.39,469.39,465.96,466.44,12089.0,469.39,469.39,465.96,466.44,12089.0
2021-08-10 09:50:00,466.44,470.62,466.44,470.0,3473.0,466.44,470.62,466.44,470.0,3473.0
2021-08-10 09:55:00,470.87,471.65,470.81,470.89,1100.0,470.87,471.65,470.81,470.89,1100.0
2021-08-10 10:00:00,469.91,470.24,468.66,470.24,2357.0,469.91,470.24,468.66,470.24,2357.0
2021-08-10 10:05:00,469.89,470.92,466.05,466.62,4220.0,469.89,470.92,466.05,466.62,4220.0
2021-08-10 10:10:00,466.97,468.82,466.87,468.11,1800.0,466.97,468.82,466.87,468.11,1800.0
2021-08-10 10:15:00,468.35,468.35,467.53,467.92,1400.0,468.35,468.35,467.53,467.92,1400.0
2021-08-10 10:20:00,467.56,467.57,466.17,466.2,800.0,467.56,467.57,466.17,466.2,800.0
2021-08-10 10:25:00,466.24,466.84,465.08,465.08,1950.0,466.24,466.84,465.08,465.08,1950.0
2021-08-10 10:30:00,465.22,465.22,463.42,463.59,2682.0,465.22,465.22,463.42,463.59,2682.0
2021-08-10 10:35:00,463.9,464.35,463.58,463.58,400.0,463.9,464.35,463.58,463.58,400.0
2021-08-10 10:40:00,463.64,463.94,462.91,462.91,900.0,463.64,463.94,462.91,462.91,900.0
2021-08-10 10:45:00,463.64,465.04,463.34,465.04,3501.0,463.64,465.04,463.34,465.04,3501.0
2021-08-10 10:50:00,464.69,465.2,463.64,463.64,5902.0,464.69,465.2,463.64,463.64,5902.0
2021-08-10 10:55:00,463.67,463.88,462.66,462.66,1500.0,463.67,463.88,462.66,462.66,1500.0
2021-08-10 11:00:00,462.79,463.07,462.53,463.07,1400.0,462.79,463.07,462.53,463.07,1400.0
2021-08-10 11:05:00,463.43,463.43,462.89,462.89,200.0,463.43,463.43,462.89,462.89,200.0
2021-08-10 11:10:00,463.25,463.28,462.35,462.35,1100.0,463.25,463.28,462.35,462.35,1100.0
2021-08-10 11:15:00,462.34,462.63,462.34,462.63,400.0,462.34,462.63,462.34,462.63,400.0
2021-08-10 11:20:00,462.58,462.58,462.14,462.14,200.0,462.58,462.58,462.14,462.14,200.0
2021-08-10 11:25:00,463.12,463.25,460.85,460.9,5599.0,463.12,463.25,460.85,460.9,5599.0
2021-08-10 11:30:00,460.75,460.86,459.13,460.8,5851.0,460.75,460.86,459.13,460.8,5851.0
2021-08-10 11:35:00,460.8,462.55,460.79,462.5,6084.0,460.8,462.55,460.79,462.5,6084.0
2021-08-10 11:40:00,462.38,462.4,461.46,461.47,4975.0,462.38,462.4,461.46,461.47,4975.0
2021-08-10 11:45:00,461.48,462.86,461.28,462.64,3800.0,461.48,462.86,461.28,462.64,3800.0
2021-08-10 11:50:00,462.56,462.74,461.75,461.85,4308.0,462.56,462.74,461.75,461.85,4308.0
2021-08-10 11:55:00,461.62,461.79,459.87,460.31,5474.0,461.62,461.79,459.87,460.31,5474.0
2021-08-10 12:00:00,460.49,462.17,460.18,461.48,5000.0,460.49,462.17,460.18,461.48,5000.0
2021-08-10 12:05:00,461.92,461.92,460.28,460.29,3270.0,461.92,461.92,460.28,460.29,3270.0
2021-08-10 12:10:00,460.46,460.73,460.23,460.62,3520.0,460.46,460.73,460.23,460.62,3520.0
2021-08-10 12:15:00,460.77,461.9,460.43,461.7,4580.0,460.77,461.9,460.43,461.7,4580.0
2021-08-10 12:20:00,461.44,461.7,461.25,461.49,3300.0,461.44,461.7,461.25,461.49,3300.0
2021-08-10 12:25:00,461.35,461.39,460.69,460.69,1234.0,461.35,461.39,460.69,460.69,1234.0
2021-08-10 12:30:00,460.81,460.93,460.4,460.4,620.0,460.81,460.93,460.4,460.4,620.0
2021-08-10 12:35:00,460.57,460.94,460.57,460.94,700.0,460.57,460.94,460.57,460.94,700.0
2021-08-10 12:40:00,460.73,460.73,460.66,460.66,200.0,460.73,460.73,460.66,460.66,200.0
2021-08-10 12:45:00,460.51,460.51,459.58,459.58,800.0,460.51,460.51,459.58,459.58,800.0
2021-08-10 12:50:00,459.72,459.87,458.89,459.39,4106.0,459.72,459.87,458.89,459.39,4106.0
2021-08-10 12:55:00,459.57,459.57,459.57,459.57,100.0,459.57,459.57,459.57,459.57,100.0
2021-08-10 13:00:00,460.05,460.05,459.16,459.25,2504.0,460.05,460.05,459.16,459.25,2504.0
2021-08-10 13:05:00,459.2,459.22,458.98,459.06,1425.0,459.2,459.22,458.98,459.06,1425.0
2021-08-10 13:10:00,459.01,459.01,458.03,458.08,1933.0,459.01,459.01,458.03,458.08,1933.0
2021-08-10 13:15:00,457.95,457.95,457.95,457.95,122.0,457.95,457.95,457.95,457.95,122.0
2021-08-10 13:20:00,457.77,458.27,457.75,458.27,900.0,457.77,458.27,457.75,458.27,900.0
2021-08-10 13:25:00,458.09,458.12,458.09,458.12,200.0,458.09,458.12,458.09,458.12,200.0
2021-08-10 13:30:00,457.99,458.56,457.98,458.31,1800.0,457.99,458.56,457.98,458.31,1800.0
2021-08-10 13:35:00,458.12,458.79,458.12,458.79,1906.0,458.12,458.79,458.12,458.79,1906.0
2021-08-10 13:40:00,458.79,459.32,458.78,459.32,1133.0,458.79,459.32,458.78,459.32,1133.0
2021-08-10 13:45:00,458.86,459.49,458.59,459.21,1114.0,458.86,459.49,458.59,459.21,1114.0
2021-08-10 13:50:00,459.17,459.26,459.16,459.26,300.0,459.17,459.26,459.16,459.26,300.0
2021-08-10 13:55:00,458.98,459.27,458.66,458.66,1576.0,458.98,459.27,458.66,458.66,1576.0
2021-08-10 14:00:00,458.66,458.66,457.75,457.75,2355.0,458.66,458.66,457.75,457.75,2355.0
2021-08-10 14:05:00,457.44,457.44,456.36,456.87,900.0,457.44,457.44,456.36,456.87,900.0
2021-08-10 14:10:00,456.37,456.83,455.8,456.69,8580.0,456.37,456.83,455.8,456.69,8580.0
2021-08-10 14:15:00,456.36,457.42,456.36,457.42,1800.0,456.36,457.42,456.36,457.42,1800.0
2021-08-10 14:20:00,456.95,458.26,456.95,458.26,800.0,456.95,458.26,456.95,458.26,800.0
2021-08-10 14:25:00,457.78,458.21,455.71,456.39,11267.0,457.78,458.21,455.71,456.39,11267.0
2021-08-10 14:30:00,456.22,457.6,455.77,457.6,4579.0,456.22,457.6,455.77,457.6,4579.0
2021-08-10 14:35:00,457.74,458.64,457.57,458.64,1400.0,457.74,458.64,457.57,458.64,1400.0
2021-08-10 14:40:00,458.71,459.37,458.71,459.06,1100.0,458.71,459.37,458.71,459.06,1100.0
2021-08-10 14:45:00,459.14,459.46,459.13,459.46,903.0,459.14,459.46,459.13,459.46,903.0
2021-08-10 14:50:00,459.14,459.14,458.04,459.03,3195.0,459.14,459.14,458.04,459.03,3195.0
2021-08-10 14:55:00,459.28,459.43,458.96,459.21,3800.0,459.28,459.43,458.96,459.21,3800.0
2021-08-10 15:00:00,458.95,459.58,458.95,459.58,1200.0,458.95,459.58,458.95,459.58,1200.0
2021-08-10 15:05:00,459.84,460.94,459.84,460.94,7968.0,459.84,460.94,459.84,460.94,7968.0
2021-08-10 15:10:00,460.87,460.87,460.06,460.43,1451.0,460.87,460.87,460.06,460.43,1451.0
2021-08-10 15:15:00,460.6,460.6,459.8,460.2,6000.0,460.6,460.6,459.8,460.2,6000.0
2021-08-10 15:20:00,460.2,460.29,459.44,459.87,2200.0,460.2,460.29,459.44,459.87,2200.0
2021-08-10 15:25:00,459.69,460.01,459.0,460.01,4811.0,459.69,460.01,459.0,460.01,4811.0
2021-08-10 15:30:00,460.09,460.37,459.83,460.24,1886.0,460.09,460.37,459.83,460.24,1886.0
2021-08-10 15:35:00,460.49,460.49,459.62,459.62,2900.0,460.49,460.49,459.62,459.62,2900.0
2021-08-10 15:40:00,459.62,460.44,459.42,460.44,2302.0,459.62,460.44,459.42,460.44,2302.0
2021-08-10 15:45:00,460.3,460.38,459.59,459.85,10970.0,460.3,460.38,459.59,459.85,10970.0
2021-08-10 15:50:00,459.98,460.83,459.69,460.13,13074.0,459.98,460.83,459.69,460.13,13074.0
2021-08-10 15:55:00,460.02,460.13,459.26,459.52,15714.0,460.02,460.13,459.26,459.52,15714.0
2021-08-11 09:30:00,460.41,468.42,460.41,465.97,7957.0,460.41,468.42,460.41,465.97,7957.0
2021-08-11 09:35:00,466.3,466.3,462.4,464.67,1485.0,466.3,466.3,462.4,464.67,1485.0
2021-08-11 09:40:00,464.67,464.67,464.67,464.67,0.0,464.67,464.67,464.67,464.67,0.0
2021-08-11 09:45:00,463.54,464.53,463.5,464.53,1073.0,463.54,464.53,463.5,464.53,1073.0
2021-08-11 09:50:00,465.4,466.13,464.6,465.03,3387.0,465.4,466.13,464.6,465.03,3387.0
2021-08-11 09:55:00,464.89,466.86,464.89,466.78,3000.0,464.89,466.86,464.89,466.78,3000.0
2021-08-11 10:00:00,466.25,466.51,465.95,465.95,1541.0,466.25,466.51,465.95,465.95,1541.0
2021-08-11 10:05:00,464.63,464.63,462.43,462.43,2857.0,464.63,464.63,462.43,462.43,2857.0
2021-08-11 10:10:00,462.3,462.42,461.72,461.72,2007.0,462.3,462.42,461.72,461.72,2007.0
2021-08-11 10:15:00,460.0,460.05,460.0,460.0,500.0,460.0,460.05,460.0,460.0,500.0
2021-08-11 10:20:00,460.22,460.38,459.29,459.3,3146.0,460.22,460.38,459.29,459.3,3146.0
2021-08-11 10:25:00,459.35,459.35,457.93,458.31,9231.0,459.35,459.35,457.93,458.31,9231.0
2021-08-11 10:30:00,458.41,460.1,458.26,458.98,9063.0,458.41,460.1,458.26,458.98,9063.0
2021-08-11 10:35:00,458.98,458.98,458.05,458.24,1610.0,458.98,458.98,458.05,458.24,1610.0
2021-08-11 10:40:00,457.77,458.5,457.77,458.5,576.0,457.77,458.5,457.77,458.5,576.0
2021-08-11 10:45:00,457.54,457.87,457.36,457.87,500.0,457.54,457.87,457.36,457.87,500.0
2021-08-11 10:50:00,458.0,458.44,457.52,458.44,800.0,458.0,458.44,457.52,458.44,800.0
2021-08-11 10:55:00,458.13,458.13,457.5,457.83,2700.0,458.13,458.13,457.5,457.83,2700.0
2021-08-11 11:00:00,457.31,457.34,455.71,455.9,3200.0,457.31,457.34,455.71,455.9,3200.0
2021-08-11 11:05:00,455.37,457.62,455.06,457.2,6011.0,455.37,457.62,455.06,457.2,6011.0
2021-08-11 11:10:00,457.32,458.0,457.32,457.43,1458.0,457.32,458.0,457.32,457.43,1458.0
2021-08-11 11:15:00,457.78,457.78,456.94,457.15,1096.0,457.78,457.78,456.94,457.15,1096.0
2021-08-11 11:20:00,457.5,457.5,457.5,457.5,200.0,457.5,457.5,457.5,457.5,200.0
2021-08-11 11:25:00,457.65,457.65,457.65,457.65,160.0,457.65,457.65,457.65,457.65,160.0
2021-08-11 11:30:00,457.88,458.35,457.48,457.48,3625.0,457.88,458.35,457.48,457.48,3625.0
2021-08-11 11:35:00,457.23,457.23,456.3,457.0,7416.0,457.23,457.23,456.3,457.0,7416.0
2021-08-11 11:40:00,457.33,457.33,457.33,457.33,100.0,457.33,457.33,457.33,457.33,100.0
2021-08-11 11:45:00,456.51,456.82,455.0,455.0,5028.0,456.51,456.82,455.0,455.0,5028.0
2021-08-11 11:50:00,455.04,455.28,454.27,454.27,6000.0,455.04,455.28,454.27,454.27,6000.0
2021-08-11 11:55:00,454.81,455.41,454.55,455.41,1400.0,454.81,455.41,454.55,455.41,1400.0
2021-08-11 12:00:00,456.34,457.0,456.33,457.0,620.0,456.34,457.0,456.33,457.0,620.0
2021-08-11 12:05:00,457.31,457.37,457.05,457.05,877.0,457.31,457.37,457.05,457.05,877.0
2021-08-11 12:10:00,457.28,457.28,457.0,457.11,437.0,457.28,457.28,457.0,457.11,437.0
2021-08-11 12:15:00,457.11,457.37,457.11,457.31,500.0,457.11,457.37,457.11,457.31,500.0
2021-08-11 12:20:00,457.73,457.82,457.72,457.82,200.0,457.73,457.82,457.72,457.82,200.0
2021-08-11 12:25:00,458.06,458.13,457.73,457.73,400.0,458.06,458.13,457.73,457.73,400.0
2021-08-11 12:30:00,458.11,458.21,457.64,457.64,949.0,458.11,458.21,457.64,457.64,949.0
2021-08-11 12:35:00,457.2,457.2,456.8,456.8,200.0,457.2,457.2,456.8,456.8,200.0
2021-08-11 12:40:00,456.92,456.92,456.91,456.92,318.0,456.92,456.92,456.91,456.92,318.0
2021-08-11 12:45:00,456.92,456.92,456.92,456.92,0.0,456.92,456.92,456.92,456.92,0.0
2021-08-11 12:50:00,456.67,456.67,456.41,456.44,300.0,456.67,456.67,456.41,456.44,300.0
2021-08-11 12:55:00,456.39,456.4,456.07,456.17,500.0,456.39,456.4,456.07,456.17,500.0
2021-08-11 13:00:00,456.33,457.0,456.33,456.99,600.0,456.33,457.0,456.33,456.99,600.0
2021-08-11 13:05:00,457.39,457.39,457.26,457.31,400.0,457.39,457.39,457.26,457.31,400.0
2021-08-11 13:10:00,457.28,457.5,457.22,457.5,300.0,457.28,457.5,457.22,457.5,300.0
2021-08-11 13:15:00,457.67,457.91,457.26,457.26,400.0,457.67,457.91,457.26,457.26,400.0
2021-08-11 13:20:00,457.26,457.26,457.26,457.26,0.0,457.26,457.26,457.26,457.26,0.0
2021-08-11 13:25:00,457.94,457.94,457.7,457.73,600.0,457.94,457.94,457.7,457.73,600.0
2021-08-11 13:30:00,457.51,457.51,456.92,456.93,500.0,457.51,457.51,456.92,456.93,500.0
2021-08-11 13:35:00,456.74,456.87,456.73,456.87,508.0,456.74,456.87,456.73,456.87,508.0
2021-08-11 13:40:00,456.88,457.04,456.57,456.77,1054.0,456.88,457.04,456.57,456.77,1054.0
2021-08-11 13:45:00,456.8,457.41,456.8,457.41,400.0,456.8,457.41,456.8,457.41,400.0
2021-08-11 13:50:00,457.71,457.72,457.16,457.16,400.0,457.71,457.72,457.16,457.16,400.0
2021-08-11 13:55:00,457.72,457.72,457.3,457.72,645.0,457.72,457.72,457.3,457.72,645.0
2021-08-11 14:00:00,457.45,457.73,457.44,457.61,700.0,457.45,457.73,457.44,457.61,700.0
2021-08-11 14:05:00,457.97,458.04,457.62,457.63,1550.0,457.97,458.04,457.62,457.63,1550.0
2021-08-11 14:10:00,457.63,457.63,457.63,457.63,0.0,457.63,457.63,457.63,457.63,0.0
2021-08-11 14:15:00,457.63,457.63,457.63,457.63,0.0,457.63,457.63,457.63,457.63,0.0
2021-08-11 14:20:00,457.91,458.02,457.54,457.82,600.0,457.91,458.02,457.54,457.82,600.0
2021-08-11 14:25:00,458.05,458.54,458.05,458.24,1200.0,458.05,458.54,458.05,458.24,1200.0
2021-08-11 14:30:00,458.09,458.85,458.08,458.08,1697.0,458.09,458.85,458.08,458.08,1697.0
2021-08-11 14:35:00,458.1,458.1,457.9,457.9,732.0,458.1,458.1,457.9,457.9,732.0
2021-08-11 14:40:00,457.91,457.91,457.74,457.88,500.0,457.91,457.91,457.74,457.88,500.0
2021-08-11 14:45:00,457.74,458.54,457.59,458.33,1476.0,457.74,458.54,457.59,458.33,1476.0
2021-08-11 14:50:00,458.17,458.33,458.02,458.02,720.0,458.17,458.33,458.02,458.02,720.0
2021-08-11 14:55:00,458.04,458.07,458.04,458.07,300.0,458.04,458.07,458.04,458.07,300.0
2021-08-11 15:00:00,458.44,458.44,457.79,457.79,1478.0,458.44,458.44,457.79,457.79,1478.0
2021-08-11 15:05:00,458.17,458.17,457.83,457.86,300.0,458.17,458.17,457.83,457.86,300.0
2021-08-11 15:10:00,458.16,458.59,457.84,458.41,900.0,458.16,458.59,457.84,458.41,900.0
2021-08-11 15:15:00,458.02,458.02,457.41,457.41,1317.0,458.02,458.02,457.41,457.41,1317.0
2021-08-11 15:20:00,457.74,458.12,457.57,458.07,1752.0,457.74,458.12,457.57,458.07,1752.0
2021-08-11 15:25:00,457.99,458.76,457.98,458.76,1506.0,457.99,458.76,457.98,458.76,1506.0
2021-08-11 15:30:00,458.77,458.97,458.57,458.9,1200.0,458.77,458.97,458.57,458.9,1200.0
2021-08-11 15:35:00,458.8,459.49,458.8,459.07,1338.0,458.8,459.49,458.8,459.07,1338.0
2021-08-11 15:40:00,459.32,459.34,458.91,459.28,1642.0,459.32,459.34,458.91,459.28,1642.0
2021-08-11 15:45:00,459.12,459.79,458.91,459.38,2927.0,459.12,459.79,458.91,459.38,2927.0
2021-08-11 15:50:00,459.25,460.39,459.25,460.39,2765.0,459.25,460.39,459.25,460.39,2765.0
2021-08-11 15:55:00,460.16,460.8,459.71,460.57,7344.0,460.16,460.8,459.71,460.57,7344.0
2021-08-12 09:30:00,458.58,459.04,457.15,457.88,3551.0,458.58,459.04,457.15,457.88,3551.0
2021-08-12 09:35:00,458.15,458.15,455.61,457.3,829.0,458.15,458.15,455.61,457.3,829.0
2021-08-12 09:40:00,457.66,458.16,456.35,456.36,1670.0,457.66,458.16,456.35,456.36,1670.0
2021-08-12 09:45:00,457.55,458.22,457.13,457.13,700.0,457.55,458.22,457.13,457.13,700.0
2021-08-12 09:50:00,458.72,459.01,458.12,458.16,1100.0,458.72,459.01,458.12,458.16,1100.0
2021-08-12 09:55:00,458.42,458.42,456.39,457.6,1446.0,458.42,458.42,456.39,457.6,1446.0
2021-08-12 10:00:00,457.01,458.41,456.65,458.41,1600.0,457.01,458.41,456.65,458.41,1600.0
2021-08-12 10:05:00,458.41,458.41,457.07,457.07,543.0,458.41,458.41,457.07,457.07,543.0
2021-08-12 10:10:00,457.85,457.85,456.32,456.5,6393.0,457.85,457.85,456.32,456.5,6393.0
2021-08-12 10:15:00,456.49,456.74,455.96,455.96,3706.0,456.49,456.74,455.96,455.96,3706.0
2021-08-12 10:20:00,456.08,456.71,455.54,455.54,6442.0,456.08,456.71,455.54,455.54,6442.0
2021-08-12 10:25:00,455.87,457.2,455.86,457.08,4930.0,455.87,457.2,455.86,457.08,4930.0
2021-08-12 10:30:00,457.27,457.27,455.53,456.18,3100.0,457.27,457.27,455.53,456.18,3100.0
2021-08-12 10:35:00,455.96,456.45,455.68,456.37,2800.0,455.96,456.45,455.68,456.37,2800.0
2021-08-12 10:40:00,456.2,456.46,455.72,456.08,3484.0,456.2,456.46,455.72,456.08,3484.0
2021-08-12 10:45:00,456.28,456.34,456.0,456.21,600.0,456.28,456.34,456.0,456.21,600.0
2021-08-12 10:50:00,456.45,456.95,456.06,456.23,16433.0,456.45,456.95,456.06,456.23,16433.0
2021-08-12 10:55:00,456.23,456.44,455.98,456.23,7561.0,456.23,456.44,455.98,456.23,7561.0
2021-08-12 11:00:00,456.18,456.49,455.76,455.92,12065.0,456.18,456.49,455.76,455.92,12065.0
2021-08-12 11:05:00,456.0,456.2,455.88,456.11,1505.0,456.0,456.2,455.88,456.11,1505.0
2021-08-12 11:10:00,456.0,456.17,455.27,455.27,3905.0,456.0,456.17,455.27,455.27,3905.0
2021-08-12 11:15:00,455.0,455.33,454.55,454.62,1000.0,455.0,455.33,454.55,454.62,1000.0
2021-08-12 11:20:00,455.07,455.07,454.46,454.46,400.0,455.07,455.07,454.46,454.46,400.0
2021-08-12 11:25:00,454.78,454.79,454.29,454.67,664.0,454.78,454.79,454.29,454.67,664.0
2021-08-12 11:30:00,454.55,454.89,454.27,454.27,500.0,454.55,454.89,454.27,454.27,500.0
2021-08-12 11:35:00,453.89,453.97,453.65,453.65,700.0,453.89,453.97,453.65,453.65,700.0
2021-08-12 11:40:00,453.55,453.55,452.8,453.45,500.0,453.55,453.55,452.8,453.45,500.0
2021-08-12 11:45:00,452.81,452.81,451.72,451.72,600.0,452.81,452.81,451.72,451.72,600.0
2021-08-12 11:50:00,452.5,453.92,452.49,453.55,600.0,452.5,453.92,452.49,453.55,600.0
2021-08-12 11:55:00,453.94,454.58,453.24,453.24,1273.0,453.94,454.58,453.24,453.24,1273.0
2021-08-12 12:00:00,453.17,453.38,452.64,452.64,1100.0,453.17,453.38,452.64,452.64,1100.0
2021-08-12 12:05:00,452.68,453.42,452.48,452.75,1000.0,452.68,453.42,452.48,452.75,1000.0
2021-08-12 12:10:00,453.61,454.41,453.61,454.27,4500.0,453.61,454.41,453.61,454.27,4500.0
2021-08-12 12:15:00,454.2,454.42,454.04,454.05,700.0,454.2,454.42,454.04,454.05,700.0
2021-08-12 12:20:00,453.99,453.99,453.5,453.67,700.0,453.99,453.99,453.5,453.67,700.0
2021-08-12 12:25:00,453.92,453.92,452.9,453.21,4360.0,453.92,453.92,452.9,453.21,4360.0
2021-08-12 12:30:00,453.3,453.9,453.05,453.05,1500.0,453.3,453.9,453.05,453.05,1500.0
2021-08-12 12:35:00,453.06,453.07,452.53,452.62,900.0,453.06,453.07,452.53,452.62,900.0
2021-08-12 12:40:00,452.79,453.37,452.55,453.37,920.0,452.79,453.37,452.55,453.37,920.0
2021-08-12 12:45:00,452.97,453.05,452.97,453.05,600.0,452.97,453.05,452.97,453.05,600.0
2021-08-12 12:50:00,453.0,453.4,452.85,452.98,3010.0,453.0,453.4,452.85,452.98,3010.0
2021-08-12 12:55:00,452.58,452.87,452.46,452.46,1311.0,452.58,452.87,452.46,452.46,1311.0
2021-08-12 13:00:00,453.07,453.25,452.8,452.83,5700.0,453.07,453.25,452.8,452.83,5700.0
2021-08-12 13:05:00,453.1,453.1,452.54,452.54,300.0,453.1,453.1,452.54,452.54,300.0
2021-08-12 13:10:00,453.0,453.54,452.55,452.55,3644.0,453.0,453.54,452.55,452.55,3644.0
2021-08-12 13:15:00,452.95,453.21,452.76,453.0,1300.0,452.95,453.21,452.76,453.0,1300.0
2021-08-12 13:20:00,453.0,453.2,453.0,453.0,1100.0,453.0,453.2,453.0,453.0,1100.0
2021-08-12 13:25:00,453.16,453.16,452.77,452.77,1295.0,453.16,453.16,452.77,452.77,1295.0
2021-08-12 13:30:00,452.93,453.03,452.52,452.97,800.0,452.93,453.03,452.52,452.97,800.0
2021-08-12 13:35:00,452.75,453.0,452.45,452.71,1820.0,452.75,453.0,452.45,452.71,1820.0
2021-08-12 13:40:00,452.91,453.01,451.82,452.14,3900.0,452.91,453.01,451.82,452.14,3900.0
2021-08-12 13:45:00,452.23,452.3,452.14,452.3,700.0,452.23,452.3,452.14,452.3,700.0
2021-08-12 13:50:00,452.02,452.38,451.61,451.76,900.0,452.02,452.38,451.61,451.76,900.0
2021-08-12 13:55:00,451.94,452.04,451.67,451.67,500.0,451.94,452.04,451.67,451.67,500.0
2021-08-12 14:00:00,451.24,451.57,451.0,451.4,1900.0,451.24,451.57,451.0,451.4,1900.0
2021-08-12 14:05:00,451.8,451.8,450.95,451.69,1176.0,451.8,451.8,450.95,451.69,1176.0
2021-08-12 14:10:00,451.66,451.73,451.5,451.5,700.0,451.66,451.73,451.5,451.5,700.0
2021-08-12 14:15:00,451.5,451.84,450.63,450.64,1900.0,451.5,451.84,450.63,450.64,1900.0
2021-08-12 14:20:00,451.13,451.15,450.61,451.1,973.0,451.13,451.15,450.61,451.1,973.0
2021-08-12 14:25:00,451.14,451.7,450.92,451.5,2752.0,451.14,451.7,450.92,451.5,2752.0
2021-08-12 14:30:00,451.8,453.07,451.51,452.76,1200.0,451.8,453.07,451.51,452.76,1200.0
2021-08-12 14:35:00,453.0,453.01,452.47,452.61,1031.0,453.0,453.01,452.47,452.61,1031.0
2021-08-12 14:40:00,452.78,452.78,451.99,452.61,4738.0,452.78,452.78,451.99,452.61,4738.0
2021-08-12 14:45:00,452.74,453.91,452.56,452.56,8073.0,452.74,453.91,452.56,452.56,8073.0
2021-08-12 14:50:00,453.0,453.13,452.54,453.0,3583.0,453.0,453.13,452.54,453.0,3583.0
2021-08-12 14:55:00,452.88,455.0,452.17,453.93,16097.0,452.88,455.0,452.17,453.93,16097.0
2021-08-12 15:00:00,454.14,454.45,453.4,453.71,5394.0,454.14,454.45,453.4,453.71,5394.0
2021-08-12 15:05:00,454.0,454.2,453.51,454.0,5746.0,454.0,454.2,453.51,454.0,5746.0
2021-08-12 15:10:00,454.0,454.46,453.7,454.09,14268.0,454.0,454.46,453.7,454.09,14268.0
2021-08-12 15:15:00,454.12,454.39,453.38,453.76,5832.0,454.12,454.39,453.38,453.76,5832.0
2021-08-12 15:20:00,453.75,454.2,453.7,453.87,3500.0,453.75,454.2,453.7,453.87,3500.0
2021-08-12 15:25:00,454.14,454.54,453.93,454.05,8545.0,454.14,454.54,453.93,454.05,8545.0
2021-08-12 15:30:00,454.0,454.43,453.6,453.82,3140.0,454.0,454.43,453.6,453.82,3140.0
2021-08-12 15:35:00,454.35,454.35,453.48,453.63,5639.0,454.35,454.35,453.48,453.63,5639.0
2021-08-12 15:40:00,453.53,453.67,452.99,453.2,2508.0,453.53,453.67,452.99,453.2,2508.0
2021-08-12 15:45:00,453.36,454.16,453.36,453.67,4145.0,453.36,454.16,453.36,453.67,4145.0
2021-08-12 15:50:00,453.95,454.2,453.61,453.82,4600.0,453.95,454.2,453.61,453.82,4600.0
2021-08-12 15:55:00,453.82,454.25,453.0,454.22,17103.0,453.82,454.25,453.0,454.22,17103.0
2021-08-13 09:30:00,453.79,455.05,450.84,450.84,4258.0,453.79,455.05,450.84,450.84,4258.0
2021-08-13 09:35:00,451.8,452.57,451.18,452.57,964.0,451.8,452.57,451.18,452.57,964.0
2021-08-13 09:40:00,452.6,452.6,450.65,450.66,1450.0,452.6,452.6,450.65,450.66,1450.0
2021-08-13 09:45:00,451.6,451.62,450.26,450.83,3576.0,451.6,451.62,450.26,450.83,3576.0
2021-08-13 09:50:00,450.8,451.0,450.05,451.0,1100.0,450.8,451.0,450.05,451.0,1100.0
2021-08-13 09:55:00,452.03,452.03,451.87,451.94,300.0,452.03,452.03,451.87,451.94,300.0
2021-08-13 10:00:00,451.71,452.35,450.83,450.84,1425.0,451.71,452.35,450.83,450.84,1425.0
2021-08-13 10:05:00,451.42,451.42,450.08,450.74,1300.0,451.42,451.42,450.08,450.74,1300.0
2021-08-13 10:10:00,450.51,450.51,449.03,449.53,3887.0,450.51,450.51,449.03,449.53,3887.0
2021-08-13 10:15:00,449.48,450.55,449.48,450.27,2479.0,449.48,450.55,449.48,450.27,2479.0
2021-08-13 10:20:00,450.15,450.8,450.07,450.29,1502.0,450.15,450.8,450.07,450.29,1502.0
2021-08-13 10:25:00,450.07,450.07,448.36,448.36,1000.0,450.07,450.07,448.36,448.36,1000.0
2021-08-13 10:30:00,448.53,448.53,447.3,447.49,1764.0,448.53,448.53,447.3,447.49,1764.0
2021-08-13 10:35:00,447.42,448.29,447.13,447.92,2147.0,447.42,448.29,447.13,447.92,2147.0
2021-08-13 10:40:00,447.75,447.76,446.21,447.35,1600.0,447.75,447.76,446.21,447.35,1600.0
2021-08-13 10:45:00,447.49,448.06,447.36,447.37,400.0,447.49,448.06,447.36,447.37,400.0
2021-08-13 10:50:00,447.57,447.65,446.45,447.15,1640.0,447.57,447.65,446.45,447.15,1640.0
2021-08-13 10:55:00,447.08,447.38,446.04,447.26,5901.0,447.08,447.38,446.04,447.26,5901.0
2021-08-13 11:00:00,447.94,447.94,446.76,447.49,9991.0,447.94,447.94,446.76,447.49,9991.0
2021-08-13 11:05:00,447.57,447.57,446.88,447.33,6547.0,447.57,447.57,446.88,447.33,6547.0
2021-08-13 11:10:00,447.06,448.92,447.06,448.5,3313.0,447.06,448.92,447.06,448.5,3313.0
2021-08-13 11:15:00,448.71,449.63,448.7,448.91,700.0,448.71,449.63,448.7,448.91,700.0
2021-08-13 11:20:00,449.4,449.61,448.77,449.46,1885.0,449.4,449.61,448.77,449.46,1885.0
2021-08-13 11:25:00,449.47,449.67,449.44,449.44,400.0,449.47,449.67,449.44,449.44,400.0
2021-08-13 11:30:00,449.51,449.62,449.14,449.47,600.0,449.51,449.62,449.14,449.47,600.0
2021-08-13 11:35:00,449.38,449.6,449.25,449.25,600.0,449.38,449.6,449.25,449.25,600.0
2021-08-13 11:40:00,449.65,449.79,449.48,449.79,900.0,449.65,449.79,449.48,449.79,900.0
2021-08-13 11:45:00,449.78,449.78,449.35,449.66,500.0,449.78,449.78,449.35,449.66,500.0
2021-08-13 11:50:00,449.36,449.36,448.47,448.59,1890.0,449.36,449.36,448.47,448.59,1890.0
2021-08-13 11:55:00,448.81,448.81,447.86,448.07,500.0,448.81,448.81,447.86,448.07,500.0
2021-08-13 12:00:00,448.05,448.15,447.77,447.77,972.0,448.05,448.15,447.77,447.77,972.0
2021-08-13 12:05:00,447.55,447.87,447.55,447.87,827.0,447.55,447.87,447.55,447.87,827.0
2021-08-13 12:10:00,448.05,448.22,448.05,448.22,470.0,448.05,448.22,448.05,448.22,470.0
2021-08-13 12:15:00,448.22,448.67,448.21,448.5,300.0,448.22,448.67,448.21,448.5,300.0
2021-08-13 12:20:00,448.68,448.68,447.24,447.24,707.0,448.68,448.68,447.24,447.24,707.0
2021-08-13 12:25:00,447.52,447.6,447.52,447.6,200.0,447.52,447.6,447.52,447.6,200.0
2021-08-13 12:30:00,447.18,447.18,446.09,447.09,2220.0,447.18,447.18,446.09,447.09,2220.0
2021-08-13 12:35:00,446.83,446.84,446.55,446.55,1410.0,446.83,446.84,446.55,446.55,1410.0
2021-08-13 12:40:00,446.77,446.88,446.39,446.8,845.0,446.77,446.88,446.39,446.8,845.0
2021-08-13 12:45:00,446.8,446.8,446.45,446.66,1066.0,446.8,446.8,446.45,446.66,1066.0
2021-08-13 12:50:00,446.67,446.99,446.63,446.65,2189.0,446.67,446.99,446.63,446.65,2189.0
2021-08-13 12:55:00,446.97,446.99,446.64,446.82,2700.0,446.97,446.99,446.64,446.82,2700.0
2021-08-13 13:00:00,446.88,446.88,445.13,446.19,7480.0,446.88,446.88,445.13,446.19,7480.0
2021-08-13 13:05:00,446.28,446.72,446.28,446.33,3497.0,446.28,446.72,446.28,446.33,3497.0
2021-08-13 13:10:00,446.64,447.27,446.38,447.27,1700.0,446.64,447.27,446.38,447.27,1700.0
2021-08-13 13:15:00,446.93,447.45,446.92,447.45,812.0,446.93,447.45,446.92,447.45,812.0
2021-08-13 13:20:00,447.42,448.29,447.23,448.24,2968.0,447.42,448.29,447.23,448.24,2968.0
2021-08-13 13:25:00,448.05,448.57,447.3,448.42,8106.0,448.05,448.57,447.3,448.42,8106.0
2021-08-13 13:30:00,448.71,448.71,448.15,448.15,511.0,448.71,448.71,448.15,448.15,511.0
2021-08-13 13:35:00,447.98,449.27,447.75,449.27,1050.0,447.98,449.27,447.75,449.27,1050.0
2021-08-13 13:40:00,448.89,449.13,448.6,449.12,4351.0,448.89,449.13,448.6,449.12,4351.0
2021-08-13 13:45:00,448.91,449.35,448.69,448.69,1500.0,448.91,449.35,448.69,448.69,1500.0
2021-08-13 13:50:00,448.72,450.85,448.46,450.54,7117.0,448.72,450.85,448.46,450.54,7117.0
2021-08-13 13:55:00,450.48,452.22,450.47,451.06,5669.0,450.48,452.22,450.47,451.06,5669.0
2021-08-13 14:00:00,451.46,452.44,451.46,451.8,1118.0,451.46,452.44,451.46,451.8,1118.0
2021-08-13 14:05:00,451.53,452.17,450.98,451.56,2079.0,451.53,452.17,450.98,451.56,2079.0
2021-08-13 14:10:00,451.19,451.19,450.27,450.27,1603.0,451.19,451.19,450.27,450.27,1603.0
2021-08-13 14:15:00,450.2,450.77,449.91,450.77,1101.0,450.2,450.77,449.91,450.77,1101.0
2021-08-13 14:20:00,451.83,452.53,451.51,452.53,600.0,451.83,452.53,451.51,452.53,600.0
2021-08-13 14:25:00,452.85,453.03,451.21,451.75,15941.0,452.85,453.03,451.21,451.75,15941.0
2021-08-13 14:30:00,451.48,451.59,450.77,451.05,8751.0,451.48,451.59,450.77,451.05,8751.0
2021-08-13 14:35:00,451.05,451.33,450.85,451.31,1468.0,451.05,451.33,450.85,451.31,1468.0
2021-08-13 14:40:00,451.72,451.72,450.93,451.57,1200.0,451.72,451.72,450.93,451.57,1200.0
2021-08-13 14:45:00,451.66,451.68,451.21,451.23,908.0,451.66,451.68,451.21,451.23,908.0
2021-08-13 14:50:00,451.45,451.95,451.2,451.66,1006.0,451.45,451.95,451.2,451.66,1006.0
2021-08-13 14:55:00,451.88,452.65,451.88,452.65,811.0,451.88,452.65,451.88,452.65,811.0
2021-08-13 15:00:00,452.31,452.99,452.01,452.58,8281.0,452.31,452.99,452.01,452.58,8281.0
2021-08-13 15:05:00,453.06,454.69,453.06,453.91,2347.0,453.06,454.69,453.06,453.91,2347.0
2021-08-13 15:10:00,453.69,455.5,453.69,454.37,1663.0,453.69,455.5,453.69,454.37,1663.0
2021-08-13 15:15:00,454.29,454.31,453.3,453.3,1423.0,454.29,454.31,453.3,453.3,1423.0
2021-08-13 15:20:00,453.04,453.39,451.7,452.23,4400.0,453.04,453.39,451.7,452.23,4400.0
2021-08-13 15:25:00,452.27,452.99,451.84,452.99,1897.0,452.27,452.99,451.84,452.99,1897.0
2021-08-13 15:30:00,453.44,453.44,453.01,453.06,1525.0,453.44,453.44,453.01,453.06,1525.0
2021-08-13 15:35:00,453.08,453.52,453.0,453.2,2132.0,453.08,453.52,453.0,453.2,2132.0
2021-08-13 15:40:00,453.41,453.43,452.75,452.75,1642.0,453.41,453.43,452.75,452.75,1642.0
2021-08-13 15:45:00,452.93,453.08,452.78,452.93,2971.0,452.93,453.08,452.78,452.93,2971.0
2021-08-13 15:50:00,452.76,452.76,451.83,451.94,5756.0,452.76,452.76,451.83,451.94,5756.0
2021-08-13 15:55:00,451.87,452.1,451.33,451.6,15703.0,451.87,452.1,451.33,451.6,15703.0
2021-08-16 09:30:00,450.0,450.0,450.0,450.0,1296.0,450.0,450.0,450.0,450.0,1296.0
2021-08-16 09:35:00,449.0,449.0,448.55,448.56,200.0,449.0,449.0,448.55,448.56,200.0
2021-08-16 09:40:00,449.34,449.34,449.34,449.34,100.0,449.34,449.34,449.34,449.34,100.0
2021-08-16 09:45:00,449.83,449.83,448.46,449.65,855.0,449.83,449.83,448.46,449.65,855.0
2021-08-16 09:50:00,449.3,449.68,446.75,446.75,1700.0,449.3,449.68,446.75,446.75,1700.0
2021-08-16 09:55:00,446.18,446.34,443.89,444.41,5764.0,446.18,446.34,443.89,444.41,5764.0
2021-08-16 10:00:00,443.0,443.0,442.98,442.99,200.0,443.0,443.0,442.98,442.99,200.0
2021-08-16 10:05:00,444.56,445.0,443.6,444.13,3389.0,444.56,445.0,443.6,444.13,3389.0
2021-08-16 10:10:00,443.62,444.71,443.05,443.05,800.0,443.62,444.71,443.05,443.05,800.0
2021-08-16 10:15:00,443.57,443.65,443.09,443.38,700.0,443.57,443.65,443.09,443.38,700.0
2021-08-16 10:20:00,443.97,445.56,443.67,445.56,1900.0,443.97,445.56,443.67,445.56,1900.0
2021-08-16 10:25:00,445.39,446.21,444.66,445.28,5988.0,445.39,446.21,444.66,445.28,5988.0
2021-08-16 10:30:00,445.09,445.65,444.3,445.43,2208.0,445.09,445.65,444.3,445.43,2208.0
2021-08-16 10:35:00,445.23,445.57,445.23,445.37,400.0,445.23,445.57,445.23,445.37,400.0
2021-08-16 10:40:00,445.25,445.25,443.74,444.36,2391.0,445.25,445.25,443.74,444.36,2391.0
2021-08-16 10:45:00,444.49,445.2,444.2,444.77,1200.0,444.49,445.2,444.2,444.77,1200.0
2021-08-16 10:50:00,444.79,444.79,443.93,444.21,1925.0,444.79,444.79,443.93,444.21,1925.0
2021-08-16 10:55:00,444.21,444.69,443.59,444.0,3000.0,444.21,444.69,443.59,444.0,3000.0
2021-08-16 11:00:00,444.61,444.89,443.59,443.92,1769.0,444.61,444.89,443.59,443.92,1769.0
2021-08-16 11:05:00,443.75,444.21,443.56,443.87,2755.0,443.75,444.21,443.56,443.87,2755.0
2021-08-16 11:10:00,443.64,444.03,443.64,444.03,300.0,443.64,444.03,443.64,444.03,300.0
2021-08-16 11:15:00,444.01,444.66,443.74,444.57,900.0,444.01,444.66,443.74,444.57,900.0
2021-08-16 11:20:00,444.84,445.2,443.34,443.34,5044.0,444.84,445.2,443.34,443.34,5044.0
2021-08-16 11:25:00,443.68,443.68,443.68,443.68,100.0,443.68,443.68,443.68,443.68,100.0
2021-08-16 11:30:00,443.49,445.2,443.48,444.66,4112.0,443.49,445.2,443.48,444.66,4112.0
2021-08-16 11:35:00,444.99,445.27,444.79,445.16,6509.0,444.99,445.27,444.79,445.16,6509.0
2021-08-16 11:40:00,445.29,445.6,445.13,445.6,400.0,445.29,445.6,445.13,445.6,400.0
2021-08-16 11:45:00,445.39,446.76,445.38,446.76,802.0,445.39,446.76,445.38,446.76,802.0
2021-08-16 11:50:00,447.43,447.43,446.34,446.34,2400.0,447.43,447.43,446.34,446.34,2400.0
2021-08-16 11:55:00,446.58,446.75,446.25,446.47,1200.0,446.58,446.75,446.25,446.47,1200.0
2021-08-16 12:00:00,446.5,446.53,445.67,445.67,1500.0,446.5,446.53,445.67,445.67,1500.0
2021-08-16 12:05:00,445.89,445.89,445.13,445.14,600.0,445.89,445.89,445.13,445.14,600.0
2021-08-16 12:10:00,445.76,446.49,445.61,446.49,1400.0,445.76,446.49,445.61,446.49,1400.0
2021-08-16 12:15:00,446.49,446.5,446.23,446.36,1000.0,446.49,446.5,446.23,446.36,1000.0
2021-08-16 12:20:00,445.91,446.03,445.7,445.7,300.0,445.91,446.03,445.7,445.7,300.0
2021-08-16 12:25:00,445.81,445.81,445.38,445.39,399.0,445.81,445.81,445.38,445.39,399.0
2021-08-16 12:30:00,445.69,445.9,445.69,445.9,200.0,445.69,445.9,445.69,445.9,200.0
2021-08-16 12:35:00,446.05,446.53,445.95,446.01,900.0,446.05,446.53,445.95,446.01,900.0
2021-08-16 12:40:00,445.99,446.29,445.89,446.11,4081.0,445.99,446.29,445.89,446.11,4081.0
2021-08-16 12:45:00,446.3,446.3,446.29,446.3,100.0,446.3,446.3,446.29,446.3,100.0
2021-08-16 12:50:00,446.5,446.51,446.01,446.01,1800.0,446.5,446.51,446.01,446.01,1800.0
2021-08-16 12:55:00,446.2,446.5,446.01,446.5,1201.0,446.2,446.5,446.01,446.5,1201.0
2021-08-16 13:00:00,446.51,446.62,446.35,446.5,1891.0,446.51,446.62,446.35,446.5,1891.0
2021-08-16 13:05:00,446.38,446.82,446.37,446.81,1117.0,446.38,446.82,446.37,446.81,1117.0
2021-08-16 13:10:00,446.8,446.8,446.8,446.8,200.0,446.8,446.8,446.8,446.8,200.0
2021-08-16 13:15:00,446.46,446.7,446.44,446.44,912.0,446.46,446.7,446.44,446.44,912.0
2021-08-16 13:20:00,446.46,446.7,446.45,446.6,1000.0,446.46,446.7,446.45,446.6,1000.0
2021-08-16 13:25:00,446.65,446.65,446.04,446.65,1900.0,446.65,446.65,446.04,446.65,1900.0
2021-08-16 13:30:00,446.27,446.7,446.27,446.39,705.0,446.27,446.7,446.27,446.39,705.0
2021-08-16 13:35:00,446.7,447.21,446.54,447.21,2100.0,446.7,447.21,446.54,447.21,2100.0
2021-08-16 13:40:00,447.6,447.6,447.49,447.5,200.0,447.6,447.6,447.49,447.5,200.0
2021-08-16 13:45:00,448.15,448.15,448.04,448.05,200.0,448.15,448.15,448.04,448.05,200.0
2021-08-16 13:50:00,447.63,447.77,447.5,447.65,7497.0,447.63,447.77,447.5,447.65,7497.0
2021-08-16 13:55:00,447.68,447.9,447.38,447.83,4900.0,447.68,447.9,447.38,447.83,4900.0
2021-08-16 14:00:00,447.5,447.86,447.5,447.86,500.0,447.5,447.86,447.5,447.86,500.0
2021-08-16 14:05:00,448.19,448.54,447.79,448.54,900.0,448.19,448.54,447.79,448.54,900.0
2021-08-16 14:10:00,448.36,449.22,448.35,449.22,300.0,448.36,449.22,448.35,449.22,300.0
2021-08-16 14:15:00,448.98,449.7,448.97,449.12,976.0,448.98,449.7,448.97,449.12,976.0
2021-08-16 14:20:00,449.89,449.92,449.03,449.13,2289.0,449.89,449.92,449.03,449.13,2289.0
2021-08-16 14:25:00,449.01,449.01,448.64,448.66,985.0,449.01,449.01,448.64,448.66,985.0
2021-08-16 14:30:00,448.66,448.66,448.24,448.24,500.0,448.66,448.66,448.24,448.24,500.0
2021-08-16 14:35:00,448.74,449.08,448.39,448.42,700.0,448.74,449.08,448.39,448.42,700.0
2021-08-16 14:40:00,449.08,449.28,448.89,448.9,500.0,449.08,449.28,448.89,448.9,500.0
2021-08-16 14:45:00,449.3,449.3,448.28,448.49,3145.0,449.3,449.3,448.28,448.49,3145.0
2021-08-16 14:50:00,448.76,448.78,448.61,448.62,400.0,448.76,448.78,448.61,448.62,400.0
2021-08-16 14:55:00,448.19,448.38,447.63,447.72,2023.0,448.19,448.38,447.63,447.72,2023.0
2021-08-16 15:00:00,448.2,448.49,448.11,448.49,600.0,448.2,448.49,448.11,448.49,600.0
2021-08-16 15:05:00,448.49,448.49,448.49,448.49,0.0,448.49,448.49,448.49,448.49,0.0
2021-08-16 15:10:00,448.21,448.61,448.07,448.35,1800.0,448.21,448.61,448.07,448.35,1800.0
2021-08-16 15:15:00,448.65,448.66,447.45,447.46,10199.0,448.65,448.66,447.45,447.46,10199.0
2021-08-16 15:20:00,447.94,448.0,447.36,447.39,2151.0,447.94,448.0,447.36,447.39,2151.0
2021-08-16 15:25:00,447.73,447.73,447.72,447.72,200.0,447.73,447.73,447.72,447.72,200.0
2021-08-16 15:30:00,447.92,447.92,447.62,447.64,900.0,447.92,447.92,447.62,447.64,900.0
2021-08-16 15:35:00,447.73,447.96,447.54,447.91,2018.0,447.73,447.96,447.54,447.91,2018.0
2021-08-16 15:40:00,448.06,448.31,447.58,448.21,3925.0,448.06,448.31,447.58,448.21,3925.0
2021-08-16 15:45:00,448.0,448.15,447.51,447.9,3165.0,448.0,448.15,447.51,447.9,3165.0
2021-08-16 15:50:00,448.06,448.39,447.83,448.13,5497.0,448.06,448.39,447.83,448.13,5497.0
2021-08-16 15:55:00,448.04,448.37,447.68,448.09,15575.0,448.04,448.37,447.68,448.09,15575.0
2021-08-17 09:30:00,446.31,449.17,443.7,444.14,5756.0,446.31,449.17,443.7,444.14,5756.0
2021-08-17 09:35:00,445.86,448.52,443.71,448.52,1200.0,445.86,448.52,443.71,448.52,1200.0
2021-08-17 09:40:00,448.52,448.52,448.52,448.52,0.0,448.52,448.52,448.52,448.52,0.0
2021-08-17 09:45:00,446.62,448.89,446.62,448.33,600.0,446.62,448.89,446.62,448.33,600.0
2021-08-17 09:50:00,447.9,447.9,446.33,446.33,1200.0,447.9,447.9,446.33,446.33,1200.0
2021-08-17 09:55:00,446.67,446.67,446.35,446.35,300.0,446.67,446.67,446.35,446.35,300.0
2021-08-17 10:00:00,445.69,448.13,445.68,447.6,1001.0,445.69,448.13,445.68,447.6,1001.0
2021-08-17 10:05:00,446.93,447.25,446.93,447.25,200.0,446.93,447.25,446.93,447.25,200.0
2021-08-17 10:10:00,446.85,448.67,446.55,448.67,800.0,446.85,448.67,446.55,448.67,800.0
2021-08-17 10:15:00,448.72,451.47,448.72,450.78,3965.0,448.72,451.47,448.72,450.78,3965.0
2021-08-17 10:20:00,451.15,451.2,451.07,451.19,400.0,451.15,451.2,451.07,451.19,400.0
2021-08-17 10:25:00,452.11,452.11,452.09,452.09,200.0,452.11,452.11,452.09,452.09,200.0
2021-08-17 10:30:00,450.71,451.07,450.61,450.76,420.0,450.71,451.07,450.61,450.76,420.0
2021-08-17 10:35:00,450.69,452.39,450.48,452.39,1102.0,450.69,452.39,450.48,452.39,1102.0
2021-08-17 10:40:00,452.15,452.96,452.1,452.96,1100.0,452.15,452.96,452.1,452.96,1100.0
2021-08-17 10:45:00,453.01,453.21,452.08,452.48,1800.0,453.01,453.21,452.08,452.48,1800.0
2021-08-17 10:50:00,452.65,453.53,451.93,451.93,11440.0,452.65,453.53,451.93,451.93,11440.0
2021-08-17 10:55:00,451.83,451.93,451.06,451.41,2500.0,451.83,451.93,451.06,451.41,2500.0
2021-08-17 11:00:00,451.36,451.36,449.5,449.5,2322.0,451.36,451.36,449.5,449.5,2322.0
2021-08-17 11:05:00,449.64,451.08,449.49,451.08,2407.0,449.64,451.08,449.49,451.08,2407.0
2021-08-17 11:10:00,450.81,450.88,450.47,450.57,1176.0,450.81,450.88,450.47,450.57,1176.0
2021-08-17 11:15:00,450.5,450.77,450.5,450.77,300.0,450.5,450.77,450.5,450.77,300.0
2021-08-17 11:20:00,451.08,451.69,450.76,451.12,6800.0,451.08,451.69,450.76,451.12,6800.0
2021-08-17 11:25:00,451.28,452.28,451.28,452.28,900.0,451.28,452.28,451.28,452.28,900.0
2021-08-17 11:30:00,452.28,452.49,451.7,451.96,1900.0,452.28,452.49,451.7,451.96,1900.0
2021-08-17 11:35:00,452.58,452.59,452.29,452.3,300.0,452.58,452.59,452.29,452.3,300.0
2021-08-17 11:40:00,452.13,452.13,451.32,451.83,2067.0,452.13,452.13,451.32,451.83,2067.0
2021-08-17 11:45:00,451.85,452.35,451.63,451.63,1454.0,451.85,452.35,451.63,451.63,1454.0
2021-08-17 11:50:00,451.6,452.01,451.55,451.9,800.0,451.6,452.01,451.55,451.9,800.0
2021-08-17 11:55:00,451.69,452.45,451.67,451.72,1030.0,451.69,452.45,451.67,451.72,1030.0
2021-08-17 12:00:00,452.28,452.39,452.28,452.29,300.0,452.28,452.39,452.28,452.29,300.0
2021-08-17 12:05:00,452.6,452.75,452.51,452.51,600.0,452.6,452.75,452.51,452.51,600.0
2021-08-17 12:10:00,452.67,452.67,451.61,452.22,6238.0,452.67,452.67,451.61,452.22,6238.0
2021-08-17 12:15:00,452.17,452.96,451.77,452.45,4893.0,452.17,452.96,451.77,452.45,4893.0
2021-08-17 12:20:00,452.61,453.96,452.61,453.91,4203.0,452.61,453.96,452.61,453.91,4203.0
2021-08-17 12:25:00,453.72,453.96,453.33,453.59,4988.0,453.72,453.96,453.33,453.59,4988.0
2021-08-17 12:30:00,453.78,454.06,453.27,453.6,3499.0,453.78,454.06,453.27,453.6,3499.0
2021-08-17 12:35:00,454.03,454.04,453.73,453.98,2100.0,454.03,454.04,453.73,453.98,2100.0
2021-08-17 12:40:00,453.69,454.0,453.4,453.64,1700.0,453.69,454.0,453.4,453.64,1700.0
2021-08-17 12:45:00,453.68,453.92,452.46,452.66,4972.0,453.68,453.92,452.46,452.66,4972.0
2021-08-17 12:50:00,452.32,452.41,451.5,451.62,3576.0,452.32,452.41,451.5,451.62,3576.0
2021-08-17 12:55:00,451.5,451.5,451.04,451.04,400.0,451.5,451.5,451.04,451.04,400.0
2021-08-17 13:00:00,451.3,452.31,451.23,451.35,1580.0,451.3,452.31,451.23,451.35,1580.0
2021-08-17 13:05:00,451.33,452.09,451.29,452.05,1400.0,451.33,452.09,451.29,452.05,1400.0
2021-08-17 13:10:00,452.63,452.79,452.39,452.6,1500.0,452.63,452.79,452.39,452.6,1500.0
2021-08-17 13:15:00,452.53,452.56,452.1,452.11,1014.0,452.53,452.56,452.1,452.11,1014.0
2021-08-17 13:20:00,451.94,452.59,451.94,452.59,700.0,451.94,452.59,451.94,452.59,700.0
2021-08-17 13:25:00,452.15,453.23,452.15,452.82,900.0,452.15,453.23,452.15,452.82,900.0
2021-08-17 13:30:00,453.06,453.51,452.22,452.22,600.0,453.06,453.51,452.22,452.22,600.0
2021-08-17 13:35:00,452.78,452.94,452.3,452.93,1237.0,452.78,452.94,452.3,452.93,1237.0
2021-08-17 13:40:00,452.54,452.72,452.15,452.72,1007.0,452.54,452.72,452.15,452.72,1007.0
2021-08-17 13:45:00,452.4,452.54,452.07,452.07,1315.0,452.4,452.54,452.07,452.07,1315.0
2021-08-17 13:50:00,451.81,452.22,451.51,452.22,700.0,451.81,452.22,451.51,452.22,700.0
2021-08-17 13:55:00,452.29,452.29,451.98,452.18,1000.0,452.29,452.29,451.98,452.18,1000.0
2021-08-17 14:00:00,453.14,453.21,452.47,452.63,1493.0,453.14,453.21,452.47,452.63,1493.0
2021-08-17 14:05:00,453.13,453.47,452.66,453.05,1200.0,453.13,453.47,452.66,453.05,1200.0
2021-08-17 14:10:00,453.05,453.12,452.3,452.52,2300.0,453.05,453.12,452.3,452.52,2300.0
2021-08-17 14:15:00,452.66,452.87,452.3,452.58,1560.0,452.66,452.87,452.3,452.58,1560.0
2021-08-17 14:20:00,452.0,452.85,451.81,452.85,1702.0,452.0,452.85,451.81,452.85,1702.0
2021-08-17 14:25:00,452.85,452.85,452.29,452.34,4449.0,452.85,452.85,452.29,452.34,4449.0
2021-08-17 14:30:00,452.35,452.53,451.65,451.75,3301.0,452.35,452.53,451.65,451.75,3301.0
2021-08-17 14:35:00,451.54,452.1,451.53,451.91,3100.0,451.54,452.1,451.53,451.91,3100.0
2021-08-17 14:40:00,451.71,452.0,451.57,451.57,2710.0,451.71,452.0,451.57,451.57,2710.0
2021-08-17 14:45:00,451.31,452.11,451.31,452.11,800.0,451.31,452.11,451.31,452.11,800.0
2021-08-17 14:50:00,451.88,451.96,451.19,451.2,400.0,451.88,451.96,451.19,451.2,400.0
2021-08-17 14:55:00,451.65,452.5,451.65,452.45,600.0,451.65,452.5,451.65,452.45,600.0
2021-08-17 15:00:00,452.98,452.98,452.3,452.65,1907.0,452.98,452.98,452.3,452.65,1907.0
2021-08-17 15:05:00,452.64,453.26,452.64,453.26,400.0,452.64,453.26,452.64,453.26,400.0
2021-08-17 15:10:00,453.89,453.89,452.96,453.13,1310.0,453.89,453.89,452.96,453.13,1310.0
2021-08-17 15:15:00,453.26,453.59,453.04,453.33,1300.0,453.26,453.59,453.04,453.33,1300.0
2021-08-17 15:20:00,453.25,453.71,453.24,453.36,1207.0,453.25,453.71,453.24,453.36,1207.0
2021-08-17 15:25:00,453.5,454.07,453.5,453.75,1200.0,453.5,454.07,453.5,453.75,1200.0
2021-08-17 15:30:00,453.54,453.89,452.91,452.91,1807.0,453.54,453.89,452.91,452.91,1807.0
2021-08-17 15:35:00,453.13,453.56,453.02,453.23,2000.0,453.13,453.56,453.02,453.23,2000.0
2021-08-17 15:40:00,453.2,454.86,453.2,454.86,2900.0,453.2,454.86,453.2,454.86,2900.0
2021-08-17 15:45:00,454.64,455.54,454.29,455.18,6448.0,454.64,455.54,454.29,455.18,6448.0
2021-08-17 15:50:00,455.88,456.59,455.34,456.38,7076.0,455.88,456.59,455.34,456.38,7076.0
2021-08-17 15:55:00,456.27,457.83,455.87,457.83,21725.0,456.27,457.83,455.87,457.83,21725.0
2021-08-18 09:30:00,459.69,461.12,456.71,457.27,6094.0,459.69,461.12,456.71,457.27,6094.0
2021-08-18 09:35:00,458.73,458.95,457.83,457.83,1112.0,458.73,458.95,457.83,457.83,1112.0
2021-08-18 09:40:00,457.95,460.81,457.74,460.17,1800.0,457.95,460.81,457.74,460.17,1800.0
2021-08-18 09:45:00,460.0,460.0,459.68,459.98,700.0,460.0,460.0,459.68,459.98,700.0
2021-08-18 09:50:00,459.87,460.15,459.57,460.05,1508.0,459.87,460.15,459.57,460.05,1508.0
2021-08-18 09:55:00,460.2,461.55,460.2,461.55,3069.0,460.2,461.55,460.2,461.55,3069.0
2021-08-18 10:00:00,461.48,461.79,460.82,461.0,1163.0,461.48,461.79,460.82,461.0,1163.0
2021-08-18 10:05:00,460.89,461.0,460.89,461.0,200.0,460.89,461.0,460.89,461.0,200.0
2021-08-18 10:10:00,461.17,461.62,460.41,461.62,3378.0,461.17,461.62,460.41,461.62,3378.0
2021-08-18 10:15:00,461.47,461.95,460.87,461.75,4667.0,461.47,461.95,460.87,461.75,4667.0
2021-08-18 10:20:00,460.82,461.42,460.58,460.86,3479.0,460.82,461.42,460.58,460.86,3479.0
2021-08-18 10:25:00,460.78,461.58,460.22,460.88,9502.0,460.78,461.58,460.22,460.88,9502.0
2021-08-18 10:30:00,461.15,461.52,461.12,461.18,1719.0,461.15,461.52,461.12,461.18,1719.0
2021-08-18 10:35:00,461.17,461.17,459.7,459.73,6586.0,461.17,461.17,459.7,459.73,6586.0
2021-08-18 10:40:00,459.34,460.04,457.75,458.07,4809.0,459.34,460.04,457.75,458.07,4809.0
2021-08-18 10:45:00,457.46,458.94,457.4,458.94,2658.0,457.46,458.94,457.4,458.94,2658.0
2021-08-18 10:50:00,458.84,459.29,458.44,458.55,1928.0,458.84,459.29,458.44,458.55,1928.0
2021-08-18 10:55:00,458.55,458.55,458.11,458.12,978.0,458.55,458.55,458.11,458.12,978.0
2021-08-18 11:00:00,457.97,457.97,457.05,457.06,1600.0,457.97,457.97,457.05,457.06,1600.0
2021-08-18 11:05:00,457.01,457.25,456.46,457.12,2300.0,457.01,457.25,456.46,457.12,2300.0
2021-08-18 11:10:00,456.71,456.83,454.53,454.75,10097.0,456.71,456.83,454.53,454.75,10097.0
2021-08-18 11:15:00,454.57,454.59,453.27,453.53,9229.0,454.57,454.59,453.27,453.53,9229.0
2021-08-18 11:20:00,453.51,455.6,453.33,455.58,9619.0,453.51,455.6,453.33,455.58,9619.0
2021-08-18 11:25:00,456.24,456.42,455.74,455.74,700.0,456.24,456.42,455.74,455.74,700.0
2021-08-18 11:30:00,455.55,455.55,455.0,455.0,400.0,455.55,455.55,455.0,455.0,400.0
2021-08-18 11:35:00,454.96,455.3,454.72,455.23,735.0,454.96,455.3,454.72,455.23,735.0
2021-08-18 11:40:00,455.03,455.53,455.03,455.13,1506.0,455.03,455.53,455.03,455.13,1506.0
2021-08-18 11:45:00,455.23,455.26,454.92,455.26,500.0,455.23,455.26,454.92,455.26,500.0
2021-08-18 11:50:00,454.57,455.28,454.49,455.28,1154.0,454.57,455.28,454.49,455.28,1154.0
2021-08-18 11:55:00,455.28,455.28,455.28,455.28,0.0,455.28,455.28,455.28,455.28,0.0
2021-08-18 12:00:00,456.0,456.24,455.95,456.24,914.0,456.0,456.24,455.95,456.24,914.0
2021-08-18 12:05:00,455.89,456.02,455.44,455.99,1600.0,455.89,456.02,455.44,455.99,1600.0
2021-08-18 12:10:00,456.41,456.78,456.4,456.78,600.0,456.41,456.78,456.4,456.78,600.0
2021-08-18 12:15:00,456.68,457.78,456.68,457.78,788.0,456.68,457.78,456.68,457.78,788.0
2021-08-18 12:20:00,457.47,457.47,456.93,457.14,700.0,457.47,457.47,456.93,457.14,700.0
2021-08-18 12:25:00,456.58,456.6,456.38,456.6,500.0,456.58,456.6,456.38,456.6,500.0
2021-08-18 12:30:00,456.6,456.6,456.6,456.6,0.0,456.6,456.6,456.6,456.6,0.0
2021-08-18 12:35:00,456.26,456.26,456.25,456.25,200.0,456.26,456.26,456.25,456.25,200.0
2021-08-18 12:40:00,455.89,455.93,455.75,455.76,500.0,455.89,455.93,455.75,455.76,500.0
2021-08-18 12:45:00,455.98,456.21,455.98,456.21,400.0,455.98,456.21,455.98,456.21,400.0
2021-08-18 12:50:00,456.0,456.23,456.0,456.23,300.0,456.0,456.23,456.0,456.23,300.0
2021-08-18 12:55:00,455.59,455.59,454.71,455.2,954.0,455.59,455.59,454.71,455.2,954.0
2021-08-18 13:00:00,455.49,455.49,455.11,455.12,200.0,455.49,455.49,455.11,455.12,200.0
2021-08-18 13:05:00,454.96,455.09,454.73,455.09,500.0,454.96,455.09,454.73,455.09,500.0
2021-08-18 13:10:00,454.74,454.74,454.44,454.44,200.0,454.74,454.74,454.44,454.44,200.0
2021-08-18 13:15:00,454.49,454.93,454.47,454.8,890.0,454.49,454.93,454.47,454.8,890.0
2021-08-18 13:20:00,454.78,454.78,454.78,454.78,100.0,454.78,454.78,454.78,454.78,100.0
2021-08-18 13:25:00,454.84,455.25,454.79,455.25,600.0,454.84,455.25,454.79,455.25,600.0
2021-08-18 13:30:00,455.48,455.75,455.48,455.75,600.0,455.48,455.75,455.48,455.75,600.0
2021-08-18 13:35:00,455.75,455.76,455.57,455.72,500.0,455.75,455.76,455.57,455.72,500.0
2021-08-18 13:40:00,455.72,455.77,455.52,455.56,700.0,455.72,455.77,455.52,455.56,700.0
2021-08-18 13:45:00,455.37,455.37,454.39,454.46,1448.0,455.37,455.37,454.39,454.46,1448.0
2021-08-18 13:50:00,454.59,455.19,454.59,455.01,1420.0,454.59,455.19,454.59,455.01,1420.0
2021-08-18 13:55:00,454.91,455.16,454.91,455.16,200.0,454.91,455.16,454.91,455.16,200.0
2021-08-18 14:00:00,455.16,455.16,455.16,455.16,0.0,455.16,455.16,455.16,455.16,0.0
2021-08-18 14:05:00,455.73,456.17,455.59,455.59,1200.0,455.73,456.17,455.59,455.59,1200.0
2021-08-18 14:10:00,454.28,454.28,454.05,454.06,205.0,454.28,454.28,454.05,454.06,205.0
2021-08-18 14:15:00,454.11,454.11,453.55,453.6,500.0,454.11,454.11,453.55,453.6,500.0
2021-08-18 14:20:00,453.87,455.1,453.87,455.1,500.0,453.87,455.1,453.87,455.1,500.0
2021-08-18 14:25:00,455.11,455.33,455.07,455.07,500.0,455.11,455.33,455.07,455.07,500.0
2021-08-18 14:30:00,455.29,455.57,455.28,455.43,400.0,455.29,455.57,455.28,455.43,400.0
2021-08-18 14:35:00,455.74,455.74,455.47,455.48,400.0,455.74,455.74,455.47,455.48,400.0
2021-08-18 14:40:00,455.12,455.12,454.31,454.31,300.0,455.12,455.12,454.31,454.31,300.0
2021-08-18 14:45:00,454.0,454.59,454.0,454.57,1801.0,454.0,454.59,454.0,454.57,1801.0
2021-08-18 14:50:00,454.31,454.31,453.93,453.93,600.0,454.31,454.31,453.93,453.93,600.0
2021-08-18 14:55:00,454.38,455.0,454.38,454.74,812.0,454.38,455.0,454.38,454.74,812.0
2021-08-18 15:00:00,454.97,454.97,453.77,454.59,911.0,454.97,454.97,453.77,454.59,911.0
2021-08-18 15:05:00,454.86,454.86,454.32,454.32,400.0,454.86,454.86,454.32,454.32,400.0
2021-08-18 15:10:00,454.03,454.52,454.03,454.38,982.0,454.03,454.52,454.03,454.38,982.0
2021-08-18 15:15:00,454.72,454.91,454.44,454.69,1996.0,454.72,454.91,454.44,454.69,1996.0
2021-08-18 15:20:00,454.78,454.93,454.78,454.93,200.0,454.78,454.93,454.78,454.93,200.0
2021-08-18 15:25:00,455.09,455.09,454.31,454.31,1311.0,455.09,455.09,454.31,454.31,1311.0
2021-08-18 15:30:00,454.18,454.18,453.18,453.5,1971.0,454.18,454.18,453.18,453.5,1971.0
2021-08-18 15:35:00,453.18,453.53,452.4,452.41,8228.0,453.18,453.53,452.4,452.41,8228.0
2021-08-18 15:40:00,452.08,452.89,451.84,452.61,2479.0,452.08,452.89,451.84,452.61,2479.0
2021-08-18 15:45:00,452.62,452.77,451.0,451.26,4480.0,452.62,452.77,451.0,451.26,4480.0
2021-08-18 15:50:00,450.91,451.38,450.3,451.38,3381.0,450.91,451.38,450.3,451.38,3381.0
2021-08-18 15:55:00,450.76,451.26,449.6,449.6,11257.0,450.76,451.26,449.6,449.6,11257.0
2021-08-19 09:30:00,446.56,447.78,446.56,447.78,1612.0,446.56,447.78,446.56,447.78,1612.0
2021-08-19 09:35:00,449.4,449.4,448.59,448.59,207.0,449.4,449.4,448.59,448.59,207.0
2021-08-19 09:40:00,448.59,448.59,448.59,448.59,0.0,448.59,448.59,448.59,448.59,0.0
2021-08-19 09:45:00,450.61,451.34,448.69,448.69,1104.0,450.61,451.34,448.69,448.69,1104.0
2021-08-19 09:50:00,450.7,450.7,449.65,449.66,300.0,450.7,450.7,449.65,449.66,300.0
2021-08-19 09:55:00,450.15,450.15,450.0,450.0,200.0,450.15,450.15,450.0,450.0,200.0
2021-08-19 10:00:00,450.32,451.87,450.19,451.87,800.0,450.32,451.87,450.19,451.87,800.0
2021-08-19 10:05:00,452.13,452.13,450.69,451.6,1000.0,452.13,452.13,450.69,451.6,1000.0
2021-08-19 10:10:00,451.58,451.58,451.57,451.58,300.0,451.58,451.58,451.57,451.58,300.0
2021-08-19 10:15:00,451.08,451.81,450.06,450.06,2801.0,451.08,451.81,450.06,450.06,2801.0
2021-08-19 10:20:00,449.78,450.05,449.45,449.45,4388.0,449.78,450.05,449.45,449.45,4388.0
2021-08-19 10:25:00,449.0,450.3,448.49,450.3,1823.0,449.0,450.3,448.49,450.3,1823.0
2021-08-19 10:30:00,449.89,450.55,449.23,450.55,4000.0,449.89,450.55,449.23,450.55,4000.0
2021-08-19 10:35:00,450.23,450.75,449.9,450.55,2200.0,450.23,450.75,449.9,450.55,2200.0
2021-08-19 10:40:00,449.94,450.3,448.58,449.04,7473.0,449.94,450.3,448.58,449.04,7473.0
2021-08-19 10:45:00,449.21,449.72,449.12,449.72,700.0,449.21,449.72,449.12,449.72,700.0
2021-08-19 10:50:00,449.75,450.84,449.64,450.46,5522.0,449.75,450.84,449.64,450.46,5522.0
2021-08-19 10:55:00,450.89,453.71,450.75,453.71,2860.0,450.89,453.71,450.75,453.71,2860.0
2021-08-19 11:00:00,453.62,453.62,451.94,452.43,608.0,453.62,453.62,451.94,452.43,608.0
2021-08-19 11:05:00,452.12,452.47,451.64,452.31,1212.0,452.12,452.47,451.64,452.31,1212.0
2021-08-19 11:10:00,452.53,453.7,452.53,453.7,1200.0,452.53,453.7,452.53,453.7,1200.0
2021-08-19 11:15:00,453.71,454.41,453.61,453.63,600.0,453.71,454.41,453.61,453.63,600.0
2021-08-19 11:20:00,453.94,454.77,453.77,454.77,931.0,453.94,454.77,453.77,454.77,931.0
2021-08-19 11:25:00,454.1,454.5,452.34,452.34,1341.0,454.1,454.5,452.34,452.34,1341.0
2021-08-19 11:30:00,452.6,452.64,452.26,452.64,700.0,452.6,452.64,452.26,452.64,700.0
2021-08-19 11:35:00,452.24,452.48,452.12,452.29,1000.0,452.24,452.48,452.12,452.29,1000.0
2021-08-19 11:40:00,452.31,452.84,452.3,452.35,822.0,452.31,452.84,452.3,452.35,822.0
2021-08-19 11:45:00,453.07,453.46,452.45,452.54,1901.0,453.07,453.46,452.45,452.54,1901.0
2021-08-19 11:50:00,452.84,453.07,452.48,452.49,605.0,452.84,453.07,452.48,452.49,605.0
2021-08-19 11:55:00,452.48,452.7,452.18,452.26,6456.0,452.48,452.7,452.18,452.26,6456.0
2021-08-19 12:00:00,452.44,452.44,452.15,452.15,280.0,452.44,452.44,452.15,452.15,280.0
2021-08-19 12:05:00,451.93,451.93,451.26,451.26,200.0,451.93,451.93,451.26,451.26,200.0
2021-08-19 12:10:00,451.5,452.39,451.46,451.96,1430.0,451.5,452.39,451.46,451.96,1430.0
2021-08-19 12:15:00,451.96,451.96,451.96,451.96,0.0,451.96,451.96,451.96,451.96,0.0
2021-08-19 12:20:00,452.02,452.02,451.99,451.99,210.0,452.02,452.02,451.99,451.99,210.0
2021-08-19 12:25:00,451.78,451.78,451.78,451.78,100.0,451.78,451.78,451.78,451.78,100.0
2021-08-19 12:30:00,451.88,452.19,451.88,452.19,657.0,451.88,452.19,451.88,452.19,657.0
2021-08-19 12:35:00,452.65,453.91,452.65,453.91,600.0,452.65,453.91,452.65,453.91,600.0
2021-08-19 12:40:00,454.54,454.54,453.17,453.49,1100.0,454.54,454.54,453.17,453.49,1100.0
2021-08-19 12:45:00,453.16,453.16,452.15,452.49,900.0,453.16,453.16,452.15,452.49,900.0
2021-08-19 12:50:00,452.14,452.3,452.14,452.3,300.0,452.14,452.3,452.14,452.3,300.0
2021-08-19 12:55:00,452.38,452.93,452.38,452.93,500.0,452.38,452.93,452.38,452.93,500.0
2021-08-19 13:00:00,453.31,453.35,452.4,452.4,400.0,453.31,453.35,452.4,452.4,400.0
2021-08-19 13:05:00,452.2,452.2,452.2,452.2,100.0,452.2,452.2,452.2,452.2,100.0
2021-08-19 13:10:00,452.1,452.72,452.1,452.35,3911.0,452.1,452.72,452.1,452.35,3911.0
2021-08-19 13:15:00,452.56,452.88,452.56,452.7,500.0,452.56,452.88,452.56,452.7,500.0
2021-08-19 13:20:00,452.54,452.74,451.85,451.86,1160.0,452.54,452.74,451.85,451.86,1160.0
2021-08-19 13:25:00,452.06,452.07,451.65,451.65,275.0,452.06,452.07,451.65,451.65,275.0
2021-08-19 13:30:00,451.75,451.88,451.19,451.19,700.0,451.75,451.88,451.19,451.19,700.0
2021-08-19 13:35:00,451.52,452.44,451.05,452.44,925.0,451.52,452.44,451.05,452.44,925.0
2021-08-19 13:40:00,452.44,452.45,452.44,452.45,200.0,452.44,452.45,452.44,452.45,200.0
2021-08-19 13:45:00,452.38,452.66,452.37,452.66,300.0,452.38,452.66,452.37,452.66,300.0
2021-08-19 13:50:00,452.71,452.71,451.9,451.9,464.0,452.71,452.71,451.9,451.9,464.0
2021-08-19 13:55:00,451.86,452.04,451.86,452.04,200.0,451.86,452.04,451.86,452.04,200.0
2021-08-19 14:00:00,452.15,452.24,451.78,452.1,1411.0,452.15,452.24,451.78,452.1,1411.0
2021-08-19 14:05:00,451.66,451.66,451.23,451.24,500.0,451.66,451.66,451.23,451.24,500.0
2021-08-19 14:10:00,451.79,451.79,451.79,451.79,301.0,451.79,451.79,451.79,451.79,301.0
2021-08-19 14:15:00,452.02,452.02,451.13,451.85,1256.0,452.02,452.02,451.13,451.85,1256.0
2021-08-19 14:20:00,451.78,451.85,451.61,451.85,800.0,451.78,451.85,451.61,451.85,800.0
2021-08-19 14:25:00,451.88,451.88,450.06,450.06,2320.0,451.88,451.88,450.06,450.06,2320.0
2021-08-19 14:30:00,450.05,450.65,450.04,450.65,525.0,450.05,450.65,450.04,450.65,525.0
2021-08-19 14:35:00,451.39,452.38,451.39,451.85,1000.0,451.39,452.38,451.39,451.85,1000.0
2021-08-19 14:40:00,451.74,451.74,451.0,451.0,1100.0,451.74,451.74,451.0,451.0,1100.0
2021-08-19 14:45:00,451.1,451.16,450.57,450.57,1526.0,451.1,451.16,450.57,450.57,1526.0
2021-08-19 14:50:00,450.25,450.91,449.73,450.91,6355.0,450.25,450.91,449.73,450.91,6355.0
2021-08-19 14:55:00,450.84,451.3,449.33,450.04,1500.0,450.84,451.3,449.33,450.04,1500.0
2021-08-19 15:00:00,450.17,450.18,449.79,450.14,1000.0,450.17,450.18,449.79,450.14,1000.0
2021-08-19 15:05:00,450.06,450.06,448.68,448.93,5028.0,450.06,450.06,448.68,448.93,5028.0
2021-08-19 15:10:00,448.78,448.99,448.25,448.4,2600.0,448.78,448.99,448.25,448.4,2600.0
2021-08-19 15:15:00,448.46,448.49,447.89,448.15,2767.0,448.46,448.49,447.89,448.15,2767.0
2021-08-19 15:20:00,447.99,448.45,447.58,448.17,6606.0,447.99,448.45,447.58,448.17,6606.0
2021-08-19 15:25:00,448.17,448.64,447.72,448.64,1300.0,448.17,448.64,447.72,448.64,1300.0
2021-08-19 15:30:00,448.18,448.63,447.89,448.63,1158.0,448.18,448.63,447.89,448.63,1158.0
2021-08-19 15:35:00,448.44,449.09,448.08,448.08,1531.0,448.44,449.09,448.08,448.08,1531.0
2021-08-19 15:40:00,448.02,448.55,447.41,448.55,1264.0,448.02,448.55,447.41,448.55,1264.0
2021-08-19 15:45:00,448.12,448.53,447.77,448.02,3803.0,448.12,448.53,447.77,448.02,3803.0
2021-08-19 15:50:00,448.16,448.99,447.37,447.38,6512.0,448.16,448.99,447.37,447.38,6512.0
2021-08-19 15:55:00,447.38,447.61,446.94,446.94,9894.0,447.38,447.61,446.94,446.94,9894.0
2021-08-20 09:30:00,447.99,447.99,446.66,446.67,5402.0,447.99,447.99,446.66,446.67,5402.0
2021-08-20 09:35:00,446.85,447.05,446.35,446.44,1100.0,446.85,447.05,446.35,446.44,1100.0
2021-08-20 09:40:00,446.75,446.76,445.67,445.67,700.0,446.75,446.76,445.67,445.67,700.0
2021-08-20 09:45:00,445.9,446.53,445.9,446.19,600.0,445.9,446.53,445.9,446.19,600.0
2021-08-20 09:50:00,445.74,445.74,443.45,444.42,1650.0,445.74,445.74,443.45,444.42,1650.0
2021-08-20 09:55:00,445.36,445.36,443.88,443.88,700.0,445.36,445.36,443.88,443.88,700.0
2021-08-20 10:00:00,444.16,445.13,444.16,445.13,300.0,444.16,445.13,444.16,445.13,300.0
2021-08-20 10:05:00,445.76,446.16,445.1,446.16,732.0,445.76,446.16,445.1,446.16,732.0
2021-08-20 10:10:00,446.44,446.54,445.69,445.69,1100.0,446.44,446.54,445.69,445.69,1100.0
2021-08-20 10:15:00,445.97,446.93,445.97,446.75,1100.0,445.97,446.93,445.97,446.75,1100.0
2021-08-20 10:20:00,446.51,447.87,446.5,447.86,1601.0,446.51,447.87,446.5,447.86,1601.0
2021-08-20 10:25:00,448.54,448.54,447.45,448.12,900.0,448.54,448.54,447.45,448.12,900.0
2021-08-20 10:30:00,447.57,447.61,447.47,447.61,399.0,447.57,447.61,447.47,447.61,399.0
2021-08-20 10:35:00,447.83,448.03,447.51,447.51,400.0,447.83,448.03,447.51,447.51,400.0
2021-08-20 10:40:00,447.3,447.43,447.04,447.09,700.0,447.3,447.43,447.04,447.09,700.0
2021-08-20 10:45:00,446.9,447.19,446.69,447.06,1800.0,446.9,447.19,446.69,447.06,1800.0
2021-08-20 10:50:00,447.04,447.04,446.32,446.32,700.0,447.04,447.04,446.32,446.32,700.0
2021-08-20 10:55:00,446.7,446.7,445.39,445.4,2315.0,446.7,446.7,445.39,445.4,2315.0
2021-08-20 11:00:00,445.69,446.04,445.19,445.43,700.0,445.69,446.04,445.19,445.43,700.0
2021-08-20 11:05:00,445.07,446.3,445.07,446.23,1300.0,445.07,446.3,445.07,446.23,1300.0
2021-08-20 11:10:00,446.33,446.43,446.13,446.43,700.0,446.33,446.43,446.13,446.43,700.0
2021-08-20 11:15:00,445.97,445.97,445.47,445.47,800.0,445.97,445.97,445.47,445.47,800.0
2021-08-20 11:20:00,445.48,445.95,445.28,445.62,1445.0,445.48,445.95,445.28,445.62,1445.0
2021-08-20 11:25:00,445.97,445.97,445.58,445.75,400.0,445.97,445.97,445.58,445.75,400.0
2021-08-20 11:30:00,446.2,446.38,446.16,446.26,600.0,446.2,446.38,446.16,446.26,600.0
2021-08-20 11:35:00,446.14,446.14,445.85,445.85,300.0,446.14,446.14,445.85,445.85,300.0
2021-08-20 11:40:00,445.27,445.27,444.92,445.12,1500.0,445.27,445.27,444.92,445.12,1500.0
2021-08-20 11:45:00,445.64,445.8,445.11,445.24,878.0,445.64,445.8,445.11,445.24,878.0
2021-08-20 11:50:00,445.27,445.85,445.05,445.13,1397.0,445.27,445.85,445.05,445.13,1397.0
2021-08-20 11:55:00,444.65,445.04,444.56,445.04,1032.0,444.65,445.04,444.56,445.04,1032.0
2021-08-20 12:00:00,445.2,445.45,445.07,445.45,631.0,445.2,445.45,445.07,445.45,631.0
2021-08-20 12:05:00,444.98,444.98,444.7,444.7,400.0,444.98,444.98,444.7,444.7,400.0
2021-08-20 12:10:00,444.58,444.58,444.08,444.08,618.0,444.58,444.58,444.08,444.08,618.0
2021-08-20 12:15:00,444.51,444.79,444.51,444.73,500.0,444.51,444.79,444.51,444.73,500.0
2021-08-20 12:20:00,444.93,444.93,444.59,444.59,800.0,444.93,444.93,444.59,444.59,800.0
2021-08-20 12:25:00,444.81,445.41,444.81,445.41,501.0,444.81,445.41,444.81,445.41,501.0
2021-08-20 12:30:00,445.99,446.33,445.99,446.33,801.0,445.99,446.33,445.99,446.33,801.0
2021-08-20 12:35:00,446.75,446.9,446.53,446.75,1276.0,446.75,446.9,446.53,446.75,1276.0
2021-08-20 12:40:00,446.5,446.85,446.42,446.85,800.0,446.5,446.85,446.42,446.85,800.0
2021-08-20 12:45:00,447.06,447.06,447.06,447.06,100.0,447.06,447.06,447.06,447.06,100.0
2021-08-20 12:50:00,447.16,447.69,446.84,447.68,1616.0,447.16,447.69,446.84,447.68,1616.0
2021-08-20 12:55:00,447.74,447.84,447.54,447.67,1001.0,447.74,447.84,447.54,447.67,1001.0
2021-08-20 13:00:00,447.65,447.67,447.26,447.26,1402.0,447.65,447.67,447.26,447.26,1402.0
2021-08-20 13:05:00,447.22,447.69,447.14,447.64,900.0,447.22,447.69,447.14,447.64,900.0
2021-08-20 13:10:00,447.54,448.17,447.34,448.17,2258.0,447.54,448.17,447.34,448.17,2258.0
2021-08-20 13:15:00,448.05,448.08,447.67,447.67,1000.0,448.05,448.08,447.67,447.67,1000.0
2021-08-20 13:20:00,447.73,447.76,447.42,447.74,800.0,447.73,447.76,447.42,447.74,800.0
2021-08-20 13:25:00,447.37,447.4,446.76,446.76,2301.0,447.37,447.4,446.76,446.76,2301.0
2021-08-20 13:30:00,447.07,447.2,446.35,446.37,2213.0,447.07,447.2,446.35,446.37,2213.0
2021-08-20 13:35:00,446.4,446.52,445.99,445.99,900.0,446.4,446.52,445.99,445.99,900.0
2021-08-20 13:40:00,446.11,446.11,446.11,446.11,100.0,446.11,446.11,446.11,446.11,100.0
2021-08-20 13:45:00,446.26,446.46,446.26,446.27,600.0,446.26,446.46,446.26,446.27,600.0
2021-08-20 13:50:00,446.27,446.55,446.08,446.08,900.0,446.27,446.55,446.08,446.08,900.0
2021-08-20 13:55:00,445.8,445.88,445.67,445.87,1100.0,445.8,445.88,445.67,445.87,1100.0
2021-08-20 14:00:00,445.68,445.81,445.02,445.02,1000.0,445.68,445.81,445.02,445.02,1000.0
2021-08-20 14:05:00,445.35,445.5,445.27,445.5,500.0,445.35,445.5,445.27,445.5,500.0
2021-08-20 14:10:00,445.16,445.28,444.87,444.91,700.0,445.16,445.28,444.87,444.91,700.0
2021-08-20 14:15:00,444.24,444.59,444.0,444.52,1200.0,444.24,444.59,444.0,444.52,1200.0
2021-08-20 14:20:00,444.46,444.86,444.35,444.86,1002.0,444.46,444.86,444.35,444.86,1002.0
2021-08-20 14:25:00,444.64,444.82,443.78,443.79,1594.0,444.64,444.82,443.78,443.79,1594.0
2021-08-20 14:30:00,443.79,444.0,443.4,444.0,2000.0,443.79,444.0,443.4,444.0,2000.0
2021-08-20 14:35:00,443.8,443.8,443.24,443.42,2232.0,443.8,443.8,443.24,443.42,2232.0
2021-08-20 14:40:00,443.37,443.69,442.87,442.88,1040.0,443.37,443.69,442.87,442.88,1040.0
2021-08-20 14:45:00,443.16,443.49,442.93,443.49,500.0,443.16,443.49,442.93,443.49,500.0
2021-08-20 14:50:00,443.48,443.48,442.82,442.82,1200.0,443.48,443.48,442.82,442.82,1200.0
2021-08-20 14:55:00,442.91,442.91,442.29,442.29,1500.0,442.91,442.91,442.29,442.29,1500.0
2021-08-20 15:00:00,442.82,443.2,442.77,442.96,1400.0,442.82,443.2,442.77,442.96,1400.0
2021-08-20 15:05:00,442.48,442.48,442.13,442.42,1100.0,442.48,442.48,442.13,442.42,1100.0
2021-08-20 15:10:00,442.17,442.77,442.16,442.42,3354.0,442.17,442.77,442.16,442.42,3354.0
2021-08-20 15:15:00,442.4,443.18,442.39,443.04,1201.0,442.4,443.18,442.39,443.04,1201.0
2021-08-20 15:20:00,442.76,442.84,441.84,441.84,3407.0,442.76,442.84,441.84,441.84,3407.0
2021-08-20 15:25:00,441.79,441.99,441.57,441.59,3905.0,441.79,441.99,441.57,441.59,3905.0
2021-08-20 15:30:00,441.77,441.85,441.24,441.24,3628.0,441.77,441.85,441.24,441.24,3628.0
2021-08-20 15:35:00,441.37,442.42,441.27,442.3,2701.0,441.37,442.42,441.27,442.3,2701.0
2021-08-20 15:40:00,442.41,442.41,441.43,441.43,2304.0,442.41,442.41,441.43,441.43,2304.0
2021-08-20 15:45:00,441.52,441.63,440.84,440.84,3337.0,441.52,441.63,440.84,440.84,3337.0
2021-08-20 15:50:00,440.54,442.53,440.54,441.96,5246.0,440.54,442.53,440.54,441.96,5246.0
2021-08-20 15:55:00,441.96,442.41,441.78,442.41,9109.0,441.96,442.41,441.78,442.41,9109.0
2021-08-23 09:30:00,442.0,443.73,439.07,439.07,4792.0,442.0,443.73,439.07,439.07,4792.0
2021-08-23 09:35:00,443.0,443.0,442.99,443.0,401.0,443.0,443.0,442.99,443.0,401.0
2021-08-23 09:40:00,443.0,443.0,443.0,443.0,0.0,443.0,443.0,443.0,443.0,0.0
2021-08-23 09:45:00,444.33,444.33,442.37,442.37,3915.0,444.33,444.33,442.37,442.37,3915.0
2021-08-23 09:50:00,442.56,443.17,441.62,443.17,1693.0,442.56,443.17,441.62,443.17,1693.0
2021-08-23 09:55:00,443.51,443.66,443.17,443.23,802.0,443.51,443.66,443.17,443.23,802.0
2021-08-23 10:00:00,443.07,443.07,442.03,442.37,1000.0,443.07,443.07,442.03,442.37,1000.0
2021-08-23 10:05:00,442.38,442.38,442.38,442.38,100.0,442.38,442.38,442.38,442.38,100.0
2021-08-23 10:10:00,443.1,443.1,443.09,443.1,100.0,443.1,443.1,443.09,443.1,100.0
2021-08-23 10:15:00,443.19,443.91,443.19,443.91,500.0,443.19,443.91,443.19,443.91,500.0
2021-08-23 10:20:00,443.91,443.91,443.91,443.91,0.0,443.91,443.91,443.91,443.91,0.0
2021-08-23 10:25:00,444.17,444.6,443.53,443.91,1610.0,444.17,444.6,443.53,443.91,1610.0
2021-08-23 10:30:00,444.1,444.1,444.1,444.1,100.0,444.1,444.1,444.1,444.1,100.0
2021-08-23 10:35:00,443.91,443.91,443.11,443.33,9155.0,443.91,443.91,443.11,443.33,9155.0
2021-08-23 10:40:00,443.67,444.11,442.99,444.11,14550.0,443.67,444.11,442.99,444.11,14550.0
2021-08-23 10:45:00,444.44,444.45,443.95,444.23,900.0,444.44,444.45,443.95,444.23,900.0
2021-08-23 10:50:00,444.17,444.41,444.07,444.41,400.0,444.17,444.41,444.07,444.41,400.0
2021-08-23 10:55:00,444.58,444.94,444.48,444.88,735.0,444.58,444.94,444.48,444.88,735.0
2021-08-23 11:00:00,444.62,445.94,444.55,445.92,700.0,444.62,445.94,444.55,445.92,700.0
2021-08-23 11:05:00,445.93,445.93,445.72,445.92,575.0,445.93,445.93,445.72,445.92,575.0
2021-08-23 11:10:00,445.97,446.72,445.95,446.72,1601.0,445.97,446.72,445.95,446.72,1601.0
2021-08-23 11:15:00,446.83,447.26,446.45,446.71,1302.0,446.83,447.26,446.45,446.71,1302.0
2021-08-23 11:20:00,447.04,447.65,447.04,447.65,400.0,447.04,447.65,447.04,447.65,400.0
2021-08-23 11:25:00,447.22,447.68,447.14,447.46,930.0,447.22,447.68,447.14,447.46,930.0
2021-08-23 11:30:00,447.63,447.63,447.62,447.63,200.0,447.63,447.63,447.62,447.63,200.0
2021-08-23 11:35:00,447.63,447.63,447.63,447.63,0.0,447.63,447.63,447.63,447.63,0.0
2021-08-23 11:40:00,448.23,448.74,448.23,448.68,1001.0,448.23,448.74,448.23,448.68,1001.0
2021-08-23 11:45:00,448.94,448.94,448.25,448.45,1965.0,448.94,448.94,448.25,448.45,1965.0
2021-08-23 11:50:00,448.25,448.41,448.25,448.33,300.0,448.25,448.41,448.25,448.33,300.0
2021-08-23 11:55:00,448.63,448.63,448.47,448.59,600.0,448.63,448.63,448.47,448.59,600.0
2021-08-23 12:00:00,448.62,448.64,448.41,448.41,1100.0,448.62,448.64,448.41,448.41,1100.0
2021-08-23 12:05:00,448.79,448.8,448.51,448.74,1216.0,448.79,448.8,448.51,448.74,1216.0
2021-08-23 12:10:00,449.01,449.79,449.01,449.79,600.0,449.01,449.79,449.01,449.79,600.0
2021-08-23 12:15:00,449.37,449.37,449.02,449.08,1800.0,449.37,449.37,449.02,449.08,1800.0
2021-08-23 12:20:00,449.04,449.31,449.04,449.31,417.0,449.04,449.31,449.04,449.31,417.0
2021-08-23 12:25:00,449.52,450.29,449.51,449.91,2607.0,449.52,450.29,449.51,449.91,2607.0
2021-08-23 12:30:00,450.09,450.27,450.09,450.27,300.0,450.09,450.27,450.09,450.27,300.0
2021-08-23 12:35:00,450.08,450.08,449.84,449.84,501.0,450.08,450.08,449.84,449.84,501.0
2021-08-23 12:40:00,449.84,449.84,449.84,449.84,0.0,449.84,449.84,449.84,449.84,0.0
2021-08-23 12:45:00,450.16,450.16,449.44,449.44,932.0,450.16,450.16,449.44,449.44,932.0
2021-08-23 12:50:00,449.44,449.45,449.09,449.24,600.0,449.44,449.45,449.09,449.24,600.0
2021-08-23 12:55:00,449.09,449.1,448.93,449.09,600.0,449.09,449.1,448.93,449.09,600.0
2021-08-23 13:00:00,449.49,449.49,449.49,449.49,100.0,449.49,449.49,449.49,449.49,100.0
2021-08-23 13:05:00,449.7,449.9,449.22,449.22,575.0,449.7,449.9,449.22,449.22,575.0
2021-08-23 13:10:00,449.37,449.67,449.21,449.21,500.0,449.37,449.67,449.21,449.21,500.0
2021-08-23 13:15:00,449.39,449.39,449.39,449.39,200.0,449.39,449.39,449.39,449.39,200.0
2021-08-23 13:20:00,449.17,449.17,448.78,448.78,701.0,449.17,449.17,448.78,448.78,701.0
2021-08-23 13:25:00,448.55,448.88,448.55,448.88,768.0,448.55,448.88,448.55,448.88,768.0
2021-08-23 13:30:00,448.88,448.88,448.88,448.88,0.0,448.88,448.88,448.88,448.88,0.0
2021-08-23 13:35:00,448.77,448.77,448.59,448.59,600.0,448.77,448.77,448.59,448.59,600.0
2021-08-23 13:40:00,448.46,448.75,448.46,448.75,200.0,448.46,448.75,448.46,448.75,200.0
2021-08-23 13:45:00,448.75,448.75,448.75,448.75,0.0,448.75,448.75,448.75,448.75,0.0
2021-08-23 13:50:00,449.62,449.92,449.61,449.92,200.0,449.62,449.92,449.61,449.92,200.0
2021-08-23 13:55:00,449.67,449.67,449.36,449.41,600.0,449.67,449.67,449.36,449.41,600.0
2021-08-23 14:00:00,449.6,449.63,449.6,449.63,219.0,449.6,449.63,449.6,449.63,219.0
2021-08-23 14:05:00,450.05,450.05,449.18,449.35,1102.0,450.05,450.05,449.18,449.35,1102.0
2021-08-23 14:10:00,449.29,449.55,449.18,449.18,790.0,449.29,449.55,449.18,449.18,790.0
2021-08-23 14:15:00,449.05,449.24,449.05,449.24,400.0,449.05,449.24,449.05,449.24,400.0
2021-08-23 14:20:00,449.1,449.1,448.8,448.8,300.0,449.1,449.1,448.8,448.8,300.0
2021-08-23 14:25:00,448.9,448.9,448.9,448.9,100.0,448.9,448.9,448.9,448.9,100.0
2021-08-23 14:30:00,449.3,449.3,449.3,449.3,100.0,449.3,449.3,449.3,449.3,100.0
2021-08-23 14:35:00,449.5,449.5,449.2,449.2,400.0,449.5,449.5,449.2,449.2,400.0
2021-08-23 14:40:00,449.44,449.44,449.01,449.01,1232.0,449.44,449.44,449.01,449.01,1232.0
2021-08-23 14:45:00,449.43,449.43,448.62,448.66,1340.0,449.43,449.43,448.62,448.66,1340.0
2021-08-23 14:50:00,448.65,448.65,448.41,448.41,345.0,448.65,448.65,448.41,448.41,345.0
2021-08-23 14:55:00,448.49,448.49,447.74,447.79,1000.0,448.49,448.49,447.74,447.79,1000.0
2021-08-23 15:00:00,447.79,447.96,446.83,447.96,4169.0,447.79,447.96,446.83,447.96,4169.0
2021-08-23 15:05:00,447.96,448.0,447.45,447.45,1431.0,447.96,448.0,447.45,447.45,1431.0
2021-08-23 15:10:00,447.59,447.81,447.59,447.69,1100.0,447.59,447.81,447.59,447.69,1100.0
2021-08-23 15:15:00,447.63,447.65,447.05,447.63,1491.0,447.63,447.65,447.05,447.63,1491.0
2021-08-23 15:20:00,447.78,447.78,447.77,447.77,200.0,447.78,447.78,447.77,447.77,200.0
2021-08-23 15:25:00,447.96,447.96,447.68,447.77,1700.0,447.96,447.96,447.68,447.77,1700.0
2021-08-23 15:30:00,447.79,447.84,447.55,447.71,1200.0,447.79,447.84,447.55,447.71,1200.0
2021-08-23 15:35:00,447.78,447.84,447.64,447.79,1340.0,447.78,447.84,447.64,447.79,1340.0
2021-08-23 15:40:00,447.6,447.96,447.49,447.96,3105.0,447.6,447.96,447.49,447.96,3105.0
2021-08-23 15:45:00,447.96,448.12,447.73,447.94,2100.0,447.96,448.12,447.73,447.94,2100.0
2021-08-23 15:50:00,447.85,448.15,447.85,447.98,2590.0,447.85,448.15,447.85,447.98,2590.0
2021-08-23 15:55:00,448.03,448.76,447.63,448.43,14263.0,448.03,448.76,447.63,448.43,14263.0
2021-08-24 09:30:00,449.5,451.58,449.5,449.95,1391.0,449.5,451.58,449.5,449.95,1391.0
2021-08-24 09:35:00,449.0,449.0,449.0,449.0,100.0,449.0,449.0,449.0,449.0,100.0
2021-08-24 09:40:00,451.33,452.0,451.32,452.0,413.0,451.33,452.0,451.32,452.0,413.0
2021-08-24 09:45:00,452.12,452.25,452.12,452.25,200.0,452.12,452.25,452.12,452.25,200.0
2021-08-24 09:50:00,452.27,453.37,451.98,452.23,3200.0,452.27,453.37,451.98,452.23,3200.0
2021-08-24 09:55:00,452.27,453.76,452.27,453.39,700.0,452.27,453.76,452.27,453.39,700.0
2021-08-24 10:00:00,453.4,454.29,453.39,454.24,1700.0,453.4,454.29,453.39,454.24,1700.0
2021-08-24 10:05:00,454.56,454.8,453.99,454.42,726.0,454.56,454.8,453.99,454.42,726.0
2021-08-24 10:10:00,453.95,454.54,453.48,454.0,1500.0,453.95,454.54,453.48,454.0,1500.0
2021-08-24 10:15:00,454.4,455.19,454.35,455.16,1204.0,454.4,455.19,454.35,455.16,1204.0
2021-08-24 10:20:00,454.81,454.97,454.54,454.97,1104.0,454.81,454.97,454.54,454.97,1104.0
2021-08-24 10:25:00,455.1,455.45,454.9,455.09,3748.0,455.1,455.45,454.9,455.09,3748.0
2021-08-24 10:30:00,455.1,455.1,454.83,455.06,1993.0,455.1,455.1,454.83,455.06,1993.0
2021-08-24 10:35:00,455.06,456.03,455.05,456.03,1224.0,455.06,456.03,455.05,456.03,1224.0
2021-08-24 10:40:00,455.67,455.97,455.67,455.86,730.0,455.67,455.97,455.67,455.86,730.0
2021-08-24 10:45:00,455.55,456.69,455.26,456.69,2610.0,455.55,456.69,455.26,456.69,2610.0
2021-08-24 10:50:00,456.72,457.5,456.27,457.5,1567.0,456.72,457.5,456.27,457.5,1567.0
2021-08-24 10:55:00,456.75,456.87,456.22,456.3,950.0,456.75,456.87,456.22,456.3,950.0
2021-08-24 11:00:00,456.22,456.79,455.98,456.79,1405.0,456.22,456.79,455.98,456.79,1405.0
2021-08-24 11:05:00,456.74,456.74,456.73,456.74,100.0,456.74,456.74,456.73,456.74,100.0
2021-08-24 11:10:00,456.53,456.87,456.1,456.43,989.0,456.53,456.87,456.1,456.43,989.0
2021-08-24 11:15:00,456.74,457.37,456.6,457.06,1760.0,456.74,457.37,456.6,457.06,1760.0
2021-08-24 11:20:00,456.59,456.59,456.07,456.31,1083.0,456.59,456.59,456.07,456.31,1083.0
2021-08-24 11:25:00,456.01,456.17,455.77,456.02,1000.0,456.01,456.17,455.77,456.02,1000.0
2021-08-24 11:30:00,455.7,455.7,455.4,455.63,400.0,455.7,455.7,455.4,455.63,400.0
2021-08-24 11:35:00,456.02,456.68,456.01,456.5,1424.0,456.02,456.68,456.01,456.5,1424.0
2021-08-24 11:40:00,456.49,456.5,456.49,456.49,500.0,456.49,456.5,456.49,456.49,500.0
2021-08-24 11:45:00,456.36,456.36,455.9,455.9,1812.0,456.36,456.36,455.9,455.9,1812.0
2021-08-24 11:50:00,455.77,456.24,455.24,455.24,1900.0,455.77,456.24,455.24,455.24,1900.0
2021-08-24 11:55:00,455.24,455.91,454.78,455.48,3273.0,455.24,455.91,454.78,455.48,3273.0
2021-08-24 12:00:00,455.21,455.63,455.19,455.63,771.0,455.21,455.63,455.19,455.63,771.0
2021-08-24 12:05:00,455.6,455.78,455.59,455.78,300.0,455.6,455.78,455.59,455.78,300.0
2021-08-24 12:10:00,455.46,455.47,455.04,455.04,700.0,455.46,455.47,455.04,455.04,700.0
2021-08-24 12:15:00,454.78,454.78,454.3,454.3,500.0,454.78,454.78,454.3,454.3,500.0
2021-08-24 12:20:00,454.1,454.53,453.96,453.96,600.0,454.1,454.53,453.96,453.96,600.0
2021-08-24 12:25:00,453.91,454.25,453.75,454.25,800.0,453.91,454.25,453.75,454.25,800.0
2021-08-24 12:30:00,454.02,454.25,454.02,454.25,500.0,454.02,454.25,454.02,454.25,500.0
2021-08-24 12:35:00,453.89,453.89,453.89,453.89,100.0,453.89,453.89,453.89,453.89,100.0
2021-08-24 12:40:00,454.1,454.26,454.04,454.17,1600.0,454.1,454.26,454.04,454.17,1600.0
2021-08-24 12:45:00,453.9,454.25,453.74,454.04,717.0,453.9,454.25,453.74,454.04,717.0
2021-08-24 12:50:00,453.96,453.96,453.81,453.81,200.0,453.96,453.96,453.81,453.81,200.0
2021-08-24 12:55:00,454.05,454.05,454.02,454.02,200.0,454.05,454.05,454.02,454.02,200.0
2021-08-24 13:00:00,454.54,454.54,454.51,454.52,285.0,454.54,454.54,454.51,454.52,285.0
2021-08-24 13:05:00,454.04,454.04,453.16,453.17,1050.0,454.04,454.04,453.16,453.17,1050.0
2021-08-24 13:10:00,453.33,453.33,453.33,453.33,100.0,453.33,453.33,453.33,453.33,100.0
2021-08-24 13:15:00,453.37,453.37,453.05,453.05,300.0,453.37,453.37,453.05,453.05,300.0
2021-08-24 13:20:00,453.08,453.08,452.89,452.89,200.0,453.08,453.08,452.89,452.89,200.0
2021-08-24 13:25:00,452.87,452.87,452.59,452.59,500.0,452.87,452.87,452.59,452.59,500.0
2021-08-24 13:30:00,452.76,452.76,452.74,452.74,200.0,452.76,452.76,452.74,452.74,200.0
2021-08-24 13:35:00,453.08,453.27,453.08,453.27,400.0,453.08,453.27,453.08,453.27,400.0
2021-08-24 13:40:00,453.42,453.53,453.42,453.53,602.0,453.42,453.53,453.42,453.53,602.0
2021-08-24 13:45:00,453.53,453.53,453.53,453.53,0.0,453.53,453.53,453.53,453.53,0.0
2021-08-24 13:50:00,453.53,453.81,453.18,453.81,3280.0,453.53,453.81,453.18,453.81,3280.0
2021-08-24 13:55:00,453.77,454.11,453.76,454.0,703.0,453.77,454.11,453.76,454.0,703.0
2021-08-24 14:00:00,454.06,454.13,453.78,453.94,500.0,454.06,454.13,453.78,453.94,500.0
2021-08-24 14:05:00,454.23,454.46,454.08,454.46,1300.0,454.23,454.46,454.08,454.46,1300.0
2021-08-24 14:10:00,454.36,454.37,454.35,454.37,278.0,454.36,454.37,454.35,454.37,278.0
2021-08-24 14:15:00,454.42,454.59,454.11,454.38,1300.0,454.42,454.59,454.11,454.38,1300.0
2021-08-24 14:20:00,454.68,454.68,454.4,454.48,717.0,454.68,454.68,454.4,454.48,717.0
2021-08-24 14:25:00,454.85,454.96,454.68,454.7,918.0,454.85,454.96,454.68,454.7,918.0
2021-08-24 14:30:00,454.81,455.14,454.7,454.87,1436.0,454.81,455.14,454.7,454.87,1436.0
2021-08-24 14:35:00,454.87,455.49,454.86,455.49,504.0,454.87,455.49,454.86,455.49,504.0
2021-08-24 14:40:00,455.41,455.41,455.19,455.19,570.0,455.41,455.41,455.19,455.19,570.0
2021-08-24 14:45:00,455.45,455.96,455.36,455.6,3336.0,455.45,455.96,455.36,455.6,3336.0
2021-08-24 14:50:00,455.71,456.01,455.67,455.8,515.0,455.71,456.01,455.67,455.8,515.0
2021-08-24 14:55:00,455.64,456.1,455.63,456.1,1100.0,455.64,456.1,455.63,456.1,1100.0
2021-08-24 15:00:00,455.92,456.18,455.91,456.18,900.0,455.92,456.18,455.91,456.18,900.0
2021-08-24 15:05:00,456.12,456.13,455.82,455.82,2469.0,456.12,456.13,455.82,455.82,2469.0
2021-08-24 15:10:00,456.09,456.09,456.09,456.09,100.0,456.09,456.09,456.09,456.09,100.0
2021-08-24 15:15:00,456.0,456.24,455.94,456.2,1102.0,456.0,456.24,455.94,456.2,1102.0
2021-08-24 15:20:00,456.31,456.32,455.53,455.79,2282.0,456.31,456.32,455.53,455.79,2282.0
2021-08-24 15:25:00,455.63,455.65,455.35,455.52,1000.0,455.63,455.65,455.35,455.52,1000.0
2021-08-24 15:30:00,455.44,455.44,454.94,455.0,2259.0,455.44,455.44,454.94,455.0,2259.0
2021-08-24 15:35:00,455.0,455.11,454.85,455.11,1300.0,455.0,455.11,454.85,455.11,1300.0
2021-08-24 15:40:00,454.86,455.26,454.86,455.26,2731.0,454.86,455.26,454.86,455.26,2731.0
2021-08-24 15:45:00,455.21,455.69,454.77,455.24,5403.0,455.21,455.69,454.77,455.24,5403.0
2021-08-24 15:50:00,455.02,455.02,453.9,453.97,2991.0,455.02,455.02,453.9,453.97,2991.0
2021-08-24 15:55:00,454.12,454.76,453.77,454.28,10780.0,454.12,454.76,453.77,454.28,10780.0
2021-08-25 09:30:00,455.0,455.33,455.0,455.0,1291.0,455.0,455.33,455.0,455.0,1291.0
2021-08-25 09:35:00,455.15,455.15,455.15,455.15,565.0,455.15,455.15,455.15,455.15,565.0
2021-08-25 09:40:00,454.65,454.77,453.6,453.85,4300.0,454.65,454.77,453.6,453.85,4300.0
2021-08-25 09:45:00,453.13,453.13,453.08,453.11,556.0,453.13,453.13,453.08,453.11,556.0
2021-08-25 09:50:00,452.53,452.53,451.7,452.36,1700.0,452.53,452.53,451.7,452.36,1700.0
2021-08-25 09:55:00,452.31,453.75,452.31,453.75,587.0,452.31,453.75,452.31,453.75,587.0
2021-08-25 10:00:00,452.99,452.99,451.5,451.54,4806.0,452.99,452.99,451.5,451.54,4806.0
2021-08-25 10:05:00,451.29,451.65,451.27,451.27,1345.0,451.29,451.65,451.27,451.27,1345.0
2021-08-25 10:10:00,451.04,451.07,451.03,451.06,200.0,451.04,451.07,451.03,451.06,200.0
2021-08-25 10:15:00,450.86,450.86,450.85,450.86,100.0,450.86,450.86,450.85,450.86,100.0
2021-08-25 10:20:00,450.88,450.88,450.0,450.0,1020.0,450.88,450.88,450.0,450.0,1020.0
2021-08-25 10:25:00,449.52,449.9,449.37,449.37,500.0,449.52,449.9,449.37,449.37,500.0
2021-08-25 10:30:00,449.26,449.26,447.94,447.98,2310.0,449.26,449.26,447.94,447.98,2310.0
2021-08-25 10:35:00,448.43,448.44,447.43,447.43,4040.0,448.43,448.44,447.43,447.43,4040.0
2021-08-25 10:40:00,447.9,448.07,447.88,448.07,712.0,447.9,448.07,447.88,448.07,712.0
2021-08-25 10:45:00,447.91,449.64,447.48,449.16,5451.0,447.91,449.64,447.48,449.16,5451.0
2021-08-25 10:50:00,449.41,451.34,449.41,451.34,3976.0,449.41,451.34,449.41,451.34,3976.0
2021-08-25 10:55:00,451.7,452.67,451.14,451.14,8644.0,451.7,452.67,451.14,451.14,8644.0
2021-08-25 11:00:00,451.35,451.51,451.35,451.51,300.0,451.35,451.51,451.35,451.51,300.0
2021-08-25 11:05:00,452.11,452.19,452.06,452.19,300.0,452.11,452.19,452.06,452.19,300.0
2021-08-25 11:10:00,452.29,452.3,452.29,452.3,254.0,452.29,452.3,452.29,452.3,254.0
2021-08-25 11:15:00,452.04,452.04,451.74,451.9,500.0,452.04,452.04,451.74,451.9,500.0
2021-08-25 11:20:00,451.89,452.04,451.59,451.59,1299.0,451.89,452.04,451.59,451.59,1299.0
2021-08-25 11:25:00,451.89,451.97,451.69,451.87,850.0,451.89,451.97,451.69,451.87,850.0
2021-08-25 11:30:00,451.59,451.76,451.54,451.76,600.0,451.59,451.76,451.54,451.76,600.0
2021-08-25 11:35:00,451.71,451.93,451.71,451.93,2600.0,451.71,451.93,451.71,451.93,2600.0
2021-08-25 11:40:00,451.99,453.96,451.99,453.96,3644.0,451.99,453.96,451.99,453.96,3644.0
2021-08-25 11:45:00,452.82,453.13,452.7,453.0,1330.0,452.82,453.13,452.7,453.0,1330.0
2021-08-25 11:50:00,452.6,453.61,452.55,452.97,4440.0,452.6,453.61,452.55,452.97,4440.0
2021-08-25 11:55:00,454.01,454.01,453.16,453.16,600.0,454.01,454.01,453.16,453.16,600.0
2021-08-25 12:00:00,453.99,454.04,453.99,454.03,305.0,453.99,454.04,453.99,454.03,305.0
2021-08-25 12:05:00,454.03,454.03,454.03,454.03,0.0,454.03,454.03,454.03,454.03,0.0
2021-08-25 12:10:00,454.49,454.58,454.49,454.58,301.0,454.49,454.58,454.49,454.58,301.0
2021-08-25 12:15:00,454.94,454.94,454.58,454.58,299.0,454.94,454.94,454.58,454.58,299.0
2021-08-25 12:20:00,455.02,455.52,454.66,455.52,3704.0,455.02,455.52,454.66,455.52,3704.0
2021-08-25 12:25:00,455.5,457.76,455.5,457.71,9474.0,455.5,457.76,455.5,457.71,9474.0
2021-08-25 12:30:00,457.96,458.83,457.96,458.83,1380.0,457.96,458.83,457.96,458.83,1380.0
2021-08-25 12:35:00,458.49,459.0,456.0,456.0,4975.0,458.49,459.0,456.0,456.0,4975.0
2021-08-25 12:40:00,455.68,455.86,455.68,455.86,1228.0,455.68,455.86,455.68,455.86,1228.0
2021-08-25 12:45:00,455.73,455.82,455.63,455.8,1054.0,455.73,455.82,455.63,455.8,1054.0
2021-08-25 12:50:00,455.85,456.57,455.85,456.57,936.0,455.85,456.57,455.85,456.57,936.0
2021-08-25 12:55:00,456.61,456.75,456.61,456.75,200.0,456.61,456.75,456.61,456.75,200.0
2021-08-25 13:00:00,456.35,456.54,456.33,456.44,811.0,456.35,456.54,456.33,456.44,811.0
2021-08-25 13:05:00,456.36,456.36,456.22,456.22,917.0,456.36,456.36,456.22,456.22,917.0
2021-08-25 13:10:00,456.15,456.3,456.15,456.22,812.0,456.15,456.3,456.15,456.22,812.0
2021-08-25 13:15:00,457.02,457.02,457.02,457.02,200.0,457.02,457.02,457.02,457.02,200.0
2021-08-25 13:20:00,456.68,456.68,456.32,456.63,900.0,456.68,456.68,456.32,456.63,900.0
2021-08-25 13:25:00,456.85,457.97,456.85,457.97,3877.0,456.85,457.97,456.85,457.97,3877.0
2021-08-25 13:30:00,457.96,457.97,457.62,457.87,600.0,457.96,457.97,457.62,457.87,600.0
2021-08-25 13:35:00,457.44,457.44,457.03,457.03,500.0,457.44,457.44,457.03,457.03,500.0
2021-08-25 13:40:00,457.14,457.14,457.02,457.02,207.0,457.14,457.14,457.02,457.02,207.0
2021-08-25 13:45:00,456.82,456.98,456.42,456.42,700.0,456.82,456.98,456.42,456.42,700.0
2021-08-25 13:50:00,456.15,456.17,456.15,456.17,400.0,456.15,456.17,456.15,456.17,400.0
2021-08-25 13:55:00,456.04,456.32,455.98,456.32,1410.0,456.04,456.32,455.98,456.32,1410.0
2021-08-25 14:00:00,456.32,456.32,456.28,456.28,200.0,456.32,456.32,456.28,456.28,200.0
2021-08-25 14:05:00,456.36,456.56,456.36,456.52,593.0,456.36,456.56,456.36,456.52,593.0
2021-08-25 14:10:00,456.52,456.52,456.52,456.52,0.0,456.52,456.52,456.52,456.52,0.0
2021-08-25 14:15:00,456.88,456.94,456.88,456.94,200.0,456.88,456.94,456.88,456.94,200.0
2021-08-25 14:20:00,456.95,457.44,456.68,457.44,1102.0,456.95,457.44,456.68,457.44,1102.0
2021-08-25 14:25:00,457.45,457.45,457.45,457.45,108.0,457.45,457.45,457.45,457.45,108.0
2021-08-25 14:30:00,457.43,457.7,457.36,457.52,1000.0,457.43,457.7,457.36,457.52,1000.0
2021-08-25 14:35:00,457.35,457.53,457.07,457.25,1547.0,457.35,457.53,457.07,457.25,1547.0
2021-08-25 14:40:00,457.25,457.25,457.25,457.25,100.0,457.25,457.25,457.25,457.25,100.0
2021-08-25 14:45:00,457.59,457.59,456.9,456.9,1245.0,457.59,457.59,456.9,456.9,1245.0
2021-08-25 14:50:00,456.82,456.82,456.16,456.16,1153.0,456.82,456.82,456.16,456.16,1153.0
2021-08-25 14:55:00,456.47,457.12,456.46,456.79,1000.0,456.47,457.12,456.46,456.79,1000.0
2021-08-25 15:00:00,456.83,456.94,456.55,456.55,512.0,456.83,456.94,456.55,456.55,512.0
2021-08-25 15:05:00,456.74,456.74,456.74,456.74,200.0,456.74,456.74,456.74,456.74,200.0
2021-08-25 15:10:00,456.9,457.09,456.83,457.0,900.0,456.9,457.09,456.83,457.0,900.0
2021-08-25 15:15:00,457.0,457.16,456.34,456.35,3007.0,457.0,457.16,456.34,456.35,3007.0
2021-08-25 15:20:00,456.19,456.33,455.95,456.1,800.0,456.19,456.33,455.95,456.1,800.0
2021-08-25 15:25:00,456.18,456.38,456.18,456.33,700.0,456.18,456.38,456.18,456.33,700.0
2021-08-25 15:30:00,456.48,457.86,456.35,457.58,3879.0,456.48,457.86,456.35,457.58,3879.0
2021-08-25 15:35:00,457.58,458.04,457.57,457.86,4111.0,457.58,458.04,457.57,457.86,4111.0
2021-08-25 15:40:00,457.86,458.51,457.85,458.51,4600.0,457.86,458.51,457.85,458.51,4600.0
2021-08-25 15:45:00,458.5,459.98,458.42,458.54,9522.0,458.5,459.98,458.42,458.54,9522.0
2021-08-25 15:50:00,458.64,458.92,457.78,458.3,7400.0,458.64,458.92,457.78,458.3,7400.0
2021-08-25 15:55:00,458.05,458.69,457.67,457.67,14452.0,458.05,458.69,457.67,457.67,14452.0
2021-08-26 09:30:00,458.15,459.0,456.62,456.62,13256.0,458.15,459.0,456.62,456.62,13256.0
2021-08-26 09:35:00,456.69,456.69,454.27,454.27,600.0,456.69,456.69,454.27,454.27,600.0
2021-08-26 09:40:00,453.75,454.32,453.64,453.94,2099.0,453.75,454.32,453.64,453.94,2099.0
2021-08-26 09:45:00,453.94,453.94,453.94,453.94,0.0,453.94,453.94,453.94,453.94,0.0
2021-08-26 09:50:00,453.77,454.01,453.47,453.86,500.0,453.77,454.01,453.47,453.86,500.0
2021-08-26 09:55:00,453.66,453.66,453.45,453.45,200.0,453.66,453.66,453.45,453.45,200.0
2021-08-26 10:00:00,453.16,453.75,452.53,452.53,2286.0,453.16,453.75,452.53,452.53,2286.0
2021-08-26 10:05:00,452.33,452.45,451.8,452.29,1400.0,452.33,452.45,451.8,452.29,1400.0
2021-08-26 10:10:00,451.75,452.23,451.69,451.69,400.0,451.75,452.23,451.69,451.69,400.0
2021-08-26 10:15:00,451.61,452.24,451.59,451.59,1222.0,451.61,452.24,451.59,451.59,1222.0
2021-08-26 10:20:00,451.73,451.74,451.73,451.74,200.0,451.73,451.74,451.73,451.74,200.0
2021-08-26 10:25:00,451.73,451.73,449.72,450.03,1811.0,451.73,451.73,449.72,450.03,1811.0
2021-08-26 10:30:00,450.38,450.38,449.44,449.44,905.0,450.38,450.38,449.44,449.44,905.0
2021-08-26 10:35:00,449.64,450.16,449.32,449.45,2940.0,449.64,450.16,449.32,449.45,2940.0
2021-08-26 10:40:00,449.35,449.77,448.93,449.02,1641.0,449.35,449.77,448.93,449.02,1641.0
2021-08-26 10:45:00,448.69,448.69,448.15,448.37,701.0,448.69,448.69,448.15,448.37,701.0
2021-08-26 10:50:00,448.29,448.51,448.2,448.51,700.0,448.29,448.51,448.2,448.51,700.0
2021-08-26 10:55:00,448.54,449.0,448.29,448.29,1435.0,448.54,449.0,448.29,448.29,1435.0
2021-08-26 11:00:00,448.34,448.34,447.48,447.54,605.0,448.34,448.34,447.48,447.54,605.0
2021-08-26 11:05:00,448.49,449.15,448.49,449.15,280.0,448.49,449.15,448.49,449.15,280.0
2021-08-26 11:10:00,449.41,449.87,449.36,449.36,1016.0,449.41,449.87,449.36,449.36,1016.0
2021-08-26 11:15:00,449.51,449.95,449.07,449.47,3211.0,449.51,449.95,449.07,449.47,3211.0
2021-08-26 11:20:00,449.52,450.14,449.35,449.51,1100.0,449.52,450.14,449.35,449.51,1100.0
2021-08-26 11:25:00,450.0,450.0,450.0,450.0,100.0,450.0,450.0,450.0,450.0,100.0
2021-08-26 11:30:00,449.7,450.34,449.69,450.25,1183.0,449.7,450.34,449.69,450.25,1183.0
2021-08-26 11:35:00,450.25,450.25,449.95,450.07,300.0,450.25,450.25,449.95,450.07,300.0
2021-08-26 11:40:00,449.94,449.94,448.72,448.86,1299.0,449.94,449.94,448.72,448.86,1299.0
2021-08-26 11:45:00,448.73,449.1,448.66,448.85,800.0,448.73,449.1,448.66,448.85,800.0
2021-08-26 11:50:00,448.61,448.61,447.97,448.36,600.0,448.61,448.61,447.97,448.36,600.0
2021-08-26 11:55:00,448.49,448.94,448.49,448.94,400.0,448.49,448.94,448.49,448.94,400.0
2021-08-26 12:00:00,449.32,449.32,449.32,449.32,100.0,449.32,449.32,449.32,449.32,100.0
2021-08-26 12:05:00,449.18,449.18,449.09,449.09,304.0,449.18,449.18,449.09,449.09,304.0
2021-08-26 12:10:00,449.09,449.09,449.09,449.09,100.0,449.09,449.09,449.09,449.09,100.0
2021-08-26 12:15:00,449.16,449.33,449.16,449.33,301.0,449.16,449.33,449.16,449.33,301.0
2021-08-26 12:20:00,449.17,449.59,449.17,449.37,605.0,449.17,449.59,449.17,449.37,605.0
2021-08-26 12:25:00,449.2,449.2,448.66,448.84,800.0,449.2,449.2,448.66,448.84,800.0
2021-08-26 12:30:00,448.99,448.99,448.99,448.99,100.0,448.99,448.99,448.99,448.99,100.0
2021-08-26 12:35:00,449.19,449.39,449.19,449.39,400.0,449.19,449.39,449.19,449.39,400.0
2021-08-26 12:40:00,449.04,449.04,448.9,449.03,400.0,449.04,449.04,448.9,449.03,400.0
2021-08-26 12:45:00,448.76,449.25,448.76,449.25,340.0,448.76,449.25,448.76,449.25,340.0
2021-08-26 12:50:00,449.28,449.28,449.28,449.28,100.0,449.28,449.28,449.28,449.28,100.0
2021-08-26 12:55:00,448.96,449.26,448.95,449.26,505.0,448.96,449.26,448.95,449.26,505.0
2021-08-26 13:00:00,449.57,449.73,449.57,449.73,300.0,449.57,449.73,449.57,449.73,300.0
2021-08-26 13:05:00,449.95,449.99,449.67,449.99,500.0,449.95,449.99,449.67,449.99,500.0
2021-08-26 13:10:00,449.5,449.6,449.49,449.49,505.0,449.5,449.6,449.49,449.49,505.0
2021-08-26 13:15:00,449.74,450.04,449.59,450.04,1689.0,449.74,450.04,449.59,450.04,1689.0
2021-08-26 13:20:00,450.23,451.57,450.23,451.56,800.0,450.23,451.57,450.23,451.56,800.0
2021-08-26 13:25:00,450.69,450.69,450.69,450.69,100.0,450.69,450.69,450.69,450.69,100.0
2021-08-26 13:30:00,450.94,451.42,450.91,451.39,1000.0,450.94,451.42,450.91,451.39,1000.0
2021-08-26 13:35:00,451.17,451.97,451.17,451.97,609.0,451.17,451.97,451.17,451.97,609.0
2021-08-26 13:40:00,451.56,452.65,451.53,452.6,712.0,451.56,452.65,451.53,452.6,712.0
2021-08-26 13:45:00,452.54,453.03,452.29,453.03,1800.0,452.54,453.03,452.29,453.03,1800.0
2021-08-26 13:50:00,452.77,452.85,452.77,452.83,800.0,452.77,452.85,452.77,452.83,800.0
2021-08-26 13:55:00,452.73,453.07,452.65,452.94,700.0,452.73,453.07,452.65,452.94,700.0
2021-08-26 14:00:00,452.88,453.01,452.55,453.0,1100.0,452.88,453.01,452.55,453.0,1100.0
2021-08-26 14:05:00,452.29,452.29,452.12,452.12,750.0,452.29,452.29,452.12,452.12,750.0
2021-08-26 14:10:00,452.13,452.13,452.02,452.02,400.0,452.13,452.13,452.02,452.02,400.0
2021-08-26 14:15:00,452.02,452.02,452.02,452.02,0.0,452.02,452.02,452.02,452.02,0.0
2021-08-26 14:20:00,451.48,451.9,451.34,451.49,2435.0,451.48,451.9,451.34,451.49,2435.0
2021-08-26 14:25:00,451.49,451.49,451.49,451.49,0.0,451.49,451.49,451.49,451.49,0.0
2021-08-26 14:30:00,451.94,451.94,451.54,451.58,705.0,451.94,451.94,451.54,451.58,705.0
2021-08-26 14:35:00,451.63,451.63,451.63,451.63,100.0,451.63,451.63,451.63,451.63,100.0
2021-08-26 14:40:00,451.55,451.58,451.33,451.36,703.0,451.55,451.58,451.33,451.36,703.0
2021-08-26 14:45:00,450.9,450.9,450.49,450.53,1000.0,450.9,450.9,450.49,450.53,1000.0
2021-08-26 14:50:00,450.36,450.54,450.36,450.48,401.0,450.36,450.54,450.36,450.48,401.0
2021-08-26 14:55:00,450.33,450.86,450.33,450.65,1400.0,450.33,450.86,450.33,450.65,1400.0
2021-08-26 15:00:00,450.49,450.83,450.31,450.31,1000.0,450.49,450.83,450.31,450.31,1000.0
2021-08-26 15:05:00,450.3,450.51,449.83,449.84,1806.0,450.3,450.51,449.83,449.84,1806.0
2021-08-26 15:10:00,449.69,449.87,449.45,449.87,800.0,449.69,449.87,449.45,449.87,800.0
2021-08-26 15:15:00,449.44,450.02,449.44,450.02,400.0,449.44,450.02,449.44,450.02,400.0
2021-08-26 15:20:00,450.41,450.41,449.94,450.39,1422.0,450.41,450.41,449.94,450.39,1422.0
2021-08-26 15:25:00,450.38,451.21,450.22,451.17,5202.0,450.38,451.21,450.22,451.17,5202.0
2021-08-26 15:30:00,451.68,452.38,451.34,452.23,4373.0,451.68,452.38,451.34,452.23,4373.0
2021-08-26 15:35:00,452.66,452.94,451.63,451.63,8290.0,452.66,452.94,451.63,451.63,8290.0
2021-08-26 15:40:00,451.76,453.88,451.76,452.46,13015.0,451.76,453.88,451.76,452.46,13015.0
2021-08-26 15:45:00,452.27,452.85,451.79,451.79,3342.0,452.27,452.85,451.79,451.79,3342.0
2021-08-26 15:50:00,451.96,452.14,451.23,452.14,4724.0,451.96,452.14,451.23,452.14,4724.0
2021-08-26 15:55:00,452.11,452.11,450.54,450.55,9802.0,452.11,452.11,450.54,450.55,9802.0
2021-08-27 09:30:00,451.54,453.07,451.54,453.07,1422.0,451.54,453.07,451.54,453.07,1422.0
2021-08-27 09:35:00,454.84,454.84,454.84,454.84,100.0,454.84,454.84,454.84,454.84,100.0
2021-08-27 09:40:00,454.59,455.98,454.55,455.98,1656.0,454.59,455.98,454.55,455.98,1656.0
2021-08-27 09:45:00,455.91,456.99,455.91,456.99,500.0,455.91,456.99,455.91,456.99,500.0
2021-08-27 09:50:00,456.75,459.36,456.6,459.36,1338.0,456.75,459.36,456.6,459.36,1338.0
2021-08-27 09:55:00,458.85,459.99,458.85,459.09,625.0,458.85,459.99,458.85,459.09,625.0
2021-08-27 10:00:00,461.59,462.85,459.79,461.79,1259.0,461.59,462.85,459.79,461.79,1259.0
2021-08-27 10:05:00,461.16,462.48,459.57,460.59,3817.0,461.16,462.48,459.57,460.59,3817.0
2021-08-27 10:10:00,459.68,460.53,458.8,460.53,1804.0,459.68,460.53,458.8,460.53,1804.0
2021-08-27 10:15:00,461.09,462.28,461.09,461.6,812.0,461.09,462.28,461.09,461.6,812.0
2021-08-27 10:20:00,461.85,461.85,459.06,459.06,3361.0,461.85,461.85,459.06,459.06,3361.0
2021-08-27 10:25:00,459.93,459.93,458.85,459.78,2136.0,459.93,459.93,458.85,459.78,2136.0
2021-08-27 10:30:00,459.67,459.7,459.22,459.22,400.0,459.67,459.7,459.22,459.22,400.0
2021-08-27 10:35:00,459.22,459.22,458.02,458.02,1788.0,459.22,459.22,458.02,458.02,1788.0
2021-08-27 10:40:00,457.79,458.35,457.78,458.35,585.0,457.79,458.35,457.78,458.35,585.0
2021-08-27 10:45:00,458.49,458.55,458.49,458.55,212.0,458.49,458.55,458.49,458.55,212.0
2021-08-27 10:50:00,460.21,460.21,460.21,460.21,100.0,460.21,460.21,460.21,460.21,100.0
2021-08-27 10:55:00,462.05,462.05,460.93,460.94,900.0,462.05,462.05,460.93,460.94,900.0
2021-08-27 11:00:00,460.62,461.2,460.6,460.6,2875.0,460.62,461.2,460.6,460.6,2875.0
2021-08-27 11:05:00,460.24,460.58,460.24,460.43,416.0,460.24,460.58,460.24,460.43,416.0
2021-08-27 11:10:00,460.12,460.35,459.32,459.38,1751.0,460.12,460.35,459.32,459.38,1751.0
2021-08-27 11:15:00,459.1,459.6,459.1,459.6,779.0,459.1,459.6,459.1,459.6,779.0
2021-08-27 11:20:00,460.13,460.49,460.12,460.49,1122.0,460.13,460.49,460.12,460.49,1122.0
2021-08-27 11:25:00,460.97,461.93,460.64,460.97,8367.0,460.97,461.93,460.64,460.97,8367.0
2021-08-27 11:30:00,460.97,460.97,460.97,460.97,0.0,460.97,460.97,460.97,460.97,0.0
2021-08-27 11:35:00,461.37,461.37,461.36,461.37,240.0,461.37,461.37,461.36,461.37,240.0
2021-08-27 11:40:00,461.72,462.68,461.51,462.68,3492.0,461.72,462.68,461.51,462.68,3492.0
2021-08-27 11:45:00,462.56,462.75,462.53,462.53,613.0,462.56,462.75,462.53,462.53,613.0
2021-08-27 11:50:00,462.67,462.67,461.5,461.74,4700.0,462.67,462.67,461.5,461.74,4700.0
2021-08-27 11:55:00,461.52,461.64,461.5,461.64,1100.0,461.52,461.64,461.5,461.64,1100.0
2021-08-27 12:00:00,461.5,461.5,461.39,461.39,900.0,461.5,461.5,461.39,461.39,900.0
2021-08-27 12:05:00,461.32,461.32,460.63,460.88,800.0,461.32,461.32,460.63,460.88,800.0
2021-08-27 12:10:00,460.97,461.33,460.77,461.11,632.0,460.97,461.33,460.77,461.11,632.0
2021-08-27 12:15:00,461.1,461.1,461.09,461.1,100.0,461.1,461.1,461.09,461.1,100.0
2021-08-27 12:20:00,460.77,461.09,460.77,461.09,1081.0,460.77,461.09,460.77,461.09,1081.0
2021-08-27 12:25:00,461.7,461.85,461.7,461.85,300.0,461.7,461.85,461.7,461.85,300.0
2021-08-27 12:30:00,462.06,462.39,461.88,462.39,911.0,462.06,462.39,461.88,462.39,911.0
2021-08-27 12:35:00,462.79,462.79,462.21,462.22,1702.0,462.79,462.79,462.21,462.22,1702.0
2021-08-27 12:40:00,462.26,463.27,462.09,463.23,4173.0,462.26,463.27,462.09,463.23,4173.0
2021-08-27 12:45:00,463.31,464.33,463.19,464.33,14708.0,463.31,464.33,463.19,464.33,14708.0
2021-08-27 12:50:00,464.15,464.47,462.63,462.63,2202.0,464.15,464.47,462.63,462.63,2202.0
2021-08-27 12:55:00,462.88,463.74,462.88,463.08,1470.0,462.88,463.74,462.88,463.08,1470.0
2021-08-27 13:00:00,462.71,463.91,462.71,463.09,1600.0,462.71,463.91,462.71,463.09,1600.0
2021-08-27 13:05:00,463.06,463.06,463.06,463.06,100.0,463.06,463.06,463.06,463.06,100.0
2021-08-27 13:10:00,462.83,463.01,462.51,462.51,800.0,462.83,463.01,462.51,462.51,800.0
2021-08-27 13:15:00,461.7,461.7,461.7,461.7,100.0,461.7,461.7,461.7,461.7,100.0
2021-08-27 13:20:00,461.7,461.7,461.7,461.7,100.0,461.7,461.7,461.7,461.7,100.0
2021-08-27 13:25:00,462.0,462.0,462.0,462.0,106.0,462.0,462.0,462.0,462.0,106.0
2021-08-27 13:30:00,462.17,462.26,462.16,462.24,300.0,462.17,462.26,462.16,462.24,300.0
2021-08-27 13:35:00,462.24,462.24,462.24,462.24,0.0,462.24,462.24,462.24,462.24,0.0
2021-08-27 13:40:00,461.83,463.35,461.81,462.95,2292.0,461.83,463.35,461.81,462.95,2292.0
2021-08-27 13:45:00,463.04,463.71,462.9,463.71,1400.0,463.04,463.71,462.9,463.71,1400.0
2021-08-27 13:50:00,463.33,464.76,463.33,464.02,1532.0,463.33,464.76,463.33,464.02,1532.0
2021-08-27 13:55:00,463.79,464.25,463.79,464.12,300.0,463.79,464.25,463.79,464.12,300.0
2021-08-27 14:00:00,463.97,464.15,462.94,463.14,1700.0,463.97,464.15,462.94,463.14,1700.0
2021-08-27 14:05:00,463.25,463.41,462.72,462.72,941.0,463.25,463.41,462.72,462.72,941.0
2021-08-27 14:10:00,461.96,462.27,461.96,462.11,500.0,461.96,462.27,461.96,462.11,500.0
2021-08-27 14:15:00,461.89,461.89,460.96,460.96,300.0,461.89,461.89,460.96,460.96,300.0
2021-08-27 14:20:00,460.79,460.8,460.54,460.54,600.0,460.79,460.8,460.54,460.54,600.0
2021-08-27 14:25:00,460.49,460.72,460.49,460.72,602.0,460.49,460.72,460.49,460.72,602.0
2021-08-27 14:30:00,460.53,460.53,460.53,460.53,100.0,460.53,460.53,460.53,460.53,100.0
2021-08-27 14:35:00,460.41,460.41,460.24,460.24,200.0,460.41,460.41,460.24,460.24,200.0
2021-08-27 14:40:00,460.59,460.64,460.59,460.64,318.0,460.59,460.64,460.59,460.64,318.0
2021-08-27 14:45:00,460.71,460.71,460.71,460.71,100.0,460.71,460.71,460.71,460.71,100.0
2021-08-27 14:50:00,460.71,460.71,460.71,460.71,0.0,460.71,460.71,460.71,460.71,0.0
2021-08-27 14:55:00,460.81,460.87,460.7,460.72,910.0,460.81,460.87,460.7,460.72,910.0
2021-08-27 15:00:00,461.11,461.4,461.06,461.4,901.0,461.11,461.4,461.06,461.4,901.0
2021-08-27 15:05:00,461.56,462.08,461.55,462.08,200.0,461.56,462.08,461.55,462.08,200.0
2021-08-27 15:10:00,461.96,461.97,461.49,461.56,1150.0,461.96,461.97,461.49,461.56,1150.0
2021-08-27 15:15:00,461.55,461.8,461.55,461.8,200.0,461.55,461.8,461.55,461.8,200.0
2021-08-27 15:20:00,461.58,461.58,460.93,460.93,826.0,461.58,461.58,460.93,460.93,826.0
2021-08-27 15:25:00,460.84,460.95,459.96,459.96,2019.0,460.84,460.95,459.96,459.96,2019.0
2021-08-27 15:30:00,459.93,460.48,459.93,460.31,1800.0,459.93,460.48,459.93,460.31,1800.0
2021-08-27 15:35:00,460.15,460.32,459.96,459.99,1308.0,460.15,460.32,459.96,459.99,1308.0
2021-08-27 15:40:00,459.93,459.93,459.57,459.57,1300.0,459.93,459.93,459.57,459.57,1300.0
2021-08-27 15:45:00,459.65,460.47,459.39,460.4,4337.0,459.65,460.47,459.39,460.4,4337.0
2021-08-27 15:50:00,460.19,460.19,459.33,460.19,4207.0,460.19,460.19,459.33,460.19,4207.0
2021-08-27 15:55:00,460.13,460.13,459.12,459.79,10897.0,460.13,460.13,459.12,459.79,10897.0
2021-08-30 09:30:00,459.0,459.0,459.0,459.0,1439.0,459.0,459.0,459.0,459.0,1439.0
2021-08-30 09:35:00,461.39,461.39,461.38,461.39,100.0,461.39,461.39,461.38,461.39,100.0
2021-08-30 09:40:00,460.34,460.34,460.34,460.34,100.0,460.34,460.34,460.34,460.34,100.0
2021-08-30 09:45:00,459.5,459.5,459.5,459.5,100.0,459.5,459.5,459.5,459.5,100.0
2021-08-30 09:50:00,459.84,459.85,459.84,459.84,300.0,459.84,459.85,459.84,459.84,300.0
2021-08-30 09:55:00,460.6,462.09,460.6,462.09,600.0,460.6,462.09,460.6,462.09,600.0
2021-08-30 10:00:00,461.72,461.75,461.29,461.5,800.0,461.72,461.75,461.29,461.5,800.0
2021-08-30 10:05:00,461.54,461.54,461.53,461.53,200.0,461.54,461.54,461.53,461.53,200.0
2021-08-30 10:10:00,461.28,461.28,460.96,460.97,1735.0,461.28,461.28,460.96,460.97,1735.0
2021-08-30 10:15:00,460.53,460.67,460.33,460.33,650.0,460.53,460.67,460.33,460.33,650.0
2021-08-30 10:20:00,460.82,460.82,460.07,460.07,700.0,460.82,460.82,460.07,460.07,700.0
2021-08-30 10:25:00,460.06,460.69,460.06,460.37,456.0,460.06,460.69,460.06,460.37,456.0
2021-08-30 10:30:00,460.8,460.99,460.43,460.99,400.0,460.8,460.99,460.43,460.99,400.0
2021-08-30 10:35:00,460.69,460.69,459.85,459.86,5735.0,460.69,460.69,459.85,459.86,5735.0
2021-08-30 10:40:00,459.84,459.89,459.67,459.67,1000.0,459.84,459.89,459.67,459.67,1000.0
2021-08-30 10:45:00,459.94,460.77,459.66,460.7,1300.0,459.94,460.77,459.66,460.7,1300.0
2021-08-30 10:50:00,460.7,460.93,460.61,460.61,624.0,460.7,460.93,460.61,460.61,624.0
2021-08-30 10:55:00,460.99,460.99,460.57,460.57,600.0,460.99,460.99,460.57,460.57,600.0
2021-08-30 11:00:00,461.12,461.12,461.12,461.12,184.0,461.12,461.12,461.12,461.12,184.0
2021-08-30 11:05:00,461.37,462.12,461.37,462.12,437.0,461.37,462.12,461.37,462.12,437.0
2021-08-30 11:10:00,461.97,461.97,461.73,461.74,600.0,461.97,461.97,461.73,461.74,600.0
2021-08-30 11:15:00,461.11,461.19,460.64,460.65,1100.0,461.11,461.19,460.64,460.65,1100.0
2021-08-30 11:20:00,460.72,460.81,460.31,460.31,1069.0,460.72,460.81,460.31,460.31,1069.0
2021-08-30 11:25:00,460.21,460.21,459.3,459.94,1000.0,460.21,460.21,459.3,459.94,1000.0
2021-08-30 11:30:00,459.91,460.22,459.71,460.22,1000.0,459.91,460.22,459.71,460.22,1000.0
2021-08-30 11:35:00,460.38,460.38,459.86,460.06,1000.0,460.38,460.38,459.86,460.06,1000.0
2021-08-30 11:40:00,460.07,460.47,460.07,460.24,400.0,460.07,460.47,460.07,460.24,400.0
2021-08-30 11:45:00,460.08,460.08,460.08,460.08,100.0,460.08,460.08,460.08,460.08,100.0
2021-08-30 11:50:00,460.53,460.53,460.34,460.34,537.0,460.53,460.53,460.34,460.34,537.0
2021-08-30 11:55:00,460.2,460.22,460.01,460.01,500.0,460.2,460.22,460.01,460.01,500.0
2021-08-30 12:00:00,459.7,459.7,459.7,459.7,113.0,459.7,459.7,459.7,459.7,113.0
2021-08-30 12:05:00,459.01,459.13,459.01,459.06,300.0,459.01,459.13,459.01,459.06,300.0
2021-08-30 12:10:00,459.1,459.11,459.1,459.1,100.0,459.1,459.11,459.1,459.1,100.0
2021-08-30 12:15:00,458.9,458.9,458.6,458.6,400.0,458.9,458.9,458.6,458.6,400.0
2021-08-30 12:20:00,458.71,459.33,458.71,459.33,1200.0,458.71,459.33,458.71,459.33,1200.0
2021-08-30 12:25:00,459.0,459.0,459.0,459.0,105.0,459.0,459.0,459.0,459.0,105.0
2021-08-30 12:30:00,458.92,458.93,458.87,458.87,500.0,458.92,458.93,458.87,458.87,500.0
2021-08-30 12:35:00,458.87,458.87,458.87,458.87,0.0,458.87,458.87,458.87,458.87,0.0
2021-08-30 12:40:00,458.83,458.83,458.83,458.83,100.0,458.83,458.83,458.83,458.83,100.0
2021-08-30 12:45:00,458.83,458.83,458.83,458.83,0.0,458.83,458.83,458.83,458.83,0.0
2021-08-30 12:50:00,458.98,459.18,458.97,459.18,834.0,458.98,459.18,458.97,459.18,834.0
2021-08-30 12:55:00,459.26,459.62,459.22,459.62,400.0,459.26,459.62,459.22,459.62,400.0
2021-08-30 13:00:00,459.4,460.34,459.4,460.34,700.0,459.4,460.34,459.4,460.34,700.0
2021-08-30 13:05:00,459.98,460.12,459.95,460.12,400.0,459.98,460.12,459.95,460.12,400.0
2021-08-30 13:10:00,460.13,460.41,460.13,460.27,300.0,460.13,460.41,460.13,460.27,300.0
2021-08-30 13:15:00,459.98,459.98,459.78,459.98,700.0,459.98,459.98,459.78,459.98,700.0
2021-08-30 13:20:00,459.59,459.85,459.59,459.85,800.0,459.59,459.85,459.59,459.85,800.0
2021-08-30 13:25:00,459.99,460.18,459.91,460.18,462.0,459.99,460.18,459.91,460.18,462.0
2021-08-30 13:30:00,460.18,460.18,460.18,460.18,0.0,460.18,460.18,460.18,460.18,0.0
2021-08-30 13:35:00,460.13,460.13,460.11,460.11,460.0,460.13,460.13,460.11,460.11,460.0
2021-08-30 13:40:00,460.11,460.11,460.11,460.11,0.0,460.11,460.11,460.11,460.11,0.0
2021-08-30 13:45:00,460.11,460.11,460.11,460.11,0.0,460.11,460.11,460.11,460.11,0.0
2021-08-30 13:50:00,460.33,460.33,460.32,460.33,100.0,460.33,460.33,460.32,460.33,100.0
2021-08-30 13:55:00,460.42,460.42,460.4,460.4,439.0,460.42,460.42,460.4,460.4,439.0
2021-08-30 14:00:00,460.43,460.43,460.23,460.39,609.0,460.43,460.43,460.23,460.39,609.0
2021-08-30 14:05:00,460.21,460.21,460.17,460.17,400.0,460.21,460.21,460.17,460.17,400.0
2021-08-30 14:10:00,460.03,460.06,459.79,459.85,900.0,460.03,460.06,459.79,459.85,900.0
2021-08-30 14:15:00,459.63,459.71,459.42,459.42,1065.0,459.63,459.71,459.42,459.42,1065.0
2021-08-30 14:20:00,459.43,459.78,458.87,458.88,1250.0,459.43,459.78,458.87,458.88,1250.0
2021-08-30 14:25:00,458.83,458.83,458.83,458.83,200.0,458.83,458.83,458.83,458.83,200.0
2021-08-30 14:30:00,459.0,459.0,458.84,458.86,700.0,459.0,459.0,458.84,458.86,700.0
2021-08-30 14:35:00,458.82,458.82,458.44,458.44,700.0,458.82,458.82,458.44,458.44,700.0
2021-08-30 14:40:00,458.48,458.52,458.48,458.52,200.0,458.48,458.52,458.48,458.52,200.0
2021-08-30 14:45:00,458.59,459.13,458.46,458.75,1422.0,458.59,459.13,458.46,458.75,1422.0
2021-08-30 14:50:00,458.87,459.08,458.58,458.68,636.0,458.87,459.08,458.58,458.68,636.0
2021-08-30 14:55:00,458.59,458.63,458.59,458.6,700.0,458.59,458.63,458.59,458.6,700.0
2021-08-30 15:00:00,458.73,458.73,458.24,458.24,800.0,458.73,458.73,458.24,458.24,800.0
2021-08-30 15:05:00,458.1,458.1,457.6,457.6,800.0,458.1,458.1,457.6,457.6,800.0
2021-08-30 15:10:00,457.59,457.61,457.06,457.06,1500.0,457.59,457.61,457.06,457.06,1500.0
2021-08-30 15:15:00,457.17,457.47,456.65,456.65,1313.0,457.17,457.47,456.65,456.65,1313.0
2021-08-30 15:20:00,456.78,458.05,456.78,457.2,7061.0,456.78,458.05,456.78,457.2,7061.0
2021-08-30 15:25:00,457.08,457.08,456.37,456.39,7381.0,457.08,457.08,456.37,456.39,7381.0
2021-08-30 15:30:00,456.23,456.23,455.7,455.7,2913.0,456.23,456.23,455.7,455.7,2913.0
2021-08-30 15:35:00,455.95,456.29,455.13,455.49,4900.0,455.95,456.29,455.13,455.49,4900.0
2021-08-30 15:40:00,455.44,455.44,454.47,454.48,3500.0,455.44,455.44,454.47,454.48,3500.0
2021-08-30 15:45:00,454.7,454.98,454.08,454.98,7448.0,454.7,454.98,454.08,454.98,7448.0
2021-08-30 15:50:00,454.83,455.09,454.54,454.81,3663.0,454.83,455.09,454.54,454.81,3663.0
2021-08-30 15:55:00,455.0,455.2,454.1,455.14,11703.0,455.0,455.2,454.1,455.14,11703.0
2021-08-31 09:30:00,454.55,454.57,452.61,452.61,2029.0,454.55,454.57,452.61,452.61,2029.0
2021-08-31 09:35:00,452.87,454.09,452.86,454.09,1102.0,452.87,454.09,452.86,454.09,1102.0
2021-08-31 09:40:00,454.09,454.09,454.09,454.09,0.0,454.09,454.09,454.09,454.09,0.0
2021-08-31 09:45:00,456.17,456.19,456.17,456.19,200.0,456.17,456.19,456.17,456.19,200.0
2021-08-31 09:50:00,456.69,456.69,456.25,456.25,700.0,456.69,456.69,456.25,456.25,700.0
2021-08-31 09:55:00,456.88,457.44,456.59,456.59,1587.0,456.88,457.44,456.59,456.59,1587.0
2021-08-31 10:00:00,456.77,457.07,456.46,457.07,511.0,456.77,457.07,456.46,457.07,511.0
2021-08-31 10:05:00,456.77,457.14,456.54,456.54,900.0,456.77,457.14,456.54,456.54,900.0
2021-08-31 10:10:00,456.55,456.55,456.08,456.08,900.0,456.55,456.55,456.08,456.08,900.0
2021-08-31 10:15:00,455.86,456.34,455.86,456.34,27800.0,455.86,456.34,455.86,456.34,27800.0
2021-08-31 10:20:00,456.0,456.45,456.0,456.45,400.0,456.0,456.45,456.0,456.45,400.0
2021-08-31 10:25:00,456.01,456.64,455.85,456.45,2553.0,456.01,456.64,455.85,456.45,2553.0
2021-08-31 10:30:00,456.4,456.5,456.15,456.16,2399.0,456.4,456.5,456.15,456.16,2399.0
2021-08-31 10:35:00,456.01,456.01,455.24,455.28,1299.0,456.01,456.01,455.24,455.28,1299.0
2021-08-31 10:40:00,455.44,455.66,455.43,455.66,400.0,455.44,455.66,455.43,455.66,400.0
2021-08-31 10:45:00,455.62,455.64,455.36,455.56,1200.0,455.62,455.64,455.36,455.56,1200.0
2021-08-31 10:50:00,455.53,455.53,455.26,455.27,600.0,455.53,455.53,455.26,455.27,600.0
2021-08-31 10:55:00,455.47,455.86,455.46,455.86,700.0,455.47,455.86,455.46,455.86,700.0
2021-08-31 11:00:00,455.98,456.3,455.66,456.12,982.0,455.98,456.3,455.66,456.12,982.0
2021-08-31 11:05:00,455.73,456.28,455.73,456.17,600.0,455.73,456.28,455.73,456.17,600.0
2021-08-31 11:10:00,456.65,456.65,456.39,456.65,300.0,456.65,456.65,456.39,456.65,300.0
2021-08-31 11:15:00,457.02,457.6,456.82,457.21,1500.0,457.02,457.6,456.82,457.21,1500.0
2021-08-31 11:20:00,457.33,458.18,457.33,458.03,503.0,457.33,458.18,457.33,458.03,503.0
2021-08-31 11:25:00,458.12,458.12,458.12,458.12,100.0,458.12,458.12,458.12,458.12,100.0
2021-08-31 11:30:00,458.8,458.81,458.45,458.64,500.0,458.8,458.81,458.45,458.64,500.0
2021-08-31 11:35:00,459.12,459.28,459.11,459.28,200.0,459.12,459.28,459.11,459.28,200.0
2021-08-31 11:40:00,459.05,459.05,458.63,458.81,601.0,459.05,459.05,458.63,458.81,601.0
2021-08-31 11:45:00,459.12,459.32,458.98,458.98,595.0,459.12,459.32,458.98,458.98,595.0
2021-08-31 11:50:00,458.86,459.25,458.67,458.67,1200.0,458.86,459.25,458.67,458.67,1200.0
2021-08-31 11:55:00,458.31,458.31,458.31,458.31,100.0,458.31,458.31,458.31,458.31,100.0
2021-08-31 12:00:00,458.06,458.06,458.06,458.06,100.0,458.06,458.06,458.06,458.06,100.0
2021-08-31 12:05:00,457.92,457.92,457.43,457.43,1107.0,457.92,457.92,457.43,457.43,1107.0
2021-08-31 12:10:00,457.37,457.49,456.87,457.43,1323.0,457.37,457.49,456.87,457.43,1323.0
2021-08-31 12:15:00,457.62,457.67,457.57,457.67,500.0,457.62,457.67,457.57,457.67,500.0
2021-08-31 12:20:00,457.66,457.75,457.64,457.75,500.0,457.66,457.75,457.64,457.75,500.0
2021-08-31 12:25:00,457.67,457.78,457.24,457.75,1601.0,457.67,457.78,457.24,457.75,1601.0
2021-08-31 12:30:00,457.7,457.7,457.13,457.13,1000.0,457.7,457.7,457.13,457.13,1000.0
2021-08-31 12:35:00,456.97,457.23,456.62,456.62,1000.0,456.97,457.23,456.62,456.62,1000.0
2021-08-31 12:40:00,456.65,456.65,456.52,456.53,400.0,456.65,456.65,456.52,456.53,400.0
2021-08-31 12:45:00,456.52,456.63,456.04,456.16,1306.0,456.52,456.63,456.04,456.16,1306.0
2021-08-31 12:50:00,456.02,456.02,456.02,456.02,100.0,456.02,456.02,456.02,456.02,100.0
2021-08-31 12:55:00,455.65,455.65,455.37,455.37,400.0,455.65,455.65,455.37,455.37,400.0
2021-08-31 13:00:00,455.64,455.71,455.36,455.56,400.0,455.64,455.71,455.36,455.56,400.0
2021-08-31 13:05:00,455.56,455.56,455.56,455.56,0.0,455.56,455.56,455.56,455.56,0.0
2021-08-31 13:10:00,455.67,455.87,455.65,455.65,400.0,455.67,455.87,455.65,455.65,400.0
2021-08-31 13:15:00,455.5,455.54,455.3,455.3,702.0,455.5,455.54,455.3,455.3,702.0
2021-08-31 13:20:00,455.21,455.42,455.21,455.42,600.0,455.21,455.42,455.21,455.42,600.0
2021-08-31 13:25:00,455.49,455.68,455.3,455.68,949.0,455.49,455.68,455.3,455.68,949.0
2021-08-31 13:30:00,455.85,455.85,455.85,455.85,100.0,455.85,455.85,455.85,455.85,100.0
2021-08-31 13:35:00,455.98,455.98,455.82,455.83,1200.0,455.98,455.98,455.82,455.83,1200.0
2021-08-31 13:40:00,456.1,456.26,456.1,456.2,376.0,456.1,456.26,456.1,456.2,376.0
2021-08-31 13:45:00,456.41,456.8,456.41,456.8,700.0,456.41,456.8,456.41,456.8,700.0
2021-08-31 13:50:00,457.28,457.39,457.17,457.27,1300.0,457.28,457.39,457.17,457.27,1300.0
2021-08-31 13:55:00,457.27,457.27,457.27,457.27,0.0,457.27,457.27,457.27,457.27,0.0
2021-08-31 14:00:00,458.07,458.71,458.04,458.71,700.0,458.07,458.71,458.04,458.71,700.0
2021-08-31 14:05:00,458.62,459.28,458.54,459.28,3000.0,458.62,459.28,458.54,459.28,3000.0
2021-08-31 14:10:00,459.44,459.84,459.44,459.84,700.0,459.44,459.84,459.44,459.84,700.0
2021-08-31 14:15:00,459.86,460.01,459.23,459.3,2102.0,459.86,460.01,459.23,459.3,2102.0
2021-08-31 14:20:00,459.03,459.28,458.96,459.23,800.0,459.03,459.28,458.96,459.23,800.0
2021-08-31 14:25:00,459.33,459.33,458.46,458.46,2520.0,459.33,459.33,458.46,458.46,2520.0
2021-08-31 14:30:00,459.27,459.58,459.25,459.44,500.0,459.27,459.58,459.25,459.44,500.0
2021-08-31 14:35:00,459.32,459.32,459.02,459.05,400.0,459.32,459.32,459.02,459.05,400.0
2021-08-31 14:40:00,459.1,459.49,459.08,459.49,1100.0,459.1,459.49,459.08,459.49,1100.0
2021-08-31 14:45:00,459.76,459.98,459.53,459.79,1700.0,459.76,459.98,459.53,459.79,1700.0
2021-08-31 14:50:00,459.99,459.99,459.98,459.99,100.0,459.99,459.99,459.98,459.99,100.0
2021-08-31 14:55:00,459.66,459.86,459.47,459.86,1685.0,459.66,459.86,459.47,459.86,1685.0
2021-08-31 15:00:00,460.04,460.15,459.7,460.15,1422.0,460.04,460.15,459.7,460.15,1422.0
2021-08-31 15:05:00,460.13,460.5,460.13,460.5,903.0,460.13,460.5,460.13,460.5,903.0
2021-08-31 15:10:00,460.79,460.79,460.54,460.54,312.0,460.79,460.79,460.54,460.54,312.0
2021-08-31 15:15:00,460.6,460.61,459.96,459.96,1400.0,460.6,460.61,459.96,459.96,1400.0
2021-08-31 15:20:00,459.49,459.79,459.42,459.79,1390.0,459.49,459.79,459.42,459.79,1390.0
2021-08-31 15:25:00,459.65,459.65,459.65,459.65,200.0,459.65,459.65,459.65,459.65,200.0
2021-08-31 15:30:00,459.5,459.97,459.46,459.46,1900.0,459.5,459.97,459.46,459.46,1900.0
2021-08-31 15:35:00,459.43,459.43,458.66,459.23,3467.0,459.43,459.43,458.66,459.23,3467.0
2021-08-31 15:40:00,459.34,459.54,459.13,459.31,2764.0,459.34,459.54,459.13,459.31,2764.0
2021-08-31 15:45:00,459.25,460.24,459.2,460.04,5297.0,459.25,460.24,459.2,460.04,5297.0
2021-08-31 15:50:00,460.07,460.98,459.55,459.59,6419.0,460.07,460.98,459.55,459.59,6419.0
2021-08-31 15:55:00,459.4,459.95,458.82,459.85,11509.0,459.4,459.95,458.82,459.85,11509.0
2021-09-01 09:30:00,462.83,465.47,462.83,464.61,4168.0,462.83,465.47,462.83,464.61,4168.0
2021-09-01 09:35:00,464.61,464.63,462.96,463.46,1762.0,464.61,464.63,462.96,463.46,1762.0
2021-09-01 09:40:00,463.43,464.43,463.34,464.43,400.0,463.43,464.43,463.34,464.43,400.0
2021-09-01 09:45:00,464.24,465.59,464.23,465.59,900.0,464.24,465.59,464.23,465.59,900.0
2021-09-01 09:50:00,465.79,465.8,465.32,465.52,600.0,465.79,465.8,465.32,465.52,600.0
2021-09-01 09:55:00,465.77,466.72,465.01,466.72,2725.0,465.77,466.72,465.01,466.72,2725.0
2021-09-01 10:00:00,466.56,467.04,465.3,466.25,5439.0,466.56,467.04,465.3,466.25,5439.0
2021-09-01 10:05:00,466.3,467.67,466.3,467.33,2139.0,466.3,467.67,466.3,467.33,2139.0
2021-09-01 10:10:00,467.25,467.41,466.49,467.41,2080.0,467.25,467.41,466.49,467.41,2080.0
2021-09-01 10:15:00,466.85,467.29,466.8,467.05,700.0,466.85,467.29,466.8,467.05,700.0
2021-09-01 10:20:00,467.05,467.05,466.51,466.54,1840.0,467.05,467.05,466.51,466.54,1840.0
2021-09-01 10:25:00,466.45,467.17,466.45,466.72,2484.0,466.45,467.17,466.45,466.72,2484.0
2021-09-01 10:30:00,466.76,466.76,466.06,466.21,3334.0,466.76,466.76,466.06,466.21,3334.0
2021-09-01 10:35:00,466.06,467.13,466.05,467.13,1499.0,466.06,467.13,466.05,467.13,1499.0
2021-09-01 10:40:00,467.45,467.5,466.69,466.86,1354.0,467.45,467.5,466.69,466.86,1354.0
2021-09-01 10:45:00,467.19,467.97,467.19,467.97,501.0,467.19,467.97,467.19,467.97,501.0
2021-09-01 10:50:00,468.19,468.65,467.81,468.3,1931.0,468.19,468.65,467.81,468.3,1931.0
2021-09-01 10:55:00,468.25,468.87,468.24,468.71,1100.0,468.25,468.87,468.24,468.71,1100.0
2021-09-01 11:00:00,468.97,469.42,468.53,469.23,1824.0,468.97,469.42,468.53,469.23,1824.0
2021-09-01 11:05:00,469.25,470.33,469.2,469.75,4872.0,469.25,470.33,469.2,469.75,4872.0
2021-09-01 11:10:00,470.25,470.25,469.54,469.64,1783.0,470.25,470.25,469.54,469.64,1783.0
2021-09-01 11:15:00,469.21,469.4,468.41,468.66,1113.0,469.21,469.4,468.41,468.66,1113.0
2021-09-01 11:20:00,468.63,468.71,468.05,468.57,1200.0,468.63,468.71,468.05,468.57,1200.0
2021-09-01 11:25:00,468.67,469.62,468.67,469.61,503.0,468.67,469.62,468.67,469.61,503.0
2021-09-01 11:30:00,470.2,470.78,470.2,470.47,2502.0,470.2,470.78,470.2,470.47,2502.0
2021-09-01 11:35:00,470.46,470.49,470.32,470.32,600.0,470.46,470.49,470.32,470.32,600.0
2021-09-01 11:40:00,470.23,470.24,469.35,469.35,2509.0,470.23,470.24,469.35,469.35,2509.0
2021-09-01 11:45:00,469.23,469.23,468.8,469.11,1000.0,469.23,469.23,468.8,469.11,1000.0
2021-09-01 11:50:00,469.12,469.57,468.89,469.5,2212.0,469.12,469.57,468.89,469.5,2212.0
2021-09-01 11:55:00,469.98,470.61,469.67,469.87,3001.0,469.98,470.61,469.67,469.87,3001.0
2021-09-01 12:00:00,469.63,469.98,469.48,469.91,1682.0,469.63,469.98,469.48,469.91,1682.0
2021-09-01 12:05:00,470.57,470.57,470.23,470.41,1075.0,470.57,470.57,470.23,470.41,1075.0
2021-09-01 12:10:00,470.57,470.66,470.28,470.49,1500.0,470.57,470.66,470.28,470.49,1500.0
2021-09-01 12:15:00,470.58,471.7,470.49,471.43,2500.0,470.58,471.7,470.49,471.43,2500.0
2021-09-01 12:20:00,471.43,471.71,470.8,470.8,2301.0,471.43,471.71,470.8,470.8,2301.0
2021-09-01 12:25:00,470.87,471.03,470.85,470.95,800.0,470.87,471.03,470.85,470.95,800.0
2021-09-01 12:30:00,471.16,471.25,470.9,471.09,1193.0,471.16,471.25,470.9,471.09,1193.0
2021-09-01 12:35:00,471.23,471.23,470.92,470.92,1088.0,471.23,471.23,470.92,470.92,1088.0
2021-09-01 12:40:00,470.91,470.91,470.87,470.87,300.0,470.91,470.91,470.87,470.87,300.0
2021-09-01 12:45:00,470.81,470.94,470.81,470.94,1240.0,470.81,470.94,470.81,470.94,1240.0
2021-09-01 12:50:00,470.67,470.67,470.2,470.49,1678.0,470.67,470.67,470.2,470.49,1678.0
2021-09-01 12:55:00,470.25,470.5,470.24,470.5,406.0,470.25,470.5,470.24,470.5,406.0
2021-09-01 13:00:00,470.41,470.41,470.23,470.24,200.0,470.41,470.41,470.23,470.24,200.0
2021-09-01 13:05:00,470.22,470.52,469.85,470.09,1458.0,470.22,470.52,469.85,470.09,1458.0
2021-09-01 13:10:00,470.05,470.05,470.01,470.01,200.0,470.05,470.05,470.01,470.01,200.0
2021-09-01 13:15:00,470.12,470.26,470.0,470.12,718.0,470.12,470.26,470.0,470.12,718.0
2021-09-01 13:20:00,469.97,470.15,469.95,470.15,800.0,469.97,470.15,469.95,470.15,800.0
2021-09-01 13:25:00,470.15,470.17,469.9,470.15,808.0,470.15,470.17,469.9,470.15,808.0
2021-09-01 13:30:00,470.68,470.76,470.51,470.51,813.0,470.68,470.76,470.51,470.51,813.0
2021-09-01 13:35:00,470.6,470.75,470.32,470.75,1082.0,470.6,470.75,470.32,470.75,1082.0
2021-09-01 13:40:00,470.79,470.91,470.51,470.89,3586.0,470.79,470.91,470.51,470.89,3586.0
2021-09-01 13:45:00,471.03,471.27,471.03,471.03,2010.0,471.03,471.27,471.03,471.03,2010.0
2021-09-01 13:50:00,471.03,471.03,471.03,471.03,0.0,471.03,471.03,471.03,471.03,0.0
2021-09-01 13:55:00,471.45,471.68,471.44,471.55,901.0,471.45,471.68,471.44,471.55,901.0
2021-09-01 14:00:00,471.55,471.68,471.42,471.68,1022.0,471.55,471.68,471.42,471.68,1022.0
2021-09-01 14:05:00,471.9,471.93,471.66,471.82,1870.0,471.9,471.93,471.66,471.82,1870.0
2021-09-01 14:10:00,472.02,472.07,471.69,471.91,1560.0,472.02,472.07,471.69,471.91,1560.0
2021-09-01 14:15:00,471.91,471.98,471.53,471.57,2765.0,471.91,471.98,471.53,471.57,2765.0
2021-09-01 14:20:00,471.79,471.86,471.79,471.81,546.0,471.79,471.86,471.79,471.81,546.0
2021-09-01 14:25:00,471.84,472.22,471.84,472.22,500.0,471.84,472.22,471.84,472.22,500.0
2021-09-01 14:30:00,472.14,472.61,472.04,472.27,1436.0,472.14,472.61,472.04,472.27,1436.0
2021-09-01 14:35:00,472.02,472.29,471.04,471.04,2294.0,472.02,472.29,471.04,471.04,2294.0
2021-09-01 14:40:00,471.26,472.22,471.26,472.17,1302.0,471.26,472.22,471.26,472.17,1302.0
2021-09-01 14:45:00,472.24,472.24,471.81,471.83,1510.0,472.24,472.24,471.81,471.83,1510.0
2021-09-01 14:50:00,471.63,471.63,471.0,471.1,2011.0,471.63,471.63,471.0,471.1,2011.0
2021-09-01 14:55:00,471.38,471.5,471.08,471.08,688.0,471.38,471.5,471.08,471.08,688.0
2021-09-01 15:00:00,471.07,471.45,470.85,470.85,3524.0,471.07,471.45,470.85,470.85,3524.0
2021-09-01 15:05:00,470.48,470.48,469.43,469.44,200.0,470.48,470.48,469.43,469.44,200.0
2021-09-01 15:10:00,469.52,469.52,469.46,469.46,200.0,469.52,469.52,469.46,469.46,200.0
2021-09-01 15:15:00,469.48,469.59,469.12,469.25,1400.0,469.48,469.59,469.12,469.25,1400.0
2021-09-01 15:20:00,469.34,469.34,468.89,468.89,1370.0,469.34,469.34,468.89,468.89,1370.0
2021-09-01 15:25:00,468.97,469.53,468.69,469.53,1482.0,468.97,469.53,468.69,469.53,1482.0
2021-09-01 15:30:00,469.92,470.38,469.84,469.84,1504.0,469.92,470.38,469.84,469.84,1504.0
2021-09-01 15:35:00,469.55,469.55,468.95,468.95,1131.0,469.55,469.55,468.95,468.95,1131.0
2021-09-01 15:40:00,468.85,468.85,468.32,468.77,3102.0,468.85,468.85,468.32,468.77,3102.0
2021-09-01 15:45:00,468.79,469.78,468.75,469.46,3259.0,468.79,469.78,468.75,469.46,3259.0
2021-09-01 15:50:00,469.08,469.35,468.72,469.04,4315.0,469.08,469.35,468.72,469.04,4315.0
2021-09-01 15:55:00,469.27,469.52,468.87,468.98,16866.0,469.27,469.52,468.87,468.98,16866.0
2021-09-02 09:30:00,472.14,472.95,471.32,471.75,1901.0,472.14,472.95,471.32,471.75,1901.0
2021-09-02 09:35:00,471.0,471.51,471.0,471.35,1951.0,471.0,471.51,471.0,471.35,1951.0
2021-09-02 09:40:00,470.99,471.98,470.99,471.98,500.0,470.99,471.98,470.99,471.98,500.0
2021-09-02 09:45:00,472.27,472.41,472.17,472.41,300.0,472.27,472.41,472.17,472.41,300.0
2021-09-02 09:50:00,471.94,471.94,471.47,471.84,700.0,471.94,471.94,471.47,471.84,700.0
2021-09-02 09:55:00,471.93,472.28,471.93,472.28,200.0,471.93,472.28,471.93,472.28,200.0
2021-09-02 10:00:00,471.42,471.42,471.36,471.36,559.0,471.42,471.42,471.36,471.36,559.0
2021-09-02 10:05:00,471.28,471.28,470.48,470.54,600.0,471.28,471.28,470.48,470.54,600.0
2021-09-02 10:10:00,470.42,470.42,470.41,470.42,416.0,470.42,470.42,470.41,470.42,416.0
2021-09-02 10:15:00,470.36,470.36,469.78,470.06,1081.0,470.36,470.36,469.78,470.06,1081.0
2021-09-02 10:20:00,469.67,469.67,469.53,469.53,444.0,469.67,469.67,469.53,469.53,444.0
2021-09-02 10:25:00,469.5,469.55,469.5,469.55,200.0,469.5,469.55,469.5,469.55,200.0
2021-09-02 10:30:00,469.55,469.55,469.26,469.26,400.0,469.55,469.55,469.26,469.26,400.0
2021-09-02 10:35:00,469.51,469.51,468.32,468.4,2200.0,469.51,469.51,468.32,468.4,2200.0
2021-09-02 10:40:00,468.75,469.7,468.56,469.7,1923.0,468.75,469.7,468.56,469.7,1923.0
2021-09-02 10:45:00,469.94,470.49,469.94,470.49,500.0,469.94,470.49,469.94,470.49,500.0
2021-09-02 10:50:00,470.19,470.87,470.19,470.87,671.0,470.19,470.87,470.19,470.87,671.0
2021-09-02 10:55:00,470.62,470.9,470.32,470.32,1223.0,470.62,470.9,470.32,470.32,1223.0
2021-09-02 11:00:00,470.31,471.09,470.31,470.93,1542.0,470.31,471.09,470.31,470.93,1542.0
2021-09-02 11:05:00,471.02,471.38,471.01,471.32,600.0,471.02,471.38,471.01,471.32,600.0
2021-09-02 11:10:00,471.24,471.24,471.24,471.24,100.0,471.24,471.24,471.24,471.24,100.0
2021-09-02 11:15:00,471.24,471.63,470.88,471.52,1200.0,471.24,471.63,470.88,471.52,1200.0
2021-09-02 11:20:00,471.82,471.89,471.81,471.84,600.0,471.82,471.89,471.81,471.84,600.0
2021-09-02 11:25:00,472.03,472.03,471.92,471.92,900.0,472.03,472.03,471.92,471.92,900.0
2021-09-02 11:30:00,472.24,472.27,472.03,472.03,500.0,472.24,472.27,472.03,472.03,500.0
2021-09-02 11:35:00,472.27,472.27,472.1,472.1,200.0,472.27,472.27,472.1,472.1,200.0
2021-09-02 11:40:00,471.79,471.9,471.55,471.55,700.0,471.79,471.9,471.55,471.55,700.0
2021-09-02 11:45:00,471.47,471.47,471.47,471.47,280.0,471.47,471.47,471.47,471.47,280.0
2021-09-02 11:50:00,471.28,471.94,471.27,471.93,600.0,471.28,471.94,471.27,471.93,600.0
2021-09-02 11:55:00,472.11,472.11,471.96,471.96,201.0,472.11,472.11,471.96,471.96,201.0
2021-09-02 12:00:00,471.88,471.99,471.22,471.5,620.0,471.88,471.99,471.22,471.5,620.0
2021-09-02 12:05:00,471.55,471.57,471.5,471.5,763.0,471.55,471.57,471.5,471.5,763.0
2021-09-02 12:10:00,471.85,471.93,471.85,471.88,500.0,471.85,471.93,471.85,471.88,500.0
2021-09-02 12:15:00,472.06,472.23,471.07,471.15,2504.0,472.06,472.23,471.07,471.15,2504.0
2021-09-02 12:20:00,471.49,471.65,471.49,471.65,300.0,471.49,471.65,471.49,471.65,300.0
2021-09-02 12:25:00,471.68,471.79,471.49,471.76,1306.0,471.68,471.79,471.49,471.76,1306.0
2021-09-02 12:30:00,472.1,472.27,472.1,472.26,323.0,472.1,472.27,472.1,472.26,323.0
2021-09-02 12:35:00,472.19,472.19,471.99,471.99,704.0,472.19,472.19,471.99,471.99,704.0
2021-09-02 12:40:00,472.15,472.46,472.02,472.31,800.0,472.15,472.46,472.02,472.31,800.0
2021-09-02 12:45:00,471.71,471.71,471.71,471.71,100.0,471.71,471.71,471.71,471.71,100.0
2021-09-02 12:50:00,471.81,472.13,471.81,472.13,200.0,471.81,472.13,471.81,472.13,200.0
2021-09-02 12:55:00,472.11,472.42,472.11,472.4,304.0,472.11,472.42,472.11,472.4,304.0
2021-09-02 13:00:00,472.31,472.31,472.31,472.31,100.0,472.31,472.31,472.31,472.31,100.0
2021-09-02 13:05:00,471.97,472.08,471.92,471.92,400.0,471.97,472.08,471.92,471.92,400.0
2021-09-02 13:10:00,472.03,472.29,471.93,472.28,2000.0,472.03,472.29,471.93,472.28,2000.0
2021-09-02 13:15:00,472.08,472.08,472.08,472.08,100.0,472.08,472.08,472.08,472.08,100.0
2021-09-02 13:20:00,471.66,471.88,471.35,471.36,802.0,471.66,471.88,471.35,471.36,802.0
2021-09-02 13:25:00,471.12,471.9,471.12,471.25,1000.0,471.12,471.9,471.12,471.25,1000.0
2021-09-02 13:30:00,471.25,471.25,471.25,471.25,0.0,471.25,471.25,471.25,471.25,0.0
2021-09-02 13:35:00,471.25,471.25,470.83,470.83,700.0,471.25,471.25,470.83,470.83,700.0
2021-09-02 13:40:00,470.66,470.67,470.66,470.67,200.0,470.66,470.67,470.66,470.67,200.0
2021-09-02 13:45:00,470.24,470.24,469.62,469.99,1400.0,470.24,470.24,469.62,469.99,1400.0
2021-09-02 13:50:00,469.72,469.99,469.72,469.99,683.0,469.72,469.99,469.72,469.99,683.0
2021-09-02 13:55:00,470.02,470.55,470.02,470.35,1300.0,470.02,470.55,470.02,470.35,1300.0
2021-09-02 14:00:00,470.32,470.32,469.52,469.52,727.0,470.32,470.32,469.52,469.52,727.0
2021-09-02 14:05:00,469.25,469.25,469.25,469.25,200.0,469.25,469.25,469.25,469.25,200.0
2021-09-02 14:10:00,469.43,469.43,469.43,469.43,100.0,469.43,469.43,469.43,469.43,100.0
2021-09-02 14:15:00,469.41,469.66,469.41,469.59,1100.0,469.41,469.66,469.41,469.59,1100.0
2021-09-02 14:20:00,469.8,469.8,469.8,469.8,100.0,469.8,469.8,469.8,469.8,100.0
2021-09-02 14:25:00,469.94,470.31,469.47,470.12,2202.0,469.94,470.31,469.47,470.12,2202.0
2021-09-02 14:30:00,470.13,470.59,470.13,470.59,500.0,470.13,470.59,470.13,470.59,500.0
2021-09-02 14:35:00,470.8,470.93,470.14,470.17,1789.0,470.8,470.93,470.14,470.17,1789.0
2021-09-02 14:40:00,470.24,470.24,470.03,470.03,300.0,470.24,470.24,470.03,470.03,300.0
2021-09-02 14:45:00,470.21,470.67,470.07,470.67,500.0,470.21,470.67,470.07,470.67,500.0
2021-09-02 14:50:00,470.41,470.41,469.8,469.8,701.0,470.41,470.41,469.8,469.8,701.0
2021-09-02 14:55:00,470.31,470.43,470.27,470.39,710.0,470.31,470.43,470.27,470.39,710.0
2021-09-02 15:00:00,470.35,470.74,470.31,470.54,1400.0,470.35,470.74,470.31,470.54,1400.0
2021-09-02 15:05:00,470.73,470.79,470.67,470.67,400.0,470.73,470.79,470.67,470.67,400.0
2021-09-02 15:10:00,470.56,471.11,470.56,471.11,902.0,470.56,471.11,470.56,471.11,902.0
2021-09-02 15:15:00,471.62,471.64,471.32,471.32,700.0,471.62,471.64,471.32,471.32,700.0
2021-09-02 15:20:00,471.0,471.01,470.01,470.01,600.0,471.0,471.01,470.01,470.01,600.0
2021-09-02 15:25:00,470.51,471.13,470.47,471.13,1315.0,470.51,471.13,470.47,471.13,1315.0
2021-09-02 15:30:00,470.95,471.63,470.94,471.61,3216.0,470.95,471.63,470.94,471.61,3216.0
2021-09-02 15:35:00,471.7,471.84,471.26,471.7,1700.0,471.7,471.84,471.26,471.7,1700.0
2021-09-02 15:40:00,471.94,472.96,471.93,472.48,2701.0,471.94,472.96,471.93,472.48,2701.0
2021-09-02 15:45:00,472.89,472.89,472.12,472.19,3708.0,472.89,472.89,472.12,472.19,3708.0
2021-09-02 15:50:00,470.12,473.44,470.12,473.4,11602.0,470.12,473.44,470.12,473.4,11602.0
2021-09-02 15:55:00,473.11,473.12,471.81,471.97,15913.0,473.11,473.12,471.81,471.97,15913.0
2021-09-03 09:30:00,470.0,470.0,470.0,470.0,2263.0,470.0,470.0,470.0,470.0,2263.0
2021-09-03 09:35:00,470.0,470.0,468.67,469.8,1256.0,470.0,470.0,468.67,469.8,1256.0
2021-09-03 09:40:00,470.54,470.54,470.54,470.54,115.0,470.54,470.54,470.54,470.54,115.0
2021-09-03 09:45:00,470.54,470.54,470.54,470.54,0.0,470.54,470.54,470.54,470.54,0.0
2021-09-03 09:50:00,469.48,469.65,469.08,469.47,943.0,469.48,469.65,469.08,469.47,943.0
2021-09-03 09:55:00,469.16,470.28,468.78,470.2,837.0,469.16,470.28,468.78,470.2,837.0
2021-09-03 10:00:00,469.92,470.9,469.86,470.76,800.0,469.92,470.9,469.86,470.76,800.0
2021-09-03 10:05:00,470.47,470.59,469.92,469.92,714.0,470.47,470.59,469.92,469.92,714.0
2021-09-03 10:10:00,469.0,469.0,468.32,468.54,677.0,469.0,469.0,468.32,468.54,677.0
2021-09-03 10:15:00,469.08,469.08,468.95,468.95,722.0,469.08,469.08,468.95,468.95,722.0
2021-09-03 10:20:00,468.34,468.34,467.31,467.4,908.0,468.34,468.34,467.31,467.4,908.0
2021-09-03 10:25:00,467.37,467.37,467.37,467.37,100.0,467.37,467.37,467.37,467.37,100.0
2021-09-03 10:30:00,467.17,468.13,467.01,468.08,800.0,467.17,468.13,467.01,468.08,800.0
2021-09-03 10:35:00,468.08,468.08,468.08,468.08,0.0,468.08,468.08,468.08,468.08,0.0
2021-09-03 10:40:00,467.5,467.86,467.3,467.86,600.0,467.5,467.86,467.3,467.86,600.0
2021-09-03 10:45:00,467.69,467.69,467.69,467.69,100.0,467.69,467.69,467.69,467.69,100.0
2021-09-03 10:50:00,467.61,468.45,467.54,468.45,700.0,467.61,468.45,467.54,468.45,700.0
2021-09-03 10:55:00,468.83,469.44,468.83,468.83,947.0,468.83,469.44,468.83,468.83,947.0
2021-09-03 11:00:00,468.71,468.71,468.35,468.58,752.0,468.71,468.71,468.35,468.58,752.0
2021-09-03 11:05:00,469.36,469.36,469.36,469.36,100.0,469.36,469.36,469.36,469.36,100.0
2021-09-03 11:10:00,470.03,470.03,469.67,469.67,500.0,470.03,470.03,469.67,469.67,500.0
2021-09-03 11:15:00,470.32,470.32,470.32,470.32,100.0,470.32,470.32,470.32,470.32,100.0
2021-09-03 11:20:00,470.85,471.54,470.85,471.54,912.0,470.85,471.54,470.85,471.54,912.0
2021-09-03 11:25:00,471.6,471.6,471.13,471.38,537.0,471.6,471.6,471.13,471.38,537.0
2021-09-03 11:30:00,471.38,471.38,471.38,471.38,0.0,471.38,471.38,471.38,471.38,0.0
2021-09-03 11:35:00,471.28,471.92,471.25,471.84,2200.0,471.28,471.92,471.25,471.84,2200.0
2021-09-03 11:40:00,472.1,472.1,472.1,472.1,100.0,472.1,472.1,472.1,472.1,100.0
2021-09-03 11:45:00,471.85,471.86,471.83,471.86,393.0,471.85,471.86,471.83,471.86,393.0
2021-09-03 11:50:00,472.08,472.11,471.34,471.34,1046.0,472.08,472.11,471.34,471.34,1046.0
2021-09-03 11:55:00,471.0,471.0,471.0,471.0,100.0,471.0,471.0,471.0,471.0,100.0
2021-09-03 12:00:00,471.0,471.0,471.0,471.0,0.0,471.0,471.0,471.0,471.0,0.0
2021-09-03 12:05:00,470.2,470.43,470.2,470.43,200.0,470.2,470.43,470.2,470.43,200.0
2021-09-03 12:10:00,470.36,470.36,470.14,470.27,413.0,470.36,470.36,470.14,470.27,413.0
2021-09-03 12:15:00,470.14,470.14,469.59,469.59,600.0,470.14,470.14,469.59,469.59,600.0
2021-09-03 12:20:00,469.49,469.49,468.99,469.2,915.0,469.49,469.49,468.99,469.2,915.0
2021-09-03 12:25:00,469.17,469.17,468.98,468.99,400.0,469.17,469.17,468.98,468.99,400.0
2021-09-03 12:30:00,468.9,468.95,468.77,468.78,400.0,468.9,468.95,468.77,468.78,400.0
2021-09-03 12:35:00,468.78,468.78,468.78,468.78,0.0,468.78,468.78,468.78,468.78,0.0
2021-09-03 12:40:00,468.4,468.77,468.39,468.64,529.0,468.4,468.77,468.39,468.64,529.0
2021-09-03 12:45:00,468.46,468.46,468.2,468.2,525.0,468.46,468.46,468.2,468.2,525.0
2021-09-03 12:50:00,468.37,468.84,468.37,468.84,513.0,468.37,468.84,468.37,468.84,513.0
2021-09-03 12:55:00,468.69,469.06,468.63,468.77,700.0,468.69,469.06,468.63,468.77,700.0
2021-09-03 13:00:00,468.47,468.47,467.36,467.36,6525.0,468.47,468.47,467.36,467.36,6525.0
2021-09-03 13:05:00,467.32,467.32,467.2,467.2,300.0,467.32,467.32,467.2,467.2,300.0
2021-09-03 13:10:00,467.08,467.19,466.95,466.95,590.0,467.08,467.19,466.95,466.95,590.0
2021-09-03 13:15:00,466.96,467.12,466.88,467.06,600.0,466.96,467.12,466.88,467.06,600.0
2021-09-03 13:20:00,467.2,467.2,466.74,466.75,4500.0,467.2,467.2,466.74,466.75,4500.0
2021-09-03 13:25:00,466.85,466.85,466.48,466.77,700.0,466.85,466.85,466.48,466.77,700.0
2021-09-03 13:30:00,466.89,467.53,466.89,467.23,900.0,466.89,467.53,466.89,467.23,900.0
2021-09-03 13:35:00,467.38,467.77,467.37,467.77,600.0,467.38,467.77,467.37,467.77,600.0
2021-09-03 13:40:00,467.95,467.95,467.94,467.94,200.0,467.95,467.95,467.94,467.94,200.0
2021-09-03 13:45:00,467.96,468.22,467.95,468.22,200.0,467.96,468.22,467.95,468.22,200.0
2021-09-03 13:50:00,468.5,468.7,468.5,468.62,452.0,468.5,468.7,468.5,468.62,452.0
2021-09-03 13:55:00,468.97,469.31,468.93,469.25,800.0,468.97,469.31,468.93,469.25,800.0
2021-09-03 14:00:00,469.05,469.05,469.03,469.03,307.0,469.05,469.05,469.03,469.03,307.0
2021-09-03 14:05:00,469.13,469.13,468.96,469.1,400.0,469.13,469.13,468.96,469.1,400.0
2021-09-03 14:10:00,468.95,468.97,468.58,468.78,1204.0,468.95,468.97,468.58,468.78,1204.0
2021-09-03 14:15:00,468.94,468.94,468.94,468.94,100.0,468.94,468.94,468.94,468.94,100.0
2021-09-03 14:20:00,468.61,469.07,468.61,469.06,310.0,468.61,469.07,468.61,469.06,310.0
2021-09-03 14:25:00,468.94,469.1,468.79,468.86,1580.0,468.94,469.1,468.79,468.86,1580.0
2021-09-03 14:30:00,468.77,469.0,468.77,469.0,410.0,468.77,469.0,468.77,469.0,410.0
2021-09-03 14:35:00,468.87,468.87,468.63,468.63,500.0,468.87,468.87,468.63,468.63,500.0
2021-09-03 14:40:00,468.62,468.82,468.5,468.82,800.0,468.62,468.82,468.5,468.82,800.0
2021-09-03 14:45:00,468.61,468.61,468.42,468.49,500.0,468.61,468.61,468.42,468.49,500.0
2021-09-03 14:50:00,468.43,468.62,468.23,468.32,1843.0,468.43,468.62,468.23,468.32,1843.0
2021-09-03 14:55:00,468.3,468.3,467.11,467.5,4875.0,468.3,468.3,467.11,467.5,4875.0
2021-09-03 15:00:00,467.71,467.71,467.33,467.5,886.0,467.71,467.71,467.33,467.5,886.0
2021-09-03 15:05:00,467.5,467.51,467.11,467.11,600.0,467.5,467.51,467.11,467.11,600.0
2021-09-03 15:10:00,467.16,467.31,467.15,467.2,600.0,467.16,467.31,467.15,467.2,600.0
2021-09-03 15:15:00,467.19,467.19,466.73,466.73,900.0,467.19,467.19,466.73,466.73,900.0
2021-09-03 15:20:00,466.72,466.72,466.66,466.66,200.0,466.72,466.72,466.66,466.66,200.0
2021-09-03 15:25:00,466.71,466.81,466.6,466.81,1100.0,466.71,466.81,466.6,466.81,1100.0
2021-09-03 15:30:00,466.84,467.32,466.84,467.14,1735.0,466.84,467.32,466.84,467.14,1735.0
2021-09-03 15:35:00,467.02,467.02,466.4,466.4,1712.0,467.02,467.02,466.4,466.4,1712.0
2021-09-03 15:40:00,466.39,466.83,466.38,466.5,1697.0,466.39,466.83,466.38,466.5,1697.0
2021-09-03 15:45:00,466.56,467.45,466.53,467.24,1551.0,466.56,467.45,466.53,467.24,1551.0
2021-09-03 15:50:00,468.03,468.69,467.18,467.22,2505.0,468.03,468.69,467.18,467.22,2505.0
2021-09-03 15:55:00,467.02,467.54,466.61,466.97,10418.0,467.02,467.54,466.61,466.97,10418.0
2021-09-07 09:30:00,466.59,466.59,464.78,464.78,1082.0,466.59,466.59,464.78,464.78,1082.0
2021-09-07 09:35:00,464.49,464.49,463.91,464.31,400.0,464.49,464.49,463.91,464.31,400.0
2021-09-07 09:40:00,464.31,464.31,464.31,464.31,0.0,464.31,464.31,464.31,464.31,0.0
2021-09-07 09:45:00,462.23,463.46,462.23,463.46,600.0,462.23,463.46,462.23,463.46,600.0
2021-09-07 09:50:00,462.38,462.68,462.25,462.25,300.0,462.38,462.68,462.25,462.25,300.0
2021-09-07 09:55:00,461.41,463.15,461.41,463.15,2149.0,461.41,463.15,461.41,463.15,2149.0
2021-09-07 10:00:00,463.04,463.67,462.73,463.21,1201.0,463.04,463.67,462.73,463.21,1201.0
2021-09-07 10:05:00,462.61,462.61,461.39,461.4,398.0,462.61,462.61,461.39,461.4,398.0
2021-09-07 10:10:00,460.73,461.22,460.72,460.79,611.0,460.73,461.22,460.72,460.79,611.0
2021-09-07 10:15:00,460.74,461.53,460.74,461.53,292.0,460.74,461.53,460.74,461.53,292.0
2021-09-07 10:20:00,461.93,461.93,461.93,461.93,101.0,461.93,461.93,461.93,461.93,101.0
2021-09-07 10:25:00,462.16,462.16,461.61,461.61,200.0,462.16,462.16,461.61,461.61,200.0
2021-09-07 10:30:00,461.98,462.17,461.77,462.17,683.0,461.98,462.17,461.77,462.17,683.0
2021-09-07 10:35:00,462.17,465.25,462.17,464.72,3966.0,462.17,465.25,462.17,464.72,3966.0
2021-09-07 10:40:00,464.25,464.6,464.24,464.6,700.0,464.25,464.6,464.24,464.6,700.0
2021-09-07 10:45:00,464.46,466.04,464.3,466.04,1600.0,464.46,466.04,464.3,466.04,1600.0
2021-09-07 10:50:00,466.01,466.11,465.28,465.28,2440.0,466.01,466.11,465.28,465.28,2440.0
2021-09-07 10:55:00,464.26,464.26,464.26,464.26,100.0,464.26,464.26,464.26,464.26,100.0
2021-09-07 11:00:00,464.64,464.97,464.27,464.97,1000.0,464.64,464.97,464.27,464.97,1000.0
2021-09-07 11:05:00,465.06,465.06,465.06,465.06,100.0,465.06,465.06,465.06,465.06,100.0
2021-09-07 11:10:00,465.77,466.24,465.77,466.24,604.0,465.77,466.24,465.77,466.24,604.0
2021-09-07 11:15:00,466.24,466.24,466.24,466.24,0.0,466.24,466.24,466.24,466.24,0.0
2021-09-07 11:20:00,466.82,466.82,466.82,466.82,245.0,466.82,466.82,466.82,466.82,245.0
2021-09-07 11:25:00,466.7,466.7,465.8,466.46,1200.0,466.7,466.7,465.8,466.46,1200.0
2021-09-07 11:30:00,466.66,466.9,466.39,466.9,808.0,466.66,466.9,466.39,466.9,808.0
2021-09-07 11:35:00,466.46,466.46,466.12,466.12,600.0,466.46,466.46,466.12,466.12,600.0
2021-09-07 11:40:00,465.56,465.57,465.56,465.56,100.0,465.56,465.57,465.56,465.56,100.0
2021-09-07 11:45:00,464.62,464.86,464.58,464.86,530.0,464.62,464.86,464.58,464.86,530.0
2021-09-07 11:50:00,464.87,464.87,464.87,464.87,200.0,464.87,464.87,464.87,464.87,200.0
2021-09-07 11:55:00,465.4,465.43,465.07,465.22,800.0,465.4,465.43,465.07,465.22,800.0
2021-09-07 12:00:00,465.22,465.22,465.21,465.22,100.0,465.22,465.22,465.21,465.22,100.0
2021-09-07 12:05:00,465.26,465.26,465.26,465.26,240.0,465.26,465.26,465.26,465.26,240.0
2021-09-07 12:10:00,465.24,465.53,465.24,465.52,372.0,465.24,465.53,465.24,465.52,372.0
2021-09-07 12:15:00,465.84,466.38,465.83,466.38,401.0,465.84,466.38,465.83,466.38,401.0
2021-09-07 12:20:00,466.04,466.64,465.64,465.64,1320.0,466.04,466.64,465.64,465.64,1320.0
2021-09-07 12:25:00,465.64,465.64,465.64,465.64,0.0,465.64,465.64,465.64,465.64,0.0
2021-09-07 12:30:00,465.62,465.93,465.62,465.93,810.0,465.62,465.93,465.62,465.93,810.0
2021-09-07 12:35:00,465.58,465.59,465.34,465.35,901.0,465.58,465.59,465.34,465.35,901.0
2021-09-07 12:40:00,465.04,465.04,464.88,464.88,300.0,465.04,465.04,464.88,464.88,300.0
2021-09-07 12:45:00,465.1,465.12,464.89,464.89,589.0,465.1,465.12,464.89,464.89,589.0
2021-09-07 12:50:00,464.81,464.82,464.64,464.65,400.0,464.81,464.82,464.64,464.65,400.0
2021-09-07 12:55:00,464.31,464.32,464.24,464.32,401.0,464.31,464.32,464.24,464.32,401.0
2021-09-07 13:00:00,463.98,463.98,462.93,463.14,603.0,463.98,463.98,462.93,463.14,603.0
2021-09-07 13:05:00,463.29,463.58,463.27,463.27,807.0,463.29,463.58,463.27,463.27,807.0
2021-09-07 13:10:00,463.19,463.19,463.19,463.19,315.0,463.19,463.19,463.19,463.19,315.0
2021-09-07 13:15:00,463.29,463.29,463.29,463.29,100.0,463.29,463.29,463.29,463.29,100.0
2021-09-07 13:20:00,463.16,463.22,463.13,463.13,300.0,463.16,463.22,463.13,463.13,300.0
2021-09-07 13:25:00,463.19,463.55,463.19,463.47,1005.0,463.19,463.55,463.19,463.47,1005.0
2021-09-07 13:30:00,463.68,463.74,463.68,463.71,614.0,463.68,463.74,463.68,463.71,614.0
2021-09-07 13:35:00,463.52,464.08,463.52,464.08,514.0,463.52,464.08,463.52,464.08,514.0
2021-09-07 13:40:00,464.41,464.41,464.18,464.18,803.0,464.41,464.41,464.18,464.18,803.0
2021-09-07 13:45:00,464.18,464.18,464.18,464.18,303.0,464.18,464.18,464.18,464.18,303.0
2021-09-07 13:50:00,464.18,464.18,464.18,464.18,0.0,464.18,464.18,464.18,464.18,0.0
2021-09-07 13:55:00,464.09,464.24,463.79,463.79,920.0,464.09,464.24,463.79,463.79,920.0
2021-09-07 14:00:00,463.81,464.37,463.81,464.37,400.0,463.81,464.37,463.81,464.37,400.0
2021-09-07 14:05:00,463.97,463.97,463.73,463.73,341.0,463.97,463.97,463.73,463.73,341.0
2021-09-07 14:10:00,464.17,464.2,464.17,464.19,513.0,464.17,464.2,464.17,464.19,513.0
2021-09-07 14:15:00,463.92,464.18,463.92,464.18,300.0,463.92,464.18,463.92,464.18,300.0
2021-09-07 14:20:00,463.86,463.86,463.75,463.75,300.0,463.86,463.86,463.75,463.75,300.0
2021-09-07 14:25:00,463.65,463.65,463.59,463.59,498.0,463.65,463.65,463.59,463.59,498.0
2021-09-07 14:30:00,463.08,463.92,462.99,463.92,700.0,463.08,463.92,462.99,463.92,700.0
2021-09-07 14:35:00,463.77,463.77,463.56,463.56,401.0,463.77,463.77,463.56,463.56,401.0
2021-09-07 14:40:00,463.21,463.33,463.18,463.33,700.0,463.21,463.33,463.18,463.33,700.0
2021-09-07 14:45:00,463.02,463.7,463.01,463.7,1100.0,463.02,463.7,463.01,463.7,1100.0
2021-09-07 14:50:00,463.7,463.7,463.7,463.7,0.0,463.7,463.7,463.7,463.7,0.0
2021-09-07 14:55:00,463.85,463.85,463.85,463.85,104.0,463.85,463.85,463.85,463.85,104.0
2021-09-07 15:00:00,463.86,463.86,463.51,463.51,700.0,463.86,463.86,463.51,463.51,700.0
2021-09-07 15:05:00,463.47,463.6,463.43,463.43,400.0,463.47,463.6,463.43,463.43,400.0
2021-09-07 15:10:00,463.6,463.97,463.6,463.97,700.0,463.6,463.97,463.6,463.97,700.0
2021-09-07 15:15:00,463.71,463.71,463.71,463.71,100.0,463.71,463.71,463.71,463.71,100.0
2021-09-07 15:20:00,463.7,463.74,463.48,463.48,400.0,463.7,463.74,463.48,463.48,400.0
2021-09-07 15:25:00,463.79,463.79,463.57,463.7,600.0,463.79,463.79,463.57,463.7,600.0
2021-09-07 15:30:00,463.62,464.23,463.52,463.92,2511.0,463.62,464.23,463.52,463.92,2511.0
2021-09-07 15:35:00,463.96,463.97,463.6,463.63,1400.0,463.96,463.97,463.6,463.63,1400.0
2021-09-07 15:40:00,463.6,463.65,462.79,462.91,4701.0,463.6,463.65,462.79,462.91,4701.0
2021-09-07 15:45:00,463.2,463.24,462.22,463.24,3422.0,463.2,463.24,462.22,463.24,3422.0
2021-09-07 15:50:00,463.6,464.14,462.48,462.87,1300.0,463.6,464.14,462.48,462.87,1300.0
2021-09-07 15:55:00,463.13,463.37,462.28,462.29,10985.0,463.13,463.37,462.28,462.29,10985.0
2021-09-08 09:30:00,462.06,462.06,460.93,461.43,1605.0,462.06,462.06,460.93,461.43,1605.0
2021-09-08 09:35:00,460.59,460.78,460.58,460.65,413.0,460.59,460.78,460.58,460.65,413.0
2021-09-08 09:40:00,459.98,459.98,459.98,459.98,100.0,459.98,459.98,459.98,459.98,100.0
2021-09-08 09:45:00,460.47,461.29,460.46,461.27,300.0,460.47,461.29,460.46,461.27,300.0
2021-09-08 09:50:00,461.42,461.72,461.28,461.67,400.0,461.42,461.72,461.28,461.67,400.0
2021-09-08 09:55:00,461.24,461.29,460.58,461.04,1185.0,461.24,461.29,460.58,461.04,1185.0
2021-09-08 10:00:00,461.11,461.11,460.4,460.41,1932.0,461.11,461.11,460.4,460.41,1932.0
2021-09-08 10:05:00,460.76,461.39,460.76,461.39,1800.0,460.76,461.39,460.76,461.39,1800.0
2021-09-08 10:10:00,461.89,462.22,461.57,461.98,800.0,461.89,462.22,461.57,461.98,800.0
2021-09-08 10:15:00,461.7,462.07,461.69,462.07,400.0,461.7,462.07,461.69,462.07,400.0
2021-09-08 10:20:00,462.36,462.36,461.46,461.46,2366.0,462.36,462.36,461.46,461.46,2366.0
2021-09-08 10:25:00,461.98,461.98,461.71,461.72,500.0,461.98,461.98,461.71,461.72,500.0
2021-09-08 10:30:00,461.75,461.75,460.84,460.84,1410.0,461.75,461.75,460.84,460.84,1410.0
2021-09-08 10:35:00,460.05,460.41,459.77,460.08,1425.0,460.05,460.41,459.77,460.08,1425.0
2021-09-08 10:40:00,460.09,460.5,460.08,460.5,402.0,460.09,460.5,460.08,460.5,402.0
2021-09-08 10:45:00,459.58,461.06,459.58,460.81,1211.0,459.58,461.06,459.58,460.81,1211.0
2021-09-08 10:50:00,460.45,460.47,460.19,460.19,400.0,460.45,460.47,460.19,460.19,400.0
2021-09-08 10:55:00,460.22,460.83,460.22,460.83,300.0,460.22,460.83,460.22,460.83,300.0
2021-09-08 11:00:00,461.03,461.06,460.76,460.76,900.0,461.03,461.06,460.76,460.76,900.0
2021-09-08 11:05:00,461.05,461.05,460.42,460.7,1110.0,461.05,461.05,460.42,460.7,1110.0
2021-09-08 11:10:00,460.81,460.98,460.67,460.79,2222.0,460.81,460.98,460.67,460.79,2222.0
2021-09-08 11:15:00,460.6,460.6,460.42,460.43,600.0,460.6,460.6,460.42,460.43,600.0
2021-09-08 11:20:00,460.64,460.68,460.49,460.49,900.0,460.64,460.68,460.49,460.49,900.0
2021-09-08 11:25:00,460.68,460.68,460.44,460.45,400.0,460.68,460.68,460.44,460.45,400.0
2021-09-08 11:30:00,460.22,460.53,459.98,460.21,1230.0,460.22,460.53,459.98,460.21,1230.0
2021-09-08 11:35:00,460.21,460.26,460.09,460.1,1308.0,460.21,460.26,460.09,460.1,1308.0
2021-09-08 11:40:00,459.89,460.15,459.71,460.12,1300.0,459.89,460.15,459.71,460.12,1300.0
2021-09-08 11:45:00,459.97,459.97,459.63,459.95,600.0,459.97,459.97,459.63,459.95,600.0
2021-09-08 11:50:00,459.95,459.95,459.95,459.95,0.0,459.95,459.95,459.95,459.95,0.0
2021-09-08 11:55:00,459.47,459.71,459.06,459.71,1200.0,459.47,459.71,459.06,459.71,1200.0
2021-09-08 12:00:00,459.62,460.61,459.53,460.5,2300.0,459.62,460.61,459.53,460.5,2300.0
2021-09-08 12:05:00,460.74,461.09,460.74,461.09,200.0,460.74,461.09,460.74,461.09,200.0
2021-09-08 12:10:00,462.0,462.04,462.0,462.04,200.0,462.0,462.04,462.0,462.04,200.0
2021-09-08 12:15:00,462.44,462.44,462.44,462.44,100.0,462.44,462.44,462.44,462.44,100.0
2021-09-08 12:20:00,462.44,462.99,462.44,462.99,300.0,462.44,462.99,462.44,462.99,300.0
2021-09-08 12:25:00,462.75,463.01,462.69,463.01,900.0,462.75,463.01,462.69,463.01,900.0
2021-09-08 12:30:00,463.31,463.31,463.31,463.31,100.0,463.31,463.31,463.31,463.31,100.0
2021-09-08 12:35:00,463.27,463.27,463.26,463.27,1820.0,463.27,463.27,463.26,463.27,1820.0
2021-09-08 12:40:00,463.76,463.76,463.59,463.59,210.0,463.76,463.76,463.59,463.59,210.0
2021-09-08 12:45:00,463.63,463.63,463.63,463.63,100.0,463.63,463.63,463.63,463.63,100.0
2021-09-08 12:50:00,463.62,463.94,463.62,463.94,300.0,463.62,463.94,463.62,463.94,300.0
2021-09-08 12:55:00,463.83,463.83,463.8,463.8,200.0,463.83,463.83,463.8,463.8,200.0
2021-09-08 13:00:00,463.57,463.85,463.22,463.22,1300.0,463.57,463.85,463.22,463.22,1300.0
2021-09-08 13:05:00,462.85,462.85,462.85,462.85,100.0,462.85,462.85,462.85,462.85,100.0
2021-09-08 13:10:00,462.69,462.71,462.51,462.51,700.0,462.69,462.71,462.51,462.51,700.0
2021-09-08 13:15:00,462.58,462.78,462.58,462.78,200.0,462.58,462.78,462.58,462.78,200.0
2021-09-08 13:20:00,462.37,462.37,462.37,462.37,100.0,462.37,462.37,462.37,462.37,100.0
2021-09-08 13:25:00,462.5,462.6,462.3,462.42,903.0,462.5,462.6,462.3,462.42,903.0
2021-09-08 13:30:00,462.42,462.42,462.42,462.42,0.0,462.42,462.42,462.42,462.42,0.0
2021-09-08 13:35:00,462.4,462.64,462.27,462.64,700.0,462.4,462.64,462.27,462.64,700.0
2021-09-08 13:40:00,462.74,462.94,462.61,462.88,802.0,462.74,462.94,462.61,462.88,802.0
2021-09-08 13:45:00,462.88,462.88,462.88,462.88,0.0,462.88,462.88,462.88,462.88,0.0
2021-09-08 13:50:00,463.26,463.26,463.26,463.26,100.0,463.26,463.26,463.26,463.26,100.0
2021-09-08 13:55:00,463.28,463.28,462.73,462.73,500.0,463.28,463.28,462.73,462.73,500.0
2021-09-08 14:00:00,463.01,463.23,462.96,462.96,500.0,463.01,463.23,462.96,462.96,500.0
2021-09-08 14:05:00,463.29,463.29,463.0,463.0,697.0,463.29,463.29,463.0,463.0,697.0
2021-09-08 14:10:00,463.0,463.0,463.0,463.0,0.0,463.0,463.0,463.0,463.0,0.0
2021-09-08 14:15:00,463.0,463.0,463.0,463.0,0.0,463.0,463.0,463.0,463.0,0.0
2021-09-08 14:20:00,462.8,463.26,462.64,463.01,900.0,462.8,463.26,462.64,463.01,900.0
2021-09-08 14:25:00,463.06,463.06,463.05,463.06,173.0,463.06,463.06,463.05,463.06,173.0
2021-09-08 14:30:00,462.74,463.26,462.66,463.07,1300.0,462.74,463.26,462.66,463.07,1300.0
2021-09-08 14:35:00,463.07,463.07,463.07,463.07,0.0,463.07,463.07,463.07,463.07,0.0
2021-09-08 14:40:00,462.92,462.92,462.92,462.92,100.0,462.92,462.92,462.92,462.92,100.0
2021-09-08 14:45:00,462.92,462.92,462.92,462.92,100.0,462.92,462.92,462.92,462.92,100.0
2021-09-08 14:50:00,463.06,463.46,463.05,463.37,12700.0,463.06,463.46,463.05,463.37,12700.0
2021-09-08 14:55:00,463.33,463.66,463.21,463.66,3424.0,463.33,463.66,463.21,463.66,3424.0
2021-09-08 15:00:00,463.38,463.38,463.25,463.27,1199.0,463.38,463.38,463.25,463.27,1199.0
2021-09-08 15:05:00,463.39,463.39,463.32,463.32,200.0,463.39,463.39,463.32,463.32,200.0
2021-09-08 15:10:00,463.32,464.03,463.32,464.03,14280.0,463.32,464.03,463.32,464.03,14280.0
2021-09-08 15:15:00,464.05,464.05,463.7,463.88,600.0,464.05,464.05,463.7,463.88,600.0
2021-09-08 15:20:00,463.89,463.89,463.67,463.67,500.0,463.89,463.89,463.67,463.67,500.0
2021-09-08 15:25:00,463.59,463.59,462.63,462.63,1200.0,463.59,463.59,462.63,462.63,1200.0
2021-09-08 15:30:00,462.67,463.14,462.67,463.0,539.0,462.67,463.14,462.67,463.0,539.0
2021-09-08 15:35:00,462.81,462.82,462.25,462.25,1603.0,462.81,462.82,462.25,462.25,1603.0
2021-09-08 15:40:00,462.34,462.46,462.13,462.28,3142.0,462.34,462.46,462.13,462.28,3142.0
2021-09-08 15:45:00,462.28,462.28,461.13,461.59,3578.0,462.28,462.28,461.13,461.59,3578.0
2021-09-08 15:50:00,461.6,462.53,461.48,462.32,3984.0,461.6,462.53,461.48,462.32,3984.0
2021-09-08 15:55:00,462.16,462.65,461.45,462.65,9622.0,462.16,462.65,461.45,462.65,9622.0
2021-09-09 09:30:00,463.08,463.62,462.16,462.17,1658.0,463.08,463.62,462.16,462.17,1658.0
2021-09-09 09:35:00,464.07,464.08,463.06,463.06,500.0,464.07,464.08,463.06,463.06,500.0
2021-09-09 09:40:00,463.06,463.06,463.06,463.06,0.0,463.06,463.06,463.06,463.06,0.0
2021-09-09 09:45:00,462.98,462.98,462.54,462.61,500.0,462.98,462.98,462.54,462.61,500.0
2021-09-09 09:50:00,463.29,464.17,463.29,464.17,478.0,463.29,464.17,463.29,464.17,478.0
2021-09-09 09:55:00,464.17,464.17,464.17,464.17,0.0,464.17,464.17,464.17,464.17,0.0
2021-09-09 10:00:00,463.89,463.96,463.52,463.96,500.0,463.89,463.96,463.52,463.96,500.0
2021-09-09 10:05:00,464.17,464.35,463.93,463.93,2310.0,464.17,464.35,463.93,463.93,2310.0
2021-09-09 10:10:00,463.93,464.26,463.66,464.26,1000.0,463.93,464.26,463.66,464.26,1000.0
2021-09-09 10:15:00,464.42,464.42,464.05,464.05,700.0,464.42,464.42,464.05,464.05,700.0
2021-09-09 10:20:00,463.93,463.93,463.92,463.93,100.0,463.93,463.93,463.92,463.93,100.0
2021-09-09 10:25:00,463.95,463.95,463.52,463.85,1002.0,463.95,463.95,463.52,463.85,1002.0
2021-09-09 10:30:00,463.95,464.17,463.63,463.93,2625.0,463.95,464.17,463.63,463.93,2625.0
2021-09-09 10:35:00,463.82,464.28,463.79,464.28,2321.0,463.82,464.28,463.79,464.28,2321.0
2021-09-09 10:40:00,464.25,464.29,463.77,463.77,600.0,464.25,464.29,463.77,463.77,600.0
2021-09-09 10:45:00,464.31,464.31,464.15,464.15,400.0,464.31,464.31,464.15,464.15,400.0
2021-09-09 10:50:00,464.22,464.29,464.16,464.29,404.0,464.22,464.29,464.16,464.29,404.0
2021-09-09 10:55:00,464.33,464.33,464.01,464.03,999.0,464.33,464.33,464.01,464.03,999.0
2021-09-09 11:00:00,464.12,464.14,463.27,463.27,1498.0,464.12,464.14,463.27,463.27,1498.0
2021-09-09 11:05:00,462.95,463.15,462.81,463.15,2422.0,462.95,463.15,462.81,463.15,2422.0
2021-09-09 11:10:00,462.92,463.03,462.57,462.79,1400.0,462.92,463.03,462.57,462.79,1400.0
2021-09-09 11:15:00,462.56,462.59,462.33,462.33,700.0,462.56,462.59,462.33,462.33,700.0
2021-09-09 11:20:00,462.29,462.62,462.17,462.23,900.0,462.29,462.62,462.17,462.23,900.0
2021-09-09 11:25:00,462.5,462.62,462.03,462.03,501.0,462.5,462.62,462.03,462.03,501.0
2021-09-09 11:30:00,462.26,462.26,461.83,461.84,672.0,462.26,462.26,461.83,461.84,672.0
2021-09-09 11:35:00,461.93,462.37,461.93,462.18,710.0,461.93,462.37,461.93,462.18,710.0
2021-09-09 11:40:00,462.05,462.24,461.96,462.24,600.0,462.05,462.24,461.96,462.24,600.0
2021-09-09 11:45:00,462.21,462.98,462.21,462.98,600.0,462.21,462.98,462.21,462.98,600.0
2021-09-09 11:50:00,462.81,462.81,462.49,462.49,902.0,462.81,462.81,462.49,462.49,902.0
2021-09-09 11:55:00,462.18,462.95,462.18,462.6,600.0,462.18,462.95,462.18,462.6,600.0
2021-09-09 12:00:00,462.28,462.28,461.93,462.04,600.0,462.28,462.28,461.93,462.04,600.0
2021-09-09 12:05:00,461.89,462.38,461.89,462.38,200.0,461.89,462.38,461.89,462.38,200.0
2021-09-09 12:10:00,462.38,462.38,462.38,462.38,0.0,462.38,462.38,462.38,462.38,0.0
2021-09-09 12:15:00,462.56,462.76,462.55,462.76,200.0,462.56,462.76,462.55,462.76,200.0
2021-09-09 12:20:00,463.13,463.13,463.13,463.13,101.0,463.13,463.13,463.13,463.13,101.0
2021-09-09 12:25:00,463.07,463.07,462.8,462.81,934.0,463.07,463.07,462.8,462.81,934.0
2021-09-09 12:30:00,463.36,463.36,463.36,463.36,100.0,463.36,463.36,463.36,463.36,100.0
2021-09-09 12:35:00,463.58,463.58,463.38,463.41,754.0,463.58,463.58,463.38,463.41,754.0
2021-09-09 12:40:00,463.52,463.62,463.52,463.62,600.0,463.52,463.62,463.52,463.62,600.0
2021-09-09 12:45:00,463.74,463.89,463.57,463.89,400.0,463.74,463.89,463.57,463.89,400.0
2021-09-09 12:50:00,463.67,463.68,463.67,463.67,242.0,463.67,463.68,463.67,463.67,242.0
2021-09-09 12:55:00,463.63,463.64,463.26,463.64,601.0,463.63,463.64,463.26,463.64,601.0
2021-09-09 13:00:00,464.05,464.38,463.83,463.83,700.0,464.05,464.38,463.83,463.83,700.0
2021-09-09 13:05:00,463.76,463.77,463.76,463.77,200.0,463.76,463.77,463.76,463.77,200.0
2021-09-09 13:10:00,464.13,464.36,464.13,464.36,200.0,464.13,464.36,464.13,464.36,200.0
2021-09-09 13:15:00,464.47,464.47,463.77,463.77,1100.0,464.47,464.47,463.77,463.77,1100.0
2021-09-09 13:20:00,462.42,462.47,462.21,462.21,600.0,462.42,462.47,462.21,462.21,600.0
2021-09-09 13:25:00,462.21,462.21,462.21,462.21,0.0,462.21,462.21,462.21,462.21,0.0
2021-09-09 13:30:00,462.84,462.84,462.28,462.83,800.0,462.84,462.84,462.28,462.83,800.0
2021-09-09 13:35:00,463.43,463.43,462.82,462.94,500.0,463.43,463.43,462.82,462.94,500.0
2021-09-09 13:40:00,462.7,462.7,462.36,462.7,700.0,462.7,462.7,462.36,462.7,700.0
2021-09-09 13:45:00,463.32,463.32,463.24,463.24,200.0,463.32,463.32,463.24,463.24,200.0
2021-09-09 13:50:00,463.5,463.8,463.3,463.8,945.0,463.5,463.8,463.3,463.8,945.0
2021-09-09 13:55:00,464.22,464.22,463.54,463.83,1200.0,464.22,464.22,463.54,463.83,1200.0
2021-09-09 14:00:00,464.33,464.33,463.83,463.86,1701.0,464.33,464.33,463.83,463.86,1701.0
2021-09-09 14:05:00,464.25,464.7,464.03,464.51,1000.0,464.25,464.7,464.03,464.51,1000.0
2021-09-09 14:10:00,464.55,464.55,464.37,464.45,400.0,464.55,464.55,464.37,464.45,400.0
2021-09-09 14:15:00,464.48,464.53,464.41,464.53,400.0,464.48,464.53,464.41,464.53,400.0
2021-09-09 14:20:00,464.83,464.83,464.59,464.75,500.0,464.83,464.83,464.59,464.75,500.0
2021-09-09 14:25:00,464.96,465.08,464.59,464.59,3340.0,464.96,465.08,464.59,464.59,3340.0
2021-09-09 14:30:00,464.59,464.59,464.08,464.08,6601.0,464.59,464.59,464.08,464.08,6601.0
2021-09-09 14:35:00,463.9,463.9,463.74,463.75,300.0,463.9,463.9,463.74,463.75,300.0
2021-09-09 14:40:00,463.46,463.46,463.46,463.46,100.0,463.46,463.46,463.46,463.46,100.0
2021-09-09 14:45:00,463.2,463.34,463.0,463.34,600.0,463.2,463.34,463.0,463.34,600.0
2021-09-09 14:50:00,463.21,463.21,462.55,462.55,800.0,463.21,463.21,462.55,462.55,800.0
2021-09-09 14:55:00,462.45,462.8,462.45,462.8,524.0,462.45,462.8,462.45,462.8,524.0
2021-09-09 15:00:00,462.75,463.02,462.72,462.72,700.0,462.75,463.02,462.72,462.72,700.0
2021-09-09 15:05:00,463.1,463.17,462.74,462.82,700.0,463.1,463.17,462.74,462.82,700.0
2021-09-09 15:10:00,463.03,463.05,462.85,463.03,1223.0,463.03,463.05,462.85,463.03,1223.0
2021-09-09 15:15:00,462.96,463.15,462.65,462.65,1100.0,462.96,463.15,462.65,462.65,1100.0
2021-09-09 15:20:00,462.44,462.52,462.43,462.52,468.0,462.44,462.52,462.43,462.52,468.0
2021-09-09 15:25:00,462.63,462.93,462.09,462.2,2056.0,462.63,462.93,462.09,462.2,2056.0
2021-09-09 15:30:00,461.59,462.53,461.59,462.35,800.0,461.59,462.53,461.59,462.35,800.0
2021-09-09 15:35:00,462.12,463.23,462.12,463.23,900.0,462.12,463.23,462.12,463.23,900.0
2021-09-09 15:40:00,463.21,463.58,462.67,462.67,4114.0,463.21,463.58,462.67,462.67,4114.0
2021-09-09 15:45:00,462.51,462.61,461.81,461.85,3762.0,462.51,462.61,461.81,461.85,3762.0
2021-09-09 15:50:00,461.79,462.09,461.07,461.07,5226.0,461.79,462.09,461.07,461.07,5226.0
2021-09-09 15:55:00,461.37,461.95,461.01,461.8,11238.0,461.37,461.95,461.01,461.8,11238.0
2021-09-10 09:30:00,464.24,465.4,464.24,465.27,1336.0,464.24,465.4,464.24,465.27,1336.0
2021-09-10 09:35:00,462.9,465.78,460.0,465.78,4104.0,462.9,465.78,460.0,465.78,4104.0
2021-09-10 09:40:00,464.15,464.15,464.14,464.14,300.0,464.15,464.15,464.14,464.14,300.0
2021-09-10 09:45:00,462.77,462.77,461.63,461.63,300.0,462.77,462.77,461.63,461.63,300.0
2021-09-10 09:50:00,461.4,463.24,460.41,460.41,700.0,461.4,463.24,460.41,460.41,700.0
2021-09-10 09:55:00,461.32,462.66,461.32,462.66,300.0,461.32,462.66,461.32,462.66,300.0
2021-09-10 10:00:00,461.91,462.52,461.23,461.5,1763.0,461.91,462.52,461.23,461.5,1763.0
2021-09-10 10:05:00,460.84,461.6,460.67,460.68,600.0,460.84,461.6,460.67,460.68,600.0
2021-09-10 10:10:00,460.74,461.25,460.52,461.25,800.0,460.74,461.25,460.52,461.25,800.0
2021-09-10 10:15:00,460.99,461.03,459.15,459.15,1900.0,460.99,461.03,459.15,459.15,1900.0
2021-09-10 10:20:00,459.2,459.2,458.67,458.8,1400.0,459.2,459.2,458.67,458.8,1400.0
2021-09-10 10:25:00,459.08,459.08,458.3,458.61,1800.0,459.08,459.08,458.3,458.61,1800.0
2021-09-10 10:30:00,458.31,458.36,458.3,458.36,301.0,458.31,458.36,458.3,458.36,301.0
2021-09-10 10:35:00,458.75,460.63,458.75,460.33,2800.0,458.75,460.63,458.75,460.33,2800.0
2021-09-10 10:40:00,460.33,460.34,458.94,458.94,1303.0,460.33,460.34,458.94,458.94,1303.0
2021-09-10 10:45:00,459.12,459.23,458.24,458.72,1509.0,459.12,459.23,458.24,458.72,1509.0
2021-09-10 10:50:00,458.99,459.3,458.47,458.61,1600.0,458.99,459.3,458.47,458.61,1600.0
2021-09-10 10:55:00,458.0,459.09,457.74,458.84,2507.0,458.0,459.09,457.74,458.84,2507.0
2021-09-10 11:00:00,458.92,458.92,458.42,458.42,400.0,458.92,458.92,458.42,458.42,400.0
2021-09-10 11:05:00,457.96,457.96,457.96,457.96,201.0,457.96,457.96,457.96,457.96,201.0
2021-09-10 11:10:00,458.62,458.62,458.62,458.62,100.0,458.62,458.62,458.62,458.62,100.0
2021-09-10 11:15:00,459.05,459.05,457.98,457.98,1300.0,459.05,459.05,457.98,457.98,1300.0
2021-09-10 11:20:00,458.39,458.43,457.79,457.79,1100.0,458.39,458.43,457.79,457.79,1100.0
2021-09-10 11:25:00,458.18,458.64,458.17,458.51,300.0,458.18,458.64,458.17,458.51,300.0
2021-09-10 11:30:00,458.89,458.89,458.89,458.89,100.0,458.89,458.89,458.89,458.89,100.0
2021-09-10 11:35:00,458.56,458.83,458.56,458.75,600.0,458.56,458.83,458.56,458.75,600.0
2021-09-10 11:40:00,458.6,458.69,458.03,458.65,900.0,458.6,458.69,458.03,458.65,900.0
2021-09-10 11:45:00,458.83,458.98,458.83,458.98,200.0,458.83,458.98,458.83,458.98,200.0
2021-09-10 11:50:00,458.65,458.89,458.64,458.89,394.0,458.65,458.89,458.64,458.89,394.0
2021-09-10 11:55:00,459.19,459.19,458.82,458.83,580.0,459.19,459.19,458.82,458.83,580.0
2021-09-10 12:00:00,458.76,458.76,458.76,458.76,100.0,458.76,458.76,458.76,458.76,100.0
2021-09-10 12:05:00,459.02,459.15,458.73,459.04,1090.0,459.02,459.15,458.73,459.04,1090.0
2021-09-10 12:10:00,459.04,459.04,459.04,459.04,0.0,459.04,459.04,459.04,459.04,0.0
2021-09-10 12:15:00,458.5,458.65,458.34,458.55,1261.0,458.5,458.65,458.34,458.55,1261.0
2021-09-10 12:20:00,458.75,458.75,458.67,458.67,300.0,458.75,458.75,458.67,458.67,300.0
2021-09-10 12:25:00,458.9,458.9,458.87,458.87,300.0,458.9,458.9,458.87,458.87,300.0
2021-09-10 12:30:00,459.04,459.2,459.04,459.2,201.0,459.04,459.2,459.04,459.2,201.0
2021-09-10 12:35:00,459.59,459.59,459.34,459.34,202.0,459.59,459.59,459.34,459.34,202.0
2021-09-10 12:40:00,459.34,459.92,459.26,459.92,600.0,459.34,459.92,459.26,459.92,600.0
2021-09-10 12:45:00,459.68,459.7,459.49,459.7,703.0,459.68,459.7,459.49,459.7,703.0
2021-09-10 12:50:00,459.7,459.7,459.7,459.7,0.0,459.7,459.7,459.7,459.7,0.0
2021-09-10 12:55:00,459.39,459.4,459.39,459.39,100.0,459.39,459.4,459.39,459.39,100.0
2021-09-10 13:00:00,460.0,460.19,459.96,459.97,700.0,460.0,460.19,459.96,459.97,700.0
2021-09-10 13:05:00,459.99,460.01,459.99,460.0,300.0,459.99,460.01,459.99,460.0,300.0
2021-09-10 13:10:00,460.36,461.07,460.36,461.07,300.0,460.36,461.07,460.36,461.07,300.0
2021-09-10 13:15:00,460.7,460.7,460.17,460.17,700.0,460.7,460.7,460.17,460.17,700.0
2021-09-10 13:20:00,459.93,460.23,459.67,459.68,3916.0,459.93,460.23,459.67,459.68,3916.0
2021-09-10 13:25:00,459.5,459.51,459.26,459.27,712.0,459.5,459.51,459.26,459.27,712.0
2021-09-10 13:30:00,458.79,458.79,458.79,458.79,100.0,458.79,458.79,458.79,458.79,100.0
2021-09-10 13:35:00,459.0,459.01,459.0,459.0,100.0,459.0,459.01,459.0,459.0,100.0
2021-09-10 13:40:00,459.39,459.61,459.05,459.06,801.0,459.39,459.61,459.05,459.06,801.0
2021-09-10 13:45:00,458.93,459.12,458.78,459.12,804.0,458.93,459.12,458.78,459.12,804.0
2021-09-10 13:50:00,458.56,458.56,458.33,458.34,600.0,458.56,458.56,458.33,458.34,600.0
2021-09-10 13:55:00,458.34,458.34,458.34,458.34,0.0,458.34,458.34,458.34,458.34,0.0
2021-09-10 14:00:00,458.03,458.53,458.01,458.23,900.0,458.03,458.53,458.01,458.23,900.0
2021-09-10 14:05:00,458.01,458.25,457.54,457.54,400.0,458.01,458.25,457.54,457.54,400.0
2021-09-10 14:10:00,456.83,456.83,456.8,456.81,256.0,456.83,456.83,456.8,456.81,256.0
2021-09-10 14:15:00,456.65,456.66,456.57,456.66,300.0,456.65,456.66,456.57,456.66,300.0
2021-09-10 14:20:00,456.41,456.59,456.0,456.59,1240.0,456.41,456.59,456.0,456.59,1240.0
2021-09-10 14:25:00,456.13,456.18,456.04,456.18,400.0,456.13,456.18,456.04,456.18,400.0
2021-09-10 14:30:00,456.0,456.0,455.5,455.74,812.0,456.0,456.0,455.5,455.74,812.0
2021-09-10 14:35:00,455.77,455.77,455.77,455.77,100.0,455.77,455.77,455.77,455.77,100.0
2021-09-10 14:40:00,455.61,455.61,455.61,455.61,100.0,455.61,455.61,455.61,455.61,100.0
2021-09-10 14:45:00,455.48,455.48,455.28,455.39,300.0,455.48,455.48,455.28,455.39,300.0
2021-09-10 14:50:00,455.71,455.71,455.54,455.55,305.0,455.71,455.71,455.54,455.55,305.0
2021-09-10 14:55:00,455.62,455.62,455.57,455.57,304.0,455.62,455.62,455.57,455.57,304.0
2021-09-10 15:00:00,455.57,455.57,454.92,454.93,835.0,455.57,455.57,454.92,454.93,835.0
2021-09-10 15:05:00,454.66,454.66,453.79,453.8,400.0,454.66,454.66,453.79,453.8,400.0
2021-09-10 15:10:00,453.58,453.66,453.27,453.66,801.0,453.58,453.66,453.27,453.66,801.0
2021-09-10 15:15:00,453.58,453.85,453.47,453.8,5098.0,453.58,453.85,453.47,453.8,5098.0
2021-09-10 15:20:00,453.81,454.06,453.66,453.8,2322.0,453.81,454.06,453.66,453.8,2322.0
2021-09-10 15:25:00,453.85,454.46,453.85,454.46,1138.0,453.85,454.46,453.85,454.46,1138.0
2021-09-10 15:30:00,454.3,454.6,453.92,454.58,1600.0,454.3,454.6,453.92,454.58,1600.0
2021-09-10 15:35:00,454.44,454.66,454.01,454.63,3835.0,454.44,454.66,454.01,454.63,3835.0
2021-09-10 15:40:00,454.26,454.38,453.86,453.98,3401.0,454.26,454.38,453.86,453.98,3401.0
2021-09-10 15:45:00,454.26,454.26,451.65,452.02,6847.0,454.26,454.26,451.65,452.02,6847.0
2021-09-10 15:50:00,452.02,452.39,451.4,451.46,5493.0,452.02,452.39,451.4,451.46,5493.0
2021-09-10 15:55:00,451.41,452.03,451.16,452.02,16199.0,451.41,452.03,451.16,452.02,16199.0
2021-09-13 09:30:00,452.96,452.96,452.96,452.96,2010.0,452.96,452.96,452.96,452.96,2010.0
2021-09-13 09:35:00,452.56,452.56,451.7,451.7,301.0,452.56,452.56,451.7,451.7,301.0
2021-09-13 09:40:00,449.51,449.77,449.51,449.77,200.0,449.51,449.77,449.51,449.77,200.0
2021-09-13 09:45:00,448.53,448.53,446.92,446.93,200.0,448.53,448.53,446.92,446.93,200.0
2021-09-13 09:50:00,448.4,449.22,448.4,449.22,329.0,448.4,449.22,448.4,449.22,329.0
2021-09-13 09:55:00,448.79,448.79,448.24,448.24,200.0,448.79,448.79,448.24,448.24,200.0
2021-09-13 10:00:00,448.17,448.17,446.82,446.83,930.0,448.17,448.17,446.82,446.83,930.0
2021-09-13 10:05:00,447.12,447.28,446.8,446.81,1275.0,447.12,447.28,446.8,446.81,1275.0
2021-09-13 10:10:00,447.03,447.43,446.5,446.89,1300.0,447.03,447.43,446.5,446.89,1300.0
2021-09-13 10:15:00,446.11,446.11,445.71,445.86,300.0,446.11,446.11,445.71,445.86,300.0
2021-09-13 10:20:00,446.19,446.23,445.83,445.83,400.0,446.19,446.23,445.83,445.83,400.0
2021-09-13 10:25:00,446.71,446.76,445.98,446.63,900.0,446.71,446.76,445.98,446.63,900.0
2021-09-13 10:30:00,446.37,447.7,446.37,447.5,800.0,446.37,447.7,446.37,447.5,800.0
2021-09-13 10:35:00,447.17,448.24,447.17,447.84,1000.0,447.17,448.24,447.17,447.84,1000.0
2021-09-13 10:40:00,447.82,447.82,447.82,447.82,201.0,447.82,447.82,447.82,447.82,201.0
2021-09-13 10:45:00,449.03,450.01,449.03,449.95,700.0,449.03,450.01,449.03,449.95,700.0
2021-09-13 10:50:00,449.82,449.82,449.27,449.27,200.0,449.82,449.82,449.27,449.27,200.0
2021-09-13 10:55:00,450.25,450.25,450.25,450.25,100.0,450.25,450.25,450.25,450.25,100.0
2021-09-13 11:00:00,449.73,450.06,449.25,449.8,900.0,449.73,450.06,449.25,449.8,900.0
2021-09-13 11:05:00,449.93,450.97,449.93,450.02,400.0,449.93,450.97,449.93,450.02,400.0
2021-09-13 11:10:00,449.68,449.68,447.73,447.73,807.0,449.68,449.68,447.73,447.73,807.0
2021-09-13 11:15:00,447.48,447.48,447.48,447.48,100.0,447.48,447.48,447.48,447.48,100.0
2021-09-13 11:20:00,447.6,448.04,447.59,448.04,420.0,447.6,448.04,447.59,448.04,420.0
2021-09-13 11:25:00,448.77,448.87,448.76,448.82,500.0,448.77,448.87,448.76,448.82,500.0
2021-09-13 11:30:00,449.04,449.53,449.04,449.53,200.0,449.04,449.53,449.04,449.53,200.0
2021-09-13 11:35:00,449.01,449.13,448.52,448.86,600.0,449.01,449.13,448.52,448.86,600.0
2021-09-13 11:40:00,448.98,449.99,448.73,449.99,1200.0,448.98,449.99,448.73,449.99,1200.0
2021-09-13 11:45:00,449.99,449.99,449.93,449.93,200.0,449.99,449.99,449.93,449.93,200.0
2021-09-13 11:50:00,448.98,448.98,448.86,448.86,200.0,448.98,448.98,448.86,448.86,200.0
2021-09-13 11:55:00,448.99,449.16,448.84,448.92,1000.0,448.99,449.16,448.84,448.92,1000.0
2021-09-13 12:00:00,449.37,449.52,449.15,449.15,400.0,449.37,449.52,449.15,449.15,400.0
2021-09-13 12:05:00,449.15,449.15,449.15,449.15,0.0,449.15,449.15,449.15,449.15,0.0
2021-09-13 12:10:00,448.71,449.14,448.71,449.0,300.0,448.71,449.14,448.71,449.0,300.0
2021-09-13 12:15:00,448.46,448.46,448.45,448.46,500.0,448.46,448.46,448.45,448.46,500.0
2021-09-13 12:20:00,448.38,448.89,448.3,448.3,1200.0,448.38,448.89,448.3,448.3,1200.0
2021-09-13 12:25:00,448.3,448.3,448.3,448.3,0.0,448.3,448.3,448.3,448.3,0.0
2021-09-13 12:30:00,447.36,447.57,447.32,447.57,394.0,447.36,447.57,447.32,447.57,394.0
2021-09-13 12:35:00,447.81,448.2,447.5,447.5,1726.0,447.81,448.2,447.5,447.5,1726.0
2021-09-13 12:40:00,447.0,447.0,446.03,446.03,300.0,447.0,447.0,446.03,446.03,300.0
2021-09-13 12:45:00,445.71,446.79,445.71,446.65,1002.0,445.71,446.79,445.71,446.65,1002.0
2021-09-13 12:50:00,446.79,446.79,446.79,446.79,100.0,446.79,446.79,446.79,446.79,100.0
2021-09-13 12:55:00,446.76,446.76,446.76,446.76,100.0,446.76,446.76,446.76,446.76,100.0
2021-09-13 13:00:00,447.05,447.05,446.32,446.32,700.0,447.05,447.05,446.32,446.32,700.0
2021-09-13 13:05:00,446.65,446.9,446.65,446.9,384.0,446.65,446.9,446.65,446.9,384.0
2021-09-13 13:10:00,446.73,446.94,446.34,446.34,400.0,446.73,446.94,446.34,446.34,400.0
2021-09-13 13:15:00,446.53,446.53,445.82,445.82,250.0,446.53,446.53,445.82,445.82,250.0
2021-09-13 13:20:00,446.5,446.5,446.5,446.5,100.0,446.5,446.5,446.5,446.5,100.0
2021-09-13 13:25:00,446.86,447.07,446.86,447.07,204.0,446.86,447.07,446.86,447.07,204.0
2021-09-13 13:30:00,446.34,446.75,446.13,446.75,1787.0,446.34,446.75,446.13,446.75,1787.0
2021-09-13 13:35:00,446.22,446.24,445.66,445.66,818.0,446.22,446.24,445.66,445.66,818.0
2021-09-13 13:40:00,445.06,445.65,445.01,445.65,600.0,445.06,445.65,445.01,445.65,600.0
2021-09-13 13:45:00,445.02,445.19,444.67,444.67,2408.0,445.02,445.19,444.67,444.67,2408.0
2021-09-13 13:50:00,444.67,444.83,444.17,444.81,2147.0,444.67,444.83,444.17,444.81,2147.0
2021-09-13 13:55:00,444.8,444.97,444.42,444.42,800.0,444.8,444.97,444.42,444.42,800.0
2021-09-13 14:00:00,444.75,444.75,444.75,444.75,100.0,444.75,444.75,444.75,444.75,100.0
2021-09-13 14:05:00,444.88,444.88,444.88,444.88,122.0,444.88,444.88,444.88,444.88,122.0
2021-09-13 14:10:00,444.56,444.56,443.41,443.41,800.0,444.56,444.56,443.41,443.41,800.0
2021-09-13 14:15:00,443.41,443.41,443.41,443.41,0.0,443.41,443.41,443.41,443.41,0.0
2021-09-13 14:20:00,443.9,443.92,443.61,443.92,300.0,443.9,443.92,443.61,443.92,300.0
2021-09-13 14:25:00,443.91,444.65,443.86,444.14,1114.0,443.91,444.65,443.86,444.14,1114.0
2021-09-13 14:30:00,444.32,444.48,443.94,443.94,2351.0,444.32,444.48,443.94,443.94,2351.0
2021-09-13 14:35:00,444.07,444.07,443.13,443.13,400.0,444.07,444.07,443.13,443.13,400.0
2021-09-13 14:40:00,443.39,444.03,443.17,444.03,600.0,443.39,444.03,443.17,444.03,600.0
2021-09-13 14:45:00,444.07,444.65,444.0,444.65,300.0,444.07,444.65,444.0,444.65,300.0
2021-09-13 14:50:00,444.04,444.04,443.7,443.7,400.0,444.04,444.04,443.7,443.7,400.0
2021-09-13 14:55:00,443.6,444.12,443.58,444.12,900.0,443.6,444.12,443.58,444.12,900.0
2021-09-13 15:00:00,443.29,443.76,442.67,442.85,701.0,443.29,443.76,442.67,442.85,701.0
2021-09-13 15:05:00,443.14,443.84,443.14,443.84,700.0,443.14,443.84,443.14,443.84,700.0
2021-09-13 15:10:00,444.2,444.47,444.2,444.47,600.0,444.2,444.47,444.2,444.47,600.0
2021-09-13 15:15:00,444.05,444.62,444.05,444.62,1702.0,444.05,444.62,444.05,444.62,1702.0
2021-09-13 15:20:00,444.56,446.0,444.56,445.41,1900.0,444.56,446.0,444.56,445.41,1900.0
2021-09-13 15:25:00,445.12,445.52,445.12,445.52,400.0,445.12,445.52,445.12,445.52,400.0
2021-09-13 15:30:00,445.48,445.94,445.44,445.71,2204.0,445.48,445.94,445.44,445.71,2204.0
2021-09-13 15:35:00,445.38,445.83,445.04,445.04,1500.0,445.38,445.83,445.04,445.04,1500.0
2021-09-13 15:40:00,444.49,444.49,443.75,443.84,3651.0,444.49,444.49,443.75,443.84,3651.0
2021-09-13 15:45:00,444.19,444.41,443.33,443.69,2945.0,444.19,444.41,443.33,443.69,2945.0
2021-09-13 15:50:00,443.84,445.16,443.7,443.74,3876.0,443.84,445.16,443.7,443.74,3876.0
2021-09-13 15:55:00,443.79,444.51,443.28,444.01,11934.0,443.79,444.51,443.28,444.01,11934.0
2021-09-14 09:30:00,445.67,445.98,445.67,445.98,1431.0,445.67,445.98,445.67,445.98,1431.0
2021-09-14 09:35:00,444.81,445.25,443.62,443.62,800.0,444.81,445.25,443.62,443.62,800.0
2021-09-14 09:40:00,443.75,443.9,442.66,442.66,1001.0,443.75,443.9,442.66,442.66,1001.0
2021-09-14 09:45:00,442.15,442.15,441.0,441.0,511.0,442.15,442.15,441.0,441.0,511.0
2021-09-14 09:50:00,440.57,440.57,440.57,440.57,100.0,440.57,440.57,440.57,440.57,100.0
2021-09-14 09:55:00,440.19,441.0,439.36,441.0,2688.0,440.19,441.0,439.36,441.0,2688.0
2021-09-14 10:00:00,440.83,441.08,439.23,439.69,1303.0,440.83,441.08,439.23,439.69,1303.0
2021-09-14 10:05:00,439.17,439.86,439.17,439.86,201.0,439.17,439.86,439.17,439.86,201.0
2021-09-14 10:10:00,439.41,439.41,438.64,438.64,1201.0,439.41,439.41,438.64,438.64,1201.0
2021-09-14 10:15:00,438.56,440.0,438.34,440.0,1527.0,438.56,440.0,438.34,440.0,1527.0
2021-09-14 10:20:00,440.8,440.8,439.75,439.86,1138.0,440.8,440.8,439.75,439.86,1138.0
2021-09-14 10:25:00,439.86,440.93,439.86,440.93,1502.0,439.86,440.93,439.86,440.93,1502.0
2021-09-14 10:30:00,441.22,441.37,440.86,440.86,3025.0,441.22,441.37,440.86,440.86,3025.0
2021-09-14 10:35:00,441.13,441.22,439.96,439.96,1510.0,441.13,441.22,439.96,439.96,1510.0
2021-09-14 10:40:00,439.96,440.37,439.96,440.37,200.0,439.96,440.37,439.96,440.37,200.0
2021-09-14 10:45:00,440.4,440.4,439.99,440.07,500.0,440.4,440.4,439.99,440.07,500.0
2021-09-14 10:50:00,438.99,439.79,438.81,439.4,1460.0,438.99,439.79,438.81,439.4,1460.0
2021-09-14 10:55:00,439.34,439.34,438.24,439.19,700.0,439.34,439.34,438.24,439.19,700.0
2021-09-14 11:00:00,439.42,440.26,439.42,440.17,1100.0,439.42,440.26,439.42,440.17,1100.0
2021-09-14 11:05:00,440.27,440.87,440.26,440.87,1011.0,440.27,440.87,440.26,440.87,1011.0
2021-09-14 11:10:00,440.85,441.11,440.82,440.82,502.0,440.85,441.11,440.82,440.82,502.0
2021-09-14 11:15:00,440.8,440.89,440.29,440.49,500.0,440.8,440.89,440.29,440.49,500.0
2021-09-14 11:20:00,440.64,441.19,440.6,441.19,949.0,440.64,441.19,440.6,441.19,949.0
2021-09-14 11:25:00,440.97,441.01,440.73,441.0,600.0,440.97,441.01,440.73,441.0,600.0
2021-09-14 11:30:00,441.43,441.43,441.17,441.41,900.0,441.43,441.43,441.17,441.41,900.0
2021-09-14 11:35:00,442.53,442.53,442.53,442.53,100.0,442.53,442.53,442.53,442.53,100.0
2021-09-14 11:40:00,442.73,443.24,442.73,442.84,531.0,442.73,443.24,442.73,442.84,531.0
2021-09-14 11:45:00,442.62,442.62,441.8,441.8,603.0,442.62,442.62,441.8,441.8,603.0
2021-09-14 11:50:00,441.88,441.88,441.88,441.88,100.0,441.88,441.88,441.88,441.88,100.0
2021-09-14 11:55:00,441.5,442.72,441.5,442.72,807.0,441.5,442.72,441.5,442.72,807.0
2021-09-14 12:00:00,442.8,443.26,442.64,442.64,785.0,442.8,443.26,442.64,442.64,785.0
2021-09-14 12:05:00,442.41,442.41,442.03,442.03,200.0,442.41,442.41,442.03,442.03,200.0
2021-09-14 12:10:00,441.5,441.91,441.5,441.9,300.0,441.5,441.91,441.5,441.9,300.0
2021-09-14 12:15:00,441.67,441.67,441.22,441.24,531.0,441.67,441.67,441.22,441.24,531.0
2021-09-14 12:20:00,441.39,441.51,441.38,441.47,623.0,441.39,441.51,441.38,441.47,623.0
2021-09-14 12:25:00,441.34,441.75,441.06,441.75,4902.0,441.34,441.75,441.06,441.75,4902.0
2021-09-14 12:30:00,441.63,441.63,441.42,441.49,310.0,441.63,441.63,441.42,441.49,310.0
2021-09-14 12:35:00,441.89,441.89,441.26,441.56,2064.0,441.89,441.89,441.26,441.56,2064.0
2021-09-14 12:40:00,441.15,441.21,441.04,441.04,500.0,441.15,441.21,441.04,441.04,500.0
2021-09-14 12:45:00,441.34,441.39,441.28,441.28,300.0,441.34,441.39,441.28,441.28,300.0
2021-09-14 12:50:00,441.07,441.45,441.07,441.45,300.0,441.07,441.45,441.07,441.45,300.0
2021-09-14 12:55:00,441.41,441.41,441.26,441.27,200.0,441.41,441.41,441.26,441.27,200.0
2021-09-14 13:00:00,441.3,441.35,441.3,441.35,300.0,441.3,441.35,441.3,441.35,300.0
2021-09-14 13:05:00,441.16,441.16,441.16,441.16,100.0,441.16,441.16,441.16,441.16,100.0
2021-09-14 13:10:00,440.87,441.11,440.87,441.0,3066.0,440.87,441.11,440.87,441.0,3066.0
2021-09-14 13:15:00,441.02,441.03,440.89,441.03,800.0,441.02,441.03,440.89,441.03,800.0
2021-09-14 13:20:00,440.92,441.2,440.91,441.1,1200.0,440.92,441.2,440.91,441.1,1200.0
2021-09-14 13:25:00,440.99,441.23,440.98,441.23,405.0,440.99,441.23,440.98,441.23,405.0
2021-09-14 13:30:00,441.07,441.07,440.91,441.03,553.0,441.07,441.07,440.91,441.03,553.0
2021-09-14 13:35:00,440.69,440.97,440.6,440.97,1002.0,440.69,440.97,440.6,440.97,1002.0
2021-09-14 13:40:00,441.39,441.64,441.16,441.6,1453.0,441.39,441.64,441.16,441.6,1453.0
2021-09-14 13:45:00,441.91,441.91,441.91,441.91,100.0,441.91,441.91,441.91,441.91,100.0
2021-09-14 13:50:00,441.79,442.37,441.79,442.24,532.0,441.79,442.37,441.79,442.24,532.0
2021-09-14 13:55:00,441.98,442.02,441.93,442.02,300.0,441.98,442.02,441.93,442.02,300.0
2021-09-14 14:00:00,442.02,442.37,442.02,442.37,400.0,442.02,442.37,442.02,442.37,400.0
2021-09-14 14:05:00,442.67,442.82,441.78,441.78,1201.0,442.67,442.82,441.78,441.78,1201.0
2021-09-14 14:10:00,441.78,441.78,441.78,441.78,0.0,441.78,441.78,441.78,441.78,0.0
2021-09-14 14:15:00,441.44,441.53,440.89,441.24,1000.0,441.44,441.53,440.89,441.24,1000.0
2021-09-14 14:20:00,440.9,441.69,440.69,441.37,5365.0,440.9,441.69,440.69,441.37,5365.0
2021-09-14 14:25:00,441.32,441.32,440.81,441.01,1142.0,441.32,441.32,440.81,441.01,1142.0
2021-09-14 14:30:00,441.07,441.07,440.5,440.5,1773.0,441.07,441.07,440.5,440.5,1773.0
2021-09-14 14:35:00,440.35,441.23,440.35,440.81,1510.0,440.35,441.23,440.35,440.81,1510.0
2021-09-14 14:40:00,440.79,440.79,440.5,440.5,404.0,440.79,440.79,440.5,440.5,404.0
2021-09-14 14:45:00,440.44,440.45,439.92,439.92,2446.0,440.44,440.45,439.92,439.92,2446.0
2021-09-14 14:50:00,439.85,440.0,439.49,439.85,3562.0,439.85,440.0,439.49,439.85,3562.0
2021-09-14 14:55:00,439.63,440.52,439.23,440.3,1502.0,439.63,440.52,439.23,440.3,1502.0
2021-09-14 15:00:00,440.3,440.3,440.3,440.3,0.0,440.3,440.3,440.3,440.3,0.0
2021-09-14 15:05:00,440.68,440.68,440.28,440.28,700.0,440.68,440.68,440.28,440.28,700.0
2021-09-14 15:10:00,439.82,439.99,439.82,439.89,500.0,439.82,439.99,439.82,439.89,500.0
2021-09-14 15:15:00,439.68,439.68,439.41,439.41,700.0,439.68,439.68,439.41,439.41,700.0
2021-09-14 15:20:00,439.48,439.76,439.47,439.64,900.0,439.48,439.76,439.47,439.64,900.0
2021-09-14 15:25:00,439.51,439.81,439.19,439.46,1700.0,439.51,439.81,439.19,439.46,1700.0
2021-09-14 15:30:00,439.22,439.82,439.2,439.52,3236.0,439.22,439.82,439.2,439.52,3236.0
2021-09-14 15:35:00,439.16,439.57,439.16,439.46,961.0,439.16,439.57,439.16,439.46,961.0
2021-09-14 15:40:00,439.19,439.28,438.95,439.13,1605.0,439.19,439.28,438.95,439.13,1605.0
2021-09-14 15:45:00,439.27,439.32,438.63,438.79,3957.0,439.27,439.32,438.63,438.79,3957.0
2021-09-14 15:50:00,438.34,439.26,438.26,438.42,8017.0,438.34,439.26,438.26,438.42,8017.0
2021-09-14 15:55:00,438.27,439.43,437.9,439.43,11337.0,438.27,439.43,437.9,439.43,11337.0
2021-09-15 09:30:00,437.37,437.72,437.26,437.26,2617.0,437.37,437.72,437.26,437.26,2617.0
2021-09-15 09:35:00,436.93,436.93,435.6,435.6,500.0,436.93,436.93,435.6,435.6,500.0
2021-09-15 09:40:00,436.2,436.27,435.08,435.71,1315.0,436.2,436.27,435.08,435.71,1315.0
2021-09-15 09:45:00,435.59,436.37,434.99,435.19,1700.0,435.59,436.37,434.99,435.19,1700.0
2021-09-15 09:50:00,435.74,435.74,433.66,433.67,1002.0,435.74,435.74,433.66,433.67,1002.0
2021-09-15 09:55:00,434.12,434.37,434.0,434.37,400.0,434.12,434.37,434.0,434.37,400.0
2021-09-15 10:00:00,434.31,434.31,433.51,434.05,1300.0,434.31,434.31,433.51,434.05,1300.0
2021-09-15 10:05:00,434.05,434.09,433.72,433.89,1000.0,434.05,434.09,433.72,433.89,1000.0
2021-09-15 10:10:00,433.74,433.74,431.75,432.13,2479.0,433.74,433.74,431.75,432.13,2479.0
2021-09-15 10:15:00,432.0,432.35,431.4,432.0,4550.0,432.0,432.35,431.4,432.0,4550.0
2021-09-15 10:20:00,432.0,433.71,431.89,432.53,2484.0,432.0,433.71,431.89,432.53,2484.0
2021-09-15 10:25:00,432.1,433.15,432.1,433.15,1091.0,432.1,433.15,432.1,433.15,1091.0
2021-09-15 10:30:00,433.19,433.77,432.8,433.77,900.0,433.19,433.77,432.8,433.77,900.0
2021-09-15 10:35:00,434.21,435.02,434.0,434.44,2800.0,434.21,435.02,434.0,434.44,2800.0
2021-09-15 10:40:00,434.04,434.57,433.79,434.13,805.0,434.04,434.57,433.79,434.13,805.0
2021-09-15 10:45:00,433.79,434.07,433.46,433.61,1700.0,433.79,434.07,433.46,433.61,1700.0
2021-09-15 10:50:00,432.99,432.99,432.73,432.88,607.0,432.99,432.99,432.73,432.88,607.0
2021-09-15 10:55:00,432.64,432.88,431.71,431.86,1801.0,432.64,432.88,431.71,431.86,1801.0
2021-09-15 11:00:00,431.63,432.02,431.0,431.0,3833.0,431.63,432.02,431.0,431.0,3833.0
2021-09-15 11:05:00,431.49,431.62,431.0,431.04,1776.0,431.49,431.62,431.0,431.04,1776.0
2021-09-15 11:10:00,431.45,432.83,431.45,431.99,2316.0,431.45,432.83,431.45,431.99,2316.0
2021-09-15 11:15:00,432.68,432.68,432.34,432.34,300.0,432.68,432.68,432.34,432.34,300.0
2021-09-15 11:20:00,432.77,432.77,432.34,432.52,1245.0,432.77,432.77,432.34,432.52,1245.0
2021-09-15 11:25:00,433.19,433.24,432.85,432.85,700.0,433.19,433.24,432.85,432.85,700.0
2021-09-15 11:30:00,432.48,432.48,431.75,431.88,1460.0,432.48,432.48,431.75,431.88,1460.0
2021-09-15 11:35:00,431.28,431.77,431.28,431.77,500.0,431.28,431.77,431.28,431.77,500.0
2021-09-15 11:40:00,431.7,431.7,431.21,431.37,820.0,431.7,431.7,431.21,431.37,820.0
2021-09-15 11:45:00,431.05,431.05,430.62,430.89,600.0,431.05,431.05,430.62,430.89,600.0
2021-09-15 11:50:00,430.68,430.94,430.51,430.8,970.0,430.68,430.94,430.51,430.8,970.0
2021-09-15 11:55:00,431.21,431.21,431.21,431.21,127.0,431.21,431.21,431.21,431.21,127.0
2021-09-15 12:00:00,431.08,431.42,430.59,431.42,950.0,431.08,431.42,430.59,431.42,950.0
2021-09-15 12:05:00,431.26,431.26,430.81,431.0,680.0,431.26,431.26,430.81,431.0,680.0
2021-09-15 12:10:00,431.02,431.02,430.25,430.75,1141.0,431.02,431.02,430.25,430.75,1141.0
2021-09-15 12:15:00,430.38,431.59,430.0,431.49,7489.0,430.38,431.59,430.0,431.49,7489.0
2021-09-15 12:20:00,431.29,432.55,431.29,432.55,712.0,431.29,432.55,431.29,432.55,712.0
2021-09-15 12:25:00,432.94,433.04,432.23,433.04,5150.0,432.94,433.04,432.23,433.04,5150.0
2021-09-15 12:30:00,432.95,434.51,432.95,434.32,2491.0,432.95,434.51,432.95,434.32,2491.0
2021-09-15 12:35:00,433.87,434.54,433.87,434.09,1500.0,433.87,434.54,433.87,434.09,1500.0
2021-09-15 12:40:00,434.08,434.67,433.84,433.84,2901.0,434.08,434.67,433.84,433.84,2901.0
2021-09-15 12:45:00,433.89,434.71,433.89,434.27,1900.0,433.89,434.71,433.89,434.27,1900.0
2021-09-15 12:50:00,434.24,434.55,434.0,434.55,1903.0,434.24,434.55,434.0,434.55,1903.0
2021-09-15 12:55:00,434.89,436.44,434.89,435.98,5501.0,434.89,436.44,434.89,435.98,5501.0
2021-09-15 13:00:00,435.91,436.3,435.91,436.3,400.0,435.91,436.3,435.91,436.3,400.0
2021-09-15 13:05:00,436.33,436.33,436.33,436.33,100.0,436.33,436.33,436.33,436.33,100.0
2021-09-15 13:10:00,436.53,437.15,436.52,437.15,351.0,436.53,437.15,436.52,437.15,351.0
2021-09-15 13:15:00,437.61,437.73,437.05,437.05,700.0,437.61,437.73,437.05,437.05,700.0
2021-09-15 13:20:00,437.5,437.51,437.5,437.5,100.0,437.5,437.51,437.5,437.5,100.0
2021-09-15 13:25:00,437.67,437.71,437.38,437.7,1300.0,437.67,437.71,437.38,437.7,1300.0
2021-09-15 13:30:00,438.05,438.54,438.05,438.48,503.0,438.05,438.54,438.05,438.48,503.0
2021-09-15 13:35:00,438.54,439.25,438.51,438.52,1400.0,438.54,439.25,438.51,438.52,1400.0
2021-09-15 13:40:00,438.5,438.84,438.26,438.84,700.0,438.5,438.84,438.26,438.84,700.0
2021-09-15 13:45:00,439.19,439.66,438.89,439.16,3202.0,439.19,439.66,438.89,439.16,3202.0
2021-09-15 13:50:00,439.0,439.23,438.74,438.96,600.0,439.0,439.23,438.74,438.96,600.0
2021-09-15 13:55:00,438.9,439.07,438.38,438.46,2655.0,438.9,439.07,438.38,438.46,2655.0
2021-09-15 14:00:00,438.18,438.18,437.99,438.03,800.0,438.18,438.18,437.99,438.03,800.0
2021-09-15 14:05:00,437.99,438.11,437.72,437.73,900.0,437.99,438.11,437.72,437.73,900.0
2021-09-15 14:10:00,437.6,437.68,437.03,437.03,1324.0,437.6,437.68,437.03,437.03,1324.0
2021-09-15 14:15:00,437.0,437.13,436.77,437.13,1000.0,437.0,437.13,436.77,437.13,1000.0
2021-09-15 14:20:00,436.96,437.42,436.57,437.05,23215.0,436.96,437.42,436.57,437.05,23215.0
2021-09-15 14:25:00,436.97,437.54,436.38,437.54,6500.0,436.97,437.54,436.38,437.54,6500.0
2021-09-15 14:30:00,437.89,438.58,437.8,438.58,1701.0,437.89,438.58,437.8,438.58,1701.0
2021-09-15 14:35:00,438.84,439.21,438.84,439.21,500.0,438.84,439.21,438.84,439.21,500.0
2021-09-15 14:40:00,439.0,439.0,438.23,438.4,1954.0,439.0,439.0,438.23,438.4,1954.0
2021-09-15 14:45:00,438.57,438.81,438.57,438.67,402.0,438.57,438.81,438.57,438.67,402.0
2021-09-15 14:50:00,438.95,439.03,438.62,438.92,1307.0,438.95,439.03,438.62,438.92,1307.0
2021-09-15 14:55:00,439.24,439.24,438.87,438.87,362.0,439.24,439.24,438.87,438.87,362.0
2021-09-15 15:00:00,439.09,439.38,439.06,439.23,1273.0,439.09,439.38,439.06,439.23,1273.0
2021-09-15 15:05:00,439.3,439.41,438.35,438.35,909.0,439.3,439.41,438.35,438.35,909.0
2021-09-15 15:10:00,438.86,439.15,438.77,439.14,1410.0,438.86,439.15,438.77,439.14,1410.0
2021-09-15 15:15:00,439.53,440.18,439.35,439.76,1201.0,439.53,440.18,439.35,439.76,1201.0
2021-09-15 15:20:00,440.09,440.1,439.61,440.1,1756.0,440.09,440.1,439.61,440.1,1756.0
2021-09-15 15:25:00,440.72,440.72,439.86,439.87,777.0,440.72,440.72,439.86,439.87,777.0
2021-09-15 15:30:00,440.0,440.23,439.42,439.7,1863.0,440.0,440.23,439.42,439.7,1863.0
2021-09-15 15:35:00,439.7,440.15,439.7,440.0,1803.0,439.7,440.15,439.7,440.0,1803.0
2021-09-15 15:40:00,440.09,440.64,439.97,440.57,2500.0,440.09,440.64,439.97,440.57,2500.0
2021-09-15 15:45:00,440.59,440.89,439.72,439.73,3950.0,440.59,440.89,439.72,439.73,3950.0
2021-09-15 15:50:00,439.52,440.34,439.22,440.1,6561.0,439.52,440.34,439.22,440.1,6561.0
2021-09-15 15:55:00,439.99,440.58,439.33,440.58,27441.0,439.99,440.58,439.33,440.58,27441.0
2021-09-16 09:30:00,439.3,440.31,438.65,439.47,3078.0,439.3,440.31,438.65,439.47,3078.0
2021-09-16 09:35:00,439.0,439.88,438.47,438.47,5296.0,439.0,439.88,438.47,438.47,5296.0
2021-09-16 09:40:00,438.53,439.88,438.49,438.8,16273.0,438.53,439.88,438.49,438.8,16273.0
2021-09-16 09:45:00,440.5,441.4,439.72,441.18,2918.0,440.5,441.4,439.72,441.18,2918.0
2021-09-16 09:50:00,441.44,442.26,441.44,441.58,1000.0,441.44,442.26,441.44,441.58,1000.0
2021-09-16 09:55:00,441.52,443.89,441.01,442.3,16861.0,441.52,443.89,441.01,442.3,16861.0
2021-09-16 10:00:00,442.35,442.61,439.36,439.69,8157.0,442.35,442.61,439.36,439.69,8157.0
2021-09-16 10:05:00,440.02,442.95,439.39,442.09,9188.0,440.02,442.95,439.39,442.09,9188.0
2021-09-16 10:10:00,442.27,442.28,441.59,442.18,2238.0,442.27,442.28,441.59,442.18,2238.0
2021-09-16 10:15:00,442.25,442.25,441.21,441.73,902.0,442.25,442.25,441.21,441.73,902.0
2021-09-16 10:20:00,441.73,441.73,441.73,441.73,0.0,441.73,441.73,441.73,441.73,0.0
2021-09-16 10:25:00,442.13,443.0,442.13,443.0,709.0,442.13,443.0,442.13,443.0,709.0
2021-09-16 10:30:00,442.5,443.71,442.43,443.71,702.0,442.5,443.71,442.43,443.71,702.0
2021-09-16 10:35:00,444.24,444.89,444.23,444.89,500.0,444.24,444.89,444.23,444.89,500.0
2021-09-16 10:40:00,444.8,445.13,444.24,445.13,1800.0,444.8,445.13,444.24,445.13,1800.0
2021-09-16 10:45:00,445.15,445.15,445.0,445.0,231.0,445.15,445.15,445.0,445.0,231.0
2021-09-16 10:50:00,445.0,445.0,443.91,443.91,1901.0,445.0,445.0,443.91,443.91,1901.0
2021-09-16 10:55:00,443.78,444.44,443.78,444.44,986.0,443.78,444.44,443.78,444.44,986.0
2021-09-16 11:00:00,444.31,444.77,444.3,444.61,500.0,444.31,444.77,444.3,444.61,500.0
2021-09-16 11:05:00,444.6,444.6,443.71,444.26,1309.0,444.6,444.6,443.71,444.26,1309.0
2021-09-16 11:10:00,445.69,445.69,445.54,445.54,1570.0,445.69,445.69,445.54,445.54,1570.0
2021-09-16 11:15:00,444.85,444.85,443.31,443.31,400.0,444.85,444.85,443.31,443.31,400.0
2021-09-16 11:20:00,443.22,443.41,443.22,443.41,200.0,443.22,443.41,443.22,443.41,200.0
2021-09-16 11:25:00,444.1,444.11,442.63,442.85,11031.0,444.1,444.11,442.63,442.85,11031.0
2021-09-16 11:30:00,442.71,445.04,442.24,444.67,14411.0,442.71,445.04,442.24,444.67,14411.0
2021-09-16 11:35:00,444.76,444.84,443.75,443.96,2283.0,444.76,444.84,443.75,443.96,2283.0
2021-09-16 11:40:00,443.73,444.04,443.72,443.87,400.0,443.73,444.04,443.72,443.87,400.0
2021-09-16 11:45:00,444.69,444.7,444.69,444.69,100.0,444.69,444.7,444.69,444.69,100.0
2021-09-16 11:50:00,444.46,444.46,443.91,443.93,1300.0,444.46,444.46,443.91,443.93,1300.0
2021-09-16 11:55:00,443.51,443.62,443.34,443.62,400.0,443.51,443.62,443.34,443.62,400.0
2021-09-16 12:00:00,443.4,443.74,442.81,442.97,1949.0,443.4,443.74,442.81,442.97,1949.0
2021-09-16 12:05:00,443.23,443.24,442.7,442.88,802.0,443.23,443.24,442.7,442.88,802.0
2021-09-16 12:10:00,442.89,443.21,442.86,442.86,400.0,442.89,443.21,442.86,442.86,400.0
2021-09-16 12:15:00,442.84,442.84,442.58,442.59,301.0,442.84,442.84,442.58,442.59,301.0
2021-09-16 12:20:00,443.27,443.37,442.94,443.05,500.0,443.27,443.37,442.94,443.05,500.0
2021-09-16 12:25:00,442.94,442.95,442.94,442.94,100.0,442.94,442.95,442.94,442.94,100.0
2021-09-16 12:30:00,443.13,443.43,443.12,443.35,800.0,443.13,443.43,443.12,443.35,800.0
2021-09-16 12:35:00,443.43,443.46,443.43,443.46,200.0,443.43,443.46,443.43,443.46,200.0
2021-09-16 12:40:00,443.81,444.03,443.81,443.91,1000.0,443.81,444.03,443.81,443.91,1000.0
2021-09-16 12:45:00,443.78,443.92,443.58,443.92,1268.0,443.78,443.92,443.58,443.92,1268.0
2021-09-16 12:50:00,443.73,443.73,443.72,443.73,100.0,443.73,443.73,443.72,443.73,100.0
2021-09-16 12:55:00,443.73,443.73,443.14,443.15,700.0,443.73,443.73,443.14,443.15,700.0
2021-09-16 13:00:00,443.11,443.11,443.11,443.11,100.0,443.11,443.11,443.11,443.11,100.0
2021-09-16 13:05:00,443.04,443.04,442.82,442.89,500.0,443.04,443.04,442.82,442.89,500.0
2021-09-16 13:10:00,442.79,442.79,442.35,442.35,400.0,442.79,442.79,442.35,442.35,400.0
2021-09-16 13:15:00,442.05,442.05,441.92,441.92,200.0,442.05,442.05,441.92,441.92,200.0
2021-09-16 13:20:00,442.02,442.02,441.73,441.94,804.0,442.02,442.02,441.73,441.94,804.0
2021-09-16 13:25:00,442.08,442.56,441.94,442.56,1004.0,442.08,442.56,441.94,442.56,1004.0
2021-09-16 13:30:00,442.22,442.38,442.18,442.28,600.0,442.22,442.38,442.18,442.28,600.0
2021-09-16 13:35:00,442.48,442.72,442.47,442.49,500.0,442.48,442.72,442.47,442.49,500.0
2021-09-16 13:40:00,442.74,442.74,442.73,442.74,100.0,442.74,442.74,442.73,442.74,100.0
2021-09-16 13:45:00,442.56,443.07,442.56,443.06,700.0,442.56,443.07,442.56,443.06,700.0
2021-09-16 13:50:00,443.38,444.9,443.38,444.9,900.0,443.38,444.9,443.38,444.9,900.0
2021-09-16 13:55:00,444.61,444.61,443.93,443.93,771.0,444.61,444.61,443.93,443.93,771.0
2021-09-16 14:00:00,444.28,444.28,444.12,444.12,200.0,444.28,444.28,444.12,444.12,200.0
2021-09-16 14:05:00,444.12,445.0,444.12,444.99,1500.0,444.12,445.0,444.12,444.99,1500.0
2021-09-16 14:10:00,445.34,445.34,444.4,444.4,700.0,445.34,445.34,444.4,444.4,700.0
2021-09-16 14:15:00,444.12,444.12,444.12,444.12,100.0,444.12,444.12,444.12,444.12,100.0
2021-09-16 14:20:00,444.16,444.31,444.16,444.31,200.0,444.16,444.31,444.16,444.31,200.0
2021-09-16 14:25:00,444.29,444.29,443.63,443.92,900.0,444.29,444.29,443.63,443.92,900.0
2021-09-16 14:30:00,443.9,444.16,443.89,444.16,430.0,443.9,444.16,443.89,444.16,430.0
2021-09-16 14:35:00,444.14,444.22,443.68,443.79,800.0,444.14,444.22,443.68,443.79,800.0
2021-09-16 14:40:00,443.65,443.65,443.64,443.65,100.0,443.65,443.65,443.64,443.65,100.0
2021-09-16 14:45:00,443.72,444.08,443.72,444.08,500.0,443.72,444.08,443.72,444.08,500.0
2021-09-16 14:50:00,444.31,444.54,444.31,444.4,800.0,444.31,444.54,444.31,444.4,800.0
2021-09-16 14:55:00,444.88,444.88,444.87,444.88,100.0,444.88,444.88,444.87,444.88,100.0
2021-09-16 15:00:00,444.68,445.15,444.53,445.15,2151.0,444.68,445.15,444.53,445.15,2151.0
2021-09-16 15:05:00,445.73,445.85,445.73,445.85,200.0,445.73,445.85,445.73,445.85,200.0
2021-09-16 15:10:00,445.77,445.93,445.67,445.93,500.0,445.77,445.93,445.67,445.93,500.0
2021-09-16 15:15:00,445.93,445.93,445.18,445.19,700.0,445.93,445.93,445.18,445.19,700.0
2021-09-16 15:20:00,445.7,446.05,445.26,445.49,1299.0,445.7,446.05,445.26,445.49,1299.0
2021-09-16 15:25:00,445.68,445.85,445.52,445.52,701.0,445.68,445.85,445.52,445.52,701.0
2021-09-16 15:30:00,445.65,445.66,445.52,445.52,511.0,445.65,445.66,445.52,445.52,511.0
2021-09-16 15:35:00,445.85,445.85,445.35,445.35,600.0,445.85,445.85,445.35,445.35,600.0
2021-09-16 15:40:00,445.38,445.38,444.33,444.46,3305.0,445.38,445.38,444.33,444.46,3305.0
2021-09-16 15:45:00,444.61,444.73,444.19,444.58,5272.0,444.61,444.73,444.19,444.58,5272.0
2021-09-16 15:50:00,444.71,445.58,444.53,444.68,8186.0,444.71,445.58,444.53,444.68,8186.0
2021-09-16 15:55:00,444.9,445.13,444.01,444.43,9636.0,444.9,445.13,444.01,444.43,9636.0
2021-09-17 09:30:00,443.89,444.49,442.83,442.83,9701.0,443.89,444.49,442.83,442.83,9701.0
2021-09-17 09:35:00,443.01,443.86,443.0,443.86,200.0,443.01,443.86,443.0,443.86,200.0
2021-09-17 09:40:00,443.13,443.16,443.01,443.01,300.0,443.13,443.16,443.01,443.01,300.0
2021-09-17 09:45:00,442.55,442.78,442.03,442.64,1000.0,442.55,442.78,442.03,442.64,1000.0
2021-09-17 09:50:00,440.55,440.62,439.43,439.43,1585.0,440.55,440.62,439.43,439.43,1585.0
2021-09-17 09:55:00,439.28,439.89,438.75,439.33,2758.0,439.28,439.89,438.75,439.33,2758.0
2021-09-17 10:00:00,439.37,439.59,437.21,439.0,7661.0,439.37,439.59,437.21,439.0,7661.0
2021-09-17 10:05:00,439.37,439.37,438.5,439.29,1103.0,439.37,439.37,438.5,439.29,1103.0
2021-09-17 10:10:00,439.26,439.73,439.05,439.05,1391.0,439.26,439.73,439.05,439.05,1391.0
2021-09-17 10:15:00,438.38,438.63,437.79,438.27,1284.0,438.38,438.63,437.79,438.27,1284.0
2021-09-17 10:20:00,438.83,439.24,438.83,439.04,1305.0,438.83,439.24,438.83,439.04,1305.0
2021-09-17 10:25:00,439.7,439.7,438.51,439.11,3816.0,439.7,439.7,438.51,439.11,3816.0
2021-09-17 10:30:00,439.61,439.61,438.59,438.66,2005.0,439.61,439.61,438.59,438.66,2005.0
2021-09-17 10:35:00,438.99,438.99,436.6,436.62,3448.0,438.99,438.99,436.6,436.62,3448.0
2021-09-17 10:40:00,436.62,436.68,435.01,435.58,6396.0,436.62,436.68,435.01,435.58,6396.0
2021-09-17 10:45:00,435.74,437.9,435.5,437.0,5483.0,435.74,437.9,435.5,437.0,5483.0
2021-09-17 10:50:00,437.1,437.28,436.29,436.97,5882.0,437.1,437.28,436.29,436.97,5882.0
2021-09-17 10:55:00,436.53,436.84,436.14,436.84,1514.0,436.53,436.84,436.14,436.84,1514.0
2021-09-17 11:00:00,437.33,437.35,436.1,436.1,1200.0,437.33,437.35,436.1,436.1,1200.0
2021-09-17 11:05:00,436.5,436.94,436.4,436.93,900.0,436.5,436.94,436.4,436.93,900.0
2021-09-17 11:10:00,437.16,437.41,436.85,437.3,980.0,437.16,437.41,436.85,437.3,980.0
2021-09-17 11:15:00,437.41,437.41,436.34,436.34,3400.0,437.41,437.41,436.34,436.34,3400.0
2021-09-17 11:20:00,436.11,436.75,436.11,436.13,1100.0,436.11,436.75,436.11,436.13,1100.0
2021-09-17 11:25:00,436.18,436.18,435.64,436.07,800.0,436.18,436.18,435.64,436.07,800.0
2021-09-17 11:30:00,435.53,435.53,433.53,434.38,1401.0,435.53,435.53,433.53,434.38,1401.0
2021-09-17 11:35:00,434.67,434.8,434.36,434.66,1500.0,434.67,434.8,434.36,434.66,1500.0
2021-09-17 11:40:00,435.14,435.95,435.12,435.5,1010.0,435.14,435.95,435.12,435.5,1010.0
2021-09-17 11:45:00,436.21,436.86,436.21,436.64,513.0,436.21,436.86,436.21,436.64,513.0
2021-09-17 11:50:00,436.08,436.08,435.92,436.08,300.0,436.08,436.08,435.92,436.08,300.0
2021-09-17 11:55:00,436.1,437.14,436.1,437.14,700.0,436.1,437.14,436.1,437.14,700.0
2021-09-17 12:00:00,437.27,437.27,436.74,437.2,500.0,437.27,437.27,436.74,437.2,500.0
2021-09-17 12:05:00,437.27,437.27,436.96,436.96,4703.0,437.27,437.27,436.96,436.96,4703.0
2021-09-17 12:10:00,436.96,436.97,436.16,436.16,2600.0,436.96,436.97,436.16,436.16,2600.0
2021-09-17 12:15:00,436.16,436.16,436.16,436.16,0.0,436.16,436.16,436.16,436.16,0.0
2021-09-17 12:20:00,436.04,436.11,435.48,435.52,3999.0,436.04,436.11,435.48,435.52,3999.0
2021-09-17 12:25:00,435.59,435.62,435.33,435.33,300.0,435.59,435.62,435.33,435.33,300.0
2021-09-17 12:30:00,435.38,435.85,435.17,435.85,500.0,435.38,435.85,435.17,435.85,500.0
2021-09-17 12:35:00,435.87,436.01,435.49,435.49,1200.0,435.87,436.01,435.49,435.49,1200.0
2021-09-17 12:40:00,435.77,435.78,435.57,435.78,400.0,435.77,435.78,435.57,435.78,400.0
2021-09-17 12:45:00,435.74,436.02,435.74,436.0,1000.0,435.74,436.02,435.74,436.0,1000.0
2021-09-17 12:50:00,436.0,436.0,435.91,435.91,509.0,436.0,436.0,435.91,435.91,509.0
2021-09-17 12:55:00,435.95,436.0,435.33,435.34,500.0,435.95,436.0,435.33,435.34,500.0
2021-09-17 13:00:00,435.21,435.21,434.46,434.77,1175.0,435.21,435.21,434.46,434.77,1175.0
2021-09-17 13:05:00,434.7,435.01,434.7,435.01,508.0,434.7,435.01,434.7,435.01,508.0
2021-09-17 13:10:00,434.79,434.79,434.71,434.71,213.0,434.79,434.79,434.71,434.71,213.0
2021-09-17 13:15:00,434.71,435.21,434.71,435.21,1100.0,434.71,435.21,434.71,435.21,1100.0
2021-09-17 13:20:00,435.06,435.16,434.87,435.16,754.0,435.06,435.16,434.87,435.16,754.0
2021-09-17 13:25:00,434.64,435.33,434.64,435.33,200.0,434.64,435.33,434.64,435.33,200.0
2021-09-17 13:30:00,434.95,434.95,434.43,434.8,1000.0,434.95,434.95,434.43,434.8,1000.0
2021-09-17 13:35:00,435.09,435.19,434.83,435.19,600.0,435.09,435.19,434.83,435.19,600.0
2021-09-17 13:40:00,435.19,435.35,435.19,435.35,250.0,435.19,435.35,435.19,435.35,250.0
2021-09-17 13:45:00,435.23,435.23,434.65,434.65,400.0,435.23,435.23,434.65,434.65,400.0
2021-09-17 13:50:00,434.52,434.82,434.27,434.82,1295.0,434.52,434.82,434.27,434.82,1295.0
2021-09-17 13:55:00,434.72,434.72,434.34,434.34,700.0,434.72,434.72,434.34,434.34,700.0
2021-09-17 14:00:00,434.31,434.31,433.46,433.46,790.0,434.31,434.31,433.46,433.46,790.0
2021-09-17 14:05:00,433.67,433.89,433.04,433.89,1444.0,433.67,433.89,433.04,433.89,1444.0
2021-09-17 14:10:00,433.97,434.38,433.6,434.38,1468.0,433.97,434.38,433.6,434.38,1468.0
2021-09-17 14:15:00,434.56,434.56,433.44,433.44,401.0,434.56,434.56,433.44,433.44,401.0
2021-09-17 14:20:00,433.71,433.93,433.48,433.93,778.0,433.71,433.93,433.48,433.93,778.0
2021-09-17 14:25:00,434.25,434.39,433.71,433.76,900.0,434.25,434.39,433.71,433.76,900.0
2021-09-17 14:30:00,433.49,433.49,433.06,433.46,457.0,433.49,433.49,433.06,433.46,457.0
2021-09-17 14:35:00,433.14,434.17,432.85,434.17,1518.0,433.14,434.17,432.85,434.17,1518.0
2021-09-17 14:40:00,433.75,434.2,433.75,434.2,795.0,433.75,434.2,433.75,434.2,795.0
2021-09-17 14:45:00,433.94,434.01,433.84,433.99,700.0,433.94,434.01,433.84,433.99,700.0
2021-09-17 14:50:00,433.99,434.07,433.88,433.91,2253.0,433.99,434.07,433.88,433.91,2253.0
2021-09-17 14:55:00,433.85,434.03,433.45,433.69,1302.0,433.85,434.03,433.45,433.69,1302.0
2021-09-17 15:00:00,433.77,434.3,433.68,433.78,2170.0,433.77,434.3,433.68,433.78,2170.0
2021-09-17 15:05:00,433.91,433.91,432.97,432.97,595.0,433.91,433.91,432.97,432.97,595.0
2021-09-17 15:10:00,432.94,433.07,432.3,432.68,1370.0,432.94,433.07,432.3,432.68,1370.0
2021-09-17 15:15:00,432.74,433.39,432.6,433.39,1890.0,432.74,433.39,432.6,433.39,1890.0
2021-09-17 15:20:00,433.41,433.77,433.41,433.77,800.0,433.41,433.77,433.41,433.77,800.0
2021-09-17 15:25:00,433.7,434.3,433.43,434.3,1419.0,433.7,434.3,433.43,434.3,1419.0
2021-09-17 15:30:00,434.75,434.87,434.25,434.25,2079.0,434.75,434.87,434.25,434.25,2079.0
2021-09-17 15:35:00,434.24,434.54,433.89,434.32,2145.0,434.24,434.54,433.89,434.32,2145.0
2021-09-17 15:40:00,433.9,434.25,433.41,434.24,4628.0,433.9,434.25,433.41,434.24,4628.0
2021-09-17 15:45:00,434.1,434.25,432.72,432.87,4597.0,434.1,434.25,432.72,432.87,4597.0
2021-09-17 15:50:00,432.92,434.48,432.92,433.23,8385.0,432.92,434.48,432.92,433.23,8385.0
2021-09-17 15:55:00,433.68,434.65,433.17,434.1,24424.0,433.68,434.65,433.17,434.1,24424.0
2021-09-20 09:30:00,429.25,429.25,428.0,428.0,2656.0,429.25,429.25,428.0,428.0,2656.0
2021-09-20 09:35:00,428.0,428.0,427.0,427.37,386.0,428.0,428.0,427.0,427.37,386.0
2021-09-20 09:40:00,428.83,429.76,428.23,429.7,1689.0,428.83,429.76,428.23,429.7,1689.0
2021-09-20 09:45:00,429.71,429.72,427.6,427.8,1651.0,429.71,429.72,427.6,427.8,1651.0
2021-09-20 09:50:00,428.1,428.3,426.88,427.7,3296.0,428.1,428.3,426.88,427.7,3296.0
2021-09-20 09:55:00,426.77,427.91,426.76,427.91,304.0,426.77,427.91,426.76,427.91,304.0
2021-09-20 10:00:00,428.66,428.66,428.0,428.23,300.0,428.66,428.66,428.0,428.23,300.0
2021-09-20 10:05:00,427.53,427.57,426.27,426.37,2306.0,427.53,427.57,426.27,426.37,2306.0
2021-09-20 10:10:00,426.71,427.03,426.27,426.98,702.0,426.71,427.03,426.27,426.98,702.0
2021-09-20 10:15:00,425.39,425.39,424.48,424.89,811.0,425.39,425.39,424.48,424.89,811.0
2021-09-20 10:20:00,424.33,424.47,424.24,424.47,1400.0,424.33,424.47,424.24,424.47,1400.0
2021-09-20 10:25:00,424.22,425.99,424.0,425.99,2403.0,424.22,425.99,424.0,425.99,2403.0
2021-09-20 10:30:00,426.3,426.6,426.02,426.21,948.0,426.3,426.6,426.02,426.21,948.0
2021-09-20 10:35:00,426.5,427.24,426.14,426.71,2459.0,426.5,427.24,426.14,426.71,2459.0
2021-09-20 10:40:00,426.53,426.53,424.9,425.23,2990.0,426.53,426.53,424.9,425.23,2990.0
2021-09-20 10:45:00,425.61,426.12,425.61,426.12,200.0,425.61,426.12,425.61,426.12,200.0
2021-09-20 10:50:00,425.54,426.0,425.51,425.95,902.0,425.54,426.0,425.51,425.95,902.0
2021-09-20 10:55:00,425.74,425.74,424.8,424.8,400.0,425.74,425.74,424.8,424.8,400.0
2021-09-20 11:00:00,424.62,425.33,424.58,425.33,1373.0,424.62,425.33,424.58,425.33,1373.0
2021-09-20 11:05:00,426.25,426.31,426.25,426.31,800.0,426.25,426.31,426.25,426.31,800.0
2021-09-20 11:10:00,426.34,427.18,426.02,427.18,800.0,426.34,427.18,426.02,427.18,800.0
2021-09-20 11:15:00,427.2,427.2,426.0,426.54,1075.0,427.2,427.2,426.0,426.54,1075.0
2021-09-20 11:20:00,426.65,426.8,426.65,426.8,203.0,426.65,426.8,426.65,426.8,203.0
2021-09-20 11:25:00,426.83,426.84,426.51,426.84,1409.0,426.83,426.84,426.51,426.84,1409.0
2021-09-20 11:30:00,426.94,426.96,426.33,426.33,1634.0,426.94,426.96,426.33,426.33,1634.0
2021-09-20 11:35:00,426.14,426.14,425.86,425.87,1516.0,426.14,426.14,425.86,425.87,1516.0
2021-09-20 11:40:00,425.66,425.87,425.49,425.52,600.0,425.66,425.87,425.49,425.52,600.0
2021-09-20 11:45:00,425.61,425.84,425.35,425.64,1611.0,425.61,425.84,425.35,425.64,1611.0
2021-09-20 11:50:00,425.43,425.43,424.8,425.19,1000.0,425.43,425.43,424.8,425.19,1000.0
2021-09-20 11:55:00,424.97,424.97,424.44,424.44,1601.0,424.97,424.97,424.44,424.44,1601.0
2021-09-20 12:00:00,424.07,424.07,423.87,423.87,200.0,424.07,424.07,423.87,423.87,200.0
2021-09-20 12:05:00,423.41,423.64,423.16,423.3,1308.0,423.41,423.64,423.16,423.3,1308.0
2021-09-20 12:10:00,423.08,423.23,423.08,423.23,590.0,423.08,423.23,423.08,423.23,590.0
2021-09-20 12:15:00,423.07,423.96,423.07,423.79,956.0,423.07,423.96,423.07,423.79,956.0
2021-09-20 12:20:00,423.51,423.98,423.46,423.98,839.0,423.51,423.98,423.46,423.98,839.0
2021-09-20 12:25:00,424.0,425.04,424.0,425.04,600.0,424.0,425.04,424.0,425.04,600.0
2021-09-20 12:30:00,424.72,424.72,424.71,424.71,200.0,424.72,424.72,424.71,424.71,200.0
2021-09-20 12:35:00,424.81,424.81,424.75,424.76,809.0,424.81,424.81,424.75,424.76,809.0
2021-09-20 12:40:00,424.93,424.93,423.71,423.88,1278.0,424.93,424.93,423.71,423.88,1278.0
2021-09-20 12:45:00,423.57,423.93,423.1,423.93,991.0,423.57,423.93,423.1,423.93,991.0
2021-09-20 12:50:00,423.93,423.93,423.93,423.93,0.0,423.93,423.93,423.93,423.93,0.0
2021-09-20 12:55:00,423.96,424.13,422.44,422.44,1884.0,423.96,424.13,422.44,422.44,1884.0
2021-09-20 13:00:00,422.35,422.62,422.26,422.41,500.0,422.35,422.62,422.26,422.41,500.0
2021-09-20 13:05:00,421.9,422.19,421.35,421.5,962.0,421.9,422.19,421.35,421.5,962.0
2021-09-20 13:10:00,421.24,421.98,421.24,421.54,809.0,421.24,421.98,421.24,421.54,809.0
2021-09-20 13:15:00,422.62,422.62,422.62,422.62,199.0,422.62,422.62,422.62,422.62,199.0
2021-09-20 13:20:00,422.73,422.73,422.71,422.73,461.0,422.73,422.73,422.71,422.73,461.0
2021-09-20 13:25:00,422.51,423.07,422.51,423.07,300.0,422.51,423.07,422.51,423.07,300.0
2021-09-20 13:30:00,423.3,423.71,423.3,423.71,300.0,423.3,423.71,423.3,423.71,300.0
2021-09-20 13:35:00,423.71,424.21,423.71,424.21,900.0,423.71,424.21,423.71,424.21,900.0
2021-09-20 13:40:00,424.31,424.32,424.01,424.01,1452.0,424.31,424.32,424.01,424.01,1452.0
2021-09-20 13:45:00,423.73,424.32,423.73,424.32,401.0,423.73,424.32,423.73,424.32,401.0
2021-09-20 13:50:00,424.49,424.68,424.26,424.68,400.0,424.49,424.68,424.26,424.68,400.0
2021-09-20 13:55:00,424.83,424.83,424.55,424.76,747.0,424.83,424.83,424.55,424.76,747.0
2021-09-20 14:00:00,424.87,424.87,424.11,424.11,500.0,424.87,424.87,424.11,424.11,500.0
2021-09-20 14:05:00,424.35,424.35,423.61,423.61,1096.0,424.35,424.35,423.61,423.61,1096.0
2021-09-20 14:10:00,423.27,423.45,423.0,423.12,4559.0,423.27,423.45,423.0,423.12,4559.0
2021-09-20 14:15:00,423.0,423.15,423.0,423.15,300.0,423.0,423.15,423.0,423.15,300.0
2021-09-20 14:20:00,422.97,423.35,422.68,422.71,3203.0,422.97,423.35,422.68,422.71,3203.0
2021-09-20 14:25:00,422.72,422.72,422.65,422.65,200.0,422.72,422.72,422.65,422.65,200.0
2021-09-20 14:30:00,422.45,422.45,421.6,421.6,891.0,422.45,422.45,421.6,421.6,891.0
2021-09-20 14:35:00,421.87,421.87,420.97,421.03,904.0,421.87,421.87,420.97,421.03,904.0
2021-09-20 14:40:00,421.53,422.04,421.15,421.34,1528.0,421.53,422.04,421.15,421.34,1528.0
2021-09-20 14:45:00,421.32,422.26,421.18,421.18,900.0,421.32,422.26,421.18,421.18,900.0
2021-09-20 14:50:00,421.88,421.88,420.84,420.84,725.0,421.88,421.88,420.84,420.84,725.0
2021-09-20 14:55:00,420.85,422.36,420.8,421.74,1200.0,420.85,422.36,420.8,421.74,1200.0
2021-09-20 15:00:00,422.18,422.95,422.13,422.63,1320.0,422.18,422.95,422.13,422.63,1320.0
2021-09-20 15:05:00,422.2,422.48,421.22,421.52,900.0,422.2,422.48,421.22,421.52,900.0
2021-09-20 15:10:00,422.08,422.38,421.55,422.38,1058.0,422.08,422.38,421.55,422.38,1058.0
2021-09-20 15:15:00,422.07,422.09,421.18,421.7,1306.0,422.07,422.09,421.18,421.7,1306.0
2021-09-20 15:20:00,422.09,422.6,421.83,421.83,1663.0,422.09,422.6,421.83,421.83,1663.0
2021-09-20 15:25:00,422.57,423.79,422.32,423.79,1300.0,422.57,423.79,422.32,423.79,1300.0
2021-09-20 15:30:00,423.92,424.66,423.13,423.13,4654.0,423.92,424.66,423.13,423.13,4654.0
2021-09-20 15:35:00,423.4,424.04,423.4,423.41,4002.0,423.4,424.04,423.4,423.41,4002.0
2021-09-20 15:40:00,423.62,423.77,422.98,423.19,5573.0,423.62,423.77,422.98,423.19,5573.0
2021-09-20 15:45:00,423.11,424.07,422.68,423.62,6072.0,423.11,424.07,422.68,423.62,6072.0
2021-09-20 15:50:00,423.85,425.03,423.62,424.59,8713.0,423.85,425.03,423.62,424.59,8713.0
2021-09-20 15:55:00,424.65,426.88,424.64,426.12,10137.0,424.65,426.88,424.64,426.12,10137.0
2021-09-21 09:30:00,429.09,429.09,428.52,428.53,1608.0,429.09,429.09,428.52,428.53,1608.0
2021-09-21 09:35:00,428.7,428.7,428.7,428.7,100.0,428.7,428.7,428.7,428.7,100.0
2021-09-21 09:40:00,427.68,428.63,427.27,427.27,400.0,427.68,428.63,427.27,427.27,400.0
2021-09-21 09:45:00,428.6,428.6,427.83,427.83,400.0,428.6,428.6,427.83,427.83,400.0
2021-09-21 09:50:00,427.49,427.57,427.49,427.57,200.0,427.49,427.57,427.49,427.57,200.0
2021-09-21 09:55:00,427.48,427.63,427.08,427.08,403.0,427.48,427.63,427.08,427.08,403.0
2021-09-21 10:00:00,426.02,426.61,426.02,426.61,600.0,426.02,426.61,426.02,426.61,600.0
2021-09-21 10:05:00,426.76,426.76,425.42,425.42,200.0,426.76,426.76,425.42,425.42,200.0
2021-09-21 10:10:00,424.62,424.62,424.02,424.02,300.0,424.62,424.62,424.02,424.02,300.0
2021-09-21 10:15:00,425.0,425.3,423.73,423.73,1223.0,425.0,425.3,423.73,423.73,1223.0
2021-09-21 10:20:00,424.63,424.63,424.56,424.56,600.0,424.63,424.63,424.56,424.56,600.0
2021-09-21 10:25:00,423.94,424.16,423.48,423.48,400.0,423.94,424.16,423.48,423.48,400.0
2021-09-21 10:30:00,423.56,423.56,422.84,422.84,500.0,423.56,423.56,422.84,422.84,500.0
2021-09-21 10:35:00,422.24,422.24,421.42,421.64,479.0,422.24,422.24,421.42,421.64,479.0
2021-09-21 10:40:00,422.23,422.38,421.54,421.81,818.0,422.23,422.38,421.54,421.81,818.0
2021-09-21 10:45:00,421.38,421.67,421.35,421.67,915.0,421.38,421.67,421.35,421.67,915.0
2021-09-21 10:50:00,420.96,421.35,420.77,421.35,600.0,420.96,421.35,420.77,421.35,600.0
2021-09-21 10:55:00,421.23,422.99,421.22,422.43,1950.0,421.23,422.99,421.22,422.43,1950.0
2021-09-21 11:00:00,421.94,422.47,421.89,422.47,504.0,421.94,422.47,421.89,422.47,504.0
2021-09-21 11:05:00,422.47,422.59,421.8,422.04,1931.0,422.47,422.59,421.8,422.04,1931.0
2021-09-21 11:10:00,422.37,423.17,422.36,423.04,2202.0,422.37,423.17,422.36,423.04,2202.0
2021-09-21 11:15:00,423.13,423.13,421.97,421.97,1513.0,423.13,423.13,421.97,421.97,1513.0
2021-09-21 11:20:00,422.89,423.08,422.31,422.31,590.0,422.89,423.08,422.31,422.31,590.0
2021-09-21 11:25:00,422.88,422.88,422.23,422.23,300.0,422.88,422.88,422.23,422.23,300.0
2021-09-21 11:30:00,422.71,425.79,422.58,424.99,1568.0,422.71,425.79,422.58,424.99,1568.0
2021-09-21 11:35:00,424.49,424.66,424.42,424.66,514.0,424.49,424.66,424.42,424.66,514.0
2021-09-21 11:40:00,424.61,424.68,424.47,424.47,1306.0,424.61,424.68,424.47,424.47,1306.0
2021-09-21 11:45:00,424.42,424.42,424.12,424.12,885.0,424.42,424.42,424.12,424.12,885.0
2021-09-21 11:50:00,423.78,423.78,423.78,423.78,100.0,423.78,423.78,423.78,423.78,100.0
2021-09-21 11:55:00,423.48,424.11,423.48,424.11,886.0,423.48,424.11,423.48,424.11,886.0
2021-09-21 12:00:00,424.13,424.13,424.04,424.04,352.0,424.13,424.13,424.04,424.04,352.0
2021-09-21 12:05:00,425.25,425.55,425.06,425.55,600.0,425.25,425.55,425.06,425.55,600.0
2021-09-21 12:10:00,425.3,425.3,424.39,424.39,1006.0,425.3,425.3,424.39,424.39,1006.0
2021-09-21 12:15:00,424.18,424.32,423.27,423.72,904.0,424.18,424.32,423.27,423.72,904.0
2021-09-21 12:20:00,423.55,423.88,423.11,423.11,700.0,423.55,423.88,423.11,423.11,700.0
2021-09-21 12:25:00,423.4,423.64,423.39,423.64,300.0,423.4,423.64,423.39,423.64,300.0
2021-09-21 12:30:00,423.2,423.32,423.18,423.2,878.0,423.2,423.32,423.18,423.2,878.0
2021-09-21 12:35:00,423.38,423.38,422.68,423.04,955.0,423.38,423.38,422.68,423.04,955.0
2021-09-21 12:40:00,423.38,423.38,423.37,423.37,210.0,423.38,423.38,423.37,423.37,210.0
2021-09-21 12:45:00,423.34,423.34,422.89,423.09,500.0,423.34,423.34,422.89,423.09,500.0
2021-09-21 12:50:00,422.84,422.84,421.86,421.86,600.0,422.84,422.84,421.86,421.86,600.0
2021-09-21 12:55:00,422.07,422.19,422.05,422.19,300.0,422.07,422.19,422.05,422.19,300.0
2021-09-21 13:00:00,422.0,422.64,422.0,422.0,716.0,422.0,422.64,422.0,422.0,716.0
2021-09-21 13:05:00,422.66,423.1,422.63,423.1,688.0,422.66,423.1,422.63,423.1,688.0
2021-09-21 13:10:00,422.9,422.9,422.5,422.5,527.0,422.9,422.9,422.5,422.5,527.0
2021-09-21 13:15:00,422.01,422.01,421.24,421.34,420.0,422.01,422.01,421.24,421.34,420.0
2021-09-21 13:20:00,421.62,421.62,421.4,421.4,200.0,421.62,421.62,421.4,421.4,200.0
2021-09-21 13:25:00,421.41,421.6,421.13,421.13,1007.0,421.41,421.6,421.13,421.13,1007.0
2021-09-21 13:30:00,421.07,421.43,421.07,421.39,1280.0,421.07,421.43,421.07,421.39,1280.0
2021-09-21 13:35:00,421.6,422.21,421.39,422.21,700.0,421.6,422.21,421.39,422.21,700.0
2021-09-21 13:40:00,421.61,421.61,420.82,420.87,1400.0,421.61,421.61,420.82,420.87,1400.0
2021-09-21 13:45:00,421.13,421.71,421.02,421.71,1243.0,421.13,421.71,421.02,421.71,1243.0
2021-09-21 13:50:00,421.72,421.72,420.44,420.7,1601.0,421.72,421.72,420.44,420.7,1601.0
2021-09-21 13:55:00,420.57,421.04,420.56,421.04,600.0,420.57,421.04,420.56,421.04,600.0
2021-09-21 14:00:00,421.01,421.01,420.89,420.89,524.0,421.01,421.01,420.89,420.89,524.0
2021-09-21 14:05:00,421.28,421.28,421.18,421.18,200.0,421.28,421.28,421.18,421.18,200.0
2021-09-21 14:10:00,421.29,421.31,420.89,421.25,700.0,421.29,421.31,420.89,421.25,700.0
2021-09-21 14:15:00,421.48,421.62,421.38,421.62,434.0,421.48,421.62,421.38,421.62,434.0
2021-09-21 14:20:00,421.01,421.23,420.79,420.87,1498.0,421.01,421.23,420.79,420.87,1498.0
2021-09-21 14:25:00,420.44,420.44,419.81,420.3,2519.0,420.44,420.44,419.81,420.3,2519.0
2021-09-21 14:30:00,420.13,421.35,420.13,421.1,1883.0,420.13,421.35,420.13,421.1,1883.0
2021-09-21 14:35:00,420.85,420.93,419.96,420.08,4589.0,420.85,420.93,419.96,420.08,4589.0
2021-09-21 14:40:00,420.32,420.47,419.34,419.34,1663.0,420.32,420.47,419.34,419.34,1663.0
2021-09-21 14:45:00,419.47,419.47,418.98,419.09,701.0,419.47,419.47,418.98,419.09,701.0
2021-09-21 14:50:00,419.65,421.35,419.65,421.14,1382.0,419.65,421.35,419.65,421.14,1382.0
2021-09-21 14:55:00,420.91,421.18,420.58,420.78,1300.0,420.91,421.18,420.58,420.78,1300.0
2021-09-21 15:00:00,420.79,421.25,420.74,420.75,1000.0,420.79,421.25,420.74,420.75,1000.0
2021-09-21 15:05:00,420.98,421.48,420.78,421.06,441.0,420.98,421.48,420.78,421.06,441.0
2021-09-21 15:10:00,421.07,421.16,420.76,420.89,1589.0,421.07,421.16,420.76,420.89,1589.0
2021-09-21 15:15:00,421.4,421.5,420.42,420.42,1809.0,421.4,421.5,420.42,420.42,1809.0
2021-09-21 15:20:00,420.68,421.6,420.68,421.6,404.0,420.68,421.6,420.68,421.6,404.0
2021-09-21 15:25:00,421.76,421.76,420.59,420.92,1900.0,421.76,421.76,420.59,420.92,1900.0
2021-09-21 15:30:00,420.91,420.91,420.41,420.46,2569.0,420.91,420.91,420.41,420.46,2569.0
2021-09-21 15:35:00,420.65,420.98,420.26,420.73,2801.0,420.65,420.98,420.26,420.73,2801.0
2021-09-21 15:40:00,420.55,421.23,420.55,421.15,1875.0,420.55,421.23,420.55,421.15,1875.0
2021-09-21 15:45:00,421.13,421.23,420.2,420.2,2299.0,421.13,421.23,420.2,420.2,2299.0
2021-09-21 15:50:00,420.27,420.35,418.89,418.98,8997.0,420.27,420.35,418.89,418.98,8997.0
2021-09-21 15:55:00,418.97,420.14,418.18,420.11,19885.0,418.97,420.14,418.18,420.11,19885.0
2021-09-22 09:30:00,421.05,421.58,419.41,419.41,1850.0,421.05,421.58,419.41,419.41,1850.0
2021-09-22 09:35:00,420.06,420.06,418.95,418.95,581.0,420.06,420.06,418.95,418.95,581.0
2021-09-22 09:40:00,418.53,418.53,418.53,418.53,100.0,418.53,418.53,418.53,418.53,100.0
2021-09-22 09:45:00,419.19,419.19,419.02,419.02,500.0,419.19,419.19,419.02,419.02,500.0
2021-09-22 09:50:00,418.52,419.02,418.52,419.02,200.0,418.52,419.02,418.52,419.02,200.0
2021-09-22 09:55:00,419.46,420.89,419.21,420.2,4322.0,419.46,420.89,419.21,420.2,4322.0
2021-09-22 10:00:00,420.08,420.91,419.92,420.51,13800.0,420.08,420.91,419.92,420.51,13800.0
2021-09-22 10:05:00,421.05,421.51,420.87,420.87,1463.0,421.05,421.51,420.87,420.87,1463.0
2021-09-22 10:10:00,420.51,420.68,419.79,419.79,1100.0,420.51,420.68,419.79,419.79,1100.0
2021-09-22 10:15:00,419.79,419.79,419.79,419.79,0.0,419.79,419.79,419.79,419.79,0.0
2021-09-22 10:20:00,419.21,419.22,418.68,419.05,807.0,419.21,419.22,418.68,419.05,807.0
2021-09-22 10:25:00,418.81,418.81,418.61,418.61,802.0,418.81,418.81,418.61,418.61,802.0
2021-09-22 10:30:00,419.43,419.47,419.43,419.46,443.0,419.43,419.47,419.43,419.46,443.0
2021-09-22 10:35:00,419.43,419.43,418.86,419.21,3279.0,419.43,419.43,418.86,419.21,3279.0
2021-09-22 10:40:00,419.18,419.2,418.42,418.54,1583.0,419.18,419.2,418.42,418.54,1583.0
2021-09-22 10:45:00,418.27,418.27,417.47,417.61,401.0,418.27,418.27,417.47,417.61,401.0
2021-09-22 10:50:00,417.6,418.37,417.6,418.37,4838.0,417.6,418.37,417.6,418.37,4838.0
2021-09-22 10:55:00,419.12,419.18,419.12,419.18,290.0,419.12,419.18,419.12,419.18,290.0
2021-09-22 11:00:00,420.0,420.3,419.67,419.67,1573.0,420.0,420.3,419.67,419.67,1573.0
2021-09-22 11:05:00,419.88,420.26,419.6,419.84,3224.0,419.88,420.26,419.6,419.84,3224.0
2021-09-22 11:10:00,419.75,419.75,419.12,419.45,2175.0,419.75,419.75,419.12,419.45,2175.0
2021-09-22 11:15:00,419.93,420.07,419.0,419.09,1800.0,419.93,420.07,419.0,419.09,1800.0
2021-09-22 11:20:00,419.51,419.6,419.45,419.45,800.0,419.51,419.6,419.45,419.45,800.0
2021-09-22 11:25:00,420.14,420.27,420.07,420.08,300.0,420.14,420.27,420.07,420.08,300.0
2021-09-22 11:30:00,420.07,420.73,420.07,420.31,1082.0,420.07,420.73,420.07,420.31,1082.0
2021-09-22 11:35:00,420.59,420.84,419.96,420.15,6020.0,420.59,420.84,419.96,420.15,6020.0
2021-09-22 11:40:00,420.17,420.98,420.17,420.67,1300.0,420.17,420.98,420.17,420.67,1300.0
2021-09-22 11:45:00,420.63,420.9,420.39,420.71,800.0,420.63,420.9,420.39,420.71,800.0
2021-09-22 11:50:00,420.81,420.82,419.74,419.75,3901.0,420.81,420.82,419.74,419.75,3901.0
2021-09-22 11:55:00,420.0,420.0,419.74,419.74,400.0,420.0,420.0,419.74,419.74,400.0
2021-09-22 12:00:00,419.74,419.74,419.74,419.74,0.0,419.74,419.74,419.74,419.74,0.0
2021-09-22 12:05:00,420.25,420.25,419.81,419.81,3008.0,420.25,420.25,419.81,419.81,3008.0
2021-09-22 12:10:00,420.06,420.07,419.92,419.92,400.0,420.06,420.07,419.92,419.92,400.0
2021-09-22 12:15:00,419.92,419.92,419.92,419.92,0.0,419.92,419.92,419.92,419.92,0.0
2021-09-22 12:20:00,419.93,420.11,419.28,419.28,3663.0,419.93,420.11,419.28,419.28,3663.0
2021-09-22 12:25:00,419.39,419.39,419.25,419.25,1069.0,419.39,419.39,419.25,419.25,1069.0
2021-09-22 12:30:00,419.33,419.51,419.25,419.39,3224.0,419.33,419.51,419.25,419.39,3224.0
2021-09-22 12:35:00,419.61,419.75,419.22,419.75,9775.0,419.61,419.75,419.22,419.75,9775.0
2021-09-22 12:40:00,419.37,419.48,419.0,419.48,1920.0,419.37,419.48,419.0,419.48,1920.0
2021-09-22 12:45:00,419.28,419.54,419.19,419.42,490.0,419.28,419.54,419.19,419.42,490.0
2021-09-22 12:50:00,418.99,419.05,418.88,418.88,1000.0,418.99,419.05,418.88,418.88,1000.0
2021-09-22 12:55:00,418.8,419.2,418.79,419.2,856.0,418.8,419.2,418.79,419.2,856.0
2021-09-22 13:00:00,419.35,419.35,419.15,419.16,1200.0,419.35,419.35,419.15,419.16,1200.0
2021-09-22 13:05:00,419.18,419.18,418.81,418.81,2778.0,419.18,419.18,418.81,418.81,2778.0
2021-09-22 13:10:00,418.63,418.63,418.58,418.59,200.0,418.63,418.63,418.58,418.59,200.0
2021-09-22 13:15:00,418.57,419.19,418.39,418.97,2038.0,418.57,419.19,418.39,418.97,2038.0
2021-09-22 13:20:00,419.08,419.08,418.76,418.76,500.0,419.08,419.08,418.76,418.76,500.0
2021-09-22 13:25:00,419.01,419.27,418.83,419.18,5720.0,419.01,419.27,418.83,419.18,5720.0
2021-09-22 13:30:00,419.27,419.44,419.08,419.08,1487.0,419.27,419.44,419.08,419.08,1487.0
2021-09-22 13:35:00,419.0,419.16,418.8,419.12,4464.0,419.0,419.16,418.8,419.12,4464.0
2021-09-22 13:40:00,419.09,420.03,419.08,419.63,1500.0,419.09,420.03,419.08,419.63,1500.0
2021-09-22 13:45:00,419.94,420.01,419.71,419.98,1290.0,419.94,420.01,419.71,419.98,1290.0
2021-09-22 13:50:00,420.0,420.0,419.64,419.65,400.0,420.0,420.0,419.64,419.65,400.0
2021-09-22 13:55:00,419.67,419.81,419.67,419.81,700.0,419.67,419.81,419.67,419.81,700.0
2021-09-22 14:00:00,419.32,420.02,419.03,419.76,1100.0,419.32,420.02,419.03,419.76,1100.0
2021-09-22 14:05:00,420.0,420.25,419.83,420.0,2298.0,420.0,420.25,419.83,420.0,2298.0
2021-09-22 14:10:00,419.8,420.13,419.8,420.09,3439.0,419.8,420.13,419.8,420.09,3439.0
2021-09-22 14:15:00,419.91,420.67,419.85,419.85,500.0,419.91,420.67,419.85,419.85,500.0
2021-09-22 14:20:00,419.91,419.94,419.01,419.91,1372.0,419.91,419.94,419.01,419.91,1372.0
2021-09-22 14:25:00,419.86,420.32,419.85,420.32,400.0,419.86,420.32,419.85,420.32,400.0
2021-09-22 14:30:00,420.93,420.93,419.99,420.0,850.0,420.93,420.93,419.99,420.0,850.0
2021-09-22 14:35:00,419.96,420.32,418.75,419.0,2557.0,419.96,420.32,418.75,419.0,2557.0
2021-09-22 14:40:00,417.89,419.0,417.89,419.0,1300.0,417.89,419.0,417.89,419.0,1300.0
2021-09-22 14:45:00,418.52,418.55,417.18,417.36,3077.0,418.52,418.55,417.18,417.36,3077.0
2021-09-22 14:50:00,417.5,418.67,417.3,418.67,1970.0,417.5,418.67,417.3,418.67,1970.0
2021-09-22 14:55:00,418.2,418.2,418.02,418.04,500.0,418.2,418.2,418.02,418.04,500.0
2021-09-22 15:00:00,417.94,418.02,417.57,417.91,402.0,417.94,418.02,417.57,417.91,402.0
2021-09-22 15:05:00,417.64,417.64,416.86,417.41,1499.0,417.64,417.64,416.86,417.41,1499.0
2021-09-22 15:10:00,417.67,418.25,417.2,418.17,1781.0,417.67,418.25,417.2,418.17,1781.0
2021-09-22 15:15:00,418.07,419.01,418.07,418.72,3179.0,418.07,419.01,418.07,418.72,3179.0
2021-09-22 15:20:00,418.98,419.43,418.68,419.35,1118.0,418.98,419.43,418.68,419.35,1118.0
2021-09-22 15:25:00,419.45,419.45,418.88,419.14,3000.0,419.45,419.45,418.88,419.14,3000.0
2021-09-22 15:30:00,419.12,419.12,417.74,418.47,3482.0,419.12,419.12,417.74,418.47,3482.0
2021-09-22 15:35:00,418.62,419.5,418.25,419.25,4699.0,418.62,419.5,418.25,419.25,4699.0
2021-09-22 15:40:00,419.48,419.5,418.55,418.6,5824.0,419.48,419.5,418.55,418.6,5824.0
2021-09-22 15:45:00,418.65,419.0,418.32,418.34,7128.0,418.65,419.0,418.32,418.34,7128.0
2021-09-22 15:50:00,417.91,418.15,417.41,417.52,6895.0,417.91,418.15,417.41,417.52,6895.0
2021-09-22 15:55:00,417.21,418.02,416.88,417.95,21866.0,417.21,418.02,416.88,417.95,21866.0
2021-09-23 09:30:00,419.78,419.78,418.54,418.97,2904.0,419.78,419.78,418.54,418.97,2904.0
2021-09-23 09:35:00,418.97,418.97,418.97,418.97,0.0,418.97,418.97,418.97,418.97,0.0
2021-09-23 09:40:00,420.0,420.0,419.93,419.93,200.0,420.0,420.0,419.93,419.93,200.0
2021-09-23 09:45:00,421.89,421.89,421.89,421.89,100.0,421.89,421.89,421.89,421.89,100.0
2021-09-23 09:50:00,422.0,422.77,421.14,422.55,955.0,422.0,422.77,421.14,422.55,955.0
2021-09-23 09:55:00,422.77,422.77,422.26,422.26,605.0,422.77,422.77,422.26,422.26,605.0
2021-09-23 10:00:00,422.13,422.13,421.83,421.93,700.0,422.13,422.13,421.83,421.93,700.0
2021-09-23 10:05:00,421.93,421.93,421.93,421.93,0.0,421.93,421.93,421.93,421.93,0.0
2021-09-23 10:10:00,424.55,424.55,423.77,424.11,700.0,424.55,424.55,423.77,424.11,700.0
2021-09-23 10:15:00,424.14,424.15,424.14,424.15,300.0,424.14,424.15,424.14,424.15,300.0
2021-09-23 10:20:00,424.53,424.53,423.56,423.56,1390.0,424.53,424.53,423.56,423.56,1390.0
2021-09-23 10:25:00,423.72,423.72,423.72,423.72,100.0,423.72,423.72,423.72,423.72,100.0
2021-09-23 10:30:00,424.14,424.18,423.6,423.6,1200.0,424.14,424.18,423.6,423.6,1200.0
2021-09-23 10:35:00,423.61,423.61,423.18,423.18,607.0,423.61,423.61,423.18,423.18,607.0
2021-09-23 10:40:00,423.34,423.34,423.34,423.34,200.0,423.34,423.34,423.34,423.34,200.0
2021-09-23 10:45:00,423.32,423.7,423.32,423.7,825.0,423.32,423.7,423.32,423.7,825.0
2021-09-23 10:50:00,424.07,424.15,424.07,424.12,1875.0,424.07,424.15,424.07,424.12,1875.0
2021-09-23 10:55:00,424.33,424.38,423.78,424.07,1100.0,424.33,424.38,423.78,424.07,1100.0
2021-09-23 11:00:00,424.58,424.66,424.58,424.66,200.0,424.58,424.66,424.58,424.66,200.0
2021-09-23 11:05:00,425.04,425.2,424.82,424.82,800.0,425.04,425.2,424.82,424.82,800.0
2021-09-23 11:10:00,425.5,425.5,425.49,425.5,100.0,425.5,425.5,425.49,425.5,100.0
2021-09-23 11:15:00,425.35,425.76,425.31,425.33,1016.0,425.35,425.76,425.31,425.33,1016.0
2021-09-23 11:20:00,425.01,425.01,425.01,425.01,305.0,425.01,425.01,425.01,425.01,305.0
2021-09-23 11:25:00,425.44,425.84,425.28,425.84,400.0,425.44,425.84,425.28,425.84,400.0
2021-09-23 11:30:00,426.2,426.22,426.2,426.22,200.0,426.2,426.22,426.2,426.22,200.0
2021-09-23 11:35:00,425.89,425.92,425.89,425.92,200.0,425.89,425.92,425.89,425.92,200.0
2021-09-23 11:40:00,426.39,426.43,426.27,426.43,300.0,426.39,426.43,426.27,426.43,300.0
2021-09-23 11:45:00,426.63,426.63,425.95,425.95,740.0,426.63,426.63,425.95,425.95,740.0
2021-09-23 11:50:00,426.33,426.33,426.27,426.27,209.0,426.33,426.33,426.27,426.27,209.0
2021-09-23 11:55:00,426.27,426.27,426.27,426.27,0.0,426.27,426.27,426.27,426.27,0.0
2021-09-23 12:00:00,426.29,426.29,425.42,425.42,500.0,426.29,426.29,425.42,425.42,500.0
2021-09-23 12:05:00,425.63,425.63,425.63,425.63,200.0,425.63,425.63,425.63,425.63,200.0
2021-09-23 12:10:00,425.34,425.34,424.99,425.18,320.0,425.34,425.34,424.99,425.18,320.0
2021-09-23 12:15:00,424.9,424.93,424.55,424.55,643.0,424.9,424.93,424.55,424.55,643.0
2021-09-23 12:20:00,424.55,424.55,424.4,424.4,301.0,424.55,424.55,424.4,424.4,301.0
2021-09-23 12:25:00,424.5,425.29,424.49,424.99,957.0,424.5,425.29,424.49,424.99,957.0
2021-09-23 12:30:00,425.27,426.37,425.27,425.84,600.0,425.27,426.37,425.27,425.84,600.0
2021-09-23 12:35:00,426.19,426.19,425.88,425.88,546.0,426.19,426.19,425.88,425.88,546.0
2021-09-23 12:40:00,425.9,425.9,425.86,425.86,300.0,425.9,425.9,425.86,425.86,300.0
2021-09-23 12:45:00,425.86,425.86,425.86,425.86,0.0,425.86,425.86,425.86,425.86,0.0
2021-09-23 12:50:00,425.9,426.16,425.9,426.03,311.0,425.9,426.16,425.9,426.03,311.0
2021-09-23 12:55:00,426.35,426.35,426.13,426.14,200.0,426.35,426.35,426.13,426.14,200.0
2021-09-23 13:00:00,426.44,426.74,426.28,426.74,906.0,426.44,426.74,426.28,426.74,906.0
2021-09-23 13:05:00,427.26,427.26,427.13,427.13,300.0,427.26,427.26,427.13,427.13,300.0
2021-09-23 13:10:00,427.03,427.03,426.24,426.25,8099.0,427.03,427.03,426.24,426.25,8099.0
2021-09-23 13:15:00,426.23,426.52,425.29,426.52,4653.0,426.23,426.52,425.29,426.52,4653.0
2021-09-23 13:20:00,426.2,426.2,425.85,425.85,300.0,426.2,426.2,425.85,425.85,300.0
2021-09-23 13:25:00,425.72,425.72,425.72,425.72,200.0,425.72,425.72,425.72,425.72,200.0
2021-09-23 13:30:00,426.01,426.01,425.71,425.71,850.0,426.01,426.01,425.71,425.71,850.0
2021-09-23 13:35:00,425.63,425.64,425.12,425.12,1300.0,425.63,425.64,425.12,425.12,1300.0
2021-09-23 13:40:00,425.54,425.54,425.53,425.54,100.0,425.54,425.54,425.53,425.54,100.0
2021-09-23 13:45:00,425.55,425.58,425.21,425.29,1451.0,425.55,425.58,425.21,425.29,1451.0
2021-09-23 13:50:00,425.11,425.13,424.46,424.6,3207.0,425.11,425.13,424.46,424.6,3207.0
2021-09-23 13:55:00,424.44,424.47,423.97,424.19,4181.0,424.44,424.47,423.97,424.19,4181.0
2021-09-23 14:00:00,424.1,424.2,423.82,423.84,6970.0,424.1,424.2,423.82,423.84,6970.0
2021-09-23 14:05:00,423.95,423.96,423.35,423.51,7296.0,423.95,423.96,423.35,423.51,7296.0
2021-09-23 14:10:00,423.22,424.43,423.21,424.2,2600.0,423.22,424.43,423.21,424.2,2600.0
2021-09-23 14:15:00,424.2,424.78,424.2,424.78,900.0,424.2,424.78,424.2,424.78,900.0
2021-09-23 14:20:00,424.91,425.55,424.91,425.55,600.0,424.91,425.55,424.91,425.55,600.0
2021-09-23 14:25:00,425.5,425.91,425.5,425.83,831.0,425.5,425.91,425.5,425.83,831.0
2021-09-23 14:30:00,425.7,425.7,425.46,425.46,300.0,425.7,425.7,425.46,425.46,300.0
2021-09-23 14:35:00,425.32,425.51,425.32,425.51,250.0,425.32,425.51,425.32,425.51,250.0
2021-09-23 14:40:00,425.51,425.51,425.51,425.51,0.0,425.51,425.51,425.51,425.51,0.0
2021-09-23 14:45:00,425.87,425.87,425.69,425.69,400.0,425.87,425.87,425.69,425.69,400.0
2021-09-23 14:50:00,425.77,425.77,425.77,425.77,100.0,425.77,425.77,425.77,425.77,100.0
2021-09-23 14:55:00,425.82,425.82,425.82,425.82,100.0,425.82,425.82,425.82,425.82,100.0
2021-09-23 15:00:00,425.69,425.97,425.58,425.97,902.0,425.69,425.97,425.58,425.97,902.0
2021-09-23 15:05:00,425.76,425.76,425.11,425.11,1100.0,425.76,425.76,425.11,425.11,1100.0
2021-09-23 15:10:00,425.1,425.1,424.36,424.76,1582.0,425.1,425.1,424.36,424.76,1582.0
2021-09-23 15:15:00,424.8,424.8,423.49,423.74,2891.0,424.8,424.8,423.49,423.74,2891.0
2021-09-23 15:20:00,423.92,424.05,423.81,424.05,300.0,423.92,424.05,423.81,424.05,300.0
2021-09-23 15:25:00,423.8,424.17,423.8,423.92,700.0,423.8,424.17,423.8,423.92,700.0
2021-09-23 15:30:00,423.77,424.41,423.77,424.11,1200.0,423.77,424.41,423.77,424.11,1200.0
2021-09-23 15:35:00,424.45,424.45,423.89,423.89,612.0,424.45,424.45,423.89,423.89,612.0
2021-09-23 15:40:00,424.23,424.23,423.48,423.48,1801.0,424.23,424.23,423.48,423.48,1801.0
2021-09-23 15:45:00,423.55,423.73,423.39,423.73,401.0,423.55,423.73,423.39,423.73,401.0
2021-09-23 15:50:00,423.32,423.7,422.9,423.51,2058.0,423.32,423.7,422.9,423.51,2058.0
2021-09-23 15:55:00,423.18,423.4,422.68,422.88,5150.0,423.18,423.4,422.68,422.88,5150.0
2021-09-24 09:30:00,421.82,421.82,421.42,421.43,2020.0,421.82,421.82,421.42,421.43,2020.0
2021-09-24 09:35:00,421.5,421.5,420.89,420.99,400.0,421.5,421.5,420.89,420.99,400.0
2021-09-24 09:40:00,420.99,421.25,420.0,420.03,1750.0,420.99,421.25,420.0,420.03,1750.0
2021-09-24 09:45:00,420.04,421.0,419.73,419.73,3200.0,420.04,421.0,419.73,419.73,3200.0
2021-09-24 09:50:00,420.5,420.51,420.5,420.51,601.0,420.5,420.51,420.5,420.51,601.0
2021-09-24 09:55:00,421.4,421.4,421.4,421.4,100.0,421.4,421.4,421.4,421.4,100.0
2021-09-24 10:00:00,421.6,422.82,421.29,422.8,1603.0,421.6,422.82,421.29,422.8,1603.0
2021-09-24 10:05:00,422.48,422.48,420.65,420.74,3412.0,422.48,422.48,420.65,420.74,3412.0
2021-09-24 10:10:00,420.46,420.7,419.05,419.58,4858.0,420.46,420.7,419.05,419.58,4858.0
2021-09-24 10:15:00,420.59,421.09,420.37,420.37,731.0,420.59,421.09,420.37,420.37,731.0
2021-09-24 10:20:00,421.56,421.56,420.7,421.2,2584.0,421.56,421.56,420.7,421.2,2584.0
2021-09-24 10:25:00,421.52,421.87,421.51,421.87,602.0,421.52,421.87,421.51,421.87,602.0
2021-09-24 10:30:00,421.57,421.69,421.42,421.44,600.0,421.57,421.69,421.42,421.44,600.0
2021-09-24 10:35:00,421.44,421.44,421.44,421.44,0.0,421.44,421.44,421.44,421.44,0.0
2021-09-24 10:40:00,422.12,422.69,421.5,421.6,4488.0,422.12,422.69,421.5,421.6,4488.0
2021-09-24 10:45:00,421.43,421.54,420.91,421.31,6689.0,421.43,421.54,420.91,421.31,6689.0
2021-09-24 10:50:00,421.31,422.06,421.31,422.06,1033.0,421.31,422.06,421.31,422.06,1033.0
2021-09-24 10:55:00,422.28,422.28,422.28,422.28,155.0,422.28,422.28,422.28,422.28,155.0
2021-09-24 11:00:00,422.2,422.2,421.3,421.3,700.0,422.2,422.2,421.3,421.3,700.0
2021-09-24 11:05:00,421.52,421.52,421.45,421.45,200.0,421.52,421.52,421.45,421.45,200.0
2021-09-24 11:10:00,421.23,421.23,421.23,421.23,100.0,421.23,421.23,421.23,421.23,100.0
2021-09-24 11:15:00,420.51,420.68,420.23,420.68,300.0,420.51,420.68,420.23,420.68,300.0
2021-09-24 11:20:00,420.16,420.16,420.16,420.16,100.0,420.16,420.16,420.16,420.16,100.0
2021-09-24 11:25:00,419.02,419.02,418.89,418.9,459.0,419.02,419.02,418.89,418.9,459.0
2021-09-24 11:30:00,418.95,419.04,418.38,418.78,700.0,418.95,419.04,418.38,418.78,700.0
2021-09-24 11:35:00,419.11,419.67,419.11,419.67,311.0,419.11,419.67,419.11,419.67,311.0
2021-09-24 11:40:00,419.42,419.42,419.21,419.27,1500.0,419.42,419.42,419.21,419.27,1500.0
2021-09-24 11:45:00,419.35,419.55,419.35,419.36,600.0,419.35,419.55,419.35,419.36,600.0
2021-09-24 11:50:00,419.34,419.91,419.33,419.88,800.0,419.34,419.91,419.33,419.88,800.0
2021-09-24 11:55:00,420.11,420.11,419.55,419.64,949.0,420.11,420.11,419.55,419.64,949.0
2021-09-24 12:00:00,419.05,419.52,419.04,419.52,200.0,419.05,419.52,419.04,419.52,200.0
2021-09-24 12:05:00,419.52,419.52,419.52,419.52,0.0,419.52,419.52,419.52,419.52,0.0
2021-09-24 12:10:00,418.8,419.16,418.79,419.16,410.0,418.8,419.16,418.79,419.16,410.0
2021-09-24 12:15:00,418.82,418.82,418.63,418.63,707.0,418.82,418.82,418.63,418.63,707.0
2021-09-24 12:20:00,418.64,418.64,418.64,418.64,100.0,418.64,418.64,418.64,418.64,100.0
2021-09-24 12:25:00,418.61,418.61,417.59,417.69,826.0,418.61,418.61,417.59,417.69,826.0
2021-09-24 12:30:00,417.91,417.94,417.91,417.94,395.0,417.91,417.94,417.91,417.94,395.0
2021-09-24 12:35:00,417.87,418.25,417.83,418.25,500.0,417.87,418.25,417.83,418.25,500.0
2021-09-24 12:40:00,418.84,418.84,418.84,418.84,100.0,418.84,418.84,418.84,418.84,100.0
2021-09-24 12:45:00,418.46,418.46,418.46,418.46,100.0,418.46,418.46,418.46,418.46,100.0
2021-09-24 12:50:00,418.23,418.23,418.14,418.23,823.0,418.23,418.23,418.14,418.23,823.0
2021-09-24 12:55:00,418.34,418.34,418.03,418.03,601.0,418.34,418.34,418.03,418.03,601.0
2021-09-24 13:00:00,417.76,419.72,417.76,419.72,7300.0,417.76,419.72,417.76,419.72,7300.0
2021-09-24 13:05:00,419.73,420.21,419.64,420.21,1300.0,419.73,420.21,419.64,420.21,1300.0
2021-09-24 13:10:00,420.32,420.76,420.32,420.75,300.0,420.32,420.76,420.32,420.75,300.0
2021-09-24 13:15:00,421.02,421.02,420.47,420.49,500.0,421.02,421.02,420.47,420.49,500.0
2021-09-24 13:20:00,420.23,420.28,420.11,420.28,350.0,420.23,420.28,420.11,420.28,350.0
2021-09-24 13:25:00,419.85,419.91,419.85,419.91,200.0,419.85,419.91,419.85,419.91,200.0
2021-09-24 13:30:00,418.55,418.55,418.55,418.55,100.0,418.55,418.55,418.55,418.55,100.0
2021-09-24 13:35:00,418.53,419.03,418.53,419.03,500.0,418.53,419.03,418.53,419.03,500.0
2021-09-24 13:40:00,419.29,419.73,419.14,419.33,6700.0,419.29,419.73,419.14,419.33,6700.0
2021-09-24 13:45:00,419.33,419.33,419.33,419.33,0.0,419.33,419.33,419.33,419.33,0.0
2021-09-24 13:50:00,419.36,419.36,418.98,418.98,234.0,419.36,419.36,418.98,418.98,234.0
2021-09-24 13:55:00,418.98,418.98,418.98,418.98,0.0,418.98,418.98,418.98,418.98,0.0
2021-09-24 14:00:00,419.43,419.96,419.42,419.96,533.0,419.43,419.96,419.42,419.96,533.0
2021-09-24 14:05:00,420.18,420.18,420.08,420.08,400.0,420.18,420.18,420.08,420.08,400.0
2021-09-24 14:10:00,420.08,420.08,420.08,420.08,0.0,420.08,420.08,420.08,420.08,0.0
2021-09-24 14:15:00,419.81,420.11,419.76,420.11,391.0,419.81,420.11,419.76,420.11,391.0
2021-09-24 14:20:00,420.28,420.77,420.27,420.41,780.0,420.28,420.77,420.27,420.41,780.0
2021-09-24 14:25:00,420.3,420.45,420.3,420.3,300.0,420.3,420.45,420.3,420.3,300.0
2021-09-24 14:30:00,420.45,420.58,420.3,420.51,1107.0,420.45,420.58,420.3,420.51,1107.0
2021-09-24 14:35:00,420.67,420.67,420.31,420.39,800.0,420.67,420.67,420.31,420.39,800.0
2021-09-24 14:40:00,420.38,420.38,420.38,420.38,200.0,420.38,420.38,420.38,420.38,200.0
2021-09-24 14:45:00,420.14,420.28,420.14,420.28,322.0,420.14,420.28,420.14,420.28,322.0
2021-09-24 14:50:00,420.4,420.4,420.39,420.39,300.0,420.4,420.4,420.39,420.39,300.0
2021-09-24 14:55:00,420.44,420.54,420.43,420.53,300.0,420.44,420.54,420.43,420.53,300.0
2021-09-24 15:00:00,420.65,420.65,420.65,420.65,100.0,420.65,420.65,420.65,420.65,100.0
2021-09-24 15:05:00,420.2,420.34,420.2,420.34,400.0,420.2,420.34,420.2,420.34,400.0
2021-09-24 15:10:00,420.44,420.49,419.89,419.89,900.0,420.44,420.49,419.89,419.89,900.0
2021-09-24 15:15:00,419.56,419.57,419.56,419.57,400.0,419.56,419.57,419.56,419.57,400.0
2021-09-24 15:20:00,420.12,420.12,419.74,419.74,1400.0,420.12,420.12,419.74,419.74,1400.0
2021-09-24 15:25:00,419.94,419.94,419.68,419.69,607.0,419.94,419.94,419.68,419.69,607.0
2021-09-24 15:30:00,420.13,420.22,419.71,419.71,1370.0,420.13,420.22,419.71,419.71,1370.0
2021-09-24 15:35:00,419.9,419.9,419.7,419.7,200.0,419.9,419.9,419.7,419.7,200.0
2021-09-24 15:40:00,419.58,420.08,419.58,419.99,2213.0,419.58,420.08,419.58,419.99,2213.0
2021-09-24 15:45:00,420.1,420.36,420.1,420.3,603.0,420.1,420.36,420.1,420.3,603.0
2021-09-24 15:50:00,420.29,421.05,420.21,420.94,5500.0,420.29,421.05,420.21,420.94,5500.0
2021-09-24 15:55:00,420.64,420.64,419.32,419.32,9577.0,420.64,420.64,419.32,419.32,9577.0
2021-09-27 09:30:00,416.1,417.72,413.87,414.86,3557.0,416.1,417.72,413.87,414.86,3557.0
2021-09-27 09:35:00,415.69,415.69,411.97,412.28,4700.0,415.69,415.69,411.97,412.28,4700.0
2021-09-27 09:40:00,412.99,413.41,412.09,413.41,400.0,412.99,413.41,412.09,413.41,400.0
2021-09-27 09:45:00,415.0,416.61,415.0,416.42,1062.0,415.0,416.61,415.0,416.42,1062.0
2021-09-27 09:50:00,415.79,415.92,415.79,415.92,300.0,415.79,415.92,415.79,415.92,300.0
2021-09-27 09:55:00,416.07,416.07,415.96,416.04,411.0,416.07,416.07,415.96,416.04,411.0
2021-09-27 10:00:00,415.86,415.86,412.95,413.74,9400.0,415.86,415.86,412.95,413.74,9400.0
2021-09-27 10:05:00,413.89,414.14,413.89,414.11,400.0,413.89,414.14,413.89,414.11,400.0
2021-09-27 10:10:00,415.49,415.56,415.49,415.56,512.0,415.49,415.56,415.49,415.56,512.0
2021-09-27 10:15:00,415.56,415.56,415.56,415.56,0.0,415.56,415.56,415.56,415.56,0.0
2021-09-27 10:20:00,416.15,416.15,416.15,416.15,100.0,416.15,416.15,416.15,416.15,100.0
2021-09-27 10:25:00,415.35,416.99,415.31,416.99,1602.0,415.35,416.99,415.31,416.99,1602.0
2021-09-27 10:30:00,416.86,417.0,416.85,417.0,200.0,416.86,417.0,416.85,417.0,200.0
2021-09-27 10:35:00,417.19,417.53,417.02,417.06,1000.0,417.19,417.53,417.02,417.06,1000.0
2021-09-27 10:40:00,417.41,417.41,415.85,415.98,2906.0,417.41,417.41,415.85,415.98,2906.0
2021-09-27 10:45:00,416.33,416.33,415.23,415.23,497.0,416.33,416.33,415.23,415.23,497.0
2021-09-27 10:50:00,415.82,415.84,415.35,415.36,600.0,415.82,415.84,415.35,415.36,600.0
2021-09-27 10:55:00,415.23,415.23,414.08,414.53,4310.0,415.23,415.23,414.08,414.53,4310.0
2021-09-27 11:00:00,414.48,415.67,414.3,415.44,1003.0,414.48,415.67,414.3,415.44,1003.0
2021-09-27 11:05:00,415.82,415.82,414.74,415.0,700.0,415.82,415.82,414.74,415.0,700.0
2021-09-27 11:10:00,414.19,414.2,414.19,414.19,100.0,414.19,414.2,414.19,414.19,100.0
2021-09-27 11:15:00,413.61,414.45,413.61,414.41,705.0,413.61,414.45,413.61,414.41,705.0
2021-09-27 11:20:00,413.75,414.48,413.75,414.33,300.0,413.75,414.48,413.75,414.33,300.0
2021-09-27 11:25:00,413.81,413.93,413.61,413.71,710.0,413.81,413.93,413.61,413.71,710.0
2021-09-27 11:30:00,413.89,414.15,413.88,414.15,200.0,413.89,414.15,413.88,414.15,200.0
2021-09-27 11:35:00,413.94,413.94,413.94,413.94,100.0,413.94,413.94,413.94,413.94,100.0
2021-09-27 11:40:00,413.31,413.58,413.3,413.55,811.0,413.31,413.58,413.3,413.55,811.0
2021-09-27 11:45:00,413.7,413.7,413.22,413.22,300.0,413.7,413.7,413.22,413.22,300.0
2021-09-27 11:50:00,413.22,413.22,413.22,413.22,0.0,413.22,413.22,413.22,413.22,0.0
2021-09-27 11:55:00,413.22,413.22,413.22,413.22,0.0,413.22,413.22,413.22,413.22,0.0
2021-09-27 12:00:00,413.46,413.87,413.28,413.87,300.0,413.46,413.87,413.28,413.87,300.0
2021-09-27 12:05:00,414.13,414.13,414.13,414.13,100.0,414.13,414.13,414.13,414.13,100.0
2021-09-27 12:10:00,414.14,414.41,413.95,414.36,1100.0,414.14,414.41,413.95,414.36,1100.0
2021-09-27 12:15:00,414.36,414.56,414.1,414.48,3100.0,414.36,414.56,414.1,414.48,3100.0
2021-09-27 12:20:00,414.35,414.65,414.35,414.65,200.0,414.35,414.65,414.35,414.65,200.0
2021-09-27 12:25:00,414.14,414.46,414.14,414.44,400.0,414.14,414.46,414.14,414.44,400.0
2021-09-27 12:30:00,414.9,414.9,414.27,414.27,300.0,414.9,414.9,414.27,414.27,300.0
2021-09-27 12:35:00,414.28,414.72,414.25,414.72,1171.0,414.28,414.72,414.25,414.72,1171.0
2021-09-27 12:40:00,414.99,415.0,414.66,414.67,1480.0,414.99,415.0,414.66,414.67,1480.0
2021-09-27 12:45:00,414.92,415.5,414.84,415.28,3702.0,414.92,415.5,414.84,415.28,3702.0
2021-09-27 12:50:00,415.27,415.27,414.39,414.39,600.0,415.27,415.27,414.39,414.39,600.0
2021-09-27 12:55:00,414.81,414.81,414.61,414.61,200.0,414.81,414.81,414.61,414.61,200.0
2021-09-27 13:00:00,414.59,414.59,414.59,414.59,199.0,414.59,414.59,414.59,414.59,199.0
2021-09-27 13:05:00,415.0,415.0,415.0,415.0,100.0,415.0,415.0,415.0,415.0,100.0
2021-09-27 13:10:00,414.74,415.81,414.73,415.46,900.0,414.74,415.81,414.73,415.46,900.0
2021-09-27 13:15:00,415.79,416.38,415.79,416.38,400.0,415.79,416.38,415.79,416.38,400.0
2021-09-27 13:20:00,416.3,416.45,416.14,416.45,500.0,416.3,416.45,416.14,416.45,500.0
2021-09-27 13:25:00,416.33,416.6,416.11,416.46,3750.0,416.33,416.6,416.11,416.46,3750.0
2021-09-27 13:30:00,416.46,416.46,415.91,416.21,1100.0,416.46,416.46,415.91,416.21,1100.0
2021-09-27 13:35:00,416.21,416.21,416.21,416.21,0.0,416.21,416.21,416.21,416.21,0.0
2021-09-27 13:40:00,416.01,416.01,416.01,416.01,100.0,416.01,416.01,416.01,416.01,100.0
2021-09-27 13:45:00,415.91,416.07,415.91,416.06,210.0,415.91,416.07,415.91,416.06,210.0
2021-09-27 13:50:00,415.98,416.33,415.98,416.22,1801.0,415.98,416.33,415.98,416.22,1801.0
2021-09-27 13:55:00,416.1,416.38,416.04,416.38,700.0,416.1,416.38,416.04,416.38,700.0
2021-09-27 14:00:00,416.31,416.39,416.31,416.39,300.0,416.31,416.39,416.31,416.39,300.0
2021-09-27 14:05:00,416.74,416.87,416.15,416.6,1600.0,416.74,416.87,416.15,416.6,1600.0
2021-09-27 14:10:00,416.6,416.82,416.59,416.6,300.0,416.6,416.82,416.59,416.6,300.0
2021-09-27 14:15:00,416.49,417.78,416.49,417.78,300.0,416.49,417.78,416.49,417.78,300.0
2021-09-27 14:20:00,417.5,417.74,417.47,417.48,300.0,417.5,417.74,417.47,417.48,300.0
2021-09-27 14:25:00,417.03,417.41,416.99,417.41,711.0,417.03,417.41,416.99,417.41,711.0
2021-09-27 14:30:00,417.59,417.62,417.53,417.62,300.0,417.59,417.62,417.53,417.62,300.0
2021-09-27 14:35:00,417.96,418.06,416.86,417.08,1350.0,417.96,418.06,416.86,417.08,1350.0
2021-09-27 14:40:00,417.25,417.25,417.11,417.11,204.0,417.25,417.25,417.11,417.11,204.0
2021-09-27 14:45:00,417.54,417.6,417.03,417.03,843.0,417.54,417.6,417.03,417.03,843.0
2021-09-27 14:50:00,417.59,417.59,417.58,417.59,200.0,417.59,417.59,417.58,417.59,200.0
2021-09-27 14:55:00,418.02,418.02,417.06,417.06,1100.0,418.02,418.02,417.06,417.06,1100.0
2021-09-27 15:00:00,417.38,417.48,416.55,416.55,909.0,417.38,417.48,416.55,416.55,909.0
2021-09-27 15:05:00,416.52,417.46,416.49,417.44,1600.0,416.52,417.46,416.49,417.44,1600.0
2021-09-27 15:10:00,417.69,418.02,417.01,418.02,500.0,417.69,418.02,417.01,418.02,500.0
2021-09-27 15:15:00,418.02,418.08,417.56,418.08,700.0,418.02,418.08,417.56,418.08,700.0
2021-09-27 15:20:00,417.73,417.96,417.55,417.58,1435.0,417.73,417.96,417.55,417.58,1435.0
2021-09-27 15:25:00,417.58,417.68,416.59,416.59,2571.0,417.58,417.68,416.59,416.59,2571.0
2021-09-27 15:30:00,416.56,417.28,416.32,416.96,905.0,416.56,417.28,416.32,416.96,905.0
2021-09-27 15:35:00,417.27,417.28,416.57,416.57,2559.0,417.27,417.28,416.57,416.57,2559.0
2021-09-27 15:40:00,417.19,417.8,416.86,417.14,6560.0,417.19,417.8,416.86,417.14,6560.0
2021-09-27 15:45:00,417.61,417.83,417.04,417.04,3639.0,417.61,417.83,417.04,417.04,3639.0
2021-09-27 15:50:00,417.15,417.15,416.18,416.81,4800.0,417.15,417.15,416.18,416.81,4800.0
2021-09-27 15:55:00,416.61,416.8,415.94,416.34,12207.0,416.61,416.8,415.94,416.34,12207.0
2021-09-28 09:30:00,410.55,411.91,410.0,410.5,2384.0,410.55,411.91,410.0,410.5,2384.0
2021-09-28 09:35:00,409.77,410.46,409.76,410.46,500.0,409.77,410.46,409.76,410.46,500.0
2021-09-28 09:40:00,409.5,409.71,407.55,407.55,1100.0,409.5,409.71,407.55,407.55,1100.0
2021-09-28 09:45:00,407.18,408.59,407.18,408.59,500.0,407.18,408.59,407.18,408.59,500.0
2021-09-28 09:50:00,408.93,410.02,408.93,410.02,200.0,408.93,410.02,408.93,410.02,200.0
2021-09-28 09:55:00,409.41,409.67,408.95,408.95,950.0,409.41,409.67,408.95,408.95,950.0
2021-09-28 10:00:00,409.25,409.6,408.62,409.08,800.0,409.25,409.6,408.62,409.08,800.0
2021-09-28 10:05:00,408.19,409.15,408.17,408.51,821.0,408.19,409.15,408.17,408.51,821.0
2021-09-28 10:10:00,408.44,409.24,408.14,408.14,2096.0,408.44,409.24,408.14,408.14,2096.0
2021-09-28 10:15:00,407.75,408.5,407.07,407.07,1350.0,407.75,408.5,407.07,407.07,1350.0
2021-09-28 10:20:00,407.3,407.84,407.29,407.64,600.0,407.3,407.84,407.29,407.64,600.0
2021-09-28 10:25:00,407.78,409.45,407.77,409.45,700.0,407.78,409.45,407.77,409.45,700.0
2021-09-28 10:30:00,408.97,409.17,408.57,408.65,600.0,408.97,409.17,408.57,408.65,600.0
2021-09-28 10:35:00,408.29,409.66,408.29,409.66,900.0,408.29,409.66,408.29,409.66,900.0
2021-09-28 10:40:00,409.38,409.38,408.5,408.52,600.0,409.38,409.38,408.5,408.52,600.0
2021-09-28 10:45:00,407.77,407.77,407.77,407.77,100.0,407.77,407.77,407.77,407.77,100.0
2021-09-28 10:50:00,407.76,408.29,407.71,408.28,600.0,407.76,408.29,407.71,408.28,600.0
2021-09-28 10:55:00,407.94,408.23,407.43,408.23,1199.0,407.94,408.23,407.43,408.23,1199.0
2021-09-28 11:00:00,408.23,408.23,408.23,408.23,0.0,408.23,408.23,408.23,408.23,0.0
2021-09-28 11:05:00,408.3,408.3,407.54,407.74,1400.0,408.3,408.3,407.54,407.74,1400.0
2021-09-28 11:10:00,407.64,407.86,407.64,407.86,323.0,407.64,407.86,407.64,407.86,323.0
2021-09-28 11:15:00,407.51,407.6,407.05,407.6,1000.0,407.51,407.6,407.05,407.6,1000.0
2021-09-28 11:20:00,407.66,407.89,407.38,407.54,600.0,407.66,407.89,407.38,407.54,600.0
2021-09-28 11:25:00,407.84,407.84,407.25,407.81,1136.0,407.84,407.84,407.25,407.81,1136.0
2021-09-28 11:30:00,407.54,407.91,407.25,407.91,594.0,407.54,407.91,407.25,407.91,594.0
2021-09-28 11:35:00,408.39,408.39,406.54,407.28,1400.0,408.39,408.39,406.54,407.28,1400.0
2021-09-28 11:40:00,406.87,407.79,406.87,407.79,400.0,406.87,407.79,406.87,407.79,400.0
2021-09-28 11:45:00,406.98,407.25,406.45,407.25,1000.0,406.98,407.25,406.45,407.25,1000.0
2021-09-28 11:50:00,406.54,406.54,406.51,406.51,284.0,406.54,406.54,406.51,406.51,284.0
2021-09-28 11:55:00,408.09,408.09,408.09,408.09,103.0,408.09,408.09,408.09,408.09,103.0
2021-09-28 12:00:00,407.72,407.72,406.45,406.68,1382.0,407.72,407.72,406.45,406.68,1382.0
2021-09-28 12:05:00,406.68,406.68,406.68,406.68,0.0,406.68,406.68,406.68,406.68,0.0
2021-09-28 12:10:00,407.87,408.47,407.87,408.47,201.0,407.87,408.47,407.87,408.47,201.0
2021-09-28 12:15:00,408.56,409.28,408.56,409.28,400.0,408.56,409.28,408.56,409.28,400.0
2021-09-28 12:20:00,408.46,408.77,408.35,408.45,900.0,408.46,408.77,408.35,408.45,900.0
2021-09-28 12:25:00,408.3,408.59,407.99,407.99,1100.0,408.3,408.59,407.99,407.99,1100.0
2021-09-28 12:30:00,406.84,407.48,406.84,407.2,575.0,406.84,407.48,406.84,407.2,575.0
2021-09-28 12:35:00,407.34,407.34,406.86,406.86,535.0,407.34,407.34,406.86,406.86,535.0
2021-09-28 12:40:00,406.86,406.86,406.86,406.86,0.0,406.86,406.86,406.86,406.86,0.0
2021-09-28 12:45:00,406.63,406.78,406.63,406.7,500.0,406.63,406.78,406.63,406.7,500.0
2021-09-28 12:50:00,406.43,407.2,406.43,407.02,600.0,406.43,407.2,406.43,407.02,600.0
2021-09-28 12:55:00,406.89,406.94,406.89,406.94,300.0,406.89,406.94,406.89,406.94,300.0
2021-09-28 13:00:00,407.46,407.48,407.34,407.47,500.0,407.46,407.48,407.34,407.47,500.0
2021-09-28 13:05:00,407.0,407.66,406.82,407.18,800.0,407.0,407.66,406.82,407.18,800.0
2021-09-28 13:10:00,407.18,407.18,407.18,407.18,0.0,407.18,407.18,407.18,407.18,0.0
2021-09-28 13:15:00,407.33,407.66,407.33,407.65,300.0,407.33,407.66,407.33,407.65,300.0
2021-09-28 13:20:00,408.0,408.21,407.47,408.06,1000.0,408.0,408.21,407.47,408.06,1000.0
2021-09-28 13:25:00,408.24,408.86,408.24,408.71,947.0,408.24,408.86,408.24,408.71,947.0
2021-09-28 13:30:00,408.63,408.63,406.89,406.89,1010.0,408.63,408.63,406.89,406.89,1010.0
2021-09-28 13:35:00,407.41,407.52,407.41,407.52,200.0,407.41,407.52,407.41,407.52,200.0
2021-09-28 13:40:00,407.9,408.5,407.84,408.5,700.0,407.9,408.5,407.84,408.5,700.0
2021-09-28 13:45:00,408.06,408.06,407.56,407.8,543.0,408.06,408.06,407.56,407.8,543.0
2021-09-28 13:50:00,407.93,407.93,407.55,407.55,200.0,407.93,407.93,407.55,407.55,200.0
2021-09-28 13:55:00,406.89,406.95,406.89,406.95,200.0,406.89,406.95,406.89,406.95,200.0
2021-09-28 14:00:00,406.5,406.5,406.5,406.5,200.0,406.5,406.5,406.5,406.5,200.0
2021-09-28 14:05:00,406.13,406.28,406.13,406.28,200.0,406.13,406.28,406.13,406.28,200.0
2021-09-28 14:10:00,405.8,405.8,405.74,405.74,488.0,405.8,405.8,405.74,405.74,488.0
2021-09-28 14:15:00,405.77,406.29,405.77,406.29,868.0,405.77,406.29,405.77,406.29,868.0
2021-09-28 14:20:00,406.28,407.14,406.28,407.13,217.0,406.28,407.14,406.28,407.13,217.0
2021-09-28 14:25:00,407.37,407.37,406.99,407.1,986.0,407.37,407.37,406.99,407.1,986.0
2021-09-28 14:30:00,406.79,406.88,406.5,406.83,700.0,406.79,406.88,406.5,406.83,700.0
2021-09-28 14:35:00,406.47,406.56,406.15,406.56,300.0,406.47,406.56,406.15,406.56,300.0
2021-09-28 14:40:00,406.41,407.27,406.4,407.27,302.0,406.41,407.27,406.4,407.27,302.0
2021-09-28 14:45:00,407.49,408.01,407.43,407.68,900.0,407.49,408.01,407.43,407.68,900.0
2021-09-28 14:50:00,407.57,407.64,407.49,407.64,1139.0,407.57,407.64,407.49,407.64,1139.0
2021-09-28 14:55:00,407.63,408.14,407.39,408.02,2300.0,407.63,408.14,407.39,408.02,2300.0
2021-09-28 15:00:00,408.46,408.83,408.18,408.5,3290.0,408.46,408.83,408.18,408.5,3290.0
2021-09-28 15:05:00,408.49,408.98,408.3,408.98,2319.0,408.49,408.98,408.3,408.98,2319.0
2021-09-28 15:10:00,409.12,409.12,408.86,409.04,720.0,409.12,409.12,408.86,409.04,720.0
2021-09-28 15:15:00,409.27,409.41,408.89,409.0,1110.0,409.27,409.41,408.89,409.0,1110.0
2021-09-28 15:20:00,409.0,409.39,408.18,408.21,3028.0,409.0,409.39,408.18,408.21,3028.0
2021-09-28 15:25:00,407.98,408.35,407.65,408.35,1139.0,407.98,408.35,407.65,408.35,1139.0
2021-09-28 15:30:00,407.92,408.7,407.52,408.02,2596.0,407.92,408.7,407.52,408.02,2596.0
2021-09-28 15:35:00,407.97,408.52,407.62,407.63,2000.0,407.97,408.52,407.62,407.63,2000.0
2021-09-28 15:40:00,408.0,408.07,407.18,407.18,1100.0,408.0,408.07,407.18,407.18,1100.0
2021-09-28 15:45:00,407.25,407.25,405.57,405.7,4475.0,407.25,407.25,405.57,405.7,4475.0
2021-09-28 15:50:00,405.26,406.16,404.61,404.93,6552.0,405.26,406.16,404.61,404.93,6552.0
2021-09-28 15:55:00,405.3,405.46,404.27,404.31,11459.0,405.3,405.46,404.27,404.31,11459.0
2021-09-29 09:30:00,407.75,408.2,407.75,408.19,1238.0,407.75,408.2,407.75,408.19,1238.0
2021-09-29 09:35:00,408.87,408.89,407.06,407.06,400.0,408.87,408.89,407.06,407.06,400.0
2021-09-29 09:40:00,405.64,405.64,404.51,404.51,450.0,405.64,405.64,404.51,404.51,450.0
2021-09-29 09:45:00,406.27,406.27,405.95,405.95,300.0,406.27,406.27,405.95,405.95,300.0
2021-09-29 09:50:00,405.92,406.86,405.92,406.22,1600.0,405.92,406.86,405.92,406.22,1600.0
2021-09-29 09:55:00,406.0,406.0,405.43,405.43,200.0,406.0,406.0,405.43,405.43,200.0
2021-09-29 10:00:00,406.22,406.38,405.15,405.15,1901.0,406.22,406.38,405.15,405.15,1901.0
2021-09-29 10:05:00,405.14,405.14,405.14,405.14,100.0,405.14,405.14,405.14,405.14,100.0
2021-09-29 10:10:00,405.08,405.08,404.93,404.93,200.0,405.08,405.08,404.93,404.93,200.0
2021-09-29 10:15:00,404.62,404.62,404.62,404.62,133.0,404.62,404.62,404.62,404.62,133.0
2021-09-29 10:20:00,406.11,406.11,405.67,405.91,685.0,406.11,406.11,405.67,405.91,685.0
2021-09-29 10:25:00,405.93,406.13,405.81,405.93,600.0,405.93,406.13,405.81,405.93,600.0
2021-09-29 10:30:00,405.92,405.92,405.15,405.15,1253.0,405.92,405.92,405.15,405.15,1253.0
2021-09-29 10:35:00,406.19,406.41,406.19,406.41,400.0,406.19,406.41,406.19,406.41,400.0
2021-09-29 10:40:00,406.24,406.69,406.24,406.69,493.0,406.24,406.69,406.24,406.69,493.0
2021-09-29 10:45:00,406.79,407.28,405.7,407.28,1983.0,406.79,407.28,405.7,407.28,1983.0
2021-09-29 10:50:00,407.53,407.53,406.57,406.67,1900.0,407.53,407.53,406.57,406.67,1900.0
2021-09-29 10:55:00,407.17,407.17,406.78,406.78,575.0,407.17,407.17,406.78,406.78,575.0
2021-09-29 11:00:00,406.79,406.79,406.42,406.53,1020.0,406.79,406.79,406.42,406.53,1020.0
2021-09-29 11:05:00,407.14,407.73,406.8,407.27,1512.0,407.14,407.73,406.8,407.27,1512.0
2021-09-29 11:10:00,406.99,407.68,406.99,407.68,400.0,406.99,407.68,406.99,407.68,400.0
2021-09-29 11:15:00,407.02,407.02,405.55,405.71,3762.0,407.02,407.02,405.55,405.71,3762.0
2021-09-29 11:20:00,405.76,406.94,405.71,406.94,5311.0,405.76,406.94,405.71,406.94,5311.0
2021-09-29 11:25:00,407.13,407.39,406.93,407.39,700.0,407.13,407.39,406.93,407.39,700.0
2021-09-29 11:30:00,407.24,407.88,407.23,407.88,300.0,407.24,407.88,407.23,407.88,300.0
2021-09-29 11:35:00,407.58,407.58,406.75,406.75,939.0,407.58,407.58,406.75,406.75,939.0
2021-09-29 11:40:00,406.71,406.71,406.38,406.5,545.0,406.71,406.71,406.38,406.5,545.0
2021-09-29 11:45:00,406.46,406.82,406.45,406.81,300.0,406.46,406.82,406.45,406.81,300.0
2021-09-29 11:50:00,407.13,407.25,406.59,406.59,1329.0,407.13,407.25,406.59,406.59,1329.0
2021-09-29 11:55:00,406.58,406.71,406.32,406.71,400.0,406.58,406.71,406.32,406.71,400.0
2021-09-29 12:00:00,406.77,406.84,406.17,406.18,1100.0,406.77,406.84,406.17,406.18,1100.0
2021-09-29 12:05:00,406.33,406.33,405.19,405.19,1300.0,406.33,406.33,405.19,405.19,1300.0
2021-09-29 12:10:00,404.67,404.9,404.31,404.33,1200.0,404.67,404.9,404.31,404.33,1200.0
2021-09-29 12:15:00,404.29,404.49,404.26,404.39,600.0,404.29,404.49,404.26,404.39,600.0
2021-09-29 12:20:00,404.43,404.43,403.82,404.01,1108.0,404.43,404.43,403.82,404.01,1108.0
2021-09-29 12:25:00,403.76,404.03,403.57,403.72,600.0,403.76,404.03,403.57,403.72,600.0
2021-09-29 12:30:00,403.9,404.1,403.9,404.1,400.0,403.9,404.1,403.9,404.1,400.0
2021-09-29 12:35:00,404.22,404.54,404.07,404.54,400.0,404.22,404.54,404.07,404.54,400.0
2021-09-29 12:40:00,404.54,404.54,403.9,403.9,1360.0,404.54,404.54,403.9,403.9,1360.0
2021-09-29 12:45:00,403.85,403.91,403.85,403.91,700.0,403.85,403.91,403.85,403.91,700.0
2021-09-29 12:50:00,404.09,404.53,404.08,404.15,700.0,404.09,404.53,404.08,404.15,700.0
2021-09-29 12:55:00,404.3,404.3,403.33,403.33,2001.0,404.3,404.3,403.33,403.33,2001.0
2021-09-29 13:00:00,403.33,403.44,403.2,403.44,790.0,403.33,403.44,403.2,403.44,790.0
2021-09-29 13:05:00,403.17,403.6,403.17,403.21,2422.0,403.17,403.6,403.17,403.21,2422.0
2021-09-29 13:10:00,403.17,403.28,402.83,402.91,2500.0,403.17,403.28,402.83,402.91,2500.0
2021-09-29 13:15:00,403.37,403.45,403.1,403.4,810.0,403.37,403.45,403.1,403.4,810.0
2021-09-29 13:20:00,403.26,403.38,402.94,402.95,600.0,403.26,403.38,402.94,402.95,600.0
2021-09-29 13:25:00,402.93,402.93,402.09,402.6,3722.0,402.93,402.93,402.09,402.6,3722.0
2021-09-29 13:30:00,402.47,403.45,402.37,403.39,923.0,402.47,403.45,402.37,403.39,923.0
2021-09-29 13:35:00,402.85,403.37,402.25,402.64,700.0,402.85,403.37,402.25,402.64,700.0
2021-09-29 13:40:00,403.28,403.45,403.15,403.31,1474.0,403.28,403.45,403.15,403.31,1474.0
2021-09-29 13:45:00,403.05,403.37,402.77,402.77,1211.0,403.05,403.37,402.77,402.77,1211.0
2021-09-29 13:50:00,403.19,403.37,402.62,402.62,2217.0,403.19,403.37,402.62,402.62,2217.0
2021-09-29 13:55:00,402.63,403.25,402.48,402.96,1750.0,402.63,403.25,402.48,402.96,1750.0
2021-09-29 14:00:00,403.22,403.22,402.46,402.46,2400.0,403.22,403.22,402.46,402.46,2400.0
2021-09-29 14:05:00,402.5,403.68,402.28,403.68,2612.0,402.5,403.68,402.28,403.68,2612.0
2021-09-29 14:10:00,403.41,404.35,403.41,404.0,1700.0,403.41,404.35,403.41,404.0,1700.0
2021-09-29 14:15:00,404.01,404.12,403.81,404.12,800.0,404.01,404.12,403.81,404.12,800.0
2021-09-29 14:20:00,404.12,404.12,403.94,403.96,1053.0,404.12,404.12,403.94,403.96,1053.0
2021-09-29 14:25:00,403.79,403.79,402.66,403.14,2426.0,403.79,403.79,402.66,403.14,2426.0
2021-09-29 14:30:00,403.08,403.39,402.81,402.96,1900.0,403.08,403.39,402.81,402.96,1900.0
2021-09-29 14:35:00,402.6,403.26,402.6,403.11,1000.0,402.6,403.26,402.6,403.11,1000.0
2021-09-29 14:40:00,402.8,403.12,402.42,403.02,1100.0,402.8,403.12,402.42,403.02,1100.0
2021-09-29 14:45:00,402.78,402.78,402.5,402.59,652.0,402.78,402.78,402.5,402.59,652.0
2021-09-29 14:50:00,402.63,402.76,402.56,402.69,600.0,402.63,402.76,402.56,402.69,600.0
2021-09-29 14:55:00,403.12,403.31,402.84,403.3,1550.0,403.12,403.31,402.84,403.3,1550.0
2021-09-29 15:00:00,402.71,402.71,402.13,402.19,1500.0,402.71,402.71,402.13,402.19,1500.0
2021-09-29 15:05:00,402.35,402.75,402.33,402.48,1073.0,402.35,402.75,402.33,402.48,1073.0
2021-09-29 15:10:00,402.31,402.36,401.91,401.91,790.0,402.31,402.36,401.91,401.91,790.0
2021-09-29 15:15:00,402.13,402.19,401.78,401.78,1985.0,402.13,402.19,401.78,401.78,1985.0
2021-09-29 15:20:00,401.65,401.65,401.65,401.65,100.0,401.65,401.65,401.65,401.65,100.0
2021-09-29 15:25:00,401.78,401.94,401.72,401.85,600.0,401.78,401.94,401.72,401.85,600.0
2021-09-29 15:30:00,401.68,401.68,401.38,401.62,1900.0,401.68,401.68,401.38,401.62,1900.0
2021-09-29 15:35:00,401.47,401.47,401.13,401.13,3015.0,401.47,401.47,401.13,401.13,3015.0
2021-09-29 15:40:00,401.12,401.36,400.94,401.13,3685.0,401.12,401.36,400.94,401.13,3685.0
2021-09-29 15:45:00,401.15,401.81,401.15,401.65,2104.0,401.15,401.81,401.15,401.65,2104.0
2021-09-29 15:50:00,401.49,401.5,399.81,399.84,11074.0,401.49,401.5,399.81,399.84,11074.0
2021-09-29 15:55:00,400.03,400.08,399.25,399.96,14520.0,400.03,400.08,399.25,399.96,14520.0
2021-09-30 09:30:00,400.03,402.79,400.03,402.79,2140.0,400.03,402.79,400.03,402.79,2140.0
2021-09-30 09:35:00,401.5,401.84,401.42,401.42,498.0,401.5,401.84,401.42,401.42,498.0
2021-09-30 09:40:00,401.87,402.2,401.38,401.4,1644.0,401.87,402.2,401.38,401.4,1644.0
2021-09-30 09:45:00,401.98,401.98,401.97,401.97,300.0,401.98,401.98,401.97,401.97,300.0
2021-09-30 09:50:00,402.12,402.89,402.12,402.19,1702.0,402.12,402.89,402.12,402.19,1702.0
2021-09-30 09:55:00,402.83,403.06,402.17,402.47,1300.0,402.83,403.06,402.17,402.47,1300.0
2021-09-30 10:00:00,402.51,403.38,402.51,403.21,1460.0,402.51,403.38,402.51,403.21,1460.0
2021-09-30 10:05:00,403.27,403.62,402.24,402.24,3722.0,403.27,403.62,402.24,402.24,3722.0
2021-09-30 10:10:00,402.22,403.24,402.22,402.43,1600.0,402.22,403.24,402.22,402.43,1600.0
2021-09-30 10:15:00,402.53,403.07,402.52,403.07,800.0,402.53,403.07,402.52,403.07,800.0
2021-09-30 10:20:00,402.79,402.79,401.93,401.94,400.0,402.79,402.79,401.93,401.94,400.0
2021-09-30 10:25:00,401.26,401.75,401.2,401.21,600.0,401.26,401.75,401.2,401.21,600.0
2021-09-30 10:30:00,401.06,401.16,400.42,400.85,2024.0,401.06,401.16,400.42,400.85,2024.0
2021-09-30 10:35:00,400.8,401.15,400.42,400.44,1320.0,400.8,401.15,400.42,400.44,1320.0
2021-09-30 10:40:00,399.99,401.13,399.98,401.12,1000.0,399.99,401.13,399.98,401.12,1000.0
2021-09-30 10:45:00,401.3,401.41,400.74,400.92,1111.0,401.3,401.41,400.74,400.92,1111.0
2021-09-30 10:50:00,400.37,400.37,399.93,399.93,200.0,400.37,400.37,399.93,399.93,200.0
2021-09-30 10:55:00,399.44,399.44,399.23,399.23,200.0,399.44,399.44,399.23,399.23,200.0
2021-09-30 11:00:00,399.96,400.03,399.56,399.66,600.0,399.96,400.03,399.56,399.66,600.0
2021-09-30 11:05:00,399.88,400.02,399.88,400.02,200.0,399.88,400.02,399.88,400.02,200.0
2021-09-30 11:10:00,399.99,399.99,399.62,399.83,1290.0,399.99,399.99,399.62,399.83,1290.0
2021-09-30 11:15:00,399.83,399.83,399.83,399.83,0.0,399.83,399.83,399.83,399.83,0.0
2021-09-30 11:20:00,400.77,401.34,400.68,400.81,1281.0,400.77,401.34,400.68,400.81,1281.0
2021-09-30 11:25:00,400.94,400.94,400.67,400.81,512.0,400.94,400.94,400.67,400.81,512.0
2021-09-30 11:30:00,400.74,400.74,400.65,400.66,300.0,400.74,400.74,400.65,400.66,300.0
2021-09-30 11:35:00,400.25,400.25,399.78,399.78,500.0,400.25,400.25,399.78,399.78,500.0
2021-09-30 11:40:00,399.72,399.72,399.41,399.43,300.0,399.72,399.72,399.41,399.43,300.0
2021-09-30 11:45:00,399.08,399.08,398.79,399.06,868.0,399.08,399.08,398.79,399.06,868.0
2021-09-30 11:50:00,399.25,399.74,398.99,399.74,1880.0,399.25,399.74,398.99,399.74,1880.0
2021-09-30 11:55:00,399.49,399.73,399.49,399.69,600.0,399.49,399.73,399.49,399.69,600.0
2021-09-30 12:00:00,399.68,399.68,398.6,398.61,969.0,399.68,399.68,398.6,398.61,969.0
2021-09-30 12:05:00,398.42,398.74,398.01,398.01,2003.0,398.42,398.74,398.01,398.01,2003.0
2021-09-30 12:10:00,397.92,398.21,397.25,397.89,1820.0,397.92,398.21,397.25,397.89,1820.0
2021-09-30 12:15:00,397.21,398.22,397.21,397.58,400.0,397.21,398.22,397.21,397.58,400.0
2021-09-30 12:20:00,398.0,398.38,397.51,397.85,1922.0,398.0,398.38,397.51,397.85,1922.0
2021-09-30 12:25:00,397.95,397.96,397.95,397.96,200.0,397.95,397.96,397.95,397.96,200.0
2021-09-30 12:30:00,397.54,398.34,397.54,398.26,1168.0,397.54,398.34,397.54,398.26,1168.0
2021-09-30 12:35:00,399.25,399.25,398.6,398.6,400.0,399.25,399.25,398.6,398.6,400.0
2021-09-30 12:40:00,398.41,398.94,398.41,398.59,700.0,398.41,398.94,398.41,398.59,700.0
2021-09-30 12:45:00,398.54,398.81,398.53,398.81,200.0,398.54,398.81,398.53,398.81,200.0
2021-09-30 12:50:00,398.93,399.03,398.49,398.68,1900.0,398.93,399.03,398.49,398.68,1900.0
2021-09-30 12:55:00,398.49,398.51,398.32,398.32,700.0,398.49,398.51,398.32,398.32,700.0
2021-09-30 13:00:00,397.96,398.07,397.96,398.07,300.0,397.96,398.07,397.96,398.07,300.0
2021-09-30 13:05:00,398.62,398.91,398.36,398.86,1400.0,398.62,398.91,398.36,398.86,1400.0
2021-09-30 13:10:00,399.27,399.27,398.87,398.87,1300.0,399.27,399.27,398.87,398.87,1300.0
2021-09-30 13:15:00,398.97,399.34,398.45,399.33,2505.0,398.97,399.34,398.45,399.33,2505.0
2021-09-30 13:20:00,399.4,399.4,398.31,398.48,1575.0,399.4,399.4,398.31,398.48,1575.0
2021-09-30 13:25:00,398.17,398.36,398.16,398.34,1149.0,398.17,398.36,398.16,398.34,1149.0
2021-09-30 13:30:00,397.87,397.98,397.87,397.96,449.0,397.87,397.98,397.87,397.96,449.0
2021-09-30 13:35:00,398.08,398.5,397.96,398.37,1444.0,398.08,398.5,397.96,398.37,1444.0
2021-09-30 13:40:00,398.63,398.94,398.37,398.47,3154.0,398.63,398.94,398.37,398.47,3154.0
2021-09-30 13:45:00,398.61,398.88,398.25,398.25,1032.0,398.61,398.88,398.25,398.25,1032.0
2021-09-30 13:50:00,397.92,398.24,397.81,398.21,700.0,397.92,398.24,397.81,398.21,700.0
2021-09-30 13:55:00,398.62,398.7,398.2,398.7,779.0,398.62,398.7,398.2,398.7,779.0
2021-09-30 14:00:00,398.58,399.25,398.36,399.25,702.0,398.58,399.25,398.36,399.25,702.0
2021-09-30 14:05:00,399.23,399.99,399.23,399.99,591.0,399.23,399.99,399.23,399.99,591.0
2021-09-30 14:10:00,399.99,399.99,399.81,399.81,200.0,399.99,399.99,399.81,399.81,200.0
2021-09-30 14:15:00,400.21,400.21,398.87,398.88,3000.0,400.21,400.21,398.87,398.88,3000.0
2021-09-30 14:20:00,399.16,399.16,398.89,399.08,900.0,399.16,399.16,398.89,399.08,900.0
2021-09-30 14:25:00,399.0,399.5,398.99,399.35,3541.0,399.0,399.5,398.99,399.35,3541.0
2021-09-30 14:30:00,399.63,399.73,399.63,399.73,400.0,399.63,399.73,399.63,399.73,400.0
2021-09-30 14:35:00,399.88,399.89,399.39,399.56,500.0,399.88,399.89,399.39,399.56,500.0
2021-09-30 14:40:00,399.59,400.18,399.59,400.0,600.0,399.59,400.18,399.59,400.0,600.0
2021-09-30 14:45:00,400.13,400.25,400.13,400.25,500.0,400.13,400.25,400.13,400.25,500.0
2021-09-30 14:50:00,401.03,401.05,400.42,400.42,1400.0,401.03,401.05,400.42,400.42,1400.0
2021-09-30 14:55:00,400.4,400.41,400.2,400.41,500.0,400.4,400.41,400.2,400.41,500.0
2021-09-30 15:00:00,400.5,400.64,399.38,399.83,2100.0,400.5,400.64,399.38,399.83,2100.0
2021-09-30 15:05:00,399.85,400.36,399.84,400.12,711.0,399.85,400.36,399.84,400.12,711.0
2021-09-30 15:10:00,400.73,401.21,400.72,400.84,2000.0,400.73,401.21,400.72,400.84,2000.0
2021-09-30 15:15:00,401.16,401.32,400.42,400.85,2976.0,401.16,401.32,400.42,400.85,2976.0
2021-09-30 15:20:00,400.65,400.65,400.24,400.25,1823.0,400.65,400.65,400.24,400.25,1823.0
2021-09-30 15:25:00,400.47,400.58,399.78,399.92,2982.0,400.47,400.58,399.78,399.92,2982.0
2021-09-30 15:30:00,399.87,400.79,399.6,400.5,5752.0,399.87,400.79,399.6,400.5,5752.0
2021-09-30 15:35:00,400.47,400.64,400.09,400.14,3156.0,400.47,400.64,400.09,400.14,3156.0
2021-09-30 15:40:00,400.15,400.57,399.36,399.36,3447.0,400.15,400.57,399.36,399.36,3447.0
2021-09-30 15:45:00,399.08,399.34,398.89,399.16,4934.0,399.08,399.34,398.89,399.16,4934.0
2021-09-30 15:50:00,399.32,399.41,397.76,398.53,17112.0,399.32,399.41,397.76,398.53,17112.0
2021-09-30 15:55:00,398.69,398.69,397.6,397.84,18099.0,398.69,398.69,397.6,397.84,18099.0
2021-10-01 09:30:00,400.41,401.77,400.2,400.2,3337.0,400.41,401.77,400.2,400.2,3337.0
2021-10-01 09:35:00,400.9,400.9,399.03,399.61,900.0,400.9,400.9,399.03,399.61,900.0
2021-10-01 09:40:00,399.61,399.61,399.61,399.61,0.0,399.61,399.61,399.61,399.61,0.0
2021-10-01 09:45:00,398.56,399.24,397.57,399.24,606.0,398.56,399.24,397.57,399.24,606.0
2021-10-01 09:50:00,399.99,400.63,399.33,399.33,1400.0,399.99,400.63,399.33,399.33,1400.0
2021-10-01 09:55:00,399.24,399.24,397.97,398.98,1589.0,399.24,399.24,397.97,398.98,1589.0
2021-10-01 10:00:00,399.5,399.59,399.38,399.38,300.0,399.5,399.59,399.38,399.38,300.0
2021-10-01 10:05:00,400.2,400.8,399.22,399.79,2388.0,400.2,400.8,399.22,399.79,2388.0
2021-10-01 10:10:00,400.34,401.53,400.3,400.3,3963.0,400.34,401.53,400.3,400.3,3963.0
2021-10-01 10:15:00,400.3,400.3,400.3,400.3,0.0,400.3,400.3,400.3,400.3,0.0
2021-10-01 10:20:00,399.01,400.14,398.92,399.99,1200.0,399.01,400.14,398.92,399.99,1200.0
2021-10-01 10:25:00,399.94,400.94,399.94,400.91,500.0,399.94,400.94,399.94,400.91,500.0
2021-10-01 10:30:00,400.65,400.65,400.19,400.38,1170.0,400.65,400.65,400.19,400.38,1170.0
2021-10-01 10:35:00,400.39,401.85,400.39,401.85,602.0,400.39,401.85,400.39,401.85,602.0
2021-10-01 10:40:00,401.8,402.6,401.8,402.45,700.0,401.8,402.6,401.8,402.45,700.0
2021-10-01 10:45:00,402.33,403.1,402.32,403.1,500.0,402.33,403.1,402.32,403.1,500.0
2021-10-01 10:50:00,403.62,403.66,403.39,403.39,1386.0,403.62,403.66,403.39,403.39,1386.0
2021-10-01 10:55:00,404.02,404.22,403.69,403.94,1306.0,404.02,404.22,403.69,403.94,1306.0
2021-10-01 11:00:00,403.98,404.58,403.31,404.23,2168.0,403.98,404.58,403.31,404.23,2168.0
2021-10-01 11:05:00,404.37,404.85,403.83,403.83,5708.0,404.37,404.85,403.83,403.83,5708.0
2021-10-01 11:10:00,403.95,404.9,403.44,404.9,701.0,403.95,404.9,403.44,404.9,701.0
2021-10-01 11:15:00,404.85,405.1,404.25,404.86,1701.0,404.85,405.1,404.25,404.86,1701.0
2021-10-01 11:20:00,405.0,405.36,404.78,405.36,1400.0,405.0,405.36,404.78,405.36,1400.0
2021-10-01 11:25:00,405.04,405.19,404.9,405.17,1367.0,405.04,405.19,404.9,405.17,1367.0
2021-10-01 11:30:00,405.33,405.5,404.79,405.5,2419.0,405.33,405.5,404.79,405.5,2419.0
2021-10-01 11:35:00,405.54,406.7,405.15,406.7,1310.0,405.54,406.7,405.15,406.7,1310.0
2021-10-01 11:40:00,406.37,406.68,406.34,406.63,1000.0,406.37,406.68,406.34,406.63,1000.0
2021-10-01 11:45:00,406.7,407.12,406.61,406.99,2544.0,406.7,407.12,406.61,406.99,2544.0
2021-10-01 11:50:00,406.76,407.16,406.5,407.02,1878.0,406.76,407.16,406.5,407.02,1878.0
2021-10-01 11:55:00,406.73,406.73,406.25,406.68,1400.0,406.73,406.73,406.25,406.68,1400.0
2021-10-01 12:00:00,406.68,406.76,405.8,405.81,900.0,406.68,406.76,405.8,405.81,900.0
2021-10-01 12:05:00,406.43,406.83,406.43,406.83,800.0,406.43,406.83,406.43,406.83,800.0
2021-10-01 12:10:00,406.83,406.83,406.83,406.83,0.0,406.83,406.83,406.83,406.83,0.0
2021-10-01 12:15:00,406.42,406.6,405.92,406.38,900.0,406.42,406.6,405.92,406.38,900.0
2021-10-01 12:20:00,406.55,406.56,405.8,406.56,1819.0,406.55,406.56,405.8,406.56,1819.0
2021-10-01 12:25:00,406.16,406.16,405.31,405.31,712.0,406.16,406.16,405.31,405.31,712.0
2021-10-01 12:30:00,405.31,405.77,405.31,405.31,802.0,405.31,405.77,405.31,405.31,802.0
2021-10-01 12:35:00,404.87,405.53,404.87,405.13,4657.0,404.87,405.53,404.87,405.13,4657.0
2021-10-01 12:40:00,405.01,405.29,404.85,404.85,400.0,405.01,405.29,404.85,404.85,400.0
2021-10-01 12:45:00,405.3,405.3,405.04,405.04,800.0,405.3,405.3,405.04,405.04,800.0
2021-10-01 12:50:00,404.91,404.95,404.91,404.95,300.0,404.91,404.95,404.91,404.95,300.0
2021-10-01 12:55:00,405.46,405.58,405.14,405.14,700.0,405.46,405.58,405.14,405.14,700.0
2021-10-01 13:00:00,405.27,405.54,404.85,405.44,900.0,405.27,405.54,404.85,405.44,900.0
2021-10-01 13:05:00,405.39,405.88,405.39,405.88,510.0,405.39,405.88,405.39,405.88,510.0
2021-10-01 13:10:00,406.17,406.17,405.8,405.8,400.0,406.17,406.17,405.8,405.8,400.0
2021-10-01 13:15:00,406.26,406.26,406.26,406.26,100.0,406.26,406.26,406.26,406.26,100.0
2021-10-01 13:20:00,406.29,406.36,406.09,406.36,648.0,406.29,406.36,406.09,406.36,648.0
2021-10-01 13:25:00,406.54,406.54,406.54,406.54,100.0,406.54,406.54,406.54,406.54,100.0
2021-10-01 13:30:00,406.74,407.49,406.74,407.49,540.0,406.74,407.49,406.74,407.49,540.0
2021-10-01 13:35:00,407.89,407.89,407.89,407.89,100.0,407.89,407.89,407.89,407.89,100.0
2021-10-01 13:40:00,407.54,408.17,407.54,408.17,420.0,407.54,408.17,407.54,408.17,420.0
2021-10-01 13:45:00,407.9,408.62,407.9,408.5,605.0,407.9,408.62,407.9,408.5,605.0
2021-10-01 13:50:00,408.45,408.46,408.45,408.46,200.0,408.45,408.46,408.45,408.46,200.0
2021-10-01 13:55:00,408.12,408.53,408.1,408.1,988.0,408.12,408.53,408.1,408.1,988.0
2021-10-01 14:00:00,408.66,408.91,408.59,408.91,500.0,408.66,408.91,408.59,408.91,500.0
2021-10-01 14:05:00,409.17,409.25,408.84,408.84,822.0,409.17,409.25,408.84,408.84,822.0
2021-10-01 14:10:00,408.78,408.78,408.15,408.5,730.0,408.78,408.78,408.15,408.5,730.0
2021-10-01 14:15:00,408.64,408.79,408.64,408.74,300.0,408.64,408.79,408.64,408.74,300.0
2021-10-01 14:20:00,408.74,408.74,408.74,408.74,0.0,408.74,408.74,408.74,408.74,0.0
2021-10-01 14:25:00,408.74,408.74,408.74,408.74,0.0,408.74,408.74,408.74,408.74,0.0
2021-10-01 14:30:00,409.13,409.15,409.02,409.15,300.0,409.13,409.15,409.02,409.15,300.0
2021-10-01 14:35:00,409.25,409.46,409.25,409.46,500.0,409.25,409.46,409.25,409.46,500.0
2021-10-01 14:40:00,409.44,409.46,409.23,409.27,1100.0,409.44,409.46,409.23,409.27,1100.0
2021-10-01 14:45:00,409.0,409.23,409.0,409.23,200.0,409.0,409.23,409.0,409.23,200.0
2021-10-01 14:50:00,409.01,409.01,408.79,408.96,300.0,409.01,409.01,408.79,408.96,300.0
2021-10-01 14:55:00,409.32,409.32,409.0,409.0,1026.0,409.32,409.32,409.0,409.0,1026.0
2021-10-01 15:00:00,409.16,409.2,409.16,409.2,200.0,409.16,409.2,409.16,409.2,200.0
2021-10-01 15:05:00,409.37,409.71,409.36,409.71,1600.0,409.37,409.71,409.36,409.71,1600.0
2021-10-01 15:10:00,409.71,410.0,409.57,410.0,600.0,409.71,410.0,409.57,410.0,600.0
2021-10-01 15:15:00,409.78,410.23,409.56,409.56,1568.0,409.78,410.23,409.56,409.56,1568.0
2021-10-01 15:20:00,409.71,409.72,408.77,409.3,1900.0,409.71,409.72,408.77,409.3,1900.0
2021-10-01 15:25:00,408.87,408.87,408.55,408.55,400.0,408.87,408.87,408.55,408.55,400.0
2021-10-01 15:30:00,408.4,408.46,407.96,408.46,1654.0,408.4,408.46,407.96,408.46,1654.0
2021-10-01 15:35:00,408.21,408.27,407.73,407.81,1005.0,408.21,408.27,407.73,407.81,1005.0
2021-10-01 15:40:00,407.53,407.53,406.84,406.86,1500.0,407.53,407.53,406.84,406.86,1500.0
2021-10-01 15:45:00,407.13,407.13,406.19,406.19,1702.0,407.13,407.13,406.19,406.19,1702.0
2021-10-01 15:50:00,406.42,407.56,406.23,406.85,5076.0,406.42,407.56,406.23,406.85,5076.0
2021-10-01 15:55:00,406.53,406.62,404.78,406.24,28420.0,406.53,406.62,404.78,406.24,28420.0
2021-10-04 09:30:00,404.58,404.58,404.58,404.58,4115.0,404.58,404.58,404.58,404.58,4115.0
2021-10-04 09:35:00,403.97,403.97,401.34,401.34,1400.0,403.97,403.97,401.34,401.34,1400.0
2021-10-04 09:40:00,402.32,402.32,401.98,401.98,200.0,402.32,402.32,401.98,401.98,200.0
2021-10-04 09:45:00,400.63,401.17,400.01,401.17,600.0,400.63,401.17,400.01,401.17,600.0
2021-10-04 09:50:00,401.18,402.41,401.17,402.41,300.0,401.18,402.41,401.17,402.41,300.0
2021-10-04 09:55:00,402.41,402.41,402.41,402.41,0.0,402.41,402.41,402.41,402.41,0.0
2021-10-04 10:00:00,402.61,402.61,401.01,401.63,906.0,402.61,402.61,401.01,401.63,906.0
2021-10-04 10:05:00,401.26,401.26,400.32,400.32,707.0,401.26,401.26,400.32,400.32,707.0
2021-10-04 10:10:00,400.0,400.0,400.0,400.0,100.0,400.0,400.0,400.0,400.0,100.0
2021-10-04 10:15:00,399.92,400.19,399.91,399.98,734.0,399.92,400.19,399.91,399.98,734.0
2021-10-04 10:20:00,400.44,400.49,399.79,399.8,564.0,400.44,400.49,399.79,399.8,564.0
2021-10-04 10:25:00,400.17,400.56,399.8,400.56,700.0,400.17,400.56,399.8,400.56,700.0
2021-10-04 10:30:00,400.01,400.28,399.62,399.77,1204.0,400.01,400.28,399.62,399.77,1204.0
2021-10-04 10:35:00,399.36,399.36,398.58,398.71,1036.0,399.36,399.36,398.58,398.71,1036.0
2021-10-04 10:40:00,398.93,398.93,398.92,398.93,600.0,398.93,398.93,398.92,398.93,600.0
2021-10-04 10:45:00,398.76,398.76,397.63,397.63,1208.0,398.76,398.76,397.63,397.63,1208.0
2021-10-04 10:50:00,397.27,397.42,395.65,395.65,2016.0,397.27,397.42,395.65,395.65,2016.0
2021-10-04 10:55:00,396.24,396.62,396.24,396.62,2401.0,396.24,396.62,396.24,396.62,2401.0
2021-10-04 11:00:00,397.09,397.09,396.18,396.46,600.0,397.09,397.09,396.18,396.46,600.0
2021-10-04 11:05:00,396.36,397.33,396.36,397.01,1030.0,396.36,397.33,396.36,397.01,1030.0
2021-10-04 11:10:00,398.13,398.85,398.13,398.85,600.0,398.13,398.85,398.13,398.85,600.0
2021-10-04 11:15:00,398.81,398.81,398.78,398.78,300.0,398.81,398.81,398.78,398.78,300.0
2021-10-04 11:20:00,398.54,398.54,397.09,397.1,781.0,398.54,398.54,397.09,397.1,781.0
2021-10-04 11:25:00,397.38,398.18,396.58,396.58,825.0,397.38,398.18,396.58,396.58,825.0
2021-10-04 11:30:00,395.93,396.29,395.88,395.89,1151.0,395.93,396.29,395.88,395.89,1151.0
2021-10-04 11:35:00,395.66,395.66,395.32,395.33,220.0,395.66,395.66,395.32,395.33,220.0
2021-10-04 11:40:00,395.54,395.68,395.54,395.68,500.0,395.54,395.68,395.54,395.68,500.0
2021-10-04 11:45:00,396.36,396.36,395.72,395.72,820.0,396.36,396.36,395.72,395.72,820.0
2021-10-04 11:50:00,395.57,395.57,395.57,395.57,100.0,395.57,395.57,395.57,395.57,100.0
2021-10-04 11:55:00,395.87,395.89,395.8,395.83,400.0,395.87,395.89,395.8,395.83,400.0
2021-10-04 12:00:00,396.06,396.4,396.06,396.4,738.0,396.06,396.4,396.06,396.4,738.0
2021-10-04 12:05:00,396.09,396.83,396.09,396.62,802.0,396.09,396.83,396.09,396.62,802.0
2021-10-04 12:10:00,396.45,396.77,396.26,396.77,425.0,396.45,396.77,396.26,396.77,425.0
2021-10-04 12:15:00,396.58,396.58,396.22,396.22,2143.0,396.58,396.58,396.22,396.22,2143.0
2021-10-04 12:20:00,395.82,395.93,395.49,395.49,309.0,395.82,395.93,395.49,395.49,309.0
2021-10-04 12:25:00,395.07,395.43,395.02,395.42,730.0,395.07,395.43,395.02,395.42,730.0
2021-10-04 12:30:00,395.01,395.19,394.72,395.19,827.0,395.01,395.19,394.72,395.19,827.0
2021-10-04 12:35:00,395.25,395.25,394.03,394.03,827.0,395.25,395.25,394.03,394.03,827.0
2021-10-04 12:40:00,394.03,394.03,394.03,394.03,0.0,394.03,394.03,394.03,394.03,0.0
2021-10-04 12:45:00,392.66,392.67,392.43,392.67,1311.0,392.66,392.67,392.43,392.67,1311.0
2021-10-04 12:50:00,392.37,392.74,392.37,392.74,205.0,392.37,392.74,392.37,392.74,205.0
2021-10-04 12:55:00,393.17,393.17,392.97,392.97,1050.0,393.17,393.17,392.97,392.97,1050.0
2021-10-04 13:00:00,392.97,392.97,392.97,392.97,0.0,392.97,392.97,392.97,392.97,0.0
2021-10-04 13:05:00,392.25,392.52,392.25,392.52,200.0,392.25,392.52,392.25,392.52,200.0
2021-10-04 13:10:00,392.89,393.05,392.89,393.05,200.0,392.89,393.05,392.89,393.05,200.0
2021-10-04 13:15:00,393.21,393.21,392.76,392.88,1000.0,393.21,393.21,392.76,392.88,1000.0
2021-10-04 13:20:00,392.98,393.74,392.98,393.34,900.0,392.98,393.74,392.98,393.34,900.0
2021-10-04 13:25:00,393.3,393.3,392.84,392.84,201.0,393.3,393.3,392.84,392.84,201.0
2021-10-04 13:30:00,393.02,393.02,393.02,393.02,100.0,393.02,393.02,393.02,393.02,100.0
2021-10-04 13:35:00,393.4,393.54,393.4,393.53,218.0,393.4,393.54,393.4,393.53,218.0
2021-10-04 13:40:00,393.09,393.46,392.99,393.46,800.0,393.09,393.46,392.99,393.46,800.0
2021-10-04 13:45:00,393.04,393.48,393.04,393.48,694.0,393.04,393.48,393.04,393.48,694.0
2021-10-04 13:50:00,393.45,393.75,393.45,393.55,1900.0,393.45,393.75,393.45,393.55,1900.0
2021-10-04 13:55:00,393.49,393.49,393.23,393.38,566.0,393.49,393.49,393.23,393.38,566.0
2021-10-04 14:00:00,393.66,393.87,393.0,393.09,2800.0,393.66,393.87,393.0,393.09,2800.0
2021-10-04 14:05:00,393.09,393.09,393.09,393.09,0.0,393.09,393.09,393.09,393.09,0.0
2021-10-04 14:10:00,394.35,394.35,393.83,393.83,810.0,394.35,394.35,393.83,393.83,810.0
2021-10-04 14:15:00,394.37,394.37,393.99,394.2,300.0,394.37,394.37,393.99,394.2,300.0
2021-10-04 14:20:00,395.01,395.11,394.92,394.97,600.0,395.01,395.11,394.92,394.97,600.0
2021-10-04 14:25:00,394.46,394.72,394.13,394.72,546.0,394.46,394.72,394.13,394.72,546.0
2021-10-04 14:30:00,394.36,395.28,394.13,395.28,3100.0,394.36,395.28,394.13,395.28,3100.0
2021-10-04 14:35:00,395.85,395.85,395.85,395.85,200.0,395.85,395.85,395.85,395.85,200.0
2021-10-04 14:40:00,395.85,395.97,395.49,395.95,832.0,395.85,395.97,395.49,395.95,832.0
2021-10-04 14:45:00,396.0,396.93,395.99,396.93,500.0,396.0,396.93,395.99,396.93,500.0
2021-10-04 14:50:00,397.67,397.67,396.35,396.62,860.0,397.67,397.67,396.35,396.62,860.0
2021-10-04 14:55:00,396.73,396.97,396.72,396.94,537.0,396.73,396.97,396.72,396.94,537.0
2021-10-04 15:00:00,397.27,397.77,396.99,397.77,1404.0,397.27,397.77,396.99,397.77,1404.0
2021-10-04 15:05:00,398.11,398.11,397.51,397.8,971.0,398.11,398.11,397.51,397.8,971.0
2021-10-04 15:10:00,397.66,397.66,396.56,396.56,812.0,397.66,397.66,396.56,396.56,812.0
2021-10-04 15:15:00,396.69,396.87,396.18,396.46,1006.0,396.69,396.87,396.18,396.46,1006.0
2021-10-04 15:20:00,395.77,395.77,395.57,395.61,801.0,395.77,395.77,395.57,395.61,801.0
2021-10-04 15:25:00,395.58,396.02,395.44,396.02,1057.0,395.58,396.02,395.44,396.02,1057.0
2021-10-04 15:30:00,395.92,396.16,395.8,396.16,626.0,395.92,396.16,395.8,396.16,626.0
2021-10-04 15:35:00,396.22,396.43,396.22,396.25,1700.0,396.22,396.43,396.22,396.25,1700.0
2021-10-04 15:40:00,396.2,397.57,396.2,397.55,2126.0,396.2,397.57,396.2,397.55,2126.0
2021-10-04 15:45:00,397.53,397.55,396.94,397.17,1000.0,397.53,397.55,396.94,397.17,1000.0
2021-10-04 15:50:00,396.15,396.51,395.72,395.72,3536.0,396.15,396.51,395.72,395.72,3536.0
2021-10-04 15:55:00,395.9,396.72,395.82,396.35,9258.0,395.9,396.72,395.82,396.35,9258.0
2021-10-05 09:30:00,397.6,398.07,397.6,398.07,1436.0,397.6,398.07,397.6,398.07,1436.0
2021-10-05 09:35:00,398.07,398.07,398.07,398.07,0.0,398.07,398.07,398.07,398.07,0.0
2021-10-05 09:40:00,398.07,398.07,398.07,398.07,0.0,398.07,398.07,398.07,398.07,0.0
2021-10-05 09:45:00,397.76,398.0,397.42,397.42,720.0,397.76,398.0,397.42,397.42,720.0
2021-10-05 09:50:00,397.85,397.85,397.62,397.62,605.0,397.85,397.85,397.62,397.62,605.0
2021-10-05 09:55:00,397.38,397.38,397.28,397.28,400.0,397.38,397.38,397.28,397.28,400.0
2021-10-05 10:00:00,398.23,398.23,397.23,397.23,400.0,398.23,398.23,397.23,397.23,400.0
2021-10-05 10:05:00,397.27,397.5,397.26,397.5,210.0,397.27,397.5,397.26,397.5,210.0
2021-10-05 10:10:00,398.51,398.51,397.4,397.4,500.0,398.51,398.51,397.4,397.4,500.0
2021-10-05 10:15:00,397.77,398.03,397.55,397.55,603.0,397.77,398.03,397.55,397.55,603.0
2021-10-05 10:20:00,397.72,398.11,397.63,397.63,300.0,397.72,398.11,397.63,397.63,300.0
2021-10-05 10:25:00,397.49,399.26,397.48,399.26,1550.0,397.49,399.26,397.48,399.26,1550.0
2021-10-05 10:30:00,399.59,400.2,399.33,400.2,1941.0,399.59,400.2,399.33,400.2,1941.0
2021-10-05 10:35:00,400.17,400.89,400.17,400.89,1400.0,400.17,400.89,400.17,400.89,1400.0
2021-10-05 10:40:00,400.96,401.29,400.68,401.07,943.0,400.96,401.29,400.68,401.07,943.0
2021-10-05 10:45:00,401.18,401.34,400.1,400.5,4763.0,401.18,401.34,400.1,400.5,4763.0
2021-10-05 10:50:00,400.59,400.91,400.35,400.91,4294.0,400.59,400.91,400.35,400.91,4294.0
2021-10-05 10:55:00,400.64,400.68,400.0,400.29,4367.0,400.64,400.68,400.0,400.29,4367.0
2021-10-05 11:00:00,400.1,400.74,399.87,400.72,1199.0,400.1,400.74,399.87,400.72,1199.0
2021-10-05 11:05:00,400.8,401.45,400.8,401.13,7653.0,400.8,401.45,400.8,401.13,7653.0
2021-10-05 11:10:00,401.03,401.09,400.37,400.53,5275.0,401.03,401.09,400.37,400.53,5275.0
2021-10-05 11:15:00,400.22,400.24,399.9,399.9,900.0,400.22,400.24,399.9,399.9,900.0
2021-10-05 11:20:00,399.65,399.86,399.25,399.25,2634.0,399.65,399.86,399.25,399.25,2634.0
2021-10-05 11:25:00,398.88,398.88,398.59,398.87,300.0,398.88,398.88,398.59,398.87,300.0
2021-10-05 11:30:00,399.2,399.22,398.88,399.02,1408.0,399.2,399.22,398.88,399.02,1408.0
2021-10-05 11:35:00,398.94,398.94,398.29,398.3,440.0,398.94,398.94,398.29,398.3,440.0
2021-10-05 11:40:00,398.08,398.08,397.92,397.98,415.0,398.08,398.08,397.92,397.98,415.0
2021-10-05 11:45:00,397.18,397.29,397.0,397.14,577.0,397.18,397.29,397.0,397.14,577.0
2021-10-05 11:50:00,396.73,396.73,396.72,396.73,100.0,396.73,396.73,396.72,396.73,100.0
2021-10-05 11:55:00,396.4,396.4,396.4,396.4,100.0,396.4,396.4,396.4,396.4,100.0
2021-10-05 12:00:00,395.89,396.7,395.89,396.17,1032.0,395.89,396.7,395.89,396.17,1032.0
2021-10-05 12:05:00,396.15,396.22,395.9,395.9,1000.0,396.15,396.22,395.9,395.9,1000.0
2021-10-05 12:10:00,396.16,396.16,395.31,395.54,2914.0,396.16,396.16,395.31,395.54,2914.0
2021-10-05 12:15:00,395.46,395.69,395.0,395.69,6026.0,395.46,395.69,395.0,395.69,6026.0
2021-10-05 12:20:00,395.1,395.1,394.65,394.69,600.0,395.1,395.1,394.65,394.69,600.0
2021-10-05 12:25:00,394.92,395.08,394.92,395.08,300.0,394.92,395.08,394.92,395.08,300.0
2021-10-05 12:30:00,394.72,394.89,394.52,394.52,587.0,394.72,394.89,394.52,394.52,587.0
2021-10-05 12:35:00,394.28,394.9,394.26,394.9,800.0,394.28,394.9,394.26,394.9,800.0
2021-10-05 12:40:00,394.86,395.31,394.86,395.31,200.0,394.86,395.31,394.86,395.31,200.0
2021-10-05 12:45:00,395.38,395.63,395.07,395.63,630.0,395.38,395.63,395.07,395.63,630.0
2021-10-05 12:50:00,395.57,395.57,395.14,395.15,1719.0,395.57,395.57,395.14,395.15,1719.0
2021-10-05 12:55:00,395.15,395.76,395.15,395.58,1000.0,395.15,395.76,395.15,395.58,1000.0
2021-10-05 13:00:00,395.57,395.7,395.57,395.7,200.0,395.57,395.7,395.57,395.7,200.0
2021-10-05 13:05:00,395.7,395.7,395.7,395.7,0.0,395.7,395.7,395.7,395.7,0.0
2021-10-05 13:10:00,395.7,395.7,395.7,395.7,0.0,395.7,395.7,395.7,395.7,0.0
2021-10-05 13:15:00,395.68,396.13,395.68,395.94,400.0,395.68,396.13,395.68,395.94,400.0
2021-10-05 13:20:00,395.94,395.94,395.94,395.94,0.0,395.94,395.94,395.94,395.94,0.0
2021-10-05 13:25:00,395.5,395.5,395.5,395.5,100.0,395.5,395.5,395.5,395.5,100.0
2021-10-05 13:30:00,395.5,395.5,395.5,395.5,0.0,395.5,395.5,395.5,395.5,0.0
2021-10-05 13:35:00,395.85,396.0,395.85,396.0,300.0,395.85,396.0,395.85,396.0,300.0
2021-10-05 13:40:00,395.88,395.93,395.83,395.83,675.0,395.88,395.93,395.83,395.83,675.0
2021-10-05 13:45:00,395.92,395.92,395.91,395.92,164.0,395.92,395.92,395.91,395.92,164.0
2021-10-05 13:50:00,396.11,396.11,396.11,396.11,309.0,396.11,396.11,396.11,396.11,309.0
2021-10-05 13:55:00,396.05,396.05,395.99,395.99,316.0,396.05,396.05,395.99,395.99,316.0
2021-10-05 14:00:00,396.31,396.31,396.04,396.21,500.0,396.31,396.31,396.04,396.21,500.0
2021-10-05 14:05:00,396.13,396.14,395.79,395.98,750.0,396.13,396.14,395.79,395.98,750.0
2021-10-05 14:10:00,395.57,395.71,395.48,395.71,1431.0,395.57,395.71,395.48,395.71,1431.0
2021-10-05 14:15:00,395.47,395.47,395.47,395.47,100.0,395.47,395.47,395.47,395.47,100.0
2021-10-05 14:20:00,395.32,395.57,395.32,395.48,1500.0,395.32,395.57,395.32,395.48,1500.0
2021-10-05 14:25:00,395.76,396.66,395.76,396.17,580.0,395.76,396.66,395.76,396.17,580.0
2021-10-05 14:30:00,396.38,396.61,396.38,396.61,400.0,396.38,396.61,396.38,396.61,400.0
2021-10-05 14:35:00,396.39,396.39,395.95,395.96,700.0,396.39,396.39,395.95,395.96,700.0
2021-10-05 14:40:00,396.33,396.41,396.01,396.01,500.0,396.33,396.41,396.01,396.01,500.0
2021-10-05 14:45:00,396.23,396.5,395.93,396.12,1301.0,396.23,396.5,395.93,396.12,1301.0
2021-10-05 14:50:00,396.11,396.11,395.58,395.6,600.0,396.11,396.11,395.58,395.6,600.0
2021-10-05 14:55:00,395.6,395.75,395.56,395.67,2163.0,395.6,395.75,395.56,395.67,2163.0
2021-10-05 15:00:00,395.72,395.95,395.71,395.84,816.0,395.72,395.95,395.71,395.84,816.0
2021-10-05 15:05:00,395.87,396.49,395.79,395.79,1710.0,395.87,396.49,395.79,395.79,1710.0
2021-10-05 15:10:00,395.94,396.05,395.76,395.97,502.0,395.94,396.05,395.76,395.97,502.0
2021-10-05 15:15:00,395.78,395.79,395.77,395.79,237.0,395.78,395.79,395.77,395.79,237.0
2021-10-05 15:20:00,395.68,395.68,394.7,394.91,2238.0,395.68,395.68,394.7,394.91,2238.0
2021-10-05 15:25:00,395.13,395.14,394.75,395.04,1000.0,395.13,395.14,394.75,395.04,1000.0
2021-10-05 15:30:00,395.13,395.23,394.8,395.01,2500.0,395.13,395.23,394.8,395.01,2500.0
2021-10-05 15:35:00,394.85,395.59,394.85,395.04,1129.0,394.85,395.59,394.85,395.04,1129.0
2021-10-05 15:40:00,395.04,395.87,395.04,395.86,1500.0,395.04,395.87,395.04,395.86,1500.0
2021-10-05 15:45:00,395.42,395.93,395.42,395.74,800.0,395.42,395.93,395.42,395.74,800.0
2021-10-05 15:50:00,395.12,395.66,394.98,395.34,3209.0,395.12,395.66,394.98,395.34,3209.0
2021-10-05 15:55:00,395.19,395.82,395.06,395.48,8988.0,395.19,395.82,395.06,395.48,8988.0
2021-10-06 09:30:00,392.06,392.06,392.06,392.06,1880.0,392.06,392.06,392.06,392.06,1880.0
2021-10-06 09:35:00,392.06,392.06,392.06,392.06,0.0,392.06,392.06,392.06,392.06,0.0
2021-10-06 09:40:00,396.21,396.21,396.21,396.21,100.0,396.21,396.21,396.21,396.21,100.0
2021-10-06 09:45:00,395.69,396.07,395.69,396.07,200.0,395.69,396.07,395.69,396.07,200.0
2021-10-06 09:50:00,396.26,396.26,395.47,396.14,3701.0,396.26,396.26,395.47,396.14,3701.0
2021-10-06 09:55:00,395.42,396.29,395.41,396.09,2404.0,395.42,396.29,395.41,396.09,2404.0
2021-10-06 10:00:00,395.4,395.4,393.41,393.52,1855.0,395.4,395.4,393.41,393.52,1855.0
2021-10-06 10:05:00,393.48,393.87,392.82,393.75,2402.0,393.48,393.87,392.82,393.75,2402.0
2021-10-06 10:10:00,393.42,395.79,393.27,395.49,15782.0,393.42,395.79,393.27,395.49,15782.0
2021-10-06 10:15:00,395.01,395.08,392.91,392.92,600.0,395.01,395.08,392.91,392.92,600.0
2021-10-06 10:20:00,393.0,394.45,392.99,394.45,3441.0,393.0,394.45,392.99,394.45,3441.0
2021-10-06 10:25:00,394.31,394.32,392.76,392.76,9900.0,394.31,394.32,392.76,392.76,9900.0
2021-10-06 10:30:00,393.01,395.3,393.01,394.68,4869.0,393.01,395.3,393.01,394.68,4869.0
2021-10-06 10:35:00,394.66,395.56,394.65,395.49,2999.0,394.66,395.56,394.65,395.49,2999.0
2021-10-06 10:40:00,395.11,395.49,394.33,394.33,2800.0,395.11,395.49,394.33,394.33,2800.0
2021-10-06 10:45:00,394.39,395.83,393.23,395.83,1907.0,394.39,395.83,393.23,395.83,1907.0
2021-10-06 10:50:00,396.83,397.26,395.72,396.87,1578.0,396.83,397.26,395.72,396.87,1578.0
2021-10-06 10:55:00,397.0,397.12,396.48,397.12,2009.0,397.0,397.12,396.48,397.12,2009.0
2021-10-06 11:00:00,397.48,397.84,397.31,397.48,918.0,397.48,397.84,397.31,397.48,918.0
2021-10-06 11:05:00,397.55,397.55,396.5,396.5,600.0,397.55,397.55,396.5,396.5,600.0
2021-10-06 11:10:00,396.67,396.85,395.75,396.53,2400.0,396.67,396.85,395.75,396.53,2400.0
2021-10-06 11:15:00,396.55,396.55,395.87,396.2,951.0,396.55,396.55,395.87,396.2,951.0
2021-10-06 11:20:00,395.65,395.65,394.35,394.37,1086.0,395.65,395.65,394.35,394.37,1086.0
2021-10-06 11:25:00,394.85,394.9,394.21,394.3,1506.0,394.85,394.9,394.21,394.3,1506.0
2021-10-06 11:30:00,394.52,394.76,393.47,393.85,1890.0,394.52,394.76,393.47,393.85,1890.0
2021-10-06 11:35:00,393.33,393.73,393.18,393.72,800.0,393.33,393.73,393.18,393.72,800.0
2021-10-06 11:40:00,393.78,393.81,393.6,393.6,500.0,393.78,393.81,393.6,393.6,500.0
2021-10-06 11:45:00,393.97,394.01,393.31,393.69,1724.0,393.97,394.01,393.31,393.69,1724.0
2021-10-06 11:50:00,394.09,394.53,394.09,394.53,600.0,394.09,394.53,394.09,394.53,600.0
2021-10-06 11:55:00,394.34,395.04,394.34,394.81,1326.0,394.34,395.04,394.34,394.81,1326.0
2021-10-06 12:00:00,395.05,395.62,394.57,394.57,701.0,395.05,395.62,394.57,394.57,701.0
2021-10-06 12:05:00,394.42,394.42,393.35,393.35,800.0,394.42,394.42,393.35,393.35,800.0
2021-10-06 12:10:00,393.85,394.77,393.85,394.6,1400.0,393.85,394.77,393.85,394.6,1400.0
2021-10-06 12:15:00,394.58,394.84,393.92,394.84,1500.0,394.58,394.84,393.92,394.84,1500.0
2021-10-06 12:20:00,394.88,395.27,394.79,395.21,1000.0,394.88,395.27,394.79,395.21,1000.0
2021-10-06 12:25:00,395.36,395.36,393.91,393.91,900.0,395.36,395.36,393.91,393.91,900.0
2021-10-06 12:30:00,393.91,393.91,393.91,393.91,0.0,393.91,393.91,393.91,393.91,0.0
2021-10-06 12:35:00,394.52,394.57,394.18,394.19,1000.0,394.52,394.57,394.18,394.19,1000.0
2021-10-06 12:40:00,394.77,395.25,394.77,395.07,1281.0,394.77,395.25,394.77,395.07,1281.0
2021-10-06 12:45:00,394.9,394.9,394.05,394.61,3008.0,394.9,394.9,394.05,394.61,3008.0
2021-10-06 12:50:00,394.59,394.65,393.7,393.7,6202.0,394.59,394.65,393.7,393.7,6202.0
2021-10-06 12:55:00,393.32,393.66,392.96,392.96,1300.0,393.32,393.66,392.96,392.96,1300.0
2021-10-06 13:00:00,393.37,393.39,392.83,392.88,4605.0,393.37,393.39,392.83,392.88,4605.0
2021-10-06 13:05:00,392.85,392.87,392.3,392.71,2095.0,392.85,392.87,392.3,392.71,2095.0
2021-10-06 13:10:00,392.73,393.29,392.47,393.29,2555.0,392.73,393.29,392.47,393.29,2555.0
2021-10-06 13:15:00,393.52,393.82,393.28,393.28,1400.0,393.52,393.82,393.28,393.28,1400.0
2021-10-06 13:20:00,393.88,394.14,393.88,393.97,1315.0,393.88,394.14,393.88,393.97,1315.0
2021-10-06 13:25:00,394.46,394.52,394.17,394.2,1300.0,394.46,394.52,394.17,394.2,1300.0
2021-10-06 13:30:00,394.57,395.19,394.56,395.19,2254.0,394.57,395.19,394.56,395.19,2254.0
2021-10-06 13:35:00,394.94,395.73,394.28,395.73,3801.0,394.94,395.73,394.28,395.73,3801.0
2021-10-06 13:40:00,395.71,396.36,395.4,396.03,1800.0,395.71,396.36,395.4,396.03,1800.0
2021-10-06 13:45:00,395.92,396.06,395.2,395.47,4518.0,395.92,396.06,395.2,395.47,4518.0
2021-10-06 13:50:00,395.59,395.59,395.07,395.36,4300.0,395.59,395.59,395.07,395.36,4300.0
2021-10-06 13:55:00,395.36,396.42,395.15,396.02,3925.0,395.36,396.42,395.15,396.02,3925.0
2021-10-06 14:00:00,396.29,396.69,395.61,396.69,2003.0,396.29,396.69,395.61,396.69,2003.0
2021-10-06 14:05:00,396.31,396.31,396.31,396.31,100.0,396.31,396.31,396.31,396.31,100.0
2021-10-06 14:10:00,397.35,397.83,397.35,397.62,300.0,397.35,397.83,397.35,397.62,300.0
2021-10-06 14:15:00,398.17,398.43,397.87,398.43,600.0,398.17,398.43,397.87,398.43,600.0
2021-10-06 14:20:00,398.61,398.61,396.83,396.83,1501.0,398.61,398.61,396.83,396.83,1501.0
2021-10-06 14:25:00,397.3,397.78,397.29,397.55,401.0,397.3,397.78,397.29,397.55,401.0
2021-10-06 14:30:00,397.46,397.88,397.4,397.88,920.0,397.46,397.88,397.4,397.88,920.0
2021-10-06 14:35:00,398.08,398.08,397.45,397.74,2100.0,398.08,398.08,397.45,397.74,2100.0
2021-10-06 14:40:00,397.86,398.03,397.8,398.03,1155.0,397.86,398.03,397.8,398.03,1155.0
2021-10-06 14:45:00,397.69,397.69,397.32,397.32,500.0,397.69,397.69,397.32,397.32,500.0
2021-10-06 14:50:00,397.12,397.38,397.0,397.38,1403.0,397.12,397.38,397.0,397.38,1403.0
2021-10-06 14:55:00,397.38,397.72,396.58,396.59,1995.0,397.38,397.72,396.58,396.59,1995.0
2021-10-06 15:00:00,396.76,397.21,396.72,397.21,774.0,396.76,397.21,396.72,397.21,774.0
2021-10-06 15:05:00,396.93,397.03,396.3,396.37,1100.0,396.93,397.03,396.3,396.37,1100.0
2021-10-06 15:10:00,396.86,396.99,396.21,396.21,400.0,396.86,396.99,396.21,396.21,400.0
2021-10-06 15:15:00,396.59,396.79,396.54,396.54,600.0,396.59,396.79,396.54,396.54,600.0
2021-10-06 15:20:00,396.41,396.58,396.39,396.58,400.0,396.41,396.58,396.39,396.58,400.0
2021-10-06 15:25:00,396.6,397.3,396.6,397.3,700.0,396.6,397.3,396.6,397.3,700.0
2021-10-06 15:30:00,397.17,397.63,397.05,397.63,700.0,397.17,397.63,397.05,397.63,700.0
2021-10-06 15:35:00,397.25,398.07,396.81,397.28,2865.0,397.25,398.07,396.81,397.28,2865.0
2021-10-06 15:40:00,397.39,398.48,397.39,398.48,1100.0,397.39,398.48,397.39,398.48,1100.0
2021-10-06 15:45:00,398.35,399.56,398.17,399.56,1500.0,398.35,399.56,398.17,399.56,1500.0
2021-10-06 15:50:00,399.03,400.05,399.03,399.68,6424.0,399.03,400.05,399.03,399.68,6424.0
2021-10-06 15:55:00,399.55,400.54,399.54,399.93,9899.0,399.55,400.54,399.54,399.93,9899.0
2021-10-07 09:30:00,403.16,408.49,403.16,408.49,3001.0,403.16,408.49,403.16,408.49,3001.0
2021-10-07 09:35:00,408.49,408.98,408.49,408.49,375.0,408.49,408.98,408.49,408.49,375.0
2021-10-07 09:40:00,408.66,408.66,407.71,408.66,1398.0,408.66,408.66,407.71,408.66,1398.0
2021-10-07 09:45:00,409.37,409.37,408.64,408.64,600.0,409.37,409.37,408.64,408.64,600.0
2021-10-07 09:50:00,408.64,408.64,408.64,408.64,0.0,408.64,408.64,408.64,408.64,0.0
2021-10-07 09:55:00,411.81,411.84,411.81,411.84,200.0,411.81,411.84,411.81,411.84,200.0
2021-10-07 10:00:00,412.07,412.43,410.37,410.37,2496.0,412.07,412.43,410.37,410.37,2496.0
2021-10-07 10:05:00,410.47,411.34,410.47,411.34,549.0,410.47,411.34,410.47,411.34,549.0
2021-10-07 10:10:00,413.05,413.41,412.72,412.72,421.0,413.05,413.41,412.72,412.72,421.0
2021-10-07 10:15:00,411.81,412.11,410.58,410.96,1865.0,411.81,412.11,410.58,410.96,1865.0
2021-10-07 10:20:00,410.93,410.93,410.93,410.93,322.0,410.93,410.93,410.93,410.93,322.0
2021-10-07 10:25:00,410.74,411.46,410.42,410.87,2000.0,410.74,411.46,410.42,410.87,2000.0
2021-10-07 10:30:00,411.48,411.73,411.4,411.4,1021.0,411.48,411.73,411.4,411.4,1021.0
2021-10-07 10:35:00,411.53,411.53,411.06,411.06,600.0,411.53,411.53,411.06,411.06,600.0
2021-10-07 10:40:00,411.1,412.33,411.09,412.33,2293.0,411.1,412.33,411.09,412.33,2293.0
2021-10-07 10:45:00,412.06,412.31,411.83,412.31,2313.0,412.06,412.31,411.83,412.31,2313.0
2021-10-07 10:50:00,412.53,412.53,412.16,412.16,1840.0,412.53,412.53,412.16,412.16,1840.0
2021-10-07 10:55:00,412.47,412.69,412.31,412.59,1869.0,412.47,412.69,412.31,412.59,1869.0
2021-10-07 11:00:00,412.98,415.01,412.98,415.01,3289.0,412.98,415.01,412.98,415.01,3289.0
2021-10-07 11:05:00,415.1,415.12,413.84,413.84,4660.0,415.1,415.12,413.84,413.84,4660.0
2021-10-07 11:10:00,413.15,413.5,413.01,413.5,1854.0,413.15,413.5,413.01,413.5,1854.0
2021-10-07 11:15:00,413.1,413.1,412.47,412.47,1000.0,413.1,413.1,412.47,412.47,1000.0
2021-10-07 11:20:00,412.88,412.88,412.88,412.88,100.0,412.88,412.88,412.88,412.88,100.0
2021-10-07 11:25:00,412.67,413.26,412.58,412.77,1019.0,412.67,413.26,412.58,412.77,1019.0
2021-10-07 11:30:00,412.81,414.56,412.81,414.56,1192.0,412.81,414.56,412.81,414.56,1192.0
2021-10-07 11:35:00,414.14,414.48,414.13,414.48,600.0,414.14,414.48,414.13,414.48,600.0
2021-10-07 11:40:00,414.08,414.08,413.29,413.69,2400.0,414.08,414.08,413.29,413.69,2400.0
2021-10-07 11:45:00,413.78,414.39,413.75,414.25,714.0,413.78,414.39,413.75,414.25,714.0
2021-10-07 11:50:00,414.48,414.48,414.48,414.48,100.0,414.48,414.48,414.48,414.48,100.0
2021-10-07 11:55:00,414.42,414.72,414.41,414.72,200.0,414.42,414.72,414.41,414.72,200.0
2021-10-07 12:00:00,414.72,415.15,413.53,413.53,2407.0,414.72,415.15,413.53,413.53,2407.0
2021-10-07 12:05:00,413.42,413.42,413.17,413.17,500.0,413.42,413.42,413.17,413.17,500.0
2021-10-07 12:10:00,413.06,413.06,412.94,412.94,200.0,413.06,413.06,412.94,412.94,200.0
2021-10-07 12:15:00,412.97,412.97,412.94,412.94,600.0,412.97,412.97,412.94,412.94,600.0
2021-10-07 12:20:00,413.0,413.17,412.86,412.86,300.0,413.0,413.17,412.86,412.86,300.0
2021-10-07 12:25:00,412.86,413.12,412.36,413.12,800.0,412.86,413.12,412.36,413.12,800.0
2021-10-07 12:30:00,413.03,413.43,413.03,413.43,400.0,413.03,413.43,413.03,413.43,400.0
2021-10-07 12:35:00,413.29,413.29,412.79,412.79,1199.0,413.29,413.29,412.79,412.79,1199.0
2021-10-07 12:40:00,412.86,412.98,412.83,412.98,400.0,412.86,412.98,412.83,412.98,400.0
2021-10-07 12:45:00,412.35,412.42,412.24,412.4,552.0,412.35,412.42,412.24,412.4,552.0
2021-10-07 12:50:00,412.38,412.6,411.83,411.97,2360.0,412.38,412.6,411.83,411.97,2360.0
2021-10-07 12:55:00,411.69,411.69,410.99,410.99,1500.0,411.69,411.69,410.99,410.99,1500.0
2021-10-07 13:00:00,411.17,411.43,411.17,411.22,866.0,411.17,411.43,411.17,411.22,866.0
2021-10-07 13:05:00,411.24,411.24,410.8,411.0,700.0,411.24,411.24,410.8,411.0,700.0
2021-10-07 13:10:00,410.99,411.68,410.99,411.68,506.0,410.99,411.68,410.99,411.68,506.0
2021-10-07 13:15:00,411.68,412.13,411.68,412.13,785.0,411.68,412.13,411.68,412.13,785.0
2021-10-07 13:20:00,412.07,412.07,412.07,412.07,100.0,412.07,412.07,412.07,412.07,100.0
2021-10-07 13:25:00,412.38,412.38,411.84,412.35,700.0,412.38,412.38,411.84,412.35,700.0
2021-10-07 13:30:00,411.84,411.84,411.22,411.28,1900.0,411.84,411.84,411.22,411.28,1900.0
2021-10-07 13:35:00,411.13,411.52,410.84,410.84,1232.0,411.13,411.52,410.84,410.84,1232.0
2021-10-07 13:40:00,410.84,410.84,410.64,410.81,600.0,410.84,410.84,410.64,410.81,600.0
2021-10-07 13:45:00,411.25,411.56,410.55,410.65,1300.0,411.25,411.56,410.55,410.65,1300.0
2021-10-07 13:50:00,410.4,411.01,410.29,410.82,4988.0,410.4,411.01,410.29,410.82,4988.0
2021-10-07 13:55:00,411.28,411.76,411.28,411.76,2253.0,411.28,411.76,411.28,411.76,2253.0
2021-10-07 14:00:00,412.65,412.65,411.52,411.52,2996.0,412.65,412.65,411.52,411.52,2996.0
2021-10-07 14:05:00,411.4,411.77,411.2,411.2,4770.0,411.4,411.77,411.2,411.2,4770.0
2021-10-07 14:10:00,411.35,411.35,410.47,410.48,1700.0,411.35,411.35,410.47,410.48,1700.0
2021-10-07 14:15:00,410.84,410.88,410.78,410.78,1101.0,410.84,410.88,410.78,410.78,1101.0
2021-10-07 14:20:00,410.71,410.71,410.23,410.23,4783.0,410.71,410.71,410.23,410.23,4783.0
2021-10-07 14:25:00,410.18,410.18,409.35,409.36,3981.0,410.18,410.18,409.35,409.36,3981.0
2021-10-07 14:30:00,409.46,409.46,409.07,409.13,1358.0,409.46,409.46,409.07,409.13,1358.0
2021-10-07 14:35:00,409.08,409.08,408.9,409.02,800.0,409.08,409.08,408.9,409.02,800.0
2021-10-07 14:40:00,408.99,409.11,408.98,409.11,415.0,408.99,409.11,408.98,409.11,415.0
2021-10-07 14:45:00,409.34,409.34,409.34,409.34,100.0,409.34,409.34,409.34,409.34,100.0
2021-10-07 14:50:00,409.06,409.29,408.43,408.43,1494.0,409.06,409.29,408.43,408.43,1494.0
2021-10-07 14:55:00,407.76,408.42,407.76,408.42,200.0,407.76,408.42,407.76,408.42,200.0
2021-10-07 15:00:00,408.13,408.29,407.93,407.93,746.0,408.13,408.29,407.93,407.93,746.0
2021-10-07 15:05:00,407.75,407.75,407.75,407.75,100.0,407.75,407.75,407.75,407.75,100.0
2021-10-07 15:10:00,407.88,408.61,407.71,408.61,773.0,407.88,408.61,407.71,408.61,773.0
2021-10-07 15:15:00,408.29,408.29,407.74,407.76,1600.0,408.29,408.29,407.74,407.76,1600.0
2021-10-07 15:20:00,407.72,407.79,407.28,407.28,1700.0,407.72,407.79,407.28,407.28,1700.0
2021-10-07 15:25:00,407.5,408.16,407.5,407.74,1214.0,407.5,408.16,407.5,407.74,1214.0
2021-10-07 15:30:00,407.59,407.88,407.59,407.84,606.0,407.59,407.88,407.59,407.84,606.0
2021-10-07 15:35:00,407.31,407.68,407.29,407.3,1596.0,407.31,407.68,407.29,407.3,1596.0
2021-10-07 15:40:00,407.18,407.29,406.19,406.2,3568.0,407.18,407.29,406.19,406.2,3568.0
2021-10-07 15:45:00,405.84,406.71,405.53,406.71,2974.0,405.84,406.71,405.53,406.71,2974.0
2021-10-07 15:50:00,406.15,406.96,406.15,406.59,4119.0,406.15,406.96,406.15,406.59,4119.0
2021-10-07 15:55:00,406.68,406.71,405.81,406.57,10529.0,406.68,406.71,405.81,406.57,10529.0
2021-10-08 09:30:00,408.14,408.14,408.14,408.14,2354.0,408.14,408.14,408.14,408.14,2354.0
2021-10-08 09:35:00,408.14,408.14,408.14,408.14,0.0,408.14,408.14,408.14,408.14,0.0
2021-10-08 09:40:00,408.14,408.14,408.14,408.14,0.0,408.14,408.14,408.14,408.14,0.0
2021-10-08 09:45:00,408.21,408.21,407.27,407.27,400.0,408.21,408.21,407.27,407.27,400.0
2021-10-08 09:50:00,407.54,407.54,407.54,407.54,102.0,407.54,407.54,407.54,407.54,102.0
2021-10-08 09:55:00,407.54,407.54,407.54,407.54,0.0,407.54,407.54,407.54,407.54,0.0
2021-10-08 10:00:00,408.31,409.72,408.31,409.58,1200.0,408.31,409.72,408.31,409.58,1200.0
2021-10-08 10:05:00,409.28,409.82,409.11,409.82,924.0,409.28,409.82,409.11,409.82,924.0
2021-10-08 10:10:00,409.49,410.69,408.64,410.69,610.0,409.49,410.69,408.64,410.69,610.0
2021-10-08 10:15:00,410.44,411.42,410.43,411.42,500.0,410.44,411.42,410.43,411.42,500.0
2021-10-08 10:20:00,410.49,410.49,409.81,409.84,1000.0,410.49,410.49,409.81,409.84,1000.0
2021-10-08 10:25:00,408.92,408.92,407.92,407.98,600.0,408.92,408.92,407.92,407.98,600.0
2021-10-08 10:30:00,407.91,407.91,407.91,407.91,141.0,407.91,407.91,407.91,407.91,141.0
2021-10-08 10:35:00,407.68,407.87,407.68,407.87,213.0,407.68,407.87,407.68,407.87,213.0
2021-10-08 10:40:00,406.4,406.4,406.25,406.25,200.0,406.4,406.4,406.25,406.25,200.0
2021-10-08 10:45:00,406.36,407.48,406.36,407.48,593.0,406.36,407.48,406.36,407.48,593.0
2021-10-08 10:50:00,407.06,407.06,406.89,406.89,200.0,407.06,407.06,406.89,406.89,200.0
2021-10-08 10:55:00,407.08,407.63,407.08,407.47,401.0,407.08,407.63,407.08,407.47,401.0
2021-10-08 11:00:00,407.29,407.29,406.95,406.95,500.0,407.29,407.29,406.95,406.95,500.0
2021-10-08 11:05:00,406.83,406.83,406.03,406.03,2501.0,406.83,406.83,406.03,406.03,2501.0
2021-10-08 11:10:00,405.88,405.88,405.5,405.5,1057.0,405.88,405.88,405.5,405.5,1057.0
2021-10-08 11:15:00,405.37,405.77,405.37,405.77,469.0,405.37,405.77,405.37,405.77,469.0
2021-10-08 11:20:00,405.42,405.42,404.93,404.93,6506.0,405.42,405.42,404.93,404.93,6506.0
2021-10-08 11:25:00,404.93,405.1,404.92,404.92,400.0,404.93,405.1,404.92,404.92,400.0
2021-10-08 11:30:00,404.44,404.44,403.79,403.79,1071.0,404.44,404.44,403.79,403.79,1071.0
2021-10-08 11:35:00,403.82,403.82,403.82,403.82,100.0,403.82,403.82,403.82,403.82,100.0
2021-10-08 11:40:00,403.69,403.69,403.54,403.66,701.0,403.69,403.69,403.54,403.66,701.0
2021-10-08 11:45:00,403.94,403.94,403.94,403.94,100.0,403.94,403.94,403.94,403.94,100.0
2021-10-08 11:50:00,403.86,403.92,403.67,403.9,538.0,403.86,403.92,403.67,403.9,538.0
2021-10-08 11:55:00,404.02,404.02,403.89,403.89,568.0,404.02,404.02,403.89,403.89,568.0
2021-10-08 12:00:00,403.75,403.75,403.59,403.59,200.0,403.75,403.75,403.59,403.59,200.0
2021-10-08 12:05:00,404.19,404.19,404.19,404.19,100.0,404.19,404.19,404.19,404.19,100.0
2021-10-08 12:10:00,404.22,404.22,403.74,403.74,962.0,404.22,404.22,403.74,403.74,962.0
2021-10-08 12:15:00,404.0,404.01,404.0,404.0,110.0,404.0,404.01,404.0,404.0,110.0
2021-10-08 12:20:00,403.72,403.72,403.72,403.72,100.0,403.72,403.72,403.72,403.72,100.0
2021-10-08 12:25:00,403.81,403.81,403.47,403.54,400.0,403.81,403.81,403.47,403.54,400.0
2021-10-08 12:30:00,403.43,403.43,403.43,403.43,100.0,403.43,403.43,403.43,403.43,100.0
2021-10-08 12:35:00,403.9,403.9,403.89,403.9,150.0,403.9,403.9,403.89,403.9,150.0
2021-10-08 12:40:00,404.18,404.18,404.18,404.18,101.0,404.18,404.18,404.18,404.18,101.0
2021-10-08 12:45:00,404.26,404.26,403.99,403.99,401.0,404.26,404.26,403.99,403.99,401.0
2021-10-08 12:50:00,404.08,404.28,404.08,404.28,432.0,404.08,404.28,404.08,404.28,432.0
2021-10-08 12:55:00,404.22,404.24,404.2,404.24,651.0,404.22,404.24,404.2,404.24,651.0
2021-10-08 13:00:00,404.32,404.32,404.32,404.32,100.0,404.32,404.32,404.32,404.32,100.0
2021-10-08 13:05:00,404.37,404.38,404.11,404.34,1006.0,404.37,404.38,404.11,404.34,1006.0
2021-10-08 13:10:00,404.36,404.69,404.36,404.69,501.0,404.36,404.69,404.36,404.69,501.0
2021-10-08 13:15:00,404.37,404.82,404.12,404.64,1011.0,404.37,404.82,404.12,404.64,1011.0
2021-10-08 13:20:00,404.39,404.42,404.35,404.42,300.0,404.39,404.42,404.35,404.42,300.0
2021-10-08 13:25:00,404.42,404.64,404.36,404.56,600.0,404.42,404.64,404.36,404.56,600.0
2021-10-08 13:30:00,404.64,404.64,404.64,404.64,214.0,404.64,404.64,404.64,404.64,214.0
2021-10-08 13:35:00,404.66,404.67,404.53,404.58,607.0,404.66,404.67,404.53,404.58,607.0
2021-10-08 13:40:00,404.64,404.64,404.64,404.64,100.0,404.64,404.64,404.64,404.64,100.0
2021-10-08 13:45:00,404.56,404.71,404.52,404.71,500.0,404.56,404.71,404.52,404.71,500.0
2021-10-08 13:50:00,404.71,404.71,404.71,404.71,0.0,404.71,404.71,404.71,404.71,0.0
2021-10-08 13:55:00,404.85,404.85,404.44,404.5,2500.0,404.85,404.85,404.44,404.5,2500.0
2021-10-08 14:00:00,404.56,404.56,404.56,404.56,500.0,404.56,404.56,404.56,404.56,500.0
2021-10-08 14:05:00,404.56,404.57,404.56,404.57,1864.0,404.56,404.57,404.56,404.57,1864.0
2021-10-08 14:10:00,404.72,404.72,404.7,404.7,384.0,404.72,404.72,404.7,404.7,384.0
2021-10-08 14:15:00,404.96,404.96,404.96,404.96,300.0,404.96,404.96,404.96,404.96,300.0
2021-10-08 14:20:00,404.83,404.83,404.48,404.48,803.0,404.83,404.83,404.48,404.48,803.0
2021-10-08 14:25:00,404.33,404.33,404.23,404.23,300.0,404.33,404.33,404.23,404.23,300.0
2021-10-08 14:30:00,404.0,404.12,403.6,403.6,2019.0,404.0,404.12,403.6,403.6,2019.0
2021-10-08 14:35:00,403.55,403.65,403.55,403.65,200.0,403.55,403.65,403.55,403.65,200.0
2021-10-08 14:40:00,403.59,403.59,403.59,403.59,100.0,403.59,403.59,403.59,403.59,100.0
2021-10-08 14:45:00,403.42,403.47,403.39,403.45,400.0,403.42,403.47,403.39,403.45,400.0
2021-10-08 14:50:00,403.28,403.28,402.73,402.88,811.0,403.28,403.28,402.73,402.88,811.0
2021-10-08 14:55:00,402.68,402.68,402.68,402.68,100.0,402.68,402.68,402.68,402.68,100.0
2021-10-08 15:00:00,402.83,402.95,402.83,402.92,300.0,402.83,402.95,402.83,402.92,300.0
2021-10-08 15:05:00,403.1,403.1,402.69,402.69,402.0,403.1,403.1,402.69,402.69,402.0
2021-10-08 15:10:00,402.67,402.96,402.67,402.96,1072.0,402.67,402.96,402.67,402.96,1072.0
2021-10-08 15:15:00,402.64,402.66,402.31,402.31,919.0,402.64,402.66,402.31,402.31,919.0
2021-10-08 15:20:00,402.33,402.33,402.04,402.04,300.0,402.33,402.33,402.04,402.04,300.0
2021-10-08 15:25:00,401.91,401.91,401.56,401.56,605.0,401.91,401.91,401.56,401.56,605.0
2021-10-08 15:30:00,401.16,401.4,401.0,401.4,4562.0,401.16,401.4,401.0,401.4,4562.0
2021-10-08 15:35:00,401.32,401.57,401.09,401.49,1150.0,401.32,401.57,401.09,401.49,1150.0
2021-10-08 15:40:00,401.34,401.56,401.34,401.41,565.0,401.34,401.56,401.34,401.41,565.0
2021-10-08 15:45:00,401.45,401.5,401.2,401.2,1939.0,401.45,401.5,401.2,401.2,1939.0
2021-10-08 15:50:00,400.86,401.27,400.78,401.04,2427.0,400.86,401.27,400.78,401.04,2427.0
2021-10-08 15:55:00,400.94,401.37,400.66,401.07,7036.0,400.94,401.37,400.66,401.07,7036.0
2021-10-11 09:30:00,400.67,402.92,400.67,402.05,2368.0,400.67,402.92,400.67,402.05,2368.0
2021-10-11 09:35:00,401.98,401.98,399.02,399.2,841.0,401.98,401.98,399.02,399.2,841.0
2021-10-11 09:40:00,398.98,398.98,398.98,398.98,100.0,398.98,398.98,398.98,398.98,100.0
2021-10-11 09:45:00,398.98,398.98,398.98,398.98,0.0,398.98,398.98,398.98,398.98,0.0
2021-10-11 09:50:00,398.98,398.98,398.98,398.98,0.0,398.98,398.98,398.98,398.98,0.0
2021-10-11 09:55:00,401.13,401.14,401.13,401.13,200.0,401.13,401.14,401.13,401.13,200.0
2021-10-11 10:00:00,402.55,402.55,402.32,402.32,200.0,402.55,402.55,402.32,402.32,200.0
2021-10-11 10:05:00,402.06,402.07,401.61,401.61,1300.0,402.06,402.07,401.61,401.61,1300.0
2021-10-11 10:10:00,401.71,401.71,400.72,401.09,398.0,401.71,401.71,400.72,401.09,398.0
2021-10-11 10:15:00,401.06,401.6,400.94,401.11,2292.0,401.06,401.6,400.94,401.11,2292.0
2021-10-11 10:20:00,401.39,401.39,400.99,401.22,15163.0,401.39,401.39,400.99,401.22,15163.0
2021-10-11 10:25:00,400.98,401.3,400.95,401.09,5957.0,400.98,401.3,400.95,401.09,5957.0
2021-10-11 10:30:00,401.36,401.36,400.91,401.0,9341.0,401.36,401.36,400.91,401.0,9341.0
2021-10-11 10:35:00,400.95,402.24,400.95,402.24,4864.0,400.95,402.24,400.95,402.24,4864.0
2021-10-11 10:40:00,402.08,402.62,402.08,402.32,1350.0,402.08,402.62,402.08,402.32,1350.0
2021-10-11 10:45:00,402.1,402.1,401.38,401.38,700.0,402.1,402.1,401.38,401.38,700.0
2021-10-11 10:50:00,401.64,401.72,401.64,401.72,1453.0,401.64,401.72,401.64,401.72,1453.0
2021-10-11 10:55:00,402.74,402.74,402.67,402.74,300.0,402.74,402.74,402.67,402.74,300.0
2021-10-11 11:00:00,403.47,403.47,402.4,402.4,3935.0,403.47,403.47,402.4,402.4,3935.0
2021-10-11 11:05:00,402.75,402.8,402.13,402.18,3565.0,402.75,402.8,402.13,402.18,3565.0
2021-10-11 11:10:00,401.72,402.41,401.52,402.41,3302.0,401.72,402.41,401.52,402.41,3302.0
2021-10-11 11:15:00,401.9,402.25,401.9,402.18,700.0,401.9,402.25,401.9,402.18,700.0
2021-10-11 11:20:00,402.11,402.12,402.05,402.05,361.0,402.11,402.12,402.05,402.05,361.0
2021-10-11 11:25:00,402.19,402.2,401.47,401.48,1395.0,402.19,402.2,401.47,401.48,1395.0
2021-10-11 11:30:00,401.05,401.05,401.04,401.05,439.0,401.05,401.05,401.04,401.05,439.0
2021-10-11 11:35:00,401.4,401.5,400.9,401.08,2975.0,401.4,401.5,400.9,401.08,2975.0
2021-10-11 11:40:00,401.3,401.3,401.13,401.13,200.0,401.3,401.3,401.13,401.13,200.0
2021-10-11 11:45:00,401.09,401.14,401.08,401.14,300.0,401.09,401.14,401.08,401.14,300.0
2021-10-11 11:50:00,400.87,400.9,399.94,400.12,846.0,400.87,400.9,399.94,400.12,846.0
2021-10-11 11:55:00,400.83,400.83,400.82,400.83,200.0,400.83,400.83,400.82,400.83,200.0
2021-10-11 12:00:00,400.45,400.45,400.17,400.18,200.0,400.45,400.45,400.17,400.18,200.0
2021-10-11 12:05:00,399.74,399.74,399.74,399.74,285.0,399.74,399.74,399.74,399.74,285.0
2021-10-11 12:10:00,400.04,400.04,399.53,399.53,302.0,400.04,400.04,399.53,399.53,302.0
2021-10-11 12:15:00,399.46,399.58,399.46,399.48,748.0,399.46,399.58,399.46,399.48,748.0
2021-10-11 12:20:00,398.81,398.81,398.8,398.81,110.0,398.81,398.81,398.8,398.81,110.0
2021-10-11 12:25:00,399.3,399.3,399.3,399.3,432.0,399.3,399.3,399.3,399.3,432.0
2021-10-11 12:30:00,399.09,399.21,399.09,399.21,203.0,399.09,399.21,399.09,399.21,203.0
2021-10-11 12:35:00,399.21,399.21,399.21,399.21,0.0,399.21,399.21,399.21,399.21,0.0
2021-10-11 12:40:00,399.33,399.39,399.05,399.23,1125.0,399.33,399.39,399.05,399.23,1125.0
2021-10-11 12:45:00,399.3,399.79,399.3,399.39,501.0,399.3,399.79,399.3,399.39,501.0
2021-10-11 12:50:00,399.49,399.5,398.59,398.59,1201.0,399.49,399.5,398.59,398.59,1201.0
2021-10-11 12:55:00,398.59,398.59,398.59,398.59,0.0,398.59,398.59,398.59,398.59,0.0
2021-10-11 13:00:00,398.4,398.4,398.39,398.39,404.0,398.4,398.4,398.39,398.39,404.0
2021-10-11 13:05:00,398.39,398.39,398.39,398.39,0.0,398.39,398.39,398.39,398.39,0.0
2021-10-11 13:10:00,398.27,398.39,398.09,398.39,600.0,398.27,398.39,398.09,398.39,600.0
2021-10-11 13:15:00,398.01,398.01,398.0,398.01,200.0,398.01,398.01,398.0,398.01,200.0
2021-10-11 13:20:00,397.93,397.93,397.72,397.88,401.0,397.93,397.93,397.72,397.88,401.0
2021-10-11 13:25:00,397.88,397.88,397.88,397.88,0.0,397.88,397.88,397.88,397.88,0.0
2021-10-11 13:30:00,397.15,397.15,397.15,397.15,100.0,397.15,397.15,397.15,397.15,100.0
2021-10-11 13:35:00,397.08,397.08,397.08,397.08,100.0,397.08,397.08,397.08,397.08,100.0
2021-10-11 13:40:00,397.31,397.9,397.31,397.34,719.0,397.31,397.9,397.31,397.34,719.0
2021-10-11 13:45:00,397.04,397.47,396.87,397.47,792.0,397.04,397.47,396.87,397.47,792.0
2021-10-11 13:50:00,397.44,397.44,397.44,397.44,200.0,397.44,397.44,397.44,397.44,200.0
2021-10-11 13:55:00,397.53,397.53,397.53,397.53,100.0,397.53,397.53,397.53,397.53,100.0
2021-10-11 14:00:00,397.5,397.5,397.35,397.36,300.0,397.5,397.5,397.35,397.36,300.0
2021-10-11 14:05:00,397.36,397.36,397.36,397.36,0.0,397.36,397.36,397.36,397.36,0.0
2021-10-11 14:10:00,398.15,398.15,398.15,398.15,100.0,398.15,398.15,398.15,398.15,100.0
2021-10-11 14:15:00,398.24,398.46,398.24,398.46,300.0,398.24,398.46,398.24,398.46,300.0
2021-10-11 14:20:00,398.28,398.28,397.95,397.95,900.0,398.28,398.28,397.95,397.95,900.0
2021-10-11 14:25:00,397.86,397.86,397.86,397.86,100.0,397.86,397.86,397.86,397.86,100.0
2021-10-11 14:30:00,397.96,397.99,397.76,397.76,603.0,397.96,397.99,397.76,397.76,603.0
2021-10-11 14:35:00,397.76,397.76,397.76,397.76,0.0,397.76,397.76,397.76,397.76,0.0
2021-10-11 14:40:00,397.76,397.76,397.76,397.76,0.0,397.76,397.76,397.76,397.76,0.0
2021-10-11 14:45:00,398.35,398.55,398.3,398.55,557.0,398.35,398.55,398.3,398.55,557.0
2021-10-11 14:50:00,398.12,398.24,398.0,398.24,800.0,398.12,398.24,398.0,398.24,800.0
2021-10-11 14:55:00,398.59,398.74,398.59,398.59,600.0,398.59,398.74,398.59,398.59,600.0
2021-10-11 15:00:00,398.59,398.59,398.59,398.59,0.0,398.59,398.59,398.59,398.59,0.0
2021-10-11 15:05:00,398.96,398.96,398.1,398.1,1003.0,398.96,398.96,398.1,398.1,1003.0
2021-10-11 15:10:00,398.45,398.45,398.45,398.45,100.0,398.45,398.45,398.45,398.45,100.0
2021-10-11 15:15:00,398.13,398.13,397.82,397.9,1655.0,398.13,398.13,397.82,397.9,1655.0
2021-10-11 15:20:00,397.72,397.82,397.6,397.6,698.0,397.72,397.82,397.6,397.6,698.0
2021-10-11 15:25:00,397.69,397.9,397.67,397.83,440.0,397.69,397.9,397.67,397.83,440.0
2021-10-11 15:30:00,397.82,397.82,396.4,396.4,1904.0,397.82,397.82,396.4,396.4,1904.0
2021-10-11 15:35:00,396.34,396.34,396.33,396.34,401.0,396.34,396.34,396.33,396.34,401.0
2021-10-11 15:40:00,396.2,396.52,395.6,395.78,3270.0,396.2,396.52,395.6,395.78,3270.0
2021-10-11 15:45:00,395.64,396.02,395.64,395.89,1284.0,395.64,396.02,395.64,395.89,1284.0
2021-10-11 15:50:00,395.72,395.73,394.97,394.98,3521.0,395.72,395.73,394.97,394.98,3521.0
2021-10-11 15:55:00,395.18,395.19,394.17,394.17,9183.0,395.18,395.19,394.17,394.17,9183.0
2021-10-12 09:30:00,396.8,398.05,396.25,398.05,2422.0,396.8,398.05,396.25,398.05,2422.0
2021-10-12 09:35:00,398.26,398.26,398.26,398.26,100.0,398.26,398.26,398.26,398.26,100.0
2021-10-12 09:40:00,398.87,398.87,398.08,398.08,800.0,398.87,398.87,398.08,398.08,800.0
2021-10-12 09:45:00,397.4,397.4,396.26,396.26,745.0,397.4,397.4,396.26,396.26,745.0
2021-10-12 09:50:00,396.96,397.92,396.88,397.92,1300.0,396.96,397.92,396.88,397.92,1300.0
2021-10-12 09:55:00,398.27,398.43,397.46,397.46,900.0,398.27,398.43,397.46,397.46,900.0
2021-10-12 10:00:00,396.63,396.94,396.63,396.94,200.0,396.63,396.94,396.63,396.94,200.0
2021-10-12 10:05:00,397.61,397.61,397.6,397.61,100.0,397.61,397.61,397.6,397.61,100.0
2021-10-12 10:10:00,397.49,398.23,397.49,398.23,602.0,397.49,398.23,397.49,398.23,602.0
2021-10-12 10:15:00,398.21,399.23,397.4,399.0,500.0,398.21,399.23,397.4,399.0,500.0
2021-10-12 10:20:00,399.04,399.04,398.27,398.27,780.0,399.04,399.04,398.27,398.27,780.0
2021-10-12 10:25:00,398.27,398.88,398.27,398.88,300.0,398.27,398.88,398.27,398.88,300.0
2021-10-12 10:30:00,399.37,399.71,398.36,399.71,935.0,399.37,399.71,398.36,399.71,935.0
2021-10-12 10:35:00,399.32,400.06,399.28,399.79,1918.0,399.32,400.06,399.28,399.79,1918.0
2021-10-12 10:40:00,399.77,400.25,399.63,399.63,618.0,399.77,400.25,399.63,399.63,618.0
2021-10-12 10:45:00,398.85,398.85,398.6,398.65,1609.0,398.85,398.85,398.6,398.65,1609.0
2021-10-12 10:50:00,399.02,399.3,399.02,399.26,400.0,399.02,399.3,399.02,399.26,400.0
2021-10-12 10:55:00,399.1,399.1,399.1,399.1,100.0,399.1,399.1,399.1,399.1,100.0
2021-10-12 11:00:00,399.97,400.05,399.31,399.6,670.0,399.97,400.05,399.31,399.6,670.0
2021-10-12 11:05:00,400.35,400.87,400.34,400.86,762.0,400.35,400.87,400.34,400.86,762.0
2021-10-12 11:10:00,400.23,400.54,399.89,400.11,1726.0,400.23,400.54,399.89,400.11,1726.0
2021-10-12 11:15:00,399.9,400.24,399.64,400.07,2771.0,399.9,400.24,399.64,400.07,2771.0
2021-10-12 11:20:00,399.56,399.85,399.56,399.85,200.0,399.56,399.85,399.56,399.85,200.0
2021-10-12 11:25:00,399.86,399.86,399.57,399.58,408.0,399.86,399.86,399.57,399.58,408.0
2021-10-12 11:30:00,399.75,400.15,399.75,400.1,534.0,399.75,400.15,399.75,400.1,534.0
2021-10-12 11:35:00,399.65,399.65,399.65,399.65,200.0,399.65,399.65,399.65,399.65,200.0
2021-10-12 11:40:00,400.0,400.21,399.59,399.84,1400.0,400.0,400.21,399.59,399.84,1400.0
2021-10-12 11:45:00,400.02,400.2,400.0,400.0,1663.0,400.02,400.2,400.0,400.0,1663.0
2021-10-12 11:50:00,400.36,400.75,400.11,400.39,1076.0,400.36,400.75,400.11,400.39,1076.0
2021-10-12 11:55:00,400.59,400.85,400.59,400.85,297.0,400.59,400.85,400.59,400.85,297.0
2021-10-12 12:00:00,401.17,401.39,401.17,401.39,300.0,401.17,401.39,401.17,401.39,300.0
2021-10-12 12:05:00,401.44,402.01,401.43,401.54,557.0,401.44,402.01,401.43,401.54,557.0
2021-10-12 12:10:00,401.53,401.53,400.91,400.91,600.0,401.53,401.53,400.91,400.91,600.0
2021-10-12 12:15:00,401.02,401.02,400.89,400.94,1203.0,401.02,401.02,400.89,400.94,1203.0
2021-10-12 12:20:00,400.73,400.73,400.37,400.54,2099.0,400.73,400.73,400.37,400.54,2099.0
2021-10-12 12:25:00,400.43,400.43,400.08,400.25,600.0,400.43,400.43,400.08,400.25,600.0
2021-10-12 12:30:00,400.14,400.16,399.63,399.63,801.0,400.14,400.16,399.63,399.63,801.0
2021-10-12 12:35:00,399.05,399.05,398.92,398.93,505.0,399.05,399.05,398.92,398.93,505.0
2021-10-12 12:40:00,399.29,399.29,399.14,399.16,515.0,399.29,399.29,399.14,399.16,515.0
2021-10-12 12:45:00,399.18,399.7,399.18,399.7,600.0,399.18,399.7,399.18,399.7,600.0
2021-10-12 12:50:00,399.7,399.7,399.7,399.7,0.0,399.7,399.7,399.7,399.7,0.0
2021-10-12 12:55:00,399.32,399.36,399.16,399.19,700.0,399.32,399.36,399.16,399.19,700.0
2021-10-12 13:00:00,399.19,399.2,398.98,399.02,1120.0,399.19,399.2,398.98,399.02,1120.0
2021-10-12 13:05:00,399.16,399.2,399.15,399.19,200.0,399.16,399.2,399.15,399.19,200.0
2021-10-12 13:10:00,398.99,399.21,398.99,399.21,600.0,398.99,399.21,398.99,399.21,600.0
2021-10-12 13:15:00,398.71,398.85,398.7,398.85,400.0,398.71,398.85,398.7,398.85,400.0
2021-10-12 13:20:00,398.82,398.82,398.56,398.64,900.0,398.82,398.82,398.56,398.64,900.0
2021-10-12 13:25:00,398.78,399.04,398.76,398.76,441.0,398.78,399.04,398.76,398.76,441.0
2021-10-12 13:30:00,398.68,398.83,398.57,398.57,400.0,398.68,398.83,398.57,398.57,400.0
2021-10-12 13:35:00,398.57,398.57,398.57,398.57,0.0,398.57,398.57,398.57,398.57,0.0
2021-10-12 13:40:00,398.65,398.69,398.61,398.62,633.0,398.65,398.69,398.61,398.62,633.0
2021-10-12 13:45:00,398.62,398.62,398.62,398.62,0.0,398.62,398.62,398.62,398.62,0.0
2021-10-12 13:50:00,398.62,398.62,398.12,398.12,765.0,398.62,398.62,398.12,398.12,765.0
2021-10-12 13:55:00,397.96,397.96,397.96,397.96,100.0,397.96,397.96,397.96,397.96,100.0
2021-10-12 14:00:00,397.96,397.96,397.96,397.96,0.0,397.96,397.96,397.96,397.96,0.0
2021-10-12 14:05:00,398.09,398.27,398.09,398.27,301.0,398.09,398.27,398.09,398.27,301.0
2021-10-12 14:10:00,398.17,398.43,398.01,398.22,1528.0,398.17,398.43,398.01,398.22,1528.0
2021-10-12 14:15:00,398.68,398.68,398.68,398.68,100.0,398.68,398.68,398.68,398.68,100.0
2021-10-12 14:20:00,398.71,398.89,398.59,398.82,800.0,398.71,398.89,398.59,398.82,800.0
2021-10-12 14:25:00,398.89,399.24,398.62,399.24,717.0,398.89,399.24,398.62,399.24,717.0
2021-10-12 14:30:00,398.83,398.84,398.66,398.72,910.0,398.83,398.84,398.66,398.72,910.0
2021-10-12 14:35:00,398.72,398.72,398.36,398.36,402.0,398.72,398.72,398.36,398.36,402.0
2021-10-12 14:40:00,398.36,398.36,398.36,398.36,0.0,398.36,398.36,398.36,398.36,0.0
2021-10-12 14:45:00,398.36,398.67,398.35,398.67,369.0,398.36,398.67,398.35,398.67,369.0
2021-10-12 14:50:00,398.67,398.67,398.67,398.67,0.0,398.67,398.67,398.67,398.67,0.0
2021-10-12 14:55:00,398.74,398.82,398.16,398.51,905.0,398.74,398.82,398.16,398.51,905.0
2021-10-12 15:00:00,398.31,398.31,398.15,398.15,401.0,398.31,398.31,398.15,398.15,401.0
2021-10-12 15:05:00,398.17,398.18,398.05,398.05,681.0,398.17,398.18,398.05,398.05,681.0
2021-10-12 15:10:00,398.5,398.5,398.26,398.26,300.0,398.5,398.5,398.26,398.26,300.0
2021-10-12 15:15:00,398.18,398.19,398.17,398.19,200.0,398.18,398.19,398.17,398.19,200.0
2021-10-12 15:20:00,398.02,398.33,398.01,398.08,400.0,398.02,398.33,398.01,398.08,400.0
2021-10-12 15:25:00,398.25,398.45,398.01,398.45,674.0,398.25,398.45,398.01,398.45,674.0
2021-10-12 15:30:00,398.23,398.47,398.2,398.35,1280.0,398.23,398.47,398.2,398.35,1280.0
2021-10-12 15:35:00,398.35,398.43,398.25,398.4,1633.0,398.35,398.43,398.25,398.4,1633.0
2021-10-12 15:40:00,398.3,398.39,397.99,398.0,2137.0,398.3,398.39,397.99,398.0,2137.0
2021-10-12 15:45:00,397.67,398.09,397.45,397.92,3579.0,397.67,398.09,397.45,397.92,3579.0
2021-10-12 15:50:00,398.35,398.63,397.92,398.6,4530.0,398.35,398.63,397.92,398.6,4530.0
2021-10-12 15:55:00,398.57,399.19,398.48,399.16,10196.0,398.57,399.19,398.48,399.16,10196.0
2021-10-13 09:30:00,402.1,402.61,401.85,402.06,2176.0,402.1,402.61,401.85,402.06,2176.0
2021-10-13 09:35:00,402.77,403.79,402.76,403.79,500.0,402.77,403.79,402.76,403.79,500.0
2021-10-13 09:40:00,403.69,403.74,403.33,403.33,903.0,403.69,403.74,403.33,403.33,903.0
2021-10-13 09:45:00,403.99,404.23,403.35,404.23,1105.0,403.99,404.23,403.35,404.23,1105.0
2021-10-13 09:50:00,403.81,403.81,403.67,403.67,300.0,403.81,403.81,403.67,403.67,300.0
2021-10-13 09:55:00,403.18,403.2,403.02,403.02,681.0,403.18,403.2,403.02,403.02,681.0
2021-10-13 10:00:00,402.82,403.5,402.82,403.5,200.0,402.82,403.5,402.82,403.5,200.0
2021-10-13 10:05:00,403.5,403.5,403.5,403.5,0.0,403.5,403.5,403.5,403.5,0.0
2021-10-13 10:10:00,403.06,403.06,400.84,400.85,640.0,403.06,403.06,400.84,400.85,640.0
2021-10-13 10:15:00,400.86,401.99,400.86,401.99,300.0,400.86,401.99,400.86,401.99,300.0
2021-10-13 10:20:00,401.67,402.33,401.67,402.33,300.0,401.67,402.33,401.67,402.33,300.0
2021-10-13 10:25:00,402.31,402.32,401.44,401.44,400.0,402.31,402.32,401.44,401.44,400.0
2021-10-13 10:30:00,400.83,401.63,400.83,401.63,500.0,400.83,401.63,400.83,401.63,500.0
2021-10-13 10:35:00,402.29,402.39,401.34,401.35,2300.0,402.29,402.39,401.34,401.35,2300.0
2021-10-13 10:40:00,401.35,401.71,401.34,401.71,900.0,401.35,401.71,401.34,401.71,900.0
2021-10-13 10:45:00,402.12,402.12,401.7,402.12,400.0,402.12,402.12,401.7,402.12,400.0
2021-10-13 10:50:00,401.83,401.83,401.83,401.83,100.0,401.83,401.83,401.83,401.83,100.0
2021-10-13 10:55:00,401.78,402.04,401.3,401.53,895.0,401.78,402.04,401.3,401.53,895.0
2021-10-13 11:00:00,401.58,401.79,401.58,401.78,400.0,401.58,401.79,401.58,401.78,400.0
2021-10-13 11:05:00,401.75,401.95,401.7,401.8,616.0,401.75,401.95,401.7,401.8,616.0
2021-10-13 11:10:00,401.62,401.66,401.0,401.01,4979.0,401.62,401.66,401.0,401.01,4979.0
2021-10-13 11:15:00,401.34,401.34,401.21,401.21,200.0,401.34,401.34,401.21,401.21,200.0
2021-10-13 11:20:00,401.35,401.35,401.0,401.0,1400.0,401.35,401.35,401.0,401.0,1400.0
2021-10-13 11:25:00,401.1,401.1,401.01,401.01,300.0,401.1,401.1,401.01,401.01,300.0
2021-10-13 11:30:00,401.34,401.34,400.83,400.83,910.0,401.34,401.34,400.83,400.83,910.0
2021-10-13 11:35:00,400.29,400.51,400.28,400.51,1263.0,400.29,400.51,400.28,400.51,1263.0
2021-10-13 11:40:00,400.5,400.51,400.33,400.4,300.0,400.5,400.51,400.33,400.4,300.0
2021-10-13 11:45:00,401.66,401.66,401.66,401.66,100.0,401.66,401.66,401.66,401.66,100.0
2021-10-13 11:50:00,401.38,401.38,400.61,400.62,1205.0,401.38,401.38,400.61,400.62,1205.0
2021-10-13 11:55:00,400.65,400.67,400.44,400.44,371.0,400.65,400.67,400.44,400.44,371.0
2021-10-13 12:00:00,400.59,400.6,400.12,400.12,600.0,400.59,400.6,400.12,400.12,600.0
2021-10-13 12:05:00,400.21,400.23,400.21,400.23,1100.0,400.21,400.23,400.21,400.23,1100.0
2021-10-13 12:10:00,400.23,400.23,400.23,400.23,0.0,400.23,400.23,400.23,400.23,0.0
2021-10-13 12:15:00,400.42,400.45,400.28,400.28,600.0,400.42,400.45,400.28,400.28,600.0
2021-10-13 12:20:00,400.15,400.37,400.15,400.37,200.0,400.15,400.37,400.15,400.37,200.0
2021-10-13 12:25:00,400.37,400.37,400.22,400.22,400.0,400.37,400.37,400.22,400.22,400.0
2021-10-13 12:30:00,400.17,400.17,399.82,399.82,400.0,400.17,400.17,399.82,399.82,400.0
2021-10-13 12:35:00,399.82,399.82,399.82,399.82,0.0,399.82,399.82,399.82,399.82,0.0
2021-10-13 12:40:00,400.56,400.56,400.55,400.56,200.0,400.56,400.56,400.55,400.56,200.0
2021-10-13 12:45:00,400.4,400.5,400.35,400.5,300.0,400.4,400.5,400.35,400.5,300.0
2021-10-13 12:50:00,400.57,400.57,400.57,400.57,100.0,400.57,400.57,400.57,400.57,100.0
2021-10-13 12:55:00,400.36,400.48,400.35,400.48,300.0,400.36,400.48,400.35,400.48,300.0
2021-10-13 13:00:00,400.5,400.76,400.5,400.63,460.0,400.5,400.76,400.5,400.63,460.0
2021-10-13 13:05:00,400.97,400.97,400.89,400.9,200.0,400.97,400.97,400.89,400.9,200.0
2021-10-13 13:10:00,400.81,400.88,400.62,400.63,752.0,400.81,400.88,400.62,400.63,752.0
2021-10-13 13:15:00,400.57,400.57,400.57,400.57,100.0,400.57,400.57,400.57,400.57,100.0
2021-10-13 13:20:00,400.48,400.56,400.42,400.47,502.0,400.48,400.56,400.42,400.47,502.0
2021-10-13 13:25:00,400.4,400.69,400.4,400.69,268.0,400.4,400.69,400.4,400.69,268.0
2021-10-13 13:30:00,401.53,401.53,400.63,400.8,9441.0,401.53,401.53,400.63,400.8,9441.0
2021-10-13 13:35:00,400.74,401.34,400.34,401.31,7051.0,400.74,401.34,400.34,401.31,7051.0
2021-10-13 13:40:00,401.06,401.06,400.9,400.9,909.0,401.06,401.06,400.9,400.9,909.0
2021-10-13 13:45:00,400.99,400.99,400.99,400.99,248.0,400.99,400.99,400.99,400.99,248.0
2021-10-13 13:50:00,400.96,401.07,400.95,400.95,701.0,400.96,401.07,400.95,400.95,701.0
2021-10-13 13:55:00,400.84,400.96,400.83,400.96,300.0,400.84,400.96,400.83,400.96,300.0
2021-10-13 14:00:00,401.11,401.66,400.69,400.8,2544.0,401.11,401.66,400.69,400.8,2544.0
2021-10-13 14:05:00,400.67,400.67,400.24,400.49,504.0,400.67,400.67,400.24,400.49,504.0
2021-10-13 14:10:00,400.06,400.6,399.83,400.6,1030.0,400.06,400.6,399.83,400.6,1030.0
2021-10-13 14:15:00,400.43,400.43,400.43,400.43,100.0,400.43,400.43,400.43,400.43,100.0
2021-10-13 14:20:00,400.5,400.64,400.5,400.63,300.0,400.5,400.64,400.5,400.63,300.0
2021-10-13 14:25:00,400.37,400.37,399.9,399.9,748.0,400.37,400.37,399.9,399.9,748.0
2021-10-13 14:30:00,399.56,399.81,399.56,399.81,335.0,399.56,399.81,399.56,399.81,335.0
2021-10-13 14:35:00,399.89,399.91,399.69,399.69,300.0,399.89,399.91,399.69,399.69,300.0
2021-10-13 14:40:00,399.39,399.39,399.39,399.39,100.0,399.39,399.39,399.39,399.39,100.0
2021-10-13 14:45:00,398.58,398.58,398.58,398.58,119.0,398.58,398.58,398.58,398.58,119.0
2021-10-13 14:50:00,398.59,398.62,398.56,398.56,439.0,398.59,398.62,398.56,398.56,439.0
2021-10-13 14:55:00,398.78,399.02,398.77,398.9,300.0,398.78,399.02,398.77,398.9,300.0
2021-10-13 15:00:00,398.89,398.89,398.74,398.74,254.0,398.89,398.89,398.74,398.74,254.0
2021-10-13 15:05:00,398.81,399.02,398.8,399.02,400.0,398.81,399.02,398.8,399.02,400.0
2021-10-13 15:10:00,399.1,399.23,398.81,398.81,710.0,399.1,399.23,398.81,398.81,710.0
2021-10-13 15:15:00,398.81,398.81,398.81,398.81,0.0,398.81,398.81,398.81,398.81,0.0
2021-10-13 15:20:00,399.01,399.01,398.7,398.7,300.0,399.01,399.01,398.7,398.7,300.0
2021-10-13 15:25:00,398.7,398.71,397.37,397.38,1119.0,398.7,398.71,397.37,397.38,1119.0
2021-10-13 15:30:00,397.9,398.35,397.67,397.67,1915.0,397.9,398.35,397.67,397.67,1915.0
2021-10-13 15:35:00,397.68,398.17,397.67,397.95,2000.0,397.68,398.17,397.67,397.95,2000.0
2021-10-13 15:40:00,398.02,398.19,397.38,397.72,1476.0,398.02,398.19,397.38,397.72,1476.0
2021-10-13 15:45:00,397.46,397.95,397.25,397.44,2743.0,397.46,397.95,397.25,397.44,2743.0
2021-10-13 15:50:00,397.53,398.17,397.53,397.95,4177.0,397.53,398.17,397.53,397.95,4177.0
2021-10-13 15:55:00,397.78,397.99,396.95,397.17,25238.0,397.78,397.99,396.95,397.17,25238.0
2021-10-14 09:30:00,401.08,402.86,401.08,402.86,3442.0,401.08,402.86,401.08,402.86,3442.0
2021-10-14 09:35:00,403.38,403.39,403.23,403.23,257.0,403.38,403.39,403.23,403.23,257.0
2021-10-14 09:40:00,404.31,404.84,404.31,404.69,300.0,404.31,404.84,404.31,404.69,300.0
2021-10-14 09:45:00,405.84,406.01,405.84,405.94,432.0,405.84,406.01,405.84,405.94,432.0
2021-10-14 09:50:00,406.77,406.77,405.63,405.63,200.0,406.77,406.77,405.63,405.63,200.0
2021-10-14 09:55:00,406.94,406.98,406.24,406.24,1620.0,406.94,406.98,406.24,406.24,1620.0
2021-10-14 10:00:00,407.33,408.37,407.33,408.37,500.0,407.33,408.37,407.33,408.37,500.0
2021-10-14 10:05:00,408.27,409.32,408.27,408.85,300.0,408.27,409.32,408.27,408.85,300.0
2021-10-14 10:10:00,408.98,409.23,407.86,408.04,1915.0,408.98,409.23,407.86,408.04,1915.0
2021-10-14 10:15:00,408.34,408.34,408.34,408.34,200.0,408.34,408.34,408.34,408.34,200.0
2021-10-14 10:20:00,408.12,408.14,406.64,406.64,1513.0,408.12,408.14,406.64,406.64,1513.0
2021-10-14 10:25:00,406.95,406.97,405.97,405.97,700.0,406.95,406.97,405.97,405.97,700.0
2021-10-14 10:30:00,405.63,405.82,405.55,405.7,1000.0,405.63,405.82,405.55,405.7,1000.0
2021-10-14 10:35:00,405.29,405.29,405.28,405.29,100.0,405.29,405.29,405.28,405.29,100.0
2021-10-14 10:40:00,405.02,405.1,404.7,405.1,900.0,405.02,405.1,404.7,405.1,900.0
2021-10-14 10:45:00,405.6,405.61,405.26,405.42,715.0,405.6,405.61,405.26,405.42,715.0
2021-10-14 10:50:00,405.31,405.33,404.82,404.82,1718.0,405.31,405.33,404.82,404.82,1718.0
2021-10-14 10:55:00,404.79,404.79,403.82,403.83,400.0,404.79,404.79,403.82,403.83,400.0
2021-10-14 11:00:00,403.83,403.83,403.83,403.83,0.0,403.83,403.83,403.83,403.83,0.0
2021-10-14 11:05:00,404.18,404.18,404.18,404.18,100.0,404.18,404.18,404.18,404.18,100.0
2021-10-14 11:10:00,404.19,404.19,403.99,403.99,200.0,404.19,404.19,403.99,403.99,200.0
2021-10-14 11:15:00,403.94,404.06,403.78,403.78,400.0,403.94,404.06,403.78,403.78,400.0
2021-10-14 11:20:00,403.78,403.78,403.78,403.78,0.0,403.78,403.78,403.78,403.78,0.0
2021-10-14 11:25:00,404.75,404.99,404.75,404.99,200.0,404.75,404.99,404.75,404.99,200.0
2021-10-14 11:30:00,405.06,405.06,404.61,404.61,1401.0,405.06,405.06,404.61,404.61,1401.0
2021-10-14 11:35:00,404.65,404.65,404.65,404.65,100.0,404.65,404.65,404.65,404.65,100.0
2021-10-14 11:40:00,404.42,404.62,404.41,404.62,200.0,404.42,404.62,404.41,404.62,200.0
2021-10-14 11:45:00,404.62,404.62,404.62,404.62,0.0,404.62,404.62,404.62,404.62,0.0
2021-10-14 11:50:00,405.61,405.61,405.61,405.61,100.0,405.61,405.61,405.61,405.61,100.0
2021-10-14 11:55:00,405.52,405.52,405.52,405.52,100.0,405.52,405.52,405.52,405.52,100.0
2021-10-14 12:00:00,406.04,406.04,406.0,406.04,300.0,406.04,406.04,406.0,406.04,300.0
2021-10-14 12:05:00,406.04,406.04,406.04,406.04,0.0,406.04,406.04,406.04,406.04,0.0
2021-10-14 12:10:00,406.37,406.66,406.37,406.66,200.0,406.37,406.66,406.37,406.66,200.0
2021-10-14 12:15:00,406.8,407.22,406.8,407.22,400.0,406.8,407.22,406.8,407.22,400.0
2021-10-14 12:20:00,407.55,407.69,405.96,406.4,6520.0,407.55,407.69,405.96,406.4,6520.0
2021-10-14 12:25:00,406.25,406.77,406.25,406.63,1966.0,406.25,406.77,406.25,406.63,1966.0
2021-10-14 12:30:00,406.3,406.55,406.29,406.43,1600.0,406.3,406.55,406.29,406.43,1600.0
2021-10-14 12:35:00,407.65,407.65,407.02,407.56,1658.0,407.65,407.65,407.02,407.56,1658.0
2021-10-14 12:40:00,407.37,407.37,407.0,407.0,300.0,407.37,407.37,407.0,407.0,300.0
2021-10-14 12:45:00,406.85,407.32,406.85,406.85,2283.0,406.85,407.32,406.85,406.85,2283.0
2021-10-14 12:50:00,407.21,407.25,406.95,407.25,1700.0,407.21,407.25,406.95,407.25,1700.0
2021-10-14 12:55:00,407.19,407.19,407.19,407.19,400.0,407.19,407.19,407.19,407.19,400.0
2021-10-14 13:00:00,406.86,407.18,406.86,407.18,386.0,406.86,407.18,406.86,407.18,386.0
2021-10-14 13:05:00,406.93,406.93,406.84,406.88,600.0,406.93,406.93,406.84,406.88,600.0
2021-10-14 13:10:00,407.04,407.25,407.03,407.25,300.0,407.04,407.25,407.03,407.25,300.0
2021-10-14 13:15:00,407.12,407.12,406.89,406.89,365.0,407.12,407.12,406.89,406.89,365.0
2021-10-14 13:20:00,406.58,406.58,406.51,406.52,200.0,406.58,406.58,406.51,406.52,200.0
2021-10-14 13:25:00,406.35,406.35,406.24,406.32,300.0,406.35,406.35,406.24,406.32,300.0
2021-10-14 13:30:00,406.32,406.32,406.32,406.32,0.0,406.32,406.32,406.32,406.32,0.0
2021-10-14 13:35:00,406.32,406.32,406.32,406.32,0.0,406.32,406.32,406.32,406.32,0.0
2021-10-14 13:40:00,406.32,406.32,406.32,406.32,0.0,406.32,406.32,406.32,406.32,0.0
2021-10-14 13:45:00,406.32,406.32,406.32,406.32,0.0,406.32,406.32,406.32,406.32,0.0
2021-10-14 13:50:00,406.83,406.83,406.83,406.83,100.0,406.83,406.83,406.83,406.83,100.0
2021-10-14 13:55:00,406.71,406.71,406.71,406.71,100.0,406.71,406.71,406.71,406.71,100.0
2021-10-14 14:00:00,406.6,406.7,406.59,406.7,390.0,406.6,406.7,406.59,406.7,390.0
2021-10-14 14:05:00,406.8,406.8,406.69,406.69,200.0,406.8,406.8,406.69,406.69,200.0
2021-10-14 14:10:00,406.58,406.58,406.58,406.58,100.0,406.58,406.58,406.58,406.58,100.0
2021-10-14 14:15:00,406.94,406.94,406.94,406.94,102.0,406.94,406.94,406.94,406.94,102.0
2021-10-14 14:20:00,407.22,407.32,407.0,407.31,827.0,407.22,407.32,407.0,407.31,827.0
2021-10-14 14:25:00,407.29,407.51,407.28,407.5,200.0,407.29,407.51,407.28,407.5,200.0
2021-10-14 14:30:00,407.61,407.63,407.4,407.55,802.0,407.61,407.63,407.4,407.55,802.0
2021-10-14 14:35:00,407.54,407.54,407.54,407.54,100.0,407.54,407.54,407.54,407.54,100.0
2021-10-14 14:40:00,407.56,407.59,407.47,407.47,400.0,407.56,407.59,407.47,407.47,400.0
2021-10-14 14:45:00,407.54,407.54,407.34,407.52,654.0,407.54,407.54,407.34,407.52,654.0
2021-10-14 14:50:00,407.39,407.39,407.39,407.39,324.0,407.39,407.39,407.39,407.39,324.0
2021-10-14 14:55:00,407.67,407.67,407.67,407.67,100.0,407.67,407.67,407.67,407.67,100.0
2021-10-14 15:00:00,407.58,407.63,407.58,407.63,411.0,407.58,407.63,407.58,407.63,411.0
2021-10-14 15:05:00,407.86,407.86,407.62,407.65,402.0,407.86,407.86,407.62,407.65,402.0
2021-10-14 15:10:00,407.58,407.69,407.57,407.69,432.0,407.58,407.69,407.57,407.69,432.0
2021-10-14 15:15:00,407.85,407.98,407.85,407.98,200.0,407.85,407.98,407.85,407.98,200.0
2021-10-14 15:20:00,408.09,408.4,408.09,408.38,420.0,408.09,408.4,408.09,408.38,420.0
2021-10-14 15:25:00,408.01,409.19,408.01,409.19,800.0,408.01,409.19,408.01,409.19,800.0
2021-10-14 15:30:00,409.07,409.07,408.16,408.41,3858.0,409.07,409.07,408.16,408.41,3858.0
2021-10-14 15:35:00,408.16,408.29,407.77,407.77,1805.0,408.16,408.29,407.77,407.77,1805.0
2021-10-14 15:40:00,407.66,407.79,407.01,407.2,8553.0,407.66,407.79,407.01,407.2,8553.0
2021-10-14 15:45:00,407.39,408.11,407.39,407.67,1826.0,407.39,408.11,407.39,407.67,1826.0
2021-10-14 15:50:00,407.81,408.57,407.51,408.38,4742.0,407.81,408.57,407.51,408.38,4742.0
2021-10-14 15:55:00,408.5,408.5,407.9,408.05,11570.0,408.5,408.5,407.9,408.05,11570.0
2021-10-15 09:30:00,410.0,410.25,408.89,408.89,3313.0,410.0,410.25,408.89,408.89,3313.0
2021-10-15 09:35:00,408.69,408.69,407.81,407.81,505.0,408.69,408.69,407.81,407.81,505.0
2021-10-15 09:40:00,407.98,407.98,406.21,406.21,651.0,407.98,407.98,406.21,406.21,651.0
2021-10-15 09:45:00,406.52,407.52,406.52,407.52,510.0,406.52,407.52,406.52,407.52,510.0
2021-10-15 09:50:00,408.07,409.19,408.07,409.19,300.0,408.07,409.19,408.07,409.19,300.0
2021-10-15 09:55:00,409.19,409.19,409.19,409.19,0.0,409.19,409.19,409.19,409.19,0.0
2021-10-15 10:00:00,409.19,409.19,409.19,409.19,0.0,409.19,409.19,409.19,409.19,0.0
2021-10-15 10:05:00,409.19,409.19,409.19,409.19,0.0,409.19,409.19,409.19,409.19,0.0
2021-10-15 10:10:00,411.56,412.14,411.56,412.0,832.0,411.56,412.14,411.56,412.0,832.0
2021-10-15 10:15:00,411.56,411.56,410.84,411.47,1000.0,411.56,411.56,410.84,411.47,1000.0
2021-10-15 10:20:00,411.03,412.44,411.02,412.44,1584.0,411.03,412.44,411.02,412.44,1584.0
2021-10-15 10:25:00,412.59,412.59,411.06,411.2,2775.0,412.59,412.59,411.06,411.2,2775.0
2021-10-15 10:30:00,411.2,411.2,411.2,411.2,0.0,411.2,411.2,411.2,411.2,0.0
2021-10-15 10:35:00,411.2,411.62,411.2,411.62,200.0,411.2,411.62,411.2,411.62,200.0
2021-10-15 10:40:00,411.31,411.31,411.1,411.1,701.0,411.31,411.31,411.1,411.1,701.0
2021-10-15 10:45:00,411.1,411.1,411.1,411.1,0.0,411.1,411.1,411.1,411.1,0.0
2021-10-15 10:50:00,410.9,410.97,410.86,410.97,610.0,410.9,410.97,410.86,410.97,610.0
2021-10-15 10:55:00,410.81,411.36,410.75,411.0,2546.0,410.81,411.36,410.75,411.0,2546.0
2021-10-15 11:00:00,411.4,411.4,411.39,411.39,744.0,411.4,411.4,411.39,411.39,744.0
2021-10-15 11:05:00,411.02,411.02,410.79,410.98,851.0,411.02,411.02,410.79,410.98,851.0
2021-10-15 11:10:00,410.96,410.98,410.56,410.56,1335.0,410.96,410.98,410.56,410.56,1335.0
2021-10-15 11:15:00,410.59,410.86,409.39,409.39,4227.0,410.59,410.86,409.39,409.39,4227.0
2021-10-15 11:20:00,409.39,409.39,409.39,409.39,0.0,409.39,409.39,409.39,409.39,0.0
2021-10-15 11:25:00,409.17,409.17,408.69,408.69,843.0,409.17,409.17,408.69,408.69,843.0
2021-10-15 11:30:00,408.65,408.71,408.2,408.2,532.0,408.65,408.71,408.2,408.2,532.0
2021-10-15 11:35:00,408.6,408.6,408.27,408.27,300.0,408.6,408.6,408.27,408.27,300.0
2021-10-15 11:40:00,408.43,409.38,408.42,409.22,2846.0,408.43,409.38,408.42,409.22,2846.0
2021-10-15 11:45:00,409.68,409.87,409.59,409.83,1688.0,409.68,409.87,409.59,409.83,1688.0
2021-10-15 11:50:00,409.78,410.52,409.77,409.98,1400.0,409.78,410.52,409.77,409.98,1400.0
2021-10-15 11:55:00,410.45,410.61,410.4,410.61,900.0,410.45,410.61,410.4,410.61,900.0
2021-10-15 12:00:00,410.82,410.82,410.82,410.82,100.0,410.82,410.82,410.82,410.82,100.0
2021-10-15 12:05:00,410.82,410.82,410.82,410.82,0.0,410.82,410.82,410.82,410.82,0.0
2021-10-15 12:10:00,411.1,411.1,411.09,411.1,100.0,411.1,411.1,411.09,411.1,100.0
2021-10-15 12:15:00,411.1,411.1,411.1,411.1,0.0,411.1,411.1,411.1,411.1,0.0
2021-10-15 12:20:00,410.89,410.89,410.89,410.89,100.0,410.89,410.89,410.89,410.89,100.0
2021-10-15 12:25:00,410.65,410.65,410.65,410.65,100.0,410.65,410.65,410.65,410.65,100.0
2021-10-15 12:30:00,410.79,410.79,410.27,410.27,200.0,410.79,410.79,410.27,410.27,200.0
2021-10-15 12:35:00,410.27,410.27,410.27,410.27,175.0,410.27,410.27,410.27,410.27,175.0
2021-10-15 12:40:00,410.27,410.27,410.27,410.27,0.0,410.27,410.27,410.27,410.27,0.0
2021-10-15 12:45:00,410.27,410.27,410.27,410.27,0.0,410.27,410.27,410.27,410.27,0.0
2021-10-15 12:50:00,410.22,410.22,410.01,410.06,600.0,410.22,410.22,410.01,410.06,600.0
2021-10-15 12:55:00,410.01,410.33,409.94,410.33,400.0,410.01,410.33,409.94,410.33,400.0
2021-10-15 13:00:00,409.92,409.92,409.92,409.92,105.0,409.92,409.92,409.92,409.92,105.0
2021-10-15 13:05:00,409.86,410.02,409.86,409.92,600.0,409.86,410.02,409.86,409.92,600.0
2021-10-15 13:10:00,409.78,409.99,409.71,409.71,900.0,409.78,409.99,409.71,409.71,900.0
2021-10-15 13:15:00,409.63,409.63,409.17,409.17,700.0,409.63,409.63,409.17,409.17,700.0
2021-10-15 13:20:00,409.2,409.2,408.95,408.95,400.0,409.2,409.2,408.95,408.95,400.0
2021-10-15 13:25:00,408.98,408.98,408.58,408.58,600.0,408.98,408.98,408.58,408.58,600.0
2021-10-15 13:30:00,408.65,408.83,408.65,408.83,304.0,408.65,408.83,408.65,408.83,304.0
2021-10-15 13:35:00,408.61,408.8,408.32,408.32,1471.0,408.61,408.8,408.32,408.32,1471.0
2021-10-15 13:40:00,408.32,408.65,408.1,408.65,1239.0,408.32,408.65,408.1,408.65,1239.0
2021-10-15 13:45:00,408.78,408.86,408.06,408.46,6693.0,408.78,408.86,408.06,408.46,6693.0
2021-10-15 13:50:00,408.33,409.2,408.09,408.84,7982.0,408.33,409.2,408.09,408.84,7982.0
2021-10-15 13:55:00,409.06,409.06,408.32,408.53,6334.0,409.06,409.06,408.32,408.53,6334.0
2021-10-15 14:00:00,408.73,408.91,408.73,408.91,409.0,408.73,408.91,408.73,408.91,409.0
2021-10-15 14:05:00,408.74,408.74,408.62,408.68,300.0,408.74,408.74,408.62,408.68,300.0
2021-10-15 14:10:00,408.86,408.86,408.51,408.51,400.0,408.86,408.86,408.51,408.51,400.0
2021-10-15 14:15:00,408.51,408.63,408.16,408.18,1525.0,408.51,408.63,408.16,408.18,1525.0
2021-10-15 14:20:00,408.15,408.42,407.86,408.42,2715.0,408.15,408.42,407.86,408.42,2715.0
2021-10-15 14:25:00,408.43,408.45,408.31,408.34,600.0,408.43,408.45,408.31,408.34,600.0
2021-10-15 14:30:00,408.45,409.13,408.45,409.06,939.0,408.45,409.13,408.45,409.06,939.0
2021-10-15 14:35:00,409.59,409.76,409.17,409.17,600.0,409.59,409.76,409.17,409.17,600.0
2021-10-15 14:40:00,409.48,409.94,409.48,409.94,400.0,409.48,409.94,409.48,409.94,400.0
2021-10-15 14:45:00,409.69,409.85,409.08,409.84,913.0,409.69,409.85,409.08,409.84,913.0
2021-10-15 14:50:00,409.84,409.96,409.53,409.53,700.0,409.84,409.96,409.53,409.53,700.0
2021-10-15 14:55:00,410.11,410.48,409.83,409.85,1103.0,410.11,410.48,409.83,409.85,1103.0
2021-10-15 15:00:00,410.16,410.45,410.15,410.4,900.0,410.16,410.45,410.15,410.4,900.0
2021-10-15 15:05:00,410.2,410.2,409.22,409.22,601.0,410.2,410.2,409.22,409.22,601.0
2021-10-15 15:10:00,409.57,409.87,409.57,409.85,873.0,409.57,409.87,409.57,409.85,873.0
2021-10-15 15:15:00,409.53,410.02,409.51,409.51,777.0,409.53,410.02,409.51,409.51,777.0
2021-10-15 15:20:00,409.56,409.78,409.4,409.58,700.0,409.56,409.78,409.4,409.58,700.0
2021-10-15 15:25:00,409.68,409.89,409.45,409.71,1202.0,409.68,409.89,409.45,409.71,1202.0
2021-10-15 15:30:00,409.81,409.81,408.63,408.63,2396.0,409.81,409.81,408.63,408.63,2396.0
2021-10-15 15:35:00,408.42,409.76,408.42,409.48,2203.0,408.42,409.76,408.42,409.48,2203.0
2021-10-15 15:40:00,409.47,409.73,409.37,409.53,4437.0,409.47,409.73,409.37,409.53,4437.0
2021-10-15 15:45:00,409.61,409.73,409.0,409.08,4041.0,409.61,409.73,409.0,409.08,4041.0
2021-10-15 15:50:00,409.13,410.14,409.06,409.24,10646.0,409.13,410.14,409.06,409.24,10646.0
2021-10-15 15:55:00,409.0,409.8,408.8,409.8,29107.0,409.0,409.8,408.8,409.8,29107.0
2021-10-18 09:30:00,408.09,408.09,408.09,408.09,1300.0,408.09,408.09,408.09,408.09,1300.0
2021-10-18 09:35:00,409.5,409.54,408.76,409.54,300.0,409.5,409.54,408.76,409.54,300.0
2021-10-18 09:40:00,408.89,409.78,408.32,409.14,900.0,408.89,409.78,408.32,409.14,900.0
2021-10-18 09:45:00,408.72,409.45,408.59,408.87,2685.0,408.72,409.45,408.59,408.87,2685.0
2021-10-18 09:50:00,409.38,409.38,408.89,408.89,1495.0,409.38,409.38,408.89,408.89,1495.0
2021-10-18 09:55:00,409.41,410.17,408.66,410.17,1773.0,409.41,410.17,408.66,410.17,1773.0
2021-10-18 10:00:00,410.02,410.07,410.02,410.07,200.0,410.02,410.07,410.02,410.07,200.0
2021-10-18 10:05:00,411.44,411.94,411.44,411.87,300.0,411.44,411.94,411.44,411.87,300.0
2021-10-18 10:10:00,411.45,411.77,411.44,411.44,800.0,411.45,411.77,411.44,411.44,800.0
2021-10-18 10:15:00,411.41,411.41,410.64,410.64,400.0,411.41,411.41,410.64,410.64,400.0
2021-10-18 10:20:00,410.45,410.55,410.45,410.55,300.0,410.45,410.55,410.45,410.55,300.0
2021-10-18 10:25:00,410.47,410.47,410.39,410.39,400.0,410.47,410.47,410.39,410.39,400.0
2021-10-18 10:30:00,409.23,409.89,408.56,408.56,400.0,409.23,409.89,408.56,408.56,400.0
2021-10-18 10:35:00,408.59,409.39,408.59,409.19,500.0,408.59,409.39,408.59,409.19,500.0
2021-10-18 10:40:00,409.34,409.91,409.25,409.34,1534.0,409.34,409.91,409.25,409.34,1534.0
2021-10-18 10:45:00,409.37,409.37,409.37,409.37,200.0,409.37,409.37,409.37,409.37,200.0
2021-10-18 10:50:00,409.37,409.37,409.37,409.37,0.0,409.37,409.37,409.37,409.37,0.0
2021-10-18 10:55:00,410.62,410.66,410.4,410.4,500.0,410.62,410.66,410.4,410.4,500.0
2021-10-18 11:00:00,410.71,411.15,410.71,411.1,501.0,410.71,411.15,410.71,411.1,501.0
2021-10-18 11:05:00,411.35,411.5,411.12,411.12,300.0,411.35,411.5,411.12,411.12,300.0
2021-10-18 11:10:00,411.66,412.01,411.13,411.68,2938.0,411.66,412.01,411.13,411.68,2938.0
2021-10-18 11:15:00,411.73,411.97,411.35,411.93,950.0,411.73,411.97,411.35,411.93,950.0
2021-10-18 11:20:00,412.14,412.14,412.14,412.14,100.0,412.14,412.14,412.14,412.14,100.0
2021-10-18 11:25:00,412.09,412.09,411.66,412.0,300.0,412.09,412.09,411.66,412.0,300.0
2021-10-18 11:30:00,411.62,411.85,411.62,411.85,300.0,411.62,411.85,411.62,411.85,300.0
2021-10-18 11:35:00,411.92,412.21,411.89,412.21,701.0,411.92,412.21,411.89,412.21,701.0
2021-10-18 11:40:00,412.27,412.57,412.01,412.57,500.0,412.27,412.57,412.01,412.57,500.0
2021-10-18 11:45:00,412.57,412.57,412.57,412.57,0.0,412.57,412.57,412.57,412.57,0.0
2021-10-18 11:50:00,413.03,413.03,412.88,412.95,433.0,413.03,413.03,412.88,412.95,433.0
2021-10-18 11:55:00,413.36,413.36,413.1,413.1,932.0,413.36,413.36,413.1,413.1,932.0
2021-10-18 12:00:00,412.44,412.44,412.44,412.44,100.0,412.44,412.44,412.44,412.44,100.0
2021-10-18 12:05:00,412.7,412.7,412.7,412.7,100.0,412.7,412.7,412.7,412.7,100.0
2021-10-18 12:10:00,412.58,412.7,412.49,412.7,300.0,412.58,412.7,412.49,412.7,300.0
2021-10-18 12:15:00,412.53,412.53,412.53,412.53,100.0,412.53,412.53,412.53,412.53,100.0
2021-10-18 12:20:00,413.28,413.28,412.66,412.66,200.0,413.28,413.28,412.66,412.66,200.0
2021-10-18 12:25:00,412.48,412.48,412.39,412.39,300.0,412.48,412.48,412.39,412.39,300.0
2021-10-18 12:30:00,412.37,412.54,412.37,412.54,400.0,412.37,412.54,412.37,412.54,400.0
2021-10-18 12:35:00,412.54,412.54,412.54,412.54,0.0,412.54,412.54,412.54,412.54,0.0
2021-10-18 12:40:00,413.39,413.5,413.24,413.37,966.0,413.39,413.5,413.24,413.37,966.0
2021-10-18 12:45:00,413.56,413.6,413.56,413.6,514.0,413.56,413.6,413.56,413.6,514.0
2021-10-18 12:50:00,413.3,413.3,413.01,413.01,403.0,413.3,413.3,413.01,413.01,403.0
2021-10-18 12:55:00,413.01,413.01,413.01,413.01,0.0,413.01,413.01,413.01,413.01,0.0
2021-10-18 13:00:00,413.5,413.5,413.5,413.5,150.0,413.5,413.5,413.5,413.5,150.0
2021-10-18 13:05:00,413.71,413.71,413.71,413.71,150.0,413.71,413.71,413.71,413.71,150.0
2021-10-18 13:10:00,413.89,413.9,413.89,413.89,150.0,413.89,413.9,413.89,413.89,150.0
2021-10-18 13:15:00,413.89,413.89,413.89,413.89,0.0,413.89,413.89,413.89,413.89,0.0
2021-10-18 13:20:00,413.55,413.7,413.31,413.7,800.0,413.55,413.7,413.31,413.7,800.0
2021-10-18 13:25:00,413.7,413.7,413.7,413.7,100.0,413.7,413.7,413.7,413.7,100.0
2021-10-18 13:30:00,413.7,413.7,413.7,413.7,0.0,413.7,413.7,413.7,413.7,0.0
2021-10-18 13:35:00,413.72,413.98,413.68,413.88,574.0,413.72,413.98,413.68,413.88,574.0
2021-10-18 13:40:00,413.67,413.67,413.46,413.59,853.0,413.67,413.67,413.46,413.59,853.0
2021-10-18 13:45:00,413.59,413.59,413.59,413.59,0.0,413.59,413.59,413.59,413.59,0.0
2021-10-18 13:50:00,413.64,414.12,413.64,413.81,700.0,413.64,414.12,413.64,413.81,700.0
2021-10-18 13:55:00,413.89,413.89,413.87,413.88,205.0,413.89,413.89,413.87,413.88,205.0
2021-10-18 14:00:00,413.88,413.88,413.88,413.88,0.0,413.88,413.88,413.88,413.88,0.0
2021-10-18 14:05:00,414.0,414.23,413.87,414.21,507.0,414.0,414.23,413.87,414.21,507.0
2021-10-18 14:10:00,414.25,414.25,414.25,414.25,200.0,414.25,414.25,414.25,414.25,200.0
2021-10-18 14:15:00,414.16,414.22,413.82,414.22,578.0,414.16,414.22,413.82,414.22,578.0
2021-10-18 14:20:00,414.22,414.22,414.22,414.22,0.0,414.22,414.22,414.22,414.22,0.0
2021-10-18 14:25:00,414.13,414.35,413.99,414.24,1200.0,414.13,414.35,413.99,414.24,1200.0
2021-10-18 14:30:00,414.12,414.12,414.12,414.12,100.0,414.12,414.12,414.12,414.12,100.0
2021-10-18 14:35:00,414.18,414.25,413.99,414.19,981.0,414.18,414.25,413.99,414.19,981.0
2021-10-18 14:40:00,414.38,414.38,414.13,414.18,413.0,414.38,414.38,414.13,414.18,413.0
2021-10-18 14:45:00,413.92,413.92,413.87,413.87,592.0,413.92,413.92,413.87,413.87,592.0
2021-10-18 14:50:00,413.94,413.94,413.94,413.94,100.0,413.94,413.94,413.94,413.94,100.0
2021-10-18 14:55:00,413.98,413.98,413.98,413.98,123.0,413.98,413.98,413.98,413.98,123.0
2021-10-18 15:00:00,413.94,413.94,413.94,413.94,200.0,413.94,413.94,413.94,413.94,200.0
2021-10-18 15:05:00,414.11,414.12,414.11,414.12,200.0,414.11,414.12,414.11,414.12,200.0
2021-10-18 15:10:00,414.01,414.06,413.97,414.06,1281.0,414.01,414.06,413.97,414.06,1281.0
2021-10-18 15:15:00,414.06,414.06,414.06,414.06,0.0,414.06,414.06,414.06,414.06,0.0
2021-10-18 15:20:00,414.38,414.39,414.25,414.31,600.0,414.38,414.39,414.25,414.31,600.0
2021-10-18 15:25:00,414.41,414.68,414.2,414.6,2551.0,414.41,414.68,414.2,414.6,2551.0
2021-10-18 15:30:00,414.63,415.03,414.6,415.0,1135.0,414.63,415.03,414.6,415.0,1135.0
2021-10-18 15:35:00,414.95,415.16,414.84,415.16,2003.0,414.95,415.16,414.84,415.16,2003.0
2021-10-18 15:40:00,415.36,415.36,414.94,415.04,3171.0,415.36,415.36,414.94,415.04,3171.0
2021-10-18 15:45:00,415.13,415.34,415.1,415.34,1097.0,415.13,415.34,415.1,415.34,1097.0
2021-10-18 15:50:00,415.31,415.91,415.02,415.65,4749.0,415.31,415.91,415.02,415.65,4749.0
2021-10-18 15:55:00,415.79,415.79,415.02,415.02,12124.0,415.79,415.79,415.02,415.02,12124.0
2021-10-19 09:30:00,419.16,419.52,419.16,419.52,1499.0,419.16,419.52,419.16,419.52,1499.0
2021-10-19 09:35:00,417.62,417.62,417.62,417.62,100.0,417.62,417.62,417.62,417.62,100.0
2021-10-19 09:40:00,418.82,418.93,418.18,418.93,1011.0,418.82,418.93,418.18,418.93,1011.0
2021-10-19 09:45:00,418.93,418.93,418.93,418.93,0.0,418.93,418.93,418.93,418.93,0.0
2021-10-19 09:50:00,419.24,419.24,419.24,419.24,221.0,419.24,419.24,419.24,419.24,221.0
2021-10-19 09:55:00,419.29,419.95,418.63,418.63,1800.0,419.29,419.95,418.63,418.63,1800.0
2021-10-19 10:00:00,418.63,418.63,418.03,418.11,512.0,418.63,418.63,418.03,418.11,512.0
2021-10-19 10:05:00,418.82,418.87,418.38,418.38,467.0,418.82,418.87,418.38,418.38,467.0
2021-10-19 10:10:00,419.48,419.48,419.13,419.13,200.0,419.48,419.48,419.13,419.13,200.0
2021-10-19 10:15:00,419.22,419.22,418.98,418.98,402.0,419.22,419.22,418.98,418.98,402.0
2021-10-19 10:20:00,418.3,418.56,418.3,418.56,400.0,418.3,418.56,418.3,418.56,400.0
2021-10-19 10:25:00,419.42,419.42,419.36,419.37,200.0,419.42,419.42,419.36,419.37,200.0
2021-10-19 10:30:00,418.94,419.01,418.82,418.82,697.0,418.94,419.01,418.82,418.82,697.0
2021-10-19 10:35:00,418.6,418.6,418.59,418.59,334.0,418.6,418.6,418.59,418.59,334.0
2021-10-19 10:40:00,417.97,417.97,416.45,417.31,831.0,417.97,417.97,416.45,417.31,831.0
2021-10-19 10:45:00,417.16,417.23,416.57,416.58,805.0,417.16,417.23,416.57,416.58,805.0
2021-10-19 10:50:00,416.62,416.82,415.41,415.41,794.0,416.62,416.82,415.41,415.41,794.0
2021-10-19 10:55:00,416.26,416.26,416.22,416.25,837.0,416.26,416.26,416.22,416.25,837.0
2021-10-19 11:00:00,416.25,416.25,416.25,416.25,0.0,416.25,416.25,416.25,416.25,0.0
2021-10-19 11:05:00,416.3,416.3,415.77,415.77,535.0,416.3,416.3,415.77,415.77,535.0
2021-10-19 11:10:00,415.81,415.82,415.79,415.82,867.0,415.81,415.82,415.79,415.82,867.0
2021-10-19 11:15:00,416.21,416.32,416.01,416.01,400.0,416.21,416.32,416.01,416.01,400.0
2021-10-19 11:20:00,415.78,416.19,415.78,416.19,583.0,415.78,416.19,415.78,416.19,583.0
2021-10-19 11:25:00,416.53,416.92,416.53,416.92,300.0,416.53,416.92,416.53,416.92,300.0
2021-10-19 11:30:00,416.63,416.66,416.39,416.39,502.0,416.63,416.66,416.39,416.39,502.0
2021-10-19 11:35:00,416.39,416.39,416.39,416.39,0.0,416.39,416.39,416.39,416.39,0.0
2021-10-19 11:40:00,416.39,416.39,416.39,416.39,0.0,416.39,416.39,416.39,416.39,0.0
2021-10-19 11:45:00,417.09,417.09,416.52,416.52,200.0,417.09,417.09,416.52,416.52,200.0
2021-10-19 11:50:00,416.52,416.52,416.52,416.52,0.0,416.52,416.52,416.52,416.52,0.0
2021-10-19 11:55:00,416.86,416.86,416.5,416.5,500.0,416.86,416.86,416.5,416.5,500.0
2021-10-19 12:00:00,416.27,416.27,416.2,416.2,514.0,416.27,416.27,416.2,416.2,514.0
2021-10-19 12:05:00,416.26,416.26,415.8,415.81,300.0,416.26,416.26,415.8,415.81,300.0
2021-10-19 12:10:00,416.0,416.52,416.0,416.52,3675.0,416.0,416.52,416.0,416.52,3675.0
2021-10-19 12:15:00,416.7,417.12,416.7,416.94,2481.0,416.7,417.12,416.7,416.94,2481.0
2021-10-19 12:20:00,416.72,416.72,416.71,416.71,300.0,416.72,416.72,416.71,416.71,300.0
2021-10-19 12:25:00,416.71,416.71,416.71,416.71,100.0,416.71,416.71,416.71,416.71,100.0
2021-10-19 12:30:00,416.93,417.17,416.93,417.17,401.0,416.93,417.17,416.93,417.17,401.0
2021-10-19 12:35:00,417.31,417.31,416.36,416.36,1687.0,417.31,417.31,416.36,416.36,1687.0
2021-10-19 12:40:00,416.64,416.64,416.64,416.64,100.0,416.64,416.64,416.64,416.64,100.0
2021-10-19 12:45:00,416.44,416.44,416.43,416.43,200.0,416.44,416.44,416.43,416.43,200.0
2021-10-19 12:50:00,415.82,415.82,415.46,415.47,400.0,415.82,415.82,415.46,415.47,400.0
2021-10-19 12:55:00,415.6,416.8,415.6,416.46,2402.0,415.6,416.8,415.6,416.46,2402.0
2021-10-19 13:00:00,416.18,416.18,416.17,416.18,100.0,416.18,416.18,416.17,416.18,100.0
2021-10-19 13:05:00,416.18,416.18,416.18,416.18,0.0,416.18,416.18,416.18,416.18,0.0
2021-10-19 13:10:00,416.28,416.44,415.95,416.44,733.0,416.28,416.44,415.95,416.44,733.0
2021-10-19 13:15:00,416.43,416.43,416.43,416.43,100.0,416.43,416.43,416.43,416.43,100.0
2021-10-19 13:20:00,416.43,416.43,416.43,416.43,0.0,416.43,416.43,416.43,416.43,0.0
2021-10-19 13:25:00,416.52,416.52,416.51,416.52,100.0,416.52,416.52,416.51,416.52,100.0
2021-10-19 13:30:00,416.56,416.56,416.56,416.56,100.0,416.56,416.56,416.56,416.56,100.0
2021-10-19 13:35:00,416.51,416.51,416.51,416.51,100.0,416.51,416.51,416.51,416.51,100.0
2021-10-19 13:40:00,416.29,416.3,415.22,415.5,1195.0,416.29,416.3,415.22,415.5,1195.0
2021-10-19 13:45:00,415.67,415.94,415.67,415.71,400.0,415.67,415.94,415.67,415.71,400.0
2021-10-19 13:50:00,415.59,415.77,415.59,415.77,300.0,415.59,415.77,415.59,415.77,300.0
2021-10-19 13:55:00,415.93,416.22,415.93,416.22,301.0,415.93,416.22,415.93,416.22,301.0
2021-10-19 14:00:00,416.19,416.19,416.19,416.19,106.0,416.19,416.19,416.19,416.19,106.0
2021-10-19 14:05:00,416.47,416.48,416.47,416.47,220.0,416.47,416.48,416.47,416.47,220.0
2021-10-19 14:10:00,416.24,416.44,416.23,416.44,2398.0,416.24,416.44,416.23,416.44,2398.0
2021-10-19 14:15:00,416.47,416.47,416.47,416.47,100.0,416.47,416.47,416.47,416.47,100.0
2021-10-19 14:20:00,416.54,416.54,416.42,416.42,305.0,416.54,416.54,416.42,416.42,305.0
2021-10-19 14:25:00,416.44,416.44,415.98,415.98,1205.0,416.44,416.44,415.98,415.98,1205.0
2021-10-19 14:30:00,415.72,415.72,415.31,415.69,800.0,415.72,415.72,415.31,415.69,800.0
2021-10-19 14:35:00,415.52,415.52,415.51,415.52,100.0,415.52,415.52,415.51,415.52,100.0
2021-10-19 14:40:00,416.16,416.17,416.02,416.02,400.0,416.16,416.17,416.02,416.02,400.0
2021-10-19 14:45:00,415.68,415.68,415.3,415.3,324.0,415.68,415.68,415.3,415.3,324.0
2021-10-19 14:50:00,415.54,415.54,415.54,415.54,100.0,415.54,415.54,415.54,415.54,100.0
2021-10-19 14:55:00,415.8,415.8,415.8,415.8,101.0,415.8,415.8,415.8,415.8,101.0
2021-10-19 15:00:00,415.97,415.97,415.97,415.97,161.0,415.97,415.97,415.97,415.97,161.0
2021-10-19 15:05:00,415.97,415.97,415.97,415.97,0.0,415.97,415.97,415.97,415.97,0.0
2021-10-19 15:10:00,416.0,416.62,416.0,416.62,600.0,416.0,416.62,416.0,416.62,600.0
2021-10-19 15:15:00,416.44,416.44,415.9,416.21,1502.0,416.44,416.44,415.9,416.21,1502.0
2021-10-19 15:20:00,416.06,416.07,416.06,416.06,113.0,416.06,416.07,416.06,416.06,113.0
2021-10-19 15:25:00,415.69,415.69,415.69,415.69,201.0,415.69,415.69,415.69,415.69,201.0
2021-10-19 15:30:00,415.87,415.87,415.07,415.08,1833.0,415.87,415.87,415.07,415.08,1833.0
2021-10-19 15:35:00,415.25,415.5,415.0,415.0,1113.0,415.25,415.5,415.0,415.0,1113.0
2021-10-19 15:40:00,414.57,414.94,414.57,414.9,1028.0,414.57,414.94,414.57,414.9,1028.0
2021-10-19 15:45:00,414.91,415.11,414.9,414.9,553.0,414.91,415.11,414.9,414.9,553.0
2021-10-19 15:50:00,415.02,415.44,415.02,415.44,1906.0,415.02,415.44,415.02,415.44,1906.0
2021-10-19 15:55:00,415.4,415.64,415.1,415.27,6847.0,415.4,415.64,415.1,415.27,6847.0
2021-10-20 09:30:00,418.4,418.4,418.4,418.4,2803.0,418.4,418.4,418.4,418.4,2803.0
2021-10-20 09:35:00,416.87,416.87,416.86,416.87,100.0,416.87,416.87,416.86,416.87,100.0
2021-10-20 09:40:00,416.56,419.66,416.55,419.66,200.0,416.56,419.66,416.55,419.66,200.0
2021-10-20 09:45:00,418.05,418.05,415.62,416.67,1940.0,418.05,418.05,415.62,416.67,1940.0
2021-10-20 09:50:00,416.98,417.5,416.6,416.63,810.0,416.98,417.5,416.6,416.63,810.0
2021-10-20 09:55:00,416.42,416.42,415.12,415.12,1575.0,416.42,416.42,415.12,415.12,1575.0
2021-10-20 10:00:00,417.4,417.4,416.24,416.25,600.0,417.4,417.4,416.24,416.25,600.0
2021-10-20 10:05:00,416.27,417.45,416.12,417.29,1440.0,416.27,417.45,416.12,417.29,1440.0
2021-10-20 10:10:00,417.16,417.17,416.77,416.78,789.0,417.16,417.17,416.77,416.78,789.0
2021-10-20 10:15:00,416.84,417.01,416.38,416.38,1720.0,416.84,417.01,416.38,416.38,1720.0
2021-10-20 10:20:00,416.26,416.26,415.91,415.92,500.0,416.26,416.26,415.91,415.92,500.0
2021-10-20 10:25:00,415.88,415.88,415.88,415.88,200.0,415.88,415.88,415.88,415.88,200.0
2021-10-20 10:30:00,415.25,415.95,415.25,415.94,700.0,415.25,415.95,415.25,415.94,700.0
2021-10-20 10:35:00,415.94,416.2,415.94,416.04,839.0,415.94,416.2,415.94,416.04,839.0
2021-10-20 10:40:00,415.68,415.68,415.06,415.06,400.0,415.68,415.68,415.06,415.06,400.0
2021-10-20 10:45:00,415.0,415.07,414.85,415.06,700.0,415.0,415.07,414.85,415.06,700.0
2021-10-20 10:50:00,414.99,414.99,414.96,414.97,300.0,414.99,414.99,414.96,414.97,300.0
2021-10-20 10:55:00,415.18,415.41,414.32,414.39,2433.0,415.18,415.41,414.32,414.39,2433.0
2021-10-20 11:00:00,415.04,415.77,415.03,415.56,1500.0,415.04,415.77,415.03,415.56,1500.0
2021-10-20 11:05:00,415.12,415.34,415.04,415.34,400.0,415.12,415.34,415.04,415.34,400.0
2021-10-20 11:10:00,415.2,415.2,413.79,414.54,7755.0,415.2,415.2,413.79,414.54,7755.0
2021-10-20 11:15:00,414.18,415.4,413.91,414.34,12666.0,414.18,415.4,413.91,414.34,12666.0
2021-10-20 11:20:00,414.18,415.13,414.04,415.13,3603.0,414.18,415.13,414.04,415.13,3603.0
2021-10-20 11:25:00,415.31,415.41,414.8,415.12,1125.0,415.31,415.41,414.8,415.12,1125.0
2021-10-20 11:30:00,415.4,415.4,414.88,415.16,800.0,415.4,415.4,414.88,415.16,800.0
2021-10-20 11:35:00,415.15,415.15,415.15,415.15,100.0,415.15,415.15,415.15,415.15,100.0
2021-10-20 11:40:00,415.18,415.41,414.62,415.12,3617.0,415.18,415.41,414.62,415.12,3617.0
2021-10-20 11:45:00,415.5,416.06,415.22,415.93,5867.0,415.5,416.06,415.22,415.93,5867.0
2021-10-20 11:50:00,415.97,415.97,415.04,415.04,1152.0,415.97,415.97,415.04,415.04,1152.0
2021-10-20 11:55:00,415.25,415.25,415.25,415.25,100.0,415.25,415.25,415.25,415.25,100.0
2021-10-20 12:00:00,415.65,415.65,415.65,415.65,100.0,415.65,415.65,415.65,415.65,100.0
2021-10-20 12:05:00,415.76,415.77,415.46,415.46,200.0,415.76,415.77,415.46,415.46,200.0
2021-10-20 12:10:00,415.88,415.88,415.88,415.88,100.0,415.88,415.88,415.88,415.88,100.0
2021-10-20 12:15:00,415.71,415.81,415.7,415.7,495.0,415.71,415.81,415.7,415.7,495.0
2021-10-20 12:20:00,415.41,415.41,414.6,414.9,1508.0,415.41,415.41,414.6,414.9,1508.0
2021-10-20 12:25:00,414.9,414.9,414.66,414.66,200.0,414.9,414.9,414.66,414.66,200.0
2021-10-20 12:30:00,414.1,414.1,414.1,414.1,100.0,414.1,414.1,414.1,414.1,100.0
2021-10-20 12:35:00,414.39,414.39,414.39,414.39,100.0,414.39,414.39,414.39,414.39,100.0
2021-10-20 12:40:00,414.77,414.77,414.77,414.77,100.0,414.77,414.77,414.77,414.77,100.0
2021-10-20 12:45:00,414.53,414.87,414.53,414.75,600.0,414.53,414.87,414.53,414.75,600.0
2021-10-20 12:50:00,414.73,414.99,414.73,414.92,1100.0,414.73,414.99,414.73,414.92,1100.0
2021-10-20 12:55:00,414.87,414.87,414.87,414.87,100.0,414.87,414.87,414.87,414.87,100.0
2021-10-20 13:00:00,415.01,415.01,413.61,414.0,3733.0,415.01,415.01,413.61,414.0,3733.0
2021-10-20 13:05:00,413.8,413.8,412.4,413.01,920.0,413.8,413.8,412.4,413.01,920.0
2021-10-20 13:10:00,413.06,413.38,413.06,413.38,200.0,413.06,413.38,413.06,413.38,200.0
2021-10-20 13:15:00,413.0,413.0,412.21,412.22,847.0,413.0,413.0,412.21,412.22,847.0
2021-10-20 13:20:00,412.21,412.82,411.97,412.82,1077.0,412.21,412.82,411.97,412.82,1077.0
2021-10-20 13:25:00,412.52,412.52,412.44,412.44,200.0,412.52,412.52,412.44,412.44,200.0
2021-10-20 13:30:00,412.14,412.14,412.14,412.14,100.0,412.14,412.14,412.14,412.14,100.0
2021-10-20 13:35:00,412.67,412.84,412.51,412.8,400.0,412.67,412.84,412.51,412.8,400.0
2021-10-20 13:40:00,412.76,412.77,412.29,412.29,600.0,412.76,412.77,412.29,412.29,600.0
2021-10-20 13:45:00,412.47,412.49,412.05,412.05,645.0,412.47,412.49,412.05,412.05,645.0
2021-10-20 13:50:00,412.45,412.45,412.45,412.45,100.0,412.45,412.45,412.45,412.45,100.0
2021-10-20 13:55:00,412.45,412.45,412.45,412.45,0.0,412.45,412.45,412.45,412.45,0.0
2021-10-20 14:00:00,412.55,412.55,412.55,412.55,100.0,412.55,412.55,412.55,412.55,100.0
2021-10-20 14:05:00,412.85,412.85,412.57,412.57,400.0,412.85,412.85,412.57,412.57,400.0
2021-10-20 14:10:00,413.04,413.12,413.04,413.12,200.0,413.04,413.12,413.04,413.12,200.0
2021-10-20 14:15:00,413.12,413.12,413.12,413.12,0.0,413.12,413.12,413.12,413.12,0.0
2021-10-20 14:20:00,412.91,412.91,411.78,411.79,1400.0,412.91,412.91,411.78,411.79,1400.0
2021-10-20 14:25:00,411.78,412.05,411.55,411.84,1600.0,411.78,412.05,411.55,411.84,1600.0
2021-10-20 14:30:00,411.43,411.43,411.43,411.43,100.0,411.43,411.43,411.43,411.43,100.0
2021-10-20 14:35:00,411.43,411.43,411.14,411.14,472.0,411.43,411.43,411.14,411.14,472.0
2021-10-20 14:40:00,411.32,411.44,411.08,411.08,306.0,411.32,411.44,411.08,411.08,306.0
2021-10-20 14:45:00,410.95,411.16,410.95,411.16,200.0,410.95,411.16,410.95,411.16,200.0
2021-10-20 14:50:00,411.17,411.45,411.16,411.44,500.0,411.17,411.45,411.16,411.44,500.0
2021-10-20 14:55:00,411.72,411.72,411.49,411.61,400.0,411.72,411.72,411.49,411.61,400.0
2021-10-20 15:00:00,411.33,411.7,411.33,411.7,300.0,411.33,411.7,411.33,411.7,300.0
2021-10-20 15:05:00,411.89,411.89,411.78,411.85,300.0,411.89,411.89,411.78,411.85,300.0
2021-10-20 15:10:00,411.83,411.83,411.49,411.49,984.0,411.83,411.83,411.49,411.49,984.0
2021-10-20 15:15:00,410.99,410.99,410.98,410.99,100.0,410.99,410.99,410.98,410.99,100.0
2021-10-20 15:20:00,410.7,410.7,410.68,410.68,600.0,410.7,410.7,410.68,410.68,600.0
2021-10-20 15:25:00,410.73,411.0,410.72,411.0,803.0,410.73,411.0,410.72,411.0,803.0
2021-10-20 15:30:00,411.0,411.03,410.83,410.94,1345.0,411.0,411.03,410.83,410.94,1345.0
2021-10-20 15:35:00,410.98,410.98,410.58,410.58,816.0,410.98,410.98,410.58,410.58,816.0
2021-10-20 15:40:00,410.54,410.78,410.33,410.34,1000.0,410.54,410.78,410.33,410.34,1000.0
2021-10-20 15:45:00,410.35,410.53,409.89,409.98,3352.0,410.35,410.53,409.89,409.98,3352.0
2021-10-20 15:50:00,409.52,410.12,409.43,409.68,5480.0,409.52,410.12,409.43,409.68,5480.0
2021-10-20 15:55:00,409.75,410.67,409.48,410.65,9253.0,409.75,410.67,409.48,410.65,9253.0
2021-10-21 09:30:00,407.36,407.36,401.13,401.13,8093.0,407.36,407.36,401.13,401.13,8093.0
2021-10-21 09:35:00,402.5,403.47,401.28,402.2,1891.0,402.5,403.47,401.28,402.2,1891.0
2021-10-21 09:40:00,402.23,405.19,402.23,404.19,1478.0,402.23,405.19,402.23,404.19,1478.0
2021-10-21 09:45:00,405.12,405.19,403.51,403.52,800.0,405.12,405.19,403.51,403.52,800.0
2021-10-21 09:50:00,404.94,407.06,404.04,407.06,1300.0,404.94,407.06,404.04,407.06,1300.0
2021-10-21 09:55:00,407.07,407.28,406.05,407.19,1300.0,407.07,407.28,406.05,407.19,1300.0
2021-10-21 10:00:00,407.76,407.76,406.2,406.2,400.0,407.76,407.76,406.2,406.2,400.0
2021-10-21 10:05:00,407.69,407.77,406.18,406.92,1200.0,407.69,407.77,406.18,406.92,1200.0
2021-10-21 10:10:00,406.52,407.07,406.12,406.67,1800.0,406.52,407.07,406.12,406.67,1800.0
2021-10-21 10:15:00,406.96,407.88,406.67,407.88,1235.0,406.96,407.88,406.67,407.88,1235.0
2021-10-21 10:20:00,407.91,407.91,407.29,407.9,1000.0,407.91,407.91,407.29,407.9,1000.0
2021-10-21 10:25:00,407.36,408.72,407.36,408.18,1085.0,407.36,408.72,407.36,408.18,1085.0
2021-10-21 10:30:00,408.14,408.23,407.98,407.98,754.0,408.14,408.23,407.98,407.98,754.0
2021-10-21 10:35:00,407.35,407.35,406.22,406.22,1100.0,407.35,407.35,406.22,406.22,1100.0
2021-10-21 10:40:00,405.18,406.21,405.18,405.87,1100.0,405.18,406.21,405.18,405.87,1100.0
2021-10-21 10:45:00,405.87,406.48,405.87,406.24,400.0,405.87,406.48,405.87,406.24,400.0
2021-10-21 10:50:00,406.23,406.49,405.92,406.49,700.0,406.23,406.49,405.92,406.49,700.0
2021-10-21 10:55:00,406.21,406.46,406.2,406.38,400.0,406.21,406.46,406.2,406.38,400.0
2021-10-21 11:00:00,406.9,406.9,406.9,406.9,100.0,406.9,406.9,406.9,406.9,100.0
2021-10-21 11:05:00,407.12,407.29,406.24,406.25,5555.0,407.12,407.29,406.24,406.25,5555.0
2021-10-21 11:10:00,406.74,406.74,406.73,406.74,500.0,406.74,406.74,406.73,406.74,500.0
2021-10-21 11:15:00,406.69,407.03,406.44,406.44,700.0,406.69,407.03,406.44,406.44,700.0
2021-10-21 11:20:00,406.99,406.99,406.99,406.99,200.0,406.99,406.99,406.99,406.99,200.0
2021-10-21 11:25:00,407.06,407.06,406.16,406.24,1295.0,407.06,407.06,406.16,406.24,1295.0
2021-10-21 11:30:00,405.86,406.26,405.86,406.25,200.0,405.86,406.26,405.86,406.25,200.0
2021-10-21 11:35:00,406.42,406.64,406.11,406.64,300.0,406.42,406.64,406.11,406.64,300.0
2021-10-21 11:40:00,406.25,406.46,406.06,406.46,600.0,406.25,406.46,406.06,406.46,600.0
2021-10-21 11:45:00,406.5,406.94,406.5,406.94,200.0,406.5,406.94,406.5,406.94,200.0
2021-10-21 11:50:00,407.16,407.18,407.13,407.13,300.0,407.16,407.18,407.13,407.13,300.0
2021-10-21 11:55:00,407.6,407.81,407.6,407.81,480.0,407.6,407.81,407.6,407.81,480.0
2021-10-21 12:00:00,408.27,408.94,408.27,408.94,200.0,408.27,408.94,408.27,408.94,200.0
2021-10-21 12:05:00,408.94,408.94,408.94,408.94,0.0,408.94,408.94,408.94,408.94,0.0
2021-10-21 12:10:00,408.94,408.94,408.94,408.94,0.0,408.94,408.94,408.94,408.94,0.0
2021-10-21 12:15:00,409.74,409.79,408.86,409.06,2387.0,409.74,409.79,408.86,409.06,2387.0
2021-10-21 12:20:00,409.41,409.41,408.99,408.99,418.0,409.41,409.41,408.99,408.99,418.0
2021-10-21 12:25:00,408.97,409.61,408.39,409.02,1994.0,408.97,409.61,408.39,409.02,1994.0
2021-10-21 12:30:00,408.59,409.24,408.59,409.24,560.0,408.59,409.24,408.59,409.24,560.0
2021-10-21 12:35:00,409.44,409.45,409.44,409.44,100.0,409.44,409.45,409.44,409.44,100.0
2021-10-21 12:40:00,409.54,409.54,409.26,409.27,200.0,409.54,409.54,409.26,409.27,200.0
2021-10-21 12:45:00,410.33,410.33,410.33,410.33,200.0,410.33,410.33,410.33,410.33,200.0
2021-10-21 12:50:00,410.38,410.88,410.38,410.88,200.0,410.38,410.88,410.38,410.88,200.0
2021-10-21 12:55:00,410.36,410.39,409.23,409.47,2413.0,410.36,410.39,409.23,409.47,2413.0
2021-10-21 13:00:00,409.62,409.95,409.43,409.95,1189.0,409.62,409.95,409.43,409.95,1189.0
2021-10-21 13:05:00,409.58,409.63,408.54,409.0,875.0,409.58,409.63,408.54,409.0,875.0
2021-10-21 13:10:00,408.75,409.22,408.48,408.56,1079.0,408.75,409.22,408.48,408.56,1079.0
2021-10-21 13:15:00,408.48,408.65,408.45,408.45,700.0,408.48,408.65,408.45,408.45,700.0
2021-10-21 13:20:00,408.57,408.92,408.57,408.92,300.0,408.57,408.92,408.57,408.92,300.0
2021-10-21 13:25:00,408.64,408.75,408.26,408.26,500.0,408.64,408.75,408.26,408.26,500.0
2021-10-21 13:30:00,408.31,408.71,407.57,408.23,1489.0,408.31,408.71,407.57,408.23,1489.0
2021-10-21 13:35:00,408.32,408.96,408.32,408.34,502.0,408.32,408.96,408.32,408.34,502.0
2021-10-21 13:40:00,408.34,408.34,408.34,408.34,0.0,408.34,408.34,408.34,408.34,0.0
2021-10-21 13:45:00,408.98,408.98,408.86,408.87,200.0,408.98,408.98,408.86,408.87,200.0
2021-10-21 13:50:00,408.39,408.56,408.03,408.03,1206.0,408.39,408.56,408.03,408.03,1206.0
2021-10-21 13:55:00,407.64,407.94,407.62,407.62,900.0,407.64,407.94,407.62,407.62,900.0
2021-10-21 14:00:00,407.56,407.7,407.26,407.7,1000.0,407.56,407.7,407.26,407.7,1000.0
2021-10-21 14:05:00,407.54,407.8,407.54,407.8,300.0,407.54,407.8,407.54,407.8,300.0
2021-10-21 14:10:00,407.8,407.95,407.5,407.71,450.0,407.8,407.95,407.5,407.71,450.0
2021-10-21 14:15:00,407.89,407.89,407.88,407.89,100.0,407.89,407.89,407.88,407.89,100.0
2021-10-21 14:20:00,407.6,407.67,406.71,406.71,1479.0,407.6,407.67,406.71,406.71,1479.0
2021-10-21 14:25:00,407.06,407.06,406.23,406.38,2449.0,407.06,407.06,406.23,406.38,2449.0
2021-10-21 14:30:00,406.36,406.61,406.36,406.61,200.0,406.36,406.61,406.36,406.61,200.0
2021-10-21 14:35:00,406.12,406.6,405.7,406.17,3905.0,406.12,406.6,405.7,406.17,3905.0
2021-10-21 14:40:00,406.14,406.14,405.72,405.73,500.0,406.14,406.14,405.72,405.73,500.0
2021-10-21 14:45:00,405.76,406.02,405.7,406.02,1318.0,405.76,406.02,405.7,406.02,1318.0
2021-10-21 14:50:00,405.96,406.21,405.95,406.1,430.0,405.96,406.21,405.95,406.1,430.0
2021-10-21 14:55:00,406.13,406.13,406.12,406.13,300.0,406.13,406.13,406.12,406.13,300.0
2021-10-21 15:00:00,406.22,406.22,405.95,405.95,200.0,406.22,406.22,405.95,405.95,200.0
2021-10-21 15:05:00,406.44,406.45,406.44,406.44,100.0,406.44,406.45,406.44,406.44,100.0
2021-10-21 15:10:00,406.31,406.31,406.3,406.31,400.0,406.31,406.31,406.3,406.31,400.0
2021-10-21 15:15:00,406.08,406.08,404.43,405.14,4012.0,406.08,406.08,404.43,405.14,4012.0
2021-10-21 15:20:00,405.07,405.28,404.98,404.98,300.0,405.07,405.28,404.98,404.98,300.0
2021-10-21 15:25:00,405.2,405.44,405.2,405.44,1000.0,405.2,405.44,405.2,405.44,1000.0
2021-10-21 15:30:00,405.77,405.96,405.65,405.75,1588.0,405.77,405.96,405.65,405.75,1588.0
2021-10-21 15:35:00,405.73,406.37,405.53,406.37,3480.0,405.73,406.37,405.53,406.37,3480.0
2021-10-21 15:40:00,406.31,406.76,405.98,406.76,2205.0,406.31,406.76,405.98,406.76,2205.0
2021-10-21 15:45:00,406.27,406.94,406.27,406.65,2060.0,406.27,406.94,406.27,406.65,2060.0
2021-10-21 15:50:00,406.83,407.24,406.51,406.54,6141.0,406.83,407.24,406.51,406.54,6141.0
2021-10-21 15:55:00,406.75,407.96,406.75,407.83,12596.0,406.75,407.96,406.75,407.83,12596.0
2021-10-22 09:30:00,409.03,410.1,408.54,409.31,2930.0,409.03,410.1,408.54,409.31,2930.0
2021-10-22 09:35:00,410.0,410.64,409.43,410.03,1088.0,410.0,410.64,409.43,410.03,1088.0
2021-10-22 09:40:00,410.13,410.81,409.92,410.64,1521.0,410.13,410.81,409.92,410.64,1521.0
2021-10-22 09:45:00,409.82,410.26,409.67,410.26,1000.0,409.82,410.26,409.67,410.26,1000.0
2021-10-22 09:50:00,410.1,410.57,410.1,410.45,700.0,410.1,410.57,410.1,410.45,700.0
2021-10-22 09:55:00,411.15,411.47,410.35,410.35,1700.0,411.15,411.47,410.35,410.35,1700.0
2021-10-22 10:00:00,409.84,410.58,409.84,410.5,1000.0,409.84,410.58,409.84,410.5,1000.0
2021-10-22 10:05:00,410.87,412.45,410.87,411.37,3564.0,410.87,412.45,410.87,411.37,3564.0
2021-10-22 10:10:00,411.33,411.33,410.0,410.7,620.0,411.33,411.33,410.0,410.7,620.0
2021-10-22 10:15:00,409.96,410.6,409.96,410.6,400.0,409.96,410.6,409.96,410.6,400.0
2021-10-22 10:20:00,410.6,410.6,410.6,410.6,0.0,410.6,410.6,410.6,410.6,0.0
2021-10-22 10:25:00,410.43,411.0,410.43,410.86,772.0,410.43,411.0,410.43,410.86,772.0
2021-10-22 10:30:00,411.03,411.06,410.75,410.75,617.0,411.03,411.06,410.75,410.75,617.0
2021-10-22 10:35:00,410.76,410.76,410.76,410.76,200.0,410.76,410.76,410.76,410.76,200.0
2021-10-22 10:40:00,410.81,411.32,410.8,411.31,627.0,410.81,411.32,410.8,411.31,627.0
2021-10-22 10:45:00,411.67,411.73,411.45,411.62,1551.0,411.67,411.73,411.45,411.62,1551.0
2021-10-22 10:50:00,411.62,411.63,410.7,410.7,724.0,411.62,411.63,410.7,410.7,724.0
2021-10-22 10:55:00,410.81,410.96,410.61,410.61,816.0,410.81,410.96,410.61,410.61,816.0
2021-10-22 11:00:00,410.31,410.31,409.39,410.05,920.0,410.31,410.31,409.39,410.05,920.0
2021-10-22 11:05:00,410.05,410.05,410.05,410.05,0.0,410.05,410.05,410.05,410.05,0.0
2021-10-22 11:10:00,409.91,409.91,409.45,409.45,1166.0,409.91,409.91,409.45,409.45,1166.0
2021-10-22 11:15:00,408.49,408.49,406.78,406.79,761.0,408.49,408.49,406.78,406.79,761.0
2021-10-22 11:20:00,407.58,407.61,406.57,407.58,2505.0,407.58,407.61,406.57,407.58,2505.0
2021-10-22 11:25:00,407.25,407.53,407.23,407.53,507.0,407.25,407.53,407.23,407.53,507.0
2021-10-22 11:30:00,408.33,408.33,407.54,407.67,1486.0,408.33,408.33,407.54,407.67,1486.0
2021-10-22 11:35:00,407.39,407.39,406.96,406.96,400.0,407.39,407.39,406.96,406.96,400.0
2021-10-22 11:40:00,406.35,406.62,406.35,406.45,1200.0,406.35,406.62,406.35,406.45,1200.0
2021-10-22 11:45:00,406.43,406.43,406.02,406.42,600.0,406.43,406.43,406.02,406.42,600.0
2021-10-22 11:50:00,406.42,406.42,406.42,406.42,0.0,406.42,406.42,406.42,406.42,0.0
2021-10-22 11:55:00,407.47,407.57,407.05,407.57,702.0,407.47,407.57,407.05,407.57,702.0
2021-10-22 12:00:00,407.31,407.39,406.95,407.31,600.0,407.31,407.39,406.95,407.31,600.0
2021-10-22 12:05:00,406.96,407.85,406.96,407.75,628.0,406.96,407.85,406.96,407.75,628.0
2021-10-22 12:10:00,407.95,407.95,407.2,407.68,523.0,407.95,407.95,407.2,407.68,523.0
2021-10-22 12:15:00,407.75,408.3,407.75,408.09,3030.0,407.75,408.3,407.75,408.09,3030.0
2021-10-22 12:20:00,408.29,408.29,408.29,408.29,100.0,408.29,408.29,408.29,408.29,100.0
2021-10-22 12:25:00,408.58,408.62,408.58,408.62,391.0,408.58,408.62,408.58,408.62,391.0
2021-10-22 12:30:00,408.62,408.62,408.62,408.62,0.0,408.62,408.62,408.62,408.62,0.0
2021-10-22 12:35:00,408.73,409.58,408.73,409.58,400.0,408.73,409.58,408.73,409.58,400.0
2021-10-22 12:40:00,409.45,409.82,409.45,409.82,300.0,409.45,409.82,409.45,409.82,300.0
2021-10-22 12:45:00,409.82,409.82,409.82,409.82,0.0,409.82,409.82,409.82,409.82,0.0
2021-10-22 12:50:00,409.48,409.68,409.26,409.45,1100.0,409.48,409.68,409.26,409.45,1100.0
2021-10-22 12:55:00,409.26,409.53,409.03,409.34,2982.0,409.26,409.53,409.03,409.34,2982.0
2021-10-22 13:00:00,409.34,409.34,409.34,409.34,0.0,409.34,409.34,409.34,409.34,0.0
2021-10-22 13:05:00,409.34,409.34,409.34,409.34,0.0,409.34,409.34,409.34,409.34,0.0
2021-10-22 13:10:00,409.71,410.16,409.61,410.16,1910.0,409.71,410.16,409.61,410.16,1910.0
2021-10-22 13:15:00,410.35,410.61,410.35,410.61,220.0,410.35,410.61,410.35,410.61,220.0
2021-10-22 13:20:00,410.33,410.6,410.33,410.6,300.0,410.33,410.6,410.33,410.6,300.0
2021-10-22 13:25:00,410.59,411.0,410.53,410.57,1678.0,410.59,411.0,410.53,410.57,1678.0
2021-10-22 13:30:00,410.3,410.3,410.29,410.29,200.0,410.3,410.3,410.29,410.29,200.0
2021-10-22 13:35:00,410.38,410.75,410.38,410.75,243.0,410.38,410.75,410.38,410.75,243.0
2021-10-22 13:40:00,410.75,410.75,410.55,410.72,427.0,410.75,410.75,410.55,410.72,427.0
2021-10-22 13:45:00,410.72,410.72,410.72,410.72,149.0,410.72,410.72,410.72,410.72,149.0
2021-10-22 13:50:00,410.83,411.0,410.83,410.87,505.0,410.83,411.0,410.83,410.87,505.0
2021-10-22 13:55:00,410.45,410.45,410.06,410.06,500.0,410.45,410.45,410.06,410.06,500.0
2021-10-22 14:00:00,410.2,410.2,410.2,410.2,100.0,410.2,410.2,410.2,410.2,100.0
2021-10-22 14:05:00,410.24,410.74,410.24,410.74,599.0,410.24,410.74,410.24,410.74,599.0
2021-10-22 14:10:00,410.23,410.43,410.23,410.43,300.0,410.23,410.43,410.23,410.43,300.0
2021-10-22 14:15:00,410.01,410.01,409.91,409.91,500.0,410.01,410.01,409.91,409.91,500.0
2021-10-22 14:20:00,409.9,410.07,409.9,409.9,1350.0,409.9,410.07,409.9,409.9,1350.0
2021-10-22 14:25:00,409.9,409.9,409.9,409.9,0.0,409.9,409.9,409.9,409.9,0.0
2021-10-22 14:30:00,410.37,410.64,410.37,410.64,1359.0,410.37,410.64,410.37,410.64,1359.0
2021-10-22 14:35:00,410.57,410.63,410.5,410.5,719.0,410.57,410.63,410.5,410.5,719.0
2021-10-22 14:40:00,410.28,410.3,410.28,410.3,219.0,410.28,410.3,410.28,410.3,219.0
2021-10-22 14:45:00,410.17,410.17,410.17,410.17,100.0,410.17,410.17,410.17,410.17,100.0
2021-10-22 14:50:00,410.02,410.1,409.89,410.04,766.0,410.02,410.1,409.89,410.04,766.0
2021-10-22 14:55:00,410.33,410.33,410.31,410.31,200.0,410.33,410.33,410.31,410.31,200.0
2021-10-22 15:00:00,409.49,409.49,409.49,409.49,100.0,409.49,409.49,409.49,409.49,100.0
2021-10-22 15:05:00,409.67,409.94,409.67,409.78,1027.0,409.67,409.94,409.67,409.78,1027.0
2021-10-22 15:10:00,409.63,409.8,409.48,409.48,731.0,409.63,409.8,409.48,409.48,731.0
2021-10-22 15:15:00,409.73,409.9,409.35,409.35,900.0,409.73,409.9,409.35,409.35,900.0
2021-10-22 15:20:00,409.18,409.6,409.17,409.41,1075.0,409.18,409.6,409.17,409.41,1075.0
2021-10-22 15:25:00,409.2,409.36,409.1,409.34,870.0,409.2,409.36,409.1,409.34,870.0
2021-10-22 15:30:00,409.63,409.78,409.63,409.78,306.0,409.63,409.78,409.63,409.78,306.0
2021-10-22 15:35:00,409.57,409.78,409.36,409.78,2033.0,409.57,409.78,409.36,409.78,2033.0
2021-10-22 15:40:00,409.68,410.17,409.53,409.91,1741.0,409.68,410.17,409.53,409.91,1741.0
2021-10-22 15:45:00,409.77,409.96,409.39,409.4,1489.0,409.77,409.96,409.39,409.4,1489.0
2021-10-22 15:50:00,409.36,410.1,409.35,410.06,1800.0,409.36,410.1,409.35,410.06,1800.0
2021-10-22 15:55:00,409.97,410.09,409.62,409.94,6997.0,409.97,410.09,409.62,409.94,6997.0
2021-10-25 09:30:00,410.78,414.81,410.02,410.02,2955.0,410.78,414.81,410.02,410.02,2955.0
2021-10-25 09:35:00,413.49,413.49,410.47,410.47,600.0,413.49,413.49,410.47,410.47,600.0
2021-10-25 09:40:00,410.72,410.72,409.74,409.74,667.0,410.72,410.72,409.74,409.74,667.0
2021-10-25 09:45:00,409.74,409.74,409.74,409.74,0.0,409.74,409.74,409.74,409.74,0.0
2021-10-25 09:50:00,409.74,409.74,409.74,409.74,0.0,409.74,409.74,409.74,409.74,0.0
2021-10-25 09:55:00,411.25,411.54,410.94,411.12,1962.0,411.25,411.54,410.94,411.12,1962.0
2021-10-25 10:00:00,410.91,411.66,410.91,411.23,813.0,410.91,411.66,410.91,411.23,813.0
2021-10-25 10:05:00,411.57,412.17,411.43,412.17,1077.0,411.57,412.17,411.43,412.17,1077.0
2021-10-25 10:10:00,412.0,412.25,411.69,411.94,1700.0,412.0,412.25,411.69,411.94,1700.0
2021-10-25 10:15:00,412.54,413.19,412.32,412.85,2463.0,412.54,413.19,412.32,412.85,2463.0
2021-10-25 10:20:00,412.87,414.19,412.87,413.45,1985.0,412.87,414.19,412.87,413.45,1985.0
2021-10-25 10:25:00,414.27,414.27,414.0,414.0,400.0,414.27,414.27,414.0,414.0,400.0
2021-10-25 10:30:00,414.17,414.68,413.87,414.29,1200.0,414.17,414.68,413.87,414.29,1200.0
2021-10-25 10:35:00,414.29,414.29,414.29,414.29,0.0,414.29,414.29,414.29,414.29,0.0
2021-10-25 10:40:00,414.7,415.08,414.7,415.0,700.0,414.7,415.08,414.7,415.0,700.0
2021-10-25 10:45:00,415.42,415.93,415.42,415.89,900.0,415.42,415.93,415.42,415.89,900.0
2021-10-25 10:50:00,415.52,416.02,415.52,415.55,1400.0,415.52,416.02,415.52,415.55,1400.0
2021-10-25 10:55:00,415.96,416.3,415.96,416.3,300.0,415.96,416.3,415.96,416.3,300.0
2021-10-25 11:00:00,416.11,416.52,416.11,416.52,802.0,416.11,416.52,416.11,416.52,802.0
2021-10-25 11:05:00,416.76,417.57,416.49,417.57,3301.0,416.76,417.57,416.49,417.57,3301.0
2021-10-25 11:10:00,417.42,419.21,417.33,418.81,7121.0,417.42,419.21,417.33,418.81,7121.0
2021-10-25 11:15:00,418.67,418.71,416.93,417.18,7655.0,418.67,418.71,416.93,417.18,7655.0
2021-10-25 11:20:00,417.03,418.43,417.03,418.27,1775.0,417.03,418.43,417.03,418.27,1775.0
2021-10-25 11:25:00,418.2,418.2,418.2,418.2,100.0,418.2,418.2,418.2,418.2,100.0
2021-10-25 11:30:00,418.45,418.45,417.22,417.22,1901.0,418.45,418.45,417.22,417.22,1901.0
2021-10-25 11:35:00,417.15,417.15,417.15,417.15,219.0,417.15,417.15,417.15,417.15,219.0
2021-10-25 11:40:00,416.15,416.15,415.75,415.75,597.0,416.15,416.15,415.75,415.75,597.0
2021-10-25 11:45:00,415.19,415.19,414.5,414.5,503.0,415.19,415.19,414.5,414.5,503.0
2021-10-25 11:50:00,415.08,415.64,415.08,415.64,685.0,415.08,415.64,415.08,415.64,685.0
2021-10-25 11:55:00,415.13,415.4,415.13,415.4,248.0,415.13,415.4,415.13,415.4,248.0
2021-10-25 12:00:00,415.0,415.77,414.99,415.77,3056.0,415.0,415.77,414.99,415.77,3056.0
2021-10-25 12:05:00,415.87,416.1,415.86,416.09,216.0,415.87,416.1,415.86,416.09,216.0
2021-10-25 12:10:00,415.94,415.94,415.29,415.29,713.0,415.94,415.94,415.29,415.29,713.0
2021-10-25 12:15:00,415.38,415.38,414.96,414.96,649.0,415.38,415.38,414.96,414.96,649.0
2021-10-25 12:20:00,414.68,415.03,414.32,415.03,500.0,414.68,415.03,414.32,415.03,500.0
2021-10-25 12:25:00,415.0,415.0,414.87,415.0,300.0,415.0,415.0,414.87,415.0,300.0
2021-10-25 12:30:00,415.09,415.09,414.65,414.65,1204.0,415.09,415.09,414.65,414.65,1204.0
2021-10-25 12:35:00,414.55,414.55,414.08,414.08,1203.0,414.55,414.55,414.08,414.08,1203.0
2021-10-25 12:40:00,413.81,414.09,413.8,413.85,1024.0,413.81,414.09,413.8,413.85,1024.0
2021-10-25 12:45:00,414.0,414.74,413.31,413.84,3444.0,414.0,414.74,413.31,413.84,3444.0
2021-10-25 12:50:00,413.51,414.01,412.3,413.13,8834.0,413.51,414.01,412.3,413.13,8834.0
2021-10-25 12:55:00,413.13,413.13,413.13,413.13,0.0,413.13,413.13,413.13,413.13,0.0
2021-10-25 13:00:00,413.66,413.66,413.35,413.55,400.0,413.66,413.66,413.35,413.55,400.0
2021-10-25 13:05:00,413.8,413.8,413.8,413.8,100.0,413.8,413.8,413.8,413.8,100.0
2021-10-25 13:10:00,413.89,414.12,413.85,414.12,300.0,413.89,414.12,413.85,414.12,300.0
2021-10-25 13:15:00,413.97,414.37,413.9,414.27,1329.0,413.97,414.37,413.9,414.27,1329.0
2021-10-25 13:20:00,414.25,414.26,414.01,414.08,1100.0,414.25,414.26,414.01,414.08,1100.0
2021-10-25 13:25:00,414.27,414.33,414.19,414.19,520.0,414.27,414.33,414.19,414.19,520.0
2021-10-25 13:30:00,414.33,414.48,414.33,414.48,200.0,414.33,414.48,414.33,414.48,200.0
2021-10-25 13:35:00,414.48,414.48,414.48,414.48,0.0,414.48,414.48,414.48,414.48,0.0
2021-10-25 13:40:00,414.63,414.88,414.56,414.88,1231.0,414.63,414.88,414.56,414.88,1231.0
2021-10-25 13:45:00,414.67,414.79,414.66,414.79,700.0,414.67,414.79,414.66,414.79,700.0
2021-10-25 13:50:00,414.92,415.12,414.92,415.12,300.0,414.92,415.12,414.92,415.12,300.0
2021-10-25 13:55:00,415.12,415.12,415.12,415.12,0.0,415.12,415.12,415.12,415.12,0.0
2021-10-25 14:00:00,415.3,415.46,415.3,415.46,200.0,415.3,415.46,415.3,415.46,200.0
2021-10-25 14:05:00,415.63,415.66,415.59,415.61,1100.0,415.63,415.66,415.59,415.61,1100.0
2021-10-25 14:10:00,415.61,416.1,415.61,415.87,600.0,415.61,416.1,415.61,415.87,600.0
2021-10-25 14:15:00,415.76,415.76,415.76,415.76,100.0,415.76,415.76,415.76,415.76,100.0
2021-10-25 14:20:00,416.19,416.55,416.1,416.1,400.0,416.19,416.55,416.1,416.1,400.0
2021-10-25 14:25:00,416.02,416.02,416.01,416.02,100.0,416.02,416.02,416.01,416.02,100.0
2021-10-25 14:30:00,416.09,416.09,415.86,415.86,269.0,416.09,416.09,415.86,415.86,269.0
2021-10-25 14:35:00,415.89,416.12,415.69,415.69,800.0,415.89,416.12,415.69,415.69,800.0
2021-10-25 14:40:00,415.95,415.95,415.61,415.61,366.0,415.95,415.95,415.61,415.61,366.0
2021-10-25 14:45:00,415.62,415.62,415.36,415.6,1164.0,415.62,415.62,415.36,415.6,1164.0
2021-10-25 14:50:00,415.38,415.72,415.38,415.56,400.0,415.38,415.72,415.38,415.56,400.0
2021-10-25 14:55:00,415.71,415.71,415.27,415.28,600.0,415.71,415.71,415.27,415.28,600.0
2021-10-25 15:00:00,414.71,414.71,414.7,414.71,100.0,414.71,414.71,414.7,414.71,100.0
2021-10-25 15:05:00,414.56,414.57,414.56,414.56,100.0,414.56,414.57,414.56,414.56,100.0
2021-10-25 15:10:00,414.56,414.56,414.56,414.56,0.0,414.56,414.56,414.56,414.56,0.0
2021-10-25 15:15:00,414.63,415.08,414.63,414.64,500.0,414.63,415.08,414.63,414.64,500.0
2021-10-25 15:20:00,414.61,415.12,414.61,415.04,4735.0,414.61,415.12,414.61,415.04,4735.0
2021-10-25 15:25:00,414.96,415.4,414.94,415.3,1403.0,414.96,415.4,414.94,415.3,1403.0
2021-10-25 15:30:00,415.19,415.19,414.89,414.98,1251.0,415.19,415.19,414.89,414.98,1251.0
2021-10-25 15:35:00,415.08,415.3,414.98,415.0,2150.0,415.08,415.3,414.98,415.0,2150.0
2021-10-25 15:40:00,415.1,415.18,414.59,414.59,9158.0,415.1,415.18,414.59,414.59,9158.0
2021-10-25 15:45:00,414.58,414.58,413.6,414.28,1200.0,414.58,414.58,413.6,414.28,1200.0
2021-10-25 15:50:00,414.33,414.35,413.66,413.82,1662.0,414.33,414.35,413.66,413.82,1662.0
2021-10-25 15:55:00,413.55,414.2,413.11,414.2,9943.0,413.55,414.2,413.11,414.2,9943.0
2021-10-26 09:30:00,415.17,416.24,415.0,416.24,2715.0,415.17,416.24,415.0,416.24,2715.0
2021-10-26 09:35:00,416.24,416.24,416.24,416.24,0.0,416.24,416.24,416.24,416.24,0.0
2021-10-26 09:40:00,415.1,416.02,415.1,416.0,378.0,415.1,416.02,415.1,416.0,378.0
2021-10-26 09:45:00,416.01,417.38,416.01,417.38,840.0,416.01,417.38,416.01,417.38,840.0
2021-10-26 09:50:00,416.27,416.52,416.23,416.23,600.0,416.27,416.52,416.23,416.23,600.0
2021-10-26 09:55:00,416.1,417.31,415.64,415.64,1200.0,416.1,417.31,415.64,415.64,1200.0
2021-10-26 10:00:00,416.17,417.94,416.17,417.19,400.0,416.17,417.94,416.17,417.19,400.0
2021-10-26 10:05:00,417.19,417.19,417.19,417.19,100.0,417.19,417.19,417.19,417.19,100.0
2021-10-26 10:10:00,417.95,418.04,417.77,418.04,900.0,417.95,418.04,417.77,418.04,900.0
2021-10-26 10:15:00,419.2,419.22,418.77,418.77,412.0,419.2,419.22,418.77,418.77,412.0
2021-10-26 10:20:00,418.9,418.9,417.26,417.26,1335.0,418.9,418.9,417.26,417.26,1335.0
2021-10-26 10:25:00,416.15,416.72,416.15,416.7,500.0,416.15,416.72,416.15,416.7,500.0
2021-10-26 10:30:00,416.5,416.7,416.48,416.7,450.0,416.5,416.7,416.48,416.7,450.0
2021-10-26 10:35:00,416.7,416.7,416.7,416.7,0.0,416.7,416.7,416.7,416.7,0.0
2021-10-26 10:40:00,416.15,416.15,415.57,415.57,342.0,416.15,416.15,415.57,415.57,342.0
2021-10-26 10:45:00,414.09,414.37,414.09,414.25,600.0,414.09,414.37,414.09,414.25,600.0
2021-10-26 10:50:00,414.18,414.18,414.12,414.12,300.0,414.18,414.18,414.12,414.12,300.0
2021-10-26 10:55:00,413.85,413.85,413.28,413.28,700.0,413.85,413.85,413.28,413.28,700.0
2021-10-26 11:00:00,413.08,413.45,412.77,413.13,1871.0,413.08,413.45,412.77,413.13,1871.0
2021-10-26 11:05:00,413.46,413.46,413.46,413.46,104.0,413.46,413.46,413.46,413.46,104.0
2021-10-26 11:10:00,414.56,414.56,414.18,414.43,990.0,414.56,414.56,414.18,414.43,990.0
2021-10-26 11:15:00,415.02,415.02,415.01,415.02,100.0,415.02,415.02,415.01,415.02,100.0
2021-10-26 11:20:00,414.48,414.48,414.47,414.48,200.0,414.48,414.48,414.47,414.48,200.0
2021-10-26 11:25:00,414.79,414.79,414.15,414.15,300.0,414.79,414.79,414.15,414.15,300.0
2021-10-26 11:30:00,414.82,415.1,414.0,414.0,1026.0,414.82,415.1,414.0,414.0,1026.0
2021-10-26 11:35:00,414.0,414.48,414.0,414.48,581.0,414.0,414.48,414.0,414.48,581.0
2021-10-26 11:40:00,414.75,414.75,414.75,414.75,300.0,414.75,414.75,414.75,414.75,300.0
2021-10-26 11:45:00,414.68,414.68,414.68,414.68,100.0,414.68,414.68,414.68,414.68,100.0
2021-10-26 11:50:00,414.69,415.26,414.69,415.26,600.0,414.69,415.26,414.69,415.26,600.0
2021-10-26 11:55:00,415.19,415.24,414.52,414.82,700.0,415.19,415.24,414.52,414.82,700.0
2021-10-26 12:00:00,414.75,414.75,414.37,414.44,1212.0,414.75,414.75,414.37,414.44,1212.0
2021-10-26 12:05:00,414.36,414.65,414.35,414.65,1700.0,414.36,414.65,414.35,414.65,1700.0
2021-10-26 12:10:00,414.65,414.65,414.65,414.65,0.0,414.65,414.65,414.65,414.65,0.0
2021-10-26 12:15:00,414.65,414.65,414.65,414.65,0.0,414.65,414.65,414.65,414.65,0.0
2021-10-26 12:20:00,414.65,414.65,414.65,414.65,0.0,414.65,414.65,414.65,414.65,0.0
2021-10-26 12:25:00,414.98,415.22,414.98,415.22,326.0,414.98,415.22,414.98,415.22,326.0
2021-10-26 12:30:00,415.06,415.06,415.03,415.04,300.0,415.06,415.06,415.03,415.04,300.0
2021-10-26 12:35:00,414.96,414.96,414.44,414.79,869.0,414.96,414.96,414.44,414.79,869.0
2021-10-26 12:40:00,414.67,414.67,414.48,414.5,1100.0,414.67,414.67,414.48,414.5,1100.0
2021-10-26 12:45:00,413.73,414.38,413.73,414.38,1235.0,413.73,414.38,413.73,414.38,1235.0
2021-10-26 12:50:00,414.14,414.33,413.95,414.06,1450.0,414.14,414.33,413.95,414.06,1450.0
2021-10-26 12:55:00,414.05,414.31,414.05,414.3,400.0,414.05,414.31,414.05,414.3,400.0
2021-10-26 13:00:00,413.94,414.06,413.94,414.06,482.0,413.94,414.06,413.94,414.06,482.0
2021-10-26 13:05:00,413.89,414.07,413.82,414.07,1200.0,413.89,414.07,413.82,414.07,1200.0
2021-10-26 13:10:00,414.0,414.0,413.64,413.91,982.0,414.0,414.0,413.64,413.91,982.0
2021-10-26 13:15:00,414.05,414.05,413.58,413.58,200.0,414.05,414.05,413.58,413.58,200.0
2021-10-26 13:20:00,413.09,413.09,413.09,413.09,255.0,413.09,413.09,413.09,413.09,255.0
2021-10-26 13:25:00,413.33,413.33,413.33,413.33,175.0,413.33,413.33,413.33,413.33,175.0
2021-10-26 13:30:00,413.83,413.84,413.83,413.84,476.0,413.83,413.84,413.83,413.84,476.0
2021-10-26 13:35:00,414.3,414.3,414.09,414.13,400.0,414.3,414.3,414.09,414.13,400.0
2021-10-26 13:40:00,413.91,413.91,413.8,413.8,400.0,413.91,413.91,413.8,413.8,400.0
2021-10-26 13:45:00,412.81,413.14,412.81,413.14,200.0,412.81,413.14,412.81,413.14,200.0
2021-10-26 13:50:00,413.34,413.34,413.2,413.2,200.0,413.34,413.34,413.2,413.2,200.0
2021-10-26 13:55:00,412.83,413.12,412.73,412.85,810.0,412.83,413.12,412.73,412.85,810.0
2021-10-26 14:00:00,413.41,413.41,413.32,413.32,200.0,413.41,413.41,413.32,413.32,200.0
2021-10-26 14:05:00,413.32,413.32,413.32,413.32,0.0,413.32,413.32,413.32,413.32,0.0
2021-10-26 14:10:00,413.34,413.34,412.68,412.69,400.0,413.34,413.34,412.68,412.69,400.0
2021-10-26 14:15:00,413.15,413.53,413.15,413.53,243.0,413.15,413.53,413.15,413.53,243.0
2021-10-26 14:20:00,414.36,414.36,414.07,414.32,907.0,414.36,414.36,414.07,414.32,907.0
2021-10-26 14:25:00,414.33,414.33,414.21,414.21,200.0,414.33,414.33,414.21,414.21,200.0
2021-10-26 14:30:00,414.31,414.31,414.31,414.31,100.0,414.31,414.31,414.31,414.31,100.0
2021-10-26 14:35:00,414.09,414.09,414.03,414.03,401.0,414.09,414.09,414.03,414.03,401.0
2021-10-26 14:40:00,414.03,414.03,414.03,414.03,0.0,414.03,414.03,414.03,414.03,0.0
2021-10-26 14:45:00,413.52,413.93,413.14,413.69,1212.0,413.52,413.93,413.14,413.69,1212.0
2021-10-26 14:50:00,413.69,414.23,413.69,414.23,300.0,413.69,414.23,413.69,414.23,300.0
2021-10-26 14:55:00,413.84,414.2,413.84,414.0,400.0,413.84,414.2,413.84,414.0,400.0
2021-10-26 15:00:00,414.62,414.62,413.74,413.98,1302.0,414.62,414.62,413.74,413.98,1302.0
2021-10-26 15:05:00,414.03,414.06,414.03,414.06,200.0,414.03,414.06,414.03,414.06,200.0
2021-10-26 15:10:00,414.06,414.06,414.06,414.06,0.0,414.06,414.06,414.06,414.06,0.0
2021-10-26 15:15:00,413.89,414.12,413.89,414.12,303.0,413.89,414.12,413.89,414.12,303.0
2021-10-26 15:20:00,414.23,414.23,414.17,414.17,284.0,414.23,414.23,414.17,414.17,284.0
2021-10-26 15:25:00,414.39,414.39,413.65,413.67,1423.0,414.39,414.39,413.65,413.67,1423.0
2021-10-26 15:30:00,413.69,413.71,413.59,413.62,1947.0,413.69,413.71,413.59,413.62,1947.0
2021-10-26 15:35:00,413.38,413.38,412.99,413.17,697.0,413.38,413.38,412.99,413.17,697.0
2021-10-26 15:40:00,413.17,413.56,413.17,413.56,500.0,413.17,413.56,413.17,413.56,500.0
2021-10-26 15:45:00,413.55,414.51,413.55,413.74,1569.0,413.55,414.51,413.55,413.74,1569.0
2021-10-26 15:50:00,413.76,414.14,412.73,413.13,4333.0,413.76,414.14,412.73,413.13,4333.0
2021-10-26 15:55:00,412.93,412.96,410.8,410.92,22321.0,412.93,412.96,410.8,410.92,22321.0
2021-10-27 09:30:00,410.48,410.48,410.48,410.48,2258.0,410.48,410.48,410.48,410.48,2258.0
2021-10-27 09:35:00,408.24,409.16,407.86,409.16,799.0,408.24,409.16,407.86,409.16,799.0
2021-10-27 09:40:00,409.0,409.22,409.0,409.22,200.0,409.0,409.22,409.0,409.22,200.0
2021-10-27 09:45:00,409.22,409.22,409.22,409.22,0.0,409.22,409.22,409.22,409.22,0.0
2021-10-27 09:50:00,408.3,408.32,407.85,407.85,500.0,408.3,408.32,407.85,407.85,500.0
2021-10-27 09:55:00,408.12,408.18,408.11,408.12,648.0,408.12,408.18,408.11,408.12,648.0
2021-10-27 10:00:00,407.4,408.18,406.89,406.89,1800.0,407.4,408.18,406.89,406.89,1800.0
2021-10-27 10:05:00,406.89,406.89,406.89,406.89,0.0,406.89,406.89,406.89,406.89,0.0
2021-10-27 10:10:00,407.43,407.8,407.26,407.8,545.0,407.43,407.8,407.26,407.8,545.0
2021-10-27 10:15:00,408.0,408.0,407.35,407.96,1000.0,408.0,408.0,407.35,407.96,1000.0
2021-10-27 10:20:00,408.04,408.04,407.27,407.41,1091.0,408.04,408.04,407.27,407.41,1091.0
2021-10-27 10:25:00,406.49,406.87,406.45,406.87,1701.0,406.49,406.87,406.45,406.87,1701.0
2021-10-27 10:30:00,406.67,407.4,406.53,406.76,2908.0,406.67,407.4,406.53,406.76,2908.0
2021-10-27 10:35:00,407.03,407.4,406.06,406.62,700.0,407.03,407.4,406.06,406.62,700.0
2021-10-27 10:40:00,406.5,406.5,406.28,406.31,1600.0,406.5,406.5,406.28,406.31,1600.0
2021-10-27 10:45:00,405.85,405.88,405.16,405.78,900.0,405.85,405.88,405.16,405.78,900.0
2021-10-27 10:50:00,405.76,405.76,405.76,405.76,100.0,405.76,405.76,405.76,405.76,100.0
2021-10-27 10:55:00,405.82,406.3,405.82,406.0,500.0,405.82,406.3,405.82,406.0,500.0
2021-10-27 11:00:00,405.72,405.72,405.72,405.72,100.0,405.72,405.72,405.72,405.72,100.0
2021-10-27 11:05:00,405.55,406.01,405.49,406.01,700.0,405.55,406.01,405.49,406.01,700.0
2021-10-27 11:10:00,406.03,406.14,405.81,405.93,1842.0,406.03,406.14,405.81,405.93,1842.0
2021-10-27 11:15:00,406.14,406.14,406.14,406.14,200.0,406.14,406.14,406.14,406.14,200.0
2021-10-27 11:20:00,405.61,405.61,404.99,405.15,900.0,405.61,405.61,404.99,405.15,900.0
2021-10-27 11:25:00,404.95,404.95,404.36,404.65,300.0,404.95,404.95,404.36,404.65,300.0
2021-10-27 11:30:00,404.6,404.63,404.25,404.26,427.0,404.6,404.63,404.25,404.26,427.0
2021-10-27 11:35:00,404.24,404.24,404.24,404.24,100.0,404.24,404.24,404.24,404.24,100.0
2021-10-27 11:40:00,403.93,404.01,403.51,403.51,1785.0,403.93,404.01,403.51,403.51,1785.0
2021-10-27 11:45:00,403.07,403.15,402.53,402.94,1224.0,403.07,403.15,402.53,402.94,1224.0
2021-10-27 11:50:00,402.62,402.92,402.62,402.92,200.0,402.62,402.92,402.62,402.92,200.0
2021-10-27 11:55:00,402.47,402.64,402.27,402.64,979.0,402.47,402.64,402.27,402.64,979.0
2021-10-27 12:00:00,402.94,403.23,402.64,402.65,1256.0,402.94,403.23,402.64,402.65,1256.0
2021-10-27 12:05:00,402.21,402.42,402.0,402.24,1221.0,402.21,402.42,402.0,402.24,1221.0
2021-10-27 12:10:00,402.24,402.24,402.24,402.24,0.0,402.24,402.24,402.24,402.24,0.0
2021-10-27 12:15:00,402.07,402.27,401.6,401.6,788.0,402.07,402.27,401.6,401.6,788.0
2021-10-27 12:20:00,401.55,401.9,401.53,401.53,1000.0,401.55,401.9,401.53,401.53,1000.0
2021-10-27 12:25:00,401.53,401.53,401.53,401.53,0.0,401.53,401.53,401.53,401.53,0.0
2021-10-27 12:30:00,401.47,401.47,400.84,400.84,611.0,401.47,401.47,400.84,400.84,611.0
2021-10-27 12:35:00,400.8,400.97,400.8,400.88,1709.0,400.8,400.97,400.8,400.88,1709.0
2021-10-27 12:40:00,401.02,401.02,400.86,400.87,600.0,401.02,401.02,400.86,400.87,600.0
2021-10-27 12:45:00,401.21,401.21,401.07,401.09,600.0,401.21,401.21,401.07,401.09,600.0
2021-10-27 12:50:00,400.77,400.77,400.5,400.71,801.0,400.77,400.77,400.5,400.71,801.0
2021-10-27 12:55:00,400.46,401.8,400.35,401.8,2872.0,400.46,401.8,400.35,401.8,2872.0
2021-10-27 13:00:00,401.77,401.87,400.9,401.08,5115.0,401.77,401.87,400.9,401.08,5115.0
2021-10-27 13:05:00,400.89,401.57,400.8,400.88,3741.0,400.89,401.57,400.8,400.88,3741.0
2021-10-27 13:10:00,400.92,401.34,400.92,401.28,533.0,400.92,401.34,400.92,401.28,533.0
2021-10-27 13:15:00,401.09,401.09,400.82,400.99,409.0,401.09,401.09,400.82,400.99,409.0
2021-10-27 13:20:00,401.08,401.08,401.07,401.08,100.0,401.08,401.08,401.07,401.08,100.0
2021-10-27 13:25:00,401.29,401.73,401.28,401.54,1107.0,401.29,401.73,401.28,401.54,1107.0
2021-10-27 13:30:00,401.52,401.52,401.5,401.5,200.0,401.52,401.52,401.5,401.5,200.0
2021-10-27 13:35:00,401.35,401.35,401.27,401.31,588.0,401.35,401.35,401.27,401.31,588.0
2021-10-27 13:40:00,401.38,401.53,400.95,400.95,1409.0,401.38,401.53,400.95,400.95,1409.0
2021-10-27 13:45:00,400.88,400.88,400.88,400.88,300.0,400.88,400.88,400.88,400.88,300.0
2021-10-27 13:50:00,400.42,400.42,399.88,399.94,2165.0,400.42,400.42,399.88,399.94,2165.0
2021-10-27 13:55:00,399.86,399.86,399.52,399.52,300.0,399.86,399.86,399.52,399.52,300.0
2021-10-27 14:00:00,399.41,399.74,399.41,399.41,500.0,399.41,399.74,399.41,399.41,500.0
2021-10-27 14:05:00,399.59,399.59,399.29,399.29,200.0,399.59,399.59,399.29,399.29,200.0
2021-10-27 14:10:00,399.31,399.31,399.3,399.31,200.0,399.31,399.31,399.3,399.31,200.0
2021-10-27 14:15:00,399.28,399.28,398.46,398.6,1963.0,399.28,399.28,398.46,398.6,1963.0
2021-10-27 14:20:00,398.12,398.26,398.11,398.26,551.0,398.12,398.26,398.11,398.26,551.0
2021-10-27 14:25:00,398.17,398.17,397.94,397.94,660.0,398.17,398.17,397.94,397.94,660.0
2021-10-27 14:30:00,397.71,398.11,397.52,397.73,2022.0,397.71,398.11,397.52,397.73,2022.0
2021-10-27 14:35:00,397.49,398.1,397.36,398.1,1110.0,397.49,398.1,397.36,398.1,1110.0
2021-10-27 14:40:00,397.86,398.03,397.5,397.77,1061.0,397.86,398.03,397.5,397.77,1061.0
2021-10-27 14:45:00,397.55,397.55,397.16,397.16,359.0,397.55,397.55,397.16,397.16,359.0
2021-10-27 14:50:00,397.04,397.18,397.04,397.16,699.0,397.04,397.18,397.04,397.16,699.0
2021-10-27 14:55:00,397.05,397.05,396.81,396.81,1100.0,397.05,397.05,396.81,396.81,1100.0
2021-10-27 15:00:00,396.85,397.05,396.76,396.76,1032.0,396.85,397.05,396.76,396.76,1032.0
2021-10-27 15:05:00,396.78,397.27,396.78,396.94,1100.0,396.78,397.27,396.78,396.94,1100.0
2021-10-27 15:10:00,396.75,396.75,395.85,395.85,600.0,396.75,396.75,395.85,395.85,600.0
2021-10-27 15:15:00,395.7,395.96,395.45,395.45,1597.0,395.7,395.96,395.45,395.45,1597.0
2021-10-27 15:20:00,395.26,395.26,394.81,395.06,2017.0,395.26,395.26,394.81,395.06,2017.0
2021-10-27 15:25:00,395.15,396.33,395.15,396.33,1814.0,395.15,396.33,395.15,396.33,1814.0
2021-10-27 15:30:00,396.0,396.09,395.4,395.46,2739.0,396.0,396.09,395.4,395.46,2739.0
2021-10-27 15:35:00,395.5,395.77,394.71,395.63,8059.0,395.5,395.77,394.71,395.63,8059.0
2021-10-27 15:40:00,395.66,396.01,395.38,395.51,3522.0,395.66,396.01,395.38,395.51,3522.0
2021-10-27 15:45:00,395.74,395.96,394.57,395.0,7507.0,395.74,395.96,394.57,395.0,7507.0
2021-10-27 15:50:00,394.71,395.19,394.69,394.94,5131.0,394.71,395.19,394.69,394.94,5131.0
2021-10-27 15:55:00,394.98,395.55,394.42,395.0,25665.0,394.98,395.55,394.42,395.0,25665.0
2021-10-28 09:30:00,397.46,397.46,396.97,397.03,1898.0,397.46,397.46,396.97,397.03,1898.0
2021-10-28 09:35:00,397.03,397.03,397.03,397.03,0.0,397.03,397.03,397.03,397.03,0.0
2021-10-28 09:40:00,397.48,398.25,397.48,398.25,407.0,397.48,398.25,397.48,398.25,407.0
2021-10-28 09:45:00,397.95,398.99,397.95,398.99,400.0,397.95,398.99,397.95,398.99,400.0
2021-10-28 09:50:00,399.73,399.73,399.62,399.66,400.0,399.73,399.73,399.62,399.66,400.0
2021-10-28 09:55:00,399.66,399.66,399.08,399.08,200.0,399.66,399.66,399.08,399.08,200.0
2021-10-28 10:00:00,400.28,400.94,400.28,400.94,300.0,400.28,400.94,400.28,400.94,300.0
2021-10-28 10:05:00,400.94,400.94,400.94,400.94,0.0,400.94,400.94,400.94,400.94,0.0
2021-10-28 10:10:00,400.39,400.39,400.03,400.03,601.0,400.39,400.39,400.03,400.03,601.0
2021-10-28 10:15:00,399.95,399.95,399.67,399.93,400.0,399.95,399.95,399.67,399.93,400.0
2021-10-28 10:20:00,399.48,400.62,399.48,400.62,1033.0,399.48,400.62,399.48,400.62,1033.0
2021-10-28 10:25:00,400.62,400.92,399.9,399.95,1381.0,400.62,400.92,399.9,399.95,1381.0
2021-10-28 10:30:00,399.95,399.95,399.95,399.95,0.0,399.95,399.95,399.95,399.95,0.0
2021-10-28 10:35:00,399.71,399.95,399.57,399.71,600.0,399.71,399.95,399.57,399.71,600.0
2021-10-28 10:40:00,400.1,400.1,399.79,399.79,400.0,400.1,400.1,399.79,399.79,400.0
2021-10-28 10:45:00,400.21,400.22,399.95,400.01,675.0,400.21,400.22,399.95,400.01,675.0
2021-10-28 10:50:00,399.95,400.62,399.72,400.62,1800.0,399.95,400.62,399.72,400.62,1800.0
2021-10-28 10:55:00,400.1,400.12,399.87,400.12,2391.0,400.1,400.12,399.87,400.12,2391.0
2021-10-28 11:00:00,399.95,400.11,399.93,400.11,800.0,399.95,400.11,399.93,400.11,800.0
2021-10-28 11:05:00,399.68,399.69,398.7,398.89,2286.0,399.68,399.69,398.7,398.89,2286.0
2021-10-28 11:10:00,398.76,398.76,398.23,398.23,507.0,398.76,398.76,398.23,398.23,507.0
2021-10-28 11:15:00,398.42,398.56,398.01,398.55,1000.0,398.42,398.56,398.01,398.55,1000.0
2021-10-28 11:20:00,398.49,398.49,398.49,398.49,100.0,398.49,398.49,398.49,398.49,100.0
2021-10-28 11:25:00,398.49,398.49,398.49,398.49,0.0,398.49,398.49,398.49,398.49,0.0
2021-10-28 11:30:00,397.79,397.79,397.78,397.78,200.0,397.79,397.79,397.78,397.78,200.0
2021-10-28 11:35:00,397.79,397.91,397.63,397.63,500.0,397.79,397.91,397.63,397.63,500.0
2021-10-28 11:40:00,397.87,397.87,397.46,397.47,716.0,397.87,397.87,397.46,397.47,716.0
2021-10-28 11:45:00,397.33,397.33,396.1,396.17,1000.0,397.33,397.33,396.1,396.17,1000.0
2021-10-28 11:50:00,395.61,395.61,395.6,395.61,100.0,395.61,395.61,395.6,395.61,100.0
2021-10-28 11:55:00,395.62,395.7,395.61,395.7,215.0,395.62,395.7,395.61,395.7,215.0
2021-10-28 12:00:00,395.75,395.75,394.21,394.66,7846.0,395.75,395.75,394.21,394.66,7846.0
2021-10-28 12:05:00,394.92,395.02,394.33,394.84,2351.0,394.92,395.02,394.33,394.84,2351.0
2021-10-28 12:10:00,395.28,395.51,395.27,395.51,400.0,395.28,395.51,395.27,395.51,400.0
2021-10-28 12:15:00,395.63,395.63,395.51,395.51,300.0,395.63,395.63,395.51,395.51,300.0
2021-10-28 12:20:00,395.42,395.52,395.4,395.49,800.0,395.42,395.52,395.4,395.49,800.0
2021-10-28 12:25:00,395.58,395.58,395.15,395.24,1214.0,395.58,395.58,395.15,395.24,1214.0
2021-10-28 12:30:00,395.07,395.62,395.05,395.52,2344.0,395.07,395.62,395.05,395.52,2344.0
2021-10-28 12:35:00,395.34,395.46,395.34,395.43,700.0,395.34,395.46,395.34,395.43,700.0
2021-10-28 12:40:00,395.35,395.35,394.85,394.85,1262.0,395.35,395.35,394.85,394.85,1262.0
2021-10-28 12:45:00,394.83,394.83,394.37,394.63,1700.0,394.83,394.83,394.37,394.63,1700.0
2021-10-28 12:50:00,394.63,394.78,393.61,393.61,5120.0,394.63,394.78,393.61,393.61,5120.0
2021-10-28 12:55:00,393.99,394.61,393.99,394.61,702.0,393.99,394.61,393.99,394.61,702.0
2021-10-28 13:00:00,394.43,394.43,394.13,394.13,1185.0,394.43,394.43,394.13,394.13,1185.0
2021-10-28 13:05:00,394.13,394.13,394.13,394.13,121.0,394.13,394.13,394.13,394.13,121.0
2021-10-28 13:10:00,393.96,393.96,393.02,393.36,4458.0,393.96,393.96,393.02,393.36,4458.0
2021-10-28 13:15:00,393.81,393.81,393.57,393.57,200.0,393.81,393.81,393.57,393.57,200.0
2021-10-28 13:20:00,393.3,393.3,392.81,392.81,2300.0,393.3,393.3,392.81,392.81,2300.0
2021-10-28 13:25:00,392.85,392.85,392.28,392.41,2274.0,392.85,392.85,392.28,392.41,2274.0
2021-10-28 13:30:00,392.52,393.43,392.52,393.43,500.0,392.52,393.43,392.52,393.43,500.0
2021-10-28 13:35:00,393.29,393.29,393.2,393.21,200.0,393.29,393.29,393.2,393.21,200.0
2021-10-28 13:40:00,393.2,394.32,393.2,394.32,1016.0,393.2,394.32,393.2,394.32,1016.0
2021-10-28 13:45:00,394.08,394.08,393.59,393.6,1408.0,394.08,394.08,393.59,393.6,1408.0
2021-10-28 13:50:00,393.6,393.6,393.6,393.6,0.0,393.6,393.6,393.6,393.6,0.0
2021-10-28 13:55:00,393.45,393.61,393.31,393.6,1200.0,393.45,393.61,393.31,393.6,1200.0
2021-10-28 14:00:00,393.78,394.61,393.78,394.61,769.0,393.78,394.61,393.78,394.61,769.0
2021-10-28 14:05:00,394.73,394.73,394.12,394.12,828.0,394.73,394.73,394.12,394.12,828.0
2021-10-28 14:10:00,394.28,394.28,394.02,394.02,300.0,394.28,394.28,394.02,394.02,300.0
2021-10-28 14:15:00,394.26,394.44,394.26,394.44,500.0,394.26,394.44,394.26,394.44,500.0
2021-10-28 14:20:00,394.68,394.69,394.06,394.06,1580.0,394.68,394.69,394.06,394.06,1580.0
2021-10-28 14:25:00,394.1,394.1,393.9,393.9,465.0,394.1,394.1,393.9,393.9,465.0
2021-10-28 14:30:00,394.14,394.25,394.14,394.23,425.0,394.14,394.25,394.14,394.23,425.0
2021-10-28 14:35:00,394.58,395.24,394.58,395.08,2717.0,394.58,395.24,394.58,395.08,2717.0
2021-10-28 14:40:00,395.09,395.65,395.08,395.38,1872.0,395.09,395.65,395.08,395.38,1872.0
2021-10-28 14:45:00,395.32,395.35,394.95,395.27,1266.0,395.32,395.35,394.95,395.27,1266.0
2021-10-28 14:50:00,395.15,395.38,395.01,395.36,1529.0,395.15,395.38,395.01,395.36,1529.0
2021-10-28 14:55:00,395.29,395.47,395.23,395.24,400.0,395.29,395.47,395.23,395.24,400.0
2021-10-28 15:00:00,395.24,395.24,395.24,395.24,0.0,395.24,395.24,395.24,395.24,0.0
2021-10-28 15:05:00,395.36,395.46,395.21,395.38,846.0,395.36,395.46,395.21,395.38,846.0
2021-10-28 15:10:00,395.63,395.8,395.63,395.75,400.0,395.63,395.8,395.63,395.75,400.0
2021-10-28 15:15:00,395.79,396.38,395.79,396.12,1711.0,395.79,396.38,395.79,396.12,1711.0
2021-10-28 15:20:00,395.97,395.98,395.11,395.27,2338.0,395.97,395.98,395.11,395.27,2338.0
2021-10-28 15:25:00,395.25,395.25,394.94,395.21,700.0,395.25,395.25,394.94,395.21,700.0
2021-10-28 15:30:00,395.14,395.76,395.14,395.41,981.0,395.14,395.76,395.14,395.41,981.0
2021-10-28 15:35:00,395.43,395.43,395.11,395.11,1666.0,395.43,395.43,395.11,395.11,1666.0
2021-10-28 15:40:00,395.07,395.1,394.49,394.49,2129.0,395.07,395.1,394.49,394.49,2129.0
2021-10-28 15:45:00,394.45,394.49,394.45,394.47,421.0,394.45,394.49,394.45,394.47,421.0
2021-10-28 15:50:00,394.6,395.19,394.6,394.98,3708.0,394.6,395.19,394.6,394.98,3708.0
2021-10-28 15:55:00,395.03,395.56,394.63,395.55,15627.0,395.03,395.56,394.63,395.55,15627.0
2021-10-29 09:30:00,392.91,393.19,392.91,393.19,1582.0,392.91,393.19,392.91,393.19,1582.0
2021-10-29 09:35:00,395.58,396.98,395.58,396.94,500.0,395.58,396.98,395.58,396.94,500.0
2021-10-29 09:40:00,397.55,397.87,396.64,397.24,500.0,397.55,397.87,396.64,397.24,500.0
2021-10-29 09:45:00,396.7,396.7,395.62,396.21,718.0,396.7,396.7,395.62,396.21,718.0
2021-10-29 09:50:00,395.68,396.82,395.63,396.43,700.0,395.68,396.82,395.63,396.43,700.0
2021-10-29 09:55:00,398.34,398.54,398.34,398.54,456.0,398.34,398.54,398.34,398.54,456.0
2021-10-29 10:00:00,398.74,398.74,398.74,398.74,100.0,398.74,398.74,398.74,398.74,100.0
2021-10-29 10:05:00,399.89,399.89,399.89,399.89,211.0,399.89,399.89,399.89,399.89,211.0
2021-10-29 10:10:00,399.82,399.84,399.1,399.1,1107.0,399.82,399.84,399.1,399.1,1107.0
2021-10-29 10:15:00,398.57,398.57,397.99,397.99,201.0,398.57,398.57,397.99,397.99,201.0
2021-10-29 10:20:00,398.03,398.15,398.03,398.15,200.0,398.03,398.15,398.03,398.15,200.0
2021-10-29 10:25:00,398.52,398.52,398.52,398.52,100.0,398.52,398.52,398.52,398.52,100.0
2021-10-29 10:30:00,397.8,397.99,397.35,397.95,707.0,397.8,397.99,397.35,397.95,707.0
2021-10-29 10:35:00,398.08,398.34,398.08,398.34,200.0,398.08,398.34,398.08,398.34,200.0
2021-10-29 10:40:00,398.53,398.53,398.53,398.53,100.0,398.53,398.53,398.53,398.53,100.0
2021-10-29 10:45:00,398.72,399.29,398.69,399.29,300.0,398.72,399.29,398.69,399.29,300.0
2021-10-29 10:50:00,399.16,399.48,398.88,399.0,400.0,399.16,399.48,398.88,399.0,400.0
2021-10-29 10:55:00,398.87,399.34,398.87,399.34,200.0,398.87,399.34,398.87,399.34,200.0
2021-10-29 11:00:00,399.49,399.49,399.24,399.24,300.0,399.49,399.49,399.24,399.24,300.0
2021-10-29 11:05:00,398.88,399.94,398.88,399.94,400.0,398.88,399.94,398.88,399.94,400.0
2021-10-29 11:10:00,400.08,400.37,399.77,400.37,800.0,400.08,400.37,399.77,400.37,800.0
2021-10-29 11:15:00,400.09,401.78,400.09,401.78,1075.0,400.09,401.78,400.09,401.78,1075.0
2021-10-29 11:20:00,401.49,401.49,401.11,401.23,678.0,401.49,401.49,401.11,401.23,678.0
2021-10-29 11:25:00,401.27,401.27,400.43,400.43,800.0,401.27,401.27,400.43,400.43,800.0
2021-10-29 11:30:00,400.4,400.78,400.39,400.63,401.0,400.4,400.78,400.39,400.63,401.0
2021-10-29 11:35:00,400.55,400.72,399.98,399.98,800.0,400.55,400.72,399.98,399.98,800.0
2021-10-29 11:40:00,399.67,400.04,398.77,398.82,1600.0,399.67,400.04,398.77,398.82,1600.0
2021-10-29 11:45:00,399.26,399.4,399.26,399.4,200.0,399.26,399.4,399.26,399.4,200.0
2021-10-29 11:50:00,399.61,399.64,399.53,399.54,300.0,399.61,399.64,399.53,399.54,300.0
2021-10-29 11:55:00,399.54,399.54,399.54,399.54,0.0,399.54,399.54,399.54,399.54,0.0
2021-10-29 12:00:00,400.06,400.31,400.06,400.31,200.0,400.06,400.31,400.06,400.31,200.0
2021-10-29 12:05:00,400.31,400.31,400.31,400.31,0.0,400.31,400.31,400.31,400.31,0.0
2021-10-29 12:10:00,400.44,400.99,400.32,400.33,2064.0,400.44,400.99,400.32,400.33,2064.0
2021-10-29 12:15:00,400.0,400.15,399.94,400.15,500.0,400.0,400.15,399.94,400.15,500.0
2021-10-29 12:20:00,400.15,400.15,400.15,400.15,0.0,400.15,400.15,400.15,400.15,0.0
2021-10-29 12:25:00,400.89,400.89,400.89,400.89,100.0,400.89,400.89,400.89,400.89,100.0
2021-10-29 12:30:00,401.35,401.35,401.34,401.35,100.0,401.35,401.35,401.34,401.35,100.0
2021-10-29 12:35:00,401.34,401.37,401.34,401.37,200.0,401.34,401.37,401.34,401.37,200.0
2021-10-29 12:40:00,400.79,400.79,400.39,400.6,660.0,400.79,400.79,400.39,400.6,660.0
2021-10-29 12:45:00,400.36,400.36,400.16,400.16,200.0,400.36,400.36,400.16,400.16,200.0
2021-10-29 12:50:00,400.0,400.43,399.88,400.42,1068.0,400.0,400.43,399.88,400.42,1068.0
2021-10-29 12:55:00,400.42,400.42,400.42,400.42,0.0,400.42,400.42,400.42,400.42,0.0
2021-10-29 13:00:00,400.49,400.51,400.49,400.5,300.0,400.49,400.51,400.49,400.5,300.0
2021-10-29 13:05:00,400.67,400.8,400.24,400.24,1164.0,400.67,400.8,400.24,400.24,1164.0
2021-10-29 13:10:00,400.11,400.13,400.1,400.1,400.0,400.11,400.13,400.1,400.1,400.0
2021-10-29 13:15:00,400.1,400.1,400.1,400.1,0.0,400.1,400.1,400.1,400.1,0.0
2021-10-29 13:20:00,400.5,400.5,400.13,400.28,630.0,400.5,400.5,400.13,400.28,630.0
2021-10-29 13:25:00,400.08,400.36,400.07,400.36,405.0,400.08,400.36,400.07,400.36,405.0
2021-10-29 13:30:00,400.11,400.41,400.11,400.3,300.0,400.11,400.41,400.11,400.3,300.0
2021-10-29 13:35:00,400.12,400.15,400.0,400.15,2500.0,400.12,400.15,400.0,400.15,2500.0
2021-10-29 13:40:00,400.41,400.49,400.39,400.49,400.0,400.41,400.49,400.39,400.49,400.0
2021-10-29 13:45:00,400.56,400.56,400.53,400.53,201.0,400.56,400.56,400.53,400.53,201.0
2021-10-29 13:50:00,400.86,401.16,400.65,400.65,1950.0,400.86,401.16,400.65,400.65,1950.0
2021-10-29 13:55:00,400.65,400.65,400.65,400.65,0.0,400.65,400.65,400.65,400.65,0.0
2021-10-29 14:00:00,401.27,401.29,401.14,401.29,500.0,401.27,401.29,401.14,401.29,500.0
2021-10-29 14:05:00,401.19,401.19,401.16,401.16,300.0,401.19,401.19,401.16,401.16,300.0
2021-10-29 14:10:00,401.06,401.19,400.96,400.96,701.0,401.06,401.19,400.96,400.96,701.0
2021-10-29 14:15:00,400.79,400.84,400.41,400.41,898.0,400.79,400.84,400.41,400.41,898.0
2021-10-29 14:20:00,400.41,400.41,399.99,400.0,800.0,400.41,400.41,399.99,400.0,800.0
2021-10-29 14:25:00,399.93,399.93,399.9,399.9,200.0,399.93,399.93,399.9,399.9,200.0
2021-10-29 14:30:00,399.75,399.81,399.73,399.81,514.0,399.75,399.81,399.73,399.81,514.0
2021-10-29 14:35:00,399.85,399.85,399.83,399.84,403.0,399.85,399.85,399.83,399.84,403.0
2021-10-29 14:40:00,399.96,399.96,399.32,399.32,1311.0,399.96,399.96,399.32,399.32,1311.0
2021-10-29 14:45:00,398.91,399.13,398.91,399.13,200.0,398.91,399.13,398.91,399.13,200.0
2021-10-29 14:50:00,399.61,399.61,399.61,399.61,100.0,399.61,399.61,399.61,399.61,100.0
2021-10-29 14:55:00,399.14,399.14,399.06,399.06,300.0,399.14,399.14,399.06,399.06,300.0
2021-10-29 15:00:00,399.1,399.4,399.1,399.4,200.0,399.1,399.4,399.1,399.4,200.0
2021-10-29 15:05:00,399.26,400.05,399.26,399.85,1000.0,399.26,400.05,399.26,399.85,1000.0
2021-10-29 15:10:00,399.6,399.6,399.39,399.4,300.0,399.6,399.6,399.39,399.4,300.0
2021-10-29 15:15:00,399.39,399.39,398.53,398.91,1258.0,399.39,399.39,398.53,398.91,1258.0
2021-10-29 15:20:00,399.19,399.48,398.84,398.84,1431.0,399.19,399.48,398.84,398.84,1431.0
2021-10-29 15:25:00,398.59,398.85,398.59,398.85,500.0,398.59,398.85,398.59,398.85,500.0
2021-10-29 15:30:00,398.62,398.86,398.62,398.85,700.0,398.62,398.86,398.62,398.85,700.0
2021-10-29 15:35:00,398.77,399.32,398.77,398.94,2646.0,398.77,399.32,398.77,398.94,2646.0
2021-10-29 15:40:00,399.03,399.76,398.94,399.65,1700.0,399.03,399.76,398.94,399.65,1700.0
2021-10-29 15:45:00,399.65,399.8,399.44,399.44,1477.0,399.65,399.8,399.44,399.44,1477.0
2021-10-29 15:50:00,399.28,399.82,399.2,399.6,2849.0,399.28,399.82,399.2,399.6,2849.0
2021-10-29 15:55:00,399.54,399.78,398.23,398.26,34837.0,399.54,399.78,398.23,398.26,34837.0
2021-11-01 09:30:00,398.52,401.04,398.34,401.04,2383.0,398.52,401.04,398.34,401.04,2383.0
2021-11-01 09:35:00,401.04,401.04,401.04,401.04,0.0,401.04,401.04,401.04,401.04,0.0
2021-11-01 09:40:00,401.31,401.31,401.3,401.3,200.0,401.31,401.31,401.3,401.3,200.0
2021-11-01 09:45:00,402.59,402.59,401.53,401.54,900.0,402.59,402.59,401.53,401.54,900.0
2021-11-01 09:50:00,401.01,401.27,400.54,400.58,500.0,401.01,401.27,400.54,400.58,500.0
2021-11-01 09:55:00,400.59,401.27,399.99,399.99,600.0,400.59,401.27,399.99,399.99,600.0
2021-11-01 10:00:00,398.75,399.78,398.17,399.4,2000.0,398.75,399.78,398.17,399.4,2000.0
2021-11-01 10:05:00,399.59,400.11,398.28,398.29,1213.0,399.59,400.11,398.28,398.29,1213.0
2021-11-01 10:10:00,398.29,399.82,398.28,398.77,733.0,398.29,399.82,398.28,398.77,733.0
2021-11-01 10:15:00,399.0,399.32,399.0,399.31,200.0,399.0,399.32,399.0,399.31,200.0
2021-11-01 10:20:00,399.4,399.99,398.7,399.48,1200.0,399.4,399.99,398.7,399.48,1200.0
2021-11-01 10:25:00,399.5,399.5,398.84,399.46,400.0,399.5,399.5,398.84,399.46,400.0
2021-11-01 10:30:00,399.61,399.61,398.48,399.4,1000.0,399.61,399.61,398.48,399.4,1000.0
2021-11-01 10:35:00,398.56,398.81,398.03,398.81,600.0,398.56,398.81,398.03,398.81,600.0
2021-11-01 10:40:00,398.75,398.99,398.04,398.13,500.0,398.75,398.99,398.04,398.13,500.0
2021-11-01 10:45:00,398.58,398.58,397.8,397.8,700.0,398.58,398.58,397.8,397.8,700.0
2021-11-01 10:50:00,397.93,398.0,396.77,396.77,1400.0,397.93,398.0,396.77,396.77,1400.0
2021-11-01 10:55:00,397.84,398.48,397.6,397.97,626.0,397.84,398.48,397.6,397.97,626.0
2021-11-01 11:00:00,398.22,398.94,398.22,398.94,622.0,398.22,398.94,398.22,398.94,622.0
2021-11-01 11:05:00,398.71,399.22,398.71,399.22,200.0,398.71,399.22,398.71,399.22,200.0
2021-11-01 11:10:00,398.54,398.54,398.0,398.0,581.0,398.54,398.54,398.0,398.0,581.0
2021-11-01 11:15:00,397.96,398.71,397.96,398.45,535.0,397.96,398.71,397.96,398.45,535.0
2021-11-01 11:20:00,398.45,398.45,398.45,398.45,0.0,398.45,398.45,398.45,398.45,0.0
2021-11-01 11:25:00,398.62,399.41,398.62,399.41,807.0,398.62,399.41,398.62,399.41,807.0
2021-11-01 11:30:00,399.15,399.23,399.15,399.17,441.0,399.15,399.23,399.15,399.17,441.0
2021-11-01 11:35:00,398.72,398.79,398.69,398.76,402.0,398.72,398.79,398.69,398.76,402.0
2021-11-01 11:40:00,398.42,398.42,398.41,398.42,100.0,398.42,398.42,398.41,398.42,100.0
2021-11-01 11:45:00,398.0,398.14,397.84,398.14,510.0,398.0,398.14,397.84,398.14,510.0
2021-11-01 11:50:00,398.14,398.14,398.14,398.14,0.0,398.14,398.14,398.14,398.14,0.0
2021-11-01 11:55:00,398.34,398.81,398.34,398.81,705.0,398.34,398.81,398.34,398.81,705.0
2021-11-01 12:00:00,398.83,398.83,398.82,398.83,198.0,398.83,398.83,398.82,398.83,198.0
2021-11-01 12:05:00,399.04,399.07,399.04,399.07,200.0,399.04,399.07,399.04,399.07,200.0
2021-11-01 12:10:00,398.85,399.05,398.12,399.05,300.0,398.85,399.05,398.12,399.05,300.0
2021-11-01 12:15:00,398.6,398.76,398.6,398.76,273.0,398.6,398.76,398.6,398.76,273.0
2021-11-01 12:20:00,398.76,398.76,398.76,398.76,0.0,398.76,398.76,398.76,398.76,0.0
2021-11-01 12:25:00,398.69,398.7,398.69,398.7,400.0,398.69,398.7,398.69,398.7,400.0
2021-11-01 12:30:00,398.7,398.7,398.7,398.7,0.0,398.7,398.7,398.7,398.7,0.0
2021-11-01 12:35:00,398.45,398.83,398.45,398.66,400.0,398.45,398.83,398.45,398.66,400.0
2021-11-01 12:40:00,399.07,399.09,399.07,399.09,200.0,399.07,399.09,399.07,399.09,200.0
2021-11-01 12:45:00,398.77,398.77,398.62,398.65,402.0,398.77,398.77,398.62,398.65,402.0
2021-11-01 12:50:00,399.09,399.37,399.08,399.37,200.0,399.09,399.37,399.08,399.37,200.0
2021-11-01 12:55:00,399.8,399.81,399.4,399.4,634.0,399.8,399.81,399.4,399.4,634.0
2021-11-01 13:00:00,399.22,399.22,399.19,399.22,400.0,399.22,399.22,399.19,399.22,400.0
2021-11-01 13:05:00,398.87,399.08,398.85,398.85,500.0,398.87,399.08,398.85,398.85,500.0
2021-11-01 13:10:00,398.85,398.85,398.85,398.85,0.0,398.85,398.85,398.85,398.85,0.0
2021-11-01 13:15:00,398.91,398.91,398.91,398.91,100.0,398.91,398.91,398.91,398.91,100.0
2021-11-01 13:20:00,398.06,398.06,397.74,397.8,400.0,398.06,398.06,397.74,397.8,400.0
2021-11-01 13:25:00,398.01,398.26,398.01,398.26,200.0,398.01,398.26,398.01,398.26,200.0
2021-11-01 13:30:00,398.3,398.3,398.3,398.3,101.0,398.3,398.3,398.3,398.3,101.0
2021-11-01 13:35:00,398.3,398.3,398.3,398.3,0.0,398.3,398.3,398.3,398.3,0.0
2021-11-01 13:40:00,397.71,397.95,397.71,397.95,300.0,397.71,397.95,397.71,397.95,300.0
2021-11-01 13:45:00,397.95,397.95,397.95,397.95,0.0,397.95,397.95,397.95,397.95,0.0
2021-11-01 13:50:00,397.93,398.01,397.66,398.01,600.0,397.93,398.01,397.66,398.01,600.0
2021-11-01 13:55:00,397.95,397.99,397.84,397.99,400.0,397.95,397.99,397.84,397.99,400.0
2021-11-01 14:00:00,397.99,397.99,397.99,397.99,0.0,397.99,397.99,397.99,397.99,0.0
2021-11-01 14:05:00,398.0,398.0,398.0,398.0,100.0,398.0,398.0,398.0,398.0,100.0
2021-11-01 14:10:00,397.99,398.16,397.49,397.49,503.0,397.99,398.16,397.49,397.49,503.0
2021-11-01 14:15:00,397.5,397.5,397.5,397.5,100.0,397.5,397.5,397.5,397.5,100.0
2021-11-01 14:20:00,397.61,397.65,397.61,397.65,200.0,397.61,397.65,397.61,397.65,200.0
2021-11-01 14:25:00,397.75,397.75,397.75,397.75,100.0,397.75,397.75,397.75,397.75,100.0
2021-11-01 14:30:00,397.73,397.8,397.71,397.8,400.0,397.73,397.8,397.71,397.8,400.0
2021-11-01 14:35:00,397.9,397.9,397.9,397.9,100.0,397.9,397.9,397.9,397.9,100.0
2021-11-01 14:40:00,397.9,397.9,397.9,397.9,0.0,397.9,397.9,397.9,397.9,0.0
2021-11-01 14:45:00,397.9,397.9,397.9,397.9,0.0,397.9,397.9,397.9,397.9,0.0
2021-11-01 14:50:00,397.53,397.53,397.29,397.29,350.0,397.53,397.53,397.29,397.29,350.0
2021-11-01 14:55:00,397.29,397.29,397.29,397.29,0.0,397.29,397.29,397.29,397.29,0.0
2021-11-01 15:00:00,397.85,397.87,397.85,397.87,200.0,397.85,397.87,397.85,397.87,200.0
2021-11-01 15:05:00,397.87,397.87,397.87,397.87,0.0,397.87,397.87,397.87,397.87,0.0
2021-11-01 15:10:00,398.23,398.85,398.23,398.85,500.0,398.23,398.85,398.23,398.85,500.0
2021-11-01 15:15:00,398.55,398.61,398.45,398.61,900.0,398.55,398.61,398.45,398.61,900.0
2021-11-01 15:20:00,398.5,398.61,398.5,398.61,283.0,398.5,398.61,398.5,398.61,283.0
2021-11-01 15:25:00,398.61,398.61,398.61,398.61,0.0,398.61,398.61,398.61,398.61,0.0
2021-11-01 15:30:00,398.71,398.71,398.64,398.68,400.0,398.71,398.71,398.64,398.68,400.0
2021-11-01 15:35:00,399.25,399.68,399.25,399.4,801.0,399.25,399.68,399.25,399.4,801.0
2021-11-01 15:40:00,399.58,399.58,399.58,399.58,100.0,399.58,399.58,399.58,399.58,100.0
2021-11-01 15:45:00,399.51,399.89,399.45,399.89,600.0,399.51,399.89,399.45,399.89,600.0
2021-11-01 15:50:00,399.86,399.86,399.51,399.57,1852.0,399.86,399.86,399.51,399.57,1852.0
2021-11-01 15:55:00,399.62,400.4,399.43,400.18,6966.0,399.62,400.4,399.43,400.18,6966.0
2021-11-02 09:30:00,400.0,401.69,399.35,400.67,3430.0,400.0,401.69,399.35,400.67,3430.0
2021-11-02 09:35:00,400.16,401.84,400.15,401.84,200.0,400.16,401.84,400.15,401.84,200.0
2021-11-02 09:40:00,402.0,402.82,402.0,402.82,1000.0,402.0,402.82,402.0,402.82,1000.0
2021-11-02 09:45:00,403.75,403.75,402.4,402.4,800.0,403.75,403.75,402.4,402.4,800.0
2021-11-02 09:50:00,401.72,401.91,400.31,400.34,1210.0,401.72,401.91,400.31,400.34,1210.0
2021-11-02 09:55:00,400.35,400.56,400.35,400.56,298.0,400.35,400.56,400.35,400.56,298.0
2021-11-02 10:00:00,400.86,401.32,400.3,400.3,1390.0,400.86,401.32,400.3,400.3,1390.0
2021-11-02 10:05:00,397.97,397.97,397.31,397.31,471.0,397.97,397.97,397.31,397.31,471.0
2021-11-02 10:10:00,398.34,398.34,396.77,396.78,628.0,398.34,398.34,396.77,396.78,628.0
2021-11-02 10:15:00,396.7,396.7,396.7,396.7,272.0,396.7,396.7,396.7,396.7,272.0
2021-11-02 10:20:00,396.97,397.47,396.96,397.47,1723.0,396.97,397.47,396.96,397.47,1723.0
2021-11-02 10:25:00,396.84,396.86,396.33,396.33,371.0,396.84,396.86,396.33,396.33,371.0
2021-11-02 10:30:00,396.75,397.38,396.6,396.6,961.0,396.75,397.38,396.6,396.6,961.0
2021-11-02 10:35:00,396.98,396.98,395.47,395.47,1226.0,396.98,396.98,395.47,395.47,1226.0
2021-11-02 10:40:00,395.7,395.7,395.48,395.48,300.0,395.7,395.7,395.48,395.48,300.0
2021-11-02 10:45:00,395.6,396.31,395.6,396.31,521.0,395.6,396.31,395.6,396.31,521.0
2021-11-02 10:50:00,396.49,397.02,396.44,396.44,548.0,396.49,397.02,396.44,396.44,548.0
2021-11-02 10:55:00,396.13,396.13,396.13,396.13,100.0,396.13,396.13,396.13,396.13,100.0
2021-11-02 11:00:00,395.96,396.09,395.45,395.45,1043.0,395.96,396.09,395.45,395.45,1043.0
2021-11-02 11:05:00,394.82,394.91,394.26,394.26,500.0,394.82,394.91,394.26,394.26,500.0
2021-11-02 11:10:00,394.15,394.15,394.15,394.15,100.0,394.15,394.15,394.15,394.15,100.0
2021-11-02 11:15:00,394.61,395.77,394.6,395.31,850.0,394.61,395.77,394.6,395.31,850.0
2021-11-02 11:20:00,394.98,395.19,394.98,395.19,400.0,394.98,395.19,394.98,395.19,400.0
2021-11-02 11:25:00,395.18,395.18,394.46,394.47,1000.0,395.18,395.18,394.46,394.47,1000.0
2021-11-02 11:30:00,394.35,395.15,394.34,395.15,2126.0,394.35,395.15,394.34,395.15,2126.0
2021-11-02 11:35:00,395.02,395.35,395.02,395.35,610.0,395.02,395.35,395.02,395.35,610.0
2021-11-02 11:40:00,395.0,395.24,394.54,394.56,1400.0,395.0,395.24,394.54,394.56,1400.0
2021-11-02 11:45:00,394.98,394.98,394.52,394.84,600.0,394.98,394.98,394.52,394.84,600.0
2021-11-02 11:50:00,394.5,394.51,394.5,394.5,100.0,394.5,394.51,394.5,394.5,100.0
2021-11-02 11:55:00,394.5,394.5,394.5,394.5,0.0,394.5,394.5,394.5,394.5,0.0
2021-11-02 12:00:00,394.18,394.4,394.11,394.12,400.0,394.18,394.4,394.11,394.12,400.0
2021-11-02 12:05:00,394.45,394.99,394.14,394.58,1000.0,394.45,394.99,394.14,394.58,1000.0
2021-11-02 12:10:00,394.41,394.84,394.4,394.84,200.0,394.41,394.84,394.4,394.84,200.0
2021-11-02 12:15:00,394.63,395.08,394.63,395.08,400.0,394.63,395.08,394.63,395.08,400.0
2021-11-02 12:20:00,395.08,395.08,395.08,395.08,0.0,395.08,395.08,395.08,395.08,0.0
2021-11-02 12:25:00,395.41,395.45,395.4,395.44,500.0,395.41,395.45,395.4,395.44,500.0
2021-11-02 12:30:00,395.42,395.71,395.41,395.51,1200.0,395.42,395.71,395.41,395.51,1200.0
2021-11-02 12:35:00,395.55,395.57,394.71,394.71,2290.0,395.55,395.57,394.71,394.71,2290.0
2021-11-02 12:40:00,394.61,395.03,394.61,394.96,300.0,394.61,395.03,394.61,394.96,300.0
2021-11-02 12:45:00,395.02,395.15,395.01,395.15,200.0,395.02,395.15,395.01,395.15,200.0
2021-11-02 12:50:00,395.08,395.08,394.64,394.7,709.0,395.08,395.08,394.64,394.7,709.0
2021-11-02 12:55:00,394.55,394.55,394.55,394.55,100.0,394.55,394.55,394.55,394.55,100.0
2021-11-02 13:00:00,394.51,394.51,394.37,394.38,301.0,394.51,394.51,394.37,394.38,301.0
2021-11-02 13:05:00,394.36,394.54,394.36,394.54,300.0,394.36,394.54,394.36,394.54,300.0
2021-11-02 13:10:00,394.49,394.65,394.48,394.65,300.0,394.49,394.65,394.48,394.65,300.0
2021-11-02 13:15:00,394.89,394.89,394.89,394.89,200.0,394.89,394.89,394.89,394.89,200.0
2021-11-02 13:20:00,394.51,394.51,394.41,394.41,767.0,394.51,394.51,394.41,394.41,767.0
2021-11-02 13:25:00,393.75,393.75,393.6,393.6,300.0,393.75,393.75,393.6,393.6,300.0
2021-11-02 13:30:00,393.06,393.68,393.06,393.07,556.0,393.06,393.68,393.06,393.07,556.0
2021-11-02 13:35:00,392.99,393.49,392.99,393.49,1010.0,392.99,393.49,392.99,393.49,1010.0
2021-11-02 13:40:00,393.12,393.31,393.12,393.31,600.0,393.12,393.31,393.12,393.31,600.0
2021-11-02 13:45:00,393.0,393.3,392.82,393.3,2045.0,393.0,393.3,392.82,393.3,2045.0
2021-11-02 13:50:00,392.98,393.02,392.98,393.02,300.0,392.98,393.02,392.98,393.02,300.0
2021-11-02 13:55:00,393.2,393.41,393.13,393.13,553.0,393.2,393.41,393.13,393.13,553.0
2021-11-02 14:00:00,393.6,393.6,392.67,392.67,600.0,393.6,393.6,392.67,392.67,600.0
2021-11-02 14:05:00,392.72,392.83,392.32,392.79,860.0,392.72,392.83,392.32,392.79,860.0
2021-11-02 14:10:00,392.38,392.42,392.27,392.42,771.0,392.38,392.42,392.27,392.42,771.0
2021-11-02 14:15:00,392.16,392.35,392.02,392.35,825.0,392.16,392.35,392.02,392.35,825.0
2021-11-02 14:20:00,392.29,392.73,392.29,392.73,864.0,392.29,392.73,392.29,392.73,864.0
2021-11-02 14:25:00,392.4,392.4,392.04,392.06,957.0,392.4,392.4,392.04,392.06,957.0
2021-11-02 14:30:00,392.24,392.27,392.24,392.25,449.0,392.24,392.27,392.24,392.25,449.0
2021-11-02 14:35:00,392.06,392.63,392.06,392.63,714.0,392.06,392.63,392.06,392.63,714.0
2021-11-02 14:40:00,392.95,392.97,392.81,392.81,500.0,392.95,392.97,392.81,392.81,500.0
2021-11-02 14:45:00,392.8,393.2,392.8,393.2,300.0,392.8,393.2,392.8,393.2,300.0
2021-11-02 14:50:00,393.2,393.35,393.2,393.21,826.0,393.2,393.35,393.2,393.21,826.0
2021-11-02 14:55:00,393.55,393.55,393.55,393.55,100.0,393.55,393.55,393.55,393.55,100.0
2021-11-02 15:00:00,393.19,393.2,392.72,392.72,300.0,393.19,393.2,392.72,392.72,300.0
2021-11-02 15:05:00,393.19,393.19,392.69,392.73,531.0,393.19,393.19,392.69,392.73,531.0
2021-11-02 15:10:00,392.61,392.61,392.16,392.23,1156.0,392.61,392.61,392.16,392.23,1156.0
2021-11-02 15:15:00,392.03,392.03,391.89,391.92,857.0,392.03,392.03,391.89,391.92,857.0
2021-11-02 15:20:00,392.07,392.1,391.75,391.95,1563.0,392.07,392.1,391.75,391.95,1563.0
2021-11-02 15:25:00,391.78,391.78,391.57,391.76,762.0,391.78,391.78,391.57,391.76,762.0
2021-11-02 15:30:00,391.53,391.53,391.08,391.36,971.0,391.53,391.53,391.08,391.36,971.0
2021-11-02 15:35:00,391.44,391.52,391.11,391.13,701.0,391.44,391.52,391.11,391.13,701.0
2021-11-02 15:40:00,391.22,391.33,390.95,391.08,1671.0,391.22,391.33,390.95,391.08,1671.0
2021-11-02 15:45:00,391.31,391.43,390.83,390.87,2220.0,391.31,391.43,390.83,390.87,2220.0
2021-11-02 15:50:00,391.1,391.38,390.83,390.97,2993.0,391.1,391.38,390.83,390.97,2993.0
2021-11-02 15:55:00,390.84,390.89,390.28,390.89,10422.0,390.84,390.89,390.28,390.89,10422.0
2021-11-03 09:30:00,390.0,390.0,390.0,390.0,2594.0,390.0,390.0,390.0,390.0,2594.0
2021-11-03 09:35:00,388.0,388.0,385.02,385.07,2466.0,388.0,388.0,385.02,385.07,2466.0
2021-11-03 09:40:00,385.72,385.83,384.05,384.76,2095.0,385.72,385.83,384.05,384.76,2095.0
2021-11-03 09:45:00,384.78,384.78,384.77,384.78,200.0,384.78,384.78,384.77,384.78,200.0
2021-11-03 09:50:00,384.79,386.0,384.79,385.75,1801.0,384.79,386.0,384.79,385.75,1801.0
2021-11-03 09:55:00,385.69,386.47,385.29,386.0,1450.0,385.69,386.47,385.29,386.0,1450.0
2021-11-03 10:00:00,385.97,386.61,385.49,386.61,500.0,385.97,386.61,385.49,386.61,500.0
2021-11-03 10:05:00,386.0,386.08,385.63,385.95,1602.0,386.0,386.08,385.63,385.95,1602.0
2021-11-03 10:10:00,385.77,386.62,385.45,385.46,2005.0,385.77,386.62,385.45,385.46,2005.0
2021-11-03 10:15:00,385.78,386.08,385.78,386.08,1000.0,385.78,386.08,385.78,386.08,1000.0
2021-11-03 10:20:00,386.56,386.58,386.43,386.43,500.0,386.56,386.58,386.43,386.43,500.0
2021-11-03 10:25:00,386.19,386.86,386.19,386.29,1791.0,386.19,386.86,386.19,386.29,1791.0
2021-11-03 10:30:00,386.1,386.1,385.88,385.88,600.0,386.1,386.1,385.88,385.88,600.0
2021-11-03 10:35:00,386.38,386.6,386.17,386.6,1484.0,386.38,386.6,386.17,386.6,1484.0
2021-11-03 10:40:00,386.32,386.32,385.62,385.79,800.0,386.32,386.32,385.62,385.79,800.0
2021-11-03 10:45:00,385.74,385.84,385.74,385.84,300.0,385.74,385.84,385.74,385.84,300.0
2021-11-03 10:50:00,385.85,386.21,385.85,386.21,895.0,385.85,386.21,385.85,386.21,895.0
2021-11-03 10:55:00,386.52,386.6,386.41,386.6,618.0,386.52,386.6,386.41,386.6,618.0
2021-11-03 11:00:00,386.55,387.16,386.38,386.9,1878.0,386.55,387.16,386.38,386.9,1878.0
2021-11-03 11:05:00,386.55,386.55,385.8,386.26,500.0,386.55,386.55,385.8,386.26,500.0
2021-11-03 11:10:00,386.68,386.68,386.68,386.68,100.0,386.68,386.68,386.68,386.68,100.0
2021-11-03 11:15:00,386.28,386.48,385.87,385.87,1131.0,386.28,386.48,385.87,385.87,1131.0
2021-11-03 11:20:00,385.94,386.11,385.9,386.03,447.0,385.94,386.11,385.9,386.03,447.0
2021-11-03 11:25:00,386.1,386.92,386.1,386.92,500.0,386.1,386.92,386.1,386.92,500.0
2021-11-03 11:30:00,386.6,387.15,386.6,387.15,3387.0,386.6,387.15,386.6,387.15,3387.0
2021-11-03 11:35:00,387.38,387.51,387.38,387.51,301.0,387.38,387.51,387.38,387.51,301.0
2021-11-03 11:40:00,387.71,387.71,387.07,387.07,1200.0,387.71,387.71,387.07,387.07,1200.0
2021-11-03 11:45:00,387.2,387.46,387.2,387.46,300.0,387.2,387.46,387.2,387.46,300.0
2021-11-03 11:50:00,387.56,387.78,387.39,387.61,1807.0,387.56,387.78,387.39,387.61,1807.0
2021-11-03 11:55:00,387.48,387.52,387.16,387.16,1436.0,387.48,387.52,387.16,387.16,1436.0
2021-11-03 12:00:00,386.98,387.31,386.98,387.16,500.0,386.98,387.31,386.98,387.16,500.0
2021-11-03 12:05:00,387.09,387.09,387.08,387.09,100.0,387.09,387.09,387.08,387.09,100.0
2021-11-03 12:10:00,386.88,387.17,386.88,387.17,514.0,386.88,387.17,386.88,387.17,514.0
2021-11-03 12:15:00,387.16,387.16,386.85,386.85,400.0,387.16,387.16,386.85,386.85,400.0
2021-11-03 12:20:00,386.94,387.14,386.87,387.13,1730.0,386.94,387.14,386.87,387.13,1730.0
2021-11-03 12:25:00,387.1,387.11,386.87,386.87,912.0,387.1,387.11,386.87,386.87,912.0
2021-11-03 12:30:00,387.05,387.05,386.79,386.91,1209.0,387.05,387.05,386.79,386.91,1209.0
2021-11-03 12:35:00,387.0,387.44,387.0,387.44,300.0,387.0,387.44,387.0,387.44,300.0
2021-11-03 12:40:00,387.8,387.8,387.8,387.8,110.0,387.8,387.8,387.8,387.8,110.0
2021-11-03 12:45:00,387.84,388.22,387.84,388.21,805.0,387.84,388.22,387.84,388.21,805.0
2021-11-03 12:50:00,388.16,388.56,388.16,388.56,463.0,388.16,388.56,388.16,388.56,463.0
2021-11-03 12:55:00,388.28,388.28,388.13,388.13,300.0,388.28,388.28,388.13,388.13,300.0
2021-11-03 13:00:00,388.15,388.3,388.13,388.15,475.0,388.15,388.3,388.13,388.15,475.0
2021-11-03 13:05:00,388.3,388.32,388.29,388.32,300.0,388.3,388.32,388.29,388.32,300.0
2021-11-03 13:10:00,388.25,388.47,388.08,388.09,2510.0,388.25,388.47,388.08,388.09,2510.0
2021-11-03 13:15:00,388.14,388.23,388.14,388.23,300.0,388.14,388.23,388.14,388.23,300.0
2021-11-03 13:20:00,388.2,388.37,388.05,388.06,1400.0,388.2,388.37,388.05,388.06,1400.0
2021-11-03 13:25:00,387.97,388.05,387.57,388.0,1535.0,387.97,388.05,387.57,388.0,1535.0
2021-11-03 13:30:00,388.09,388.31,388.09,388.31,500.0,388.09,388.31,388.09,388.31,500.0
2021-11-03 13:35:00,388.23,388.23,388.05,388.09,721.0,388.23,388.23,388.05,388.09,721.0
2021-11-03 13:40:00,388.05,388.05,387.93,387.99,899.0,388.05,388.05,387.93,387.99,899.0
2021-11-03 13:45:00,387.67,387.67,387.1,387.1,354.0,387.67,387.67,387.1,387.1,354.0
2021-11-03 13:50:00,387.0,387.16,386.94,387.0,905.0,387.0,387.16,386.94,387.0,905.0
2021-11-03 13:55:00,387.01,387.07,386.76,387.07,500.0,387.01,387.07,386.76,387.07,500.0
2021-11-03 14:00:00,387.53,388.98,387.53,388.59,1400.0,387.53,388.98,387.53,388.59,1400.0
2021-11-03 14:05:00,387.87,388.94,387.87,388.05,1200.0,387.87,388.94,387.87,388.05,1200.0
2021-11-03 14:10:00,387.63,387.89,387.63,387.89,300.0,387.63,387.89,387.63,387.89,300.0
2021-11-03 14:15:00,387.88,388.17,387.64,388.17,600.0,387.88,388.17,387.64,388.17,600.0
2021-11-03 14:20:00,388.34,389.04,388.34,389.04,1015.0,388.34,389.04,388.34,389.04,1015.0
2021-11-03 14:25:00,389.23,389.77,388.82,389.29,933.0,389.23,389.77,388.82,389.29,933.0
2021-11-03 14:30:00,389.78,389.78,388.65,389.56,500.0,389.78,389.78,388.65,389.56,500.0
2021-11-03 14:35:00,389.26,389.29,389.26,389.29,238.0,389.26,389.29,389.26,389.29,238.0
2021-11-03 14:40:00,389.5,390.12,389.5,389.91,1898.0,389.5,390.12,389.5,389.91,1898.0
2021-11-03 14:45:00,390.06,390.37,390.06,390.32,438.0,390.06,390.37,390.06,390.32,438.0
2021-11-03 14:50:00,390.69,391.35,390.69,391.35,700.0,390.69,391.35,390.69,391.35,700.0
2021-11-03 14:55:00,391.34,391.43,389.06,389.06,9972.0,391.34,391.43,389.06,389.06,9972.0
2021-11-03 15:00:00,389.08,389.31,387.0,387.08,12502.0,389.08,389.31,387.0,387.08,12502.0
2021-11-03 15:05:00,387.2,387.39,386.44,386.97,5062.0,387.2,387.39,386.44,386.97,5062.0
2021-11-03 15:10:00,386.97,386.97,386.0,386.21,4654.0,386.97,386.97,386.0,386.21,4654.0
2021-11-03 15:15:00,386.21,386.26,385.52,385.52,3828.0,386.21,386.26,385.52,385.52,3828.0
2021-11-03 15:20:00,385.35,386.13,384.52,385.29,15246.0,385.35,386.13,384.52,385.29,15246.0
2021-11-03 15:25:00,385.0,385.38,384.88,385.09,3310.0,385.0,385.38,384.88,385.09,3310.0
2021-11-03 15:30:00,385.07,385.5,384.5,384.67,11836.0,385.07,385.5,384.5,384.67,11836.0
2021-11-03 15:35:00,384.44,384.79,383.43,384.0,3521.0,384.44,384.79,383.43,384.0,3521.0
2021-11-03 15:40:00,383.74,385.05,383.65,385.05,19338.0,383.74,385.05,383.65,385.05,19338.0
2021-11-03 15:45:00,385.14,385.34,384.8,384.95,14726.0,385.14,385.34,384.8,384.95,14726.0
2021-11-03 15:50:00,384.85,385.07,384.44,384.59,18096.0,384.85,385.07,384.44,384.59,18096.0
2021-11-03 15:55:00,384.55,384.89,380.56,384.0,60187.0,384.55,384.89,380.56,384.0,60187.0
2021-11-04 09:30:00,385.61,386.83,384.03,385.99,4777.0,385.61,386.83,384.03,385.99,4777.0
2021-11-04 09:35:00,385.43,386.59,384.99,385.63,1780.0,385.43,386.59,384.99,385.63,1780.0
2021-11-04 09:40:00,385.61,385.76,383.7,385.32,4075.0,385.61,385.76,383.7,385.32,4075.0
2021-11-04 09:45:00,385.07,386.53,385.07,385.96,4178.0,385.07,386.53,385.07,385.96,4178.0
2021-11-04 09:50:00,385.79,386.86,385.08,386.49,5159.0,385.79,386.86,385.08,386.49,5159.0
2021-11-04 09:55:00,387.72,388.1,385.0,385.88,1850.0,387.72,388.1,385.0,385.88,1850.0
2021-11-04 10:00:00,386.43,386.43,385.0,385.1,3112.0,386.43,386.43,385.0,385.1,3112.0
2021-11-04 10:05:00,385.87,386.37,384.38,384.38,6180.0,385.87,386.37,384.38,384.38,6180.0
2021-11-04 10:10:00,384.51,385.31,384.0,385.08,3145.0,384.51,385.31,384.0,385.08,3145.0
2021-11-04 10:15:00,385.74,386.43,384.88,386.43,4395.0,385.74,386.43,384.88,386.43,4395.0
2021-11-04 10:20:00,385.92,386.83,385.72,386.45,3317.0,385.92,386.83,385.72,386.45,3317.0
2021-11-04 10:25:00,386.57,386.57,384.89,386.22,1800.0,386.57,386.57,384.89,386.22,1800.0
2021-11-04 10:30:00,386.16,386.56,386.16,386.56,2100.0,386.16,386.56,386.16,386.56,2100.0
2021-11-04 10:35:00,386.56,388.23,386.55,387.66,2358.0,386.56,388.23,386.55,387.66,2358.0
2021-11-04 10:40:00,387.65,387.88,387.0,387.27,1529.0,387.65,387.88,387.0,387.27,1529.0
2021-11-04 10:45:00,387.27,387.65,387.15,387.15,1340.0,387.27,387.65,387.15,387.15,1340.0
2021-11-04 10:50:00,387.21,387.22,386.84,386.9,1305.0,387.21,387.22,386.84,386.9,1305.0
2021-11-04 10:55:00,386.89,387.74,386.88,387.47,2340.0,386.89,387.74,386.88,387.47,2340.0
2021-11-04 11:00:00,387.37,387.37,386.82,387.23,3842.0,387.37,387.37,386.82,387.23,3842.0
2021-11-04 11:05:00,387.19,387.19,386.75,386.75,3532.0,387.19,387.19,386.75,386.75,3532.0
2021-11-04 11:10:00,386.5,386.5,386.02,386.02,453.0,386.5,386.5,386.02,386.02,453.0
2021-11-04 11:15:00,386.03,386.03,385.58,385.69,1722.0,386.03,386.03,385.58,385.69,1722.0
2021-11-04 11:20:00,385.9,385.9,384.06,384.31,3052.0,385.9,385.9,384.06,384.31,3052.0
2021-11-04 11:25:00,384.2,384.25,383.7,384.0,1901.0,384.2,384.25,383.7,384.0,1901.0
2021-11-04 11:30:00,383.99,384.48,383.84,384.38,1000.0,383.99,384.48,383.84,384.38,1000.0
2021-11-04 11:35:00,384.0,384.62,383.71,384.23,4300.0,384.0,384.62,383.71,384.23,4300.0
2021-11-04 11:40:00,384.16,384.62,384.0,384.49,971.0,384.16,384.62,384.0,384.49,971.0
2021-11-04 11:45:00,384.34,384.34,384.34,384.34,200.0,384.34,384.34,384.34,384.34,200.0
2021-11-04 11:50:00,384.41,384.41,383.89,383.89,1000.0,384.41,384.41,383.89,383.89,1000.0
2021-11-04 11:55:00,383.81,384.39,383.8,384.37,1650.0,383.81,384.39,383.8,384.37,1650.0
2021-11-04 12:00:00,384.14,384.57,383.76,384.57,1200.0,384.14,384.57,383.76,384.57,1200.0
2021-11-04 12:05:00,384.44,384.44,384.04,384.07,700.0,384.44,384.44,384.04,384.07,700.0
2021-11-04 12:10:00,384.0,384.11,383.77,383.84,2489.0,384.0,384.11,383.77,383.84,2489.0
2021-11-04 12:15:00,383.84,385.0,383.83,385.0,1300.0,383.84,385.0,383.83,385.0,1300.0
2021-11-04 12:20:00,385.09,386.0,385.09,385.45,1476.0,385.09,386.0,385.09,385.45,1476.0
2021-11-04 12:25:00,385.22,385.6,384.9,385.2,4632.0,385.22,385.6,384.9,385.2,4632.0
2021-11-04 12:30:00,385.19,385.37,384.93,385.36,1301.0,385.19,385.37,384.93,385.36,1301.0
2021-11-04 12:35:00,385.85,386.41,385.85,386.41,800.0,385.85,386.41,385.85,386.41,800.0
2021-11-04 12:40:00,386.5,386.51,386.46,386.47,600.0,386.5,386.51,386.46,386.47,600.0
2021-11-04 12:45:00,386.18,386.51,386.14,386.2,2580.0,386.18,386.51,386.14,386.2,2580.0
2021-11-04 12:50:00,386.1,386.28,386.09,386.11,900.0,386.1,386.28,386.09,386.11,900.0
2021-11-04 12:55:00,386.11,386.11,386.11,386.11,0.0,386.11,386.11,386.11,386.11,0.0
2021-11-04 13:00:00,386.45,386.45,385.91,385.94,2823.0,386.45,386.45,385.91,385.94,2823.0
2021-11-04 13:05:00,385.84,386.0,385.69,386.0,2026.0,385.84,386.0,385.69,386.0,2026.0
2021-11-04 13:10:00,386.23,386.23,385.47,385.47,1803.0,386.23,386.23,385.47,385.47,1803.0
2021-11-04 13:15:00,385.94,385.94,385.49,385.49,200.0,385.94,385.94,385.49,385.49,200.0
2021-11-04 13:20:00,385.5,386.15,385.49,386.02,1301.0,385.5,386.15,385.49,386.02,1301.0
2021-11-04 13:25:00,386.11,386.18,385.67,385.67,1601.0,386.11,386.18,385.67,385.67,1601.0
2021-11-04 13:30:00,385.77,385.77,385.27,385.28,1400.0,385.77,385.77,385.27,385.28,1400.0
2021-11-04 13:35:00,385.39,385.39,385.27,385.39,700.0,385.39,385.39,385.27,385.39,700.0
2021-11-04 13:40:00,385.65,385.87,385.49,385.87,958.0,385.65,385.87,385.49,385.87,958.0
2021-11-04 13:45:00,386.02,386.54,386.02,386.32,770.0,386.02,386.54,386.02,386.32,770.0
2021-11-04 13:50:00,386.49,386.49,385.73,386.0,3494.0,386.49,386.49,385.73,386.0,3494.0
2021-11-04 13:55:00,385.96,386.26,385.81,386.0,2701.0,385.96,386.26,385.81,386.0,2701.0
2021-11-04 14:00:00,385.54,385.67,385.15,385.15,551.0,385.54,385.67,385.15,385.15,551.0
2021-11-04 14:05:00,384.81,385.21,384.79,385.19,1335.0,384.81,385.21,384.79,385.19,1335.0
2021-11-04 14:10:00,384.95,385.16,384.59,385.16,1290.0,384.95,385.16,384.59,385.16,1290.0
2021-11-04 14:15:00,384.95,384.95,384.78,384.79,400.0,384.95,384.95,384.78,384.79,400.0
2021-11-04 14:20:00,384.79,384.79,384.79,384.79,0.0,384.79,384.79,384.79,384.79,0.0
2021-11-04 14:25:00,384.74,384.74,384.36,384.43,1700.0,384.74,384.74,384.36,384.43,1700.0
2021-11-04 14:30:00,384.15,384.17,383.95,384.0,1601.0,384.15,384.17,383.95,384.0,1601.0
2021-11-04 14:35:00,383.76,384.17,383.76,384.03,2187.0,383.76,384.17,383.76,384.03,2187.0
2021-11-04 14:40:00,383.96,383.96,383.29,383.57,2600.0,383.96,383.96,383.29,383.57,2600.0
2021-11-04 14:45:00,383.77,384.37,383.42,384.0,1600.0,383.77,384.37,383.42,384.0,1600.0
2021-11-04 14:50:00,384.03,384.04,383.76,384.04,1046.0,384.03,384.04,383.76,384.04,1046.0
2021-11-04 14:55:00,384.2,384.29,383.87,383.87,600.0,384.2,384.29,383.87,383.87,600.0
2021-11-04 15:00:00,383.88,384.45,383.87,384.45,800.0,383.88,384.45,383.87,384.45,800.0
2021-11-04 15:05:00,384.36,384.61,384.2,384.61,1482.0,384.36,384.61,384.2,384.61,1482.0
2021-11-04 15:10:00,384.52,384.75,384.52,384.68,1000.0,384.52,384.75,384.52,384.68,1000.0
2021-11-04 15:15:00,384.5,384.55,384.5,384.55,834.0,384.5,384.55,384.5,384.55,834.0
2021-11-04 15:20:00,384.54,384.79,384.41,384.75,1215.0,384.54,384.79,384.41,384.75,1215.0
2021-11-04 15:25:00,384.76,384.81,384.55,384.56,600.0,384.76,384.81,384.55,384.56,600.0
2021-11-04 15:30:00,384.62,384.62,384.27,384.36,1804.0,384.62,384.62,384.27,384.36,1804.0
2021-11-04 15:35:00,384.47,384.47,383.41,383.43,3310.0,384.47,384.47,383.41,383.43,3310.0
2021-11-04 15:40:00,383.43,383.43,382.19,382.19,8246.0,383.43,383.43,382.19,382.19,8246.0
2021-11-04 15:45:00,382.33,382.83,382.11,382.83,7077.0,382.33,382.83,382.11,382.83,7077.0
2021-11-04 15:50:00,383.15,383.7,382.87,383.32,4881.0,383.15,383.7,382.87,383.32,4881.0
2021-11-04 15:55:00,383.19,383.44,382.52,383.35,19499.0,383.19,383.44,382.52,383.35,19499.0
2021-11-05 09:30:00,384.34,384.34,384.34,384.34,2021.0,384.34,384.34,384.34,384.34,2021.0
2021-11-05 09:35:00,385.95,387.0,385.95,386.6,16111.0,385.95,387.0,385.95,386.6,16111.0
2021-11-05 09:40:00,386.6,386.6,386.6,386.6,0.0,386.6,386.6,386.6,386.6,0.0
2021-11-05 09:45:00,386.75,387.25,386.6,387.25,606.0,386.75,387.25,386.6,387.25,606.0
2021-11-05 09:50:00,387.0,387.0,386.24,386.52,589.0,387.0,387.0,386.24,386.52,589.0
2021-11-05 09:55:00,385.73,385.74,385.73,385.74,400.0,385.73,385.74,385.73,385.74,400.0
2021-11-05 10:00:00,386.51,387.52,386.48,386.94,1596.0,386.51,387.52,386.48,386.94,1596.0
2021-11-05 10:05:00,386.66,386.66,386.66,386.66,402.0,386.66,386.66,386.66,386.66,402.0
2021-11-05 10:10:00,385.88,386.29,385.62,386.05,1100.0,385.88,386.29,385.62,386.05,1100.0
2021-11-05 10:15:00,385.69,385.87,385.6,385.87,753.0,385.69,385.87,385.6,385.87,753.0
2021-11-05 10:20:00,385.53,385.62,384.55,384.99,605.0,385.53,385.62,384.55,384.99,605.0
2021-11-05 10:25:00,384.25,384.25,384.2,384.2,400.0,384.25,384.25,384.2,384.2,400.0
2021-11-05 10:30:00,383.87,384.02,383.79,384.02,400.0,383.87,384.02,383.79,384.02,400.0
2021-11-05 10:35:00,383.58,384.18,383.51,384.18,601.0,383.58,384.18,383.51,384.18,601.0
2021-11-05 10:40:00,384.05,384.07,384.0,384.0,727.0,384.05,384.07,384.0,384.0,727.0
2021-11-05 10:45:00,385.06,385.06,385.05,385.06,300.0,385.06,385.06,385.05,385.06,300.0
2021-11-05 10:50:00,385.08,385.28,384.47,384.47,410.0,385.08,385.28,384.47,384.47,410.0
2021-11-05 10:55:00,384.47,384.76,384.12,384.12,725.0,384.47,384.76,384.12,384.12,725.0
2021-11-05 11:00:00,384.12,384.12,384.12,384.12,0.0,384.12,384.12,384.12,384.12,0.0
2021-11-05 11:05:00,384.66,384.66,384.04,384.04,842.0,384.66,384.66,384.04,384.04,842.0
2021-11-05 11:10:00,384.4,384.93,384.4,384.93,500.0,384.4,384.93,384.4,384.93,500.0
2021-11-05 11:15:00,384.25,384.25,383.79,383.79,200.0,384.25,384.25,383.79,383.79,200.0
2021-11-05 11:20:00,383.65,383.66,383.0,383.38,400.0,383.65,383.66,383.0,383.38,400.0
2021-11-05 11:25:00,383.82,383.82,382.91,383.52,1111.0,383.82,383.82,382.91,383.52,1111.0
2021-11-05 11:30:00,383.39,383.79,383.37,383.74,663.0,383.39,383.79,383.37,383.74,663.0
2021-11-05 11:35:00,383.74,383.74,383.74,383.74,0.0,383.74,383.74,383.74,383.74,0.0
2021-11-05 11:40:00,383.59,384.04,383.34,383.99,861.0,383.59,384.04,383.34,383.99,861.0
2021-11-05 11:45:00,383.62,384.07,383.37,384.06,2243.0,383.62,384.07,383.37,384.06,2243.0
2021-11-05 11:50:00,384.19,384.19,383.28,383.28,400.0,384.19,384.19,383.28,383.28,400.0
2021-11-05 11:55:00,383.31,383.31,382.16,382.16,726.0,383.31,383.31,382.16,382.16,726.0
2021-11-05 12:00:00,382.16,383.48,382.16,383.48,584.0,382.16,383.48,382.16,383.48,584.0
2021-11-05 12:05:00,383.47,383.86,383.38,383.56,842.0,383.47,383.86,383.38,383.56,842.0
2021-11-05 12:10:00,383.59,383.77,383.59,383.77,200.0,383.59,383.77,383.59,383.77,200.0
2021-11-05 12:15:00,383.63,384.3,383.43,383.44,1835.0,383.63,384.3,383.43,383.44,1835.0
2021-11-05 12:20:00,383.1,383.41,382.34,382.8,2555.0,383.1,383.41,382.34,382.8,2555.0
2021-11-05 12:25:00,382.49,382.87,382.45,382.53,1485.0,382.49,382.87,382.45,382.53,1485.0
2021-11-05 12:30:00,382.85,382.92,382.48,382.92,800.0,382.85,382.92,382.48,382.92,800.0
2021-11-05 12:35:00,382.7,382.7,382.3,382.31,1387.0,382.7,382.7,382.3,382.31,1387.0
2021-11-05 12:40:00,382.0,382.0,382.0,382.0,1100.0,382.0,382.0,382.0,382.0,1100.0
2021-11-05 12:45:00,382.1,382.1,381.57,381.57,3200.0,382.1,382.1,381.57,381.57,3200.0
2021-11-05 12:50:00,381.9,382.22,381.87,382.22,1109.0,381.9,382.22,381.87,382.22,1109.0
2021-11-05 12:55:00,382.44,382.45,382.44,382.44,100.0,382.44,382.45,382.44,382.44,100.0
2021-11-05 13:00:00,382.18,382.77,382.18,382.77,300.0,382.18,382.77,382.18,382.77,300.0
2021-11-05 13:05:00,382.32,382.32,382.1,382.1,558.0,382.32,382.32,382.1,382.1,558.0
2021-11-05 13:10:00,381.75,381.75,381.41,381.42,263.0,381.75,381.75,381.41,381.42,263.0
2021-11-05 13:15:00,381.35,381.75,381.34,381.75,1568.0,381.35,381.75,381.34,381.75,1568.0
2021-11-05 13:20:00,381.3,381.3,381.06,381.13,500.0,381.3,381.3,381.06,381.13,500.0
2021-11-05 13:25:00,381.0,381.0,380.35,380.35,2000.0,381.0,381.0,380.35,380.35,2000.0
2021-11-05 13:30:00,380.84,380.91,380.6,380.91,508.0,380.84,380.91,380.6,380.91,508.0
2021-11-05 13:35:00,380.67,380.67,380.61,380.66,800.0,380.67,380.67,380.61,380.66,800.0
2021-11-05 13:40:00,380.51,380.51,380.41,380.42,200.0,380.51,380.51,380.41,380.42,200.0
2021-11-05 13:45:00,380.27,380.44,380.0,380.14,1042.0,380.27,380.44,380.0,380.14,1042.0
2021-11-05 13:50:00,380.14,380.14,380.14,380.14,0.0,380.14,380.14,380.14,380.14,0.0
2021-11-05 13:55:00,380.61,380.61,380.0,380.06,2113.0,380.61,380.61,380.0,380.06,2113.0
2021-11-05 14:00:00,380.26,380.66,380.26,380.66,300.0,380.26,380.66,380.26,380.66,300.0
2021-11-05 14:05:00,380.68,380.98,380.68,380.98,900.0,380.68,380.98,380.68,380.98,900.0
2021-11-05 14:10:00,381.42,381.42,381.0,381.26,1000.0,381.42,381.42,381.0,381.26,1000.0
2021-11-05 14:15:00,381.07,381.07,380.81,381.0,400.0,381.07,381.07,380.81,381.0,400.0
2021-11-05 14:20:00,380.45,380.45,380.07,380.14,510.0,380.45,380.45,380.07,380.14,510.0
2021-11-05 14:25:00,380.29,380.29,380.24,380.25,1100.0,380.29,380.29,380.24,380.25,1100.0
2021-11-05 14:30:00,380.94,381.57,380.93,381.24,1400.0,380.94,381.57,380.93,381.24,1400.0
2021-11-05 14:35:00,380.94,381.38,380.88,380.88,2720.0,380.94,381.38,380.88,380.88,2720.0
2021-11-05 14:40:00,381.0,381.04,380.9,381.04,400.0,381.0,381.04,380.9,381.04,400.0
2021-11-05 14:45:00,381.05,381.08,380.73,381.04,1714.0,381.05,381.08,380.73,381.04,1714.0
2021-11-05 14:50:00,380.83,380.83,380.63,380.64,300.0,380.83,380.83,380.63,380.64,300.0
2021-11-05 14:55:00,380.55,380.88,380.47,380.88,300.0,380.55,380.88,380.47,380.88,300.0
2021-11-05 15:00:00,380.45,380.45,380.28,380.28,303.0,380.45,380.45,380.28,380.28,303.0
2021-11-05 15:05:00,380.7,380.7,379.92,379.99,2000.0,380.7,380.7,379.92,379.99,2000.0
2021-11-05 15:10:00,380.0,380.19,380.0,380.19,259.0,380.0,380.19,380.0,380.19,259.0
2021-11-05 15:15:00,379.79,381.08,379.79,381.08,525.0,379.79,381.08,379.79,381.08,525.0
2021-11-05 15:20:00,380.52,380.52,380.51,380.51,200.0,380.52,380.52,380.51,380.51,200.0
2021-11-05 15:25:00,380.44,380.72,380.37,380.66,425.0,380.44,380.72,380.37,380.66,425.0
2021-11-05 15:30:00,380.95,381.0,380.84,380.85,700.0,380.95,381.0,380.84,380.85,700.0
2021-11-05 15:35:00,381.0,381.11,380.83,380.83,2346.0,381.0,381.11,380.83,380.83,2346.0
2021-11-05 15:40:00,380.37,380.37,379.67,379.67,1451.0,380.37,380.37,379.67,379.67,1451.0
2021-11-05 15:45:00,379.94,380.09,379.62,379.79,1809.0,379.94,380.09,379.62,379.79,1809.0
2021-11-05 15:50:00,380.1,380.4,379.56,379.9,2704.0,380.1,380.4,379.56,379.9,2704.0
2021-11-05 15:55:00,379.92,380.31,379.41,380.23,19240.0,379.92,380.31,379.41,380.23,19240.0
2021-11-08 09:30:00,388.29,388.79,386.14,387.08,7105.0,388.29,388.79,386.14,387.08,7105.0
2021-11-08 09:35:00,388.0,391.8,387.99,390.67,6137.0,388.0,391.8,387.99,390.67,6137.0
2021-11-08 09:40:00,388.79,390.93,387.78,390.0,3071.0,388.79,390.93,387.78,390.0,3071.0
2021-11-08 09:45:00,389.31,390.4,388.75,389.74,2579.0,389.31,390.4,388.75,389.74,2579.0
2021-11-08 09:50:00,389.36,390.06,388.55,388.94,1969.0,389.36,390.06,388.55,388.94,1969.0
2021-11-08 09:55:00,388.75,390.07,388.61,389.45,2988.0,388.75,390.07,388.61,389.45,2988.0
2021-11-08 10:00:00,389.82,390.71,389.47,390.24,3591.0,389.82,390.71,389.47,390.24,3591.0
2021-11-08 10:05:00,390.52,391.61,390.46,391.61,4565.0,390.52,391.61,390.46,391.61,4565.0
2021-11-08 10:10:00,391.54,393.24,391.53,393.24,1400.0,391.54,393.24,391.53,393.24,1400.0
2021-11-08 10:15:00,393.72,394.12,393.72,394.0,1500.0,393.72,394.12,393.72,394.0,1500.0
2021-11-08 10:20:00,394.44,395.85,394.44,395.83,2259.0,394.44,395.85,394.44,395.83,2259.0
2021-11-08 10:25:00,396.39,396.39,395.86,395.86,1592.0,396.39,396.39,395.86,395.86,1592.0
2021-11-08 10:30:00,396.55,398.36,396.31,396.54,3671.0,396.55,398.36,396.31,396.54,3671.0
2021-11-08 10:35:00,397.19,397.2,395.62,396.58,2703.0,397.19,397.2,395.62,396.58,2703.0
2021-11-08 10:40:00,395.95,396.49,395.52,396.49,1026.0,395.95,396.49,395.52,396.49,1026.0
2021-11-08 10:45:00,396.31,397.09,396.26,396.63,1101.0,396.31,397.09,396.26,396.63,1101.0
2021-11-08 10:50:00,396.14,396.14,394.92,395.46,1000.0,396.14,396.14,394.92,395.46,1000.0
2021-11-08 10:55:00,395.19,396.03,395.13,396.03,1766.0,395.19,396.03,395.13,396.03,1766.0
2021-11-08 11:00:00,396.23,396.36,395.97,395.97,954.0,396.23,396.36,395.97,395.97,954.0
2021-11-08 11:05:00,396.48,396.52,396.18,396.18,604.0,396.48,396.52,396.18,396.18,604.0
2021-11-08 11:10:00,396.28,397.11,396.28,397.04,757.0,396.28,397.11,396.28,397.04,757.0
2021-11-08 11:15:00,397.99,397.99,397.99,397.99,100.0,397.99,397.99,397.99,397.99,100.0
2021-11-08 11:20:00,397.64,397.98,397.24,397.57,4000.0,397.64,397.98,397.24,397.57,4000.0
2021-11-08 11:25:00,397.96,398.69,397.96,398.69,701.0,397.96,398.69,397.96,398.69,701.0
2021-11-08 11:30:00,399.3,399.35,398.24,398.24,2464.0,399.3,399.35,398.24,398.24,2464.0
2021-11-08 11:35:00,398.24,398.24,397.03,397.35,1700.0,398.24,398.24,397.03,397.35,1700.0
2021-11-08 11:40:00,396.56,397.02,396.52,397.02,841.0,396.56,397.02,396.52,397.02,841.0
2021-11-08 11:45:00,396.98,397.09,396.0,396.63,6166.0,396.98,397.09,396.0,396.63,6166.0
2021-11-08 11:50:00,396.86,398.12,396.84,398.07,1100.0,396.86,398.12,396.84,398.07,1100.0
2021-11-08 11:55:00,398.23,398.24,398.05,398.05,682.0,398.23,398.24,398.05,398.05,682.0
2021-11-08 12:00:00,398.67,398.85,397.91,397.91,1615.0,398.67,398.85,397.91,397.91,1615.0
2021-11-08 12:05:00,398.17,398.42,398.16,398.42,735.0,398.17,398.42,398.16,398.42,735.0
2021-11-08 12:10:00,398.33,398.33,398.12,398.12,1143.0,398.33,398.33,398.12,398.12,1143.0
2021-11-08 12:15:00,397.2,397.87,397.2,397.84,732.0,397.2,397.87,397.2,397.84,732.0
2021-11-08 12:20:00,398.02,398.18,398.02,398.18,200.0,398.02,398.18,398.02,398.18,200.0
2021-11-08 12:25:00,398.18,398.18,398.18,398.18,0.0,398.18,398.18,398.18,398.18,0.0
2021-11-08 12:30:00,397.56,398.09,397.31,397.74,2725.0,397.56,398.09,397.31,397.74,2725.0
2021-11-08 12:35:00,397.89,397.9,397.89,397.9,300.0,397.89,397.9,397.89,397.9,300.0
2021-11-08 12:40:00,397.68,397.9,397.34,397.5,5325.0,397.68,397.9,397.34,397.5,5325.0
2021-11-08 12:45:00,397.5,397.55,397.12,397.55,1765.0,397.5,397.55,397.12,397.55,1765.0
2021-11-08 12:50:00,398.1,398.19,397.78,397.79,936.0,398.1,398.19,397.78,397.79,936.0
2021-11-08 12:55:00,397.89,398.0,397.61,397.62,925.0,397.89,398.0,397.61,397.62,925.0
2021-11-08 13:00:00,398.3,398.3,398.12,398.12,300.0,398.3,398.3,398.12,398.12,300.0
2021-11-08 13:05:00,398.12,398.97,398.12,398.61,1800.0,398.12,398.97,398.12,398.61,1800.0
2021-11-08 13:10:00,398.77,399.31,398.67,399.31,500.0,398.77,399.31,398.67,399.31,500.0
2021-11-08 13:15:00,399.24,399.24,399.24,399.24,200.0,399.24,399.24,399.24,399.24,200.0
2021-11-08 13:20:00,399.37,399.37,398.95,398.95,1225.0,399.37,399.37,398.95,398.95,1225.0
2021-11-08 13:25:00,398.84,399.24,397.93,398.05,3254.0,398.84,399.24,397.93,398.05,3254.0
2021-11-08 13:30:00,398.03,398.35,397.73,397.73,1442.0,398.03,398.35,397.73,397.73,1442.0
2021-11-08 13:35:00,398.52,398.63,398.26,398.63,300.0,398.52,398.63,398.26,398.63,300.0
2021-11-08 13:40:00,399.12,399.12,399.11,399.12,100.0,399.12,399.12,399.11,399.12,100.0
2021-11-08 13:45:00,398.78,398.78,398.75,398.75,600.0,398.78,398.78,398.75,398.75,600.0
2021-11-08 13:50:00,399.15,400.88,399.14,400.41,2039.0,399.15,400.88,399.14,400.41,2039.0
2021-11-08 13:55:00,400.87,400.87,399.98,400.46,4943.0,400.87,400.87,399.98,400.46,4943.0
2021-11-08 14:00:00,399.99,399.99,398.91,399.49,516.0,399.99,399.99,398.91,399.49,516.0
2021-11-08 14:05:00,399.9,399.9,399.46,399.87,300.0,399.9,399.9,399.46,399.87,300.0
2021-11-08 14:10:00,399.33,399.88,399.1,399.1,1007.0,399.33,399.88,399.1,399.1,1007.0
2021-11-08 14:15:00,398.94,399.22,398.94,399.19,700.0,398.94,399.22,398.94,399.19,700.0
2021-11-08 14:20:00,399.04,399.04,398.56,398.66,1000.0,399.04,399.04,398.56,398.66,1000.0
2021-11-08 14:25:00,398.66,399.0,398.3,398.86,1667.0,398.66,399.0,398.3,398.86,1667.0
2021-11-08 14:30:00,398.93,399.0,398.43,398.93,1074.0,398.93,399.0,398.43,398.93,1074.0
2021-11-08 14:35:00,398.58,399.17,398.56,399.16,3228.0,398.58,399.17,398.56,399.16,3228.0
2021-11-08 14:40:00,399.18,399.7,398.83,399.37,5855.0,399.18,399.7,398.83,399.37,5855.0
2021-11-08 14:45:00,399.05,399.96,398.94,399.66,7059.0,399.05,399.96,398.94,399.66,7059.0
2021-11-08 14:50:00,399.66,399.66,399.34,399.5,1150.0,399.66,399.66,399.34,399.5,1150.0
2021-11-08 14:55:00,399.34,399.58,399.19,399.5,1545.0,399.34,399.58,399.19,399.5,1545.0
2021-11-08 15:00:00,399.11,399.41,398.92,399.27,2581.0,399.11,399.41,398.92,399.27,2581.0
2021-11-08 15:05:00,399.1,399.22,398.92,399.19,1100.0,399.1,399.22,398.92,399.19,1100.0
2021-11-08 15:10:00,399.1,399.1,399.09,399.1,100.0,399.1,399.1,399.09,399.1,100.0
2021-11-08 15:15:00,399.06,399.07,398.82,399.01,610.0,399.06,399.07,398.82,399.01,610.0
2021-11-08 15:20:00,398.94,399.15,398.57,398.87,1714.0,398.94,399.15,398.57,398.87,1714.0
2021-11-08 15:25:00,398.87,398.87,398.37,398.7,825.0,398.87,398.87,398.37,398.7,825.0
2021-11-08 15:30:00,398.84,398.84,398.37,398.37,1601.0,398.84,398.84,398.37,398.37,1601.0
2021-11-08 15:35:00,398.7,399.02,398.7,398.87,3220.0,398.7,399.02,398.7,398.87,3220.0
2021-11-08 15:40:00,398.56,398.92,398.4,398.88,1820.0,398.56,398.92,398.4,398.88,1820.0
2021-11-08 15:45:00,398.57,399.19,398.57,399.19,6655.0,398.57,399.19,398.57,399.19,6655.0
2021-11-08 15:50:00,399.22,399.22,398.61,398.83,22054.0,399.22,399.22,398.61,398.83,22054.0
2021-11-08 15:55:00,398.85,399.12,398.01,398.07,39253.0,398.85,399.12,398.01,398.07,39253.0
2021-11-09 09:30:00,398.9,400.37,398.47,400.05,4628.0,398.9,400.37,398.47,400.05,4628.0
2021-11-09 09:35:00,400.0,401.3,399.64,400.89,13308.0,400.0,401.3,399.64,400.89,13308.0
2021-11-09 09:40:00,400.68,400.69,400.54,400.69,520.0,400.68,400.69,400.54,400.69,520.0
2021-11-09 09:45:00,401.09,401.67,401.05,401.05,1104.0,401.09,401.67,401.05,401.05,1104.0
2021-11-09 09:50:00,401.11,401.36,399.11,399.13,1131.0,401.11,401.36,399.11,399.13,1131.0
2021-11-09 09:55:00,398.34,399.51,397.01,397.23,9144.0,398.34,399.51,397.01,397.23,9144.0
2021-11-09 10:00:00,396.79,397.3,394.34,395.21,1500.0,396.79,397.3,394.34,395.21,1500.0
2021-11-09 10:05:00,395.24,395.24,393.87,395.03,1500.0,395.24,395.24,393.87,395.03,1500.0
2021-11-09 10:10:00,394.22,395.41,393.46,395.41,1807.0,394.22,395.41,393.46,395.41,1807.0
2021-11-09 10:15:00,394.75,395.78,393.92,395.78,1503.0,394.75,395.78,393.92,395.78,1503.0
2021-11-09 10:20:00,394.62,395.87,394.62,395.25,1000.0,394.62,395.87,394.62,395.25,1000.0
2021-11-09 10:25:00,394.65,396.01,394.23,394.24,2472.0,394.65,396.01,394.23,394.24,2472.0
2021-11-09 10:30:00,394.04,394.04,392.4,393.21,2108.0,394.04,394.04,392.4,393.21,2108.0
2021-11-09 10:35:00,392.95,393.01,392.45,392.45,900.0,392.95,393.01,392.45,392.45,900.0
2021-11-09 10:40:00,393.0,393.5,392.72,393.13,2439.0,393.0,393.5,392.72,393.13,2439.0
2021-11-09 10:45:00,392.79,392.79,391.68,392.59,2214.0,392.79,392.79,391.68,392.59,2214.0
2021-11-09 10:50:00,393.0,393.99,393.0,393.98,2200.0,393.0,393.99,393.0,393.98,2200.0
2021-11-09 10:55:00,393.48,393.97,392.76,393.31,1931.0,393.48,393.97,392.76,393.31,1931.0
2021-11-09 11:00:00,393.46,394.09,393.46,393.64,510.0,393.46,394.09,393.46,393.64,510.0
2021-11-09 11:05:00,393.32,393.82,392.86,393.12,1637.0,393.32,393.82,392.86,393.12,1637.0
2021-11-09 11:10:00,393.43,393.43,392.31,392.38,1320.0,393.43,393.43,392.31,392.38,1320.0
2021-11-09 11:15:00,392.88,393.14,392.69,393.11,646.0,392.88,393.14,392.69,393.11,646.0
2021-11-09 11:20:00,393.83,394.18,393.28,393.29,1523.0,393.83,394.18,393.28,393.29,1523.0
2021-11-09 11:25:00,393.67,393.67,393.56,393.63,300.0,393.67,393.67,393.56,393.63,300.0
2021-11-09 11:30:00,394.39,394.83,394.39,394.66,2351.0,394.39,394.83,394.39,394.66,2351.0
2021-11-09 11:35:00,394.82,397.0,394.82,396.97,1452.0,394.82,397.0,394.82,396.97,1452.0
2021-11-09 11:40:00,396.78,398.46,396.78,398.46,800.0,396.78,398.46,396.78,398.46,800.0
2021-11-09 11:45:00,399.02,399.18,398.66,398.95,660.0,399.02,399.18,398.66,398.95,660.0
2021-11-09 11:50:00,399.13,399.43,398.68,399.43,1410.0,399.13,399.43,398.68,399.43,1410.0
2021-11-09 11:55:00,399.5,400.11,399.5,400.11,900.0,399.5,400.11,399.5,400.11,900.0
2021-11-09 12:00:00,400.33,401.89,400.14,401.89,3565.0,400.33,401.89,400.14,401.89,3565.0
2021-11-09 12:05:00,401.25,401.86,401.25,401.86,200.0,401.25,401.86,401.25,401.86,200.0
2021-11-09 12:10:00,401.28,402.6,401.05,402.6,2054.0,401.28,402.6,401.05,402.6,2054.0
2021-11-09 12:15:00,402.6,402.6,401.65,401.65,1156.0,402.6,402.6,401.65,401.65,1156.0
2021-11-09 12:20:00,401.67,401.83,401.67,401.68,300.0,401.67,401.83,401.67,401.68,300.0
2021-11-09 12:25:00,401.71,401.71,401.3,401.3,700.0,401.71,401.71,401.3,401.3,700.0
2021-11-09 12:30:00,401.16,401.26,400.7,400.7,711.0,401.16,401.26,400.7,400.7,711.0
2021-11-09 12:35:00,400.99,401.19,400.83,400.84,800.0,400.99,401.19,400.83,400.84,800.0
2021-11-09 12:40:00,400.64,400.64,400.64,400.64,100.0,400.64,400.64,400.64,400.64,100.0
2021-11-09 12:45:00,401.24,401.27,401.13,401.21,400.0,401.24,401.27,401.13,401.21,400.0
2021-11-09 12:50:00,401.46,401.46,401.05,401.05,587.0,401.46,401.46,401.05,401.05,587.0
2021-11-09 12:55:00,401.14,401.14,401.11,401.11,551.0,401.14,401.14,401.11,401.11,551.0
2021-11-09 13:00:00,401.48,401.65,401.48,401.65,200.0,401.48,401.65,401.48,401.65,200.0
2021-11-09 13:05:00,401.43,401.43,401.41,401.41,200.0,401.43,401.43,401.41,401.41,200.0
2021-11-09 13:10:00,401.05,401.13,400.46,400.46,1475.0,401.05,401.13,400.46,400.46,1475.0
2021-11-09 13:15:00,400.31,400.31,400.3,400.31,300.0,400.31,400.31,400.3,400.31,300.0
2021-11-09 13:20:00,400.01,400.01,400.0,400.0,302.0,400.01,400.01,400.0,400.0,302.0
2021-11-09 13:25:00,399.61,400.12,399.5,399.72,3216.0,399.61,400.12,399.5,399.72,3216.0
2021-11-09 13:30:00,399.75,400.23,399.64,399.98,1875.0,399.75,400.23,399.64,399.98,1875.0
2021-11-09 13:35:00,399.99,399.99,399.82,399.87,300.0,399.99,399.99,399.82,399.87,300.0
2021-11-09 13:40:00,399.51,399.66,399.37,399.37,462.0,399.51,399.66,399.37,399.37,462.0
2021-11-09 13:45:00,399.48,399.48,399.48,399.48,114.0,399.48,399.48,399.48,399.48,114.0
2021-11-09 13:50:00,399.29,399.43,399.16,399.19,800.0,399.29,399.43,399.16,399.19,800.0
2021-11-09 13:55:00,399.31,399.31,399.31,399.31,100.0,399.31,399.31,399.31,399.31,100.0
2021-11-09 14:00:00,399.57,400.76,399.45,400.76,1565.0,399.57,400.76,399.45,400.76,1565.0
2021-11-09 14:05:00,400.27,400.51,400.25,400.25,1353.0,400.27,400.51,400.25,400.25,1353.0
2021-11-09 14:10:00,400.02,400.02,399.67,399.68,300.0,400.02,400.02,399.67,399.68,300.0
2021-11-09 14:15:00,399.97,400.8,399.96,400.8,962.0,399.97,400.8,399.96,400.8,962.0
2021-11-09 14:20:00,400.82,401.05,400.81,400.99,622.0,400.82,401.05,400.81,400.99,622.0
2021-11-09 14:25:00,400.74,401.15,400.74,401.15,500.0,400.74,401.15,400.74,401.15,500.0
2021-11-09 14:30:00,401.3,401.38,400.9,400.96,723.0,401.3,401.38,400.9,400.96,723.0
2021-11-09 14:35:00,401.03,401.37,401.03,401.37,1490.0,401.03,401.37,401.03,401.37,1490.0
2021-11-09 14:40:00,401.17,401.52,401.11,401.52,701.0,401.17,401.52,401.11,401.52,701.0
2021-11-09 14:45:00,401.71,401.77,401.31,401.77,1302.0,401.71,401.77,401.31,401.77,1302.0
2021-11-09 14:50:00,401.37,401.37,401.0,401.17,800.0,401.37,401.37,401.0,401.17,800.0
2021-11-09 14:55:00,401.25,401.51,400.96,400.96,1404.0,401.25,401.51,400.96,400.96,1404.0
2021-11-09 15:00:00,401.05,401.41,400.83,401.31,1700.0,401.05,401.41,400.83,401.31,1700.0
2021-11-09 15:05:00,401.51,402.07,401.32,402.07,1877.0,401.51,402.07,401.32,402.07,1877.0
2021-11-09 15:10:00,401.99,401.99,401.74,401.74,700.0,401.99,401.99,401.74,401.74,700.0
2021-11-09 15:15:00,402.1,402.33,401.88,401.88,928.0,402.1,402.33,401.88,401.88,928.0
2021-11-09 15:20:00,402.02,402.43,401.9,402.43,1722.0,402.02,402.43,401.9,402.43,1722.0
2021-11-09 15:25:00,402.23,402.58,402.22,402.58,3128.0,402.23,402.58,402.22,402.58,3128.0
2021-11-09 15:30:00,402.59,403.17,402.45,403.15,4289.0,402.59,403.17,402.45,403.15,4289.0
2021-11-09 15:35:00,403.3,404.2,403.24,404.05,2464.0,403.3,404.2,403.24,404.05,2464.0
2021-11-09 15:40:00,404.04,405.0,404.04,404.99,3949.0,404.04,405.0,404.04,404.99,3949.0
2021-11-09 15:45:00,405.15,406.09,405.07,405.66,9577.0,405.15,406.09,405.07,405.66,9577.0
2021-11-09 15:50:00,405.63,405.75,404.3,404.55,15733.0,405.63,405.75,404.3,404.55,15733.0
2021-11-09 15:55:00,404.55,404.86,403.72,403.75,23912.0,404.55,404.86,403.72,403.75,23912.0
2021-11-10 09:30:00,400.28,402.04,399.47,399.82,4978.0,400.28,402.04,399.47,399.82,4978.0
2021-11-10 09:35:00,398.97,398.97,398.97,398.97,100.0,398.97,398.97,398.97,398.97,100.0
2021-11-10 09:40:00,396.8,399.25,396.0,397.99,33399.0,396.8,399.25,396.0,397.99,33399.0
2021-11-10 09:45:00,397.96,398.32,394.2,396.16,8255.0,397.96,398.32,394.2,396.16,8255.0
2021-11-10 09:50:00,397.78,397.95,397.77,397.94,400.0,397.78,397.95,397.77,397.94,400.0
2021-11-10 09:55:00,395.8,397.67,395.78,396.79,1806.0,395.8,397.67,395.78,396.79,1806.0
2021-11-10 10:00:00,397.8,398.23,396.65,397.28,4538.0,397.8,398.23,396.65,397.28,4538.0
2021-11-10 10:05:00,397.57,398.0,397.08,397.08,3119.0,397.57,398.0,397.08,397.08,3119.0
2021-11-10 10:10:00,396.95,397.59,396.79,397.07,1111.0,396.95,397.59,396.79,397.07,1111.0
2021-11-10 10:15:00,397.12,397.67,396.17,396.8,2086.0,397.12,397.67,396.17,396.8,2086.0
2021-11-10 10:20:00,396.71,397.11,396.26,396.67,1200.0,396.71,397.11,396.26,396.67,1200.0
2021-11-10 10:25:00,396.56,396.57,396.33,396.33,500.0,396.56,396.57,396.33,396.33,500.0
2021-11-10 10:30:00,396.59,396.75,396.49,396.5,1024.0,396.59,396.75,396.49,396.5,1024.0
2021-11-10 10:35:00,396.52,396.77,396.06,396.17,2658.0,396.52,396.77,396.06,396.17,2658.0
2021-11-10 10:40:00,396.3,396.56,396.3,396.56,1098.0,396.3,396.56,396.3,396.56,1098.0
2021-11-10 10:45:00,396.56,397.24,396.45,397.21,3579.0,396.56,397.24,396.45,397.21,3579.0
2021-11-10 10:50:00,396.88,397.29,396.86,396.86,3775.0,396.88,397.29,396.86,396.86,3775.0
2021-11-10 10:55:00,397.0,397.02,396.44,396.44,939.0,397.0,397.02,396.44,396.44,939.0
2021-11-10 11:00:00,396.39,397.01,396.39,396.88,818.0,396.39,397.01,396.39,396.88,818.0
2021-11-10 11:05:00,396.87,397.2,396.6,397.0,2200.0,396.87,397.2,396.6,397.0,2200.0
2021-11-10 11:10:00,397.03,397.35,396.88,397.0,6857.0,397.03,397.35,396.88,397.0,6857.0
2021-11-10 11:15:00,396.73,397.08,396.73,396.88,937.0,396.73,397.08,396.73,396.88,937.0
2021-11-10 11:20:00,396.76,396.76,393.84,393.84,2988.0,396.76,396.76,393.84,393.84,2988.0
2021-11-10 11:25:00,393.24,393.24,392.14,392.14,753.0,393.24,393.24,392.14,392.14,753.0
2021-11-10 11:30:00,391.46,391.5,390.01,390.02,1555.0,391.46,391.5,390.01,390.02,1555.0
2021-11-10 11:35:00,389.29,389.43,387.0,387.7,500.0,389.29,389.43,387.0,387.7,500.0
2021-11-10 11:40:00,387.29,387.29,385.91,386.38,860.0,387.29,387.29,385.91,386.38,860.0
2021-11-10 11:45:00,386.38,387.78,386.0,387.78,1828.0,386.38,387.78,386.0,387.78,1828.0
2021-11-10 11:50:00,387.8,388.44,387.8,388.44,604.0,387.8,388.44,387.8,388.44,604.0
2021-11-10 11:55:00,388.39,391.17,388.39,391.17,1645.0,388.39,391.17,388.39,391.17,1645.0
2021-11-10 12:00:00,391.17,391.17,388.61,389.23,1865.0,391.17,391.17,388.61,389.23,1865.0
2021-11-10 12:05:00,389.5,390.1,389.26,390.1,1867.0,389.5,390.1,389.26,390.1,1867.0
2021-11-10 12:10:00,390.06,390.06,390.06,390.06,100.0,390.06,390.06,390.06,390.06,100.0
2021-11-10 12:15:00,389.71,389.83,389.7,389.75,500.0,389.71,389.83,389.7,389.75,500.0
2021-11-10 12:20:00,389.87,390.07,389.87,390.07,200.0,389.87,390.07,389.87,390.07,200.0
2021-11-10 12:25:00,390.07,390.44,389.94,390.14,2536.0,390.07,390.44,389.94,390.14,2536.0
2021-11-10 12:30:00,390.89,390.89,390.53,390.85,1450.0,390.89,390.89,390.53,390.85,1450.0
2021-11-10 12:35:00,390.64,390.95,390.56,390.59,500.0,390.64,390.95,390.56,390.59,500.0
2021-11-10 12:40:00,390.72,390.94,390.25,390.25,300.0,390.72,390.94,390.25,390.25,300.0
2021-11-10 12:45:00,390.22,390.22,389.16,389.8,1780.0,390.22,390.22,389.16,389.8,1780.0
2021-11-10 12:50:00,389.38,389.38,389.0,389.0,400.0,389.38,389.38,389.0,389.0,400.0
2021-11-10 12:55:00,387.44,388.53,387.44,388.36,2001.0,387.44,388.53,387.44,388.36,2001.0
2021-11-10 13:00:00,388.53,388.55,387.83,387.84,1462.0,388.53,388.55,387.83,387.84,1462.0
2021-11-10 13:05:00,387.45,387.79,387.03,387.68,3263.0,387.45,387.79,387.03,387.68,3263.0
2021-11-10 13:10:00,388.15,388.51,387.51,387.51,3668.0,388.15,388.51,387.51,387.51,3668.0
2021-11-10 13:15:00,388.26,388.26,387.67,387.67,654.0,388.26,388.26,387.67,387.67,654.0
2021-11-10 13:20:00,387.72,387.91,387.37,387.91,1402.0,387.72,387.91,387.37,387.91,1402.0
2021-11-10 13:25:00,387.68,388.16,387.67,387.67,2162.0,387.68,388.16,387.67,387.67,2162.0
2021-11-10 13:30:00,387.68,387.95,387.68,387.95,420.0,387.68,387.95,387.68,387.95,420.0
2021-11-10 13:35:00,387.18,387.21,387.16,387.16,400.0,387.18,387.21,387.16,387.16,400.0
2021-11-10 13:40:00,387.41,387.59,387.21,387.59,400.0,387.41,387.59,387.21,387.59,400.0
2021-11-10 13:45:00,387.6,387.63,386.88,387.1,3726.0,387.6,387.63,386.88,387.1,3726.0
2021-11-10 13:50:00,387.1,387.1,387.1,387.1,0.0,387.1,387.1,387.1,387.1,0.0
2021-11-10 13:55:00,387.22,387.22,385.76,386.18,2400.0,387.22,387.22,385.76,386.18,2400.0
2021-11-10 14:00:00,386.48,386.53,386.05,386.52,1400.0,386.48,386.53,386.05,386.52,1400.0
2021-11-10 14:05:00,386.23,386.27,386.22,386.27,600.0,386.23,386.27,386.22,386.27,600.0
2021-11-10 14:10:00,386.03,386.03,384.95,384.95,5776.0,386.03,386.03,384.95,384.95,5776.0
2021-11-10 14:15:00,383.9,385.05,383.9,385.04,1736.0,383.9,385.05,383.9,385.04,1736.0
2021-11-10 14:20:00,385.04,385.14,384.15,384.15,900.0,385.04,385.14,384.15,384.15,900.0
2021-11-10 14:25:00,384.32,384.33,383.17,383.18,1819.0,384.32,384.33,383.17,383.18,1819.0
2021-11-10 14:30:00,383.0,384.82,383.0,384.15,1924.0,383.0,384.82,383.0,384.15,1924.0
2021-11-10 14:35:00,384.48,385.22,384.48,385.21,2562.0,384.48,385.22,384.48,385.21,2562.0
2021-11-10 14:40:00,385.22,385.56,385.02,385.31,1378.0,385.22,385.56,385.02,385.31,1378.0
2021-11-10 14:45:00,385.58,385.98,385.2,385.91,1545.0,385.58,385.98,385.2,385.91,1545.0
2021-11-10 14:50:00,385.69,386.57,385.69,386.41,1734.0,385.69,386.57,385.69,386.41,1734.0
2021-11-10 14:55:00,386.3,386.3,385.99,385.99,500.0,386.3,386.3,385.99,385.99,500.0
2021-11-10 15:00:00,385.79,386.42,385.79,386.16,500.0,385.79,386.42,385.79,386.16,500.0
2021-11-10 15:05:00,385.84,387.11,385.82,386.86,1600.0,385.84,387.11,385.82,386.86,1600.0
2021-11-10 15:10:00,387.44,387.55,387.22,387.55,600.0,387.44,387.55,387.22,387.55,600.0
2021-11-10 15:15:00,387.62,388.92,387.62,388.92,2205.0,387.62,388.92,387.62,388.92,2205.0
2021-11-10 15:20:00,388.94,388.95,388.12,388.63,1104.0,388.94,388.95,388.12,388.63,1104.0
2021-11-10 15:25:00,388.04,388.21,387.51,387.51,2074.0,388.04,388.21,387.51,387.51,2074.0
2021-11-10 15:30:00,388.16,388.51,387.91,388.4,2191.0,388.16,388.51,387.91,388.4,2191.0
2021-11-10 15:35:00,388.34,388.34,386.9,387.5,2060.0,388.34,388.34,386.9,387.5,2060.0
2021-11-10 15:40:00,387.74,387.88,385.73,385.99,4475.0,387.74,387.88,385.73,385.99,4475.0
2021-11-10 15:45:00,385.61,387.8,385.61,387.33,4284.0,385.61,387.8,385.61,387.33,4284.0
2021-11-10 15:50:00,387.75,388.15,387.43,387.76,5520.0,387.75,388.15,387.43,387.76,5520.0
2021-11-10 15:55:00,387.77,388.74,387.23,388.74,18651.0,387.77,388.74,387.23,388.74,18651.0
2021-11-11 09:30:00,387.78,394.02,384.18,392.8,4545.0,387.78,394.02,384.18,392.8,4545.0
2021-11-11 09:35:00,392.38,397.05,392.0,395.05,5534.0,392.38,397.05,392.0,395.05,5534.0
2021-11-11 09:40:00,392.28,395.99,392.28,395.99,1535.0,392.28,395.99,392.28,395.99,1535.0
2021-11-11 09:45:00,396.0,396.0,390.29,393.74,3790.0,396.0,396.0,390.29,393.74,3790.0
2021-11-11 09:50:00,394.39,397.65,393.6,397.6,3638.0,394.39,397.65,393.6,397.6,3638.0
2021-11-11 09:55:00,399.11,399.8,391.72,392.86,3569.0,399.11,399.8,391.72,392.86,3569.0
2021-11-11 10:00:00,394.49,394.5,389.21,389.41,4218.0,394.49,394.5,389.21,389.41,4218.0
2021-11-11 10:05:00,388.54,388.54,385.74,386.16,1694.0,388.54,388.54,385.74,386.16,1694.0
2021-11-11 10:10:00,386.05,386.36,384.32,384.32,3910.0,386.05,386.36,384.32,384.32,3910.0
2021-11-11 10:15:00,383.98,384.59,383.13,384.43,5218.0,383.98,384.59,383.13,384.43,5218.0
2021-11-11 10:20:00,384.71,387.41,384.66,386.04,30598.0,384.71,387.41,384.66,386.04,30598.0
2021-11-11 10:25:00,386.04,388.94,385.55,388.94,4423.0,386.04,388.94,385.55,388.94,4423.0
2021-11-11 10:30:00,388.93,389.31,386.4,388.04,7682.0,388.93,389.31,386.4,388.04,7682.0
2021-11-11 10:35:00,388.04,388.34,385.59,385.59,44885.0,388.04,388.34,385.59,385.59,44885.0
2021-11-11 10:40:00,385.27,387.36,383.13,384.79,2363.0,385.27,387.36,383.13,384.79,2363.0
2021-11-11 10:45:00,384.61,385.22,384.0,384.49,2300.0,384.61,385.22,384.0,384.49,2300.0
2021-11-11 10:50:00,384.83,385.67,384.48,384.85,1431.0,384.83,385.67,384.48,384.85,1431.0
2021-11-11 10:55:00,385.0,385.15,383.0,384.41,4522.0,385.0,385.15,383.0,384.41,4522.0
2021-11-11 11:00:00,384.58,389.94,384.57,388.48,4855.0,384.58,389.94,384.57,388.48,4855.0
2021-11-11 11:05:00,389.01,390.69,388.95,390.01,1429.0,389.01,390.69,388.95,390.01,1429.0
2021-11-11 11:10:00,389.04,389.36,387.69,388.85,903.0,389.04,389.36,387.69,388.85,903.0
2021-11-11 11:15:00,387.92,389.45,387.92,388.98,900.0,387.92,389.45,387.92,388.98,900.0
2021-11-11 11:20:00,388.28,389.98,388.28,389.98,2134.0,388.28,389.98,388.28,389.98,2134.0
2021-11-11 11:25:00,389.2,389.48,389.09,389.09,400.0,389.2,389.48,389.09,389.09,400.0
2021-11-11 11:30:00,388.54,389.37,388.25,389.15,900.0,388.54,389.37,388.25,389.15,900.0
2021-11-11 11:35:00,390.51,390.51,389.87,390.17,529.0,390.51,390.51,389.87,390.17,529.0
2021-11-11 11:40:00,389.51,390.81,389.51,390.8,2356.0,389.51,390.81,389.51,390.8,2356.0
2021-11-11 11:45:00,390.44,391.48,390.2,391.48,1300.0,390.44,391.48,390.2,391.48,1300.0
2021-11-11 11:50:00,391.55,391.57,390.79,391.31,1100.0,391.55,391.57,390.79,391.31,1100.0
2021-11-11 11:55:00,391.5,391.68,390.52,390.52,1542.0,391.5,391.68,390.52,390.52,1542.0
2021-11-11 12:00:00,389.19,391.35,388.88,391.33,26990.0,389.19,391.35,388.88,391.33,26990.0
2021-11-11 12:05:00,390.91,390.91,389.06,389.2,600.0,390.91,390.91,389.06,389.2,600.0
2021-11-11 12:10:00,388.32,389.04,387.3,388.99,2400.0,388.32,389.04,387.3,388.99,2400.0
2021-11-11 12:15:00,388.13,388.14,386.94,387.51,1003.0,388.13,388.14,386.94,387.51,1003.0
2021-11-11 12:20:00,386.81,386.81,384.87,386.25,2018.0,386.81,386.81,384.87,386.25,2018.0
2021-11-11 12:25:00,385.28,386.06,384.79,386.06,1456.0,385.28,386.06,384.79,386.06,1456.0
2021-11-11 12:30:00,386.64,386.64,385.74,386.07,2358.0,386.64,386.64,385.74,386.07,2358.0
2021-11-11 12:35:00,386.09,386.43,385.73,386.08,1433.0,386.09,386.43,385.73,386.08,1433.0
2021-11-11 12:40:00,385.73,386.6,385.73,386.58,1800.0,385.73,386.6,385.73,386.58,1800.0
2021-11-11 12:45:00,386.4,386.94,386.05,386.89,1236.0,386.4,386.94,386.05,386.89,1236.0
2021-11-11 12:50:00,387.0,387.98,387.0,387.48,1292.0,387.0,387.98,387.0,387.48,1292.0
2021-11-11 12:55:00,387.68,388.25,387.65,388.25,2200.0,387.68,388.25,387.65,388.25,2200.0
2021-11-11 13:00:00,388.31,390.99,388.31,390.99,4459.0,388.31,390.99,388.31,390.99,4459.0
2021-11-11 13:05:00,391.59,394.63,391.13,392.0,14203.0,391.59,394.63,391.13,392.0,14203.0
2021-11-11 13:10:00,391.94,391.95,389.59,390.45,2402.0,391.94,391.95,389.59,390.45,2402.0
2021-11-11 13:15:00,390.45,390.45,390.45,390.45,0.0,390.45,390.45,390.45,390.45,0.0
2021-11-11 13:20:00,390.05,390.5,389.88,390.05,1700.0,390.05,390.5,389.88,390.05,1700.0
2021-11-11 13:25:00,389.74,390.5,388.53,390.5,2500.0,389.74,390.5,388.53,390.5,2500.0
2021-11-11 13:30:00,390.5,390.5,390.11,390.5,3300.0,390.5,390.5,390.11,390.5,3300.0
2021-11-11 13:35:00,390.11,390.5,389.88,390.5,1200.0,390.11,390.5,389.88,390.5,1200.0
2021-11-11 13:40:00,390.21,390.21,389.28,389.28,1242.0,390.21,390.21,389.28,389.28,1242.0
2021-11-11 13:45:00,389.05,389.86,388.65,389.86,9471.0,389.05,389.86,388.65,389.86,9471.0
2021-11-11 13:50:00,389.22,390.64,389.21,390.48,4104.0,389.22,390.64,389.21,390.48,4104.0
2021-11-11 13:55:00,390.46,390.5,390.17,390.38,1400.0,390.46,390.5,390.17,390.38,1400.0
2021-11-11 14:00:00,389.89,390.5,389.84,390.06,2460.0,389.89,390.5,389.84,390.06,2460.0
2021-11-11 14:05:00,390.04,390.37,389.79,390.28,3272.0,390.04,390.37,389.79,390.28,3272.0
2021-11-11 14:10:00,390.1,390.28,389.52,389.53,3500.0,390.1,390.28,389.52,389.53,3500.0
2021-11-11 14:15:00,390.22,390.22,387.01,387.62,1600.0,390.22,390.22,387.01,387.62,1600.0
2021-11-11 14:20:00,388.08,388.23,386.21,386.21,1114.0,388.08,388.23,386.21,386.21,1114.0
2021-11-11 14:25:00,386.13,386.7,385.93,386.2,1105.0,386.13,386.7,385.93,386.2,1105.0
2021-11-11 14:30:00,386.56,386.56,385.31,385.54,2000.0,386.56,386.56,385.31,385.54,2000.0
2021-11-11 14:35:00,385.69,386.67,385.69,386.67,2101.0,385.69,386.67,385.69,386.67,2101.0
2021-11-11 14:40:00,386.67,386.67,386.67,386.67,0.0,386.67,386.67,386.67,386.67,0.0
2021-11-11 14:45:00,385.81,385.81,384.51,384.51,602.0,385.81,385.81,384.51,384.51,602.0
2021-11-11 14:50:00,385.09,385.09,384.0,384.72,1307.0,385.09,385.09,384.0,384.72,1307.0
2021-11-11 14:55:00,384.17,384.17,383.41,383.49,828.0,384.17,384.17,383.41,383.49,828.0
2021-11-11 15:00:00,383.86,384.64,383.85,383.96,4200.0,383.86,384.64,383.85,383.96,4200.0
2021-11-11 15:05:00,383.9,384.11,383.9,384.09,700.0,383.9,384.11,383.9,384.09,700.0
2021-11-11 15:10:00,383.76,383.76,383.42,383.59,1521.0,383.76,383.76,383.42,383.59,1521.0
2021-11-11 15:15:00,383.19,383.19,382.6,382.98,1703.0,383.19,383.19,382.6,382.98,1703.0
2021-11-11 15:20:00,382.41,383.3,382.05,382.94,3268.0,382.41,383.3,382.05,382.94,3268.0
2021-11-11 15:25:00,382.66,383.11,382.48,383.09,3107.0,382.66,383.11,382.48,383.09,3107.0
2021-11-11 15:30:00,382.27,382.99,381.87,381.87,1812.0,382.27,382.99,381.87,381.87,1812.0
2021-11-11 15:35:00,381.87,381.87,380.62,380.94,3396.0,381.87,381.87,380.62,380.94,3396.0
2021-11-11 15:40:00,380.84,380.99,379.95,380.04,5531.0,380.84,380.99,379.95,380.04,5531.0
2021-11-11 15:45:00,380.03,380.15,379.52,379.53,10364.0,380.03,380.15,379.52,379.53,10364.0
2021-11-11 15:50:00,379.21,379.68,378.58,378.94,10215.0,379.21,379.68,378.58,378.94,10215.0
2021-11-11 15:55:00,378.87,378.87,377.55,377.96,29575.0,378.87,378.87,377.55,377.96,29575.0
2021-11-12 09:30:00,382.47,382.47,379.09,379.09,2099.0,382.47,382.47,379.09,379.09,2099.0
2021-11-12 09:35:00,380.0,381.41,380.0,380.8,375.0,380.0,381.41,380.0,380.8,375.0
2021-11-12 09:40:00,380.06,380.7,380.04,380.58,1572.0,380.06,380.7,380.04,380.58,1572.0
2021-11-12 09:45:00,380.58,380.58,380.58,380.58,0.0,380.58,380.58,380.58,380.58,0.0
2021-11-12 09:50:00,378.49,378.49,378.0,378.31,622.0,378.49,378.49,378.0,378.31,622.0
2021-11-12 09:55:00,378.6,378.61,378.3,378.46,600.0,378.6,378.61,378.3,378.46,600.0
2021-11-12 10:00:00,377.83,378.37,377.0,377.0,1366.0,377.83,378.37,377.0,377.0,1366.0
2021-11-12 10:05:00,376.45,376.74,375.55,376.18,3200.0,376.45,376.74,375.55,376.18,3200.0
2021-11-12 10:10:00,376.46,376.46,375.66,375.66,1424.0,376.46,376.46,375.66,375.66,1424.0
2021-11-12 10:15:00,376.13,376.33,375.77,376.0,3590.0,376.13,376.33,375.77,376.0,3590.0
2021-11-12 10:20:00,376.19,376.52,372.53,372.54,25330.0,376.19,376.52,372.53,372.54,25330.0
2021-11-12 10:25:00,373.11,373.11,371.37,371.61,1540.0,373.11,373.11,371.37,371.61,1540.0
2021-11-12 10:30:00,371.62,372.27,371.07,371.07,2118.0,371.62,372.27,371.07,371.07,2118.0
2021-11-12 10:35:00,371.14,372.66,370.52,372.13,5902.0,371.14,372.66,370.52,372.13,5902.0
2021-11-12 10:40:00,372.23,373.15,372.0,372.0,3705.0,372.23,373.15,372.0,372.0,3705.0
2021-11-12 10:45:00,371.13,371.14,371.04,371.09,400.0,371.13,371.14,371.04,371.09,400.0
2021-11-12 10:50:00,371.51,372.35,371.0,372.03,7101.0,371.51,372.35,371.0,372.03,7101.0
2021-11-12 10:55:00,371.59,374.64,371.49,374.38,35779.0,371.59,374.64,371.49,374.38,35779.0
2021-11-12 11:00:00,374.43,375.57,374.42,375.0,2099.0,374.43,375.57,374.42,375.0,2099.0
2021-11-12 11:05:00,374.36,374.36,373.17,373.18,2489.0,374.36,374.36,373.17,373.18,2489.0
2021-11-12 11:10:00,373.22,373.6,372.44,372.69,2800.0,373.22,373.6,372.44,372.69,2800.0
2021-11-12 11:15:00,373.03,373.14,372.81,373.0,6055.0,373.03,373.14,372.81,373.0,6055.0
2021-11-12 11:20:00,373.0,373.0,372.62,372.72,400.0,373.0,373.0,372.62,372.72,400.0
2021-11-12 11:25:00,372.0,372.8,371.94,372.8,1102.0,372.0,372.8,371.94,372.8,1102.0
2021-11-12 11:30:00,373.0,373.0,372.51,373.0,3692.0,373.0,373.0,372.51,373.0,3692.0
2021-11-12 11:35:00,372.95,372.98,372.45,372.45,500.0,372.95,372.98,372.45,372.45,500.0
2021-11-12 11:40:00,372.95,373.45,372.76,373.45,734.0,372.95,373.45,372.76,373.45,734.0
2021-11-12 11:45:00,373.4,373.8,372.89,373.5,12470.0,373.4,373.8,372.89,373.5,12470.0
2021-11-12 11:50:00,373.77,373.96,373.36,373.64,5217.0,373.77,373.96,373.36,373.64,5217.0
2021-11-12 11:55:00,373.51,374.1,373.23,373.31,25832.0,373.51,374.1,373.23,373.31,25832.0
2021-11-12 12:00:00,373.47,373.9,373.25,373.45,8605.0,373.47,373.9,373.25,373.45,8605.0
2021-11-12 12:05:00,373.56,375.03,373.56,374.77,2740.0,373.56,375.03,373.56,374.77,2740.0
2021-11-12 12:10:00,375.06,376.74,374.91,376.23,1500.0,375.06,376.74,374.91,376.23,1500.0
2021-11-12 12:15:00,376.62,376.62,376.33,376.34,530.0,376.62,376.62,376.33,376.34,530.0
2021-11-12 12:20:00,376.56,377.85,376.56,377.84,1570.0,376.56,377.85,376.56,377.84,1570.0
2021-11-12 12:25:00,378.15,379.62,378.14,379.62,1690.0,378.15,379.62,378.14,379.62,1690.0
2021-11-12 12:30:00,378.95,379.69,378.36,379.14,11985.0,378.95,379.69,378.36,379.14,11985.0
2021-11-12 12:35:00,379.47,379.48,378.15,378.15,1428.0,379.47,379.48,378.15,378.15,1428.0
2021-11-12 12:40:00,377.81,379.11,377.81,379.0,5349.0,377.81,379.11,377.81,379.0,5349.0
2021-11-12 12:45:00,379.0,379.13,378.48,378.48,6066.0,379.0,379.13,378.48,378.48,6066.0
2021-11-12 12:50:00,377.91,378.32,377.07,378.24,2987.0,377.91,378.32,377.07,378.24,2987.0
2021-11-12 12:55:00,377.63,378.63,377.63,378.33,5373.0,377.63,378.63,377.63,378.33,5373.0
2021-11-12 13:00:00,378.07,379.01,378.02,378.69,3673.0,378.07,379.01,378.02,378.69,3673.0
2021-11-12 13:05:00,379.0,379.05,378.83,378.83,1500.0,379.0,379.05,378.83,378.83,1500.0
2021-11-12 13:10:00,378.7,378.79,378.48,378.48,1300.0,378.7,378.79,378.48,378.48,1300.0
2021-11-12 13:15:00,378.31,378.31,378.31,378.31,100.0,378.31,378.31,378.31,378.31,100.0
2021-11-12 13:20:00,378.66,378.66,378.66,378.66,100.0,378.66,378.66,378.66,378.66,100.0
2021-11-12 13:25:00,378.55,378.55,377.69,377.84,1838.0,378.55,378.55,377.69,377.84,1838.0
2021-11-12 13:30:00,377.9,378.63,377.9,378.63,544.0,377.9,378.63,377.9,378.63,544.0
2021-11-12 13:35:00,378.52,378.88,378.34,378.47,400.0,378.52,378.88,378.34,378.47,400.0
2021-11-12 13:40:00,378.25,378.25,378.25,378.25,100.0,378.25,378.25,378.25,378.25,100.0
2021-11-12 13:45:00,378.0,378.02,377.46,378.02,1139.0,378.0,378.02,377.46,378.02,1139.0
2021-11-12 13:50:00,378.84,378.84,377.99,377.99,200.0,378.84,378.84,377.99,377.99,200.0
2021-11-12 13:55:00,377.71,377.94,377.71,377.94,426.0,377.71,377.94,377.71,377.94,426.0
2021-11-12 14:00:00,378.4,378.46,378.4,378.46,200.0,378.4,378.46,378.4,378.46,200.0
2021-11-12 14:05:00,378.69,378.69,378.34,378.62,1761.0,378.69,378.69,378.34,378.62,1761.0
2021-11-12 14:10:00,378.51,378.7,378.51,378.7,325.0,378.51,378.7,378.51,378.7,325.0
2021-11-12 14:15:00,378.88,378.88,378.7,378.71,200.0,378.88,378.88,378.7,378.71,200.0
2021-11-12 14:20:00,378.45,378.97,378.43,378.97,780.0,378.45,378.97,378.43,378.97,780.0
2021-11-12 14:25:00,378.45,378.94,378.17,378.94,1301.0,378.45,378.94,378.17,378.94,1301.0
2021-11-12 14:30:00,378.94,378.94,378.94,378.94,0.0,378.94,378.94,378.94,378.94,0.0
2021-11-12 14:35:00,378.74,378.74,378.74,378.74,100.0,378.74,378.74,378.74,378.74,100.0
2021-11-12 14:40:00,378.1,378.38,378.07,378.38,987.0,378.1,378.38,378.07,378.38,987.0
2021-11-12 14:45:00,378.75,379.0,378.49,378.87,1683.0,378.75,379.0,378.49,378.87,1683.0
2021-11-12 14:50:00,378.57,378.65,378.43,378.44,300.0,378.57,378.65,378.43,378.44,300.0
2021-11-12 14:55:00,378.62,378.87,378.61,378.87,200.0,378.62,378.87,378.61,378.87,200.0
2021-11-12 15:00:00,378.58,379.14,378.57,379.0,6131.0,378.58,379.14,378.57,379.0,6131.0
2021-11-12 15:05:00,378.72,378.72,378.02,378.28,2275.0,378.72,378.72,378.02,378.28,2275.0
2021-11-12 15:10:00,378.0,378.09,377.84,378.04,864.0,378.0,378.09,377.84,378.04,864.0
2021-11-12 15:15:00,377.84,378.08,377.84,377.9,1131.0,377.84,378.08,377.84,377.9,1131.0
2021-11-12 15:20:00,378.16,378.23,377.76,377.93,1419.0,378.16,378.23,377.76,377.93,1419.0
2021-11-12 15:25:00,377.61,377.61,376.66,376.86,1138.0,377.61,377.61,376.66,376.86,1138.0
2021-11-12 15:30:00,377.04,377.09,376.76,376.77,800.0,377.04,377.09,376.76,376.77,800.0
2021-11-12 15:35:00,376.73,377.24,376.73,376.85,2336.0,376.73,377.24,376.73,376.85,2336.0
2021-11-12 15:40:00,376.62,376.63,375.87,375.88,1284.0,376.62,376.63,375.87,375.88,1284.0
2021-11-12 15:45:00,376.0,376.52,375.87,376.51,2640.0,376.0,376.52,375.87,376.51,2640.0
2021-11-12 15:50:00,376.39,376.62,376.29,376.36,3863.0,376.39,376.62,376.29,376.36,3863.0
2021-11-12 15:55:00,376.48,376.48,375.66,375.68,14962.0,376.48,376.48,375.66,375.68,14962.0
2021-11-15 09:30:00,376.21,380.29,376.21,380.29,3713.0,376.21,380.29,376.21,380.29,3713.0
2021-11-15 09:35:00,380.34,383.87,379.98,383.87,3028.0,380.34,383.87,379.98,383.87,3028.0
2021-11-15 09:40:00,384.04,387.22,383.57,385.82,5525.0,384.04,387.22,383.57,385.82,5525.0
2021-11-15 09:45:00,385.52,385.52,383.58,383.58,1859.0,385.52,385.52,383.58,383.58,1859.0
2021-11-15 09:50:00,383.55,383.72,381.69,381.69,6160.0,383.55,383.72,381.69,381.69,6160.0
2021-11-15 09:55:00,381.18,384.97,381.18,383.69,12053.0,381.18,384.97,381.18,383.69,12053.0
2021-11-15 10:00:00,384.33,387.14,384.33,385.56,2916.0,384.33,387.14,384.33,385.56,2916.0
2021-11-15 10:05:00,385.74,386.82,385.74,386.61,5618.0,385.74,386.82,385.74,386.61,5618.0
2021-11-15 10:10:00,386.27,386.27,384.83,385.1,11569.0,386.27,386.27,384.83,385.1,11569.0
2021-11-15 10:15:00,385.13,386.04,384.38,384.99,4278.0,385.13,386.04,384.38,384.99,4278.0
2021-11-15 10:20:00,384.98,385.42,384.96,385.42,400.0,384.98,385.42,384.96,385.42,400.0
2021-11-15 10:25:00,385.78,386.31,384.91,385.14,7588.0,385.78,386.31,384.91,385.14,7588.0
2021-11-15 10:30:00,384.86,385.21,384.69,385.21,3479.0,384.86,385.21,384.69,385.21,3479.0
2021-11-15 10:35:00,385.72,386.26,385.0,386.25,10474.0,385.72,386.26,385.0,386.25,10474.0
2021-11-15 10:40:00,385.68,386.52,385.65,386.52,915.0,385.68,386.52,385.65,386.52,915.0
2021-11-15 10:45:00,386.96,387.79,386.96,387.47,700.0,386.96,387.79,386.96,387.47,700.0
2021-11-15 10:50:00,387.63,389.26,387.63,389.26,2316.0,387.63,389.26,387.63,389.26,2316.0
2021-11-15 10:55:00,389.19,389.43,388.45,388.8,3232.0,389.19,389.43,388.45,388.8,3232.0
2021-11-15 11:00:00,388.79,389.23,388.79,389.23,800.0,388.79,389.23,388.79,389.23,800.0
2021-11-15 11:05:00,388.84,389.28,388.64,388.76,3696.0,388.84,389.28,388.64,388.76,3696.0
2021-11-15 11:10:00,388.64,388.72,387.31,387.31,4996.0,388.64,388.72,387.31,387.31,4996.0
2021-11-15 11:15:00,386.94,387.17,385.89,385.89,5409.0,386.94,387.17,385.89,385.89,5409.0
2021-11-15 11:20:00,386.03,386.71,385.73,386.04,3900.0,386.03,386.71,385.73,386.04,3900.0
2021-11-15 11:25:00,385.87,385.87,385.29,385.65,1121.0,385.87,385.87,385.29,385.65,1121.0
2021-11-15 11:30:00,386.33,386.85,386.0,386.23,18188.0,386.33,386.85,386.0,386.23,18188.0
2021-11-15 11:35:00,386.02,386.98,386.0,386.86,19178.0,386.02,386.98,386.0,386.86,19178.0
2021-11-15 11:40:00,386.32,386.33,385.57,385.66,2000.0,386.32,386.33,385.57,385.66,2000.0
2021-11-15 11:45:00,385.26,386.04,385.18,386.04,1825.0,385.26,386.04,385.18,386.04,1825.0
2021-11-15 11:50:00,385.98,386.43,385.72,385.81,2350.0,385.98,386.43,385.72,385.81,2350.0
2021-11-15 11:55:00,385.77,385.87,384.99,385.26,6922.0,385.77,385.87,384.99,385.26,6922.0
2021-11-15 12:00:00,385.41,386.99,385.41,386.94,2000.0,385.41,386.99,385.41,386.94,2000.0
2021-11-15 12:05:00,387.94,388.0,387.94,388.0,200.0,387.94,388.0,387.94,388.0,200.0
2021-11-15 12:10:00,387.91,388.12,387.72,387.86,895.0,387.91,388.12,387.72,387.86,895.0
2021-11-15 12:15:00,388.29,388.53,388.29,388.4,300.0,388.29,388.53,388.29,388.4,300.0
2021-11-15 12:20:00,388.15,388.15,387.58,387.58,1534.0,388.15,388.15,387.58,387.58,1534.0
2021-11-15 12:25:00,387.78,388.0,387.78,388.0,500.0,387.78,388.0,387.78,388.0,500.0
2021-11-15 12:30:00,388.03,388.03,388.03,388.03,108.0,388.03,388.03,388.03,388.03,108.0
2021-11-15 12:35:00,388.04,388.55,388.04,388.55,800.0,388.04,388.55,388.04,388.55,800.0
2021-11-15 12:40:00,388.58,388.87,388.41,388.52,1769.0,388.58,388.87,388.41,388.52,1769.0
2021-11-15 12:45:00,389.0,389.0,388.94,388.94,404.0,389.0,389.0,388.94,388.94,404.0
2021-11-15 12:50:00,388.94,389.46,388.67,389.46,1321.0,388.94,389.46,388.67,389.46,1321.0
2021-11-15 12:55:00,389.28,389.42,389.28,389.42,200.0,389.28,389.42,389.28,389.42,200.0
2021-11-15 13:00:00,389.25,389.59,389.0,389.58,588.0,389.25,389.59,389.0,389.58,588.0
2021-11-15 13:05:00,389.7,389.7,389.7,389.7,100.0,389.7,389.7,389.7,389.7,100.0
2021-11-15 13:10:00,389.51,390.89,389.48,390.59,2643.0,389.51,390.89,389.48,390.59,2643.0
2021-11-15 13:15:00,390.61,390.66,390.32,390.46,1108.0,390.61,390.66,390.32,390.46,1108.0
2021-11-15 13:20:00,390.46,391.13,390.45,391.13,1500.0,390.46,391.13,390.45,391.13,1500.0
2021-11-15 13:25:00,390.97,390.97,390.97,390.97,300.0,390.97,390.97,390.97,390.97,300.0
2021-11-15 13:30:00,391.06,391.06,391.06,391.06,360.0,391.06,391.06,391.06,391.06,360.0
2021-11-15 13:35:00,391.04,392.02,391.03,392.02,4502.0,391.04,392.02,391.03,392.02,4502.0
2021-11-15 13:40:00,392.22,393.52,392.21,393.16,4995.0,392.22,393.52,392.21,393.16,4995.0
2021-11-15 13:45:00,393.09,393.33,391.93,391.93,4350.0,393.09,393.33,391.93,391.93,4350.0
2021-11-15 13:50:00,392.3,392.41,392.3,392.41,522.0,392.3,392.41,392.3,392.41,522.0
2021-11-15 13:55:00,392.11,392.27,391.69,391.7,2054.0,392.11,392.27,391.69,391.7,2054.0
2021-11-15 14:00:00,391.3,391.82,391.0,391.81,1650.0,391.3,391.82,391.0,391.81,1650.0
2021-11-15 14:05:00,391.96,391.96,391.96,391.96,100.0,391.96,391.96,391.96,391.96,100.0
2021-11-15 14:10:00,392.01,392.01,391.38,391.38,668.0,392.01,392.01,391.38,391.38,668.0
2021-11-15 14:15:00,391.52,391.78,391.52,391.78,200.0,391.52,391.78,391.52,391.78,200.0
2021-11-15 14:20:00,391.44,391.44,391.24,391.29,300.0,391.44,391.44,391.24,391.29,300.0
2021-11-15 14:25:00,391.1,391.78,391.1,391.64,522.0,391.1,391.78,391.1,391.64,522.0
2021-11-15 14:30:00,391.51,391.51,391.51,391.51,100.0,391.51,391.51,391.51,391.51,100.0
2021-11-15 14:35:00,391.79,392.9,391.79,392.49,3235.0,391.79,392.9,391.79,392.49,3235.0
2021-11-15 14:40:00,392.71,393.09,392.71,393.09,400.0,392.71,393.09,392.71,393.09,400.0
2021-11-15 14:45:00,393.05,393.05,392.92,392.92,300.0,393.05,393.05,392.92,392.92,300.0
2021-11-15 14:50:00,392.86,393.03,392.72,393.02,1732.0,392.86,393.03,392.72,393.02,1732.0
2021-11-15 14:55:00,393.02,393.16,392.87,393.13,1260.0,393.02,393.16,392.87,393.13,1260.0
2021-11-15 15:00:00,392.99,393.0,392.37,392.72,1737.0,392.99,393.0,392.37,392.72,1737.0
2021-11-15 15:05:00,392.72,392.9,392.66,392.66,1337.0,392.72,392.9,392.66,392.66,1337.0
2021-11-15 15:10:00,392.86,392.98,392.66,392.98,800.0,392.86,392.98,392.66,392.98,800.0
2021-11-15 15:15:00,393.01,393.11,392.83,393.11,922.0,393.01,393.11,392.83,393.11,922.0
2021-11-15 15:20:00,393.08,393.85,392.93,393.85,1708.0,393.08,393.85,392.93,393.85,1708.0
2021-11-15 15:25:00,393.85,394.21,393.71,394.0,2459.0,393.85,394.21,393.71,394.0,2459.0
2021-11-15 15:30:00,393.64,393.97,393.64,393.97,1664.0,393.64,393.97,393.64,393.97,1664.0
2021-11-15 15:35:00,393.97,394.5,393.97,394.15,1908.0,393.97,394.5,393.97,394.15,1908.0
2021-11-15 15:40:00,394.15,394.37,394.12,394.22,1751.0,394.15,394.37,394.12,394.22,1751.0
2021-11-15 15:45:00,394.08,394.08,391.32,391.33,10252.0,394.08,394.08,391.32,391.33,10252.0
2021-11-15 15:50:00,390.42,391.28,390.04,390.46,10196.0,390.42,391.28,390.04,390.46,10196.0
2021-11-15 15:55:00,390.46,391.07,390.29,390.67,17303.0,390.46,391.07,390.29,390.67,17303.0
2021-11-16 09:30:00,390.0,392.78,389.34,389.72,3569.0,390.0,392.78,389.34,389.72,3569.0
2021-11-16 09:35:00,389.34,391.65,389.34,390.56,584.0,389.34,391.65,389.34,390.56,584.0
2021-11-16 09:40:00,390.0,393.37,390.0,393.37,1400.0,390.0,393.37,390.0,393.37,1400.0
2021-11-16 09:45:00,392.91,394.25,391.99,392.58,13726.0,392.91,394.25,391.99,392.58,13726.0
2021-11-16 09:50:00,392.85,394.28,392.8,394.28,1200.0,392.85,394.28,392.8,394.28,1200.0
2021-11-16 09:55:00,393.29,394.55,393.29,394.55,1384.0,393.29,394.55,393.29,394.55,1384.0
2021-11-16 10:00:00,395.0,395.38,394.64,395.37,901.0,395.0,395.38,394.64,395.37,901.0
2021-11-16 10:05:00,395.29,395.75,395.13,395.69,1470.0,395.29,395.75,395.13,395.69,1470.0
2021-11-16 10:10:00,395.17,395.17,394.26,394.26,7800.0,395.17,395.17,394.26,394.26,7800.0
2021-11-16 10:15:00,394.24,395.23,394.23,395.23,1623.0,394.24,395.23,394.23,395.23,1623.0
2021-11-16 10:20:00,394.57,394.9,394.29,394.4,1807.0,394.57,394.9,394.29,394.4,1807.0
2021-11-16 10:25:00,394.13,394.31,393.21,393.31,1254.0,394.13,394.31,393.21,393.31,1254.0
2021-11-16 10:30:00,393.34,394.0,393.33,393.97,2066.0,393.34,394.0,393.33,393.97,2066.0
2021-11-16 10:35:00,393.37,393.37,391.52,392.05,3885.0,393.37,393.37,391.52,392.05,3885.0
2021-11-16 10:40:00,391.81,391.89,390.87,391.33,12011.0,391.81,391.89,390.87,391.33,12011.0
2021-11-16 10:45:00,391.12,391.32,390.85,390.94,1814.0,391.12,391.32,390.85,390.94,1814.0
2021-11-16 10:50:00,391.15,391.16,389.78,389.79,1300.0,391.15,391.16,389.78,389.79,1300.0
2021-11-16 10:55:00,389.41,389.41,388.07,388.08,873.0,389.41,389.41,388.07,388.08,873.0
2021-11-16 11:00:00,388.13,389.56,388.13,389.56,2738.0,388.13,389.56,388.13,389.56,2738.0
2021-11-16 11:05:00,389.51,390.27,389.39,389.39,2289.0,389.51,390.27,389.39,389.39,2289.0
2021-11-16 11:10:00,389.53,389.54,389.0,389.0,3576.0,389.53,389.54,389.0,389.0,3576.0
2021-11-16 11:15:00,389.46,389.49,389.34,389.49,818.0,389.46,389.49,389.34,389.49,818.0
2021-11-16 11:20:00,389.44,390.46,389.24,390.33,5400.0,389.44,390.46,389.24,390.33,5400.0
2021-11-16 11:25:00,390.52,391.7,390.52,391.0,2600.0,390.52,391.7,390.52,391.0,2600.0
2021-11-16 11:30:00,390.8,390.8,390.78,390.78,201.0,390.8,390.8,390.78,390.78,201.0
2021-11-16 11:35:00,390.44,391.3,390.44,391.3,729.0,390.44,391.3,390.44,391.3,729.0
2021-11-16 11:40:00,391.21,392.21,391.21,391.98,3069.0,391.21,392.21,391.21,391.98,3069.0
2021-11-16 11:45:00,391.92,393.15,391.92,392.65,6145.0,391.92,393.15,391.92,392.65,6145.0
2021-11-16 11:50:00,392.6,392.84,392.39,392.84,400.0,392.6,392.84,392.39,392.84,400.0
2021-11-16 11:55:00,393.24,393.42,393.24,393.42,300.0,393.24,393.42,393.24,393.42,300.0
2021-11-16 12:00:00,393.59,393.81,393.59,393.81,541.0,393.59,393.81,393.59,393.81,541.0
2021-11-16 12:05:00,393.78,393.78,393.78,393.78,100.0,393.78,393.78,393.78,393.78,100.0
2021-11-16 12:10:00,394.06,394.06,393.81,393.83,512.0,394.06,394.06,393.81,393.83,512.0
2021-11-16 12:15:00,394.1,394.14,394.09,394.14,530.0,394.1,394.14,394.09,394.14,530.0
2021-11-16 12:20:00,393.99,394.0,393.98,393.98,1100.0,393.99,394.0,393.98,393.98,1100.0
2021-11-16 12:25:00,393.98,393.98,393.98,393.98,0.0,393.98,393.98,393.98,393.98,0.0
2021-11-16 12:30:00,394.07,394.83,394.07,394.83,1106.0,394.07,394.83,394.07,394.83,1106.0
2021-11-16 12:35:00,394.81,394.94,394.8,394.86,795.0,394.81,394.94,394.8,394.86,795.0
2021-11-16 12:40:00,394.8,394.95,394.66,394.94,1233.0,394.8,394.95,394.66,394.94,1233.0
2021-11-16 12:45:00,394.76,396.09,394.76,396.05,1613.0,394.76,396.09,394.76,396.05,1613.0
2021-11-16 12:50:00,395.88,395.88,395.6,395.6,1240.0,395.88,395.88,395.6,395.6,1240.0
2021-11-16 12:55:00,394.43,394.93,394.43,394.93,772.0,394.43,394.93,394.43,394.93,772.0
2021-11-16 13:00:00,394.65,395.0,394.65,394.82,970.0,394.65,395.0,394.65,394.82,970.0
2021-11-16 13:05:00,394.93,394.93,394.93,394.93,100.0,394.93,394.93,394.93,394.93,100.0
2021-11-16 13:10:00,394.94,394.94,394.01,394.01,908.0,394.94,394.94,394.01,394.01,908.0
2021-11-16 13:15:00,393.94,393.94,393.31,393.31,701.0,393.94,393.94,393.31,393.31,701.0
2021-11-16 13:20:00,392.99,393.6,392.99,393.34,1346.0,392.99,393.6,392.99,393.34,1346.0
2021-11-16 13:25:00,393.03,393.06,392.92,392.92,300.0,393.03,393.06,392.92,392.92,300.0
2021-11-16 13:30:00,392.14,392.14,391.84,392.0,6244.0,392.14,392.14,391.84,392.0,6244.0
2021-11-16 13:35:00,391.59,391.59,391.03,391.03,300.0,391.59,391.59,391.03,391.03,300.0
2021-11-16 13:40:00,391.07,391.36,390.81,391.24,1442.0,391.07,391.36,390.81,391.24,1442.0
2021-11-16 13:45:00,391.27,391.27,391.26,391.27,100.0,391.27,391.27,391.26,391.27,100.0
2021-11-16 13:50:00,390.86,390.86,389.88,389.88,700.0,390.86,390.86,389.88,389.88,700.0
2021-11-16 13:55:00,389.88,390.09,388.59,388.59,2548.0,389.88,390.09,388.59,388.59,2548.0
2021-11-16 14:00:00,388.64,389.18,388.04,388.21,1860.0,388.64,389.18,388.04,388.21,1860.0
2021-11-16 14:05:00,388.21,388.39,387.0,387.0,1985.0,388.21,388.39,387.0,387.0,1985.0
2021-11-16 14:10:00,387.03,387.03,386.79,386.82,400.0,387.03,387.03,386.79,386.82,400.0
2021-11-16 14:15:00,386.61,387.14,386.5,386.95,1523.0,386.61,387.14,386.5,386.95,1523.0
2021-11-16 14:20:00,386.59,386.59,386.32,386.34,1500.0,386.59,386.59,386.32,386.34,1500.0
2021-11-16 14:25:00,385.91,385.91,385.0,385.0,4333.0,385.91,385.91,385.0,385.0,4333.0
2021-11-16 14:30:00,385.0,385.0,385.0,385.0,100.0,385.0,385.0,385.0,385.0,100.0
2021-11-16 14:35:00,384.6,384.91,383.98,383.98,2484.0,384.6,384.91,383.98,383.98,2484.0
2021-11-16 14:40:00,383.32,383.32,382.2,382.2,311.0,383.32,383.32,382.2,382.2,311.0
2021-11-16 14:45:00,381.71,381.86,380.71,380.81,1125.0,381.71,381.86,380.71,380.81,1125.0
2021-11-16 14:50:00,380.93,382.07,380.88,381.94,3821.0,380.93,382.07,380.88,381.94,3821.0
2021-11-16 14:55:00,382.0,382.8,381.81,382.47,1511.0,382.0,382.8,381.81,382.47,1511.0
2021-11-16 15:00:00,382.48,382.98,382.23,382.23,2591.0,382.48,382.98,382.23,382.23,2591.0
2021-11-16 15:05:00,382.31,382.32,381.68,381.68,600.0,382.31,382.32,381.68,381.68,600.0
2021-11-16 15:10:00,381.28,381.28,380.68,381.0,634.0,381.28,381.28,380.68,381.0,634.0
2021-11-16 15:15:00,380.97,380.97,380.81,380.81,200.0,380.97,380.97,380.81,380.81,200.0
2021-11-16 15:20:00,380.75,380.84,380.43,380.52,3718.0,380.75,380.84,380.43,380.52,3718.0
2021-11-16 15:25:00,380.38,380.46,380.0,380.03,4832.0,380.38,380.46,380.0,380.03,4832.0
2021-11-16 15:30:00,380.09,381.2,380.09,380.16,4165.0,380.09,381.2,380.09,380.16,4165.0
2021-11-16 15:35:00,380.13,380.52,379.68,380.52,6800.0,380.13,380.52,379.68,380.52,6800.0
2021-11-16 15:40:00,380.27,380.46,380.23,380.23,2861.0,380.27,380.46,380.23,380.23,2861.0
2021-11-16 15:45:00,380.21,380.22,379.37,379.7,6474.0,380.21,380.22,379.37,379.7,6474.0
2021-11-16 15:50:00,379.49,379.49,378.76,378.83,18171.0,379.49,379.49,378.76,378.83,18171.0
2021-11-16 15:55:00,378.82,378.9,377.73,377.77,41916.0,378.82,378.9,377.73,377.77,41916.0
2021-11-17 09:30:00,379.4,379.9,377.82,377.82,6270.0,379.4,379.9,377.82,377.82,6270.0
2021-11-17 09:35:00,377.9,378.87,377.71,377.71,2800.0,377.9,378.87,377.71,377.71,2800.0
2021-11-17 09:40:00,377.6,377.78,376.36,376.75,34302.0,377.6,377.78,376.36,376.75,34302.0
2021-11-17 09:45:00,376.41,376.41,375.58,375.58,1406.0,376.41,376.41,375.58,375.58,1406.0
2021-11-17 09:50:00,375.17,376.0,374.51,376.0,8614.0,375.17,376.0,374.51,376.0,8614.0
2021-11-17 09:55:00,375.95,378.35,375.95,377.01,1702.0,375.95,378.35,375.95,377.01,1702.0
2021-11-17 10:00:00,376.95,377.38,375.86,376.0,3020.0,376.95,377.38,375.86,376.0,3020.0
2021-11-17 10:05:00,376.11,376.41,375.55,376.41,814.0,376.11,376.41,375.55,376.41,814.0
2021-11-17 10:10:00,376.15,376.21,375.83,375.84,2924.0,376.15,376.21,375.83,375.84,2924.0
2021-11-17 10:15:00,375.83,376.22,375.53,375.86,7667.0,375.83,376.22,375.53,375.86,7667.0
2021-11-17 10:20:00,375.69,375.71,375.48,375.48,1429.0,375.69,375.71,375.48,375.48,1429.0
2021-11-17 10:25:00,375.76,376.0,375.13,375.36,3890.0,375.76,376.0,375.13,375.36,3890.0
2021-11-17 10:30:00,375.02,375.61,375.02,375.36,2327.0,375.02,375.61,375.02,375.36,2327.0
2021-11-17 10:35:00,375.36,375.61,374.46,374.65,1524.0,375.36,375.61,374.46,374.65,1524.0
2021-11-17 10:40:00,375.09,375.65,375.09,375.3,800.0,375.09,375.65,375.09,375.3,800.0
2021-11-17 10:45:00,375.28,375.6,375.28,375.55,800.0,375.28,375.6,375.28,375.55,800.0
2021-11-17 10:50:00,375.53,375.62,374.28,374.59,2017.0,375.53,375.62,374.28,374.59,2017.0
2021-11-17 10:55:00,374.77,374.87,374.45,374.87,794.0,374.77,374.87,374.45,374.87,794.0
2021-11-17 11:00:00,374.87,374.87,373.96,373.96,1200.0,374.87,374.87,373.96,373.96,1200.0
2021-11-17 11:05:00,373.39,374.21,373.26,373.81,3246.0,373.39,374.21,373.26,373.81,3246.0
2021-11-17 11:10:00,374.49,374.72,373.64,373.64,1574.0,374.49,374.72,373.64,373.64,1574.0
2021-11-17 11:15:00,373.28,373.45,372.93,373.38,1677.0,373.28,373.45,372.93,373.38,1677.0
2021-11-17 11:20:00,373.77,374.0,373.1,373.18,3095.0,373.77,374.0,373.1,373.18,3095.0
2021-11-17 11:25:00,373.37,373.82,373.37,373.82,932.0,373.37,373.82,373.37,373.82,932.0
2021-11-17 11:30:00,373.58,373.79,372.76,373.38,2605.0,373.58,373.79,372.76,373.38,2605.0
2021-11-17 11:35:00,372.89,373.1,372.89,373.1,300.0,372.89,373.1,372.89,373.1,300.0
2021-11-17 11:40:00,373.31,373.5,373.24,373.24,721.0,373.31,373.5,373.24,373.24,721.0
2021-11-17 11:45:00,373.16,373.16,372.1,372.22,2574.0,373.16,373.16,372.1,372.22,2574.0
2021-11-17 11:50:00,372.21,372.21,371.52,371.74,1996.0,372.21,372.21,371.52,371.74,1996.0
2021-11-17 11:55:00,371.88,372.09,371.17,371.17,2457.0,371.88,372.09,371.17,371.17,2457.0
2021-11-17 12:00:00,371.24,371.52,371.24,371.35,740.0,371.24,371.52,371.24,371.35,740.0
2021-11-17 12:05:00,371.11,371.18,370.68,370.72,3047.0,371.11,371.18,370.68,370.72,3047.0
2021-11-17 12:10:00,370.56,370.7,370.5,370.7,500.0,370.56,370.7,370.5,370.7,500.0
2021-11-17 12:15:00,370.71,371.06,370.48,370.98,2913.0,370.71,371.06,370.48,370.98,2913.0
2021-11-17 12:20:00,370.98,370.98,369.39,369.4,2265.0,370.98,370.98,369.39,369.4,2265.0
2021-11-17 12:25:00,369.16,369.57,369.1,369.16,1379.0,369.16,369.57,369.1,369.16,1379.0
2021-11-17 12:30:00,369.21,369.28,368.88,368.88,2214.0,369.21,369.28,368.88,368.88,2214.0
2021-11-17 12:35:00,369.03,369.24,368.92,369.07,2443.0,369.03,369.24,368.92,369.07,2443.0
2021-11-17 12:40:00,369.08,369.18,368.79,369.18,1406.0,369.08,369.18,368.79,369.18,1406.0
2021-11-17 12:45:00,369.35,369.45,369.14,369.3,1145.0,369.35,369.45,369.14,369.3,1145.0
2021-11-17 12:50:00,369.14,369.14,368.5,368.5,2464.0,369.14,369.14,368.5,368.5,2464.0
2021-11-17 12:55:00,368.61,368.8,368.21,368.21,6668.0,368.61,368.8,368.21,368.21,6668.0
2021-11-17 13:00:00,368.29,368.91,368.02,368.73,11245.0,368.29,368.91,368.02,368.73,11245.0
2021-11-17 13:05:00,369.09,369.19,368.85,369.07,3018.0,369.09,369.19,368.85,369.07,3018.0
2021-11-17 13:10:00,368.96,368.96,368.48,368.48,1500.0,368.96,368.96,368.48,368.48,1500.0
2021-11-17 13:15:00,368.38,369.19,368.36,369.0,13634.0,368.38,369.19,368.36,369.0,13634.0
2021-11-17 13:20:00,369.0,369.46,368.67,368.98,11592.0,369.0,369.46,368.67,368.98,11592.0
2021-11-17 13:25:00,368.95,369.1,368.7,368.75,8967.0,368.95,369.1,368.7,368.75,8967.0
2021-11-17 13:30:00,368.75,368.75,367.71,367.71,1869.0,368.75,368.75,367.71,367.71,1869.0
2021-11-17 13:35:00,367.7,367.7,367.48,367.49,1002.0,367.7,367.7,367.48,367.49,1002.0
2021-11-17 13:40:00,367.27,367.27,366.59,366.59,900.0,367.27,367.27,366.59,366.59,900.0
2021-11-17 13:45:00,366.98,366.98,366.37,366.37,1742.0,366.98,366.98,366.37,366.37,1742.0
2021-11-17 13:50:00,366.5,367.15,366.41,366.83,1307.0,366.5,367.15,366.41,366.83,1307.0
2021-11-17 13:55:00,367.03,367.21,366.68,366.68,1500.0,367.03,367.21,366.68,366.68,1500.0
2021-11-17 14:00:00,366.6,366.65,366.01,366.65,1752.0,366.6,366.65,366.01,366.65,1752.0
2021-11-17 14:05:00,366.73,366.84,366.4,366.41,3757.0,366.73,366.84,366.4,366.41,3757.0
2021-11-17 14:10:00,366.28,366.28,365.73,365.74,1582.0,366.28,366.28,365.73,365.74,1582.0
2021-11-17 14:15:00,365.7,366.08,365.29,365.3,2411.0,365.7,366.08,365.29,365.3,2411.0
2021-11-17 14:20:00,365.14,365.4,364.91,364.93,3416.0,365.14,365.4,364.91,364.93,3416.0
2021-11-17 14:25:00,364.87,365.5,364.87,365.44,2266.0,364.87,365.5,364.87,365.44,2266.0
2021-11-17 14:30:00,365.45,365.45,364.64,364.65,2505.0,365.45,365.45,364.64,364.65,2505.0
2021-11-17 14:35:00,364.78,365.08,364.77,364.83,2137.0,364.78,365.08,364.77,364.83,2137.0
2021-11-17 14:40:00,365.01,365.39,364.77,364.89,3123.0,365.01,365.39,364.77,364.89,3123.0
2021-11-17 14:45:00,365.0,365.49,365.0,365.29,1263.0,365.0,365.49,365.0,365.29,1263.0
2021-11-17 14:50:00,364.97,365.22,364.81,364.81,1200.0,364.97,365.22,364.81,364.81,1200.0
2021-11-17 14:55:00,364.68,364.68,364.2,364.34,1028.0,364.68,364.68,364.2,364.34,1028.0
2021-11-17 15:00:00,364.5,364.54,364.3,364.54,1100.0,364.5,364.54,364.3,364.54,1100.0
2021-11-17 15:05:00,364.31,364.31,363.64,363.71,2679.0,364.31,364.31,363.64,363.71,2679.0
2021-11-17 15:10:00,363.94,363.95,363.37,363.46,4467.0,363.94,363.95,363.37,363.46,4467.0
2021-11-17 15:15:00,363.65,364.88,363.65,364.67,1802.0,363.65,364.88,363.65,364.67,1802.0
2021-11-17 15:20:00,364.72,364.81,363.86,363.86,4324.0,364.72,364.81,363.86,363.86,4324.0
2021-11-17 15:25:00,363.77,363.77,363.34,363.34,4912.0,363.77,363.77,363.34,363.34,4912.0
2021-11-17 15:30:00,363.36,364.22,363.36,364.22,5264.0,363.36,364.22,363.36,364.22,5264.0
2021-11-17 15:35:00,364.23,364.6,364.09,364.1,7151.0,364.23,364.6,364.09,364.1,7151.0
2021-11-17 15:40:00,364.09,364.61,364.09,364.44,16487.0,364.09,364.61,364.09,364.44,16487.0
2021-11-17 15:45:00,364.38,364.38,362.84,363.01,11284.0,364.38,364.38,362.84,363.01,11284.0
2021-11-17 15:50:00,363.18,363.58,362.9,363.11,14796.0,363.18,363.58,362.9,363.11,14796.0
2021-11-17 15:55:00,362.88,363.8,362.39,362.4,32219.0,362.88,363.8,362.39,362.4,32219.0
2021-11-18 09:30:00,363.42,363.85,360.99,360.99,3770.0,363.42,363.85,360.99,360.99,3770.0
2021-11-18 09:35:00,360.49,361.03,360.49,361.02,200.0,360.49,361.03,360.49,361.02,200.0
2021-11-18 09:40:00,361.33,361.33,356.37,356.37,3905.0,361.33,361.33,356.37,356.37,3905.0
2021-11-18 09:45:00,357.5,359.21,357.48,358.6,2125.0,357.5,359.21,357.48,358.6,2125.0
2021-11-18 09:50:00,358.67,358.92,357.4,358.92,1668.0,358.67,358.92,357.4,358.92,1668.0
2021-11-18 09:55:00,358.46,358.9,357.62,358.27,5001.0,358.46,358.9,357.62,358.27,5001.0
2021-11-18 10:00:00,358.89,358.89,358.27,358.27,700.0,358.89,358.89,358.27,358.27,700.0
2021-11-18 10:05:00,358.07,358.07,356.58,356.58,1126.0,358.07,358.07,356.58,356.58,1126.0
2021-11-18 10:10:00,355.93,356.67,355.05,355.05,1825.0,355.93,356.67,355.05,355.05,1825.0
2021-11-18 10:15:00,355.02,356.55,354.83,356.48,6663.0,355.02,356.55,354.83,356.48,6663.0
2021-11-18 10:20:00,356.1,356.71,354.68,356.47,7041.0,356.1,356.71,354.68,356.47,7041.0
2021-11-18 10:25:00,356.47,356.47,355.61,356.12,2200.0,356.47,356.47,355.61,356.12,2200.0
2021-11-18 10:30:00,356.12,356.12,355.23,355.27,2863.0,356.12,356.12,355.23,355.27,2863.0
2021-11-18 10:35:00,355.72,355.72,355.16,355.35,1347.0,355.72,355.72,355.16,355.35,1347.0
2021-11-18 10:40:00,356.05,356.05,355.39,355.42,1790.0,356.05,356.05,355.39,355.42,1790.0
2021-11-18 10:45:00,355.78,357.35,355.78,357.25,2003.0,355.78,357.35,355.78,357.25,2003.0
2021-11-18 10:50:00,356.93,356.95,356.0,356.43,1997.0,356.93,356.95,356.0,356.43,1997.0
2021-11-18 10:55:00,356.43,356.43,355.9,355.9,1250.0,356.43,356.43,355.9,355.9,1250.0
2021-11-18 11:00:00,355.75,356.2,354.86,354.86,3635.0,355.75,356.2,354.86,354.86,3635.0
2021-11-18 11:05:00,354.97,355.83,354.97,355.67,2789.0,354.97,355.83,354.97,355.67,2789.0
2021-11-18 11:10:00,355.77,357.27,355.77,356.91,2620.0,355.77,357.27,355.77,356.91,2620.0
2021-11-18 11:15:00,357.19,357.34,357.0,357.34,775.0,357.19,357.34,357.0,357.34,775.0
2021-11-18 11:20:00,357.25,357.83,356.88,357.13,3106.0,357.25,357.83,356.88,357.13,3106.0
2021-11-18 11:25:00,356.93,357.38,356.93,356.99,800.0,356.93,357.38,356.93,356.99,800.0
2021-11-18 11:30:00,356.96,359.1,356.93,358.75,8561.0,356.96,359.1,356.93,358.75,8561.0
2021-11-18 11:35:00,359.08,359.13,358.64,358.71,1800.0,359.08,359.13,358.64,358.71,1800.0
2021-11-18 11:40:00,358.53,358.85,357.49,357.49,3376.0,358.53,358.85,357.49,357.49,3376.0
2021-11-18 11:45:00,357.62,358.02,357.44,357.44,900.0,357.62,358.02,357.44,357.44,900.0
2021-11-18 11:50:00,357.44,357.57,357.09,357.56,1036.0,357.44,357.57,357.09,357.56,1036.0
2021-11-18 11:55:00,357.36,357.75,357.36,357.75,419.0,357.36,357.75,357.36,357.75,419.0
2021-11-18 12:00:00,357.81,358.01,357.8,358.01,1002.0,357.81,358.01,357.8,358.01,1002.0
2021-11-18 12:05:00,357.69,357.7,357.54,357.7,800.0,357.69,357.7,357.54,357.7,800.0
2021-11-18 12:10:00,357.7,357.7,357.49,357.49,393.0,357.7,357.7,357.49,357.49,393.0
2021-11-18 12:15:00,357.86,357.86,357.86,357.86,110.0,357.86,357.86,357.86,357.86,110.0
2021-11-18 12:20:00,357.66,357.67,357.42,357.65,1333.0,357.66,357.67,357.42,357.65,1333.0
2021-11-18 12:25:00,357.74,357.75,357.56,357.58,800.0,357.74,357.75,357.56,357.58,800.0
2021-11-18 12:30:00,357.6,357.6,357.43,357.43,1401.0,357.6,357.6,357.43,357.43,1401.0
2021-11-18 12:35:00,357.5,357.51,357.41,357.41,200.0,357.5,357.51,357.41,357.41,200.0
2021-11-18 12:40:00,357.39,357.39,356.48,356.69,2016.0,357.39,357.39,356.48,356.69,2016.0
2021-11-18 12:45:00,356.44,356.44,356.24,356.31,896.0,356.44,356.44,356.24,356.31,896.0
2021-11-18 12:50:00,356.15,356.22,355.5,355.62,2400.0,356.15,356.22,355.5,355.62,2400.0
2021-11-18 12:55:00,355.28,355.28,354.87,354.87,1405.0,355.28,355.28,354.87,354.87,1405.0
2021-11-18 13:00:00,354.68,355.15,354.49,354.5,705.0,354.68,355.15,354.49,354.5,705.0
2021-11-18 13:05:00,354.69,354.97,354.44,354.52,2015.0,354.69,354.97,354.44,354.52,2015.0
2021-11-18 13:10:00,354.99,355.0,354.57,354.62,1478.0,354.99,355.0,354.57,354.62,1478.0
2021-11-18 13:15:00,354.63,354.67,354.31,354.49,1205.0,354.63,354.67,354.31,354.49,1205.0
2021-11-18 13:20:00,354.5,354.69,354.33,354.33,900.0,354.5,354.69,354.33,354.33,900.0
2021-11-18 13:25:00,354.51,354.65,354.34,354.46,600.0,354.51,354.65,354.34,354.46,600.0
2021-11-18 13:30:00,354.39,354.83,354.36,354.58,969.0,354.39,354.83,354.36,354.58,969.0
2021-11-18 13:35:00,354.56,355.0,354.53,354.53,919.0,354.56,355.0,354.53,354.53,919.0
2021-11-18 13:40:00,354.48,354.73,354.34,354.61,1238.0,354.48,354.73,354.34,354.61,1238.0
2021-11-18 13:45:00,355.0,355.0,354.64,354.64,950.0,355.0,355.0,354.64,354.64,950.0
2021-11-18 13:50:00,354.75,354.75,354.32,354.32,649.0,354.75,354.75,354.32,354.32,649.0
2021-11-18 13:55:00,354.26,354.26,353.98,353.99,1887.0,354.26,354.26,353.98,353.99,1887.0
2021-11-18 14:00:00,354.07,354.42,354.01,354.42,1000.0,354.07,354.42,354.01,354.42,1000.0
2021-11-18 14:05:00,354.74,354.74,354.48,354.48,700.0,354.74,354.74,354.48,354.48,700.0
2021-11-18 14:10:00,354.52,354.84,354.49,354.84,500.0,354.52,354.84,354.49,354.84,500.0
2021-11-18 14:15:00,354.62,354.74,354.59,354.7,1308.0,354.62,354.74,354.59,354.7,1308.0
2021-11-18 14:20:00,354.6,354.6,354.12,354.13,1998.0,354.6,354.6,354.12,354.13,1998.0
2021-11-18 14:25:00,354.07,354.17,353.84,353.84,1645.0,354.07,354.17,353.84,353.84,1645.0
2021-11-18 14:30:00,353.88,353.92,353.61,353.92,600.0,353.88,353.92,353.61,353.92,600.0
2021-11-18 14:35:00,353.96,355.66,353.87,355.42,14218.0,353.96,355.66,353.87,355.42,14218.0
2021-11-18 14:40:00,355.9,355.9,355.49,355.63,1902.0,355.9,355.9,355.49,355.63,1902.0
2021-11-18 14:45:00,355.48,355.52,355.27,355.52,2838.0,355.48,355.52,355.27,355.52,2838.0
2021-11-18 14:50:00,355.52,355.59,354.98,355.27,15603.0,355.52,355.59,354.98,355.27,15603.0
2021-11-18 14:55:00,355.22,355.22,355.07,355.1,1348.0,355.22,355.22,355.07,355.1,1348.0
2021-11-18 15:00:00,354.99,355.06,354.15,354.15,2002.0,354.99,355.06,354.15,354.15,2002.0
2021-11-18 15:05:00,354.28,354.41,354.14,354.41,400.0,354.28,354.41,354.14,354.41,400.0
2021-11-18 15:10:00,354.19,354.19,353.58,353.73,1690.0,354.19,354.19,353.58,353.73,1690.0
2021-11-18 15:15:00,353.14,353.54,353.1,353.1,1200.0,353.14,353.54,353.1,353.1,1200.0
2021-11-18 15:20:00,353.06,354.18,353.05,354.18,1330.0,353.06,354.18,353.05,354.18,1330.0
2021-11-18 15:25:00,354.03,354.31,353.82,353.82,1600.0,354.03,354.31,353.82,353.82,1600.0
2021-11-18 15:30:00,353.71,353.87,353.37,353.87,2167.0,353.71,353.87,353.37,353.87,2167.0
2021-11-18 15:35:00,353.97,354.04,353.57,353.69,1900.0,353.97,354.04,353.57,353.69,1900.0
2021-11-18 15:40:00,353.61,353.91,353.57,353.87,4800.0,353.61,353.91,353.57,353.87,4800.0
2021-11-18 15:45:00,353.73,355.05,353.73,354.22,13797.0,353.73,355.05,353.73,354.22,13797.0
2021-11-18 15:50:00,354.03,354.36,352.84,352.84,7072.0,354.03,354.36,352.84,352.84,7072.0
2021-11-18 15:55:00,353.12,353.34,352.73,352.77,19243.0,353.12,353.34,352.73,352.77,19243.0
2021-11-19 09:30:00,354.26,356.47,354.26,355.6,5932.0,354.26,356.47,354.26,355.6,5932.0
2021-11-19 09:35:00,356.81,358.91,356.16,358.17,2795.0,356.81,358.91,356.16,358.17,2795.0
2021-11-19 09:40:00,357.74,359.73,357.74,359.14,7619.0,357.74,359.73,357.74,359.14,7619.0
2021-11-19 09:45:00,359.35,360.76,359.08,359.2,6239.0,359.35,360.76,359.08,359.2,6239.0
2021-11-19 09:50:00,360.02,360.2,359.1,359.64,1600.0,360.02,360.2,359.1,359.64,1600.0
2021-11-19 09:55:00,360.16,362.49,360.16,361.03,19440.0,360.16,362.49,360.16,361.03,19440.0
2021-11-19 10:00:00,361.03,362.24,360.57,361.45,8726.0,361.03,362.24,360.57,361.45,8726.0
2021-11-19 10:05:00,361.43,362.43,361.33,362.43,1505.0,361.43,362.43,361.33,362.43,1505.0
2021-11-19 10:10:00,362.96,363.67,362.26,362.31,29409.0,362.96,363.67,362.26,362.31,29409.0
2021-11-19 10:15:00,363.28,365.47,362.96,364.43,13603.0,363.28,365.47,362.96,364.43,13603.0
2021-11-19 10:20:00,364.67,365.3,364.4,364.66,12532.0,364.67,365.3,364.4,364.66,12532.0
2021-11-19 10:25:00,365.08,366.92,364.44,366.92,2240.0,365.08,366.92,364.44,366.92,2240.0
2021-11-19 10:30:00,367.12,367.34,364.45,364.45,7695.0,367.12,367.34,364.45,364.45,7695.0
2021-11-19 10:35:00,364.24,364.37,363.03,363.11,3630.0,364.24,364.37,363.03,363.11,3630.0
2021-11-19 10:40:00,362.69,363.74,362.42,363.53,1628.0,362.69,363.74,362.42,363.53,1628.0
2021-11-19 10:45:00,363.07,363.3,362.32,362.61,2187.0,363.07,363.3,362.32,362.61,2187.0
2021-11-19 10:50:00,362.3,362.44,360.96,361.34,1907.0,362.3,362.44,360.96,361.34,1907.0
2021-11-19 10:55:00,361.12,362.41,361.11,362.41,1518.0,361.12,362.41,361.11,362.41,1518.0
2021-11-19 11:00:00,362.34,362.34,361.79,361.79,18700.0,362.34,362.34,361.79,361.79,18700.0
2021-11-19 11:05:00,361.96,361.96,361.21,361.39,1126.0,361.96,361.96,361.21,361.39,1126.0
2021-11-19 11:10:00,361.16,361.51,361.05,361.51,1063.0,361.16,361.51,361.05,361.51,1063.0
2021-11-19 11:15:00,361.84,362.38,361.4,361.4,2197.0,361.84,362.38,361.4,361.4,2197.0
2021-11-19 11:20:00,361.21,361.5,360.92,361.39,2438.0,361.21,361.5,360.92,361.39,2438.0
2021-11-19 11:25:00,361.48,361.54,361.25,361.25,700.0,361.48,361.54,361.25,361.25,700.0
2021-11-19 11:30:00,360.93,360.98,360.56,360.85,813.0,360.93,360.98,360.56,360.85,813.0
2021-11-19 11:35:00,360.74,360.88,360.26,360.26,1200.0,360.74,360.88,360.26,360.26,1200.0
2021-11-19 11:40:00,360.5,360.5,360.0,360.0,1003.0,360.5,360.5,360.0,360.0,1003.0
2021-11-19 11:45:00,360.1,360.46,360.09,360.46,1100.0,360.1,360.46,360.09,360.46,1100.0
2021-11-19 11:50:00,360.51,360.68,360.47,360.52,1300.0,360.51,360.68,360.47,360.52,1300.0
2021-11-19 11:55:00,360.45,360.45,360.12,360.16,798.0,360.45,360.45,360.12,360.16,798.0
2021-11-19 12:00:00,360.23,360.48,359.73,360.48,2015.0,360.23,360.48,359.73,360.48,2015.0
2021-11-19 12:05:00,360.42,360.43,360.0,360.0,800.0,360.42,360.43,360.0,360.0,800.0
2021-11-19 12:10:00,360.17,360.17,359.47,359.47,705.0,360.17,360.17,359.47,359.47,705.0
2021-11-19 12:15:00,359.63,359.63,359.43,359.56,5960.0,359.63,359.63,359.43,359.56,5960.0
2021-11-19 12:20:00,359.69,359.82,359.37,359.37,1511.0,359.69,359.82,359.37,359.37,1511.0
2021-11-19 12:25:00,359.5,359.98,359.49,359.49,32984.0,359.5,359.98,359.49,359.49,32984.0
2021-11-19 12:30:00,359.61,359.61,359.22,359.29,2000.0,359.61,359.61,359.22,359.29,2000.0
2021-11-19 12:35:00,359.31,359.31,358.97,358.97,1308.0,359.31,359.31,358.97,358.97,1308.0
2021-11-19 12:40:00,358.88,358.88,358.21,358.75,1933.0,358.88,358.88,358.21,358.75,1933.0
2021-11-19 12:45:00,358.41,358.41,358.35,358.38,400.0,358.41,358.41,358.35,358.38,400.0
2021-11-19 12:50:00,358.23,358.74,358.23,358.74,1735.0,358.23,358.74,358.23,358.74,1735.0
2021-11-19 12:55:00,358.81,358.81,358.63,358.63,602.0,358.81,358.81,358.63,358.63,602.0
2021-11-19 13:00:00,359.03,359.72,358.92,359.72,600.0,359.03,359.72,358.92,359.72,600.0
2021-11-19 13:05:00,360.23,360.23,359.62,360.15,896.0,360.23,360.23,359.62,360.15,896.0
2021-11-19 13:10:00,360.0,360.32,359.64,359.82,8908.0,360.0,360.32,359.64,359.82,8908.0
2021-11-19 13:15:00,360.17,360.17,360.17,360.17,100.0,360.17,360.17,360.17,360.17,100.0
2021-11-19 13:20:00,360.42,360.66,360.42,360.66,200.0,360.42,360.66,360.42,360.66,200.0
2021-11-19 13:25:00,361.23,362.04,361.22,361.52,1524.0,361.23,362.04,361.22,361.52,1524.0
2021-11-19 13:30:00,361.9,361.9,361.64,361.65,510.0,361.9,361.9,361.64,361.65,510.0
2021-11-19 13:35:00,361.61,362.59,361.61,362.59,1633.0,361.61,362.59,361.61,362.59,1633.0
2021-11-19 13:40:00,363.0,363.22,362.42,362.61,2275.0,363.0,363.22,362.42,362.61,2275.0
2021-11-19 13:45:00,362.61,362.61,362.22,362.44,300.0,362.61,362.61,362.22,362.44,300.0
2021-11-19 13:50:00,362.6,362.94,361.97,362.02,3231.0,362.6,362.94,361.97,362.02,3231.0
2021-11-19 13:55:00,362.0,362.17,361.37,361.37,1466.0,362.0,362.17,361.37,361.37,1466.0
2021-11-19 14:00:00,361.55,361.66,360.34,360.34,5116.0,361.55,361.66,360.34,360.34,5116.0
2021-11-19 14:05:00,360.13,360.42,360.02,360.42,1366.0,360.13,360.42,360.02,360.42,1366.0
2021-11-19 14:10:00,360.41,360.55,359.54,359.98,5113.0,360.41,360.55,359.54,359.98,5113.0
2021-11-19 14:15:00,359.86,359.9,359.53,359.77,1855.0,359.86,359.9,359.53,359.77,1855.0
2021-11-19 14:20:00,359.96,360.73,359.94,360.73,3288.0,359.96,360.73,359.94,360.73,3288.0
2021-11-19 14:25:00,360.99,360.99,360.42,360.42,1400.0,360.99,360.99,360.42,360.42,1400.0
2021-11-19 14:30:00,360.78,360.83,360.37,360.37,1686.0,360.78,360.83,360.37,360.37,1686.0
2021-11-19 14:35:00,360.17,360.17,357.66,357.95,18628.0,360.17,360.17,357.66,357.95,18628.0
2021-11-19 14:40:00,358.02,358.02,357.45,357.85,4266.0,358.02,358.02,357.45,357.85,4266.0
2021-11-19 14:45:00,357.97,357.97,357.09,357.11,1965.0,357.97,357.97,357.09,357.11,1965.0
2021-11-19 14:50:00,357.18,357.59,357.18,357.34,600.0,357.18,357.59,357.18,357.34,600.0
2021-11-19 14:55:00,357.55,357.55,356.73,357.01,2782.0,357.55,357.55,356.73,357.01,2782.0
2021-11-19 15:00:00,357.08,357.79,357.03,357.62,2270.0,357.08,357.79,357.03,357.62,2270.0
2021-11-19 15:05:00,357.23,357.8,357.2,357.2,2414.0,357.23,357.8,357.2,357.2,2414.0
2021-11-19 15:10:00,357.19,357.2,356.31,356.31,2280.0,357.19,357.2,356.31,356.31,2280.0
2021-11-19 15:15:00,356.21,356.21,355.85,355.92,2903.0,356.21,356.21,355.85,355.92,2903.0
2021-11-19 15:20:00,355.9,355.9,355.23,355.24,3240.0,355.9,355.9,355.23,355.24,3240.0
2021-11-19 15:25:00,355.35,355.58,355.34,355.4,1983.0,355.35,355.58,355.34,355.4,1983.0
2021-11-19 15:30:00,355.4,356.29,354.0,356.29,14748.0,355.4,356.29,354.0,356.29,14748.0
2021-11-19 15:35:00,356.47,356.48,356.07,356.1,2100.0,356.47,356.48,356.07,356.1,2100.0
2021-11-19 15:40:00,356.18,356.78,356.02,356.78,2150.0,356.18,356.78,356.02,356.78,2150.0
2021-11-19 15:45:00,356.7,357.23,356.23,357.2,4243.0,356.7,357.23,356.23,357.2,4243.0
2021-11-19 15:50:00,357.3,357.61,356.95,357.05,4116.0,357.3,357.61,356.95,357.05,4116.0
2021-11-19 15:55:00,357.02,357.75,356.25,357.75,21437.0,357.02,357.75,356.25,357.75,21437.0
2021-11-22 09:30:00,357.59,358.0,354.55,354.55,4402.0,357.59,358.0,354.55,354.55,4402.0
2021-11-22 09:35:00,354.55,354.55,354.55,354.55,0.0,354.55,354.55,354.55,354.55,0.0
2021-11-22 09:40:00,354.04,354.04,354.04,354.04,100.0,354.04,354.04,354.04,354.04,100.0
2021-11-22 09:45:00,353.85,354.94,353.8,353.8,1200.0,353.85,354.94,353.8,353.8,1200.0
2021-11-22 09:50:00,353.79,354.08,353.52,354.08,501.0,353.79,354.08,353.52,354.08,501.0
2021-11-22 09:55:00,355.01,356.42,354.41,355.31,400.0,355.01,356.42,354.41,355.31,400.0
2021-11-22 10:00:00,356.03,356.9,355.97,355.97,800.0,356.03,356.9,355.97,355.97,800.0
2021-11-22 10:05:00,355.56,355.56,354.32,354.98,800.0,355.56,355.56,354.32,354.98,800.0
2021-11-22 10:10:00,354.04,354.37,353.56,353.56,729.0,354.04,354.37,353.56,353.56,729.0
2021-11-22 10:15:00,354.33,354.58,354.33,354.44,1053.0,354.33,354.58,354.33,354.44,1053.0
2021-11-22 10:20:00,354.58,355.65,354.54,354.78,1700.0,354.58,355.65,354.54,354.78,1700.0
2021-11-22 10:25:00,354.55,354.55,353.84,353.99,909.0,354.55,354.55,353.84,353.99,909.0
2021-11-22 10:30:00,354.51,354.65,353.73,354.6,1200.0,354.51,354.65,353.73,354.6,1200.0
2021-11-22 10:35:00,354.74,354.74,353.68,354.56,898.0,354.74,354.74,353.68,354.56,898.0
2021-11-22 10:40:00,353.84,353.9,353.22,353.22,1306.0,353.84,353.9,353.22,353.22,1306.0
2021-11-22 10:45:00,352.85,352.86,351.69,351.69,676.0,352.85,352.86,351.69,351.69,676.0
2021-11-22 10:50:00,351.03,351.04,350.44,350.61,900.0,351.03,351.04,350.44,350.61,900.0
2021-11-22 10:55:00,350.37,352.48,350.11,352.48,2998.0,350.37,352.48,350.11,352.48,2998.0
2021-11-22 11:00:00,351.54,352.11,350.83,351.58,1557.0,351.54,352.11,350.83,351.58,1557.0
2021-11-22 11:05:00,350.75,350.75,350.29,350.46,895.0,350.75,350.75,350.29,350.46,895.0
2021-11-22 11:10:00,350.44,351.13,350.27,351.13,2437.0,350.44,351.13,350.27,351.13,2437.0
2021-11-22 11:15:00,351.31,351.31,350.07,350.07,1660.0,351.31,351.31,350.07,350.07,1660.0
2021-11-22 11:20:00,350.13,350.16,349.69,349.91,3530.0,350.13,350.16,349.69,349.91,3530.0
2021-11-22 11:25:00,350.21,350.76,350.19,350.43,2205.0,350.21,350.76,350.19,350.43,2205.0
2021-11-22 11:30:00,351.35,351.51,351.15,351.51,1222.0,351.35,351.51,351.15,351.51,1222.0
2021-11-22 11:35:00,351.61,352.44,351.45,352.36,1200.0,351.61,352.44,351.45,352.36,1200.0
2021-11-22 11:40:00,352.0,352.17,351.59,352.17,2893.0,352.0,352.17,351.59,352.17,2893.0
2021-11-22 11:45:00,352.15,352.92,352.02,352.43,2401.0,352.15,352.92,352.02,352.43,2401.0
2021-11-22 11:50:00,352.79,352.79,351.26,351.72,2200.0,352.79,352.79,351.26,351.72,2200.0
2021-11-22 11:55:00,351.48,351.48,350.65,351.48,2792.0,351.48,351.48,350.65,351.48,2792.0
2021-11-22 12:00:00,351.08,351.13,350.58,350.82,1300.0,351.08,351.13,350.58,350.82,1300.0
2021-11-22 12:05:00,351.09,351.09,350.72,350.72,300.0,351.09,351.09,350.72,350.72,300.0
2021-11-22 12:10:00,351.01,351.22,350.95,351.22,400.0,351.01,351.22,350.95,351.22,400.0
2021-11-22 12:15:00,350.71,351.09,350.24,350.25,1400.0,350.71,351.09,350.24,350.25,1400.0
2021-11-22 12:20:00,350.55,350.55,349.73,349.96,932.0,350.55,350.55,349.73,349.96,932.0
2021-11-22 12:25:00,350.26,350.82,350.26,350.32,1302.0,350.26,350.82,350.26,350.32,1302.0
2021-11-22 12:30:00,350.32,351.35,350.32,351.35,2603.0,350.32,351.35,350.32,351.35,2603.0
2021-11-22 12:35:00,351.48,352.42,351.47,352.25,1600.0,351.48,352.42,351.47,352.25,1600.0
2021-11-22 12:40:00,352.42,352.99,352.42,352.98,550.0,352.42,352.99,352.42,352.98,550.0
2021-11-22 12:45:00,352.97,353.28,352.62,352.69,2852.0,352.97,353.28,352.62,352.69,2852.0
2021-11-22 12:50:00,352.66,353.0,352.55,353.0,1315.0,352.66,353.0,352.55,353.0,1315.0
2021-11-22 12:55:00,353.05,354.08,352.93,354.08,5605.0,353.05,354.08,352.93,354.08,5605.0
2021-11-22 13:00:00,354.18,354.18,352.74,352.88,1902.0,354.18,354.18,352.74,352.88,1902.0
2021-11-22 13:05:00,353.49,353.7,353.27,353.27,700.0,353.49,353.7,353.27,353.27,700.0
2021-11-22 13:10:00,353.34,353.34,353.33,353.34,100.0,353.34,353.34,353.33,353.34,100.0
2021-11-22 13:15:00,353.52,354.12,353.52,353.62,1800.0,353.52,354.12,353.52,353.62,1800.0
2021-11-22 13:20:00,353.6,353.75,353.32,353.32,1423.0,353.6,353.75,353.32,353.32,1423.0
2021-11-22 13:25:00,353.27,353.27,352.97,352.99,600.0,353.27,353.27,352.97,352.99,600.0
2021-11-22 13:30:00,353.0,353.47,353.0,353.44,1000.0,353.0,353.47,353.0,353.44,1000.0
2021-11-22 13:35:00,353.13,353.13,352.78,352.78,400.0,353.13,353.13,352.78,352.78,400.0
2021-11-22 13:40:00,352.04,352.79,352.04,352.79,624.0,352.04,352.79,352.04,352.79,624.0
2021-11-22 13:45:00,352.65,352.65,351.91,352.22,2802.0,352.65,352.65,351.91,352.22,2802.0
2021-11-22 13:50:00,352.22,352.22,352.22,352.22,0.0,352.22,352.22,352.22,352.22,0.0
2021-11-22 13:55:00,352.53,352.54,352.09,352.19,1006.0,352.53,352.54,352.09,352.19,1006.0
2021-11-22 14:00:00,352.23,353.03,352.22,353.03,1508.0,352.23,353.03,352.22,353.03,1508.0
2021-11-22 14:05:00,353.36,353.49,353.33,353.34,460.0,353.36,353.49,353.33,353.34,460.0
2021-11-22 14:10:00,353.6,353.75,353.5,353.75,568.0,353.6,353.75,353.5,353.75,568.0
2021-11-22 14:15:00,353.69,353.78,353.54,353.78,1142.0,353.69,353.78,353.54,353.78,1142.0
2021-11-22 14:20:00,354.08,354.42,354.08,354.42,300.0,354.08,354.42,354.08,354.42,300.0
2021-11-22 14:25:00,354.36,354.36,354.21,354.21,1116.0,354.36,354.36,354.21,354.21,1116.0
2021-11-22 14:30:00,354.95,356.58,354.95,356.05,1701.0,354.95,356.58,354.95,356.05,1701.0
2021-11-22 14:35:00,356.1,356.1,355.61,355.61,900.0,356.1,356.1,355.61,355.61,900.0
2021-11-22 14:40:00,355.74,355.83,355.55,355.65,500.0,355.74,355.83,355.55,355.65,500.0
2021-11-22 14:45:00,355.83,356.42,355.83,356.42,900.0,355.83,356.42,355.83,356.42,900.0
2021-11-22 14:50:00,356.58,356.58,356.58,356.58,100.0,356.58,356.58,356.58,356.58,100.0
2021-11-22 14:55:00,357.17,357.17,356.76,356.95,1030.0,357.17,357.17,356.76,356.95,1030.0
2021-11-22 15:00:00,356.67,358.05,356.67,358.04,1174.0,356.67,358.05,356.67,358.04,1174.0
2021-11-22 15:05:00,358.3,358.3,357.44,357.49,1476.0,358.3,358.3,357.44,357.49,1476.0
2021-11-22 15:10:00,357.86,358.46,357.79,357.84,2015.0,357.86,358.46,357.79,357.84,2015.0
2021-11-22 15:15:00,357.85,358.7,357.78,358.05,3921.0,357.85,358.7,357.78,358.05,3921.0
2021-11-22 15:20:00,358.59,358.64,358.3,358.54,700.0,358.59,358.64,358.3,358.54,700.0
2021-11-22 15:25:00,358.5,359.62,358.25,358.26,7972.0,358.5,359.62,358.25,358.26,7972.0
2021-11-22 15:30:00,358.48,358.82,358.35,358.47,2465.0,358.48,358.82,358.35,358.47,2465.0
2021-11-22 15:35:00,358.43,358.53,357.53,357.61,2710.0,358.43,358.53,357.53,357.61,2710.0
2021-11-22 15:40:00,357.34,357.72,357.1,357.1,2453.0,357.34,357.72,357.1,357.1,2453.0
2021-11-22 15:45:00,357.15,357.42,356.28,356.67,2960.0,357.15,357.42,356.28,356.67,2960.0
2021-11-22 15:50:00,356.22,356.41,354.69,354.94,8760.0,356.22,356.41,354.69,354.94,8760.0
2021-11-22 15:55:00,355.1,355.11,354.16,354.2,10016.0,355.1,355.11,354.16,354.2,10016.0
2021-11-23 09:30:00,351.3,352.96,347.13,347.13,5959.0,351.3,352.96,347.13,347.13,5959.0
2021-11-23 09:35:00,347.13,347.13,347.13,347.13,0.0,347.13,347.13,347.13,347.13,0.0
2021-11-23 09:40:00,348.06,348.06,346.86,347.48,420.0,348.06,348.06,346.86,347.48,420.0
2021-11-23 09:45:00,348.22,349.55,347.72,349.35,1636.0,348.22,349.55,347.72,349.35,1636.0
2021-11-23 09:50:00,349.62,350.72,349.61,350.4,2790.0,349.62,350.72,349.61,350.4,2790.0
2021-11-23 09:55:00,350.91,350.99,350.31,350.79,3298.0,350.91,350.99,350.31,350.79,3298.0
2021-11-23 10:00:00,350.65,350.65,350.16,350.17,1093.0,350.65,350.65,350.16,350.17,1093.0
2021-11-23 10:05:00,350.15,350.15,348.7,348.7,1400.0,350.15,350.15,348.7,348.7,1400.0
2021-11-23 10:10:00,348.46,348.47,346.83,347.38,1500.0,348.46,348.47,346.83,347.38,1500.0
2021-11-23 10:15:00,347.34,347.34,347.34,347.34,100.0,347.34,347.34,347.34,347.34,100.0
2021-11-23 10:20:00,346.89,347.94,346.79,347.29,2228.0,346.89,347.94,346.79,347.29,2228.0
2021-11-23 10:25:00,347.28,347.28,345.71,346.22,1700.0,347.28,347.28,345.71,346.22,1700.0
2021-11-23 10:30:00,345.97,347.16,345.97,347.16,400.0,345.97,347.16,345.97,347.16,400.0
2021-11-23 10:35:00,346.03,346.25,345.73,345.75,600.0,346.03,346.25,345.73,345.75,600.0
2021-11-23 10:40:00,346.02,346.27,345.47,345.7,854.0,346.02,346.27,345.47,345.7,854.0
2021-11-23 10:45:00,345.4,346.0,345.4,345.72,910.0,345.4,346.0,345.4,345.72,910.0
2021-11-23 10:50:00,345.82,345.99,345.52,345.61,762.0,345.82,345.99,345.52,345.61,762.0
2021-11-23 10:55:00,345.5,345.52,343.54,343.54,1094.0,345.5,345.52,343.54,343.54,1094.0
2021-11-23 11:00:00,343.2,343.93,343.15,343.56,903.0,343.2,343.93,343.15,343.56,903.0
2021-11-23 11:05:00,344.17,344.71,343.8,344.71,600.0,344.17,344.71,343.8,344.71,600.0
2021-11-23 11:10:00,345.29,345.29,345.19,345.19,200.0,345.29,345.29,345.19,345.19,200.0
2021-11-23 11:15:00,345.56,345.86,345.56,345.73,3814.0,345.56,345.86,345.56,345.73,3814.0
2021-11-23 11:20:00,345.5,345.95,345.41,345.48,5567.0,345.5,345.95,345.41,345.48,5567.0
2021-11-23 11:25:00,345.5,346.41,345.5,345.54,2000.0,345.5,346.41,345.5,345.54,2000.0
2021-11-23 11:30:00,346.14,346.3,345.24,345.24,1155.0,346.14,346.3,345.24,345.24,1155.0
2021-11-23 11:35:00,345.0,346.26,345.0,345.99,1673.0,345.0,346.26,345.0,345.99,1673.0
2021-11-23 11:40:00,345.97,346.17,345.54,345.85,1558.0,345.97,346.17,345.54,345.85,1558.0
2021-11-23 11:45:00,346.35,346.73,346.35,346.54,1069.0,346.35,346.73,346.35,346.54,1069.0
2021-11-23 11:50:00,346.21,346.21,345.0,345.02,1035.0,346.21,346.21,345.0,345.02,1035.0
2021-11-23 11:55:00,345.02,345.21,344.8,344.86,3012.0,345.02,345.21,344.8,344.86,3012.0
2021-11-23 12:00:00,344.75,344.75,342.89,342.89,1267.0,344.75,344.75,342.89,342.89,1267.0
2021-11-23 12:05:00,343.11,343.47,343.01,343.47,401.0,343.11,343.47,343.01,343.47,401.0
2021-11-23 12:10:00,343.38,343.56,343.1,343.1,1000.0,343.38,343.56,343.1,343.1,1000.0
2021-11-23 12:15:00,343.03,343.71,342.9,343.71,1343.0,343.03,343.71,342.9,343.71,1343.0
2021-11-23 12:20:00,344.5,345.38,344.5,345.38,696.0,344.5,345.38,344.5,345.38,696.0
2021-11-23 12:25:00,345.68,345.68,345.17,345.62,401.0,345.68,345.68,345.17,345.62,401.0
2021-11-23 12:30:00,345.77,345.86,345.53,345.86,600.0,345.77,345.86,345.53,345.86,600.0
2021-11-23 12:35:00,345.59,345.78,345.59,345.78,200.0,345.59,345.78,345.59,345.78,200.0
2021-11-23 12:40:00,345.92,345.92,345.11,345.11,1501.0,345.92,345.92,345.11,345.11,1501.0
2021-11-23 12:45:00,345.34,345.37,345.34,345.37,300.0,345.34,345.37,345.34,345.37,300.0
2021-11-23 12:50:00,345.21,345.25,345.21,345.25,253.0,345.21,345.25,345.21,345.25,253.0
2021-11-23 12:55:00,345.1,345.1,344.84,344.84,501.0,345.1,345.1,344.84,344.84,501.0
2021-11-23 13:00:00,345.05,345.53,345.05,345.53,400.0,345.05,345.53,345.05,345.53,400.0
2021-11-23 13:05:00,345.94,345.94,345.33,345.33,200.0,345.94,345.94,345.33,345.33,200.0
2021-11-23 13:10:00,345.25,345.57,345.25,345.55,900.0,345.25,345.57,345.25,345.55,900.0
2021-11-23 13:15:00,345.99,345.99,345.18,345.18,900.0,345.99,345.99,345.18,345.18,900.0
2021-11-23 13:20:00,345.0,345.32,344.85,345.32,800.0,345.0,345.32,344.85,345.32,800.0
2021-11-23 13:25:00,345.17,345.51,345.04,345.37,1006.0,345.17,345.51,345.04,345.37,1006.0
2021-11-23 13:30:00,345.22,345.22,344.81,344.81,400.0,345.22,345.22,344.81,344.81,400.0
2021-11-23 13:35:00,344.79,345.78,344.79,345.78,1279.0,344.79,345.78,344.79,345.78,1279.0
2021-11-23 13:40:00,345.8,346.0,345.63,345.86,710.0,345.8,346.0,345.63,345.86,710.0
2021-11-23 13:45:00,345.91,346.98,345.91,346.98,300.0,345.91,346.98,345.91,346.98,300.0
2021-11-23 13:50:00,347.55,347.56,347.37,347.56,300.0,347.55,347.56,347.37,347.56,300.0
2021-11-23 13:55:00,347.44,347.85,347.38,347.38,829.0,347.44,347.85,347.38,347.38,829.0
2021-11-23 14:00:00,347.67,347.67,346.58,346.93,2744.0,347.67,347.67,346.58,346.93,2744.0
2021-11-23 14:05:00,346.46,346.62,346.32,346.62,1338.0,346.46,346.62,346.32,346.62,1338.0
2021-11-23 14:10:00,346.61,347.67,346.5,347.46,2901.0,346.61,347.67,346.5,347.46,2901.0
2021-11-23 14:15:00,347.39,347.39,346.47,346.56,1614.0,347.39,347.39,346.47,346.56,1614.0
2021-11-23 14:20:00,346.51,347.06,346.51,347.06,832.0,346.51,347.06,346.51,347.06,832.0
2021-11-23 14:25:00,347.13,347.69,347.1,347.69,1216.0,347.13,347.69,347.1,347.69,1216.0
2021-11-23 14:30:00,347.53,347.53,346.97,347.07,648.0,347.53,347.53,346.97,347.07,648.0
2021-11-23 14:35:00,347.34,347.59,347.34,347.59,200.0,347.34,347.59,347.34,347.59,200.0
2021-11-23 14:40:00,347.22,347.6,347.22,347.24,1460.0,347.22,347.6,347.22,347.24,1460.0
2021-11-23 14:45:00,347.17,348.15,347.1,347.95,977.0,347.17,348.15,347.1,347.95,977.0
2021-11-23 14:50:00,347.79,348.44,347.79,348.44,600.0,347.79,348.44,347.79,348.44,600.0
2021-11-23 14:55:00,348.13,348.13,347.77,347.98,1304.0,348.13,348.13,347.77,347.98,1304.0
2021-11-23 15:00:00,347.94,347.94,347.78,347.78,707.0,347.94,347.94,347.78,347.78,707.0
2021-11-23 15:05:00,348.21,348.84,348.14,348.84,802.0,348.21,348.84,348.14,348.84,802.0
2021-11-23 15:10:00,348.58,348.95,348.27,348.27,1700.0,348.58,348.95,348.27,348.27,1700.0
2021-11-23 15:15:00,348.44,348.44,348.24,348.24,500.0,348.44,348.44,348.24,348.24,500.0
2021-11-23 15:20:00,347.73,348.28,347.72,348.28,1745.0,347.73,348.28,347.72,348.28,1745.0
2021-11-23 15:25:00,348.3,348.48,347.99,348.31,1070.0,348.3,348.48,347.99,348.31,1070.0
2021-11-23 15:30:00,348.54,349.16,348.54,349.0,1987.0,348.54,349.16,348.54,349.0,1987.0
2021-11-23 15:35:00,349.19,350.15,349.13,349.89,3142.0,349.19,350.15,349.13,349.89,3142.0
2021-11-23 15:40:00,349.82,350.05,349.26,349.83,2073.0,349.82,350.05,349.26,349.83,2073.0
2021-11-23 15:45:00,350.0,350.0,349.23,349.61,3160.0,350.0,350.0,349.23,349.61,3160.0
2021-11-23 15:50:00,349.44,349.96,348.93,349.18,6466.0,349.44,349.96,348.93,349.18,6466.0
2021-11-23 15:55:00,349.25,350.12,348.79,349.77,22667.0,349.25,350.12,348.79,349.77,22667.0
2021-11-24 09:30:00,348.42,348.42,344.75,345.08,5483.0,348.42,348.42,344.75,345.08,5483.0
2021-11-24 09:35:00,345.08,345.08,345.08,345.08,0.0,345.08,345.08,345.08,345.08,0.0
2021-11-24 09:40:00,345.09,345.79,344.76,345.55,2240.0,345.09,345.79,344.76,345.55,2240.0
2021-11-24 09:45:00,345.89,347.01,345.55,347.01,1000.0,345.89,347.01,345.55,347.01,1000.0
2021-11-24 09:50:00,348.37,348.37,347.83,347.83,300.0,348.37,348.37,347.83,347.83,300.0
2021-11-24 09:55:00,349.25,349.95,349.25,349.95,400.0,349.25,349.95,349.25,349.95,400.0
2021-11-24 10:00:00,350.47,350.47,348.76,350.13,1080.0,350.47,350.47,348.76,350.13,1080.0
2021-11-24 10:05:00,350.61,351.39,349.81,350.66,1100.0,350.61,351.39,349.81,350.66,1100.0
2021-11-24 10:10:00,351.1,351.1,349.92,350.69,3464.0,351.1,351.1,349.92,350.69,3464.0
2021-11-24 10:15:00,350.74,351.43,350.74,350.95,404.0,350.74,351.43,350.74,350.95,404.0
2021-11-24 10:20:00,351.44,351.98,351.35,351.98,1105.0,351.44,351.98,351.35,351.98,1105.0
2021-11-24 10:25:00,352.57,353.42,352.57,353.42,900.0,352.57,353.42,352.57,353.42,900.0
2021-11-24 10:30:00,353.16,353.81,352.95,352.95,2800.0,353.16,353.81,352.95,352.95,2800.0
2021-11-24 10:35:00,353.43,354.45,353.43,354.44,600.0,353.43,354.45,353.43,354.44,600.0
2021-11-24 10:40:00,354.07,354.07,352.64,352.93,2411.0,354.07,354.07,352.64,352.93,2411.0
2021-11-24 10:45:00,352.64,352.93,352.01,352.48,1264.0,352.64,352.93,352.01,352.48,1264.0
2021-11-24 10:50:00,352.81,353.31,352.7,353.11,1345.0,352.81,353.31,352.7,353.11,1345.0
2021-11-24 10:55:00,353.5,353.69,352.96,353.0,2628.0,353.5,353.69,352.96,353.0,2628.0
2021-11-24 11:00:00,352.71,353.03,352.7,352.9,1500.0,352.71,353.03,352.7,352.9,1500.0
2021-11-24 11:05:00,352.8,353.53,352.75,353.22,2802.0,352.8,353.53,352.75,353.22,2802.0
2021-11-24 11:10:00,353.65,354.38,353.65,354.0,2002.0,353.65,354.38,353.65,354.0,2002.0
2021-11-24 11:15:00,353.93,354.12,353.67,353.67,677.0,353.93,354.12,353.67,353.67,677.0
2021-11-24 11:20:00,353.49,353.74,353.28,353.28,1766.0,353.49,353.74,353.28,353.28,1766.0
2021-11-24 11:25:00,353.1,353.16,352.54,353.07,1394.0,353.1,353.16,352.54,353.07,1394.0
2021-11-24 11:30:00,353.54,353.92,353.53,353.53,899.0,353.54,353.92,353.53,353.53,899.0
2021-11-24 11:35:00,353.51,353.51,352.49,352.49,647.0,353.51,353.51,352.49,352.49,647.0
2021-11-24 11:40:00,352.57,353.43,352.35,353.42,1400.0,352.57,353.43,352.35,353.42,1400.0
2021-11-24 11:45:00,353.94,354.45,353.93,353.93,1111.0,353.94,354.45,353.93,353.93,1111.0
2021-11-24 11:50:00,353.51,353.65,353.4,353.4,1042.0,353.51,353.65,353.4,353.4,1042.0
2021-11-24 11:55:00,352.99,352.99,352.21,352.21,820.0,352.99,352.99,352.21,352.21,820.0
2021-11-24 12:00:00,352.74,353.61,352.74,353.17,857.0,352.74,353.61,352.74,353.17,857.0
2021-11-24 12:05:00,353.11,353.47,353.04,353.33,1728.0,353.11,353.47,353.04,353.33,1728.0
2021-11-24 12:10:00,353.32,353.62,353.32,353.62,200.0,353.32,353.62,353.32,353.62,200.0
2021-11-24 12:15:00,353.28,353.48,352.89,352.9,1043.0,353.28,353.48,352.89,352.9,1043.0
2021-11-24 12:20:00,353.16,353.16,352.23,352.42,1200.0,353.16,353.16,352.23,352.42,1200.0
2021-11-24 12:25:00,352.34,352.71,352.33,352.71,200.0,352.34,352.71,352.33,352.71,200.0
2021-11-24 12:30:00,352.76,353.21,352.76,353.21,888.0,352.76,353.21,352.76,353.21,888.0
2021-11-24 12:35:00,353.39,353.39,352.68,352.75,1611.0,353.39,353.39,352.68,352.75,1611.0
2021-11-24 12:40:00,352.31,352.73,352.31,352.73,715.0,352.31,352.73,352.31,352.73,715.0
2021-11-24 12:45:00,352.59,352.59,352.59,352.59,100.0,352.59,352.59,352.59,352.59,100.0
2021-11-24 12:50:00,352.35,352.7,352.19,352.19,1787.0,352.35,352.7,352.19,352.19,1787.0
2021-11-24 12:55:00,352.19,352.66,352.19,352.66,400.0,352.19,352.66,352.19,352.66,400.0
2021-11-24 13:00:00,353.01,353.26,352.85,352.85,1214.0,353.01,353.26,352.85,352.85,1214.0
2021-11-24 13:05:00,352.53,353.07,352.53,353.07,635.0,352.53,353.07,352.53,353.07,635.0
2021-11-24 13:10:00,353.38,353.38,353.0,353.37,325.0,353.38,353.38,353.0,353.37,325.0
2021-11-24 13:15:00,353.25,353.45,353.22,353.22,1000.0,353.25,353.45,353.22,353.22,1000.0
2021-11-24 13:20:00,353.09,353.39,353.0,353.36,1343.0,353.09,353.39,353.0,353.36,1343.0
2021-11-24 13:25:00,353.3,353.3,352.98,352.98,410.0,353.3,353.3,352.98,352.98,410.0
2021-11-24 13:30:00,352.97,353.52,352.97,353.12,1601.0,352.97,353.52,352.97,353.12,1601.0
2021-11-24 13:35:00,353.07,353.07,352.68,352.68,1218.0,353.07,353.07,352.68,352.68,1218.0
2021-11-24 13:40:00,352.9,353.08,352.89,353.08,922.0,352.9,353.08,352.89,353.08,922.0
2021-11-24 13:45:00,353.1,353.7,353.1,353.51,821.0,353.1,353.7,353.1,353.51,821.0
2021-11-24 13:50:00,353.51,353.51,353.51,353.51,0.0,353.51,353.51,353.51,353.51,0.0
2021-11-24 13:55:00,353.02,353.18,353.02,353.04,1815.0,353.02,353.18,353.02,353.04,1815.0
2021-11-24 14:00:00,352.89,353.46,352.89,353.29,2154.0,352.89,353.46,352.89,353.29,2154.0
2021-11-24 14:05:00,353.2,353.24,352.47,352.47,902.0,353.2,353.24,352.47,352.47,902.0
2021-11-24 14:10:00,352.06,352.06,351.94,351.94,200.0,352.06,352.06,351.94,351.94,200.0
2021-11-24 14:15:00,352.43,353.1,352.43,353.1,1255.0,352.43,353.1,352.43,353.1,1255.0
2021-11-24 14:20:00,353.14,353.58,353.14,353.57,704.0,353.14,353.58,353.14,353.57,704.0
2021-11-24 14:25:00,353.54,353.66,352.8,352.8,1588.0,353.54,353.66,352.8,352.8,1588.0
2021-11-24 14:30:00,352.91,353.29,352.9,353.29,584.0,352.91,353.29,352.9,353.29,584.0
2021-11-24 14:35:00,353.29,353.29,353.29,353.29,0.0,353.29,353.29,353.29,353.29,0.0
2021-11-24 14:40:00,352.88,353.14,352.84,353.12,1161.0,352.88,353.14,352.84,353.12,1161.0
2021-11-24 14:45:00,353.24,353.24,353.24,353.24,100.0,353.24,353.24,353.24,353.24,100.0
2021-11-24 14:50:00,353.11,353.55,353.11,353.55,200.0,353.11,353.55,353.11,353.55,200.0
2021-11-24 14:55:00,353.59,353.59,352.94,352.94,2982.0,353.59,353.59,352.94,352.94,2982.0
2021-11-24 15:00:00,352.79,352.79,352.63,352.63,691.0,352.79,352.79,352.63,352.63,691.0
2021-11-24 15:05:00,352.92,352.92,352.85,352.86,203.0,352.92,352.92,352.85,352.86,203.0
2021-11-24 15:10:00,352.95,352.95,352.74,352.74,714.0,352.95,352.95,352.74,352.74,714.0
2021-11-24 15:15:00,353.33,353.36,353.02,353.36,1522.0,353.33,353.36,353.02,353.36,1522.0
2021-11-24 15:20:00,353.16,353.69,353.16,353.46,1485.0,353.16,353.69,353.16,353.46,1485.0
2021-11-24 15:25:00,353.54,353.71,353.53,353.71,737.0,353.54,353.71,353.53,353.71,737.0
2021-11-24 15:30:00,353.58,353.58,352.44,352.44,2076.0,353.58,353.58,352.44,352.44,2076.0
2021-11-24 15:35:00,352.43,353.33,352.42,352.87,1506.0,352.43,353.33,352.42,352.87,1506.0
2021-11-24 15:40:00,352.75,352.94,352.74,352.94,615.0,352.75,352.94,352.74,352.94,615.0
2021-11-24 15:45:00,352.77,353.22,352.65,352.89,3490.0,352.77,353.22,352.65,352.89,3490.0
2021-11-24 15:50:00,353.24,353.3,353.14,353.25,2269.0,353.24,353.3,353.14,353.25,2269.0
2021-11-24 15:55:00,353.12,353.66,352.86,353.57,8694.0,353.12,353.66,352.86,353.57,8694.0
2021-11-26 09:30:00,350.64,352.43,349.0,352.43,3389.0,350.64,352.43,349.0,352.43,3389.0
2021-11-26 09:35:00,353.18,354.46,351.38,352.1,1132.0,353.18,354.46,351.38,352.1,1132.0
2021-11-26 09:40:00,352.39,354.21,351.2,354.21,1018.0,352.39,354.21,351.2,354.21,1018.0
2021-11-26 09:45:00,350.74,351.36,348.19,350.43,905.0,350.74,351.36,348.19,350.43,905.0
2021-11-26 09:50:00,350.42,353.11,350.42,350.76,797.0,350.42,353.11,350.42,350.76,797.0
2021-11-26 09:55:00,351.91,352.96,348.93,348.93,1721.0,351.91,352.96,348.93,348.93,1721.0
2021-11-26 10:00:00,349.7,349.7,346.01,346.98,2191.0,349.7,349.7,346.01,346.98,2191.0
2021-11-26 10:05:00,346.75,347.81,346.74,347.71,2446.0,346.75,347.81,346.74,347.71,2446.0
2021-11-26 10:10:00,348.22,348.22,347.29,347.53,2182.0,348.22,348.22,347.29,347.53,2182.0
2021-11-26 10:15:00,346.91,348.45,346.88,347.72,2946.0,346.91,348.45,346.88,347.72,2946.0
2021-11-26 10:20:00,347.96,348.15,347.75,348.13,600.0,347.96,348.15,347.75,348.13,600.0
2021-11-26 10:25:00,348.13,349.21,347.46,348.67,1410.0,348.13,349.21,347.46,348.67,1410.0
2021-11-26 10:30:00,348.59,348.81,348.31,348.81,1000.0,348.59,348.81,348.31,348.81,1000.0
2021-11-26 10:35:00,349.22,349.22,347.99,348.0,200.0,349.22,349.22,347.99,348.0,200.0
2021-11-26 10:40:00,347.55,347.92,347.38,347.38,1043.0,347.55,347.92,347.38,347.38,1043.0
2021-11-26 10:45:00,346.91,347.34,346.91,347.34,200.0,346.91,347.34,346.91,347.34,200.0
2021-11-26 10:50:00,346.66,346.94,346.61,346.89,1100.0,346.66,346.94,346.61,346.89,1100.0
2021-11-26 10:55:00,346.44,347.08,346.09,346.85,700.0,346.44,347.08,346.09,346.85,700.0
2021-11-26 11:00:00,346.98,348.07,346.86,348.07,1577.0,346.98,348.07,346.86,348.07,1577.0
2021-11-26 11:05:00,347.9,348.95,347.9,348.94,943.0,347.9,348.95,347.9,348.94,943.0
2021-11-26 11:10:00,348.97,348.97,347.55,347.95,900.0,348.97,348.97,347.55,347.95,900.0
2021-11-26 11:15:00,347.71,347.91,347.18,347.55,1964.0,347.71,347.91,347.18,347.55,1964.0
2021-11-26 11:20:00,347.55,347.89,347.54,347.86,300.0,347.55,347.89,347.54,347.86,300.0
2021-11-26 11:25:00,348.08,348.09,347.91,347.91,600.0,348.08,348.09,347.91,347.91,600.0
2021-11-26 11:30:00,348.1,348.1,347.34,347.34,1500.0,348.1,348.1,347.34,347.34,1500.0
2021-11-26 11:35:00,347.32,347.77,347.32,347.56,511.0,347.32,347.77,347.32,347.56,511.0
2021-11-26 11:40:00,347.64,347.64,347.64,347.64,100.0,347.64,347.64,347.64,347.64,100.0
2021-11-26 11:45:00,347.42,347.43,347.09,347.09,506.0,347.42,347.43,347.09,347.09,506.0
2021-11-26 11:50:00,346.84,346.84,346.36,346.36,506.0,346.84,346.84,346.36,346.36,506.0
2021-11-26 11:55:00,346.44,346.44,346.23,346.23,500.0,346.44,346.44,346.23,346.23,500.0
2021-11-26 12:00:00,345.02,345.43,344.94,345.43,1076.0,345.02,345.43,344.94,345.43,1076.0
2021-11-26 12:05:00,346.05,346.05,346.05,346.05,200.0,346.05,346.05,346.05,346.05,200.0
2021-11-26 12:10:00,346.04,346.04,345.21,345.21,700.0,346.04,346.04,345.21,345.21,700.0
2021-11-26 12:15:00,345.77,345.78,345.03,345.65,402.0,345.77,345.78,345.03,345.65,402.0
2021-11-26 12:20:00,345.7,345.71,345.7,345.71,450.0,345.7,345.71,345.7,345.71,450.0
2021-11-26 12:25:00,345.93,346.3,345.8,346.3,902.0,345.93,346.3,345.8,346.3,902.0
2021-11-26 12:30:00,347.34,347.34,346.7,346.71,300.0,347.34,347.34,346.7,346.71,300.0
2021-11-26 12:35:00,347.6,348.1,347.49,347.79,900.0,347.6,348.1,347.49,347.79,900.0
2021-11-26 12:40:00,347.59,347.8,345.73,345.87,1309.0,347.59,347.8,345.73,345.87,1309.0
2021-11-26 12:45:00,346.28,346.7,345.57,345.75,1100.0,346.28,346.7,345.57,345.75,1100.0
2021-11-26 12:50:00,345.35,345.44,344.63,344.66,3396.0,345.35,345.44,344.63,344.66,3396.0
2021-11-26 12:55:00,344.79,346.2,344.79,345.64,4056.0,344.79,346.2,344.79,345.64,4056.0
2021-11-29 09:30:00,347.15,347.15,345.75,345.96,3045.0,347.15,347.15,345.75,345.96,3045.0
2021-11-29 09:35:00,345.15,346.3,343.88,346.3,1269.0,345.15,346.3,343.88,346.3,1269.0
2021-11-29 09:40:00,345.75,345.75,345.67,345.68,200.0,345.75,345.75,345.67,345.68,200.0
2021-11-29 09:45:00,345.0,345.8,343.6,345.8,3384.0,345.0,345.8,343.6,345.8,3384.0
2021-11-29 09:50:00,346.01,347.09,346.01,347.09,1226.0,346.01,347.09,346.01,347.09,1226.0
2021-11-29 09:55:00,346.9,347.67,346.9,347.55,400.0,346.9,347.67,346.9,347.55,400.0
2021-11-29 10:00:00,347.82,348.54,347.58,348.54,2241.0,347.82,348.54,347.58,348.54,2241.0
2021-11-29 10:05:00,348.55,348.55,348.55,348.55,100.0,348.55,348.55,348.55,348.55,100.0
2021-11-29 10:10:00,349.55,350.28,349.18,350.28,1703.0,349.55,350.28,349.18,350.28,1703.0
2021-11-29 10:15:00,351.12,351.12,349.99,350.54,2847.0,351.12,351.12,349.99,350.54,2847.0
2021-11-29 10:20:00,350.75,350.76,349.9,350.33,629.0,350.75,350.76,349.9,350.33,629.0
2021-11-29 10:25:00,349.81,349.81,349.21,349.21,808.0,349.81,349.81,349.21,349.21,808.0
2021-11-29 10:30:00,347.81,347.92,347.49,347.59,790.0,347.81,347.92,347.49,347.59,790.0
2021-11-29 10:35:00,348.47,348.56,347.53,347.54,1230.0,348.47,348.56,347.53,347.54,1230.0
2021-11-29 10:40:00,347.25,347.25,346.96,346.96,300.0,347.25,347.25,346.96,346.96,300.0
2021-11-29 10:45:00,346.94,347.57,346.94,347.17,1058.0,346.94,347.57,346.94,347.17,1058.0
2021-11-29 10:50:00,347.26,347.55,346.9,346.9,1160.0,347.26,347.55,346.9,346.9,1160.0
2021-11-29 10:55:00,346.91,347.56,346.91,347.56,505.0,346.91,347.56,346.91,347.56,505.0
2021-11-29 11:00:00,347.81,348.15,347.81,348.15,800.0,347.81,348.15,347.81,348.15,800.0
2021-11-29 11:05:00,348.24,348.9,348.23,348.9,1156.0,348.24,348.9,348.23,348.9,1156.0
2021-11-29 11:10:00,349.0,349.42,348.81,349.1,2912.0,349.0,349.42,348.81,349.1,2912.0
2021-11-29 11:15:00,349.71,350.06,349.63,349.63,1400.0,349.71,350.06,349.63,349.63,1400.0
2021-11-29 11:20:00,349.63,349.93,349.63,349.93,1965.0,349.63,349.93,349.63,349.93,1965.0
2021-11-29 11:25:00,349.71,350.26,349.61,349.9,2328.0,349.71,350.26,349.61,349.9,2328.0
2021-11-29 11:30:00,350.4,351.53,350.4,351.05,4124.0,350.4,351.53,350.4,351.05,4124.0
2021-11-29 11:35:00,351.05,351.56,350.82,351.56,1684.0,351.05,351.56,350.82,351.56,1684.0
2021-11-29 11:40:00,351.94,351.94,351.74,351.74,1757.0,351.94,351.94,351.74,351.74,1757.0
2021-11-29 11:45:00,351.27,351.27,350.04,350.05,1300.0,351.27,351.27,350.04,350.05,1300.0
2021-11-29 11:50:00,350.16,350.74,350.16,350.65,410.0,350.16,350.74,350.16,350.65,410.0
2021-11-29 11:55:00,350.91,351.2,350.84,351.2,1243.0,350.91,351.2,350.84,351.2,1243.0
2021-11-29 12:00:00,350.99,350.99,350.72,350.83,1822.0,350.99,350.99,350.72,350.83,1822.0
2021-11-29 12:05:00,351.21,351.37,350.69,350.69,1724.0,351.21,351.37,350.69,350.69,1724.0
2021-11-29 12:10:00,350.69,350.69,350.49,350.49,600.0,350.69,350.69,350.49,350.49,600.0
2021-11-29 12:15:00,350.77,350.95,350.7,350.92,1208.0,350.77,350.95,350.7,350.92,1208.0
2021-11-29 12:20:00,351.37,351.53,351.37,351.51,447.0,351.37,351.53,351.37,351.51,447.0
2021-11-29 12:25:00,351.77,351.94,351.41,351.94,1245.0,351.77,351.94,351.41,351.94,1245.0
2021-11-29 12:30:00,351.94,352.44,351.94,352.44,500.0,351.94,352.44,351.94,352.44,500.0
2021-11-29 12:35:00,352.43,352.62,352.09,352.09,2059.0,352.43,352.62,352.09,352.09,2059.0
2021-11-29 12:40:00,352.1,352.2,352.09,352.15,961.0,352.1,352.2,352.09,352.15,961.0
2021-11-29 12:45:00,352.5,352.74,352.33,352.56,700.0,352.5,352.74,352.33,352.56,700.0
2021-11-29 12:50:00,352.32,352.6,352.2,352.44,2022.0,352.32,352.6,352.2,352.44,2022.0
2021-11-29 12:55:00,352.54,353.1,352.53,353.1,1206.0,352.54,353.1,352.53,353.1,1206.0
2021-11-29 13:00:00,353.0,353.43,353.0,353.43,1078.0,353.0,353.43,353.0,353.43,1078.0
2021-11-29 13:05:00,353.34,353.62,353.34,353.6,704.0,353.34,353.62,353.34,353.6,704.0
2021-11-29 13:10:00,353.53,353.77,353.52,353.52,2240.0,353.53,353.77,353.52,353.52,2240.0
2021-11-29 13:15:00,353.49,353.49,353.0,353.27,2570.0,353.49,353.49,353.0,353.27,2570.0
2021-11-29 13:20:00,353.26,353.61,353.26,353.31,985.0,353.26,353.61,353.26,353.31,985.0
2021-11-29 13:25:00,353.35,353.79,353.28,353.49,1320.0,353.35,353.79,353.28,353.49,1320.0
2021-11-29 13:30:00,353.36,354.06,353.36,354.06,1518.0,353.36,354.06,353.36,354.06,1518.0
2021-11-29 13:35:00,353.81,353.81,353.0,353.16,2143.0,353.81,353.81,353.0,353.16,2143.0
2021-11-29 13:40:00,352.78,352.81,352.67,352.81,654.0,352.78,352.81,352.67,352.81,654.0
2021-11-29 13:45:00,352.94,353.57,352.94,353.27,600.0,352.94,353.57,352.94,353.27,600.0
2021-11-29 13:50:00,353.27,353.27,352.97,352.99,1295.0,353.27,353.27,352.97,352.99,1295.0
2021-11-29 13:55:00,352.94,353.24,352.93,353.1,600.0,352.94,353.24,352.93,353.1,600.0
2021-11-29 14:00:00,353.0,353.0,352.7,352.7,1486.0,353.0,353.0,352.7,352.7,1486.0
2021-11-29 14:05:00,352.93,353.32,352.93,353.26,1343.0,352.93,353.32,352.93,353.26,1343.0
2021-11-29 14:10:00,353.19,353.24,353.04,353.14,980.0,353.19,353.24,353.04,353.14,980.0
2021-11-29 14:15:00,352.94,352.94,352.29,352.29,700.0,352.94,352.94,352.29,352.29,700.0
2021-11-29 14:20:00,352.46,352.63,352.29,352.44,999.0,352.46,352.63,352.29,352.44,999.0
2021-11-29 14:25:00,352.64,352.92,352.64,352.92,390.0,352.64,352.92,352.64,352.92,390.0
2021-11-29 14:30:00,352.82,352.92,352.3,352.3,1947.0,352.82,352.92,352.3,352.3,1947.0
2021-11-29 14:35:00,352.29,352.29,351.51,351.71,500.0,352.29,352.29,351.51,351.71,500.0
2021-11-29 14:40:00,351.74,352.18,351.74,352.11,400.0,351.74,352.18,351.74,352.11,400.0
2021-11-29 14:45:00,352.07,352.33,352.07,352.22,700.0,352.07,352.33,352.07,352.22,700.0
2021-11-29 14:50:00,352.36,352.54,352.02,352.02,1321.0,352.36,352.54,352.02,352.02,1321.0
2021-11-29 14:55:00,352.28,352.3,352.0,352.0,1814.0,352.28,352.3,352.0,352.0,1814.0
2021-11-29 15:00:00,352.39,352.61,352.0,352.0,2280.0,352.39,352.61,352.0,352.0,2280.0
2021-11-29 15:05:00,351.65,351.98,351.51,351.98,1484.0,351.65,351.98,351.51,351.98,1484.0
2021-11-29 15:10:00,351.92,352.02,351.76,351.9,1000.0,351.92,352.02,351.76,351.9,1000.0
2021-11-29 15:15:00,351.88,351.95,351.85,351.95,443.0,351.88,351.95,351.85,351.95,443.0
2021-11-29 15:20:00,351.93,352.06,351.71,351.75,2248.0,351.93,352.06,351.71,351.75,2248.0
2021-11-29 15:25:00,351.82,352.1,351.75,351.92,1558.0,351.82,352.1,351.75,351.92,1558.0
2021-11-29 15:30:00,351.92,352.49,351.81,352.49,1828.0,351.92,352.49,351.81,352.49,1828.0
2021-11-29 15:35:00,352.62,353.52,352.56,353.38,4077.0,352.62,353.52,352.56,353.38,4077.0
2021-11-29 15:40:00,353.37,353.49,352.17,352.32,5515.0,353.37,353.49,352.17,352.32,5515.0
2021-11-29 15:45:00,352.18,352.48,352.17,352.48,2987.0,352.18,352.48,352.17,352.48,2987.0
2021-11-29 15:50:00,352.3,352.37,351.62,351.77,5572.0,352.3,352.37,351.62,351.77,5572.0
2021-11-29 15:55:00,351.8,351.93,350.59,350.61,18772.0,351.8,351.93,350.59,350.61,18772.0
2021-11-30 09:30:00,349.35,350.0,348.92,350.0,1869.0,349.35,350.0,348.92,350.0,1869.0
2021-11-30 09:35:00,351.14,351.14,351.14,351.14,100.0,351.14,351.14,351.14,351.14,100.0
2021-11-30 09:40:00,351.41,353.73,351.28,352.94,2362.0,351.41,353.73,351.28,352.94,2362.0
2021-11-30 09:45:00,353.35,353.35,352.17,352.68,1532.0,353.35,353.35,352.17,352.68,1532.0
2021-11-30 09:50:00,352.34,352.34,351.54,352.1,728.0,352.34,352.34,351.54,352.1,728.0
2021-11-30 09:55:00,353.01,354.49,353.01,354.49,1702.0,353.01,354.49,353.01,354.49,1702.0
2021-11-30 10:00:00,354.5,355.76,354.33,354.95,3355.0,354.5,355.76,354.33,354.95,3355.0
2021-11-30 10:05:00,355.16,355.5,354.77,355.05,1955.0,355.16,355.5,354.77,355.05,1955.0
2021-11-30 10:10:00,354.94,354.94,352.94,352.94,2500.0,354.94,354.94,352.94,352.94,2500.0
2021-11-30 10:15:00,352.87,353.53,351.82,351.82,4119.0,352.87,353.53,351.82,351.82,4119.0
2021-11-30 10:20:00,351.62,351.62,350.56,351.02,2013.0,351.62,351.62,350.56,351.02,2013.0
2021-11-30 10:25:00,351.29,351.52,350.93,351.5,2156.0,351.29,351.52,350.93,351.5,2156.0
2021-11-30 10:30:00,352.27,352.27,352.17,352.17,540.0,352.27,352.27,352.17,352.17,540.0
2021-11-30 10:35:00,352.47,352.68,351.19,352.32,4723.0,352.47,352.68,351.19,352.32,4723.0
2021-11-30 10:40:00,351.74,352.33,351.29,351.56,1797.0,351.74,352.33,351.29,351.56,1797.0
2021-11-30 10:45:00,351.38,351.69,351.0,351.25,5709.0,351.38,351.69,351.0,351.25,5709.0
2021-11-30 10:50:00,351.25,351.72,350.05,350.05,3201.0,351.25,351.72,350.05,350.05,3201.0
2021-11-30 10:55:00,349.59,349.95,349.17,349.63,2082.0,349.59,349.95,349.17,349.63,2082.0
2021-11-30 11:00:00,349.26,351.78,349.25,351.78,4853.0,349.26,351.78,349.25,351.78,4853.0
2021-11-30 11:05:00,351.94,351.94,351.08,351.32,1929.0,351.94,351.94,351.08,351.32,1929.0
2021-11-30 11:10:00,350.98,353.91,350.96,353.91,2282.0,350.98,353.91,350.96,353.91,2282.0
2021-11-30 11:15:00,353.69,353.76,352.79,352.8,6589.0,353.69,353.76,352.79,352.8,6589.0
2021-11-30 11:20:00,353.9,354.65,353.3,354.27,1100.0,353.9,354.65,353.3,354.27,1100.0
2021-11-30 11:25:00,354.24,354.86,354.23,354.42,2938.0,354.24,354.86,354.23,354.42,2938.0
2021-11-30 11:30:00,353.63,353.84,352.84,352.84,1903.0,353.63,353.84,352.84,352.84,1903.0
2021-11-30 11:35:00,352.81,353.48,352.5,352.5,1500.0,352.81,353.48,352.5,352.5,1500.0
2021-11-30 11:40:00,352.39,352.44,350.84,350.84,1217.0,352.39,352.44,350.84,350.84,1217.0
2021-11-30 11:45:00,350.73,351.06,350.16,350.88,2029.0,350.73,351.06,350.16,350.88,2029.0
2021-11-30 11:50:00,351.31,351.55,350.61,350.61,2605.0,351.31,351.55,350.61,350.61,2605.0
2021-11-30 11:55:00,350.82,352.36,350.82,352.36,1893.0,350.82,352.36,350.82,352.36,1893.0
2021-11-30 12:00:00,352.33,352.78,351.8,351.92,3588.0,352.33,352.78,351.8,351.92,3588.0
2021-11-30 12:05:00,351.94,351.94,351.19,351.68,1407.0,351.94,351.94,351.19,351.68,1407.0
2021-11-30 12:10:00,351.4,352.8,351.4,351.93,2670.0,351.4,352.8,351.4,351.93,2670.0
2021-11-30 12:15:00,352.1,353.35,352.1,353.35,733.0,352.1,353.35,352.1,353.35,733.0
2021-11-30 12:20:00,353.5,353.54,352.92,353.42,1798.0,353.5,353.54,352.92,353.42,1798.0
2021-11-30 12:25:00,353.57,353.66,352.7,352.7,2560.0,353.57,353.66,352.7,352.7,2560.0
2021-11-30 12:30:00,352.73,353.03,352.71,352.99,906.0,352.73,353.03,352.71,352.99,906.0
2021-11-30 12:35:00,352.73,353.26,352.45,353.25,2414.0,352.73,353.26,352.45,353.25,2414.0
2021-11-30 12:40:00,353.28,354.14,352.92,353.62,1936.0,353.28,354.14,352.92,353.62,1936.0
2021-11-30 12:45:00,353.52,353.65,353.28,353.28,1970.0,353.52,353.65,353.28,353.28,1970.0
2021-11-30 12:50:00,353.33,353.77,353.26,353.54,800.0,353.33,353.77,353.26,353.54,800.0
2021-11-30 12:55:00,353.85,354.0,352.63,352.63,1983.0,353.85,354.0,352.63,352.63,1983.0
2021-11-30 13:00:00,352.94,353.1,352.79,352.79,500.0,352.94,353.1,352.79,352.79,500.0
2021-11-30 13:05:00,352.91,353.1,352.76,353.01,1841.0,352.91,353.1,352.76,353.01,1841.0
2021-11-30 13:10:00,352.94,353.66,352.94,353.66,1915.0,352.94,353.66,352.94,353.66,1915.0
2021-11-30 13:15:00,353.61,353.96,353.4,353.41,1904.0,353.61,353.96,353.4,353.41,1904.0
2021-11-30 13:20:00,353.73,354.83,353.39,354.83,1400.0,353.73,354.83,353.39,354.83,1400.0
2021-11-30 13:25:00,354.63,354.98,354.49,354.73,1500.0,354.63,354.98,354.49,354.73,1500.0
2021-11-30 13:30:00,354.61,355.91,354.48,355.26,2440.0,354.61,355.91,354.48,355.26,2440.0
2021-11-30 13:35:00,355.68,356.93,355.38,356.9,3903.0,355.68,356.93,355.38,356.9,3903.0
2021-11-30 13:40:00,356.28,356.28,354.63,354.63,3596.0,356.28,356.28,354.63,354.63,3596.0
2021-11-30 13:45:00,354.64,354.92,354.61,354.69,400.0,354.64,354.92,354.61,354.69,400.0
2021-11-30 13:50:00,355.01,355.59,354.93,355.59,900.0,355.01,355.59,354.93,355.59,900.0
2021-11-30 13:55:00,356.03,356.12,355.25,355.25,2430.0,356.03,356.12,355.25,355.25,2430.0
2021-11-30 14:00:00,355.03,355.78,355.03,355.78,1003.0,355.03,355.78,355.03,355.78,1003.0
2021-11-30 14:05:00,355.71,356.13,355.59,356.08,928.0,355.71,356.13,355.59,356.08,928.0
2021-11-30 14:10:00,356.25,356.25,355.01,355.01,2000.0,356.25,356.25,355.01,355.01,2000.0
2021-11-30 14:15:00,355.12,355.22,354.56,354.96,1725.0,355.12,355.22,354.56,354.96,1725.0
2021-11-30 14:20:00,354.61,354.61,354.61,354.61,300.0,354.61,354.61,354.61,354.61,300.0
2021-11-30 14:25:00,354.74,354.86,354.3,354.41,5898.0,354.74,354.86,354.3,354.41,5898.0
2021-11-30 14:30:00,354.16,354.31,353.0,353.01,2200.0,354.16,354.31,353.0,353.01,2200.0
2021-11-30 14:35:00,353.06,353.46,352.86,353.03,1100.0,353.06,353.46,352.86,353.03,1100.0
2021-11-30 14:40:00,353.56,353.58,352.51,353.01,2834.0,353.56,353.58,352.51,353.01,2834.0
2021-11-30 14:45:00,353.32,353.33,352.5,352.97,1360.0,353.32,353.33,352.5,352.97,1360.0
2021-11-30 14:50:00,352.77,352.77,352.22,352.22,1955.0,352.77,352.77,352.22,352.22,1955.0
2021-11-30 14:55:00,352.62,352.62,351.57,351.88,1912.0,352.62,352.62,351.57,351.88,1912.0
2021-11-30 15:00:00,352.11,352.24,351.92,352.1,1180.0,352.11,352.24,351.92,352.1,1180.0
2021-11-30 15:05:00,352.12,352.67,351.82,351.82,1808.0,352.12,352.67,351.82,351.82,1808.0
2021-11-30 15:10:00,351.51,352.08,351.3,352.04,2034.0,351.51,352.08,351.3,352.04,2034.0
2021-11-30 15:15:00,352.19,353.28,352.06,352.92,3466.0,352.19,353.28,352.06,352.92,3466.0
2021-11-30 15:20:00,353.11,353.58,353.08,353.25,1333.0,353.11,353.58,353.08,353.25,1333.0
2021-11-30 15:25:00,353.19,353.59,352.79,352.79,4392.0,353.19,353.59,352.79,352.79,4392.0
2021-11-30 15:30:00,352.6,352.88,351.31,352.25,4945.0,352.6,352.88,351.31,352.25,4945.0
2021-11-30 15:35:00,352.11,352.68,351.72,352.16,3898.0,352.11,352.68,351.72,352.16,3898.0
2021-11-30 15:40:00,352.02,352.34,351.89,352.14,5649.0,352.02,352.34,351.89,352.14,5649.0
2021-11-30 15:45:00,352.13,352.74,351.85,352.02,6966.0,352.13,352.74,351.85,352.02,6966.0
2021-11-30 15:50:00,352.0,353.02,352.0,352.18,11798.0,352.0,353.02,352.0,352.18,11798.0
2021-11-30 15:55:00,352.45,353.31,352.18,353.11,31508.0,352.45,353.31,352.18,353.11,31508.0
2021-12-01 09:30:00,358.0,358.08,355.86,356.43,7746.0,358.0,358.08,355.86,356.43,7746.0
2021-12-01 09:35:00,356.22,358.3,356.19,356.73,2429.0,356.22,358.3,356.19,356.73,2429.0
2021-12-01 09:40:00,356.72,360.76,356.72,360.76,6165.0,356.72,360.76,356.72,360.76,6165.0
2021-12-01 09:45:00,361.37,362.83,361.37,362.49,1967.0,361.37,362.83,361.37,362.49,1967.0
2021-12-01 09:50:00,362.5,362.51,361.99,362.04,2059.0,362.5,362.51,361.99,362.04,2059.0
2021-12-01 09:55:00,362.03,364.34,361.99,364.34,3299.0,362.03,364.34,361.99,364.34,3299.0
2021-12-01 10:00:00,364.51,366.0,364.51,365.45,3456.0,364.51,366.0,364.51,365.45,3456.0
2021-12-01 10:05:00,365.45,366.99,365.45,366.99,2048.0,365.45,366.99,365.45,366.99,2048.0
2021-12-01 10:10:00,367.01,367.3,365.01,365.02,4439.0,367.01,367.3,365.01,365.02,4439.0
2021-12-01 10:15:00,365.4,367.28,365.4,367.28,1537.0,365.4,367.28,365.4,367.28,1537.0
2021-12-01 10:20:00,366.86,366.91,365.44,366.41,4703.0,366.86,366.91,365.44,366.41,4703.0
2021-12-01 10:25:00,367.02,367.48,366.37,366.37,6012.0,367.02,367.48,366.37,366.37,6012.0
2021-12-01 10:30:00,365.85,365.86,365.24,365.24,1400.0,365.85,365.86,365.24,365.24,1400.0
2021-12-01 10:35:00,364.32,366.07,364.11,365.91,3258.0,364.32,366.07,364.11,365.91,3258.0
2021-12-01 10:40:00,365.69,365.82,364.98,365.66,2651.0,365.69,365.82,364.98,365.66,2651.0
2021-12-01 10:45:00,365.79,366.81,365.79,366.42,1926.0,365.79,366.81,365.79,366.42,1926.0
2021-12-01 10:50:00,366.56,366.8,366.03,366.19,1601.0,366.56,366.8,366.03,366.19,1601.0
2021-12-01 10:55:00,365.92,365.96,365.44,365.96,1444.0,365.92,365.96,365.44,365.96,1444.0
2021-12-01 11:00:00,366.46,366.51,366.14,366.14,1971.0,366.46,366.51,366.14,366.14,1971.0
2021-12-01 11:05:00,365.39,366.7,365.39,366.69,1981.0,365.39,366.7,365.39,366.69,1981.0
2021-12-01 11:10:00,366.69,367.05,366.69,367.05,1047.0,366.69,367.05,366.69,367.05,1047.0
2021-12-01 11:15:00,367.37,368.0,367.37,367.99,3988.0,367.37,368.0,367.37,367.99,3988.0
2021-12-01 11:20:00,367.79,367.79,366.95,367.47,1444.0,367.79,367.79,366.95,367.47,1444.0
2021-12-01 11:25:00,367.12,367.46,366.76,367.07,3047.0,367.12,367.46,366.76,367.07,3047.0
2021-12-01 11:30:00,367.08,367.25,365.73,366.08,1933.0,367.08,367.25,365.73,366.08,1933.0
2021-12-01 11:35:00,366.13,366.13,366.13,366.13,100.0,366.13,366.13,366.13,366.13,100.0
2021-12-01 11:40:00,366.35,366.71,366.11,366.44,2395.0,366.35,366.71,366.11,366.44,2395.0
2021-12-01 11:45:00,366.17,366.17,365.69,366.15,1529.0,366.17,366.17,365.69,366.15,1529.0
2021-12-01 11:50:00,365.71,365.83,363.14,363.14,2451.0,365.71,365.83,363.14,363.14,2451.0
2021-12-01 11:55:00,363.51,364.41,363.5,364.41,1295.0,363.51,364.41,363.5,364.41,1295.0
2021-12-01 12:00:00,364.07,364.73,364.04,364.73,1314.0,364.07,364.73,364.04,364.73,1314.0
2021-12-01 12:05:00,364.78,364.98,364.78,364.98,505.0,364.78,364.98,364.78,364.98,505.0
2021-12-01 12:10:00,365.28,365.28,365.0,365.0,800.0,365.28,365.28,365.0,365.0,800.0
2021-12-01 12:15:00,365.09,365.58,365.08,365.18,517.0,365.09,365.58,365.08,365.18,517.0
2021-12-01 12:20:00,366.02,366.52,365.63,366.25,2716.0,366.02,366.52,365.63,366.25,2716.0
2021-12-01 12:25:00,366.06,366.4,365.6,365.6,1354.0,366.06,366.4,365.6,365.6,1354.0
2021-12-01 12:30:00,365.64,365.64,364.97,365.53,1100.0,365.64,365.64,364.97,365.53,1100.0
2021-12-01 12:35:00,365.26,365.39,365.22,365.22,780.0,365.26,365.39,365.22,365.22,780.0
2021-12-01 12:40:00,365.63,365.67,364.98,365.32,1646.0,365.63,365.67,364.98,365.32,1646.0
2021-12-01 12:45:00,365.14,365.3,365.14,365.3,200.0,365.14,365.3,365.14,365.3,200.0
2021-12-01 12:50:00,365.3,365.3,363.69,363.69,2441.0,365.3,365.3,363.69,363.69,2441.0
2021-12-01 12:55:00,363.37,363.37,361.91,362.31,1415.0,363.37,363.37,361.91,362.31,1415.0
2021-12-01 13:00:00,362.6,363.53,362.6,363.53,2649.0,362.6,363.53,362.6,363.53,2649.0
2021-12-01 13:05:00,363.03,363.03,362.22,362.61,1306.0,363.03,363.03,362.22,362.61,1306.0
2021-12-01 13:10:00,362.04,362.48,361.98,362.42,1189.0,362.04,362.48,361.98,362.42,1189.0
2021-12-01 13:15:00,361.33,361.33,361.2,361.29,700.0,361.33,361.33,361.2,361.29,700.0
2021-12-01 13:20:00,361.77,362.75,361.77,362.08,1101.0,361.77,362.75,361.77,362.08,1101.0
2021-12-01 13:25:00,363.14,363.94,363.14,363.79,400.0,363.14,363.94,363.14,363.79,400.0
2021-12-01 13:30:00,364.0,364.0,362.96,362.96,2216.0,364.0,364.0,362.96,362.96,2216.0
2021-12-01 13:35:00,362.81,363.76,362.81,363.76,1101.0,362.81,363.76,362.81,363.76,1101.0
2021-12-01 13:40:00,363.8,363.94,362.92,363.64,2565.0,363.8,363.94,362.92,363.64,2565.0
2021-12-01 13:45:00,362.93,362.93,361.85,361.86,700.0,362.93,362.93,361.85,361.86,700.0
2021-12-01 13:50:00,361.84,362.98,361.84,362.98,1000.0,361.84,362.98,361.84,362.98,1000.0
2021-12-01 13:55:00,363.21,363.87,363.21,363.85,1002.0,363.21,363.87,363.21,363.85,1002.0
2021-12-01 14:00:00,363.75,364.41,363.74,363.81,1215.0,363.75,364.41,363.74,363.81,1215.0
2021-12-01 14:05:00,363.88,363.88,363.88,363.88,200.0,363.88,363.88,363.88,363.88,200.0
2021-12-01 14:10:00,363.86,363.88,362.18,362.99,3641.0,363.86,363.88,362.18,362.99,3641.0
2021-12-01 14:15:00,362.85,362.9,362.38,362.72,1265.0,362.85,362.9,362.38,362.72,1265.0
2021-12-01 14:20:00,362.55,363.45,362.55,363.45,1020.0,362.55,363.45,362.55,363.45,1020.0
2021-12-01 14:25:00,364.04,364.04,364.04,364.04,100.0,364.04,364.04,364.04,364.04,100.0
2021-12-01 14:30:00,364.38,365.02,363.73,363.73,1935.0,364.38,365.02,363.73,363.73,1935.0
2021-12-01 14:35:00,363.4,363.95,363.32,363.94,1064.0,363.4,363.95,363.32,363.94,1064.0
2021-12-01 14:40:00,363.88,363.92,363.36,363.88,957.0,363.88,363.92,363.36,363.88,957.0
2021-12-01 14:45:00,363.31,363.54,362.18,363.28,2797.0,363.31,363.54,362.18,363.28,2797.0
2021-12-01 14:50:00,363.46,363.86,363.01,363.02,2159.0,363.46,363.86,363.01,363.02,2159.0
2021-12-01 14:55:00,363.49,365.38,363.49,365.0,2548.0,363.49,365.38,363.49,365.0,2548.0
2021-12-01 15:00:00,365.03,365.36,363.55,363.55,3920.0,365.03,365.36,363.55,363.55,3920.0
2021-12-01 15:05:00,363.04,363.59,362.54,362.59,2272.0,363.04,363.59,362.54,362.59,2272.0
2021-12-01 15:10:00,362.98,363.73,362.98,363.43,2225.0,362.98,363.73,362.98,363.43,2225.0
2021-12-01 15:15:00,363.68,363.68,362.77,363.22,4256.0,363.68,363.68,362.77,363.22,4256.0
2021-12-01 15:20:00,363.27,363.27,362.17,362.91,3952.0,363.27,363.27,362.17,362.91,3952.0
2021-12-01 15:25:00,362.7,364.25,362.43,363.96,8050.0,362.7,364.25,362.43,363.96,8050.0
2021-12-01 15:30:00,363.88,364.7,363.34,364.44,7678.0,363.88,364.7,363.34,364.44,7678.0
2021-12-01 15:35:00,364.41,365.12,363.99,364.93,3930.0,364.41,365.12,363.99,364.93,3930.0
2021-12-01 15:40:00,364.86,366.14,364.82,365.93,3884.0,364.86,366.14,364.82,365.93,3884.0
2021-12-01 15:45:00,366.14,366.14,363.82,363.83,9474.0,366.14,366.14,363.82,363.83,9474.0
2021-12-01 15:50:00,363.74,364.11,363.41,363.87,14264.0,363.74,364.11,363.41,363.87,14264.0
2021-12-01 15:55:00,363.8,364.37,363.19,363.6,32062.0,363.8,364.37,363.19,363.6,32062.0
2021-12-02 09:30:00,361.62,365.38,361.62,365.37,3533.0,361.62,365.38,361.62,365.37,3533.0
2021-12-02 09:35:00,362.68,366.0,361.77,365.88,1781.0,362.68,366.0,361.77,365.88,1781.0
2021-12-02 09:40:00,367.16,368.0,366.87,367.47,2636.0,367.16,368.0,366.87,367.47,2636.0
2021-12-02 09:45:00,367.67,368.24,366.15,368.24,1495.0,367.67,368.24,366.15,368.24,1495.0
2021-12-02 09:50:00,368.23,371.62,368.23,371.62,3797.0,368.23,371.62,368.23,371.62,3797.0
2021-12-02 09:55:00,372.16,372.8,371.4,371.54,6859.0,372.16,372.8,371.4,371.54,6859.0
2021-12-02 10:00:00,371.53,373.75,370.98,373.36,8140.0,371.53,373.75,370.98,373.36,8140.0
2021-12-02 10:05:00,373.32,374.14,371.75,372.42,8618.0,373.32,374.14,371.75,372.42,8618.0
2021-12-02 10:10:00,372.98,375.98,372.98,375.63,8975.0,372.98,375.98,372.98,375.63,8975.0
2021-12-02 10:15:00,374.86,374.86,371.59,371.6,3514.0,374.86,374.86,371.59,371.6,3514.0
2021-12-02 10:20:00,371.19,372.98,371.16,371.77,3126.0,371.19,372.98,371.16,371.77,3126.0
2021-12-02 10:25:00,371.8,374.08,371.79,374.08,2128.0,371.8,374.08,371.79,374.08,2128.0
2021-12-02 10:30:00,374.2,374.2,371.82,372.15,2072.0,374.2,374.2,371.82,372.15,2072.0
2021-12-02 10:35:00,371.1,372.85,371.1,371.7,8044.0,371.1,372.85,371.1,371.7,8044.0
2021-12-02 10:40:00,372.81,375.21,372.81,373.0,5902.0,372.81,375.21,372.81,373.0,5902.0
2021-12-02 10:45:00,371.88,376.25,371.88,375.4,9027.0,371.88,376.25,371.88,375.4,9027.0
2021-12-02 10:50:00,375.79,376.31,375.51,376.25,6579.0,375.79,376.31,375.51,376.25,6579.0
2021-12-02 10:55:00,376.69,378.54,376.37,377.14,5945.0,376.69,378.54,376.37,377.14,5945.0
2021-12-02 11:00:00,377.0,377.0,374.8,375.0,5643.0,377.0,377.0,374.8,375.0,5643.0
2021-12-02 11:05:00,374.99,378.53,374.99,378.53,5300.0,374.99,378.53,374.99,378.53,5300.0
2021-12-02 11:10:00,377.71,378.54,376.51,377.1,3527.0,377.71,378.54,376.51,377.1,3527.0
2021-12-02 11:15:00,376.74,377.54,376.74,377.52,3258.0,376.74,377.54,376.74,377.52,3258.0
2021-12-02 11:20:00,376.76,377.11,376.34,376.95,2041.0,376.76,377.11,376.34,376.95,2041.0
2021-12-02 11:25:00,376.64,378.47,376.64,378.47,3486.0,376.64,378.47,376.64,378.47,3486.0
2021-12-02 11:30:00,378.06,378.07,374.53,374.58,1700.0,378.06,378.07,374.53,374.58,1700.0
2021-12-02 11:35:00,374.74,376.45,374.74,376.45,602.0,374.74,376.45,374.74,376.45,602.0
2021-12-02 11:40:00,375.79,376.36,375.36,375.4,1966.0,375.79,376.36,375.36,375.4,1966.0
2021-12-02 11:45:00,374.86,377.23,374.86,376.87,3665.0,374.86,377.23,374.86,376.87,3665.0
2021-12-02 11:50:00,377.65,378.0,377.37,377.38,5353.0,377.65,378.0,377.37,377.38,5353.0
2021-12-02 11:55:00,376.96,378.67,376.96,378.39,1555.0,376.96,378.67,376.96,378.39,1555.0
2021-12-02 12:00:00,378.11,379.04,377.86,379.04,3104.0,378.11,379.04,377.86,379.04,3104.0
2021-12-02 12:05:00,378.91,380.0,378.85,380.0,4727.0,378.91,380.0,378.85,380.0,4727.0
2021-12-02 12:10:00,379.86,379.86,379.0,379.03,2494.0,379.86,379.86,379.0,379.03,2494.0
2021-12-02 12:15:00,379.76,379.93,379.52,379.93,520.0,379.76,379.93,379.52,379.93,520.0
2021-12-02 12:20:00,380.37,380.37,380.23,380.24,257.0,380.37,380.37,380.23,380.24,257.0
2021-12-02 12:25:00,380.31,380.5,380.0,380.06,1606.0,380.31,380.5,380.0,380.06,1606.0
2021-12-02 12:30:00,380.06,380.21,379.57,379.58,2901.0,380.06,380.21,379.57,379.58,2901.0
2021-12-02 12:35:00,379.17,379.17,378.32,378.32,1400.0,379.17,379.17,378.32,378.32,1400.0
2021-12-02 12:40:00,378.32,378.32,377.84,377.84,1443.0,378.32,378.32,377.84,377.84,1443.0
2021-12-02 12:45:00,377.92,377.92,376.92,377.88,4428.0,377.92,377.92,376.92,377.88,4428.0
2021-12-02 12:50:00,377.76,377.76,375.34,375.34,800.0,377.76,377.76,375.34,375.34,800.0
2021-12-02 12:55:00,375.43,375.43,373.5,373.5,4887.0,375.43,375.43,373.5,373.5,4887.0
2021-12-02 13:00:00,373.39,374.17,372.25,374.17,6733.0,373.39,374.17,372.25,374.17,6733.0
2021-12-02 13:05:00,374.62,374.79,373.62,374.06,915.0,374.62,374.79,373.62,374.06,915.0
2021-12-02 13:10:00,374.07,374.55,373.17,374.54,1833.0,374.07,374.55,373.17,374.54,1833.0
2021-12-02 13:15:00,374.76,375.76,374.43,375.34,2443.0,374.76,375.76,374.43,375.34,2443.0
2021-12-02 13:20:00,374.88,374.88,373.69,373.69,800.0,374.88,374.88,373.69,373.69,800.0
2021-12-02 13:25:00,373.38,374.02,373.38,374.02,513.0,373.38,374.02,373.38,374.02,513.0
2021-12-02 13:30:00,373.79,375.35,373.37,375.32,1680.0,373.79,375.35,373.37,375.32,1680.0
2021-12-02 13:35:00,374.99,375.49,374.99,375.49,1179.0,374.99,375.49,374.99,375.49,1179.0
2021-12-02 13:40:00,375.64,375.77,374.96,375.77,1200.0,375.64,375.77,374.96,375.77,1200.0
2021-12-02 13:45:00,375.25,375.96,375.08,375.96,3602.0,375.25,375.96,375.08,375.96,3602.0
2021-12-02 13:50:00,375.7,376.91,375.7,376.91,1005.0,375.7,376.91,375.7,376.91,1005.0
2021-12-02 13:55:00,377.51,378.1,377.42,378.1,1284.0,377.51,378.1,377.42,378.1,1284.0
2021-12-02 14:00:00,377.94,378.39,377.07,377.07,1969.0,377.94,378.39,377.07,377.07,1969.0
2021-12-02 14:05:00,376.62,377.25,376.62,376.93,1329.0,376.62,377.25,376.62,376.93,1329.0
2021-12-02 14:10:00,377.38,377.65,376.29,376.77,2843.0,377.38,377.65,376.29,376.77,2843.0
2021-12-02 14:15:00,377.19,378.92,377.01,378.51,1303.0,377.19,378.92,377.01,378.51,1303.0
2021-12-02 14:20:00,379.24,379.24,378.07,378.07,2100.0,379.24,379.24,378.07,378.07,2100.0
2021-12-02 14:25:00,378.09,379.17,378.09,379.17,518.0,378.09,379.17,378.09,379.17,518.0
2021-12-02 14:30:00,378.83,378.94,378.59,378.79,1600.0,378.83,378.94,378.59,378.79,1600.0
2021-12-02 14:35:00,378.65,378.85,378.4,378.85,1917.0,378.65,378.85,378.4,378.85,1917.0
2021-12-02 14:40:00,379.02,379.02,378.5,378.65,1685.0,379.02,379.02,378.5,378.65,1685.0
2021-12-02 14:45:00,378.58,378.58,378.18,378.18,1612.0,378.58,378.58,378.18,378.18,1612.0
2021-12-02 14:50:00,378.46,379.3,378.19,378.2,3733.0,378.46,379.3,378.19,378.2,3733.0
2021-12-02 14:55:00,378.77,380.11,378.76,379.42,1936.0,378.77,380.11,378.76,379.42,1936.0
2021-12-02 15:00:00,379.77,379.93,378.87,379.44,2340.0,379.77,379.93,378.87,379.44,2340.0
2021-12-02 15:05:00,379.3,379.97,379.1,379.1,2005.0,379.3,379.97,379.1,379.1,2005.0
2021-12-02 15:10:00,379.38,379.92,378.31,379.03,6235.0,379.38,379.92,378.31,379.03,6235.0
2021-12-02 15:15:00,379.04,379.4,378.64,379.18,1541.0,379.04,379.4,378.64,379.18,1541.0
2021-12-02 15:20:00,378.97,379.69,378.97,379.3,1994.0,378.97,379.69,378.97,379.3,1994.0
2021-12-02 15:25:00,379.16,379.58,379.11,379.55,2424.0,379.16,379.58,379.11,379.55,2424.0
2021-12-02 15:30:00,379.76,381.15,379.76,380.82,3229.0,379.76,381.15,379.76,380.82,3229.0
2021-12-02 15:35:00,380.64,381.12,379.61,379.61,4598.0,380.64,381.12,379.61,379.61,4598.0
2021-12-02 15:40:00,379.94,380.94,379.8,380.22,4788.0,379.94,380.94,379.8,380.22,4788.0
2021-12-02 15:45:00,380.44,381.77,379.9,381.77,8189.0,380.44,381.77,379.9,381.77,8189.0
2021-12-02 15:50:00,381.27,381.27,378.75,379.2,6531.0,381.27,381.27,378.75,379.2,6531.0
2021-12-02 15:55:00,378.99,380.61,378.59,380.59,26374.0,378.99,380.61,378.59,380.59,26374.0
2021-12-03 09:30:00,383.77,383.77,380.42,380.42,4816.0,383.77,383.77,380.42,380.42,4816.0
2021-12-03 09:35:00,379.54,379.54,376.59,376.78,1155.0,379.54,379.54,376.59,376.78,1155.0
2021-12-03 09:40:00,377.99,378.94,377.99,378.53,1946.0,377.99,378.94,377.99,378.53,1946.0
2021-12-03 09:45:00,378.25,378.25,376.46,376.46,2774.0,378.25,378.25,376.46,376.46,2774.0
2021-12-03 09:50:00,375.65,375.92,373.51,374.56,4716.0,375.65,375.92,373.51,374.56,4716.0
2021-12-03 09:55:00,375.2,376.95,375.2,376.94,2253.0,375.2,376.95,375.2,376.94,2253.0
2021-12-03 10:00:00,377.13,377.13,374.95,374.95,2650.0,377.13,377.13,374.95,374.95,2650.0
2021-12-03 10:05:00,375.44,376.02,374.15,374.15,1600.0,375.44,376.02,374.15,374.15,1600.0
2021-12-03 10:10:00,372.89,375.28,372.89,374.97,1823.0,372.89,375.28,372.89,374.97,1823.0
2021-12-03 10:15:00,375.56,376.11,375.56,376.11,4126.0,375.56,376.11,375.56,376.11,4126.0
2021-12-03 10:20:00,375.58,376.28,375.35,376.01,2224.0,375.58,376.28,375.35,376.01,2224.0
2021-12-03 10:25:00,375.8,377.71,375.65,377.12,1515.0,375.8,377.71,375.65,377.12,1515.0
2021-12-03 10:30:00,377.12,377.39,375.67,375.85,2105.0,377.12,377.39,375.67,375.85,2105.0
2021-12-03 10:35:00,375.46,376.24,375.46,375.76,2205.0,375.46,376.24,375.46,375.76,2205.0
2021-12-03 10:40:00,375.52,375.82,374.91,375.26,3497.0,375.52,375.82,374.91,375.26,3497.0
2021-12-03 10:45:00,375.5,375.56,374.16,374.27,4243.0,375.5,375.56,374.16,374.27,4243.0
2021-12-03 10:50:00,374.95,375.43,374.38,374.6,9248.0,374.95,375.43,374.38,374.6,9248.0
2021-12-03 10:55:00,374.33,376.24,374.33,376.24,8277.0,374.33,376.24,374.33,376.24,8277.0
2021-12-03 11:00:00,375.68,378.13,375.18,377.44,6914.0,375.68,378.13,375.18,377.44,6914.0
2021-12-03 11:05:00,377.02,377.08,375.3,376.47,12150.0,377.02,377.08,375.3,376.47,12150.0
2021-12-03 11:10:00,376.44,377.01,375.89,376.65,4117.0,376.44,377.01,375.89,376.65,4117.0
2021-12-03 11:15:00,376.66,376.76,374.6,375.0,3311.0,376.66,376.76,374.6,375.0,3311.0
2021-12-03 11:20:00,374.96,376.73,374.96,376.56,980.0,374.96,376.73,374.96,376.56,980.0
2021-12-03 11:25:00,376.91,377.48,376.91,377.48,400.0,376.91,377.48,376.91,377.48,400.0
2021-12-03 11:30:00,377.74,378.49,377.41,378.49,2707.0,377.74,378.49,377.41,378.49,2707.0
2021-12-03 11:35:00,378.58,378.75,378.48,378.56,951.0,378.58,378.75,378.48,378.56,951.0
2021-12-03 11:40:00,378.56,379.65,377.21,377.22,9087.0,378.56,379.65,377.21,377.22,9087.0
2021-12-03 11:45:00,377.33,377.55,376.59,377.13,945.0,377.33,377.55,376.59,377.13,945.0
2021-12-03 11:50:00,376.38,377.57,376.37,377.57,1934.0,376.38,377.57,376.37,377.57,1934.0
2021-12-03 11:55:00,377.63,377.73,376.87,377.36,5604.0,377.63,377.73,376.87,377.36,5604.0
2021-12-03 12:00:00,377.23,377.73,376.39,376.47,2014.0,377.23,377.73,376.39,376.47,2014.0
2021-12-03 12:05:00,376.47,377.43,376.26,377.43,2856.0,376.47,377.43,376.26,377.43,2856.0
2021-12-03 12:10:00,377.38,377.56,377.25,377.4,907.0,377.38,377.56,377.25,377.4,907.0
2021-12-03 12:15:00,377.8,379.46,377.8,379.22,900.0,377.8,379.46,377.8,379.22,900.0
2021-12-03 12:20:00,379.19,380.03,379.19,380.03,966.0,379.19,380.03,379.19,380.03,966.0
2021-12-03 12:25:00,379.92,380.11,379.91,380.11,200.0,379.92,380.11,379.91,380.11,200.0
2021-12-03 12:30:00,379.71,380.09,378.85,379.94,8084.0,379.71,380.09,378.85,379.94,8084.0
2021-12-03 12:35:00,380.9,381.88,380.9,381.88,400.0,380.9,381.88,380.9,381.88,400.0
2021-12-03 12:40:00,381.53,382.56,381.33,381.85,2302.0,381.53,382.56,381.33,381.85,2302.0
2021-12-03 12:45:00,381.47,382.95,381.23,382.95,2221.0,381.47,382.95,381.23,382.95,2221.0
2021-12-03 12:50:00,382.54,382.56,381.81,382.19,2214.0,382.54,382.56,381.81,382.19,2214.0
2021-12-03 12:55:00,381.56,382.27,380.86,381.84,2168.0,381.56,382.27,380.86,381.84,2168.0
2021-12-03 13:00:00,380.88,380.9,380.45,380.45,800.0,380.88,380.9,380.45,380.45,800.0
2021-12-03 13:05:00,381.32,381.96,381.03,381.96,505.0,381.32,381.96,381.03,381.96,505.0
2021-12-03 13:10:00,381.8,382.04,381.23,381.32,1941.0,381.8,382.04,381.23,381.32,1941.0
2021-12-03 13:15:00,381.98,382.59,381.86,382.52,1000.0,381.98,382.59,381.86,382.52,1000.0
2021-12-03 13:20:00,382.41,382.41,382.19,382.41,600.0,382.41,382.41,382.19,382.41,600.0
2021-12-03 13:25:00,382.03,382.22,381.4,381.4,2115.0,382.03,382.22,381.4,381.4,2115.0
2021-12-03 13:30:00,381.12,381.12,379.78,380.13,820.0,381.12,381.12,379.78,380.13,820.0
2021-12-03 13:35:00,379.08,379.08,379.07,379.07,200.0,379.08,379.08,379.07,379.07,200.0
2021-12-03 13:40:00,378.99,379.42,378.4,378.4,1167.0,378.99,379.42,378.4,378.4,1167.0
2021-12-03 13:45:00,378.31,378.31,377.42,378.1,1101.0,378.31,378.31,377.42,378.1,1101.0
2021-12-03 13:50:00,378.48,379.07,378.12,378.74,1544.0,378.48,379.07,378.12,378.74,1544.0
2021-12-03 13:55:00,378.28,378.51,377.81,377.81,1273.0,378.28,378.51,377.81,377.81,1273.0
2021-12-03 14:00:00,377.99,378.45,377.61,378.4,2523.0,377.99,378.45,377.61,378.4,2523.0
2021-12-03 14:05:00,377.96,377.96,377.49,377.49,303.0,377.96,377.96,377.49,377.49,303.0
2021-12-03 14:10:00,377.9,377.9,377.04,377.52,1450.0,377.9,377.9,377.04,377.52,1450.0
2021-12-03 14:15:00,377.51,377.51,376.96,376.96,1001.0,377.51,377.51,376.96,376.96,1001.0
2021-12-03 14:20:00,376.89,377.31,376.75,377.31,933.0,376.89,377.31,376.75,377.31,933.0
2021-12-03 14:25:00,378.52,378.53,377.8,377.8,300.0,378.52,378.53,377.8,377.8,300.0
2021-12-03 14:30:00,377.8,377.81,377.79,377.79,453.0,377.8,377.81,377.79,377.79,453.0
2021-12-03 14:35:00,377.27,377.4,376.88,377.33,912.0,377.27,377.4,376.88,377.33,912.0
2021-12-03 14:40:00,377.26,377.95,377.26,377.95,1027.0,377.26,377.95,377.26,377.95,1027.0
2021-12-03 14:45:00,377.92,377.92,377.52,377.52,509.0,377.92,377.92,377.52,377.52,509.0
2021-12-03 14:50:00,377.46,377.95,377.32,377.32,597.0,377.46,377.95,377.32,377.32,597.0
2021-12-03 14:55:00,377.47,377.8,376.76,376.76,1600.0,377.47,377.8,376.76,376.76,1600.0
2021-12-03 15:00:00,376.75,376.98,376.29,376.94,1290.0,376.75,376.98,376.29,376.94,1290.0
2021-12-03 15:05:00,376.54,377.52,376.31,376.43,1880.0,376.54,377.52,376.31,376.43,1880.0
2021-12-03 15:10:00,376.54,377.09,376.41,376.85,2303.0,376.54,377.09,376.41,376.85,2303.0
2021-12-03 15:15:00,377.09,377.39,376.85,377.01,1125.0,377.09,377.39,376.85,377.01,1125.0
2021-12-03 15:20:00,378.42,378.64,378.11,378.54,1507.0,378.42,378.64,378.11,378.54,1507.0
2021-12-03 15:25:00,378.96,379.55,378.96,379.55,1404.0,378.96,379.55,378.96,379.55,1404.0
2021-12-03 15:30:00,379.65,380.24,379.65,380.07,2939.0,379.65,380.24,379.65,380.07,2939.0
2021-12-03 15:35:00,380.57,380.57,379.62,379.9,4508.0,380.57,380.57,379.62,379.9,4508.0
2021-12-03 15:40:00,380.04,380.24,379.37,380.05,4464.0,380.04,380.24,379.37,380.05,4464.0
2021-12-03 15:45:00,379.74,379.74,378.6,379.01,4594.0,379.74,379.74,378.6,379.01,4594.0
2021-12-03 15:50:00,379.04,380.71,378.54,380.69,5884.0,379.04,380.71,378.54,380.69,5884.0
2021-12-03 15:55:00,380.85,381.95,380.73,381.78,18005.0,380.85,381.95,380.73,381.78,18005.0
2021-12-06 09:30:00,381.21,381.21,378.63,378.63,4218.0,381.21,381.21,378.63,378.63,4218.0
2021-12-06 09:35:00,379.02,380.97,377.18,378.57,2100.0,379.02,380.97,377.18,378.57,2100.0
2021-12-06 09:40:00,379.92,380.4,379.51,380.4,1668.0,379.92,380.4,379.51,380.4,1668.0
2021-12-06 09:45:00,380.39,385.0,380.39,383.88,1703.0,380.39,385.0,380.39,383.88,1703.0
2021-12-06 09:50:00,385.06,387.13,385.06,387.13,3430.0,385.06,387.13,385.06,387.13,3430.0
2021-12-06 09:55:00,386.79,387.58,386.05,387.25,3692.0,386.79,387.58,386.05,387.25,3692.0
2021-12-06 10:00:00,386.35,387.86,386.35,387.22,2127.0,386.35,387.86,386.35,387.22,2127.0
2021-12-06 10:05:00,387.69,391.26,387.2,391.26,7074.0,387.69,391.26,387.2,391.26,7074.0
2021-12-06 10:10:00,391.87,393.25,391.87,393.06,5572.0,391.87,393.25,391.87,393.06,5572.0
2021-12-06 10:15:00,393.49,393.49,391.56,391.56,4093.0,393.49,393.49,391.56,391.56,4093.0
2021-12-06 10:20:00,391.37,391.49,390.22,390.28,1388.0,391.37,391.49,390.22,390.28,1388.0
2021-12-06 10:25:00,390.22,392.11,390.22,392.11,1940.0,390.22,392.11,390.22,392.11,1940.0
2021-12-06 10:30:00,391.58,392.47,391.01,391.93,4381.0,391.58,392.47,391.01,391.93,4381.0
2021-12-06 10:35:00,391.21,392.3,391.05,391.05,2478.0,391.21,392.3,391.05,391.05,2478.0
2021-12-06 10:40:00,391.53,391.53,389.54,389.54,2762.0,391.53,391.53,389.54,389.54,2762.0
2021-12-06 10:45:00,389.51,391.28,389.49,390.63,2153.0,389.51,391.28,389.49,390.63,2153.0
2021-12-06 10:50:00,390.69,391.27,390.35,390.93,1660.0,390.69,391.27,390.35,390.93,1660.0
2021-12-06 10:55:00,391.0,393.16,391.0,392.72,3853.0,391.0,393.16,391.0,392.72,3853.0
2021-12-06 11:00:00,393.06,393.33,393.0,393.0,1759.0,393.06,393.33,393.0,393.0,1759.0
2021-12-06 11:05:00,393.45,393.73,393.45,393.53,400.0,393.45,393.73,393.45,393.53,400.0
2021-12-06 11:10:00,393.39,394.0,392.1,394.0,10162.0,393.39,394.0,392.1,394.0,10162.0
2021-12-06 11:15:00,393.97,395.01,393.95,395.01,1309.0,393.97,395.01,393.95,395.01,1309.0
2021-12-06 11:20:00,394.24,395.47,393.48,395.47,3425.0,394.24,395.47,393.48,395.47,3425.0
2021-12-06 11:25:00,395.43,395.77,394.76,395.17,3256.0,395.43,395.77,394.76,395.17,3256.0
2021-12-06 11:30:00,395.11,395.49,394.51,394.63,4134.0,395.11,395.49,394.51,394.63,4134.0
2021-12-06 11:35:00,395.1,395.1,394.41,394.92,1435.0,395.1,395.1,394.41,394.92,1435.0
2021-12-06 11:40:00,394.74,395.04,394.4,395.04,900.0,394.74,395.04,394.4,395.04,900.0
2021-12-06 11:45:00,395.66,395.66,394.57,394.86,1300.0,395.66,395.66,394.57,394.86,1300.0
2021-12-06 11:50:00,394.76,396.33,394.76,396.3,1893.0,394.76,396.33,394.76,396.3,1893.0
2021-12-06 11:55:00,396.05,396.56,395.6,395.98,2115.0,396.05,396.56,395.6,395.98,2115.0
2021-12-06 12:00:00,396.29,397.26,396.24,396.45,2603.0,396.29,397.26,396.24,396.45,2603.0
2021-12-06 12:05:00,396.45,396.45,395.53,395.82,2785.0,396.45,396.45,395.53,395.82,2785.0
2021-12-06 12:10:00,395.51,397.29,395.5,397.29,2987.0,395.51,397.29,395.5,397.29,2987.0
2021-12-06 12:15:00,396.58,396.58,395.52,396.53,1403.0,396.58,396.58,395.52,396.53,1403.0
2021-12-06 12:20:00,396.24,397.46,396.23,397.11,2803.0,396.24,397.46,396.23,397.11,2803.0
2021-12-06 12:25:00,396.9,397.77,396.58,396.98,1240.0,396.9,397.77,396.58,396.98,1240.0
2021-12-06 12:30:00,396.85,397.83,396.69,397.64,2212.0,396.85,397.83,396.69,397.64,2212.0
2021-12-06 12:35:00,397.63,397.95,397.11,397.95,2455.0,397.63,397.95,397.11,397.95,2455.0
2021-12-06 12:40:00,397.3,398.09,397.22,397.26,1635.0,397.3,398.09,397.22,397.26,1635.0
2021-12-06 12:45:00,398.1,399.21,398.1,399.21,1105.0,398.1,399.21,398.1,399.21,1105.0
2021-12-06 12:50:00,398.83,399.58,398.75,399.58,2471.0,398.83,399.58,398.75,399.58,2471.0
2021-12-06 12:55:00,399.42,399.72,399.31,399.5,2324.0,399.42,399.72,399.31,399.5,2324.0
2021-12-06 13:00:00,399.52,399.75,399.21,399.75,680.0,399.52,399.75,399.21,399.75,680.0
2021-12-06 13:05:00,399.39,399.92,399.35,399.58,4118.0,399.39,399.92,399.35,399.58,4118.0
2021-12-06 13:10:00,399.63,399.79,399.1,399.1,3272.0,399.63,399.79,399.1,399.1,3272.0
2021-12-06 13:15:00,399.24,399.24,398.79,399.02,402.0,399.24,399.24,398.79,399.02,402.0
2021-12-06 13:20:00,398.98,398.98,398.39,398.83,1112.0,398.98,398.98,398.39,398.83,1112.0
2021-12-06 13:25:00,398.9,399.58,398.89,399.01,1100.0,398.9,399.58,398.89,399.01,1100.0
2021-12-06 13:30:00,399.15,399.15,398.49,398.5,792.0,399.15,399.15,398.49,398.5,792.0
2021-12-06 13:35:00,398.46,398.46,398.1,398.43,900.0,398.46,398.46,398.1,398.43,900.0
2021-12-06 13:40:00,398.02,399.19,398.02,399.19,1488.0,398.02,399.19,398.02,399.19,1488.0
2021-12-06 13:45:00,398.83,400.09,398.83,400.09,1024.0,398.83,400.09,398.83,400.09,1024.0
2021-12-06 13:50:00,399.82,399.94,399.35,399.94,1530.0,399.82,399.94,399.35,399.94,1530.0
2021-12-06 13:55:00,399.53,399.9,399.16,399.6,1950.0,399.53,399.9,399.16,399.6,1950.0
2021-12-06 14:00:00,400.02,400.23,399.93,399.93,734.0,400.02,400.23,399.93,399.93,734.0
2021-12-06 14:05:00,399.65,399.93,399.61,399.88,715.0,399.65,399.93,399.61,399.88,715.0
2021-12-06 14:10:00,399.77,399.83,399.39,399.8,1355.0,399.77,399.83,399.39,399.8,1355.0
2021-12-06 14:15:00,399.79,399.79,399.79,399.79,400.0,399.79,399.79,399.79,399.79,400.0
2021-12-06 14:20:00,399.71,399.91,399.23,399.91,1797.0,399.71,399.91,399.23,399.91,1797.0
2021-12-06 14:25:00,399.29,401.28,399.29,401.18,5249.0,399.29,401.28,399.29,401.18,5249.0
2021-12-06 14:30:00,401.31,401.9,400.8,400.8,4500.0,401.31,401.9,400.8,400.8,4500.0
2021-12-06 14:35:00,400.9,402.24,400.9,402.24,3540.0,400.9,402.24,400.9,402.24,3540.0
2021-12-06 14:40:00,401.69,402.15,400.83,401.31,4091.0,401.69,402.15,400.83,401.31,4091.0
2021-12-06 14:45:00,400.9,401.24,400.88,401.1,700.0,400.9,401.24,400.88,401.1,700.0
2021-12-06 14:50:00,400.78,400.78,399.94,400.15,1940.0,400.78,400.78,399.94,400.15,1940.0
2021-12-06 14:55:00,400.22,400.24,399.93,399.99,640.0,400.22,400.24,399.93,399.99,640.0
2021-12-06 15:00:00,400.14,400.19,399.36,399.59,4507.0,400.14,400.19,399.36,399.59,4507.0
2021-12-06 15:05:00,399.23,399.52,399.13,399.21,1213.0,399.23,399.52,399.13,399.21,1213.0
2021-12-06 15:10:00,399.12,399.69,399.07,399.39,1704.0,399.12,399.69,399.07,399.39,1704.0
2021-12-06 15:15:00,399.09,399.6,399.04,399.6,1471.0,399.09,399.6,399.04,399.6,1471.0
2021-12-06 15:20:00,399.75,399.9,399.26,399.34,1200.0,399.75,399.9,399.26,399.34,1200.0
2021-12-06 15:25:00,399.18,399.18,398.33,398.56,3799.0,399.18,399.18,398.33,398.56,3799.0
2021-12-06 15:30:00,398.76,399.07,397.83,397.83,2958.0,398.76,399.07,397.83,397.83,2958.0
2021-12-06 15:35:00,397.49,398.66,397.49,398.66,2911.0,397.49,398.66,397.49,398.66,2911.0
2021-12-06 15:40:00,398.58,399.93,398.16,399.91,4850.0,398.58,399.93,398.16,399.91,4850.0
2021-12-06 15:45:00,400.31,400.31,397.66,397.67,8510.0,400.31,400.31,397.66,397.67,8510.0
2021-12-06 15:50:00,397.64,398.78,397.41,398.12,8132.0,397.64,398.78,397.41,398.12,8132.0
2021-12-06 15:55:00,398.33,400.09,398.04,399.28,34986.0,398.33,400.09,398.04,399.28,34986.0
2021-12-07 09:30:00,402.04,411.56,402.04,410.2,9842.0,402.04,411.56,402.04,410.2,9842.0
2021-12-07 09:35:00,409.47,412.7,408.86,412.7,12691.0,409.47,412.7,408.86,412.7,12691.0
2021-12-07 09:40:00,413.0,414.89,412.97,414.89,4703.0,413.0,414.89,412.97,414.89,4703.0
2021-12-07 09:45:00,414.76,414.76,412.04,412.83,3527.0,414.76,414.76,412.04,412.83,3527.0
2021-12-07 09:50:00,413.23,414.18,413.23,414.18,801.0,413.23,414.18,413.23,414.18,801.0
2021-12-07 09:55:00,413.84,415.17,413.26,415.13,2230.0,413.84,415.17,413.26,415.13,2230.0
2021-12-07 10:00:00,415.39,415.39,412.38,412.62,7920.0,415.39,415.39,412.38,412.62,7920.0
2021-12-07 10:05:00,411.79,412.3,411.54,412.29,3652.0,411.79,412.3,411.54,412.29,3652.0
2021-12-07 10:10:00,411.62,411.62,410.48,410.94,3459.0,411.62,411.62,410.48,410.94,3459.0
2021-12-07 10:15:00,409.74,410.16,409.37,410.16,1427.0,409.74,410.16,409.37,410.16,1427.0
2021-12-07 10:20:00,409.9,411.31,409.9,411.19,5503.0,409.9,411.31,409.9,411.19,5503.0
2021-12-07 10:25:00,410.89,410.99,410.73,410.99,500.0,410.89,410.99,410.73,410.99,500.0
2021-12-07 10:30:00,410.98,411.92,410.98,411.92,2160.0,410.98,411.92,410.98,411.92,2160.0
2021-12-07 10:35:00,411.9,412.22,411.03,411.03,2109.0,411.9,412.22,411.03,411.03,2109.0
2021-12-07 10:40:00,410.89,411.83,410.56,411.83,2943.0,410.89,411.83,410.56,411.83,2943.0
2021-12-07 10:45:00,411.31,411.54,410.96,411.23,3082.0,411.31,411.54,410.96,411.23,3082.0
2021-12-07 10:50:00,410.95,411.22,410.77,410.88,2121.0,410.95,411.22,410.77,410.88,2121.0
2021-12-07 10:55:00,411.16,411.73,411.16,411.17,2669.0,411.16,411.73,411.16,411.17,2669.0
2021-12-07 11:00:00,411.34,412.36,411.34,411.77,2221.0,411.34,412.36,411.34,411.77,2221.0
2021-12-07 11:05:00,411.79,411.79,411.01,411.01,5232.0,411.79,411.79,411.01,411.01,5232.0
2021-12-07 11:10:00,410.0,410.01,407.1,407.1,1063.0,410.0,410.01,407.1,407.1,1063.0
2021-12-07 11:15:00,407.59,407.67,406.13,406.13,1100.0,407.59,407.67,406.13,406.13,1100.0
2021-12-07 11:20:00,406.2,406.2,406.13,406.13,863.0,406.2,406.2,406.13,406.13,863.0
2021-12-07 11:25:00,406.13,406.67,406.01,406.04,1648.0,406.13,406.67,406.01,406.04,1648.0
2021-12-07 11:30:00,405.65,405.86,405.49,405.75,3228.0,405.65,405.86,405.49,405.75,3228.0
2021-12-07 11:35:00,405.31,405.31,403.49,403.49,1540.0,405.31,405.31,403.49,403.49,1540.0
2021-12-07 11:40:00,403.0,403.71,402.5,402.5,1800.0,403.0,403.71,402.5,402.5,1800.0
2021-12-07 11:45:00,402.7,403.71,402.62,403.71,2154.0,402.7,403.71,402.62,403.71,2154.0
2021-12-07 11:50:00,403.74,404.46,403.61,404.46,3298.0,403.74,404.46,403.61,404.46,3298.0
2021-12-07 11:55:00,404.13,404.16,403.98,404.16,600.0,404.13,404.16,403.98,404.16,600.0
2021-12-07 12:00:00,404.2,405.31,404.2,404.74,4551.0,404.2,405.31,404.2,404.74,4551.0
2021-12-07 12:05:00,405.17,405.59,405.16,405.21,1762.0,405.17,405.59,405.16,405.21,1762.0
2021-12-07 12:10:00,406.03,406.66,406.03,406.27,820.0,406.03,406.66,406.03,406.27,820.0
2021-12-07 12:15:00,406.35,406.65,406.05,406.65,1931.0,406.35,406.65,406.05,406.65,1931.0
2021-12-07 12:20:00,407.08,408.33,407.08,408.33,2700.0,407.08,408.33,407.08,408.33,2700.0
2021-12-07 12:25:00,408.14,408.56,408.0,408.24,923.0,408.14,408.56,408.0,408.24,923.0
2021-12-07 12:30:00,408.23,408.45,407.86,407.95,2327.0,408.23,408.45,407.86,407.95,2327.0
2021-12-07 12:35:00,407.94,407.94,407.27,407.42,1349.0,407.94,407.94,407.27,407.42,1349.0
2021-12-07 12:40:00,407.65,407.91,407.65,407.85,1552.0,407.65,407.91,407.65,407.85,1552.0
2021-12-07 12:45:00,407.99,408.48,407.99,408.42,2117.0,407.99,408.48,407.99,408.42,2117.0
2021-12-07 12:50:00,408.74,408.77,408.22,408.37,1232.0,408.74,408.77,408.22,408.37,1232.0
2021-12-07 12:55:00,408.15,408.16,407.81,407.81,766.0,408.15,408.16,407.81,407.81,766.0
2021-12-07 13:00:00,408.12,408.23,407.82,408.17,1446.0,408.12,408.23,407.82,408.17,1446.0
2021-12-07 13:05:00,407.73,407.73,407.45,407.45,500.0,407.73,407.73,407.45,407.45,500.0
2021-12-07 13:10:00,407.18,407.47,407.18,407.47,1516.0,407.18,407.47,407.18,407.47,1516.0
2021-12-07 13:15:00,407.76,408.04,407.76,408.04,300.0,407.76,408.04,407.76,408.04,300.0
2021-12-07 13:20:00,408.4,408.4,408.4,408.4,300.0,408.4,408.4,408.4,408.4,300.0
2021-12-07 13:25:00,408.43,409.5,408.43,409.49,1804.0,408.43,409.5,408.43,409.49,1804.0
2021-12-07 13:30:00,408.95,409.74,408.95,409.62,602.0,408.95,409.74,408.95,409.62,602.0
2021-12-07 13:35:00,409.61,409.61,408.93,408.93,1904.0,409.61,409.61,408.93,408.93,1904.0
2021-12-07 13:40:00,409.33,409.33,408.65,408.65,1912.0,409.33,409.33,408.65,408.65,1912.0
2021-12-07 13:45:00,407.58,407.58,407.58,407.58,100.0,407.58,407.58,407.58,407.58,100.0
2021-12-07 13:50:00,407.36,407.36,406.81,406.81,823.0,407.36,407.36,406.81,406.81,823.0
2021-12-07 13:55:00,406.47,406.95,406.02,406.23,1376.0,406.47,406.95,406.02,406.23,1376.0
2021-12-07 14:00:00,406.03,406.37,405.5,406.09,2321.0,406.03,406.37,405.5,406.09,2321.0
2021-12-07 14:05:00,406.35,406.43,406.27,406.43,300.0,406.35,406.43,406.27,406.43,300.0
2021-12-07 14:10:00,406.68,407.26,406.43,407.11,1489.0,406.68,407.26,406.43,407.11,1489.0
2021-12-07 14:15:00,407.28,407.28,407.0,407.0,206.0,407.28,407.28,407.0,407.0,206.0
2021-12-07 14:20:00,407.32,408.04,407.32,407.4,1911.0,407.32,408.04,407.32,407.4,1911.0
2021-12-07 14:25:00,408.31,408.47,407.82,407.82,1025.0,408.31,408.47,407.82,407.82,1025.0
2021-12-07 14:30:00,407.66,407.66,406.82,406.82,1285.0,407.66,407.66,406.82,406.82,1285.0
2021-12-07 14:35:00,406.43,406.43,405.94,405.94,565.0,406.43,406.43,405.94,405.94,565.0
2021-12-07 14:40:00,406.03,406.27,405.7,405.94,1806.0,406.03,406.27,405.7,405.94,1806.0
2021-12-07 14:45:00,406.68,406.71,406.13,406.71,1013.0,406.68,406.71,406.13,406.71,1013.0
2021-12-07 14:50:00,406.95,407.1,406.45,406.68,1727.0,406.95,407.1,406.45,406.68,1727.0
2021-12-07 14:55:00,406.51,406.51,406.51,406.51,200.0,406.51,406.51,406.51,406.51,200.0
2021-12-07 15:00:00,406.34,406.48,406.21,406.21,506.0,406.34,406.48,406.21,406.21,506.0
2021-12-07 15:05:00,406.37,406.37,405.7,405.81,2063.0,406.37,406.37,405.7,405.81,2063.0
2021-12-07 15:10:00,405.37,405.98,404.95,405.16,3015.0,405.37,405.98,404.95,405.16,3015.0
2021-12-07 15:15:00,405.15,405.2,404.35,404.52,1315.0,405.15,405.2,404.35,404.52,1315.0
2021-12-07 15:20:00,404.33,404.86,403.55,403.55,2027.0,404.33,404.86,403.55,403.55,2027.0
2021-12-07 15:25:00,403.44,403.71,402.47,402.48,1100.0,403.44,403.71,402.47,402.48,1100.0
2021-12-07 15:30:00,403.08,403.28,401.71,402.14,4251.0,403.08,403.28,401.71,402.14,4251.0
2021-12-07 15:35:00,402.01,402.01,400.7,400.7,2360.0,402.01,402.01,400.7,400.7,2360.0
2021-12-07 15:40:00,400.7,401.29,400.61,400.61,4471.0,400.7,401.29,400.61,400.61,4471.0
2021-12-07 15:45:00,401.04,401.15,399.67,399.67,5633.0,401.04,401.15,399.67,399.67,5633.0
2021-12-07 15:50:00,399.64,399.73,398.33,399.08,8861.0,399.64,399.73,398.33,399.08,8861.0
2021-12-07 15:55:00,398.91,400.99,398.81,399.89,21194.0,398.91,400.99,398.81,399.89,21194.0
2021-12-08 09:30:00,399.0,399.0,396.15,398.36,4946.0,399.0,399.0,396.15,398.36,4946.0
2021-12-08 09:35:00,399.06,399.99,399.06,399.99,324.0,399.06,399.99,399.06,399.99,324.0
2021-12-08 09:40:00,402.54,404.94,402.54,403.86,300.0,402.54,404.94,402.54,403.86,300.0
2021-12-08 09:45:00,405.0,406.77,404.96,406.22,5253.0,405.0,406.77,404.96,406.22,5253.0
2021-12-08 09:50:00,406.88,406.88,405.71,405.71,589.0,406.88,406.88,405.71,405.71,589.0
2021-12-08 09:55:00,404.7,404.7,402.3,402.3,748.0,404.7,404.7,402.3,402.3,748.0
2021-12-08 10:00:00,402.64,403.57,402.64,403.43,1416.0,402.64,403.57,402.64,403.43,1416.0
2021-12-08 10:05:00,404.45,404.68,403.3,403.31,965.0,404.45,404.68,403.3,403.31,965.0
2021-12-08 10:10:00,403.48,404.53,403.48,403.97,866.0,403.48,404.53,403.48,403.97,866.0
2021-12-08 10:15:00,404.2,404.44,403.61,403.61,912.0,404.2,404.44,403.61,403.61,912.0
2021-12-08 10:20:00,403.85,403.99,402.36,402.36,1200.0,403.85,403.99,402.36,402.36,1200.0
2021-12-08 10:25:00,402.98,402.98,401.57,401.58,1550.0,402.98,402.98,401.57,401.58,1550.0
2021-12-08 10:30:00,400.99,401.7,400.65,401.7,909.0,400.99,401.7,400.65,401.7,909.0
2021-12-08 10:35:00,401.6,401.6,401.15,401.36,1114.0,401.6,401.6,401.15,401.36,1114.0
2021-12-08 10:40:00,401.5,401.5,401.5,401.5,200.0,401.5,401.5,401.5,401.5,200.0
2021-12-08 10:45:00,402.18,402.81,402.18,402.81,1660.0,402.18,402.81,402.18,402.81,1660.0
2021-12-08 10:50:00,402.88,403.86,402.87,403.86,300.0,402.88,403.86,402.87,403.86,300.0
2021-12-08 10:55:00,404.52,405.45,404.15,404.19,1872.0,404.52,405.45,404.15,404.19,1872.0
2021-12-08 11:00:00,403.34,403.87,403.07,403.87,865.0,403.34,403.87,403.07,403.87,865.0
2021-12-08 11:05:00,403.08,403.09,403.08,403.08,100.0,403.08,403.09,403.08,403.08,100.0
2021-12-08 11:10:00,403.57,403.57,403.57,403.57,140.0,403.57,403.57,403.57,403.57,140.0
2021-12-08 11:15:00,403.57,403.57,403.57,403.57,0.0,403.57,403.57,403.57,403.57,0.0
2021-12-08 11:20:00,403.76,405.08,403.76,405.08,322.0,403.76,405.08,403.76,405.08,322.0
2021-12-08 11:25:00,405.42,407.29,404.92,407.29,1600.0,405.42,407.29,404.92,407.29,1600.0
2021-12-08 11:30:00,406.93,407.04,406.59,406.97,2457.0,406.93,407.04,406.59,406.97,2457.0
2021-12-08 11:35:00,406.7,407.55,406.7,407.55,916.0,406.7,407.55,406.7,407.55,916.0
2021-12-08 11:40:00,407.11,407.35,406.68,406.68,1736.0,407.11,407.35,406.68,406.68,1736.0
2021-12-08 11:45:00,407.62,407.87,407.2,407.61,2894.0,407.62,407.87,407.2,407.61,2894.0
2021-12-08 11:50:00,407.96,407.96,406.99,407.14,912.0,407.96,407.96,406.99,407.14,912.0
2021-12-08 11:55:00,407.01,407.86,407.01,407.86,695.0,407.01,407.86,407.01,407.86,695.0
2021-12-08 12:00:00,408.31,408.84,408.31,408.84,1240.0,408.31,408.84,408.31,408.84,1240.0
2021-12-08 12:05:00,408.5,408.5,407.89,407.89,2811.0,408.5,408.5,407.89,407.89,2811.0
2021-12-08 12:10:00,407.33,407.33,407.32,407.33,100.0,407.33,407.33,407.32,407.33,100.0
2021-12-08 12:15:00,407.6,407.79,407.6,407.79,300.0,407.6,407.79,407.6,407.79,300.0
2021-12-08 12:20:00,407.45,407.57,407.34,407.35,800.0,407.45,407.57,407.34,407.35,800.0
2021-12-08 12:25:00,407.75,407.92,407.72,407.72,548.0,407.75,407.92,407.72,407.72,548.0
2021-12-08 12:30:00,407.57,407.72,407.09,407.09,1385.0,407.57,407.72,407.09,407.09,1385.0
2021-12-08 12:35:00,406.67,406.67,406.15,406.55,1112.0,406.67,406.67,406.15,406.55,1112.0
2021-12-08 12:40:00,407.36,407.36,407.04,407.05,509.0,407.36,407.36,407.04,407.05,509.0
2021-12-08 12:45:00,406.62,406.62,405.65,405.65,500.0,406.62,406.62,405.65,405.65,500.0
2021-12-08 12:50:00,405.78,405.78,405.41,405.41,200.0,405.78,405.78,405.41,405.41,200.0
2021-12-08 12:55:00,405.0,405.18,405.0,405.06,435.0,405.0,405.18,405.0,405.06,435.0
2021-12-08 13:00:00,405.16,405.16,404.93,404.93,400.0,405.16,405.16,404.93,404.93,400.0
2021-12-08 13:05:00,405.01,406.26,405.01,406.25,927.0,405.01,406.26,405.01,406.25,927.0
2021-12-08 13:10:00,406.26,406.39,406.06,406.06,785.0,406.26,406.39,406.06,406.06,785.0
2021-12-08 13:15:00,406.04,406.23,405.84,406.23,1225.0,406.04,406.23,405.84,406.23,1225.0
2021-12-08 13:20:00,406.27,406.49,406.27,406.49,615.0,406.27,406.49,406.27,406.49,615.0
2021-12-08 13:25:00,406.46,406.46,406.33,406.33,300.0,406.46,406.46,406.33,406.33,300.0
2021-12-08 13:30:00,406.34,406.34,406.34,406.34,100.0,406.34,406.34,406.34,406.34,100.0
2021-12-08 13:35:00,406.47,406.47,406.47,406.47,100.0,406.47,406.47,406.47,406.47,100.0
2021-12-08 13:40:00,406.67,406.99,406.65,406.99,1082.0,406.67,406.99,406.65,406.99,1082.0
2021-12-08 13:45:00,406.77,407.91,406.77,407.4,2706.0,406.77,407.91,406.77,407.4,2706.0
2021-12-08 13:50:00,407.56,407.57,407.03,407.04,2895.0,407.56,407.57,407.03,407.04,2895.0
2021-12-08 13:55:00,407.03,407.03,405.4,405.4,983.0,407.03,407.03,405.4,405.4,983.0
2021-12-08 14:00:00,405.42,405.42,405.0,405.13,620.0,405.42,405.42,405.0,405.13,620.0
2021-12-08 14:05:00,405.18,405.81,404.84,405.81,1600.0,405.18,405.81,404.84,405.81,1600.0
2021-12-08 14:10:00,405.78,405.78,405.25,405.25,432.0,405.78,405.78,405.25,405.25,432.0
2021-12-08 14:15:00,405.28,405.86,404.95,405.86,1500.0,405.28,405.86,404.95,405.86,1500.0
2021-12-08 14:20:00,405.65,405.65,405.45,405.45,708.0,405.65,405.65,405.45,405.45,708.0
2021-12-08 14:25:00,405.22,405.31,404.8,405.31,1754.0,405.22,405.31,404.8,405.31,1754.0
2021-12-08 14:30:00,405.71,405.71,405.71,405.71,106.0,405.71,405.71,405.71,405.71,106.0
2021-12-08 14:35:00,405.6,405.6,405.59,405.6,100.0,405.6,405.6,405.59,405.6,100.0
2021-12-08 14:40:00,405.68,405.82,405.68,405.82,200.0,405.68,405.82,405.68,405.82,200.0
2021-12-08 14:45:00,405.98,406.14,405.81,405.81,1008.0,405.98,406.14,405.81,405.81,1008.0
2021-12-08 14:50:00,405.66,406.12,405.66,406.12,902.0,405.66,406.12,405.66,406.12,902.0
2021-12-08 14:55:00,406.09,406.26,406.01,406.16,1100.0,406.09,406.26,406.01,406.16,1100.0
2021-12-08 15:00:00,406.1,406.96,406.1,406.68,2700.0,406.1,406.96,406.1,406.68,2700.0
2021-12-08 15:05:00,406.86,407.21,406.49,406.49,2955.0,406.86,407.21,406.49,406.49,2955.0
2021-12-08 15:10:00,406.14,406.33,405.95,405.95,708.0,406.14,406.33,405.95,405.95,708.0
2021-12-08 15:15:00,405.41,405.64,404.44,405.08,2795.0,405.41,405.64,404.44,405.08,2795.0
2021-12-08 15:20:00,405.0,405.27,404.86,405.11,3000.0,405.0,405.27,404.86,405.11,3000.0
2021-12-08 15:25:00,405.21,405.4,404.89,405.39,2400.0,405.21,405.4,404.89,405.39,2400.0
2021-12-08 15:30:00,406.25,406.59,405.91,406.52,3880.0,406.25,406.59,405.91,406.52,3880.0
2021-12-08 15:35:00,406.37,406.37,405.78,405.78,2189.0,406.37,406.37,405.78,405.78,2189.0
2021-12-08 15:40:00,405.35,405.42,404.77,404.98,5264.0,405.35,405.42,404.77,404.98,5264.0
2021-12-08 15:45:00,404.98,406.6,404.97,406.6,4570.0,404.98,406.6,404.97,406.6,4570.0
2021-12-08 15:50:00,406.27,406.73,404.91,405.19,7887.0,406.27,406.73,404.91,405.19,7887.0
2021-12-08 15:55:00,405.31,405.45,404.21,404.63,29456.0,405.31,405.45,404.21,404.63,29456.0
2021-12-09 09:30:00,403.09,403.09,402.36,402.36,3748.0,403.09,403.09,402.36,402.36,3748.0
2021-12-09 09:35:00,403.18,403.18,403.17,403.18,100.0,403.18,403.18,403.17,403.18,100.0
2021-12-09 09:40:00,403.29,403.29,403.28,403.29,100.0,403.29,403.29,403.28,403.29,100.0
2021-12-09 09:45:00,403.08,405.83,403.07,404.16,1094.0,403.08,405.83,403.07,404.16,1094.0
2021-12-09 09:50:00,403.68,403.92,403.54,403.92,2082.0,403.68,403.92,403.54,403.92,2082.0
2021-12-09 09:55:00,403.7,404.55,403.61,404.5,1203.0,403.7,404.55,403.61,404.5,1203.0
2021-12-09 10:00:00,404.39,406.23,404.38,405.53,1327.0,404.39,406.23,404.38,405.53,1327.0
2021-12-09 10:05:00,405.84,406.43,405.41,406.38,1551.0,405.84,406.43,405.41,406.38,1551.0
2021-12-09 10:10:00,406.55,406.72,406.08,406.72,1871.0,406.55,406.72,406.08,406.72,1871.0
2021-12-09 10:15:00,406.78,407.02,406.57,407.02,1030.0,406.78,407.02,406.57,407.02,1030.0
2021-12-09 10:20:00,407.48,407.77,406.38,406.38,2527.0,407.48,407.77,406.38,406.38,2527.0
2021-12-09 10:25:00,405.0,405.0,403.91,403.92,700.0,405.0,405.0,403.91,403.92,700.0
2021-12-09 10:30:00,404.48,405.62,404.48,405.62,1293.0,404.48,405.62,404.48,405.62,1293.0
2021-12-09 10:35:00,405.24,405.48,403.81,404.0,1517.0,405.24,405.48,403.81,404.0,1517.0
2021-12-09 10:40:00,404.61,404.92,404.46,404.46,2546.0,404.61,404.92,404.46,404.46,2546.0
2021-12-09 10:45:00,404.46,405.92,404.45,405.92,2161.0,404.46,405.92,404.45,405.92,2161.0
2021-12-09 10:50:00,405.46,406.18,405.37,406.18,2430.0,405.46,406.18,405.37,406.18,2430.0
2021-12-09 10:55:00,406.39,406.83,406.39,406.83,300.0,406.39,406.83,406.39,406.83,300.0
2021-12-09 11:00:00,406.68,407.57,406.68,407.48,1491.0,406.68,407.57,406.68,407.48,1491.0
2021-12-09 11:05:00,407.42,407.5,406.56,406.59,4072.0,407.42,407.5,406.56,406.59,4072.0
2021-12-09 11:10:00,406.61,406.93,406.23,406.49,2007.0,406.61,406.93,406.23,406.49,2007.0
2021-12-09 11:15:00,406.48,406.92,405.91,406.59,2442.0,406.48,406.92,405.91,406.59,2442.0
2021-12-09 11:20:00,406.5,406.5,406.2,406.32,2717.0,406.5,406.5,406.2,406.32,2717.0
2021-12-09 11:25:00,406.32,406.74,406.32,406.51,1199.0,406.32,406.74,406.32,406.51,1199.0
2021-12-09 11:30:00,406.62,407.0,406.18,406.97,2173.0,406.62,407.0,406.18,406.97,2173.0
2021-12-09 11:35:00,407.06,407.34,406.53,406.54,2708.0,407.06,407.34,406.53,406.54,2708.0
2021-12-09 11:40:00,406.48,406.97,406.2,406.49,2949.0,406.48,406.97,406.2,406.49,2949.0
2021-12-09 11:45:00,406.47,406.47,406.18,406.18,1699.0,406.47,406.47,406.18,406.18,1699.0
2021-12-09 11:50:00,406.13,406.13,405.54,405.68,800.0,406.13,406.13,405.54,405.68,800.0
2021-12-09 11:55:00,405.55,405.55,405.19,405.23,900.0,405.55,405.55,405.19,405.23,900.0
2021-12-09 12:00:00,405.04,405.04,404.65,404.65,798.0,405.04,405.04,404.65,404.65,798.0
2021-12-09 12:05:00,404.0,404.28,403.77,404.26,2943.0,404.0,404.28,403.77,404.26,2943.0
2021-12-09 12:10:00,404.25,404.37,404.25,404.37,600.0,404.25,404.37,404.25,404.37,600.0
2021-12-09 12:15:00,404.0,404.26,403.85,404.0,3516.0,404.0,404.26,403.85,404.0,3516.0
2021-12-09 12:20:00,404.0,404.38,404.0,404.38,901.0,404.0,404.38,404.0,404.38,901.0
2021-12-09 12:25:00,404.42,404.42,404.02,404.02,465.0,404.42,404.42,404.02,404.02,465.0
2021-12-09 12:30:00,403.9,405.2,403.9,405.11,1903.0,403.9,405.2,403.9,405.11,1903.0
2021-12-09 12:35:00,405.17,405.17,404.85,405.12,460.0,405.17,405.17,404.85,405.12,460.0
2021-12-09 12:40:00,405.24,405.42,405.24,405.35,715.0,405.24,405.42,405.24,405.35,715.0
2021-12-09 12:45:00,405.0,405.85,404.76,405.85,935.0,405.0,405.85,404.76,405.85,935.0
2021-12-09 12:50:00,406.48,407.01,406.34,407.01,1356.0,406.48,407.01,406.34,407.01,1356.0
2021-12-09 12:55:00,407.0,407.01,406.91,406.92,300.0,407.0,407.01,406.91,406.92,300.0
2021-12-09 13:00:00,406.69,406.69,403.52,404.44,14085.0,406.69,406.69,403.52,404.44,14085.0
2021-12-09 13:05:00,404.03,404.25,404.0,404.21,1200.0,404.03,404.25,404.0,404.21,1200.0
2021-12-09 13:10:00,404.4,404.61,404.39,404.61,657.0,404.4,404.61,404.39,404.61,657.0
2021-12-09 13:15:00,404.43,404.59,403.97,404.59,8469.0,404.43,404.59,403.97,404.59,8469.0
2021-12-09 13:20:00,405.37,405.49,405.33,405.34,1207.0,405.37,405.49,405.33,405.34,1207.0
2021-12-09 13:25:00,405.62,406.0,405.58,406.0,817.0,405.62,406.0,405.58,406.0,817.0
2021-12-09 13:30:00,406.0,406.59,406.0,406.55,1211.0,406.0,406.59,406.0,406.55,1211.0
2021-12-09 13:35:00,406.48,406.98,406.48,406.52,1480.0,406.48,406.98,406.48,406.52,1480.0
2021-12-09 13:40:00,406.7,406.76,406.49,406.62,3836.0,406.7,406.76,406.49,406.62,3836.0
2021-12-09 13:45:00,406.7,406.74,404.61,404.77,7242.0,406.7,406.74,404.61,404.77,7242.0
2021-12-09 13:50:00,404.9,405.06,404.85,405.06,1595.0,404.9,405.06,404.85,405.06,1595.0
2021-12-09 13:55:00,405.77,406.5,405.72,406.5,900.0,405.77,406.5,405.72,406.5,900.0
2021-12-09 14:00:00,405.98,407.0,405.98,406.62,1400.0,405.98,407.0,405.98,406.62,1400.0
2021-12-09 14:05:00,406.9,406.9,406.89,406.9,128.0,406.9,406.9,406.89,406.9,128.0
2021-12-09 14:10:00,406.87,407.15,406.86,406.96,1213.0,406.87,407.15,406.86,406.96,1213.0
2021-12-09 14:15:00,407.35,407.71,407.17,407.17,1806.0,407.35,407.71,407.17,407.17,1806.0
2021-12-09 14:20:00,407.51,408.27,407.51,408.12,500.0,407.51,408.27,407.51,408.12,500.0
2021-12-09 14:25:00,407.9,408.92,407.9,408.5,2181.0,407.9,408.92,407.9,408.5,2181.0
2021-12-09 14:30:00,407.57,407.91,407.26,407.91,1301.0,407.57,407.91,407.26,407.91,1301.0
2021-12-09 14:35:00,407.81,407.86,407.46,407.86,791.0,407.81,407.86,407.46,407.86,791.0
2021-12-09 14:40:00,408.01,408.32,407.75,408.29,802.0,408.01,408.32,407.75,408.29,802.0
2021-12-09 14:45:00,408.39,408.44,408.04,408.35,684.0,408.39,408.44,408.04,408.35,684.0
2021-12-09 14:50:00,407.93,408.47,407.93,408.41,1700.0,407.93,408.47,407.93,408.41,1700.0
2021-12-09 14:55:00,408.16,408.39,407.9,408.18,1777.0,408.16,408.39,407.9,408.18,1777.0
2021-12-09 15:00:00,407.9,409.32,407.9,408.69,2322.0,407.9,409.32,407.9,408.69,2322.0
2021-12-09 15:05:00,408.68,408.68,408.04,408.05,708.0,408.68,408.68,408.04,408.05,708.0
2021-12-09 15:10:00,408.16,408.19,407.5,407.87,1169.0,408.16,408.19,407.5,407.87,1169.0
2021-12-09 15:15:00,407.72,408.3,407.52,408.3,1514.0,407.72,408.3,407.52,408.3,1514.0
2021-12-09 15:20:00,408.45,408.45,407.62,407.63,700.0,408.45,408.45,407.62,407.63,700.0
2021-12-09 15:25:00,407.53,407.73,407.28,407.35,2610.0,407.53,407.73,407.28,407.35,2610.0
2021-12-09 15:30:00,407.41,408.82,407.41,408.33,2543.0,407.41,408.82,407.41,408.33,2543.0
2021-12-09 15:35:00,408.49,409.55,408.09,409.55,5742.0,408.49,409.55,408.09,409.55,5742.0
2021-12-09 15:40:00,409.51,409.69,409.03,409.03,4986.0,409.51,409.69,409.03,409.03,4986.0
2021-12-09 15:45:00,409.12,409.14,408.54,408.88,5986.0,409.12,409.14,408.54,408.88,5986.0
2021-12-09 15:50:00,408.88,408.94,408.24,408.67,11831.0,408.88,408.94,408.24,408.67,11831.0
2021-12-09 15:55:00,408.56,408.8,406.83,406.99,16363.0,408.56,408.8,406.83,406.99,16363.0
2021-12-10 09:30:00,407.39,407.77,405.62,406.87,4566.0,407.39,407.77,405.62,406.87,4566.0
2021-12-10 09:35:00,406.64,407.99,406.16,407.99,1000.0,406.64,407.99,406.16,407.99,1000.0
2021-12-10 09:40:00,406.92,406.92,405.76,405.77,1303.0,406.92,406.92,405.76,405.77,1303.0
2021-12-10 09:45:00,406.75,406.92,405.19,405.19,1264.0,406.75,406.92,405.19,405.19,1264.0
2021-12-10 09:50:00,405.56,407.09,405.16,406.78,2116.0,405.56,407.09,405.16,406.78,2116.0
2021-12-10 09:55:00,406.17,406.27,406.12,406.12,1120.0,406.17,406.27,406.12,406.12,1120.0
2021-12-10 10:00:00,406.66,407.66,406.66,406.89,894.0,406.66,407.66,406.66,406.89,894.0
2021-12-10 10:05:00,407.35,408.24,406.99,408.24,763.0,407.35,408.24,406.99,408.24,763.0
2021-12-10 10:10:00,408.31,408.86,407.94,408.39,1480.0,408.31,408.86,407.94,408.39,1480.0
2021-12-10 10:15:00,408.37,409.04,407.79,409.04,1946.0,408.37,409.04,407.79,409.04,1946.0
2021-12-10 10:20:00,408.37,409.48,408.18,408.4,1800.0,408.37,409.48,408.18,408.4,1800.0
2021-12-10 10:25:00,408.57,408.89,408.06,408.87,2226.0,408.57,408.89,408.06,408.87,2226.0
2021-12-10 10:30:00,408.94,408.94,407.41,407.41,2301.0,408.94,408.94,407.41,407.41,2301.0
2021-12-10 10:35:00,407.4,408.84,407.02,408.57,1389.0,407.4,408.84,407.02,408.57,1389.0
2021-12-10 10:40:00,408.56,408.62,407.97,408.62,4398.0,408.56,408.62,407.97,408.62,4398.0
2021-12-10 10:45:00,408.21,408.37,407.54,407.63,2159.0,408.21,408.37,407.54,407.63,2159.0
2021-12-10 10:50:00,408.07,409.09,407.97,409.09,674.0,408.07,409.09,407.97,409.09,674.0
2021-12-10 10:55:00,409.53,410.0,409.26,409.26,2545.0,409.53,410.0,409.26,409.26,2545.0
2021-12-10 11:00:00,409.18,409.56,408.76,409.05,1236.0,409.18,409.56,408.76,409.05,1236.0
2021-12-10 11:05:00,408.64,409.04,408.51,408.91,1100.0,408.64,409.04,408.51,408.91,1100.0
2021-12-10 11:10:00,408.92,409.01,408.44,408.49,2584.0,408.92,409.01,408.44,408.49,2584.0
2021-12-10 11:15:00,407.91,407.91,406.98,407.69,600.0,407.91,407.91,406.98,407.69,600.0
2021-12-10 11:20:00,407.68,408.26,407.23,408.18,3053.0,407.68,408.26,407.23,408.18,3053.0
2021-12-10 11:25:00,407.92,409.05,407.85,409.05,1765.0,407.92,409.05,407.85,409.05,1765.0
2021-12-10 11:30:00,408.63,409.09,408.44,408.45,1433.0,408.63,409.09,408.44,408.45,1433.0
2021-12-10 11:35:00,408.76,409.18,408.76,409.18,855.0,408.76,409.18,408.76,409.18,855.0
2021-12-10 11:40:00,408.93,409.24,408.18,408.72,5295.0,408.93,409.24,408.18,408.72,5295.0
2021-12-10 11:45:00,408.74,409.13,408.03,408.03,2108.0,408.74,409.13,408.03,408.03,2108.0
2021-12-10 11:50:00,408.23,408.29,407.37,407.37,1300.0,408.23,408.29,407.37,407.37,1300.0
2021-12-10 11:55:00,407.84,408.22,407.84,408.22,1241.0,407.84,408.22,407.84,408.22,1241.0
2021-12-10 12:00:00,407.82,407.82,407.81,407.81,361.0,407.82,407.82,407.81,407.81,361.0
2021-12-10 12:05:00,408.11,408.11,408.1,408.11,200.0,408.11,408.11,408.1,408.11,200.0
2021-12-10 12:10:00,408.32,408.32,408.31,408.31,203.0,408.32,408.32,408.31,408.31,203.0
2021-12-10 12:15:00,408.37,408.37,407.71,407.71,2775.0,408.37,408.37,407.71,407.71,2775.0
2021-12-10 12:20:00,408.27,408.4,407.85,408.4,1805.0,408.27,408.4,407.85,408.4,1805.0
2021-12-10 12:25:00,408.56,408.64,407.99,407.99,1303.0,408.56,408.64,407.99,407.99,1303.0
2021-12-10 12:30:00,408.01,408.09,407.47,407.48,1100.0,408.01,408.09,407.47,407.48,1100.0
2021-12-10 12:35:00,407.62,407.62,407.35,407.41,848.0,407.62,407.62,407.35,407.41,848.0
2021-12-10 12:40:00,407.75,408.55,407.75,408.55,1209.0,407.75,408.55,407.75,408.55,1209.0
2021-12-10 12:45:00,408.79,408.79,408.77,408.78,200.0,408.79,408.79,408.77,408.78,200.0
2021-12-10 12:50:00,409.14,409.55,409.01,409.01,1319.0,409.14,409.55,409.01,409.01,1319.0
2021-12-10 12:55:00,409.59,409.59,409.23,409.54,1803.0,409.59,409.59,409.23,409.54,1803.0
2021-12-10 13:00:00,408.95,409.49,408.95,409.33,551.0,408.95,409.49,408.95,409.33,551.0
2021-12-10 13:05:00,409.49,409.49,409.46,409.46,241.0,409.49,409.49,409.46,409.46,241.0
2021-12-10 13:10:00,409.9,410.0,409.62,410.0,7008.0,409.9,410.0,409.62,410.0,7008.0
2021-12-10 13:15:00,410.0,410.49,409.63,409.7,10196.0,410.0,410.49,409.63,409.7,10196.0
2021-12-10 13:20:00,409.91,410.11,409.54,409.54,1500.0,409.91,410.11,409.54,409.54,1500.0
2021-12-10 13:25:00,409.73,410.22,409.72,410.15,1007.0,409.73,410.22,409.72,410.15,1007.0
2021-12-10 13:30:00,410.05,410.34,409.69,410.34,2892.0,410.05,410.34,409.69,410.34,2892.0
2021-12-10 13:35:00,410.46,410.58,410.24,410.58,2019.0,410.46,410.58,410.24,410.58,2019.0
2021-12-10 13:40:00,410.83,410.83,409.81,409.81,2022.0,410.83,410.83,409.81,409.81,2022.0
2021-12-10 13:45:00,409.34,409.37,408.95,409.19,1800.0,409.34,409.37,408.95,409.19,1800.0
2021-12-10 13:50:00,409.23,409.7,409.23,409.7,700.0,409.23,409.7,409.23,409.7,700.0
2021-12-10 13:55:00,409.2,409.82,408.98,409.32,1481.0,409.2,409.82,408.98,409.32,1481.0
2021-12-10 14:00:00,409.51,409.51,409.35,409.35,533.0,409.51,409.51,409.35,409.35,533.0
2021-12-10 14:05:00,409.17,409.17,408.97,408.97,500.0,409.17,409.17,408.97,408.97,500.0
2021-12-10 14:10:00,407.54,407.55,407.53,407.53,423.0,407.54,407.55,407.53,407.53,423.0
2021-12-10 14:15:00,407.51,408.16,407.5,407.94,1903.0,407.51,408.16,407.5,407.94,1903.0
2021-12-10 14:20:00,407.87,407.87,407.62,407.62,700.0,407.87,407.87,407.62,407.62,700.0
2021-12-10 14:25:00,407.37,407.49,406.58,406.58,896.0,407.37,407.49,406.58,406.58,896.0
2021-12-10 14:30:00,406.85,407.08,406.35,406.36,3299.0,406.85,407.08,406.35,406.36,3299.0
2021-12-10 14:35:00,406.33,407.15,406.29,406.92,3611.0,406.33,407.15,406.29,406.92,3611.0
2021-12-10 14:40:00,406.6,406.6,405.99,406.0,1928.0,406.6,406.6,405.99,406.0,1928.0
2021-12-10 14:45:00,406.0,406.14,405.95,405.95,3079.0,406.0,406.14,405.95,405.95,3079.0
2021-12-10 14:50:00,406.0,406.22,404.58,404.59,3387.0,406.0,406.22,404.58,404.59,3387.0
2021-12-10 14:55:00,404.36,404.37,403.8,403.92,1040.0,404.36,404.37,403.8,403.92,1040.0
2021-12-10 15:00:00,403.97,405.23,403.95,404.76,4820.0,403.97,405.23,403.95,404.76,4820.0
2021-12-10 15:05:00,404.36,404.77,404.36,404.63,1889.0,404.36,404.77,404.36,404.63,1889.0
2021-12-10 15:10:00,404.63,404.89,404.47,404.88,1751.0,404.63,404.89,404.47,404.88,1751.0
2021-12-10 15:15:00,405.01,405.01,404.95,404.95,200.0,405.01,405.01,404.95,404.95,200.0
2021-12-10 15:20:00,404.84,405.38,404.84,405.37,1086.0,404.84,405.38,404.84,405.37,1086.0
2021-12-10 15:25:00,405.21,405.53,405.18,405.53,3412.0,405.21,405.53,405.18,405.53,3412.0
2021-12-10 15:30:00,405.68,406.94,405.68,406.94,2330.0,405.68,406.94,405.68,406.94,2330.0
2021-12-10 15:35:00,406.83,406.83,406.34,406.62,2461.0,406.83,406.83,406.34,406.62,2461.0
2021-12-10 15:40:00,406.74,407.04,406.65,407.0,4063.0,406.74,407.04,406.65,407.0,4063.0
2021-12-10 15:45:00,407.08,407.9,407.01,407.72,4518.0,407.08,407.9,407.01,407.72,4518.0
2021-12-10 15:50:00,408.19,408.19,407.02,407.02,4846.0,408.19,408.19,407.02,407.02,4846.0
2021-12-10 15:55:00,407.02,407.74,406.96,407.48,6371.0,407.02,407.74,406.96,407.48,6371.0
2021-12-13 09:30:00,408.06,409.17,408.06,408.39,2765.0,408.06,409.17,408.06,408.39,2765.0
2021-12-13 09:35:00,407.52,407.52,403.57,403.57,1117.0,407.52,407.52,403.57,403.57,1117.0
2021-12-13 09:40:00,404.81,408.77,404.49,408.76,2655.0,404.81,408.77,404.49,408.76,2655.0
2021-12-13 09:45:00,408.3,408.3,407.57,407.57,632.0,408.3,408.3,407.57,407.57,632.0
2021-12-13 09:50:00,407.52,408.42,406.47,406.47,3404.0,407.52,408.42,406.47,406.47,3404.0
2021-12-13 09:55:00,406.4,409.95,406.4,408.68,700.0,406.4,409.95,406.4,408.68,700.0
2021-12-13 10:00:00,406.69,406.69,405.62,405.64,1610.0,406.69,406.69,405.62,405.64,1610.0
2021-12-13 10:05:00,406.67,408.69,406.67,408.69,770.0,406.67,408.69,406.67,408.69,770.0
2021-12-13 10:10:00,407.26,408.79,407.14,408.14,3445.0,407.26,408.79,407.14,408.14,3445.0
2021-12-13 10:15:00,408.09,409.04,408.08,408.48,945.0,408.09,409.04,408.08,408.48,945.0
2021-12-13 10:20:00,408.42,408.92,408.41,408.66,1413.0,408.42,408.92,408.41,408.66,1413.0
2021-12-13 10:25:00,408.51,409.14,408.51,409.14,300.0,408.51,409.14,408.51,409.14,300.0
2021-12-13 10:30:00,408.4,409.23,408.4,409.23,986.0,408.4,409.23,408.4,409.23,986.0
2021-12-13 10:35:00,409.51,409.99,409.41,409.99,720.0,409.51,409.99,409.41,409.99,720.0
2021-12-13 10:40:00,409.94,410.43,409.71,409.74,1992.0,409.94,410.43,409.71,409.74,1992.0
2021-12-13 10:45:00,410.03,410.44,409.73,409.98,1125.0,410.03,410.44,409.73,409.98,1125.0
2021-12-13 10:50:00,410.66,411.52,410.44,411.52,1505.0,410.66,411.52,410.44,411.52,1505.0
2021-12-13 10:55:00,411.22,411.96,411.22,411.96,502.0,411.22,411.96,411.22,411.96,502.0
2021-12-13 11:00:00,411.25,411.3,408.6,409.2,3693.0,411.25,411.3,408.6,409.2,3693.0
2021-12-13 11:05:00,409.57,410.46,409.56,410.36,1107.0,409.57,410.46,409.56,410.36,1107.0
2021-12-13 11:10:00,410.87,410.88,409.96,410.23,1587.0,410.87,410.88,409.96,410.23,1587.0
2021-12-13 11:15:00,410.56,411.34,409.53,409.54,1824.0,410.56,411.34,409.53,409.54,1824.0
2021-12-13 11:20:00,410.17,410.62,409.4,409.4,1627.0,410.17,410.62,409.4,409.4,1627.0
2021-12-13 11:25:00,409.82,409.82,409.56,409.56,200.0,409.82,409.82,409.56,409.56,200.0
2021-12-13 11:30:00,409.6,411.25,409.48,411.2,1500.0,409.6,411.25,409.48,411.2,1500.0
2021-12-13 11:35:00,411.17,411.45,410.17,410.18,3242.0,411.17,411.45,410.17,410.18,3242.0
2021-12-13 11:40:00,410.43,411.32,410.43,411.31,996.0,410.43,411.32,410.43,411.31,996.0
2021-12-13 11:45:00,411.67,412.25,411.41,411.76,1796.0,411.67,412.25,411.41,411.76,1796.0
2021-12-13 11:50:00,412.12,412.12,411.4,411.56,2782.0,412.12,412.12,411.4,411.56,2782.0
2021-12-13 11:55:00,411.03,411.31,410.88,411.24,1063.0,411.03,411.31,410.88,411.24,1063.0
2021-12-13 12:00:00,411.57,411.57,410.48,410.48,1000.0,411.57,411.57,410.48,410.48,1000.0
2021-12-13 12:05:00,411.64,412.1,411.64,412.1,501.0,411.64,412.1,411.64,412.1,501.0
2021-12-13 12:10:00,412.99,414.02,412.99,413.6,1919.0,412.99,414.02,412.99,413.6,1919.0
2021-12-13 12:15:00,413.44,413.44,413.17,413.18,200.0,413.44,413.44,413.17,413.18,200.0
2021-12-13 12:20:00,412.85,413.34,412.74,413.34,2571.0,412.85,413.34,412.74,413.34,2571.0
2021-12-13 12:25:00,413.87,413.87,413.31,413.55,300.0,413.87,413.87,413.31,413.55,300.0
2021-12-13 12:30:00,413.76,414.42,413.76,414.17,650.0,413.76,414.42,413.76,414.17,650.0
2021-12-13 12:35:00,414.6,414.88,414.16,414.75,1641.0,414.6,414.88,414.16,414.75,1641.0
2021-12-13 12:40:00,415.0,415.15,414.8,414.8,972.0,415.0,415.15,414.8,414.8,972.0
2021-12-13 12:45:00,414.88,415.17,414.43,414.46,1883.0,414.88,415.17,414.43,414.46,1883.0
2021-12-13 12:50:00,414.63,415.05,414.63,415.04,1703.0,414.63,415.05,414.63,415.04,1703.0
2021-12-13 12:55:00,415.12,415.28,414.69,415.25,728.0,415.12,415.28,414.69,415.25,728.0
2021-12-13 13:00:00,415.39,415.51,415.38,415.4,1300.0,415.39,415.51,415.38,415.4,1300.0
2021-12-13 13:05:00,415.39,415.48,415.0,415.24,2111.0,415.39,415.48,415.0,415.24,2111.0
2021-12-13 13:10:00,415.1,415.88,415.0,415.87,3278.0,415.1,415.88,415.0,415.87,3278.0
2021-12-13 13:15:00,416.18,416.63,415.59,415.59,5349.0,416.18,416.63,415.59,415.59,5349.0
2021-12-13 13:20:00,415.59,415.59,415.59,415.59,0.0,415.59,415.59,415.59,415.59,0.0
2021-12-13 13:25:00,414.96,415.14,414.96,415.09,600.0,414.96,415.14,414.96,415.09,600.0
2021-12-13 13:30:00,415.29,415.29,415.05,415.05,524.0,415.29,415.29,415.05,415.05,524.0
2021-12-13 13:35:00,414.98,415.73,414.98,415.73,1594.0,414.98,415.73,414.98,415.73,1594.0
2021-12-13 13:40:00,415.87,416.48,415.86,416.48,601.0,415.87,416.48,415.86,416.48,601.0
2021-12-13 13:45:00,416.88,416.9,416.36,416.57,2119.0,416.88,416.9,416.36,416.57,2119.0
2021-12-13 13:50:00,416.55,417.47,416.55,417.47,890.0,416.55,417.47,416.55,417.47,890.0
2021-12-13 13:55:00,417.07,417.34,416.45,416.46,2486.0,417.07,417.34,416.45,416.46,2486.0
2021-12-13 14:00:00,415.65,416.0,415.65,416.0,504.0,415.65,416.0,415.65,416.0,504.0
2021-12-13 14:05:00,416.13,416.13,415.62,416.04,847.0,416.13,416.13,415.62,416.04,847.0
2021-12-13 14:10:00,416.44,416.63,415.66,415.66,1310.0,416.44,416.63,415.66,415.66,1310.0
2021-12-13 14:15:00,415.77,415.81,415.47,415.47,1894.0,415.77,415.81,415.47,415.47,1894.0
2021-12-13 14:20:00,415.61,416.29,415.61,416.29,911.0,415.61,416.29,415.61,416.29,911.0
2021-12-13 14:25:00,416.56,416.56,415.8,416.25,981.0,416.56,416.56,415.8,416.25,981.0
2021-12-13 14:30:00,416.07,416.07,415.1,415.13,3243.0,416.07,416.07,415.1,415.13,3243.0
2021-12-13 14:35:00,415.22,415.22,414.74,414.74,2420.0,415.22,415.22,414.74,414.74,2420.0
2021-12-13 14:40:00,414.76,415.01,414.57,414.92,627.0,414.76,415.01,414.57,414.92,627.0
2021-12-13 14:45:00,415.55,415.77,415.38,415.38,895.0,415.55,415.77,415.38,415.38,895.0
2021-12-13 14:50:00,415.39,415.4,415.11,415.11,1613.0,415.39,415.4,415.11,415.11,1613.0
2021-12-13 14:55:00,415.36,415.65,415.33,415.33,1401.0,415.36,415.65,415.33,415.33,1401.0
2021-12-13 15:00:00,415.06,415.64,415.02,415.64,1407.0,415.06,415.64,415.02,415.64,1407.0
2021-12-13 15:05:00,415.29,415.29,414.12,414.12,2121.0,415.29,415.29,414.12,414.12,2121.0
2021-12-13 15:10:00,413.92,414.21,413.75,414.16,1220.0,413.92,414.21,413.75,414.16,1220.0
2021-12-13 15:15:00,414.04,414.43,413.77,414.26,2215.0,414.04,414.43,413.77,414.26,2215.0
2021-12-13 15:20:00,414.45,414.59,414.38,414.59,1083.0,414.45,414.59,414.38,414.59,1083.0
2021-12-13 15:25:00,414.76,415.0,414.29,414.29,2534.0,414.76,415.0,414.29,414.29,2534.0
2021-12-13 15:30:00,414.4,415.46,414.4,415.44,3055.0,414.4,415.46,414.4,415.44,3055.0
2021-12-13 15:35:00,415.74,416.29,415.74,416.27,2234.0,415.74,416.29,415.74,416.27,2234.0
2021-12-13 15:40:00,416.14,417.41,416.12,417.41,5640.0,416.14,417.41,416.12,417.41,5640.0
2021-12-13 15:45:00,417.37,417.7,416.56,416.56,4029.0,417.37,417.7,416.56,416.56,4029.0
2021-12-13 15:50:00,417.17,417.17,415.13,415.13,7558.0,417.17,417.17,415.13,415.13,7558.0
2021-12-13 15:55:00,414.83,415.03,414.04,414.04,16807.0,414.83,415.03,414.04,414.04,16807.0
2021-12-14 09:30:00,409.23,410.84,403.29,408.14,9344.0,409.23,410.84,403.29,408.14,9344.0
2021-12-14 09:35:00,410.32,411.72,409.57,411.72,2350.0,410.32,411.72,409.57,411.72,2350.0
2021-12-14 09:40:00,411.73,415.46,411.73,414.64,2039.0,411.73,415.46,411.73,414.64,2039.0
2021-12-14 09:45:00,414.5,414.5,411.04,412.88,5404.0,414.5,414.5,411.04,412.88,5404.0
2021-12-14 09:50:00,412.54,413.97,412.54,413.97,200.0,412.54,413.97,412.54,413.97,200.0
2021-12-14 09:55:00,414.48,415.83,414.13,415.83,5376.0,414.48,415.83,414.13,415.83,5376.0
2021-12-14 10:00:00,415.79,416.56,414.58,414.58,2654.0,415.79,416.56,414.58,414.58,2654.0
2021-12-14 10:05:00,417.5,418.58,417.02,418.43,1587.0,417.5,418.58,417.02,418.43,1587.0
2021-12-14 10:10:00,418.06,418.06,417.21,417.62,2385.0,418.06,418.06,417.21,417.62,2385.0
2021-12-14 10:15:00,418.01,418.31,417.72,417.93,1401.0,418.01,418.31,417.72,417.93,1401.0
2021-12-14 10:20:00,417.8,418.25,415.53,415.53,3675.0,417.8,418.25,415.53,415.53,3675.0
2021-12-14 10:25:00,417.29,418.4,416.77,417.61,5146.0,417.29,418.4,416.77,417.61,5146.0
2021-12-14 10:30:00,417.24,417.44,415.24,416.15,3039.0,417.24,417.44,415.24,416.15,3039.0
2021-12-14 10:35:00,416.06,416.19,413.72,413.72,1149.0,416.06,416.19,413.72,413.72,1149.0
2021-12-14 10:40:00,414.29,414.29,411.0,411.0,1059.0,414.29,414.29,411.0,411.0,1059.0
2021-12-14 10:45:00,411.06,411.06,409.92,409.92,621.0,411.06,411.06,409.92,409.92,621.0
2021-12-14 10:50:00,407.76,408.76,407.0,408.03,2622.0,407.76,408.76,407.0,408.03,2622.0
2021-12-14 10:55:00,408.02,408.02,406.03,406.14,2714.0,408.02,408.02,406.03,406.14,2714.0
2021-12-14 11:00:00,406.02,406.6,405.93,406.59,3217.0,406.02,406.6,405.93,406.59,3217.0
2021-12-14 11:05:00,406.9,406.9,406.47,406.87,444.0,406.9,406.9,406.47,406.87,444.0
2021-12-14 11:10:00,406.92,407.24,405.98,405.98,2102.0,406.92,407.24,405.98,405.98,2102.0
2021-12-14 11:15:00,406.37,407.28,406.36,407.28,1681.0,406.37,407.28,406.36,407.28,1681.0
2021-12-14 11:20:00,407.56,407.56,406.16,406.71,515.0,407.56,407.56,406.16,406.71,515.0
2021-12-14 11:25:00,406.87,408.65,406.86,408.37,500.0,406.87,408.65,406.86,408.37,500.0
2021-12-14 11:30:00,408.54,408.54,406.75,407.41,1473.0,408.54,408.54,406.75,407.41,1473.0
2021-12-14 11:35:00,406.64,407.71,406.64,407.71,999.0,406.64,407.71,406.64,407.71,999.0
2021-12-14 11:40:00,407.89,408.26,407.47,407.9,1167.0,407.89,408.26,407.47,407.9,1167.0
2021-12-14 11:45:00,407.92,408.25,407.61,408.16,1261.0,407.92,408.25,407.61,408.16,1261.0
2021-12-14 11:50:00,408.58,408.78,408.24,408.25,800.0,408.58,408.78,408.24,408.25,800.0
2021-12-14 11:55:00,408.3,408.39,406.78,407.74,3360.0,408.3,408.39,406.78,407.74,3360.0
2021-12-14 12:00:00,407.71,407.71,406.68,406.68,1046.0,407.71,407.71,406.68,406.68,1046.0
2021-12-14 12:05:00,407.06,407.22,406.84,407.22,1200.0,407.06,407.22,406.84,407.22,1200.0
2021-12-14 12:10:00,406.78,407.5,406.67,406.68,1100.0,406.78,407.5,406.67,406.68,1100.0
2021-12-14 12:15:00,406.66,406.7,406.02,406.62,3174.0,406.66,406.7,406.02,406.62,3174.0
2021-12-14 12:20:00,405.87,406.88,405.86,406.78,2200.0,405.87,406.88,405.86,406.78,2200.0
2021-12-14 12:25:00,406.39,406.68,406.39,406.68,449.0,406.39,406.68,406.39,406.68,449.0
2021-12-14 12:30:00,406.43,407.29,406.43,406.9,1000.0,406.43,407.29,406.43,406.9,1000.0
2021-12-14 12:35:00,406.84,407.31,406.84,407.11,800.0,406.84,407.31,406.84,407.11,800.0
2021-12-14 12:40:00,407.26,407.88,406.84,407.18,3025.0,407.26,407.88,406.84,407.18,3025.0
2021-12-14 12:45:00,407.18,408.53,407.18,408.41,2610.0,407.18,408.53,407.18,408.41,2610.0
2021-12-14 12:50:00,408.25,408.26,407.64,407.64,1712.0,408.25,408.26,407.64,407.64,1712.0
2021-12-14 12:55:00,407.71,408.82,407.64,408.19,2695.0,407.71,408.82,407.64,408.19,2695.0
2021-12-14 13:00:00,408.2,409.37,408.2,408.99,1243.0,408.2,409.37,408.2,408.99,1243.0
2021-12-14 13:05:00,408.82,408.87,408.15,408.82,1674.0,408.82,408.87,408.15,408.82,1674.0
2021-12-14 13:10:00,408.58,409.06,408.48,408.75,1813.0,408.58,409.06,408.48,408.75,1813.0
2021-12-14 13:15:00,408.35,409.15,408.28,408.84,1643.0,408.35,409.15,408.28,408.84,1643.0
2021-12-14 13:20:00,408.3,408.63,408.05,408.05,1883.0,408.3,408.63,408.05,408.05,1883.0
2021-12-14 13:25:00,407.7,408.32,407.4,407.4,2865.0,407.7,408.32,407.4,407.4,2865.0
2021-12-14 13:30:00,407.35,407.35,407.16,407.21,814.0,407.35,407.35,407.16,407.21,814.0
2021-12-14 13:35:00,407.23,407.38,406.8,407.38,2300.0,407.23,407.38,406.8,407.38,2300.0
2021-12-14 13:40:00,406.96,406.98,406.81,406.98,1700.0,406.96,406.98,406.81,406.98,1700.0
2021-12-14 13:45:00,406.96,407.11,406.85,406.94,1191.0,406.96,407.11,406.85,406.94,1191.0
2021-12-14 13:50:00,407.29,407.29,406.94,407.15,744.0,407.29,407.29,406.94,407.15,744.0
2021-12-14 13:55:00,406.85,407.62,406.85,407.38,1222.0,406.85,407.62,406.85,407.38,1222.0
2021-12-14 14:00:00,407.18,407.68,407.11,407.52,1406.0,407.18,407.68,407.11,407.52,1406.0
2021-12-14 14:05:00,408.08,409.95,408.08,409.95,700.0,408.08,409.95,408.08,409.95,700.0
2021-12-14 14:10:00,410.41,410.41,409.49,409.75,2517.0,410.41,410.41,409.49,409.75,2517.0
2021-12-14 14:15:00,409.75,410.52,409.74,410.52,1846.0,409.75,410.52,409.74,410.52,1846.0
2021-12-14 14:20:00,410.39,410.39,410.2,410.23,1100.0,410.39,410.39,410.2,410.23,1100.0
2021-12-14 14:25:00,410.12,410.32,409.65,409.65,1626.0,410.12,410.32,409.65,409.65,1626.0
2021-12-14 14:30:00,410.07,410.07,410.07,410.07,100.0,410.07,410.07,410.07,410.07,100.0
2021-12-14 14:35:00,409.89,410.43,409.89,410.26,634.0,409.89,410.43,409.89,410.26,634.0
2021-12-14 14:40:00,410.39,410.51,409.95,410.51,600.0,410.39,410.51,409.95,410.51,600.0
2021-12-14 14:45:00,410.51,411.66,410.46,411.39,12836.0,410.51,411.66,410.46,411.39,12836.0
2021-12-14 14:50:00,411.39,411.84,410.66,411.16,8899.0,411.39,411.84,410.66,411.16,8899.0
2021-12-14 14:55:00,410.9,412.04,410.71,412.04,3020.0,410.9,412.04,410.71,412.04,3020.0
2021-12-14 15:00:00,411.96,412.14,410.84,411.07,4876.0,411.96,412.14,410.84,411.07,4876.0
2021-12-14 15:05:00,411.34,411.34,410.28,410.34,2521.0,411.34,411.34,410.28,410.34,2521.0
2021-12-14 15:10:00,409.91,409.91,409.25,409.25,600.0,409.91,409.91,409.25,409.25,600.0
2021-12-14 15:15:00,409.09,409.09,408.17,408.17,300.0,409.09,409.09,408.17,408.17,300.0
2021-12-14 15:20:00,408.62,408.62,408.01,408.53,1965.0,408.62,408.62,408.01,408.53,1965.0
2021-12-14 15:25:00,408.08,408.68,408.08,408.25,2794.0,408.08,408.68,408.08,408.25,2794.0
2021-12-14 15:30:00,408.21,408.84,408.21,408.6,1040.0,408.21,408.84,408.21,408.6,1040.0
2021-12-14 15:35:00,408.66,408.73,408.37,408.46,2705.0,408.66,408.73,408.37,408.46,2705.0
2021-12-14 15:40:00,408.56,408.69,408.36,408.57,2837.0,408.56,408.69,408.36,408.57,2837.0
2021-12-14 15:45:00,408.22,408.71,408.04,408.04,5353.0,408.22,408.71,408.04,408.04,5353.0
2021-12-14 15:50:00,408.0,408.36,407.38,407.38,4312.0,408.0,408.36,407.38,407.38,4312.0
2021-12-14 15:55:00,407.42,408.03,407.19,408.03,12077.0,407.42,408.03,407.19,408.03,12077.0
2021-12-15 09:30:00,407.27,407.27,407.27,407.27,1745.0,407.27,407.27,407.27,407.27,1745.0
2021-12-15 09:35:00,407.7,407.7,405.93,405.93,200.0,407.7,407.7,405.93,405.93,200.0
2021-12-15 09:40:00,405.4,406.08,402.56,402.56,600.0,405.4,406.08,402.56,402.56,600.0
2021-12-15 09:45:00,403.45,403.45,403.27,403.27,256.0,403.45,403.45,403.27,403.27,256.0
2021-12-15 09:50:00,402.64,403.6,402.64,403.55,1066.0,402.64,403.6,402.64,403.55,1066.0
2021-12-15 09:55:00,403.76,403.76,401.85,401.85,1755.0,403.76,403.76,401.85,401.85,1755.0
2021-12-15 10:00:00,401.8,401.99,401.79,401.92,600.0,401.8,401.99,401.79,401.92,600.0
2021-12-15 10:05:00,401.94,402.79,401.93,402.29,4850.0,401.94,402.79,401.93,402.29,4850.0
2021-12-15 10:10:00,402.29,403.33,401.79,402.5,2580.0,402.29,403.33,401.79,402.5,2580.0
2021-12-15 10:15:00,402.18,402.6,401.79,402.12,650.0,402.18,402.6,401.79,402.12,650.0
2021-12-15 10:20:00,402.12,402.91,402.12,402.91,604.0,402.12,402.91,402.12,402.91,604.0
2021-12-15 10:25:00,402.47,402.6,401.88,402.5,2133.0,402.47,402.6,401.88,402.5,2133.0
2021-12-15 10:30:00,402.84,402.99,402.84,402.99,200.0,402.84,402.99,402.84,402.99,200.0
2021-12-15 10:35:00,403.01,403.01,403.0,403.0,200.0,403.01,403.01,403.0,403.0,200.0
2021-12-15 10:40:00,402.99,402.99,401.74,401.93,1003.0,402.99,402.99,401.74,401.93,1003.0
2021-12-15 10:45:00,401.98,402.01,401.53,401.81,1937.0,401.98,402.01,401.53,401.81,1937.0
2021-12-15 10:50:00,401.7,402.02,401.34,401.97,1947.0,401.7,402.02,401.34,401.97,1947.0
2021-12-15 10:55:00,402.07,402.07,401.78,401.98,730.0,402.07,402.07,401.78,401.98,730.0
2021-12-15 11:00:00,401.98,402.81,401.96,402.33,2100.0,401.98,402.81,401.96,402.33,2100.0
2021-12-15 11:05:00,403.14,404.24,403.14,403.72,1700.0,403.14,404.24,403.14,403.72,1700.0
2021-12-15 11:10:00,403.56,403.81,403.29,403.81,600.0,403.56,403.81,403.29,403.81,600.0
2021-12-15 11:15:00,403.74,403.84,402.28,402.28,2111.0,403.74,403.84,402.28,402.28,2111.0
2021-12-15 11:20:00,402.25,402.52,402.25,402.52,300.0,402.25,402.52,402.25,402.52,300.0
2021-12-15 11:25:00,402.34,402.34,402.33,402.34,100.0,402.34,402.34,402.33,402.34,100.0
2021-12-15 11:30:00,402.2,402.87,401.78,402.54,6887.0,402.2,402.87,401.78,402.54,6887.0
2021-12-15 11:35:00,402.69,404.06,402.69,404.06,3160.0,402.69,404.06,402.69,404.06,3160.0
2021-12-15 11:40:00,403.81,403.81,402.41,403.07,6465.0,403.81,403.81,402.41,403.07,6465.0
2021-12-15 11:45:00,403.39,405.0,402.86,405.0,6112.0,403.39,405.0,402.86,405.0,6112.0
2021-12-15 11:50:00,405.54,405.54,404.52,404.78,2400.0,405.54,405.54,404.52,404.78,2400.0
2021-12-15 11:55:00,405.41,405.41,403.88,403.88,3462.0,405.41,405.41,403.88,403.88,3462.0
2021-12-15 12:00:00,404.11,404.69,403.17,403.17,1539.0,404.11,404.69,403.17,403.17,1539.0
2021-12-15 12:05:00,402.5,402.5,401.72,402.22,1000.0,402.5,402.5,401.72,402.22,1000.0
2021-12-15 12:10:00,402.38,402.38,402.36,402.37,200.0,402.38,402.38,402.36,402.37,200.0
2021-12-15 12:15:00,401.99,402.55,401.78,402.34,3531.0,401.99,402.55,401.78,402.34,3531.0
2021-12-15 12:20:00,402.31,402.79,402.06,402.79,1314.0,402.31,402.79,402.06,402.79,1314.0
2021-12-15 12:25:00,403.17,403.68,403.17,403.58,1700.0,403.17,403.68,403.17,403.58,1700.0
2021-12-15 12:30:00,404.02,404.93,404.02,404.88,602.0,404.02,404.93,404.02,404.88,602.0
2021-12-15 12:35:00,404.89,404.89,404.88,404.89,100.0,404.89,404.89,404.88,404.89,100.0
2021-12-15 12:40:00,404.45,404.5,404.45,404.5,490.0,404.45,404.5,404.45,404.5,490.0
2021-12-15 12:45:00,404.46,404.73,404.39,404.39,500.0,404.46,404.73,404.39,404.39,500.0
2021-12-15 12:50:00,404.4,404.74,404.4,404.67,900.0,404.4,404.74,404.4,404.67,900.0
2021-12-15 12:55:00,404.67,404.67,404.67,404.67,0.0,404.67,404.67,404.67,404.67,0.0
2021-12-15 13:00:00,405.28,405.28,405.28,405.28,408.0,405.28,405.28,405.28,405.28,408.0
2021-12-15 13:05:00,405.18,405.45,405.17,405.45,311.0,405.18,405.45,405.17,405.45,311.0
2021-12-15 13:10:00,405.79,405.79,405.51,405.56,610.0,405.79,405.79,405.51,405.56,610.0
2021-12-15 13:15:00,405.16,405.27,404.69,405.27,1600.0,405.16,405.27,404.69,405.27,1600.0
2021-12-15 13:20:00,405.48,405.5,405.48,405.5,200.0,405.48,405.5,405.48,405.5,200.0
2021-12-15 13:25:00,405.58,406.22,405.57,405.95,561.0,405.58,406.22,405.57,405.95,561.0
2021-12-15 13:30:00,406.28,406.43,406.18,406.19,510.0,406.28,406.43,406.18,406.19,510.0
2021-12-15 13:35:00,405.91,406.23,405.66,406.23,407.0,405.91,406.23,405.66,406.23,407.0
2021-12-15 13:40:00,406.36,406.36,406.35,406.36,100.0,406.36,406.36,406.35,406.36,100.0
2021-12-15 13:45:00,406.43,406.43,405.87,405.87,600.0,406.43,406.43,405.87,405.87,600.0
2021-12-15 13:50:00,405.87,406.05,405.87,405.93,700.0,405.87,406.05,405.87,405.93,700.0
2021-12-15 13:55:00,406.31,406.51,406.31,406.51,200.0,406.31,406.51,406.31,406.51,200.0
2021-12-15 14:00:00,406.31,407.48,404.45,407.48,1299.0,406.31,407.48,404.45,407.48,1299.0
2021-12-15 14:05:00,407.5,407.5,406.97,406.98,700.0,407.5,407.5,406.97,406.98,700.0
2021-12-15 14:10:00,406.98,408.8,406.97,408.79,1622.0,406.98,408.8,406.97,408.79,1622.0
2021-12-15 14:15:00,407.85,409.02,407.65,409.02,900.0,407.85,409.02,407.65,409.02,900.0
2021-12-15 14:20:00,409.51,409.51,407.29,407.29,1200.0,409.51,409.51,407.29,407.29,1200.0
2021-12-15 14:25:00,407.37,407.57,406.13,406.14,932.0,407.37,407.57,406.13,406.14,932.0
2021-12-15 14:30:00,406.06,407.23,405.63,407.23,2490.0,406.06,407.23,405.63,407.23,2490.0
2021-12-15 14:35:00,407.41,408.92,406.72,408.23,1165.0,407.41,408.92,406.72,408.23,1165.0
2021-12-15 14:40:00,408.26,408.92,407.87,407.87,1280.0,408.26,408.92,407.87,407.87,1280.0
2021-12-15 14:45:00,408.04,409.07,407.73,408.33,1555.0,408.04,409.07,407.73,408.33,1555.0
2021-12-15 14:50:00,408.3,409.23,408.06,409.23,845.0,408.3,409.23,408.06,409.23,845.0
2021-12-15 14:55:00,409.26,409.5,407.45,407.73,2170.0,409.26,409.5,407.45,407.73,2170.0
2021-12-15 15:00:00,408.42,409.63,408.18,409.35,2066.0,408.42,409.63,408.18,409.35,2066.0
2021-12-15 15:05:00,409.79,411.06,409.79,411.06,1000.0,409.79,411.06,409.79,411.06,1000.0
2021-12-15 15:10:00,411.25,411.4,410.77,411.4,1372.0,411.25,411.4,410.77,411.4,1372.0
2021-12-15 15:15:00,411.48,413.3,411.48,413.1,2720.0,411.48,413.3,411.48,413.1,2720.0
2021-12-15 15:20:00,413.55,413.75,413.33,413.44,1205.0,413.55,413.75,413.33,413.44,1205.0
2021-12-15 15:25:00,413.0,413.01,412.21,412.58,1660.0,413.0,413.01,412.21,412.58,1660.0
2021-12-15 15:30:00,412.66,413.64,411.96,413.64,2141.0,412.66,413.64,411.96,413.64,2141.0
2021-12-15 15:35:00,413.48,414.26,413.48,413.96,1394.0,413.48,414.26,413.48,413.96,1394.0
2021-12-15 15:40:00,413.91,413.91,412.51,412.98,2568.0,413.91,413.91,412.51,412.98,2568.0
2021-12-15 15:45:00,412.86,413.26,411.5,412.03,3625.0,412.86,413.26,411.5,412.03,3625.0
2021-12-15 15:50:00,412.8,414.24,412.73,414.24,4337.0,412.8,414.24,412.73,414.24,4337.0
2021-12-15 15:55:00,414.14,415.47,414.14,414.78,15496.0,414.14,415.47,414.14,414.78,15496.0
2021-12-16 09:30:00,416.08,416.08,416.08,416.08,1974.0,416.08,416.08,416.08,416.08,1974.0
2021-12-16 09:35:00,415.07,417.66,415.04,417.66,1400.0,415.07,417.66,415.04,417.66,1400.0
2021-12-16 09:40:00,418.79,419.63,417.6,419.63,2172.0,418.79,419.63,417.6,419.63,2172.0
2021-12-16 09:45:00,419.65,420.9,419.65,420.43,4101.0,419.65,420.9,419.65,420.43,4101.0
2021-12-16 09:50:00,420.74,423.01,420.74,422.38,2132.0,420.74,423.01,420.74,422.38,2132.0
2021-12-16 09:55:00,422.52,422.94,419.2,419.21,1346.0,422.52,422.94,419.2,419.21,1346.0
2021-12-16 10:00:00,417.57,418.09,416.75,417.35,1631.0,417.57,418.09,416.75,417.35,1631.0
2021-12-16 10:05:00,416.38,416.38,412.53,412.54,679.0,416.38,416.38,412.53,412.54,679.0
2021-12-16 10:10:00,412.93,413.68,412.5,413.68,953.0,412.93,413.68,412.5,413.68,953.0
2021-12-16 10:15:00,413.89,413.89,412.83,412.83,1539.0,413.89,413.89,412.83,412.83,1539.0
2021-12-16 10:20:00,413.16,414.64,413.16,414.64,601.0,413.16,414.64,413.16,414.64,601.0
2021-12-16 10:25:00,414.63,414.63,414.61,414.62,200.0,414.63,414.63,414.61,414.62,200.0
2021-12-16 10:30:00,415.01,415.2,413.28,414.16,3134.0,415.01,415.2,413.28,414.16,3134.0
2021-12-16 10:35:00,413.8,413.8,410.85,410.96,3663.0,413.8,413.8,410.85,410.96,3663.0
2021-12-16 10:40:00,410.0,410.23,409.1,410.23,2934.0,410.0,410.23,409.1,410.23,2934.0
2021-12-16 10:45:00,410.43,410.9,409.92,410.9,1326.0,410.43,410.9,409.92,410.9,1326.0
2021-12-16 10:50:00,410.69,412.19,410.69,410.75,2886.0,410.69,412.19,410.69,410.75,2886.0
2021-12-16 10:55:00,411.1,411.31,409.97,410.59,2519.0,411.1,411.31,409.97,410.59,2519.0
2021-12-16 11:00:00,410.3,410.32,409.38,409.38,1626.0,410.3,410.32,409.38,409.38,1626.0
2021-12-16 11:05:00,408.99,409.15,407.39,408.18,2864.0,408.99,409.15,407.39,408.18,2864.0
2021-12-16 11:10:00,408.07,408.71,407.8,408.71,3807.0,408.07,408.71,407.8,408.71,3807.0
2021-12-16 11:15:00,409.25,409.96,409.25,409.64,1100.0,409.25,409.96,409.25,409.64,1100.0
2021-12-16 11:20:00,410.43,411.14,409.99,410.68,2745.0,410.43,411.14,409.99,410.68,2745.0
2021-12-16 11:25:00,410.05,410.47,409.53,409.53,2481.0,410.05,410.47,409.53,409.53,2481.0
2021-12-16 11:30:00,408.97,409.36,408.88,409.36,2010.0,408.97,409.36,408.88,409.36,2010.0
2021-12-16 11:35:00,409.08,409.08,408.9,409.0,3179.0,409.08,409.08,408.9,409.0,3179.0
2021-12-16 11:40:00,409.0,409.46,408.49,408.49,3400.0,409.0,409.46,408.49,408.49,3400.0
2021-12-16 11:45:00,408.43,409.57,407.98,409.5,3055.0,408.43,409.57,407.98,409.5,3055.0
2021-12-16 11:50:00,409.42,410.16,409.41,410.16,557.0,409.42,410.16,409.41,410.16,557.0
2021-12-16 11:55:00,409.09,409.42,408.71,409.4,6395.0,409.09,409.42,408.71,409.4,6395.0
2021-12-16 12:00:00,409.61,409.61,408.81,409.0,4282.0,409.61,409.61,408.81,409.0,4282.0
2021-12-16 12:05:00,408.52,409.0,406.84,406.85,4594.0,408.52,409.0,406.84,406.85,4594.0
2021-12-16 12:10:00,407.26,408.12,407.25,408.12,3082.0,407.26,408.12,407.25,408.12,3082.0
2021-12-16 12:15:00,407.5,407.5,406.87,407.27,932.0,407.5,407.5,406.87,407.27,932.0
2021-12-16 12:20:00,407.64,407.98,407.02,407.02,801.0,407.64,407.98,407.02,407.02,801.0
2021-12-16 12:25:00,406.0,406.4,405.96,406.4,1560.0,406.0,406.4,405.96,406.4,1560.0
2021-12-16 12:30:00,405.77,406.47,405.77,406.31,1434.0,405.77,406.47,405.77,406.31,1434.0
2021-12-16 12:35:00,406.9,407.45,405.66,405.99,2400.0,406.9,407.45,405.66,405.99,2400.0
2021-12-16 12:40:00,405.85,407.07,405.43,406.68,3462.0,405.85,407.07,405.43,406.68,3462.0
2021-12-16 12:45:00,406.62,406.62,405.96,406.44,1300.0,406.62,406.62,405.96,406.44,1300.0
2021-12-16 12:50:00,406.52,406.68,405.91,406.52,3500.0,406.52,406.68,405.91,406.52,3500.0
2021-12-16 12:55:00,406.4,407.62,405.89,407.62,7537.0,406.4,407.62,405.89,407.62,7537.0
2021-12-16 13:00:00,408.23,408.59,407.12,407.78,7925.0,408.23,408.59,407.12,407.78,7925.0
2021-12-16 13:05:00,407.5,408.74,407.5,408.59,5987.0,407.5,408.74,407.5,408.59,5987.0
2021-12-16 13:10:00,408.79,409.29,407.73,407.98,5148.0,408.79,409.29,407.73,407.98,5148.0
2021-12-16 13:15:00,407.37,409.19,406.96,409.19,5764.0,407.37,409.19,406.96,409.19,5764.0
2021-12-16 13:20:00,409.24,409.24,407.84,409.02,4353.0,409.24,409.24,407.84,409.02,4353.0
2021-12-16 13:25:00,408.53,408.88,408.12,408.44,4594.0,408.53,408.88,408.12,408.44,4594.0
2021-12-16 13:30:00,408.4,409.6,408.34,408.85,4456.0,408.4,409.6,408.34,408.85,4456.0
2021-12-16 13:35:00,409.11,409.26,409.11,409.25,563.0,409.11,409.26,409.11,409.25,563.0
2021-12-16 13:40:00,409.51,409.83,408.99,409.71,1106.0,409.51,409.83,408.99,409.71,1106.0
2021-12-16 13:45:00,410.39,411.02,410.39,411.02,868.0,410.39,411.02,410.39,411.02,868.0
2021-12-16 13:50:00,411.2,411.2,410.05,410.05,1710.0,411.2,411.2,410.05,410.05,1710.0
2021-12-16 13:55:00,408.98,409.54,408.98,409.47,1177.0,408.98,409.54,408.98,409.47,1177.0
2021-12-16 14:00:00,409.67,409.9,409.25,409.25,1001.0,409.67,409.9,409.25,409.25,1001.0
2021-12-16 14:05:00,409.3,409.3,408.58,408.58,507.0,409.3,409.3,408.58,408.58,507.0
2021-12-16 14:10:00,408.43,409.19,408.42,409.05,1741.0,408.43,409.19,408.42,409.05,1741.0
2021-12-16 14:15:00,408.73,408.77,408.11,408.73,1282.0,408.73,408.77,408.11,408.73,1282.0
2021-12-16 14:20:00,408.63,408.63,407.97,407.97,1351.0,408.63,408.63,407.97,407.97,1351.0
2021-12-16 14:25:00,407.97,408.38,407.9,408.05,1147.0,407.97,408.38,407.9,408.05,1147.0
2021-12-16 14:30:00,408.04,408.3,407.48,407.83,3136.0,408.04,408.3,407.48,407.83,3136.0
2021-12-16 14:35:00,407.94,408.51,407.93,408.19,824.0,407.94,408.51,407.93,408.19,824.0
2021-12-16 14:40:00,407.87,408.06,406.73,406.76,5224.0,407.87,408.06,406.73,406.76,5224.0
2021-12-16 14:45:00,406.66,406.66,405.03,405.6,3946.0,406.66,406.66,405.03,405.6,3946.0
2021-12-16 14:50:00,405.62,406.19,405.55,405.71,3675.0,405.62,406.19,405.55,405.71,3675.0
2021-12-16 14:55:00,406.38,407.12,406.38,406.77,900.0,406.38,407.12,406.38,406.77,900.0
2021-12-16 15:00:00,406.98,408.6,406.98,408.6,2488.0,406.98,408.6,406.98,408.6,2488.0
2021-12-16 15:05:00,408.84,408.84,407.5,407.5,1168.0,408.84,408.84,407.5,407.5,1168.0
2021-12-16 15:10:00,407.26,407.78,407.24,407.44,1322.0,407.26,407.78,407.24,407.44,1322.0
2021-12-16 15:15:00,407.26,408.46,407.26,407.75,1092.0,407.26,408.46,407.26,407.75,1092.0
2021-12-16 15:20:00,408.2,408.32,407.64,407.64,1214.0,408.2,408.32,407.64,407.64,1214.0
2021-12-16 15:25:00,407.02,407.95,407.02,407.95,2098.0,407.02,407.95,407.02,407.95,2098.0
2021-12-16 15:30:00,408.11,408.17,407.31,407.75,3263.0,408.11,408.17,407.31,407.75,3263.0
2021-12-16 15:35:00,408.53,408.63,407.45,408.29,2089.0,408.53,408.63,407.45,408.29,2089.0
2021-12-16 15:40:00,408.45,409.35,408.16,408.29,3639.0,408.45,409.35,408.16,408.29,3639.0
2021-12-16 15:45:00,407.83,407.95,407.06,407.37,4698.0,407.83,407.95,407.06,407.37,4698.0
2021-12-16 15:50:00,406.84,408.96,406.72,408.12,8669.0,406.84,408.96,406.72,408.12,8669.0
2021-12-16 15:55:00,408.17,408.63,407.87,408.07,17159.0,408.17,408.63,407.87,408.07,17159.0
2021-12-17 09:30:00,404.6,407.0,404.33,407.0,15199.0,404.6,407.0,404.33,407.0,15199.0
2021-12-17 09:35:00,405.97,405.98,404.88,404.88,1355.0,405.97,405.98,404.88,404.88,1355.0
2021-12-17 09:40:00,405.65,405.65,404.43,404.43,200.0,405.65,405.65,404.43,404.43,200.0
2021-12-17 09:45:00,405.19,407.82,404.47,404.47,544.0,405.19,407.82,404.47,404.47,544.0
2021-12-17 09:50:00,407.4,410.08,407.03,407.03,3010.0,407.4,410.08,407.03,407.03,3010.0
2021-12-17 09:55:00,407.39,408.96,407.05,408.95,1733.0,407.39,408.96,407.05,408.95,1733.0
2021-12-17 10:00:00,409.02,409.02,408.04,408.69,906.0,409.02,409.02,408.04,408.69,906.0
2021-12-17 10:05:00,408.95,409.69,408.95,409.31,1000.0,408.95,409.69,408.95,409.31,1000.0
2021-12-17 10:10:00,408.59,408.59,408.08,408.09,1301.0,408.59,408.59,408.08,408.09,1301.0
2021-12-17 10:15:00,405.61,406.64,405.61,406.56,300.0,405.61,406.64,405.61,406.56,300.0
2021-12-17 10:20:00,406.84,406.84,406.56,406.56,350.0,406.84,406.84,406.56,406.56,350.0
2021-12-17 10:25:00,406.84,408.44,406.83,408.43,500.0,406.84,408.44,406.83,408.43,500.0
2021-12-17 10:30:00,408.83,409.11,407.73,407.73,1479.0,408.83,409.11,407.73,407.73,1479.0
2021-12-17 10:35:00,409.48,410.69,409.48,410.05,1790.0,409.48,410.69,409.48,410.05,1790.0
2021-12-17 10:40:00,410.04,410.62,410.02,410.24,2109.0,410.04,410.62,410.02,410.24,2109.0
2021-12-17 10:45:00,410.95,411.09,410.41,411.09,456.0,410.95,411.09,410.41,411.09,456.0
2021-12-17 10:50:00,411.16,411.25,411.03,411.16,600.0,411.16,411.25,411.03,411.16,600.0
2021-12-17 10:55:00,411.02,412.68,411.01,412.5,2118.0,411.02,412.68,411.01,412.5,2118.0
2021-12-17 11:00:00,412.5,412.5,412.45,412.45,702.0,412.5,412.5,412.45,412.45,702.0
2021-12-17 11:05:00,412.45,412.45,412.45,412.45,0.0,412.45,412.45,412.45,412.45,0.0
2021-12-17 11:10:00,411.77,414.42,411.77,414.28,1184.0,411.77,414.42,411.77,414.28,1184.0
2021-12-17 11:15:00,414.27,414.27,413.51,413.84,2955.0,414.27,414.27,413.51,413.84,2955.0
2021-12-17 11:20:00,413.84,414.98,412.58,412.58,1700.0,413.84,414.98,412.58,412.58,1700.0
2021-12-17 11:25:00,412.54,412.54,412.54,412.54,100.0,412.54,412.54,412.54,412.54,100.0
2021-12-17 11:30:00,412.63,412.63,412.0,412.0,474.0,412.63,412.63,412.0,412.0,474.0
2021-12-17 11:35:00,412.17,412.61,411.61,412.61,2948.0,412.17,412.61,411.61,412.61,2948.0
2021-12-17 11:40:00,412.0,412.27,411.47,411.47,814.0,412.0,412.27,411.47,411.47,814.0
2021-12-17 11:45:00,410.87,411.52,410.87,411.16,406.0,410.87,411.52,410.87,411.16,406.0
2021-12-17 11:50:00,410.63,410.63,410.63,410.63,100.0,410.63,410.63,410.63,410.63,100.0
2021-12-17 11:55:00,411.11,411.12,410.67,410.75,1347.0,411.11,411.12,410.67,410.75,1347.0
2021-12-17 12:00:00,410.19,411.07,410.19,411.07,402.0,410.19,411.07,410.19,411.07,402.0
2021-12-17 12:05:00,410.18,410.18,409.84,409.84,600.0,410.18,410.18,409.84,409.84,600.0
2021-12-17 12:10:00,410.31,411.27,410.31,411.27,1240.0,410.31,411.27,410.31,411.27,1240.0
2021-12-17 12:15:00,411.32,411.32,411.03,411.03,200.0,411.32,411.32,411.03,411.03,200.0
2021-12-17 12:20:00,411.37,411.46,411.29,411.29,305.0,411.37,411.46,411.29,411.29,305.0
2021-12-17 12:25:00,410.91,411.16,410.5,410.52,1200.0,410.91,411.16,410.5,410.52,1200.0
2021-12-17 12:30:00,411.27,412.35,411.14,411.3,1137.0,411.27,412.35,411.14,411.3,1137.0
2021-12-17 12:35:00,412.07,412.23,411.74,411.74,540.0,412.07,412.23,411.74,411.74,540.0
2021-12-17 12:40:00,412.56,413.9,412.48,412.82,3926.0,412.56,413.9,412.48,412.82,3926.0
2021-12-17 12:45:00,411.91,411.92,411.91,411.91,103.0,411.91,411.92,411.91,411.91,103.0
2021-12-17 12:50:00,412.15,412.15,411.39,411.56,900.0,412.15,412.15,411.39,411.56,900.0
2021-12-17 12:55:00,411.94,411.94,411.57,411.57,200.0,411.94,411.94,411.57,411.57,200.0
2021-12-17 13:00:00,411.56,412.36,411.55,412.19,504.0,411.56,412.36,411.55,412.19,504.0
2021-12-17 13:05:00,411.77,411.77,410.99,411.31,400.0,411.77,411.77,410.99,411.31,400.0
2021-12-17 13:10:00,411.4,412.13,411.4,411.82,695.0,411.4,412.13,411.4,411.82,695.0
2021-12-17 13:15:00,411.97,412.48,411.83,412.2,1334.0,411.97,412.48,411.83,412.2,1334.0
2021-12-17 13:20:00,412.67,412.67,412.05,412.05,701.0,412.67,412.67,412.05,412.05,701.0
2021-12-17 13:25:00,412.48,413.16,412.35,413.16,705.0,412.48,413.16,412.35,413.16,705.0
2021-12-17 13:30:00,413.35,413.35,412.58,412.62,1419.0,413.35,413.35,412.58,412.62,1419.0
2021-12-17 13:35:00,412.31,413.28,412.04,413.28,3594.0,412.31,413.28,412.04,413.28,3594.0
2021-12-17 13:40:00,413.31,413.44,412.63,412.93,4568.0,413.31,413.44,412.63,412.93,4568.0
2021-12-17 13:45:00,412.97,413.37,412.25,413.37,6761.0,412.97,413.37,412.25,413.37,6761.0
2021-12-17 13:50:00,413.09,413.43,412.79,413.43,5097.0,413.09,413.43,412.79,413.43,5097.0
2021-12-17 13:55:00,412.96,413.71,412.96,413.29,4017.0,412.96,413.71,412.96,413.29,4017.0
2021-12-17 14:00:00,413.4,413.95,413.14,413.94,8002.0,413.4,413.95,413.14,413.94,8002.0
2021-12-17 14:05:00,413.68,414.08,412.86,412.95,7238.0,413.68,414.08,412.86,412.95,7238.0
2021-12-17 14:10:00,412.89,413.22,412.34,412.57,2268.0,412.89,413.22,412.34,412.57,2268.0
2021-12-17 14:15:00,412.72,413.0,412.72,413.0,516.0,412.72,413.0,412.72,413.0,516.0
2021-12-17 14:20:00,412.9,412.9,412.57,412.8,790.0,412.9,412.9,412.57,412.8,790.0
2021-12-17 14:25:00,412.35,412.35,411.01,411.58,1353.0,412.35,412.35,411.01,411.58,1353.0
2021-12-17 14:30:00,411.86,411.86,411.64,411.71,400.0,411.86,411.86,411.64,411.71,400.0
2021-12-17 14:35:00,411.35,411.88,411.35,411.61,1229.0,411.35,411.88,411.35,411.61,1229.0
2021-12-17 14:40:00,412.12,412.23,411.79,412.23,1800.0,412.12,412.23,411.79,412.23,1800.0
2021-12-17 14:45:00,413.0,413.2,412.54,412.92,4903.0,413.0,413.2,412.54,412.92,4903.0
2021-12-17 14:50:00,413.13,413.42,412.78,413.26,2231.0,413.13,413.42,412.78,413.26,2231.0
2021-12-17 14:55:00,412.63,413.36,412.54,413.36,3254.0,412.63,413.36,412.54,413.36,3254.0
2021-12-17 15:00:00,413.4,413.84,411.86,411.86,4314.0,413.4,413.84,411.86,411.86,4314.0
2021-12-17 15:05:00,412.15,412.32,411.73,411.74,744.0,412.15,412.32,411.73,411.74,744.0
2021-12-17 15:10:00,412.37,412.38,411.58,411.78,1573.0,412.37,412.38,411.58,411.78,1573.0
2021-12-17 15:15:00,412.21,412.21,411.09,411.65,1000.0,412.21,412.21,411.09,411.65,1000.0
2021-12-17 15:20:00,411.32,412.54,411.32,412.09,1000.0,411.32,412.54,411.32,412.09,1000.0
2021-12-17 15:25:00,412.08,412.08,410.85,411.15,1509.0,412.08,412.08,410.85,411.15,1509.0
2021-12-17 15:30:00,411.18,411.6,410.8,411.6,1639.0,411.18,411.6,410.8,411.6,1639.0
2021-12-17 15:35:00,411.15,411.8,411.14,411.8,2320.0,411.15,411.8,411.14,411.8,2320.0
2021-12-17 15:40:00,412.14,412.66,411.96,412.36,2141.0,412.14,412.66,411.96,412.36,2141.0
2021-12-17 15:45:00,411.75,412.33,411.6,411.6,4668.0,411.75,412.33,411.6,411.6,4668.0
2021-12-17 15:50:00,410.29,413.42,410.29,413.31,7470.0,410.29,413.42,410.29,413.31,7470.0
2021-12-17 15:55:00,413.72,413.76,412.01,412.54,22186.0,413.72,413.76,412.01,412.54,22186.0
2021-12-20 09:30:00,409.67,410.0,408.73,410.0,5457.0,409.67,410.0,408.73,410.0,5457.0
2021-12-20 09:35:00,410.37,412.47,410.35,411.66,1825.0,410.37,412.47,410.35,411.66,1825.0
2021-12-20 09:40:00,412.73,413.76,411.38,412.63,1798.0,412.73,413.76,411.38,412.63,1798.0
2021-12-20 09:45:00,410.84,412.43,410.84,412.21,1643.0,410.84,412.43,410.84,412.21,1643.0
2021-12-20 09:50:00,412.28,415.0,412.28,414.67,2700.0,412.28,415.0,412.28,414.67,2700.0
2021-12-20 09:55:00,416.02,418.13,416.02,418.13,2900.0,416.02,418.13,416.02,418.13,2900.0
2021-12-20 10:00:00,419.0,419.0,416.08,416.66,5637.0,419.0,419.0,416.08,416.66,5637.0
2021-12-20 10:05:00,417.17,417.65,416.42,416.63,1000.0,417.17,417.65,416.42,416.63,1000.0
2021-12-20 10:10:00,416.61,416.61,415.67,415.67,1301.0,416.61,416.61,415.67,415.67,1301.0
2021-12-20 10:15:00,416.77,417.2,416.46,416.46,1310.0,416.77,417.2,416.46,416.46,1310.0
2021-12-20 10:20:00,416.03,416.03,415.39,415.75,1000.0,416.03,416.03,415.39,415.75,1000.0
2021-12-20 10:25:00,415.19,416.4,414.96,416.28,744.0,415.19,416.4,414.96,416.28,744.0
2021-12-20 10:30:00,415.28,415.67,414.77,414.8,1135.0,415.28,415.67,414.77,414.8,1135.0
2021-12-20 10:35:00,414.47,415.33,414.47,415.32,1152.0,414.47,415.33,414.47,415.32,1152.0
2021-12-20 10:40:00,415.03,415.51,414.59,415.05,1707.0,415.03,415.51,414.59,415.05,1707.0
2021-12-20 10:45:00,415.14,415.14,414.44,414.46,1410.0,415.14,415.14,414.44,414.46,1410.0
2021-12-20 10:50:00,413.26,413.67,413.26,413.67,1420.0,413.26,413.67,413.26,413.67,1420.0
2021-12-20 10:55:00,413.5,414.31,412.98,413.94,1992.0,413.5,414.31,412.98,413.94,1992.0
2021-12-20 11:00:00,413.93,414.8,413.75,414.02,600.0,413.93,414.8,413.75,414.02,600.0
2021-12-20 11:05:00,414.46,414.53,414.11,414.53,400.0,414.46,414.53,414.11,414.53,400.0
2021-12-20 11:10:00,414.43,415.37,414.42,414.85,900.0,414.43,415.37,414.42,414.85,900.0
2021-12-20 11:15:00,415.29,417.09,415.29,416.87,3500.0,415.29,417.09,415.29,416.87,3500.0
2021-12-20 11:20:00,416.9,417.18,416.5,416.5,1950.0,416.9,417.18,416.5,416.5,1950.0
2021-12-20 11:25:00,416.16,416.76,415.84,416.76,1358.0,416.16,416.76,415.84,416.76,1358.0
2021-12-20 11:30:00,416.43,417.07,416.13,417.07,1623.0,416.43,417.07,416.13,417.07,1623.0
2021-12-20 11:35:00,417.07,417.07,417.07,417.07,0.0,417.07,417.07,417.07,417.07,0.0
2021-12-20 11:40:00,417.58,417.69,417.58,417.69,400.0,417.58,417.69,417.58,417.69,400.0
2021-12-20 11:45:00,417.71,418.67,417.69,418.49,1600.0,417.71,418.67,417.69,418.49,1600.0
2021-12-20 11:50:00,419.19,420.62,419.19,420.62,848.0,419.19,420.62,419.19,420.62,848.0
2021-12-20 11:55:00,420.05,420.05,419.72,419.85,808.0,420.05,420.05,419.72,419.85,808.0
2021-12-20 12:00:00,420.18,421.0,419.36,421.0,2335.0,420.18,421.0,419.36,421.0,2335.0
2021-12-20 12:05:00,421.21,421.21,420.49,420.49,717.0,421.21,421.21,420.49,420.49,717.0
2021-12-20 12:10:00,420.33,420.33,419.08,419.08,2294.0,420.33,420.33,419.08,419.08,2294.0
2021-12-20 12:15:00,419.47,419.85,419.47,419.85,200.0,419.47,419.85,419.47,419.85,200.0
2021-12-20 12:20:00,419.6,419.6,419.24,419.24,1000.0,419.6,419.6,419.24,419.24,1000.0
2021-12-20 12:25:00,419.55,419.61,419.55,419.61,448.0,419.55,419.61,419.55,419.61,448.0
2021-12-20 12:30:00,419.17,419.17,418.56,418.74,1042.0,419.17,419.17,418.56,418.74,1042.0
2021-12-20 12:35:00,418.73,419.3,418.71,418.71,1500.0,418.73,419.3,418.71,418.71,1500.0
2021-12-20 12:40:00,418.38,419.29,418.38,418.78,500.0,418.38,419.29,418.38,418.78,500.0
2021-12-20 12:45:00,418.81,419.29,418.72,419.28,1280.0,418.81,419.29,418.72,419.28,1280.0
2021-12-20 12:50:00,419.54,420.04,418.96,419.65,4314.0,419.54,420.04,418.96,419.65,4314.0
2021-12-20 12:55:00,418.95,418.99,418.56,418.56,400.0,418.95,418.99,418.56,418.56,400.0
2021-12-20 13:00:00,418.32,418.53,418.18,418.19,1324.0,418.32,418.53,418.18,418.19,1324.0
2021-12-20 13:05:00,417.92,419.18,417.92,419.18,908.0,417.92,419.18,417.92,419.18,908.0
2021-12-20 13:10:00,419.27,419.98,418.63,419.96,1859.0,419.27,419.98,418.63,419.96,1859.0
2021-12-20 13:15:00,420.06,420.06,420.06,420.06,100.0,420.06,420.06,420.06,420.06,100.0
2021-12-20 13:20:00,419.56,420.2,419.56,420.16,600.0,419.56,420.2,419.56,420.16,600.0
2021-12-20 13:25:00,420.49,420.9,419.94,420.23,1000.0,420.49,420.9,419.94,420.23,1000.0
2021-12-20 13:30:00,420.56,421.09,420.55,420.73,665.0,420.56,421.09,420.55,420.73,665.0
2021-12-20 13:35:00,420.73,422.52,420.73,422.52,1608.0,420.73,422.52,420.73,422.52,1608.0
2021-12-20 13:40:00,422.45,422.45,422.3,422.4,971.0,422.45,422.45,422.3,422.4,971.0
2021-12-20 13:45:00,421.78,422.83,421.78,422.83,1464.0,421.78,422.83,421.78,422.83,1464.0
2021-12-20 13:50:00,422.78,424.34,422.64,424.34,1311.0,422.78,424.34,422.64,424.34,1311.0
2021-12-20 13:55:00,423.91,423.91,423.01,423.39,1316.0,423.91,423.91,423.01,423.39,1316.0
2021-12-20 14:00:00,423.39,423.39,423.39,423.39,0.0,423.39,423.39,423.39,423.39,0.0
2021-12-20 14:05:00,422.97,422.97,422.97,422.97,100.0,422.97,422.97,422.97,422.97,100.0
2021-12-20 14:10:00,422.7,422.95,422.26,422.41,947.0,422.7,422.95,422.26,422.41,947.0
2021-12-20 14:15:00,422.9,423.4,422.46,423.08,1978.0,422.9,423.4,422.46,423.08,1978.0
2021-12-20 14:20:00,422.28,422.96,421.64,422.47,900.0,422.28,422.96,421.64,422.47,900.0
2021-12-20 14:25:00,422.25,422.46,421.65,422.36,1512.0,422.25,422.46,421.65,422.36,1512.0
2021-12-20 14:30:00,421.64,422.3,421.36,422.3,1560.0,421.64,422.3,421.36,422.3,1560.0
2021-12-20 14:35:00,421.9,421.9,421.82,421.82,403.0,421.9,421.9,421.82,421.82,403.0
2021-12-20 14:40:00,422.15,423.45,421.79,423.44,800.0,422.15,423.45,421.79,423.44,800.0
2021-12-20 14:45:00,423.64,423.64,423.64,423.64,200.0,423.64,423.64,423.64,423.64,200.0
2021-12-20 14:50:00,423.83,423.83,423.71,423.71,334.0,423.83,423.83,423.71,423.71,334.0
2021-12-20 14:55:00,424.47,424.79,423.55,423.55,2279.0,424.47,424.79,423.55,423.55,2279.0
2021-12-20 15:00:00,423.72,424.12,423.46,423.47,1100.0,423.72,424.12,423.46,423.47,1100.0
2021-12-20 15:05:00,423.98,424.02,423.87,423.98,401.0,423.98,424.02,423.87,423.98,401.0
2021-12-20 15:10:00,423.93,423.96,423.29,423.29,1473.0,423.93,423.96,423.29,423.29,1473.0
2021-12-20 15:15:00,423.39,423.7,423.39,423.64,700.0,423.39,423.7,423.39,423.64,700.0
2021-12-20 15:20:00,423.96,424.16,422.86,423.15,2519.0,423.96,424.16,422.86,423.15,2519.0
2021-12-20 15:25:00,422.64,423.21,422.39,423.14,670.0,422.64,423.21,422.39,423.14,670.0
2021-12-20 15:30:00,423.12,423.19,422.09,422.38,1524.0,423.12,423.19,422.09,422.38,1524.0
2021-12-20 15:35:00,422.0,422.94,422.0,422.59,1696.0,422.0,422.94,422.0,422.59,1696.0
2021-12-20 15:40:00,422.6,423.2,422.24,422.56,2658.0,422.6,423.2,422.24,422.56,2658.0
2021-12-20 15:45:00,422.14,422.9,421.73,422.9,2374.0,422.14,422.9,421.73,422.9,2374.0
2021-12-20 15:50:00,422.85,423.82,422.58,422.58,2767.0,422.85,423.82,422.58,422.58,2767.0
2021-12-20 15:55:00,422.98,424.36,422.9,423.13,12863.0,422.98,424.36,422.9,423.13,12863.0
2021-12-21 09:30:00,425.0,426.75,424.61,426.75,2806.0,425.0,426.75,424.61,426.75,2806.0
2021-12-21 09:35:00,426.51,429.0,426.51,429.0,500.0,426.51,429.0,426.51,429.0,500.0
2021-12-21 09:40:00,426.24,427.99,426.18,426.18,500.0,426.24,427.99,426.18,426.18,500.0
2021-12-21 09:45:00,426.39,429.0,426.39,429.0,1582.0,426.39,429.0,426.39,429.0,1582.0
2021-12-21 09:50:00,428.33,430.75,427.63,430.38,2504.0,428.33,430.75,427.63,430.38,2504.0
2021-12-21 09:55:00,429.38,429.38,428.0,428.42,500.0,429.38,429.38,428.0,428.42,500.0
2021-12-21 10:00:00,429.01,429.01,429.01,429.01,100.0,429.01,429.01,429.01,429.01,100.0
2021-12-21 10:05:00,430.61,430.77,430.06,430.06,1205.0,430.61,430.77,430.06,430.06,1205.0
2021-12-21 10:10:00,429.49,429.83,428.04,429.12,1500.0,429.49,429.83,428.04,429.12,1500.0
2021-12-21 10:15:00,429.81,429.92,429.13,429.69,1499.0,429.81,429.92,429.13,429.69,1499.0
2021-12-21 10:20:00,429.04,429.04,427.31,427.31,1748.0,429.04,429.04,427.31,427.31,1748.0
2021-12-21 10:25:00,425.39,426.75,425.2,426.75,2030.0,425.39,426.75,425.2,426.75,2030.0
2021-12-21 10:30:00,426.36,427.48,426.22,427.48,2964.0,426.36,427.48,426.22,427.48,2964.0
2021-12-21 10:35:00,427.37,427.73,426.81,426.81,2919.0,427.37,427.73,426.81,426.81,2919.0
2021-12-21 10:40:00,426.4,427.12,425.66,427.12,896.0,426.4,427.12,425.66,427.12,896.0
2021-12-21 10:45:00,426.77,428.21,426.76,427.91,695.0,426.77,428.21,426.76,427.91,695.0
2021-12-21 10:50:00,427.37,427.62,426.98,427.62,1007.0,427.37,427.62,426.98,427.62,1007.0
2021-12-21 10:55:00,428.05,428.06,427.22,427.43,2574.0,428.05,428.06,427.22,427.43,2574.0
2021-12-21 11:00:00,426.99,427.0,426.49,426.5,928.0,426.99,427.0,426.49,426.5,928.0
2021-12-21 11:05:00,427.0,428.08,426.61,428.08,1111.0,427.0,428.08,426.61,428.08,1111.0
2021-12-21 11:10:00,428.3,429.14,428.29,428.83,442.0,428.3,429.14,428.29,428.83,442.0
2021-12-21 11:15:00,429.16,429.16,427.84,427.84,2315.0,429.16,429.16,427.84,427.84,2315.0
2021-12-21 11:20:00,427.82,427.95,426.22,426.22,900.0,427.82,427.95,426.22,426.22,900.0
2021-12-21 11:25:00,426.86,427.32,426.86,426.92,900.0,426.86,427.32,426.86,426.92,900.0
2021-12-21 11:30:00,426.6,426.63,425.73,426.63,606.0,426.6,426.63,425.73,426.63,606.0
2021-12-21 11:35:00,426.69,427.56,426.69,427.56,200.0,426.69,427.56,426.69,427.56,200.0
2021-12-21 11:40:00,427.18,428.27,427.18,428.27,1746.0,427.18,428.27,427.18,428.27,1746.0
2021-12-21 11:45:00,427.38,427.38,426.48,426.48,1812.0,427.38,427.38,426.48,426.48,1812.0
2021-12-21 11:50:00,426.88,426.9,425.85,426.21,1600.0,426.88,426.9,425.85,426.21,1600.0
2021-12-21 11:55:00,425.47,425.8,424.72,425.74,1600.0,425.47,425.8,424.72,425.74,1600.0
2021-12-21 12:00:00,425.5,425.59,425.5,425.59,300.0,425.5,425.59,425.5,425.59,300.0
2021-12-21 12:05:00,425.15,426.2,424.39,426.2,2000.0,425.15,426.2,424.39,426.2,2000.0
2021-12-21 12:10:00,426.41,427.14,426.07,427.14,1500.0,426.41,427.14,426.07,427.14,1500.0
2021-12-21 12:15:00,427.14,427.14,425.27,425.27,1194.0,427.14,427.14,425.27,425.27,1194.0
2021-12-21 12:20:00,425.31,425.37,424.9,424.9,400.0,425.31,425.37,424.9,424.9,400.0
2021-12-21 12:25:00,424.87,425.48,424.85,425.37,1639.0,424.87,425.48,424.85,425.37,1639.0
2021-12-21 12:30:00,425.5,426.43,425.5,426.43,1500.0,425.5,426.43,425.5,426.43,1500.0
2021-12-21 12:35:00,426.48,426.94,426.48,426.78,1152.0,426.48,426.94,426.48,426.78,1152.0
2021-12-21 12:40:00,427.28,427.28,427.28,427.28,100.0,427.28,427.28,427.28,427.28,100.0
2021-12-21 12:45:00,426.63,426.63,426.43,426.43,500.0,426.63,426.63,426.43,426.43,500.0
2021-12-21 12:50:00,426.74,427.24,426.56,426.73,1577.0,426.74,427.24,426.56,426.73,1577.0
2021-12-21 12:55:00,426.43,426.85,426.43,426.85,551.0,426.43,426.85,426.43,426.85,551.0
2021-12-21 13:00:00,426.66,426.67,425.88,426.26,1991.0,426.66,426.67,425.88,426.26,1991.0
2021-12-21 13:05:00,426.12,426.74,425.92,426.74,1400.0,426.12,426.74,425.92,426.74,1400.0
2021-12-21 13:10:00,426.3,426.55,426.11,426.55,830.0,426.3,426.55,426.11,426.55,830.0
2021-12-21 13:15:00,426.66,427.15,426.6,427.15,3308.0,426.66,427.15,426.6,427.15,3308.0
2021-12-21 13:20:00,426.8,426.8,425.8,425.97,1421.0,426.8,426.8,425.8,425.97,1421.0
2021-12-21 13:25:00,425.94,426.12,425.45,426.12,700.0,425.94,426.12,425.45,426.12,700.0
2021-12-21 13:30:00,426.52,426.52,426.09,426.31,601.0,426.52,426.52,426.09,426.31,601.0
2021-12-21 13:35:00,427.04,427.05,426.4,426.84,1247.0,427.04,427.05,426.4,426.84,1247.0
2021-12-21 13:40:00,427.23,427.23,427.23,427.23,200.0,427.23,427.23,427.23,427.23,200.0
2021-12-21 13:45:00,427.11,427.78,427.1,427.78,500.0,427.11,427.78,427.1,427.78,500.0
2021-12-21 13:50:00,427.54,427.89,427.39,427.89,1301.0,427.54,427.89,427.39,427.89,1301.0
2021-12-21 13:55:00,428.1,428.25,428.1,428.25,400.0,428.1,428.25,428.1,428.25,400.0
2021-12-21 14:00:00,427.96,428.2,427.91,427.91,1022.0,427.96,428.2,427.91,427.91,1022.0
2021-12-21 14:05:00,427.83,427.83,427.05,427.05,1506.0,427.83,427.83,427.05,427.05,1506.0
2021-12-21 14:10:00,426.96,427.65,426.96,427.37,801.0,426.96,427.65,426.96,427.37,801.0
2021-12-21 14:15:00,426.94,426.94,426.94,426.94,200.0,426.94,426.94,426.94,426.94,200.0
2021-12-21 14:20:00,426.04,426.06,426.04,426.06,318.0,426.04,426.06,426.04,426.06,318.0
2021-12-21 14:25:00,426.1,426.63,426.1,426.39,910.0,426.1,426.63,426.1,426.39,910.0
2021-12-21 14:30:00,427.0,427.45,426.16,426.48,1426.0,427.0,427.45,426.16,426.48,1426.0
2021-12-21 14:35:00,426.21,426.21,426.21,426.21,100.0,426.21,426.21,426.21,426.21,100.0
2021-12-21 14:40:00,426.35,426.74,425.86,426.32,947.0,426.35,426.74,425.86,426.32,947.0
2021-12-21 14:45:00,426.48,427.29,426.48,426.69,773.0,426.48,427.29,426.48,426.69,773.0
2021-12-21 14:50:00,427.09,427.3,426.57,426.57,1894.0,427.09,427.3,426.57,426.57,1894.0
2021-12-21 14:55:00,426.6,427.06,426.57,426.81,3383.0,426.6,427.06,426.57,426.81,3383.0
2021-12-21 15:00:00,426.61,426.93,426.24,426.24,2183.0,426.61,426.93,426.24,426.24,2183.0
2021-12-21 15:05:00,425.7,426.08,425.54,425.54,800.0,425.7,426.08,425.54,425.54,800.0
2021-12-21 15:10:00,425.22,425.55,423.77,423.77,2800.0,425.22,425.55,423.77,423.77,2800.0
2021-12-21 15:15:00,424.4,424.46,424.01,424.01,1263.0,424.4,424.46,424.01,424.01,1263.0
2021-12-21 15:20:00,423.89,423.89,422.73,422.77,1700.0,423.89,423.89,422.73,422.77,1700.0
2021-12-21 15:25:00,422.44,423.09,422.44,422.9,1756.0,422.44,423.09,422.44,422.9,1756.0
2021-12-21 15:30:00,422.85,423.32,422.13,422.14,2430.0,422.85,423.32,422.13,422.14,2430.0
2021-12-21 15:35:00,422.03,422.89,422.03,422.26,3420.0,422.03,422.89,422.03,422.26,3420.0
2021-12-21 15:40:00,422.21,422.85,422.03,422.6,7263.0,422.21,422.85,422.03,422.6,7263.0
2021-12-21 15:45:00,422.8,423.55,422.58,423.54,2331.0,422.8,423.55,422.58,423.54,2331.0
2021-12-21 15:50:00,423.61,425.02,423.48,425.02,4246.0,423.61,425.02,423.48,425.02,4246.0
2021-12-21 15:55:00,424.83,425.59,424.72,424.72,13245.0,424.83,425.59,424.72,424.72,13245.0
2021-12-22 09:30:00,423.37,423.37,423.37,423.37,1585.0,423.37,423.37,423.37,423.37,1585.0
2021-12-22 09:35:00,423.37,423.37,423.37,423.37,0.0,423.37,423.37,423.37,423.37,0.0
2021-12-22 09:40:00,426.31,426.64,426.26,426.64,790.0,426.31,426.64,426.26,426.64,790.0
2021-12-22 09:45:00,427.87,429.99,427.87,429.99,1105.0,427.87,429.99,427.87,429.99,1105.0
2021-12-22 09:50:00,429.98,429.98,428.78,428.78,758.0,429.98,429.98,428.78,428.78,758.0
2021-12-22 09:55:00,429.89,430.41,429.12,429.74,2115.0,429.89,430.41,429.12,429.74,2115.0
2021-12-22 10:00:00,428.15,428.7,427.6,428.7,703.0,428.15,428.7,427.6,428.7,703.0
2021-12-22 10:05:00,427.47,427.75,426.87,426.87,1254.0,427.47,427.75,426.87,426.87,1254.0
2021-12-22 10:10:00,427.68,429.43,427.68,429.43,1509.0,427.68,429.43,427.68,429.43,1509.0
2021-12-22 10:15:00,429.92,429.93,429.92,429.92,100.0,429.92,429.93,429.92,429.92,100.0
2021-12-22 10:20:00,429.92,429.92,429.92,429.92,0.0,429.92,429.92,429.92,429.92,0.0
2021-12-22 10:25:00,430.63,430.91,429.15,430.75,1700.0,430.63,430.91,429.15,430.75,1700.0
2021-12-22 10:30:00,430.25,430.91,429.66,429.66,2477.0,430.25,430.91,429.66,429.66,2477.0
2021-12-22 10:35:00,429.01,429.71,429.0,429.71,300.0,429.01,429.71,429.0,429.71,300.0
2021-12-22 10:40:00,429.19,430.34,429.19,430.34,532.0,429.19,430.34,429.19,430.34,532.0
2021-12-22 10:45:00,430.61,430.61,430.61,430.61,100.0,430.61,430.61,430.61,430.61,100.0
2021-12-22 10:50:00,429.76,430.27,429.72,430.27,3991.0,429.76,430.27,429.72,430.27,3991.0
2021-12-22 10:55:00,430.09,430.33,429.92,429.94,1917.0,430.09,430.33,429.92,429.94,1917.0
2021-12-22 11:00:00,430.6,431.53,430.6,431.24,3681.0,430.6,431.53,430.6,431.24,3681.0
2021-12-22 11:05:00,430.82,432.25,430.8,432.25,2234.0,430.82,432.25,430.8,432.25,2234.0
2021-12-22 11:10:00,432.31,433.05,432.3,432.91,11348.0,432.31,433.05,432.3,432.91,11348.0
2021-12-22 11:15:00,432.6,433.46,432.6,432.76,5853.0,432.6,433.46,432.6,432.76,5853.0
2021-12-22 11:20:00,432.57,432.57,430.1,430.1,803.0,432.57,432.57,430.1,430.1,803.0
2021-12-22 11:25:00,430.1,430.1,430.1,430.1,0.0,430.1,430.1,430.1,430.1,0.0
2021-12-22 11:30:00,430.67,430.88,430.59,430.59,1585.0,430.67,430.88,430.59,430.59,1585.0
2021-12-22 11:35:00,430.59,430.59,430.59,430.59,0.0,430.59,430.59,430.59,430.59,0.0
2021-12-22 11:40:00,431.24,431.55,431.24,431.38,604.0,431.24,431.55,431.24,431.38,604.0
2021-12-22 11:45:00,431.5,431.92,431.13,431.41,1405.0,431.5,431.92,431.13,431.41,1405.0
2021-12-22 11:50:00,431.41,431.41,431.41,431.41,0.0,431.41,431.41,431.41,431.41,0.0
2021-12-22 11:55:00,432.16,432.66,432.16,432.66,534.0,432.16,432.66,432.16,432.66,534.0
2021-12-22 12:00:00,432.49,432.69,432.49,432.63,818.0,432.49,432.69,432.49,432.63,818.0
2021-12-22 12:05:00,432.3,432.3,431.31,431.57,1578.0,432.3,432.3,431.31,431.57,1578.0
2021-12-22 12:10:00,431.45,431.46,431.45,431.46,200.0,431.45,431.46,431.45,431.46,200.0
2021-12-22 12:15:00,431.46,431.46,431.46,431.46,0.0,431.46,431.46,431.46,431.46,0.0
2021-12-22 12:20:00,431.46,431.46,431.46,431.46,0.0,431.46,431.46,431.46,431.46,0.0
2021-12-22 12:25:00,431.03,432.0,431.03,431.46,1400.0,431.03,432.0,431.03,431.46,1400.0
2021-12-22 12:30:00,431.52,431.79,431.52,431.79,201.0,431.52,431.79,431.52,431.79,201.0
2021-12-22 12:35:00,432.18,432.18,432.18,432.18,200.0,432.18,432.18,432.18,432.18,200.0
2021-12-22 12:40:00,432.17,433.0,431.85,432.51,1308.0,432.17,433.0,431.85,432.51,1308.0
2021-12-22 12:45:00,432.26,432.44,432.24,432.44,893.0,432.26,432.44,432.24,432.44,893.0
2021-12-22 12:50:00,432.53,434.0,432.53,434.0,839.0,432.53,434.0,432.53,434.0,839.0
2021-12-22 12:55:00,433.93,433.93,433.36,433.65,909.0,433.93,433.93,433.36,433.65,909.0
2021-12-22 13:00:00,433.44,433.51,432.12,432.99,2041.0,433.44,433.51,432.12,432.99,2041.0
2021-12-22 13:05:00,432.97,432.97,432.7,432.7,200.0,432.97,432.97,432.7,432.7,200.0
2021-12-22 13:10:00,432.7,432.7,432.7,432.7,0.0,432.7,432.7,432.7,432.7,0.0
2021-12-22 13:15:00,431.79,431.79,431.64,431.64,903.0,431.79,431.79,431.64,431.64,903.0
2021-12-22 13:20:00,431.64,431.64,431.64,431.64,0.0,431.64,431.64,431.64,431.64,0.0
2021-12-22 13:25:00,430.75,431.16,430.75,431.16,515.0,430.75,431.16,430.75,431.16,515.0
2021-12-22 13:30:00,431.1,431.1,431.1,431.1,100.0,431.1,431.1,431.1,431.1,100.0
2021-12-22 13:35:00,430.82,430.82,429.6,429.6,928.0,430.82,430.82,429.6,429.6,928.0
2021-12-22 13:40:00,428.94,428.94,428.94,428.94,100.0,428.94,428.94,428.94,428.94,100.0
2021-12-22 13:45:00,429.25,429.25,428.47,428.47,403.0,429.25,429.25,428.47,428.47,403.0
2021-12-22 13:50:00,428.47,428.47,428.47,428.47,0.0,428.47,428.47,428.47,428.47,0.0
2021-12-22 13:55:00,427.81,429.64,427.81,429.63,1224.0,427.81,429.64,427.81,429.63,1224.0
2021-12-22 14:00:00,428.67,428.67,428.26,428.26,500.0,428.67,428.67,428.26,428.26,500.0
2021-12-22 14:05:00,428.46,428.46,428.45,428.46,125.0,428.46,428.46,428.45,428.46,125.0
2021-12-22 14:10:00,428.6,429.48,428.6,429.48,956.0,428.6,429.48,428.6,429.48,956.0
2021-12-22 14:15:00,428.99,428.99,428.59,428.59,200.0,428.99,428.99,428.59,428.59,200.0
2021-12-22 14:20:00,428.15,428.49,428.14,428.49,602.0,428.15,428.49,428.14,428.49,602.0
2021-12-22 14:25:00,427.9,427.9,427.09,427.09,501.0,427.9,427.9,427.09,427.09,501.0
2021-12-22 14:30:00,427.59,428.04,427.59,427.66,300.0,427.59,428.04,427.59,427.66,300.0
2021-12-22 14:35:00,427.58,427.58,427.58,427.58,100.0,427.58,427.58,427.58,427.58,100.0
2021-12-22 14:40:00,427.55,427.79,427.54,427.55,300.0,427.55,427.79,427.54,427.55,300.0
2021-12-22 14:45:00,427.91,427.91,427.91,427.91,903.0,427.91,427.91,427.91,427.91,903.0
2021-12-22 14:50:00,428.04,429.07,428.04,428.85,1300.0,428.04,429.07,428.04,428.85,1300.0
2021-12-22 14:55:00,428.47,428.67,428.47,428.67,200.0,428.47,428.67,428.47,428.67,200.0
2021-12-22 15:00:00,428.71,428.82,428.45,428.46,1037.0,428.71,428.82,428.45,428.46,1037.0
2021-12-22 15:05:00,428.99,428.99,428.92,428.93,400.0,428.99,428.99,428.92,428.93,400.0
2021-12-22 15:10:00,428.87,429.02,428.45,428.45,1022.0,428.87,429.02,428.45,428.45,1022.0
2021-12-22 15:15:00,428.11,428.11,428.06,428.06,448.0,428.11,428.11,428.06,428.06,448.0
2021-12-22 15:20:00,427.45,428.28,427.45,428.28,904.0,427.45,428.28,427.45,428.28,904.0
2021-12-22 15:25:00,428.48,428.6,428.47,428.6,300.0,428.48,428.6,428.47,428.6,300.0
2021-12-22 15:30:00,428.52,428.63,427.56,427.86,1403.0,428.52,428.63,427.56,427.86,1403.0
2021-12-22 15:35:00,428.14,429.09,428.14,429.09,701.0,428.14,429.09,428.14,429.09,701.0
2021-12-22 15:40:00,428.82,429.19,428.69,429.08,1590.0,428.82,429.19,428.69,429.08,1590.0
2021-12-22 15:45:00,429.28,429.43,427.94,428.17,5956.0,429.28,429.43,427.94,428.17,5956.0
2021-12-22 15:50:00,428.42,429.65,428.32,429.45,3886.0,428.42,429.65,428.32,429.45,3886.0
2021-12-22 15:55:00,429.91,430.3,429.26,430.3,10146.0,429.91,430.3,429.26,430.3,10146.0
2021-12-23 09:30:00,430.0,432.0,430.0,432.0,1680.0,430.0,432.0,430.0,432.0,1680.0
2021-12-23 09:35:00,430.02,433.01,429.26,432.1,2800.0,430.02,433.01,429.26,432.1,2800.0
2021-12-23 09:40:00,432.23,432.98,432.23,432.98,200.0,432.23,432.98,432.23,432.98,200.0
2021-12-23 09:45:00,431.19,431.32,431.16,431.32,1335.0,431.19,431.32,431.16,431.32,1335.0
2021-12-23 09:50:00,429.62,429.62,429.62,429.62,100.0,429.62,429.62,429.62,429.62,100.0
2021-12-23 09:55:00,430.22,430.35,430.22,430.35,402.0,430.22,430.35,430.22,430.35,402.0
2021-12-23 10:00:00,430.35,430.35,430.35,430.35,0.0,430.35,430.35,430.35,430.35,0.0
2021-12-23 10:05:00,430.35,430.35,430.35,430.35,0.0,430.35,430.35,430.35,430.35,0.0
2021-12-23 10:10:00,430.35,430.35,430.35,430.35,0.0,430.35,430.35,430.35,430.35,0.0
2021-12-23 10:15:00,431.05,431.05,431.04,431.05,500.0,431.05,431.05,431.04,431.05,500.0
2021-12-23 10:20:00,431.44,431.45,429.66,430.29,1442.0,431.44,431.45,429.66,430.29,1442.0
2021-12-23 10:25:00,430.29,430.29,430.29,430.29,0.0,430.29,430.29,430.29,430.29,0.0
2021-12-23 10:30:00,430.29,430.29,430.29,430.29,0.0,430.29,430.29,430.29,430.29,0.0
2021-12-23 10:35:00,432.28,433.95,432.04,433.95,4005.0,432.28,433.95,432.04,433.95,4005.0
2021-12-23 10:40:00,433.78,434.13,433.77,433.94,904.0,433.78,434.13,433.77,433.94,904.0
2021-12-23 10:45:00,434.03,434.03,433.68,433.69,1136.0,434.03,434.03,433.68,433.69,1136.0
2021-12-23 10:50:00,433.78,433.78,433.78,433.78,300.0,433.78,433.78,433.78,433.78,300.0
2021-12-23 10:55:00,434.01,434.02,434.01,434.02,585.0,434.01,434.02,434.01,434.02,585.0
2021-12-23 11:00:00,434.3,434.3,433.54,433.81,1736.0,434.3,434.3,433.54,433.81,1736.0
2021-12-23 11:05:00,433.5,433.51,433.5,433.5,100.0,433.5,433.51,433.5,433.5,100.0
2021-12-23 11:10:00,434.02,434.07,434.02,434.07,300.0,434.02,434.07,434.02,434.07,300.0
2021-12-23 11:15:00,434.1,434.74,434.06,434.74,629.0,434.1,434.74,434.06,434.74,629.0
2021-12-23 11:20:00,434.39,434.39,434.27,434.32,1312.0,434.39,434.39,434.27,434.32,1312.0
2021-12-23 11:25:00,434.32,434.32,434.32,434.32,0.0,434.32,434.32,434.32,434.32,0.0
2021-12-23 11:30:00,434.58,435.0,434.56,435.0,2422.0,434.58,435.0,434.56,435.0,2422.0
2021-12-23 11:35:00,435.22,435.48,435.08,435.08,1331.0,435.22,435.48,435.08,435.08,1331.0
2021-12-23 11:40:00,435.08,435.08,435.08,435.08,0.0,435.08,435.08,435.08,435.08,0.0
2021-12-23 11:45:00,434.95,434.95,434.95,434.95,100.0,434.95,434.95,434.95,434.95,100.0
2021-12-23 11:50:00,435.11,435.26,435.11,435.26,300.0,435.11,435.26,435.11,435.26,300.0
2021-12-23 11:55:00,435.18,435.2,435.18,435.2,1298.0,435.18,435.2,435.18,435.2,1298.0
2021-12-23 12:00:00,435.01,435.01,434.71,435.0,1100.0,435.01,435.01,434.71,435.0,1100.0
2021-12-23 12:05:00,434.65,434.65,434.21,434.21,1265.0,434.65,434.65,434.21,434.21,1265.0
2021-12-23 12:10:00,433.63,433.73,433.63,433.73,560.0,433.63,433.73,433.63,433.73,560.0
2021-12-23 12:15:00,434.26,434.38,434.26,434.38,810.0,434.26,434.38,434.26,434.38,810.0
2021-12-23 12:20:00,434.99,435.05,434.04,434.42,962.0,434.99,435.05,434.04,434.42,962.0
2021-12-23 12:25:00,434.01,434.01,433.73,434.01,500.0,434.01,434.01,433.73,434.01,500.0
2021-12-23 12:30:00,433.94,434.37,433.94,434.37,1118.0,433.94,434.37,433.94,434.37,1118.0
2021-12-23 12:35:00,434.34,434.34,434.26,434.26,300.0,434.34,434.34,434.26,434.26,300.0
2021-12-23 12:40:00,434.26,434.26,434.26,434.26,0.0,434.26,434.26,434.26,434.26,0.0
2021-12-23 12:45:00,434.54,434.54,434.54,434.54,100.0,434.54,434.54,434.54,434.54,100.0
2021-12-23 12:50:00,434.54,434.54,434.54,434.54,0.0,434.54,434.54,434.54,434.54,0.0
2021-12-23 12:55:00,434.76,435.56,434.76,435.56,2200.0,434.76,435.56,434.76,435.56,2200.0
2021-12-23 13:00:00,435.54,435.6,435.36,435.57,1583.0,435.54,435.6,435.36,435.57,1583.0
2021-12-23 13:05:00,435.67,435.69,435.36,435.56,1103.0,435.67,435.69,435.36,435.56,1103.0
2021-12-23 13:10:00,435.63,435.63,435.36,435.36,300.0,435.63,435.63,435.36,435.36,300.0
2021-12-23 13:15:00,435.66,435.66,435.48,435.48,237.0,435.66,435.66,435.48,435.48,237.0
2021-12-23 13:20:00,435.48,435.48,435.48,435.48,0.0,435.48,435.48,435.48,435.48,0.0
2021-12-23 13:25:00,435.48,435.48,435.48,435.48,0.0,435.48,435.48,435.48,435.48,0.0
2021-12-23 13:30:00,435.53,435.53,435.07,435.08,301.0,435.53,435.53,435.07,435.08,301.0
2021-12-23 13:35:00,435.33,435.33,435.32,435.33,100.0,435.33,435.33,435.32,435.33,100.0
2021-12-23 13:40:00,435.51,435.51,435.51,435.51,131.0,435.51,435.51,435.51,435.51,131.0
2021-12-23 13:45:00,435.51,435.51,435.51,435.51,0.0,435.51,435.51,435.51,435.51,0.0
2021-12-23 13:50:00,435.51,435.51,435.51,435.51,0.0,435.51,435.51,435.51,435.51,0.0
2021-12-23 13:55:00,435.53,435.76,435.36,435.36,2442.0,435.53,435.76,435.36,435.36,2442.0
2021-12-23 14:00:00,435.98,436.27,435.98,436.27,1328.0,435.98,436.27,435.98,436.27,1328.0
2021-12-23 14:05:00,436.17,436.17,435.88,435.88,402.0,436.17,436.17,435.88,435.88,402.0
2021-12-23 14:10:00,436.4,436.52,436.28,436.52,851.0,436.4,436.52,436.28,436.52,851.0
2021-12-23 14:15:00,436.28,436.67,436.28,436.67,500.0,436.28,436.67,436.28,436.67,500.0
2021-12-23 14:20:00,436.81,436.99,436.27,436.28,1280.0,436.81,436.99,436.27,436.28,1280.0
2021-12-23 14:25:00,436.28,436.34,436.25,436.34,315.0,436.28,436.34,436.25,436.34,315.0
2021-12-23 14:30:00,436.43,436.44,436.24,436.24,260.0,436.43,436.44,436.24,436.24,260.0
2021-12-23 14:35:00,435.99,436.42,435.99,436.42,300.0,435.99,436.42,435.99,436.42,300.0
2021-12-23 14:40:00,435.99,435.99,435.86,435.88,1615.0,435.99,435.99,435.86,435.88,1615.0
2021-12-23 14:45:00,435.97,436.62,435.86,436.62,2183.0,435.97,436.62,435.86,436.62,2183.0
2021-12-23 14:50:00,436.52,436.69,436.29,436.29,600.0,436.52,436.69,436.29,436.29,600.0
2021-12-23 14:55:00,436.3,436.3,435.86,435.86,1700.0,436.3,436.3,435.86,435.86,1700.0
2021-12-23 15:00:00,435.46,435.46,434.95,434.96,300.0,435.46,435.46,434.95,434.96,300.0
2021-12-23 15:05:00,435.2,435.31,435.2,435.31,500.0,435.2,435.31,435.2,435.31,500.0
2021-12-23 15:10:00,435.42,435.71,435.41,435.61,600.0,435.42,435.71,435.41,435.61,600.0
2021-12-23 15:15:00,435.86,435.86,435.86,435.86,100.0,435.86,435.86,435.86,435.86,100.0
2021-12-23 15:20:00,435.96,436.1,435.94,435.94,400.0,435.96,436.1,435.94,435.94,400.0
2021-12-23 15:25:00,435.9,435.9,435.79,435.79,1000.0,435.9,435.9,435.79,435.79,1000.0
2021-12-23 15:30:00,435.88,435.9,435.67,435.67,600.0,435.88,435.9,435.67,435.67,600.0
2021-12-23 15:35:00,435.55,435.99,435.55,435.84,1026.0,435.55,435.99,435.55,435.84,1026.0
2021-12-23 15:40:00,435.91,436.13,435.9,435.96,1000.0,435.91,436.13,435.9,435.96,1000.0
2021-12-23 15:45:00,436.3,436.68,436.29,436.43,2543.0,436.3,436.68,436.29,436.43,2543.0
2021-12-23 15:50:00,436.63,436.68,436.41,436.41,1400.0,436.63,436.68,436.41,436.41,1400.0
2021-12-23 15:55:00,436.24,436.28,434.9,435.1,8523.0,436.24,436.28,434.9,435.1,8523.0
2021-12-27 09:30:00,435.99,438.31,435.99,436.35,1512.0,435.99,438.31,435.99,436.35,1512.0
2021-12-27 09:35:00,436.31,436.34,435.23,435.23,900.0,436.31,436.34,435.23,435.23,900.0
2021-12-27 09:40:00,435.23,435.23,435.23,435.23,0.0,435.23,435.23,435.23,435.23,0.0
2021-12-27 09:45:00,435.23,435.23,435.23,435.23,0.0,435.23,435.23,435.23,435.23,0.0
2021-12-27 09:50:00,435.23,435.23,435.23,435.23,0.0,435.23,435.23,435.23,435.23,0.0
2021-12-27 09:55:00,433.05,433.06,432.98,432.98,275.0,433.05,433.06,432.98,432.98,275.0
2021-12-27 10:00:00,432.98,432.98,432.97,432.97,226.0,432.98,432.98,432.97,432.97,226.0
2021-12-27 10:05:00,432.03,434.34,432.03,434.34,679.0,432.03,434.34,432.03,434.34,679.0
2021-12-27 10:10:00,433.82,433.82,433.82,433.82,100.0,433.82,433.82,433.82,433.82,100.0
2021-12-27 10:15:00,433.3,433.3,433.3,433.3,100.0,433.3,433.3,433.3,433.3,100.0
2021-12-27 10:20:00,434.33,434.33,434.33,434.33,100.0,434.33,434.33,434.33,434.33,100.0
2021-12-27 10:25:00,434.0,434.0,434.0,434.0,218.0,434.0,434.0,434.0,434.0,218.0
2021-12-27 10:30:00,434.01,434.4,434.01,434.4,765.0,434.01,434.4,434.01,434.4,765.0
2021-12-27 10:35:00,434.64,434.67,433.61,433.61,1064.0,434.64,434.67,433.61,433.61,1064.0
2021-12-27 10:40:00,433.93,433.93,433.62,433.62,710.0,433.93,433.93,433.62,433.62,710.0
2021-12-27 10:45:00,433.35,433.35,433.35,433.35,100.0,433.35,433.35,433.35,433.35,100.0
2021-12-27 10:50:00,433.53,433.53,433.53,433.53,114.0,433.53,433.53,433.53,433.53,114.0
2021-12-27 10:55:00,434.33,434.57,434.08,434.57,784.0,434.33,434.57,434.08,434.57,784.0
2021-12-27 11:00:00,434.45,435.29,434.45,435.29,200.0,434.45,435.29,434.45,435.29,200.0
2021-12-27 11:05:00,435.55,435.55,434.88,435.0,601.0,435.55,435.55,434.88,435.0,601.0
2021-12-27 11:10:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2021-12-27 11:15:00,434.88,434.88,433.6,433.6,1756.0,434.88,434.88,433.6,433.6,1756.0
2021-12-27 11:20:00,433.99,433.99,433.98,433.98,613.0,433.99,433.99,433.98,433.98,613.0
2021-12-27 11:25:00,434.45,434.45,434.24,434.24,250.0,434.45,434.45,434.24,434.24,250.0
2021-12-27 11:30:00,433.93,433.93,433.85,433.85,600.0,433.93,433.93,433.85,433.85,600.0
2021-12-27 11:35:00,434.28,434.49,434.21,434.49,807.0,434.28,434.49,434.21,434.49,807.0
2021-12-27 11:40:00,434.78,435.04,434.78,435.04,610.0,434.78,435.04,434.78,435.04,610.0
2021-12-27 11:45:00,434.71,434.71,434.7,434.7,324.0,434.71,434.71,434.7,434.7,324.0
2021-12-27 11:50:00,434.49,435.16,434.49,434.81,500.0,434.49,435.16,434.49,434.81,500.0
2021-12-27 11:55:00,435.34,435.38,435.09,435.09,704.0,435.34,435.38,435.09,435.09,704.0
2021-12-27 12:00:00,434.17,434.17,434.11,434.11,349.0,434.17,434.17,434.11,434.11,349.0
2021-12-27 12:05:00,433.67,433.67,433.22,433.37,1163.0,433.67,433.67,433.22,433.37,1163.0
2021-12-27 12:10:00,433.03,433.03,432.02,432.02,1280.0,433.03,433.03,432.02,432.02,1280.0
2021-12-27 12:15:00,432.35,432.38,432.32,432.33,568.0,432.35,432.38,432.32,432.33,568.0
2021-12-27 12:20:00,432.44,432.44,432.13,432.13,831.0,432.44,432.44,432.13,432.13,831.0
2021-12-27 12:25:00,432.5,432.5,431.82,432.03,900.0,432.5,432.5,431.82,432.03,900.0
2021-12-27 12:30:00,431.65,431.65,431.0,431.3,1086.0,431.65,431.65,431.0,431.3,1086.0
2021-12-27 12:35:00,431.25,431.49,431.25,431.49,726.0,431.25,431.49,431.25,431.49,726.0
2021-12-27 12:40:00,431.42,431.42,431.02,431.02,501.0,431.42,431.42,431.02,431.02,501.0
2021-12-27 12:45:00,431.02,431.02,431.02,431.02,0.0,431.02,431.02,431.02,431.02,0.0
2021-12-27 12:50:00,431.52,431.98,431.52,431.98,1253.0,431.52,431.98,431.52,431.98,1253.0
2021-12-27 12:55:00,432.75,432.75,432.47,432.47,1170.0,432.75,432.75,432.47,432.47,1170.0
2021-12-27 13:00:00,432.76,432.76,432.76,432.76,100.0,432.76,432.76,432.76,432.76,100.0
2021-12-27 13:05:00,432.96,432.97,432.96,432.97,886.0,432.96,432.97,432.96,432.97,886.0
2021-12-27 13:10:00,433.16,433.16,432.77,432.77,530.0,433.16,433.16,432.77,432.77,530.0
2021-12-27 13:15:00,432.78,432.79,432.76,432.76,1064.0,432.78,432.79,432.76,432.76,1064.0
2021-12-27 13:20:00,431.8,432.28,431.8,432.28,718.0,431.8,432.28,431.8,432.28,718.0
2021-12-27 13:25:00,432.87,432.87,432.48,432.48,300.0,432.87,432.87,432.48,432.48,300.0
2021-12-27 13:30:00,432.48,432.48,432.02,432.03,626.0,432.48,432.48,432.02,432.03,626.0
2021-12-27 13:35:00,432.25,432.25,431.41,431.41,901.0,432.25,432.25,431.41,431.41,901.0
2021-12-27 13:40:00,431.41,431.41,431.41,431.41,0.0,431.41,431.41,431.41,431.41,0.0
2021-12-27 13:45:00,430.5,430.92,430.5,430.92,614.0,430.5,430.92,430.5,430.92,614.0
2021-12-27 13:50:00,430.98,431.56,430.92,431.55,885.0,430.98,431.56,430.92,431.55,885.0
2021-12-27 13:55:00,431.14,431.14,431.14,431.14,378.0,431.14,431.14,431.14,431.14,378.0
2021-12-27 14:00:00,431.13,431.13,431.13,431.13,646.0,431.13,431.13,431.13,431.13,646.0
2021-12-27 14:05:00,431.4,431.53,431.4,431.53,201.0,431.4,431.53,431.4,431.53,201.0
2021-12-27 14:10:00,431.64,431.64,431.61,431.63,520.0,431.64,431.64,431.61,431.63,520.0
2021-12-27 14:15:00,431.6,431.88,431.6,431.7,867.0,431.6,431.88,431.6,431.7,867.0
2021-12-27 14:20:00,431.47,431.5,431.42,431.5,700.0,431.47,431.5,431.42,431.5,700.0
2021-12-27 14:25:00,431.66,431.66,431.52,431.52,409.0,431.66,431.66,431.52,431.52,409.0
2021-12-27 14:30:00,432.18,432.18,432.18,432.18,100.0,432.18,432.18,432.18,432.18,100.0
2021-12-27 14:35:00,432.2,432.22,431.48,431.76,1506.0,432.2,432.22,431.48,431.76,1506.0
2021-12-27 14:40:00,431.76,431.76,431.76,431.76,0.0,431.76,431.76,431.76,431.76,0.0
2021-12-27 14:45:00,432.11,432.11,432.11,432.11,322.0,432.11,432.11,432.11,432.11,322.0
2021-12-27 14:50:00,431.84,432.05,431.71,432.05,1149.0,431.84,432.05,431.71,432.05,1149.0
2021-12-27 14:55:00,432.09,432.3,432.09,432.29,401.0,432.09,432.3,432.09,432.29,401.0
2021-12-27 15:00:00,431.9,432.52,431.73,432.52,800.0,431.9,432.52,431.73,432.52,800.0
2021-12-27 15:05:00,432.48,432.83,432.47,432.83,564.0,432.48,432.83,432.47,432.83,564.0
2021-12-27 15:10:00,432.48,432.86,432.48,432.86,700.0,432.48,432.86,432.48,432.86,700.0
2021-12-27 15:15:00,432.87,432.93,432.42,432.42,1987.0,432.87,432.93,432.42,432.42,1987.0
2021-12-27 15:20:00,432.87,432.87,432.87,432.87,100.0,432.87,432.87,432.87,432.87,100.0
2021-12-27 15:25:00,433.44,433.75,433.44,433.73,481.0,433.44,433.75,433.44,433.73,481.0
2021-12-27 15:30:00,434.02,434.16,433.97,433.99,1459.0,434.02,434.16,433.97,433.99,1459.0
2021-12-27 15:35:00,433.74,434.04,433.66,433.94,1703.0,433.74,434.04,433.66,433.94,1703.0
2021-12-27 15:40:00,433.26,433.31,433.1,433.3,701.0,433.26,433.31,433.1,433.3,701.0
2021-12-27 15:45:00,433.2,433.73,433.2,433.69,1644.0,433.2,433.73,433.2,433.69,1644.0
2021-12-27 15:50:00,434.09,435.03,434.09,434.95,2216.0,434.09,435.03,434.09,434.95,2216.0
2021-12-27 15:55:00,434.96,435.32,434.56,434.65,10057.0,434.96,435.32,434.56,434.65,10057.0
2021-12-28 09:30:00,432.88,432.88,432.88,432.88,835.0,432.88,432.88,432.88,432.88,835.0
2021-12-28 09:35:00,432.88,432.88,432.88,432.88,0.0,432.88,432.88,432.88,432.88,0.0
2021-12-28 09:40:00,435.57,435.57,435.57,435.57,100.0,435.57,435.57,435.57,435.57,100.0
2021-12-28 09:45:00,434.78,434.78,434.11,434.11,753.0,434.78,434.78,434.11,434.11,753.0
2021-12-28 09:50:00,434.0,434.0,433.54,433.54,300.0,434.0,434.0,433.54,433.54,300.0
2021-12-28 09:55:00,433.54,433.54,433.54,433.54,0.0,433.54,433.54,433.54,433.54,0.0
2021-12-28 10:00:00,434.3,435.72,434.3,435.71,700.0,434.3,435.72,434.3,435.71,700.0
2021-12-28 10:05:00,434.38,434.38,434.38,434.38,100.0,434.38,434.38,434.38,434.38,100.0
2021-12-28 10:10:00,434.8,435.42,434.79,435.42,600.0,434.8,435.42,434.79,435.42,600.0
2021-12-28 10:15:00,435.42,435.42,435.42,435.42,0.0,435.42,435.42,435.42,435.42,0.0
2021-12-28 10:20:00,435.81,436.7,435.81,436.7,200.0,435.81,436.7,435.81,436.7,200.0
2021-12-28 10:25:00,436.22,436.22,435.9,435.91,900.0,436.22,436.22,435.9,435.91,900.0
2021-12-28 10:30:00,436.48,436.48,436.4,436.4,225.0,436.48,436.48,436.4,436.4,225.0
2021-12-28 10:35:00,435.93,436.35,435.78,435.79,400.0,435.93,436.35,435.78,435.79,400.0
2021-12-28 10:40:00,435.86,435.86,435.36,435.36,200.0,435.86,435.86,435.36,435.36,200.0
2021-12-28 10:45:00,435.36,435.36,434.7,434.7,900.0,435.36,435.36,434.7,434.7,900.0
2021-12-28 10:50:00,435.48,435.48,435.47,435.48,200.0,435.48,435.48,435.47,435.48,200.0
2021-12-28 10:55:00,434.28,434.77,434.28,434.56,500.0,434.28,434.77,434.28,434.56,500.0
2021-12-28 11:00:00,434.28,435.41,434.28,435.41,400.0,434.28,435.41,434.28,435.41,400.0
2021-12-28 11:05:00,434.74,434.76,434.28,434.6,1100.0,434.74,434.76,434.28,434.6,1100.0
2021-12-28 11:10:00,434.77,434.96,434.77,434.77,400.0,434.77,434.96,434.77,434.77,400.0
2021-12-28 11:15:00,434.77,434.77,434.76,434.76,449.0,434.77,434.77,434.76,434.76,449.0
2021-12-28 11:20:00,434.65,435.32,434.65,435.32,285.0,434.65,435.32,434.65,435.32,285.0
2021-12-28 11:25:00,435.02,435.18,434.95,435.04,550.0,435.02,435.18,434.95,435.04,550.0
2021-12-28 11:30:00,435.9,435.9,435.9,435.9,100.0,435.9,435.9,435.9,435.9,100.0
2021-12-28 11:35:00,435.39,435.88,435.38,435.84,1100.0,435.39,435.88,435.38,435.84,1100.0
2021-12-28 11:40:00,436.52,436.52,436.05,436.05,300.0,436.52,436.52,436.05,436.05,300.0
2021-12-28 11:45:00,436.05,436.05,436.05,436.05,0.0,436.05,436.05,436.05,436.05,0.0
2021-12-28 11:50:00,436.36,436.69,436.11,436.69,501.0,436.36,436.69,436.11,436.69,501.0
2021-12-28 11:55:00,436.4,436.76,436.39,436.76,1720.0,436.4,436.76,436.39,436.76,1720.0
2021-12-28 12:00:00,436.76,436.76,436.12,436.12,900.0,436.76,436.76,436.12,436.12,900.0
2021-12-28 12:05:00,434.91,434.91,434.91,434.91,100.0,434.91,434.91,434.91,434.91,100.0
2021-12-28 12:10:00,434.91,434.91,434.91,434.91,0.0,434.91,434.91,434.91,434.91,0.0
2021-12-28 12:15:00,435.1,435.1,435.1,435.1,100.0,435.1,435.1,435.1,435.1,100.0
2021-12-28 12:20:00,435.59,435.65,435.59,435.65,355.0,435.59,435.65,435.59,435.65,355.0
2021-12-28 12:25:00,435.4,435.4,435.31,435.31,318.0,435.4,435.4,435.31,435.31,318.0
2021-12-28 12:30:00,435.31,436.14,435.29,436.14,438.0,435.31,436.14,435.29,436.14,438.0
2021-12-28 12:35:00,436.14,436.14,436.14,436.14,0.0,436.14,436.14,436.14,436.14,0.0
2021-12-28 12:40:00,435.39,435.39,435.25,435.25,600.0,435.39,435.39,435.25,435.25,600.0
2021-12-28 12:45:00,435.14,435.14,433.73,433.73,1091.0,435.14,435.14,433.73,433.73,1091.0
2021-12-28 12:50:00,434.63,434.63,434.63,434.63,147.0,434.63,434.63,434.63,434.63,147.0
2021-12-28 12:55:00,434.3,434.3,434.3,434.3,100.0,434.3,434.3,434.3,434.3,100.0
2021-12-28 13:00:00,434.5,434.5,434.5,434.5,2000.0,434.5,434.5,434.5,434.5,2000.0
2021-12-28 13:05:00,434.49,435.15,434.33,434.92,1392.0,434.49,435.15,434.33,434.92,1392.0
2021-12-28 13:10:00,434.87,434.87,434.33,434.33,817.0,434.87,434.87,434.33,434.33,817.0
2021-12-28 13:15:00,434.33,434.33,434.33,434.33,0.0,434.33,434.33,434.33,434.33,0.0
2021-12-28 13:20:00,434.33,434.45,434.08,434.44,1277.0,434.33,434.45,434.08,434.44,1277.0
2021-12-28 13:25:00,434.44,434.44,434.44,434.44,0.0,434.44,434.44,434.44,434.44,0.0
2021-12-28 13:30:00,434.47,434.47,434.17,434.17,539.0,434.47,434.47,434.17,434.17,539.0
2021-12-28 13:35:00,434.17,434.26,434.17,434.26,920.0,434.17,434.26,434.17,434.26,920.0
2021-12-28 13:40:00,434.22,434.22,434.01,434.01,500.0,434.22,434.22,434.01,434.01,500.0
2021-12-28 13:45:00,434.01,434.01,434.01,434.01,0.0,434.01,434.01,434.01,434.01,0.0
2021-12-28 13:50:00,434.16,434.16,433.75,433.75,200.0,434.16,434.16,433.75,433.75,200.0
2021-12-28 13:55:00,433.74,434.3,433.74,434.22,700.0,433.74,434.3,433.74,434.22,700.0
2021-12-28 14:00:00,433.73,433.73,433.45,433.45,400.0,433.73,433.73,433.45,433.45,400.0
2021-12-28 14:05:00,433.45,433.45,433.45,433.45,0.0,433.45,433.45,433.45,433.45,0.0
2021-12-28 14:10:00,433.48,433.6,433.48,433.6,202.0,433.48,433.6,433.48,433.6,202.0
2021-12-28 14:15:00,433.66,433.66,433.65,433.66,100.0,433.66,433.66,433.65,433.66,100.0
2021-12-28 14:20:00,433.73,433.73,433.7,433.7,469.0,433.73,433.73,433.7,433.7,469.0
2021-12-28 14:25:00,433.55,433.7,433.36,433.43,1100.0,433.55,433.7,433.36,433.43,1100.0
2021-12-28 14:30:00,433.16,433.39,432.9,432.9,1822.0,433.16,433.39,432.9,432.9,1822.0
2021-12-28 14:35:00,432.31,432.37,432.31,432.36,305.0,432.31,432.37,432.31,432.36,305.0
2021-12-28 14:40:00,432.94,433.2,432.89,432.91,1371.0,432.94,433.2,432.89,432.91,1371.0
2021-12-28 14:45:00,431.56,431.56,431.56,431.56,100.0,431.56,431.56,431.56,431.56,100.0
2021-12-28 14:50:00,431.8,432.25,430.95,432.25,1427.0,431.8,432.25,430.95,432.25,1427.0
2021-12-28 14:55:00,432.3,432.74,432.17,432.17,500.0,432.3,432.74,432.17,432.17,500.0
2021-12-28 15:00:00,432.54,432.54,432.53,432.54,100.0,432.54,432.54,432.53,432.54,100.0
2021-12-28 15:05:00,432.65,432.65,432.65,432.65,100.0,432.65,432.65,432.65,432.65,100.0
2021-12-28 15:10:00,432.81,433.23,432.79,433.02,700.0,432.81,433.23,432.79,433.02,700.0
2021-12-28 15:15:00,432.95,433.01,432.65,432.65,860.0,432.95,433.01,432.65,432.65,860.0
2021-12-28 15:20:00,432.66,433.12,432.66,433.12,500.0,432.66,433.12,432.66,433.12,500.0
2021-12-28 15:25:00,433.32,433.32,433.25,433.25,200.0,433.32,433.32,433.25,433.25,200.0
2021-12-28 15:30:00,433.74,433.74,433.38,433.39,1959.0,433.74,433.74,433.38,433.39,1959.0
2021-12-28 15:35:00,433.39,433.87,433.39,433.81,1100.0,433.39,433.87,433.39,433.81,1100.0
2021-12-28 15:40:00,433.45,433.93,433.45,433.58,2008.0,433.45,433.93,433.45,433.58,2008.0
2021-12-28 15:45:00,433.67,434.1,433.0,433.0,4866.0,433.67,434.1,433.0,433.0,4866.0
2021-12-28 15:50:00,433.52,433.68,432.96,433.38,2582.0,433.52,433.68,432.96,433.38,2582.0
2021-12-28 15:55:00,433.49,434.03,433.17,433.57,7212.0,433.49,434.03,433.17,433.57,7212.0
2021-12-29 09:30:00,435.0,435.92,435.0,435.92,1202.0,435.0,435.92,435.0,435.92,1202.0
2021-12-29 09:35:00,435.5,435.5,433.69,433.69,700.0,435.5,435.5,433.69,433.69,700.0
2021-12-29 09:40:00,433.1,433.4,433.1,433.4,500.0,433.1,433.4,433.1,433.4,500.0
2021-12-29 09:45:00,433.56,433.89,433.56,433.89,300.0,433.56,433.89,433.56,433.89,300.0
2021-12-29 09:50:00,433.48,433.98,433.28,433.98,500.0,433.48,433.98,433.28,433.98,500.0
2021-12-29 09:55:00,433.62,435.11,433.61,435.1,8897.0,433.62,435.11,433.61,435.1,8897.0
2021-12-29 10:00:00,436.16,436.17,435.03,435.03,300.0,436.16,436.17,435.03,435.03,300.0
2021-12-29 10:05:00,435.03,435.03,435.03,435.03,0.0,435.03,435.03,435.03,435.03,0.0
2021-12-29 10:10:00,434.79,435.37,433.9,434.14,2809.0,434.79,435.37,433.9,434.14,2809.0
2021-12-29 10:15:00,434.14,434.14,434.14,434.14,0.0,434.14,434.14,434.14,434.14,0.0
2021-12-29 10:20:00,435.0,435.0,434.18,434.18,200.0,435.0,435.0,434.18,434.18,200.0
2021-12-29 10:25:00,435.69,435.69,435.35,435.38,700.0,435.69,435.69,435.35,435.38,700.0
2021-12-29 10:30:00,435.02,435.56,434.98,435.28,3677.0,435.02,435.56,434.98,435.28,3677.0
2021-12-29 10:35:00,435.74,436.18,435.74,436.18,300.0,435.74,436.18,435.74,436.18,300.0
2021-12-29 10:40:00,436.18,436.18,436.18,436.18,0.0,436.18,436.18,436.18,436.18,0.0
2021-12-29 10:45:00,436.18,436.18,436.06,436.06,200.0,436.18,436.18,436.06,436.06,200.0
2021-12-29 10:50:00,436.43,437.0,436.42,436.98,680.0,436.43,437.0,436.42,436.98,680.0
2021-12-29 10:55:00,436.98,436.98,436.98,436.98,0.0,436.98,436.98,436.98,436.98,0.0
2021-12-29 11:00:00,437.32,438.0,437.32,438.0,792.0,437.32,438.0,437.32,438.0,792.0
2021-12-29 11:05:00,438.0,438.0,438.0,438.0,0.0,438.0,438.0,438.0,438.0,0.0
2021-12-29 11:10:00,437.72,437.72,437.72,437.72,796.0,437.72,437.72,437.72,437.72,796.0
2021-12-29 11:15:00,437.98,438.2,437.72,437.97,1607.0,437.98,438.2,437.72,437.97,1607.0
2021-12-29 11:20:00,437.72,437.72,437.71,437.71,545.0,437.72,437.72,437.71,437.71,545.0
2021-12-29 11:25:00,437.2,437.2,436.75,436.75,400.0,437.2,437.2,436.75,436.75,400.0
2021-12-29 11:30:00,436.62,436.91,436.57,436.66,862.0,436.62,436.91,436.57,436.66,862.0
2021-12-29 11:35:00,436.56,436.56,436.55,436.56,100.0,436.56,436.56,436.55,436.56,100.0
2021-12-29 11:40:00,436.68,436.98,436.68,436.98,200.0,436.68,436.98,436.68,436.98,200.0
2021-12-29 11:45:00,437.0,437.0,436.27,436.76,830.0,437.0,437.0,436.27,436.76,830.0
2021-12-29 11:50:00,436.75,437.19,436.75,437.11,6074.0,436.75,437.19,436.75,437.11,6074.0
2021-12-29 11:55:00,437.11,437.11,437.11,437.11,0.0,437.11,437.11,437.11,437.11,0.0
2021-12-29 12:00:00,437.11,437.11,437.11,437.11,0.0,437.11,437.11,437.11,437.11,0.0
2021-12-29 12:05:00,437.3,437.3,437.29,437.3,103.0,437.3,437.3,437.29,437.3,103.0
2021-12-29 12:10:00,437.36,437.37,437.36,437.37,300.0,437.36,437.37,437.36,437.37,300.0
2021-12-29 12:15:00,437.41,437.71,437.34,437.34,1997.0,437.41,437.71,437.34,437.34,1997.0
2021-12-29 12:20:00,437.0,437.01,437.0,437.0,1300.0,437.0,437.01,437.0,437.0,1300.0
2021-12-29 12:25:00,437.06,437.06,436.81,436.81,344.0,437.06,437.06,436.81,436.81,344.0
2021-12-29 12:30:00,437.0,437.09,437.0,437.09,200.0,437.0,437.09,437.0,437.09,200.0
2021-12-29 12:35:00,437.09,437.09,437.09,437.09,0.0,437.09,437.09,437.09,437.09,0.0
2021-12-29 12:40:00,437.18,437.37,437.02,437.02,401.0,437.18,437.37,437.02,437.02,401.0
2021-12-29 12:45:00,436.97,437.15,436.81,437.15,1472.0,436.97,437.15,436.81,437.15,1472.0
2021-12-29 12:50:00,437.15,437.15,437.15,437.15,0.0,437.15,437.15,437.15,437.15,0.0
2021-12-29 12:55:00,437.33,437.33,437.33,437.33,106.0,437.33,437.33,437.33,437.33,106.0
2021-12-29 13:00:00,437.44,437.44,437.43,437.44,100.0,437.44,437.44,437.43,437.44,100.0
2021-12-29 13:05:00,437.69,437.7,437.57,437.65,657.0,437.69,437.7,437.57,437.65,657.0
2021-12-29 13:10:00,437.54,437.9,437.54,437.9,600.0,437.54,437.9,437.54,437.9,600.0
2021-12-29 13:15:00,438.04,438.04,438.04,438.04,100.0,438.04,438.04,438.04,438.04,100.0
2021-12-29 13:20:00,437.64,439.18,437.64,439.18,1811.0,437.64,439.18,437.64,439.18,1811.0
2021-12-29 13:25:00,438.78,438.78,438.74,438.74,400.0,438.78,438.78,438.74,438.74,400.0
2021-12-29 13:30:00,439.01,439.53,439.01,439.33,1303.0,439.01,439.53,439.01,439.33,1303.0
2021-12-29 13:35:00,439.53,439.53,439.02,439.02,1493.0,439.53,439.53,439.02,439.02,1493.0
2021-12-29 13:40:00,439.27,440.68,439.26,440.49,5223.0,439.27,440.68,439.26,440.49,5223.0
2021-12-29 13:45:00,440.45,440.46,439.17,439.18,2797.0,440.45,440.46,439.17,439.18,2797.0
2021-12-29 13:50:00,439.27,439.3,439.15,439.3,900.0,439.27,439.3,439.15,439.3,900.0
2021-12-29 13:55:00,439.04,439.57,438.97,438.97,874.0,439.04,439.57,438.97,438.97,874.0
2021-12-29 14:00:00,438.81,439.24,438.81,439.24,600.0,438.81,439.24,438.81,439.24,600.0
2021-12-29 14:05:00,439.4,439.4,439.4,439.4,100.0,439.4,439.4,439.4,439.4,100.0
2021-12-29 14:10:00,439.71,439.71,439.53,439.67,800.0,439.71,439.71,439.53,439.67,800.0
2021-12-29 14:15:00,439.67,439.67,439.67,439.67,0.0,439.67,439.67,439.67,439.67,0.0
2021-12-29 14:20:00,439.67,439.67,439.67,439.67,0.0,439.67,439.67,439.67,439.67,0.0
2021-12-29 14:25:00,440.0,440.27,439.78,439.78,1225.0,440.0,440.27,439.78,439.78,1225.0
2021-12-29 14:30:00,440.03,440.03,439.41,439.41,300.0,440.03,440.03,439.41,439.41,300.0
2021-12-29 14:35:00,439.41,439.41,439.41,439.41,0.0,439.41,439.41,439.41,439.41,0.0
2021-12-29 14:40:00,439.17,439.17,438.88,438.88,762.0,439.17,439.17,438.88,438.88,762.0
2021-12-29 14:45:00,438.88,438.88,438.88,438.88,0.0,438.88,438.88,438.88,438.88,0.0
2021-12-29 14:50:00,439.25,439.68,438.85,438.85,1736.0,439.25,439.68,438.85,438.85,1736.0
2021-12-29 14:55:00,439.0,439.15,439.0,439.15,206.0,439.0,439.15,439.0,439.15,206.0
2021-12-29 15:00:00,438.81,438.81,438.81,438.81,100.0,438.81,438.81,438.81,438.81,100.0
2021-12-29 15:05:00,439.0,439.16,439.0,439.16,211.0,439.0,439.16,439.0,439.16,211.0
2021-12-29 15:10:00,439.19,439.19,438.56,438.64,800.0,439.19,439.19,438.56,438.64,800.0
2021-12-29 15:15:00,438.96,438.96,438.96,438.96,200.0,438.96,438.96,438.96,438.96,200.0
2021-12-29 15:20:00,438.68,438.96,438.68,438.96,709.0,438.68,438.96,438.68,438.96,709.0
2021-12-29 15:25:00,438.87,439.32,438.84,439.28,1080.0,438.87,439.32,438.84,439.28,1080.0
2021-12-29 15:30:00,439.39,440.24,439.39,440.24,634.0,439.39,440.24,439.39,440.24,634.0
2021-12-29 15:35:00,440.29,440.29,439.94,440.19,614.0,440.29,440.29,439.94,440.19,614.0
2021-12-29 15:40:00,440.02,440.08,439.95,440.08,409.0,440.02,440.08,439.95,440.08,409.0
2021-12-29 15:45:00,440.32,440.42,440.32,440.42,601.0,440.32,440.42,440.32,440.42,601.0
2021-12-29 15:50:00,440.42,440.89,440.0,440.15,4348.0,440.42,440.89,440.0,440.15,4348.0
2021-12-29 15:55:00,440.29,440.34,439.4,439.41,12433.0,440.29,440.34,439.4,439.41,12433.0
2021-12-30 09:30:00,440.65,440.74,440.65,440.74,864.0,440.65,440.74,440.65,440.74,864.0
2021-12-30 09:35:00,441.41,441.41,441.41,441.41,100.0,441.41,441.41,441.41,441.41,100.0
2021-12-30 09:40:00,441.0,441.0,440.87,440.87,200.0,441.0,441.0,440.87,440.87,200.0
2021-12-30 09:45:00,440.24,440.54,440.24,440.54,200.0,440.24,440.54,440.24,440.54,200.0
2021-12-30 09:50:00,441.07,441.07,440.23,440.24,200.0,441.07,441.07,440.23,440.24,200.0
2021-12-30 09:55:00,441.49,441.89,441.49,441.89,200.0,441.49,441.89,441.49,441.89,200.0
2021-12-30 10:00:00,440.94,440.94,440.22,440.22,690.0,440.94,440.94,440.22,440.22,690.0
2021-12-30 10:05:00,440.22,440.22,440.22,440.22,0.0,440.22,440.22,440.22,440.22,0.0
2021-12-30 10:10:00,438.47,438.48,438.31,438.31,500.0,438.47,438.48,438.31,438.31,500.0
2021-12-30 10:15:00,438.06,438.53,437.75,438.53,773.0,438.06,438.53,437.75,438.53,773.0
2021-12-30 10:20:00,439.26,439.26,439.26,439.26,100.0,439.26,439.26,439.26,439.26,100.0
2021-12-30 10:25:00,438.38,439.2,438.38,439.2,316.0,438.38,439.2,438.38,439.2,316.0
2021-12-30 10:30:00,439.2,439.2,439.2,439.2,0.0,439.2,439.2,439.2,439.2,0.0
2021-12-30 10:35:00,439.79,439.98,439.79,439.98,300.0,439.79,439.98,439.79,439.98,300.0
2021-12-30 10:40:00,439.98,439.98,439.98,439.98,0.0,439.98,439.98,439.98,439.98,0.0
2021-12-30 10:45:00,440.88,440.88,440.31,440.31,812.0,440.88,440.88,440.31,440.31,812.0
2021-12-30 10:50:00,439.9,439.9,439.9,439.9,102.0,439.9,439.9,439.9,439.9,102.0
2021-12-30 10:55:00,440.29,440.29,439.65,439.65,700.0,440.29,440.29,439.65,439.65,700.0
2021-12-30 11:00:00,439.27,439.27,439.27,439.27,100.0,439.27,439.27,439.27,439.27,100.0
2021-12-30 11:05:00,439.73,439.76,439.23,439.23,837.0,439.73,439.76,439.23,439.23,837.0
2021-12-30 11:10:00,439.23,439.23,439.23,439.23,0.0,439.23,439.23,439.23,439.23,0.0
2021-12-30 11:15:00,438.78,439.42,438.78,439.34,1241.0,438.78,439.42,438.78,439.34,1241.0
2021-12-30 11:20:00,439.34,439.34,439.34,439.34,0.0,439.34,439.34,439.34,439.34,0.0
2021-12-30 11:25:00,438.44,439.0,438.43,439.0,300.0,438.44,439.0,438.43,439.0,300.0
2021-12-30 11:30:00,438.67,438.67,438.67,438.67,100.0,438.67,438.67,438.67,438.67,100.0
2021-12-30 11:35:00,438.67,438.67,438.67,438.67,0.0,438.67,438.67,438.67,438.67,0.0
2021-12-30 11:40:00,438.56,439.17,438.56,439.02,983.0,438.56,439.17,438.56,439.02,983.0
2021-12-30 11:45:00,439.02,439.02,439.02,439.02,0.0,439.02,439.02,439.02,439.02,0.0
2021-12-30 11:50:00,440.09,440.29,440.08,440.29,336.0,440.09,440.29,440.08,440.29,336.0
2021-12-30 11:55:00,440.32,440.93,440.32,440.93,300.0,440.32,440.93,440.32,440.93,300.0
2021-12-30 12:00:00,440.84,441.51,440.84,441.49,649.0,440.84,441.51,440.84,441.49,649.0
2021-12-30 12:05:00,441.52,441.59,440.93,441.42,820.0,441.52,441.59,440.93,441.42,820.0
2021-12-30 12:10:00,441.28,443.77,441.28,443.31,5147.0,441.28,443.77,441.28,443.31,5147.0
2021-12-30 12:15:00,443.31,443.31,443.26,443.27,640.0,443.31,443.31,443.26,443.27,640.0
2021-12-30 12:20:00,443.05,443.14,442.4,443.14,502.0,443.05,443.14,442.4,443.14,502.0
2021-12-30 12:25:00,443.22,443.75,442.62,443.24,975.0,443.22,443.75,442.62,443.24,975.0
2021-12-30 12:30:00,443.89,443.89,442.58,443.56,400.0,443.89,443.89,442.58,443.56,400.0
2021-12-30 12:35:00,442.63,443.62,442.63,443.53,500.0,442.63,443.62,442.63,443.53,500.0
2021-12-30 12:40:00,442.67,443.6,442.67,443.6,200.0,442.67,443.6,442.67,443.6,200.0
2021-12-30 12:45:00,442.64,444.12,442.64,443.63,1300.0,442.64,444.12,442.64,443.63,1300.0
2021-12-30 12:50:00,443.11,443.11,443.11,443.11,841.0,443.11,443.11,443.11,443.11,841.0
2021-12-30 12:55:00,442.64,442.64,442.62,442.62,1169.0,442.64,442.64,442.62,442.62,1169.0
2021-12-30 13:00:00,442.09,442.32,442.09,442.32,330.0,442.09,442.32,442.09,442.32,330.0
2021-12-30 13:05:00,441.94,441.94,441.93,441.93,504.0,441.94,441.94,441.93,441.93,504.0
2021-12-30 13:10:00,441.47,441.47,441.46,441.46,200.0,441.47,441.47,441.46,441.46,200.0
2021-12-30 13:15:00,441.98,441.98,441.92,441.92,700.0,441.98,441.98,441.92,441.92,700.0
2021-12-30 13:20:00,442.16,442.22,441.87,442.21,600.0,442.16,442.22,441.87,442.21,600.0
2021-12-30 13:25:00,442.2,442.2,441.88,441.88,213.0,442.2,442.2,441.88,441.88,213.0
2021-12-30 13:30:00,442.4,442.4,442.39,442.39,200.0,442.4,442.4,442.39,442.39,200.0
2021-12-30 13:35:00,442.67,442.67,442.37,442.37,376.0,442.67,442.67,442.37,442.37,376.0
2021-12-30 13:40:00,442.38,442.38,442.28,442.28,463.0,442.38,442.38,442.28,442.28,463.0
2021-12-30 13:45:00,442.2,442.21,441.87,442.21,996.0,442.2,442.21,441.87,442.21,996.0
2021-12-30 13:50:00,441.86,441.86,441.86,441.86,302.0,441.86,441.86,441.86,441.86,302.0
2021-12-30 13:55:00,441.52,441.63,441.34,441.63,580.0,441.52,441.63,441.34,441.63,580.0
2021-12-30 14:00:00,441.5,441.5,440.58,440.58,600.0,441.5,441.5,440.58,440.58,600.0
2021-12-30 14:05:00,441.47,441.47,440.68,440.68,204.0,441.47,441.47,440.68,440.68,204.0
2021-12-30 14:10:00,441.44,441.45,440.72,440.72,300.0,441.44,441.45,440.72,440.72,300.0
2021-12-30 14:15:00,441.44,441.45,441.05,441.05,477.0,441.44,441.45,441.05,441.05,477.0
2021-12-30 14:20:00,441.05,441.05,441.05,441.05,0.0,441.05,441.05,441.05,441.05,0.0
2021-12-30 14:25:00,440.68,440.77,440.68,440.77,300.0,440.68,440.77,440.68,440.77,300.0
2021-12-30 14:30:00,440.78,441.33,440.78,441.33,714.0,440.78,441.33,440.78,441.33,714.0
2021-12-30 14:35:00,441.24,442.58,441.24,441.93,2715.0,441.24,442.58,441.24,441.93,2715.0
2021-12-30 14:40:00,441.61,442.1,441.61,442.1,287.0,441.61,442.1,441.61,442.1,287.0
2021-12-30 14:45:00,442.05,442.05,441.56,441.63,940.0,442.05,442.05,441.56,441.63,940.0
2021-12-30 14:50:00,441.64,441.64,441.15,441.15,600.0,441.64,441.64,441.15,441.15,600.0
2021-12-30 14:55:00,441.15,441.46,441.0,441.28,2020.0,441.15,441.46,441.0,441.28,2020.0
2021-12-30 15:00:00,440.01,440.01,439.6,440.0,2000.0,440.01,440.01,439.6,440.0,2000.0
2021-12-30 15:05:00,440.0,440.59,440.0,440.22,5110.0,440.0,440.59,440.0,440.22,5110.0
2021-12-30 15:10:00,440.1,440.99,439.79,440.82,4166.0,440.1,440.99,439.79,440.82,4166.0
2021-12-30 15:15:00,440.95,441.39,440.83,440.97,4227.0,440.95,441.39,440.83,440.97,4227.0
2021-12-30 15:20:00,441.11,442.06,441.11,442.06,2674.0,441.11,442.06,441.11,442.06,2674.0
2021-12-30 15:25:00,442.01,442.01,441.5,441.69,6495.0,442.01,442.01,441.5,441.69,6495.0
2021-12-30 15:30:00,441.94,441.96,440.54,440.55,4906.0,441.94,441.96,440.54,440.55,4906.0
2021-12-30 15:35:00,440.35,441.0,440.22,440.65,4300.0,440.35,441.0,440.22,440.65,4300.0
2021-12-30 15:40:00,440.87,441.15,440.46,440.47,6605.0,440.87,441.15,440.46,440.47,6605.0
2021-12-30 15:45:00,440.36,440.36,439.07,439.7,5229.0,440.36,440.36,439.07,439.7,5229.0
2021-12-30 15:50:00,439.53,439.8,438.94,438.94,7313.0,439.53,439.8,438.94,438.94,7313.0
2021-12-30 15:55:00,438.71,438.71,436.98,436.99,12466.0,438.71,438.71,436.98,436.99,12466.0
2021-12-31 09:30:00,436.17,436.17,436.17,436.17,754.0,436.17,436.17,436.17,436.17,754.0
2021-12-31 09:35:00,436.45,436.45,436.45,436.45,343.0,436.45,436.45,436.45,436.45,343.0
2021-12-31 09:40:00,436.45,436.45,436.45,436.45,0.0,436.45,436.45,436.45,436.45,0.0
2021-12-31 09:45:00,436.23,436.23,436.23,436.23,200.0,436.23,436.23,436.23,436.23,200.0
2021-12-31 09:50:00,437.66,438.2,437.66,438.2,200.0,437.66,438.2,437.66,438.2,200.0
2021-12-31 09:55:00,437.65,437.65,437.08,437.08,500.0,437.65,437.65,437.08,437.08,500.0
2021-12-31 10:00:00,437.68,437.68,436.96,437.31,400.0,437.68,437.68,436.96,437.31,400.0
2021-12-31 10:05:00,438.07,438.14,438.07,438.14,200.0,438.07,438.14,438.07,438.14,200.0
2021-12-31 10:10:00,439.27,439.44,438.99,439.44,900.0,439.27,439.44,438.99,439.44,900.0
2021-12-31 10:15:00,440.37,440.37,439.21,439.21,728.0,440.37,440.37,439.21,439.21,728.0
2021-12-31 10:20:00,438.8,438.81,438.8,438.81,302.0,438.8,438.81,438.8,438.81,302.0
2021-12-31 10:25:00,438.81,438.81,438.81,438.81,0.0,438.81,438.81,438.81,438.81,0.0
2021-12-31 10:30:00,438.84,439.21,437.92,437.92,1460.0,438.84,439.21,437.92,437.92,1460.0
2021-12-31 10:35:00,437.92,437.92,437.92,437.92,0.0,437.92,437.92,437.92,437.92,0.0
2021-12-31 10:40:00,437.34,437.34,437.33,437.33,246.0,437.34,437.34,437.33,437.33,246.0
2021-12-31 10:45:00,436.61,436.67,436.61,436.67,207.0,436.61,436.67,436.61,436.67,207.0
2021-12-31 10:50:00,436.24,436.24,436.24,436.24,152.0,436.24,436.24,436.24,436.24,152.0
2021-12-31 10:55:00,435.86,435.86,435.76,435.77,413.0,435.86,435.86,435.76,435.77,413.0
2021-12-31 11:00:00,435.77,435.77,435.77,435.77,0.0,435.77,435.77,435.77,435.77,0.0
2021-12-31 11:05:00,435.15,435.82,435.12,435.65,1636.0,435.15,435.82,435.12,435.65,1636.0
2021-12-31 11:10:00,435.6,435.6,435.46,435.46,427.0,435.6,435.6,435.46,435.46,427.0
2021-12-31 11:15:00,435.29,435.38,435.29,435.38,201.0,435.29,435.38,435.29,435.38,201.0
2021-12-31 11:20:00,435.38,435.38,435.38,435.38,0.0,435.38,435.38,435.38,435.38,0.0
2021-12-31 11:25:00,435.82,435.82,435.4,435.4,200.0,435.82,435.82,435.4,435.4,200.0
2021-12-31 11:30:00,435.37,435.37,435.36,435.37,100.0,435.37,435.37,435.36,435.37,100.0
2021-12-31 11:35:00,435.03,435.05,434.31,434.31,1300.0,435.03,435.05,434.31,434.31,1300.0
2021-12-31 11:40:00,433.89,433.89,433.89,433.89,100.0,433.89,433.89,433.89,433.89,100.0
2021-12-31 11:45:00,434.16,434.36,433.91,434.36,555.0,434.16,434.36,433.91,434.36,555.0
2021-12-31 11:50:00,433.99,433.99,433.99,433.99,444.0,433.99,433.99,433.99,433.99,444.0
2021-12-31 11:55:00,434.29,434.48,434.03,434.48,800.0,434.29,434.48,434.03,434.48,800.0
2021-12-31 12:00:00,434.41,434.41,434.4,434.41,100.0,434.41,434.41,434.4,434.41,100.0
2021-12-31 12:05:00,434.41,434.41,434.41,434.41,0.0,434.41,434.41,434.41,434.41,0.0
2021-12-31 12:10:00,434.41,434.41,434.41,434.41,0.0,434.41,434.41,434.41,434.41,0.0
2021-12-31 12:15:00,434.11,434.11,434.02,434.02,406.0,434.11,434.11,434.02,434.02,406.0
2021-12-31 12:20:00,433.99,434.25,433.95,434.03,500.0,433.99,434.25,433.95,434.03,500.0
2021-12-31 12:25:00,433.95,433.95,433.94,433.95,300.0,433.95,433.95,433.94,433.95,300.0
2021-12-31 12:30:00,434.05,434.05,433.86,433.86,1035.0,434.05,434.05,433.86,433.86,1035.0
2021-12-31 12:35:00,433.83,434.16,433.83,434.16,402.0,433.83,434.16,433.83,434.16,402.0
2021-12-31 12:40:00,434.07,434.07,434.07,434.07,100.0,434.07,434.07,434.07,434.07,100.0
2021-12-31 12:45:00,434.18,434.41,433.86,434.21,2458.0,434.18,434.41,433.86,434.21,2458.0
2021-12-31 12:50:00,434.21,434.4,434.21,434.4,641.0,434.21,434.4,434.21,434.4,641.0
2021-12-31 12:55:00,434.4,434.4,434.4,434.4,0.0,434.4,434.4,434.4,434.4,0.0
2021-12-31 13:00:00,436.01,436.01,436.01,436.01,100.0,436.01,436.01,436.01,436.01,100.0
2021-12-31 13:05:00,436.31,436.5,436.17,436.5,1000.0,436.31,436.5,436.17,436.5,1000.0
2021-12-31 13:10:00,436.11,436.11,435.97,435.97,378.0,436.11,436.11,435.97,435.97,378.0
2021-12-31 13:15:00,435.97,435.97,435.97,435.97,0.0,435.97,435.97,435.97,435.97,0.0
2021-12-31 13:20:00,436.01,436.19,435.95,436.19,592.0,436.01,436.19,435.95,436.19,592.0
2021-12-31 13:25:00,436.21,436.21,436.21,436.21,100.0,436.21,436.21,436.21,436.21,100.0
2021-12-31 13:30:00,436.25,436.35,436.25,436.35,200.0,436.25,436.35,436.25,436.35,200.0
2021-12-31 13:35:00,436.85,437.11,436.66,437.11,604.0,436.85,437.11,436.66,437.11,604.0
2021-12-31 13:40:00,436.97,436.97,436.97,436.97,100.0,436.97,436.97,436.97,436.97,100.0
2021-12-31 13:45:00,436.98,437.29,436.95,436.95,1115.0,436.98,437.29,436.95,436.95,1115.0
2021-12-31 13:50:00,437.13,437.13,437.1,437.1,267.0,437.13,437.13,437.1,437.1,267.0
2021-12-31 13:55:00,437.1,437.1,437.1,437.1,0.0,437.1,437.1,437.1,437.1,0.0
2021-12-31 14:00:00,437.24,437.42,437.24,437.42,314.0,437.24,437.42,437.24,437.42,314.0
2021-12-31 14:05:00,437.24,437.46,437.16,437.16,604.0,437.24,437.46,437.16,437.16,604.0
2021-12-31 14:10:00,437.16,437.16,437.16,437.16,0.0,437.16,437.16,437.16,437.16,0.0
2021-12-31 14:15:00,437.69,437.69,437.69,437.69,100.0,437.69,437.69,437.69,437.69,100.0
2021-12-31 14:20:00,437.65,437.66,437.61,437.61,300.0,437.65,437.66,437.61,437.61,300.0
2021-12-31 14:25:00,437.61,437.61,437.61,437.61,0.0,437.61,437.61,437.61,437.61,0.0
2021-12-31 14:30:00,438.08,438.24,437.85,437.86,700.0,438.08,438.24,437.85,437.86,700.0
2021-12-31 14:35:00,438.24,438.48,437.92,438.28,1602.0,438.24,438.48,437.92,438.28,1602.0
2021-12-31 14:40:00,438.35,438.35,438.27,438.28,600.0,438.35,438.35,438.27,438.28,600.0
2021-12-31 14:45:00,438.14,438.39,438.14,438.39,370.0,438.14,438.39,438.14,438.39,370.0
2021-12-31 14:50:00,438.54,438.54,438.39,438.39,426.0,438.54,438.54,438.39,438.39,426.0
2021-12-31 14:55:00,438.24,438.24,437.56,437.56,1004.0,438.24,438.24,437.56,437.56,1004.0
2021-12-31 15:00:00,437.74,438.02,437.74,438.02,201.0,437.74,438.02,437.74,438.02,201.0
2021-12-31 15:05:00,437.94,437.95,437.05,437.05,900.0,437.94,437.95,437.05,437.05,900.0
2021-12-31 15:10:00,436.4,436.4,436.37,436.37,200.0,436.4,436.4,436.37,436.37,200.0
2021-12-31 15:15:00,437.02,437.02,436.78,436.79,200.0,437.02,437.02,436.78,436.79,200.0
2021-12-31 15:20:00,436.58,436.58,435.77,435.84,1100.0,436.58,436.58,435.77,435.84,1100.0
2021-12-31 15:25:00,436.14,436.68,436.14,436.68,300.0,436.14,436.68,436.14,436.68,300.0
2021-12-31 15:30:00,437.23,437.23,436.45,436.45,1467.0,437.23,437.23,436.45,436.45,1467.0
2021-12-31 15:35:00,436.45,436.78,436.44,436.68,767.0,436.45,436.78,436.44,436.68,767.0
2021-12-31 15:40:00,436.7,436.83,436.7,436.78,1220.0,436.7,436.83,436.7,436.78,1220.0
2021-12-31 15:45:00,436.53,436.6,436.18,436.5,3007.0,436.53,436.6,436.18,436.5,3007.0
2021-12-31 15:50:00,436.18,436.18,434.25,434.25,1994.0,436.18,436.18,434.25,434.25,1994.0
2021-12-31 15:55:00,434.21,434.21,433.47,433.72,12360.0,434.21,434.21,433.47,433.72,12360.0
2022-01-03 09:30:00,437.15,437.15,433.7,433.7,2046.0,437.15,437.15,433.7,433.7,2046.0
2022-01-03 09:35:00,434.51,435.71,434.37,435.71,2603.0,434.51,435.71,434.37,435.71,2603.0
2022-01-03 09:40:00,435.7,437.27,435.0,436.0,2434.0,435.7,437.27,435.0,436.0,2434.0
2022-01-03 09:45:00,436.16,437.06,436.16,436.16,300.0,436.16,437.06,436.16,436.16,300.0
2022-01-03 09:50:00,436.17,438.44,436.1,437.68,1395.0,436.17,438.44,436.1,437.68,1395.0
2022-01-03 09:55:00,436.57,436.57,435.7,435.7,1284.0,436.57,436.57,435.7,435.7,1284.0
2022-01-03 10:00:00,437.26,437.55,436.64,437.55,1000.0,437.26,437.55,436.64,437.55,1000.0
2022-01-03 10:05:00,436.54,436.54,436.53,436.53,400.0,436.54,436.54,436.53,436.53,400.0
2022-01-03 10:10:00,437.67,440.76,437.52,440.76,981.0,437.67,440.76,437.52,440.76,981.0
2022-01-03 10:15:00,440.35,440.35,440.14,440.14,331.0,440.35,440.35,440.14,440.14,331.0
2022-01-03 10:20:00,439.26,440.19,439.16,440.19,600.0,439.26,440.19,439.16,440.19,600.0
2022-01-03 10:25:00,441.54,441.55,440.26,440.26,781.0,441.54,441.55,440.26,440.26,781.0
2022-01-03 10:30:00,440.26,441.17,439.62,439.63,968.0,440.26,441.17,439.62,439.63,968.0
2022-01-03 10:35:00,440.5,441.45,440.5,441.45,300.0,440.5,441.45,440.5,441.45,300.0
2022-01-03 10:40:00,440.29,440.36,439.54,439.55,1041.0,440.29,440.36,439.54,439.55,1041.0
2022-01-03 10:45:00,438.88,439.54,438.88,439.54,435.0,438.88,439.54,438.88,439.54,435.0
2022-01-03 10:50:00,439.74,440.2,439.16,439.16,300.0,439.74,440.2,439.16,439.16,300.0
2022-01-03 10:55:00,440.38,440.51,440.25,440.25,505.0,440.38,440.51,440.25,440.25,505.0
2022-01-03 11:00:00,440.25,440.25,440.25,440.25,0.0,440.25,440.25,440.25,440.25,0.0
2022-01-03 11:05:00,440.55,440.97,440.55,440.97,400.0,440.55,440.97,440.55,440.97,400.0
2022-01-03 11:10:00,440.85,441.26,439.7,439.7,1637.0,440.85,441.26,439.7,439.7,1637.0
2022-01-03 11:15:00,439.84,440.66,439.42,440.66,4632.0,439.84,440.66,439.42,440.66,4632.0
2022-01-03 11:20:00,440.26,441.91,439.98,441.05,1970.0,440.26,441.91,439.98,441.05,1970.0
2022-01-03 11:25:00,441.23,441.74,440.3,441.16,1651.0,441.23,441.74,440.3,441.16,1651.0
2022-01-03 11:30:00,440.5,441.37,440.5,441.24,500.0,440.5,441.37,440.5,441.24,500.0
2022-01-03 11:35:00,440.83,440.83,439.55,439.55,1170.0,440.83,440.83,439.55,439.55,1170.0
2022-01-03 11:40:00,440.16,440.16,440.06,440.06,458.0,440.16,440.16,440.06,440.06,458.0
2022-01-03 11:45:00,439.44,442.0,439.44,441.7,1940.0,439.44,442.0,439.44,441.7,1940.0
2022-01-03 11:50:00,441.96,441.96,440.86,440.86,1539.0,441.96,441.96,440.86,440.86,1539.0
2022-01-03 11:55:00,440.86,440.86,440.86,440.86,0.0,440.86,440.86,440.86,440.86,0.0
2022-01-03 12:00:00,439.46,439.98,439.46,439.98,300.0,439.46,439.98,439.46,439.98,300.0
2022-01-03 12:05:00,440.31,440.71,440.27,440.71,500.0,440.31,440.71,440.27,440.71,500.0
2022-01-03 12:10:00,440.42,440.42,440.21,440.21,1019.0,440.42,440.42,440.21,440.21,1019.0
2022-01-03 12:15:00,440.21,440.21,439.22,439.22,200.0,440.21,440.21,439.22,439.22,200.0
2022-01-03 12:20:00,440.21,440.49,439.64,440.49,400.0,440.21,440.49,439.64,440.49,400.0
2022-01-03 12:25:00,440.89,440.95,440.77,440.77,300.0,440.89,440.95,440.77,440.77,300.0
2022-01-03 12:30:00,440.77,440.77,440.77,440.77,0.0,440.77,440.77,440.77,440.77,0.0
2022-01-03 12:35:00,440.88,440.88,440.87,440.87,400.0,440.88,440.88,440.87,440.87,400.0
2022-01-03 12:40:00,440.8,441.02,440.8,441.02,400.0,440.8,441.02,440.8,441.02,400.0
2022-01-03 12:45:00,441.74,442.85,441.36,442.4,2148.0,441.74,442.85,441.36,442.4,2148.0
2022-01-03 12:50:00,442.82,442.94,442.59,442.59,1587.0,442.82,442.94,442.59,442.59,1587.0
2022-01-03 12:55:00,442.58,442.58,442.58,442.58,100.0,442.58,442.58,442.58,442.58,100.0
2022-01-03 13:00:00,441.95,442.13,441.95,442.13,200.0,441.95,442.13,441.95,442.13,200.0
2022-01-03 13:05:00,442.12,442.2,441.87,442.2,868.0,442.12,442.2,441.87,442.2,868.0
2022-01-03 13:10:00,442.15,442.19,441.97,442.0,1150.0,442.15,442.19,441.97,442.0,1150.0
2022-01-03 13:15:00,442.08,442.08,442.08,442.08,100.0,442.08,442.08,442.08,442.08,100.0
2022-01-03 13:20:00,442.67,443.28,442.67,443.28,300.0,442.67,443.28,442.67,443.28,300.0
2022-01-03 13:25:00,443.35,443.35,443.11,443.11,800.0,443.35,443.35,443.11,443.11,800.0
2022-01-03 13:30:00,443.11,443.11,443.11,443.11,0.0,443.11,443.11,443.11,443.11,0.0
2022-01-03 13:35:00,443.27,443.54,443.26,443.54,300.0,443.27,443.54,443.26,443.54,300.0
2022-01-03 13:40:00,443.59,443.91,443.03,443.91,1840.0,443.59,443.91,443.03,443.91,1840.0
2022-01-03 13:45:00,443.75,444.2,443.75,444.2,200.0,443.75,444.2,443.75,444.2,200.0
2022-01-03 13:50:00,444.06,444.07,443.8,443.8,300.0,444.06,444.07,443.8,443.8,300.0
2022-01-03 13:55:00,443.86,443.86,443.86,443.86,100.0,443.86,443.86,443.86,443.86,100.0
2022-01-03 14:00:00,444.06,444.06,443.78,443.79,1494.0,444.06,444.06,443.78,443.79,1494.0
2022-01-03 14:05:00,443.81,443.81,442.75,443.75,2429.0,443.81,443.81,442.75,443.75,2429.0
2022-01-03 14:10:00,442.72,443.95,442.61,443.53,1225.0,442.72,443.95,442.61,443.53,1225.0
2022-01-03 14:15:00,443.47,445.14,443.35,444.96,1454.0,443.47,445.14,443.35,444.96,1454.0
2022-01-03 14:20:00,444.34,444.35,444.28,444.35,761.0,444.34,444.35,444.28,444.35,761.0
2022-01-03 14:25:00,444.35,444.35,444.13,444.13,341.0,444.35,444.35,444.13,444.13,341.0
2022-01-03 14:30:00,444.11,444.73,444.11,444.13,500.0,444.11,444.73,444.11,444.13,500.0
2022-01-03 14:35:00,443.89,444.12,443.21,443.21,2017.0,443.89,444.12,443.21,443.21,2017.0
2022-01-03 14:40:00,443.09,443.92,443.09,443.52,1507.0,443.09,443.92,443.09,443.52,1507.0
2022-01-03 14:45:00,443.32,443.58,443.22,443.58,452.0,443.32,443.58,443.22,443.58,452.0
2022-01-03 14:50:00,443.25,443.56,443.22,443.38,682.0,443.25,443.56,443.22,443.38,682.0
2022-01-03 14:55:00,443.55,443.79,443.19,443.19,1303.0,443.55,443.79,443.19,443.19,1303.0
2022-01-03 15:00:00,443.89,444.16,443.89,444.16,3100.0,443.89,444.16,443.89,444.16,3100.0
2022-01-03 15:05:00,444.11,444.11,442.95,442.95,1324.0,444.11,444.11,442.95,442.95,1324.0
2022-01-03 15:10:00,443.76,443.8,443.27,443.56,1665.0,443.76,443.8,443.27,443.56,1665.0
2022-01-03 15:15:00,443.51,443.51,442.94,442.94,800.0,443.51,443.51,442.94,442.94,800.0
2022-01-03 15:20:00,443.31,443.39,443.13,443.18,400.0,443.31,443.39,443.13,443.18,400.0
2022-01-03 15:25:00,443.22,443.34,442.1,442.11,1801.0,443.22,443.34,442.1,442.11,1801.0
2022-01-03 15:30:00,442.09,442.38,441.98,442.38,1000.0,442.09,442.38,441.98,442.38,1000.0
2022-01-03 15:35:00,443.16,443.16,442.73,443.06,2000.0,443.16,443.16,442.73,443.06,2000.0
2022-01-03 15:40:00,443.16,443.16,442.72,442.87,1004.0,443.16,443.16,442.72,442.87,1004.0
2022-01-03 15:45:00,443.03,443.48,442.73,443.18,8217.0,443.03,443.48,442.73,443.18,8217.0
2022-01-03 15:50:00,443.19,443.45,442.52,442.97,5469.0,443.19,443.45,442.52,442.97,5469.0
2022-01-03 15:55:00,443.0,443.51,442.52,443.07,10333.0,443.0,443.51,442.52,443.07,10333.0
2022-01-04 09:30:00,445.52,446.28,445.1,445.8,3286.0,445.52,446.28,445.1,445.8,3286.0
2022-01-04 09:35:00,445.8,445.87,445.8,445.87,400.0,445.8,445.87,445.8,445.87,400.0
2022-01-04 09:40:00,446.25,446.25,445.89,445.89,250.0,446.25,446.25,445.89,445.89,250.0
2022-01-04 09:45:00,445.64,447.14,445.52,445.61,3997.0,445.64,447.14,445.52,445.61,3997.0
2022-01-04 09:50:00,445.69,445.79,442.24,442.88,2105.0,445.69,445.79,442.24,442.88,2105.0
2022-01-04 09:55:00,442.82,443.25,441.39,441.39,1492.0,442.82,443.25,441.39,441.39,1492.0
2022-01-04 10:00:00,441.39,443.48,440.41,443.48,2846.0,441.39,443.48,440.41,443.48,2846.0
2022-01-04 10:05:00,443.81,443.81,443.81,443.81,200.0,443.81,443.81,443.81,443.81,200.0
2022-01-04 10:10:00,444.4,444.53,441.81,443.13,2221.0,444.4,444.53,441.81,443.13,2221.0
2022-01-04 10:15:00,442.5,442.5,440.83,441.67,728.0,442.5,442.5,440.83,441.67,728.0
2022-01-04 10:20:00,440.86,441.3,439.63,441.15,3072.0,440.86,441.3,439.63,441.15,3072.0
2022-01-04 10:25:00,440.86,440.86,440.18,440.38,2150.0,440.86,440.86,440.18,440.38,2150.0
2022-01-04 10:30:00,440.51,440.51,439.8,439.8,603.0,440.51,440.51,439.8,439.8,603.0
2022-01-04 10:35:00,439.76,440.33,439.15,440.2,3786.0,439.76,440.33,439.15,440.2,3786.0
2022-01-04 10:40:00,440.3,440.3,438.64,439.73,800.0,440.3,440.3,438.64,439.73,800.0
2022-01-04 10:45:00,439.76,440.0,439.18,439.18,700.0,439.76,440.0,439.18,439.18,700.0
2022-01-04 10:50:00,440.61,440.72,440.5,440.5,701.0,440.61,440.72,440.5,440.5,701.0
2022-01-04 10:55:00,440.5,441.99,439.76,441.99,600.0,440.5,441.99,439.76,441.99,600.0
2022-01-04 11:00:00,440.75,440.75,440.35,440.64,1071.0,440.75,440.75,440.35,440.64,1071.0
2022-01-04 11:05:00,440.12,440.77,440.01,440.48,1171.0,440.12,440.77,440.01,440.48,1171.0
2022-01-04 11:10:00,440.73,441.16,440.5,441.14,900.0,440.73,441.16,440.5,441.14,900.0
2022-01-04 11:15:00,441.1,442.16,441.05,442.16,500.0,441.1,442.16,441.05,442.16,500.0
2022-01-04 11:20:00,442.23,442.8,442.17,442.8,803.0,442.23,442.8,442.17,442.8,803.0
2022-01-04 11:25:00,442.6,443.31,442.6,443.13,1164.0,442.6,443.31,442.6,443.13,1164.0
2022-01-04 11:30:00,443.01,443.29,442.68,443.15,1427.0,443.01,443.29,442.68,443.15,1427.0
2022-01-04 11:35:00,443.3,443.31,443.11,443.15,794.0,443.3,443.31,443.11,443.15,794.0
2022-01-04 11:40:00,443.73,443.73,443.42,443.42,600.0,443.73,443.73,443.42,443.42,600.0
2022-01-04 11:45:00,444.11,445.08,444.11,445.02,1600.0,444.11,445.08,444.11,445.02,1600.0
2022-01-04 11:50:00,445.11,446.41,445.11,445.53,1475.0,445.11,446.41,445.11,445.53,1475.0
2022-01-04 11:55:00,446.26,446.26,444.86,445.25,1860.0,446.26,446.26,444.86,445.25,1860.0
2022-01-04 12:00:00,445.48,445.48,444.86,444.86,1158.0,445.48,445.48,444.86,444.86,1158.0
2022-01-04 12:05:00,444.53,444.53,444.35,444.35,327.0,444.53,444.53,444.35,444.35,327.0
2022-01-04 12:10:00,444.35,444.35,444.35,444.35,0.0,444.35,444.35,444.35,444.35,0.0
2022-01-04 12:15:00,444.65,445.41,444.57,445.08,901.0,444.65,445.41,444.57,445.08,901.0
2022-01-04 12:20:00,444.86,445.35,444.62,445.35,1204.0,444.86,445.35,444.62,445.35,1204.0
2022-01-04 12:25:00,444.84,444.84,444.83,444.84,100.0,444.84,444.84,444.83,444.84,100.0
2022-01-04 12:30:00,444.49,444.7,444.02,444.6,1140.0,444.49,444.7,444.02,444.6,1140.0
2022-01-04 12:35:00,444.57,444.57,443.68,443.88,1420.0,444.57,444.57,443.68,443.88,1420.0
2022-01-04 12:40:00,443.88,444.55,443.88,444.55,504.0,443.88,444.55,443.88,444.55,504.0
2022-01-04 12:45:00,444.5,444.5,444.02,444.5,1237.0,444.5,444.5,444.02,444.5,1237.0
2022-01-04 12:50:00,444.25,444.79,444.08,444.16,1555.0,444.25,444.79,444.08,444.16,1555.0
2022-01-04 12:55:00,444.24,444.24,444.24,444.24,100.0,444.24,444.24,444.24,444.24,100.0
2022-01-04 13:00:00,443.95,443.96,443.61,443.96,1001.0,443.95,443.96,443.61,443.96,1001.0
2022-01-04 13:05:00,444.3,444.33,443.87,444.11,900.0,444.3,444.33,443.87,444.11,900.0
2022-01-04 13:10:00,443.72,444.05,443.72,444.05,200.0,443.72,444.05,443.72,444.05,200.0
2022-01-04 13:15:00,443.71,443.71,443.27,443.28,862.0,443.71,443.71,443.27,443.28,862.0
2022-01-04 13:20:00,442.59,442.59,442.59,442.59,100.0,442.59,442.59,442.59,442.59,100.0
2022-01-04 13:25:00,442.59,442.59,441.6,441.9,1626.0,442.59,442.59,441.6,441.9,1626.0
2022-01-04 13:30:00,442.05,442.66,442.02,442.37,753.0,442.05,442.66,442.02,442.37,753.0
2022-01-04 13:35:00,442.02,442.02,442.02,442.02,100.0,442.02,442.02,442.02,442.02,100.0
2022-01-04 13:40:00,442.02,442.02,442.01,442.01,415.0,442.02,442.02,442.01,442.01,415.0
2022-01-04 13:45:00,441.71,442.42,441.71,442.03,734.0,441.71,442.42,441.71,442.03,734.0
2022-01-04 13:50:00,441.58,442.07,441.35,442.06,500.0,441.58,442.07,441.35,442.06,500.0
2022-01-04 13:55:00,441.46,441.46,440.25,440.25,2583.0,441.46,441.46,440.25,440.25,2583.0
2022-01-04 14:00:00,440.04,440.73,439.98,440.73,792.0,440.04,440.73,439.98,440.73,792.0
2022-01-04 14:05:00,441.07,441.07,440.51,440.51,328.0,441.07,441.07,440.51,440.51,328.0
2022-01-04 14:10:00,440.67,441.42,440.67,441.38,1000.0,440.67,441.42,440.67,441.38,1000.0
2022-01-04 14:15:00,441.53,441.53,441.37,441.37,500.0,441.53,441.53,441.37,441.37,500.0
2022-01-04 14:20:00,441.37,441.37,441.37,441.37,0.0,441.37,441.37,441.37,441.37,0.0
2022-01-04 14:25:00,441.02,441.22,441.02,441.04,500.0,441.02,441.22,441.02,441.04,500.0
2022-01-04 14:30:00,441.33,441.75,441.33,441.75,400.0,441.33,441.75,441.33,441.75,400.0
2022-01-04 14:35:00,441.62,441.7,441.5,441.55,1000.0,441.62,441.7,441.5,441.55,1000.0
2022-01-04 14:40:00,442.02,442.49,442.02,442.34,605.0,442.02,442.49,442.02,442.34,605.0
2022-01-04 14:45:00,442.55,442.63,442.2,442.63,1118.0,442.55,442.63,442.2,442.63,1118.0
2022-01-04 14:50:00,442.36,442.36,442.36,442.36,100.0,442.36,442.36,442.36,442.36,100.0
2022-01-04 14:55:00,442.9,442.9,442.82,442.88,400.0,442.9,442.9,442.82,442.88,400.0
2022-01-04 15:00:00,443.1,443.39,443.07,443.37,500.0,443.1,443.39,443.07,443.37,500.0
2022-01-04 15:05:00,443.27,443.56,443.27,443.56,200.0,443.27,443.56,443.27,443.56,200.0
2022-01-04 15:10:00,444.0,444.69,443.65,444.52,661.0,444.0,444.69,443.65,444.52,661.0
2022-01-04 15:15:00,444.19,444.71,444.15,444.71,701.0,444.19,444.71,444.15,444.71,701.0
2022-01-04 15:20:00,444.87,445.18,444.56,444.87,2665.0,444.87,445.18,444.56,444.87,2665.0
2022-01-04 15:25:00,444.98,445.14,444.98,445.14,200.0,444.98,445.14,444.98,445.14,200.0
2022-01-04 15:30:00,445.73,445.83,445.36,445.36,1953.0,445.73,445.83,445.36,445.36,1953.0
2022-01-04 15:35:00,445.38,445.38,444.82,444.82,407.0,445.38,445.38,444.82,444.82,407.0
2022-01-04 15:40:00,444.33,445.08,444.33,444.65,1069.0,444.33,445.08,444.33,444.65,1069.0
2022-01-04 15:45:00,444.53,445.65,444.51,445.33,1457.0,444.53,445.65,444.51,445.33,1457.0
2022-01-04 15:50:00,446.84,446.85,445.33,445.81,4015.0,446.84,446.85,445.33,445.81,4015.0
2022-01-04 15:55:00,445.84,446.06,445.21,445.91,11062.0,445.84,446.06,445.21,445.91,11062.0
2022-01-05 09:30:00,439.2,439.2,435.01,435.01,1542.0,439.2,439.2,435.01,435.01,1542.0
2022-01-05 09:35:00,444.48,444.48,440.33,441.48,734.0,444.48,444.48,440.33,441.48,734.0
2022-01-05 09:40:00,443.03,443.92,443.03,443.92,544.0,443.03,443.92,443.03,443.92,544.0
2022-01-05 09:45:00,442.51,442.67,441.96,442.44,1083.0,442.51,442.67,441.96,442.44,1083.0
2022-01-05 09:50:00,443.56,444.17,442.01,444.17,300.0,443.56,444.17,442.01,444.17,300.0
2022-01-05 09:55:00,444.07,444.07,442.09,442.09,600.0,444.07,444.07,442.09,442.09,600.0
2022-01-05 10:00:00,443.96,443.96,442.0,442.04,1872.0,443.96,443.96,442.0,442.04,1872.0
2022-01-05 10:05:00,440.05,440.05,439.4,439.4,200.0,440.05,440.05,439.4,439.4,200.0
2022-01-05 10:10:00,440.21,441.13,440.2,440.32,800.0,440.21,441.13,440.2,440.32,800.0
2022-01-05 10:15:00,439.83,439.83,439.49,439.5,643.0,439.83,439.83,439.49,439.5,643.0
2022-01-05 10:20:00,439.16,439.81,439.0,439.81,864.0,439.16,439.81,439.0,439.81,864.0
2022-01-05 10:25:00,440.82,440.82,440.37,440.38,654.0,440.82,440.82,440.37,440.38,654.0
2022-01-05 10:30:00,440.74,441.5,440.48,440.61,1358.0,440.74,441.5,440.48,440.61,1358.0
2022-01-05 10:35:00,440.06,440.65,440.06,440.65,850.0,440.06,440.65,440.06,440.65,850.0
2022-01-05 10:40:00,441.2,442.0,441.2,441.86,447.0,441.2,442.0,441.2,441.86,447.0
2022-01-05 10:45:00,441.9,441.97,441.89,441.97,300.0,441.9,441.97,441.89,441.97,300.0
2022-01-05 10:50:00,442.53,443.15,442.4,442.54,1927.0,442.53,443.15,442.4,442.54,1927.0
2022-01-05 10:55:00,443.0,443.0,443.0,443.0,203.0,443.0,443.0,443.0,443.0,203.0
2022-01-05 11:00:00,442.46,442.59,441.89,442.55,1135.0,442.46,442.59,441.89,442.55,1135.0
2022-01-05 11:05:00,443.03,443.03,440.75,440.75,823.0,443.03,443.03,440.75,440.75,823.0
2022-01-05 11:10:00,440.75,440.75,440.75,440.75,0.0,440.75,440.75,440.75,440.75,0.0
2022-01-05 11:15:00,440.4,441.03,440.12,440.57,1100.0,440.4,441.03,440.12,440.57,1100.0
2022-01-05 11:20:00,440.98,441.18,440.56,440.56,500.0,440.98,441.18,440.56,440.56,500.0
2022-01-05 11:25:00,440.71,441.3,440.6,441.07,1949.0,440.71,441.3,440.6,441.07,1949.0
2022-01-05 11:30:00,441.07,441.07,440.23,440.25,663.0,441.07,441.07,440.23,440.25,663.0
2022-01-05 11:35:00,439.66,440.8,439.66,440.38,1000.0,439.66,440.8,439.66,440.38,1000.0
2022-01-05 11:40:00,440.8,440.9,440.35,440.9,947.0,440.8,440.9,440.35,440.9,947.0
2022-01-05 11:45:00,441.17,441.63,440.86,441.63,1100.0,441.17,441.63,440.86,441.63,1100.0
2022-01-05 11:50:00,441.31,441.31,441.31,441.31,100.0,441.31,441.31,441.31,441.31,100.0
2022-01-05 11:55:00,441.63,441.95,441.31,441.52,1800.0,441.63,441.95,441.31,441.52,1800.0
2022-01-05 12:00:00,441.33,441.64,441.21,441.64,400.0,441.33,441.64,441.21,441.64,400.0
2022-01-05 12:05:00,441.64,441.64,441.64,441.64,0.0,441.64,441.64,441.64,441.64,0.0
2022-01-05 12:10:00,441.2,442.04,440.47,440.48,11651.0,441.2,442.04,440.47,440.48,11651.0
2022-01-05 12:15:00,440.73,441.1,439.74,439.74,7879.0,440.73,441.1,439.74,439.74,7879.0
2022-01-05 12:20:00,439.72,440.51,439.72,440.51,2000.0,439.72,440.51,439.72,440.51,2000.0
2022-01-05 12:25:00,440.71,440.71,440.02,440.34,706.0,440.71,440.71,440.02,440.34,706.0
2022-01-05 12:30:00,440.18,440.18,438.43,438.43,600.0,440.18,440.18,438.43,438.43,600.0
2022-01-05 12:35:00,438.52,438.52,437.08,437.43,3800.0,438.52,438.52,437.08,437.43,3800.0
2022-01-05 12:40:00,437.52,437.52,435.73,435.73,9564.0,437.52,437.52,435.73,435.73,9564.0
2022-01-05 12:45:00,435.76,436.66,435.49,436.66,2553.0,435.76,436.66,435.49,436.66,2553.0
2022-01-05 12:50:00,436.7,436.7,436.7,436.7,100.0,436.7,436.7,436.7,436.7,100.0
2022-01-05 12:55:00,436.52,437.07,436.52,436.66,791.0,436.52,437.07,436.52,436.66,791.0
2022-01-05 13:00:00,436.11,436.25,434.97,435.0,1777.0,436.11,436.25,434.97,435.0,1777.0
2022-01-05 13:05:00,435.22,435.22,434.95,434.95,200.0,435.22,435.22,434.95,434.95,200.0
2022-01-05 13:10:00,434.91,435.06,434.52,434.52,827.0,434.91,435.06,434.52,434.52,827.0
2022-01-05 13:15:00,434.51,435.42,434.51,435.42,400.0,434.51,435.42,434.51,435.42,400.0
2022-01-05 13:20:00,435.8,436.08,434.9,434.9,1379.0,435.8,436.08,434.9,434.9,1379.0
2022-01-05 13:25:00,435.13,435.19,434.42,434.53,890.0,435.13,435.19,434.42,434.53,890.0
2022-01-05 13:30:00,434.13,434.13,434.13,434.13,107.0,434.13,434.13,434.13,434.13,107.0
2022-01-05 13:35:00,434.03,435.21,434.03,434.81,946.0,434.03,435.21,434.03,434.81,946.0
2022-01-05 13:40:00,435.11,436.59,435.1,436.59,1100.0,435.11,436.59,435.1,436.59,1100.0
2022-01-05 13:45:00,436.59,436.59,436.09,436.5,2502.0,436.59,436.59,436.09,436.5,2502.0
2022-01-05 13:50:00,436.17,436.41,436.0,436.41,400.0,436.17,436.41,436.0,436.41,400.0
2022-01-05 13:55:00,436.17,437.22,435.67,437.22,748.0,436.17,437.22,435.67,437.22,748.0
2022-01-05 14:00:00,437.23,438.08,436.98,436.98,1390.0,437.23,438.08,436.98,436.98,1390.0
2022-01-05 14:05:00,436.52,436.52,435.56,435.56,311.0,436.52,436.52,435.56,435.56,311.0
2022-01-05 14:10:00,434.09,434.31,433.91,434.13,1100.0,434.09,434.31,433.91,434.13,1100.0
2022-01-05 14:15:00,433.89,433.89,433.88,433.89,100.0,433.89,433.89,433.88,433.89,100.0
2022-01-05 14:20:00,433.89,434.04,433.73,434.04,602.0,433.89,434.04,433.73,434.04,602.0
2022-01-05 14:25:00,433.6,434.66,433.55,434.13,1544.0,433.6,434.66,433.55,434.13,1544.0
2022-01-05 14:30:00,434.13,434.13,434.13,434.13,100.0,434.13,434.13,434.13,434.13,100.0
2022-01-05 14:35:00,433.08,433.83,433.08,433.12,818.0,433.08,433.83,433.08,433.12,818.0
2022-01-05 14:40:00,433.32,433.66,431.55,431.55,7580.0,433.32,433.66,431.55,431.55,7580.0
2022-01-05 14:45:00,431.0,431.7,430.41,431.58,1790.0,431.0,431.7,430.41,431.58,1790.0
2022-01-05 14:50:00,431.89,432.3,431.49,431.94,1338.0,431.89,432.3,431.49,431.94,1338.0
2022-01-05 14:55:00,431.76,431.96,431.37,431.37,728.0,431.76,431.96,431.37,431.37,728.0
2022-01-05 15:00:00,431.34,431.34,430.77,430.78,503.0,431.34,431.34,430.77,430.78,503.0
2022-01-05 15:05:00,429.84,429.84,428.75,428.96,2003.0,429.84,429.84,428.75,428.96,2003.0
2022-01-05 15:10:00,428.75,429.97,428.74,429.95,2407.0,428.75,429.97,428.74,429.95,2407.0
2022-01-05 15:15:00,429.8,429.84,428.72,428.72,2000.0,429.8,429.84,428.72,428.72,2000.0
2022-01-05 15:20:00,429.05,429.24,428.81,428.95,1500.0,429.05,429.24,428.81,428.95,1500.0
2022-01-05 15:25:00,428.94,428.94,427.49,427.67,1869.0,428.94,428.94,427.49,427.67,1869.0
2022-01-05 15:30:00,427.37,427.82,427.03,427.41,2769.0,427.37,427.82,427.03,427.41,2769.0
2022-01-05 15:35:00,427.03,427.83,426.99,427.56,6425.0,427.03,427.83,426.99,427.56,6425.0
2022-01-05 15:40:00,427.4,427.71,427.17,427.37,6843.0,427.4,427.71,427.17,427.37,6843.0
2022-01-05 15:45:00,427.15,427.15,426.28,426.44,12402.0,427.15,427.15,426.28,426.44,12402.0
2022-01-05 15:50:00,425.78,427.04,425.78,426.11,8112.0,425.78,427.04,425.78,426.11,8112.0
2022-01-05 15:55:00,426.21,426.94,425.43,425.7,8733.0,426.21,426.94,425.43,425.7,8733.0
2022-01-06 09:30:00,426.94,430.8,426.94,430.49,5279.0,426.94,430.8,426.94,430.49,5279.0
2022-01-06 09:35:00,431.54,435.8,431.54,435.46,410.0,431.54,435.8,431.54,435.46,410.0
2022-01-06 09:40:00,438.45,440.99,437.15,437.35,1624.0,438.45,440.99,437.15,437.35,1624.0
2022-01-06 09:45:00,436.56,436.56,434.44,435.1,1299.0,436.56,436.56,434.44,435.1,1299.0
2022-01-06 09:50:00,435.09,436.86,434.78,436.38,2035.0,435.09,436.86,434.78,436.38,2035.0
2022-01-06 09:55:00,436.71,438.1,436.37,436.38,1000.0,436.71,438.1,436.37,436.38,1000.0
2022-01-06 10:00:00,434.79,437.81,434.78,437.78,2084.0,434.79,437.81,434.78,437.78,2084.0
2022-01-06 10:05:00,436.76,436.76,436.28,436.28,428.0,436.76,436.76,436.28,436.28,428.0
2022-01-06 10:10:00,436.48,439.32,436.48,438.33,900.0,436.48,439.32,436.48,438.33,900.0
2022-01-06 10:15:00,439.69,439.97,437.17,437.17,2904.0,439.69,439.97,437.17,437.17,2904.0
2022-01-06 10:20:00,437.81,439.97,437.81,438.39,1020.0,437.81,439.97,437.81,438.39,1020.0
2022-01-06 10:25:00,439.82,441.91,439.82,441.12,800.0,439.82,441.91,439.82,441.12,800.0
2022-01-06 10:30:00,441.33,441.33,441.33,441.33,200.0,441.33,441.33,441.33,441.33,200.0
2022-01-06 10:35:00,441.43,443.36,441.42,443.12,509.0,441.43,443.36,441.42,443.12,509.0
2022-01-06 10:40:00,442.6,443.35,442.52,443.35,1708.0,442.6,443.35,442.52,443.35,1708.0
2022-01-06 10:45:00,443.62,444.94,443.56,443.56,3016.0,443.62,444.94,443.56,443.56,3016.0
2022-01-06 10:50:00,443.55,444.18,443.54,444.18,1728.0,443.55,444.18,443.54,444.18,1728.0
2022-01-06 10:55:00,444.06,444.81,443.57,444.06,1751.0,444.06,444.81,443.57,444.06,1751.0
2022-01-06 11:00:00,444.08,444.25,442.49,444.19,1485.0,444.08,444.25,442.49,444.19,1485.0
2022-01-06 11:05:00,444.36,446.76,444.06,446.75,1000.0,444.36,446.76,444.06,446.75,1000.0
2022-01-06 11:10:00,446.5,446.59,445.28,446.59,919.0,446.5,446.59,445.28,446.59,919.0
2022-01-06 11:15:00,446.35,448.43,446.08,446.42,5484.0,446.35,448.43,446.08,446.42,5484.0
2022-01-06 11:20:00,446.15,446.15,444.43,445.2,1000.0,446.15,446.15,444.43,445.2,1000.0
2022-01-06 11:25:00,444.97,445.59,444.61,444.98,680.0,444.97,445.59,444.61,444.98,680.0
2022-01-06 11:30:00,444.93,444.93,442.83,442.83,1253.0,444.93,444.93,442.83,442.83,1253.0
2022-01-06 11:35:00,442.8,443.22,442.8,443.22,200.0,442.8,443.22,442.8,443.22,200.0
2022-01-06 11:40:00,443.15,443.86,442.93,443.81,1007.0,443.15,443.86,442.93,443.81,1007.0
2022-01-06 11:45:00,444.67,445.35,444.67,445.35,970.0,444.67,445.35,444.67,445.35,970.0
2022-01-06 11:50:00,445.38,445.78,445.38,445.78,236.0,445.38,445.78,445.38,445.78,236.0
2022-01-06 11:55:00,446.08,446.36,445.86,445.86,300.0,446.08,446.36,445.86,445.86,300.0
2022-01-06 12:00:00,445.65,445.65,445.37,445.37,1148.0,445.65,445.65,445.37,445.37,1148.0
2022-01-06 12:05:00,444.92,444.92,444.92,444.92,300.0,444.92,444.92,444.92,444.92,300.0
2022-01-06 12:10:00,445.16,445.73,445.16,445.65,414.0,445.16,445.73,445.16,445.65,414.0
2022-01-06 12:15:00,445.45,446.58,445.45,446.39,2295.0,445.45,446.58,445.45,446.39,2295.0
2022-01-06 12:20:00,445.98,447.72,445.98,446.84,1489.0,445.98,447.72,445.98,446.84,1489.0
2022-01-06 12:25:00,447.43,447.43,447.24,447.24,200.0,447.43,447.43,447.24,447.24,200.0
2022-01-06 12:30:00,447.03,447.2,445.53,446.1,1014.0,447.03,447.2,445.53,446.1,1014.0
2022-01-06 12:35:00,445.86,446.27,445.73,446.27,700.0,445.86,446.27,445.73,446.27,700.0
2022-01-06 12:40:00,446.79,446.79,446.79,446.79,100.0,446.79,446.79,446.79,446.79,100.0
2022-01-06 12:45:00,446.36,446.79,446.29,446.79,601.0,446.36,446.79,446.29,446.79,601.0
2022-01-06 12:50:00,446.3,446.3,446.06,446.27,481.0,446.3,446.3,446.06,446.27,481.0
2022-01-06 12:55:00,446.19,446.37,445.73,445.73,1905.0,446.19,446.37,445.73,445.73,1905.0
2022-01-06 13:00:00,445.52,446.16,444.95,445.92,1133.0,445.52,446.16,444.95,445.92,1133.0
2022-01-06 13:05:00,445.63,445.63,445.63,445.63,300.0,445.63,445.63,445.63,445.63,300.0
2022-01-06 13:10:00,446.04,446.46,445.98,446.35,600.0,446.04,446.46,445.98,446.35,600.0
2022-01-06 13:15:00,445.39,445.84,445.39,445.84,300.0,445.39,445.84,445.39,445.84,300.0
2022-01-06 13:20:00,445.47,445.47,445.47,445.47,100.0,445.47,445.47,445.47,445.47,100.0
2022-01-06 13:25:00,444.5,445.06,444.5,445.06,200.0,444.5,445.06,444.5,445.06,200.0
2022-01-06 13:30:00,444.11,444.11,443.17,443.17,921.0,444.11,444.11,443.17,443.17,921.0
2022-01-06 13:35:00,443.63,443.63,442.22,442.22,700.0,443.63,443.63,442.22,442.22,700.0
2022-01-06 13:40:00,442.89,443.86,442.89,443.86,433.0,442.89,443.86,442.89,443.86,433.0
2022-01-06 13:45:00,444.1,444.63,444.1,444.18,700.0,444.1,444.63,444.1,444.18,700.0
2022-01-06 13:50:00,443.76,444.55,443.76,444.55,436.0,443.76,444.55,443.76,444.55,436.0
2022-01-06 13:55:00,444.58,444.58,443.99,444.37,700.0,444.58,444.58,443.99,444.37,700.0
2022-01-06 14:00:00,443.74,443.84,443.49,443.84,890.0,443.74,443.84,443.49,443.84,890.0
2022-01-06 14:05:00,443.4,443.74,443.4,443.74,525.0,443.4,443.74,443.4,443.74,525.0
2022-01-06 14:10:00,444.85,444.85,444.57,444.57,314.0,444.85,444.85,444.57,444.57,314.0
2022-01-06 14:15:00,445.21,445.37,444.57,445.04,1474.0,445.21,445.37,444.57,445.04,1474.0
2022-01-06 14:20:00,445.06,445.28,444.67,445.28,500.0,445.06,445.28,444.67,445.28,500.0
2022-01-06 14:25:00,445.21,445.22,443.46,443.46,1593.0,445.21,445.22,443.46,443.46,1593.0
2022-01-06 14:30:00,443.21,443.76,443.21,443.76,310.0,443.21,443.76,443.21,443.76,310.0
2022-01-06 14:35:00,443.76,443.76,443.76,443.76,0.0,443.76,443.76,443.76,443.76,0.0
2022-01-06 14:40:00,444.01,444.15,442.93,443.02,1200.0,444.01,444.15,442.93,443.02,1200.0
2022-01-06 14:45:00,443.38,443.86,442.93,443.4,412.0,443.38,443.86,442.93,443.4,412.0
2022-01-06 14:50:00,443.4,443.56,442.83,442.83,480.0,443.4,443.56,442.83,442.83,480.0
2022-01-06 14:55:00,442.85,443.13,442.63,442.63,300.0,442.85,443.13,442.63,442.63,300.0
2022-01-06 15:00:00,442.58,442.59,442.58,442.59,343.0,442.58,442.59,442.58,442.59,343.0
2022-01-06 15:05:00,442.25,442.58,442.16,442.16,814.0,442.25,442.58,442.16,442.16,814.0
2022-01-06 15:10:00,442.8,442.86,441.95,442.27,1400.0,442.8,442.86,441.95,442.27,1400.0
2022-01-06 15:15:00,441.9,442.14,441.9,442.14,200.0,441.9,442.14,441.9,442.14,200.0
2022-01-06 15:20:00,442.29,442.38,442.22,442.38,600.0,442.29,442.38,442.22,442.38,600.0
2022-01-06 15:25:00,442.19,443.1,442.19,443.1,200.0,442.19,443.1,442.19,443.1,200.0
2022-01-06 15:30:00,444.08,444.08,442.67,442.8,1711.0,444.08,444.08,442.67,442.8,1711.0
2022-01-06 15:35:00,442.57,442.57,441.82,441.82,900.0,442.57,442.57,441.82,441.82,900.0
2022-01-06 15:40:00,441.84,442.4,441.61,442.34,1635.0,441.84,442.4,441.61,442.34,1635.0
2022-01-06 15:45:00,442.07,442.32,442.05,442.05,1254.0,442.07,442.32,442.05,442.05,1254.0
2022-01-06 15:50:00,442.05,442.93,441.88,442.77,2913.0,442.05,442.93,441.88,442.77,2913.0
2022-01-06 15:55:00,442.63,443.55,442.27,442.96,10507.0,442.63,443.55,442.27,442.96,10507.0
2022-01-07 09:30:00,440.67,440.67,440.67,440.67,1381.0,440.67,440.67,440.67,440.67,1381.0
2022-01-07 09:35:00,442.44,445.45,442.1,445.45,600.0,442.44,445.45,442.1,445.45,600.0
2022-01-07 09:40:00,445.97,448.91,445.97,448.91,961.0,445.97,448.91,445.97,448.91,961.0
2022-01-07 09:45:00,447.29,448.79,445.37,447.42,1600.0,447.29,448.79,445.37,447.42,1600.0
2022-01-07 09:50:00,447.42,447.42,447.42,447.42,0.0,447.42,447.42,447.42,447.42,0.0
2022-01-07 09:55:00,446.29,449.83,446.29,447.72,2277.0,446.29,449.83,446.29,447.72,2277.0
2022-01-07 10:00:00,446.94,447.75,446.94,447.25,937.0,446.94,447.75,446.94,447.25,937.0
2022-01-07 10:05:00,446.2,446.2,445.84,445.84,300.0,446.2,446.2,445.84,445.84,300.0
2022-01-07 10:10:00,446.05,446.05,445.59,445.59,400.0,446.05,446.05,445.59,445.59,400.0
2022-01-07 10:15:00,445.28,445.89,444.79,445.65,1073.0,445.28,445.89,444.79,445.65,1073.0
2022-01-07 10:20:00,444.92,445.24,443.72,443.72,558.0,444.92,445.24,443.72,443.72,558.0
2022-01-07 10:25:00,443.75,444.59,443.75,443.83,400.0,443.75,444.59,443.75,443.83,400.0
2022-01-07 10:30:00,443.0,443.08,442.52,442.52,600.0,443.0,443.08,442.52,442.52,600.0
2022-01-07 10:35:00,442.51,442.51,441.31,441.31,903.0,442.51,442.51,441.31,441.31,903.0
2022-01-07 10:40:00,442.77,442.97,442.21,442.58,900.0,442.77,442.97,442.21,442.58,900.0
2022-01-07 10:45:00,441.91,441.91,441.2,441.2,400.0,441.91,441.91,441.2,441.2,400.0
2022-01-07 10:50:00,439.75,439.75,439.64,439.65,613.0,439.75,439.75,439.64,439.65,613.0
2022-01-07 10:55:00,440.31,440.82,439.83,440.29,1815.0,440.31,440.82,439.83,440.29,1815.0
2022-01-07 11:00:00,440.51,440.51,440.25,440.25,1099.0,440.51,440.51,440.25,440.25,1099.0
2022-01-07 11:05:00,439.9,441.3,439.89,440.76,1091.0,439.9,441.3,439.89,440.76,1091.0
2022-01-07 11:10:00,440.01,441.09,440.01,440.95,500.0,440.01,441.09,440.01,440.95,500.0
2022-01-07 11:15:00,440.55,440.55,440.36,440.36,500.0,440.55,440.55,440.36,440.36,500.0
2022-01-07 11:20:00,440.72,441.65,440.67,441.65,400.0,440.72,441.65,440.67,441.65,400.0
2022-01-07 11:25:00,441.64,442.32,441.64,442.31,295.0,441.64,442.32,441.64,442.31,295.0
2022-01-07 11:30:00,442.05,442.38,441.65,442.38,1243.0,442.05,442.38,441.65,442.38,1243.0
2022-01-07 11:35:00,441.91,442.46,441.74,442.12,800.0,441.91,442.46,441.74,442.12,800.0
2022-01-07 11:40:00,442.49,442.53,441.58,441.58,1141.0,442.49,442.53,441.58,441.58,1141.0
2022-01-07 11:45:00,441.81,442.43,441.81,442.43,300.0,441.81,442.43,441.81,442.43,300.0
2022-01-07 11:50:00,442.69,443.15,442.69,443.15,300.0,442.69,443.15,442.69,443.15,300.0
2022-01-07 11:55:00,443.77,443.8,443.29,443.33,624.0,443.77,443.8,443.29,443.33,624.0
2022-01-07 12:00:00,443.82,443.83,442.92,442.92,2252.0,443.82,443.83,442.92,442.92,2252.0
2022-01-07 12:05:00,442.74,442.89,442.46,442.46,600.0,442.74,442.89,442.46,442.46,600.0
2022-01-07 12:10:00,442.99,442.99,442.95,442.95,219.0,442.99,442.99,442.95,442.95,219.0
2022-01-07 12:15:00,443.54,443.54,442.99,442.99,791.0,443.54,443.54,442.99,442.99,791.0
2022-01-07 12:20:00,442.65,442.65,442.34,442.41,300.0,442.65,442.65,442.34,442.41,300.0
2022-01-07 12:25:00,442.51,442.51,442.51,442.51,100.0,442.51,442.51,442.51,442.51,100.0
2022-01-07 12:30:00,442.51,442.51,442.51,442.51,0.0,442.51,442.51,442.51,442.51,0.0
2022-01-07 12:35:00,442.13,442.34,442.04,442.34,1001.0,442.13,442.34,442.04,442.34,1001.0
2022-01-07 12:40:00,442.34,442.34,442.34,442.34,0.0,442.34,442.34,442.34,442.34,0.0
2022-01-07 12:45:00,442.59,442.66,442.3,442.47,1337.0,442.59,442.66,442.3,442.47,1337.0
2022-01-07 12:50:00,441.99,441.99,441.98,441.98,500.0,441.99,441.99,441.98,441.98,500.0
2022-01-07 12:55:00,442.06,442.55,442.06,442.4,879.0,442.06,442.55,442.06,442.4,879.0
2022-01-07 13:00:00,441.94,442.07,441.77,442.03,1685.0,441.94,442.07,441.77,442.03,1685.0
2022-01-07 13:05:00,442.42,442.42,442.21,442.22,205.0,442.42,442.42,442.21,442.22,205.0
2022-01-07 13:10:00,442.22,442.22,442.22,442.22,0.0,442.22,442.22,442.22,442.22,0.0
2022-01-07 13:15:00,442.27,442.46,442.26,442.43,1128.0,442.27,442.46,442.26,442.43,1128.0
2022-01-07 13:20:00,442.08,442.08,441.86,441.86,1781.0,442.08,442.08,441.86,441.86,1781.0
2022-01-07 13:25:00,442.09,442.1,441.85,441.85,700.0,442.09,442.1,441.85,441.85,700.0
2022-01-07 13:30:00,441.05,441.86,441.05,441.86,1082.0,441.05,441.86,441.05,441.86,1082.0
2022-01-07 13:35:00,441.83,442.46,441.83,442.46,1085.0,441.83,442.46,441.83,442.46,1085.0
2022-01-07 13:40:00,441.91,441.91,441.91,441.91,177.0,441.91,441.91,441.91,441.91,177.0
2022-01-07 13:45:00,442.28,442.51,442.28,442.51,200.0,442.28,442.51,442.28,442.51,200.0
2022-01-07 13:50:00,441.99,442.29,441.9,442.29,1932.0,441.99,442.29,441.9,442.29,1932.0
2022-01-07 13:55:00,442.29,442.29,442.29,442.29,0.0,442.29,442.29,442.29,442.29,0.0
2022-01-07 14:00:00,442.43,442.62,441.95,441.95,784.0,442.43,442.62,441.95,441.95,784.0
2022-01-07 14:05:00,442.62,442.62,442.17,442.17,306.0,442.62,442.62,442.17,442.17,306.0
2022-01-07 14:10:00,442.49,442.49,442.12,442.12,400.0,442.49,442.49,442.12,442.12,400.0
2022-01-07 14:15:00,442.45,442.72,441.93,441.93,1604.0,442.45,442.72,441.93,441.93,1604.0
2022-01-07 14:20:00,441.93,442.38,441.89,442.09,4864.0,441.93,442.38,441.89,442.09,4864.0
2022-01-07 14:25:00,441.9,441.9,441.31,441.86,819.0,441.9,441.9,441.31,441.86,819.0
2022-01-07 14:30:00,441.53,441.53,441.32,441.32,300.0,441.53,441.53,441.32,441.32,300.0
2022-01-07 14:35:00,441.4,441.96,441.4,441.96,400.0,441.4,441.96,441.4,441.96,400.0
2022-01-07 14:40:00,441.87,442.1,441.69,441.85,900.0,441.87,442.1,441.69,441.85,900.0
2022-01-07 14:45:00,442.01,442.47,441.83,442.47,2070.0,442.01,442.47,441.83,442.47,2070.0
2022-01-07 14:50:00,442.44,443.13,442.44,443.13,699.0,442.44,443.13,442.44,443.13,699.0
2022-01-07 14:55:00,442.94,442.94,442.15,442.15,2208.0,442.94,442.94,442.15,442.15,2208.0
2022-01-07 15:00:00,442.01,442.6,442.01,442.6,536.0,442.01,442.6,442.01,442.6,536.0
2022-01-07 15:05:00,442.75,442.97,442.53,442.53,726.0,442.75,442.97,442.53,442.53,726.0
2022-01-07 15:10:00,442.21,442.76,442.21,442.5,2499.0,442.21,442.76,442.21,442.5,2499.0
2022-01-07 15:15:00,442.65,442.77,442.5,442.77,1400.0,442.65,442.77,442.5,442.77,1400.0
2022-01-07 15:20:00,442.77,443.05,442.77,443.05,300.0,442.77,443.05,442.77,443.05,300.0
2022-01-07 15:25:00,442.9,442.9,442.51,442.54,1659.0,442.9,442.9,442.51,442.54,1659.0
2022-01-07 15:30:00,443.38,443.87,442.78,442.78,3367.0,443.38,443.87,442.78,442.78,3367.0
2022-01-07 15:35:00,442.63,443.21,442.5,443.2,3342.0,442.63,443.21,442.5,443.2,3342.0
2022-01-07 15:40:00,443.23,443.69,443.22,443.62,1407.0,443.23,443.69,443.22,443.62,1407.0
2022-01-07 15:45:00,443.61,443.66,443.21,443.42,3242.0,443.61,443.66,443.21,443.42,3242.0
2022-01-07 15:50:00,443.08,443.28,441.61,441.65,2945.0,443.08,443.28,441.61,441.65,2945.0
2022-01-07 15:55:00,441.52,441.52,440.04,440.04,9811.0,441.52,441.52,440.04,440.04,9811.0
2022-01-10 09:30:00,433.96,437.78,431.56,435.0,4086.0,433.96,437.78,431.56,435.0,4086.0
2022-01-10 09:35:00,434.27,439.66,431.53,436.16,15430.0,434.27,439.66,431.53,436.16,15430.0
2022-01-10 09:40:00,437.94,438.79,434.07,434.25,2900.0,437.94,438.79,434.07,434.25,2900.0
2022-01-10 09:45:00,433.65,435.78,433.65,434.05,1351.0,433.65,435.78,433.65,434.05,1351.0
2022-01-10 09:50:00,435.31,435.89,433.88,434.99,2697.0,435.31,435.89,433.88,434.99,2697.0
2022-01-10 09:55:00,434.69,437.57,434.69,435.4,4378.0,434.69,437.57,434.69,435.4,4378.0
2022-01-10 10:00:00,434.63,434.96,433.07,433.07,1000.0,434.63,434.96,433.07,433.07,1000.0
2022-01-10 10:05:00,433.07,434.12,433.07,434.12,496.0,433.07,434.12,433.07,434.12,496.0
2022-01-10 10:10:00,433.07,433.18,431.58,431.58,1266.0,433.07,433.18,431.58,431.58,1266.0
2022-01-10 10:15:00,431.99,432.84,431.97,432.11,1636.0,431.99,432.84,431.97,432.11,1636.0
2022-01-10 10:20:00,433.19,433.9,431.18,433.0,3700.0,433.19,433.9,431.18,433.0,3700.0
2022-01-10 10:25:00,433.13,434.11,432.41,433.05,2034.0,433.13,434.11,432.41,433.05,2034.0
2022-01-10 10:30:00,433.32,434.4,432.94,433.29,1200.0,433.32,434.4,432.94,433.29,1200.0
2022-01-10 10:35:00,432.98,433.44,432.56,433.44,935.0,432.98,433.44,432.56,433.44,935.0
2022-01-10 10:40:00,433.37,433.98,432.74,433.35,7152.0,433.37,433.98,432.74,433.35,7152.0
2022-01-10 10:45:00,433.18,433.18,430.58,430.59,3451.0,433.18,433.18,430.58,430.59,3451.0
2022-01-10 10:50:00,430.1,431.71,430.1,431.63,1784.0,430.1,431.71,430.1,431.63,1784.0
2022-01-10 10:55:00,430.82,431.64,430.67,431.09,7849.0,430.82,431.64,430.67,431.09,7849.0
2022-01-10 11:00:00,431.06,431.39,430.35,430.92,8030.0,431.06,431.39,430.35,430.92,8030.0
2022-01-10 11:05:00,431.65,432.04,431.64,431.66,300.0,431.65,432.04,431.64,431.66,300.0
2022-01-10 11:10:00,433.47,434.23,433.47,434.01,300.0,433.47,434.23,433.47,434.01,300.0
2022-01-10 11:15:00,433.87,433.87,432.07,432.07,1850.0,433.87,433.87,432.07,432.07,1850.0
2022-01-10 11:20:00,432.48,434.25,432.48,434.25,806.0,432.48,434.25,432.48,434.25,806.0
2022-01-10 11:25:00,434.52,434.52,434.05,434.19,1728.0,434.52,434.52,434.05,434.19,1728.0
2022-01-10 11:30:00,434.41,434.41,434.41,434.41,100.0,434.41,434.41,434.41,434.41,100.0
2022-01-10 11:35:00,434.41,434.41,434.41,434.41,0.0,434.41,434.41,434.41,434.41,0.0
2022-01-10 11:40:00,434.06,434.14,433.11,434.14,1141.0,434.06,434.14,433.11,434.14,1141.0
2022-01-10 11:45:00,434.32,434.39,434.32,434.35,806.0,434.32,434.39,434.32,434.35,806.0
2022-01-10 11:50:00,433.68,433.79,433.59,433.79,550.0,433.68,433.79,433.59,433.79,550.0
2022-01-10 11:55:00,433.62,434.87,433.62,434.87,638.0,433.62,434.87,433.62,434.87,638.0
2022-01-10 12:00:00,434.16,434.16,434.16,434.16,100.0,434.16,434.16,434.16,434.16,100.0
2022-01-10 12:05:00,434.16,434.6,433.81,434.0,2127.0,434.16,434.6,433.81,434.0,2127.0
2022-01-10 12:10:00,434.18,434.18,433.9,433.9,200.0,434.18,434.18,433.9,433.9,200.0
2022-01-10 12:15:00,433.85,434.05,433.54,433.98,1220.0,433.85,434.05,433.54,433.98,1220.0
2022-01-10 12:20:00,433.9,433.9,433.57,433.81,358.0,433.9,433.9,433.57,433.81,358.0
2022-01-10 12:25:00,432.94,433.1,432.44,432.47,500.0,432.94,433.1,432.44,432.47,500.0
2022-01-10 12:30:00,432.23,432.23,431.91,432.09,1209.0,432.23,432.23,431.91,432.09,1209.0
2022-01-10 12:35:00,431.86,432.28,431.78,431.78,944.0,431.86,432.28,431.78,431.78,944.0
2022-01-10 12:40:00,431.78,431.78,431.78,431.78,0.0,431.78,431.78,431.78,431.78,0.0
2022-01-10 12:45:00,431.78,432.58,431.77,432.58,662.0,431.78,432.58,431.77,432.58,662.0
2022-01-10 12:50:00,431.55,433.76,431.55,433.65,970.0,431.55,433.76,431.55,433.65,970.0
2022-01-10 12:55:00,433.35,433.35,433.26,433.26,500.0,433.35,433.35,433.26,433.26,500.0
2022-01-10 13:00:00,433.46,433.46,433.33,433.33,220.0,433.46,433.46,433.33,433.33,220.0
2022-01-10 13:05:00,433.49,433.49,433.49,433.49,100.0,433.49,433.49,433.49,433.49,100.0
2022-01-10 13:10:00,433.22,433.43,433.03,433.23,701.0,433.22,433.43,433.03,433.23,701.0
2022-01-10 13:15:00,433.08,433.65,432.86,433.61,2003.0,433.08,433.65,432.86,433.61,2003.0
2022-01-10 13:20:00,433.87,433.87,433.4,433.85,2559.0,433.87,433.87,433.4,433.85,2559.0
2022-01-10 13:25:00,433.84,433.95,433.57,433.95,697.0,433.84,433.95,433.57,433.95,697.0
2022-01-10 13:30:00,434.07,434.19,433.76,433.77,1457.0,434.07,434.19,433.76,433.77,1457.0
2022-01-10 13:35:00,433.98,434.66,433.44,433.44,3648.0,433.98,434.66,433.44,433.44,3648.0
2022-01-10 13:40:00,433.63,434.33,433.42,434.33,890.0,433.63,434.33,433.42,434.33,890.0
2022-01-10 13:45:00,434.35,434.35,433.57,433.97,1372.0,434.35,434.35,433.57,433.97,1372.0
2022-01-10 13:50:00,434.36,434.36,434.18,434.18,200.0,434.36,434.36,434.18,434.18,200.0
2022-01-10 13:55:00,434.06,434.35,434.06,434.35,200.0,434.06,434.35,434.06,434.35,200.0
2022-01-10 14:00:00,434.68,434.74,434.5,434.74,410.0,434.68,434.74,434.5,434.74,410.0
2022-01-10 14:05:00,434.36,434.72,434.35,434.72,602.0,434.36,434.72,434.35,434.72,602.0
2022-01-10 14:10:00,434.41,434.61,433.82,434.61,1843.0,434.41,434.61,433.82,434.61,1843.0
2022-01-10 14:15:00,434.27,434.87,434.0,434.05,1100.0,434.27,434.87,434.0,434.05,1100.0
2022-01-10 14:20:00,433.88,433.88,432.93,432.93,600.0,433.88,433.88,432.93,432.93,600.0
2022-01-10 14:25:00,432.48,432.95,432.48,432.94,409.0,432.48,432.95,432.48,432.94,409.0
2022-01-10 14:30:00,433.29,433.62,432.96,433.16,1235.0,433.29,433.62,432.96,433.16,1235.0
2022-01-10 14:35:00,433.05,433.18,432.59,433.18,860.0,433.05,433.18,432.59,433.18,860.0
2022-01-10 14:40:00,433.15,433.48,432.58,432.58,1534.0,433.15,433.48,432.58,432.58,1534.0
2022-01-10 14:45:00,432.41,433.42,432.4,433.42,635.0,432.41,433.42,432.4,433.42,635.0
2022-01-10 14:50:00,432.66,432.67,432.49,432.6,932.0,432.66,432.67,432.49,432.6,932.0
2022-01-10 14:55:00,432.81,432.81,432.08,432.32,2293.0,432.81,432.81,432.08,432.32,2293.0
2022-01-10 15:00:00,432.31,432.59,432.3,432.59,200.0,432.31,432.59,432.3,432.59,200.0
2022-01-10 15:05:00,432.05,432.12,431.53,431.69,1114.0,432.05,432.12,431.53,431.69,1114.0
2022-01-10 15:10:00,432.07,432.32,431.91,432.32,857.0,432.07,432.32,431.91,432.32,857.0
2022-01-10 15:15:00,432.43,434.27,432.42,434.27,2459.0,432.43,434.27,432.42,434.27,2459.0
2022-01-10 15:20:00,434.21,435.97,434.08,435.87,2288.0,434.21,435.97,434.08,435.87,2288.0
2022-01-10 15:25:00,435.87,437.03,435.87,436.26,2581.0,435.87,437.03,435.87,436.26,2581.0
2022-01-10 15:30:00,435.97,436.31,435.86,436.31,2918.0,435.97,436.31,435.86,436.31,2918.0
2022-01-10 15:35:00,436.53,436.66,435.95,436.3,2137.0,436.53,436.66,435.95,436.3,2137.0
2022-01-10 15:40:00,436.71,438.2,436.41,438.2,4264.0,436.71,438.2,436.41,438.2,4264.0
2022-01-10 15:45:00,438.07,438.4,437.86,438.12,3382.0,438.07,438.4,437.86,438.12,3382.0
2022-01-10 15:50:00,438.19,439.3,437.92,438.95,6197.0,438.19,439.3,437.92,438.95,6197.0
2022-01-10 15:55:00,438.71,440.49,438.56,440.04,16327.0,438.71,440.49,438.56,440.04,16327.0
2022-01-11 09:30:00,440.19,440.19,440.19,440.19,1225.0,440.19,440.19,440.19,440.19,1225.0
2022-01-11 09:35:00,441.04,442.38,441.04,442.38,200.0,441.04,442.38,441.04,442.38,200.0
2022-01-11 09:40:00,442.38,442.38,442.38,442.38,0.0,442.38,442.38,442.38,442.38,0.0
2022-01-11 09:45:00,439.97,443.17,439.97,441.34,400.0,439.97,443.17,439.97,441.34,400.0
2022-01-11 09:50:00,443.15,446.76,442.49,442.5,3263.0,443.15,446.76,442.49,442.5,3263.0
2022-01-11 09:55:00,442.73,443.63,442.28,442.34,1600.0,442.73,443.63,442.28,442.34,1600.0
2022-01-11 10:00:00,442.32,442.32,441.65,441.65,1311.0,442.32,442.32,441.65,441.65,1311.0
2022-01-11 10:05:00,443.18,443.19,442.34,442.34,1500.0,443.18,443.19,442.34,442.34,1500.0
2022-01-11 10:10:00,443.72,443.8,443.33,443.33,405.0,443.72,443.8,443.33,443.33,405.0
2022-01-11 10:15:00,443.32,444.28,443.31,443.97,1401.0,443.32,444.28,443.31,443.97,1401.0
2022-01-11 10:20:00,445.02,445.02,444.1,444.1,1108.0,445.02,445.02,444.1,444.1,1108.0
2022-01-11 10:25:00,444.04,444.04,443.52,443.52,699.0,444.04,444.04,443.52,443.52,699.0
2022-01-11 10:30:00,443.86,444.02,443.03,443.1,1254.0,443.86,444.02,443.03,443.1,1254.0
2022-01-11 10:35:00,443.1,443.1,443.1,443.1,0.0,443.1,443.1,443.1,443.1,0.0
2022-01-11 10:40:00,443.02,443.27,442.55,443.17,815.0,443.02,443.27,442.55,443.17,815.0
2022-01-11 10:45:00,443.21,443.49,442.39,442.39,818.0,443.21,443.49,442.39,442.39,818.0
2022-01-11 10:50:00,442.28,442.83,442.27,442.27,688.0,442.28,442.83,442.27,442.27,688.0
2022-01-11 10:55:00,442.37,442.46,442.36,442.46,300.0,442.37,442.46,442.36,442.46,300.0
2022-01-11 11:00:00,443.2,444.35,443.2,444.35,780.0,443.2,444.35,443.2,444.35,780.0
2022-01-11 11:05:00,444.59,444.59,444.59,444.59,100.0,444.59,444.59,444.59,444.59,100.0
2022-01-11 11:10:00,445.72,445.72,445.72,445.72,105.0,445.72,445.72,445.72,445.72,105.0
2022-01-11 11:15:00,446.66,448.18,446.55,447.92,458.0,446.66,448.18,446.55,447.92,458.0
2022-01-11 11:20:00,447.87,447.87,447.44,447.44,347.0,447.87,447.87,447.44,447.44,347.0
2022-01-11 11:25:00,447.43,447.58,447.43,447.57,490.0,447.43,447.58,447.43,447.57,490.0
2022-01-11 11:30:00,447.43,448.35,447.38,447.78,3770.0,447.43,448.35,447.38,447.78,3770.0
2022-01-11 11:35:00,448.33,448.33,448.33,448.33,100.0,448.33,448.33,448.33,448.33,100.0
2022-01-11 11:40:00,448.33,448.33,448.33,448.33,0.0,448.33,448.33,448.33,448.33,0.0
2022-01-11 11:45:00,448.55,449.42,448.53,449.35,1789.0,448.55,449.42,448.53,449.35,1789.0
2022-01-11 11:50:00,449.37,449.37,449.37,449.37,100.0,449.37,449.37,449.37,449.37,100.0
2022-01-11 11:55:00,449.15,450.54,448.9,450.54,1929.0,449.15,450.54,448.9,450.54,1929.0
2022-01-11 12:00:00,450.54,450.54,450.54,450.54,0.0,450.54,450.54,450.54,450.54,0.0
2022-01-11 12:05:00,450.2,450.39,449.8,449.81,1554.0,450.2,450.39,449.8,449.81,1554.0
2022-01-11 12:10:00,449.53,449.53,449.26,449.26,200.0,449.53,449.53,449.26,449.26,200.0
2022-01-11 12:15:00,449.12,449.49,449.08,449.09,3239.0,449.12,449.49,449.08,449.09,3239.0
2022-01-11 12:20:00,449.08,449.08,447.45,447.45,1638.0,449.08,449.08,447.45,447.45,1638.0
2022-01-11 12:25:00,447.83,447.83,446.55,446.55,800.0,447.83,447.83,446.55,446.55,800.0
2022-01-11 12:30:00,446.55,446.55,446.55,446.55,0.0,446.55,446.55,446.55,446.55,0.0
2022-01-11 12:35:00,447.2,447.2,446.44,446.78,602.0,447.2,447.2,446.44,446.78,602.0
2022-01-11 12:40:00,447.1,447.27,447.1,447.27,301.0,447.1,447.27,447.1,447.27,301.0
2022-01-11 12:45:00,447.27,447.27,447.27,447.27,0.0,447.27,447.27,447.27,447.27,0.0
2022-01-11 12:50:00,446.74,448.05,446.69,448.05,750.0,446.74,448.05,446.69,448.05,750.0
2022-01-11 12:55:00,447.41,448.09,447.37,448.09,1091.0,447.41,448.09,447.37,448.09,1091.0
2022-01-11 13:00:00,448.09,448.09,448.09,448.09,0.0,448.09,448.09,448.09,448.09,0.0
2022-01-11 13:05:00,447.38,447.38,447.35,447.35,1235.0,447.38,447.38,447.35,447.35,1235.0
2022-01-11 13:10:00,447.75,448.35,447.75,448.17,300.0,447.75,448.35,447.75,448.17,300.0
2022-01-11 13:15:00,448.88,448.89,448.88,448.89,200.0,448.88,448.89,448.88,448.89,200.0
2022-01-11 13:20:00,448.27,448.85,448.23,448.84,625.0,448.27,448.85,448.23,448.84,625.0
2022-01-11 13:25:00,448.91,449.67,448.9,448.9,2152.0,448.91,449.67,448.9,448.9,2152.0
2022-01-11 13:30:00,448.64,448.85,448.64,448.85,300.0,448.64,448.85,448.64,448.85,300.0
2022-01-11 13:35:00,449.54,449.54,449.13,449.13,408.0,449.54,449.54,449.13,449.13,408.0
2022-01-11 13:40:00,449.49,449.49,449.49,449.49,100.0,449.49,449.49,449.49,449.49,100.0
2022-01-11 13:45:00,449.7,449.7,448.59,448.59,1653.0,449.7,449.7,448.59,448.59,1653.0
2022-01-11 13:50:00,448.77,448.77,448.25,448.25,1861.0,448.77,448.77,448.25,448.25,1861.0
2022-01-11 13:55:00,448.11,448.53,448.11,448.53,997.0,448.11,448.53,448.11,448.53,997.0
2022-01-11 14:00:00,448.34,448.41,446.79,446.8,2379.0,448.34,448.41,446.79,446.8,2379.0
2022-01-11 14:05:00,446.9,446.91,446.82,446.82,500.0,446.9,446.91,446.82,446.82,500.0
2022-01-11 14:10:00,447.52,448.49,447.34,447.79,5564.0,447.52,448.49,447.34,447.79,5564.0
2022-01-11 14:15:00,447.85,447.85,447.1,447.5,350.0,447.85,447.85,447.1,447.5,350.0
2022-01-11 14:20:00,447.75,448.22,447.75,448.22,645.0,447.75,448.22,447.75,448.22,645.0
2022-01-11 14:25:00,448.64,449.03,448.49,448.49,601.0,448.64,449.03,448.49,448.49,601.0
2022-01-11 14:30:00,448.15,448.15,448.08,448.08,1261.0,448.15,448.15,448.08,448.08,1261.0
2022-01-11 14:35:00,448.31,448.94,448.31,448.59,480.0,448.31,448.94,448.31,448.59,480.0
2022-01-11 14:40:00,448.87,448.87,448.13,448.14,1001.0,448.87,448.87,448.13,448.14,1001.0
2022-01-11 14:45:00,448.14,448.5,448.14,448.5,226.0,448.14,448.5,448.14,448.5,226.0
2022-01-11 14:50:00,447.92,447.96,447.91,447.91,994.0,447.92,447.96,447.91,447.91,994.0
2022-01-11 14:55:00,448.34,448.34,447.59,447.59,1964.0,448.34,448.34,447.59,447.59,1964.0
2022-01-11 15:00:00,448.58,448.58,448.58,448.58,100.0,448.58,448.58,448.58,448.58,100.0
2022-01-11 15:05:00,448.71,449.1,448.63,448.64,400.0,448.71,449.1,448.63,448.64,400.0
2022-01-11 15:10:00,448.06,448.65,448.06,448.65,342.0,448.06,448.65,448.06,448.65,342.0
2022-01-11 15:15:00,448.84,448.84,447.96,447.96,1512.0,448.84,448.84,447.96,447.96,1512.0
2022-01-11 15:20:00,448.34,448.47,448.0,448.0,819.0,448.34,448.47,448.0,448.0,819.0
2022-01-11 15:25:00,447.9,447.9,447.1,447.1,200.0,447.9,447.9,447.1,447.1,200.0
2022-01-11 15:30:00,447.48,447.76,446.87,447.08,2006.0,447.48,447.76,446.87,447.08,2006.0
2022-01-11 15:35:00,446.82,447.16,446.75,447.01,2172.0,446.82,447.16,446.75,447.01,2172.0
2022-01-11 15:40:00,447.27,447.27,446.99,447.21,500.0,447.27,447.27,446.99,447.21,500.0
2022-01-11 15:45:00,447.03,447.61,446.58,446.85,4983.0,447.03,447.61,446.58,446.85,4983.0
2022-01-11 15:50:00,446.58,447.11,446.57,447.11,3890.0,446.58,447.11,446.57,447.11,3890.0
2022-01-11 15:55:00,447.03,448.76,447.03,448.5,21707.0,447.03,448.76,447.03,448.5,21707.0
2022-01-12 09:30:00,451.0,453.57,451.0,451.42,2262.0,451.0,453.57,451.0,451.42,2262.0
2022-01-12 09:35:00,450.3,450.3,450.3,450.3,100.0,450.3,450.3,450.3,450.3,100.0
2022-01-12 09:40:00,451.35,451.35,449.14,449.74,1281.0,451.35,451.35,449.14,449.74,1281.0
2022-01-12 09:45:00,450.22,450.87,450.22,450.81,600.0,450.22,450.87,450.22,450.81,600.0
2022-01-12 09:50:00,452.75,453.82,450.95,453.62,2060.0,452.75,453.82,450.95,453.62,2060.0
2022-01-12 09:55:00,452.1,453.8,452.04,452.04,500.0,452.1,453.8,452.04,452.04,500.0
2022-01-12 10:00:00,452.63,453.73,452.0,452.83,3600.0,452.63,453.73,452.0,452.83,3600.0
2022-01-12 10:05:00,451.97,452.07,451.63,452.06,1600.0,451.97,452.07,451.63,452.06,1600.0
2022-01-12 10:10:00,451.75,451.75,451.08,451.08,1058.0,451.75,451.75,451.08,451.08,1058.0
2022-01-12 10:15:00,451.08,451.08,450.55,450.58,800.0,451.08,451.08,450.55,450.58,800.0
2022-01-12 10:20:00,450.98,450.99,449.96,450.99,2031.0,450.98,450.99,449.96,450.99,2031.0
2022-01-12 10:25:00,449.92,450.32,449.66,449.67,654.0,449.92,450.32,449.66,449.67,654.0
2022-01-12 10:30:00,449.67,451.34,449.55,450.77,2608.0,449.67,451.34,449.55,450.77,2608.0
2022-01-12 10:35:00,450.99,450.99,449.81,449.81,10433.0,450.99,450.99,449.81,449.81,10433.0
2022-01-12 10:40:00,449.81,449.81,449.81,449.81,0.0,449.81,449.81,449.81,449.81,0.0
2022-01-12 10:45:00,449.17,449.64,449.17,449.64,408.0,449.17,449.64,449.17,449.64,408.0
2022-01-12 10:50:00,449.24,450.48,449.24,450.41,2003.0,449.24,450.48,449.24,450.41,2003.0
2022-01-12 10:55:00,450.27,450.84,450.12,450.12,2441.0,450.27,450.84,450.12,450.12,2441.0
2022-01-12 11:00:00,449.39,449.39,449.18,449.18,500.0,449.39,449.39,449.18,449.18,500.0
2022-01-12 11:05:00,447.55,447.57,447.44,447.57,300.0,447.55,447.57,447.44,447.57,300.0
2022-01-12 11:10:00,448.24,448.24,448.17,448.17,200.0,448.24,448.24,448.17,448.17,200.0
2022-01-12 11:15:00,448.72,449.2,448.15,449.2,2064.0,448.72,449.2,448.15,449.2,2064.0
2022-01-12 11:20:00,448.98,449.26,448.85,449.26,2900.0,448.98,449.26,448.85,449.26,2900.0
2022-01-12 11:25:00,448.85,448.89,448.64,448.65,1200.0,448.85,448.89,448.64,448.65,1200.0
2022-01-12 11:30:00,448.65,448.65,448.39,448.39,300.0,448.65,448.65,448.39,448.39,300.0
2022-01-12 11:35:00,448.64,448.8,448.22,448.22,3823.0,448.64,448.8,448.22,448.22,3823.0
2022-01-12 11:40:00,448.26,448.48,448.17,448.33,2341.0,448.26,448.48,448.17,448.33,2341.0
2022-01-12 11:45:00,448.41,448.96,448.4,448.85,1600.0,448.41,448.96,448.4,448.85,1600.0
2022-01-12 11:50:00,449.03,449.03,449.02,449.03,300.0,449.03,449.03,449.02,449.03,300.0
2022-01-12 11:55:00,448.85,449.38,448.84,449.38,1400.0,448.85,449.38,448.84,449.38,1400.0
2022-01-12 12:00:00,449.23,449.35,449.23,449.35,200.0,449.23,449.35,449.23,449.35,200.0
2022-01-12 12:05:00,448.88,449.0,448.52,448.89,4625.0,448.88,449.0,448.52,448.89,4625.0
2022-01-12 12:10:00,449.0,451.33,448.88,451.33,1625.0,449.0,451.33,448.88,451.33,1625.0
2022-01-12 12:15:00,451.35,451.35,450.91,451.34,789.0,451.35,451.35,450.91,451.34,789.0
2022-01-12 12:20:00,451.24,451.44,450.82,450.82,2600.0,451.24,451.44,450.82,450.82,2600.0
2022-01-12 12:25:00,450.82,450.82,450.82,450.82,0.0,450.82,450.82,450.82,450.82,0.0
2022-01-12 12:30:00,451.62,451.88,451.62,451.88,330.0,451.62,451.88,451.62,451.88,330.0
2022-01-12 12:35:00,452.58,452.71,452.38,452.39,600.0,452.58,452.71,452.38,452.39,600.0
2022-01-12 12:40:00,452.74,452.74,452.38,452.68,710.0,452.74,452.74,452.38,452.68,710.0
2022-01-12 12:45:00,452.38,452.42,452.38,452.42,598.0,452.38,452.42,452.38,452.42,598.0
2022-01-12 12:50:00,452.58,452.59,452.38,452.38,1069.0,452.58,452.59,452.38,452.38,1069.0
2022-01-12 12:55:00,452.42,452.46,452.34,452.34,300.0,452.42,452.46,452.34,452.34,300.0
2022-01-12 13:00:00,452.38,452.38,452.37,452.38,300.0,452.38,452.38,452.37,452.38,300.0
2022-01-12 13:05:00,452.18,452.95,452.18,452.95,1338.0,452.18,452.95,452.18,452.95,1338.0
2022-01-12 13:10:00,452.74,452.74,452.47,452.47,1578.0,452.74,452.74,452.47,452.47,1578.0
2022-01-12 13:15:00,452.47,452.47,452.47,452.47,100.0,452.47,452.47,452.47,452.47,100.0
2022-01-12 13:20:00,452.17,452.17,452.1,452.1,300.0,452.17,452.17,452.1,452.1,300.0
2022-01-12 13:25:00,452.39,452.61,452.1,452.2,1624.0,452.39,452.61,452.1,452.2,1624.0
2022-01-12 13:30:00,452.31,452.31,452.23,452.23,210.0,452.31,452.31,452.23,452.23,210.0
2022-01-12 13:35:00,452.11,452.11,451.94,451.98,1560.0,452.11,452.11,451.94,451.98,1560.0
2022-01-12 13:40:00,451.98,451.98,451.98,451.98,0.0,451.98,451.98,451.98,451.98,0.0
2022-01-12 13:45:00,452.22,452.22,452.22,452.22,211.0,452.22,452.22,452.22,452.22,211.0
2022-01-12 13:50:00,452.11,452.11,451.51,451.51,655.0,452.11,452.11,451.51,451.51,655.0
2022-01-12 13:55:00,451.5,451.64,451.5,451.64,300.0,451.5,451.64,451.5,451.64,300.0
2022-01-12 14:00:00,451.5,451.53,450.84,450.84,1400.0,451.5,451.53,450.84,450.84,1400.0
2022-01-12 14:05:00,450.89,450.89,450.5,450.5,500.0,450.89,450.89,450.5,450.5,500.0
2022-01-12 14:10:00,450.06,450.22,449.77,450.0,1200.0,450.06,450.22,449.77,450.0,1200.0
2022-01-12 14:15:00,450.0,450.0,450.0,450.0,0.0,450.0,450.0,450.0,450.0,0.0
2022-01-12 14:20:00,450.44,451.75,450.44,451.75,1208.0,450.44,451.75,450.44,451.75,1208.0
2022-01-12 14:25:00,451.27,451.27,451.27,451.27,100.0,451.27,451.27,451.27,451.27,100.0
2022-01-12 14:30:00,450.83,451.04,450.78,450.78,1318.0,450.83,451.04,450.78,450.78,1318.0
2022-01-12 14:35:00,450.3,451.02,450.29,451.0,3342.0,450.3,451.02,450.29,451.0,3342.0
2022-01-12 14:40:00,450.83,450.83,450.4,450.41,1166.0,450.83,450.83,450.4,450.41,1166.0
2022-01-12 14:45:00,449.96,449.96,449.95,449.96,135.0,449.96,449.96,449.95,449.96,135.0
2022-01-12 14:50:00,450.66,450.88,450.66,450.88,300.0,450.66,450.88,450.66,450.88,300.0
2022-01-12 14:55:00,450.6,450.94,450.27,450.53,1121.0,450.6,450.94,450.27,450.53,1121.0
2022-01-12 15:00:00,450.47,450.64,449.85,450.05,1314.0,450.47,450.64,449.85,450.05,1314.0
2022-01-12 15:05:00,450.05,450.05,450.05,450.05,0.0,450.05,450.05,450.05,450.05,0.0
2022-01-12 15:10:00,449.85,450.37,449.85,450.37,3540.0,449.85,450.37,449.85,450.37,3540.0
2022-01-12 15:15:00,450.64,450.64,450.37,450.37,3432.0,450.64,450.64,450.37,450.37,3432.0
2022-01-12 15:20:00,450.93,451.07,450.93,451.07,200.0,450.93,451.07,450.93,451.07,200.0
2022-01-12 15:25:00,450.93,450.93,450.89,450.91,490.0,450.93,450.93,450.89,450.91,490.0
2022-01-12 15:30:00,451.03,451.04,450.75,450.9,903.0,451.03,451.04,450.75,450.9,903.0
2022-01-12 15:35:00,451.06,451.13,450.72,450.72,1457.0,451.06,451.13,450.72,450.72,1457.0
2022-01-12 15:40:00,450.82,451.35,450.57,451.35,2277.0,450.82,451.35,450.57,451.35,2277.0
2022-01-12 15:45:00,451.9,452.03,451.65,451.66,3044.0,451.9,452.03,451.65,451.66,3044.0
2022-01-12 15:50:00,451.88,452.09,451.54,451.88,5026.0,451.88,452.09,451.54,451.88,5026.0
2022-01-12 15:55:00,451.85,452.29,451.08,452.05,20320.0,451.85,452.29,451.08,452.05,20320.0
2022-01-13 09:30:00,449.53,452.0,448.96,452.0,3065.0,449.53,452.0,448.96,452.0,3065.0
2022-01-13 09:35:00,453.16,453.16,452.64,452.81,400.0,453.16,453.16,452.64,452.81,400.0
2022-01-13 09:40:00,452.58,454.84,452.58,454.84,1417.0,452.58,454.84,452.58,454.84,1417.0
2022-01-13 09:45:00,454.2,455.81,453.52,453.52,1216.0,454.2,455.81,453.52,453.52,1216.0
2022-01-13 09:50:00,454.64,455.8,453.51,453.51,1922.0,454.64,455.8,453.51,453.51,1922.0
2022-01-13 09:55:00,452.81,452.81,452.49,452.77,403.0,452.81,452.81,452.49,452.77,403.0
2022-01-13 10:00:00,452.34,452.34,451.4,451.41,2080.0,452.34,452.34,451.4,451.41,2080.0
2022-01-13 10:05:00,451.66,452.06,450.85,450.85,1962.0,451.66,452.06,450.85,450.85,1962.0
2022-01-13 10:10:00,450.79,450.79,449.47,449.88,504.0,450.79,450.79,449.47,449.88,504.0
2022-01-13 10:15:00,449.46,449.46,447.05,447.21,3899.0,449.46,449.46,447.05,447.21,3899.0
2022-01-13 10:20:00,447.3,448.97,447.21,447.21,1440.0,447.3,448.97,447.21,447.21,1440.0
2022-01-13 10:25:00,447.47,447.47,446.47,446.67,810.0,447.47,447.47,446.47,446.67,810.0
2022-01-13 10:30:00,445.82,445.82,444.54,444.54,400.0,445.82,445.82,444.54,444.54,400.0
2022-01-13 10:35:00,443.49,443.49,442.78,442.96,1137.0,443.49,443.49,442.78,442.96,1137.0
2022-01-13 10:40:00,443.1,444.33,442.46,443.81,3550.0,443.1,444.33,442.46,443.81,3550.0
2022-01-13 10:45:00,443.53,444.35,443.53,444.1,1165.0,443.53,444.35,443.53,444.1,1165.0
2022-01-13 10:50:00,444.08,444.2,443.24,443.53,2679.0,444.08,444.2,443.24,443.53,2679.0
2022-01-13 10:55:00,444.96,445.34,444.96,445.34,218.0,444.96,445.34,444.96,445.34,218.0
2022-01-13 11:00:00,444.34,444.34,444.0,444.24,1720.0,444.34,444.34,444.0,444.24,1720.0
2022-01-13 11:05:00,444.25,445.36,444.25,445.36,400.0,444.25,445.36,444.25,445.36,400.0
2022-01-13 11:10:00,444.87,445.2,444.78,445.2,863.0,444.87,445.2,444.78,445.2,863.0
2022-01-13 11:15:00,445.59,445.59,445.59,445.59,100.0,445.59,445.59,445.59,445.59,100.0
2022-01-13 11:20:00,445.43,446.27,445.15,446.03,1207.0,445.43,446.27,445.15,446.03,1207.0
2022-01-13 11:25:00,447.38,447.93,447.24,447.93,1212.0,447.38,447.93,447.24,447.93,1212.0
2022-01-13 11:30:00,447.61,447.64,447.4,447.64,501.0,447.61,447.64,447.4,447.64,501.0
2022-01-13 11:35:00,447.96,447.96,447.95,447.96,100.0,447.96,447.96,447.95,447.96,100.0
2022-01-13 11:40:00,448.83,449.01,448.82,449.01,301.0,448.83,449.01,448.82,449.01,301.0
2022-01-13 11:45:00,449.59,449.59,449.48,449.48,200.0,449.59,449.59,449.48,449.48,200.0
2022-01-13 11:50:00,449.22,451.04,449.18,451.04,2442.0,449.22,451.04,449.18,451.04,2442.0
2022-01-13 11:55:00,450.83,450.83,450.46,450.46,1000.0,450.83,450.83,450.46,450.46,1000.0
2022-01-13 12:00:00,450.19,450.29,449.33,449.33,1706.0,450.19,450.29,449.33,449.33,1706.0
2022-01-13 12:05:00,449.84,450.21,449.69,449.92,1306.0,449.84,450.21,449.69,449.92,1306.0
2022-01-13 12:10:00,449.68,449.68,448.73,448.73,1044.0,449.68,449.68,448.73,448.73,1044.0
2022-01-13 12:15:00,449.65,449.65,447.13,447.13,1650.0,449.65,449.65,447.13,447.13,1650.0
2022-01-13 12:20:00,445.96,446.32,445.42,445.43,800.0,445.96,446.32,445.42,445.43,800.0
2022-01-13 12:25:00,445.64,446.47,445.64,445.97,401.0,445.64,446.47,445.64,445.97,401.0
2022-01-13 12:30:00,444.65,446.0,444.45,446.0,1778.0,444.65,446.0,444.45,446.0,1778.0
2022-01-13 12:35:00,446.55,446.86,445.68,446.86,1204.0,446.55,446.86,445.68,446.86,1204.0
2022-01-13 12:40:00,446.66,447.18,446.28,447.18,1627.0,446.66,447.18,446.28,447.18,1627.0
2022-01-13 12:45:00,447.21,447.21,446.14,446.28,1435.0,447.21,447.21,446.14,446.28,1435.0
2022-01-13 12:50:00,446.23,446.76,446.12,446.12,964.0,446.23,446.76,446.12,446.12,964.0
2022-01-13 12:55:00,446.0,446.18,446.0,446.14,400.0,446.0,446.18,446.0,446.14,400.0
2022-01-13 13:00:00,445.9,446.62,445.61,446.62,1725.0,445.9,446.62,445.61,446.62,1725.0
2022-01-13 13:05:00,447.12,447.29,447.12,447.29,400.0,447.12,447.29,447.12,447.29,400.0
2022-01-13 13:10:00,446.89,446.9,446.71,446.88,1603.0,446.89,446.9,446.71,446.88,1603.0
2022-01-13 13:15:00,446.78,447.68,446.47,447.05,2403.0,446.78,447.68,446.47,447.05,2403.0
2022-01-13 13:20:00,447.48,448.65,447.48,447.64,1147.0,447.48,448.65,447.48,447.64,1147.0
2022-01-13 13:25:00,448.06,448.22,447.2,447.95,1222.0,448.06,448.22,447.2,447.95,1222.0
2022-01-13 13:30:00,447.86,448.23,447.85,448.23,271.0,447.86,448.23,447.85,448.23,271.0
2022-01-13 13:35:00,448.16,448.22,447.94,448.22,620.0,448.16,448.22,447.94,448.22,620.0
2022-01-13 13:40:00,447.78,448.87,447.71,448.87,1001.0,447.78,448.87,447.71,448.87,1001.0
2022-01-13 13:45:00,448.93,449.02,447.9,447.9,1298.0,448.93,449.02,447.9,447.9,1298.0
2022-01-13 13:50:00,447.51,447.51,447.04,447.04,500.0,447.51,447.51,447.04,447.04,500.0
2022-01-13 13:55:00,447.48,447.48,447.01,447.25,868.0,447.48,447.48,447.01,447.25,868.0
2022-01-13 14:00:00,447.45,448.78,447.45,448.5,611.0,447.45,448.78,447.45,448.5,611.0
2022-01-13 14:05:00,448.44,448.83,448.44,448.83,500.0,448.44,448.83,448.44,448.83,500.0
2022-01-13 14:10:00,448.16,448.6,448.13,448.49,500.0,448.16,448.6,448.13,448.49,500.0
2022-01-13 14:15:00,448.12,448.12,447.26,448.02,1577.0,448.12,448.12,447.26,448.02,1577.0
2022-01-13 14:20:00,448.47,448.62,448.33,448.33,600.0,448.47,448.62,448.33,448.33,600.0
2022-01-13 14:25:00,448.18,448.18,447.93,448.03,1063.0,448.18,448.18,447.93,448.03,1063.0
2022-01-13 14:30:00,448.03,448.03,448.03,448.03,0.0,448.03,448.03,448.03,448.03,0.0
2022-01-13 14:35:00,447.15,448.05,447.08,447.08,1498.0,447.15,448.05,447.08,447.08,1498.0
2022-01-13 14:40:00,446.44,446.44,446.05,446.28,860.0,446.44,446.44,446.05,446.28,860.0
2022-01-13 14:45:00,445.84,445.84,445.21,445.21,1000.0,445.84,445.84,445.21,445.21,1000.0
2022-01-13 14:50:00,445.57,445.57,445.01,445.01,622.0,445.57,445.57,445.01,445.01,622.0
2022-01-13 14:55:00,444.55,444.61,444.55,444.56,361.0,444.55,444.61,444.55,444.56,361.0
2022-01-13 15:00:00,443.89,443.89,443.27,443.27,519.0,443.89,443.89,443.27,443.27,519.0
2022-01-13 15:05:00,443.74,443.76,443.31,443.31,315.0,443.74,443.76,443.31,443.31,315.0
2022-01-13 15:10:00,442.97,442.97,442.69,442.76,725.0,442.97,442.97,442.69,442.76,725.0
2022-01-13 15:15:00,443.09,443.39,442.82,443.39,300.0,443.09,443.39,442.82,443.39,300.0
2022-01-13 15:20:00,443.41,443.52,442.98,442.99,2325.0,443.41,443.52,442.98,442.99,2325.0
2022-01-13 15:25:00,443.7,444.16,443.7,443.89,538.0,443.7,444.16,443.7,443.89,538.0
2022-01-13 15:30:00,444.57,444.57,443.85,443.86,1504.0,444.57,444.57,443.85,443.86,1504.0
2022-01-13 15:35:00,443.85,443.85,441.96,442.04,2913.0,443.85,443.85,441.96,442.04,2913.0
2022-01-13 15:40:00,442.34,442.34,441.44,441.44,2161.0,442.34,442.34,441.44,441.44,2161.0
2022-01-13 15:45:00,441.41,441.63,439.74,439.74,3877.0,441.41,441.63,439.74,439.74,3877.0
2022-01-13 15:50:00,439.13,439.13,438.16,438.31,5862.0,439.13,439.13,438.16,438.31,5862.0
2022-01-13 15:55:00,438.38,439.9,438.07,438.57,10606.0,438.38,439.9,438.07,438.57,10606.0
2022-01-14 09:30:00,433.94,434.3,430.24,430.24,5445.0,433.94,434.3,430.24,430.24,5445.0
2022-01-14 09:35:00,430.19,431.0,427.58,428.81,9780.0,430.19,431.0,427.58,428.81,9780.0
2022-01-14 09:40:00,428.47,429.48,425.05,426.0,4361.0,428.47,429.48,425.05,426.0,4361.0
2022-01-14 09:45:00,425.76,425.76,425.5,425.5,320.0,425.76,425.76,425.5,425.5,320.0
2022-01-14 09:50:00,424.0,426.03,422.61,425.17,1686.0,424.0,426.03,422.61,425.17,1686.0
2022-01-14 09:55:00,425.69,427.31,425.69,427.31,500.0,425.69,427.31,425.69,427.31,500.0
2022-01-14 10:00:00,427.64,427.66,425.0,425.0,1341.0,427.64,427.66,425.0,425.0,1341.0
2022-01-14 10:05:00,425.41,425.76,424.94,424.94,884.0,425.41,425.76,424.94,424.94,884.0
2022-01-14 10:10:00,424.32,424.65,423.74,423.9,930.0,424.32,424.65,423.74,423.9,930.0
2022-01-14 10:15:00,424.88,425.09,424.5,425.09,1109.0,424.88,425.09,424.5,425.09,1109.0
2022-01-14 10:20:00,424.49,424.49,422.0,422.0,900.0,424.49,424.49,422.0,422.0,900.0
2022-01-14 10:25:00,422.0,422.69,422.0,422.33,1055.0,422.0,422.69,422.0,422.33,1055.0
2022-01-14 10:30:00,421.48,423.51,420.72,422.83,2179.0,421.48,423.51,420.72,422.83,2179.0
2022-01-14 10:35:00,422.83,422.94,422.63,422.94,703.0,422.83,422.94,422.63,422.94,703.0
2022-01-14 10:40:00,423.46,424.4,422.96,423.37,1311.0,423.46,424.4,422.96,423.37,1311.0
2022-01-14 10:45:00,423.53,424.39,423.39,423.77,3376.0,423.53,424.39,423.39,423.77,3376.0
2022-01-14 10:50:00,423.82,424.38,422.31,422.82,2106.0,423.82,424.38,422.31,422.82,2106.0
2022-01-14 10:55:00,422.9,424.67,422.9,423.7,2156.0,422.9,424.67,422.9,423.7,2156.0
2022-01-14 11:00:00,424.26,424.26,423.41,423.42,941.0,424.26,424.26,423.41,423.42,941.0
2022-01-14 11:05:00,420.94,422.03,419.5,421.24,3550.0,420.94,422.03,419.5,421.24,3550.0
2022-01-14 11:10:00,421.25,422.05,420.96,421.62,1739.0,421.25,422.05,420.96,421.62,1739.0
2022-01-14 11:15:00,422.25,422.89,421.73,422.89,700.0,422.25,422.89,421.73,422.89,700.0
2022-01-14 11:20:00,421.94,422.37,421.77,422.37,1427.0,421.94,422.37,421.77,422.37,1427.0
2022-01-14 11:25:00,422.09,423.63,422.09,422.53,1979.0,422.09,423.63,422.09,422.53,1979.0
2022-01-14 11:30:00,422.01,423.49,421.76,422.77,3192.0,422.01,423.49,421.76,422.77,3192.0
2022-01-14 11:35:00,423.42,423.83,422.23,423.83,1227.0,423.42,423.83,422.23,423.83,1227.0
2022-01-14 11:40:00,423.17,423.24,422.37,423.24,685.0,423.17,423.24,422.37,423.24,685.0
2022-01-14 11:45:00,423.58,426.25,423.58,426.25,700.0,423.58,426.25,423.58,426.25,700.0
2022-01-14 11:50:00,425.68,426.33,425.14,426.33,1185.0,425.68,426.33,425.14,426.33,1185.0
2022-01-14 11:55:00,426.4,426.5,426.15,426.15,519.0,426.4,426.5,426.15,426.15,519.0
2022-01-14 12:00:00,426.09,426.09,425.06,425.92,1982.0,426.09,426.09,425.06,425.92,1982.0
2022-01-14 12:05:00,425.92,425.92,425.92,425.92,0.0,425.92,425.92,425.92,425.92,0.0
2022-01-14 12:10:00,426.23,426.23,425.7,425.7,860.0,426.23,426.23,425.7,425.7,860.0
2022-01-14 12:15:00,425.15,426.35,425.15,426.35,500.0,425.15,426.35,425.15,426.35,500.0
2022-01-14 12:20:00,426.16,427.2,425.94,427.19,300.0,426.16,427.2,425.94,427.19,300.0
2022-01-14 12:25:00,426.02,427.68,426.02,427.23,1405.0,426.02,427.68,426.02,427.23,1405.0
2022-01-14 12:30:00,427.24,428.79,427.23,428.79,900.0,427.24,428.79,427.23,428.79,900.0
2022-01-14 12:35:00,428.92,428.92,428.06,428.22,1005.0,428.92,428.92,428.06,428.22,1005.0
2022-01-14 12:40:00,428.22,428.3,427.94,428.3,1151.0,428.22,428.3,427.94,428.3,1151.0
2022-01-14 12:45:00,428.36,428.89,427.81,428.89,1479.0,428.36,428.89,427.81,428.89,1479.0
2022-01-14 12:50:00,427.89,428.38,427.89,428.38,315.0,427.89,428.38,427.89,428.38,315.0
2022-01-14 12:55:00,428.37,428.81,427.89,428.37,2270.0,428.37,428.81,427.89,428.37,2270.0
2022-01-14 13:00:00,428.69,428.85,428.4,428.4,334.0,428.69,428.85,428.4,428.4,334.0
2022-01-14 13:05:00,428.01,428.01,428.01,428.01,205.0,428.01,428.01,428.01,428.01,205.0
2022-01-14 13:10:00,428.01,428.01,427.31,427.91,3232.0,428.01,428.01,427.31,427.91,3232.0
2022-01-14 13:15:00,428.0,428.0,427.83,427.83,1179.0,428.0,428.0,427.83,427.83,1179.0
2022-01-14 13:20:00,427.83,428.73,427.48,428.73,1405.0,427.83,428.73,427.48,428.73,1405.0
2022-01-14 13:25:00,428.73,428.73,428.73,428.73,0.0,428.73,428.73,428.73,428.73,0.0
2022-01-14 13:30:00,429.01,429.01,428.47,428.47,911.0,429.01,429.01,428.47,428.47,911.0
2022-01-14 13:35:00,428.64,428.64,427.5,427.5,975.0,428.64,428.64,427.5,427.5,975.0
2022-01-14 13:40:00,427.5,428.94,427.5,428.94,427.0,427.5,428.94,427.5,428.94,427.0
2022-01-14 13:45:00,428.57,428.57,428.56,428.56,244.0,428.57,428.57,428.56,428.56,244.0
2022-01-14 13:50:00,428.89,429.77,428.89,429.07,1010.0,428.89,429.77,428.89,429.07,1010.0
2022-01-14 13:55:00,429.07,429.07,429.07,429.07,0.0,429.07,429.07,429.07,429.07,0.0
2022-01-14 14:00:00,430.61,430.75,430.3,430.66,1349.0,430.61,430.75,430.3,430.66,1349.0
2022-01-14 14:05:00,430.29,430.59,429.76,430.26,869.0,430.29,430.59,429.76,430.26,869.0
2022-01-14 14:10:00,429.75,429.92,429.0,429.92,1200.0,429.75,429.92,429.0,429.92,1200.0
2022-01-14 14:15:00,430.42,431.08,430.42,431.08,300.0,430.42,431.08,430.42,431.08,300.0
2022-01-14 14:20:00,430.7,430.7,430.7,430.7,100.0,430.7,430.7,430.7,430.7,100.0
2022-01-14 14:25:00,430.43,430.43,429.37,429.98,1903.0,430.43,430.43,429.37,429.98,1903.0
2022-01-14 14:30:00,430.18,431.09,430.03,430.67,7478.0,430.18,431.09,430.03,430.67,7478.0
2022-01-14 14:35:00,430.68,433.5,430.68,433.46,2875.0,430.68,433.5,430.68,433.46,2875.0
2022-01-14 14:40:00,432.68,435.23,432.68,434.3,5612.0,432.68,435.23,432.68,434.3,5612.0
2022-01-14 14:45:00,434.49,434.6,433.31,433.31,3623.0,434.49,434.6,433.31,433.31,3623.0
2022-01-14 14:50:00,432.93,433.05,432.67,432.67,1104.0,432.93,433.05,432.67,432.67,1104.0
2022-01-14 14:55:00,432.56,433.66,432.56,433.66,1082.0,432.56,433.66,432.56,433.66,1082.0
2022-01-14 15:00:00,433.16,434.71,433.16,434.36,1386.0,433.16,434.71,433.16,434.36,1386.0
2022-01-14 15:05:00,434.04,434.13,433.71,434.13,2522.0,434.04,434.13,433.71,434.13,2522.0
2022-01-14 15:10:00,434.38,434.51,433.53,434.51,2221.0,434.38,434.51,433.53,434.51,2221.0
2022-01-14 15:15:00,434.1,434.26,433.25,433.25,4322.0,434.1,434.26,433.25,433.25,4322.0
2022-01-14 15:20:00,434.83,436.04,434.46,436.04,822.0,434.83,436.04,434.46,436.04,822.0
2022-01-14 15:25:00,436.15,436.83,436.14,436.16,1049.0,436.15,436.83,436.14,436.16,1049.0
2022-01-14 15:30:00,436.24,437.0,436.24,437.0,1900.0,436.24,437.0,436.24,437.0,1900.0
2022-01-14 15:35:00,436.75,437.54,436.56,437.51,2235.0,436.75,437.54,436.56,437.51,2235.0
2022-01-14 15:40:00,437.04,438.01,437.04,437.79,1651.0,437.04,438.01,437.04,437.79,1651.0
2022-01-14 15:45:00,437.86,438.43,435.54,436.07,2738.0,437.86,438.43,435.54,436.07,2738.0
2022-01-14 15:50:00,436.52,437.52,436.14,437.52,2505.0,436.52,437.52,436.14,437.52,2505.0
2022-01-14 15:55:00,437.1,437.18,436.08,436.09,15366.0,437.1,437.18,436.08,436.09,15366.0
2022-01-18 09:30:00,433.15,433.15,433.15,433.15,3272.0,433.15,433.15,433.15,433.15,3272.0
2022-01-18 09:35:00,432.05,433.23,432.04,433.23,705.0,432.05,433.23,432.04,433.23,705.0
2022-01-18 09:40:00,434.05,434.05,434.05,434.05,100.0,434.05,434.05,434.05,434.05,100.0
2022-01-18 09:45:00,433.24,434.82,433.23,434.66,600.0,433.24,434.82,433.23,434.66,600.0
2022-01-18 09:50:00,433.91,434.22,432.95,434.22,1169.0,433.91,434.22,432.95,434.22,1169.0
2022-01-18 09:55:00,434.14,435.55,434.14,435.55,260.0,434.14,435.55,434.14,435.55,260.0
2022-01-18 10:00:00,434.55,434.55,434.55,434.55,100.0,434.55,434.55,434.55,434.55,100.0
2022-01-18 10:05:00,436.28,436.28,436.22,436.22,200.0,436.28,436.28,436.22,436.22,200.0
2022-01-18 10:10:00,436.99,438.0,436.95,438.0,1900.0,436.99,438.0,436.95,438.0,1900.0
2022-01-18 10:15:00,437.7,439.33,437.61,439.03,2822.0,437.7,439.33,437.61,439.03,2822.0
2022-01-18 10:20:00,438.21,438.21,437.95,437.95,301.0,438.21,438.21,437.95,437.95,301.0
2022-01-18 10:25:00,437.95,437.95,437.95,437.95,0.0,437.95,437.95,437.95,437.95,0.0
2022-01-18 10:30:00,438.06,438.13,437.62,438.13,700.0,438.06,438.13,437.62,438.13,700.0
2022-01-18 10:35:00,438.48,438.48,437.85,437.85,610.0,438.48,438.48,437.85,437.85,610.0
2022-01-18 10:40:00,437.6,440.01,437.16,440.01,2065.0,437.6,440.01,437.16,440.01,2065.0
2022-01-18 10:45:00,439.56,439.86,439.54,439.86,700.0,439.56,439.86,439.54,439.86,700.0
2022-01-18 10:50:00,439.39,439.39,438.88,439.07,403.0,439.39,439.39,438.88,439.07,403.0
2022-01-18 10:55:00,439.1,439.1,438.67,438.67,430.0,439.1,439.1,438.67,438.67,430.0
2022-01-18 11:00:00,438.79,438.79,438.55,438.55,695.0,438.79,438.79,438.55,438.55,695.0
2022-01-18 11:05:00,438.02,438.03,437.39,437.39,500.0,438.02,438.03,437.39,437.39,500.0
2022-01-18 11:10:00,437.02,437.51,436.68,436.68,800.0,437.02,437.51,436.68,436.68,800.0
2022-01-18 11:15:00,437.28,437.28,437.28,437.28,100.0,437.28,437.28,437.28,437.28,100.0
2022-01-18 11:20:00,437.56,437.84,437.47,437.84,500.0,437.56,437.84,437.47,437.84,500.0
2022-01-18 11:25:00,437.14,437.14,436.31,436.31,721.0,437.14,437.14,436.31,436.31,721.0
2022-01-18 11:30:00,435.94,435.94,434.37,435.92,2812.0,435.94,435.94,434.37,435.92,2812.0
2022-01-18 11:35:00,436.05,437.88,435.63,437.6,2278.0,436.05,437.88,435.63,437.6,2278.0
2022-01-18 11:40:00,437.61,437.61,437.19,437.2,953.0,437.61,437.61,437.19,437.2,953.0
2022-01-18 11:45:00,437.46,437.76,437.46,437.75,602.0,437.46,437.76,437.46,437.75,602.0
2022-01-18 11:50:00,437.56,438.08,437.48,437.62,839.0,437.56,438.08,437.48,437.62,839.0
2022-01-18 11:55:00,437.46,437.67,437.41,437.41,1497.0,437.46,437.67,437.41,437.41,1497.0
2022-01-18 12:00:00,437.05,437.05,436.64,436.64,1161.0,437.05,437.05,436.64,436.64,1161.0
2022-01-18 12:05:00,436.34,437.35,436.34,436.74,1100.0,436.34,437.35,436.34,436.74,1100.0
2022-01-18 12:10:00,437.3,437.33,436.75,437.14,1115.0,437.3,437.33,436.75,437.14,1115.0
2022-01-18 12:15:00,436.86,437.5,436.64,437.32,1434.0,436.86,437.5,436.64,437.32,1434.0
2022-01-18 12:20:00,438.63,438.68,438.07,438.07,550.0,438.63,438.68,438.07,438.07,550.0
2022-01-18 12:25:00,438.12,438.12,438.0,438.0,300.0,438.12,438.12,438.0,438.0,300.0
2022-01-18 12:30:00,438.14,438.15,438.14,438.14,402.0,438.14,438.15,438.14,438.14,402.0
2022-01-18 12:35:00,438.24,438.24,438.23,438.24,100.0,438.24,438.24,438.23,438.24,100.0
2022-01-18 12:40:00,438.48,438.9,437.67,437.68,1724.0,438.48,438.9,437.67,437.68,1724.0
2022-01-18 12:45:00,437.97,437.97,437.22,437.22,1419.0,437.97,437.97,437.22,437.22,1419.0
2022-01-18 12:50:00,436.86,437.39,436.19,436.9,2269.0,436.86,437.39,436.19,436.9,2269.0
2022-01-18 12:55:00,436.29,436.79,435.47,436.06,621.0,436.29,436.79,435.47,436.06,621.0
2022-01-18 13:00:00,435.89,435.89,435.4,435.8,801.0,435.89,435.89,435.4,435.8,801.0
2022-01-18 13:05:00,435.37,436.4,435.37,436.4,2904.0,435.37,436.4,435.37,436.4,2904.0
2022-01-18 13:10:00,436.82,436.82,435.96,435.96,1600.0,436.82,436.82,435.96,435.96,1600.0
2022-01-18 13:15:00,436.01,436.01,435.94,435.94,400.0,436.01,436.01,435.94,435.94,400.0
2022-01-18 13:20:00,435.93,435.93,434.8,434.8,1064.0,435.93,435.93,434.8,434.8,1064.0
2022-01-18 13:25:00,434.79,435.29,434.23,435.29,1000.0,434.79,435.29,434.23,435.29,1000.0
2022-01-18 13:30:00,435.27,435.4,434.57,434.66,826.0,435.27,435.4,434.57,434.66,826.0
2022-01-18 13:35:00,435.0,435.0,434.26,434.62,400.0,435.0,435.0,434.26,434.62,400.0
2022-01-18 13:40:00,434.39,436.15,434.38,435.79,2000.0,434.39,436.15,434.38,435.79,2000.0
2022-01-18 13:45:00,435.63,435.63,434.85,434.86,1766.0,435.63,435.63,434.85,434.86,1766.0
2022-01-18 13:50:00,434.78,434.79,434.49,434.64,400.0,434.78,434.79,434.49,434.64,400.0
2022-01-18 13:55:00,434.59,434.9,434.56,434.56,900.0,434.59,434.9,434.56,434.56,900.0
2022-01-18 14:00:00,434.55,434.7,433.67,433.67,1561.0,434.55,434.7,433.67,433.67,1561.0
2022-01-18 14:05:00,433.63,433.78,433.34,433.35,2766.0,433.63,433.78,433.34,433.35,2766.0
2022-01-18 14:10:00,433.17,433.32,432.94,433.32,1823.0,433.17,433.32,432.94,433.32,1823.0
2022-01-18 14:15:00,433.45,433.45,433.45,433.45,100.0,433.45,433.45,433.45,433.45,100.0
2022-01-18 14:20:00,433.06,433.06,432.48,432.54,1831.0,433.06,433.06,432.48,432.54,1831.0
2022-01-18 14:25:00,432.2,432.2,431.62,431.62,300.0,432.2,432.2,431.62,431.62,300.0
2022-01-18 14:30:00,432.42,432.42,431.4,431.41,704.0,432.42,432.42,431.4,431.41,704.0
2022-01-18 14:35:00,431.71,432.1,431.71,431.73,502.0,431.71,432.1,431.71,431.73,502.0
2022-01-18 14:40:00,431.57,431.86,431.39,431.46,1678.0,431.57,431.86,431.39,431.46,1678.0
2022-01-18 14:45:00,431.44,432.86,431.44,432.82,925.0,431.44,432.86,431.44,432.82,925.0
2022-01-18 14:50:00,432.79,433.48,432.71,433.48,2536.0,432.79,433.48,432.71,433.48,2536.0
2022-01-18 14:55:00,433.73,435.17,433.73,434.77,3494.0,433.73,435.17,433.73,434.77,3494.0
2022-01-18 15:00:00,434.53,434.96,434.16,434.84,2528.0,434.53,434.96,434.16,434.84,2528.0
2022-01-18 15:05:00,435.16,435.16,434.57,434.71,1841.0,435.16,435.16,434.57,434.71,1841.0
2022-01-18 15:10:00,434.58,435.09,434.57,434.65,3995.0,434.58,435.09,434.57,434.65,3995.0
2022-01-18 15:15:00,434.65,434.65,433.66,434.31,4843.0,434.65,434.65,433.66,434.31,4843.0
2022-01-18 15:20:00,434.31,436.15,434.07,435.94,2476.0,434.31,436.15,434.07,435.94,2476.0
2022-01-18 15:25:00,435.69,436.79,435.54,436.79,4488.0,435.69,436.79,435.54,436.79,4488.0
2022-01-18 15:30:00,436.52,437.11,436.45,436.75,4038.0,436.52,437.11,436.45,436.75,4038.0
2022-01-18 15:35:00,436.76,437.63,436.62,436.85,7109.0,436.76,437.63,436.62,436.85,7109.0
2022-01-18 15:40:00,436.88,436.88,435.88,436.13,8519.0,436.88,436.88,435.88,436.13,8519.0
2022-01-18 15:45:00,436.21,437.13,436.07,437.07,5330.0,436.21,437.13,436.07,437.07,5330.0
2022-01-18 15:50:00,437.09,437.32,435.69,435.81,18517.0,437.09,437.32,435.69,435.81,18517.0
2022-01-18 15:55:00,435.74,436.26,435.35,436.04,48453.0,435.74,436.26,435.35,436.04,48453.0
2022-01-19 09:30:00,435.77,435.77,432.3,435.0,1628.0,435.77,435.77,432.3,435.0,1628.0
2022-01-19 09:35:00,435.23,437.66,435.22,436.66,300.0,435.23,437.66,435.22,436.66,300.0
2022-01-19 09:40:00,437.62,443.13,437.53,441.32,6169.0,437.62,443.13,437.53,441.32,6169.0
2022-01-19 09:45:00,442.48,447.62,442.48,447.27,3693.0,442.48,447.62,442.48,447.27,3693.0
2022-01-19 09:50:00,447.23,447.35,447.23,447.35,200.0,447.23,447.35,447.23,447.35,200.0
2022-01-19 09:55:00,446.25,447.37,445.05,445.98,4210.0,446.25,447.37,445.05,445.98,4210.0
2022-01-19 10:00:00,444.58,445.72,444.31,444.35,2081.0,444.58,445.72,444.31,444.35,2081.0
2022-01-19 10:05:00,444.38,444.42,444.06,444.19,800.0,444.38,444.42,444.06,444.19,800.0
2022-01-19 10:10:00,443.53,444.51,443.53,444.0,435.0,443.53,444.51,443.53,444.0,435.0
2022-01-19 10:15:00,444.0,444.0,443.03,443.03,1733.0,444.0,444.0,443.03,443.03,1733.0
2022-01-19 10:20:00,440.03,440.07,439.56,439.56,877.0,440.03,440.07,439.56,439.56,877.0
2022-01-19 10:25:00,439.49,439.49,439.36,439.36,200.0,439.49,439.49,439.36,439.36,200.0
2022-01-19 10:30:00,439.16,439.34,438.79,439.21,1432.0,439.16,439.34,438.79,439.21,1432.0
2022-01-19 10:35:00,439.23,439.52,438.19,438.97,1410.0,439.23,439.52,438.19,438.97,1410.0
2022-01-19 10:40:00,438.35,439.07,438.34,439.07,1087.0,438.35,439.07,438.34,439.07,1087.0
2022-01-19 10:45:00,438.61,438.61,438.0,438.0,825.0,438.61,438.61,438.0,438.0,825.0
2022-01-19 10:50:00,437.9,439.02,436.27,437.04,3942.0,437.9,439.02,436.27,437.04,3942.0
2022-01-19 10:55:00,437.12,438.19,436.45,438.18,1680.0,437.12,438.19,436.45,438.18,1680.0
2022-01-19 11:00:00,438.4,438.4,437.97,437.97,200.0,438.4,438.4,437.97,437.97,200.0
2022-01-19 11:05:00,437.54,437.54,437.02,437.02,701.0,437.54,437.54,437.02,437.02,701.0
2022-01-19 11:10:00,436.26,436.26,435.69,435.69,350.0,436.26,436.26,435.69,435.69,350.0
2022-01-19 11:15:00,435.36,436.01,434.43,434.43,1579.0,435.36,436.01,434.43,434.43,1579.0
2022-01-19 11:20:00,435.02,435.04,434.07,434.41,2497.0,435.02,435.04,434.07,434.41,2497.0
2022-01-19 11:25:00,434.92,437.42,434.71,437.42,2195.0,434.92,437.42,434.71,437.42,2195.0
2022-01-19 11:30:00,437.46,437.46,434.23,434.24,2662.0,437.46,437.46,434.23,434.24,2662.0
2022-01-19 11:35:00,433.69,434.41,433.65,433.81,600.0,433.69,434.41,433.65,433.81,600.0
2022-01-19 11:40:00,434.74,434.79,434.27,434.32,665.0,434.74,434.79,434.27,434.32,665.0
2022-01-19 11:45:00,434.87,435.47,434.86,435.33,400.0,434.87,435.47,434.86,435.33,400.0
2022-01-19 11:50:00,435.26,435.27,434.3,435.27,2438.0,435.26,435.27,434.3,435.27,2438.0
2022-01-19 11:55:00,435.77,435.77,435.77,435.77,100.0,435.77,435.77,435.77,435.77,100.0
2022-01-19 12:00:00,435.75,436.37,435.74,436.08,302.0,435.75,436.37,435.74,436.08,302.0
2022-01-19 12:05:00,437.14,438.29,436.41,438.17,901.0,437.14,438.29,436.41,438.17,901.0
2022-01-19 12:10:00,438.46,440.6,438.46,440.22,1996.0,438.46,440.6,438.46,440.22,1996.0
2022-01-19 12:15:00,439.97,439.97,438.79,438.8,1550.0,439.97,439.97,438.79,438.8,1550.0
2022-01-19 12:20:00,440.03,440.95,440.02,440.26,1200.0,440.03,440.95,440.02,440.26,1200.0
2022-01-19 12:25:00,440.34,440.34,439.71,439.94,331.0,440.34,440.34,439.71,439.94,331.0
2022-01-19 12:30:00,440.0,440.26,440.0,440.06,410.0,440.0,440.26,440.0,440.06,410.0
2022-01-19 12:35:00,440.03,440.03,439.13,439.13,900.0,440.03,440.03,439.13,439.13,900.0
2022-01-19 12:40:00,439.21,439.85,438.84,439.85,1378.0,439.21,439.85,438.84,439.85,1378.0
2022-01-19 12:45:00,439.84,439.84,439.36,439.36,300.0,439.84,439.84,439.36,439.36,300.0
2022-01-19 12:50:00,439.19,439.19,438.86,438.86,215.0,439.19,439.19,438.86,438.86,215.0
2022-01-19 12:55:00,439.58,440.18,439.19,439.8,1147.0,439.58,440.18,439.19,439.8,1147.0
2022-01-19 13:00:00,439.71,439.83,439.2,439.45,830.0,439.71,439.83,439.2,439.45,830.0
2022-01-19 13:05:00,439.23,439.23,439.07,439.07,400.0,439.23,439.23,439.07,439.07,400.0
2022-01-19 13:10:00,439.54,440.54,439.35,440.35,616.0,439.54,440.54,439.35,440.35,616.0
2022-01-19 13:15:00,440.51,440.72,440.51,440.67,400.0,440.51,440.72,440.51,440.67,400.0
2022-01-19 13:20:00,440.4,440.58,439.27,439.28,3443.0,440.4,440.58,439.27,439.28,3443.0
2022-01-19 13:25:00,440.0,440.0,439.34,439.35,400.0,440.0,440.0,439.34,439.35,400.0
2022-01-19 13:30:00,439.0,439.2,439.0,439.2,416.0,439.0,439.2,439.0,439.2,416.0
2022-01-19 13:35:00,439.01,439.01,438.02,438.44,1760.0,439.01,439.01,438.02,438.44,1760.0
2022-01-19 13:40:00,438.44,438.44,438.44,438.44,0.0,438.44,438.44,438.44,438.44,0.0
2022-01-19 13:45:00,438.25,438.51,437.44,437.44,1981.0,438.25,438.51,437.44,437.44,1981.0
2022-01-19 13:50:00,437.44,437.44,437.44,437.44,0.0,437.44,437.44,437.44,437.44,0.0
2022-01-19 13:55:00,437.92,438.07,436.84,436.93,2600.0,437.92,438.07,436.84,436.93,2600.0
2022-01-19 14:00:00,436.64,437.15,436.43,436.72,942.0,436.64,437.15,436.43,436.72,942.0
2022-01-19 14:05:00,436.41,436.64,436.27,436.54,1200.0,436.41,436.64,436.27,436.54,1200.0
2022-01-19 14:10:00,436.8,437.36,436.28,436.28,1088.0,436.8,437.36,436.28,436.28,1088.0
2022-01-19 14:15:00,436.28,436.28,436.28,436.28,0.0,436.28,436.28,436.28,436.28,0.0
2022-01-19 14:20:00,436.59,437.64,436.4,437.25,4677.0,436.59,437.64,436.4,437.25,4677.0
2022-01-19 14:25:00,437.21,437.21,436.2,436.21,898.0,437.21,437.21,436.2,436.21,898.0
2022-01-19 14:30:00,435.8,436.39,435.43,435.82,1573.0,435.8,436.39,435.43,435.82,1573.0
2022-01-19 14:35:00,435.82,435.82,435.82,435.82,0.0,435.82,435.82,435.82,435.82,0.0
2022-01-19 14:40:00,435.88,438.5,435.88,438.5,4258.0,435.88,438.5,435.88,438.5,4258.0
2022-01-19 14:45:00,438.88,440.24,438.01,440.24,5925.0,438.88,440.24,438.01,440.24,5925.0
2022-01-19 14:50:00,440.03,440.89,439.48,439.48,2677.0,440.03,440.89,439.48,439.48,2677.0
2022-01-19 14:55:00,439.37,440.25,439.36,440.25,2157.0,439.37,440.25,439.36,440.25,2157.0
2022-01-19 15:00:00,440.25,440.82,439.77,440.81,2332.0,440.25,440.82,439.77,440.81,2332.0
2022-01-19 15:05:00,440.58,441.45,440.3,441.44,6627.0,440.58,441.45,440.3,441.44,6627.0
2022-01-19 15:10:00,441.44,443.86,441.44,443.86,4859.0,441.44,443.86,441.44,443.86,4859.0
2022-01-19 15:15:00,443.63,443.63,441.48,441.49,6058.0,443.63,443.63,441.48,441.49,6058.0
2022-01-19 15:20:00,441.35,441.83,440.79,441.58,1739.0,441.35,441.83,440.79,441.58,1739.0
2022-01-19 15:25:00,441.68,441.86,440.79,441.81,4412.0,441.68,441.86,440.79,441.81,4412.0
2022-01-19 15:30:00,441.51,442.07,441.5,441.9,11076.0,441.51,442.07,441.5,441.9,11076.0
2022-01-19 15:35:00,441.52,442.77,441.18,441.18,6653.0,441.52,442.77,441.18,441.18,6653.0
2022-01-19 15:40:00,440.82,442.6,440.79,442.28,7438.0,440.82,442.6,440.79,442.28,7438.0
2022-01-19 15:45:00,442.27,443.27,441.99,443.16,12879.0,442.27,443.27,441.99,443.16,12879.0
2022-01-19 15:50:00,442.93,443.18,440.2,440.2,14944.0,442.93,443.18,440.2,440.2,14944.0
2022-01-19 15:55:00,439.79,440.47,438.57,438.63,28951.0,439.79,440.47,438.57,438.63,28951.0
2022-01-20 09:30:00,440.44,440.44,440.44,440.44,1482.0,440.44,440.44,440.44,440.44,1482.0
2022-01-20 09:35:00,440.44,440.44,440.44,440.44,0.0,440.44,440.44,440.44,440.44,0.0
2022-01-20 09:40:00,443.16,443.16,443.16,443.16,130.0,443.16,443.16,443.16,443.16,130.0
2022-01-20 09:45:00,444.54,444.57,444.5,444.5,400.0,444.54,444.57,444.5,444.5,400.0
2022-01-20 09:50:00,445.45,446.31,444.58,446.26,873.0,445.45,446.31,444.58,446.26,873.0
2022-01-20 09:55:00,446.72,446.72,445.49,445.49,520.0,446.72,446.72,445.49,445.49,520.0
2022-01-20 10:00:00,445.28,446.06,445.27,446.06,419.0,445.28,446.06,445.27,446.06,419.0
2022-01-20 10:05:00,446.06,446.06,446.06,446.06,0.0,446.06,446.06,446.06,446.06,0.0
2022-01-20 10:10:00,445.43,445.98,444.93,444.93,982.0,445.43,445.98,444.93,444.93,982.0
2022-01-20 10:15:00,443.04,443.04,443.04,443.04,100.0,443.04,443.04,443.04,443.04,100.0
2022-01-20 10:20:00,443.87,443.87,443.65,443.65,241.0,443.87,443.87,443.65,443.65,241.0
2022-01-20 10:25:00,444.84,445.34,443.56,443.56,1525.0,444.84,445.34,443.56,443.56,1525.0
2022-01-20 10:30:00,444.88,446.63,444.88,445.46,640.0,444.88,446.63,444.88,445.46,640.0
2022-01-20 10:35:00,445.11,445.11,445.11,445.11,100.0,445.11,445.11,445.11,445.11,100.0
2022-01-20 10:40:00,445.58,445.58,445.58,445.58,100.0,445.58,445.58,445.58,445.58,100.0
2022-01-20 10:45:00,444.66,446.56,444.66,446.56,246.0,444.66,446.56,444.66,446.56,246.0
2022-01-20 10:50:00,446.07,446.64,446.07,446.64,407.0,446.07,446.64,446.07,446.64,407.0
2022-01-20 10:55:00,446.08,447.19,446.01,447.19,676.0,446.08,447.19,446.01,447.19,676.0
2022-01-20 11:00:00,447.38,448.66,447.38,447.81,2196.0,447.38,448.66,447.38,447.81,2196.0
2022-01-20 11:05:00,447.16,447.16,447.11,447.12,400.0,447.16,447.16,447.11,447.12,400.0
2022-01-20 11:10:00,446.41,446.57,445.89,446.57,447.0,446.41,446.57,445.89,446.57,447.0
2022-01-20 11:15:00,446.83,447.06,446.81,447.06,763.0,446.83,447.06,446.81,447.06,763.0
2022-01-20 11:20:00,446.81,446.91,446.23,446.23,1500.0,446.81,446.91,446.23,446.23,1500.0
2022-01-20 11:25:00,446.8,446.8,446.8,446.8,285.0,446.8,446.8,446.8,446.8,285.0
2022-01-20 11:30:00,448.04,448.13,446.94,446.94,2010.0,448.04,448.13,446.94,446.94,2010.0
2022-01-20 11:35:00,446.3,446.3,446.05,446.06,200.0,446.3,446.3,446.05,446.06,200.0
2022-01-20 11:40:00,444.99,445.4,444.24,444.24,598.0,444.99,445.4,444.24,444.24,598.0
2022-01-20 11:45:00,444.13,444.82,444.13,444.56,1000.0,444.13,444.82,444.13,444.56,1000.0
2022-01-20 11:50:00,444.83,444.83,444.0,444.0,601.0,444.83,444.83,444.0,444.0,601.0
2022-01-20 11:55:00,444.6,444.6,444.6,444.6,211.0,444.6,444.6,444.6,444.6,211.0
2022-01-20 12:00:00,444.16,444.31,443.65,443.67,1363.0,444.16,444.31,443.65,443.67,1363.0
2022-01-20 12:05:00,443.67,443.67,443.67,443.67,0.0,443.67,443.67,443.67,443.67,0.0
2022-01-20 12:10:00,443.67,443.67,443.67,443.67,0.0,443.67,443.67,443.67,443.67,0.0
2022-01-20 12:15:00,443.67,443.67,443.67,443.67,0.0,443.67,443.67,443.67,443.67,0.0
2022-01-20 12:20:00,443.73,443.97,443.27,443.97,2080.0,443.73,443.97,443.27,443.97,2080.0
2022-01-20 12:25:00,443.94,445.16,443.94,445.16,1200.0,443.94,445.16,443.94,445.16,1200.0
2022-01-20 12:30:00,445.43,445.43,445.41,445.41,200.0,445.43,445.43,445.41,445.41,200.0
2022-01-20 12:35:00,445.45,445.59,445.19,445.42,1506.0,445.45,445.59,445.19,445.42,1506.0
2022-01-20 12:40:00,445.42,445.42,445.42,445.42,0.0,445.42,445.42,445.42,445.42,0.0
2022-01-20 12:45:00,445.42,445.42,444.9,444.9,1052.0,445.42,445.42,444.9,444.9,1052.0
2022-01-20 12:50:00,444.34,444.87,444.25,444.25,799.0,444.34,444.87,444.25,444.25,799.0
2022-01-20 12:55:00,444.28,444.28,444.07,444.07,200.0,444.28,444.28,444.07,444.07,200.0
2022-01-20 13:00:00,444.01,444.01,442.93,442.93,1201.0,444.01,444.01,442.93,442.93,1201.0
2022-01-20 13:05:00,442.93,442.93,442.93,442.93,0.0,442.93,442.93,442.93,442.93,0.0
2022-01-20 13:10:00,442.53,442.8,442.53,442.8,631.0,442.53,442.8,442.53,442.8,631.0
2022-01-20 13:15:00,442.23,442.75,442.19,442.75,1164.0,442.23,442.75,442.19,442.75,1164.0
2022-01-20 13:20:00,443.01,443.4,442.51,442.51,1714.0,443.01,443.4,442.51,442.51,1714.0
2022-01-20 13:25:00,442.51,442.51,442.51,442.51,0.0,442.51,442.51,442.51,442.51,0.0
2022-01-20 13:30:00,442.51,442.51,442.51,442.51,0.0,442.51,442.51,442.51,442.51,0.0
2022-01-20 13:35:00,442.12,442.74,442.1,442.1,1310.0,442.12,442.74,442.1,442.1,1310.0
2022-01-20 13:40:00,442.7,442.7,442.16,442.21,500.0,442.7,442.7,442.16,442.21,500.0
2022-01-20 13:45:00,442.22,442.47,442.1,442.14,939.0,442.22,442.47,442.1,442.14,939.0
2022-01-20 13:50:00,442.73,442.73,442.73,442.73,100.0,442.73,442.73,442.73,442.73,100.0
2022-01-20 13:55:00,443.29,443.29,442.13,442.26,714.0,443.29,443.29,442.13,442.26,714.0
2022-01-20 14:00:00,443.23,443.76,443.23,443.54,700.0,443.23,443.76,443.23,443.54,700.0
2022-01-20 14:05:00,443.6,443.6,443.58,443.58,200.0,443.6,443.6,443.58,443.58,200.0
2022-01-20 14:10:00,443.55,443.55,442.65,442.65,1050.0,443.55,443.55,442.65,442.65,1050.0
2022-01-20 14:15:00,441.07,441.19,441.03,441.03,300.0,441.07,441.19,441.03,441.03,300.0
2022-01-20 14:20:00,440.47,440.52,440.46,440.5,500.0,440.47,440.52,440.46,440.5,500.0
2022-01-20 14:25:00,440.89,440.89,440.89,440.89,100.0,440.89,440.89,440.89,440.89,100.0
2022-01-20 14:30:00,440.47,440.99,439.65,439.65,1227.0,440.47,440.99,439.65,439.65,1227.0
2022-01-20 14:35:00,438.45,438.71,438.4,438.71,1024.0,438.45,438.71,438.4,438.71,1024.0
2022-01-20 14:40:00,438.38,438.85,438.16,438.16,1200.0,438.38,438.85,438.16,438.16,1200.0
2022-01-20 14:45:00,438.03,438.52,437.86,438.52,600.0,438.03,438.52,437.86,438.52,600.0
2022-01-20 14:50:00,438.0,438.0,438.0,438.0,120.0,438.0,438.0,438.0,438.0,120.0
2022-01-20 14:55:00,438.0,438.0,438.0,438.0,100.0,438.0,438.0,438.0,438.0,100.0
2022-01-20 15:00:00,437.92,437.92,437.11,437.19,1400.0,437.92,437.92,437.11,437.19,1400.0
2022-01-20 15:05:00,437.19,437.19,437.19,437.19,0.0,437.19,437.19,437.19,437.19,0.0
2022-01-20 15:10:00,435.31,435.31,435.2,435.25,400.0,435.31,435.31,435.2,435.25,400.0
2022-01-20 15:15:00,435.18,436.26,435.18,435.82,744.0,435.18,436.26,435.18,435.82,744.0
2022-01-20 15:20:00,435.78,435.78,435.54,435.54,1179.0,435.78,435.78,435.54,435.54,1179.0
2022-01-20 15:25:00,435.54,436.33,435.03,436.33,1903.0,435.54,436.33,435.03,436.33,1903.0
2022-01-20 15:30:00,435.44,435.44,433.48,433.48,2207.0,435.44,435.44,433.48,433.48,2207.0
2022-01-20 15:35:00,433.43,433.65,433.39,433.59,1615.0,433.43,433.65,433.39,433.59,1615.0
2022-01-20 15:40:00,433.57,433.78,433.39,433.66,1415.0,433.57,433.78,433.39,433.66,1415.0
2022-01-20 15:45:00,433.39,433.77,432.76,432.9,5762.0,433.39,433.77,432.76,432.9,5762.0
2022-01-20 15:50:00,432.73,433.46,431.39,431.51,4902.0,432.73,433.46,431.39,431.51,4902.0
2022-01-20 15:55:00,431.3,431.95,430.84,430.97,12740.0,431.3,431.95,430.84,430.97,12740.0
2022-01-21 09:30:00,430.65,430.65,430.0,430.0,1375.0,430.65,430.65,430.0,430.0,1375.0
2022-01-21 09:35:00,430.0,430.0,430.0,430.0,0.0,430.0,430.0,430.0,430.0,0.0
2022-01-21 09:40:00,428.65,431.42,428.65,431.29,2108.0,428.65,431.42,428.65,431.29,2108.0
2022-01-21 09:45:00,432.62,432.62,432.27,432.27,941.0,432.62,432.62,432.27,432.27,941.0
2022-01-21 09:50:00,432.41,432.41,432.26,432.26,800.0,432.41,432.41,432.26,432.26,800.0
2022-01-21 09:55:00,431.28,433.94,431.28,432.16,5400.0,431.28,433.94,431.28,432.16,5400.0
2022-01-21 10:00:00,432.16,432.16,432.13,432.13,998.0,432.16,432.16,432.13,432.13,998.0
2022-01-21 10:05:00,431.87,431.87,431.03,431.03,600.0,431.87,431.87,431.03,431.03,600.0
2022-01-21 10:10:00,429.92,429.92,428.47,428.47,715.0,429.92,429.92,428.47,428.47,715.0
2022-01-21 10:15:00,428.44,429.65,428.0,428.7,700.0,428.44,429.65,428.0,428.7,700.0
2022-01-21 10:20:00,427.99,429.36,426.54,429.36,1737.0,427.99,429.36,426.54,429.36,1737.0
2022-01-21 10:25:00,429.42,432.74,429.42,432.74,2536.0,429.42,432.74,429.42,432.74,2536.0
2022-01-21 10:30:00,432.88,435.19,432.74,434.94,5200.0,432.88,435.19,432.74,434.94,5200.0
2022-01-21 10:35:00,434.06,434.88,433.67,433.67,4315.0,434.06,434.88,433.67,433.67,4315.0
2022-01-21 10:40:00,432.23,433.09,431.51,432.9,1099.0,432.23,433.09,431.51,432.9,1099.0
2022-01-21 10:45:00,432.4,432.89,432.11,432.63,2088.0,432.4,432.89,432.11,432.63,2088.0
2022-01-21 10:50:00,432.6,434.16,432.6,434.0,1328.0,432.6,434.16,432.6,434.0,1328.0
2022-01-21 10:55:00,433.83,433.83,432.58,432.58,1224.0,433.83,433.83,432.58,432.58,1224.0
2022-01-21 11:00:00,433.31,433.31,432.54,432.84,1614.0,433.31,433.31,432.54,432.84,1614.0
2022-01-21 11:05:00,433.54,433.95,433.54,433.95,652.0,433.54,433.95,433.54,433.95,652.0
2022-01-21 11:10:00,434.06,434.06,434.06,434.06,194.0,434.06,434.06,434.06,434.06,194.0
2022-01-21 11:15:00,434.11,434.35,433.99,434.35,456.0,434.11,434.35,433.99,434.35,456.0
2022-01-21 11:20:00,435.67,436.53,435.66,435.75,900.0,435.67,436.53,435.66,435.75,900.0
2022-01-21 11:25:00,435.13,435.13,435.13,435.13,101.0,435.13,435.13,435.13,435.13,101.0
2022-01-21 11:30:00,435.25,435.5,434.71,435.18,2627.0,435.25,435.5,434.71,435.18,2627.0
2022-01-21 11:35:00,435.2,435.2,433.9,433.9,2048.0,435.2,435.2,433.9,433.9,2048.0
2022-01-21 11:40:00,430.74,432.29,430.74,431.67,450.0,430.74,432.29,430.74,431.67,450.0
2022-01-21 11:45:00,431.09,433.47,431.09,433.34,11373.0,431.09,433.47,431.09,433.34,11373.0
2022-01-21 11:50:00,433.25,433.26,431.98,431.98,3402.0,433.25,433.26,431.98,431.98,3402.0
2022-01-21 11:55:00,431.28,431.33,431.28,431.33,200.0,431.28,431.33,431.28,431.33,200.0
2022-01-21 12:00:00,432.58,432.58,431.64,431.64,608.0,432.58,432.58,431.64,431.64,608.0
2022-01-21 12:05:00,431.64,431.64,431.64,431.64,0.0,431.64,431.64,431.64,431.64,0.0
2022-01-21 12:10:00,432.22,432.61,431.29,431.86,1747.0,432.22,432.61,431.29,431.86,1747.0
2022-01-21 12:15:00,431.35,431.97,431.29,431.96,1062.0,431.35,431.97,431.29,431.96,1062.0
2022-01-21 12:20:00,431.4,432.71,431.4,432.57,1000.0,431.4,432.71,431.4,432.57,1000.0
2022-01-21 12:25:00,432.91,433.32,432.15,432.59,1744.0,432.91,433.32,432.15,432.59,1744.0
2022-01-21 12:30:00,432.16,432.23,432.14,432.23,550.0,432.16,432.23,432.14,432.23,550.0
2022-01-21 12:35:00,433.01,433.05,431.75,432.53,800.0,433.01,433.05,431.75,432.53,800.0
2022-01-21 12:40:00,432.64,432.77,432.46,432.75,600.0,432.64,432.77,432.46,432.75,600.0
2022-01-21 12:45:00,432.59,432.59,431.64,431.88,1198.0,432.59,432.59,431.64,431.88,1198.0
2022-01-21 12:50:00,431.62,431.62,431.62,431.62,300.0,431.62,431.62,431.62,431.62,300.0
2022-01-21 12:55:00,431.92,431.92,431.4,431.4,200.0,431.92,431.92,431.4,431.4,200.0
2022-01-21 13:00:00,432.44,432.69,431.44,431.78,1007.0,432.44,432.69,431.44,431.78,1007.0
2022-01-21 13:05:00,432.02,432.02,431.78,431.78,355.0,432.02,432.02,431.78,431.78,355.0
2022-01-21 13:10:00,432.64,432.78,432.2,432.6,717.0,432.64,432.78,432.2,432.6,717.0
2022-01-21 13:15:00,432.18,432.59,431.73,431.73,632.0,432.18,432.59,431.73,431.73,632.0
2022-01-21 13:20:00,431.37,431.37,430.72,430.72,300.0,431.37,431.37,430.72,430.72,300.0
2022-01-21 13:25:00,430.83,431.07,430.82,431.07,400.0,430.83,431.07,430.82,431.07,400.0
2022-01-21 13:30:00,430.59,431.33,430.59,431.33,540.0,430.59,431.33,430.59,431.33,540.0
2022-01-21 13:35:00,431.31,432.71,431.31,432.31,536.0,431.31,432.71,431.31,432.31,536.0
2022-01-21 13:40:00,432.34,433.49,432.34,433.49,600.0,432.34,433.49,432.34,433.49,600.0
2022-01-21 13:45:00,433.59,433.83,432.66,433.83,2695.0,433.59,433.83,432.66,433.83,2695.0
2022-01-21 13:50:00,434.24,434.24,434.24,434.24,100.0,434.24,434.24,434.24,434.24,100.0
2022-01-21 13:55:00,433.7,434.2,432.82,432.83,1117.0,433.7,434.2,432.82,432.83,1117.0
2022-01-21 14:00:00,433.27,433.3,433.27,433.3,200.0,433.27,433.3,433.27,433.3,200.0
2022-01-21 14:05:00,433.91,434.31,433.41,434.31,445.0,433.91,434.31,433.41,434.31,445.0
2022-01-21 14:10:00,433.49,433.54,432.94,433.34,1026.0,433.49,433.54,432.94,433.34,1026.0
2022-01-21 14:15:00,433.8,433.8,433.79,433.79,203.0,433.8,433.8,433.79,433.79,203.0
2022-01-21 14:20:00,432.78,432.78,431.39,432.7,1706.0,432.78,432.78,431.39,432.7,1706.0
2022-01-21 14:25:00,432.15,432.6,432.15,432.6,214.0,432.15,432.6,432.15,432.6,214.0
2022-01-21 14:30:00,431.09,431.09,431.09,431.09,100.0,431.09,431.09,431.09,431.09,100.0
2022-01-21 14:35:00,431.73,432.23,431.73,432.01,1019.0,431.73,432.23,431.73,432.01,1019.0
2022-01-21 14:40:00,433.08,433.52,432.95,433.52,478.0,433.08,433.52,432.95,433.52,478.0
2022-01-21 14:45:00,433.69,433.69,432.87,432.87,363.0,433.69,433.69,432.87,432.87,363.0
2022-01-21 14:50:00,432.76,432.76,431.99,431.99,851.0,432.76,432.76,431.99,431.99,851.0
2022-01-21 14:55:00,431.68,431.68,430.34,430.34,425.0,431.68,431.68,430.34,430.34,425.0
2022-01-21 15:00:00,430.6,430.72,430.08,430.08,449.0,430.6,430.72,430.08,430.08,449.0
2022-01-21 15:05:00,429.97,430.24,429.15,429.15,596.0,429.97,430.24,429.15,429.15,596.0
2022-01-21 15:10:00,428.84,428.84,428.84,428.84,100.0,428.84,428.84,428.84,428.84,100.0
2022-01-21 15:15:00,428.93,430.79,428.92,430.04,1001.0,428.93,430.79,428.92,430.04,1001.0
2022-01-21 15:20:00,429.9,429.97,429.13,429.13,3500.0,429.9,429.97,429.13,429.13,3500.0
2022-01-21 15:25:00,429.13,429.33,428.31,428.31,2000.0,429.13,429.33,428.31,428.31,2000.0
2022-01-21 15:30:00,428.63,429.37,428.63,428.69,4424.0,428.63,429.37,428.63,428.69,4424.0
2022-01-21 15:35:00,428.42,429.13,427.86,428.57,4600.0,428.42,429.13,427.86,428.57,4600.0
2022-01-21 15:40:00,429.68,430.43,429.37,429.56,3038.0,429.68,430.43,429.37,429.56,3038.0
2022-01-21 15:45:00,428.71,429.81,428.71,429.18,5261.0,428.71,429.81,428.71,429.18,5261.0
2022-01-21 15:50:00,428.62,428.93,425.79,425.99,8541.0,428.62,428.93,425.79,425.99,8541.0
2022-01-21 15:55:00,425.99,428.0,425.55,426.43,17513.0,425.99,428.0,425.55,426.43,17513.0
2022-01-24 09:30:00,420.0,423.27,418.35,423.27,4765.0,420.0,423.27,418.35,423.27,4765.0
2022-01-24 09:35:00,421.29,432.98,420.6,430.19,4193.0,421.29,432.98,420.6,430.19,4193.0
2022-01-24 09:40:00,429.27,429.89,427.54,428.4,3623.0,429.27,429.89,427.54,428.4,3623.0
2022-01-24 09:45:00,427.55,429.99,426.53,426.53,3272.0,427.55,429.99,426.53,426.53,3272.0
2022-01-24 09:50:00,427.06,428.4,424.81,427.43,1661.0,427.06,428.4,424.81,427.43,1661.0
2022-01-24 09:55:00,427.69,428.28,425.68,426.6,2199.0,427.69,428.28,425.68,426.6,2199.0
2022-01-24 10:00:00,425.68,429.16,425.43,426.48,4308.0,425.68,429.16,425.43,426.48,4308.0
2022-01-24 10:05:00,426.24,427.71,424.06,424.06,2310.0,426.24,427.71,424.06,424.06,2310.0
2022-01-24 10:10:00,422.99,424.88,421.96,424.68,1143.0,422.99,424.88,421.96,424.68,1143.0
2022-01-24 10:15:00,423.82,423.84,423.0,423.46,2093.0,423.82,423.84,423.0,423.46,2093.0
2022-01-24 10:20:00,423.78,425.08,423.05,424.62,700.0,423.78,425.08,423.05,424.62,700.0
2022-01-24 10:25:00,424.81,425.72,424.62,425.72,810.0,424.81,425.72,424.62,425.72,810.0
2022-01-24 10:30:00,426.09,426.09,426.06,426.06,200.0,426.09,426.09,426.06,426.06,200.0
2022-01-24 10:35:00,424.92,425.77,424.73,425.77,1597.0,424.92,425.77,424.73,425.77,1597.0
2022-01-24 10:40:00,424.76,425.91,424.62,425.91,1000.0,424.76,425.91,424.62,425.91,1000.0
2022-01-24 10:45:00,425.2,425.2,423.67,423.67,1400.0,425.2,425.2,423.67,423.67,1400.0
2022-01-24 10:50:00,423.68,425.32,422.71,424.49,1604.0,423.68,425.32,422.71,424.49,1604.0
2022-01-24 10:55:00,424.45,424.45,422.65,423.06,2305.0,424.45,424.45,422.65,423.06,2305.0
2022-01-24 11:00:00,422.19,422.19,421.05,421.64,700.0,422.19,422.19,421.05,421.64,700.0
2022-01-24 11:05:00,421.35,421.35,420.69,420.69,400.0,421.35,421.35,420.69,420.69,400.0
2022-01-24 11:10:00,420.1,420.79,418.67,420.5,1960.0,420.1,420.79,418.67,420.5,1960.0
2022-01-24 11:15:00,420.43,421.42,420.43,420.86,1085.0,420.43,421.42,420.43,420.86,1085.0
2022-01-24 11:20:00,420.31,421.27,420.17,421.27,986.0,420.31,421.27,420.17,421.27,986.0
2022-01-24 11:25:00,420.23,421.1,420.23,420.38,512.0,420.23,421.1,420.23,420.38,512.0
2022-01-24 11:30:00,420.84,420.84,420.69,420.84,579.0,420.84,420.84,420.69,420.84,579.0
2022-01-24 11:35:00,420.4,421.13,420.19,421.13,2021.0,420.4,421.13,420.19,421.13,2021.0
2022-01-24 11:40:00,420.69,421.27,420.17,421.21,2589.0,420.69,421.27,420.17,421.21,2589.0
2022-01-24 11:45:00,421.19,421.19,419.98,420.06,1336.0,421.19,421.19,419.98,420.06,1336.0
2022-01-24 11:50:00,420.4,420.59,419.82,420.59,500.0,420.4,420.59,419.82,420.59,500.0
2022-01-24 11:55:00,420.38,422.37,420.38,421.92,1852.0,420.38,422.37,420.38,421.92,1852.0
2022-01-24 12:00:00,422.05,422.05,421.49,421.91,639.0,422.05,422.05,421.49,421.91,639.0
2022-01-24 12:05:00,421.01,421.01,420.02,420.02,1152.0,421.01,421.01,420.02,420.02,1152.0
2022-01-24 12:10:00,418.89,419.72,418.02,418.02,1100.0,418.89,419.72,418.02,418.02,1100.0
2022-01-24 12:15:00,416.94,418.0,416.94,417.44,500.0,416.94,418.0,416.94,417.44,500.0
2022-01-24 12:20:00,416.98,418.05,416.98,416.99,887.0,416.98,418.05,416.98,416.99,887.0
2022-01-24 12:25:00,416.94,417.51,416.04,417.51,902.0,416.94,417.51,416.04,417.51,902.0
2022-01-24 12:30:00,416.54,418.86,416.52,418.86,585.0,416.54,418.86,416.52,418.86,585.0
2022-01-24 12:35:00,417.37,417.37,417.03,417.03,717.0,417.37,417.37,417.03,417.03,717.0
2022-01-24 12:40:00,418.0,419.05,417.89,419.05,783.0,418.0,419.05,417.89,419.05,783.0
2022-01-24 12:45:00,418.58,420.03,418.58,420.03,545.0,418.58,420.03,418.58,420.03,545.0
2022-01-24 12:50:00,419.2,421.86,419.2,421.86,900.0,419.2,421.86,419.2,421.86,900.0
2022-01-24 12:55:00,421.93,421.93,421.15,421.16,3572.0,421.93,421.93,421.15,421.16,3572.0
2022-01-24 13:00:00,421.96,422.18,420.55,421.66,3041.0,421.96,422.18,420.55,421.66,3041.0
2022-01-24 13:05:00,422.18,422.18,422.18,422.18,100.0,422.18,422.18,422.18,422.18,100.0
2022-01-24 13:10:00,422.62,424.04,422.61,424.04,710.0,422.62,424.04,422.61,424.04,710.0
2022-01-24 13:15:00,423.94,424.68,423.94,424.68,500.0,423.94,424.68,423.94,424.68,500.0
2022-01-24 13:20:00,424.29,424.31,423.75,423.75,1803.0,424.29,424.31,423.75,423.75,1803.0
2022-01-24 13:25:00,424.49,425.91,424.4,425.91,2526.0,424.49,425.91,424.4,425.91,2526.0
2022-01-24 13:30:00,425.56,427.42,425.18,427.4,2506.0,425.56,427.42,425.18,427.4,2506.0
2022-01-24 13:35:00,427.13,429.05,426.72,428.51,3113.0,427.13,429.05,426.72,428.51,3113.0
2022-01-24 13:40:00,429.78,429.79,428.47,428.52,1102.0,429.78,429.79,428.47,428.52,1102.0
2022-01-24 13:45:00,430.11,431.99,430.11,431.99,2200.0,430.11,431.99,430.11,431.99,2200.0
2022-01-24 13:50:00,432.34,433.05,431.46,432.83,1204.0,432.34,433.05,431.46,432.83,1204.0
2022-01-24 13:55:00,433.25,433.98,432.42,433.91,1387.0,433.25,433.98,432.42,433.91,1387.0
2022-01-24 14:00:00,433.85,434.72,433.19,433.54,2532.0,433.85,434.72,433.19,433.54,2532.0
2022-01-24 14:05:00,434.55,435.87,434.48,435.0,1011.0,434.55,435.87,434.48,435.0,1011.0
2022-01-24 14:10:00,435.59,435.59,432.74,432.74,1755.0,435.59,435.59,432.74,432.74,1755.0
2022-01-24 14:15:00,431.74,431.74,431.74,431.74,200.0,431.74,431.74,431.74,431.74,200.0
2022-01-24 14:20:00,433.59,434.05,431.48,431.84,1700.0,433.59,434.05,431.48,431.84,1700.0
2022-01-24 14:25:00,430.96,431.99,430.96,431.99,866.0,430.96,431.99,430.96,431.99,866.0
2022-01-24 14:30:00,431.99,431.99,430.06,430.06,820.0,431.99,431.99,430.06,430.06,820.0
2022-01-24 14:35:00,430.0,430.02,430.0,430.02,219.0,430.0,430.02,430.0,430.02,219.0
2022-01-24 14:40:00,429.73,429.73,428.93,428.93,304.0,429.73,429.73,428.93,428.93,304.0
2022-01-24 14:45:00,428.56,430.36,427.66,430.36,850.0,428.56,430.36,427.66,430.36,850.0
2022-01-24 14:50:00,429.54,430.96,429.49,430.96,400.0,429.54,430.96,429.49,430.96,400.0
2022-01-24 14:55:00,430.49,431.65,430.49,431.65,400.0,430.49,431.65,430.49,431.65,400.0
2022-01-24 15:00:00,432.45,432.51,431.75,431.75,537.0,432.45,432.51,431.75,431.75,537.0
2022-01-24 15:05:00,431.65,431.65,431.47,431.47,830.0,431.65,431.65,431.47,431.47,830.0
2022-01-24 15:10:00,432.28,433.09,431.87,432.68,651.0,432.28,433.09,431.87,432.68,651.0
2022-01-24 15:15:00,435.24,435.43,433.44,433.45,1900.0,435.24,435.43,433.44,433.45,1900.0
2022-01-24 15:20:00,434.84,434.84,434.83,434.84,100.0,434.84,434.84,434.83,434.84,100.0
2022-01-24 15:25:00,434.52,435.31,433.99,434.77,2365.0,434.52,435.31,433.99,434.77,2365.0
2022-01-24 15:30:00,434.14,436.63,433.92,436.63,1992.0,434.14,436.63,433.92,436.63,1992.0
2022-01-24 15:35:00,436.0,436.64,435.99,436.11,840.0,436.0,436.64,435.99,436.11,840.0
2022-01-24 15:40:00,436.7,436.7,435.75,435.75,3623.0,436.7,436.7,435.75,435.75,3623.0
2022-01-24 15:45:00,436.33,437.45,435.89,436.9,6257.0,436.33,437.45,435.89,436.9,6257.0
2022-01-24 15:50:00,437.33,438.91,436.77,438.36,5239.0,437.33,438.91,436.77,438.36,5239.0
2022-01-24 15:55:00,438.81,440.3,437.94,439.85,12700.0,438.81,440.3,437.94,439.85,12700.0
2022-01-25 09:30:00,432.52,434.99,432.52,434.99,2437.0,432.52,434.99,432.52,434.99,2437.0
2022-01-25 09:35:00,435.0,436.95,435.0,436.95,413.0,435.0,436.95,435.0,436.95,413.0
2022-01-25 09:40:00,434.27,435.93,432.14,432.25,2149.0,434.27,435.93,432.14,432.25,2149.0
2022-01-25 09:45:00,432.23,432.23,427.93,427.93,1762.0,432.23,432.23,427.93,427.93,1762.0
2022-01-25 09:50:00,428.3,428.45,426.05,426.1,1137.0,428.3,428.45,426.05,426.1,1137.0
2022-01-25 09:55:00,426.41,426.41,425.4,425.4,200.0,426.41,426.41,425.4,425.4,200.0
2022-01-25 10:00:00,426.57,427.52,425.35,425.35,1801.0,426.57,427.52,425.35,425.35,1801.0
2022-01-25 10:05:00,423.35,423.35,423.35,423.35,100.0,423.35,423.35,423.35,423.35,100.0
2022-01-25 10:10:00,423.43,424.81,422.64,424.81,802.0,423.43,424.81,422.64,424.81,802.0
2022-01-25 10:15:00,427.03,427.51,426.24,426.99,1158.0,427.03,427.51,426.24,426.99,1158.0
2022-01-25 10:20:00,426.52,426.63,424.04,424.04,2689.0,426.52,426.63,424.04,424.04,2689.0
2022-01-25 10:25:00,424.89,427.99,424.54,427.99,1156.0,424.89,427.99,424.54,427.99,1156.0
2022-01-25 10:30:00,427.04,427.04,426.98,426.98,400.0,427.04,427.04,426.98,426.98,400.0
2022-01-25 10:35:00,427.39,427.39,424.09,424.23,1800.0,427.39,427.39,424.09,424.23,1800.0
2022-01-25 10:40:00,424.54,424.58,422.01,422.87,1900.0,424.54,424.58,422.01,422.87,1900.0
2022-01-25 10:45:00,422.94,424.78,422.45,422.61,1424.0,422.94,424.78,422.45,422.61,1424.0
2022-01-25 10:50:00,422.29,422.29,420.88,420.88,1515.0,422.29,422.29,420.88,420.88,1515.0
2022-01-25 10:55:00,421.12,421.17,419.08,419.09,600.0,421.12,421.17,419.08,419.09,600.0
2022-01-25 11:00:00,418.81,420.88,418.81,419.88,2000.0,418.81,420.88,418.81,419.88,2000.0
2022-01-25 11:05:00,419.36,419.5,417.52,417.61,1100.0,419.36,419.5,417.52,417.61,1100.0
2022-01-25 11:10:00,416.77,416.87,416.5,416.87,400.0,416.77,416.87,416.5,416.87,400.0
2022-01-25 11:15:00,416.87,418.16,416.87,418.14,404.0,416.87,418.16,416.87,418.14,404.0
2022-01-25 11:20:00,419.7,420.06,419.39,419.39,400.0,419.7,420.06,419.39,419.39,400.0
2022-01-25 11:25:00,420.4,420.43,420.4,420.43,200.0,420.4,420.43,420.4,420.43,200.0
2022-01-25 11:30:00,419.34,420.09,419.27,420.09,1200.0,419.34,420.09,419.27,420.09,1200.0
2022-01-25 11:35:00,419.1,419.1,417.06,417.06,1902.0,419.1,419.1,417.06,417.06,1902.0
2022-01-25 11:40:00,418.51,418.85,417.97,418.85,501.0,418.51,418.85,417.97,418.85,501.0
2022-01-25 11:45:00,419.77,419.97,419.77,419.97,579.0,419.77,419.97,419.77,419.97,579.0
2022-01-25 11:50:00,420.41,420.41,419.83,419.83,300.0,420.41,420.41,419.83,419.83,300.0
2022-01-25 11:55:00,419.94,419.95,417.7,417.73,700.0,419.94,419.95,417.7,417.73,700.0
2022-01-25 12:00:00,418.1,418.79,417.4,418.79,1141.0,418.1,418.79,417.4,418.79,1141.0
2022-01-25 12:05:00,419.77,420.1,419.21,420.1,517.0,419.77,420.1,419.21,420.1,517.0
2022-01-25 12:10:00,419.57,419.57,419.15,419.15,793.0,419.57,419.57,419.15,419.15,793.0
2022-01-25 12:15:00,419.58,419.82,418.71,418.71,740.0,419.58,419.82,418.71,418.71,740.0
2022-01-25 12:20:00,417.01,419.92,417.01,419.3,1081.0,417.01,419.92,417.01,419.3,1081.0
2022-01-25 12:25:00,419.7,419.7,419.7,419.7,100.0,419.7,419.7,419.7,419.7,100.0
2022-01-25 12:30:00,418.45,418.83,418.43,418.43,300.0,418.45,418.83,418.43,418.43,300.0
2022-01-25 12:35:00,418.46,418.46,418.04,418.04,605.0,418.46,418.46,418.04,418.04,605.0
2022-01-25 12:40:00,418.41,418.41,417.35,417.98,550.0,418.41,418.41,417.35,417.98,550.0
2022-01-25 12:45:00,417.4,417.79,417.4,417.79,368.0,417.4,417.79,417.4,417.79,368.0
2022-01-25 12:50:00,417.04,417.04,417.04,417.04,100.0,417.04,417.04,417.04,417.04,100.0
2022-01-25 12:55:00,416.29,418.1,416.29,418.1,407.0,416.29,418.1,416.29,418.1,407.0
2022-01-25 13:00:00,418.1,418.1,418.1,418.1,0.0,418.1,418.1,418.1,418.1,0.0
2022-01-25 13:05:00,418.33,418.45,417.84,417.84,726.0,418.33,418.45,417.84,417.84,726.0
2022-01-25 13:10:00,418.18,418.18,418.18,418.18,100.0,418.18,418.18,418.18,418.18,100.0
2022-01-25 13:15:00,418.38,418.58,418.38,418.58,305.0,418.38,418.58,418.38,418.58,305.0
2022-01-25 13:20:00,418.88,418.88,418.14,418.14,923.0,418.88,418.88,418.14,418.14,923.0
2022-01-25 13:25:00,417.98,418.72,417.84,418.72,1491.0,417.98,418.72,417.84,418.72,1491.0
2022-01-25 13:30:00,420.29,420.29,420.29,420.29,100.0,420.29,420.29,420.29,420.29,100.0
2022-01-25 13:35:00,421.64,421.89,421.16,421.7,1010.0,421.64,421.89,421.16,421.7,1010.0
2022-01-25 13:40:00,421.41,421.41,421.41,421.41,200.0,421.41,421.41,421.41,421.41,200.0
2022-01-25 13:45:00,421.69,421.73,420.65,420.77,1235.0,421.69,421.73,420.65,420.77,1235.0
2022-01-25 13:50:00,421.97,422.93,421.91,422.72,540.0,421.97,422.93,421.91,422.72,540.0
2022-01-25 13:55:00,422.28,422.51,422.28,422.51,411.0,422.28,422.51,422.28,422.51,411.0
2022-01-25 14:00:00,423.51,423.75,423.17,423.28,844.0,423.51,423.75,423.17,423.28,844.0
2022-01-25 14:05:00,422.82,423.31,422.81,423.17,1600.0,422.82,423.31,422.81,423.17,1600.0
2022-01-25 14:10:00,424.23,424.23,424.1,424.1,289.0,424.23,424.23,424.1,424.1,289.0
2022-01-25 14:15:00,424.03,424.03,422.96,423.87,953.0,424.03,424.03,422.96,423.87,953.0
2022-01-25 14:20:00,424.1,424.67,423.95,424.01,2190.0,424.1,424.67,423.95,424.01,2190.0
2022-01-25 14:25:00,423.41,424.33,423.41,423.76,369.0,423.41,424.33,423.41,423.76,369.0
2022-01-25 14:30:00,423.69,424.31,423.38,423.38,755.0,423.69,424.31,423.38,423.38,755.0
2022-01-25 14:35:00,422.99,423.9,422.99,423.9,300.0,422.99,423.9,422.99,423.9,300.0
2022-01-25 14:40:00,424.6,425.29,424.59,425.2,450.0,424.6,425.29,424.59,425.2,450.0
2022-01-25 14:45:00,425.84,425.94,424.99,424.99,1572.0,425.84,425.94,424.99,424.99,1572.0
2022-01-25 14:50:00,425.79,425.84,425.79,425.84,200.0,425.79,425.84,425.79,425.84,200.0
2022-01-25 14:55:00,426.45,426.45,426.45,426.45,201.0,426.45,426.45,426.45,426.45,201.0
2022-01-25 15:00:00,426.69,426.69,424.92,425.4,5208.0,426.69,426.69,424.92,425.4,5208.0
2022-01-25 15:05:00,424.61,424.61,422.2,423.5,2861.0,424.61,424.61,422.2,423.5,2861.0
2022-01-25 15:10:00,423.32,423.75,422.9,422.9,4063.0,423.32,423.75,422.9,422.9,4063.0
2022-01-25 15:15:00,423.23,423.23,421.33,422.15,6543.0,423.23,423.23,421.33,422.15,6543.0
2022-01-25 15:20:00,421.69,422.81,421.55,421.62,5663.0,421.69,422.81,421.55,421.62,5663.0
2022-01-25 15:25:00,421.55,421.55,419.66,420.0,2654.0,421.55,421.55,419.66,420.0,2654.0
2022-01-25 15:30:00,420.04,420.38,418.71,418.71,3784.0,420.04,420.38,418.71,418.71,3784.0
2022-01-25 15:35:00,418.18,420.07,417.82,419.74,4173.0,418.18,420.07,417.82,419.74,4173.0
2022-01-25 15:40:00,419.71,420.22,419.03,419.03,1567.0,419.71,420.22,419.03,419.03,1567.0
2022-01-25 15:45:00,418.96,419.61,418.01,418.71,2128.0,418.96,419.61,418.01,418.71,2128.0
2022-01-25 15:50:00,417.56,417.65,416.66,416.9,5536.0,417.56,417.65,416.66,416.9,5536.0
2022-01-25 15:55:00,416.78,417.41,416.23,417.13,7722.0,416.78,417.41,416.23,417.13,7722.0
2022-01-26 09:30:00,425.26,427.8,425.03,426.64,3400.0,425.26,427.8,425.03,426.64,3400.0
2022-01-26 09:35:00,426.29,426.29,426.29,426.29,100.0,426.29,426.29,426.29,426.29,100.0
2022-01-26 09:40:00,426.1,426.1,424.0,424.61,1700.0,426.1,426.1,424.0,424.61,1700.0
2022-01-26 09:45:00,425.0,425.0,423.84,423.84,700.0,425.0,425.0,423.84,423.84,700.0
2022-01-26 09:50:00,425.0,428.65,423.84,427.21,1300.0,425.0,428.65,423.84,427.21,1300.0
2022-01-26 09:55:00,427.89,428.93,427.32,428.17,422.0,427.89,428.93,427.32,428.17,422.0
2022-01-26 10:00:00,427.35,427.72,427.35,427.72,515.0,427.35,427.72,427.35,427.72,515.0
2022-01-26 10:05:00,426.69,428.3,426.44,428.07,500.0,426.69,428.3,426.44,428.07,500.0
2022-01-26 10:10:00,427.13,427.13,425.2,426.4,884.0,427.13,427.13,425.2,426.4,884.0
2022-01-26 10:15:00,426.19,426.59,425.87,426.19,600.0,426.19,426.59,425.87,426.19,600.0
2022-01-26 10:20:00,425.34,425.6,425.29,425.43,990.0,425.34,425.6,425.29,425.43,990.0
2022-01-26 10:25:00,425.6,426.45,425.59,426.45,520.0,425.6,426.45,425.59,426.45,520.0
2022-01-26 10:30:00,424.75,426.59,424.75,425.74,1550.0,424.75,426.59,424.75,425.74,1550.0
2022-01-26 10:35:00,425.59,426.4,425.59,425.81,321.0,425.59,426.4,425.59,425.81,321.0
2022-01-26 10:40:00,425.59,425.94,424.93,425.94,1631.0,425.59,425.94,424.93,425.94,1631.0
2022-01-26 10:45:00,425.3,425.4,424.61,424.76,1468.0,425.3,425.4,424.61,424.76,1468.0
2022-01-26 10:50:00,424.47,425.96,424.29,425.89,2000.0,424.47,425.96,424.29,425.89,2000.0
2022-01-26 10:55:00,426.3,426.5,425.94,426.2,846.0,426.3,426.5,425.94,426.2,846.0
2022-01-26 11:00:00,426.2,426.21,424.75,424.75,732.0,426.2,426.21,424.75,424.75,732.0
2022-01-26 11:05:00,424.11,425.09,424.11,425.09,200.0,424.11,425.09,424.11,425.09,200.0
2022-01-26 11:10:00,425.15,426.38,425.15,426.38,500.0,425.15,426.38,425.15,426.38,500.0
2022-01-26 11:15:00,426.31,426.32,424.62,425.0,1494.0,426.31,426.32,424.62,425.0,1494.0
2022-01-26 11:20:00,424.9,424.9,424.66,424.75,1411.0,424.9,424.9,424.66,424.75,1411.0
2022-01-26 11:25:00,424.75,424.75,424.75,424.75,0.0,424.75,424.75,424.75,424.75,0.0
2022-01-26 11:30:00,424.65,425.0,423.73,423.74,2430.0,424.65,425.0,423.73,423.74,2430.0
2022-01-26 11:35:00,424.5,424.8,424.17,424.8,1104.0,424.5,424.8,424.17,424.8,1104.0
2022-01-26 11:40:00,425.15,426.28,424.6,426.28,600.0,425.15,426.28,424.6,426.28,600.0
2022-01-26 11:45:00,425.17,425.17,424.6,424.61,700.0,425.17,425.17,424.6,424.61,700.0
2022-01-26 11:50:00,424.75,424.95,424.4,424.95,1812.0,424.75,424.95,424.4,424.95,1812.0
2022-01-26 11:55:00,424.96,425.96,424.96,425.75,543.0,424.96,425.96,424.96,425.75,543.0
2022-01-26 12:00:00,427.0,427.0,427.0,427.0,100.0,427.0,427.0,427.0,427.0,100.0
2022-01-26 12:05:00,427.19,427.19,426.41,426.42,400.0,427.19,427.19,426.41,426.42,400.0
2022-01-26 12:10:00,426.28,428.12,426.27,428.12,645.0,426.28,428.12,426.27,428.12,645.0
2022-01-26 12:15:00,426.95,426.95,426.95,426.95,100.0,426.95,426.95,426.95,426.95,100.0
2022-01-26 12:20:00,426.75,426.75,426.72,426.73,200.0,426.75,426.75,426.72,426.73,200.0
2022-01-26 12:25:00,425.91,426.29,425.9,426.29,400.0,425.91,426.29,425.9,426.29,400.0
2022-01-26 12:30:00,426.44,426.44,425.22,425.22,1000.0,426.44,426.44,425.22,425.22,1000.0
2022-01-26 12:35:00,425.23,425.29,424.71,425.16,570.0,425.23,425.29,424.71,425.16,570.0
2022-01-26 12:40:00,425.65,426.2,425.63,426.2,1242.0,425.65,426.2,425.63,426.2,1242.0
2022-01-26 12:45:00,426.52,426.52,426.52,426.52,100.0,426.52,426.52,426.52,426.52,100.0
2022-01-26 12:50:00,426.83,426.83,426.83,426.83,100.0,426.83,426.83,426.83,426.83,100.0
2022-01-26 12:55:00,425.8,425.8,425.51,425.51,450.0,425.8,425.8,425.51,425.51,450.0
2022-01-26 13:00:00,424.75,425.11,424.48,424.49,979.0,424.75,425.11,424.48,424.49,979.0
2022-01-26 13:05:00,424.49,424.49,424.49,424.49,0.0,424.49,424.49,424.49,424.49,0.0
2022-01-26 13:10:00,424.79,425.84,424.78,425.2,586.0,424.79,425.84,424.78,425.2,586.0
2022-01-26 13:15:00,425.73,425.73,425.17,425.17,300.0,425.73,425.73,425.17,425.17,300.0
2022-01-26 13:20:00,425.06,425.06,424.45,424.45,200.0,425.06,425.06,424.45,424.45,200.0
2022-01-26 13:25:00,424.73,425.5,424.72,425.5,200.0,424.73,425.5,424.72,425.5,200.0
2022-01-26 13:30:00,424.09,424.09,424.08,424.09,200.0,424.09,424.09,424.08,424.09,200.0
2022-01-26 13:35:00,424.09,424.68,424.08,424.58,625.0,424.09,424.68,424.08,424.58,625.0
2022-01-26 13:40:00,424.69,424.76,424.64,424.76,1290.0,424.69,424.76,424.64,424.76,1290.0
2022-01-26 13:45:00,425.11,425.11,425.1,425.11,100.0,425.11,425.11,425.1,425.11,100.0
2022-01-26 13:50:00,425.11,425.11,425.11,425.11,0.0,425.11,425.11,425.11,425.11,0.0
2022-01-26 13:55:00,426.01,426.01,425.02,425.09,300.0,426.01,426.01,425.02,425.09,300.0
2022-01-26 14:00:00,425.63,428.49,425.63,428.43,801.0,425.63,428.49,425.63,428.43,801.0
2022-01-26 14:05:00,429.15,429.15,428.0,428.0,300.0,429.15,429.15,428.0,428.0,300.0
2022-01-26 14:10:00,426.8,427.06,424.51,424.52,600.0,426.8,427.06,424.51,424.52,600.0
2022-01-26 14:15:00,423.54,423.54,423.54,423.54,100.0,423.54,423.54,423.54,423.54,100.0
2022-01-26 14:20:00,423.54,423.54,423.54,423.54,0.0,423.54,423.54,423.54,423.54,0.0
2022-01-26 14:25:00,425.33,427.13,424.28,427.13,700.0,425.33,427.13,424.28,427.13,700.0
2022-01-26 14:30:00,425.0,425.0,423.6,423.97,1126.0,425.0,425.0,423.6,423.97,1126.0
2022-01-26 14:35:00,424.66,426.53,423.97,426.53,1049.0,424.66,426.53,423.97,426.53,1049.0
2022-01-26 14:40:00,426.53,426.53,423.32,424.56,927.0,426.53,426.53,423.32,424.56,927.0
2022-01-26 14:45:00,422.24,422.24,420.97,420.97,1008.0,422.24,422.24,420.97,420.97,1008.0
2022-01-26 14:50:00,420.21,423.37,420.21,422.79,1700.0,420.21,423.37,420.21,422.79,1700.0
2022-01-26 14:55:00,422.84,423.08,421.65,422.03,1112.0,422.84,423.08,421.65,422.03,1112.0
2022-01-26 15:00:00,422.74,422.74,419.01,419.25,5695.0,422.74,422.74,419.01,419.25,5695.0
2022-01-26 15:05:00,418.0,418.76,417.54,418.76,399.0,418.0,418.76,417.54,418.76,399.0
2022-01-26 15:10:00,418.31,419.18,418.3,419.18,200.0,418.31,419.18,418.3,419.18,200.0
2022-01-26 15:15:00,417.12,417.12,416.29,416.46,900.0,417.12,417.12,416.29,416.46,900.0
2022-01-26 15:20:00,416.95,417.26,416.95,417.26,200.0,416.95,417.26,416.95,417.26,200.0
2022-01-26 15:25:00,416.48,417.58,416.47,417.58,221.0,416.48,417.58,416.47,417.58,221.0
2022-01-26 15:30:00,419.89,420.7,418.5,419.36,1293.0,419.89,420.7,418.5,419.36,1293.0
2022-01-26 15:35:00,415.36,418.75,415.36,417.28,1617.0,415.36,418.75,415.36,417.28,1617.0
2022-01-26 15:40:00,416.97,419.05,416.42,416.42,1847.0,416.97,419.05,416.42,416.42,1847.0
2022-01-26 15:45:00,416.9,417.89,415.11,416.38,1224.0,416.9,417.89,415.11,416.38,1224.0
2022-01-26 15:50:00,414.9,416.29,413.92,415.98,3561.0,414.9,416.29,413.92,415.98,3561.0
2022-01-26 15:55:00,417.41,417.8,414.7,417.79,9294.0,417.41,417.8,414.7,417.79,9294.0
2022-01-27 09:35:00,422.45,423.38,422.45,423.38,1949.0,422.45,423.38,422.45,423.38,1949.0
2022-01-27 09:40:00,425.0,427.44,424.94,427.44,1377.0,425.0,427.44,424.94,427.44,1377.0
2022-01-27 09:45:00,428.41,430.0,427.25,429.84,1600.0,428.41,430.0,427.25,429.84,1600.0
2022-01-27 09:50:00,429.85,430.59,429.34,430.16,707.0,429.85,430.59,429.34,430.16,707.0
2022-01-27 09:55:00,428.7,429.69,425.0,426.95,2552.0,428.7,429.69,425.0,426.95,2552.0
2022-01-27 10:00:00,426.78,427.9,426.14,427.9,400.0,426.78,427.9,426.14,427.9,400.0
2022-01-27 10:05:00,427.09,427.09,427.09,427.09,151.0,427.09,427.09,427.09,427.09,151.0
2022-01-27 10:10:00,427.09,427.09,426.14,426.92,886.0,427.09,427.09,426.14,426.92,886.0
2022-01-27 10:15:00,427.39,427.39,426.24,426.24,700.0,427.39,427.39,426.24,426.24,700.0
2022-01-27 10:20:00,426.61,427.61,425.8,425.8,2630.0,426.61,427.61,425.8,425.8,2630.0
2022-01-27 10:25:00,426.63,426.99,424.75,424.75,979.0,426.63,426.99,424.75,424.75,979.0
2022-01-27 10:30:00,423.6,423.62,421.88,421.88,500.0,423.6,423.62,421.88,421.88,500.0
2022-01-27 10:35:00,421.58,422.23,421.58,421.8,501.0,421.58,422.23,421.58,421.8,501.0
2022-01-27 10:40:00,421.69,421.69,420.5,420.85,2271.0,421.69,421.69,420.5,420.85,2271.0
2022-01-27 10:45:00,421.43,421.9,420.59,420.59,2111.0,421.43,421.9,420.59,420.59,2111.0
2022-01-27 10:50:00,421.9,422.49,421.35,421.42,1729.0,421.9,422.49,421.35,421.42,1729.0
2022-01-27 10:55:00,422.71,424.15,422.61,424.15,640.0,422.71,424.15,422.61,424.15,640.0
2022-01-27 11:00:00,424.47,426.35,424.47,425.92,3145.0,424.47,426.35,424.47,425.92,3145.0
2022-01-27 11:05:00,425.94,427.0,425.94,427.0,1549.0,425.94,427.0,425.94,427.0,1549.0
2022-01-27 11:10:00,427.95,427.99,427.08,427.09,2849.0,427.95,427.99,427.08,427.09,2849.0
2022-01-27 11:15:00,427.17,427.18,426.48,427.17,1550.0,427.17,427.18,426.48,427.17,1550.0
2022-01-27 11:20:00,426.57,426.77,426.44,426.73,803.0,426.57,426.77,426.44,426.73,803.0
2022-01-27 11:25:00,426.65,426.77,426.61,426.61,400.0,426.65,426.77,426.61,426.61,400.0
2022-01-27 11:30:00,427.06,428.0,426.75,428.0,543.0,427.06,428.0,426.75,428.0,543.0
2022-01-27 11:35:00,428.64,430.42,427.91,429.55,2504.0,428.64,430.42,427.91,429.55,2504.0
2022-01-27 11:40:00,430.77,430.77,429.19,429.19,627.0,430.77,430.77,429.19,429.19,627.0
2022-01-27 11:45:00,429.63,429.8,429.15,429.15,506.0,429.63,429.8,429.15,429.15,506.0
2022-01-27 11:50:00,428.35,429.13,428.35,429.13,200.0,428.35,429.13,428.35,429.13,200.0
2022-01-27 11:55:00,429.1,429.4,428.88,429.11,575.0,429.1,429.4,428.88,429.11,575.0
2022-01-27 12:00:00,428.37,428.37,427.59,427.6,675.0,428.37,428.37,427.59,427.6,675.0
2022-01-27 12:05:00,428.28,428.67,427.87,428.44,1800.0,428.28,428.67,427.87,428.44,1800.0
2022-01-27 12:10:00,427.93,428.67,427.61,427.62,2346.0,427.93,428.67,427.61,427.62,2346.0
2022-01-27 12:15:00,427.43,427.43,426.16,426.16,707.0,427.43,427.43,426.16,426.16,707.0
2022-01-27 12:20:00,425.76,425.76,424.83,424.94,1121.0,425.76,425.76,424.83,424.94,1121.0
2022-01-27 12:25:00,425.53,426.73,425.53,426.33,2565.0,425.53,426.73,425.53,426.33,2565.0
2022-01-27 12:30:00,426.01,426.01,424.77,424.78,1849.0,426.01,426.01,424.77,424.78,1849.0
2022-01-27 12:35:00,424.15,424.74,424.08,424.74,1346.0,424.15,424.74,424.08,424.74,1346.0
2022-01-27 12:40:00,425.09,425.14,424.41,424.69,1844.0,425.09,425.14,424.41,424.69,1844.0
2022-01-27 12:45:00,424.26,424.62,423.54,423.54,1630.0,424.26,424.62,423.54,423.54,1630.0
2022-01-27 12:50:00,424.31,424.32,423.93,423.93,418.0,424.31,424.32,423.93,423.93,418.0
2022-01-27 12:55:00,423.75,426.01,423.75,425.96,1456.0,423.75,426.01,423.75,425.96,1456.0
2022-01-27 13:00:00,426.11,426.27,425.38,425.38,800.0,426.11,426.27,425.38,425.38,800.0
2022-01-27 13:05:00,425.17,425.17,423.88,424.7,1900.0,425.17,425.17,423.88,424.7,1900.0
2022-01-27 13:10:00,424.33,424.33,423.73,423.73,272.0,424.33,424.33,423.73,423.73,272.0
2022-01-27 13:15:00,423.87,424.29,423.04,423.47,800.0,423.87,424.29,423.04,423.47,800.0
2022-01-27 13:20:00,421.98,422.04,421.82,422.04,469.0,421.98,422.04,421.82,422.04,469.0
2022-01-27 13:25:00,422.8,422.8,421.66,421.66,200.0,422.8,422.8,421.66,421.66,200.0
2022-01-27 13:30:00,421.56,423.22,421.56,423.22,2400.0,421.56,423.22,421.56,423.22,2400.0
2022-01-27 13:35:00,423.62,424.0,422.53,422.53,2029.0,423.62,424.0,422.53,422.53,2029.0
2022-01-27 13:40:00,422.53,422.53,422.53,422.53,0.0,422.53,422.53,422.53,422.53,0.0
2022-01-27 13:45:00,422.53,422.75,422.44,422.75,575.0,422.53,422.75,422.44,422.75,575.0
2022-01-27 13:50:00,422.91,423.01,421.67,421.69,3259.0,422.91,423.01,421.67,421.69,3259.0
2022-01-27 13:55:00,422.16,423.81,422.16,423.81,1747.0,422.16,423.81,422.16,423.81,1747.0
2022-01-27 14:00:00,424.76,425.64,424.71,425.64,1147.0,424.76,425.64,424.71,425.64,1147.0
2022-01-27 14:05:00,425.19,425.94,424.85,425.56,1506.0,425.19,425.94,424.85,425.56,1506.0
2022-01-27 14:10:00,426.82,426.82,426.38,426.39,211.0,426.82,426.82,426.38,426.39,211.0
2022-01-27 14:15:00,425.61,426.05,425.11,425.11,501.0,425.61,426.05,425.11,425.11,501.0
2022-01-27 14:20:00,424.37,424.77,422.88,422.88,1097.0,424.37,424.77,422.88,422.88,1097.0
2022-01-27 14:25:00,422.84,422.84,422.06,422.79,404.0,422.84,422.84,422.06,422.79,404.0
2022-01-27 14:30:00,423.15,423.15,422.2,422.75,900.0,423.15,423.15,422.2,422.75,900.0
2022-01-27 14:35:00,422.59,423.37,422.59,422.87,1102.0,422.59,423.37,422.59,422.87,1102.0
2022-01-27 14:40:00,423.38,423.78,422.98,423.08,1544.0,423.38,423.78,422.98,423.08,1544.0
2022-01-27 14:45:00,423.45,424.07,423.07,423.07,1026.0,423.45,424.07,423.07,423.07,1026.0
2022-01-27 14:50:00,423.17,423.26,421.93,422.75,1437.0,423.17,423.26,421.93,422.75,1437.0
2022-01-27 14:55:00,422.87,423.21,422.87,423.06,610.0,422.87,423.21,422.87,423.06,610.0
2022-01-27 15:00:00,424.7,425.14,424.67,425.14,600.0,424.7,425.14,424.67,425.14,600.0
2022-01-27 15:05:00,425.9,426.43,425.38,425.45,2667.0,425.9,426.43,425.38,425.45,2667.0
2022-01-27 15:10:00,426.11,426.11,423.85,423.85,217.0,426.11,426.11,423.85,423.85,217.0
2022-01-27 15:15:00,423.85,424.19,423.14,424.19,904.0,423.85,424.19,423.14,424.19,904.0
2022-01-27 15:20:00,424.74,424.77,423.53,424.77,1208.0,424.74,424.77,423.53,424.77,1208.0
2022-01-27 15:25:00,425.0,425.64,425.0,425.55,920.0,425.0,425.64,425.0,425.55,920.0
2022-01-27 15:30:00,425.97,426.0,424.7,425.0,1924.0,425.97,426.0,424.7,425.0,1924.0
2022-01-27 15:35:00,425.31,425.71,424.29,424.29,6463.0,425.31,425.71,424.29,424.29,6463.0
2022-01-27 15:40:00,424.19,426.45,424.19,426.45,3099.0,424.19,426.45,424.19,426.45,3099.0
2022-01-27 15:45:00,427.35,428.18,424.91,425.28,7037.0,427.35,428.18,424.91,425.28,7037.0
2022-01-27 15:50:00,424.87,424.88,423.38,424.74,5699.0,424.87,424.88,423.38,424.74,5699.0
2022-01-27 15:55:00,424.58,424.95,422.98,422.98,19627.0,424.58,424.95,422.98,422.98,19627.0
2022-01-28 09:30:00,426.46,429.71,425.72,429.71,4491.0,426.46,429.71,425.72,429.71,4491.0
2022-01-28 09:35:00,428.15,433.55,428.14,432.33,1228.0,428.15,433.55,428.14,432.33,1228.0
2022-01-28 09:40:00,434.74,441.65,434.61,441.65,700.0,434.74,441.65,434.61,441.65,700.0
2022-01-28 09:45:00,441.84,445.0,440.0,443.26,5366.0,441.84,445.0,440.0,443.26,5366.0
2022-01-28 09:50:00,444.58,448.33,443.86,445.52,6381.0,444.58,448.33,443.86,445.52,6381.0
2022-01-28 09:55:00,446.43,449.97,444.81,449.97,5531.0,446.43,449.97,444.81,449.97,5531.0
2022-01-28 10:00:00,449.98,454.38,448.94,450.09,7651.0,449.98,454.38,448.94,450.09,7651.0
2022-01-28 10:05:00,450.1,452.36,446.14,450.54,5995.0,450.1,452.36,446.14,450.54,5995.0
2022-01-28 10:10:00,450.8,452.8,450.1,450.4,2827.0,450.8,452.8,450.1,450.4,2827.0
2022-01-28 10:15:00,450.14,455.0,450.0,453.13,3229.0,450.14,455.0,450.0,453.13,3229.0
2022-01-28 10:20:00,453.15,453.15,451.36,451.49,2559.0,453.15,453.15,451.36,451.49,2559.0
2022-01-28 10:25:00,452.97,456.95,452.64,456.84,3279.0,452.97,456.95,452.64,456.84,3279.0
2022-01-28 10:30:00,456.13,456.79,455.26,456.79,3061.0,456.13,456.79,455.26,456.79,3061.0
2022-01-28 10:35:00,456.9,462.96,456.9,460.0,6453.0,456.9,462.96,456.9,460.0,6453.0
2022-01-28 10:40:00,458.64,460.0,457.81,458.84,9226.0,458.64,460.0,457.81,458.84,9226.0
2022-01-28 10:45:00,459.06,461.38,459.06,461.38,1187.0,459.06,461.38,459.06,461.38,1187.0
2022-01-28 10:50:00,464.0,465.94,462.59,465.94,1800.0,464.0,465.94,462.59,465.94,1800.0
2022-01-28 10:55:00,465.94,469.58,463.32,463.42,11992.0,465.94,469.58,463.32,463.42,11992.0
2022-01-28 11:00:00,463.33,466.5,463.33,465.7,5234.0,463.33,466.5,463.33,465.7,5234.0
2022-01-28 11:05:00,464.89,465.44,461.49,464.03,3526.0,464.89,465.44,461.49,464.03,3526.0
2022-01-28 11:10:00,462.83,463.59,462.83,463.59,431.0,462.83,463.59,462.83,463.59,431.0
2022-01-28 11:15:00,463.6,476.19,463.42,475.81,10067.0,463.6,476.19,463.42,475.81,10067.0
2022-01-28 11:20:00,475.16,476.0,469.52,470.02,6195.0,475.16,476.0,469.52,470.02,6195.0
2022-01-28 11:25:00,470.43,471.94,468.24,468.78,3336.0,470.43,471.94,468.24,468.78,3336.0
2022-01-28 11:30:00,468.86,472.5,468.67,472.06,2412.0,468.86,472.5,468.67,472.06,2412.0
2022-01-28 11:35:00,472.01,474.06,472.01,472.77,3501.0,472.01,474.06,472.01,472.77,3501.0
2022-01-28 11:40:00,473.03,474.17,472.04,474.17,13185.0,473.03,474.17,472.04,474.17,13185.0
2022-01-28 11:45:00,474.12,474.12,472.05,472.1,8860.0,474.12,474.12,472.05,472.1,8860.0
2022-01-28 11:50:00,472.1,474.78,472.1,474.36,4176.0,472.1,474.78,472.1,474.36,4176.0
2022-01-28 11:55:00,474.38,477.8,473.59,477.14,13397.0,474.38,477.8,473.59,477.14,13397.0
2022-01-28 12:00:00,476.98,476.98,473.92,473.94,16625.0,476.98,476.98,473.92,473.94,16625.0
2022-01-28 12:05:00,473.92,477.33,473.48,477.33,7599.0,473.92,477.33,473.48,477.33,7599.0
2022-01-28 12:10:00,477.95,481.64,477.95,479.96,4794.0,477.95,481.64,477.95,479.96,4794.0
2022-01-28 12:15:00,479.98,480.8,479.0,480.06,7635.0,479.98,480.8,479.0,480.06,7635.0
2022-01-28 12:20:00,480.35,481.1,479.2,480.6,2136.0,480.35,481.1,479.2,480.6,2136.0
2022-01-28 12:25:00,481.21,481.21,479.06,479.08,3148.0,481.21,481.21,479.06,479.08,3148.0
2022-01-28 12:30:00,479.15,479.76,479.1,479.76,1500.0,479.15,479.76,479.1,479.76,1500.0
2022-01-28 12:35:00,479.8,480.97,479.51,480.47,3766.0,479.8,480.97,479.51,480.47,3766.0
2022-01-28 12:40:00,480.47,481.89,480.35,481.21,2391.0,480.47,481.89,480.35,481.21,2391.0
2022-01-28 12:45:00,481.48,482.47,481.28,482.24,2809.0,481.48,482.47,481.28,482.24,2809.0
2022-01-28 12:50:00,481.6,481.6,478.72,478.72,3421.0,481.6,481.6,478.72,478.72,3421.0
2022-01-28 12:55:00,477.71,478.08,475.12,475.61,3320.0,477.71,478.08,475.12,475.61,3320.0
2022-01-28 13:00:00,476.03,476.95,475.27,475.27,4500.0,476.03,476.95,475.27,475.27,4500.0
2022-01-28 13:05:00,474.78,476.05,473.65,475.74,5545.0,474.78,476.05,473.65,475.74,5545.0
2022-01-28 13:10:00,476.03,476.03,475.1,475.1,300.0,476.03,476.03,475.1,475.1,300.0
2022-01-28 13:15:00,475.75,476.11,475.52,476.0,1029.0,475.75,476.11,475.52,476.0,1029.0
2022-01-28 13:20:00,475.54,476.0,475.35,475.87,1200.0,475.54,476.0,475.35,475.87,1200.0
2022-01-28 13:25:00,475.3,475.3,474.3,474.3,1200.0,475.3,475.3,474.3,474.3,1200.0
2022-01-28 13:30:00,475.22,475.57,474.72,475.17,1941.0,475.22,475.57,474.72,475.17,1941.0
2022-01-28 13:35:00,475.11,477.04,474.59,476.38,3611.0,475.11,477.04,474.59,476.38,3611.0
2022-01-28 13:40:00,476.28,478.77,476.15,478.77,2331.0,476.28,478.77,476.15,478.77,2331.0
2022-01-28 13:45:00,478.82,479.66,477.89,478.95,8688.0,478.82,479.66,477.89,478.95,8688.0
2022-01-28 13:50:00,478.47,479.44,477.88,479.11,1665.0,478.47,479.44,477.88,479.11,1665.0
2022-01-28 13:55:00,478.85,479.76,478.54,479.14,2100.0,478.85,479.76,478.54,479.14,2100.0
2022-01-28 14:00:00,479.5,480.46,479.09,479.37,2614.0,479.5,480.46,479.09,479.37,2614.0
2022-01-28 14:05:00,479.36,479.36,478.44,478.44,1600.0,479.36,479.36,478.44,478.44,1600.0
2022-01-28 14:10:00,478.45,478.45,475.99,476.1,4600.0,478.45,478.45,475.99,476.1,4600.0
2022-01-28 14:15:00,475.86,477.37,475.54,477.37,2402.0,475.86,477.37,475.54,477.37,2402.0
2022-01-28 14:20:00,477.23,477.62,476.3,476.84,2100.0,477.23,477.62,476.3,476.84,2100.0
2022-01-28 14:25:00,477.2,477.27,476.53,476.99,4456.0,477.2,477.27,476.53,476.99,4456.0
2022-01-28 14:30:00,476.5,478.98,476.49,478.78,3571.0,476.5,478.98,476.49,478.78,3571.0
2022-01-28 14:35:00,479.84,481.19,479.38,480.51,3713.0,479.84,481.19,479.38,480.51,3713.0
2022-01-28 14:40:00,480.51,483.25,480.51,483.03,5934.0,480.51,483.25,480.51,483.03,5934.0
2022-01-28 14:45:00,483.66,483.66,483.01,483.21,5298.0,483.66,483.66,483.01,483.21,5298.0
2022-01-28 14:50:00,483.35,484.33,483.35,484.19,2167.0,483.35,484.33,483.35,484.19,2167.0
2022-01-28 14:55:00,484.64,492.86,484.63,492.83,18088.0,484.64,492.86,484.63,492.83,18088.0
2022-01-28 15:00:00,492.76,492.76,487.53,488.16,9393.0,492.76,492.76,487.53,488.16,9393.0
2022-01-28 15:05:00,488.0,488.31,487.37,487.76,3308.0,488.0,488.31,487.37,487.76,3308.0
2022-01-28 15:10:00,487.76,487.76,485.8,485.8,3926.0,487.76,487.76,485.8,485.8,3926.0
2022-01-28 15:15:00,486.77,487.46,485.0,485.52,2704.0,486.77,487.46,485.0,485.52,2704.0
2022-01-28 15:20:00,486.18,488.02,486.18,488.02,760.0,486.18,488.02,486.18,488.02,760.0
2022-01-28 15:25:00,488.3,489.13,488.08,489.13,1629.0,488.3,489.13,488.08,489.13,1629.0
2022-01-28 15:30:00,488.65,489.68,487.45,489.11,3528.0,488.65,489.68,487.45,489.11,3528.0
2022-01-28 15:35:00,488.94,491.09,488.94,489.58,2064.0,488.94,491.09,488.94,489.58,2064.0
2022-01-28 15:40:00,489.59,494.36,489.42,492.12,17137.0,489.59,494.36,489.42,492.12,17137.0
2022-01-28 15:45:00,492.29,492.62,491.4,492.62,4859.0,492.29,492.62,491.4,492.62,4859.0
2022-01-28 15:50:00,493.0,497.0,492.68,493.45,27670.0,493.0,497.0,492.68,493.45,27670.0
2022-01-28 15:55:00,493.45,493.78,491.39,493.0,21453.0,493.45,493.78,491.39,493.0,21453.0
2022-01-31 09:30:00,490.12,492.41,488.69,491.04,6170.0,490.12,492.41,488.69,491.04,6170.0
2022-01-31 09:35:00,492.53,495.0,492.53,493.77,2463.0,492.53,495.0,492.53,493.77,2463.0
2022-01-31 09:40:00,495.81,499.04,495.81,496.96,4154.0,495.81,499.04,495.81,496.96,4154.0
2022-01-31 09:45:00,496.7,496.7,488.42,488.42,1700.0,496.7,496.7,488.42,488.42,1700.0
2022-01-31 09:50:00,489.41,490.52,487.98,488.69,1400.0,489.41,490.52,487.98,488.69,1400.0
2022-01-31 09:55:00,489.42,489.54,483.47,485.5,2547.0,489.42,489.54,483.47,485.5,2547.0
2022-01-31 10:00:00,485.14,486.08,483.99,483.99,1992.0,485.14,486.08,483.99,483.99,1992.0
2022-01-31 10:05:00,484.23,484.23,482.81,482.81,1295.0,484.23,484.23,482.81,482.81,1295.0
2022-01-31 10:10:00,482.8,482.8,480.2,480.2,2285.0,482.8,482.8,480.2,480.2,2285.0
2022-01-31 10:15:00,479.09,479.87,478.67,479.2,2551.0,479.09,479.87,478.67,479.2,2551.0
2022-01-31 10:20:00,478.66,481.8,478.65,481.8,1519.0,478.66,481.8,478.65,481.8,1519.0
2022-01-31 10:25:00,481.89,481.89,481.04,481.74,1010.0,481.89,481.89,481.04,481.74,1010.0
2022-01-31 10:30:00,481.83,482.69,481.82,482.69,1011.0,481.83,482.69,481.82,482.69,1011.0
2022-01-31 10:35:00,482.96,483.14,480.46,481.68,2070.0,482.96,483.14,480.46,481.68,2070.0
2022-01-31 10:40:00,481.95,482.68,481.38,482.68,1858.0,481.95,482.68,481.38,482.68,1858.0
2022-01-31 10:45:00,484.03,487.03,482.8,486.22,1904.0,484.03,487.03,482.8,486.22,1904.0
2022-01-31 10:50:00,487.61,487.83,487.5,487.8,500.0,487.61,487.83,487.5,487.8,500.0
2022-01-31 10:55:00,487.35,487.81,486.7,487.52,2581.0,487.35,487.81,486.7,487.52,2581.0
2022-01-31 11:00:00,487.53,488.19,487.52,488.19,329.0,487.53,488.19,487.52,488.19,329.0
2022-01-31 11:05:00,488.23,488.26,487.18,487.58,1310.0,488.23,488.26,487.18,487.58,1310.0
2022-01-31 11:10:00,487.17,489.07,487.17,488.87,1078.0,487.17,489.07,487.17,488.87,1078.0
2022-01-31 11:15:00,488.47,489.24,488.14,489.24,2059.0,488.47,489.24,488.14,489.24,2059.0
2022-01-31 11:20:00,488.74,489.07,487.96,487.96,1034.0,488.74,489.07,487.96,487.96,1034.0
2022-01-31 11:25:00,487.94,489.18,487.94,488.99,1422.0,487.94,489.18,487.94,488.99,1422.0
2022-01-31 11:30:00,489.39,490.0,488.46,490.0,668.0,489.39,490.0,488.46,490.0,668.0
2022-01-31 11:35:00,492.46,492.46,490.42,490.42,893.0,492.46,492.46,490.42,490.42,893.0
2022-01-31 11:40:00,491.62,491.62,491.28,491.28,373.0,491.62,491.62,491.28,491.28,373.0
2022-01-31 11:45:00,492.14,492.14,491.43,491.43,902.0,492.14,492.14,491.43,491.43,902.0
2022-01-31 11:50:00,491.36,493.04,491.36,492.39,1938.0,491.36,493.04,491.36,492.39,1938.0
2022-01-31 11:55:00,493.87,493.87,493.87,493.87,100.0,493.87,493.87,493.87,493.87,100.0
2022-01-31 12:00:00,493.43,494.76,493.42,494.13,1343.0,493.43,494.76,493.42,494.13,1343.0
2022-01-31 12:05:00,494.35,494.35,493.35,493.35,2421.0,494.35,494.35,493.35,493.35,2421.0
2022-01-31 12:10:00,492.92,492.93,492.92,492.93,300.0,492.92,492.93,492.92,492.93,300.0
2022-01-31 12:15:00,492.6,493.23,492.35,492.41,1865.0,492.6,493.23,492.35,492.41,1865.0
2022-01-31 12:20:00,491.84,491.84,490.66,490.66,600.0,491.84,491.84,490.66,490.66,600.0
2022-01-31 12:25:00,489.69,491.11,489.68,490.54,1281.0,489.69,491.11,489.68,490.54,1281.0
2022-01-31 12:30:00,490.92,490.92,489.76,490.36,1191.0,490.92,490.92,489.76,490.36,1191.0
2022-01-31 12:35:00,490.45,490.45,489.8,490.28,902.0,490.45,490.45,489.8,490.28,902.0
2022-01-31 12:40:00,489.81,490.65,489.79,490.39,1216.0,489.81,490.65,489.79,490.39,1216.0
2022-01-31 12:45:00,490.04,490.86,490.04,490.86,500.0,490.04,490.86,490.04,490.86,500.0
2022-01-31 12:50:00,490.83,490.94,490.83,490.94,200.0,490.83,490.94,490.83,490.94,200.0
2022-01-31 12:55:00,491.13,491.14,490.82,491.14,700.0,491.13,491.14,490.82,491.14,700.0
2022-01-31 13:00:00,490.58,491.66,490.29,491.66,1100.0,490.58,491.66,490.29,491.66,1100.0
2022-01-31 13:05:00,491.92,492.33,491.92,492.28,1402.0,491.92,492.33,491.92,492.28,1402.0
2022-01-31 13:10:00,492.3,493.61,492.3,493.61,3276.0,492.3,493.61,492.3,493.61,3276.0
2022-01-31 13:15:00,493.86,493.93,493.29,493.45,1610.0,493.86,493.93,493.29,493.45,1610.0
2022-01-31 13:20:00,493.87,494.15,493.64,493.64,738.0,493.87,494.15,493.64,493.64,738.0
2022-01-31 13:25:00,494.08,494.08,491.96,491.96,819.0,494.08,494.08,491.96,491.96,819.0
2022-01-31 13:30:00,492.45,492.51,490.61,490.62,1068.0,492.45,492.51,490.61,490.62,1068.0
2022-01-31 13:35:00,491.04,492.6,491.04,492.6,2153.0,491.04,492.6,491.04,492.6,2153.0
2022-01-31 13:40:00,492.18,492.69,491.41,492.0,1300.0,492.18,492.69,491.41,492.0,1300.0
2022-01-31 13:45:00,490.98,490.98,490.98,490.98,100.0,490.98,490.98,490.98,490.98,100.0
2022-01-31 13:50:00,491.03,491.03,490.18,490.18,808.0,491.03,491.03,490.18,490.18,808.0
2022-01-31 13:55:00,489.54,489.54,489.28,489.28,200.0,489.54,489.54,489.28,489.28,200.0
2022-01-31 14:00:00,488.64,489.62,488.5,489.21,2151.0,488.64,489.62,488.5,489.21,2151.0
2022-01-31 14:05:00,488.82,488.82,488.17,488.38,1000.0,488.82,488.82,488.17,488.38,1000.0
2022-01-31 14:10:00,488.75,489.69,488.74,489.33,1880.0,488.75,489.69,488.74,489.33,1880.0
2022-01-31 14:15:00,489.64,489.91,489.37,489.37,603.0,489.64,489.91,489.37,489.37,603.0
2022-01-31 14:20:00,488.99,488.99,488.15,488.83,2032.0,488.99,488.99,488.15,488.83,2032.0
2022-01-31 14:25:00,488.69,489.35,488.46,488.46,614.0,488.69,489.35,488.46,488.46,614.0
2022-01-31 14:30:00,488.67,489.41,488.33,489.41,1740.0,488.67,489.41,488.33,489.41,1740.0
2022-01-31 14:35:00,489.81,489.81,489.29,489.3,614.0,489.81,489.81,489.29,489.3,614.0
2022-01-31 14:40:00,489.41,489.41,488.37,488.83,1423.0,489.41,489.41,488.37,488.83,1423.0
2022-01-31 14:45:00,489.09,489.22,488.19,488.5,1227.0,489.09,489.22,488.19,488.5,1227.0
2022-01-31 14:50:00,488.82,488.82,488.82,488.82,200.0,488.82,488.82,488.82,488.82,200.0
2022-01-31 14:55:00,489.21,490.91,488.95,490.91,1803.0,489.21,490.91,488.95,490.91,1803.0
2022-01-31 15:00:00,491.09,491.77,491.02,491.7,2080.0,491.09,491.77,491.02,491.7,2080.0
2022-01-31 15:05:00,491.56,491.59,490.42,490.43,1773.0,491.56,491.59,490.42,490.43,1773.0
2022-01-31 15:10:00,490.25,490.62,488.52,489.0,1201.0,490.25,490.62,488.52,489.0,1201.0
2022-01-31 15:15:00,488.86,489.85,488.86,489.85,2249.0,488.86,489.85,488.86,489.85,2249.0
2022-01-31 15:20:00,489.66,490.05,488.81,489.97,4589.0,489.66,490.05,488.81,489.97,4589.0
2022-01-31 15:25:00,490.79,491.05,490.46,490.62,1806.0,490.79,491.05,490.46,490.62,1806.0
2022-01-31 15:30:00,490.76,493.79,490.34,493.79,3297.0,490.76,493.79,490.34,493.79,3297.0
2022-01-31 15:35:00,493.79,493.79,492.16,492.39,4611.0,493.79,493.79,492.16,492.39,4611.0
2022-01-31 15:40:00,492.73,494.14,492.72,493.52,4475.0,492.73,494.14,492.72,493.52,4475.0
2022-01-31 15:45:00,493.5,495.64,493.31,495.64,6510.0,493.5,495.64,493.31,495.64,6510.0
2022-01-31 15:50:00,495.09,495.32,494.68,494.94,9797.0,495.09,495.32,494.68,494.94,9797.0
2022-01-31 15:55:00,495.01,495.65,494.67,495.62,20709.0,495.01,495.65,494.67,495.62,20709.0
2022-02-01 09:30:00,495.4,495.4,492.32,492.32,3180.0,495.4,495.4,492.32,492.32,3180.0
2022-02-01 09:35:00,493.22,497.93,493.22,495.43,1276.0,493.22,497.93,493.22,495.43,1276.0
2022-02-01 09:40:00,497.97,498.0,496.21,496.79,776.0,497.97,498.0,496.21,496.79,776.0
2022-02-01 09:45:00,495.61,498.14,495.61,496.89,1990.0,495.61,498.14,495.61,496.89,1990.0
2022-02-01 09:50:00,498.9,498.9,496.15,496.16,2800.0,498.9,498.9,496.15,496.16,2800.0
2022-02-01 09:55:00,497.46,497.46,496.2,496.25,900.0,497.46,497.46,496.2,496.25,900.0
2022-02-01 10:00:00,496.22,497.28,494.85,494.85,4020.0,496.22,497.28,494.85,494.85,4020.0
2022-02-01 10:05:00,493.91,493.97,492.4,492.4,3592.0,493.91,493.97,492.4,492.4,3592.0
2022-02-01 10:10:00,492.61,494.63,492.15,493.72,2994.0,492.61,494.63,492.15,493.72,2994.0
2022-02-01 10:15:00,493.63,493.86,489.96,492.38,9117.0,493.63,493.86,489.96,492.38,9117.0
2022-02-01 10:20:00,491.72,493.39,491.71,492.18,2005.0,491.72,493.39,491.71,492.18,2005.0
2022-02-01 10:25:00,493.36,493.95,492.41,492.41,1000.0,493.36,493.95,492.41,492.41,1000.0
2022-02-01 10:30:00,493.48,494.37,493.44,493.44,1703.0,493.48,494.37,493.44,493.44,1703.0
2022-02-01 10:35:00,493.25,493.72,492.8,493.67,1030.0,493.25,493.72,492.8,493.67,1030.0
2022-02-01 10:40:00,493.53,493.53,492.86,493.03,700.0,493.53,493.53,492.86,493.03,700.0
2022-02-01 10:45:00,493.84,493.86,490.87,490.87,6072.0,493.84,493.86,490.87,490.87,6072.0
2022-02-01 10:50:00,491.73,493.3,491.73,492.5,1308.0,491.73,493.3,491.73,492.5,1308.0
2022-02-01 10:55:00,493.19,493.57,492.03,493.51,3922.0,493.19,493.57,492.03,493.51,3922.0
2022-02-01 11:00:00,492.96,493.05,492.26,492.49,1010.0,492.96,493.05,492.26,492.49,1010.0
2022-02-01 11:05:00,493.01,493.27,492.21,492.21,1707.0,493.01,493.27,492.21,492.21,1707.0
2022-02-01 11:10:00,492.24,492.24,492.24,492.24,103.0,492.24,492.24,492.24,492.24,103.0
2022-02-01 11:15:00,492.45,493.47,492.44,493.47,400.0,492.45,493.47,492.44,493.47,400.0
2022-02-01 11:20:00,492.73,493.37,489.62,489.62,1301.0,492.73,493.37,489.62,489.62,1301.0
2022-02-01 11:25:00,489.99,489.99,489.99,489.99,100.0,489.99,489.99,489.99,489.99,100.0
2022-02-01 11:30:00,489.63,490.98,489.6,490.24,1407.0,489.63,490.98,489.6,490.24,1407.0
2022-02-01 11:35:00,490.0,490.0,489.79,489.79,200.0,490.0,490.0,489.79,489.79,200.0
2022-02-01 11:40:00,489.71,489.71,488.29,488.29,1752.0,489.71,489.71,488.29,488.29,1752.0
2022-02-01 11:45:00,489.0,489.66,488.95,488.95,500.0,489.0,489.66,488.95,488.95,500.0
2022-02-01 11:50:00,489.21,489.21,488.51,488.53,300.0,489.21,489.21,488.51,488.53,300.0
2022-02-01 11:55:00,489.21,489.24,487.51,487.51,1103.0,489.21,489.24,487.51,487.51,1103.0
2022-02-01 12:00:00,487.88,487.88,487.04,487.21,2276.0,487.88,487.88,487.04,487.21,2276.0
2022-02-01 12:05:00,487.0,487.48,487.0,487.48,300.0,487.0,487.48,487.0,487.48,300.0
2022-02-01 12:10:00,487.48,487.48,484.32,485.2,2416.0,487.48,487.48,484.32,485.2,2416.0
2022-02-01 12:15:00,486.22,486.94,486.21,486.78,1200.0,486.22,486.94,486.21,486.78,1200.0
2022-02-01 12:20:00,486.43,486.56,486.31,486.49,785.0,486.43,486.56,486.31,486.49,785.0
2022-02-01 12:25:00,486.16,487.12,486.16,487.12,500.0,486.16,487.12,486.16,487.12,500.0
2022-02-01 12:30:00,486.4,486.52,484.54,484.54,2303.0,486.4,486.52,484.54,484.54,2303.0
2022-02-01 12:35:00,485.45,485.78,485.16,485.77,708.0,485.45,485.78,485.16,485.77,708.0
2022-02-01 12:40:00,486.01,486.61,485.55,485.55,612.0,486.01,486.61,485.55,485.55,612.0
2022-02-01 12:45:00,486.0,486.39,485.82,485.83,510.0,486.0,486.39,485.82,485.83,510.0
2022-02-01 12:50:00,486.81,487.17,486.64,487.14,514.0,486.81,487.17,486.64,487.14,514.0
2022-02-01 12:55:00,487.71,489.77,487.71,488.63,2193.0,487.71,489.77,487.71,488.63,2193.0
2022-02-01 13:00:00,488.36,488.88,488.35,488.88,503.0,488.36,488.88,488.35,488.88,503.0
2022-02-01 13:05:00,489.32,490.9,489.32,490.35,812.0,489.32,490.9,489.32,490.35,812.0
2022-02-01 13:10:00,492.43,492.43,488.74,489.99,5006.0,492.43,492.43,488.74,489.99,5006.0
2022-02-01 13:15:00,489.97,491.7,489.97,490.79,1707.0,489.97,491.7,489.97,490.79,1707.0
2022-02-01 13:20:00,491.93,491.93,489.72,490.25,3486.0,491.93,491.93,489.72,490.25,3486.0
2022-02-01 13:25:00,491.4,491.67,489.84,490.29,5463.0,491.4,491.67,489.84,490.29,5463.0
2022-02-01 13:30:00,490.84,491.6,490.67,491.6,862.0,490.84,491.6,490.67,491.6,862.0
2022-02-01 13:35:00,491.22,492.57,490.79,492.56,1007.0,491.22,492.57,490.79,492.56,1007.0
2022-02-01 13:40:00,492.86,492.86,492.12,492.25,600.0,492.86,492.86,492.12,492.25,600.0
2022-02-01 13:45:00,492.91,493.62,492.53,492.73,862.0,492.91,493.62,492.53,492.73,862.0
2022-02-01 13:50:00,492.35,492.35,492.35,492.35,205.0,492.35,492.35,492.35,492.35,205.0
2022-02-01 13:55:00,491.68,491.91,491.53,491.62,700.0,491.68,491.91,491.53,491.62,700.0
2022-02-01 14:00:00,492.22,492.37,492.08,492.37,600.0,492.22,492.37,492.08,492.37,600.0
2022-02-01 14:05:00,492.86,492.86,492.15,492.16,200.0,492.86,492.86,492.15,492.16,200.0
2022-02-01 14:10:00,491.93,492.0,490.72,491.19,1318.0,491.93,492.0,490.72,491.19,1318.0
2022-02-01 14:15:00,491.87,492.23,491.26,491.56,800.0,491.87,492.23,491.26,491.56,800.0
2022-02-01 14:20:00,491.08,491.41,491.08,491.25,600.0,491.08,491.41,491.08,491.25,600.0
2022-02-01 14:25:00,491.39,491.84,491.38,491.84,300.0,491.39,491.84,491.38,491.84,300.0
2022-02-01 14:30:00,492.07,492.35,491.95,492.31,600.0,492.07,492.35,491.95,492.31,600.0
2022-02-01 14:35:00,491.96,493.89,491.54,493.44,1744.0,491.96,493.89,491.54,493.44,1744.0
2022-02-01 14:40:00,494.0,495.09,494.0,495.08,740.0,494.0,495.09,494.0,495.08,740.0
2022-02-01 14:45:00,495.07,495.94,494.69,495.94,1100.0,495.07,495.94,494.69,495.94,1100.0
2022-02-01 14:50:00,495.92,495.92,495.13,495.63,1500.0,495.92,495.92,495.13,495.63,1500.0
2022-02-01 14:55:00,495.6,495.6,495.58,495.58,200.0,495.6,495.6,495.58,495.58,200.0
2022-02-01 15:00:00,496.06,497.66,496.06,497.11,906.0,496.06,497.66,496.06,497.11,906.0
2022-02-01 15:05:00,496.86,497.17,496.23,497.02,824.0,496.86,497.17,496.23,497.02,824.0
2022-02-01 15:10:00,496.44,496.69,496.05,496.4,1100.0,496.44,496.69,496.05,496.4,1100.0
2022-02-01 15:15:00,496.79,496.79,495.14,495.14,525.0,496.79,496.79,495.14,495.14,525.0
2022-02-01 15:20:00,495.42,495.52,494.73,494.73,907.0,495.42,495.52,494.73,494.73,907.0
2022-02-01 15:25:00,494.58,495.02,494.46,494.99,1519.0,494.58,495.02,494.46,494.99,1519.0
2022-02-01 15:30:00,495.28,496.42,495.18,495.84,1429.0,495.28,496.42,495.18,495.84,1429.0
2022-02-01 15:35:00,495.67,496.27,494.64,494.64,1320.0,495.67,496.27,494.64,494.64,1320.0
2022-02-01 15:40:00,494.84,495.94,494.73,495.88,1025.0,494.84,495.94,494.73,495.88,1025.0
2022-02-01 15:45:00,496.48,497.52,496.22,497.52,3905.0,496.48,497.52,496.22,497.52,3905.0
2022-02-01 15:50:00,497.59,497.85,496.93,497.3,7442.0,497.59,497.85,496.93,497.3,7442.0
2022-02-01 15:55:00,497.46,498.63,497.16,498.14,18701.0,497.46,498.63,497.16,498.14,18701.0
2022-02-02 09:30:00,498.2,498.2,496.99,496.99,2174.0,498.2,498.2,496.99,496.99,2174.0
2022-02-02 09:35:00,497.85,499.0,496.55,497.5,3574.0,497.85,499.0,496.55,497.5,3574.0
2022-02-02 09:40:00,496.51,496.74,495.9,495.9,864.0,496.51,496.74,495.9,495.9,864.0
2022-02-02 09:45:00,496.25,496.92,495.43,496.83,902.0,496.25,496.92,495.43,496.83,902.0
2022-02-02 09:50:00,496.01,497.34,496.01,497.34,300.0,496.01,497.34,496.01,497.34,300.0
2022-02-02 09:55:00,497.97,498.1,497.3,498.1,400.0,497.97,498.1,497.3,498.1,400.0
2022-02-02 10:00:00,498.78,499.04,497.48,497.86,858.0,498.78,499.04,497.48,497.86,858.0
2022-02-02 10:05:00,497.91,498.98,497.91,498.98,1002.0,497.91,498.98,497.91,498.98,1002.0
2022-02-02 10:10:00,498.28,498.28,497.83,497.84,400.0,498.28,498.28,497.83,497.84,400.0
2022-02-02 10:15:00,496.97,498.38,496.73,498.38,1187.0,496.97,498.38,496.73,498.38,1187.0
2022-02-02 10:20:00,498.77,498.86,498.09,498.09,380.0,498.77,498.86,498.09,498.09,380.0
2022-02-02 10:25:00,498.53,498.74,497.21,498.64,1150.0,498.53,498.74,497.21,498.64,1150.0
2022-02-02 10:30:00,499.49,501.44,499.14,501.38,7659.0,499.49,501.44,499.14,501.38,7659.0
2022-02-02 10:35:00,500.87,501.33,500.11,501.33,1500.0,500.87,501.33,500.11,501.33,1500.0
2022-02-02 10:40:00,499.5,499.5,499.5,499.5,100.0,499.5,499.5,499.5,499.5,100.0
2022-02-02 10:45:00,501.63,501.97,499.86,500.33,4794.0,501.63,501.97,499.86,500.33,4794.0
2022-02-02 10:50:00,500.75,501.2,500.75,501.17,500.0,500.75,501.2,500.75,501.17,500.0
2022-02-02 10:55:00,501.4,502.5,501.26,502.5,2290.0,501.4,502.5,501.26,502.5,2290.0
2022-02-02 11:00:00,502.58,502.58,501.44,502.23,2925.0,502.58,502.58,501.44,502.23,2925.0
2022-02-02 11:05:00,502.02,503.47,501.52,502.13,2101.0,502.02,503.47,501.52,502.13,2101.0
2022-02-02 11:10:00,501.46,501.52,500.99,500.99,898.0,501.46,501.52,500.99,500.99,898.0
2022-02-02 11:15:00,501.48,501.77,501.32,501.77,1000.0,501.48,501.77,501.32,501.77,1000.0
2022-02-02 11:20:00,502.0,503.52,501.96,502.01,1120.0,502.0,503.52,501.96,502.01,1120.0
2022-02-02 11:25:00,502.85,503.03,502.85,502.92,897.0,502.85,503.03,502.85,502.92,897.0
2022-02-02 11:30:00,502.53,502.82,501.97,502.32,1404.0,502.53,502.82,501.97,502.32,1404.0
2022-02-02 11:35:00,502.74,502.74,501.42,501.42,822.0,502.74,502.74,501.42,501.42,822.0
2022-02-02 11:40:00,501.47,502.61,501.44,502.56,749.0,501.47,502.61,501.44,502.56,749.0
2022-02-02 11:45:00,502.57,502.61,502.56,502.61,300.0,502.57,502.61,502.56,502.61,300.0
2022-02-02 11:50:00,502.51,503.14,502.5,503.14,1693.0,502.51,503.14,502.5,503.14,1693.0
2022-02-02 11:55:00,502.97,502.97,502.03,502.03,200.0,502.97,502.97,502.03,502.03,200.0
2022-02-02 12:00:00,502.17,502.79,500.28,500.5,1700.0,502.17,502.79,500.28,500.5,1700.0
2022-02-02 12:05:00,501.33,502.82,501.33,502.82,543.0,501.33,502.82,501.33,502.82,543.0
2022-02-02 12:10:00,503.4,503.62,503.4,503.62,200.0,503.4,503.62,503.4,503.62,200.0
2022-02-02 12:15:00,503.91,504.0,503.65,503.65,1129.0,503.91,504.0,503.65,503.65,1129.0
2022-02-02 12:20:00,502.26,502.26,502.26,502.26,100.0,502.26,502.26,502.26,502.26,100.0
2022-02-02 12:25:00,502.22,502.22,501.58,501.59,566.0,502.22,502.22,501.58,501.59,566.0
2022-02-02 12:30:00,502.24,502.54,502.24,502.49,514.0,502.24,502.54,502.24,502.49,514.0
2022-02-02 12:35:00,502.0,502.44,501.81,502.44,500.0,502.0,502.44,501.81,502.44,500.0
2022-02-02 12:40:00,501.97,502.76,501.97,502.75,902.0,501.97,502.76,501.97,502.75,902.0
2022-02-02 12:45:00,502.75,503.61,502.42,502.42,1631.0,502.75,503.61,502.42,502.42,1631.0
2022-02-02 12:50:00,501.34,502.22,501.34,502.22,626.0,501.34,502.22,501.34,502.22,626.0
2022-02-02 12:55:00,502.88,504.0,502.88,504.0,1300.0,502.88,504.0,502.88,504.0,1300.0
2022-02-02 13:00:00,503.72,503.82,502.64,502.86,1230.0,503.72,503.82,502.64,502.86,1230.0
2022-02-02 13:05:00,502.87,502.87,502.86,502.87,100.0,502.87,502.87,502.86,502.87,100.0
2022-02-02 13:10:00,502.36,502.62,502.16,502.22,707.0,502.36,502.62,502.16,502.22,707.0
2022-02-02 13:15:00,503.0,503.0,502.11,502.11,619.0,503.0,503.0,502.11,502.11,619.0
2022-02-02 13:20:00,502.17,503.25,502.17,502.75,822.0,502.17,503.25,502.17,502.75,822.0
2022-02-02 13:25:00,501.58,501.65,500.52,501.12,1300.0,501.58,501.65,500.52,501.12,1300.0
2022-02-02 13:30:00,501.24,502.01,501.24,501.53,527.0,501.24,502.01,501.24,501.53,527.0
2022-02-02 13:35:00,501.53,501.53,501.53,501.53,0.0,501.53,501.53,501.53,501.53,0.0
2022-02-02 13:40:00,502.63,502.63,501.8,501.8,825.0,502.63,502.63,501.8,501.8,825.0
2022-02-02 13:45:00,502.39,502.97,501.44,501.44,500.0,502.39,502.97,501.44,501.44,500.0
2022-02-02 13:50:00,500.63,500.63,500.63,500.63,100.0,500.63,500.63,500.63,500.63,100.0
2022-02-02 13:55:00,500.61,501.53,500.61,500.82,1322.0,500.61,501.53,500.61,500.82,1322.0
2022-02-02 14:00:00,501.53,501.53,501.48,501.53,700.0,501.53,501.53,501.48,501.53,700.0
2022-02-02 14:05:00,502.23,502.43,501.48,501.49,1232.0,502.23,502.43,501.48,501.49,1232.0
2022-02-02 14:10:00,501.06,501.24,500.45,500.48,1455.0,501.06,501.24,500.45,500.48,1455.0
2022-02-02 14:15:00,500.14,501.04,500.09,500.8,1419.0,500.14,501.04,500.09,500.8,1419.0
2022-02-02 14:20:00,500.28,500.63,500.28,500.63,200.0,500.28,500.63,500.28,500.63,200.0
2022-02-02 14:25:00,500.96,501.43,500.69,501.43,700.0,500.96,501.43,500.69,501.43,700.0
2022-02-02 14:30:00,501.17,502.13,501.16,502.13,506.0,501.17,502.13,501.16,502.13,506.0
2022-02-02 14:35:00,503.45,503.45,503.03,503.25,895.0,503.45,503.45,503.03,503.25,895.0
2022-02-02 14:40:00,503.94,503.94,503.41,503.41,800.0,503.94,503.94,503.41,503.41,800.0
2022-02-02 14:45:00,503.66,504.15,503.65,504.15,400.0,503.66,504.15,503.65,504.15,400.0
2022-02-02 14:50:00,503.44,503.96,503.44,503.96,400.0,503.44,503.96,503.44,503.96,400.0
2022-02-02 14:55:00,503.59,504.25,503.59,504.22,977.0,503.59,504.25,503.59,504.22,977.0
2022-02-02 15:00:00,503.83,504.95,503.23,504.02,1751.0,503.83,504.95,503.23,504.02,1751.0
2022-02-02 15:05:00,504.24,504.24,504.24,504.24,100.0,504.24,504.24,504.24,504.24,100.0
2022-02-02 15:10:00,504.24,504.27,503.36,504.22,1787.0,504.24,504.27,503.36,504.22,1787.0
2022-02-02 15:15:00,504.42,504.79,503.96,504.79,1120.0,504.42,504.79,503.96,504.79,1120.0
2022-02-02 15:20:00,504.94,505.33,504.64,505.33,1309.0,504.94,505.33,504.64,505.33,1309.0
2022-02-02 15:25:00,505.52,505.86,504.27,505.26,1842.0,505.52,505.86,504.27,505.26,1842.0
2022-02-02 15:30:00,505.19,505.19,504.27,505.08,1390.0,505.19,505.19,504.27,505.08,1390.0
2022-02-02 15:35:00,505.48,505.48,504.13,504.98,900.0,505.48,505.48,504.13,504.98,900.0
2022-02-02 15:40:00,505.25,505.69,504.32,504.59,2204.0,505.25,505.69,504.32,504.59,2204.0
2022-02-02 15:45:00,504.97,505.42,504.13,504.92,4366.0,504.97,505.42,504.13,504.92,4366.0
2022-02-02 15:50:00,504.76,505.11,504.37,504.65,5590.0,504.76,505.11,504.37,504.65,5590.0
2022-02-02 15:55:00,504.76,506.05,504.41,505.17,11376.0,504.76,506.05,504.41,505.17,11376.0
2022-02-03 09:30:00,493.26,495.0,490.51,495.0,3442.0,493.26,495.0,490.51,495.0,3442.0
2022-02-03 09:35:00,496.85,496.85,496.85,496.85,100.0,496.85,496.85,496.85,496.85,100.0
2022-02-03 09:40:00,500.78,502.01,500.1,500.1,500.0,500.78,502.01,500.1,500.1,500.0
2022-02-03 09:45:00,499.05,499.05,497.01,498.86,821.0,499.05,499.05,497.01,498.86,821.0
2022-02-03 09:50:00,498.2,499.38,494.78,494.79,904.0,498.2,499.38,494.78,494.79,904.0
2022-02-03 09:55:00,495.26,495.68,495.26,495.68,200.0,495.26,495.68,495.26,495.68,200.0
2022-02-03 10:00:00,495.69,496.6,495.68,496.6,300.0,495.69,496.6,495.68,496.6,300.0
2022-02-03 10:05:00,497.09,497.68,495.89,496.49,1986.0,497.09,497.68,495.89,496.49,1986.0
2022-02-03 10:10:00,497.16,498.2,496.9,497.68,1541.0,497.16,498.2,496.9,497.68,1541.0
2022-02-03 10:15:00,498.3,498.3,498.29,498.3,207.0,498.3,498.3,498.29,498.3,207.0
2022-02-03 10:20:00,498.52,499.38,497.26,497.26,1493.0,498.52,499.38,497.26,497.26,1493.0
2022-02-03 10:25:00,497.78,498.41,497.64,497.64,812.0,497.78,498.41,497.64,497.64,812.0
2022-02-03 10:30:00,496.97,498.43,495.73,496.26,3342.0,496.97,498.43,495.73,496.26,3342.0
2022-02-03 10:35:00,496.13,496.13,494.53,494.53,700.0,496.13,496.13,494.53,494.53,700.0
2022-02-03 10:40:00,494.83,494.83,493.84,493.85,908.0,494.83,494.83,493.84,493.85,908.0
2022-02-03 10:45:00,493.17,493.17,492.02,492.03,452.0,493.17,493.17,492.02,492.03,452.0
2022-02-03 10:50:00,492.39,492.47,492.01,492.17,900.0,492.39,492.47,492.01,492.17,900.0
2022-02-03 10:55:00,491.87,492.6,491.8,491.8,966.0,491.87,492.6,491.8,491.8,966.0
2022-02-03 11:00:00,492.41,493.52,491.67,493.52,2436.0,492.41,493.52,491.67,493.52,2436.0
2022-02-03 11:05:00,494.58,495.07,494.42,495.07,1100.0,494.58,495.07,494.42,495.07,1100.0
2022-02-03 11:10:00,495.68,496.97,495.2,496.97,1722.0,495.68,496.97,495.2,496.97,1722.0
2022-02-03 11:15:00,496.4,496.42,496.4,496.4,300.0,496.4,496.42,496.4,496.4,300.0
2022-02-03 11:20:00,496.09,497.32,495.78,496.34,2955.0,496.09,497.32,495.78,496.34,2955.0
2022-02-03 11:25:00,496.34,496.91,495.68,496.01,2142.0,496.34,496.91,495.68,496.01,2142.0
2022-02-03 11:30:00,496.33,496.83,496.3,496.42,845.0,496.33,496.83,496.3,496.42,845.0
2022-02-03 11:35:00,496.82,497.03,496.68,497.02,1260.0,496.82,497.03,496.68,497.02,1260.0
2022-02-03 11:40:00,496.51,496.51,496.34,496.39,810.0,496.51,496.51,496.34,496.39,810.0
2022-02-03 11:45:00,497.0,498.17,497.0,497.95,597.0,497.0,498.17,497.0,497.95,597.0
2022-02-03 11:50:00,499.35,501.25,499.31,501.25,2700.0,499.35,501.25,499.31,501.25,2700.0
2022-02-03 11:55:00,501.05,501.2,500.78,500.79,1085.0,501.05,501.2,500.78,500.79,1085.0
2022-02-03 12:00:00,500.79,501.16,498.95,499.29,3865.0,500.79,501.16,498.95,499.29,3865.0
2022-02-03 12:05:00,499.85,499.98,499.85,499.98,400.0,499.85,499.98,499.85,499.98,400.0
2022-02-03 12:10:00,499.98,500.75,499.97,500.38,400.0,499.98,500.75,499.97,500.38,400.0
2022-02-03 12:15:00,500.79,500.79,499.15,499.15,1501.0,500.79,500.79,499.15,499.15,1501.0
2022-02-03 12:20:00,498.9,499.7,498.9,499.55,500.0,498.9,499.7,498.9,499.55,500.0
2022-02-03 12:25:00,500.19,500.23,499.62,499.63,507.0,500.19,500.23,499.62,499.63,507.0
2022-02-03 12:30:00,499.03,499.03,498.77,498.77,389.0,499.03,499.03,498.77,498.77,389.0
2022-02-03 12:35:00,498.55,498.69,497.93,497.93,900.0,498.55,498.69,497.93,497.93,900.0
2022-02-03 12:40:00,497.94,498.03,497.79,497.79,500.0,497.94,498.03,497.79,497.79,500.0
2022-02-03 12:45:00,497.79,497.79,497.79,497.79,0.0,497.79,497.79,497.79,497.79,0.0
2022-02-03 12:50:00,497.97,497.97,497.28,497.29,222.0,497.97,497.97,497.28,497.29,222.0
2022-02-03 12:55:00,498.32,499.45,498.32,499.45,323.0,498.32,499.45,498.32,499.45,323.0
2022-02-03 13:00:00,499.34,499.34,498.31,498.31,400.0,499.34,499.34,498.31,498.31,400.0
2022-02-03 13:05:00,498.29,498.29,498.26,498.26,200.0,498.29,498.29,498.26,498.26,200.0
2022-02-03 13:10:00,498.26,498.26,498.26,498.26,0.0,498.26,498.26,498.26,498.26,0.0
2022-02-03 13:15:00,498.57,499.01,498.57,499.01,300.0,498.57,499.01,498.57,499.01,300.0
2022-02-03 13:20:00,499.28,499.97,499.21,499.97,503.0,499.28,499.97,499.21,499.97,503.0
2022-02-03 13:25:00,499.97,499.97,499.97,499.97,0.0,499.97,499.97,499.97,499.97,0.0
2022-02-03 13:30:00,499.86,499.86,499.86,499.86,100.0,499.86,499.86,499.86,499.86,100.0
2022-02-03 13:35:00,499.22,499.22,498.64,498.64,320.0,499.22,499.22,498.64,498.64,320.0
2022-02-03 13:40:00,498.64,498.64,498.64,498.64,0.0,498.64,498.64,498.64,498.64,0.0
2022-02-03 13:45:00,499.48,499.56,499.48,499.56,200.0,499.48,499.56,499.48,499.56,200.0
2022-02-03 13:50:00,499.75,499.76,499.75,499.75,158.0,499.75,499.76,499.75,499.75,158.0
2022-02-03 13:55:00,499.77,499.77,499.32,499.32,200.0,499.77,499.77,499.32,499.32,200.0
2022-02-03 14:00:00,499.96,499.96,499.32,499.32,500.0,499.96,499.96,499.32,499.32,500.0
2022-02-03 14:05:00,498.76,498.77,498.76,498.76,120.0,498.76,498.77,498.76,498.76,120.0
2022-02-03 14:10:00,498.76,498.76,498.76,498.76,0.0,498.76,498.76,498.76,498.76,0.0
2022-02-03 14:15:00,499.41,499.41,498.81,499.22,600.0,499.41,499.41,498.81,499.22,600.0
2022-02-03 14:20:00,499.14,500.4,498.71,500.22,2354.0,499.14,500.4,498.71,500.22,2354.0
2022-02-03 14:25:00,499.96,499.96,499.08,499.47,860.0,499.96,499.96,499.08,499.47,860.0
2022-02-03 14:30:00,499.8,499.81,499.8,499.81,271.0,499.8,499.81,499.8,499.81,271.0
2022-02-03 14:35:00,498.85,498.85,498.27,498.27,1115.0,498.85,498.85,498.27,498.27,1115.0
2022-02-03 14:40:00,496.81,496.81,496.47,496.55,300.0,496.81,496.81,496.47,496.55,300.0
2022-02-03 14:45:00,496.31,496.31,495.51,495.51,300.0,496.31,496.31,495.51,495.51,300.0
2022-02-03 14:50:00,495.63,495.69,495.6,495.69,400.0,495.63,495.69,495.6,495.69,400.0
2022-02-03 14:55:00,495.7,496.27,495.7,496.12,400.0,495.7,496.27,495.7,496.12,400.0
2022-02-03 15:00:00,496.06,496.06,496.03,496.03,200.0,496.06,496.06,496.03,496.03,200.0
2022-02-03 15:05:00,496.29,496.43,496.29,496.43,200.0,496.29,496.43,496.29,496.43,200.0
2022-02-03 15:10:00,496.55,497.31,496.41,497.2,1000.0,496.55,497.31,496.41,497.2,1000.0
2022-02-03 15:15:00,497.73,498.19,497.1,498.19,559.0,497.73,498.19,497.1,498.19,559.0
2022-02-03 15:20:00,498.41,498.41,498.41,498.41,100.0,498.41,498.41,498.41,498.41,100.0
2022-02-03 15:25:00,497.87,498.48,497.75,498.48,1003.0,497.87,498.48,497.75,498.48,1003.0
2022-02-03 15:30:00,498.39,498.39,497.76,498.09,1600.0,498.39,498.39,497.76,498.09,1600.0
2022-02-03 15:35:00,498.47,499.32,498.13,499.2,3014.0,498.47,499.32,498.13,499.2,3014.0
2022-02-03 15:40:00,498.83,499.1,498.15,498.47,3845.0,498.83,499.1,498.15,498.47,3845.0
2022-02-03 15:45:00,498.11,498.5,497.07,497.07,6917.0,498.11,498.5,497.07,497.07,6917.0
2022-02-03 15:50:00,497.19,497.48,495.32,495.32,6166.0,497.19,497.48,495.32,495.32,6166.0
2022-02-03 15:55:00,495.78,497.41,495.06,495.54,16686.0,495.78,497.41,495.06,495.54,16686.0
2022-02-04 09:30:00,494.2,498.99,492.0,498.99,2410.0,494.2,498.99,492.0,498.99,2410.0
2022-02-04 09:35:00,496.89,496.89,494.02,494.05,953.0,496.89,496.89,494.02,494.05,953.0
2022-02-04 09:40:00,495.85,495.85,495.85,495.85,200.0,495.85,495.85,495.85,495.85,200.0
2022-02-04 09:45:00,495.85,495.85,495.85,495.85,0.0,495.85,495.85,495.85,495.85,0.0
2022-02-04 09:50:00,495.85,495.85,495.85,495.85,0.0,495.85,495.85,495.85,495.85,0.0
2022-02-04 09:55:00,495.85,495.85,495.85,495.85,0.0,495.85,495.85,495.85,495.85,0.0
2022-02-04 10:00:00,499.22,499.98,497.98,499.13,1910.0,499.22,499.98,497.98,499.13,1910.0
2022-02-04 10:05:00,499.51,499.96,497.51,497.51,2417.0,499.51,499.96,497.51,497.51,2417.0
2022-02-04 10:10:00,497.0,497.48,496.0,497.48,851.0,497.0,497.48,496.0,497.48,851.0
2022-02-04 10:15:00,497.6,497.6,497.6,497.6,100.0,497.6,497.6,497.6,497.6,100.0
2022-02-04 10:20:00,497.79,497.79,497.53,497.64,400.0,497.79,497.79,497.53,497.64,400.0
2022-02-04 10:25:00,497.55,497.95,495.17,495.25,1400.0,497.55,497.95,495.17,495.25,1400.0
2022-02-04 10:30:00,494.46,495.74,493.75,495.74,500.0,494.46,495.74,493.75,495.74,500.0
2022-02-04 10:35:00,496.42,496.42,495.31,495.31,485.0,496.42,496.42,495.31,495.31,485.0
2022-02-04 10:40:00,496.01,496.13,495.93,495.93,400.0,496.01,496.13,495.93,495.93,400.0
2022-02-04 10:45:00,494.78,494.78,494.78,494.78,400.0,494.78,494.78,494.78,494.78,400.0
2022-02-04 10:50:00,492.73,493.23,492.72,493.23,704.0,492.73,493.23,492.72,493.23,704.0
2022-02-04 10:55:00,493.5,493.51,493.5,493.5,100.0,493.5,493.51,493.5,493.5,100.0
2022-02-04 11:00:00,494.99,495.2,494.99,495.2,200.0,494.99,495.2,494.99,495.2,200.0
2022-02-04 11:05:00,495.21,495.21,495.21,495.21,200.0,495.21,495.21,495.21,495.21,200.0
2022-02-04 11:10:00,495.41,495.41,494.77,495.0,1000.0,495.41,495.41,494.77,495.0,1000.0
2022-02-04 11:15:00,495.6,495.6,495.05,495.26,1500.0,495.6,495.6,495.05,495.26,1500.0
2022-02-04 11:20:00,495.04,495.48,494.97,495.48,661.0,495.04,495.48,494.97,495.48,661.0
2022-02-04 11:25:00,497.72,497.72,497.72,497.72,100.0,497.72,497.72,497.72,497.72,100.0
2022-02-04 11:30:00,497.05,497.75,496.66,497.0,612.0,497.05,497.75,496.66,497.0,612.0
2022-02-04 11:35:00,497.77,498.87,497.77,498.41,3191.0,497.77,498.87,497.77,498.41,3191.0
2022-02-04 11:40:00,498.49,499.85,498.49,499.85,700.0,498.49,499.85,498.49,499.85,700.0
2022-02-04 11:45:00,498.96,498.96,497.91,498.15,512.0,498.96,498.96,497.91,498.15,512.0
2022-02-04 11:50:00,497.65,497.65,497.65,497.65,100.0,497.65,497.65,497.65,497.65,100.0
2022-02-04 11:55:00,496.42,496.42,496.42,496.42,211.0,496.42,496.42,496.42,496.42,211.0
2022-02-04 12:00:00,495.54,496.47,495.38,496.47,700.0,495.54,496.47,495.38,496.47,700.0
2022-02-04 12:05:00,496.45,497.04,496.15,497.04,500.0,496.45,497.04,496.15,497.04,500.0
2022-02-04 12:10:00,497.09,497.09,495.19,496.85,1498.0,497.09,497.09,495.19,496.85,1498.0
2022-02-04 12:15:00,498.04,498.04,498.04,498.04,100.0,498.04,498.04,498.04,498.04,100.0
2022-02-04 12:20:00,497.51,497.51,497.51,497.51,101.0,497.51,497.51,497.51,497.51,101.0
2022-02-04 12:25:00,497.54,497.54,497.41,497.42,200.0,497.54,497.54,497.41,497.42,200.0
2022-02-04 12:30:00,497.88,498.61,497.65,498.54,500.0,497.88,498.61,497.65,498.54,500.0
2022-02-04 12:35:00,498.79,498.79,498.29,498.29,200.0,498.79,498.79,498.29,498.29,200.0
2022-02-04 12:40:00,498.8,498.96,498.52,498.6,955.0,498.8,498.96,498.52,498.6,955.0
2022-02-04 12:45:00,499.0,499.41,499.0,499.41,400.0,499.0,499.41,499.0,499.41,400.0
2022-02-04 12:50:00,499.68,499.68,499.34,499.34,751.0,499.68,499.68,499.34,499.34,751.0
2022-02-04 12:55:00,499.18,499.68,499.18,499.38,1174.0,499.18,499.68,499.18,499.38,1174.0
2022-02-04 13:00:00,499.68,499.8,499.59,499.6,300.0,499.68,499.8,499.59,499.6,300.0
2022-02-04 13:05:00,500.0,500.22,499.73,500.22,823.0,500.0,500.22,499.73,500.22,823.0
2022-02-04 13:10:00,500.51,500.51,500.07,500.07,1399.0,500.51,500.51,500.07,500.07,1399.0
2022-02-04 13:15:00,500.41,500.87,500.41,500.87,1300.0,500.41,500.87,500.41,500.87,1300.0
2022-02-04 13:20:00,500.93,500.93,500.93,500.93,100.0,500.93,500.93,500.93,500.93,100.0
2022-02-04 13:25:00,501.22,501.22,500.41,500.75,2238.0,501.22,501.22,500.41,500.75,2238.0
2022-02-04 13:30:00,501.12,502.8,501.12,502.8,1339.0,501.12,502.8,501.12,502.8,1339.0
2022-02-04 13:35:00,502.35,502.4,501.26,501.26,975.0,502.35,502.4,501.26,501.26,975.0
2022-02-04 13:40:00,502.05,502.13,501.74,502.13,514.0,502.05,502.13,501.74,502.13,514.0
2022-02-04 13:45:00,502.18,502.18,501.82,501.83,400.0,502.18,502.18,501.82,501.83,400.0
2022-02-04 13:50:00,502.17,502.17,501.88,501.99,346.0,502.17,502.17,501.88,501.99,346.0
2022-02-04 13:55:00,502.08,502.6,501.74,502.6,1015.0,502.08,502.6,501.74,502.6,1015.0
2022-02-04 14:00:00,502.25,502.85,501.73,502.85,1106.0,502.25,502.85,501.73,502.85,1106.0
2022-02-04 14:05:00,502.4,502.4,502.39,502.4,100.0,502.4,502.4,502.39,502.4,100.0
2022-02-04 14:10:00,502.39,502.39,501.67,501.67,503.0,502.39,502.39,501.67,501.67,503.0
2022-02-04 14:15:00,501.49,501.49,500.67,500.67,500.0,501.49,501.49,500.67,500.67,500.0
2022-02-04 14:20:00,501.14,501.14,501.14,501.14,100.0,501.14,501.14,501.14,501.14,100.0
2022-02-04 14:25:00,501.29,501.29,501.16,501.16,200.0,501.29,501.29,501.16,501.16,200.0
2022-02-04 14:30:00,501.15,501.6,501.15,501.47,711.0,501.15,501.6,501.15,501.47,711.0
2022-02-04 14:35:00,501.47,501.9,501.43,501.49,1598.0,501.47,501.9,501.43,501.49,1598.0
2022-02-04 14:40:00,502.15,502.28,501.95,502.19,2065.0,502.15,502.28,501.95,502.19,2065.0
2022-02-04 14:45:00,502.6,502.6,502.14,502.42,500.0,502.6,502.6,502.14,502.42,500.0
2022-02-04 14:50:00,502.84,503.0,502.16,502.3,1201.0,502.84,503.0,502.16,502.3,1201.0
2022-02-04 14:55:00,503.0,503.0,501.59,501.59,1375.0,503.0,503.0,501.59,501.59,1375.0
2022-02-04 15:00:00,502.44,502.95,502.24,502.95,1736.0,502.44,502.95,502.24,502.95,1736.0
2022-02-04 15:05:00,503.35,503.35,502.88,503.3,900.0,503.35,503.35,502.88,503.3,900.0
2022-02-04 15:10:00,504.1,505.31,504.1,504.84,4734.0,504.1,505.31,504.1,504.84,4734.0
2022-02-04 15:15:00,505.22,505.58,504.8,504.84,5599.0,505.22,505.58,504.8,504.84,5599.0
2022-02-04 15:20:00,504.67,505.24,504.42,505.24,2374.0,504.67,505.24,504.42,505.24,2374.0
2022-02-04 15:25:00,506.34,506.44,505.08,505.08,1300.0,506.34,506.44,505.08,505.08,1300.0
2022-02-04 15:30:00,504.45,505.49,504.06,505.47,1243.0,504.45,505.49,504.06,505.47,1243.0
2022-02-04 15:35:00,504.75,504.81,503.8,504.07,918.0,504.75,504.81,503.8,504.07,918.0
2022-02-04 15:40:00,503.61,503.75,502.55,502.55,1959.0,503.61,503.75,502.55,502.55,1959.0
2022-02-04 15:45:00,501.94,502.93,501.43,502.12,3016.0,501.94,502.93,501.43,502.12,3016.0
2022-02-04 15:50:00,502.3,502.66,501.73,502.36,4483.0,502.3,502.66,501.73,502.36,4483.0
2022-02-04 15:55:00,502.52,502.52,501.5,502.06,15885.0,502.52,502.52,501.5,502.06,15885.0
2022-02-07 09:30:00,502.28,502.28,499.01,499.01,1746.0,502.28,502.28,499.01,499.01,1746.0
2022-02-07 09:35:00,502.49,502.54,502.49,502.54,303.0,502.49,502.54,502.49,502.54,303.0
2022-02-07 09:40:00,503.02,503.02,502.99,502.99,800.0,503.02,503.02,502.99,502.99,800.0
2022-02-07 09:45:00,503.23,503.23,502.83,502.83,200.0,503.23,503.23,502.83,502.83,200.0
2022-02-07 09:50:00,504.14,506.83,504.14,506.76,900.0,504.14,506.83,504.14,506.76,900.0
2022-02-07 09:55:00,505.31,507.03,504.64,504.65,2300.0,505.31,507.03,504.64,504.65,2300.0
2022-02-07 10:00:00,503.92,503.92,503.87,503.87,200.0,503.92,503.92,503.87,503.87,200.0
2022-02-07 10:05:00,503.89,505.2,503.89,504.54,898.0,503.89,505.2,503.89,504.54,898.0
2022-02-07 10:10:00,503.86,504.56,503.71,504.14,4600.0,503.86,504.56,503.71,504.14,4600.0
2022-02-07 10:15:00,504.0,504.8,503.81,504.79,3228.0,504.0,504.8,503.81,504.79,3228.0
2022-02-07 10:20:00,504.94,504.94,504.06,504.06,400.0,504.94,504.94,504.06,504.06,400.0
2022-02-07 10:25:00,503.88,504.99,503.74,504.48,1310.0,503.88,504.99,503.74,504.48,1310.0
2022-02-07 10:30:00,504.45,505.96,504.14,505.96,1200.0,504.45,505.96,504.14,505.96,1200.0
2022-02-07 10:35:00,506.29,506.29,506.28,506.29,100.0,506.29,506.29,506.28,506.29,100.0
2022-02-07 10:40:00,506.29,507.42,505.69,507.42,3388.0,506.29,507.42,505.69,507.42,3388.0
2022-02-07 10:45:00,506.6,507.83,506.48,506.75,2615.0,506.6,507.83,506.48,506.75,2615.0
2022-02-07 10:50:00,507.1,507.53,507.1,507.53,667.0,507.1,507.53,507.1,507.53,667.0
2022-02-07 10:55:00,507.53,507.54,507.07,507.09,1270.0,507.53,507.54,507.07,507.09,1270.0
2022-02-07 11:00:00,506.71,507.08,505.94,505.94,800.0,506.71,507.08,505.94,505.94,800.0
2022-02-07 11:05:00,504.28,505.02,504.22,504.92,1088.0,504.28,505.02,504.22,504.92,1088.0
2022-02-07 11:10:00,504.21,504.9,504.18,504.18,664.0,504.21,504.9,504.18,504.18,664.0
2022-02-07 11:15:00,504.65,505.26,504.5,505.26,2595.0,504.65,505.26,504.5,505.26,2595.0
2022-02-07 11:20:00,505.52,505.53,505.04,505.32,1142.0,505.52,505.53,505.04,505.32,1142.0
2022-02-07 11:25:00,505.74,505.9,505.74,505.87,400.0,505.74,505.9,505.74,505.87,400.0
2022-02-07 11:30:00,505.54,505.55,505.22,505.5,708.0,505.54,505.55,505.22,505.5,708.0
2022-02-07 11:35:00,505.51,505.54,503.86,503.86,612.0,505.51,505.54,503.86,503.86,612.0
2022-02-07 11:40:00,503.29,503.57,501.84,501.84,600.0,503.29,503.57,501.84,501.84,600.0
2022-02-07 11:45:00,501.9,502.03,501.82,502.03,831.0,501.9,502.03,501.82,502.03,831.0
2022-02-07 11:50:00,502.05,502.54,501.96,502.31,2498.0,502.05,502.54,501.96,502.31,2498.0
2022-02-07 11:55:00,501.72,502.22,501.69,502.22,400.0,501.72,502.22,501.69,502.22,400.0
2022-02-07 12:00:00,502.2,502.2,501.37,501.93,1100.0,502.2,502.2,501.37,501.93,1100.0
2022-02-07 12:05:00,501.93,501.93,501.93,501.93,0.0,501.93,501.93,501.93,501.93,0.0
2022-02-07 12:10:00,501.93,501.93,501.93,501.93,0.0,501.93,501.93,501.93,501.93,0.0
2022-02-07 12:15:00,501.93,501.93,501.93,501.93,0.0,501.93,501.93,501.93,501.93,0.0
2022-02-07 12:20:00,502.1,502.56,502.09,502.56,300.0,502.1,502.56,502.09,502.56,300.0
2022-02-07 12:25:00,502.5,503.32,502.16,503.31,2366.0,502.5,503.32,502.16,503.31,2366.0
2022-02-07 12:30:00,502.81,502.82,501.96,502.41,2000.0,502.81,502.82,501.96,502.41,2000.0
2022-02-07 12:35:00,501.95,502.55,500.79,501.16,2100.0,501.95,502.55,500.79,501.16,2100.0
2022-02-07 12:40:00,500.8,501.1,500.79,500.83,1311.0,500.8,501.1,500.79,500.83,1311.0
2022-02-07 12:45:00,501.35,501.51,501.3,501.51,642.0,501.35,501.51,501.3,501.51,642.0
2022-02-07 12:50:00,501.5,501.5,501.13,501.45,1700.0,501.5,501.5,501.13,501.45,1700.0
2022-02-07 12:55:00,501.34,501.86,501.29,501.77,978.0,501.34,501.86,501.29,501.77,978.0
2022-02-07 13:00:00,501.95,503.11,501.68,502.91,2611.0,501.95,503.11,501.68,502.91,2611.0
2022-02-07 13:05:00,502.81,503.63,502.8,503.63,1108.0,502.81,503.63,502.8,503.63,1108.0
2022-02-07 13:10:00,504.38,504.38,504.38,504.38,100.0,504.38,504.38,504.38,504.38,100.0
2022-02-07 13:15:00,504.38,504.38,504.38,504.38,0.0,504.38,504.38,504.38,504.38,0.0
2022-02-07 13:20:00,505.0,505.07,504.64,504.86,1200.0,505.0,505.07,504.64,504.86,1200.0
2022-02-07 13:25:00,504.54,505.13,504.54,504.77,1356.0,504.54,505.13,504.54,504.77,1356.0
2022-02-07 13:30:00,504.77,504.77,504.54,504.54,812.0,504.77,504.77,504.54,504.54,812.0
2022-02-07 13:35:00,504.35,504.82,503.98,504.82,500.0,504.35,504.82,503.98,504.82,500.0
2022-02-07 13:40:00,504.82,504.82,504.82,504.82,0.0,504.82,504.82,504.82,504.82,0.0
2022-02-07 13:45:00,504.39,504.63,503.6,503.6,800.0,504.39,504.63,503.6,503.6,800.0
2022-02-07 13:50:00,502.59,504.5,502.59,504.5,718.0,502.59,504.5,502.59,504.5,718.0
2022-02-07 13:55:00,504.65,505.08,504.2,505.08,1200.0,504.65,505.08,504.2,505.08,1200.0
2022-02-07 14:00:00,504.14,504.14,504.14,504.14,100.0,504.14,504.14,504.14,504.14,100.0
2022-02-07 14:05:00,504.54,504.54,503.23,503.23,1000.0,504.54,504.54,503.23,503.23,1000.0
2022-02-07 14:10:00,503.69,503.69,503.22,503.22,200.0,503.69,503.69,503.22,503.22,200.0
2022-02-07 14:15:00,503.7,503.7,503.69,503.7,228.0,503.7,503.7,503.69,503.7,228.0
2022-02-07 14:20:00,503.73,504.39,503.33,504.39,2878.0,503.73,504.39,503.33,504.39,2878.0
2022-02-07 14:25:00,504.83,505.38,504.83,505.25,1500.0,504.83,505.38,504.83,505.25,1500.0
2022-02-07 14:30:00,505.11,505.26,504.44,504.44,600.0,505.11,505.26,504.44,504.44,600.0
2022-02-07 14:35:00,504.88,504.88,503.52,503.52,1071.0,504.88,504.88,503.52,503.52,1071.0
2022-02-07 14:40:00,504.34,505.08,504.34,504.8,1372.0,504.34,505.08,504.34,504.8,1372.0
2022-02-07 14:45:00,504.28,504.28,503.38,503.38,400.0,504.28,504.28,503.38,503.38,400.0
2022-02-07 14:50:00,503.88,503.88,503.34,503.37,1113.0,503.88,503.88,503.34,503.37,1113.0
2022-02-07 14:55:00,504.02,504.17,503.88,503.93,601.0,504.02,504.17,503.88,503.93,601.0
2022-02-07 15:00:00,503.4,504.41,503.4,504.41,500.0,503.4,504.41,503.4,504.41,500.0
2022-02-07 15:05:00,504.28,504.62,504.27,504.62,254.0,504.28,504.62,504.27,504.62,254.0
2022-02-07 15:10:00,504.26,504.33,503.64,504.33,1273.0,504.26,504.33,503.64,504.33,1273.0
2022-02-07 15:15:00,504.08,504.22,503.87,504.22,800.0,504.08,504.22,503.87,504.22,800.0
2022-02-07 15:20:00,503.47,504.34,503.47,504.31,3166.0,503.47,504.34,503.47,504.31,3166.0
2022-02-07 15:25:00,504.55,505.4,503.8,503.96,3723.0,504.55,505.4,503.8,503.96,3723.0
2022-02-07 15:30:00,503.97,504.39,503.6,503.6,1684.0,503.97,504.39,503.6,503.6,1684.0
2022-02-07 15:35:00,503.9,504.5,502.92,503.23,2294.0,503.9,504.5,502.92,503.23,2294.0
2022-02-07 15:40:00,503.08,503.56,502.77,503.05,4175.0,503.08,503.56,502.77,503.05,4175.0
2022-02-07 15:45:00,503.28,503.87,502.66,502.67,7934.0,503.28,503.87,502.66,502.67,7934.0
2022-02-07 15:50:00,502.69,503.71,501.64,502.0,9487.0,502.69,503.71,501.64,502.0,9487.0
2022-02-07 15:55:00,501.84,503.51,501.76,502.72,17369.0,501.84,503.51,501.76,502.72,17369.0
2022-02-08 09:30:00,504.45,504.45,503.88,503.89,1356.0,504.45,504.45,503.88,503.89,1356.0
2022-02-08 09:35:00,503.82,503.82,502.29,502.29,2024.0,503.82,503.82,502.29,502.29,2024.0
2022-02-08 09:40:00,501.91,503.92,501.77,503.05,1200.0,501.91,503.92,501.77,503.05,1200.0
2022-02-08 09:45:00,503.83,503.83,502.19,503.4,1101.0,503.83,503.83,502.19,503.4,1101.0
2022-02-08 09:50:00,501.87,502.8,501.54,502.8,2562.0,501.87,502.8,501.54,502.8,2562.0
2022-02-08 09:55:00,502.81,502.81,502.55,502.56,200.0,502.81,502.81,502.55,502.56,200.0
2022-02-08 10:00:00,502.23,502.8,502.23,502.79,4900.0,502.23,502.8,502.23,502.79,4900.0
2022-02-08 10:05:00,502.3,503.59,502.3,503.59,884.0,502.3,503.59,502.3,503.59,884.0
2022-02-08 10:10:00,503.59,504.58,503.59,504.58,430.0,503.59,504.58,503.59,504.58,430.0
2022-02-08 10:15:00,503.75,503.79,503.75,503.79,200.0,503.75,503.79,503.75,503.79,200.0
2022-02-08 10:20:00,504.36,504.41,503.28,504.41,300.0,504.36,504.41,503.28,504.41,300.0
2022-02-08 10:25:00,504.42,504.64,501.41,502.27,3512.0,504.42,504.64,501.41,502.27,3512.0
2022-02-08 10:30:00,502.14,502.47,502.12,502.47,715.0,502.14,502.47,502.12,502.47,715.0
2022-02-08 10:35:00,502.24,503.62,501.86,503.62,507.0,502.24,503.62,501.86,503.62,507.0
2022-02-08 10:40:00,504.91,506.6,504.91,505.24,400.0,504.91,506.6,504.91,505.24,400.0
2022-02-08 10:45:00,506.17,506.17,505.22,505.23,400.0,506.17,506.17,505.22,505.23,400.0
2022-02-08 10:50:00,504.97,505.41,504.97,505.41,689.0,504.97,505.41,504.97,505.41,689.0
2022-02-08 10:55:00,506.07,506.17,505.3,506.17,845.0,506.07,506.17,505.3,506.17,845.0
2022-02-08 11:00:00,506.49,507.09,506.49,507.09,200.0,506.49,507.09,506.49,507.09,200.0
2022-02-08 11:05:00,506.78,508.5,506.7,508.5,1348.0,506.78,508.5,506.7,508.5,1348.0
2022-02-08 11:10:00,507.68,507.72,506.86,507.41,1411.0,507.68,507.72,506.86,507.41,1411.0
2022-02-08 11:15:00,508.02,508.02,508.02,508.02,105.0,508.02,508.02,508.02,508.02,105.0
2022-02-08 11:20:00,507.53,508.02,507.44,507.57,827.0,507.53,508.02,507.44,507.57,827.0
2022-02-08 11:25:00,507.78,508.17,507.78,508.17,673.0,507.78,508.17,507.78,508.17,673.0
2022-02-08 11:30:00,508.65,508.65,508.65,508.65,200.0,508.65,508.65,508.65,508.65,200.0
2022-02-08 11:35:00,508.98,509.19,508.98,509.19,355.0,508.98,509.19,508.98,509.19,355.0
2022-02-08 11:40:00,509.11,509.11,509.11,509.11,243.0,509.11,509.11,509.11,509.11,243.0
2022-02-08 11:45:00,508.66,509.96,508.66,509.96,200.0,508.66,509.96,508.66,509.96,200.0
2022-02-08 11:50:00,509.43,509.43,509.3,509.3,311.0,509.43,509.43,509.3,509.3,311.0
2022-02-08 11:55:00,509.23,509.23,509.2,509.2,955.0,509.23,509.23,509.2,509.2,955.0
2022-02-08 12:00:00,509.66,510.07,509.56,509.98,2321.0,509.66,510.07,509.56,509.98,2321.0
2022-02-08 12:05:00,508.56,508.56,508.55,508.56,100.0,508.56,508.56,508.55,508.56,100.0
2022-02-08 12:10:00,508.08,508.21,508.08,508.21,200.0,508.08,508.21,508.08,508.21,200.0
2022-02-08 12:15:00,508.8,509.38,508.8,509.15,653.0,508.8,509.38,508.8,509.15,653.0
2022-02-08 12:20:00,509.09,510.3,509.08,509.97,2800.0,509.09,510.3,509.08,509.97,2800.0
2022-02-08 12:25:00,510.0,510.05,510.0,510.01,561.0,510.0,510.05,510.0,510.01,561.0
2022-02-08 12:30:00,509.81,510.09,509.3,509.3,1000.0,509.81,510.09,509.3,509.3,1000.0
2022-02-08 12:35:00,509.3,509.32,509.29,509.32,487.0,509.3,509.32,509.29,509.32,487.0
2022-02-08 12:40:00,509.72,509.75,508.78,508.78,1283.0,509.72,509.75,508.78,508.78,1283.0
2022-02-08 12:45:00,508.69,508.69,508.02,508.02,500.0,508.69,508.69,508.02,508.02,500.0
2022-02-08 12:50:00,508.14,508.78,508.14,508.78,812.0,508.14,508.78,508.14,508.78,812.0
2022-02-08 12:55:00,508.38,508.38,507.92,507.92,200.0,508.38,508.38,507.92,507.92,200.0
2022-02-08 13:00:00,507.92,507.92,507.92,507.92,0.0,507.92,507.92,507.92,507.92,0.0
2022-02-08 13:05:00,507.64,508.47,507.63,508.47,400.0,507.64,508.47,507.63,508.47,400.0
2022-02-08 13:10:00,508.12,509.14,508.11,508.63,500.0,508.12,509.14,508.11,508.63,500.0
2022-02-08 13:15:00,508.37,508.37,507.27,507.28,300.0,508.37,508.37,507.27,507.28,300.0
2022-02-08 13:20:00,507.79,507.79,507.7,507.77,800.0,507.79,507.79,507.7,507.77,800.0
2022-02-08 13:25:00,507.53,507.91,507.52,507.91,400.0,507.53,507.91,507.52,507.91,400.0
2022-02-08 13:30:00,507.92,507.92,507.92,507.92,100.0,507.92,507.92,507.92,507.92,100.0
2022-02-08 13:35:00,507.96,507.96,507.96,507.96,100.0,507.96,507.96,507.96,507.96,100.0
2022-02-08 13:40:00,507.96,507.97,507.96,507.97,282.0,507.96,507.97,507.96,507.97,282.0
2022-02-08 13:45:00,508.32,508.6,508.32,508.6,500.0,508.32,508.6,508.32,508.6,500.0
2022-02-08 13:50:00,508.6,508.6,508.6,508.6,0.0,508.6,508.6,508.6,508.6,0.0
2022-02-08 13:55:00,508.34,508.89,508.24,508.24,405.0,508.34,508.89,508.24,508.24,405.0
2022-02-08 14:00:00,509.1,509.23,509.1,509.15,500.0,509.1,509.23,509.1,509.15,500.0
2022-02-08 14:05:00,508.95,508.95,508.94,508.95,200.0,508.95,508.95,508.94,508.95,200.0
2022-02-08 14:10:00,509.11,509.62,509.04,509.62,1209.0,509.11,509.62,509.04,509.62,1209.0
2022-02-08 14:15:00,509.24,509.24,508.89,509.14,1759.0,509.24,509.24,508.89,509.14,1759.0
2022-02-08 14:20:00,508.58,508.97,508.33,508.53,1311.0,508.58,508.97,508.33,508.53,1311.0
2022-02-08 14:25:00,508.42,508.42,508.4,508.4,200.0,508.42,508.42,508.4,508.4,200.0
2022-02-08 14:30:00,508.35,508.81,508.34,508.81,559.0,508.35,508.81,508.34,508.81,559.0
2022-02-08 14:35:00,509.0,509.36,508.38,508.84,2233.0,509.0,509.36,508.38,508.84,2233.0
2022-02-08 14:40:00,509.3,509.3,508.55,508.69,1500.0,509.3,509.3,508.55,508.69,1500.0
2022-02-08 14:45:00,508.99,509.16,508.74,509.15,1000.0,508.99,509.16,508.74,509.15,1000.0
2022-02-08 14:50:00,509.22,509.5,508.92,508.95,901.0,509.22,509.5,508.92,508.95,901.0
2022-02-08 14:55:00,508.8,508.8,508.8,508.8,100.0,508.8,508.8,508.8,508.8,100.0
2022-02-08 15:00:00,509.0,509.8,508.79,509.8,3154.0,509.0,509.8,508.79,509.8,3154.0
2022-02-08 15:05:00,509.16,509.42,508.84,509.31,935.0,509.16,509.42,508.84,509.31,935.0
2022-02-08 15:10:00,509.04,510.0,509.0,509.43,2152.0,509.04,510.0,509.0,509.43,2152.0
2022-02-08 15:15:00,509.56,510.32,509.56,509.92,3790.0,509.56,510.32,509.56,509.92,3790.0
2022-02-08 15:20:00,509.65,510.04,509.33,509.33,1610.0,509.65,510.04,509.33,509.33,1610.0
2022-02-08 15:25:00,509.63,509.63,508.87,509.29,1430.0,509.63,509.63,508.87,509.29,1430.0
2022-02-08 15:30:00,509.48,511.0,509.48,510.95,2310.0,509.48,511.0,509.48,510.95,2310.0
2022-02-08 15:35:00,511.0,511.09,510.56,510.9,1200.0,511.0,511.09,510.56,510.9,1200.0
2022-02-08 15:40:00,510.93,511.59,510.92,511.29,2200.0,510.93,511.59,510.92,511.29,2200.0
2022-02-08 15:45:00,510.95,512.3,510.73,511.88,3208.0,510.95,512.3,510.73,511.88,3208.0
2022-02-08 15:50:00,511.88,511.88,510.68,511.48,3286.0,511.88,511.88,510.68,511.48,3286.0
2022-02-08 15:55:00,511.76,512.98,511.53,512.13,13863.0,511.76,512.98,511.53,512.13,13863.0
2022-02-09 09:30:00,520.0,520.0,520.0,520.0,2008.0,520.0,520.0,520.0,520.0,2008.0
2022-02-09 09:35:00,517.66,517.66,516.56,516.56,400.0,517.66,517.66,516.56,516.56,400.0
2022-02-09 09:40:00,515.18,517.28,515.18,517.28,600.0,515.18,517.28,515.18,517.28,600.0
2022-02-09 09:45:00,516.05,516.5,515.58,516.08,1600.0,516.05,516.5,515.58,516.08,1600.0
2022-02-09 09:50:00,515.63,517.04,515.29,517.04,2380.0,515.63,517.04,515.29,517.04,2380.0
2022-02-09 09:55:00,516.88,516.89,516.24,516.24,300.0,516.88,516.89,516.24,516.24,300.0
2022-02-09 10:00:00,517.14,517.15,517.14,517.14,100.0,517.14,517.15,517.14,517.14,100.0
2022-02-09 10:05:00,517.82,518.19,517.42,518.19,600.0,517.82,518.19,517.42,518.19,600.0
2022-02-09 10:10:00,518.97,519.6,518.7,518.7,480.0,518.97,519.6,518.7,518.7,480.0
2022-02-09 10:15:00,518.69,518.99,518.63,518.99,300.0,518.69,518.99,518.63,518.99,300.0
2022-02-09 10:20:00,517.67,519.6,516.8,519.6,2564.0,517.67,519.6,516.8,519.6,2564.0
2022-02-09 10:25:00,519.68,522.16,518.94,522.16,2378.0,519.68,522.16,518.94,522.16,2378.0
2022-02-09 10:30:00,520.62,520.97,519.72,519.73,650.0,520.62,520.97,519.72,519.73,650.0
2022-02-09 10:35:00,519.74,519.74,519.41,519.41,432.0,519.74,519.74,519.41,519.41,432.0
2022-02-09 10:40:00,519.89,519.89,519.36,519.37,1206.0,519.89,519.89,519.36,519.37,1206.0
2022-02-09 10:45:00,519.67,520.52,519.36,519.99,6253.0,519.67,520.52,519.36,519.99,6253.0
2022-02-09 10:50:00,519.55,519.55,518.1,518.98,3704.0,519.55,519.55,518.1,518.98,3704.0
2022-02-09 10:55:00,519.41,519.81,519.41,519.8,306.0,519.41,519.81,519.41,519.8,306.0
2022-02-09 11:00:00,520.31,520.45,519.84,519.84,901.0,520.31,520.45,519.84,519.84,901.0
2022-02-09 11:05:00,519.44,519.73,519.44,519.73,200.0,519.44,519.73,519.44,519.73,200.0
2022-02-09 11:10:00,519.94,520.3,519.35,519.84,4428.0,519.94,520.3,519.35,519.84,4428.0
2022-02-09 11:15:00,520.0,520.11,519.83,520.11,1144.0,520.0,520.11,519.83,520.11,1144.0
2022-02-09 11:20:00,520.07,520.22,519.66,520.07,2419.0,520.07,520.22,519.66,520.07,2419.0
2022-02-09 11:25:00,519.67,519.68,518.26,518.79,1768.0,519.67,519.68,518.26,518.79,1768.0
2022-02-09 11:30:00,519.7,519.72,518.88,519.4,500.0,519.7,519.72,518.88,519.4,500.0
2022-02-09 11:35:00,519.64,519.84,519.16,519.84,1659.0,519.64,519.84,519.16,519.84,1659.0
2022-02-09 11:40:00,520.0,520.14,519.54,519.73,1567.0,520.0,520.14,519.54,519.73,1567.0
2022-02-09 11:45:00,519.97,520.92,519.97,520.85,1245.0,519.97,520.92,519.97,520.85,1245.0
2022-02-09 11:50:00,521.02,521.09,520.33,520.34,987.0,521.02,521.09,520.33,520.34,987.0
2022-02-09 11:55:00,520.18,520.18,519.82,519.89,900.0,520.18,520.18,519.82,519.89,900.0
2022-02-09 12:00:00,519.83,520.49,519.82,520.27,600.0,519.83,520.49,519.82,520.27,600.0
2022-02-09 12:05:00,520.27,520.27,520.27,520.27,0.0,520.27,520.27,520.27,520.27,0.0
2022-02-09 12:10:00,520.33,520.33,520.33,520.33,203.0,520.33,520.33,520.33,520.33,203.0
2022-02-09 12:15:00,520.07,520.07,519.82,519.83,300.0,520.07,520.07,519.82,519.83,300.0
2022-02-09 12:20:00,519.63,519.63,519.57,519.57,230.0,519.63,519.63,519.57,519.57,230.0
2022-02-09 12:25:00,518.84,519.73,518.51,519.64,2206.0,518.84,519.73,518.51,519.64,2206.0
2022-02-09 12:30:00,520.01,520.01,520.01,520.01,100.0,520.01,520.01,520.01,520.01,100.0
2022-02-09 12:35:00,519.72,520.69,519.72,520.5,1028.0,519.72,520.69,519.72,520.5,1028.0
2022-02-09 12:40:00,520.97,520.97,520.09,520.09,600.0,520.97,520.97,520.09,520.09,600.0
2022-02-09 12:45:00,520.09,520.09,520.09,520.09,0.0,520.09,520.09,520.09,520.09,0.0
2022-02-09 12:50:00,520.04,520.04,520.03,520.03,201.0,520.04,520.04,520.03,520.03,201.0
2022-02-09 12:55:00,519.98,519.98,519.84,519.84,311.0,519.98,519.98,519.84,519.84,311.0
2022-02-09 13:00:00,520.0,520.0,519.86,519.86,562.0,520.0,520.0,519.86,519.86,562.0
2022-02-09 13:05:00,519.83,520.45,519.82,520.2,816.0,519.83,520.45,519.82,520.2,816.0
2022-02-09 13:10:00,520.2,520.2,520.19,520.19,200.0,520.2,520.2,520.19,520.19,200.0
2022-02-09 13:15:00,520.5,520.5,520.49,520.5,100.0,520.5,520.5,520.49,520.5,100.0
2022-02-09 13:20:00,521.19,521.19,520.67,520.67,400.0,521.19,521.19,520.67,520.67,400.0
2022-02-09 13:25:00,520.6,520.78,520.27,520.5,946.0,520.6,520.78,520.27,520.5,946.0
2022-02-09 13:30:00,520.24,520.38,520.08,520.08,501.0,520.24,520.38,520.08,520.08,501.0
2022-02-09 13:35:00,519.65,519.97,519.59,519.97,654.0,519.65,519.97,519.59,519.97,654.0
2022-02-09 13:40:00,519.25,519.26,518.98,519.26,502.0,519.25,519.26,518.98,519.26,502.0
2022-02-09 13:45:00,518.83,518.83,518.73,518.73,300.0,518.83,518.83,518.73,518.73,300.0
2022-02-09 13:50:00,518.72,518.99,518.53,518.57,700.0,518.72,518.99,518.53,518.57,700.0
2022-02-09 13:55:00,518.51,518.51,517.52,518.22,1200.0,518.51,518.51,517.52,518.22,1200.0
2022-02-09 14:00:00,518.22,519.04,518.22,519.03,1520.0,518.22,519.04,518.22,519.03,1520.0
2022-02-09 14:05:00,518.49,519.45,518.48,519.18,1000.0,518.49,519.45,518.48,519.18,1000.0
2022-02-09 14:10:00,519.74,520.41,519.73,520.41,665.0,519.74,520.41,519.73,520.41,665.0
2022-02-09 14:15:00,519.99,520.62,519.8,520.0,2546.0,519.99,520.62,519.8,520.0,2546.0
2022-02-09 14:20:00,519.95,519.95,519.95,519.95,100.0,519.95,519.95,519.95,519.95,100.0
2022-02-09 14:25:00,519.83,519.83,519.79,519.82,300.0,519.83,519.83,519.79,519.82,300.0
2022-02-09 14:30:00,520.38,520.91,520.38,520.91,600.0,520.38,520.91,520.38,520.91,600.0
2022-02-09 14:35:00,521.06,521.62,520.93,521.62,600.0,521.06,521.62,520.93,521.62,600.0
2022-02-09 14:40:00,521.03,521.74,521.03,521.74,400.0,521.03,521.74,521.03,521.74,400.0
2022-02-09 14:45:00,521.38,521.38,520.62,520.9,1991.0,521.38,521.38,520.62,520.9,1991.0
2022-02-09 14:50:00,520.45,520.45,520.44,520.45,100.0,520.45,520.45,520.44,520.45,100.0
2022-02-09 14:55:00,520.67,520.92,520.42,520.43,500.0,520.67,520.92,520.42,520.43,500.0
2022-02-09 15:00:00,520.06,520.8,518.95,518.95,1675.0,520.06,520.8,518.95,518.95,1675.0
2022-02-09 15:05:00,518.8,519.03,518.8,518.93,1000.0,518.8,519.03,518.8,518.93,1000.0
2022-02-09 15:10:00,519.44,519.56,519.43,519.56,603.0,519.44,519.56,519.43,519.56,603.0
2022-02-09 15:15:00,519.57,519.76,518.97,519.29,1541.0,519.57,519.76,518.97,519.29,1541.0
2022-02-09 15:20:00,520.67,520.67,520.03,520.03,696.0,520.67,520.67,520.03,520.03,696.0
2022-02-09 15:25:00,520.46,520.87,520.32,520.83,700.0,520.46,520.87,520.32,520.83,700.0
2022-02-09 15:30:00,521.28,521.37,521.07,521.36,610.0,521.28,521.37,521.07,521.36,610.0
2022-02-09 15:35:00,521.5,522.02,521.49,522.01,2283.0,521.5,522.02,521.49,522.01,2283.0
2022-02-09 15:40:00,522.25,522.25,521.33,521.66,2508.0,522.25,522.25,521.33,521.66,2508.0
2022-02-09 15:45:00,521.88,521.93,520.91,521.15,3816.0,521.88,521.93,520.91,521.15,3816.0
2022-02-09 15:50:00,520.83,521.78,520.2,521.63,6286.0,520.83,521.78,520.2,521.63,6286.0
2022-02-09 15:55:00,521.41,523.6,521.12,523.43,22937.0,521.41,523.6,521.12,523.43,22937.0
2022-02-10 09:30:00,509.68,515.03,509.68,515.03,2837.0,509.68,515.03,509.68,515.03,2837.0
2022-02-10 09:35:00,513.74,515.11,512.34,512.53,400.0,513.74,515.11,512.34,512.53,400.0
2022-02-10 09:40:00,514.22,514.74,513.69,514.74,1051.0,514.22,514.74,513.69,514.74,1051.0
2022-02-10 09:45:00,517.18,517.53,513.67,514.97,1200.0,517.18,517.53,513.67,514.97,1200.0
2022-02-10 09:50:00,520.27,520.28,520.27,520.27,100.0,520.27,520.28,520.27,520.27,100.0
2022-02-10 09:55:00,519.78,521.07,518.05,519.17,901.0,519.78,521.07,518.05,519.17,901.0
2022-02-10 10:00:00,519.98,519.98,519.43,519.63,400.0,519.98,519.98,519.43,519.63,400.0
2022-02-10 10:05:00,522.82,522.82,522.82,522.82,100.0,522.82,522.82,522.82,522.82,100.0
2022-02-10 10:10:00,522.98,523.37,521.3,521.99,2397.0,522.98,523.37,521.3,521.99,2397.0
2022-02-10 10:15:00,521.44,521.44,520.19,520.98,1007.0,521.44,521.44,520.19,520.98,1007.0
2022-02-10 10:20:00,523.1,523.1,523.09,523.1,100.0,523.1,523.1,523.09,523.1,100.0
2022-02-10 10:25:00,522.8,522.8,522.8,522.8,100.0,522.8,522.8,522.8,522.8,100.0
2022-02-10 10:30:00,523.53,523.86,522.77,523.22,1090.0,523.53,523.86,522.77,523.22,1090.0
2022-02-10 10:35:00,523.22,523.22,523.22,523.22,0.0,523.22,523.22,523.22,523.22,0.0
2022-02-10 10:40:00,524.33,525.11,524.25,524.27,1100.0,524.33,525.11,524.25,524.27,1100.0
2022-02-10 10:45:00,523.81,524.63,523.71,524.63,827.0,523.81,524.63,523.71,524.63,827.0
2022-02-10 10:50:00,524.2,524.2,522.3,522.54,1449.0,524.2,524.2,522.3,522.54,1449.0
2022-02-10 10:55:00,523.53,523.72,523.53,523.72,400.0,523.53,523.72,523.53,523.72,400.0
2022-02-10 11:00:00,524.87,524.87,524.02,524.02,200.0,524.87,524.87,524.02,524.02,200.0
2022-02-10 11:05:00,524.8,525.2,524.45,524.62,782.0,524.8,525.2,524.45,524.62,782.0
2022-02-10 11:10:00,524.42,524.42,522.17,522.97,1302.0,524.42,524.42,522.17,522.97,1302.0
2022-02-10 11:15:00,522.86,523.41,522.86,523.41,200.0,522.86,523.41,522.86,523.41,200.0
2022-02-10 11:20:00,524.14,524.14,523.31,523.31,700.0,524.14,524.14,523.31,523.31,700.0
2022-02-10 11:25:00,524.05,524.39,524.05,524.09,1539.0,524.05,524.39,524.05,524.09,1539.0
2022-02-10 11:30:00,523.79,523.81,522.84,523.0,1300.0,523.79,523.81,522.84,523.0,1300.0
2022-02-10 11:35:00,522.27,523.5,522.27,523.5,1034.0,522.27,523.5,522.27,523.5,1034.0
2022-02-10 11:40:00,523.17,523.81,523.17,523.81,200.0,523.17,523.81,523.17,523.81,200.0
2022-02-10 11:45:00,523.84,525.0,523.84,524.56,1262.0,523.84,525.0,523.84,524.56,1262.0
2022-02-10 11:50:00,524.83,524.96,524.83,524.96,267.0,524.83,524.96,524.83,524.96,267.0
2022-02-10 11:55:00,524.78,524.78,524.78,524.78,100.0,524.78,524.78,524.78,524.78,100.0
2022-02-10 12:00:00,525.79,527.6,525.79,527.43,2900.0,525.79,527.6,525.79,527.43,2900.0
2022-02-10 12:05:00,528.02,529.58,528.02,529.58,1871.0,528.02,529.58,528.02,529.58,1871.0
2022-02-10 12:10:00,528.98,531.03,528.8,530.1,2546.0,528.98,531.03,528.8,530.1,2546.0
2022-02-10 12:15:00,530.23,530.45,529.65,529.86,3587.0,530.23,530.45,529.65,529.86,3587.0
2022-02-10 12:20:00,529.96,529.96,529.82,529.82,805.0,529.96,529.96,529.82,529.82,805.0
2022-02-10 12:25:00,529.35,529.71,528.56,528.56,1401.0,529.35,529.71,528.56,528.56,1401.0
2022-02-10 12:30:00,529.21,529.21,527.54,528.05,1200.0,529.21,529.21,527.54,528.05,1200.0
2022-02-10 12:35:00,527.46,528.61,527.46,528.61,931.0,527.46,528.61,527.46,528.61,931.0
2022-02-10 12:40:00,529.03,530.62,529.03,530.54,2033.0,529.03,530.62,529.03,530.54,2033.0
2022-02-10 12:45:00,529.86,529.98,525.67,527.61,2698.0,529.86,529.98,525.67,527.61,2698.0
2022-02-10 12:50:00,526.38,528.21,526.37,528.21,646.0,526.38,528.21,526.37,528.21,646.0
2022-02-10 12:55:00,527.77,528.33,527.77,528.1,927.0,527.77,528.33,527.77,528.1,927.0
2022-02-10 13:00:00,528.07,528.74,528.07,528.58,721.0,528.07,528.74,528.07,528.58,721.0
2022-02-10 13:05:00,528.48,528.71,527.41,527.77,1006.0,528.48,528.71,527.41,527.77,1006.0
2022-02-10 13:10:00,527.59,527.59,526.65,526.65,827.0,527.59,527.59,526.65,526.65,827.0
2022-02-10 13:15:00,526.16,526.8,525.7,525.84,2075.0,526.16,526.8,525.7,525.84,2075.0
2022-02-10 13:20:00,525.3,526.33,525.3,526.33,800.0,525.3,526.33,525.3,526.33,800.0
2022-02-10 13:25:00,525.97,526.04,524.99,524.99,808.0,525.97,526.04,524.99,524.99,808.0
2022-02-10 13:30:00,525.05,525.05,524.72,524.73,465.0,525.05,525.05,524.72,524.73,465.0
2022-02-10 13:35:00,524.27,524.27,522.87,522.87,969.0,524.27,524.27,522.87,522.87,969.0
2022-02-10 13:40:00,523.22,524.19,523.21,524.01,500.0,523.22,524.19,523.21,524.01,500.0
2022-02-10 13:45:00,524.23,524.23,522.59,523.15,2200.0,524.23,524.23,522.59,523.15,2200.0
2022-02-10 13:50:00,523.13,523.13,522.69,522.96,451.0,523.13,523.13,522.69,522.96,451.0
2022-02-10 13:55:00,522.91,522.91,522.34,522.62,1776.0,522.91,522.91,522.34,522.62,1776.0
2022-02-10 14:00:00,523.26,523.69,522.89,522.91,1300.0,523.26,523.69,522.89,522.91,1300.0
2022-02-10 14:05:00,522.53,522.93,521.87,522.85,1400.0,522.53,522.93,521.87,522.85,1400.0
2022-02-10 14:10:00,522.59,523.11,522.54,523.11,2100.0,522.59,523.11,522.54,523.11,2100.0
2022-02-10 14:15:00,522.64,522.64,521.61,521.74,2270.0,522.64,522.64,521.61,521.74,2270.0
2022-02-10 14:20:00,521.38,522.4,521.31,522.08,1600.0,521.38,522.4,521.31,522.08,1600.0
2022-02-10 14:25:00,522.36,522.51,521.28,521.28,2700.0,522.36,522.51,521.28,521.28,2700.0
2022-02-10 14:30:00,521.3,521.42,521.27,521.27,300.0,521.3,521.42,521.27,521.27,300.0
2022-02-10 14:35:00,520.59,521.75,520.36,520.94,2375.0,520.59,521.75,520.36,520.94,2375.0
2022-02-10 14:40:00,521.24,521.24,520.8,520.8,493.0,521.24,521.24,520.8,520.8,493.0
2022-02-10 14:45:00,521.04,521.45,519.84,520.0,1695.0,521.04,521.45,519.84,520.0,1695.0
2022-02-10 14:50:00,520.32,520.38,519.53,519.57,1500.0,520.32,520.38,519.53,519.57,1500.0
2022-02-10 14:55:00,519.45,520.01,519.24,520.01,600.0,519.45,520.01,519.24,520.01,600.0
2022-02-10 15:00:00,520.09,520.11,518.98,519.15,2700.0,520.09,520.11,518.98,519.15,2700.0
2022-02-10 15:05:00,518.96,519.7,518.96,519.7,600.0,518.96,519.7,518.96,519.7,600.0
2022-02-10 15:10:00,519.97,520.27,519.84,520.27,500.0,519.97,520.27,519.84,520.27,500.0
2022-02-10 15:15:00,520.06,520.28,519.82,519.96,1513.0,520.06,520.28,519.82,519.96,1513.0
2022-02-10 15:20:00,520.39,520.64,519.92,520.64,975.0,520.39,520.64,519.92,520.64,975.0
2022-02-10 15:25:00,520.84,521.17,519.92,520.09,2955.0,520.84,521.17,519.92,520.09,2955.0
2022-02-10 15:30:00,520.08,520.08,516.15,516.69,5128.0,520.08,520.08,516.15,516.69,5128.0
2022-02-10 15:35:00,516.09,517.31,515.74,516.2,5399.0,516.09,517.31,515.74,516.2,5399.0
2022-02-10 15:40:00,516.25,516.4,514.04,515.0,8505.0,516.25,516.4,514.04,515.0,8505.0
2022-02-10 15:45:00,514.99,514.99,513.74,514.23,6075.0,514.99,514.99,513.74,514.23,6075.0
2022-02-10 15:50:00,513.91,516.41,513.18,516.04,8911.0,513.91,516.41,513.18,516.04,8911.0
2022-02-10 15:55:00,516.73,518.29,516.73,516.82,20367.0,516.73,518.29,516.73,516.82,20367.0
2022-02-11 09:30:00,520.58,520.58,520.58,520.58,1949.0,520.58,520.58,520.58,520.58,1949.0
2022-02-11 09:35:00,519.07,521.53,518.02,521.52,2201.0,519.07,521.53,518.02,521.52,2201.0
2022-02-11 09:40:00,521.93,527.31,521.93,525.84,2025.0,521.93,527.31,521.93,525.84,2025.0
2022-02-11 09:45:00,525.75,527.17,524.58,525.54,600.0,525.75,527.17,524.58,525.54,600.0
2022-02-11 09:50:00,524.18,524.72,522.16,522.16,1100.0,524.18,524.72,522.16,522.16,1100.0
2022-02-11 09:55:00,521.92,523.8,520.37,520.37,1000.0,521.92,523.8,520.37,520.37,1000.0
2022-02-11 10:00:00,521.96,521.96,518.94,521.42,800.0,521.96,521.96,518.94,521.42,800.0
2022-02-11 10:05:00,520.91,525.68,520.91,525.3,3113.0,520.91,525.68,520.91,525.3,3113.0
2022-02-11 10:10:00,525.22,525.22,523.53,523.53,1000.0,525.22,525.22,523.53,523.53,1000.0
2022-02-11 10:15:00,522.63,523.47,521.47,523.09,1900.0,522.63,523.47,521.47,523.09,1900.0
2022-02-11 10:20:00,523.9,524.87,523.9,524.33,600.0,523.9,524.87,523.9,524.33,600.0
2022-02-11 10:25:00,524.4,525.09,523.56,525.09,3400.0,524.4,525.09,523.56,525.09,3400.0
2022-02-11 10:30:00,524.8,526.59,524.75,525.03,4152.0,524.8,526.59,524.75,525.03,4152.0
2022-02-11 10:35:00,524.43,524.84,522.87,522.87,1500.0,524.43,524.84,522.87,522.87,1500.0
2022-02-11 10:40:00,523.51,524.11,522.88,522.99,2300.0,523.51,524.11,522.88,522.99,2300.0
2022-02-11 10:45:00,522.99,524.65,522.54,523.28,2510.0,522.99,524.65,522.54,523.28,2510.0
2022-02-11 10:50:00,523.62,523.85,522.72,523.75,500.0,523.62,523.85,522.72,523.75,500.0
2022-02-11 10:55:00,523.59,524.89,523.21,524.39,1295.0,523.59,524.89,523.21,524.39,1295.0
2022-02-11 11:00:00,524.95,528.6,524.95,528.01,2872.0,524.95,528.6,524.95,528.01,2872.0
2022-02-11 11:05:00,528.29,528.29,525.56,525.56,3272.0,528.29,528.29,525.56,525.56,3272.0
2022-02-11 11:10:00,525.57,525.76,525.01,525.11,2607.0,525.57,525.76,525.01,525.11,2607.0
2022-02-11 11:15:00,524.43,524.43,522.91,523.48,1095.0,524.43,524.43,522.91,523.48,1095.0
2022-02-11 11:20:00,523.5,524.05,523.5,524.05,500.0,523.5,524.05,523.5,524.05,500.0
2022-02-11 11:25:00,525.17,525.37,524.0,524.0,1111.0,525.17,525.37,524.0,524.0,1111.0
2022-02-11 11:30:00,524.16,524.16,524.0,524.0,200.0,524.16,524.16,524.0,524.0,200.0
2022-02-11 11:35:00,523.99,523.99,522.63,522.63,1343.0,523.99,523.99,522.63,522.63,1343.0
2022-02-11 11:40:00,522.84,523.2,521.83,521.83,710.0,522.84,523.2,521.83,521.83,710.0
2022-02-11 11:45:00,521.81,524.71,521.81,524.71,1400.0,521.81,524.71,521.81,524.71,1400.0
2022-02-11 11:50:00,523.85,526.44,523.39,526.08,3399.0,523.85,526.44,523.39,526.08,3399.0
2022-02-11 11:55:00,525.5,526.26,525.5,525.85,1214.0,525.5,526.26,525.5,525.85,1214.0
2022-02-11 12:00:00,525.31,525.47,524.52,525.46,940.0,525.31,525.47,524.52,525.46,940.0
2022-02-11 12:05:00,525.47,526.35,525.46,526.35,300.0,525.47,526.35,525.46,526.35,300.0
2022-02-11 12:10:00,526.44,526.94,526.44,526.87,400.0,526.44,526.94,526.44,526.87,400.0
2022-02-11 12:15:00,526.92,527.29,526.35,527.26,1979.0,526.92,527.29,526.35,527.26,1979.0
2022-02-11 12:20:00,526.69,526.96,526.44,526.9,1000.0,526.69,526.96,526.44,526.9,1000.0
2022-02-11 12:25:00,527.09,527.76,527.09,527.45,626.0,527.09,527.76,527.09,527.45,626.0
2022-02-11 12:30:00,526.93,527.3,526.74,526.76,1253.0,526.93,527.3,526.74,526.76,1253.0
2022-02-11 12:35:00,526.31,526.55,526.31,526.55,304.0,526.31,526.55,526.31,526.55,304.0
2022-02-11 12:40:00,526.65,527.2,526.27,526.35,2515.0,526.65,527.2,526.27,526.35,2515.0
2022-02-11 12:45:00,526.44,526.53,526.26,526.26,400.0,526.44,526.53,526.26,526.26,400.0
2022-02-11 12:50:00,525.97,526.4,525.42,525.68,1700.0,525.97,526.4,525.42,525.68,1700.0
2022-02-11 12:55:00,524.5,524.71,524.0,524.31,1000.0,524.5,524.71,524.0,524.31,1000.0
2022-02-11 13:00:00,523.37,524.62,523.37,524.15,400.0,523.37,524.62,523.37,524.15,400.0
2022-02-11 13:05:00,523.67,525.58,523.58,525.58,1400.0,523.67,525.58,523.58,525.58,1400.0
2022-02-11 13:10:00,525.0,525.64,524.79,524.79,1623.0,525.0,525.64,524.79,524.79,1623.0
2022-02-11 13:15:00,525.47,525.52,525.47,525.52,300.0,525.47,525.52,525.47,525.52,300.0
2022-02-11 13:20:00,525.85,526.49,525.85,526.19,1700.0,525.85,526.49,525.85,526.19,1700.0
2022-02-11 13:25:00,526.25,526.4,525.29,525.49,1856.0,526.25,526.4,525.29,525.49,1856.0
2022-02-11 13:30:00,525.68,525.68,523.71,523.72,2870.0,525.68,525.68,523.71,523.72,2870.0
2022-02-11 13:35:00,523.01,523.02,521.0,521.52,2676.0,523.01,523.02,521.0,521.52,2676.0
2022-02-11 13:40:00,521.43,521.43,519.75,519.75,4122.0,521.43,521.43,519.75,519.75,4122.0
2022-02-11 13:45:00,519.47,520.16,518.18,519.11,3001.0,519.47,520.16,518.18,519.11,3001.0
2022-02-11 13:50:00,520.37,521.11,520.37,521.11,606.0,520.37,521.11,520.37,521.11,606.0
2022-02-11 13:55:00,520.31,520.47,518.6,518.6,2380.0,520.31,520.47,518.6,518.6,2380.0
2022-02-11 14:00:00,518.38,518.68,516.35,518.68,6761.0,518.38,518.68,516.35,518.68,6761.0
2022-02-11 14:05:00,517.74,518.6,517.74,518.34,600.0,517.74,518.6,517.74,518.34,600.0
2022-02-11 14:10:00,517.27,518.2,516.73,517.42,2700.0,517.27,518.2,516.73,517.42,2700.0
2022-02-11 14:15:00,517.5,519.07,517.5,518.76,1700.0,517.5,519.07,517.5,518.76,1700.0
2022-02-11 14:20:00,518.76,519.49,517.82,517.85,1303.0,518.76,519.49,517.82,517.85,1303.0
2022-02-11 14:25:00,518.13,518.13,515.67,515.67,900.0,518.13,518.13,515.67,515.67,900.0
2022-02-11 14:30:00,515.59,519.14,515.59,518.91,2900.0,515.59,519.14,515.59,518.91,2900.0
2022-02-11 14:35:00,518.26,520.48,518.11,519.97,3694.0,518.26,520.48,518.11,519.97,3694.0
2022-02-11 14:40:00,520.6,520.6,518.14,518.33,1253.0,520.6,520.6,518.14,518.33,1253.0
2022-02-11 14:45:00,516.64,516.65,516.64,516.64,150.0,516.64,516.65,516.64,516.64,150.0
2022-02-11 14:50:00,515.56,516.46,515.51,516.46,1101.0,515.56,516.46,515.51,516.46,1101.0
2022-02-11 14:55:00,516.53,517.79,516.47,517.79,900.0,516.53,517.79,516.47,517.79,900.0
2022-02-11 15:00:00,517.36,518.99,517.16,518.77,2729.0,517.36,518.99,517.16,518.77,2729.0
2022-02-11 15:05:00,518.67,519.46,517.3,517.3,2514.0,518.67,519.46,517.3,517.3,2514.0
2022-02-11 15:10:00,516.75,517.2,516.38,516.67,971.0,516.75,517.2,516.38,516.67,971.0
2022-02-11 15:15:00,517.17,518.33,515.53,515.88,2042.0,517.17,518.33,515.53,515.88,2042.0
2022-02-11 15:20:00,515.67,515.67,515.04,515.34,300.0,515.67,515.67,515.04,515.34,300.0
2022-02-11 15:25:00,516.07,516.82,514.98,514.98,2100.0,516.07,516.82,514.98,514.98,2100.0
2022-02-11 15:30:00,515.84,517.12,515.02,517.12,2870.0,515.84,517.12,515.02,517.12,2870.0
2022-02-11 15:35:00,517.05,517.49,516.21,516.85,2157.0,517.05,517.49,516.21,516.85,2157.0
2022-02-11 15:40:00,515.86,517.51,514.98,516.88,2711.0,515.86,517.51,514.98,516.88,2711.0
2022-02-11 15:45:00,516.78,518.5,516.78,518.02,12700.0,516.78,518.5,516.78,518.02,12700.0
2022-02-11 15:50:00,517.91,518.96,516.88,516.88,5452.0,517.91,518.96,516.88,516.88,5452.0
2022-02-11 15:55:00,517.57,518.62,516.23,516.84,10518.0,517.57,518.62,516.23,516.84,10518.0
2022-02-14 09:30:00,515.04,517.94,515.04,516.64,2236.0,515.04,517.94,515.04,516.64,2236.0
2022-02-14 09:35:00,519.26,520.18,519.21,520.18,900.0,519.26,520.18,519.21,520.18,900.0
2022-02-14 09:40:00,520.64,523.54,520.64,522.26,1321.0,520.64,523.54,520.64,522.26,1321.0
2022-02-14 09:45:00,522.1,523.6,522.1,522.88,900.0,522.1,523.6,522.1,522.88,900.0
2022-02-14 09:50:00,523.27,523.27,522.0,522.07,1837.0,523.27,523.27,522.0,522.07,1837.0
2022-02-14 09:55:00,521.81,521.81,521.01,521.05,900.0,521.81,521.81,521.01,521.05,900.0
2022-02-14 10:00:00,520.8,520.8,517.69,517.7,1199.0,520.8,520.8,517.69,517.7,1199.0
2022-02-14 10:05:00,518.6,518.89,517.79,518.64,800.0,518.6,518.89,517.79,518.64,800.0
2022-02-14 10:10:00,519.67,521.68,519.67,521.68,521.0,519.67,521.68,519.67,521.68,521.0
2022-02-14 10:15:00,521.81,521.81,521.69,521.7,338.0,521.81,521.81,521.69,521.7,338.0
2022-02-14 10:20:00,521.95,522.14,521.4,521.41,500.0,521.95,522.14,521.4,521.41,500.0
2022-02-14 10:25:00,521.36,521.99,520.86,521.62,1156.0,521.36,521.99,520.86,521.62,1156.0
2022-02-14 10:30:00,521.62,522.13,518.5,519.08,1109.0,521.62,522.13,518.5,519.08,1109.0
2022-02-14 10:35:00,519.04,519.44,517.94,519.44,924.0,519.04,519.44,517.94,519.44,924.0
2022-02-14 10:40:00,520.03,520.44,519.72,520.26,943.0,520.03,520.44,519.72,520.26,943.0
2022-02-14 10:45:00,520.23,520.23,518.9,518.9,1200.0,520.23,520.23,518.9,518.9,1200.0
2022-02-14 10:50:00,520.01,521.57,519.77,521.57,1911.0,520.01,521.57,519.77,521.57,1911.0
2022-02-14 10:55:00,521.51,522.64,521.51,522.22,1801.0,521.51,522.64,521.51,522.22,1801.0
2022-02-14 11:00:00,522.61,522.82,522.14,522.24,800.0,522.61,522.82,522.14,522.24,800.0
2022-02-14 11:05:00,522.24,523.07,522.23,522.92,737.0,522.24,523.07,522.23,522.92,737.0
2022-02-14 11:10:00,523.14,524.6,522.69,524.08,3096.0,523.14,524.6,522.69,524.08,3096.0
2022-02-14 11:15:00,523.65,523.89,523.35,523.89,1000.0,523.65,523.89,523.35,523.89,1000.0
2022-02-14 11:20:00,524.17,525.21,524.16,524.84,1616.0,524.17,525.21,524.16,524.84,1616.0
2022-02-14 11:25:00,525.45,526.76,525.39,526.75,1201.0,525.45,526.76,525.39,526.75,1201.0
2022-02-14 11:30:00,526.75,526.85,524.24,524.24,1900.0,526.75,526.85,524.24,524.24,1900.0
2022-02-14 11:35:00,524.6,524.6,523.16,523.17,1300.0,524.6,524.6,523.16,523.17,1300.0
2022-02-14 11:40:00,523.25,523.25,522.15,522.42,600.0,523.25,523.25,522.15,522.42,600.0
2022-02-14 11:45:00,522.15,522.55,522.15,522.55,300.0,522.15,522.55,522.15,522.55,300.0
2022-02-14 11:50:00,522.98,523.75,522.64,522.64,1100.0,522.98,523.75,522.64,522.64,1100.0
2022-02-14 11:55:00,522.01,522.01,521.77,521.77,400.0,522.01,522.01,521.77,521.77,400.0
2022-02-14 12:00:00,520.95,522.49,520.95,521.81,757.0,520.95,522.49,520.95,521.81,757.0
2022-02-14 12:05:00,521.16,521.65,521.16,521.37,779.0,521.16,521.65,521.16,521.37,779.0
2022-02-14 12:10:00,520.94,522.12,520.84,521.21,1484.0,520.94,522.12,520.84,521.21,1484.0
2022-02-14 12:15:00,521.25,521.25,519.93,519.93,745.0,521.25,521.25,519.93,519.93,745.0
2022-02-14 12:20:00,519.92,520.16,518.9,519.31,3045.0,519.92,520.16,518.9,519.31,3045.0
2022-02-14 12:25:00,519.9,520.28,519.47,520.28,6322.0,519.9,520.28,519.47,520.28,6322.0
2022-02-14 12:30:00,519.92,520.8,519.85,520.32,5709.0,519.92,520.8,519.85,520.32,5709.0
2022-02-14 12:35:00,520.99,522.0,520.99,521.42,818.0,520.99,522.0,520.99,521.42,818.0
2022-02-14 12:40:00,521.01,521.01,520.3,520.38,3070.0,521.01,521.01,520.3,520.38,3070.0
2022-02-14 12:45:00,519.99,519.99,518.85,519.7,2932.0,519.99,519.99,518.85,519.7,2932.0
2022-02-14 12:50:00,519.71,519.71,519.32,519.32,323.0,519.71,519.71,519.32,519.32,323.0
2022-02-14 12:55:00,519.22,519.25,519.08,519.12,883.0,519.22,519.25,519.08,519.12,883.0
2022-02-14 13:00:00,519.0,519.1,517.68,517.68,900.0,519.0,519.1,517.68,517.68,900.0
2022-02-14 13:05:00,517.03,517.03,517.03,517.03,100.0,517.03,517.03,517.03,517.03,100.0
2022-02-14 13:10:00,516.75,516.95,516.65,516.94,300.0,516.75,516.95,516.65,516.94,300.0
2022-02-14 13:15:00,516.94,516.94,516.94,516.94,0.0,516.94,516.94,516.94,516.94,0.0
2022-02-14 13:20:00,516.1,516.39,515.31,515.31,604.0,516.1,516.39,515.31,515.31,604.0
2022-02-14 13:25:00,514.55,514.59,514.55,514.59,300.0,514.55,514.59,514.55,514.59,300.0
2022-02-14 13:30:00,514.29,514.39,512.97,513.48,600.0,514.29,514.39,512.97,513.48,600.0
2022-02-14 13:35:00,512.95,513.09,512.54,512.67,1653.0,512.95,513.09,512.54,512.67,1653.0
2022-02-14 13:40:00,512.57,512.57,511.2,511.2,1101.0,512.57,512.57,511.2,511.2,1101.0
2022-02-14 13:45:00,510.91,513.18,510.91,512.75,1435.0,510.91,513.18,510.91,512.75,1435.0
2022-02-14 13:50:00,511.81,511.81,510.97,510.97,300.0,511.81,511.81,510.97,510.97,300.0
2022-02-14 13:55:00,510.19,510.85,510.15,510.15,703.0,510.19,510.85,510.15,510.15,703.0
2022-02-14 14:00:00,509.97,510.36,509.7,509.71,500.0,509.97,510.36,509.7,509.71,500.0
2022-02-14 14:05:00,509.45,509.45,508.87,508.94,310.0,509.45,509.45,508.87,508.94,310.0
2022-02-14 14:10:00,508.55,509.14,508.55,509.11,482.0,508.55,509.14,508.55,509.11,482.0
2022-02-14 14:15:00,508.53,509.89,508.53,509.89,500.0,508.53,509.89,508.53,509.89,500.0
2022-02-14 14:20:00,510.66,511.88,510.66,511.26,2053.0,510.66,511.88,510.66,511.26,2053.0
2022-02-14 14:25:00,510.01,511.33,510.01,511.33,200.0,510.01,511.33,510.01,511.33,200.0
2022-02-14 14:30:00,512.72,513.34,512.72,513.34,319.0,512.72,513.34,512.72,513.34,319.0
2022-02-14 14:35:00,513.81,513.81,513.81,513.81,100.0,513.81,513.81,513.81,513.81,100.0
2022-02-14 14:40:00,513.63,514.02,512.8,512.8,503.0,513.63,514.02,512.8,512.8,503.0
2022-02-14 14:45:00,512.68,512.68,511.78,511.78,768.0,512.68,512.68,511.78,511.78,768.0
2022-02-14 14:50:00,512.17,513.97,512.17,512.86,500.0,512.17,513.97,512.17,512.86,500.0
2022-02-14 14:55:00,513.0,513.35,512.4,513.35,703.0,513.0,513.35,512.4,513.35,703.0
2022-02-14 15:00:00,512.47,512.99,512.17,512.99,400.0,512.47,512.99,512.17,512.99,400.0
2022-02-14 15:05:00,512.32,512.63,512.18,512.19,768.0,512.32,512.63,512.18,512.19,768.0
2022-02-14 15:10:00,511.69,513.38,511.69,513.38,506.0,511.69,513.38,511.69,513.38,506.0
2022-02-14 15:15:00,512.1,512.59,512.1,512.2,300.0,512.1,512.59,512.1,512.2,300.0
2022-02-14 15:20:00,511.86,512.93,511.86,512.93,503.0,511.86,512.93,511.86,512.93,503.0
2022-02-14 15:25:00,513.0,513.9,513.0,513.32,910.0,513.0,513.9,513.0,513.32,910.0
2022-02-14 15:30:00,513.21,514.2,513.21,514.2,554.0,513.21,514.2,513.21,514.2,554.0
2022-02-14 15:35:00,513.67,513.79,512.87,512.87,1331.0,513.67,513.79,512.87,512.87,1331.0
2022-02-14 15:40:00,513.07,513.07,512.16,512.16,900.0,513.07,513.07,512.16,512.16,900.0
2022-02-14 15:45:00,512.33,513.29,511.34,511.94,2100.0,512.33,513.29,511.34,511.94,2100.0
2022-02-14 15:50:00,511.83,511.83,510.71,511.32,4071.0,511.83,511.83,510.71,511.32,4071.0
2022-02-14 15:55:00,512.59,512.91,511.76,512.91,8230.0,512.59,512.91,511.76,512.91,8230.0
2022-02-15 09:30:00,513.53,513.53,512.81,512.81,3100.0,513.53,513.53,512.81,512.81,3100.0
2022-02-15 09:35:00,519.08,520.21,518.93,520.01,800.0,519.08,520.21,518.93,520.01,800.0
2022-02-15 09:40:00,520.02,522.68,520.02,521.0,3624.0,520.02,522.68,520.02,521.0,3624.0
2022-02-15 09:45:00,520.82,521.58,519.51,519.51,2579.0,520.82,521.58,519.51,519.51,2579.0
2022-02-15 09:50:00,519.51,519.51,519.51,519.51,0.0,519.51,519.51,519.51,519.51,0.0
2022-02-15 09:55:00,517.96,517.96,517.95,517.96,100.0,517.96,517.96,517.95,517.96,100.0
2022-02-15 10:00:00,517.33,517.33,517.29,517.29,231.0,517.33,517.33,517.29,517.29,231.0
2022-02-15 10:05:00,517.45,517.65,516.66,517.65,684.0,517.45,517.65,516.66,517.65,684.0
2022-02-15 10:10:00,517.65,517.65,517.65,517.65,0.0,517.65,517.65,517.65,517.65,0.0
2022-02-15 10:15:00,515.87,515.87,515.87,515.87,100.0,515.87,515.87,515.87,515.87,100.0
2022-02-15 10:20:00,513.57,513.58,513.57,513.57,100.0,513.57,513.58,513.57,513.57,100.0
2022-02-15 10:25:00,513.57,513.57,513.57,513.57,0.0,513.57,513.57,513.57,513.57,0.0
2022-02-15 10:30:00,513.54,513.61,513.54,513.61,200.0,513.54,513.61,513.54,513.61,200.0
2022-02-15 10:35:00,513.61,513.61,513.61,513.61,0.0,513.61,513.61,513.61,513.61,0.0
2022-02-15 10:40:00,513.61,513.61,513.61,513.61,0.0,513.61,513.61,513.61,513.61,0.0
2022-02-15 10:45:00,513.61,513.61,513.61,513.61,0.0,513.61,513.61,513.61,513.61,0.0
2022-02-15 10:50:00,516.34,516.58,516.33,516.58,200.0,516.34,516.58,516.33,516.58,200.0
2022-02-15 10:55:00,516.0,516.0,516.0,516.0,187.0,516.0,516.0,516.0,516.0,187.0
2022-02-15 11:00:00,516.53,516.53,516.53,516.53,100.0,516.53,516.53,516.53,516.53,100.0
2022-02-15 11:05:00,515.94,516.88,515.94,516.75,500.0,515.94,516.88,515.94,516.75,500.0
2022-02-15 11:10:00,516.29,516.81,516.22,516.28,705.0,516.29,516.81,516.22,516.28,705.0
2022-02-15 11:15:00,516.25,516.44,515.77,515.77,720.0,516.25,516.44,515.77,515.77,720.0
2022-02-15 11:20:00,515.77,515.77,515.77,515.77,0.0,515.77,515.77,515.77,515.77,0.0
2022-02-15 11:25:00,515.77,515.77,515.01,515.01,403.0,515.77,515.77,515.01,515.01,403.0
2022-02-15 11:30:00,516.33,516.33,516.33,516.33,100.0,516.33,516.33,516.33,516.33,100.0
2022-02-15 11:35:00,516.03,516.03,516.03,516.03,100.0,516.03,516.03,516.03,516.03,100.0
2022-02-15 11:40:00,516.03,516.03,516.03,516.03,0.0,516.03,516.03,516.03,516.03,0.0
2022-02-15 11:45:00,515.4,515.4,515.4,515.4,100.0,515.4,515.4,515.4,515.4,100.0
2022-02-15 11:50:00,515.63,516.07,515.63,516.07,210.0,515.63,516.07,515.63,516.07,210.0
2022-02-15 11:55:00,515.26,515.26,515.26,515.26,100.0,515.26,515.26,515.26,515.26,100.0
2022-02-15 12:00:00,516.18,516.3,516.18,516.3,416.0,516.18,516.3,516.18,516.3,416.0
2022-02-15 12:05:00,515.17,515.2,515.0,515.2,586.0,515.17,515.2,515.0,515.2,586.0
2022-02-15 12:10:00,514.94,514.94,514.93,514.94,100.0,514.94,514.94,514.93,514.94,100.0
2022-02-15 12:15:00,514.34,514.34,513.17,513.51,621.0,514.34,514.34,513.17,513.51,621.0
2022-02-15 12:20:00,513.48,513.48,513.48,513.48,192.0,513.48,513.48,513.48,513.48,192.0
2022-02-15 12:25:00,513.43,513.49,513.42,513.46,1200.0,513.43,513.49,513.42,513.46,1200.0
2022-02-15 12:30:00,512.69,513.59,512.01,512.02,944.0,512.69,513.59,512.01,512.02,944.0
2022-02-15 12:35:00,512.02,512.68,511.46,511.61,1000.0,512.02,512.68,511.46,511.61,1000.0
2022-02-15 12:40:00,511.35,511.69,511.07,511.69,600.0,511.35,511.69,511.07,511.69,600.0
2022-02-15 12:45:00,510.06,510.06,510.06,510.06,100.0,510.06,510.06,510.06,510.06,100.0
2022-02-15 12:50:00,510.06,510.06,510.06,510.06,0.0,510.06,510.06,510.06,510.06,0.0
2022-02-15 12:55:00,511.33,511.33,511.25,511.26,417.0,511.33,511.33,511.25,511.26,417.0
2022-02-15 13:00:00,510.86,512.24,510.78,512.24,832.0,510.86,512.24,510.78,512.24,832.0
2022-02-15 13:05:00,512.58,512.58,511.86,512.07,500.0,512.58,512.58,511.86,512.07,500.0
2022-02-15 13:10:00,511.95,511.95,511.95,511.95,100.0,511.95,511.95,511.95,511.95,100.0
2022-02-15 13:15:00,511.65,511.67,511.46,511.47,708.0,511.65,511.67,511.46,511.47,708.0
2022-02-15 13:20:00,511.98,513.48,511.97,513.48,773.0,511.98,513.48,511.97,513.48,773.0
2022-02-15 13:25:00,512.84,514.02,512.32,513.66,1741.0,512.84,514.02,512.32,513.66,1741.0
2022-02-15 13:30:00,513.48,513.48,513.47,513.48,100.0,513.48,513.48,513.47,513.48,100.0
2022-02-15 13:35:00,513.19,513.42,513.06,513.35,400.0,513.19,513.42,513.06,513.35,400.0
2022-02-15 13:40:00,512.96,512.96,512.75,512.75,702.0,512.96,512.96,512.75,512.75,702.0
2022-02-15 13:45:00,512.2,512.66,511.86,511.86,400.0,512.2,512.66,511.86,511.86,400.0
2022-02-15 13:50:00,513.21,513.22,513.21,513.21,283.0,513.21,513.22,513.21,513.21,283.0
2022-02-15 13:55:00,512.47,512.99,512.3,512.88,500.0,512.47,512.99,512.3,512.88,500.0
2022-02-15 14:00:00,512.62,513.11,512.62,513.1,422.0,512.62,513.11,512.62,513.1,422.0
2022-02-15 14:05:00,512.49,512.58,511.94,512.21,500.0,512.49,512.58,511.94,512.21,500.0
2022-02-15 14:10:00,511.6,511.6,511.6,511.6,100.0,511.6,511.6,511.6,511.6,100.0
2022-02-15 14:15:00,512.8,513.4,512.8,513.4,1000.0,512.8,513.4,512.8,513.4,1000.0
2022-02-15 14:20:00,513.7,514.01,513.7,514.01,200.0,513.7,514.01,513.7,514.01,200.0
2022-02-15 14:25:00,513.8,513.8,513.71,513.71,200.0,513.8,513.8,513.71,513.71,200.0
2022-02-15 14:30:00,513.71,513.71,513.71,513.71,0.0,513.71,513.71,513.71,513.71,0.0
2022-02-15 14:35:00,513.71,513.71,513.71,513.71,0.0,513.71,513.71,513.71,513.71,0.0
2022-02-15 14:40:00,513.54,514.18,513.42,514.18,543.0,513.54,514.18,513.42,514.18,543.0
2022-02-15 14:45:00,514.18,514.18,514.18,514.18,0.0,514.18,514.18,514.18,514.18,0.0
2022-02-15 14:50:00,515.15,515.37,515.14,515.31,1150.0,515.15,515.37,515.14,515.31,1150.0
2022-02-15 14:55:00,515.37,515.62,515.23,515.57,1100.0,515.37,515.62,515.23,515.57,1100.0
2022-02-15 15:00:00,515.53,515.77,515.28,515.77,1400.0,515.53,515.77,515.28,515.77,1400.0
2022-02-15 15:05:00,515.77,515.77,515.77,515.77,0.0,515.77,515.77,515.77,515.77,0.0
2022-02-15 15:10:00,515.29,515.58,514.96,515.58,925.0,515.29,515.58,514.96,515.58,925.0
2022-02-15 15:15:00,515.58,515.58,515.58,515.58,0.0,515.58,515.58,515.58,515.58,0.0
2022-02-15 15:20:00,515.95,515.95,515.95,515.95,100.0,515.95,515.95,515.95,515.95,100.0
2022-02-15 15:25:00,515.89,515.94,515.06,515.06,1000.0,515.89,515.94,515.06,515.06,1000.0
2022-02-15 15:30:00,514.7,514.7,513.22,513.48,1381.0,514.7,514.7,513.22,513.48,1381.0
2022-02-15 15:35:00,513.93,514.38,513.42,513.42,648.0,513.93,514.38,513.42,513.42,648.0
2022-02-15 15:40:00,514.44,515.86,513.96,515.86,1119.0,514.44,515.86,513.96,515.86,1119.0
2022-02-15 15:45:00,515.21,515.39,514.98,515.02,1900.0,515.21,515.39,514.98,515.02,1900.0
2022-02-15 15:50:00,515.34,517.0,515.34,516.34,2510.0,515.34,517.0,515.34,516.34,2510.0
2022-02-15 15:55:00,516.16,517.94,515.72,517.93,6468.0,516.16,517.94,515.72,517.93,6468.0
2022-02-16 09:30:00,512.64,512.64,512.64,512.64,1222.0,512.64,512.64,512.64,512.64,1222.0
2022-02-16 09:35:00,514.74,514.74,513.73,513.73,500.0,514.74,514.74,513.73,513.73,500.0
2022-02-16 09:40:00,513.24,513.24,513.23,513.24,100.0,513.24,513.24,513.23,513.24,100.0
2022-02-16 09:45:00,513.24,513.24,513.24,513.24,0.0,513.24,513.24,513.24,513.24,0.0
2022-02-16 09:50:00,510.08,510.08,506.14,506.14,610.0,510.08,510.08,506.14,506.14,610.0
2022-02-16 09:55:00,507.91,507.91,506.21,506.26,300.0,507.91,507.91,506.21,506.26,300.0
2022-02-16 10:00:00,506.28,507.84,506.01,506.08,1781.0,506.28,507.84,506.01,506.08,1781.0
2022-02-16 10:05:00,506.08,506.08,506.08,506.08,0.0,506.08,506.08,506.08,506.08,0.0
2022-02-16 10:10:00,508.22,508.34,506.99,506.99,705.0,508.22,508.34,506.99,506.99,705.0
2022-02-16 10:15:00,506.99,506.99,506.99,506.99,0.0,506.99,506.99,506.99,506.99,0.0
2022-02-16 10:20:00,506.99,506.99,506.99,506.99,0.0,506.99,506.99,506.99,506.99,0.0
2022-02-16 10:25:00,507.82,507.82,507.55,507.55,200.0,507.82,507.82,507.55,507.55,200.0
2022-02-16 10:30:00,507.55,507.55,507.55,507.55,0.0,507.55,507.55,507.55,507.55,0.0
2022-02-16 10:35:00,508.42,508.47,507.81,508.32,500.0,508.42,508.47,507.81,508.32,500.0
2022-02-16 10:40:00,508.55,508.55,508.54,508.54,200.0,508.55,508.55,508.54,508.54,200.0
2022-02-16 10:45:00,508.38,508.38,508.38,508.38,100.0,508.38,508.38,508.38,508.38,100.0
2022-02-16 10:50:00,508.51,508.51,508.51,508.51,100.0,508.51,508.51,508.51,508.51,100.0
2022-02-16 10:55:00,508.0,508.13,506.84,507.16,1305.0,508.0,508.13,506.84,507.16,1305.0
2022-02-16 11:00:00,507.16,507.16,507.16,507.16,100.0,507.16,507.16,507.16,507.16,100.0
2022-02-16 11:05:00,508.0,508.01,506.78,506.79,1713.0,508.0,508.01,506.78,506.79,1713.0
2022-02-16 11:10:00,506.79,506.79,506.79,506.79,0.0,506.79,506.79,506.79,506.79,0.0
2022-02-16 11:15:00,506.35,506.35,505.0,505.17,1079.0,506.35,506.35,505.0,505.17,1079.0
2022-02-16 11:20:00,505.95,505.95,505.53,505.95,400.0,505.95,505.95,505.53,505.95,400.0
2022-02-16 11:25:00,506.03,507.04,506.02,506.17,600.0,506.03,507.04,506.02,506.17,600.0
2022-02-16 11:30:00,506.63,506.63,506.14,506.14,265.0,506.63,506.63,506.14,506.14,265.0
2022-02-16 11:35:00,506.36,506.36,506.1,506.1,300.0,506.36,506.36,506.1,506.1,300.0
2022-02-16 11:40:00,506.16,506.73,506.16,506.73,487.0,506.16,506.73,506.16,506.73,487.0
2022-02-16 11:45:00,506.98,506.98,506.33,506.36,700.0,506.98,506.98,506.33,506.36,700.0
2022-02-16 11:50:00,506.39,506.39,506.21,506.21,400.0,506.39,506.39,506.21,506.21,400.0
2022-02-16 11:55:00,506.21,506.21,505.01,505.01,500.0,506.21,506.21,505.01,505.01,500.0
2022-02-16 12:00:00,505.34,505.68,504.88,504.88,1025.0,505.34,505.68,504.88,504.88,1025.0
2022-02-16 12:05:00,505.45,505.58,504.65,505.37,2518.0,505.45,505.58,504.65,505.37,2518.0
2022-02-16 12:10:00,505.82,505.82,505.24,505.24,511.0,505.82,505.82,505.24,505.24,511.0
2022-02-16 12:15:00,504.71,504.71,504.71,504.71,100.0,504.71,504.71,504.71,504.71,100.0
2022-02-16 12:20:00,504.92,504.92,504.92,504.92,100.0,504.92,504.92,504.92,504.92,100.0
2022-02-16 12:25:00,504.74,505.62,504.71,505.62,1007.0,504.74,505.62,504.71,505.62,1007.0
2022-02-16 12:30:00,504.91,505.02,503.77,503.77,921.0,504.91,505.02,503.77,503.77,921.0
2022-02-16 12:35:00,504.47,504.47,504.27,504.27,202.0,504.47,504.47,504.27,504.27,202.0
2022-02-16 12:40:00,505.02,505.02,504.83,504.95,400.0,505.02,505.02,504.83,504.95,400.0
2022-02-16 12:45:00,504.99,505.71,504.99,505.71,900.0,504.99,505.71,504.99,505.71,900.0
2022-02-16 12:50:00,505.71,505.71,505.71,505.71,0.0,505.71,505.71,505.71,505.71,0.0
2022-02-16 12:55:00,505.21,505.53,504.58,505.19,904.0,505.21,505.53,504.58,505.19,904.0
2022-02-16 13:00:00,505.11,505.11,504.58,504.58,600.0,505.11,505.11,504.58,504.58,600.0
2022-02-16 13:05:00,504.97,505.37,504.97,505.09,600.0,504.97,505.37,504.97,505.09,600.0
2022-02-16 13:10:00,504.85,504.85,504.55,504.55,200.0,504.85,504.85,504.55,504.55,200.0
2022-02-16 13:15:00,505.61,505.61,505.28,505.28,300.0,505.61,505.61,505.28,505.28,300.0
2022-02-16 13:20:00,504.75,505.31,504.75,505.18,701.0,504.75,505.31,504.75,505.18,701.0
2022-02-16 13:25:00,504.97,505.14,504.97,505.14,200.0,504.97,505.14,504.97,505.14,200.0
2022-02-16 13:30:00,504.82,505.27,504.61,505.27,300.0,504.82,505.27,504.61,505.27,300.0
2022-02-16 13:35:00,505.48,505.69,505.09,505.38,2593.0,505.48,505.69,505.09,505.38,2593.0
2022-02-16 13:40:00,505.13,505.93,505.03,505.88,2336.0,505.13,505.93,505.03,505.88,2336.0
2022-02-16 13:45:00,505.22,505.38,505.0,505.27,1396.0,505.22,505.38,505.0,505.27,1396.0
2022-02-16 13:50:00,505.18,505.18,504.74,504.74,500.0,505.18,505.18,504.74,504.74,500.0
2022-02-16 13:55:00,504.86,504.86,504.57,504.57,300.0,504.86,504.86,504.57,504.57,300.0
2022-02-16 14:00:00,504.96,505.98,503.31,504.69,2615.0,504.96,505.98,503.31,504.69,2615.0
2022-02-16 14:05:00,504.68,505.98,504.22,505.48,422.0,504.68,505.98,504.22,505.48,422.0
2022-02-16 14:10:00,505.37,505.37,504.46,504.63,700.0,505.37,505.37,504.46,504.63,700.0
2022-02-16 14:15:00,505.65,506.95,505.64,506.95,200.0,505.65,506.95,505.64,506.95,200.0
2022-02-16 14:20:00,507.48,508.59,507.48,508.59,245.0,507.48,508.59,507.48,508.59,245.0
2022-02-16 14:25:00,509.12,509.34,508.54,508.97,2180.0,509.12,509.34,508.54,508.97,2180.0
2022-02-16 14:30:00,508.97,508.97,508.97,508.97,0.0,508.97,508.97,508.97,508.97,0.0
2022-02-16 14:35:00,508.56,508.56,508.54,508.54,200.0,508.56,508.56,508.54,508.54,200.0
2022-02-16 14:40:00,507.84,508.62,507.76,508.62,900.0,507.84,508.62,507.76,508.62,900.0
2022-02-16 14:45:00,508.29,508.29,507.39,507.39,2169.0,508.29,508.29,507.39,507.39,2169.0
2022-02-16 14:50:00,509.07,509.07,508.27,508.27,200.0,509.07,509.07,508.27,508.27,200.0
2022-02-16 14:55:00,508.88,508.88,508.88,508.88,100.0,508.88,508.88,508.88,508.88,100.0
2022-02-16 15:00:00,509.24,510.48,509.24,509.99,401.0,509.24,510.48,509.24,509.99,401.0
2022-02-16 15:05:00,510.49,510.74,510.25,510.74,400.0,510.49,510.74,510.25,510.74,400.0
2022-02-16 15:10:00,510.2,510.2,509.99,510.17,300.0,510.2,510.2,509.99,510.17,300.0
2022-02-16 15:15:00,510.57,510.57,510.57,510.57,100.0,510.57,510.57,510.57,510.57,100.0
2022-02-16 15:20:00,510.12,510.16,509.84,509.96,607.0,510.12,510.16,509.84,509.96,607.0
2022-02-16 15:25:00,510.13,510.53,510.13,510.53,200.0,510.13,510.53,510.13,510.53,200.0
2022-02-16 15:30:00,510.66,510.86,509.46,509.72,1806.0,510.66,510.86,509.46,509.72,1806.0
2022-02-16 15:35:00,509.96,511.09,509.95,510.18,1009.0,509.96,511.09,509.95,510.18,1009.0
2022-02-16 15:40:00,511.04,511.04,509.64,510.48,1204.0,511.04,511.04,509.64,510.48,1204.0
2022-02-16 15:45:00,510.57,511.71,510.51,511.07,2244.0,510.57,511.71,510.51,511.07,2244.0
2022-02-16 15:50:00,510.92,511.84,510.92,511.03,2831.0,510.92,511.84,510.92,511.03,2831.0
2022-02-16 15:55:00,510.25,511.75,510.05,511.12,15592.0,510.25,511.75,510.05,511.12,15592.0
2022-02-17 09:30:00,505.5,505.5,505.5,505.5,3148.0,505.5,505.5,505.5,505.5,3148.0
2022-02-17 09:35:00,503.96,503.96,503.96,503.96,100.0,503.96,503.96,503.96,503.96,100.0
2022-02-17 09:40:00,504.0,504.0,504.0,504.0,100.0,504.0,504.0,504.0,504.0,100.0
2022-02-17 09:45:00,502.67,503.33,501.4,503.33,1001.0,502.67,503.33,501.4,503.33,1001.0
2022-02-17 09:50:00,504.88,504.88,501.39,502.65,5206.0,504.88,504.88,501.39,502.65,5206.0
2022-02-17 09:55:00,501.38,501.38,500.6,500.6,504.0,501.38,501.38,500.6,500.6,504.0
2022-02-17 10:00:00,499.0,500.53,498.19,500.53,711.0,499.0,500.53,498.19,500.53,711.0
2022-02-17 10:05:00,501.11,501.11,501.11,501.11,100.0,501.11,501.11,501.11,501.11,100.0
2022-02-17 10:10:00,501.33,501.33,501.33,501.33,200.0,501.33,501.33,501.33,501.33,200.0
2022-02-17 10:15:00,504.5,504.5,504.5,504.5,100.0,504.5,504.5,504.5,504.5,100.0
2022-02-17 10:20:00,502.28,502.36,500.35,500.35,800.0,502.28,502.36,500.35,500.35,800.0
2022-02-17 10:25:00,500.35,500.35,500.35,500.35,0.0,500.35,500.35,500.35,500.35,0.0
2022-02-17 10:30:00,500.65,502.0,500.65,502.0,1000.0,500.65,502.0,500.65,502.0,1000.0
2022-02-17 10:35:00,501.04,501.63,500.75,501.63,800.0,501.04,501.63,500.75,501.63,800.0
2022-02-17 10:40:00,502.74,503.78,502.74,502.79,302.0,502.74,503.78,502.74,502.79,302.0
2022-02-17 10:45:00,502.6,503.3,502.45,503.27,2027.0,502.6,503.3,502.45,503.27,2027.0
2022-02-17 10:50:00,503.27,503.28,502.47,503.28,300.0,503.27,503.28,502.47,503.28,300.0
2022-02-17 10:55:00,503.3,504.94,503.29,504.94,1158.0,503.3,504.94,503.29,504.94,1158.0
2022-02-17 11:00:00,504.91,505.6,504.73,505.3,1677.0,504.91,505.6,504.73,505.3,1677.0
2022-02-17 11:05:00,505.92,505.92,505.47,505.61,896.0,505.92,505.92,505.47,505.61,896.0
2022-02-17 11:10:00,505.61,506.72,505.59,506.72,1447.0,505.61,506.72,505.59,506.72,1447.0
2022-02-17 11:15:00,506.78,507.99,506.77,507.99,300.0,506.78,507.99,506.77,507.99,300.0
2022-02-17 11:20:00,507.66,507.66,507.66,507.66,100.0,507.66,507.66,507.66,507.66,100.0
2022-02-17 11:25:00,507.04,507.33,507.03,507.33,300.0,507.04,507.33,507.03,507.33,300.0
2022-02-17 11:30:00,507.86,508.33,507.85,508.33,601.0,507.86,508.33,507.85,508.33,601.0
2022-02-17 11:35:00,508.18,508.18,508.18,508.18,100.0,508.18,508.18,508.18,508.18,100.0
2022-02-17 11:40:00,508.18,508.18,508.18,508.18,0.0,508.18,508.18,508.18,508.18,0.0
2022-02-17 11:45:00,508.33,508.35,507.91,508.35,400.0,508.33,508.35,507.91,508.35,400.0
2022-02-17 11:50:00,508.88,508.88,506.89,506.89,860.0,508.88,508.88,506.89,506.89,860.0
2022-02-17 11:55:00,506.89,506.89,506.89,506.89,0.0,506.89,506.89,506.89,506.89,0.0
2022-02-17 12:00:00,507.51,508.46,507.51,508.46,717.0,507.51,508.46,507.51,508.46,717.0
2022-02-17 12:05:00,507.92,507.92,507.66,507.66,735.0,507.92,507.92,507.66,507.66,735.0
2022-02-17 12:10:00,507.87,507.87,507.86,507.87,100.0,507.87,507.87,507.86,507.87,100.0
2022-02-17 12:15:00,507.73,507.73,506.8,506.8,699.0,507.73,507.73,506.8,506.8,699.0
2022-02-17 12:20:00,507.24,507.6,506.9,507.6,1041.0,507.24,507.6,506.9,507.6,1041.0
2022-02-17 12:25:00,506.73,506.73,506.55,506.56,636.0,506.73,506.73,506.55,506.56,636.0
2022-02-17 12:30:00,505.91,506.66,505.66,506.66,702.0,505.91,506.66,505.66,506.66,702.0
2022-02-17 12:35:00,506.66,506.66,506.66,506.66,0.0,506.66,506.66,506.66,506.66,0.0
2022-02-17 12:40:00,506.4,507.77,506.38,507.77,633.0,506.4,507.77,506.38,507.77,633.0
2022-02-17 12:45:00,508.07,508.07,507.18,507.35,600.0,508.07,508.07,507.18,507.35,600.0
2022-02-17 12:50:00,507.85,507.86,507.7,507.7,400.0,507.85,507.86,507.7,507.7,400.0
2022-02-17 12:55:00,507.47,507.89,507.47,507.89,200.0,507.47,507.89,507.47,507.89,200.0
2022-02-17 13:00:00,507.91,508.54,507.9,508.54,400.0,507.91,508.54,507.9,508.54,400.0
2022-02-17 13:05:00,507.98,509.05,507.88,508.39,1907.0,507.98,509.05,507.88,508.39,1907.0
2022-02-17 13:10:00,507.8,507.8,507.26,507.26,400.0,507.8,507.8,507.26,507.26,400.0
2022-02-17 13:15:00,507.16,507.9,507.16,507.76,600.0,507.16,507.9,507.16,507.76,600.0
2022-02-17 13:20:00,507.75,507.75,507.02,507.59,2003.0,507.75,507.75,507.02,507.59,2003.0
2022-02-17 13:25:00,508.49,508.49,508.49,508.49,100.0,508.49,508.49,508.49,508.49,100.0
2022-02-17 13:30:00,509.0,509.9,508.99,509.9,242.0,509.0,509.9,508.99,509.9,242.0
2022-02-17 13:35:00,510.06,510.62,509.87,510.51,700.0,510.06,510.62,509.87,510.51,700.0
2022-02-17 13:40:00,510.07,510.7,510.04,510.7,965.0,510.07,510.7,510.04,510.7,965.0
2022-02-17 13:45:00,510.85,511.51,510.8,511.51,2302.0,510.85,511.51,510.8,511.51,2302.0
2022-02-17 13:50:00,510.54,512.05,510.36,511.78,1094.0,510.54,512.05,510.36,511.78,1094.0
2022-02-17 13:55:00,512.0,512.0,510.74,511.48,1250.0,512.0,512.0,510.74,511.48,1250.0
2022-02-17 14:00:00,511.48,511.48,511.48,511.48,0.0,511.48,511.48,511.48,511.48,0.0
2022-02-17 14:05:00,511.98,512.28,510.59,510.59,1766.0,511.98,512.28,510.59,510.59,1766.0
2022-02-17 14:10:00,510.24,511.32,510.24,511.3,900.0,510.24,511.32,510.24,511.3,900.0
2022-02-17 14:15:00,510.69,510.69,510.6,510.6,400.0,510.69,510.69,510.6,510.6,400.0
2022-02-17 14:20:00,509.94,509.94,509.76,509.78,500.0,509.94,509.94,509.76,509.78,500.0
2022-02-17 14:25:00,509.03,509.79,509.03,509.55,500.0,509.03,509.79,509.03,509.55,500.0
2022-02-17 14:30:00,509.41,509.41,509.21,509.24,497.0,509.41,509.41,509.21,509.24,497.0
2022-02-17 14:35:00,508.24,508.24,508.09,508.09,200.0,508.24,508.24,508.09,508.09,200.0
2022-02-17 14:40:00,509.19,509.52,509.19,509.52,502.0,509.19,509.52,509.19,509.52,502.0
2022-02-17 14:45:00,509.76,510.31,509.76,510.31,400.0,509.76,510.31,509.76,510.31,400.0
2022-02-17 14:50:00,509.58,509.58,508.61,509.23,1598.0,509.58,509.58,508.61,509.23,1598.0
2022-02-17 14:55:00,509.61,509.79,509.31,509.79,400.0,509.61,509.79,509.31,509.79,400.0
2022-02-17 15:00:00,509.94,510.9,509.85,510.17,2129.0,509.94,510.9,509.85,510.17,2129.0
2022-02-17 15:05:00,511.31,511.31,511.31,511.31,100.0,511.31,511.31,511.31,511.31,100.0
2022-02-17 15:10:00,511.2,512.27,510.94,512.27,1700.0,511.2,512.27,510.94,512.27,1700.0
2022-02-17 15:15:00,511.69,512.16,511.69,511.92,303.0,511.69,512.16,511.69,511.92,303.0
2022-02-17 15:20:00,512.25,512.31,511.7,511.96,3460.0,512.25,512.31,511.7,511.96,3460.0
2022-02-17 15:25:00,512.39,512.79,511.76,511.95,1482.0,512.39,512.79,511.76,511.95,1482.0
2022-02-17 15:30:00,511.93,512.17,509.75,509.75,3076.0,511.93,512.17,509.75,509.75,3076.0
2022-02-17 15:35:00,509.62,511.86,509.62,511.66,1430.0,509.62,511.86,509.62,511.66,1430.0
2022-02-17 15:40:00,511.57,511.86,510.65,511.4,3262.0,511.57,511.86,510.65,511.4,3262.0
2022-02-17 15:45:00,511.42,512.36,510.99,510.99,6590.0,511.42,512.36,510.99,510.99,6590.0
2022-02-17 15:50:00,510.18,510.18,507.68,509.67,2747.0,510.18,510.18,507.68,509.67,2747.0
2022-02-17 15:55:00,510.07,510.72,508.52,508.52,11713.0,510.07,510.72,508.52,508.52,11713.0
2022-02-18 09:30:00,507.79,508.69,507.79,508.69,1390.0,507.79,508.69,507.79,508.69,1390.0
2022-02-18 09:35:00,507.21,507.21,505.8,507.19,505.0,507.21,507.21,505.8,507.19,505.0
2022-02-18 09:40:00,505.3,505.3,505.3,505.3,100.0,505.3,505.3,505.3,505.3,100.0
2022-02-18 09:45:00,507.93,508.85,507.28,508.64,1010.0,507.93,508.85,507.28,508.64,1010.0
2022-02-18 09:50:00,510.15,513.41,510.11,513.41,1600.0,510.15,513.41,510.11,513.41,1600.0
2022-02-18 09:55:00,511.13,512.21,511.13,512.21,200.0,511.13,512.21,511.13,512.21,200.0
2022-02-18 10:00:00,511.66,512.24,509.66,509.67,1354.0,511.66,512.24,509.66,509.67,1354.0
2022-02-18 10:05:00,508.82,509.91,507.68,509.91,1013.0,508.82,509.91,507.68,509.91,1013.0
2022-02-18 10:10:00,508.59,510.74,508.56,510.58,800.0,508.59,510.74,508.56,510.58,800.0
2022-02-18 10:15:00,511.11,511.46,510.6,511.0,740.0,511.11,511.46,510.6,511.0,740.0
2022-02-18 10:20:00,509.19,509.19,507.96,508.41,2556.0,509.19,509.19,507.96,508.41,2556.0
2022-02-18 10:25:00,508.58,508.58,507.76,508.12,306.0,508.58,508.58,507.76,508.12,306.0
2022-02-18 10:30:00,507.54,507.54,506.56,506.56,700.0,507.54,507.54,506.56,506.56,700.0
2022-02-18 10:35:00,505.74,505.74,504.93,505.32,1482.0,505.74,505.74,504.93,505.32,1482.0
2022-02-18 10:40:00,505.36,506.05,505.35,506.05,1047.0,505.36,506.05,505.35,506.05,1047.0
2022-02-18 10:45:00,505.44,505.44,502.65,502.65,1203.0,505.44,505.44,502.65,502.65,1203.0
2022-02-18 10:50:00,503.8,503.8,502.49,503.31,4396.0,503.8,503.8,502.49,503.31,4396.0
2022-02-18 10:55:00,502.2,502.2,501.23,501.23,200.0,502.2,502.2,501.23,501.23,200.0
2022-02-18 11:00:00,501.09,502.0,500.3,500.3,700.0,501.09,502.0,500.3,500.3,700.0
2022-02-18 11:05:00,500.3,500.3,500.3,500.3,0.0,500.3,500.3,500.3,500.3,0.0
2022-02-18 11:10:00,499.27,500.0,498.29,499.28,3400.0,499.27,500.0,498.29,499.28,3400.0
2022-02-18 11:15:00,500.21,500.53,499.87,500.53,701.0,500.21,500.53,499.87,500.53,701.0
2022-02-18 11:20:00,501.67,501.84,501.67,501.84,200.0,501.67,501.84,501.67,501.84,200.0
2022-02-18 11:25:00,501.86,501.86,499.87,501.06,1340.0,501.86,501.86,499.87,501.06,1340.0
2022-02-18 11:30:00,501.62,502.47,501.61,501.79,900.0,501.62,502.47,501.61,501.79,900.0
2022-02-18 11:35:00,501.65,502.34,501.65,502.34,300.0,501.65,502.34,501.65,502.34,300.0
2022-02-18 11:40:00,502.85,502.85,502.85,502.85,100.0,502.85,502.85,502.85,502.85,100.0
2022-02-18 11:45:00,502.47,502.5,502.47,502.5,200.0,502.47,502.5,502.47,502.5,200.0
2022-02-18 11:50:00,502.5,502.5,502.5,502.5,0.0,502.5,502.5,502.5,502.5,0.0
2022-02-18 11:55:00,500.82,500.82,500.82,500.82,100.0,500.82,500.82,500.82,500.82,100.0
2022-02-18 12:00:00,501.37,501.94,500.93,500.93,864.0,501.37,501.94,500.93,500.93,864.0
2022-02-18 12:05:00,501.3,502.55,501.3,502.55,600.0,501.3,502.55,501.3,502.55,600.0
2022-02-18 12:10:00,502.8,503.54,502.38,502.38,3358.0,502.8,503.54,502.38,502.38,3358.0
2022-02-18 12:15:00,502.85,503.54,502.67,503.53,2107.0,502.85,503.54,502.67,503.53,2107.0
2022-02-18 12:20:00,502.41,502.5,502.41,502.5,405.0,502.41,502.5,502.41,502.5,405.0
2022-02-18 12:25:00,501.67,501.78,501.67,501.78,200.0,501.67,501.78,501.67,501.78,200.0
2022-02-18 12:30:00,501.16,501.16,500.09,501.07,900.0,501.16,501.16,500.09,501.07,900.0
2022-02-18 12:35:00,500.24,500.24,498.46,498.55,3237.0,500.24,500.24,498.46,498.55,3237.0
2022-02-18 12:40:00,498.94,499.67,498.94,499.52,1147.0,498.94,499.67,498.94,499.52,1147.0
2022-02-18 12:45:00,499.24,499.67,498.44,499.62,2203.0,499.24,499.67,498.44,499.62,2203.0
2022-02-18 12:50:00,499.49,499.7,499.34,499.37,697.0,499.49,499.7,499.34,499.37,697.0
2022-02-18 12:55:00,499.3,499.59,499.0,499.05,775.0,499.3,499.59,499.0,499.05,775.0
2022-02-18 13:00:00,499.15,499.55,499.07,499.07,300.0,499.15,499.55,499.07,499.07,300.0
2022-02-18 13:05:00,498.66,499.44,498.66,499.4,926.0,498.66,499.44,498.66,499.4,926.0
2022-02-18 13:10:00,498.91,498.91,498.85,498.85,300.0,498.91,498.91,498.85,498.85,300.0
2022-02-18 13:15:00,499.14,499.29,496.69,496.69,1901.0,499.14,499.29,496.69,496.69,1901.0
2022-02-18 13:20:00,497.43,497.82,497.06,497.82,1202.0,497.43,497.82,497.06,497.82,1202.0
2022-02-18 13:25:00,497.53,497.53,496.4,496.4,2214.0,497.53,497.53,496.4,496.4,2214.0
2022-02-18 13:30:00,496.38,496.65,495.63,495.63,3542.0,496.38,496.65,495.63,495.63,3542.0
2022-02-18 13:35:00,495.5,496.82,495.5,496.46,2400.0,495.5,496.82,495.5,496.46,2400.0
2022-02-18 13:40:00,496.09,496.09,495.84,495.86,712.0,496.09,496.09,495.84,495.86,712.0
2022-02-18 13:45:00,496.22,496.85,496.02,496.49,1524.0,496.22,496.85,496.02,496.49,1524.0
2022-02-18 13:50:00,496.52,496.52,496.52,496.52,100.0,496.52,496.52,496.52,496.52,100.0
2022-02-18 13:55:00,496.53,496.53,495.77,496.0,1967.0,496.53,496.53,495.77,496.0,1967.0
2022-02-18 14:00:00,496.53,497.58,496.47,497.58,1595.0,496.53,497.58,496.47,497.58,1595.0
2022-02-18 14:05:00,498.36,498.36,498.23,498.23,200.0,498.36,498.36,498.23,498.23,200.0
2022-02-18 14:10:00,498.23,498.23,498.23,498.23,0.0,498.23,498.23,498.23,498.23,0.0
2022-02-18 14:15:00,498.57,500.04,498.56,500.04,946.0,498.57,500.04,498.56,500.04,946.0
2022-02-18 14:20:00,500.45,500.85,500.45,500.79,428.0,500.45,500.85,500.45,500.79,428.0
2022-02-18 14:25:00,500.72,501.13,499.63,500.67,1583.0,500.72,501.13,499.63,500.67,1583.0
2022-02-18 14:30:00,502.7,502.96,502.7,502.96,300.0,502.7,502.96,502.7,502.96,300.0
2022-02-18 14:35:00,502.44,502.56,501.36,501.36,1596.0,502.44,502.56,501.36,501.36,1596.0
2022-02-18 14:40:00,501.5,501.5,501.14,501.14,205.0,501.5,501.5,501.14,501.14,205.0
2022-02-18 14:45:00,500.46,500.66,500.46,500.6,470.0,500.46,500.66,500.46,500.6,470.0
2022-02-18 14:50:00,500.13,502.25,499.78,502.25,1511.0,500.13,502.25,499.78,502.25,1511.0
2022-02-18 14:55:00,501.68,502.4,501.6,502.4,716.0,501.68,502.4,501.6,502.4,716.0
2022-02-18 15:00:00,502.49,502.81,502.2,502.27,491.0,502.49,502.81,502.2,502.27,491.0
2022-02-18 15:05:00,502.09,502.09,500.35,500.35,901.0,502.09,502.09,500.35,500.35,901.0
2022-02-18 15:10:00,500.95,501.17,500.34,500.89,900.0,500.95,501.17,500.34,500.89,900.0
2022-02-18 15:15:00,500.69,500.69,498.5,498.64,1400.0,500.69,500.69,498.5,498.64,1400.0
2022-02-18 15:20:00,497.84,499.33,497.84,499.22,2111.0,497.84,499.33,497.84,499.22,2111.0
2022-02-18 15:25:00,499.47,499.9,499.24,499.24,1029.0,499.47,499.9,499.24,499.24,1029.0
2022-02-18 15:30:00,498.26,498.88,498.26,498.45,848.0,498.26,498.88,498.26,498.45,848.0
2022-02-18 15:35:00,498.92,498.93,498.07,498.07,1498.0,498.92,498.93,498.07,498.07,1498.0
2022-02-18 15:40:00,497.86,499.98,497.86,498.76,4292.0,497.86,499.98,497.86,498.76,4292.0
2022-02-18 15:45:00,499.77,500.22,498.44,499.33,2162.0,499.77,500.22,498.44,499.33,2162.0
2022-02-18 15:50:00,498.82,499.02,497.2,497.99,5450.0,498.82,499.02,497.2,497.99,5450.0
2022-02-18 15:55:00,498.32,498.74,497.73,498.68,10770.0,498.32,498.74,497.73,498.68,10770.0
2022-02-22 09:30:00,493.28,493.28,489.9,489.9,1833.0,493.28,493.28,489.9,489.9,1833.0
2022-02-22 09:35:00,489.9,489.9,489.9,489.9,0.0,489.9,489.9,489.9,489.9,0.0
2022-02-22 09:40:00,489.42,491.63,489.21,491.63,760.0,489.42,491.63,489.21,491.63,760.0
2022-02-22 09:45:00,493.0,494.5,492.54,494.5,1000.0,493.0,494.5,492.54,494.5,1000.0
2022-02-22 09:50:00,494.5,495.29,494.5,495.29,300.0,494.5,495.29,494.5,495.29,300.0
2022-02-22 09:55:00,494.29,494.29,491.12,491.35,1700.0,494.29,494.29,491.12,491.35,1700.0
2022-02-22 10:00:00,491.86,492.37,491.82,491.82,820.0,491.86,492.37,491.82,491.82,820.0
2022-02-22 10:05:00,491.8,492.28,490.09,492.28,1415.0,491.8,492.28,490.09,492.28,1415.0
2022-02-22 10:10:00,492.33,492.92,491.57,492.92,1911.0,492.33,492.92,491.57,492.92,1911.0
2022-02-22 10:15:00,491.18,491.44,491.18,491.44,300.0,491.18,491.44,491.18,491.44,300.0
2022-02-22 10:20:00,492.02,493.04,491.48,491.48,1393.0,492.02,493.04,491.48,491.48,1393.0
2022-02-22 10:25:00,491.46,492.4,491.46,492.07,1047.0,491.46,492.4,491.46,492.07,1047.0
2022-02-22 10:30:00,491.67,491.73,489.29,489.29,949.0,491.67,491.73,489.29,489.29,949.0
2022-02-22 10:35:00,488.85,489.87,487.7,487.71,3595.0,488.85,489.87,487.7,487.71,3595.0
2022-02-22 10:40:00,487.38,487.86,487.34,487.55,900.0,487.38,487.86,487.34,487.55,900.0
2022-02-22 10:45:00,487.56,489.56,486.8,489.56,2305.0,487.56,489.56,486.8,489.56,2305.0
2022-02-22 10:50:00,488.41,488.45,486.9,488.45,1901.0,488.41,488.45,486.9,488.45,1901.0
2022-02-22 10:55:00,488.44,488.44,486.25,486.25,1502.0,488.44,488.44,486.25,486.25,1502.0
2022-02-22 11:00:00,485.5,486.99,485.5,486.99,500.0,485.5,486.99,485.5,486.99,500.0
2022-02-22 11:05:00,487.99,488.18,487.86,488.17,1875.0,487.99,488.18,487.86,488.17,1875.0
2022-02-22 11:10:00,488.18,488.32,488.17,488.32,400.0,488.18,488.32,488.17,488.32,400.0
2022-02-22 11:15:00,488.58,488.83,488.41,488.42,701.0,488.58,488.83,488.41,488.42,701.0
2022-02-22 11:20:00,488.11,488.15,488.11,488.15,200.0,488.11,488.15,488.11,488.15,200.0
2022-02-22 11:25:00,488.98,490.09,488.88,488.97,1407.0,488.98,490.09,488.88,488.97,1407.0
2022-02-22 11:30:00,489.8,489.8,489.79,489.8,100.0,489.8,489.8,489.79,489.8,100.0
2022-02-22 11:35:00,489.66,489.66,489.66,489.66,405.0,489.66,489.66,489.66,489.66,405.0
2022-02-22 11:40:00,490.17,490.55,490.16,490.55,300.0,490.17,490.55,490.16,490.55,300.0
2022-02-22 11:45:00,490.56,490.98,490.56,490.98,200.0,490.56,490.98,490.56,490.98,200.0
2022-02-22 11:50:00,490.65,490.65,490.59,490.59,200.0,490.65,490.65,490.59,490.59,200.0
2022-02-22 11:55:00,489.93,490.76,489.2,490.76,886.0,489.93,490.76,489.2,490.76,886.0
2022-02-22 12:00:00,491.31,491.32,491.31,491.31,100.0,491.31,491.32,491.31,491.31,100.0
2022-02-22 12:05:00,491.78,491.78,491.77,491.78,100.0,491.78,491.78,491.77,491.78,100.0
2022-02-22 12:10:00,491.1,491.75,491.02,491.2,400.0,491.1,491.75,491.02,491.2,400.0
2022-02-22 12:15:00,491.17,491.17,489.81,489.81,721.0,491.17,491.17,489.81,489.81,721.0
2022-02-22 12:20:00,489.72,490.15,489.71,490.15,500.0,489.72,490.15,489.71,490.15,500.0
2022-02-22 12:25:00,489.7,489.7,489.7,489.7,100.0,489.7,489.7,489.7,489.7,100.0
2022-02-22 12:30:00,489.86,489.86,488.21,488.21,410.0,489.86,489.86,488.21,488.21,410.0
2022-02-22 12:35:00,488.75,488.93,488.74,488.93,310.0,488.75,488.93,488.74,488.93,310.0
2022-02-22 12:40:00,488.93,488.93,488.93,488.93,0.0,488.93,488.93,488.93,488.93,0.0
2022-02-22 12:45:00,489.17,489.17,488.38,488.38,301.0,489.17,489.17,488.38,488.38,301.0
2022-02-22 12:50:00,488.75,488.78,488.68,488.77,335.0,488.75,488.78,488.68,488.77,335.0
2022-02-22 12:55:00,489.14,489.14,489.14,489.14,100.0,489.14,489.14,489.14,489.14,100.0
2022-02-22 13:00:00,488.15,488.15,488.15,488.15,100.0,488.15,488.15,488.15,488.15,100.0
2022-02-22 13:05:00,488.49,488.67,487.97,487.97,400.0,488.49,488.67,487.97,487.97,400.0
2022-02-22 13:10:00,488.03,488.03,488.03,488.03,100.0,488.03,488.03,488.03,488.03,100.0
2022-02-22 13:15:00,487.7,487.7,486.77,486.77,802.0,487.7,487.7,486.77,486.77,802.0
2022-02-22 13:20:00,487.17,487.52,487.17,487.52,300.0,487.17,487.52,487.17,487.52,300.0
2022-02-22 13:25:00,487.55,487.95,487.55,487.95,253.0,487.55,487.95,487.55,487.95,253.0
2022-02-22 13:30:00,487.95,487.95,487.95,487.95,0.0,487.95,487.95,487.95,487.95,0.0
2022-02-22 13:35:00,488.74,488.74,488.47,488.47,805.0,488.74,488.74,488.47,488.47,805.0
2022-02-22 13:40:00,488.82,488.82,487.71,488.09,500.0,488.82,488.82,487.71,488.09,500.0
2022-02-22 13:45:00,488.09,488.09,488.09,488.09,0.0,488.09,488.09,488.09,488.09,0.0
2022-02-22 13:50:00,488.15,488.15,487.66,487.66,500.0,488.15,488.15,487.66,487.66,500.0
2022-02-22 13:55:00,487.03,487.03,487.03,487.03,100.0,487.03,487.03,487.03,487.03,100.0
2022-02-22 14:00:00,486.56,487.41,485.97,487.18,1781.0,486.56,487.41,485.97,487.18,1781.0
2022-02-22 14:05:00,487.47,487.47,487.04,487.2,318.0,487.47,487.47,487.04,487.2,318.0
2022-02-22 14:10:00,487.14,487.66,487.13,487.6,800.0,487.14,487.66,487.13,487.6,800.0
2022-02-22 14:15:00,488.26,488.48,487.81,487.81,1200.0,488.26,488.48,487.81,487.81,1200.0
2022-02-22 14:20:00,488.42,488.5,487.05,487.38,1100.0,488.42,488.5,487.05,487.38,1100.0
2022-02-22 14:25:00,488.52,489.78,488.47,489.39,900.0,488.52,489.78,488.47,489.39,900.0
2022-02-22 14:30:00,489.11,490.33,488.69,488.7,895.0,489.11,490.33,488.69,488.7,895.0
2022-02-22 14:35:00,489.44,489.44,488.93,489.0,400.0,489.44,489.44,488.93,489.0,400.0
2022-02-22 14:40:00,488.83,488.83,486.87,486.87,700.0,488.83,488.83,486.87,486.87,700.0
2022-02-22 14:45:00,486.61,489.52,486.26,489.48,1159.0,486.61,489.52,486.26,489.48,1159.0
2022-02-22 14:50:00,490.13,490.72,490.11,490.71,785.0,490.13,490.72,490.11,490.71,785.0
2022-02-22 14:55:00,491.6,491.61,490.64,491.06,400.0,491.6,491.61,490.64,491.06,400.0
2022-02-22 15:00:00,490.82,492.51,490.68,492.26,1168.0,490.82,492.51,490.68,492.26,1168.0
2022-02-22 15:05:00,492.38,492.38,491.27,491.58,1900.0,492.38,492.38,491.27,491.58,1900.0
2022-02-22 15:10:00,492.03,492.96,491.99,492.56,500.0,492.03,492.96,491.99,492.56,500.0
2022-02-22 15:15:00,492.68,493.2,491.23,491.34,2209.0,492.68,493.2,491.23,491.34,2209.0
2022-02-22 15:20:00,491.5,491.7,490.35,490.65,1888.0,491.5,491.7,490.35,490.65,1888.0
2022-02-22 15:25:00,490.69,491.31,490.68,490.84,1404.0,490.69,491.31,490.68,490.84,1404.0
2022-02-22 15:30:00,489.99,490.1,489.24,490.1,1300.0,489.99,490.1,489.24,490.1,1300.0
2022-02-22 15:35:00,489.7,491.0,489.36,490.96,2911.0,489.7,491.0,489.36,490.96,2911.0
2022-02-22 15:40:00,490.55,490.97,488.3,489.36,3001.0,490.55,490.97,488.3,489.36,3001.0
2022-02-22 15:45:00,488.83,489.09,486.77,487.16,3832.0,488.83,489.09,486.77,487.16,3832.0
2022-02-22 15:50:00,486.52,486.52,483.43,484.25,8072.0,486.52,486.52,483.43,484.25,8072.0
2022-02-22 15:55:00,484.04,485.74,483.73,485.73,15673.0,484.04,485.74,483.73,485.73,15673.0
2022-02-23 09:30:00,488.69,488.69,483.97,485.45,4844.0,488.69,488.69,483.97,485.45,4844.0
2022-02-23 09:35:00,485.06,485.06,481.59,484.87,900.0,485.06,485.06,481.59,484.87,900.0
2022-02-23 09:40:00,481.62,481.62,481.62,481.62,100.0,481.62,481.62,481.62,481.62,100.0
2022-02-23 09:45:00,481.62,481.62,481.62,481.62,0.0,481.62,481.62,481.62,481.62,0.0
2022-02-23 09:50:00,481.35,482.13,478.71,480.49,3600.0,481.35,482.13,478.71,480.49,3600.0
2022-02-23 09:55:00,480.11,480.48,477.36,478.68,1700.0,480.11,480.48,477.36,478.68,1700.0
2022-02-23 10:00:00,477.68,477.68,475.7,476.12,2900.0,477.68,477.68,475.7,476.12,2900.0
2022-02-23 10:05:00,476.28,476.56,474.67,475.28,3866.0,476.28,476.56,474.67,475.28,3866.0
2022-02-23 10:10:00,474.96,476.31,474.96,476.31,473.0,474.96,476.31,474.96,476.31,473.0
2022-02-23 10:15:00,475.18,475.78,474.9,475.76,1893.0,475.18,475.78,474.9,475.76,1893.0
2022-02-23 10:20:00,476.0,476.86,475.99,476.69,1865.0,476.0,476.86,475.99,476.69,1865.0
2022-02-23 10:25:00,476.48,476.48,474.62,475.47,7146.0,476.48,476.48,474.62,475.47,7146.0
2022-02-23 10:30:00,475.23,475.23,474.65,474.65,400.0,475.23,475.23,474.65,474.65,400.0
2022-02-23 10:35:00,474.91,475.63,474.9,475.0,2100.0,474.91,475.63,474.9,475.0,2100.0
2022-02-23 10:40:00,474.79,474.79,472.79,472.97,1191.0,474.79,474.79,472.79,472.97,1191.0
2022-02-23 10:45:00,472.62,472.71,471.52,472.14,1179.0,472.62,472.71,471.52,472.14,1179.0
2022-02-23 10:50:00,471.68,471.68,470.12,470.13,503.0,471.68,471.68,470.12,470.13,503.0
2022-02-23 10:55:00,470.11,470.49,468.72,469.97,2175.0,470.11,470.49,468.72,469.97,2175.0
2022-02-23 11:00:00,469.52,469.83,468.1,468.11,3100.0,469.52,469.83,468.1,468.11,3100.0
2022-02-23 11:05:00,468.55,468.55,465.7,465.7,3405.0,468.55,468.55,465.7,465.7,3405.0
2022-02-23 11:10:00,466.55,467.22,466.25,466.79,2672.0,466.55,467.22,466.25,466.79,2672.0
2022-02-23 11:15:00,466.55,466.79,466.29,466.79,1776.0,466.55,466.79,466.29,466.79,1776.0
2022-02-23 11:20:00,467.36,467.36,467.36,467.36,100.0,467.36,467.36,467.36,467.36,100.0
2022-02-23 11:25:00,467.3,467.77,467.17,467.4,805.0,467.3,467.77,467.17,467.4,805.0
2022-02-23 11:30:00,467.73,469.12,467.73,468.73,500.0,467.73,469.12,467.73,468.73,500.0
2022-02-23 11:35:00,468.39,468.4,466.81,467.39,1289.0,468.39,468.4,466.81,467.39,1289.0
2022-02-23 11:40:00,467.5,467.5,466.77,467.06,1169.0,467.5,467.5,466.77,467.06,1169.0
2022-02-23 11:45:00,467.62,468.27,467.45,468.13,500.0,467.62,468.27,467.45,468.13,500.0
2022-02-23 11:50:00,467.91,467.91,466.55,467.83,800.0,467.91,467.91,466.55,467.83,800.0
2022-02-23 11:55:00,467.86,468.17,467.39,467.39,836.0,467.86,468.17,467.39,467.39,836.0
2022-02-23 12:00:00,467.78,468.39,467.63,467.72,500.0,467.78,468.39,467.63,467.72,500.0
2022-02-23 12:05:00,467.72,467.72,467.72,467.72,0.0,467.72,467.72,467.72,467.72,0.0
2022-02-23 12:10:00,467.13,467.39,467.0,467.02,800.0,467.13,467.39,467.0,467.02,800.0
2022-02-23 12:15:00,467.34,467.97,467.33,467.97,1400.0,467.34,467.97,467.33,467.97,1400.0
2022-02-23 12:20:00,468.12,468.88,467.94,468.88,500.0,468.12,468.88,467.94,468.88,500.0
2022-02-23 12:25:00,468.9,468.9,468.39,468.39,386.0,468.9,468.9,468.39,468.39,386.0
2022-02-23 12:30:00,468.26,468.72,467.87,468.37,1945.0,468.26,468.72,467.87,468.37,1945.0
2022-02-23 12:35:00,467.97,467.97,465.08,465.08,1921.0,467.97,467.97,465.08,465.08,1921.0
2022-02-23 12:40:00,465.19,465.49,464.65,464.65,1905.0,465.19,465.49,464.65,464.65,1905.0
2022-02-23 12:45:00,464.37,465.09,464.36,464.99,856.0,464.37,465.09,464.36,464.99,856.0
2022-02-23 12:50:00,463.95,463.95,462.37,462.37,2358.0,463.95,463.95,462.37,462.37,2358.0
2022-02-23 12:55:00,462.24,462.63,462.03,462.63,1645.0,462.24,462.63,462.03,462.63,1645.0
2022-02-23 13:00:00,463.01,463.01,462.46,462.72,900.0,463.01,463.01,462.46,462.72,900.0
2022-02-23 13:05:00,462.31,462.41,461.6,462.13,2300.0,462.31,462.41,461.6,462.13,2300.0
2022-02-23 13:10:00,461.85,461.85,460.85,460.85,992.0,461.85,461.85,460.85,460.85,992.0
2022-02-23 13:15:00,460.86,462.41,460.55,462.08,2157.0,460.86,462.41,460.55,462.08,2157.0
2022-02-23 13:20:00,462.08,463.93,462.08,462.79,927.0,462.08,463.93,462.08,462.79,927.0
2022-02-23 13:25:00,463.14,463.72,463.02,463.11,1435.0,463.14,463.72,463.02,463.11,1435.0
2022-02-23 13:30:00,463.5,463.5,462.79,462.98,1649.0,463.5,463.5,462.79,462.98,1649.0
2022-02-23 13:35:00,462.61,463.69,462.6,463.69,817.0,462.61,463.69,462.6,463.69,817.0
2022-02-23 13:40:00,463.89,464.02,463.23,463.25,1406.0,463.89,464.02,463.23,463.25,1406.0
2022-02-23 13:45:00,463.71,463.72,463.6,463.6,500.0,463.71,463.72,463.6,463.6,500.0
2022-02-23 13:50:00,463.55,463.72,462.88,462.88,1532.0,463.55,463.72,462.88,462.88,1532.0
2022-02-23 13:55:00,461.47,461.59,461.17,461.18,300.0,461.47,461.59,461.17,461.18,300.0
2022-02-23 14:00:00,461.47,461.72,460.83,461.24,2911.0,461.47,461.72,460.83,461.24,2911.0
2022-02-23 14:05:00,461.31,462.51,461.31,461.62,977.0,461.31,462.51,461.31,461.62,977.0
2022-02-23 14:10:00,461.99,461.99,461.2,461.6,803.0,461.99,461.99,461.2,461.6,803.0
2022-02-23 14:15:00,461.77,461.9,460.97,461.77,1377.0,461.77,461.9,460.97,461.77,1377.0
2022-02-23 14:20:00,460.63,460.63,459.79,459.79,900.0,460.63,460.63,459.79,459.79,900.0
2022-02-23 14:25:00,459.46,459.46,458.55,458.55,700.0,459.46,459.46,458.55,458.55,700.0
2022-02-23 14:30:00,458.55,459.1,457.94,458.87,1294.0,458.55,459.1,457.94,458.87,1294.0
2022-02-23 14:35:00,458.7,459.08,457.75,457.75,1220.0,458.7,459.08,457.75,457.75,1220.0
2022-02-23 14:40:00,457.4,457.4,455.14,455.14,2129.0,457.4,457.4,455.14,455.14,2129.0
2022-02-23 14:45:00,455.15,456.2,454.11,455.23,6013.0,455.15,456.2,454.11,455.23,6013.0
2022-02-23 14:50:00,455.12,457.15,455.12,456.15,1033.0,455.12,457.15,455.12,456.15,1033.0
2022-02-23 14:55:00,456.05,456.05,455.38,455.38,200.0,456.05,456.05,455.38,455.38,200.0
2022-02-23 15:00:00,457.19,458.07,457.04,458.07,4867.0,457.19,458.07,457.04,458.07,4867.0
2022-02-23 15:05:00,458.38,458.5,457.47,458.5,2024.0,458.38,458.5,457.47,458.5,2024.0
2022-02-23 15:10:00,458.46,459.27,458.4,459.27,1313.0,458.46,459.27,458.4,459.27,1313.0
2022-02-23 15:15:00,460.15,461.79,459.98,460.7,1300.0,460.15,461.79,459.98,460.7,1300.0
2022-02-23 15:20:00,460.38,461.59,460.26,461.59,1600.0,460.38,461.59,460.26,461.59,1600.0
2022-02-23 15:25:00,461.39,462.71,461.39,462.15,2402.0,461.39,462.71,461.39,462.15,2402.0
2022-02-23 15:30:00,461.87,462.06,460.59,461.0,3068.0,461.87,462.06,460.59,461.0,3068.0
2022-02-23 15:35:00,460.98,461.01,458.46,458.46,4702.0,460.98,461.01,458.46,458.46,4702.0
2022-02-23 15:40:00,458.99,459.37,457.35,457.41,3126.0,458.99,459.37,457.35,457.41,3126.0
2022-02-23 15:45:00,457.37,457.37,455.86,456.27,8376.0,457.37,457.37,455.86,456.27,8376.0
2022-02-23 15:50:00,455.94,455.94,453.73,454.68,16622.0,455.94,455.94,453.73,454.68,16622.0
2022-02-23 15:55:00,454.72,456.16,454.47,454.62,26938.0,454.72,456.16,454.47,454.62,26938.0
2022-02-24 09:35:00,435.9,444.29,435.42,440.98,12214.0,435.9,444.29,435.42,440.98,12214.0
2022-02-24 09:40:00,442.0,444.67,440.98,442.47,2624.0,442.0,444.67,440.98,442.47,2624.0
2022-02-24 09:45:00,443.59,445.05,440.82,445.05,6709.0,443.59,445.05,440.82,445.05,6709.0
2022-02-24 09:50:00,446.34,451.17,446.33,450.24,2551.0,446.34,451.17,446.33,450.24,2551.0
2022-02-24 09:55:00,449.0,452.66,448.7,452.66,2034.0,449.0,452.66,448.7,452.66,2034.0
2022-02-24 10:00:00,451.18,452.58,447.44,448.46,2786.0,451.18,452.58,447.44,448.46,2786.0
2022-02-24 10:05:00,447.46,450.87,447.03,450.87,2329.0,447.46,450.87,447.03,450.87,2329.0
2022-02-24 10:10:00,451.0,451.6,449.52,451.5,2584.0,451.0,451.6,449.52,451.5,2584.0
2022-02-24 10:15:00,450.86,455.98,450.79,455.78,2850.0,450.86,455.98,450.79,455.78,2850.0
2022-02-24 10:20:00,455.62,456.0,454.54,455.49,2179.0,455.62,456.0,454.54,455.49,2179.0
2022-02-24 10:25:00,455.77,457.87,455.48,456.29,2259.0,455.77,457.87,455.48,456.29,2259.0
2022-02-24 10:30:00,456.15,457.09,455.4,456.01,1600.0,456.15,457.09,455.4,456.01,1600.0
2022-02-24 10:35:00,456.65,456.65,452.7,452.75,1429.0,456.65,456.65,452.7,452.75,1429.0
2022-02-24 10:40:00,452.6,455.22,451.88,455.22,800.0,452.6,455.22,451.88,455.22,800.0
2022-02-24 10:45:00,454.66,455.73,454.33,455.73,500.0,454.66,455.73,454.33,455.73,500.0
2022-02-24 10:50:00,455.42,456.11,454.88,456.11,677.0,455.42,456.11,454.88,456.11,677.0
2022-02-24 10:55:00,457.88,457.88,456.59,457.0,568.0,457.88,457.88,456.59,457.0,568.0
2022-02-24 11:00:00,457.14,459.01,457.14,459.01,507.0,457.14,459.01,457.14,459.01,507.0
2022-02-24 11:05:00,458.05,459.87,458.05,459.87,400.0,458.05,459.87,458.05,459.87,400.0
2022-02-24 11:10:00,459.25,460.84,459.25,460.84,2793.0,459.25,460.84,459.25,460.84,2793.0
2022-02-24 11:15:00,460.73,460.74,460.31,460.74,600.0,460.73,460.74,460.31,460.74,600.0
2022-02-24 11:20:00,462.39,462.39,460.69,462.35,800.0,462.39,462.39,460.69,462.35,800.0
2022-02-24 11:25:00,461.72,462.51,460.34,460.34,2075.0,461.72,462.51,460.34,460.34,2075.0
2022-02-24 11:30:00,459.93,460.22,459.28,460.16,700.0,459.93,460.22,459.28,460.16,700.0
2022-02-24 11:35:00,459.5,459.9,459.5,459.9,400.0,459.5,459.9,459.5,459.9,400.0
2022-02-24 11:40:00,458.8,459.29,458.36,459.29,500.0,458.8,459.29,458.36,459.29,500.0
2022-02-24 11:45:00,458.38,459.28,458.37,458.84,900.0,458.38,459.28,458.37,458.84,900.0
2022-02-24 11:50:00,460.85,460.85,460.85,460.85,100.0,460.85,460.85,460.85,460.85,100.0
2022-02-24 11:55:00,461.78,462.12,461.43,462.12,500.0,461.78,462.12,461.43,462.12,500.0
2022-02-24 12:00:00,462.12,462.12,462.12,462.12,100.0,462.12,462.12,462.12,462.12,100.0
2022-02-24 12:05:00,462.35,462.35,460.93,460.93,993.0,462.35,462.35,460.93,460.93,993.0
2022-02-24 12:10:00,459.92,459.92,459.31,459.31,300.0,459.92,459.92,459.31,459.31,300.0
2022-02-24 12:15:00,459.25,459.25,459.24,459.25,185.0,459.25,459.25,459.24,459.25,185.0
2022-02-24 12:20:00,458.68,458.68,458.2,458.6,400.0,458.68,458.68,458.2,458.6,400.0
2022-02-24 12:25:00,458.67,458.67,458.49,458.49,200.0,458.67,458.67,458.49,458.49,200.0
2022-02-24 12:30:00,458.65,459.63,458.2,459.11,1763.0,458.65,459.63,458.2,459.11,1763.0
2022-02-24 12:35:00,459.27,459.27,459.27,459.27,366.0,459.27,459.27,459.27,459.27,366.0
2022-02-24 12:40:00,459.28,459.78,459.28,459.3,400.0,459.28,459.78,459.28,459.3,400.0
2022-02-24 12:45:00,459.37,459.37,457.87,457.87,300.0,459.37,459.37,457.87,457.87,300.0
2022-02-24 12:50:00,457.73,458.54,457.73,458.54,620.0,457.73,458.54,457.73,458.54,620.0
2022-02-24 12:55:00,458.72,458.99,457.47,457.48,645.0,458.72,458.99,457.47,457.48,645.0
2022-02-24 13:00:00,457.65,458.11,457.64,457.72,500.0,457.65,458.11,457.64,457.72,500.0
2022-02-24 13:05:00,459.07,459.07,459.07,459.07,100.0,459.07,459.07,459.07,459.07,100.0
2022-02-24 13:10:00,460.61,460.61,459.34,459.34,500.0,460.61,460.61,459.34,459.34,500.0
2022-02-24 13:15:00,460.21,461.32,459.98,461.31,800.0,460.21,461.32,459.98,461.31,800.0
2022-02-24 13:20:00,459.77,460.49,459.07,460.49,800.0,459.77,460.49,459.07,460.49,800.0
2022-02-24 13:25:00,459.06,459.45,458.45,458.45,500.0,459.06,459.45,458.45,458.45,500.0
2022-02-24 13:30:00,458.87,459.93,458.87,459.21,1300.0,458.87,459.93,458.87,459.21,1300.0
2022-02-24 13:35:00,458.51,461.41,458.51,460.31,1800.0,458.51,461.41,458.51,460.31,1800.0
2022-02-24 13:40:00,461.55,461.55,460.53,460.53,442.0,461.55,461.55,460.53,460.53,442.0
2022-02-24 13:45:00,460.1,460.82,459.8,460.82,1047.0,460.1,460.82,459.8,460.82,1047.0
2022-02-24 13:50:00,461.75,461.75,460.89,460.89,493.0,461.75,461.75,460.89,460.89,493.0
2022-02-24 13:55:00,461.59,461.64,460.04,460.04,700.0,461.59,461.64,460.04,460.04,700.0
2022-02-24 14:00:00,459.14,459.14,459.14,459.14,100.0,459.14,459.14,459.14,459.14,100.0
2022-02-24 14:05:00,460.72,461.0,458.78,458.78,1000.0,460.72,461.0,458.78,458.78,1000.0
2022-02-24 14:10:00,460.64,461.71,460.64,461.71,300.0,460.64,461.71,460.64,461.71,300.0
2022-02-24 14:15:00,461.71,461.71,461.71,461.71,0.0,461.71,461.71,461.71,461.71,0.0
2022-02-24 14:20:00,462.24,463.3,462.24,463.3,200.0,462.24,463.3,462.24,463.3,200.0
2022-02-24 14:25:00,463.6,463.68,462.96,463.68,900.0,463.6,463.68,462.96,463.68,900.0
2022-02-24 14:30:00,463.37,468.08,463.37,468.0,9497.0,463.37,468.08,463.37,468.0,9497.0
2022-02-24 14:35:00,468.08,470.0,467.9,469.54,8768.0,468.08,470.0,467.9,469.54,8768.0
2022-02-24 14:40:00,470.0,470.34,467.42,467.43,3228.0,470.0,470.34,467.42,467.43,3228.0
2022-02-24 14:45:00,467.22,467.22,466.49,466.49,400.0,467.22,467.22,466.49,466.49,400.0
2022-02-24 14:50:00,468.12,468.4,468.12,468.4,202.0,468.12,468.4,468.12,468.4,202.0
2022-02-24 14:55:00,467.75,467.87,466.58,467.53,1147.0,467.75,467.87,466.58,467.53,1147.0
2022-02-24 15:00:00,467.05,467.99,467.05,467.99,304.0,467.05,467.99,467.05,467.99,304.0
2022-02-24 15:05:00,468.16,470.02,468.16,470.01,1966.0,468.16,470.02,468.16,470.01,1966.0
2022-02-24 15:10:00,470.39,470.93,469.68,470.07,2414.0,470.39,470.93,469.68,470.07,2414.0
2022-02-24 15:15:00,469.68,470.42,469.4,470.42,1389.0,469.68,470.42,469.4,470.42,1389.0
2022-02-24 15:20:00,469.12,469.82,469.04,469.69,806.0,469.12,469.82,469.04,469.69,806.0
2022-02-24 15:25:00,469.11,469.11,468.27,468.32,706.0,469.11,469.11,468.27,468.32,706.0
2022-02-24 15:30:00,468.75,471.39,468.33,470.79,1452.0,468.75,471.39,468.33,470.79,1452.0
2022-02-24 15:35:00,471.01,472.58,470.7,471.91,1120.0,471.01,472.58,470.7,471.91,1120.0
2022-02-24 15:40:00,471.73,472.27,471.53,471.53,1765.0,471.73,472.27,471.53,471.53,1765.0
2022-02-24 15:45:00,471.07,472.01,470.86,470.9,2804.0,471.07,472.01,470.86,470.9,2804.0
2022-02-24 15:50:00,471.31,473.4,471.31,473.23,5636.0,471.31,473.4,471.31,473.23,5636.0
2022-02-24 15:55:00,473.26,473.26,471.79,471.91,9634.0,473.26,473.26,471.79,471.91,9634.0
2022-02-25 09:30:00,468.61,469.43,464.85,469.41,2579.0,468.61,469.43,464.85,469.41,2579.0
2022-02-25 09:35:00,469.41,469.41,469.41,469.41,0.0,469.41,469.41,469.41,469.41,0.0
2022-02-25 09:40:00,466.59,466.59,466.57,466.59,427.0,466.59,466.59,466.57,466.59,427.0
2022-02-25 09:45:00,465.47,469.07,465.47,469.07,615.0,465.47,469.07,465.47,469.07,615.0
2022-02-25 09:50:00,469.12,469.12,469.05,469.12,300.0,469.12,469.12,469.05,469.12,300.0
2022-02-25 09:55:00,466.5,466.75,464.81,466.75,929.0,466.5,466.75,464.81,466.75,929.0
2022-02-25 10:00:00,464.31,464.48,463.47,463.47,600.0,464.31,464.48,463.47,463.47,600.0
2022-02-25 10:05:00,464.61,464.71,463.82,464.39,400.0,464.61,464.71,463.82,464.39,400.0
2022-02-25 10:10:00,465.57,465.57,465.57,465.57,300.0,465.57,465.57,465.57,465.57,300.0
2022-02-25 10:15:00,466.7,466.7,466.7,466.7,200.0,466.7,466.7,466.7,466.7,200.0
2022-02-25 10:20:00,466.83,467.4,466.83,467.4,201.0,466.83,467.4,466.83,467.4,201.0
2022-02-25 10:25:00,468.94,469.35,468.74,469.35,300.0,468.94,469.35,468.74,469.35,300.0
2022-02-25 10:30:00,469.35,469.39,468.66,469.39,1704.0,469.35,469.39,468.66,469.39,1704.0
2022-02-25 10:35:00,469.12,469.12,468.18,468.98,600.0,469.12,469.12,468.18,468.98,600.0
2022-02-25 10:40:00,469.23,469.44,469.2,469.44,400.0,469.23,469.44,469.2,469.44,400.0
2022-02-25 10:45:00,471.94,471.95,471.47,471.63,500.0,471.94,471.95,471.47,471.63,500.0
2022-02-25 10:50:00,472.01,472.01,471.34,471.61,800.0,472.01,472.01,471.34,471.61,800.0
2022-02-25 10:55:00,471.39,471.39,471.3,471.3,705.0,471.39,471.39,471.3,471.3,705.0
2022-02-25 11:00:00,470.41,470.42,469.67,469.86,1060.0,470.41,470.42,469.67,469.86,1060.0
2022-02-25 11:05:00,469.73,470.27,469.73,470.27,303.0,469.73,470.27,469.73,470.27,303.0
2022-02-25 11:10:00,470.33,470.93,470.33,470.93,300.0,470.33,470.93,470.33,470.93,300.0
2022-02-25 11:15:00,470.24,470.57,470.0,470.0,400.0,470.24,470.57,470.0,470.0,400.0
2022-02-25 11:20:00,471.09,471.09,470.94,470.94,500.0,471.09,471.09,470.94,470.94,500.0
2022-02-25 11:25:00,470.62,471.61,470.62,470.97,1200.0,470.62,471.61,470.62,470.97,1200.0
2022-02-25 11:30:00,470.21,470.21,470.21,470.21,100.0,470.21,470.21,470.21,470.21,100.0
2022-02-25 11:35:00,470.58,470.58,469.9,469.9,200.0,470.58,470.58,469.9,469.9,200.0
2022-02-25 11:40:00,469.76,470.25,469.17,469.17,712.0,469.76,470.25,469.17,469.17,712.0
2022-02-25 11:45:00,469.94,470.53,469.93,470.09,830.0,469.94,470.53,469.93,470.09,830.0
2022-02-25 11:50:00,470.86,471.33,470.86,470.99,300.0,470.86,471.33,470.86,470.99,300.0
2022-02-25 11:55:00,472.7,472.7,472.7,472.7,100.0,472.7,472.7,472.7,472.7,100.0
2022-02-25 12:00:00,472.35,472.35,471.76,471.76,200.0,472.35,472.35,471.76,471.76,200.0
2022-02-25 12:05:00,471.61,472.11,471.61,472.11,328.0,471.61,472.11,471.61,472.11,328.0
2022-02-25 12:10:00,471.64,472.16,471.61,471.61,831.0,471.64,472.16,471.61,471.61,831.0
2022-02-25 12:15:00,471.38,471.44,470.93,471.44,300.0,471.38,471.44,470.93,471.44,300.0
2022-02-25 12:20:00,471.6,471.6,471.2,471.2,200.0,471.6,471.6,471.2,471.2,200.0
2022-02-25 12:25:00,471.32,471.5,470.81,470.81,1300.0,471.32,471.5,470.81,470.81,1300.0
2022-02-25 12:30:00,470.65,470.65,468.0,468.13,1620.0,470.65,470.65,468.0,468.13,1620.0
2022-02-25 12:35:00,468.28,468.43,467.26,467.63,1398.0,468.28,468.43,467.26,467.63,1398.0
2022-02-25 12:40:00,468.14,468.36,467.63,467.63,700.0,468.14,468.36,467.63,467.63,700.0
2022-02-25 12:45:00,467.49,467.87,465.61,465.61,1953.0,467.49,467.87,465.61,465.61,1953.0
2022-02-25 12:50:00,465.38,465.38,463.91,463.95,3092.0,465.38,465.38,463.91,463.95,3092.0
2022-02-25 12:55:00,462.88,462.91,461.48,462.91,2149.0,462.88,462.91,461.48,462.91,2149.0
2022-02-25 13:00:00,463.15,463.99,463.15,463.99,1200.0,463.15,463.99,463.15,463.99,1200.0
2022-02-25 13:05:00,464.29,464.44,463.8,464.08,700.0,464.29,464.44,463.8,464.08,700.0
2022-02-25 13:10:00,464.35,464.35,463.81,463.96,500.0,464.35,464.35,463.81,463.96,500.0
2022-02-25 13:15:00,464.39,465.58,463.42,464.49,2324.0,464.39,465.58,463.42,464.49,2324.0
2022-02-25 13:20:00,464.61,465.21,464.56,464.59,800.0,464.61,465.21,464.56,464.59,800.0
2022-02-25 13:25:00,465.9,465.9,465.15,465.41,700.0,465.9,465.9,465.15,465.41,700.0
2022-02-25 13:30:00,465.61,466.2,465.57,465.57,1102.0,465.61,466.2,465.57,465.57,1102.0
2022-02-25 13:35:00,466.21,466.21,465.4,465.6,346.0,466.21,466.21,465.4,465.6,346.0
2022-02-25 13:40:00,465.6,465.6,465.6,465.6,0.0,465.6,465.6,465.6,465.6,0.0
2022-02-25 13:45:00,467.28,468.16,467.28,468.16,224.0,467.28,468.16,467.28,468.16,224.0
2022-02-25 13:50:00,467.82,467.82,467.82,467.82,100.0,467.82,467.82,467.82,467.82,100.0
2022-02-25 13:55:00,467.78,467.78,466.1,466.1,460.0,467.78,467.78,466.1,466.1,460.0
2022-02-25 14:00:00,466.84,469.41,466.84,469.41,215.0,466.84,469.41,466.84,469.41,215.0
2022-02-25 14:05:00,468.48,468.48,467.23,467.23,664.0,468.48,468.48,467.23,467.23,664.0
2022-02-25 14:10:00,466.78,467.36,466.34,467.36,880.0,466.78,467.36,466.34,467.36,880.0
2022-02-25 14:15:00,467.36,467.36,467.36,467.36,0.0,467.36,467.36,467.36,467.36,0.0
2022-02-25 14:20:00,467.36,467.36,467.36,467.36,0.0,467.36,467.36,467.36,467.36,0.0
2022-02-25 14:25:00,469.38,469.91,469.3,469.91,1239.0,469.38,469.91,469.3,469.91,1239.0
2022-02-25 14:30:00,469.27,469.4,469.18,469.19,411.0,469.27,469.4,469.18,469.19,411.0
2022-02-25 14:35:00,469.84,469.84,469.81,469.81,300.0,469.84,469.84,469.81,469.81,300.0
2022-02-25 14:40:00,470.25,470.62,470.12,470.13,3611.0,470.25,470.62,470.12,470.13,3611.0
2022-02-25 14:45:00,470.6,470.77,470.2,470.27,1889.0,470.6,470.77,470.2,470.27,1889.0
2022-02-25 14:50:00,469.57,469.57,468.84,469.08,405.0,469.57,469.57,468.84,469.08,405.0
2022-02-25 14:55:00,469.6,469.6,469.6,469.6,105.0,469.6,469.6,469.6,469.6,105.0
2022-02-25 15:00:00,469.4,470.38,469.04,470.38,800.0,469.4,470.38,469.04,470.38,800.0
2022-02-25 15:05:00,470.51,470.51,470.51,470.51,100.0,470.51,470.51,470.51,470.51,100.0
2022-02-25 15:10:00,469.69,470.09,469.69,470.09,300.0,469.69,470.09,469.69,470.09,300.0
2022-02-25 15:15:00,471.36,471.36,471.36,471.36,100.0,471.36,471.36,471.36,471.36,100.0
2022-02-25 15:20:00,471.71,472.84,471.39,472.84,1145.0,471.71,472.84,471.39,472.84,1145.0
2022-02-25 15:25:00,472.45,472.63,472.03,472.03,1098.0,472.45,472.63,472.03,472.03,1098.0
2022-02-25 15:30:00,472.62,472.92,472.25,472.25,501.0,472.62,472.92,472.25,472.25,501.0
2022-02-25 15:35:00,472.04,472.83,471.83,472.83,1000.0,472.04,472.83,471.83,472.83,1000.0
2022-02-25 15:40:00,472.47,473.21,471.87,472.77,1825.0,472.47,473.21,471.87,472.77,1825.0
2022-02-25 15:45:00,472.67,473.38,472.61,472.91,1102.0,472.67,473.38,472.61,472.91,1102.0
2022-02-25 15:50:00,473.01,473.86,473.01,473.35,2829.0,473.01,473.86,473.01,473.35,2829.0
2022-02-25 15:55:00,473.36,473.86,472.88,473.39,8248.0,473.36,473.86,472.88,473.39,8248.0
2022-02-28 09:30:00,467.3,468.49,467.0,467.23,1655.0,467.3,468.49,467.0,467.23,1655.0
2022-02-28 09:35:00,470.16,470.16,464.27,464.92,942.0,470.16,470.16,464.27,464.92,942.0
2022-02-28 09:40:00,464.83,464.83,464.83,464.83,100.0,464.83,464.83,464.83,464.83,100.0
2022-02-28 09:45:00,465.76,470.12,465.76,470.12,592.0,465.76,470.12,465.76,470.12,592.0
2022-02-28 09:50:00,469.91,469.91,469.91,469.91,100.0,469.91,469.91,469.91,469.91,100.0
2022-02-28 09:55:00,470.94,470.94,470.94,470.94,100.0,470.94,470.94,470.94,470.94,100.0
2022-02-28 10:00:00,471.18,471.18,468.68,469.25,1668.0,471.18,471.18,468.68,469.25,1668.0
2022-02-28 10:05:00,469.25,469.3,468.56,469.13,704.0,469.25,469.3,468.56,469.13,704.0
2022-02-28 10:10:00,469.73,470.2,468.84,468.84,974.0,469.73,470.2,468.84,468.84,974.0
2022-02-28 10:15:00,468.8,468.8,467.23,468.03,1726.0,468.8,468.8,467.23,468.03,1726.0
2022-02-28 10:20:00,468.52,470.3,468.52,469.95,400.0,468.52,470.3,468.52,469.95,400.0
2022-02-28 10:25:00,471.05,471.62,471.05,471.62,200.0,471.05,471.62,471.05,471.62,200.0
2022-02-28 10:30:00,471.86,472.39,470.94,470.94,700.0,471.86,472.39,470.94,470.94,700.0
2022-02-28 10:35:00,472.22,472.22,472.22,472.22,200.0,472.22,472.22,472.22,472.22,200.0
2022-02-28 10:40:00,472.65,473.39,472.5,473.39,301.0,472.65,473.39,472.5,473.39,301.0
2022-02-28 10:45:00,473.41,473.64,472.72,472.72,800.0,473.41,473.64,472.72,472.72,800.0
2022-02-28 10:50:00,471.83,473.08,471.83,473.08,612.0,471.83,473.08,471.83,473.08,612.0
2022-02-28 10:55:00,473.71,474.15,473.71,474.15,500.0,473.71,474.15,473.71,474.15,500.0
2022-02-28 11:00:00,473.82,474.96,473.82,474.95,661.0,473.82,474.96,473.82,474.95,661.0
2022-02-28 11:05:00,474.09,474.09,474.09,474.09,100.0,474.09,474.09,474.09,474.09,100.0
2022-02-28 11:10:00,473.8,474.83,473.24,474.83,590.0,473.8,474.83,473.24,474.83,590.0
2022-02-28 11:15:00,475.02,477.35,474.74,476.78,509.0,475.02,477.35,474.74,476.78,509.0
2022-02-28 11:20:00,476.78,476.78,476.78,476.78,0.0,476.78,476.78,476.78,476.78,0.0
2022-02-28 11:25:00,476.37,479.76,476.37,479.76,3642.0,476.37,479.76,476.37,479.76,3642.0
2022-02-28 11:30:00,478.89,479.82,478.12,478.12,1702.0,478.89,479.82,478.12,478.12,1702.0
2022-02-28 11:35:00,478.12,479.46,478.12,478.91,1204.0,478.12,479.46,478.12,478.91,1204.0
2022-02-28 11:40:00,478.15,478.19,477.4,478.19,1000.0,478.15,478.19,477.4,478.19,1000.0
2022-02-28 11:45:00,477.23,477.41,476.84,477.28,604.0,477.23,477.41,476.84,477.28,604.0
2022-02-28 11:50:00,477.37,478.29,477.37,478.29,400.0,477.37,478.29,477.37,478.29,400.0
2022-02-28 11:55:00,477.66,477.97,476.63,477.88,703.0,477.66,477.97,476.63,477.88,703.0
2022-02-28 12:00:00,477.86,477.93,477.18,477.6,1139.0,477.86,477.93,477.18,477.6,1139.0
2022-02-28 12:05:00,476.73,477.76,476.54,477.51,1912.0,476.73,477.76,476.54,477.51,1912.0
2022-02-28 12:10:00,477.75,477.76,475.42,476.12,500.0,477.75,477.76,475.42,476.12,500.0
2022-02-28 12:15:00,475.3,477.07,475.3,477.07,1692.0,475.3,477.07,475.3,477.07,1692.0
2022-02-28 12:20:00,476.68,476.68,475.47,475.47,400.0,476.68,476.68,475.47,475.47,400.0
2022-02-28 12:25:00,476.01,476.26,476.01,476.05,400.0,476.01,476.26,476.01,476.05,400.0
2022-02-28 12:30:00,475.71,476.4,475.37,476.15,1402.0,475.71,476.4,475.37,476.15,1402.0
2022-02-28 12:35:00,476.2,476.2,474.61,474.98,983.0,476.2,476.2,474.61,474.98,983.0
2022-02-28 12:40:00,474.45,475.05,473.94,474.55,1305.0,474.45,475.05,473.94,474.55,1305.0
2022-02-28 12:45:00,473.99,474.79,473.18,474.79,2702.0,473.99,474.79,473.18,474.79,2702.0
2022-02-28 12:50:00,474.56,474.89,473.93,474.15,1400.0,474.56,474.89,473.93,474.15,1400.0
2022-02-28 12:55:00,474.87,475.87,474.86,475.29,800.0,474.87,475.87,474.86,475.29,800.0
2022-02-28 13:00:00,476.1,476.73,476.1,476.62,500.0,476.1,476.73,476.1,476.62,500.0
2022-02-28 13:05:00,476.7,477.34,476.7,477.34,300.0,476.7,477.34,476.7,477.34,300.0
2022-02-28 13:10:00,477.34,478.3,476.58,476.76,1358.0,477.34,478.3,476.58,476.76,1358.0
2022-02-28 13:15:00,476.22,477.1,473.34,473.34,2801.0,476.22,477.1,473.34,473.34,2801.0
2022-02-28 13:20:00,473.99,473.99,472.15,473.39,2400.0,473.99,473.99,472.15,473.39,2400.0
2022-02-28 13:25:00,474.08,474.61,473.1,473.68,2798.0,474.08,474.61,473.1,473.68,2798.0
2022-02-28 13:30:00,472.93,474.86,472.92,473.6,2707.0,472.93,474.86,472.92,473.6,2707.0
2022-02-28 13:35:00,474.77,475.21,474.73,475.21,404.0,474.77,475.21,474.73,475.21,404.0
2022-02-28 13:40:00,475.17,475.17,474.09,474.09,600.0,475.17,475.17,474.09,474.09,600.0
2022-02-28 13:45:00,474.03,474.03,472.84,472.87,2381.0,474.03,474.03,472.84,472.87,2381.0
2022-02-28 13:50:00,472.87,474.47,472.87,474.39,2000.0,472.87,474.47,472.87,474.39,2000.0
2022-02-28 13:55:00,473.84,474.02,472.65,472.66,805.0,473.84,474.02,472.65,472.66,805.0
2022-02-28 14:00:00,472.0,472.0,469.96,469.96,2100.0,472.0,472.0,469.96,469.96,2100.0
2022-02-28 14:05:00,469.97,470.08,468.29,468.29,3037.0,469.97,470.08,468.29,468.29,3037.0
2022-02-28 14:10:00,468.5,468.75,468.03,468.36,2825.0,468.5,468.75,468.03,468.36,2825.0
2022-02-28 14:15:00,467.99,470.4,467.81,470.4,2228.0,467.99,470.4,467.81,470.4,2228.0
2022-02-28 14:20:00,469.51,470.3,466.86,466.88,2000.0,469.51,470.3,466.86,466.88,2000.0
2022-02-28 14:25:00,466.1,467.91,465.75,467.43,2071.0,466.1,467.91,465.75,467.43,2071.0
2022-02-28 14:30:00,467.33,468.02,466.59,466.59,1352.0,467.33,468.02,466.59,466.59,1352.0
2022-02-28 14:35:00,466.59,466.59,464.95,464.95,1015.0,466.59,466.59,464.95,464.95,1015.0
2022-02-28 14:40:00,465.78,468.13,465.46,468.13,1100.0,465.78,468.13,465.46,468.13,1100.0
2022-02-28 14:45:00,468.11,468.11,467.29,467.42,911.0,468.11,468.11,467.29,467.42,911.0
2022-02-28 14:50:00,467.18,467.58,467.03,467.58,720.0,467.18,467.58,467.03,467.58,720.0
2022-02-28 14:55:00,467.89,468.84,467.89,468.84,200.0,467.89,468.84,467.89,468.84,200.0
2022-02-28 15:00:00,467.76,468.53,467.76,468.39,567.0,467.76,468.53,467.76,468.39,567.0
2022-02-28 15:05:00,467.76,467.9,467.53,467.9,420.0,467.76,467.9,467.53,467.9,420.0
2022-02-28 15:10:00,467.5,467.5,466.2,466.85,1302.0,467.5,467.5,466.2,466.85,1302.0
2022-02-28 15:15:00,467.61,468.68,467.61,468.68,1100.0,467.61,468.68,467.61,468.68,1100.0
2022-02-28 15:20:00,468.97,470.55,468.97,469.41,26600.0,468.97,470.55,468.97,469.41,26600.0
2022-02-28 15:25:00,469.5,469.65,468.77,469.65,1260.0,469.5,469.65,468.77,469.65,1260.0
2022-02-28 15:30:00,469.02,469.02,466.61,466.94,2512.0,469.02,469.02,466.61,466.94,2512.0
2022-02-28 15:35:00,466.55,466.86,465.58,465.59,1500.0,466.55,466.86,465.58,465.59,1500.0
2022-02-28 15:40:00,466.39,467.66,466.39,467.55,3245.0,466.39,467.66,466.39,467.55,3245.0
2022-02-28 15:45:00,467.94,469.27,467.58,469.22,3523.0,467.94,469.27,467.58,469.22,3523.0
2022-02-28 15:50:00,468.59,469.24,467.33,467.8,14764.0,468.59,469.24,467.33,467.8,14764.0
2022-02-28 15:55:00,468.16,471.22,468.16,471.21,31442.0,468.16,471.22,468.16,471.21,31442.0
2022-03-01 09:30:00,471.18,471.94,467.19,470.01,3289.0,471.18,471.94,467.19,470.01,3289.0
2022-03-01 09:35:00,465.06,465.92,465.06,465.92,404.0,465.06,465.92,465.06,465.92,404.0
2022-03-01 09:40:00,467.76,471.62,467.7,471.62,1755.0,467.76,471.62,467.7,471.62,1755.0
2022-03-01 09:45:00,471.18,474.38,470.91,473.39,2400.0,471.18,474.38,470.91,473.39,2400.0
2022-03-01 09:50:00,473.46,474.87,471.37,471.37,2765.0,473.46,474.87,471.37,471.37,2765.0
2022-03-01 09:55:00,470.3,472.98,470.3,471.79,2325.0,470.3,472.98,470.3,471.79,2325.0
2022-03-01 10:00:00,472.59,475.0,472.29,473.23,1395.0,472.59,475.0,472.29,473.23,1395.0
2022-03-01 10:05:00,472.86,475.0,470.97,470.97,1815.0,472.86,475.0,470.97,470.97,1815.0
2022-03-01 10:10:00,470.1,471.99,468.88,471.28,1200.0,470.1,471.99,468.88,471.28,1200.0
2022-03-01 10:15:00,472.17,474.46,472.16,474.23,1200.0,472.17,474.46,472.16,474.23,1200.0
2022-03-01 10:20:00,473.99,473.99,472.38,472.94,2164.0,473.99,473.99,472.38,472.94,2164.0
2022-03-01 10:25:00,474.0,474.91,474.0,474.8,484.0,474.0,474.91,474.0,474.8,484.0
2022-03-01 10:30:00,474.82,475.96,474.27,474.68,1692.0,474.82,475.96,474.27,474.68,1692.0
2022-03-01 10:35:00,476.75,477.31,476.75,477.31,255.0,476.75,477.31,476.75,477.31,255.0
2022-03-01 10:40:00,476.18,476.18,474.79,475.39,948.0,476.18,476.18,474.79,475.39,948.0
2022-03-01 10:45:00,474.99,476.0,474.99,475.72,311.0,474.99,476.0,474.99,475.72,311.0
2022-03-01 10:50:00,476.9,478.5,476.9,478.5,800.0,476.9,478.5,476.9,478.5,800.0
2022-03-01 10:55:00,478.29,478.29,476.78,477.21,1022.0,478.29,478.29,476.78,477.21,1022.0
2022-03-01 11:00:00,478.3,482.4,478.29,482.4,500.0,478.3,482.4,478.29,482.4,500.0
2022-03-01 11:05:00,481.91,481.91,480.03,480.03,1575.0,481.91,481.91,480.03,480.03,1575.0
2022-03-01 11:10:00,480.79,481.32,479.67,479.67,800.0,480.79,481.32,479.67,479.67,800.0
2022-03-01 11:15:00,480.97,480.97,480.02,480.02,200.0,480.97,480.97,480.02,480.02,200.0
2022-03-01 11:20:00,480.98,481.77,480.98,481.77,600.0,480.98,481.77,480.98,481.77,600.0
2022-03-01 11:25:00,481.95,481.95,479.13,479.13,1269.0,481.95,481.95,479.13,479.13,1269.0
2022-03-01 11:30:00,478.13,478.13,476.47,476.69,855.0,478.13,478.13,476.47,476.69,855.0
2022-03-01 11:35:00,476.22,476.42,476.21,476.42,200.0,476.22,476.42,476.21,476.42,200.0
2022-03-01 11:40:00,476.49,477.08,476.27,477.08,1000.0,476.49,477.08,476.27,477.08,1000.0
2022-03-01 11:45:00,477.66,477.66,475.69,475.69,966.0,477.66,477.66,475.69,475.69,966.0
2022-03-01 11:50:00,476.43,476.68,475.78,476.49,988.0,476.43,476.68,475.78,476.49,988.0
2022-03-01 11:55:00,476.09,476.65,475.62,476.65,2182.0,476.09,476.65,475.62,476.65,2182.0
2022-03-01 12:00:00,476.63,476.78,476.06,476.06,1800.0,476.63,476.78,476.06,476.06,1800.0
2022-03-01 12:05:00,476.37,477.09,476.37,477.09,400.0,476.37,477.09,476.37,477.09,400.0
2022-03-01 12:10:00,476.62,477.25,475.42,477.25,6047.0,476.62,477.25,475.42,477.25,6047.0
2022-03-01 12:15:00,476.95,478.47,476.71,478.1,2292.0,476.95,478.47,476.71,478.1,2292.0
2022-03-01 12:20:00,477.85,479.32,477.84,478.49,1884.0,477.85,479.32,477.84,478.49,1884.0
2022-03-01 12:25:00,478.4,479.56,477.95,479.56,902.0,478.4,479.56,477.95,479.56,902.0
2022-03-01 12:30:00,479.31,479.65,479.0,479.28,1000.0,479.31,479.65,479.0,479.28,1000.0
2022-03-01 12:35:00,480.2,481.82,480.11,481.82,1497.0,480.2,481.82,480.11,481.82,1497.0
2022-03-01 12:40:00,481.96,481.96,481.27,481.93,1000.0,481.96,481.96,481.27,481.93,1000.0
2022-03-01 12:45:00,482.64,482.64,482.58,482.6,609.0,482.64,482.64,482.58,482.6,609.0
2022-03-01 12:50:00,483.17,483.39,482.48,482.82,1300.0,483.17,483.39,482.48,482.82,1300.0
2022-03-01 12:55:00,482.43,482.51,481.81,482.51,1688.0,482.43,482.51,481.81,482.51,1688.0
2022-03-01 13:00:00,483.11,483.32,482.58,482.58,500.0,483.11,483.32,482.58,482.58,500.0
2022-03-01 13:05:00,482.02,482.57,481.85,482.57,900.0,482.02,482.57,481.85,482.57,900.0
2022-03-01 13:10:00,482.95,482.95,482.56,482.56,1389.0,482.95,482.95,482.56,482.56,1389.0
2022-03-01 13:15:00,482.23,482.23,481.57,481.57,700.0,482.23,482.23,481.57,481.57,700.0
2022-03-01 13:20:00,481.96,483.14,481.96,482.35,993.0,481.96,483.14,481.96,482.35,993.0
2022-03-01 13:25:00,482.31,482.31,480.33,480.33,902.0,482.31,482.31,480.33,480.33,902.0
2022-03-01 13:30:00,480.28,480.71,479.9,480.27,690.0,480.28,480.71,479.9,480.27,690.0
2022-03-01 13:35:00,479.75,480.28,479.75,479.83,396.0,479.75,480.28,479.75,479.83,396.0
2022-03-01 13:40:00,480.44,481.01,480.44,481.01,676.0,480.44,481.01,480.44,481.01,676.0
2022-03-01 13:45:00,481.81,481.81,480.13,480.66,1600.0,481.81,481.81,480.13,480.66,1600.0
2022-03-01 13:50:00,480.13,480.13,479.38,479.88,705.0,480.13,480.13,479.38,479.88,705.0
2022-03-01 13:55:00,480.2,480.6,479.5,479.5,553.0,480.2,480.6,479.5,479.5,553.0
2022-03-01 14:00:00,479.28,479.28,477.87,478.2,1449.0,479.28,479.28,477.87,478.2,1449.0
2022-03-01 14:05:00,478.08,479.18,478.08,479.14,800.0,478.08,479.18,478.08,479.14,800.0
2022-03-01 14:10:00,478.48,478.48,477.86,478.01,1000.0,478.48,478.48,477.86,478.01,1000.0
2022-03-01 14:15:00,479.2,479.4,477.89,479.4,1000.0,479.2,479.4,477.89,479.4,1000.0
2022-03-01 14:20:00,479.88,480.68,479.88,480.68,300.0,479.88,480.68,479.88,480.68,300.0
2022-03-01 14:25:00,480.21,480.49,479.36,479.4,1811.0,480.21,480.49,479.36,479.4,1811.0
2022-03-01 14:30:00,480.4,480.4,478.48,478.7,932.0,480.4,480.4,478.48,478.7,932.0
2022-03-01 14:35:00,478.68,479.83,478.65,479.83,401.0,478.68,479.83,478.65,479.83,401.0
2022-03-01 14:40:00,480.31,480.4,479.61,479.95,1203.0,480.31,480.4,479.61,479.95,1203.0
2022-03-01 14:45:00,480.55,480.55,479.35,479.54,500.0,480.55,480.55,479.35,479.54,500.0
2022-03-01 14:50:00,478.9,478.9,478.01,478.01,500.0,478.9,478.9,478.01,478.01,500.0
2022-03-01 14:55:00,477.86,478.42,476.32,476.32,2615.0,477.86,478.42,476.32,476.32,2615.0
2022-03-01 15:00:00,476.45,478.82,476.45,478.82,900.0,476.45,478.82,476.45,478.82,900.0
2022-03-01 15:05:00,480.47,480.55,480.11,480.55,300.0,480.47,480.55,480.11,480.55,300.0
2022-03-01 15:10:00,479.5,479.5,479.19,479.34,801.0,479.5,479.5,479.19,479.34,801.0
2022-03-01 15:15:00,479.1,479.1,478.78,478.95,660.0,479.1,479.1,478.78,478.95,660.0
2022-03-01 15:20:00,478.35,478.35,477.58,477.85,500.0,478.35,478.35,477.58,477.85,500.0
2022-03-01 15:25:00,477.85,477.96,477.45,477.45,1004.0,477.85,477.96,477.45,477.45,1004.0
2022-03-01 15:30:00,477.31,477.31,476.44,477.12,2177.0,477.31,477.31,476.44,477.12,2177.0
2022-03-01 15:35:00,476.68,476.68,476.36,476.64,1227.0,476.68,476.68,476.36,476.64,1227.0
2022-03-01 15:40:00,476.95,478.2,475.55,475.69,2981.0,476.95,478.2,475.55,475.69,2981.0
2022-03-01 15:45:00,475.3,475.3,471.6,471.6,3136.0,475.3,475.3,471.6,471.6,3136.0
2022-03-01 15:50:00,472.49,475.59,472.16,475.59,5174.0,472.49,475.59,472.16,475.59,5174.0
2022-03-01 15:55:00,475.28,476.09,474.61,475.37,11065.0,475.28,476.09,474.61,475.37,11065.0
2022-03-02 09:30:00,477.23,477.23,475.0,475.0,1681.0,477.23,477.23,475.0,475.0,1681.0
2022-03-02 09:35:00,475.37,475.42,474.06,474.06,440.0,475.37,475.42,474.06,474.06,440.0
2022-03-02 09:40:00,475.29,476.57,475.29,476.57,1660.0,475.29,476.57,475.29,476.57,1660.0
2022-03-02 09:45:00,477.33,477.72,477.32,477.72,300.0,477.33,477.72,477.32,477.72,300.0
2022-03-02 09:50:00,480.3,480.31,476.71,479.18,600.0,480.3,480.31,476.71,479.18,600.0
2022-03-02 09:55:00,479.1,479.8,477.19,479.8,1105.0,479.1,479.8,477.19,479.8,1105.0
2022-03-02 10:00:00,479.08,479.49,478.8,478.8,529.0,479.08,479.49,478.8,478.8,529.0
2022-03-02 10:05:00,480.91,480.91,479.43,479.93,730.0,480.91,480.91,479.43,479.93,730.0
2022-03-02 10:10:00,481.02,481.02,481.02,481.02,100.0,481.02,481.02,481.02,481.02,100.0
2022-03-02 10:15:00,481.53,483.0,481.41,483.0,400.0,481.53,483.0,481.41,483.0,400.0
2022-03-02 10:20:00,482.93,483.65,482.93,483.45,500.0,482.93,483.65,482.93,483.45,500.0
2022-03-02 10:25:00,483.59,486.12,482.09,486.12,1445.0,483.59,486.12,482.09,486.12,1445.0
2022-03-02 10:30:00,484.57,484.57,484.43,484.44,600.0,484.57,484.57,484.43,484.44,600.0
2022-03-02 10:35:00,484.83,487.43,484.82,487.43,500.0,484.83,487.43,484.82,487.43,500.0
2022-03-02 10:40:00,486.8,487.36,486.48,486.48,500.0,486.8,487.36,486.48,486.48,500.0
2022-03-02 10:45:00,485.83,486.46,484.56,486.46,1000.0,485.83,486.46,484.56,486.46,1000.0
2022-03-02 10:50:00,488.1,488.1,485.16,485.16,610.0,488.1,488.1,485.16,485.16,610.0
2022-03-02 10:55:00,485.84,486.95,485.84,486.58,700.0,485.84,486.95,485.84,486.58,700.0
2022-03-02 11:00:00,486.36,488.33,485.42,488.33,537.0,486.36,488.33,485.42,488.33,537.0
2022-03-02 11:05:00,488.52,491.01,488.52,491.01,600.0,488.52,491.01,488.52,491.01,600.0
2022-03-02 11:10:00,490.48,490.49,488.8,489.56,500.0,490.48,490.49,488.8,489.56,500.0
2022-03-02 11:15:00,491.13,491.74,490.69,490.74,662.0,491.13,491.74,490.69,490.74,662.0
2022-03-02 11:20:00,490.1,490.29,489.58,490.29,400.0,490.1,490.29,489.58,490.29,400.0
2022-03-02 11:25:00,490.29,490.29,489.77,489.77,511.0,490.29,490.29,489.77,489.77,511.0
2022-03-02 11:30:00,491.13,491.16,490.78,490.78,820.0,491.13,491.16,490.78,490.78,820.0
2022-03-02 11:35:00,490.09,490.81,489.83,489.83,800.0,490.09,490.81,489.83,489.83,800.0
2022-03-02 11:40:00,489.68,489.68,488.92,489.64,501.0,489.68,489.68,488.92,489.64,501.0
2022-03-02 11:45:00,490.13,490.72,489.4,489.4,476.0,490.13,490.72,489.4,489.4,476.0
2022-03-02 11:50:00,490.17,490.17,490.01,490.02,300.0,490.17,490.17,490.01,490.02,300.0
2022-03-02 11:55:00,490.48,491.73,490.48,491.29,300.0,490.48,491.73,490.48,491.29,300.0
2022-03-02 12:00:00,490.46,491.08,489.84,490.92,837.0,490.46,491.08,489.84,490.92,837.0
2022-03-02 12:05:00,490.18,490.85,490.08,490.35,400.0,490.18,490.85,490.08,490.35,400.0
2022-03-02 12:10:00,491.38,492.49,491.3,492.41,575.0,491.38,492.49,491.3,492.41,575.0
2022-03-02 12:15:00,492.24,492.4,491.83,491.84,800.0,492.24,492.4,491.83,491.84,800.0
2022-03-02 12:20:00,491.65,491.65,491.28,491.28,400.0,491.65,491.65,491.28,491.28,400.0
2022-03-02 12:25:00,491.24,491.43,491.24,491.37,300.0,491.24,491.43,491.24,491.37,300.0
2022-03-02 12:30:00,491.84,491.84,491.84,491.84,100.0,491.84,491.84,491.84,491.84,100.0
2022-03-02 12:35:00,490.76,491.27,490.76,491.27,681.0,490.76,491.27,490.76,491.27,681.0
2022-03-02 12:40:00,490.15,490.15,490.15,490.15,203.0,490.15,490.15,490.15,490.15,203.0
2022-03-02 12:45:00,490.15,490.15,490.15,490.15,0.0,490.15,490.15,490.15,490.15,0.0
2022-03-02 12:50:00,490.15,490.15,490.15,490.15,0.0,490.15,490.15,490.15,490.15,0.0
2022-03-02 12:55:00,489.94,490.28,489.79,490.28,500.0,489.94,490.28,489.79,490.28,500.0
2022-03-02 13:00:00,490.5,490.5,490.5,490.5,100.0,490.5,490.5,490.5,490.5,100.0
2022-03-02 13:05:00,491.11,491.11,490.23,490.23,400.0,491.11,491.11,490.23,490.23,400.0
2022-03-02 13:10:00,491.42,491.42,491.23,491.41,400.0,491.42,491.42,491.23,491.41,400.0
2022-03-02 13:15:00,490.96,490.96,490.92,490.92,200.0,490.96,490.96,490.92,490.92,200.0
2022-03-02 13:20:00,490.97,490.97,490.77,490.77,201.0,490.97,490.97,490.77,490.77,201.0
2022-03-02 13:25:00,491.12,491.12,489.97,489.97,502.0,491.12,491.12,489.97,489.97,502.0
2022-03-02 13:30:00,489.84,490.78,489.84,490.78,500.0,489.84,490.78,489.84,490.78,500.0
2022-03-02 13:35:00,489.79,489.79,489.77,489.77,300.0,489.79,489.79,489.77,489.77,300.0
2022-03-02 13:40:00,489.24,489.24,489.24,489.24,200.0,489.24,489.24,489.24,489.24,200.0
2022-03-02 13:45:00,489.24,489.24,489.24,489.24,0.0,489.24,489.24,489.24,489.24,0.0
2022-03-02 13:50:00,488.46,488.46,488.26,488.26,334.0,488.46,488.46,488.26,488.26,334.0
2022-03-02 13:55:00,488.0,488.11,487.7,487.7,602.0,488.0,488.11,487.7,487.7,602.0
2022-03-02 14:00:00,488.34,488.34,487.93,487.93,942.0,488.34,488.34,487.93,487.93,942.0
2022-03-02 14:05:00,487.93,487.93,487.93,487.93,0.0,487.93,487.93,487.93,487.93,0.0
2022-03-02 14:10:00,487.7,488.07,487.7,488.07,330.0,487.7,488.07,487.7,488.07,330.0
2022-03-02 14:15:00,487.68,488.21,487.47,488.21,400.0,487.68,488.21,487.47,488.21,400.0
2022-03-02 14:20:00,487.67,487.67,487.0,487.0,369.0,487.67,487.67,487.0,487.0,369.0
2022-03-02 14:25:00,487.04,487.04,486.26,486.26,200.0,487.04,487.04,486.26,486.26,200.0
2022-03-02 14:30:00,486.26,486.26,486.26,486.26,0.0,486.26,486.26,486.26,486.26,0.0
2022-03-02 14:35:00,487.3,487.3,486.23,486.23,310.0,487.3,487.3,486.23,486.23,310.0
2022-03-02 14:40:00,487.08,487.08,487.08,487.08,100.0,487.08,487.08,487.08,487.08,100.0
2022-03-02 14:45:00,487.19,487.2,486.36,486.36,400.0,487.19,487.2,486.36,486.36,400.0
2022-03-02 14:50:00,487.2,487.34,485.89,485.89,600.0,487.2,487.34,485.89,485.89,600.0
2022-03-02 14:55:00,487.25,487.25,487.25,487.25,100.0,487.25,487.25,487.25,487.25,100.0
2022-03-02 15:00:00,486.59,486.59,486.59,486.59,100.0,486.59,486.59,486.59,486.59,100.0
2022-03-02 15:05:00,487.29,487.34,487.08,487.34,703.0,487.29,487.34,487.08,487.34,703.0
2022-03-02 15:10:00,487.27,487.27,486.75,486.75,403.0,487.27,487.27,486.75,486.75,403.0
2022-03-02 15:15:00,486.81,486.81,486.81,486.81,100.0,486.81,486.81,486.81,486.81,100.0
2022-03-02 15:20:00,486.99,488.48,486.77,488.48,1800.0,486.99,488.48,486.77,488.48,1800.0
2022-03-02 15:25:00,488.46,488.75,487.92,488.28,1500.0,488.46,488.75,487.92,488.28,1500.0
2022-03-02 15:30:00,489.27,490.36,489.12,490.36,1502.0,489.27,490.36,489.12,490.36,1502.0
2022-03-02 15:35:00,490.51,490.87,489.68,489.79,2420.0,490.51,490.87,489.68,489.79,2420.0
2022-03-02 15:40:00,489.45,490.42,489.17,489.7,2530.0,489.45,490.42,489.17,489.7,2530.0
2022-03-02 15:45:00,489.84,490.37,489.4,490.37,3071.0,489.84,490.37,489.4,490.37,3071.0
2022-03-02 15:50:00,490.41,490.73,489.83,490.2,3737.0,490.41,490.73,489.83,490.2,3737.0
2022-03-02 15:55:00,489.65,490.22,488.53,490.22,16909.0,489.65,490.22,488.53,490.22,16909.0
2022-03-03 09:30:00,495.29,495.29,491.5,491.5,2615.0,495.29,495.29,491.5,491.5,2615.0
2022-03-03 09:35:00,491.66,493.14,490.91,490.91,901.0,491.66,493.14,490.91,490.91,901.0
2022-03-03 09:40:00,488.91,488.91,488.91,488.91,252.0,488.91,488.91,488.91,488.91,252.0
2022-03-03 09:45:00,486.99,489.84,486.99,489.84,768.0,486.99,489.84,486.99,489.84,768.0
2022-03-03 09:50:00,490.59,490.59,490.58,490.59,100.0,490.59,490.59,490.58,490.59,100.0
2022-03-03 09:55:00,491.06,492.31,491.03,492.13,517.0,491.06,492.31,491.03,492.13,517.0
2022-03-03 10:00:00,492.13,492.13,492.13,492.13,0.0,492.13,492.13,492.13,492.13,0.0
2022-03-03 10:05:00,490.76,491.59,488.74,489.41,1111.0,490.76,491.59,488.74,489.41,1111.0
2022-03-03 10:10:00,489.41,489.41,489.41,489.41,0.0,489.41,489.41,489.41,489.41,0.0
2022-03-03 10:15:00,487.59,487.59,487.59,487.59,100.0,487.59,487.59,487.59,487.59,100.0
2022-03-03 10:20:00,488.62,488.62,486.24,486.66,700.0,488.62,488.62,486.24,486.66,700.0
2022-03-03 10:25:00,486.73,487.84,486.67,487.82,1812.0,486.73,487.84,486.67,487.82,1812.0
2022-03-03 10:30:00,487.5,489.0,487.5,489.0,306.0,487.5,489.0,487.5,489.0,306.0
2022-03-03 10:35:00,489.34,489.34,488.1,488.11,515.0,489.34,489.34,488.1,488.11,515.0
2022-03-03 10:40:00,486.56,486.56,486.56,486.56,104.0,486.56,486.56,486.56,486.56,104.0
2022-03-03 10:45:00,484.68,485.7,484.68,485.3,900.0,484.68,485.7,484.68,485.3,900.0
2022-03-03 10:50:00,485.64,487.18,485.64,486.83,1900.0,485.64,487.18,485.64,486.83,1900.0
2022-03-03 10:55:00,486.83,486.83,486.83,486.83,100.0,486.83,486.83,486.83,486.83,100.0
2022-03-03 11:00:00,485.36,485.36,483.75,483.75,800.0,485.36,485.36,483.75,483.75,800.0
2022-03-03 11:05:00,482.88,483.29,482.88,483.29,200.0,482.88,483.29,482.88,483.29,200.0
2022-03-03 11:10:00,482.95,483.09,482.66,482.66,601.0,482.95,483.09,482.66,482.66,601.0
2022-03-03 11:15:00,482.66,482.66,482.66,482.66,0.0,482.66,482.66,482.66,482.66,0.0
2022-03-03 11:20:00,481.89,484.36,481.88,483.82,813.0,481.89,484.36,481.88,483.82,813.0
2022-03-03 11:25:00,483.82,483.82,483.82,483.82,0.0,483.82,483.82,483.82,483.82,0.0
2022-03-03 11:30:00,483.82,483.82,483.82,483.82,0.0,483.82,483.82,483.82,483.82,0.0
2022-03-03 11:35:00,483.82,483.82,483.82,483.82,0.0,483.82,483.82,483.82,483.82,0.0
2022-03-03 11:40:00,484.97,485.72,484.97,485.58,400.0,484.97,485.72,484.97,485.58,400.0
2022-03-03 11:45:00,486.2,486.2,485.48,485.7,726.0,486.2,486.2,485.48,485.7,726.0
2022-03-03 11:50:00,485.21,487.57,485.2,487.57,869.0,485.21,487.57,485.2,487.57,869.0
2022-03-03 11:55:00,487.48,487.48,485.6,486.66,400.0,487.48,487.48,485.6,486.66,400.0
2022-03-03 12:00:00,486.66,486.66,486.66,486.66,0.0,486.66,486.66,486.66,486.66,0.0
2022-03-03 12:05:00,487.44,487.44,486.13,487.0,1587.0,487.44,487.44,486.13,487.0,1587.0
2022-03-03 12:10:00,487.46,487.88,487.46,487.88,202.0,487.46,487.88,487.46,487.88,202.0
2022-03-03 12:15:00,487.95,488.67,487.85,487.85,1428.0,487.95,488.67,487.85,487.85,1428.0
2022-03-03 12:20:00,485.92,485.92,485.92,485.92,100.0,485.92,485.92,485.92,485.92,100.0
2022-03-03 12:25:00,485.74,485.75,484.72,485.57,879.0,485.74,485.75,484.72,485.57,879.0
2022-03-03 12:30:00,485.74,489.64,485.72,489.64,1054.0,485.74,489.64,485.72,489.64,1054.0
2022-03-03 12:35:00,490.29,490.29,488.42,488.42,300.0,490.29,490.29,488.42,488.42,300.0
2022-03-03 12:40:00,486.19,486.68,486.19,486.67,353.0,486.19,486.68,486.19,486.67,353.0
2022-03-03 12:45:00,486.67,486.67,486.67,486.67,0.0,486.67,486.67,486.67,486.67,0.0
2022-03-03 12:50:00,487.28,487.28,487.28,487.28,100.0,487.28,487.28,487.28,487.28,100.0
2022-03-03 12:55:00,487.28,487.28,487.28,487.28,0.0,487.28,487.28,487.28,487.28,0.0
2022-03-03 13:00:00,488.08,488.09,488.08,488.08,253.0,488.08,488.09,488.08,488.08,253.0
2022-03-03 13:05:00,488.01,488.01,487.57,487.99,700.0,488.01,488.01,487.57,487.99,700.0
2022-03-03 13:10:00,488.42,488.42,488.42,488.42,100.0,488.42,488.42,488.42,488.42,100.0
2022-03-03 13:15:00,489.91,489.91,489.8,489.8,200.0,489.91,489.91,489.8,489.8,200.0
2022-03-03 13:20:00,490.55,490.56,490.55,490.55,239.0,490.55,490.56,490.55,490.55,239.0
2022-03-03 13:25:00,490.55,490.55,490.55,490.55,0.0,490.55,490.55,490.55,490.55,0.0
2022-03-03 13:30:00,489.67,489.67,487.27,487.27,1244.0,489.67,489.67,487.27,487.27,1244.0
2022-03-03 13:35:00,487.54,487.57,487.54,487.57,279.0,487.54,487.57,487.54,487.57,279.0
2022-03-03 13:40:00,488.58,488.58,488.58,488.58,100.0,488.58,488.58,488.58,488.58,100.0
2022-03-03 13:45:00,488.44,488.44,488.3,488.42,602.0,488.44,488.44,488.3,488.42,602.0
2022-03-03 13:50:00,487.75,487.99,487.7,487.99,400.0,487.75,487.99,487.7,487.99,400.0
2022-03-03 13:55:00,487.99,487.99,487.99,487.99,0.0,487.99,487.99,487.99,487.99,0.0
2022-03-03 14:00:00,488.52,488.69,488.46,488.67,408.0,488.52,488.69,488.46,488.67,408.0
2022-03-03 14:05:00,487.76,488.59,487.24,488.59,804.0,487.76,488.59,487.24,488.59,804.0
2022-03-03 14:10:00,488.44,488.59,488.44,488.59,200.0,488.44,488.59,488.44,488.59,200.0
2022-03-03 14:15:00,488.41,489.2,488.41,489.07,469.0,488.41,489.2,488.41,489.07,469.0
2022-03-03 14:20:00,488.33,488.55,488.33,488.55,400.0,488.33,488.55,488.33,488.55,400.0
2022-03-03 14:25:00,488.53,488.53,488.52,488.53,100.0,488.53,488.53,488.52,488.53,100.0
2022-03-03 14:30:00,487.94,489.73,487.94,489.73,780.0,487.94,489.73,487.94,489.73,780.0
2022-03-03 14:35:00,489.17,489.38,488.55,489.17,900.0,489.17,489.38,488.55,489.17,900.0
2022-03-03 14:40:00,489.41,489.75,488.38,488.38,933.0,489.41,489.75,488.38,488.38,933.0
2022-03-03 14:45:00,488.05,488.25,487.26,487.26,903.0,488.05,488.25,487.26,487.26,903.0
2022-03-03 14:50:00,487.23,487.23,486.1,486.1,501.0,487.23,487.23,486.1,486.1,501.0
2022-03-03 14:55:00,486.28,486.28,486.27,486.28,100.0,486.28,486.28,486.27,486.28,100.0
2022-03-03 15:00:00,486.15,486.4,485.78,485.78,603.0,486.15,486.4,485.78,485.78,603.0
2022-03-03 15:05:00,486.35,486.35,485.32,485.32,404.0,486.35,486.35,485.32,485.32,404.0
2022-03-03 15:10:00,485.13,485.42,483.71,483.72,1653.0,485.13,485.42,483.71,483.72,1653.0
2022-03-03 15:15:00,484.47,484.7,484.15,484.7,824.0,484.47,484.7,484.15,484.7,824.0
2022-03-03 15:20:00,484.7,484.7,483.98,484.19,2216.0,484.7,484.7,483.98,484.19,2216.0
2022-03-03 15:25:00,484.19,485.4,484.18,485.39,1531.0,484.19,485.4,484.18,485.39,1531.0
2022-03-03 15:30:00,483.88,483.88,483.26,483.26,445.0,483.88,483.88,483.26,483.26,445.0
2022-03-03 15:35:00,482.77,483.87,482.68,482.8,2097.0,482.77,483.87,482.68,482.8,2097.0
2022-03-03 15:40:00,482.41,482.65,481.91,482.19,400.0,482.41,482.65,481.91,482.19,400.0
2022-03-03 15:45:00,481.76,482.19,481.56,482.06,1300.0,481.76,482.19,481.56,482.06,1300.0
2022-03-03 15:50:00,482.62,483.99,482.14,482.15,6093.0,482.62,483.99,482.14,482.15,6093.0
2022-03-03 15:55:00,482.19,483.02,481.79,481.8,13111.0,482.19,483.02,481.79,481.8,13111.0
2022-03-04 09:30:00,483.52,486.47,480.6,486.47,3257.0,483.52,486.47,480.6,486.47,3257.0
2022-03-04 09:35:00,485.18,486.2,484.36,485.02,900.0,485.18,486.2,484.36,485.02,900.0
2022-03-04 09:40:00,483.18,483.64,483.18,483.64,11609.0,483.18,483.64,483.18,483.64,11609.0
2022-03-04 09:45:00,485.88,485.88,482.57,484.35,500.0,485.88,485.88,482.57,484.35,500.0
2022-03-04 09:50:00,484.15,487.22,484.14,486.47,1878.0,484.15,487.22,484.14,486.47,1878.0
2022-03-04 09:55:00,486.33,490.7,486.33,490.7,500.0,486.33,490.7,486.33,490.7,500.0
2022-03-04 10:00:00,489.4,491.37,489.4,490.64,800.0,489.4,491.37,489.4,490.64,800.0
2022-03-04 10:05:00,489.19,490.28,487.51,489.99,2512.0,489.19,490.28,487.51,489.99,2512.0
2022-03-04 10:10:00,490.34,491.94,490.34,491.27,801.0,490.34,491.94,490.34,491.27,801.0
2022-03-04 10:15:00,491.35,493.11,491.35,492.4,1356.0,491.35,493.11,491.35,492.4,1356.0
2022-03-04 10:20:00,491.46,495.0,491.46,494.8,2420.0,491.46,495.0,491.46,494.8,2420.0
2022-03-04 10:25:00,494.56,495.58,493.51,493.51,2036.0,494.56,495.58,493.51,493.51,2036.0
2022-03-04 10:30:00,493.8,494.78,493.8,494.78,400.0,493.8,494.78,493.8,494.78,400.0
2022-03-04 10:35:00,497.3,497.93,496.16,496.17,1059.0,497.3,497.93,496.16,496.17,1059.0
2022-03-04 10:40:00,495.51,495.57,493.17,494.73,1921.0,495.51,495.57,493.17,494.73,1921.0
2022-03-04 10:45:00,494.81,494.81,493.33,494.3,6749.0,494.81,494.81,493.33,494.3,6749.0
2022-03-04 10:50:00,494.2,496.17,494.19,495.06,1001.0,494.2,496.17,494.19,495.06,1001.0
2022-03-04 10:55:00,495.06,495.06,493.09,493.28,1108.0,495.06,495.06,493.09,493.28,1108.0
2022-03-04 11:00:00,492.61,492.87,492.08,492.08,1729.0,492.61,492.87,492.08,492.08,1729.0
2022-03-04 11:05:00,491.09,491.09,490.57,490.63,612.0,491.09,491.09,490.57,490.63,612.0
2022-03-04 11:10:00,490.64,490.64,488.52,488.53,300.0,490.64,490.64,488.52,488.53,300.0
2022-03-04 11:15:00,489.27,489.43,489.27,489.43,200.0,489.27,489.43,489.27,489.43,200.0
2022-03-04 11:20:00,487.79,488.77,487.62,488.77,700.0,487.79,488.77,487.62,488.77,700.0
2022-03-04 11:25:00,489.75,490.04,489.75,490.04,395.0,489.75,490.04,489.75,490.04,395.0
2022-03-04 11:30:00,489.68,492.53,489.1,492.53,3867.0,489.68,492.53,489.1,492.53,3867.0
2022-03-04 11:35:00,491.81,491.81,490.12,491.06,1918.0,491.81,491.81,490.12,491.06,1918.0
2022-03-04 11:40:00,491.94,493.27,491.94,492.02,4729.0,491.94,493.27,491.94,492.02,4729.0
2022-03-04 11:45:00,491.61,491.61,490.3,490.41,1714.0,491.61,491.61,490.3,490.41,1714.0
2022-03-04 11:50:00,490.03,490.43,489.33,490.13,1554.0,490.03,490.43,489.33,490.13,1554.0
2022-03-04 11:55:00,490.29,491.3,490.28,491.3,800.0,490.29,491.3,490.28,491.3,800.0
2022-03-04 12:00:00,490.85,491.59,490.85,491.59,400.0,490.85,491.59,490.85,491.59,400.0
2022-03-04 12:05:00,491.69,492.8,491.05,492.8,2261.0,491.69,492.8,491.05,492.8,2261.0
2022-03-04 12:10:00,492.88,494.14,492.87,494.0,1940.0,492.88,494.14,492.87,494.0,1940.0
2022-03-04 12:15:00,494.2,495.82,493.94,494.62,4267.0,494.2,495.82,493.94,494.62,4267.0
2022-03-04 12:20:00,494.31,494.31,493.35,493.56,2636.0,494.31,494.31,493.35,493.56,2636.0
2022-03-04 12:25:00,493.06,494.5,492.92,494.5,700.0,493.06,494.5,492.92,494.5,700.0
2022-03-04 12:30:00,494.49,495.84,494.49,495.84,940.0,494.49,495.84,494.49,495.84,940.0
2022-03-04 12:35:00,497.09,497.53,497.05,497.05,920.0,497.09,497.53,497.05,497.05,920.0
2022-03-04 12:40:00,497.04,497.04,496.01,496.74,1794.0,497.04,497.04,496.01,496.74,1794.0
2022-03-04 12:45:00,497.49,498.99,497.49,498.99,1060.0,497.49,498.99,497.49,498.99,1060.0
2022-03-04 12:50:00,498.99,499.47,498.87,499.28,935.0,498.99,499.47,498.87,499.28,935.0
2022-03-04 12:55:00,500.0,502.1,500.0,500.88,3590.0,500.0,502.1,500.0,500.88,3590.0
2022-03-04 13:00:00,501.12,502.39,501.11,502.39,400.0,501.12,502.39,501.11,502.39,400.0
2022-03-04 13:05:00,502.1,502.72,502.1,502.72,300.0,502.1,502.72,502.1,502.72,300.0
2022-03-04 13:10:00,502.61,502.63,501.8,501.8,1690.0,502.61,502.63,501.8,501.8,1690.0
2022-03-04 13:15:00,501.86,501.93,500.92,500.92,1315.0,501.86,501.93,500.92,500.92,1315.0
2022-03-04 13:20:00,501.62,502.08,501.41,501.41,1202.0,501.62,502.08,501.41,501.41,1202.0
2022-03-04 13:25:00,500.58,500.98,499.57,499.57,3763.0,500.58,500.98,499.57,499.57,3763.0
2022-03-04 13:30:00,500.3,500.35,498.46,498.79,1902.0,500.3,500.35,498.46,498.79,1902.0
2022-03-04 13:35:00,499.5,499.5,498.89,498.89,500.0,499.5,499.5,498.89,498.89,500.0
2022-03-04 13:40:00,498.94,498.94,494.18,494.19,3682.0,498.94,498.94,494.18,494.19,3682.0
2022-03-04 13:45:00,494.2,494.2,493.0,493.0,369.0,494.2,494.2,493.0,493.0,369.0
2022-03-04 13:50:00,493.53,493.76,492.95,493.36,1294.0,493.53,493.76,492.95,493.36,1294.0
2022-03-04 13:55:00,493.6,493.6,492.56,492.56,1101.0,493.6,493.6,492.56,492.56,1101.0
2022-03-04 14:00:00,493.01,493.81,492.49,493.38,688.0,493.01,493.81,492.49,493.38,688.0
2022-03-04 14:05:00,493.93,494.9,493.93,494.9,400.0,493.93,494.9,493.93,494.9,400.0
2022-03-04 14:10:00,494.23,494.23,493.29,493.38,1645.0,494.23,494.23,493.29,493.38,1645.0
2022-03-04 14:15:00,493.68,493.68,493.68,493.68,200.0,493.68,493.68,493.68,493.68,200.0
2022-03-04 14:20:00,494.22,497.09,494.22,496.1,600.0,494.22,497.09,494.22,496.1,600.0
2022-03-04 14:25:00,497.0,497.0,496.41,496.41,1100.0,497.0,497.0,496.41,496.41,1100.0
2022-03-04 14:30:00,496.56,496.71,496.56,496.67,501.0,496.56,496.71,496.56,496.67,501.0
2022-03-04 14:35:00,497.12,498.37,496.22,498.27,2037.0,497.12,498.37,496.22,498.27,2037.0
2022-03-04 14:40:00,496.98,496.98,496.64,496.75,1681.0,496.98,496.98,496.64,496.75,1681.0
2022-03-04 14:45:00,496.27,496.61,496.2,496.61,468.0,496.27,496.61,496.2,496.61,468.0
2022-03-04 14:50:00,496.2,497.21,496.2,497.14,1142.0,496.2,497.21,496.2,497.14,1142.0
2022-03-04 14:55:00,496.63,497.36,496.5,496.5,1808.0,496.63,497.36,496.5,496.5,1808.0
2022-03-04 15:00:00,496.81,497.96,496.81,497.95,403.0,496.81,497.96,496.81,497.95,403.0
2022-03-04 15:05:00,497.94,498.67,497.37,497.37,1503.0,497.94,498.67,497.37,497.37,1503.0
2022-03-04 15:10:00,497.43,497.47,497.28,497.28,579.0,497.43,497.47,497.28,497.28,579.0
2022-03-04 15:15:00,497.33,497.62,497.02,497.02,737.0,497.33,497.62,497.02,497.02,737.0
2022-03-04 15:20:00,496.89,497.01,496.43,497.01,1959.0,496.89,497.01,496.43,497.01,1959.0
2022-03-04 15:25:00,497.36,498.87,497.36,498.76,1600.0,497.36,498.87,497.36,498.76,1600.0
2022-03-04 15:30:00,499.22,500.0,498.26,498.26,2635.0,499.22,500.0,498.26,498.26,2635.0
2022-03-04 15:35:00,498.5,498.5,497.69,498.06,1109.0,498.5,498.5,497.69,498.06,1109.0
2022-03-04 15:40:00,498.22,499.07,498.21,498.37,1461.0,498.22,499.07,498.21,498.37,1461.0
2022-03-04 15:45:00,498.65,498.66,497.26,497.5,2827.0,498.65,498.66,497.26,497.5,2827.0
2022-03-04 15:50:00,497.14,498.26,496.44,497.5,8836.0,497.14,498.26,496.44,497.5,8836.0
2022-03-04 15:55:00,497.95,497.95,497.21,497.24,23706.0,497.95,497.95,497.21,497.24,23706.0
2022-03-07 09:30:00,489.31,490.53,485.02,485.02,3460.0,489.31,490.53,485.02,485.02,3460.0
2022-03-07 09:35:00,485.91,490.86,485.02,487.09,2090.0,485.91,490.86,485.02,487.09,2090.0
2022-03-07 09:40:00,488.63,490.85,487.63,490.59,2627.0,488.63,490.85,487.63,490.59,2627.0
2022-03-07 09:45:00,492.46,493.34,492.45,493.34,562.0,492.46,493.34,492.45,493.34,562.0
2022-03-07 09:50:00,495.38,496.28,493.98,496.28,1300.0,495.38,496.28,493.98,496.28,1300.0
2022-03-07 09:55:00,496.94,497.77,493.48,493.48,1623.0,496.94,497.77,493.48,493.48,1623.0
2022-03-07 10:00:00,494.8,494.8,494.44,494.44,429.0,494.8,494.8,494.44,494.44,429.0
2022-03-07 10:05:00,493.51,495.15,493.51,495.15,657.0,493.51,495.15,493.51,495.15,657.0
2022-03-07 10:10:00,493.93,494.06,492.69,492.7,3289.0,493.93,494.06,492.69,492.7,3289.0
2022-03-07 10:15:00,492.7,492.7,492.7,492.7,0.0,492.7,492.7,492.7,492.7,0.0
2022-03-07 10:20:00,493.5,493.5,493.5,493.5,200.0,493.5,493.5,493.5,493.5,200.0
2022-03-07 10:25:00,492.53,492.56,490.05,490.05,2721.0,492.53,492.56,490.05,490.05,2721.0
2022-03-07 10:30:00,490.41,492.32,489.93,490.19,2740.0,490.41,492.32,489.93,490.19,2740.0
2022-03-07 10:35:00,490.46,490.46,488.24,489.37,600.0,490.46,490.46,488.24,489.37,600.0
2022-03-07 10:40:00,488.43,488.43,486.23,486.29,1755.0,488.43,488.43,486.23,486.29,1755.0
2022-03-07 10:45:00,486.29,486.48,485.0,485.23,2500.0,486.29,486.48,485.0,485.23,2500.0
2022-03-07 10:50:00,485.23,485.68,483.79,484.91,4802.0,485.23,485.68,483.79,484.91,4802.0
2022-03-07 10:55:00,484.61,487.05,484.61,486.32,2038.0,484.61,487.05,484.61,486.32,2038.0
2022-03-07 11:00:00,487.06,487.57,486.04,486.78,1229.0,487.06,487.57,486.04,486.78,1229.0
2022-03-07 11:05:00,488.31,488.31,488.3,488.31,158.0,488.31,488.31,488.3,488.31,158.0
2022-03-07 11:10:00,487.99,489.31,487.41,487.44,1500.0,487.99,489.31,487.41,487.44,1500.0
2022-03-07 11:15:00,488.0,489.28,488.0,489.28,1400.0,488.0,489.28,488.0,489.28,1400.0
2022-03-07 11:20:00,488.69,488.85,488.36,488.4,740.0,488.69,488.85,488.36,488.4,740.0
2022-03-07 11:25:00,487.54,487.9,487.39,487.4,1040.0,487.54,487.9,487.39,487.4,1040.0
2022-03-07 11:30:00,486.78,487.31,486.72,487.17,1000.0,486.78,487.31,486.72,487.17,1000.0
2022-03-07 11:35:00,487.61,487.61,486.62,486.62,1112.0,487.61,487.61,486.62,486.62,1112.0
2022-03-07 11:40:00,486.51,487.15,485.62,487.15,708.0,486.51,487.15,485.62,487.15,708.0
2022-03-07 11:45:00,488.85,488.85,488.22,488.56,817.0,488.85,488.85,488.22,488.56,817.0
2022-03-07 11:50:00,487.37,487.53,486.29,486.3,418.0,487.37,487.53,486.29,486.3,418.0
2022-03-07 11:55:00,486.75,486.75,485.56,486.2,542.0,486.75,486.75,485.56,486.2,542.0
2022-03-07 12:00:00,485.56,486.15,485.55,485.55,433.0,485.56,486.15,485.55,485.55,433.0
2022-03-07 12:05:00,485.27,485.43,485.27,485.43,402.0,485.27,485.43,485.27,485.43,402.0
2022-03-07 12:10:00,486.67,487.42,486.17,486.17,1445.0,486.67,487.42,486.17,486.17,1445.0
2022-03-07 12:15:00,486.42,486.42,485.54,485.92,1301.0,486.42,486.42,485.54,485.92,1301.0
2022-03-07 12:20:00,485.3,485.95,485.3,485.95,200.0,485.3,485.95,485.3,485.95,200.0
2022-03-07 12:25:00,486.27,486.27,486.27,486.27,200.0,486.27,486.27,486.27,486.27,200.0
2022-03-07 12:30:00,486.81,486.94,486.45,486.94,300.0,486.81,486.94,486.45,486.94,300.0
2022-03-07 12:35:00,486.67,487.18,486.59,487.18,798.0,486.67,487.18,486.59,487.18,798.0
2022-03-07 12:40:00,488.45,489.04,487.76,489.04,1600.0,488.45,489.04,487.76,489.04,1600.0
2022-03-07 12:45:00,487.73,489.49,487.13,488.89,1700.0,487.73,489.49,487.13,488.89,1700.0
2022-03-07 12:50:00,490.21,491.51,488.75,488.75,1313.0,490.21,491.51,488.75,488.75,1313.0
2022-03-07 12:55:00,489.33,489.33,488.93,488.93,200.0,489.33,489.33,488.93,488.93,200.0
2022-03-07 13:00:00,488.71,490.83,488.69,489.37,1152.0,488.71,490.83,488.69,489.37,1152.0
2022-03-07 13:05:00,489.01,489.4,488.55,488.55,700.0,489.01,489.4,488.55,488.55,700.0
2022-03-07 13:10:00,488.23,488.23,487.66,487.67,700.0,488.23,488.23,487.66,487.67,700.0
2022-03-07 13:15:00,487.01,487.06,486.98,486.99,495.0,487.01,487.06,486.98,486.99,495.0
2022-03-07 13:20:00,486.89,487.47,486.89,487.4,300.0,486.89,487.47,486.89,487.4,300.0
2022-03-07 13:25:00,488.7,488.7,488.7,488.7,100.0,488.7,488.7,488.7,488.7,100.0
2022-03-07 13:30:00,488.49,489.5,488.49,488.5,1606.0,488.49,489.5,488.49,488.5,1606.0
2022-03-07 13:35:00,487.82,489.73,487.82,489.73,400.0,487.82,489.73,487.82,489.73,400.0
2022-03-07 13:40:00,490.32,490.32,489.26,489.62,407.0,490.32,490.32,489.26,489.62,407.0
2022-03-07 13:45:00,489.46,489.93,488.49,488.99,2091.0,489.46,489.93,488.49,488.99,2091.0
2022-03-07 13:50:00,489.31,489.31,488.12,488.12,4273.0,489.31,489.31,488.12,488.12,4273.0
2022-03-07 13:55:00,487.52,487.52,487.1,487.5,400.0,487.52,487.52,487.1,487.5,400.0
2022-03-07 14:00:00,487.59,487.63,485.66,485.66,1229.0,487.59,487.63,485.66,485.66,1229.0
2022-03-07 14:05:00,485.13,486.1,485.1,485.84,1375.0,485.13,486.1,485.1,485.84,1375.0
2022-03-07 14:10:00,485.85,486.71,485.84,486.07,725.0,485.85,486.71,485.84,486.07,725.0
2022-03-07 14:15:00,485.83,486.35,485.83,485.92,715.0,485.83,486.35,485.83,485.92,715.0
2022-03-07 14:20:00,485.33,485.62,485.18,485.18,602.0,485.33,485.62,485.18,485.18,602.0
2022-03-07 14:25:00,484.65,485.41,484.45,484.68,1606.0,484.65,485.41,484.45,484.68,1606.0
2022-03-07 14:30:00,484.44,484.52,484.44,484.52,305.0,484.44,484.52,484.44,484.52,305.0
2022-03-07 14:35:00,484.15,484.15,483.65,483.65,200.0,484.15,484.15,483.65,483.65,200.0
2022-03-07 14:40:00,483.47,483.47,481.36,481.36,1031.0,483.47,483.47,481.36,481.36,1031.0
2022-03-07 14:45:00,481.09,481.37,480.92,480.97,522.0,481.09,481.37,480.92,480.97,522.0
2022-03-07 14:50:00,481.03,481.03,480.76,480.76,419.0,481.03,481.03,480.76,480.76,419.0
2022-03-07 14:55:00,481.23,482.39,480.92,482.39,1199.0,481.23,482.39,480.92,482.39,1199.0
2022-03-07 15:00:00,481.37,481.85,481.26,481.85,1251.0,481.37,481.85,481.26,481.85,1251.0
2022-03-07 15:05:00,481.95,481.95,481.31,481.31,215.0,481.95,481.95,481.31,481.31,215.0
2022-03-07 15:10:00,481.89,481.89,481.18,481.51,820.0,481.89,481.89,481.18,481.51,820.0
2022-03-07 15:15:00,481.54,481.54,480.59,480.59,3172.0,481.54,481.54,480.59,480.59,3172.0
2022-03-07 15:20:00,480.37,480.57,479.57,479.81,2005.0,480.37,480.57,479.57,479.81,2005.0
2022-03-07 15:25:00,479.85,480.34,478.68,480.17,3058.0,479.85,480.34,478.68,480.17,3058.0
2022-03-07 15:30:00,479.74,479.76,477.7,477.7,2049.0,479.74,479.76,477.7,477.7,2049.0
2022-03-07 15:35:00,478.13,478.13,477.46,477.46,937.0,478.13,478.13,477.46,477.46,937.0
2022-03-07 15:40:00,477.64,480.82,477.26,480.69,9838.0,477.64,480.82,477.26,480.69,9838.0
2022-03-07 15:45:00,480.53,480.53,478.78,478.78,3669.0,480.53,480.53,478.78,478.78,3669.0
2022-03-07 15:50:00,478.86,479.78,477.29,477.33,4451.0,478.86,479.78,477.29,477.33,4451.0
2022-03-07 15:55:00,477.4,477.81,476.39,477.02,27736.0,477.4,477.81,476.39,477.02,27736.0
2022-03-08 09:30:00,475.14,475.19,471.87,473.82,2090.0,475.14,475.19,471.87,473.82,2090.0
2022-03-08 09:35:00,472.95,477.0,472.95,473.01,1300.0,472.95,477.0,472.95,473.01,1300.0
2022-03-08 09:40:00,477.74,482.87,477.74,481.22,2158.0,477.74,482.87,477.74,481.22,2158.0
2022-03-08 09:45:00,482.85,486.92,481.78,482.19,1745.0,482.85,486.92,481.78,482.19,1745.0
2022-03-08 09:50:00,481.82,483.99,481.63,483.95,1315.0,481.82,483.99,481.63,483.95,1315.0
2022-03-08 09:55:00,481.4,481.41,480.98,481.41,900.0,481.4,481.41,480.98,481.41,900.0
2022-03-08 10:00:00,481.79,482.04,481.78,482.04,400.0,481.79,482.04,481.78,482.04,400.0
2022-03-08 10:05:00,481.15,481.15,479.81,480.36,1528.0,481.15,481.15,479.81,480.36,1528.0
2022-03-08 10:10:00,480.59,481.29,480.59,481.0,800.0,480.59,481.29,480.59,481.0,800.0
2022-03-08 10:15:00,482.36,484.79,482.36,484.79,605.0,482.36,484.79,482.36,484.79,605.0
2022-03-08 10:20:00,483.47,483.54,483.47,483.54,401.0,483.47,483.54,483.47,483.54,401.0
2022-03-08 10:25:00,481.93,482.12,481.31,482.12,811.0,481.93,482.12,481.31,482.12,811.0
2022-03-08 10:30:00,481.81,481.81,478.93,478.93,1835.0,481.81,481.81,478.93,478.93,1835.0
2022-03-08 10:35:00,479.65,479.76,479.0,479.4,11817.0,479.65,479.76,479.0,479.4,11817.0
2022-03-08 10:40:00,479.48,480.98,477.71,478.96,2160.0,479.48,480.98,477.71,478.96,2160.0
2022-03-08 10:45:00,480.86,481.12,480.0,481.12,700.0,480.86,481.12,480.0,481.12,700.0
2022-03-08 10:50:00,480.43,480.61,480.24,480.61,779.0,480.43,480.61,480.24,480.61,779.0
2022-03-08 10:55:00,481.58,481.72,480.75,481.72,400.0,481.58,481.72,480.75,481.72,400.0
2022-03-08 11:00:00,481.81,483.09,481.07,482.85,4225.0,481.81,483.09,481.07,482.85,4225.0
2022-03-08 11:05:00,482.0,482.0,479.17,480.19,1201.0,482.0,482.0,479.17,480.19,1201.0
2022-03-08 11:10:00,479.7,479.7,478.35,478.79,1511.0,479.7,479.7,478.35,478.79,1511.0
2022-03-08 11:15:00,478.34,479.27,476.85,477.5,1300.0,478.34,479.27,476.85,477.5,1300.0
2022-03-08 11:20:00,478.08,478.25,476.0,476.03,2670.0,478.08,478.25,476.0,476.03,2670.0
2022-03-08 11:25:00,474.78,475.89,473.57,474.25,3648.0,474.78,475.89,473.57,474.25,3648.0
2022-03-08 11:30:00,474.99,474.99,472.99,473.89,2173.0,474.99,474.99,472.99,473.89,2173.0
2022-03-08 11:35:00,473.68,474.06,472.99,473.07,802.0,473.68,474.06,472.99,473.07,802.0
2022-03-08 11:40:00,473.78,476.12,473.77,475.26,9640.0,473.78,476.12,473.77,475.26,9640.0
2022-03-08 11:45:00,475.1,477.59,475.1,477.52,600.0,475.1,477.59,475.1,477.52,600.0
2022-03-08 11:50:00,477.63,479.57,477.63,478.79,1127.0,477.63,479.57,477.63,478.79,1127.0
2022-03-08 11:55:00,479.31,480.08,477.75,477.75,4155.0,479.31,480.08,477.75,477.75,4155.0
2022-03-08 12:00:00,478.2,479.78,477.36,479.78,5823.0,478.2,479.78,477.36,479.78,5823.0
2022-03-08 12:05:00,480.36,481.13,480.16,480.88,1694.0,480.36,481.13,480.16,480.88,1694.0
2022-03-08 12:10:00,480.24,482.7,480.24,482.39,1025.0,480.24,482.7,480.24,482.39,1025.0
2022-03-08 12:15:00,483.45,485.2,482.78,484.53,5285.0,483.45,485.2,482.78,484.53,5285.0
2022-03-08 12:20:00,485.05,485.05,482.04,482.73,4102.0,485.05,485.05,482.04,482.73,4102.0
2022-03-08 12:25:00,482.79,483.41,481.9,483.41,1609.0,482.79,483.41,481.9,483.41,1609.0
2022-03-08 12:30:00,483.62,484.54,483.11,483.98,1300.0,483.62,484.54,483.11,483.98,1300.0
2022-03-08 12:35:00,484.2,485.2,484.2,485.2,808.0,484.2,485.2,484.2,485.2,808.0
2022-03-08 12:40:00,484.34,485.37,484.32,484.67,737.0,484.34,485.37,484.32,484.67,737.0
2022-03-08 12:45:00,485.15,485.46,484.9,484.9,1290.0,485.15,485.46,484.9,484.9,1290.0
2022-03-08 12:50:00,484.8,484.85,483.6,484.47,4080.0,484.8,484.85,483.6,484.47,4080.0
2022-03-08 12:55:00,484.15,484.78,483.45,484.78,5161.0,484.15,484.78,483.45,484.78,5161.0
2022-03-08 13:00:00,485.47,485.47,484.9,484.9,200.0,485.47,485.47,484.9,484.9,200.0
2022-03-08 13:05:00,485.49,486.9,485.49,486.9,400.0,485.49,486.9,485.49,486.9,400.0
2022-03-08 13:10:00,486.23,486.97,486.23,486.97,200.0,486.23,486.97,486.23,486.97,200.0
2022-03-08 13:15:00,486.96,487.41,485.09,485.53,6492.0,486.96,487.41,485.09,485.53,6492.0
2022-03-08 13:20:00,484.82,484.82,483.35,483.35,2058.0,484.82,484.82,483.35,483.35,2058.0
2022-03-08 13:25:00,483.35,483.35,483.35,483.35,0.0,483.35,483.35,483.35,483.35,0.0
2022-03-08 13:30:00,478.71,480.43,478.7,479.66,758.0,478.71,480.43,478.7,479.66,758.0
2022-03-08 13:35:00,478.8,478.8,478.51,478.51,400.0,478.8,478.8,478.51,478.51,400.0
2022-03-08 13:40:00,478.89,478.89,478.41,478.7,500.0,478.89,478.89,478.41,478.7,500.0
2022-03-08 13:45:00,478.32,478.32,476.45,476.46,500.0,478.32,478.32,476.45,476.46,500.0
2022-03-08 13:50:00,476.54,477.14,475.19,475.2,1973.0,476.54,477.14,475.19,475.2,1973.0
2022-03-08 13:55:00,475.24,475.48,474.36,474.36,502.0,475.24,475.48,474.36,474.36,502.0
2022-03-08 14:00:00,474.43,474.45,473.37,474.45,988.0,474.43,474.45,473.37,474.45,988.0
2022-03-08 14:05:00,474.63,475.53,474.52,474.52,545.0,474.63,475.53,474.52,474.52,545.0
2022-03-08 14:10:00,474.19,474.19,473.69,473.95,600.0,474.19,474.19,473.69,473.95,600.0
2022-03-08 14:15:00,473.95,473.95,473.95,473.95,0.0,473.95,473.95,473.95,473.95,0.0
2022-03-08 14:20:00,474.84,474.98,473.28,474.98,1502.0,474.84,474.98,473.28,474.98,1502.0
2022-03-08 14:25:00,475.06,476.34,474.96,474.97,8927.0,475.06,476.34,474.96,474.97,8927.0
2022-03-08 14:30:00,475.19,475.19,472.18,472.18,3386.0,475.19,475.19,472.18,472.18,3386.0
2022-03-08 14:35:00,472.95,474.14,472.56,474.14,740.0,472.95,474.14,472.56,474.14,740.0
2022-03-08 14:40:00,473.25,474.89,473.25,474.89,1356.0,473.25,474.89,473.25,474.89,1356.0
2022-03-08 14:45:00,476.01,477.28,475.9,476.73,2908.0,476.01,477.28,475.9,476.73,2908.0
2022-03-08 14:50:00,477.01,478.12,475.45,475.46,1300.0,477.01,478.12,475.45,475.46,1300.0
2022-03-08 14:55:00,476.4,476.76,475.0,475.0,694.0,476.4,476.76,475.0,475.0,694.0
2022-03-08 15:00:00,475.94,479.14,475.13,479.14,1438.0,475.94,479.14,475.13,479.14,1438.0
2022-03-08 15:05:00,478.37,478.37,478.37,478.37,100.0,478.37,478.37,478.37,478.37,100.0
2022-03-08 15:10:00,477.66,477.66,475.83,476.78,610.0,477.66,477.66,475.83,476.78,610.0
2022-03-08 15:15:00,476.5,476.55,475.86,476.46,2098.0,476.5,476.55,475.86,476.46,2098.0
2022-03-08 15:20:00,475.33,476.28,475.33,476.28,930.0,475.33,476.28,475.33,476.28,930.0
2022-03-08 15:25:00,475.09,475.09,474.79,474.79,400.0,475.09,475.09,474.79,474.79,400.0
2022-03-08 15:30:00,472.68,472.68,471.21,471.21,2855.0,472.68,472.68,471.21,471.21,2855.0
2022-03-08 15:35:00,471.12,472.52,471.12,472.52,1988.0,471.12,472.52,471.12,472.52,1988.0
2022-03-08 15:40:00,472.75,473.57,469.67,469.68,1227.0,472.75,473.57,469.67,469.68,1227.0
2022-03-08 15:45:00,469.72,471.03,469.17,469.17,4282.0,469.72,471.03,469.17,469.17,4282.0
2022-03-08 15:50:00,469.83,471.86,469.81,471.33,3780.0,469.83,471.86,469.81,471.33,3780.0
2022-03-08 15:55:00,470.72,470.72,468.56,468.91,5616.0,470.72,470.72,468.56,468.91,5616.0
2022-03-09 09:30:00,468.91,468.91,468.91,468.91,0.0,468.91,468.91,468.91,468.91,0.0
2022-03-09 09:35:00,476.54,481.13,473.72,473.72,1654.0,476.54,481.13,473.72,473.72,1654.0
2022-03-09 09:40:00,473.72,473.72,473.72,473.72,0.0,473.72,473.72,473.72,473.72,0.0
2022-03-09 09:45:00,476.87,477.14,476.87,477.14,200.0,476.87,477.14,476.87,477.14,200.0
2022-03-09 09:50:00,479.53,479.53,475.67,478.4,1895.0,479.53,479.53,475.67,478.4,1895.0
2022-03-09 09:55:00,480.61,482.7,480.61,480.81,900.0,480.61,482.7,480.61,480.81,900.0
2022-03-09 10:00:00,482.88,487.19,482.88,487.19,1249.0,482.88,487.19,482.88,487.19,1249.0
2022-03-09 10:05:00,487.19,487.19,487.19,487.19,0.0,487.19,487.19,487.19,487.19,0.0
2022-03-09 10:10:00,487.44,488.06,487.44,488.06,200.0,487.44,488.06,487.44,488.06,200.0
2022-03-09 10:15:00,486.32,487.25,486.31,487.25,732.0,486.32,487.25,486.31,487.25,732.0
2022-03-09 10:20:00,487.65,487.79,487.65,487.79,241.0,487.65,487.79,487.65,487.79,241.0
2022-03-09 10:25:00,488.58,489.37,488.58,489.37,321.0,488.58,489.37,488.58,489.37,321.0
2022-03-09 10:30:00,489.37,489.37,489.37,489.37,0.0,489.37,489.37,489.37,489.37,0.0
2022-03-09 10:35:00,489.43,490.13,487.82,487.82,881.0,489.43,490.13,487.82,487.82,881.0
2022-03-09 10:40:00,487.82,487.82,487.82,487.82,0.0,487.82,487.82,487.82,487.82,0.0
2022-03-09 10:45:00,487.82,487.82,487.82,487.82,0.0,487.82,487.82,487.82,487.82,0.0
2022-03-09 10:50:00,486.73,486.73,486.73,486.73,100.0,486.73,486.73,486.73,486.73,100.0
2022-03-09 10:55:00,488.71,488.71,487.61,487.62,400.0,488.71,488.71,487.61,487.62,400.0
2022-03-09 11:00:00,487.06,487.07,485.34,485.43,906.0,487.06,487.07,485.34,485.43,906.0
2022-03-09 11:05:00,485.43,485.43,485.43,485.43,0.0,485.43,485.43,485.43,485.43,0.0
2022-03-09 11:10:00,485.68,485.68,484.12,484.86,731.0,485.68,485.68,484.12,484.86,731.0
2022-03-09 11:15:00,484.87,486.59,484.87,486.59,614.0,484.87,486.59,484.87,486.59,614.0
2022-03-09 11:20:00,486.8,486.8,486.8,486.8,362.0,486.8,486.8,486.8,486.8,362.0
2022-03-09 11:25:00,486.07,486.14,486.07,486.14,200.0,486.07,486.14,486.07,486.14,200.0
2022-03-09 11:30:00,486.55,486.55,486.55,486.55,100.0,486.55,486.55,486.55,486.55,100.0
2022-03-09 11:35:00,487.3,488.46,486.89,487.79,1020.0,487.3,488.46,486.89,487.79,1020.0
2022-03-09 11:40:00,488.51,489.15,488.51,488.64,833.0,488.51,489.15,488.51,488.64,833.0
2022-03-09 11:45:00,489.11,489.11,489.11,489.11,209.0,489.11,489.11,489.11,489.11,209.0
2022-03-09 11:50:00,489.9,490.49,489.9,490.49,200.0,489.9,490.49,489.9,490.49,200.0
2022-03-09 11:55:00,490.71,491.2,490.7,491.19,721.0,490.71,491.2,490.7,491.19,721.0
2022-03-09 12:00:00,490.26,490.45,490.04,490.04,500.0,490.26,490.45,490.04,490.04,500.0
2022-03-09 12:05:00,490.14,490.14,489.51,489.51,468.0,490.14,490.14,489.51,489.51,468.0
2022-03-09 12:10:00,490.24,490.39,488.67,489.06,1103.0,490.24,490.39,488.67,489.06,1103.0
2022-03-09 12:15:00,488.39,488.68,488.39,488.68,1002.0,488.39,488.68,488.39,488.68,1002.0
2022-03-09 12:20:00,488.92,490.45,488.63,489.9,1313.0,488.92,490.45,488.63,489.9,1313.0
2022-03-09 12:25:00,489.95,491.24,489.95,491.24,300.0,489.95,491.24,489.95,491.24,300.0
2022-03-09 12:30:00,491.71,491.71,491.0,491.01,1038.0,491.71,491.71,491.0,491.01,1038.0
2022-03-09 12:35:00,491.01,491.01,491.01,491.01,0.0,491.01,491.01,491.01,491.01,0.0
2022-03-09 12:40:00,491.22,491.22,490.86,490.86,381.0,491.22,491.22,490.86,490.86,381.0
2022-03-09 12:45:00,491.46,491.46,491.46,491.46,266.0,491.46,491.46,491.46,491.46,266.0
2022-03-09 12:50:00,491.35,492.02,491.35,491.84,400.0,491.35,492.02,491.35,491.84,400.0
2022-03-09 12:55:00,491.58,491.58,491.26,491.26,601.0,491.58,491.58,491.26,491.26,601.0
2022-03-09 13:00:00,490.73,490.73,490.02,490.62,814.0,490.73,490.73,490.02,490.62,814.0
2022-03-09 13:05:00,491.07,491.07,491.07,491.07,100.0,491.07,491.07,491.07,491.07,100.0
2022-03-09 13:10:00,491.14,491.14,490.58,490.58,200.0,491.14,491.14,490.58,490.58,200.0
2022-03-09 13:15:00,490.5,490.5,490.5,490.5,100.0,490.5,490.5,490.5,490.5,100.0
2022-03-09 13:20:00,490.33,490.53,488.43,488.5,2213.0,490.33,490.53,488.43,488.5,2213.0
2022-03-09 13:25:00,488.73,489.74,488.44,489.74,404.0,488.73,489.74,488.44,489.74,404.0
2022-03-09 13:30:00,489.15,489.15,489.1,489.1,200.0,489.15,489.15,489.1,489.1,200.0
2022-03-09 13:35:00,489.06,489.26,488.52,489.26,600.0,489.06,489.26,488.52,489.26,600.0
2022-03-09 13:40:00,488.96,488.96,488.63,488.64,400.0,488.96,488.96,488.63,488.64,400.0
2022-03-09 13:45:00,488.1,488.1,488.1,488.1,100.0,488.1,488.1,488.1,488.1,100.0
2022-03-09 13:50:00,488.87,488.87,488.87,488.87,100.0,488.87,488.87,488.87,488.87,100.0
2022-03-09 13:55:00,488.46,488.46,488.46,488.46,200.0,488.46,488.46,488.46,488.46,200.0
2022-03-09 14:00:00,488.85,488.85,488.72,488.73,300.0,488.85,488.85,488.72,488.73,300.0
2022-03-09 14:05:00,488.31,488.71,488.31,488.71,400.0,488.31,488.71,488.31,488.71,400.0
2022-03-09 14:10:00,489.15,489.15,488.72,489.06,560.0,489.15,489.15,488.72,489.06,560.0
2022-03-09 14:15:00,488.48,488.48,488.3,488.3,214.0,488.48,488.48,488.3,488.3,214.0
2022-03-09 14:20:00,488.3,488.3,488.3,488.3,0.0,488.3,488.3,488.3,488.3,0.0
2022-03-09 14:25:00,488.15,488.55,488.12,488.55,402.0,488.15,488.55,488.12,488.55,402.0
2022-03-09 14:30:00,488.7,488.7,488.7,488.7,100.0,488.7,488.7,488.7,488.7,100.0
2022-03-09 14:35:00,488.76,488.76,487.88,488.01,528.0,488.76,488.76,487.88,488.01,528.0
2022-03-09 14:40:00,487.87,488.03,486.52,486.52,904.0,487.87,488.03,486.52,486.52,904.0
2022-03-09 14:45:00,486.76,486.82,484.59,484.59,1349.0,486.76,486.82,484.59,484.59,1349.0
2022-03-09 14:50:00,485.41,485.96,484.56,484.56,2538.0,485.41,485.96,484.56,484.56,2538.0
2022-03-09 14:55:00,484.49,485.38,484.49,485.02,498.0,484.49,485.38,484.49,485.02,498.0
2022-03-09 15:00:00,485.35,485.35,485.31,485.31,200.0,485.35,485.35,485.31,485.31,200.0
2022-03-09 15:05:00,484.74,485.9,484.74,485.61,1900.0,484.74,485.9,484.74,485.61,1900.0
2022-03-09 15:10:00,486.27,486.49,486.01,486.48,1002.0,486.27,486.49,486.01,486.48,1002.0
2022-03-09 15:15:00,486.7,486.84,486.11,486.84,1500.0,486.7,486.84,486.11,486.84,1500.0
2022-03-09 15:20:00,487.11,487.11,486.63,486.63,400.0,487.11,487.11,486.63,486.63,400.0
2022-03-09 15:25:00,486.19,486.21,485.95,486.0,1800.0,486.19,486.21,485.95,486.0,1800.0
2022-03-09 15:30:00,486.37,487.1,486.25,486.79,2960.0,486.37,487.1,486.25,486.79,2960.0
2022-03-09 15:35:00,486.7,486.99,486.36,486.43,4100.0,486.7,486.99,486.36,486.43,4100.0
2022-03-09 15:40:00,486.28,486.51,485.78,485.85,9556.0,486.28,486.51,485.78,485.85,9556.0
2022-03-09 15:45:00,485.91,486.88,485.8,485.92,6188.0,485.91,486.88,485.8,485.92,6188.0
2022-03-09 15:50:00,486.76,487.34,485.77,486.56,11766.0,486.76,487.34,485.77,486.56,11766.0
2022-03-09 15:55:00,486.46,486.46,484.43,485.92,23698.0,486.46,486.46,484.43,485.92,23698.0
2022-03-10 09:30:00,478.06,478.06,478.06,478.06,872.0,478.06,478.06,478.06,478.06,872.0
2022-03-10 09:35:00,477.87,479.09,477.62,479.09,400.0,477.87,479.09,477.62,479.09,400.0
2022-03-10 09:40:00,479.62,481.55,478.47,481.55,1900.0,479.62,481.55,478.47,481.55,1900.0
2022-03-10 09:45:00,480.91,482.01,480.91,481.27,1571.0,480.91,482.01,480.91,481.27,1571.0
2022-03-10 09:50:00,483.15,483.15,481.39,481.39,500.0,483.15,483.15,481.39,481.39,500.0
2022-03-10 09:55:00,481.7,483.44,481.7,483.38,600.0,481.7,483.44,481.7,483.38,600.0
2022-03-10 10:00:00,483.24,483.24,482.54,482.54,708.0,483.24,483.24,482.54,482.54,708.0
2022-03-10 10:05:00,482.54,482.54,482.54,482.54,0.0,482.54,482.54,482.54,482.54,0.0
2022-03-10 10:10:00,483.74,484.74,483.73,484.74,718.0,483.74,484.74,483.73,484.74,718.0
2022-03-10 10:15:00,486.21,486.98,485.54,485.54,800.0,486.21,486.98,485.54,485.54,800.0
2022-03-10 10:20:00,485.36,485.75,484.18,484.18,500.0,485.36,485.75,484.18,484.18,500.0
2022-03-10 10:25:00,484.18,484.18,484.18,484.18,0.0,484.18,484.18,484.18,484.18,0.0
2022-03-10 10:30:00,480.06,480.06,479.67,479.67,200.0,480.06,480.06,479.67,479.67,200.0
2022-03-10 10:35:00,479.73,479.73,479.05,479.05,220.0,479.73,479.73,479.05,479.05,220.0
2022-03-10 10:40:00,479.11,480.18,478.86,480.18,601.0,479.11,480.18,478.86,480.18,601.0
2022-03-10 10:45:00,478.83,479.94,478.83,479.94,400.0,478.83,479.94,478.83,479.94,400.0
2022-03-10 10:50:00,479.88,479.88,478.66,479.44,1162.0,479.88,479.88,478.66,479.44,1162.0
2022-03-10 10:55:00,479.44,479.44,479.44,479.44,0.0,479.44,479.44,479.44,479.44,0.0
2022-03-10 11:00:00,478.07,479.37,477.89,479.37,1604.0,478.07,479.37,477.89,479.37,1604.0
2022-03-10 11:05:00,478.35,478.35,478.35,478.35,100.0,478.35,478.35,478.35,478.35,100.0
2022-03-10 11:10:00,478.67,479.31,478.66,479.3,400.0,478.67,479.31,478.66,479.3,400.0
2022-03-10 11:15:00,479.93,479.93,479.74,479.74,300.0,479.93,479.93,479.74,479.74,300.0
2022-03-10 11:20:00,479.09,480.23,478.57,480.23,500.0,479.09,480.23,478.57,480.23,500.0
2022-03-10 11:25:00,478.57,479.4,478.56,478.68,500.0,478.57,479.4,478.56,478.68,500.0
2022-03-10 11:30:00,478.68,478.68,478.68,478.68,0.0,478.68,478.68,478.68,478.68,0.0
2022-03-10 11:35:00,479.69,480.44,479.44,479.45,900.0,479.69,480.44,479.44,479.45,900.0
2022-03-10 11:40:00,480.09,480.09,479.38,479.38,200.0,480.09,480.09,479.38,479.38,200.0
2022-03-10 11:45:00,479.38,479.38,479.38,479.38,0.0,479.38,479.38,479.38,479.38,0.0
2022-03-10 11:50:00,480.17,481.8,480.17,481.8,1400.0,480.17,481.8,480.17,481.8,1400.0
2022-03-10 11:55:00,481.8,481.8,481.8,481.8,0.0,481.8,481.8,481.8,481.8,0.0
2022-03-10 12:00:00,480.59,480.59,480.59,480.59,100.0,480.59,480.59,480.59,480.59,100.0
2022-03-10 12:05:00,481.56,483.3,481.56,483.3,700.0,481.56,483.3,481.56,483.3,700.0
2022-03-10 12:10:00,482.57,483.22,481.96,483.05,1145.0,482.57,483.22,481.96,483.05,1145.0
2022-03-10 12:15:00,483.05,483.05,483.05,483.05,0.0,483.05,483.05,483.05,483.05,0.0
2022-03-10 12:20:00,483.08,483.66,483.08,483.66,516.0,483.08,483.66,483.08,483.66,516.0
2022-03-10 12:25:00,483.08,483.54,483.02,483.54,1020.0,483.08,483.54,483.02,483.54,1020.0
2022-03-10 12:30:00,483.86,483.86,482.99,482.99,1230.0,483.86,483.86,482.99,482.99,1230.0
2022-03-10 12:35:00,482.66,482.66,482.16,482.17,620.0,482.66,482.66,482.16,482.17,620.0
2022-03-10 12:40:00,482.09,482.09,482.09,482.09,100.0,482.09,482.09,482.09,482.09,100.0
2022-03-10 12:45:00,482.32,482.32,481.57,481.57,400.0,482.32,482.32,481.57,481.57,400.0
2022-03-10 12:50:00,481.16,481.16,481.16,481.16,100.0,481.16,481.16,481.16,481.16,100.0
2022-03-10 12:55:00,480.5,480.83,480.5,480.51,600.0,480.5,480.83,480.5,480.51,600.0
2022-03-10 13:00:00,480.5,480.98,480.18,480.18,900.0,480.5,480.98,480.18,480.18,900.0
2022-03-10 13:05:00,479.78,479.78,479.21,479.22,300.0,479.78,479.78,479.21,479.22,300.0
2022-03-10 13:10:00,479.71,479.71,478.39,478.91,2217.0,479.71,479.71,478.39,478.91,2217.0
2022-03-10 13:15:00,478.57,479.05,478.57,478.81,1404.0,478.57,479.05,478.57,478.81,1404.0
2022-03-10 13:20:00,478.56,478.56,477.84,477.84,7697.0,478.56,478.56,477.84,477.84,7697.0
2022-03-10 13:25:00,477.66,478.79,477.28,477.28,16678.0,477.66,478.79,477.28,477.28,16678.0
2022-03-10 13:30:00,477.4,479.98,476.82,479.82,11344.0,477.4,479.98,476.82,479.82,11344.0
2022-03-10 13:35:00,479.52,479.52,478.46,478.48,2009.0,479.52,479.52,478.46,478.48,2009.0
2022-03-10 13:40:00,478.73,478.74,477.65,477.81,900.0,478.73,478.74,477.65,477.81,900.0
2022-03-10 13:45:00,478.11,478.22,477.25,478.06,2132.0,478.11,478.22,477.25,478.06,2132.0
2022-03-10 13:50:00,478.06,478.06,478.06,478.06,0.0,478.06,478.06,478.06,478.06,0.0
2022-03-10 13:55:00,478.69,479.25,478.69,479.25,540.0,478.69,479.25,478.69,479.25,540.0
2022-03-10 14:00:00,479.21,480.93,478.42,480.93,1601.0,479.21,480.93,478.42,480.93,1601.0
2022-03-10 14:05:00,480.93,480.93,480.93,480.93,0.0,480.93,480.93,480.93,480.93,0.0
2022-03-10 14:10:00,480.28,480.28,480.27,480.27,200.0,480.28,480.28,480.27,480.27,200.0
2022-03-10 14:15:00,479.37,479.37,478.17,478.17,1400.0,479.37,479.37,478.17,478.17,1400.0
2022-03-10 14:20:00,477.99,477.99,477.97,477.97,325.0,477.99,477.99,477.97,477.97,325.0
2022-03-10 14:25:00,478.48,479.29,478.48,479.19,902.0,478.48,479.29,478.48,479.19,902.0
2022-03-10 14:30:00,479.58,479.59,479.52,479.52,500.0,479.58,479.59,479.52,479.52,500.0
2022-03-10 14:35:00,481.07,481.07,481.0,481.0,300.0,481.07,481.07,481.0,481.0,300.0
2022-03-10 14:40:00,480.75,480.75,480.0,480.01,900.0,480.75,480.75,480.0,480.01,900.0
2022-03-10 14:45:00,480.41,481.22,480.41,480.78,2000.0,480.41,481.22,480.41,480.78,2000.0
2022-03-10 14:50:00,482.48,482.48,482.47,482.48,510.0,482.48,482.48,482.47,482.48,510.0
2022-03-10 14:55:00,481.94,482.86,481.94,482.32,2100.0,481.94,482.86,481.94,482.32,2100.0
2022-03-10 15:00:00,482.33,482.33,481.39,481.39,1086.0,482.33,482.33,481.39,481.39,1086.0
2022-03-10 15:05:00,481.83,481.83,481.83,481.83,100.0,481.83,481.83,481.83,481.83,100.0
2022-03-10 15:10:00,481.62,482.71,481.62,482.71,303.0,481.62,482.71,481.62,482.71,303.0
2022-03-10 15:15:00,482.15,482.5,481.39,481.39,1066.0,482.15,482.5,481.39,481.39,1066.0
2022-03-10 15:20:00,481.07,481.07,481.07,481.07,100.0,481.07,481.07,481.07,481.07,100.0
2022-03-10 15:25:00,481.03,481.14,481.03,481.14,301.0,481.03,481.14,481.03,481.14,301.0
2022-03-10 15:30:00,482.39,482.65,481.83,482.42,900.0,482.39,482.65,481.83,482.42,900.0
2022-03-10 15:35:00,481.89,481.89,481.02,481.02,300.0,481.89,481.89,481.02,481.02,300.0
2022-03-10 15:40:00,481.85,481.85,481.07,481.7,807.0,481.85,481.85,481.07,481.7,807.0
2022-03-10 15:45:00,481.51,482.64,481.41,482.33,1204.0,481.51,482.64,481.41,482.33,1204.0
2022-03-10 15:50:00,482.56,483.57,482.56,483.36,1101.0,482.56,483.57,482.56,483.36,1101.0
2022-03-10 15:55:00,483.19,483.19,481.47,481.61,6440.0,483.19,483.19,481.47,481.61,6440.0
2022-03-11 09:30:00,484.59,484.59,484.59,484.59,2352.0,484.59,484.59,484.59,484.59,2352.0
2022-03-11 09:35:00,480.19,481.88,480.19,481.65,400.0,480.19,481.88,480.19,481.65,400.0
2022-03-11 09:40:00,481.36,481.36,477.73,479.72,600.0,481.36,481.36,477.73,479.72,600.0
2022-03-11 09:45:00,479.03,480.86,479.02,480.54,1100.0,479.03,480.86,479.02,480.54,1100.0
2022-03-11 09:50:00,480.54,481.68,477.23,477.24,1300.0,480.54,481.68,477.23,477.24,1300.0
2022-03-11 09:55:00,477.21,477.31,476.51,477.31,900.0,477.21,477.31,476.51,477.31,900.0
2022-03-11 10:00:00,476.84,476.84,476.13,476.38,601.0,476.84,476.84,476.13,476.38,601.0
2022-03-11 10:05:00,476.94,476.94,474.81,474.81,1537.0,476.94,476.94,474.81,474.81,1537.0
2022-03-11 10:10:00,475.73,476.1,473.3,473.31,503.0,475.73,476.1,473.3,473.31,503.0
2022-03-11 10:15:00,473.26,473.26,469.14,470.3,1600.0,473.26,473.26,469.14,470.3,1600.0
2022-03-11 10:20:00,469.6,469.6,469.35,469.35,200.0,469.6,469.6,469.35,469.35,200.0
2022-03-11 10:25:00,469.97,469.97,468.04,468.04,726.0,469.97,469.97,468.04,468.04,726.0
2022-03-11 10:30:00,467.58,467.61,467.11,467.44,1102.0,467.58,467.61,467.11,467.44,1102.0
2022-03-11 10:35:00,467.82,467.82,467.82,467.82,100.0,467.82,467.82,467.82,467.82,100.0
2022-03-11 10:40:00,467.94,468.57,467.94,467.98,1179.0,467.94,468.57,467.94,467.98,1179.0
2022-03-11 10:45:00,467.63,467.63,467.63,467.63,100.0,467.63,467.63,467.63,467.63,100.0
2022-03-11 10:50:00,468.0,468.94,467.61,468.94,587.0,468.0,468.94,467.61,468.94,587.0
2022-03-11 10:55:00,468.94,468.94,468.94,468.94,0.0,468.94,468.94,468.94,468.94,0.0
2022-03-11 11:00:00,467.84,468.79,467.22,468.79,1003.0,467.84,468.79,467.22,468.79,1003.0
2022-03-11 11:05:00,467.82,467.82,467.81,467.81,350.0,467.82,467.82,467.81,467.81,350.0
2022-03-11 11:10:00,467.58,468.58,467.36,468.56,900.0,467.58,468.58,467.36,468.56,900.0
2022-03-11 11:15:00,468.57,468.57,468.57,468.57,100.0,468.57,468.57,468.57,468.57,100.0
2022-03-11 11:20:00,469.16,469.67,469.16,469.67,200.0,469.16,469.67,469.16,469.67,200.0
2022-03-11 11:25:00,469.44,469.44,469.42,469.42,265.0,469.44,469.44,469.42,469.42,265.0
2022-03-11 11:30:00,467.61,467.61,466.24,466.25,441.0,467.61,467.61,466.24,466.25,441.0
2022-03-11 11:35:00,466.88,466.88,466.87,466.88,100.0,466.88,466.88,466.87,466.88,100.0
2022-03-11 11:40:00,466.84,466.84,465.44,465.84,300.0,466.84,466.84,465.44,465.84,300.0
2022-03-11 11:45:00,465.97,466.1,465.16,466.1,700.0,465.97,466.1,465.16,466.1,700.0
2022-03-11 11:50:00,465.74,465.74,465.74,465.74,100.0,465.74,465.74,465.74,465.74,100.0
2022-03-11 11:55:00,465.39,465.54,465.39,465.47,500.0,465.39,465.54,465.39,465.47,500.0
2022-03-11 12:00:00,464.94,465.59,464.04,465.59,800.0,464.94,465.59,464.04,465.59,800.0
2022-03-11 12:05:00,465.59,465.59,465.59,465.59,0.0,465.59,465.59,465.59,465.59,0.0
2022-03-11 12:10:00,464.62,465.79,464.62,465.54,4253.0,464.62,465.79,464.62,465.54,4253.0
2022-03-11 12:15:00,465.34,467.51,465.34,467.51,591.0,465.34,467.51,465.34,467.51,591.0
2022-03-11 12:20:00,467.48,467.48,467.48,467.48,100.0,467.48,467.48,467.48,467.48,100.0
2022-03-11 12:25:00,467.85,467.85,466.76,466.76,1504.0,467.85,467.85,466.76,466.76,1504.0
2022-03-11 12:30:00,467.1,467.15,466.93,466.93,300.0,467.1,467.15,466.93,466.93,300.0
2022-03-11 12:35:00,466.14,466.14,466.14,466.14,169.0,466.14,466.14,466.14,466.14,169.0
2022-03-11 12:40:00,465.93,466.31,465.93,466.31,801.0,465.93,466.31,465.93,466.31,801.0
2022-03-11 12:45:00,466.35,467.01,466.35,467.01,208.0,466.35,467.01,466.35,467.01,208.0
2022-03-11 12:50:00,467.11,467.11,466.75,466.75,611.0,467.11,467.11,466.75,466.75,611.0
2022-03-11 12:55:00,467.33,467.33,467.33,467.33,103.0,467.33,467.33,467.33,467.33,103.0
2022-03-11 13:00:00,468.15,468.15,468.15,468.15,100.0,468.15,468.15,468.15,468.15,100.0
2022-03-11 13:05:00,468.21,468.21,468.02,468.02,431.0,468.21,468.21,468.02,468.02,431.0
2022-03-11 13:10:00,467.49,468.04,467.49,467.97,414.0,467.49,468.04,467.49,467.97,414.0
2022-03-11 13:15:00,467.92,467.92,467.91,467.92,100.0,467.92,467.92,467.91,467.92,100.0
2022-03-11 13:20:00,468.45,468.73,468.45,468.73,202.0,468.45,468.73,468.45,468.73,202.0
2022-03-11 13:25:00,468.47,469.14,468.47,469.14,300.0,468.47,469.14,468.47,469.14,300.0
2022-03-11 13:30:00,469.06,469.42,468.33,468.77,604.0,469.06,469.42,468.33,468.77,604.0
2022-03-11 13:35:00,468.32,468.32,468.24,468.27,301.0,468.32,468.32,468.24,468.27,301.0
2022-03-11 13:40:00,468.03,468.3,467.68,467.8,902.0,468.03,468.3,467.68,467.8,902.0
2022-03-11 13:45:00,468.06,468.48,468.06,468.48,203.0,468.06,468.48,468.06,468.48,203.0
2022-03-11 13:50:00,467.61,467.61,466.86,466.87,207.0,467.61,467.61,466.86,466.87,207.0
2022-03-11 13:55:00,466.19,466.19,466.17,466.17,305.0,466.19,466.19,466.17,466.17,305.0
2022-03-11 14:00:00,466.93,467.4,466.92,467.4,420.0,466.93,467.4,466.92,467.4,420.0
2022-03-11 14:05:00,466.35,466.35,466.35,466.35,100.0,466.35,466.35,466.35,466.35,100.0
2022-03-11 14:10:00,466.35,466.35,466.35,466.35,0.0,466.35,466.35,466.35,466.35,0.0
2022-03-11 14:15:00,466.35,466.35,466.35,466.35,0.0,466.35,466.35,466.35,466.35,0.0
2022-03-11 14:20:00,466.72,466.72,466.72,466.72,100.0,466.72,466.72,466.72,466.72,100.0
2022-03-11 14:25:00,467.67,467.93,467.67,467.93,302.0,467.67,467.93,467.67,467.93,302.0
2022-03-11 14:30:00,468.33,468.44,468.32,468.44,608.0,468.33,468.44,468.32,468.44,608.0
2022-03-11 14:35:00,467.76,467.76,467.36,467.36,200.0,467.76,467.76,467.36,467.36,200.0
2022-03-11 14:40:00,467.36,467.36,467.36,467.36,0.0,467.36,467.36,467.36,467.36,0.0
2022-03-11 14:45:00,467.23,467.23,467.23,467.23,100.0,467.23,467.23,467.23,467.23,100.0
2022-03-11 14:50:00,467.37,467.59,466.57,466.57,739.0,467.37,467.59,466.57,466.57,739.0
2022-03-11 14:55:00,466.34,466.53,465.96,465.96,512.0,466.34,466.53,465.96,465.96,512.0
2022-03-11 15:00:00,465.27,466.02,465.27,466.02,318.0,465.27,466.02,465.27,466.02,318.0
2022-03-11 15:05:00,466.04,466.04,465.65,465.65,200.0,466.04,466.04,465.65,465.65,200.0
2022-03-11 15:10:00,466.1,466.11,465.07,465.08,500.0,466.1,466.11,465.07,465.08,500.0
2022-03-11 15:15:00,465.08,465.23,465.08,465.23,200.0,465.08,465.23,465.08,465.23,200.0
2022-03-11 15:20:00,465.24,465.24,464.91,465.03,304.0,465.24,465.24,464.91,465.03,304.0
2022-03-11 15:25:00,464.93,465.08,464.11,464.11,600.0,464.93,465.08,464.11,464.11,600.0
2022-03-11 15:30:00,463.75,463.75,462.96,462.96,594.0,463.75,463.75,462.96,462.96,594.0
2022-03-11 15:35:00,463.37,463.73,463.11,463.11,1512.0,463.37,463.73,463.11,463.11,1512.0
2022-03-11 15:40:00,462.81,464.01,462.68,462.87,3112.0,462.81,464.01,462.68,462.87,3112.0
2022-03-11 15:45:00,463.17,463.17,462.33,462.83,3103.0,463.17,463.17,462.33,462.83,3103.0
2022-03-11 15:50:00,462.96,463.24,462.82,462.97,3993.0,462.96,463.24,462.82,462.97,3993.0
2022-03-11 15:55:00,463.28,463.64,462.4,463.64,11161.0,463.28,463.64,462.4,463.64,11161.0
2022-03-14 09:30:00,462.15,463.21,460.11,461.79,2352.0,462.15,463.21,460.11,461.79,2352.0
2022-03-14 09:35:00,464.39,464.7,464.05,464.7,600.0,464.39,464.7,464.05,464.7,600.0
2022-03-14 09:40:00,465.89,465.89,465.88,465.89,100.0,465.89,465.89,465.88,465.89,100.0
2022-03-14 09:45:00,467.58,469.59,467.58,469.59,300.0,467.58,469.59,467.58,469.59,300.0
2022-03-14 09:50:00,470.0,470.0,469.99,469.99,300.0,470.0,470.0,469.99,469.99,300.0
2022-03-14 09:55:00,469.65,470.3,468.36,468.78,1500.0,469.65,470.3,468.36,468.78,1500.0
2022-03-14 10:00:00,468.72,472.71,468.29,472.0,2258.0,468.72,472.71,468.29,472.0,2258.0
2022-03-14 10:05:00,472.19,473.94,471.4,473.94,1017.0,472.19,473.94,471.4,473.94,1017.0
2022-03-14 10:10:00,474.23,475.87,474.23,475.87,500.0,474.23,475.87,474.23,475.87,500.0
2022-03-14 10:15:00,474.46,474.95,474.3,474.95,1410.0,474.46,474.95,474.3,474.95,1410.0
2022-03-14 10:20:00,474.51,474.51,474.21,474.22,200.0,474.51,474.51,474.21,474.22,200.0
2022-03-14 10:25:00,474.85,474.85,474.04,474.4,500.0,474.85,474.85,474.04,474.4,500.0
2022-03-14 10:30:00,473.68,474.23,473.05,474.23,1307.0,473.68,474.23,473.05,474.23,1307.0
2022-03-14 10:35:00,474.02,474.78,473.54,474.6,1147.0,474.02,474.78,473.54,474.6,1147.0
2022-03-14 10:40:00,475.61,475.61,475.07,475.08,400.0,475.61,475.61,475.07,475.08,400.0
2022-03-14 10:45:00,475.0,476.69,474.63,476.14,901.0,475.0,476.69,474.63,476.14,901.0
2022-03-14 10:50:00,476.02,476.43,476.02,476.28,1297.0,476.02,476.43,476.02,476.28,1297.0
2022-03-14 10:55:00,478.4,479.15,478.02,478.18,2200.0,478.4,479.15,478.02,478.18,2200.0
2022-03-14 11:00:00,478.18,478.18,478.18,478.18,0.0,478.18,478.18,478.18,478.18,0.0
2022-03-14 11:05:00,477.23,477.23,477.1,477.1,472.0,477.23,477.23,477.1,477.1,472.0
2022-03-14 11:10:00,476.57,477.06,476.0,476.17,700.0,476.57,477.06,476.0,476.17,700.0
2022-03-14 11:15:00,475.8,475.8,474.52,474.87,800.0,475.8,475.8,474.52,474.87,800.0
2022-03-14 11:20:00,474.47,474.47,472.46,472.46,1217.0,474.47,474.47,472.46,472.46,1217.0
2022-03-14 11:25:00,471.97,471.97,471.06,471.06,400.0,471.97,471.97,471.06,471.06,400.0
2022-03-14 11:30:00,472.38,472.38,471.82,471.82,400.0,472.38,472.38,471.82,471.82,400.0
2022-03-14 11:35:00,471.74,472.41,471.73,472.02,1049.0,471.74,472.41,471.73,472.02,1049.0
2022-03-14 11:40:00,472.04,472.19,470.01,470.53,1784.0,472.04,472.19,470.01,470.53,1784.0
2022-03-14 11:45:00,469.54,470.03,469.54,469.95,801.0,469.54,470.03,469.54,469.95,801.0
2022-03-14 11:50:00,470.0,470.65,469.82,470.65,710.0,470.0,470.65,469.82,470.65,710.0
2022-03-14 11:55:00,470.41,470.95,469.16,470.94,1754.0,470.41,470.95,469.16,470.94,1754.0
2022-03-14 12:00:00,469.93,470.43,469.8,469.8,900.0,469.93,470.43,469.8,469.8,900.0
2022-03-14 12:05:00,470.3,470.3,469.19,469.19,702.0,470.3,470.3,469.19,469.19,702.0
2022-03-14 12:10:00,468.34,468.34,468.2,468.2,200.0,468.34,468.34,468.2,468.2,200.0
2022-03-14 12:15:00,468.47,468.65,468.46,468.65,200.0,468.47,468.65,468.46,468.65,200.0
2022-03-14 12:20:00,468.41,468.48,468.09,468.48,800.0,468.41,468.48,468.09,468.48,800.0
2022-03-14 12:25:00,468.42,468.42,467.4,467.4,785.0,468.42,468.42,467.4,467.4,785.0
2022-03-14 12:30:00,467.67,467.9,467.0,467.0,805.0,467.67,467.9,467.0,467.0,805.0
2022-03-14 12:35:00,467.01,467.01,466.08,466.87,600.0,467.01,467.01,466.08,466.87,600.0
2022-03-14 12:40:00,467.83,467.87,467.57,467.71,527.0,467.83,467.87,467.57,467.71,527.0
2022-03-14 12:45:00,467.15,467.22,467.15,467.22,486.0,467.15,467.22,467.15,467.22,486.0
2022-03-14 12:50:00,466.98,466.98,465.43,465.44,600.0,466.98,466.98,465.43,465.44,600.0
2022-03-14 12:55:00,465.21,465.36,464.96,465.2,1413.0,465.21,465.36,464.96,465.2,1413.0
2022-03-14 13:00:00,464.7,465.08,464.51,465.08,1002.0,464.7,465.08,464.51,465.08,1002.0
2022-03-14 13:05:00,464.92,465.29,464.88,464.88,474.0,464.92,465.29,464.88,464.88,474.0
2022-03-14 13:10:00,464.48,465.56,464.48,465.56,850.0,464.48,465.56,464.48,465.56,850.0
2022-03-14 13:15:00,465.57,466.18,465.57,466.18,510.0,465.57,466.18,465.57,466.18,510.0
2022-03-14 13:20:00,466.01,466.01,465.71,465.71,1114.0,466.01,466.01,465.71,465.71,1114.0
2022-03-14 13:25:00,465.45,465.45,465.08,465.08,996.0,465.45,465.45,465.08,465.08,996.0
2022-03-14 13:30:00,465.3,465.3,463.78,464.46,1665.0,465.3,465.3,463.78,464.46,1665.0
2022-03-14 13:35:00,465.28,465.28,464.05,464.47,794.0,465.28,465.28,464.05,464.47,794.0
2022-03-14 13:40:00,464.96,465.65,463.98,465.28,1240.0,464.96,465.65,463.98,465.28,1240.0
2022-03-14 13:45:00,465.66,466.35,465.07,466.35,1322.0,465.66,466.35,465.07,466.35,1322.0
2022-03-14 13:50:00,466.1,467.29,466.1,467.17,1204.0,466.1,467.29,466.1,467.17,1204.0
2022-03-14 13:55:00,467.31,467.31,465.61,465.61,1631.0,467.31,467.31,465.61,465.61,1631.0
2022-03-14 14:00:00,465.66,466.05,465.55,465.92,1118.0,465.66,466.05,465.55,465.92,1118.0
2022-03-14 14:05:00,466.09,466.58,466.09,466.57,842.0,466.09,466.58,466.09,466.57,842.0
2022-03-14 14:10:00,466.81,466.81,465.94,466.23,1408.0,466.81,466.81,465.94,466.23,1408.0
2022-03-14 14:15:00,466.19,466.44,465.95,465.95,1313.0,466.19,466.44,465.95,465.95,1313.0
2022-03-14 14:20:00,466.0,466.29,465.39,465.4,1702.0,466.0,466.29,465.39,465.4,1702.0
2022-03-14 14:25:00,465.54,466.71,465.54,465.79,1182.0,465.54,466.71,465.54,465.79,1182.0
2022-03-14 14:30:00,465.75,467.76,465.27,467.76,2082.0,465.75,467.76,465.27,467.76,2082.0
2022-03-14 14:35:00,468.19,469.2,467.88,469.2,2103.0,468.19,469.2,467.88,469.2,2103.0
2022-03-14 14:40:00,468.78,468.79,467.83,467.94,2832.0,468.78,468.79,467.83,467.94,2832.0
2022-03-14 14:45:00,467.54,467.89,467.41,467.89,1506.0,467.54,467.89,467.41,467.89,1506.0
2022-03-14 14:50:00,468.28,468.51,468.01,468.51,902.0,468.28,468.51,468.01,468.51,902.0
2022-03-14 14:55:00,468.69,468.9,468.05,468.26,2838.0,468.69,468.9,468.05,468.26,2838.0
2022-03-14 15:00:00,468.62,469.3,468.25,469.3,1021.0,468.62,469.3,468.25,469.3,1021.0
2022-03-14 15:05:00,468.64,468.81,467.42,467.73,1618.0,468.64,468.81,467.42,467.73,1618.0
2022-03-14 15:10:00,468.43,468.52,467.25,468.46,500.0,468.43,468.52,467.25,468.46,500.0
2022-03-14 15:15:00,468.73,469.43,468.49,468.79,4191.0,468.73,469.43,468.49,468.79,4191.0
2022-03-14 15:20:00,468.77,469.39,468.44,469.33,1703.0,468.77,469.39,468.44,469.33,1703.0
2022-03-14 15:25:00,469.35,470.51,469.01,469.43,4296.0,469.35,470.51,469.01,469.43,4296.0
2022-03-14 15:30:00,469.42,469.42,468.48,468.82,4399.0,469.42,469.42,468.48,468.82,4399.0
2022-03-14 15:35:00,468.6,468.92,467.2,468.44,3542.0,468.6,468.92,467.2,468.44,3542.0
2022-03-14 15:40:00,468.42,468.96,467.56,468.93,5545.0,468.42,468.96,467.56,468.93,5545.0
2022-03-14 15:45:00,469.24,469.24,467.5,467.5,6033.0,469.24,469.24,467.5,467.5,6033.0
2022-03-14 15:50:00,467.47,467.62,466.12,466.6,10629.0,467.47,467.62,466.12,466.6,10629.0
2022-03-14 15:55:00,467.13,467.35,465.88,466.03,19196.0,467.13,467.35,465.88,466.03,19196.0
2022-03-15 09:30:00,468.52,470.85,468.07,470.85,2385.0,468.52,470.85,468.07,470.85,2385.0
2022-03-15 09:35:00,470.64,470.86,466.33,467.81,1100.0,470.64,470.86,466.33,467.81,1100.0
2022-03-15 09:40:00,467.3,468.3,466.37,467.22,1000.0,467.3,468.3,466.37,467.22,1000.0
2022-03-15 09:45:00,467.25,469.37,467.25,469.35,1828.0,467.25,469.37,467.25,469.35,1828.0
2022-03-15 09:50:00,468.27,468.78,466.54,468.35,1500.0,468.27,468.78,466.54,468.35,1500.0
2022-03-15 09:55:00,468.46,470.94,468.45,470.85,688.0,468.46,470.94,468.45,470.85,688.0
2022-03-15 10:00:00,470.1,470.1,470.1,470.1,100.0,470.1,470.1,470.1,470.1,100.0
2022-03-15 10:05:00,473.08,473.08,470.51,470.52,1176.0,473.08,473.08,470.51,470.52,1176.0
2022-03-15 10:10:00,470.49,470.49,470.05,470.05,2900.0,470.49,470.49,470.05,470.05,2900.0
2022-03-15 10:15:00,469.47,473.29,469.47,473.29,803.0,469.47,473.29,469.47,473.29,803.0
2022-03-15 10:20:00,473.52,473.52,473.52,473.52,100.0,473.52,473.52,473.52,473.52,100.0
2022-03-15 10:25:00,473.12,473.66,473.12,473.66,1800.0,473.12,473.66,473.12,473.66,1800.0
2022-03-15 10:30:00,474.14,474.14,472.62,472.7,1787.0,474.14,474.14,472.62,472.7,1787.0
2022-03-15 10:35:00,473.14,474.99,473.04,473.13,2339.0,473.14,474.99,473.04,473.13,2339.0
2022-03-15 10:40:00,474.25,474.26,473.33,473.33,300.0,474.25,474.26,473.33,473.33,300.0
2022-03-15 10:45:00,473.77,473.77,473.29,473.29,300.0,473.77,473.77,473.29,473.29,300.0
2022-03-15 10:50:00,473.5,473.5,472.88,473.11,600.0,473.5,473.5,472.88,473.11,600.0
2022-03-15 10:55:00,473.63,473.63,473.01,473.02,300.0,473.63,473.63,473.01,473.02,300.0
2022-03-15 11:00:00,473.83,474.81,473.82,474.21,687.0,473.83,474.81,473.82,474.21,687.0
2022-03-15 11:05:00,474.83,475.99,474.83,475.15,2431.0,474.83,475.99,474.83,475.15,2431.0
2022-03-15 11:10:00,474.99,475.64,474.79,475.64,4337.0,474.99,475.64,474.79,475.64,4337.0
2022-03-15 11:15:00,474.74,475.38,474.7,475.38,1677.0,474.74,475.38,474.7,475.38,1677.0
2022-03-15 11:20:00,475.75,476.58,475.14,476.58,1400.0,475.75,476.58,475.14,476.58,1400.0
2022-03-15 11:25:00,477.62,477.62,476.86,476.87,400.0,477.62,477.62,476.86,476.87,400.0
2022-03-15 11:30:00,477.63,477.63,477.59,477.59,500.0,477.63,477.63,477.59,477.59,500.0
2022-03-15 11:35:00,477.56,477.56,476.29,476.81,1096.0,477.56,477.56,476.29,476.81,1096.0
2022-03-15 11:40:00,477.0,477.36,477.0,477.36,300.0,477.0,477.36,477.0,477.36,300.0
2022-03-15 11:45:00,476.76,476.76,476.72,476.72,200.0,476.76,476.76,476.72,476.72,200.0
2022-03-15 11:50:00,477.66,477.8,476.58,476.58,1264.0,477.66,477.8,476.58,476.58,1264.0
2022-03-15 11:55:00,475.73,476.53,475.67,476.53,1197.0,475.73,476.53,475.67,476.53,1197.0
2022-03-15 12:00:00,476.6,476.6,475.32,475.32,8000.0,476.6,476.6,475.32,475.32,8000.0
2022-03-15 12:05:00,475.12,475.85,475.11,475.85,200.0,475.12,475.85,475.11,475.85,200.0
2022-03-15 12:10:00,475.81,475.81,475.71,475.71,200.0,475.81,475.81,475.71,475.71,200.0
2022-03-15 12:15:00,475.25,475.25,474.7,474.7,200.0,475.25,475.25,474.7,474.7,200.0
2022-03-15 12:20:00,474.81,474.81,472.9,473.74,1020.0,474.81,474.81,472.9,473.74,1020.0
2022-03-15 12:25:00,473.05,473.05,473.05,473.05,100.0,473.05,473.05,473.05,473.05,100.0
2022-03-15 12:30:00,473.37,473.38,472.22,472.22,304.0,473.37,473.38,472.22,472.22,304.0
2022-03-15 12:35:00,472.75,472.76,472.18,472.18,200.0,472.75,472.76,472.18,472.18,200.0
2022-03-15 12:40:00,472.18,472.18,472.18,472.18,0.0,472.18,472.18,472.18,472.18,0.0
2022-03-15 12:45:00,471.78,471.78,470.9,470.9,601.0,471.78,471.78,470.9,470.9,601.0
2022-03-15 12:50:00,469.18,469.42,468.27,469.34,721.0,469.18,469.42,468.27,469.34,721.0
2022-03-15 12:55:00,469.5,470.24,469.5,470.19,715.0,469.5,470.24,469.5,470.19,715.0
2022-03-15 13:00:00,470.19,470.19,470.19,470.19,0.0,470.19,470.19,470.19,470.19,0.0
2022-03-15 13:05:00,471.31,471.31,469.6,469.6,604.0,471.31,471.31,469.6,469.6,604.0
2022-03-15 13:10:00,469.05,469.05,467.98,467.98,207.0,469.05,469.05,467.98,467.98,207.0
2022-03-15 13:15:00,467.73,467.73,465.91,466.55,2546.0,467.73,467.73,465.91,466.55,2546.0
2022-03-15 13:20:00,466.79,467.56,466.07,467.56,2762.0,466.79,467.56,466.07,467.56,2762.0
2022-03-15 13:25:00,468.36,468.36,467.84,467.85,300.0,468.36,468.36,467.84,467.85,300.0
2022-03-15 13:30:00,467.43,470.19,467.33,469.87,1810.0,467.43,470.19,467.33,469.87,1810.0
2022-03-15 13:35:00,470.05,470.05,468.84,469.04,765.0,470.05,470.05,468.84,469.04,765.0
2022-03-15 13:40:00,469.14,470.04,469.13,469.74,914.0,469.14,470.04,469.13,469.74,914.0
2022-03-15 13:45:00,470.02,470.53,470.01,470.53,535.0,470.02,470.53,470.01,470.53,535.0
2022-03-15 13:50:00,470.59,470.59,470.58,470.59,100.0,470.59,470.59,470.58,470.59,100.0
2022-03-15 13:55:00,473.09,473.09,472.88,472.88,302.0,473.09,473.09,472.88,472.88,302.0
2022-03-15 14:00:00,472.24,472.64,471.52,471.53,2460.0,472.24,472.64,471.52,471.53,2460.0
2022-03-15 14:05:00,471.88,472.41,471.88,472.41,200.0,471.88,472.41,471.88,472.41,200.0
2022-03-15 14:10:00,472.82,472.84,471.85,472.19,2330.0,472.82,472.84,471.85,472.19,2330.0
2022-03-15 14:15:00,471.37,471.37,470.98,470.98,503.0,471.37,471.37,470.98,470.98,503.0
2022-03-15 14:20:00,470.92,471.53,470.78,471.53,500.0,470.92,471.53,470.78,471.53,500.0
2022-03-15 14:25:00,471.79,472.1,470.98,472.1,500.0,471.79,472.1,470.98,472.1,500.0
2022-03-15 14:30:00,471.78,472.1,471.66,472.1,300.0,471.78,472.1,471.66,472.1,300.0
2022-03-15 14:35:00,471.65,472.1,471.41,472.1,936.0,471.65,472.1,471.41,472.1,936.0
2022-03-15 14:40:00,472.41,472.82,472.41,472.81,500.0,472.41,472.82,472.41,472.81,500.0
2022-03-15 14:45:00,472.94,473.59,472.94,473.42,644.0,472.94,473.59,472.94,473.42,644.0
2022-03-15 14:50:00,473.81,474.23,473.81,473.97,400.0,473.81,474.23,473.81,473.97,400.0
2022-03-15 14:55:00,474.3,474.44,473.91,474.44,942.0,474.3,474.44,473.91,474.44,942.0
2022-03-15 15:00:00,473.95,475.85,473.82,475.13,1803.0,473.95,475.85,473.82,475.13,1803.0
2022-03-15 15:05:00,475.44,475.75,475.29,475.75,1100.0,475.44,475.75,475.29,475.75,1100.0
2022-03-15 15:10:00,475.85,475.89,475.32,475.32,1405.0,475.85,475.89,475.32,475.32,1405.0
2022-03-15 15:15:00,475.77,476.03,475.48,475.93,619.0,475.77,476.03,475.48,475.93,619.0
2022-03-15 15:20:00,476.03,476.92,476.02,476.75,996.0,476.03,476.92,476.02,476.75,996.0
2022-03-15 15:25:00,476.99,477.52,476.98,477.33,1746.0,476.99,477.52,476.98,477.33,1746.0
2022-03-15 15:30:00,477.2,477.99,477.2,477.85,1343.0,477.2,477.99,477.2,477.85,1343.0
2022-03-15 15:35:00,477.48,478.94,477.46,478.94,1940.0,477.48,478.94,477.46,478.94,1940.0
2022-03-15 15:40:00,478.52,478.84,478.1,478.13,2710.0,478.52,478.84,478.1,478.13,2710.0
2022-03-15 15:45:00,478.11,478.13,476.91,477.69,4898.0,478.11,478.13,476.91,477.69,4898.0
2022-03-15 15:50:00,478.0,479.72,478.0,478.83,4135.0,478.0,479.72,478.0,478.83,4135.0
2022-03-15 15:55:00,478.52,479.25,478.05,478.67,10281.0,478.52,479.25,478.05,478.67,10281.0
2022-03-16 09:30:00,483.7,485.67,483.7,485.67,1420.0,483.7,485.67,483.7,485.67,1420.0
2022-03-16 09:35:00,484.44,485.94,484.44,485.94,200.0,484.44,485.94,484.44,485.94,200.0
2022-03-16 09:40:00,485.79,487.14,485.79,487.14,1000.0,485.79,487.14,485.79,487.14,1000.0
2022-03-16 09:45:00,487.2,487.2,485.19,485.19,800.0,487.2,487.2,485.19,485.19,800.0
2022-03-16 09:50:00,484.36,484.36,484.36,484.36,100.0,484.36,484.36,484.36,484.36,100.0
2022-03-16 09:55:00,483.41,483.47,482.15,482.15,429.0,483.41,483.47,482.15,482.15,429.0
2022-03-16 10:00:00,482.52,483.46,482.52,482.82,412.0,482.52,483.46,482.52,482.82,412.0
2022-03-16 10:05:00,482.21,482.21,480.61,481.71,1172.0,482.21,482.21,480.61,481.71,1172.0
2022-03-16 10:10:00,480.98,483.83,480.98,483.82,1727.0,480.98,483.83,480.98,483.82,1727.0
2022-03-16 10:15:00,484.61,484.61,484.61,484.61,100.0,484.61,484.61,484.61,484.61,100.0
2022-03-16 10:20:00,485.65,487.18,485.65,487.18,1138.0,485.65,487.18,485.65,487.18,1138.0
2022-03-16 10:25:00,486.98,487.56,486.42,486.76,830.0,486.98,487.56,486.42,486.76,830.0
2022-03-16 10:30:00,487.7,488.27,487.18,487.93,1600.0,487.7,488.27,487.18,487.93,1600.0
2022-03-16 10:35:00,487.77,488.15,487.63,488.15,840.0,487.77,488.15,487.63,488.15,840.0
2022-03-16 10:40:00,488.36,488.36,487.02,487.52,2060.0,488.36,488.36,487.02,487.52,2060.0
2022-03-16 10:45:00,486.22,486.65,485.95,486.65,300.0,486.22,486.65,485.95,486.65,300.0
2022-03-16 10:50:00,486.64,486.64,486.43,486.44,304.0,486.64,486.64,486.43,486.44,304.0
2022-03-16 10:55:00,486.33,486.38,485.38,485.38,1096.0,486.33,486.38,485.38,485.38,1096.0
2022-03-16 11:00:00,486.57,486.57,484.6,484.61,400.0,486.57,486.57,484.6,484.61,400.0
2022-03-16 11:05:00,485.45,485.6,485.45,485.6,200.0,485.45,485.6,485.45,485.6,200.0
2022-03-16 11:10:00,484.95,484.95,483.77,483.77,500.0,484.95,484.95,483.77,483.77,500.0
2022-03-16 11:15:00,483.91,484.6,482.2,482.21,800.0,483.91,484.6,482.2,482.21,800.0
2022-03-16 11:20:00,482.26,482.26,481.58,482.08,300.0,482.26,482.26,481.58,482.08,300.0
2022-03-16 11:25:00,481.19,481.65,479.34,479.35,800.0,481.19,481.65,479.34,479.35,800.0
2022-03-16 11:30:00,479.89,479.9,479.4,479.4,300.0,479.89,479.9,479.4,479.4,300.0
2022-03-16 11:35:00,479.3,479.3,477.36,477.66,803.0,479.3,479.3,477.36,477.66,803.0
2022-03-16 11:40:00,477.21,477.21,476.44,476.5,300.0,477.21,477.21,476.44,476.5,300.0
2022-03-16 11:45:00,476.7,476.7,474.85,474.86,1303.0,476.7,476.7,474.85,474.86,1303.0
2022-03-16 11:50:00,474.63,476.2,474.63,475.37,1968.0,474.63,476.2,474.63,475.37,1968.0
2022-03-16 11:55:00,475.41,475.41,473.59,474.21,800.0,475.41,475.41,473.59,474.21,800.0
2022-03-16 12:00:00,473.68,474.43,473.68,474.12,832.0,473.68,474.43,473.68,474.12,832.0
2022-03-16 12:05:00,475.72,475.86,475.1,475.14,402.0,475.72,475.86,475.1,475.14,402.0
2022-03-16 12:10:00,475.77,475.77,474.16,474.19,1620.0,475.77,475.77,474.16,474.19,1620.0
2022-03-16 12:15:00,474.19,474.98,473.7,474.74,3818.0,474.19,474.98,473.7,474.74,3818.0
2022-03-16 12:20:00,474.74,474.88,474.52,474.52,600.0,474.74,474.88,474.52,474.52,600.0
2022-03-16 12:25:00,474.52,474.52,472.7,472.71,2080.0,474.52,474.52,472.7,472.71,2080.0
2022-03-16 12:30:00,473.4,474.21,472.69,474.21,1810.0,473.4,474.21,472.69,474.21,1810.0
2022-03-16 12:35:00,473.95,474.31,473.36,473.83,800.0,473.95,474.31,473.36,473.83,800.0
2022-03-16 12:40:00,473.36,473.36,472.7,473.36,1000.0,473.36,473.36,472.7,473.36,1000.0
2022-03-16 12:45:00,473.18,473.18,471.01,471.85,1301.0,473.18,473.18,471.01,471.85,1301.0
2022-03-16 12:50:00,471.56,472.38,471.2,471.84,1801.0,471.56,472.38,471.2,471.84,1801.0
2022-03-16 12:55:00,471.83,472.39,471.41,472.39,600.0,471.83,472.39,471.41,472.39,600.0
2022-03-16 13:00:00,472.25,472.86,471.97,471.97,1309.0,472.25,472.86,471.97,471.97,1309.0
2022-03-16 13:05:00,471.93,472.76,470.88,471.22,1400.0,471.93,472.76,470.88,471.22,1400.0
2022-03-16 13:10:00,471.08,471.34,471.07,471.34,200.0,471.08,471.34,471.07,471.34,200.0
2022-03-16 13:15:00,471.89,472.78,471.29,472.72,1334.0,471.89,472.78,471.29,472.72,1334.0
2022-03-16 13:20:00,472.83,473.46,472.54,472.74,2688.0,472.83,473.46,472.54,472.74,2688.0
2022-03-16 13:25:00,473.5,474.12,473.31,474.04,4016.0,473.5,474.12,473.31,474.04,4016.0
2022-03-16 13:30:00,475.72,475.72,475.7,475.7,300.0,475.72,475.72,475.7,475.7,300.0
2022-03-16 13:35:00,475.72,475.93,475.64,475.64,354.0,475.72,475.93,475.64,475.64,354.0
2022-03-16 13:40:00,474.83,475.48,474.82,475.48,700.0,474.83,475.48,474.82,475.48,700.0
2022-03-16 13:45:00,475.75,476.41,475.75,476.41,200.0,475.75,476.41,475.75,476.41,200.0
2022-03-16 13:50:00,476.59,478.02,476.59,477.4,600.0,476.59,478.02,476.59,477.4,600.0
2022-03-16 13:55:00,477.38,477.69,477.37,477.69,200.0,477.38,477.69,477.37,477.69,200.0
2022-03-16 14:00:00,477.61,477.64,474.83,474.84,2707.0,477.61,477.64,474.83,474.84,2707.0
2022-03-16 14:05:00,474.12,475.23,474.11,475.23,201.0,474.12,475.23,474.11,475.23,201.0
2022-03-16 14:10:00,473.76,473.85,472.5,472.98,760.0,473.76,473.85,472.5,472.98,760.0
2022-03-16 14:15:00,472.54,473.1,472.16,473.1,509.0,472.54,473.1,472.16,473.1,509.0
2022-03-16 14:20:00,471.97,471.99,471.66,471.66,800.0,471.97,471.99,471.66,471.66,800.0
2022-03-16 14:25:00,471.13,471.84,470.34,470.34,1100.0,471.13,471.84,470.34,470.34,1100.0
2022-03-16 14:30:00,468.99,469.03,467.65,468.17,1112.0,468.99,469.03,467.65,468.17,1112.0
2022-03-16 14:35:00,467.88,470.52,467.88,470.52,200.0,467.88,470.52,467.88,470.52,200.0
2022-03-16 14:40:00,472.0,473.15,472.0,473.15,200.0,472.0,473.15,472.0,473.15,200.0
2022-03-16 14:45:00,474.41,475.5,473.81,475.5,1100.0,474.41,475.5,473.81,475.5,1100.0
2022-03-16 14:50:00,475.49,477.96,474.37,477.96,1400.0,475.49,477.96,474.37,477.96,1400.0
2022-03-16 14:55:00,477.56,477.91,476.99,477.69,907.0,477.56,477.91,476.99,477.69,907.0
2022-03-16 15:00:00,477.48,477.6,477.48,477.6,200.0,477.48,477.6,477.48,477.6,200.0
2022-03-16 15:05:00,480.14,480.14,478.96,478.96,428.0,480.14,480.14,478.96,478.96,428.0
2022-03-16 15:10:00,478.88,478.88,478.53,478.85,1075.0,478.88,478.88,478.53,478.85,1075.0
2022-03-16 15:15:00,479.75,481.29,479.75,481.29,871.0,479.75,481.29,479.75,481.29,871.0
2022-03-16 15:20:00,481.18,481.72,480.9,481.36,900.0,481.18,481.72,480.9,481.36,900.0
2022-03-16 15:25:00,481.36,481.92,481.05,481.06,1054.0,481.36,481.92,481.05,481.06,1054.0
2022-03-16 15:30:00,481.19,481.35,479.73,480.1,2429.0,481.19,481.35,479.73,480.1,2429.0
2022-03-16 15:35:00,480.15,480.81,479.74,480.77,1000.0,480.15,480.81,479.74,480.77,1000.0
2022-03-16 15:40:00,481.11,481.28,480.29,480.38,1920.0,481.11,481.28,480.29,480.38,1920.0
2022-03-16 15:45:00,480.75,482.81,480.43,482.62,3184.0,480.75,482.81,480.43,482.62,3184.0
2022-03-16 15:50:00,483.12,483.29,482.19,482.77,4828.0,483.12,483.29,482.19,482.77,4828.0
2022-03-16 15:55:00,482.65,484.12,482.48,483.72,11926.0,482.65,484.12,482.48,483.72,11926.0
2022-03-17 09:30:00,482.87,482.87,477.63,478.01,2162.0,482.87,482.87,477.63,478.01,2162.0
2022-03-17 09:35:00,481.18,484.95,481.17,482.87,900.0,481.18,484.95,481.17,482.87,900.0
2022-03-17 09:40:00,482.43,485.13,482.43,483.81,1035.0,482.43,485.13,482.43,483.81,1035.0
2022-03-17 09:45:00,483.76,485.13,481.72,483.51,5532.0,483.76,485.13,481.72,483.51,5532.0
2022-03-17 09:50:00,482.89,486.74,482.88,485.11,2420.0,482.89,486.74,482.88,485.11,2420.0
2022-03-17 09:55:00,484.91,486.46,484.9,485.56,3709.0,484.91,486.46,484.9,485.56,3709.0
2022-03-17 10:00:00,485.55,486.64,485.26,486.31,3372.0,485.55,486.64,485.26,486.31,3372.0
2022-03-17 10:05:00,486.63,487.17,486.02,486.14,1055.0,486.63,487.17,486.02,486.14,1055.0
2022-03-17 10:10:00,486.03,486.03,484.08,484.08,1000.0,486.03,486.03,484.08,484.08,1000.0
2022-03-17 10:15:00,484.08,484.13,482.27,482.27,606.0,484.08,484.13,482.27,482.27,606.0
2022-03-17 10:20:00,481.09,481.76,481.07,481.3,1501.0,481.09,481.76,481.07,481.3,1501.0
2022-03-17 10:25:00,482.62,482.62,481.82,481.82,1403.0,482.62,482.62,481.82,481.82,1403.0
2022-03-17 10:30:00,481.6,481.6,479.2,480.35,2180.0,481.6,481.6,479.2,480.35,2180.0
2022-03-17 10:35:00,479.55,479.55,478.54,478.75,1002.0,479.55,479.55,478.54,478.75,1002.0
2022-03-17 10:40:00,478.54,480.54,478.53,479.75,4008.0,478.54,480.54,478.53,479.75,4008.0
2022-03-17 10:45:00,480.68,481.09,480.06,481.09,2572.0,480.68,481.09,480.06,481.09,2572.0
2022-03-17 10:50:00,481.63,481.71,481.18,481.62,1263.0,481.63,481.71,481.18,481.62,1263.0
2022-03-17 10:55:00,483.39,484.0,483.38,483.97,300.0,483.39,484.0,483.38,483.97,300.0
2022-03-17 11:00:00,482.16,483.42,482.16,483.42,300.0,482.16,483.42,482.16,483.42,300.0
2022-03-17 11:05:00,483.15,484.84,483.15,484.45,504.0,483.15,484.84,483.15,484.45,504.0
2022-03-17 11:10:00,484.74,484.98,483.52,483.52,761.0,484.74,484.98,483.52,483.52,761.0
2022-03-17 11:15:00,483.47,484.53,483.46,483.9,1004.0,483.47,484.53,483.46,483.9,1004.0
2022-03-17 11:20:00,484.37,484.8,484.37,484.8,218.0,484.37,484.8,484.37,484.8,218.0
2022-03-17 11:25:00,485.57,485.57,485.35,485.35,303.0,485.57,485.57,485.35,485.35,303.0
2022-03-17 11:30:00,485.36,485.45,485.35,485.45,201.0,485.36,485.45,485.35,485.45,201.0
2022-03-17 11:35:00,485.74,486.22,485.73,486.22,300.0,485.74,486.22,485.73,486.22,300.0
2022-03-17 11:40:00,485.56,485.56,485.32,485.33,200.0,485.56,485.56,485.32,485.33,200.0
2022-03-17 11:45:00,484.94,484.94,484.55,484.55,937.0,484.94,484.94,484.55,484.55,937.0
2022-03-17 11:50:00,484.55,484.55,484.55,484.55,0.0,484.55,484.55,484.55,484.55,0.0
2022-03-17 11:55:00,484.29,484.5,484.06,484.06,500.0,484.29,484.5,484.06,484.06,500.0
2022-03-17 12:00:00,484.06,484.06,484.06,484.06,0.0,484.06,484.06,484.06,484.06,0.0
2022-03-17 12:05:00,484.35,484.55,484.32,484.32,300.0,484.35,484.55,484.32,484.32,300.0
2022-03-17 12:10:00,484.32,484.32,484.32,484.32,0.0,484.32,484.32,484.32,484.32,0.0
2022-03-17 12:15:00,484.31,484.31,483.57,483.57,200.0,484.31,484.31,483.57,483.57,200.0
2022-03-17 12:20:00,483.71,484.29,483.6,484.04,400.0,483.71,484.29,483.6,484.04,400.0
2022-03-17 12:25:00,483.55,483.8,483.55,483.8,218.0,483.55,483.8,483.55,483.8,218.0
2022-03-17 12:30:00,483.27,483.27,483.08,483.08,500.0,483.27,483.27,483.08,483.08,500.0
2022-03-17 12:35:00,483.08,483.08,483.08,483.08,0.0,483.08,483.08,483.08,483.08,0.0
2022-03-17 12:40:00,483.04,483.53,483.04,483.53,255.0,483.04,483.53,483.04,483.53,255.0
2022-03-17 12:45:00,483.03,483.56,482.82,482.82,300.0,483.03,483.56,482.82,482.82,300.0
2022-03-17 12:50:00,482.38,482.79,482.38,482.79,700.0,482.38,482.79,482.38,482.79,700.0
2022-03-17 12:55:00,483.26,483.26,483.25,483.25,200.0,483.26,483.26,483.25,483.25,200.0
2022-03-17 13:00:00,482.88,483.2,482.38,483.2,1481.0,482.88,483.2,482.38,483.2,1481.0
2022-03-17 13:05:00,483.07,485.29,483.06,485.29,1798.0,483.07,485.29,483.06,485.29,1798.0
2022-03-17 13:10:00,484.75,485.4,484.35,484.35,1621.0,484.75,485.4,484.35,484.35,1621.0
2022-03-17 13:15:00,484.26,484.99,484.15,484.15,500.0,484.26,484.99,484.15,484.15,500.0
2022-03-17 13:20:00,484.15,484.15,484.15,484.15,0.0,484.15,484.15,484.15,484.15,0.0
2022-03-17 13:25:00,484.15,484.15,484.15,484.15,0.0,484.15,484.15,484.15,484.15,0.0
2022-03-17 13:30:00,484.15,484.15,484.15,484.15,0.0,484.15,484.15,484.15,484.15,0.0
2022-03-17 13:35:00,484.33,484.33,484.13,484.13,500.0,484.33,484.33,484.13,484.13,500.0
2022-03-17 13:40:00,484.0,484.0,484.0,484.0,400.0,484.0,484.0,484.0,484.0,400.0
2022-03-17 13:45:00,484.51,484.51,483.91,484.51,629.0,484.51,484.51,483.91,484.51,629.0
2022-03-17 13:50:00,484.48,484.48,484.0,484.14,1209.0,484.48,484.48,484.0,484.14,1209.0
2022-03-17 13:55:00,483.65,483.78,482.2,482.2,1200.0,483.65,483.78,482.2,482.2,1200.0
2022-03-17 14:00:00,482.05,482.21,481.61,482.21,610.0,482.05,482.21,481.61,482.21,610.0
2022-03-17 14:05:00,481.98,482.45,481.97,482.15,400.0,481.98,482.45,481.97,482.15,400.0
2022-03-17 14:10:00,481.86,481.86,481.37,481.37,992.0,481.86,481.86,481.37,481.37,992.0
2022-03-17 14:15:00,481.24,481.24,480.8,480.8,400.0,481.24,481.24,480.8,480.8,400.0
2022-03-17 14:20:00,481.71,481.8,481.13,481.13,985.0,481.71,481.8,481.13,481.13,985.0
2022-03-17 14:25:00,480.9,481.15,480.06,480.65,1000.0,480.9,481.15,480.06,480.65,1000.0
2022-03-17 14:30:00,480.68,483.04,480.63,483.04,7321.0,480.68,483.04,480.63,483.04,7321.0
2022-03-17 14:35:00,482.48,484.05,482.13,482.54,6830.0,482.48,484.05,482.13,482.54,6830.0
2022-03-17 14:40:00,482.33,482.33,482.33,482.33,100.0,482.33,482.33,482.33,482.33,100.0
2022-03-17 14:45:00,481.9,481.9,481.68,481.68,693.0,481.9,481.9,481.68,481.68,693.0
2022-03-17 14:50:00,481.4,481.9,481.4,481.43,1191.0,481.4,481.9,481.4,481.43,1191.0
2022-03-17 14:55:00,481.4,482.14,481.24,481.24,2153.0,481.4,482.14,481.24,481.24,2153.0
2022-03-17 15:00:00,481.62,481.82,481.62,481.82,400.0,481.62,481.82,481.62,481.82,400.0
2022-03-17 15:05:00,481.23,481.23,480.91,481.0,800.0,481.23,481.23,480.91,481.0,800.0
2022-03-17 15:10:00,480.85,480.85,479.24,479.24,946.0,480.85,480.85,479.24,479.24,946.0
2022-03-17 15:15:00,479.53,480.26,479.14,480.25,700.0,479.53,480.26,479.14,480.25,700.0
2022-03-17 15:20:00,479.65,479.7,479.65,479.7,300.0,479.65,479.7,479.65,479.7,300.0
2022-03-17 15:25:00,479.75,480.16,479.26,479.27,2000.0,479.75,480.16,479.26,479.27,2000.0
2022-03-17 15:30:00,479.23,479.87,479.11,479.2,11006.0,479.23,479.87,479.11,479.2,11006.0
2022-03-17 15:35:00,479.48,479.48,477.86,477.86,3049.0,479.48,479.48,477.86,477.86,3049.0
2022-03-17 15:40:00,478.64,479.92,478.63,479.49,8168.0,478.64,479.92,478.63,479.49,8168.0
2022-03-17 15:45:00,479.37,480.01,479.14,479.45,17982.0,479.37,480.01,479.14,479.45,17982.0
2022-03-17 15:50:00,479.09,480.36,478.92,480.36,8751.0,479.09,480.36,478.92,480.36,8751.0
2022-03-17 15:55:00,480.38,480.55,479.45,480.19,14899.0,480.38,480.55,479.45,480.19,14899.0
2022-03-18 09:30:00,474.95,474.95,471.45,471.45,13782.0,474.95,474.95,471.45,471.45,13782.0
2022-03-18 09:35:00,471.45,474.31,471.45,471.67,1238.0,471.45,474.31,471.45,471.67,1238.0
2022-03-18 09:40:00,471.36,473.26,470.6,472.53,3364.0,471.36,473.26,470.6,472.53,3364.0
2022-03-18 09:45:00,473.74,473.74,471.95,472.73,1484.0,473.74,473.74,471.95,472.73,1484.0
2022-03-18 09:50:00,473.24,473.7,472.73,473.07,786.0,473.24,473.7,472.73,473.07,786.0
2022-03-18 09:55:00,472.62,472.62,471.95,471.95,1522.0,472.62,472.62,471.95,471.95,1522.0
2022-03-18 10:00:00,471.69,473.68,470.78,473.58,1656.0,471.69,473.68,470.78,473.58,1656.0
2022-03-18 10:05:00,473.58,473.58,473.58,473.58,0.0,473.58,473.58,473.58,473.58,0.0
2022-03-18 10:10:00,473.7,473.79,472.61,472.61,800.0,473.7,473.79,472.61,472.61,800.0
2022-03-18 10:15:00,472.61,473.43,472.46,472.46,2234.0,472.61,473.43,472.46,472.46,2234.0
2022-03-18 10:20:00,472.8,473.51,472.8,473.38,948.0,472.8,473.51,472.8,473.38,948.0
2022-03-18 10:25:00,473.25,476.84,473.24,476.84,2460.0,473.25,476.84,473.24,476.84,2460.0
2022-03-18 10:30:00,476.85,477.43,475.78,475.78,1602.0,476.85,477.43,475.78,475.78,1602.0
2022-03-18 10:35:00,475.31,475.31,474.66,474.66,736.0,475.31,475.31,474.66,474.66,736.0
2022-03-18 10:40:00,474.53,475.67,474.53,475.67,900.0,474.53,475.67,474.53,475.67,900.0
2022-03-18 10:45:00,475.86,476.4,475.73,476.35,3503.0,475.86,476.4,475.73,476.35,3503.0
2022-03-18 10:50:00,475.91,476.51,475.73,476.12,751.0,475.91,476.51,475.73,476.12,751.0
2022-03-18 10:55:00,476.53,476.95,476.01,476.74,1500.0,476.53,476.95,476.01,476.74,1500.0
2022-03-18 11:00:00,476.74,480.82,476.74,480.8,1306.0,476.74,480.82,476.74,480.8,1306.0
2022-03-18 11:05:00,480.83,482.67,480.82,482.44,1311.0,480.83,482.67,480.82,482.44,1311.0
2022-03-18 11:10:00,482.44,484.73,482.43,483.5,2591.0,482.44,484.73,482.43,483.5,2591.0
2022-03-18 11:15:00,483.5,483.83,481.5,481.84,4067.0,483.5,483.83,481.5,481.84,4067.0
2022-03-18 11:20:00,481.55,481.55,480.21,480.21,610.0,481.55,481.55,480.21,480.21,610.0
2022-03-18 11:25:00,480.0,480.21,480.0,480.09,300.0,480.0,480.21,480.0,480.09,300.0
2022-03-18 11:30:00,480.68,480.68,480.23,480.23,281.0,480.68,480.68,480.23,480.23,281.0
2022-03-18 11:35:00,479.99,481.81,479.82,481.81,3544.0,479.99,481.81,479.82,481.81,3544.0
2022-03-18 11:40:00,481.25,481.76,481.25,481.56,427.0,481.25,481.76,481.25,481.56,427.0
2022-03-18 11:45:00,481.87,481.87,481.44,481.44,300.0,481.87,481.87,481.44,481.44,300.0
2022-03-18 11:50:00,481.01,481.04,479.52,479.52,669.0,481.01,481.04,479.52,479.52,669.0
2022-03-18 11:55:00,479.15,480.11,479.15,480.11,506.0,479.15,480.11,479.15,480.11,506.0
2022-03-18 12:00:00,481.0,481.07,480.79,480.79,300.0,481.0,481.07,480.79,480.79,300.0
2022-03-18 12:05:00,480.79,480.79,480.79,480.79,0.0,480.79,480.79,480.79,480.79,0.0
2022-03-18 12:10:00,480.45,481.04,479.95,481.04,700.0,480.45,481.04,479.95,481.04,700.0
2022-03-18 12:15:00,481.07,481.9,481.07,481.9,400.0,481.07,481.9,481.07,481.9,400.0
2022-03-18 12:20:00,482.46,482.46,482.46,482.46,100.0,482.46,482.46,482.46,482.46,100.0
2022-03-18 12:25:00,482.49,483.09,482.49,483.09,500.0,482.49,483.09,482.49,483.09,500.0
2022-03-18 12:30:00,483.81,483.82,482.49,483.27,1240.0,483.81,483.82,482.49,483.27,1240.0
2022-03-18 12:35:00,483.42,485.1,483.42,484.49,1105.0,483.42,485.1,483.42,484.49,1105.0
2022-03-18 12:40:00,484.31,485.05,484.16,485.05,985.0,484.31,485.05,484.16,485.05,985.0
2022-03-18 12:45:00,485.03,485.28,484.53,484.77,1098.0,485.03,485.28,484.53,484.77,1098.0
2022-03-18 12:50:00,485.39,486.96,485.39,486.96,1295.0,485.39,486.96,485.39,486.96,1295.0
2022-03-18 12:55:00,486.87,487.18,486.51,487.18,1643.0,486.87,487.18,486.51,487.18,1643.0
2022-03-18 13:00:00,487.74,488.53,487.73,488.53,600.0,487.74,488.53,487.73,488.53,600.0
2022-03-18 13:05:00,487.63,488.16,487.53,487.53,700.0,487.63,488.16,487.53,487.53,700.0
2022-03-18 13:10:00,487.58,487.78,487.22,487.78,400.0,487.58,487.78,487.22,487.78,400.0
2022-03-18 13:15:00,487.92,489.08,487.92,489.08,900.0,487.92,489.08,487.92,489.08,900.0
2022-03-18 13:20:00,488.41,488.79,488.2,488.79,1410.0,488.41,488.79,488.2,488.79,1410.0
2022-03-18 13:25:00,488.59,489.9,488.58,488.64,3571.0,488.59,489.9,488.58,488.64,3571.0
2022-03-18 13:30:00,488.98,488.98,488.56,488.65,700.0,488.98,488.98,488.56,488.65,700.0
2022-03-18 13:35:00,488.19,488.46,487.69,488.07,1400.0,488.19,488.46,487.69,488.07,1400.0
2022-03-18 13:40:00,488.04,488.31,487.7,488.04,1208.0,488.04,488.31,487.7,488.04,1208.0
2022-03-18 13:45:00,488.52,488.54,488.52,488.54,200.0,488.52,488.54,488.52,488.54,200.0
2022-03-18 13:50:00,488.89,489.47,488.88,489.47,813.0,488.89,489.47,488.88,489.47,813.0
2022-03-18 13:55:00,489.21,489.29,488.79,488.79,713.0,489.21,489.29,488.79,488.79,713.0
2022-03-18 14:00:00,488.96,489.65,488.6,489.62,3227.0,488.96,489.65,488.6,489.62,3227.0
2022-03-18 14:05:00,489.0,489.1,488.54,488.81,1782.0,489.0,489.1,488.54,488.81,1782.0
2022-03-18 14:10:00,488.82,490.04,488.82,490.0,3038.0,488.82,490.04,488.82,490.0,3038.0
2022-03-18 14:15:00,490.52,490.85,490.16,490.85,2301.0,490.52,490.85,490.16,490.85,2301.0
2022-03-18 14:20:00,490.7,490.7,490.04,490.46,1129.0,490.7,490.7,490.04,490.46,1129.0
2022-03-18 14:25:00,489.82,489.82,489.43,489.7,300.0,489.82,489.82,489.43,489.7,300.0
2022-03-18 14:30:00,489.18,489.18,488.93,489.08,300.0,489.18,489.18,488.93,489.08,300.0
2022-03-18 14:35:00,489.2,489.29,488.88,489.29,300.0,489.2,489.29,488.88,489.29,300.0
2022-03-18 14:40:00,489.67,490.43,488.0,488.03,3271.0,489.67,490.43,488.0,488.03,3271.0
2022-03-18 14:45:00,488.62,488.7,488.32,488.7,500.0,488.62,488.7,488.32,488.7,500.0
2022-03-18 14:50:00,489.3,489.73,489.29,489.4,986.0,489.3,489.73,489.29,489.4,986.0
2022-03-18 14:55:00,489.9,490.59,489.9,490.54,510.0,489.9,490.59,489.9,490.54,510.0
2022-03-18 15:00:00,490.68,491.25,490.52,491.0,1303.0,490.68,491.25,490.52,491.0,1303.0
2022-03-18 15:05:00,490.7,491.07,490.35,490.35,516.0,490.7,491.07,490.35,490.35,516.0
2022-03-18 15:10:00,490.44,491.49,490.44,490.88,900.0,490.44,491.49,490.44,490.88,900.0
2022-03-18 15:15:00,490.65,491.08,490.6,491.03,1089.0,490.65,491.08,490.6,491.03,1089.0
2022-03-18 15:20:00,491.21,491.21,491.11,491.11,200.0,491.21,491.21,491.11,491.11,200.0
2022-03-18 15:25:00,491.19,491.35,491.07,491.27,1300.0,491.19,491.35,491.07,491.27,1300.0
2022-03-18 15:30:00,491.21,491.68,491.21,491.45,2755.0,491.21,491.68,491.21,491.45,2755.0
2022-03-18 15:35:00,491.59,491.59,487.58,487.58,2812.0,491.59,491.59,487.58,487.58,2812.0
2022-03-18 15:40:00,487.21,488.24,487.05,488.24,3757.0,487.21,488.24,487.05,488.24,3757.0
2022-03-18 15:45:00,487.44,487.98,487.03,487.51,3490.0,487.44,487.98,487.03,487.51,3490.0
2022-03-18 15:50:00,489.95,491.95,487.84,491.94,7707.0,489.95,491.95,487.84,491.94,7707.0
2022-03-18 15:55:00,491.74,492.53,490.38,491.52,21455.0,491.74,492.53,490.38,491.52,21455.0
2022-03-21 09:30:00,487.89,491.22,485.36,490.01,1843.0,487.89,491.22,485.36,490.01,1843.0
2022-03-21 09:35:00,490.01,490.01,490.01,490.01,0.0,490.01,490.01,490.01,490.01,0.0
2022-03-21 09:40:00,491.33,491.33,488.68,490.35,1207.0,491.33,491.33,488.68,490.35,1207.0
2022-03-21 09:45:00,485.75,485.75,485.75,485.75,100.0,485.75,485.75,485.75,485.75,100.0
2022-03-21 09:50:00,486.58,487.32,485.43,485.65,1100.0,486.58,487.32,485.43,485.65,1100.0
2022-03-21 09:55:00,484.88,484.88,483.2,484.76,509.0,484.88,484.88,483.2,484.76,509.0
2022-03-21 10:00:00,484.64,484.64,483.14,483.14,403.0,484.64,484.64,483.14,483.14,403.0
2022-03-21 10:05:00,481.1,481.1,479.71,480.06,700.0,481.1,481.1,479.71,480.06,700.0
2022-03-21 10:10:00,479.71,480.24,479.46,480.24,901.0,479.71,480.24,479.46,480.24,901.0
2022-03-21 10:15:00,480.34,480.54,479.3,480.54,2851.0,480.34,480.54,479.3,480.54,2851.0
2022-03-21 10:20:00,480.32,480.5,480.32,480.5,300.0,480.32,480.5,480.32,480.5,300.0
2022-03-21 10:25:00,480.44,480.86,476.43,476.43,4492.0,480.44,480.86,476.43,476.43,4492.0
2022-03-21 10:30:00,476.92,476.92,475.32,475.32,1513.0,476.92,476.92,475.32,475.32,1513.0
2022-03-21 10:35:00,474.21,478.65,473.73,478.51,4000.0,474.21,478.65,473.73,478.51,4000.0
2022-03-21 10:40:00,479.09,479.65,477.9,478.78,1541.0,479.09,479.65,477.9,478.78,1541.0
2022-03-21 10:45:00,479.38,481.6,479.02,481.4,900.0,479.38,481.6,479.02,481.4,900.0
2022-03-21 10:50:00,480.69,481.19,480.14,480.42,2372.0,480.69,481.19,480.14,480.42,2372.0
2022-03-21 10:55:00,479.68,479.88,478.91,479.88,1285.0,479.68,479.88,478.91,479.88,1285.0
2022-03-21 11:00:00,481.34,481.34,480.04,480.32,400.0,481.34,481.34,480.04,480.32,400.0
2022-03-21 11:05:00,479.69,479.7,479.52,479.52,452.0,479.69,479.7,479.52,479.52,452.0
2022-03-21 11:10:00,479.53,479.84,479.39,479.42,1500.0,479.53,479.84,479.39,479.42,1500.0
2022-03-21 11:15:00,480.11,481.08,480.11,481.06,2000.0,480.11,481.08,480.11,481.06,2000.0
2022-03-21 11:20:00,481.13,481.64,481.12,481.64,700.0,481.13,481.64,481.12,481.64,700.0
2022-03-21 11:25:00,482.66,483.18,482.66,483.18,204.0,482.66,483.18,482.66,483.18,204.0
2022-03-21 11:30:00,483.18,483.73,482.32,482.42,1663.0,483.18,483.73,482.32,482.42,1663.0
2022-03-21 11:35:00,482.68,483.14,481.32,483.13,1117.0,482.68,483.14,481.32,483.13,1117.0
2022-03-21 11:40:00,483.46,483.46,482.5,482.5,500.0,483.46,483.46,482.5,482.5,500.0
2022-03-21 11:45:00,481.97,481.97,481.5,481.5,200.0,481.97,481.97,481.5,481.5,200.0
2022-03-21 11:50:00,481.97,481.97,481.97,481.97,200.0,481.97,481.97,481.97,481.97,200.0
2022-03-21 11:55:00,481.91,482.25,481.91,482.05,1100.0,481.91,482.25,481.91,482.05,1100.0
2022-03-21 12:00:00,482.05,482.05,482.05,482.05,0.0,482.05,482.05,482.05,482.05,0.0
2022-03-21 12:05:00,481.48,482.0,481.4,482.0,500.0,481.48,482.0,481.4,482.0,500.0
2022-03-21 12:10:00,482.0,482.0,482.0,482.0,0.0,482.0,482.0,482.0,482.0,0.0
2022-03-21 12:15:00,482.26,482.27,482.26,482.26,100.0,482.26,482.27,482.26,482.26,100.0
2022-03-21 12:20:00,482.83,484.28,482.83,484.28,525.0,482.83,484.28,482.83,484.28,525.0
2022-03-21 12:25:00,484.59,484.93,483.55,483.55,1100.0,484.59,484.93,483.55,483.55,1100.0
2022-03-21 12:30:00,483.17,483.17,480.72,481.24,715.0,483.17,483.17,480.72,481.24,715.0
2022-03-21 12:35:00,480.32,480.33,479.45,479.8,804.0,480.32,480.33,479.45,479.8,804.0
2022-03-21 12:40:00,481.07,481.94,480.75,481.94,913.0,481.07,481.94,480.75,481.94,913.0
2022-03-21 12:45:00,481.44,482.09,481.43,482.09,200.0,481.44,482.09,481.43,482.09,200.0
2022-03-21 12:50:00,482.25,482.25,481.34,481.34,604.0,482.25,482.25,481.34,481.34,604.0
2022-03-21 12:55:00,480.04,480.62,479.7,479.7,600.0,480.04,480.62,479.7,479.7,600.0
2022-03-21 13:00:00,480.53,480.53,479.67,479.67,500.0,480.53,480.53,479.67,479.67,500.0
2022-03-21 13:05:00,480.38,480.7,480.21,480.58,861.0,480.38,480.7,480.21,480.58,861.0
2022-03-21 13:10:00,480.16,480.73,480.16,480.22,300.0,480.16,480.73,480.16,480.22,300.0
2022-03-21 13:15:00,479.95,479.95,479.29,479.7,800.0,479.95,479.95,479.29,479.7,800.0
2022-03-21 13:20:00,478.82,479.22,478.82,478.94,507.0,478.82,479.22,478.82,478.94,507.0
2022-03-21 13:25:00,479.01,479.01,478.97,478.97,205.0,479.01,479.01,478.97,478.97,205.0
2022-03-21 13:30:00,478.14,479.03,478.14,478.73,300.0,478.14,479.03,478.14,478.73,300.0
2022-03-21 13:35:00,478.56,478.68,478.5,478.68,400.0,478.56,478.68,478.5,478.68,400.0
2022-03-21 13:40:00,478.17,478.42,477.99,477.99,1002.0,478.17,478.42,477.99,477.99,1002.0
2022-03-21 13:45:00,478.61,478.61,478.57,478.57,200.0,478.61,478.61,478.57,478.57,200.0
2022-03-21 13:50:00,479.83,479.83,478.71,478.79,467.0,479.83,479.83,478.71,478.79,467.0
2022-03-21 13:55:00,478.83,480.05,478.83,480.05,200.0,478.83,480.05,478.83,480.05,200.0
2022-03-21 14:00:00,479.36,480.0,479.21,479.71,1000.0,479.36,480.0,479.21,479.71,1000.0
2022-03-21 14:05:00,479.26,479.39,479.04,479.27,700.0,479.26,479.39,479.04,479.27,700.0
2022-03-21 14:10:00,479.41,479.44,478.96,478.96,1084.0,479.41,479.44,478.96,478.96,1084.0
2022-03-21 14:15:00,479.02,479.02,478.38,478.41,600.0,479.02,479.02,478.38,478.41,600.0
2022-03-21 14:20:00,480.22,480.52,480.21,480.52,400.0,480.22,480.52,480.21,480.52,400.0
2022-03-21 14:25:00,480.75,480.77,480.02,480.77,830.0,480.75,480.77,480.02,480.77,830.0
2022-03-21 14:30:00,480.09,480.28,479.96,479.96,600.0,480.09,480.28,479.96,479.96,600.0
2022-03-21 14:35:00,479.32,480.25,479.32,479.81,1700.0,479.32,480.25,479.32,479.81,1700.0
2022-03-21 14:40:00,479.8,480.46,479.41,480.27,3595.0,479.8,480.46,479.41,480.27,3595.0
2022-03-21 14:45:00,480.53,480.6,479.31,479.79,3390.0,480.53,480.6,479.31,479.79,3390.0
2022-03-21 14:50:00,479.79,479.79,479.79,479.79,0.0,479.79,479.79,479.79,479.79,0.0
2022-03-21 14:55:00,479.83,479.99,478.81,478.81,2300.0,479.83,479.99,478.81,478.81,2300.0
2022-03-21 15:00:00,478.88,478.88,478.88,478.88,105.0,478.88,478.88,478.88,478.88,105.0
2022-03-21 15:05:00,478.56,479.22,478.55,478.9,1642.0,478.56,479.22,478.55,478.9,1642.0
2022-03-21 15:10:00,479.26,479.26,479.17,479.18,200.0,479.26,479.26,479.17,479.18,200.0
2022-03-21 15:15:00,479.81,480.03,479.81,480.03,300.0,479.81,480.03,479.81,480.03,300.0
2022-03-21 15:20:00,480.34,480.34,480.34,480.34,700.0,480.34,480.34,480.34,480.34,700.0
2022-03-21 15:25:00,482.1,482.68,482.1,482.68,505.0,482.1,482.68,482.1,482.68,505.0
2022-03-21 15:30:00,482.86,482.87,481.93,481.93,3428.0,482.86,482.87,481.93,481.93,3428.0
2022-03-21 15:35:00,482.0,482.01,480.77,481.19,2744.0,482.0,482.01,480.77,481.19,2744.0
2022-03-21 15:40:00,480.91,481.59,480.84,481.03,2716.0,480.91,481.59,480.84,481.03,2716.0
2022-03-21 15:45:00,481.22,481.61,479.28,479.9,3072.0,481.22,481.61,479.28,479.9,3072.0
2022-03-21 15:50:00,479.72,482.66,479.72,482.66,3461.0,479.72,482.66,479.72,482.66,3461.0
2022-03-21 15:55:00,482.52,483.98,481.96,483.79,6061.0,482.52,483.98,481.96,483.79,6061.0
2022-03-22 09:30:00,484.69,484.69,484.39,484.39,1311.0,484.69,484.69,484.39,484.39,1311.0
2022-03-22 09:35:00,484.39,484.39,484.39,484.39,0.0,484.39,484.39,484.39,484.39,0.0
2022-03-22 09:40:00,484.39,484.39,484.39,484.39,0.0,484.39,484.39,484.39,484.39,0.0
2022-03-22 09:45:00,484.48,484.55,483.11,483.11,1067.0,484.48,484.55,483.11,483.11,1067.0
2022-03-22 09:50:00,485.12,487.05,485.12,485.8,479.0,485.12,487.05,485.12,485.8,479.0
2022-03-22 09:55:00,485.85,485.85,484.77,484.78,200.0,485.85,485.85,484.77,484.78,200.0
2022-03-22 10:00:00,487.25,488.27,487.25,487.28,617.0,487.25,488.27,487.25,487.28,617.0
2022-03-22 10:05:00,487.54,487.54,485.38,486.6,721.0,487.54,487.54,485.38,486.6,721.0
2022-03-22 10:10:00,486.6,487.48,485.72,486.57,400.0,486.6,487.48,485.72,486.57,400.0
2022-03-22 10:15:00,487.48,487.48,487.48,487.48,100.0,487.48,487.48,487.48,487.48,100.0
2022-03-22 10:20:00,486.66,486.66,486.66,486.66,100.0,486.66,486.66,486.66,486.66,100.0
2022-03-22 10:25:00,488.91,488.91,485.38,485.38,1175.0,488.91,488.91,485.38,485.38,1175.0
2022-03-22 10:30:00,486.93,488.71,486.93,488.71,500.0,486.93,488.71,486.93,488.71,500.0
2022-03-22 10:35:00,488.71,488.71,488.71,488.71,0.0,488.71,488.71,488.71,488.71,0.0
2022-03-22 10:40:00,488.46,488.93,487.15,487.15,727.0,488.46,488.93,487.15,487.15,727.0
2022-03-22 10:45:00,487.25,488.22,486.61,486.61,700.0,487.25,488.22,486.61,486.61,700.0
2022-03-22 10:50:00,486.47,486.47,486.47,486.47,100.0,486.47,486.47,486.47,486.47,100.0
2022-03-22 10:55:00,486.93,486.93,486.0,486.01,628.0,486.93,486.93,486.0,486.01,628.0
2022-03-22 11:00:00,485.73,486.13,485.19,486.13,410.0,485.73,486.13,485.19,486.13,410.0
2022-03-22 11:05:00,486.54,487.28,486.53,487.28,300.0,486.54,487.28,486.53,487.28,300.0
2022-03-22 11:10:00,488.48,488.54,488.3,488.3,400.0,488.48,488.54,488.3,488.3,400.0
2022-03-22 11:15:00,488.92,488.99,488.56,488.98,520.0,488.92,488.99,488.56,488.98,520.0
2022-03-22 11:20:00,488.98,488.98,487.67,488.35,1071.0,488.98,488.98,487.67,488.35,1071.0
2022-03-22 11:25:00,488.31,488.31,488.26,488.26,200.0,488.31,488.31,488.26,488.26,200.0
2022-03-22 11:30:00,488.37,488.37,487.35,487.36,700.0,488.37,488.37,487.35,487.36,700.0
2022-03-22 11:35:00,487.9,487.9,487.89,487.9,200.0,487.9,487.9,487.89,487.9,200.0
2022-03-22 11:40:00,488.02,488.28,487.81,487.81,660.0,488.02,488.28,487.81,487.81,660.0
2022-03-22 11:45:00,487.35,487.35,486.76,487.2,504.0,487.35,487.35,486.76,487.2,504.0
2022-03-22 11:50:00,487.26,487.73,487.26,487.65,300.0,487.26,487.73,487.26,487.65,300.0
2022-03-22 11:55:00,487.31,487.31,486.66,486.66,400.0,487.31,487.31,486.66,486.66,400.0
2022-03-22 12:00:00,486.72,486.72,486.54,486.54,200.0,486.72,486.72,486.54,486.54,200.0
2022-03-22 12:05:00,487.04,487.13,486.52,486.66,624.0,487.04,487.13,486.52,486.66,624.0
2022-03-22 12:10:00,486.66,486.66,486.48,486.48,229.0,486.66,486.66,486.48,486.48,229.0
2022-03-22 12:15:00,486.06,486.5,486.06,486.5,294.0,486.06,486.5,486.06,486.5,294.0
2022-03-22 12:20:00,486.25,486.25,486.23,486.23,203.0,486.25,486.25,486.23,486.23,203.0
2022-03-22 12:25:00,486.5,486.5,486.5,486.5,100.0,486.5,486.5,486.5,486.5,100.0
2022-03-22 12:30:00,486.29,486.61,486.29,486.46,411.0,486.29,486.61,486.29,486.46,411.0
2022-03-22 12:35:00,486.86,486.86,486.68,486.68,487.0,486.86,486.86,486.68,486.68,487.0
2022-03-22 12:40:00,486.68,486.68,486.68,486.68,0.0,486.68,486.68,486.68,486.68,0.0
2022-03-22 12:45:00,487.09,487.09,487.06,487.06,375.0,487.09,487.09,487.06,487.06,375.0
2022-03-22 12:50:00,487.24,487.25,486.73,486.73,500.0,487.24,487.25,486.73,486.73,500.0
2022-03-22 12:55:00,487.24,487.38,486.72,486.72,600.0,487.24,487.38,486.72,486.72,600.0
2022-03-22 13:00:00,486.71,487.68,486.71,487.68,495.0,486.71,487.68,486.71,487.68,495.0
2022-03-22 13:05:00,487.68,488.7,487.68,487.9,7355.0,487.68,488.7,487.68,487.9,7355.0
2022-03-22 13:10:00,487.99,488.77,487.96,488.77,6975.0,487.99,488.77,487.96,488.77,6975.0
2022-03-22 13:15:00,489.12,489.12,488.69,488.69,200.0,489.12,489.12,488.69,488.69,200.0
2022-03-22 13:20:00,487.83,487.83,487.77,487.77,200.0,487.83,487.83,487.77,487.77,200.0
2022-03-22 13:25:00,488.05,488.07,487.73,487.79,600.0,488.05,488.07,487.73,487.79,600.0
2022-03-22 13:30:00,488.09,488.09,487.46,487.72,3088.0,488.09,488.09,487.46,487.72,3088.0
2022-03-22 13:35:00,487.41,487.41,486.74,487.12,4800.0,487.41,487.41,486.74,487.12,4800.0
2022-03-22 13:40:00,486.83,486.83,485.95,486.33,4700.0,486.83,486.83,485.95,486.33,4700.0
2022-03-22 13:45:00,486.63,486.63,485.88,485.88,2237.0,486.63,486.63,485.88,485.88,2237.0
2022-03-22 13:50:00,485.88,485.88,485.88,485.88,0.0,485.88,485.88,485.88,485.88,0.0
2022-03-22 13:55:00,486.41,486.41,484.84,486.09,992.0,486.41,486.41,484.84,486.09,992.0
2022-03-22 14:00:00,486.03,486.04,485.51,485.51,514.0,486.03,486.04,485.51,485.51,514.0
2022-03-22 14:05:00,484.57,484.71,484.56,484.71,600.0,484.57,484.71,484.56,484.71,600.0
2022-03-22 14:10:00,485.57,485.57,485.21,485.26,426.0,485.57,485.57,485.21,485.26,426.0
2022-03-22 14:15:00,485.16,485.16,485.16,485.16,500.0,485.16,485.16,485.16,485.16,500.0
2022-03-22 14:20:00,485.72,485.72,484.64,484.64,806.0,485.72,485.72,484.64,484.64,806.0
2022-03-22 14:25:00,483.99,484.54,483.98,484.29,600.0,483.99,484.54,483.98,484.29,600.0
2022-03-22 14:30:00,484.25,484.81,484.09,484.69,759.0,484.25,484.81,484.09,484.69,759.0
2022-03-22 14:35:00,484.38,484.38,484.38,484.38,100.0,484.38,484.38,484.38,484.38,100.0
2022-03-22 14:40:00,484.31,484.31,484.31,484.31,105.0,484.31,484.31,484.31,484.31,105.0
2022-03-22 14:45:00,485.46,485.49,485.46,485.49,313.0,485.46,485.49,485.46,485.49,313.0
2022-03-22 14:50:00,485.83,485.83,485.83,485.83,100.0,485.83,485.83,485.83,485.83,100.0
2022-03-22 14:55:00,485.76,486.6,485.76,486.53,319.0,485.76,486.6,485.76,486.53,319.0
2022-03-22 15:00:00,487.0,487.95,486.97,487.95,500.0,487.0,487.95,486.97,487.95,500.0
2022-03-22 15:05:00,488.29,488.29,487.58,487.66,537.0,488.29,488.29,487.58,487.66,537.0
2022-03-22 15:10:00,487.67,487.67,487.46,487.46,200.0,487.67,487.67,487.46,487.46,200.0
2022-03-22 15:15:00,487.05,487.24,486.38,486.76,1330.0,487.05,487.24,486.38,486.76,1330.0
2022-03-22 15:20:00,486.49,486.62,486.23,486.62,1300.0,486.49,486.62,486.23,486.62,1300.0
2022-03-22 15:25:00,486.97,486.97,485.1,485.1,300.0,486.97,486.97,485.1,485.1,300.0
2022-03-22 15:30:00,485.22,485.95,485.2,485.55,1201.0,485.22,485.95,485.2,485.55,1201.0
2022-03-22 15:35:00,485.81,485.81,484.66,484.81,1507.0,485.81,485.81,484.66,484.81,1507.0
2022-03-22 15:40:00,484.7,485.51,484.7,485.23,2565.0,484.7,485.51,484.7,485.23,2565.0
2022-03-22 15:45:00,485.53,485.85,484.39,484.39,9194.0,485.53,485.85,484.39,484.39,9194.0
2022-03-22 15:50:00,485.24,485.95,484.72,484.91,5624.0,485.24,485.95,484.72,484.91,5624.0
2022-03-22 15:55:00,484.7,485.41,484.38,484.56,11729.0,484.7,485.41,484.38,484.56,11729.0
2022-03-23 09:30:00,478.7,478.7,476.14,476.14,1732.0,478.7,478.7,476.14,476.14,1732.0
2022-03-23 09:35:00,475.44,476.17,475.37,475.37,400.0,475.44,476.17,475.37,475.37,400.0
2022-03-23 09:40:00,475.1,475.1,472.82,472.82,400.0,475.1,475.1,472.82,472.82,400.0
2022-03-23 09:45:00,472.84,472.84,469.58,469.59,402.0,472.84,472.84,469.58,469.59,402.0
2022-03-23 09:50:00,470.74,471.0,470.73,471.0,2474.0,470.74,471.0,470.73,471.0,2474.0
2022-03-23 09:55:00,470.96,472.38,470.96,472.38,200.0,470.96,472.38,470.96,472.38,200.0
2022-03-23 10:00:00,472.38,472.38,472.38,472.38,0.0,472.38,472.38,472.38,472.38,0.0
2022-03-23 10:05:00,472.0,472.0,472.0,472.0,100.0,472.0,472.0,472.0,472.0,100.0
2022-03-23 10:10:00,470.39,472.64,470.39,472.64,1400.0,470.39,472.64,470.39,472.64,1400.0
2022-03-23 10:15:00,474.29,474.3,473.17,474.3,300.0,474.29,474.3,473.17,474.3,300.0
2022-03-23 10:20:00,473.43,474.82,472.56,474.82,928.0,473.43,474.82,472.56,474.82,928.0
2022-03-23 10:25:00,474.27,474.28,473.39,473.39,439.0,474.27,474.28,473.39,473.39,439.0
2022-03-23 10:30:00,472.9,474.82,472.9,474.82,606.0,472.9,474.82,472.9,474.82,606.0
2022-03-23 10:35:00,473.7,473.7,473.14,473.14,500.0,473.7,473.7,473.14,473.14,500.0
2022-03-23 10:40:00,472.02,472.02,472.02,472.02,111.0,472.02,472.02,472.02,472.02,111.0
2022-03-23 10:45:00,471.54,471.54,469.57,469.57,200.0,471.54,471.54,469.57,469.57,200.0
2022-03-23 10:50:00,470.7,470.7,470.21,470.59,300.0,470.7,470.7,470.21,470.59,300.0
2022-03-23 10:55:00,470.22,470.58,469.91,470.58,300.0,470.22,470.58,469.91,470.58,300.0
2022-03-23 11:00:00,470.75,470.99,470.27,470.27,800.0,470.75,470.99,470.27,470.27,800.0
2022-03-23 11:05:00,469.72,469.73,468.28,468.28,924.0,469.72,469.73,468.28,468.28,924.0
2022-03-23 11:10:00,468.12,468.3,467.7,467.7,2300.0,468.12,468.3,467.7,467.7,2300.0
2022-03-23 11:15:00,468.03,468.03,466.0,466.0,1600.0,468.03,468.03,466.0,466.0,1600.0
2022-03-23 11:20:00,466.71,467.42,466.71,466.84,400.0,466.71,467.42,466.71,466.84,400.0
2022-03-23 11:25:00,467.73,467.73,467.0,467.42,1139.0,467.73,467.73,467.0,467.42,1139.0
2022-03-23 11:30:00,466.84,466.84,466.04,466.17,801.0,466.84,466.84,466.04,466.17,801.0
2022-03-23 11:35:00,466.65,466.67,466.34,466.52,956.0,466.65,466.67,466.34,466.52,956.0
2022-03-23 11:40:00,466.52,466.52,466.01,466.27,603.0,466.52,466.52,466.01,466.27,603.0
2022-03-23 11:45:00,466.27,466.27,466.27,466.27,0.0,466.27,466.27,466.27,466.27,0.0
2022-03-23 11:50:00,466.27,466.27,466.27,466.27,0.0,466.27,466.27,466.27,466.27,0.0
2022-03-23 11:55:00,468.77,468.77,468.76,468.77,100.0,468.77,468.77,468.76,468.77,100.0
2022-03-23 12:00:00,468.81,468.81,467.61,467.61,900.0,468.81,468.81,467.61,467.61,900.0
2022-03-23 12:05:00,467.43,467.43,466.22,466.97,3678.0,467.43,467.43,466.22,466.97,3678.0
2022-03-23 12:10:00,467.22,467.4,467.22,467.4,671.0,467.22,467.4,467.22,467.4,671.0
2022-03-23 12:15:00,469.57,469.72,469.57,469.72,203.0,469.57,469.72,469.57,469.72,203.0
2022-03-23 12:20:00,469.72,469.72,469.72,469.72,0.0,469.72,469.72,469.72,469.72,0.0
2022-03-23 12:25:00,469.41,469.41,469.41,469.41,100.0,469.41,469.41,469.41,469.41,100.0
2022-03-23 12:30:00,469.01,470.13,468.37,469.31,1378.0,469.01,470.13,468.37,469.31,1378.0
2022-03-23 12:35:00,469.23,469.23,468.55,468.55,300.0,469.23,469.23,468.55,468.55,300.0
2022-03-23 12:40:00,468.59,468.95,467.42,468.57,8119.0,468.59,468.95,467.42,468.57,8119.0
2022-03-23 12:45:00,468.4,468.4,468.39,468.39,200.0,468.4,468.4,468.39,468.39,200.0
2022-03-23 12:50:00,469.53,469.54,469.53,469.54,200.0,469.53,469.54,469.53,469.54,200.0
2022-03-23 12:55:00,468.5,469.89,468.5,469.68,400.0,468.5,469.89,468.5,469.68,400.0
2022-03-23 13:00:00,469.48,469.49,468.49,468.49,1400.0,469.48,469.49,468.49,468.49,1400.0
2022-03-23 13:05:00,468.7,469.81,468.69,469.76,926.0,468.7,469.81,468.69,469.76,926.0
2022-03-23 13:10:00,469.44,469.44,469.0,469.0,200.0,469.44,469.44,469.0,469.0,200.0
2022-03-23 13:15:00,469.47,469.75,468.75,468.75,1314.0,469.47,469.75,468.75,468.75,1314.0
2022-03-23 13:20:00,468.47,468.72,468.22,468.72,700.0,468.47,468.72,468.22,468.72,700.0
2022-03-23 13:25:00,467.84,468.59,467.84,468.59,300.0,467.84,468.59,467.84,468.59,300.0
2022-03-23 13:30:00,468.57,468.58,468.57,468.58,243.0,468.57,468.58,468.57,468.58,243.0
2022-03-23 13:35:00,468.58,468.58,468.58,468.58,0.0,468.58,468.58,468.58,468.58,0.0
2022-03-23 13:40:00,468.71,468.72,468.71,468.72,200.0,468.71,468.72,468.71,468.72,200.0
2022-03-23 13:45:00,468.26,468.48,468.18,468.4,1080.0,468.26,468.48,468.18,468.4,1080.0
2022-03-23 13:50:00,468.7,469.52,468.7,468.84,615.0,468.7,469.52,468.7,468.84,615.0
2022-03-23 13:55:00,468.84,468.84,468.84,468.84,0.0,468.84,468.84,468.84,468.84,0.0
2022-03-23 14:00:00,469.05,469.55,469.05,469.55,200.0,469.05,469.55,469.05,469.55,200.0
2022-03-23 14:05:00,469.35,469.35,468.7,468.7,200.0,469.35,469.35,468.7,468.7,200.0
2022-03-23 14:10:00,468.55,468.74,468.55,468.7,500.0,468.55,468.74,468.55,468.7,500.0
2022-03-23 14:15:00,469.01,469.51,469.01,469.16,775.0,469.01,469.51,469.01,469.16,775.0
2022-03-23 14:20:00,469.12,469.12,468.52,468.52,600.0,469.12,469.12,468.52,468.52,600.0
2022-03-23 14:25:00,468.13,468.66,468.13,468.66,500.0,468.13,468.66,468.13,468.66,500.0
2022-03-23 14:30:00,469.09,469.2,468.73,468.74,400.0,469.09,469.2,468.73,468.74,400.0
2022-03-23 14:35:00,468.2,468.35,467.64,468.35,500.0,468.2,468.35,467.64,468.35,500.0
2022-03-23 14:40:00,469.52,469.52,469.52,469.52,100.0,469.52,469.52,469.52,469.52,100.0
2022-03-23 14:45:00,470.32,470.65,470.15,470.15,900.0,470.32,470.65,470.15,470.15,900.0
2022-03-23 14:50:00,470.48,470.49,469.99,469.99,300.0,470.48,470.49,469.99,469.99,300.0
2022-03-23 14:55:00,469.99,469.99,467.55,467.58,3590.0,469.99,469.99,467.55,467.58,3590.0
2022-03-23 15:00:00,467.58,468.3,467.32,467.33,900.0,467.58,468.3,467.32,467.33,900.0
2022-03-23 15:05:00,467.3,467.82,467.0,467.02,2845.0,467.3,467.82,467.0,467.02,2845.0
2022-03-23 15:10:00,467.0,467.48,466.26,466.67,6795.0,467.0,467.48,466.26,466.67,6795.0
2022-03-23 15:15:00,466.86,467.01,465.48,465.97,1100.0,466.86,467.01,465.48,465.97,1100.0
2022-03-23 15:20:00,465.89,466.89,465.88,466.48,1207.0,465.89,466.89,465.88,466.48,1207.0
2022-03-23 15:25:00,466.44,466.6,465.78,466.32,1381.0,466.44,466.6,465.78,466.32,1381.0
2022-03-23 15:30:00,466.49,466.49,465.15,465.25,2468.0,466.49,466.49,465.15,465.25,2468.0
2022-03-23 15:35:00,465.31,465.54,465.19,465.47,1731.0,465.31,465.54,465.19,465.47,1731.0
2022-03-23 15:40:00,465.25,465.61,464.11,465.23,6064.0,465.25,465.61,464.11,465.23,6064.0
2022-03-23 15:45:00,465.73,466.39,464.94,465.08,6353.0,465.73,466.39,464.94,465.08,6353.0
2022-03-23 15:50:00,464.88,465.48,464.67,464.93,3410.0,464.88,465.48,464.67,464.93,3410.0
2022-03-23 15:55:00,465.08,465.08,464.18,464.18,9054.0,465.08,465.08,464.18,464.18,9054.0
2022-03-24 09:30:00,464.55,464.55,463.01,463.01,1530.0,464.55,464.55,463.01,463.01,1530.0
2022-03-24 09:35:00,461.86,461.86,460.11,460.86,614.0,461.86,461.86,460.11,460.86,614.0
2022-03-24 09:40:00,460.86,460.86,460.86,460.86,0.0,460.86,460.86,460.86,460.86,0.0
2022-03-24 09:45:00,461.06,461.51,461.06,461.51,637.0,461.06,461.51,461.06,461.51,637.0
2022-03-24 09:50:00,461.51,461.51,461.51,461.51,0.0,461.51,461.51,461.51,461.51,0.0
2022-03-24 09:55:00,463.36,463.36,463.36,463.36,100.0,463.36,463.36,463.36,463.36,100.0
2022-03-24 10:00:00,463.69,464.85,463.69,464.13,446.0,463.69,464.85,463.69,464.13,446.0
2022-03-24 10:05:00,464.18,464.18,463.96,464.0,300.0,464.18,464.18,463.96,464.0,300.0
2022-03-24 10:10:00,463.1,463.1,462.19,462.19,200.0,463.1,463.1,462.19,462.19,200.0
2022-03-24 10:15:00,463.05,463.05,460.56,460.56,640.0,463.05,463.05,460.56,460.56,640.0
2022-03-24 10:20:00,462.58,463.09,462.16,462.97,900.0,462.58,463.09,462.16,462.97,900.0
2022-03-24 10:25:00,462.55,462.55,462.49,462.49,346.0,462.55,462.55,462.49,462.49,346.0
2022-03-24 10:30:00,462.49,462.49,462.49,462.49,0.0,462.49,462.49,462.49,462.49,0.0
2022-03-24 10:35:00,464.33,464.33,464.33,464.33,600.0,464.33,464.33,464.33,464.33,600.0
2022-03-24 10:40:00,464.42,464.77,463.04,463.04,700.0,464.42,464.77,463.04,463.04,700.0
2022-03-24 10:45:00,463.04,463.04,463.04,463.04,0.0,463.04,463.04,463.04,463.04,0.0
2022-03-24 10:50:00,462.85,464.14,462.85,464.14,501.0,462.85,464.14,462.85,464.14,501.0
2022-03-24 10:55:00,463.42,463.42,462.28,462.29,1000.0,463.42,463.42,462.28,462.29,1000.0
2022-03-24 11:00:00,462.19,463.41,462.18,462.56,400.0,462.19,463.41,462.18,462.56,400.0
2022-03-24 11:05:00,463.23,463.23,462.73,463.23,400.0,463.23,463.23,462.73,463.23,400.0
2022-03-24 11:10:00,463.05,463.18,461.83,461.83,1147.0,463.05,463.18,461.83,461.83,1147.0
2022-03-24 11:15:00,462.26,462.26,462.26,462.26,100.0,462.26,462.26,462.26,462.26,100.0
2022-03-24 11:20:00,462.26,462.26,462.26,462.26,0.0,462.26,462.26,462.26,462.26,0.0
2022-03-24 11:25:00,462.79,463.39,462.79,463.38,424.0,462.79,463.39,462.79,463.38,424.0
2022-03-24 11:30:00,463.38,463.38,463.38,463.38,0.0,463.38,463.38,463.38,463.38,0.0
2022-03-24 11:35:00,463.3,463.5,462.92,463.35,856.0,463.3,463.5,462.92,463.35,856.0
2022-03-24 11:40:00,463.35,463.35,463.35,463.35,0.0,463.35,463.35,463.35,463.35,0.0
2022-03-24 11:45:00,463.99,464.39,463.99,464.39,604.0,463.99,464.39,463.99,464.39,604.0
2022-03-24 11:50:00,464.39,464.39,464.39,464.39,0.0,464.39,464.39,464.39,464.39,0.0
2022-03-24 11:55:00,464.41,465.63,464.4,465.63,535.0,464.41,465.63,464.4,465.63,535.0
2022-03-24 12:00:00,465.41,465.41,464.49,464.5,956.0,465.41,465.41,464.49,464.5,956.0
2022-03-24 12:05:00,465.37,465.37,465.37,465.37,122.0,465.37,465.37,465.37,465.37,122.0
2022-03-24 12:10:00,464.72,465.12,464.51,464.94,1270.0,464.72,465.12,464.51,464.94,1270.0
2022-03-24 12:15:00,464.96,465.23,464.96,465.23,700.0,464.96,465.23,464.96,465.23,700.0
2022-03-24 12:20:00,465.36,465.36,465.36,465.36,100.0,465.36,465.36,465.36,465.36,100.0
2022-03-24 12:25:00,464.6,464.6,464.39,464.39,404.0,464.6,464.6,464.39,464.39,404.0
2022-03-24 12:30:00,463.57,463.57,463.57,463.57,100.0,463.57,463.57,463.57,463.57,100.0
2022-03-24 12:35:00,463.79,464.28,463.79,464.28,800.0,463.79,464.28,463.79,464.28,800.0
2022-03-24 12:40:00,463.87,463.87,463.81,463.81,209.0,463.87,463.87,463.81,463.81,209.0
2022-03-24 12:45:00,463.39,463.39,462.61,462.61,200.0,463.39,463.39,462.61,462.61,200.0
2022-03-24 12:50:00,461.82,461.96,461.82,461.82,971.0,461.82,461.96,461.82,461.82,971.0
2022-03-24 12:55:00,461.59,461.89,461.59,461.89,460.0,461.59,461.89,461.59,461.89,460.0
2022-03-24 13:00:00,462.0,462.09,461.72,462.05,704.0,462.0,462.09,461.72,462.05,704.0
2022-03-24 13:05:00,462.05,462.05,462.05,462.05,0.0,462.05,462.05,462.05,462.05,0.0
2022-03-24 13:10:00,461.1,461.66,461.09,461.65,1188.0,461.1,461.66,461.09,461.65,1188.0
2022-03-24 13:15:00,461.69,462.37,461.68,462.37,300.0,461.69,462.37,461.68,462.37,300.0
2022-03-24 13:20:00,461.74,461.74,461.6,461.65,401.0,461.74,461.74,461.6,461.65,401.0
2022-03-24 13:25:00,461.57,462.05,461.24,462.05,2614.0,461.57,462.05,461.24,462.05,2614.0
2022-03-24 13:30:00,461.85,462.36,461.68,461.68,500.0,461.85,462.36,461.68,461.68,500.0
2022-03-24 13:35:00,461.13,461.13,460.94,460.94,423.0,461.13,461.13,460.94,460.94,423.0
2022-03-24 13:40:00,461.34,461.35,461.08,461.35,300.0,461.34,461.35,461.08,461.35,300.0
2022-03-24 13:45:00,461.62,461.62,461.61,461.62,100.0,461.62,461.62,461.61,461.62,100.0
2022-03-24 13:50:00,460.88,460.88,460.71,460.72,405.0,460.88,460.88,460.71,460.72,405.0
2022-03-24 13:55:00,461.07,461.07,460.8,460.8,300.0,461.07,461.07,460.8,460.8,300.0
2022-03-24 14:00:00,460.8,461.65,460.8,461.65,740.0,460.8,461.65,460.8,461.65,740.0
2022-03-24 14:05:00,461.97,461.97,461.31,461.31,200.0,461.97,461.97,461.31,461.31,200.0
2022-03-24 14:10:00,461.09,461.81,461.09,461.7,1100.0,461.09,461.81,461.09,461.7,1100.0
2022-03-24 14:15:00,461.0,461.0,460.99,460.99,207.0,461.0,461.0,460.99,460.99,207.0
2022-03-24 14:20:00,460.64,460.64,459.91,459.91,534.0,460.64,460.64,459.91,459.91,534.0
2022-03-24 14:25:00,460.2,460.89,460.2,460.74,717.0,460.2,460.89,460.2,460.74,717.0
2022-03-24 14:30:00,460.3,460.45,460.26,460.45,400.0,460.3,460.45,460.26,460.45,400.0
2022-03-24 14:35:00,460.06,460.11,459.5,459.5,300.0,460.06,460.11,459.5,459.5,300.0
2022-03-24 14:40:00,460.19,460.19,460.18,460.18,200.0,460.19,460.19,460.18,460.18,200.0
2022-03-24 14:45:00,460.33,460.33,460.14,460.15,200.0,460.33,460.33,460.14,460.15,200.0
2022-03-24 14:50:00,460.36,461.46,460.31,461.28,1324.0,460.36,461.46,460.31,461.28,1324.0
2022-03-24 14:55:00,461.73,462.61,461.73,462.61,500.0,461.73,462.61,461.73,462.61,500.0
2022-03-24 15:00:00,462.6,462.6,461.26,461.26,400.0,462.6,462.6,461.26,461.26,400.0
2022-03-24 15:05:00,462.44,463.13,462.39,462.85,500.0,462.44,463.13,462.39,462.85,500.0
2022-03-24 15:10:00,462.73,463.05,462.41,462.81,510.0,462.73,463.05,462.41,462.81,510.0
2022-03-24 15:15:00,462.35,462.82,462.35,462.82,900.0,462.35,462.82,462.35,462.82,900.0
2022-03-24 15:20:00,463.0,463.68,462.87,462.87,600.0,463.0,463.68,462.87,462.87,600.0
2022-03-24 15:25:00,463.44,463.63,463.43,463.63,300.0,463.44,463.63,463.43,463.63,300.0
2022-03-24 15:30:00,463.37,463.37,463.15,463.35,632.0,463.37,463.37,463.15,463.35,632.0
2022-03-24 15:35:00,464.15,464.15,463.83,464.01,300.0,464.15,464.15,463.83,464.01,300.0
2022-03-24 15:40:00,464.18,464.18,463.75,463.92,1433.0,464.18,464.18,463.75,463.92,1433.0
2022-03-24 15:45:00,464.05,464.36,463.72,463.96,3100.0,464.05,464.36,463.72,463.96,3100.0
2022-03-24 15:50:00,463.86,464.43,463.73,464.14,3768.0,463.86,464.43,463.73,464.14,3768.0
2022-03-24 15:55:00,464.0,465.29,463.82,465.14,11452.0,464.0,465.29,463.82,465.14,11452.0
2022-03-25 09:30:00,468.49,469.12,464.9,464.9,1164.0,468.49,469.12,464.9,464.9,1164.0
2022-03-25 09:35:00,464.89,464.89,463.1,463.1,303.0,464.89,464.89,463.1,463.1,303.0
2022-03-25 09:40:00,461.54,462.48,460.84,462.25,5095.0,461.54,462.48,460.84,462.25,5095.0
2022-03-25 09:45:00,462.22,463.68,462.22,463.68,400.0,462.22,463.68,462.22,463.68,400.0
2022-03-25 09:50:00,462.33,462.33,461.17,461.17,309.0,462.33,462.33,461.17,461.17,309.0
2022-03-25 09:55:00,461.64,462.8,461.45,462.61,500.0,461.64,462.8,461.45,462.61,500.0
2022-03-25 10:00:00,462.39,462.39,460.44,460.44,300.0,462.39,462.39,460.44,460.44,300.0
2022-03-25 10:05:00,460.44,460.44,460.44,460.44,0.0,460.44,460.44,460.44,460.44,0.0
2022-03-25 10:10:00,460.44,460.44,460.44,460.44,0.0,460.44,460.44,460.44,460.44,0.0
2022-03-25 10:15:00,460.44,460.44,460.44,460.44,0.0,460.44,460.44,460.44,460.44,0.0
2022-03-25 10:20:00,463.07,465.06,462.82,465.06,1350.0,463.07,465.06,462.82,465.06,1350.0
2022-03-25 10:25:00,463.9,464.8,463.89,464.8,1665.0,463.9,464.8,463.89,464.8,1665.0
2022-03-25 10:30:00,464.84,464.84,464.84,464.84,145.0,464.84,464.84,464.84,464.84,145.0
2022-03-25 10:35:00,467.61,467.61,465.61,465.61,700.0,467.61,467.61,465.61,465.61,700.0
2022-03-25 10:40:00,465.61,465.61,465.61,465.61,0.0,465.61,465.61,465.61,465.61,0.0
2022-03-25 10:45:00,466.7,468.78,466.7,468.78,1579.0,466.7,468.78,466.7,468.78,1579.0
2022-03-25 10:50:00,468.78,468.78,467.94,468.12,1100.0,468.78,468.78,467.94,468.12,1100.0
2022-03-25 10:55:00,466.15,467.38,465.14,465.14,932.0,466.15,467.38,465.14,465.14,932.0
2022-03-25 11:00:00,464.55,464.55,463.17,463.91,617.0,464.55,464.55,463.17,463.91,617.0
2022-03-25 11:05:00,463.9,464.76,462.17,463.12,2481.0,463.9,464.76,462.17,463.12,2481.0
2022-03-25 11:10:00,462.77,462.77,461.51,461.51,400.0,462.77,462.77,461.51,461.51,400.0
2022-03-25 11:15:00,462.19,462.19,461.43,461.43,300.0,462.19,462.19,461.43,461.43,300.0
2022-03-25 11:20:00,460.54,460.54,459.97,460.27,604.0,460.54,460.54,459.97,460.27,604.0
2022-03-25 11:25:00,460.27,460.27,460.27,460.27,0.0,460.27,460.27,460.27,460.27,0.0
2022-03-25 11:30:00,459.35,459.35,457.55,457.57,1855.0,459.35,459.35,457.55,457.57,1855.0
2022-03-25 11:35:00,458.16,459.71,457.55,459.3,1664.0,458.16,459.71,457.55,459.3,1664.0
2022-03-25 11:40:00,459.13,459.13,457.81,458.02,1311.0,459.13,459.13,457.81,458.02,1311.0
2022-03-25 11:45:00,457.38,457.38,457.38,457.38,200.0,457.38,457.38,457.38,457.38,200.0
2022-03-25 11:50:00,457.34,457.34,457.34,457.34,100.0,457.34,457.34,457.34,457.34,100.0
2022-03-25 11:55:00,456.29,456.38,456.04,456.04,500.0,456.29,456.38,456.04,456.04,500.0
2022-03-25 12:00:00,456.04,456.04,456.04,456.04,0.0,456.04,456.04,456.04,456.04,0.0
2022-03-25 12:05:00,455.6,458.42,455.6,457.56,1597.0,455.6,458.42,455.6,457.56,1597.0
2022-03-25 12:10:00,458.27,458.27,458.0,458.13,975.0,458.27,458.27,458.0,458.13,975.0
2022-03-25 12:15:00,458.62,458.63,458.05,458.63,543.0,458.62,458.63,458.05,458.63,543.0
2022-03-25 12:20:00,459.32,459.32,458.45,458.47,641.0,459.32,459.32,458.45,458.47,641.0
2022-03-25 12:25:00,458.83,458.84,457.45,457.45,800.0,458.83,458.84,457.45,457.45,800.0
2022-03-25 12:30:00,458.49,458.49,458.27,458.28,400.0,458.49,458.49,458.27,458.28,400.0
2022-03-25 12:35:00,457.92,457.92,457.2,457.2,499.0,457.92,457.92,457.2,457.2,499.0
2022-03-25 12:40:00,457.87,457.87,457.87,457.87,100.0,457.87,457.87,457.87,457.87,100.0
2022-03-25 12:45:00,457.59,459.16,457.41,458.61,800.0,457.59,459.16,457.41,458.61,800.0
2022-03-25 12:50:00,458.69,458.69,458.69,458.69,100.0,458.69,458.69,458.69,458.69,100.0
2022-03-25 12:55:00,458.65,458.65,458.64,458.64,200.0,458.65,458.65,458.64,458.64,200.0
2022-03-25 13:00:00,458.64,458.64,458.64,458.64,0.0,458.64,458.64,458.64,458.64,0.0
2022-03-25 13:05:00,459.33,459.38,459.33,459.38,200.0,459.33,459.38,459.33,459.38,200.0
2022-03-25 13:10:00,459.38,459.38,459.38,459.38,0.0,459.38,459.38,459.38,459.38,0.0
2022-03-25 13:15:00,459.38,459.38,459.38,459.38,0.0,459.38,459.38,459.38,459.38,0.0
2022-03-25 13:20:00,460.98,461.13,460.12,460.52,2059.0,460.98,461.13,460.12,460.52,2059.0
2022-03-25 13:25:00,460.41,460.47,458.77,458.91,9793.0,460.41,460.47,458.77,458.91,9793.0
2022-03-25 13:30:00,459.23,460.02,458.88,459.44,6978.0,459.23,460.02,458.88,459.44,6978.0
2022-03-25 13:35:00,459.83,459.83,457.52,457.95,6720.0,459.83,459.83,457.52,457.95,6720.0
2022-03-25 13:40:00,457.47,457.47,456.83,457.39,4350.0,457.47,457.47,456.83,457.39,4350.0
2022-03-25 13:45:00,457.95,457.95,456.93,457.37,1659.0,457.95,457.95,456.93,457.37,1659.0
2022-03-25 13:50:00,457.12,457.57,457.12,457.56,1300.0,457.12,457.57,457.12,457.56,1300.0
2022-03-25 13:55:00,457.23,457.95,457.05,457.55,6449.0,457.23,457.95,457.05,457.55,6449.0
2022-03-25 14:00:00,457.37,457.75,456.89,457.47,2694.0,457.37,457.75,456.89,457.47,2694.0
2022-03-25 14:05:00,457.53,457.67,456.91,457.05,12314.0,457.53,457.67,456.91,457.05,12314.0
2022-03-25 14:10:00,457.2,459.57,457.01,458.98,14490.0,457.2,459.57,457.01,458.98,14490.0
2022-03-25 14:15:00,459.21,459.5,458.86,459.15,3143.0,459.21,459.5,458.86,459.15,3143.0
2022-03-25 14:20:00,459.49,460.98,459.3,460.02,7536.0,459.49,460.98,459.3,460.02,7536.0
2022-03-25 14:25:00,460.74,462.35,460.71,462.35,400.0,460.74,462.35,460.71,462.35,400.0
2022-03-25 14:30:00,461.77,462.37,460.89,460.9,2212.0,461.77,462.37,460.89,460.9,2212.0
2022-03-25 14:35:00,460.68,461.04,460.65,461.04,925.0,460.68,461.04,460.65,461.04,925.0
2022-03-25 14:40:00,460.67,460.82,460.66,460.82,548.0,460.67,460.82,460.66,460.82,548.0
2022-03-25 14:45:00,460.82,461.04,459.95,459.95,700.0,460.82,461.04,459.95,459.95,700.0
2022-03-25 14:50:00,460.09,460.12,459.83,459.93,912.0,460.09,460.12,459.83,459.93,912.0
2022-03-25 14:55:00,459.65,460.6,459.65,460.22,402.0,459.65,460.6,459.65,460.22,402.0
2022-03-25 15:00:00,459.73,460.0,459.73,460.0,295.0,459.73,460.0,459.73,460.0,295.0
2022-03-25 15:05:00,459.59,460.12,459.59,460.0,1500.0,459.59,460.12,459.59,460.0,1500.0
2022-03-25 15:10:00,459.85,460.07,459.66,459.67,1000.0,459.85,460.07,459.66,459.67,1000.0
2022-03-25 15:15:00,459.8,459.85,458.74,458.75,1214.0,459.8,459.85,458.74,458.75,1214.0
2022-03-25 15:20:00,458.57,458.57,458.26,458.26,608.0,458.57,458.57,458.26,458.26,608.0
2022-03-25 15:25:00,458.04,458.06,457.65,458.06,1205.0,458.04,458.06,457.65,458.06,1205.0
2022-03-25 15:30:00,457.86,457.86,456.7,457.23,1400.0,457.86,457.86,456.7,457.23,1400.0
2022-03-25 15:35:00,457.5,457.76,456.72,457.61,1240.0,457.5,457.76,456.72,457.61,1240.0
2022-03-25 15:40:00,457.28,458.04,457.28,457.45,1450.0,457.28,458.04,457.28,457.45,1450.0
2022-03-25 15:45:00,457.28,457.98,457.1,457.61,1481.0,457.28,457.98,457.1,457.61,1481.0
2022-03-25 15:50:00,457.56,458.44,457.11,457.24,7609.0,457.56,458.44,457.11,457.24,7609.0
2022-03-25 15:55:00,457.39,458.12,456.67,457.44,24332.0,457.39,458.12,456.67,457.44,24332.0
2022-03-28 09:30:00,457.44,457.89,457.41,457.89,931.0,457.44,457.89,457.41,457.89,931.0
2022-03-28 09:35:00,457.89,457.89,457.89,457.89,0.0,457.89,457.89,457.89,457.89,0.0
2022-03-28 09:40:00,462.26,462.26,461.51,461.51,775.0,462.26,462.26,461.51,461.51,775.0
2022-03-28 09:45:00,461.98,462.35,461.98,462.35,200.0,461.98,462.35,461.98,462.35,200.0
2022-03-28 09:50:00,462.35,462.35,462.35,462.35,0.0,462.35,462.35,462.35,462.35,0.0
2022-03-28 09:55:00,462.35,462.35,462.35,462.35,0.0,462.35,462.35,462.35,462.35,0.0
2022-03-28 10:00:00,462.32,462.32,460.0,460.71,1909.0,462.32,462.32,460.0,460.71,1909.0
2022-03-28 10:05:00,461.56,462.0,461.56,461.97,346.0,461.56,462.0,461.56,461.97,346.0
2022-03-28 10:10:00,461.62,462.88,461.56,461.56,3358.0,461.62,462.88,461.56,461.56,3358.0
2022-03-28 10:15:00,460.75,460.75,460.63,460.66,600.0,460.75,460.75,460.63,460.66,600.0
2022-03-28 10:20:00,460.22,460.22,457.11,457.47,710.0,460.22,460.22,457.11,457.47,710.0
2022-03-28 10:25:00,456.99,456.99,454.07,455.77,1175.0,456.99,456.99,454.07,455.77,1175.0
2022-03-28 10:30:00,456.82,456.82,454.75,455.09,2791.0,456.82,456.82,454.75,455.09,2791.0
2022-03-28 10:35:00,455.69,456.5,455.69,456.5,467.0,455.69,456.5,455.69,456.5,467.0
2022-03-28 10:40:00,455.44,455.59,454.76,455.5,600.0,455.44,455.59,454.76,455.5,600.0
2022-03-28 10:45:00,456.32,456.76,456.32,456.76,201.0,456.32,456.76,456.32,456.76,201.0
2022-03-28 10:50:00,457.61,458.06,456.55,457.95,7137.0,457.61,458.06,456.55,457.95,7137.0
2022-03-28 10:55:00,457.63,459.08,456.92,458.73,1600.0,457.63,459.08,456.92,458.73,1600.0
2022-03-28 11:00:00,459.04,459.63,459.04,459.63,769.0,459.04,459.63,459.04,459.63,769.0
2022-03-28 11:05:00,459.1,459.1,458.43,458.44,633.0,459.1,459.1,458.43,458.44,633.0
2022-03-28 11:10:00,458.66,458.66,458.13,458.13,300.0,458.66,458.66,458.13,458.13,300.0
2022-03-28 11:15:00,458.13,458.13,458.13,458.13,0.0,458.13,458.13,458.13,458.13,0.0
2022-03-28 11:20:00,457.69,457.69,456.63,456.63,750.0,457.69,457.69,456.63,456.63,750.0
2022-03-28 11:25:00,456.69,456.69,456.24,456.59,300.0,456.69,456.69,456.24,456.59,300.0
2022-03-28 11:30:00,456.59,456.59,456.59,456.59,0.0,456.59,456.59,456.59,456.59,0.0
2022-03-28 11:35:00,454.83,455.51,454.6,455.51,900.0,454.83,455.51,454.6,455.51,900.0
2022-03-28 11:40:00,455.18,455.95,455.18,455.95,411.0,455.18,455.95,455.18,455.95,411.0
2022-03-28 11:45:00,455.43,456.0,455.43,456.0,500.0,455.43,456.0,455.43,456.0,500.0
2022-03-28 11:50:00,455.94,456.26,455.88,455.93,500.0,455.94,456.26,455.88,455.93,500.0
2022-03-28 11:55:00,455.91,456.44,455.91,456.44,200.0,455.91,456.44,455.91,456.44,200.0
2022-03-28 12:00:00,456.38,457.86,456.37,457.86,300.0,456.38,457.86,456.37,457.86,300.0
2022-03-28 12:05:00,457.86,457.86,457.86,457.86,0.0,457.86,457.86,457.86,457.86,0.0
2022-03-28 12:10:00,457.69,458.03,457.54,457.55,500.0,457.69,458.03,457.54,457.55,500.0
2022-03-28 12:15:00,458.18,458.35,457.78,457.79,607.0,458.18,458.35,457.78,457.79,607.0
2022-03-28 12:20:00,457.36,457.46,456.51,456.59,1000.0,457.36,457.46,456.51,456.59,1000.0
2022-03-28 12:25:00,457.04,457.73,457.04,457.73,200.0,457.04,457.73,457.04,457.73,200.0
2022-03-28 12:30:00,458.6,458.6,456.98,456.98,300.0,458.6,458.6,456.98,456.98,300.0
2022-03-28 12:35:00,457.37,457.37,457.37,457.37,100.0,457.37,457.37,457.37,457.37,100.0
2022-03-28 12:40:00,457.58,457.58,457.58,457.58,100.0,457.58,457.58,457.58,457.58,100.0
2022-03-28 12:45:00,456.25,457.12,456.25,457.02,1200.0,456.25,457.12,456.25,457.02,1200.0
2022-03-28 12:50:00,457.26,457.26,457.19,457.23,300.0,457.26,457.26,457.19,457.23,300.0
2022-03-28 12:55:00,457.23,457.23,457.23,457.23,0.0,457.23,457.23,457.23,457.23,0.0
2022-03-28 13:00:00,457.8,458.13,457.42,457.42,500.0,457.8,458.13,457.42,457.42,500.0
2022-03-28 13:05:00,457.47,457.48,457.44,457.48,300.0,457.47,457.48,457.44,457.48,300.0
2022-03-28 13:10:00,458.71,458.71,458.71,458.71,100.0,458.71,458.71,458.71,458.71,100.0
2022-03-28 13:15:00,458.03,458.29,457.33,457.33,300.0,458.03,458.29,457.33,457.33,300.0
2022-03-28 13:20:00,457.9,457.98,457.74,457.75,500.0,457.9,457.98,457.74,457.75,500.0
2022-03-28 13:25:00,459.14,459.14,458.43,458.43,400.0,459.14,459.14,458.43,458.43,400.0
2022-03-28 13:30:00,458.64,458.66,458.64,458.66,1777.0,458.64,458.66,458.64,458.66,1777.0
2022-03-28 13:35:00,459.14,459.14,459.14,459.14,145.0,459.14,459.14,459.14,459.14,145.0
2022-03-28 13:40:00,458.38,458.38,458.37,458.37,200.0,458.38,458.38,458.37,458.37,200.0
2022-03-28 13:45:00,458.56,459.14,458.37,459.14,1302.0,458.56,459.14,458.37,459.14,1302.0
2022-03-28 13:50:00,459.15,459.17,458.96,459.14,856.0,459.15,459.17,458.96,459.14,856.0
2022-03-28 13:55:00,459.14,459.38,459.14,459.15,1074.0,459.14,459.38,459.14,459.15,1074.0
2022-03-28 14:00:00,459.37,459.37,459.37,459.37,100.0,459.37,459.37,459.37,459.37,100.0
2022-03-28 14:05:00,459.15,459.9,458.85,459.9,1211.0,459.15,459.9,458.85,459.9,1211.0
2022-03-28 14:10:00,459.9,459.9,459.9,459.9,0.0,459.9,459.9,459.9,459.9,0.0
2022-03-28 14:15:00,460.36,460.36,460.32,460.33,200.0,460.36,460.36,460.32,460.33,200.0
2022-03-28 14:20:00,460.29,460.29,460.21,460.21,200.0,460.29,460.29,460.21,460.21,200.0
2022-03-28 14:25:00,460.18,460.18,460.18,460.18,100.0,460.18,460.18,460.18,460.18,100.0
2022-03-28 14:30:00,460.27,460.27,459.92,459.92,410.0,460.27,460.27,459.92,459.92,410.0
2022-03-28 14:35:00,459.9,460.24,459.9,460.24,501.0,459.9,460.24,459.9,460.24,501.0
2022-03-28 14:40:00,461.33,462.05,461.33,461.78,400.0,461.33,462.05,461.33,461.78,400.0
2022-03-28 14:45:00,461.78,461.78,461.78,461.78,0.0,461.78,461.78,461.78,461.78,0.0
2022-03-28 14:50:00,462.53,463.09,462.53,463.09,200.0,462.53,463.09,462.53,463.09,200.0
2022-03-28 14:55:00,463.44,464.17,463.44,463.93,700.0,463.44,464.17,463.44,463.93,700.0
2022-03-28 15:00:00,463.93,463.93,463.93,463.93,0.0,463.93,463.93,463.93,463.93,0.0
2022-03-28 15:05:00,464.17,464.17,463.88,463.89,407.0,464.17,464.17,463.88,463.89,407.0
2022-03-28 15:10:00,464.05,464.05,464.05,464.05,100.0,464.05,464.05,464.05,464.05,100.0
2022-03-28 15:15:00,463.99,463.99,463.75,463.89,5518.0,463.99,463.99,463.75,463.89,5518.0
2022-03-28 15:20:00,463.97,464.37,462.51,462.59,11981.0,463.97,464.37,462.51,462.59,11981.0
2022-03-28 15:25:00,462.5,463.87,462.46,463.87,6234.0,462.5,463.87,462.46,463.87,6234.0
2022-03-28 15:30:00,464.2,464.3,463.65,464.28,1523.0,464.2,464.3,463.65,464.28,1523.0
2022-03-28 15:35:00,464.28,464.44,463.37,463.37,1701.0,464.28,464.44,463.37,463.37,1701.0
2022-03-28 15:40:00,463.86,463.93,463.42,463.42,500.0,463.86,463.93,463.42,463.42,500.0
2022-03-28 15:45:00,463.5,463.6,463.27,463.49,1811.0,463.5,463.6,463.27,463.49,1811.0
2022-03-28 15:50:00,463.7,463.7,461.94,462.69,4871.0,463.7,463.7,461.94,462.69,4871.0
2022-03-28 15:55:00,462.49,462.7,460.64,462.39,21444.0,462.49,462.7,460.64,462.39,21444.0
2022-03-29 09:30:00,469.32,475.12,468.91,475.07,2271.0,469.32,475.12,468.91,475.07,2271.0
2022-03-29 09:35:00,472.06,473.29,472.06,473.29,200.0,472.06,473.29,472.06,473.29,200.0
2022-03-29 09:40:00,471.49,472.92,471.48,472.14,1981.0,471.49,472.92,471.48,472.14,1981.0
2022-03-29 09:45:00,472.02,472.02,470.74,470.75,300.0,472.02,472.02,470.74,470.75,300.0
2022-03-29 09:50:00,471.14,472.96,470.2,470.2,700.0,471.14,472.96,470.2,470.2,700.0
2022-03-29 09:55:00,471.09,471.09,471.09,471.09,100.0,471.09,471.09,471.09,471.09,100.0
2022-03-29 10:00:00,470.5,471.68,470.5,471.21,1030.0,470.5,471.68,470.5,471.21,1030.0
2022-03-29 10:05:00,469.55,470.11,469.55,469.99,321.0,469.55,470.11,469.55,469.99,321.0
2022-03-29 10:10:00,470.79,472.13,470.7,470.7,1600.0,470.79,472.13,470.7,470.7,1600.0
2022-03-29 10:15:00,470.68,470.93,470.67,470.93,200.0,470.68,470.93,470.67,470.93,200.0
2022-03-29 10:20:00,470.95,471.6,470.51,471.6,800.0,470.95,471.6,470.51,471.6,800.0
2022-03-29 10:25:00,471.55,474.67,471.3,473.68,1410.0,471.55,474.67,471.3,473.68,1410.0
2022-03-29 10:30:00,472.81,473.1,472.07,472.54,2500.0,472.81,473.1,472.07,472.54,2500.0
2022-03-29 10:35:00,472.48,473.09,471.16,471.17,7408.0,472.48,473.09,471.16,471.17,7408.0
2022-03-29 10:40:00,471.35,472.22,471.34,472.08,18800.0,471.35,472.22,471.34,472.08,18800.0
2022-03-29 10:45:00,471.69,472.22,471.22,472.22,1100.0,471.69,472.22,471.22,472.22,1100.0
2022-03-29 10:50:00,472.79,473.14,472.61,472.62,650.0,472.79,473.14,472.61,472.62,650.0
2022-03-29 10:55:00,473.4,473.4,472.95,473.29,300.0,473.4,473.4,472.95,473.29,300.0
2022-03-29 11:00:00,473.77,473.94,473.41,473.41,700.0,473.77,473.94,473.41,473.41,700.0
2022-03-29 11:05:00,473.66,475.0,473.05,475.0,881.0,473.66,475.0,473.05,475.0,881.0
2022-03-29 11:10:00,473.96,473.96,473.95,473.96,191.0,473.96,473.96,473.95,473.96,191.0
2022-03-29 11:15:00,473.96,473.96,473.96,473.96,0.0,473.96,473.96,473.96,473.96,0.0
2022-03-29 11:20:00,473.69,473.69,473.6,473.61,210.0,473.69,473.69,473.6,473.61,210.0
2022-03-29 11:25:00,474.15,474.19,474.15,474.19,201.0,474.15,474.19,474.15,474.19,201.0
2022-03-29 11:30:00,473.94,474.13,473.94,474.13,204.0,473.94,474.13,473.94,474.13,204.0
2022-03-29 11:35:00,474.85,474.85,473.69,473.7,200.0,474.85,474.85,473.69,473.7,200.0
2022-03-29 11:40:00,474.38,475.08,474.38,475.08,1363.0,474.38,475.08,474.38,475.08,1363.0
2022-03-29 11:45:00,475.38,476.84,474.96,476.81,1222.0,475.38,476.84,474.96,476.81,1222.0
2022-03-29 11:50:00,476.55,476.86,475.88,476.86,1613.0,476.55,476.86,475.88,476.86,1613.0
2022-03-29 11:55:00,476.11,476.11,475.93,475.93,300.0,476.11,476.11,475.93,475.93,300.0
2022-03-29 12:00:00,476.04,476.04,474.11,474.11,1089.0,476.04,476.04,474.11,474.11,1089.0
2022-03-29 12:05:00,474.42,474.42,473.84,473.84,201.0,474.42,474.42,473.84,473.84,201.0
2022-03-29 12:10:00,475.77,475.77,475.76,475.77,100.0,475.77,475.77,475.76,475.77,100.0
2022-03-29 12:15:00,474.56,474.56,474.36,474.43,776.0,474.56,474.56,474.36,474.43,776.0
2022-03-29 12:20:00,474.86,474.86,473.96,474.77,627.0,474.86,474.86,473.96,474.77,627.0
2022-03-29 12:25:00,473.95,473.95,473.62,473.62,300.0,473.95,473.95,473.62,473.62,300.0
2022-03-29 12:30:00,473.97,473.97,473.5,473.5,400.0,473.97,473.97,473.5,473.5,400.0
2022-03-29 12:35:00,473.45,474.3,473.45,474.18,400.0,473.45,474.3,473.45,474.18,400.0
2022-03-29 12:40:00,474.73,475.28,474.52,474.53,732.0,474.73,475.28,474.52,474.53,732.0
2022-03-29 12:45:00,475.36,475.51,475.36,475.51,600.0,475.36,475.51,475.36,475.51,600.0
2022-03-29 12:50:00,475.29,475.29,474.12,474.73,2832.0,475.29,475.29,474.12,474.73,2832.0
2022-03-29 12:55:00,474.9,475.14,474.9,475.14,500.0,474.9,475.14,474.9,475.14,500.0
2022-03-29 13:00:00,475.68,475.68,474.59,475.24,700.0,475.68,475.68,474.59,475.24,700.0
2022-03-29 13:05:00,475.55,475.55,475.12,475.12,501.0,475.55,475.55,475.12,475.12,501.0
2022-03-29 13:10:00,475.04,475.27,474.8,475.0,830.0,475.04,475.27,474.8,475.0,830.0
2022-03-29 13:15:00,475.0,475.0,475.0,475.0,0.0,475.0,475.0,475.0,475.0,0.0
2022-03-29 13:20:00,474.76,474.76,473.97,474.39,500.0,474.76,474.76,473.97,474.39,500.0
2022-03-29 13:25:00,475.01,475.06,474.66,475.01,1223.0,475.01,475.06,474.66,475.01,1223.0
2022-03-29 13:30:00,474.93,475.15,474.35,475.05,3068.0,474.93,475.15,474.35,475.05,3068.0
2022-03-29 13:35:00,474.52,475.62,474.49,475.62,773.0,474.52,475.62,474.49,475.62,773.0
2022-03-29 13:40:00,476.07,476.08,475.53,475.53,481.0,476.07,476.08,475.53,475.53,481.0
2022-03-29 13:45:00,476.15,476.17,475.83,475.83,1005.0,476.15,476.17,475.83,475.83,1005.0
2022-03-29 13:50:00,476.33,476.41,476.11,476.11,400.0,476.33,476.41,476.11,476.11,400.0
2022-03-29 13:55:00,476.16,476.68,476.16,476.51,700.0,476.16,476.68,476.16,476.51,700.0
2022-03-29 14:00:00,476.9,476.91,476.82,476.83,300.0,476.9,476.91,476.82,476.83,300.0
2022-03-29 14:05:00,476.83,476.83,476.83,476.83,0.0,476.83,476.83,476.83,476.83,0.0
2022-03-29 14:10:00,477.6,477.88,477.51,477.88,812.0,477.6,477.88,477.51,477.88,812.0
2022-03-29 14:15:00,478.0,478.26,477.5,477.5,500.0,478.0,478.26,477.5,477.5,500.0
2022-03-29 14:20:00,477.47,477.93,477.05,477.93,500.0,477.47,477.93,477.05,477.93,500.0
2022-03-29 14:25:00,478.46,478.46,478.46,478.46,100.0,478.46,478.46,478.46,478.46,100.0
2022-03-29 14:30:00,478.57,478.73,478.39,478.73,1058.0,478.57,478.73,478.39,478.73,1058.0
2022-03-29 14:35:00,478.69,479.38,478.69,479.38,400.0,478.69,479.38,478.69,479.38,400.0
2022-03-29 14:40:00,479.39,479.39,478.91,479.05,300.0,479.39,479.39,478.91,479.05,300.0
2022-03-29 14:45:00,479.05,479.47,479.05,479.22,700.0,479.05,479.47,479.05,479.22,700.0
2022-03-29 14:50:00,478.94,479.1,478.94,479.03,304.0,478.94,479.1,478.94,479.03,304.0
2022-03-29 14:55:00,479.45,479.74,479.44,479.6,300.0,479.45,479.74,479.44,479.6,300.0
2022-03-29 15:00:00,479.2,479.87,479.2,479.87,721.0,479.2,479.87,479.2,479.87,721.0
2022-03-29 15:05:00,480.5,480.5,480.5,480.5,100.0,480.5,480.5,480.5,480.5,100.0
2022-03-29 15:10:00,480.45,480.45,480.44,480.45,100.0,480.45,480.45,480.44,480.45,100.0
2022-03-29 15:15:00,480.12,480.12,479.91,479.92,2226.0,480.12,480.12,479.91,479.92,2226.0
2022-03-29 15:20:00,479.81,480.27,479.81,480.27,300.0,479.81,480.27,479.81,480.27,300.0
2022-03-29 15:25:00,480.06,480.22,479.84,480.08,544.0,480.06,480.22,479.84,480.08,544.0
2022-03-29 15:30:00,480.28,480.67,480.24,480.6,1995.0,480.28,480.67,480.24,480.6,1995.0
2022-03-29 15:35:00,480.67,480.99,479.84,479.84,959.0,480.67,480.99,479.84,479.84,959.0
2022-03-29 15:40:00,479.83,480.22,479.28,480.12,1857.0,479.83,480.22,479.28,480.12,1857.0
2022-03-29 15:45:00,480.17,480.73,479.75,479.9,2432.0,480.17,480.73,479.75,479.9,2432.0
2022-03-29 15:50:00,479.73,480.3,479.2,479.59,7406.0,479.73,480.3,479.2,479.59,7406.0
2022-03-29 15:55:00,479.53,479.74,479.04,479.08,7246.0,479.53,479.74,479.04,479.08,7246.0
2022-03-30 09:30:00,476.03,476.16,476.03,476.16,1502.0,476.03,476.16,476.03,476.16,1502.0
2022-03-30 09:35:00,473.43,474.73,473.43,474.73,1149.0,473.43,474.73,473.43,474.73,1149.0
2022-03-30 09:40:00,475.8,478.0,475.37,478.0,303.0,475.8,478.0,475.37,478.0,303.0
2022-03-30 09:45:00,478.51,478.9,477.17,478.49,2416.0,478.51,478.9,477.17,478.49,2416.0
2022-03-30 09:50:00,478.07,478.6,477.9,478.6,400.0,478.07,478.6,477.9,478.6,400.0
2022-03-30 09:55:00,478.58,478.58,477.83,477.83,500.0,478.58,478.58,477.83,477.83,500.0
2022-03-30 10:00:00,477.54,478.24,477.25,478.09,1565.0,477.54,478.24,477.25,478.09,1565.0
2022-03-30 10:05:00,477.09,478.61,476.82,476.82,1000.0,477.09,478.61,476.82,476.82,1000.0
2022-03-30 10:10:00,476.82,476.82,476.82,476.82,0.0,476.82,476.82,476.82,476.82,0.0
2022-03-30 10:15:00,479.73,479.73,478.17,478.39,2850.0,479.73,479.73,478.17,478.39,2850.0
2022-03-30 10:20:00,479.14,479.91,478.2,478.2,2296.0,479.14,479.91,478.2,478.2,2296.0
2022-03-30 10:25:00,477.99,477.99,477.56,477.56,500.0,477.99,477.99,477.56,477.56,500.0
2022-03-30 10:30:00,476.36,476.36,475.05,475.05,1076.0,476.36,476.36,475.05,475.05,1076.0
2022-03-30 10:35:00,474.48,477.0,474.48,476.13,700.0,474.48,477.0,474.48,476.13,700.0
2022-03-30 10:40:00,476.01,476.01,475.12,476.0,951.0,476.01,476.01,475.12,476.0,951.0
2022-03-30 10:45:00,475.17,475.65,474.48,474.48,1177.0,475.17,475.65,474.48,474.48,1177.0
2022-03-30 10:50:00,474.48,475.92,474.48,475.92,2336.0,474.48,475.92,474.48,475.92,2336.0
2022-03-30 10:55:00,474.59,474.61,474.59,474.61,200.0,474.59,474.61,474.59,474.61,200.0
2022-03-30 11:00:00,473.8,475.1,473.8,475.1,229.0,473.8,475.1,473.8,475.1,229.0
2022-03-30 11:05:00,473.78,474.98,473.78,474.98,600.0,473.78,474.98,473.78,474.98,600.0
2022-03-30 11:10:00,474.35,474.71,473.56,474.71,1000.0,474.35,474.71,473.56,474.71,1000.0
2022-03-30 11:15:00,474.71,474.71,474.71,474.71,0.0,474.71,474.71,474.71,474.71,0.0
2022-03-30 11:20:00,474.8,475.23,474.8,475.23,201.0,474.8,475.23,474.8,475.23,201.0
2022-03-30 11:25:00,474.49,474.85,474.38,474.38,745.0,474.49,474.85,474.38,474.38,745.0
2022-03-30 11:30:00,474.44,475.62,474.44,475.24,434.0,474.44,475.62,474.44,475.24,434.0
2022-03-30 11:35:00,475.24,476.06,474.91,475.47,800.0,475.24,476.06,474.91,475.47,800.0
2022-03-30 11:40:00,475.24,475.24,475.0,475.04,300.0,475.24,475.24,475.0,475.04,300.0
2022-03-30 11:45:00,475.33,475.42,475.12,475.42,300.0,475.33,475.42,475.12,475.42,300.0
2022-03-30 11:50:00,475.27,475.27,475.27,475.27,100.0,475.27,475.27,475.27,475.27,100.0
2022-03-30 11:55:00,474.73,475.09,474.73,475.09,200.0,474.73,475.09,474.73,475.09,200.0
2022-03-30 12:00:00,474.46,475.96,473.63,475.96,2716.0,474.46,475.96,473.63,475.96,2716.0
2022-03-30 12:05:00,475.96,475.96,475.96,475.96,0.0,475.96,475.96,475.96,475.96,0.0
2022-03-30 12:10:00,474.49,475.54,473.94,475.19,3096.0,474.49,475.54,473.94,475.19,3096.0
2022-03-30 12:15:00,476.48,476.48,475.57,475.93,300.0,476.48,476.48,475.57,475.93,300.0
2022-03-30 12:20:00,475.85,475.85,475.17,475.17,200.0,475.85,475.85,475.17,475.17,200.0
2022-03-30 12:25:00,476.0,476.53,475.66,476.0,1694.0,476.0,476.53,475.66,476.0,1694.0
2022-03-30 12:30:00,475.63,475.63,474.65,474.65,200.0,475.63,475.63,474.65,474.65,200.0
2022-03-30 12:35:00,475.33,475.33,474.42,474.55,300.0,475.33,475.33,474.42,474.55,300.0
2022-03-30 12:40:00,475.68,476.0,475.68,476.0,200.0,475.68,476.0,475.68,476.0,200.0
2022-03-30 12:45:00,476.3,476.68,475.4,475.4,1087.0,476.3,476.68,475.4,475.4,1087.0
2022-03-30 12:50:00,475.86,475.95,475.86,475.95,200.0,475.86,475.95,475.86,475.95,200.0
2022-03-30 12:55:00,476.0,476.0,474.58,474.59,741.0,476.0,476.0,474.58,474.59,741.0
2022-03-30 13:00:00,474.59,474.59,474.59,474.59,0.0,474.59,474.59,474.59,474.59,0.0
2022-03-30 13:05:00,474.72,474.9,474.51,474.9,400.0,474.72,474.9,474.51,474.9,400.0
2022-03-30 13:10:00,474.05,474.88,473.94,474.88,1700.0,474.05,474.88,473.94,474.88,1700.0
2022-03-30 13:15:00,474.88,474.88,474.45,474.45,300.0,474.88,474.88,474.45,474.45,300.0
2022-03-30 13:20:00,473.96,474.3,473.96,474.3,500.0,473.96,474.3,473.96,474.3,500.0
2022-03-30 13:25:00,474.51,475.32,474.51,475.21,900.0,474.51,475.32,474.51,475.21,900.0
2022-03-30 13:30:00,475.5,476.26,475.5,475.51,500.0,475.5,476.26,475.5,475.51,500.0
2022-03-30 13:35:00,474.94,474.94,474.48,474.49,323.0,474.94,474.94,474.48,474.49,323.0
2022-03-30 13:40:00,474.49,474.49,474.49,474.49,110.0,474.49,474.49,474.49,474.49,110.0
2022-03-30 13:45:00,474.53,474.68,473.77,473.78,786.0,474.53,474.68,473.77,473.78,786.0
2022-03-30 13:50:00,473.89,474.62,473.8,474.36,700.0,473.89,474.62,473.8,474.36,700.0
2022-03-30 13:55:00,473.95,475.1,473.53,473.94,1910.0,473.95,475.1,473.53,473.94,1910.0
2022-03-30 14:00:00,473.98,474.54,473.75,474.42,1133.0,473.98,474.54,473.75,474.42,1133.0
2022-03-30 14:05:00,474.42,474.42,474.42,474.42,0.0,474.42,474.42,474.42,474.42,0.0
2022-03-30 14:10:00,473.65,474.08,473.64,474.06,1123.0,473.65,474.08,473.64,474.06,1123.0
2022-03-30 14:15:00,474.0,474.36,473.88,473.94,2199.0,474.0,474.36,473.88,473.94,2199.0
2022-03-30 14:20:00,473.98,474.0,473.86,473.86,300.0,473.98,474.0,473.86,473.86,300.0
2022-03-30 14:25:00,474.0,474.6,473.86,474.35,2529.0,474.0,474.6,473.86,474.35,2529.0
2022-03-30 14:30:00,474.9,474.9,474.9,474.9,100.0,474.9,474.9,474.9,474.9,100.0
2022-03-30 14:35:00,475.66,475.68,475.05,475.12,790.0,475.66,475.68,475.05,475.12,790.0
2022-03-30 14:40:00,474.67,474.67,474.64,474.64,300.0,474.67,474.67,474.64,474.64,300.0
2022-03-30 14:45:00,474.87,474.87,474.0,474.0,500.0,474.87,474.87,474.0,474.0,500.0
2022-03-30 14:50:00,473.84,474.17,473.83,474.17,1216.0,473.84,474.17,473.83,474.17,1216.0
2022-03-30 14:55:00,474.65,474.78,473.91,474.35,2124.0,474.65,474.78,473.91,474.35,2124.0
2022-03-30 15:00:00,474.0,474.09,473.91,474.09,1700.0,474.0,474.09,473.91,474.09,1700.0
2022-03-30 15:05:00,473.91,473.91,473.34,473.34,567.0,473.91,473.91,473.34,473.34,567.0
2022-03-30 15:10:00,472.61,472.61,472.39,472.39,400.0,472.61,472.61,472.39,472.39,400.0
2022-03-30 15:15:00,472.28,472.66,472.03,472.66,2378.0,472.28,472.66,472.03,472.66,2378.0
2022-03-30 15:20:00,472.5,473.47,472.5,473.0,1000.0,472.5,473.47,472.5,473.0,1000.0
2022-03-30 15:25:00,473.0,473.99,473.0,473.99,400.0,473.0,473.99,473.0,473.99,400.0
2022-03-30 15:30:00,473.9,475.28,473.82,474.45,929.0,473.9,475.28,473.82,474.45,929.0
2022-03-30 15:35:00,474.65,474.68,473.64,474.14,1412.0,474.65,474.68,473.64,474.14,1412.0
2022-03-30 15:40:00,474.57,475.17,474.57,474.9,702.0,474.57,475.17,474.57,474.9,702.0
2022-03-30 15:45:00,474.88,476.03,474.88,475.18,2657.0,474.88,476.03,474.88,475.18,2657.0
2022-03-30 15:50:00,474.68,474.99,474.09,474.97,2403.0,474.68,474.99,474.09,474.97,2403.0
2022-03-30 15:55:00,475.09,477.18,475.09,477.17,7309.0,475.09,477.18,475.09,477.17,7309.0
2022-03-31 09:30:00,473.35,473.35,473.35,473.35,1297.0,473.35,473.35,473.35,473.35,1297.0
2022-03-31 09:35:00,473.35,473.35,473.35,473.35,0.0,473.35,473.35,473.35,473.35,0.0
2022-03-31 09:40:00,472.5,472.51,472.38,472.39,228.0,472.5,472.51,472.38,472.39,228.0
2022-03-31 09:45:00,472.69,474.93,472.69,474.9,2737.0,472.69,474.93,472.69,474.9,2737.0
2022-03-31 09:50:00,474.9,474.9,474.9,474.9,0.0,474.9,474.9,474.9,474.9,0.0
2022-03-31 09:55:00,475.57,475.57,475.57,475.57,100.0,475.57,475.57,475.57,475.57,100.0
2022-03-31 10:00:00,475.86,475.86,472.18,472.18,806.0,475.86,475.86,472.18,472.18,806.0
2022-03-31 10:05:00,471.94,472.7,470.07,470.08,2810.0,471.94,472.7,470.07,470.08,2810.0
2022-03-31 10:10:00,471.7,472.68,471.7,471.97,1723.0,471.7,472.68,471.7,471.97,1723.0
2022-03-31 10:15:00,471.55,472.85,471.55,472.18,1181.0,471.55,472.85,471.55,472.18,1181.0
2022-03-31 10:20:00,472.6,472.6,471.34,471.34,4220.0,472.6,472.6,471.34,471.34,4220.0
2022-03-31 10:25:00,471.96,472.61,471.79,472.09,1000.0,471.96,472.61,471.79,472.09,1000.0
2022-03-31 10:30:00,472.27,472.53,471.83,472.53,1000.0,472.27,472.53,471.83,472.53,1000.0
2022-03-31 10:35:00,472.53,472.53,472.53,472.53,0.0,472.53,472.53,472.53,472.53,0.0
2022-03-31 10:40:00,472.85,472.85,471.93,471.94,807.0,472.85,472.85,471.93,471.94,807.0
2022-03-31 10:45:00,471.94,471.94,471.94,471.94,0.0,471.94,471.94,471.94,471.94,0.0
2022-03-31 10:50:00,473.21,473.98,472.53,473.98,405.0,473.21,473.98,472.53,473.98,405.0
2022-03-31 10:55:00,473.98,473.98,473.98,473.98,0.0,473.98,473.98,473.98,473.98,0.0
2022-03-31 11:00:00,473.98,473.98,473.98,473.98,0.0,473.98,473.98,473.98,473.98,0.0
2022-03-31 11:05:00,474.17,474.17,474.17,474.17,100.0,474.17,474.17,474.17,474.17,100.0
2022-03-31 11:10:00,474.17,474.17,474.17,474.17,0.0,474.17,474.17,474.17,474.17,0.0
2022-03-31 11:15:00,474.29,474.29,473.9,474.28,300.0,474.29,474.29,473.9,474.28,300.0
2022-03-31 11:20:00,474.06,474.06,474.06,474.06,100.0,474.06,474.06,474.06,474.06,100.0
2022-03-31 11:25:00,473.53,473.54,473.24,473.54,300.0,473.53,473.54,473.24,473.54,300.0
2022-03-31 11:30:00,473.5,473.93,473.2,473.2,887.0,473.5,473.93,473.2,473.2,887.0
2022-03-31 11:35:00,472.95,472.96,472.95,472.95,500.0,472.95,472.96,472.95,472.95,500.0
2022-03-31 11:40:00,473.97,474.22,473.8,473.81,500.0,473.97,474.22,473.8,473.81,500.0
2022-03-31 11:45:00,473.81,473.81,473.81,473.81,0.0,473.81,473.81,473.81,473.81,0.0
2022-03-31 11:50:00,473.81,473.81,473.81,473.81,0.0,473.81,473.81,473.81,473.81,0.0
2022-03-31 11:55:00,473.26,473.67,473.09,473.2,709.0,473.26,473.67,473.09,473.2,709.0
2022-03-31 12:00:00,473.2,473.2,471.9,472.08,2765.0,473.2,473.2,471.9,472.08,2765.0
2022-03-31 12:05:00,472.08,472.08,472.08,472.08,0.0,472.08,472.08,472.08,472.08,0.0
2022-03-31 12:10:00,472.08,472.08,472.08,472.08,0.0,472.08,472.08,472.08,472.08,0.0
2022-03-31 12:15:00,472.67,472.67,472.38,472.49,633.0,472.67,472.67,472.38,472.49,633.0
2022-03-31 12:20:00,472.14,472.14,472.0,472.0,200.0,472.14,472.14,472.0,472.0,200.0
2022-03-31 12:25:00,471.84,471.98,471.83,471.98,512.0,471.84,471.98,471.83,471.98,512.0
2022-03-31 12:30:00,471.99,473.13,471.95,472.8,1402.0,471.99,473.13,471.95,472.8,1402.0
2022-03-31 12:35:00,472.78,473.03,472.78,473.03,200.0,472.78,473.03,472.78,473.03,200.0
2022-03-31 12:40:00,473.05,473.52,473.05,473.52,550.0,473.05,473.52,473.05,473.52,550.0
2022-03-31 12:45:00,474.76,475.1,474.18,474.18,600.0,474.76,475.1,474.18,474.18,600.0
2022-03-31 12:50:00,474.05,474.05,473.63,473.63,245.0,474.05,474.05,473.63,473.63,245.0
2022-03-31 12:55:00,474.02,474.02,473.75,473.75,400.0,474.02,474.02,473.75,473.75,400.0
2022-03-31 13:00:00,473.95,473.95,473.46,473.5,300.0,473.95,473.95,473.46,473.5,300.0
2022-03-31 13:05:00,474.86,474.86,474.86,474.86,179.0,474.86,474.86,474.86,474.86,179.0
2022-03-31 13:10:00,473.57,473.57,471.6,472.0,1700.0,473.57,473.57,471.6,472.0,1700.0
2022-03-31 13:15:00,472.27,472.27,471.64,471.93,1600.0,472.27,472.27,471.64,471.93,1600.0
2022-03-31 13:20:00,471.9,472.0,470.33,470.82,1510.0,471.9,472.0,470.33,470.82,1510.0
2022-03-31 13:25:00,470.6,470.88,469.88,470.28,1600.0,470.6,470.88,469.88,470.28,1600.0
2022-03-31 13:30:00,471.52,471.52,470.97,470.97,590.0,471.52,471.52,470.97,470.97,590.0
2022-03-31 13:35:00,470.97,470.97,470.97,470.97,0.0,470.97,470.97,470.97,470.97,0.0
2022-03-31 13:40:00,470.65,470.73,470.57,470.57,700.0,470.65,470.73,470.57,470.57,700.0
2022-03-31 13:45:00,470.24,470.53,470.0,470.03,500.0,470.24,470.53,470.0,470.03,500.0
2022-03-31 13:50:00,470.44,470.47,470.42,470.47,670.0,470.44,470.47,470.42,470.47,670.0
2022-03-31 13:55:00,470.2,470.2,469.93,470.03,1014.0,470.2,470.2,469.93,470.03,1014.0
2022-03-31 14:00:00,470.0,470.22,469.73,469.92,6066.0,470.0,470.22,469.73,469.92,6066.0
2022-03-31 14:05:00,469.92,470.6,469.92,470.5,2200.0,469.92,470.6,469.92,470.5,2200.0
2022-03-31 14:10:00,470.62,470.99,470.62,470.99,200.0,470.62,470.99,470.62,470.99,200.0
2022-03-31 14:15:00,470.82,470.82,469.77,470.0,1500.0,470.82,470.82,469.77,470.0,1500.0
2022-03-31 14:20:00,469.77,470.29,469.52,469.79,900.0,469.77,470.29,469.52,469.79,900.0
2022-03-31 14:25:00,470.0,470.22,470.0,470.22,200.0,470.0,470.22,470.0,470.22,200.0
2022-03-31 14:30:00,470.02,470.02,469.44,469.5,930.0,470.02,470.02,469.44,469.5,930.0
2022-03-31 14:35:00,469.19,469.28,468.99,469.28,400.0,469.19,469.28,468.99,469.28,400.0
2022-03-31 14:40:00,469.28,469.28,469.28,469.28,0.0,469.28,469.28,469.28,469.28,0.0
2022-03-31 14:45:00,468.64,469.1,468.28,468.88,1090.0,468.64,469.1,468.28,468.88,1090.0
2022-03-31 14:50:00,468.38,468.51,467.99,468.5,1800.0,468.38,468.51,467.99,468.5,1800.0
2022-03-31 14:55:00,469.5,469.5,469.49,469.5,200.0,469.5,469.5,469.49,469.5,200.0
2022-03-31 15:00:00,471.29,471.29,470.26,470.26,1200.0,471.29,471.29,470.26,470.26,1200.0
2022-03-31 15:05:00,470.22,471.72,469.94,471.72,2400.0,470.22,471.72,469.94,471.72,2400.0
2022-03-31 15:10:00,472.34,472.34,472.05,472.05,388.0,472.34,472.34,472.05,472.05,388.0
2022-03-31 15:15:00,471.88,472.22,471.82,471.82,627.0,471.88,472.22,471.82,471.82,627.0
2022-03-31 15:20:00,471.51,471.51,469.77,470.0,1486.0,471.51,471.51,469.77,470.0,1486.0
2022-03-31 15:25:00,470.17,470.51,469.75,470.5,3631.0,470.17,470.51,469.75,470.5,3631.0
2022-03-31 15:30:00,470.5,470.5,469.91,470.14,2701.0,470.5,470.5,469.91,470.14,2701.0
2022-03-31 15:35:00,470.33,470.42,469.02,469.45,2100.0,470.33,470.42,469.02,469.45,2100.0
2022-03-31 15:40:00,469.54,469.54,467.79,468.06,5497.0,469.54,469.54,467.79,468.06,5497.0
2022-03-31 15:45:00,468.25,469.33,468.17,469.33,5492.0,468.25,469.33,468.17,469.33,5492.0
2022-03-31 15:50:00,469.08,469.42,468.13,468.41,16428.0,469.08,469.42,468.13,468.41,16428.0
2022-03-31 15:55:00,468.38,468.89,466.3,466.3,21533.0,468.38,468.89,466.3,466.3,21533.0
2022-04-01 09:30:00,466.05,468.67,466.05,466.77,1444.0,466.05,468.67,466.05,466.77,1444.0
2022-04-01 09:35:00,465.31,465.6,465.31,465.59,300.0,465.31,465.6,465.31,465.59,300.0
2022-04-01 09:40:00,462.41,463.12,462.18,463.12,1763.0,462.41,463.12,462.18,463.12,1763.0
2022-04-01 09:45:00,463.31,464.83,461.52,461.52,1774.0,463.31,464.83,461.52,461.52,1774.0
2022-04-01 09:50:00,460.97,460.99,456.41,457.33,1800.0,460.97,460.99,456.41,457.33,1800.0
2022-04-01 09:55:00,457.67,460.33,457.67,460.33,1117.0,457.67,460.33,457.67,460.33,1117.0
2022-04-01 10:00:00,460.6,460.64,459.28,459.86,2359.0,460.6,460.64,459.28,459.86,2359.0
2022-04-01 10:05:00,459.74,459.74,456.83,457.04,1447.0,459.74,459.74,456.83,457.04,1447.0
2022-04-01 10:10:00,455.89,460.31,455.89,459.56,2819.0,455.89,460.31,455.89,459.56,2819.0
2022-04-01 10:15:00,459.37,459.99,458.72,458.88,1897.0,459.37,459.99,458.72,458.88,1897.0
2022-04-01 10:20:00,459.1,459.3,457.98,458.38,3525.0,459.1,459.3,457.98,458.38,3525.0
2022-04-01 10:25:00,458.74,460.2,458.74,459.78,2479.0,458.74,460.2,458.74,459.78,2479.0
2022-04-01 10:30:00,459.86,459.86,459.85,459.86,200.0,459.86,459.86,459.85,459.86,200.0
2022-04-01 10:35:00,461.13,461.92,459.77,459.77,885.0,461.13,461.92,459.77,459.77,885.0
2022-04-01 10:40:00,459.07,459.61,459.07,459.08,1186.0,459.07,459.61,459.07,459.08,1186.0
2022-04-01 10:45:00,458.51,459.39,458.39,458.42,2907.0,458.51,459.39,458.39,458.42,2907.0
2022-04-01 10:50:00,458.19,460.2,458.18,460.2,4015.0,458.19,460.2,458.18,460.2,4015.0
2022-04-01 10:55:00,460.2,461.17,460.16,461.17,800.0,460.2,461.17,460.16,461.17,800.0
2022-04-01 11:00:00,460.0,460.0,460.0,460.0,616.0,460.0,460.0,460.0,460.0,616.0
2022-04-01 11:05:00,462.13,462.94,461.96,462.94,400.0,462.13,462.94,461.96,462.94,400.0
2022-04-01 11:10:00,463.96,463.96,460.97,460.97,1352.0,463.96,463.96,460.97,460.97,1352.0
2022-04-01 11:15:00,461.28,462.19,461.28,462.19,200.0,461.28,462.19,461.28,462.19,200.0
2022-04-01 11:20:00,462.19,462.19,462.19,462.19,0.0,462.19,462.19,462.19,462.19,0.0
2022-04-01 11:25:00,461.54,462.01,460.29,460.59,1135.0,461.54,462.01,460.29,460.59,1135.0
2022-04-01 11:30:00,460.19,460.19,458.65,458.68,1764.0,460.19,460.19,458.65,458.68,1764.0
2022-04-01 11:35:00,457.17,457.17,457.17,457.17,100.0,457.17,457.17,457.17,457.17,100.0
2022-04-01 11:40:00,456.16,456.5,455.52,455.53,3584.0,456.16,456.5,455.52,455.53,3584.0
2022-04-01 11:45:00,456.18,456.18,455.02,455.11,717.0,456.18,456.18,455.02,455.11,717.0
2022-04-01 11:50:00,455.11,455.11,455.11,455.11,0.0,455.11,455.11,455.11,455.11,0.0
2022-04-01 11:55:00,454.77,454.77,453.22,454.3,600.0,454.77,454.77,453.22,454.3,600.0
2022-04-01 12:00:00,453.08,453.21,452.55,452.71,1400.0,453.08,453.21,452.55,452.71,1400.0
2022-04-01 12:05:00,452.61,452.61,452.6,452.61,100.0,452.61,452.61,452.6,452.61,100.0
2022-04-01 12:10:00,453.63,454.67,452.89,454.67,2906.0,453.63,454.67,452.89,454.67,2906.0
2022-04-01 12:15:00,454.67,454.99,454.64,454.65,668.0,454.67,454.99,454.64,454.65,668.0
2022-04-01 12:20:00,454.76,455.17,454.76,455.0,1366.0,454.76,455.17,454.76,455.0,1366.0
2022-04-01 12:25:00,455.33,455.33,454.26,454.56,3927.0,455.33,455.33,454.26,454.56,3927.0
2022-04-01 12:30:00,454.94,455.02,454.17,454.87,2747.0,454.94,455.02,454.17,454.87,2747.0
2022-04-01 12:35:00,454.31,454.92,454.31,454.92,400.0,454.31,454.92,454.31,454.92,400.0
2022-04-01 12:40:00,455.17,455.67,455.17,455.53,1127.0,455.17,455.67,455.17,455.53,1127.0
2022-04-01 12:45:00,456.04,456.08,455.92,455.92,575.0,456.04,456.08,455.92,455.92,575.0
2022-04-01 12:50:00,455.83,456.35,455.5,455.5,305.0,455.83,456.35,455.5,455.5,305.0
2022-04-01 12:55:00,455.8,455.95,455.28,455.81,829.0,455.8,455.95,455.28,455.81,829.0
2022-04-01 13:00:00,455.81,455.81,455.53,455.54,360.0,455.81,455.81,455.53,455.54,360.0
2022-04-01 13:05:00,456.04,457.59,456.02,456.79,6242.0,456.04,457.59,456.02,456.79,6242.0
2022-04-01 13:10:00,457.19,457.19,456.2,456.2,877.0,457.19,457.19,456.2,456.2,877.0
2022-04-01 13:15:00,456.1,456.17,454.98,454.98,963.0,456.1,456.17,454.98,454.98,963.0
2022-04-01 13:20:00,454.35,455.23,454.35,455.23,300.0,454.35,455.23,454.35,455.23,300.0
2022-04-01 13:25:00,454.93,454.93,453.67,453.68,1703.0,454.93,454.93,453.67,453.68,1703.0
2022-04-01 13:30:00,454.61,454.91,453.84,454.4,6979.0,454.61,454.91,453.84,454.4,6979.0
2022-04-01 13:35:00,454.05,454.48,452.23,452.73,6149.0,454.05,454.48,452.23,452.73,6149.0
2022-04-01 13:40:00,452.25,453.3,452.24,452.46,1923.0,452.25,453.3,452.24,452.46,1923.0
2022-04-01 13:45:00,452.19,452.19,450.84,450.84,4703.0,452.19,452.19,450.84,450.84,4703.0
2022-04-01 13:50:00,450.32,450.74,449.62,450.01,3400.0,450.32,450.74,449.62,450.01,3400.0
2022-04-01 13:55:00,450.07,452.17,450.07,452.17,2250.0,450.07,452.17,450.07,452.17,2250.0
2022-04-01 14:00:00,451.27,451.27,450.35,450.72,2162.0,451.27,451.27,450.35,450.72,2162.0
2022-04-01 14:05:00,451.15,452.38,450.57,452.38,4083.0,451.15,452.38,450.57,452.38,4083.0
2022-04-01 14:10:00,452.43,452.53,451.51,451.58,919.0,452.43,452.53,451.51,451.58,919.0
2022-04-01 14:15:00,452.83,452.83,452.36,452.36,339.0,452.83,452.83,452.36,452.36,339.0
2022-04-01 14:20:00,452.51,452.7,452.41,452.61,1341.0,452.51,452.7,452.41,452.61,1341.0
2022-04-01 14:25:00,452.29,453.16,452.29,453.16,2121.0,452.29,453.16,452.29,453.16,2121.0
2022-04-01 14:30:00,453.22,453.81,453.22,453.81,429.0,453.22,453.81,453.22,453.81,429.0
2022-04-01 14:35:00,454.1,454.1,453.18,453.19,610.0,454.1,454.1,453.18,453.19,610.0
2022-04-01 14:40:00,454.16,454.51,453.54,454.28,900.0,454.16,454.51,453.54,454.28,900.0
2022-04-01 14:45:00,454.65,454.65,453.5,453.55,1254.0,454.65,454.65,453.5,453.55,1254.0
2022-04-01 14:50:00,453.17,453.72,453.17,453.72,200.0,453.17,453.72,453.17,453.72,200.0
2022-04-01 14:55:00,453.69,454.73,453.1,453.29,1616.0,453.69,454.73,453.1,453.29,1616.0
2022-04-01 15:00:00,453.29,453.43,452.94,453.43,1225.0,453.29,453.43,452.94,453.43,1225.0
2022-04-01 15:05:00,453.07,453.61,452.18,452.58,1347.0,453.07,453.61,452.18,452.58,1347.0
2022-04-01 15:10:00,452.3,452.3,451.71,452.13,716.0,452.3,452.3,451.71,452.13,716.0
2022-04-01 15:15:00,451.67,451.76,450.28,450.41,2035.0,451.67,451.76,450.28,450.41,2035.0
2022-04-01 15:20:00,450.29,450.66,449.69,450.66,1800.0,450.29,450.66,449.69,450.66,1800.0
2022-04-01 15:25:00,450.26,450.51,450.08,450.08,500.0,450.26,450.51,450.08,450.08,500.0
2022-04-01 15:30:00,450.04,451.02,449.93,450.65,4000.0,450.04,451.02,449.93,450.65,4000.0
2022-04-01 15:35:00,450.66,450.67,449.74,449.84,3223.0,450.66,450.67,449.74,449.84,3223.0
2022-04-01 15:40:00,450.03,450.51,449.65,449.7,3692.0,450.03,450.51,449.65,449.7,3692.0
2022-04-01 15:45:00,449.84,449.84,448.6,448.74,5788.0,449.84,449.84,448.6,448.74,5788.0
2022-04-01 15:50:00,449.42,449.65,447.6,448.17,14142.0,449.42,449.65,447.6,448.17,14142.0
2022-04-01 15:55:00,448.0,449.51,447.72,449.51,17489.0,448.0,449.51,447.72,449.51,17489.0
2022-04-04 09:30:00,450.88,452.58,450.88,452.57,993.0,450.88,452.58,450.88,452.57,993.0
2022-04-04 09:35:00,455.18,455.18,453.77,454.23,500.0,455.18,455.18,453.77,454.23,500.0
2022-04-04 09:40:00,453.5,453.5,453.49,453.5,100.0,453.5,453.5,453.49,453.5,100.0
2022-04-04 09:45:00,453.35,454.06,452.55,454.06,1004.0,453.35,454.06,452.55,454.06,1004.0
2022-04-04 09:50:00,454.61,454.61,454.61,454.61,100.0,454.61,454.61,454.61,454.61,100.0
2022-04-04 09:55:00,454.61,454.61,454.61,454.61,0.0,454.61,454.61,454.61,454.61,0.0
2022-04-04 10:00:00,455.54,455.54,455.54,455.54,100.0,455.54,455.54,455.54,455.54,100.0
2022-04-04 10:05:00,456.93,457.39,456.93,457.39,200.0,456.93,457.39,456.93,457.39,200.0
2022-04-04 10:10:00,457.26,457.26,456.85,456.85,200.0,457.26,457.26,456.85,456.85,200.0
2022-04-04 10:15:00,456.97,456.98,455.74,456.06,1069.0,456.97,456.98,455.74,456.06,1069.0
2022-04-04 10:20:00,456.26,456.76,456.26,456.76,500.0,456.26,456.76,456.26,456.76,500.0
2022-04-04 10:25:00,457.11,457.11,456.74,456.74,200.0,457.11,457.11,456.74,456.74,200.0
2022-04-04 10:30:00,456.06,456.07,456.06,456.06,108.0,456.06,456.07,456.06,456.06,108.0
2022-04-04 10:35:00,456.53,456.68,456.53,456.68,200.0,456.53,456.68,456.53,456.68,200.0
2022-04-04 10:40:00,457.53,457.85,456.61,456.61,545.0,457.53,457.85,456.61,456.61,545.0
2022-04-04 10:45:00,456.6,456.6,455.61,456.55,700.0,456.6,456.6,455.61,456.55,700.0
2022-04-04 10:50:00,456.78,456.88,456.23,456.23,500.0,456.78,456.88,456.23,456.23,500.0
2022-04-04 10:55:00,456.63,456.9,456.39,456.45,3977.0,456.63,456.9,456.39,456.45,3977.0
2022-04-04 11:00:00,456.99,457.03,456.99,457.03,300.0,456.99,457.03,456.99,457.03,300.0
2022-04-04 11:05:00,457.56,457.61,456.87,457.44,1006.0,457.56,457.61,456.87,457.44,1006.0
2022-04-04 11:10:00,457.15,457.28,457.15,457.28,200.0,457.15,457.28,457.15,457.28,200.0
2022-04-04 11:15:00,457.28,457.28,457.28,457.28,0.0,457.28,457.28,457.28,457.28,0.0
2022-04-04 11:20:00,458.35,458.35,458.34,458.35,100.0,458.35,458.35,458.34,458.35,100.0
2022-04-04 11:25:00,459.45,459.45,458.88,458.88,200.0,459.45,459.45,458.88,458.88,200.0
2022-04-04 11:30:00,459.14,459.14,458.88,458.88,1402.0,459.14,459.14,458.88,458.88,1402.0
2022-04-04 11:35:00,458.2,458.63,458.2,458.63,312.0,458.2,458.63,458.2,458.63,312.0
2022-04-04 11:40:00,459.09,459.09,459.09,459.09,100.0,459.09,459.09,459.09,459.09,100.0
2022-04-04 11:45:00,458.95,458.95,458.95,458.95,100.0,458.95,458.95,458.95,458.95,100.0
2022-04-04 11:50:00,458.96,458.96,458.66,458.66,439.0,458.96,458.96,458.66,458.66,439.0
2022-04-04 11:55:00,458.66,458.66,458.66,458.66,0.0,458.66,458.66,458.66,458.66,0.0
2022-04-04 12:00:00,458.53,458.53,458.52,458.53,100.0,458.53,458.53,458.52,458.53,100.0
2022-04-04 12:05:00,459.0,459.0,458.52,458.65,916.0,459.0,459.0,458.52,458.65,916.0
2022-04-04 12:10:00,458.27,458.27,458.16,458.16,200.0,458.27,458.27,458.16,458.16,200.0
2022-04-04 12:15:00,458.16,458.16,458.16,458.16,0.0,458.16,458.16,458.16,458.16,0.0
2022-04-04 12:20:00,458.02,458.02,457.67,457.67,200.0,458.02,458.02,457.67,457.67,200.0
2022-04-04 12:25:00,457.3,457.3,456.87,457.13,509.0,457.3,457.3,456.87,457.13,509.0
2022-04-04 12:30:00,457.3,457.38,457.3,457.38,200.0,457.3,457.38,457.3,457.38,200.0
2022-04-04 12:35:00,457.38,457.38,457.38,457.38,0.0,457.38,457.38,457.38,457.38,0.0
2022-04-04 12:40:00,457.1,457.1,457.1,457.1,100.0,457.1,457.1,457.1,457.1,100.0
2022-04-04 12:45:00,456.53,456.53,456.41,456.42,304.0,456.53,456.53,456.41,456.42,304.0
2022-04-04 12:50:00,456.33,456.45,455.51,455.51,1202.0,456.33,456.45,455.51,455.51,1202.0
2022-04-04 12:55:00,455.51,455.51,455.51,455.51,0.0,455.51,455.51,455.51,455.51,0.0
2022-04-04 13:00:00,455.51,455.51,455.51,455.51,0.0,455.51,455.51,455.51,455.51,0.0
2022-04-04 13:05:00,454.5,455.03,454.49,454.9,712.0,454.5,455.03,454.49,454.9,712.0
2022-04-04 13:10:00,454.5,454.75,454.5,454.74,1354.0,454.5,454.75,454.5,454.74,1354.0
2022-04-04 13:15:00,455.05,455.58,454.56,454.93,1718.0,455.05,455.58,454.56,454.93,1718.0
2022-04-04 13:20:00,454.69,454.69,454.33,454.33,206.0,454.69,454.69,454.33,454.33,206.0
2022-04-04 13:25:00,454.23,454.56,454.23,454.39,599.0,454.23,454.56,454.23,454.39,599.0
2022-04-04 13:30:00,454.39,454.39,454.39,454.39,0.0,454.39,454.39,454.39,454.39,0.0
2022-04-04 13:35:00,454.8,454.94,454.8,454.94,1013.0,454.8,454.94,454.8,454.94,1013.0
2022-04-04 13:40:00,454.94,454.94,454.94,454.94,0.0,454.94,454.94,454.94,454.94,0.0
2022-04-04 13:45:00,454.87,455.13,454.55,454.81,600.0,454.87,455.13,454.55,454.81,600.0
2022-04-04 13:50:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-04-04 13:55:00,455.35,455.35,455.32,455.32,200.0,455.35,455.35,455.32,455.32,200.0
2022-04-04 14:00:00,455.35,455.35,454.39,454.39,501.0,455.35,455.35,454.39,454.39,501.0
2022-04-04 14:05:00,454.52,454.52,452.95,453.17,600.0,454.52,454.52,452.95,453.17,600.0
2022-04-04 14:10:00,453.05,453.05,452.62,452.62,200.0,453.05,453.05,452.62,452.62,200.0
2022-04-04 14:15:00,453.55,453.55,453.15,453.15,1157.0,453.55,453.55,453.15,453.15,1157.0
2022-04-04 14:20:00,453.43,453.43,453.43,453.43,100.0,453.43,453.43,453.43,453.43,100.0
2022-04-04 14:25:00,454.14,454.14,454.14,454.14,100.0,454.14,454.14,454.14,454.14,100.0
2022-04-04 14:30:00,454.14,454.44,454.11,454.44,401.0,454.14,454.44,454.11,454.44,401.0
2022-04-04 14:35:00,454.19,454.23,454.19,454.19,403.0,454.19,454.23,454.19,454.19,403.0
2022-04-04 14:40:00,454.12,454.12,454.12,454.12,100.0,454.12,454.12,454.12,454.12,100.0
2022-04-04 14:45:00,454.12,454.28,454.12,454.28,200.0,454.12,454.28,454.12,454.28,200.0
2022-04-04 14:50:00,453.83,454.67,453.61,454.67,507.0,453.83,454.67,453.61,454.67,507.0
2022-04-04 14:55:00,454.42,454.66,454.25,454.66,701.0,454.42,454.66,454.25,454.66,701.0
2022-04-04 15:00:00,453.91,454.53,453.91,454.53,500.0,453.91,454.53,453.91,454.53,500.0
2022-04-04 15:05:00,454.06,454.15,453.88,454.02,437.0,454.06,454.15,453.88,454.02,437.0
2022-04-04 15:10:00,454.05,454.05,453.66,453.66,403.0,454.05,454.05,453.66,453.66,403.0
2022-04-04 15:15:00,453.81,453.81,453.12,453.12,707.0,453.81,453.81,453.12,453.12,707.0
2022-04-04 15:20:00,452.98,453.07,452.73,452.73,305.0,452.98,453.07,452.73,452.73,305.0
2022-04-04 15:25:00,452.71,452.71,452.7,452.7,200.0,452.71,452.71,452.7,452.7,200.0
2022-04-04 15:30:00,452.75,452.91,452.24,452.26,2167.0,452.75,452.91,452.24,452.26,2167.0
2022-04-04 15:35:00,452.14,452.14,451.91,452.03,500.0,452.14,452.14,451.91,452.03,500.0
2022-04-04 15:40:00,451.77,452.14,451.49,451.49,1080.0,451.77,452.14,451.49,451.49,1080.0
2022-04-04 15:45:00,451.4,452.67,451.4,452.12,1612.0,451.4,452.67,451.4,452.12,1612.0
2022-04-04 15:50:00,452.44,453.47,452.22,452.89,3662.0,452.44,453.47,452.22,452.89,3662.0
2022-04-04 15:55:00,452.66,453.03,451.99,452.43,11043.0,452.66,453.03,451.99,452.43,11043.0
2022-04-05 09:30:00,450.46,450.46,450.05,450.05,1367.0,450.46,450.46,450.05,450.05,1367.0
2022-04-05 09:35:00,451.47,452.3,449.49,450.77,1700.0,451.47,452.3,449.49,450.77,1700.0
2022-04-05 09:40:00,450.64,450.64,449.47,449.47,728.0,450.64,450.64,449.47,449.47,728.0
2022-04-05 09:45:00,449.84,453.49,449.57,453.49,479.0,449.84,453.49,449.57,453.49,479.0
2022-04-05 09:50:00,452.28,452.42,451.86,451.87,500.0,452.28,452.42,451.86,451.87,500.0
2022-04-05 09:55:00,451.88,452.57,451.88,452.57,406.0,451.88,452.57,451.88,452.57,406.0
2022-04-05 10:00:00,452.57,452.57,449.9,449.9,1351.0,452.57,452.57,449.9,449.9,1351.0
2022-04-05 10:05:00,448.69,448.7,445.64,446.0,4620.0,448.69,448.7,445.64,446.0,4620.0
2022-04-05 10:10:00,445.31,445.64,445.31,445.5,601.0,445.31,445.64,445.31,445.5,601.0
2022-04-05 10:15:00,445.5,445.5,443.4,443.45,400.0,445.5,445.5,443.4,443.45,400.0
2022-04-05 10:20:00,444.22,444.5,443.77,443.77,1601.0,444.22,444.5,443.77,443.77,1601.0
2022-04-05 10:25:00,444.12,444.12,443.47,443.93,700.0,444.12,444.12,443.47,443.93,700.0
2022-04-05 10:30:00,444.37,444.92,444.37,444.66,675.0,444.37,444.92,444.37,444.66,675.0
2022-04-05 10:35:00,444.49,444.49,442.62,442.62,2062.0,444.49,444.49,442.62,442.62,2062.0
2022-04-05 10:40:00,442.45,444.11,442.03,444.11,800.0,442.45,444.11,442.03,444.11,800.0
2022-04-05 10:45:00,444.05,444.05,444.05,444.05,100.0,444.05,444.05,444.05,444.05,100.0
2022-04-05 10:50:00,445.03,445.55,444.93,445.16,500.0,445.03,445.55,444.93,445.16,500.0
2022-04-05 10:55:00,444.59,444.84,444.06,444.61,6162.0,444.59,444.84,444.06,444.61,6162.0
2022-04-05 11:00:00,444.18,445.15,444.18,445.15,2026.0,444.18,445.15,444.18,445.15,2026.0
2022-04-05 11:05:00,445.53,446.0,445.52,446.0,1100.0,445.53,446.0,445.52,446.0,1100.0
2022-04-05 11:10:00,445.85,447.63,445.83,447.09,600.0,445.85,447.63,445.83,447.09,600.0
2022-04-05 11:15:00,446.49,446.49,445.96,446.16,800.0,446.49,446.49,445.96,446.16,800.0
2022-04-05 11:20:00,446.23,447.3,446.22,446.47,500.0,446.23,447.3,446.22,446.47,500.0
2022-04-05 11:25:00,446.63,446.63,446.43,446.43,401.0,446.63,446.63,446.43,446.43,401.0
2022-04-05 11:30:00,446.51,446.51,446.5,446.51,120.0,446.51,446.51,446.5,446.51,120.0
2022-04-05 11:35:00,445.82,445.82,445.38,445.38,300.0,445.82,445.82,445.38,445.38,300.0
2022-04-05 11:40:00,444.83,445.22,444.47,445.11,1804.0,444.83,445.22,444.47,445.11,1804.0
2022-04-05 11:45:00,445.54,445.54,443.0,443.87,14346.0,445.54,445.54,443.0,443.87,14346.0
2022-04-05 11:50:00,444.38,444.47,444.0,444.0,500.0,444.38,444.47,444.0,444.0,500.0
2022-04-05 11:55:00,443.93,443.93,442.75,443.0,1794.0,443.93,443.93,442.75,443.0,1794.0
2022-04-05 12:00:00,442.99,443.0,441.81,441.81,410.0,442.99,443.0,441.81,441.81,410.0
2022-04-05 12:05:00,442.2,442.2,441.59,441.59,741.0,442.2,442.2,441.59,441.59,741.0
2022-04-05 12:10:00,441.44,441.56,440.7,440.71,4252.0,441.44,441.56,440.7,440.71,4252.0
2022-04-05 12:15:00,440.63,440.63,440.0,440.55,1250.0,440.63,440.63,440.0,440.55,1250.0
2022-04-05 12:20:00,440.0,440.0,439.77,439.77,400.0,440.0,440.0,439.77,439.77,400.0
2022-04-05 12:25:00,439.53,439.53,438.84,439.26,500.0,439.53,439.53,438.84,439.26,500.0
2022-04-05 12:30:00,439.53,440.27,439.53,440.27,335.0,439.53,440.27,439.53,440.27,335.0
2022-04-05 12:35:00,439.9,440.08,439.29,439.78,1737.0,439.9,440.08,439.29,439.78,1737.0
2022-04-05 12:40:00,440.12,440.12,440.12,440.12,100.0,440.12,440.12,440.12,440.12,100.0
2022-04-05 12:45:00,439.5,439.9,439.38,439.9,603.0,439.5,439.9,439.38,439.9,603.0
2022-04-05 12:50:00,439.88,439.88,439.88,439.88,100.0,439.88,439.88,439.88,439.88,100.0
2022-04-05 12:55:00,440.24,440.24,440.23,440.24,103.0,440.24,440.24,440.23,440.24,103.0
2022-04-05 13:00:00,439.95,440.4,439.78,440.17,2079.0,439.95,440.4,439.78,440.17,2079.0
2022-04-05 13:05:00,440.17,440.33,439.7,439.82,4601.0,440.17,440.33,439.7,439.82,4601.0
2022-04-05 13:10:00,439.99,439.99,439.77,439.77,300.0,439.99,439.99,439.77,439.77,300.0
2022-04-05 13:15:00,439.94,440.03,439.61,439.92,1800.0,439.94,440.03,439.61,439.92,1800.0
2022-04-05 13:20:00,440.0,440.27,439.99,440.04,909.0,440.0,440.27,439.99,440.04,909.0
2022-04-05 13:25:00,440.47,440.64,439.73,439.86,3255.0,440.47,440.64,439.73,439.86,3255.0
2022-04-05 13:30:00,439.83,439.93,439.42,439.44,3403.0,439.83,439.93,439.42,439.44,3403.0
2022-04-05 13:35:00,439.28,439.32,438.96,439.29,2144.0,439.28,439.32,438.96,439.29,2144.0
2022-04-05 13:40:00,439.69,439.69,438.82,438.99,1296.0,439.69,439.69,438.82,438.99,1296.0
2022-04-05 13:45:00,438.66,439.02,438.66,439.02,519.0,438.66,439.02,438.66,439.02,519.0
2022-04-05 13:50:00,438.27,438.45,437.38,437.46,2725.0,438.27,438.45,437.38,437.46,2725.0
2022-04-05 13:55:00,438.07,438.07,437.88,437.88,200.0,438.07,438.07,437.88,437.88,200.0
2022-04-05 14:00:00,438.25,438.49,438.25,438.49,200.0,438.25,438.49,438.25,438.49,200.0
2022-04-05 14:05:00,438.34,439.34,438.13,439.29,2812.0,438.34,439.34,438.13,439.29,2812.0
2022-04-05 14:10:00,439.75,441.15,439.56,440.44,2208.0,439.75,441.15,439.56,440.44,2208.0
2022-04-05 14:15:00,440.58,441.2,440.58,441.07,3449.0,440.58,441.2,440.58,441.07,3449.0
2022-04-05 14:20:00,441.12,441.29,440.39,440.66,1200.0,441.12,441.29,440.39,440.66,1200.0
2022-04-05 14:25:00,440.76,441.08,440.76,441.03,2263.0,440.76,441.08,440.76,441.03,2263.0
2022-04-05 14:30:00,441.24,441.51,441.23,441.46,1086.0,441.24,441.51,441.23,441.46,1086.0
2022-04-05 14:35:00,441.59,442.03,441.4,441.4,1012.0,441.59,442.03,441.4,441.4,1012.0
2022-04-05 14:40:00,441.13,442.05,441.13,441.93,4699.0,441.13,442.05,441.13,441.93,4699.0
2022-04-05 14:45:00,442.21,442.5,441.9,442.41,4166.0,442.21,442.5,441.9,442.41,4166.0
2022-04-05 14:50:00,442.87,442.89,442.63,442.89,400.0,442.87,442.89,442.63,442.89,400.0
2022-04-05 14:55:00,442.63,442.63,441.5,441.5,2133.0,442.63,442.63,441.5,441.5,2133.0
2022-04-05 15:00:00,441.84,441.84,440.76,440.76,606.0,441.84,441.84,440.76,440.76,606.0
2022-04-05 15:05:00,441.07,441.26,441.07,441.26,700.0,441.07,441.26,441.07,441.26,700.0
2022-04-05 15:10:00,441.1,441.1,440.0,440.08,1865.0,441.1,441.1,440.0,440.08,1865.0
2022-04-05 15:15:00,440.21,440.21,439.97,440.15,300.0,440.21,440.21,439.97,440.15,300.0
2022-04-05 15:20:00,439.81,440.74,439.81,440.74,800.0,439.81,440.74,439.81,440.74,800.0
2022-04-05 15:25:00,440.56,440.74,440.29,440.74,1410.0,440.56,440.74,440.29,440.74,1410.0
2022-04-05 15:30:00,440.63,440.63,439.78,440.07,701.0,440.63,440.63,439.78,440.07,701.0
2022-04-05 15:35:00,440.15,441.07,440.0,440.39,2710.0,440.15,441.07,440.0,440.39,2710.0
2022-04-05 15:40:00,440.34,440.95,440.26,440.69,2409.0,440.34,440.95,440.26,440.69,2409.0
2022-04-05 15:45:00,440.8,440.8,439.6,439.63,3920.0,440.8,440.8,439.6,439.63,3920.0
2022-04-05 15:50:00,439.71,440.8,439.71,440.25,7439.0,439.71,440.8,439.71,440.25,7439.0
2022-04-05 15:55:00,440.29,440.48,439.23,440.32,17522.0,440.29,440.48,439.23,440.32,17522.0
2022-04-06 09:30:00,437.09,437.09,435.07,435.07,1732.0,437.09,437.09,435.07,435.07,1732.0
2022-04-06 09:35:00,435.07,435.07,433.48,433.48,220.0,435.07,435.07,433.48,433.48,220.0
2022-04-06 09:40:00,437.27,437.27,437.27,437.27,100.0,437.27,437.27,437.27,437.27,100.0
2022-04-06 09:45:00,435.87,435.87,435.02,435.02,1002.0,435.87,435.87,435.02,435.02,1002.0
2022-04-06 09:50:00,433.7,433.81,431.96,432.0,4487.0,433.7,433.81,431.96,432.0,4487.0
2022-04-06 09:55:00,431.71,431.71,431.71,431.71,100.0,431.71,431.71,431.71,431.71,100.0
2022-04-06 10:00:00,430.82,430.82,430.51,430.51,400.0,430.82,430.82,430.51,430.51,400.0
2022-04-06 10:05:00,430.33,430.35,430.33,430.34,500.0,430.33,430.35,430.33,430.34,500.0
2022-04-06 10:10:00,429.35,429.51,425.92,427.31,9261.0,429.35,429.51,425.92,427.31,9261.0
2022-04-06 10:15:00,427.43,429.5,427.4,428.1,2818.0,427.43,429.5,427.4,428.1,2818.0
2022-04-06 10:20:00,429.59,429.59,428.01,428.02,2909.0,429.59,429.59,428.01,428.02,2909.0
2022-04-06 10:25:00,427.88,427.88,425.61,426.16,801.0,427.88,427.88,425.61,426.16,801.0
2022-04-06 10:30:00,427.45,428.35,426.83,426.84,2042.0,427.45,428.35,426.83,426.84,2042.0
2022-04-06 10:35:00,427.03,427.03,425.32,425.95,1140.0,427.03,427.03,425.32,425.95,1140.0
2022-04-06 10:40:00,425.85,426.59,424.84,425.06,2709.0,425.85,426.59,424.84,425.06,2709.0
2022-04-06 10:45:00,424.83,426.12,424.65,426.12,3555.0,424.83,426.12,424.65,426.12,3555.0
2022-04-06 10:50:00,426.13,426.46,424.88,426.31,7452.0,426.13,426.46,424.88,426.31,7452.0
2022-04-06 10:55:00,426.36,426.36,424.05,424.05,2749.0,426.36,426.36,424.05,424.05,2749.0
2022-04-06 11:00:00,423.54,424.99,423.54,424.04,1300.0,423.54,424.99,423.54,424.04,1300.0
2022-04-06 11:05:00,424.61,424.61,423.14,423.53,3774.0,424.61,424.61,423.14,423.53,3774.0
2022-04-06 11:10:00,423.84,424.34,423.41,424.34,1502.0,423.84,424.34,423.41,424.34,1502.0
2022-04-06 11:15:00,424.6,424.6,422.92,422.92,3634.0,424.6,424.6,422.92,422.92,3634.0
2022-04-06 11:20:00,422.66,423.7,422.66,423.16,2479.0,422.66,423.7,422.66,423.16,2479.0
2022-04-06 11:25:00,423.12,423.12,422.07,422.8,3486.0,423.12,423.12,422.07,422.8,3486.0
2022-04-06 11:30:00,423.04,423.04,422.08,422.42,5023.0,423.04,423.04,422.08,422.42,5023.0
2022-04-06 11:35:00,422.68,425.73,422.52,425.73,6986.0,422.68,425.73,422.52,425.73,6986.0
2022-04-06 11:40:00,425.34,425.99,424.8,425.46,2114.0,425.34,425.99,424.8,425.46,2114.0
2022-04-06 11:45:00,426.0,427.99,425.79,427.99,1406.0,426.0,427.99,425.79,427.99,1406.0
2022-04-06 11:50:00,428.17,429.0,427.98,429.0,2774.0,428.17,429.0,427.98,429.0,2774.0
2022-04-06 11:55:00,430.09,430.09,428.46,428.6,679.0,430.09,430.09,428.46,428.6,679.0
2022-04-06 12:00:00,429.05,430.2,428.88,430.2,1301.0,429.05,430.2,428.88,430.2,1301.0
2022-04-06 12:05:00,430.46,430.96,430.46,430.96,200.0,430.46,430.96,430.46,430.96,200.0
2022-04-06 12:10:00,431.28,431.28,429.32,429.32,1979.0,431.28,431.28,429.32,429.32,1979.0
2022-04-06 12:15:00,429.33,430.8,429.16,430.8,3050.0,429.33,430.8,429.16,430.8,3050.0
2022-04-06 12:20:00,430.03,430.75,429.96,429.96,1455.0,430.03,430.75,429.96,429.96,1455.0
2022-04-06 12:25:00,429.91,429.91,429.27,429.28,2230.0,429.91,429.91,429.27,429.28,2230.0
2022-04-06 12:30:00,429.42,429.96,429.05,429.28,3410.0,429.42,429.96,429.05,429.28,3410.0
2022-04-06 12:35:00,429.38,429.38,426.72,426.94,8920.0,429.38,429.38,426.72,426.94,8920.0
2022-04-06 12:40:00,426.61,427.02,425.0,426.1,3274.0,426.61,427.02,425.0,426.1,3274.0
2022-04-06 12:45:00,426.1,426.1,425.65,425.65,400.0,426.1,426.1,425.65,425.65,400.0
2022-04-06 12:50:00,426.08,427.18,426.07,427.16,5421.0,426.08,427.18,426.07,427.16,5421.0
2022-04-06 12:55:00,426.53,426.53,425.14,425.14,1425.0,426.53,426.53,425.14,425.14,1425.0
2022-04-06 13:00:00,424.61,425.29,424.61,424.69,1108.0,424.61,425.29,424.61,424.69,1108.0
2022-04-06 13:05:00,425.12,425.22,423.65,423.65,2692.0,425.12,425.22,423.65,423.65,2692.0
2022-04-06 13:10:00,424.36,424.45,423.85,424.45,500.0,424.36,424.45,423.85,424.45,500.0
2022-04-06 13:15:00,425.2,426.4,425.2,426.4,300.0,425.2,426.4,425.2,426.4,300.0
2022-04-06 13:20:00,426.41,426.5,426.04,426.5,641.0,426.41,426.5,426.04,426.5,641.0
2022-04-06 13:25:00,426.37,426.6,425.36,425.36,1875.0,426.37,426.6,425.36,425.36,1875.0
2022-04-06 13:30:00,425.8,426.82,425.41,426.82,803.0,425.8,426.82,425.41,426.82,803.0
2022-04-06 13:35:00,426.49,426.88,425.68,426.88,1100.0,426.49,426.88,425.68,426.88,1100.0
2022-04-06 13:40:00,427.75,427.75,427.53,427.54,300.0,427.75,427.75,427.53,427.54,300.0
2022-04-06 13:45:00,427.52,427.52,426.09,426.93,963.0,427.52,427.52,426.09,426.93,963.0
2022-04-06 13:50:00,426.64,426.96,425.77,425.77,1000.0,426.64,426.96,425.77,425.77,1000.0
2022-04-06 13:55:00,425.65,426.35,424.17,424.17,1545.0,425.65,426.35,424.17,424.17,1545.0
2022-04-06 14:00:00,424.3,424.54,422.07,422.64,6339.0,424.3,424.54,422.07,422.64,6339.0
2022-04-06 14:05:00,422.63,422.63,420.9,420.9,2500.0,422.63,422.63,420.9,420.9,2500.0
2022-04-06 14:10:00,419.53,419.84,418.38,418.61,2645.0,419.53,419.84,418.38,418.61,2645.0
2022-04-06 14:15:00,418.0,418.03,416.89,417.2,3014.0,418.0,418.03,416.89,417.2,3014.0
2022-04-06 14:20:00,417.2,418.41,416.94,417.85,2097.0,417.2,418.41,416.94,417.85,2097.0
2022-04-06 14:25:00,418.31,418.82,417.32,418.37,1604.0,418.31,418.82,417.32,418.37,1604.0
2022-04-06 14:30:00,418.8,420.73,418.55,420.73,1203.0,418.8,420.73,418.55,420.73,1203.0
2022-04-06 14:35:00,421.03,421.03,419.23,419.74,1000.0,421.03,421.03,419.23,419.74,1000.0
2022-04-06 14:40:00,418.71,419.16,417.9,418.69,2382.0,418.71,419.16,417.9,418.69,2382.0
2022-04-06 14:45:00,418.46,418.66,417.53,418.25,2720.0,418.46,418.66,417.53,418.25,2720.0
2022-04-06 14:50:00,418.25,420.23,418.25,420.23,2702.0,418.25,420.23,418.25,420.23,2702.0
2022-04-06 14:55:00,421.02,422.05,420.87,421.96,2203.0,421.02,422.05,420.87,421.96,2203.0
2022-04-06 15:00:00,422.03,423.14,422.03,423.0,1101.0,422.03,423.14,422.03,423.0,1101.0
2022-04-06 15:05:00,422.61,422.61,420.22,420.23,11558.0,422.61,422.61,420.22,420.23,11558.0
2022-04-06 15:10:00,421.54,421.71,420.25,420.65,4996.0,421.54,421.71,420.25,420.65,4996.0
2022-04-06 15:15:00,420.52,420.82,417.28,417.6,6510.0,420.52,420.82,417.28,417.6,6510.0
2022-04-06 15:20:00,417.28,417.78,416.81,416.95,1908.0,417.28,417.78,416.81,416.95,1908.0
2022-04-06 15:25:00,417.26,417.3,416.53,417.3,2425.0,417.26,417.3,416.53,417.3,2425.0
2022-04-06 15:30:00,416.81,416.91,414.55,414.55,3900.0,416.81,416.91,414.55,414.55,3900.0
2022-04-06 15:35:00,415.04,416.36,414.79,416.36,2700.0,415.04,416.36,414.79,416.36,2700.0
2022-04-06 15:40:00,416.47,417.58,415.65,416.14,9015.0,416.47,417.58,415.65,416.14,9015.0
2022-04-06 15:45:00,416.48,418.2,415.92,417.95,5325.0,416.48,418.2,415.92,417.95,5325.0
2022-04-06 15:50:00,418.35,419.32,417.39,417.61,9756.0,418.35,419.32,417.39,417.61,9756.0
2022-04-06 15:55:00,417.87,419.46,417.39,419.09,20218.0,417.87,419.46,417.39,419.09,20218.0
2022-04-07 09:30:00,417.63,419.74,417.63,418.67,1289.0,417.63,419.74,417.63,418.67,1289.0
2022-04-07 09:35:00,422.92,424.89,422.92,423.24,1015.0,422.92,424.89,422.92,423.24,1015.0
2022-04-07 09:40:00,423.02,423.02,421.21,422.77,700.0,423.02,423.02,421.21,422.77,700.0
2022-04-07 09:45:00,421.73,421.73,420.4,420.4,1200.0,421.73,421.73,420.4,420.4,1200.0
2022-04-07 09:50:00,421.46,423.12,421.46,423.12,1000.0,421.46,423.12,421.46,423.12,1000.0
2022-04-07 09:55:00,423.31,424.35,423.31,424.35,200.0,423.31,424.35,423.31,424.35,200.0
2022-04-07 10:00:00,424.97,426.13,422.52,422.65,4809.0,424.97,426.13,422.52,422.65,4809.0
2022-04-07 10:05:00,422.95,422.95,420.25,421.07,3858.0,422.95,422.95,420.25,421.07,3858.0
2022-04-07 10:10:00,420.93,420.93,418.75,420.17,6134.0,420.93,420.93,418.75,420.17,6134.0
2022-04-07 10:15:00,421.45,421.45,420.67,420.67,600.0,421.45,421.45,420.67,420.67,600.0
2022-04-07 10:20:00,419.99,421.07,419.58,421.03,1300.0,419.99,421.07,419.58,421.03,1300.0
2022-04-07 10:25:00,421.93,422.36,421.51,421.51,400.0,421.93,422.36,421.51,421.51,400.0
2022-04-07 10:30:00,421.37,421.61,419.98,420.15,1000.0,421.37,421.61,419.98,420.15,1000.0
2022-04-07 10:35:00,418.5,418.5,417.85,417.85,300.0,418.5,418.5,417.85,417.85,300.0
2022-04-07 10:40:00,417.14,417.14,416.15,416.15,300.0,417.14,417.14,416.15,416.15,300.0
2022-04-07 10:45:00,416.19,416.19,414.48,414.48,601.0,416.19,416.19,414.48,414.48,601.0
2022-04-07 10:50:00,415.72,415.73,415.72,415.73,300.0,415.72,415.73,415.72,415.73,300.0
2022-04-07 10:55:00,415.53,416.08,415.51,416.06,905.0,415.53,416.08,415.51,416.06,905.0
2022-04-07 11:00:00,416.1,417.5,416.09,417.5,1017.0,416.1,417.5,416.09,417.5,1017.0
2022-04-07 11:05:00,416.88,416.89,416.38,416.5,901.0,416.88,416.89,416.38,416.5,901.0
2022-04-07 11:10:00,416.02,416.29,415.42,416.29,700.0,416.02,416.29,415.42,416.29,700.0
2022-04-07 11:15:00,415.81,416.14,415.56,415.56,694.0,415.81,416.14,415.56,415.56,694.0
2022-04-07 11:20:00,415.65,417.45,415.64,416.56,2000.0,415.65,417.45,415.64,416.56,2000.0
2022-04-07 11:25:00,416.49,417.61,416.49,416.89,1100.0,416.49,417.61,416.49,416.89,1100.0
2022-04-07 11:30:00,416.6,416.6,416.6,416.6,100.0,416.6,416.6,416.6,416.6,100.0
2022-04-07 11:35:00,416.6,416.6,416.6,416.6,0.0,416.6,416.6,416.6,416.6,0.0
2022-04-07 11:40:00,418.06,418.06,417.62,417.71,440.0,418.06,418.06,417.62,417.71,440.0
2022-04-07 11:45:00,417.95,420.12,417.95,418.49,910.0,417.95,420.12,417.95,418.49,910.0
2022-04-07 11:50:00,418.04,418.04,417.22,417.71,600.0,418.04,418.04,417.22,417.71,600.0
2022-04-07 11:55:00,417.43,417.8,416.83,417.12,1199.0,417.43,417.8,416.83,417.12,1199.0
2022-04-07 12:00:00,417.86,418.34,417.86,417.98,702.0,417.86,418.34,417.86,417.98,702.0
2022-04-07 12:05:00,417.64,417.87,417.12,417.13,900.0,417.64,417.87,417.12,417.13,900.0
2022-04-07 12:10:00,417.85,417.86,417.14,417.23,1201.0,417.85,417.86,417.14,417.23,1201.0
2022-04-07 12:15:00,417.34,417.34,416.76,416.77,801.0,417.34,417.34,416.76,416.77,801.0
2022-04-07 12:20:00,417.28,417.97,417.28,417.97,700.0,417.28,417.97,417.28,417.97,700.0
2022-04-07 12:25:00,418.17,418.51,417.71,418.51,901.0,418.17,418.51,417.71,418.51,901.0
2022-04-07 12:30:00,419.02,419.02,419.01,419.02,100.0,419.02,419.02,419.01,419.02,100.0
2022-04-07 12:35:00,419.9,419.93,419.57,419.8,1119.0,419.9,419.93,419.57,419.8,1119.0
2022-04-07 12:40:00,419.2,419.6,419.14,419.6,500.0,419.2,419.6,419.14,419.6,500.0
2022-04-07 12:45:00,419.27,419.32,418.77,418.78,401.0,419.27,419.32,418.77,418.78,401.0
2022-04-07 12:50:00,418.93,419.66,418.89,419.66,800.0,418.93,419.66,418.89,419.66,800.0
2022-04-07 12:55:00,419.77,421.51,419.76,421.5,1700.0,419.77,421.51,419.76,421.5,1700.0
2022-04-07 13:00:00,421.68,421.68,420.82,421.08,910.0,421.68,421.68,420.82,421.08,910.0
2022-04-07 13:05:00,421.11,421.11,420.51,420.51,420.0,421.11,421.11,420.51,420.51,420.0
2022-04-07 13:10:00,420.36,421.58,420.35,421.12,1227.0,420.36,421.58,420.35,421.12,1227.0
2022-04-07 13:15:00,420.83,420.83,420.83,420.83,100.0,420.83,420.83,420.83,420.83,100.0
2022-04-07 13:20:00,421.1,421.1,419.77,419.77,401.0,421.1,421.1,419.77,419.77,401.0
2022-04-07 13:25:00,420.13,420.95,420.13,420.72,400.0,420.13,420.95,420.13,420.72,400.0
2022-04-07 13:30:00,421.16,421.57,421.16,421.57,600.0,421.16,421.57,421.16,421.57,600.0
2022-04-07 13:35:00,421.15,421.15,420.84,420.84,325.0,421.15,421.15,420.84,420.84,325.0
2022-04-07 13:40:00,420.99,421.71,420.64,421.06,1203.0,420.99,421.71,420.64,421.06,1203.0
2022-04-07 13:45:00,420.82,420.82,420.02,420.02,501.0,420.82,420.82,420.02,420.02,501.0
2022-04-07 13:50:00,420.51,420.51,419.76,419.77,519.0,420.51,420.51,419.76,419.77,519.0
2022-04-07 13:55:00,420.55,421.96,420.55,421.23,970.0,420.55,421.96,420.55,421.23,970.0
2022-04-07 14:00:00,421.66,421.66,421.21,421.52,300.0,421.66,421.66,421.21,421.52,300.0
2022-04-07 14:05:00,421.09,421.39,420.99,421.06,600.0,421.09,421.39,420.99,421.06,600.0
2022-04-07 14:10:00,421.46,421.46,421.45,421.46,100.0,421.46,421.46,421.45,421.46,100.0
2022-04-07 14:15:00,420.98,421.62,420.91,420.91,833.0,420.98,421.62,420.91,420.91,833.0
2022-04-07 14:20:00,421.26,421.77,421.26,421.77,201.0,421.26,421.77,421.26,421.77,201.0
2022-04-07 14:25:00,422.0,422.93,421.79,421.79,1100.0,422.0,422.93,421.79,421.79,1100.0
2022-04-07 14:30:00,421.79,421.79,421.79,421.79,0.0,421.79,421.79,421.79,421.79,0.0
2022-04-07 14:35:00,422.18,422.18,421.94,422.04,300.0,422.18,422.18,421.94,422.04,300.0
2022-04-07 14:40:00,422.0,422.23,421.99,422.23,400.0,422.0,422.23,421.99,422.23,400.0
2022-04-07 14:45:00,421.89,422.52,421.88,422.52,400.0,421.89,422.52,421.88,422.52,400.0
2022-04-07 14:50:00,422.86,423.45,422.86,423.27,1102.0,422.86,423.45,422.86,423.27,1102.0
2022-04-07 14:55:00,423.48,424.31,423.41,424.31,600.0,423.48,424.31,423.41,424.31,600.0
2022-04-07 15:00:00,424.02,424.75,424.01,424.2,700.0,424.02,424.75,424.01,424.2,700.0
2022-04-07 15:05:00,424.39,424.39,423.85,424.22,861.0,424.39,424.39,423.85,424.22,861.0
2022-04-07 15:10:00,424.37,426.12,424.36,425.71,4706.0,424.37,426.12,424.36,425.71,4706.0
2022-04-07 15:15:00,426.09,426.18,424.4,424.41,5087.0,426.09,426.18,424.4,424.41,5087.0
2022-04-07 15:20:00,424.3,424.3,423.33,423.77,1457.0,424.3,424.3,423.33,423.77,1457.0
2022-04-07 15:25:00,423.24,423.62,423.19,423.62,300.0,423.24,423.62,423.19,423.62,300.0
2022-04-07 15:30:00,423.67,424.23,423.67,424.09,1114.0,423.67,424.23,423.67,424.09,1114.0
2022-04-07 15:35:00,424.07,424.19,423.53,423.73,2206.0,424.07,424.19,423.53,423.73,2206.0
2022-04-07 15:40:00,423.82,424.28,423.6,423.92,1700.0,423.82,424.28,423.6,423.92,1700.0
2022-04-07 15:45:00,424.39,424.39,422.6,423.21,3700.0,424.39,424.39,422.6,423.21,3700.0
2022-04-07 15:50:00,422.9,423.61,422.24,423.08,5089.0,422.9,423.61,422.24,423.08,5089.0
2022-04-07 15:55:00,423.16,423.33,421.0,421.18,17174.0,423.16,423.33,421.0,421.18,17174.0
2022-04-08 09:30:00,419.59,421.98,419.59,421.98,1395.0,419.59,421.98,419.59,421.98,1395.0
2022-04-08 09:35:00,421.98,421.98,421.98,421.98,0.0,421.98,421.98,421.98,421.98,0.0
2022-04-08 09:40:00,422.01,423.14,421.5,423.14,400.0,422.01,423.14,421.5,423.14,400.0
2022-04-08 09:45:00,422.57,423.59,422.57,423.59,200.0,422.57,423.59,422.57,423.59,200.0
2022-04-08 09:50:00,421.56,422.52,421.55,422.52,300.0,421.56,422.52,421.55,422.52,300.0
2022-04-08 09:55:00,423.02,423.02,421.67,421.67,1100.0,423.02,423.02,421.67,421.67,1100.0
2022-04-08 10:00:00,422.62,423.11,421.99,422.29,4046.0,422.62,423.11,421.99,422.29,4046.0
2022-04-08 10:05:00,422.82,423.28,422.82,423.13,1968.0,422.82,423.28,422.82,423.13,1968.0
2022-04-08 10:10:00,423.14,423.14,422.03,422.03,400.0,423.14,423.14,422.03,422.03,400.0
2022-04-08 10:15:00,422.03,422.03,422.03,422.03,0.0,422.03,422.03,422.03,422.03,0.0
2022-04-08 10:20:00,423.19,424.34,423.19,423.86,400.0,423.19,424.34,423.19,423.86,400.0
2022-04-08 10:25:00,423.53,424.31,423.53,424.3,225.0,423.53,424.31,423.53,424.3,225.0
2022-04-08 10:30:00,424.67,425.22,424.22,424.47,920.0,424.67,425.22,424.22,424.47,920.0
2022-04-08 10:35:00,424.47,424.47,424.47,424.47,0.0,424.47,424.47,424.47,424.47,0.0
2022-04-08 10:40:00,423.81,423.92,423.81,423.92,400.0,423.81,423.92,423.81,423.92,400.0
2022-04-08 10:45:00,423.55,423.55,423.53,423.53,200.0,423.55,423.55,423.53,423.53,200.0
2022-04-08 10:50:00,423.91,423.91,423.91,423.91,100.0,423.91,423.91,423.91,423.91,100.0
2022-04-08 10:55:00,426.19,426.19,426.19,426.19,100.0,426.19,426.19,426.19,426.19,100.0
2022-04-08 11:00:00,426.31,426.31,426.31,426.31,100.0,426.31,426.31,426.31,426.31,100.0
2022-04-08 11:05:00,425.9,426.54,425.89,426.54,690.0,425.9,426.54,425.89,426.54,690.0
2022-04-08 11:10:00,426.12,427.79,426.12,427.17,850.0,426.12,427.79,426.12,427.17,850.0
2022-04-08 11:15:00,427.17,427.17,426.23,426.23,1206.0,427.17,427.17,426.23,426.23,1206.0
2022-04-08 11:20:00,425.98,425.98,424.86,424.87,500.0,425.98,425.98,424.86,424.87,500.0
2022-04-08 11:25:00,425.23,425.31,425.23,425.31,300.0,425.23,425.31,425.23,425.31,300.0
2022-04-08 11:30:00,425.56,426.35,425.56,426.1,900.0,425.56,426.35,425.56,426.1,900.0
2022-04-08 11:35:00,425.6,426.05,423.77,424.6,1899.0,425.6,426.05,423.77,424.6,1899.0
2022-04-08 11:40:00,425.42,425.42,424.68,424.68,560.0,425.42,425.42,424.68,424.68,560.0
2022-04-08 11:45:00,425.44,425.44,425.44,425.44,100.0,425.44,425.44,425.44,425.44,100.0
2022-04-08 11:50:00,425.56,426.04,425.04,425.04,1000.0,425.56,426.04,425.04,425.04,1000.0
2022-04-08 11:55:00,425.2,425.94,424.38,425.94,2800.0,425.2,425.94,424.38,425.94,2800.0
2022-04-08 12:00:00,425.94,427.38,425.94,426.64,500.0,425.94,427.38,425.94,426.64,500.0
2022-04-08 12:05:00,427.34,427.34,425.86,425.87,1200.0,427.34,427.34,425.86,425.87,1200.0
2022-04-08 12:10:00,426.15,427.17,426.15,427.16,801.0,426.15,427.17,426.15,427.16,801.0
2022-04-08 12:15:00,426.94,428.33,426.94,428.33,1056.0,426.94,428.33,426.94,428.33,1056.0
2022-04-08 12:20:00,428.7,428.7,428.47,428.47,200.0,428.7,428.7,428.47,428.47,200.0
2022-04-08 12:25:00,428.55,428.93,428.5,428.88,700.0,428.55,428.93,428.5,428.88,700.0
2022-04-08 12:30:00,428.34,428.34,427.54,427.55,2294.0,428.34,428.34,427.54,427.55,2294.0
2022-04-08 12:35:00,427.55,427.55,427.55,427.55,100.0,427.55,427.55,427.55,427.55,100.0
2022-04-08 12:40:00,427.72,427.72,427.58,427.58,200.0,427.72,427.72,427.58,427.58,200.0
2022-04-08 12:45:00,427.23,427.23,427.2,427.2,406.0,427.23,427.23,427.2,427.2,406.0
2022-04-08 12:50:00,427.03,427.29,426.86,427.29,800.0,427.03,427.29,426.86,427.29,800.0
2022-04-08 12:55:00,427.4,427.4,427.4,427.4,102.0,427.4,427.4,427.4,427.4,102.0
2022-04-08 13:00:00,427.47,427.51,427.26,427.51,300.0,427.47,427.51,427.26,427.51,300.0
2022-04-08 13:05:00,427.7,427.71,427.57,427.57,312.0,427.7,427.71,427.57,427.57,312.0
2022-04-08 13:10:00,427.18,427.18,426.3,426.35,1504.0,427.18,427.18,426.3,426.35,1504.0
2022-04-08 13:15:00,426.38,426.87,426.17,426.17,702.0,426.38,426.87,426.17,426.17,702.0
2022-04-08 13:20:00,426.33,426.35,426.33,426.34,360.0,426.33,426.35,426.33,426.34,360.0
2022-04-08 13:25:00,426.39,426.39,426.33,426.38,311.0,426.39,426.39,426.33,426.38,311.0
2022-04-08 13:30:00,426.34,426.36,425.9,425.9,1517.0,426.34,426.36,425.9,425.9,1517.0
2022-04-08 13:35:00,425.49,425.49,424.69,424.9,1600.0,425.49,425.49,424.69,424.9,1600.0
2022-04-08 13:40:00,425.75,425.75,425.38,425.38,300.0,425.75,425.75,425.38,425.38,300.0
2022-04-08 13:45:00,425.8,427.54,425.45,427.49,9008.0,425.8,427.54,425.45,427.49,9008.0
2022-04-08 13:50:00,428.39,429.14,428.39,429.14,300.0,428.39,429.14,428.39,429.14,300.0
2022-04-08 13:55:00,428.16,428.27,427.6,428.27,843.0,428.16,428.27,427.6,428.27,843.0
2022-04-08 14:00:00,427.69,427.69,427.05,427.05,500.0,427.69,427.69,427.05,427.05,500.0
2022-04-08 14:05:00,427.05,427.05,427.05,427.05,0.0,427.05,427.05,427.05,427.05,0.0
2022-04-08 14:10:00,427.05,427.05,427.05,427.05,0.0,427.05,427.05,427.05,427.05,0.0
2022-04-08 14:15:00,427.25,427.45,427.25,427.45,400.0,427.25,427.45,427.25,427.45,400.0
2022-04-08 14:20:00,427.2,427.38,427.14,427.35,601.0,427.2,427.38,427.14,427.35,601.0
2022-04-08 14:25:00,427.5,427.86,427.1,427.45,2199.0,427.5,427.86,427.1,427.45,2199.0
2022-04-08 14:30:00,427.53,427.71,427.35,427.37,2180.0,427.53,427.71,427.35,427.37,2180.0
2022-04-08 14:35:00,427.15,427.18,426.1,426.1,859.0,427.15,427.18,426.1,426.1,859.0
2022-04-08 14:40:00,424.74,424.74,424.73,424.74,100.0,424.74,424.74,424.73,424.74,100.0
2022-04-08 14:45:00,424.54,424.79,423.97,424.38,745.0,424.54,424.79,423.97,424.38,745.0
2022-04-08 14:50:00,424.51,424.95,424.41,424.95,400.0,424.51,424.95,424.41,424.95,400.0
2022-04-08 14:55:00,424.1,424.1,423.32,423.32,1100.0,424.1,424.1,423.32,423.32,1100.0
2022-04-08 15:00:00,422.85,422.85,422.84,422.84,200.0,422.85,422.85,422.84,422.84,200.0
2022-04-08 15:05:00,422.82,422.86,422.48,422.48,1029.0,422.82,422.86,422.48,422.48,1029.0
2022-04-08 15:10:00,422.83,423.33,422.23,422.23,1101.0,422.83,423.33,422.23,422.23,1101.0
2022-04-08 15:15:00,422.37,422.72,421.63,421.63,1521.0,422.37,422.72,421.63,421.63,1521.0
2022-04-08 15:20:00,422.06,422.19,421.51,422.11,426.0,422.06,422.19,421.51,422.11,426.0
2022-04-08 15:25:00,421.91,421.91,421.39,421.45,1019.0,421.91,421.91,421.39,421.45,1019.0
2022-04-08 15:30:00,421.79,421.79,420.83,421.01,1100.0,421.79,421.79,420.83,421.01,1100.0
2022-04-08 15:35:00,420.84,420.84,420.31,420.31,1010.0,420.84,420.84,420.31,420.31,1010.0
2022-04-08 15:40:00,420.35,420.85,420.09,420.66,2500.0,420.35,420.85,420.09,420.66,2500.0
2022-04-08 15:45:00,420.69,421.0,419.66,419.79,3215.0,420.69,421.0,419.66,419.79,3215.0
2022-04-08 15:50:00,419.99,419.99,419.06,419.42,4206.0,419.99,419.99,419.06,419.42,4206.0
2022-04-08 15:55:00,419.43,419.43,418.16,418.79,13619.0,419.43,419.43,418.16,418.79,13619.0
2022-04-11 09:30:00,414.23,414.51,414.23,414.5,1272.0,414.23,414.51,414.23,414.5,1272.0
2022-04-11 09:35:00,413.42,413.42,410.68,410.68,678.0,413.42,413.42,410.68,410.68,678.0
2022-04-11 09:40:00,411.1,414.4,411.1,413.56,500.0,411.1,414.4,411.1,413.56,500.0
2022-04-11 09:45:00,413.59,413.59,413.5,413.57,300.0,413.59,413.59,413.5,413.57,300.0
2022-04-11 09:50:00,413.79,413.79,413.27,413.39,900.0,413.79,413.79,413.27,413.39,900.0
2022-04-11 09:55:00,413.41,413.44,412.44,412.53,700.0,413.41,413.44,412.44,412.53,700.0
2022-04-11 10:00:00,413.43,414.71,411.05,414.66,744.0,413.43,414.71,411.05,414.66,744.0
2022-04-11 10:05:00,413.54,413.54,412.55,413.53,1087.0,413.54,413.54,412.55,413.53,1087.0
2022-04-11 10:10:00,413.31,413.71,412.84,413.43,900.0,413.31,413.71,412.84,413.43,900.0
2022-04-11 10:15:00,413.95,414.89,412.78,412.79,1683.0,413.95,414.89,412.78,412.79,1683.0
2022-04-11 10:20:00,412.5,412.51,412.37,412.46,501.0,412.5,412.51,412.37,412.46,501.0
2022-04-11 10:25:00,412.55,412.55,410.98,410.98,500.0,412.55,412.55,410.98,410.98,500.0
2022-04-11 10:30:00,411.72,411.97,410.41,410.84,841.0,411.72,411.97,410.41,410.84,841.0
2022-04-11 10:35:00,411.42,411.42,410.46,410.56,1340.0,411.42,411.42,410.46,410.56,1340.0
2022-04-11 10:40:00,410.09,410.66,409.94,410.66,1340.0,410.09,410.66,409.94,410.66,1340.0
2022-04-11 10:45:00,411.41,411.41,411.41,411.41,100.0,411.41,411.41,411.41,411.41,100.0
2022-04-11 10:50:00,411.33,412.05,410.89,412.05,943.0,411.33,412.05,410.89,412.05,943.0
2022-04-11 10:55:00,412.49,413.75,412.49,413.75,500.0,412.49,413.75,412.49,413.75,500.0
2022-04-11 11:00:00,412.49,412.49,411.19,412.36,1206.0,412.49,412.49,411.19,412.36,1206.0
2022-04-11 11:05:00,412.18,412.65,411.89,411.89,446.0,412.18,412.65,411.89,411.89,446.0
2022-04-11 11:10:00,411.69,412.57,411.52,412.1,1168.0,411.69,412.57,411.52,412.1,1168.0
2022-04-11 11:15:00,412.27,413.55,412.27,413.55,700.0,412.27,413.55,412.27,413.55,700.0
2022-04-11 11:20:00,413.68,415.13,413.68,415.13,755.0,413.68,415.13,413.68,415.13,755.0
2022-04-11 11:25:00,415.13,415.13,415.13,415.13,0.0,415.13,415.13,415.13,415.13,0.0
2022-04-11 11:30:00,415.23,416.07,415.16,415.21,970.0,415.23,416.07,415.16,415.21,970.0
2022-04-11 11:35:00,415.3,415.96,414.94,414.94,905.0,415.3,415.96,414.94,414.94,905.0
2022-04-11 11:40:00,414.91,414.94,414.91,414.94,200.0,414.91,414.94,414.91,414.94,200.0
2022-04-11 11:45:00,416.8,416.8,414.42,415.77,1073.0,416.8,416.8,414.42,415.77,1073.0
2022-04-11 11:50:00,414.71,414.79,414.41,414.79,400.0,414.71,414.79,414.41,414.79,400.0
2022-04-11 11:55:00,414.66,415.0,414.65,414.69,300.0,414.66,415.0,414.65,414.69,300.0
2022-04-11 12:00:00,415.17,415.17,414.78,414.79,300.0,415.17,415.17,414.78,414.79,300.0
2022-04-11 12:05:00,415.28,415.28,415.03,415.03,200.0,415.28,415.28,415.03,415.03,200.0
2022-04-11 12:10:00,414.43,414.43,414.42,414.43,100.0,414.43,414.43,414.42,414.43,100.0
2022-04-11 12:15:00,414.5,414.5,413.63,413.64,600.0,414.5,414.5,413.63,413.64,600.0
2022-04-11 12:20:00,413.3,413.68,412.8,413.68,1061.0,413.3,413.68,412.8,413.68,1061.0
2022-04-11 12:25:00,413.27,413.5,413.08,413.08,507.0,413.27,413.5,413.08,413.08,507.0
2022-04-11 12:30:00,413.49,413.5,413.08,413.08,600.0,413.49,413.5,413.08,413.08,600.0
2022-04-11 12:35:00,413.17,413.17,412.75,412.75,200.0,413.17,413.17,412.75,412.75,200.0
2022-04-11 12:40:00,412.59,412.73,412.58,412.73,200.0,412.59,412.73,412.58,412.73,200.0
2022-04-11 12:45:00,413.13,413.16,412.99,413.16,480.0,413.13,413.16,412.99,413.16,480.0
2022-04-11 12:50:00,412.49,412.66,411.93,411.94,400.0,412.49,412.66,411.93,411.94,400.0
2022-04-11 12:55:00,411.94,411.94,411.94,411.94,0.0,411.94,411.94,411.94,411.94,0.0
2022-04-11 13:00:00,413.03,413.15,413.03,413.15,209.0,413.03,413.15,413.03,413.15,209.0
2022-04-11 13:05:00,413.45,413.86,413.31,413.86,600.0,413.45,413.86,413.31,413.86,600.0
2022-04-11 13:10:00,413.94,413.94,413.27,413.44,400.0,413.94,413.94,413.27,413.44,400.0
2022-04-11 13:15:00,413.02,413.07,411.82,412.1,1161.0,413.02,413.07,411.82,412.1,1161.0
2022-04-11 13:20:00,412.15,412.15,412.15,412.15,100.0,412.15,412.15,412.15,412.15,100.0
2022-04-11 13:25:00,411.71,412.03,411.47,411.47,1100.0,411.71,412.03,411.47,411.47,1100.0
2022-04-11 13:30:00,411.82,412.32,411.57,412.32,1658.0,411.82,412.32,411.57,412.32,1658.0
2022-04-11 13:35:00,412.71,412.71,411.96,412.06,1240.0,412.71,412.71,411.96,412.06,1240.0
2022-04-11 13:40:00,412.53,412.53,412.05,412.05,600.0,412.53,412.53,412.05,412.05,600.0
2022-04-11 13:45:00,411.66,411.66,411.17,411.21,500.0,411.66,411.66,411.17,411.21,500.0
2022-04-11 13:50:00,411.53,411.63,411.23,411.23,305.0,411.53,411.63,411.23,411.23,305.0
2022-04-11 13:55:00,411.53,411.53,410.55,411.43,1600.0,411.53,411.53,410.55,411.43,1600.0
2022-04-11 14:00:00,411.19,411.2,410.42,410.42,502.0,411.19,411.2,410.42,410.42,502.0
2022-04-11 14:05:00,410.98,411.1,410.55,411.1,1100.0,410.98,411.1,410.55,411.1,1100.0
2022-04-11 14:10:00,410.82,410.82,409.8,409.8,664.0,410.82,410.82,409.8,409.8,664.0
2022-04-11 14:15:00,409.56,409.64,409.54,409.58,400.0,409.56,409.64,409.54,409.58,400.0
2022-04-11 14:20:00,410.05,410.39,410.05,410.19,300.0,410.05,410.39,410.05,410.19,300.0
2022-04-11 14:25:00,410.6,410.95,410.54,410.72,1185.0,410.6,410.95,410.54,410.72,1185.0
2022-04-11 14:30:00,410.38,410.55,410.05,410.55,604.0,410.38,410.55,410.05,410.55,604.0
2022-04-11 14:35:00,410.54,410.89,410.49,410.49,500.0,410.54,410.89,410.49,410.49,500.0
2022-04-11 14:40:00,410.73,410.93,410.51,410.51,1200.0,410.73,410.93,410.51,410.51,1200.0
2022-04-11 14:45:00,410.88,412.04,410.88,411.84,300.0,410.88,412.04,410.88,411.84,300.0
2022-04-11 14:50:00,411.74,413.14,411.74,412.06,949.0,411.74,413.14,411.74,412.06,949.0
2022-04-11 14:55:00,412.13,413.28,412.13,412.36,2025.0,412.13,413.28,412.13,412.36,2025.0
2022-04-11 15:00:00,412.71,413.14,412.14,412.39,1592.0,412.71,413.14,412.14,412.39,1592.0
2022-04-11 15:05:00,412.03,413.07,411.9,412.72,1029.0,412.03,413.07,411.9,412.72,1029.0
2022-04-11 15:10:00,412.82,413.5,412.4,413.5,1700.0,412.82,413.5,412.4,413.5,1700.0
2022-04-11 15:15:00,413.42,413.93,412.99,413.83,1500.0,413.42,413.93,412.99,413.83,1500.0
2022-04-11 15:20:00,413.93,414.31,413.16,413.57,1901.0,413.93,414.31,413.16,413.57,1901.0
2022-04-11 15:25:00,413.38,413.78,413.18,413.78,925.0,413.38,413.78,413.18,413.78,925.0
2022-04-11 15:30:00,413.5,414.02,413.5,413.69,4026.0,413.5,414.02,413.5,413.69,4026.0
2022-04-11 15:35:00,413.67,413.79,413.43,413.72,2000.0,413.67,413.79,413.43,413.72,2000.0
2022-04-11 15:40:00,413.58,413.92,413.55,413.84,3297.0,413.58,413.92,413.55,413.84,3297.0
2022-04-11 15:45:00,413.71,413.88,411.38,411.74,9265.0,413.71,413.88,411.38,411.74,9265.0
2022-04-11 15:50:00,412.0,412.52,411.92,412.08,4958.0,412.0,412.52,411.92,412.08,4958.0
2022-04-11 15:55:00,412.25,412.25,410.87,410.92,15438.0,412.25,412.25,410.87,410.92,15438.0
2022-04-12 09:30:00,416.84,416.84,416.84,416.84,1376.0,416.84,416.84,416.84,416.84,1376.0
2022-04-12 09:35:00,416.99,416.99,414.5,414.5,800.0,416.99,416.99,414.5,414.5,800.0
2022-04-12 09:40:00,414.49,416.18,413.89,415.25,960.0,414.49,416.18,413.89,415.25,960.0
2022-04-12 09:45:00,416.54,416.59,415.99,415.99,300.0,416.54,416.59,415.99,415.99,300.0
2022-04-12 09:50:00,415.96,416.71,415.96,415.99,400.0,415.96,416.71,415.96,415.99,400.0
2022-04-12 09:55:00,416.12,416.12,416.12,416.12,200.0,416.12,416.12,416.12,416.12,200.0
2022-04-12 10:00:00,416.73,416.73,415.04,415.87,1700.0,416.73,416.73,415.04,415.87,1700.0
2022-04-12 10:05:00,417.11,417.45,416.19,416.19,1100.0,417.11,417.45,416.19,416.19,1100.0
2022-04-12 10:10:00,416.19,416.19,416.19,416.19,0.0,416.19,416.19,416.19,416.19,0.0
2022-04-12 10:15:00,415.86,415.94,414.87,415.25,800.0,415.86,415.94,414.87,415.25,800.0
2022-04-12 10:20:00,414.97,415.6,411.91,411.91,1410.0,414.97,415.6,411.91,411.91,1410.0
2022-04-12 10:25:00,412.53,412.53,410.34,410.35,700.0,412.53,412.53,410.34,410.35,700.0
2022-04-12 10:30:00,410.24,410.73,408.72,408.72,4394.0,410.24,410.73,408.72,408.72,4394.0
2022-04-12 10:35:00,408.77,408.77,407.86,408.4,1140.0,408.77,408.77,407.86,408.4,1140.0
2022-04-12 10:40:00,408.23,408.23,407.52,408.14,678.0,408.23,408.23,407.52,408.14,678.0
2022-04-12 10:45:00,408.8,409.22,408.76,409.17,2632.0,408.8,409.22,408.76,409.17,2632.0
2022-04-12 10:50:00,409.55,409.73,409.11,409.11,637.0,409.55,409.73,409.11,409.11,637.0
2022-04-12 10:55:00,409.11,409.11,409.11,409.11,0.0,409.11,409.11,409.11,409.11,0.0
2022-04-12 11:00:00,409.78,410.04,409.78,410.04,698.0,409.78,410.04,409.78,410.04,698.0
2022-04-12 11:05:00,410.14,410.62,409.87,410.62,1426.0,410.14,410.62,409.87,410.62,1426.0
2022-04-12 11:10:00,410.62,410.62,410.62,410.62,0.0,410.62,410.62,410.62,410.62,0.0
2022-04-12 11:15:00,412.09,412.79,411.65,412.6,610.0,412.09,412.79,411.65,412.6,610.0
2022-04-12 11:20:00,412.98,412.98,412.35,412.35,400.0,412.98,412.98,412.35,412.35,400.0
2022-04-12 11:25:00,412.36,412.36,412.36,412.36,100.0,412.36,412.36,412.36,412.36,100.0
2022-04-12 11:30:00,413.32,414.4,413.32,414.4,995.0,413.32,414.4,413.32,414.4,995.0
2022-04-12 11:35:00,414.3,414.3,414.21,414.21,200.0,414.3,414.3,414.21,414.21,200.0
2022-04-12 11:40:00,413.44,413.45,413.44,413.44,100.0,413.44,413.45,413.44,413.44,100.0
2022-04-12 11:45:00,413.48,414.15,413.43,413.75,2190.0,413.48,414.15,413.43,413.75,2190.0
2022-04-12 11:50:00,413.4,413.73,413.4,413.73,400.0,413.4,413.73,413.4,413.73,400.0
2022-04-12 11:55:00,413.4,413.4,412.93,412.94,309.0,413.4,413.4,412.93,412.94,309.0
2022-04-12 12:00:00,411.87,411.87,411.87,411.87,100.0,411.87,411.87,411.87,411.87,100.0
2022-04-12 12:05:00,411.82,411.82,411.03,411.08,1275.0,411.82,411.82,411.03,411.08,1275.0
2022-04-12 12:10:00,410.62,410.62,410.62,410.62,100.0,410.62,410.62,410.62,410.62,100.0
2022-04-12 12:15:00,410.88,411.37,410.88,410.98,501.0,410.88,411.37,410.88,410.98,501.0
2022-04-12 12:20:00,410.76,410.76,409.96,409.96,365.0,410.76,410.76,409.96,409.96,365.0
2022-04-12 12:25:00,409.85,409.85,409.76,409.76,301.0,409.85,409.85,409.76,409.76,301.0
2022-04-12 12:30:00,409.74,410.44,409.73,410.43,1027.0,409.74,410.44,409.73,410.43,1027.0
2022-04-12 12:35:00,410.43,410.43,410.43,410.43,0.0,410.43,410.43,410.43,410.43,0.0
2022-04-12 12:40:00,410.34,410.35,409.84,409.84,492.0,410.34,410.35,409.84,409.84,492.0
2022-04-12 12:45:00,409.66,409.97,409.65,409.65,300.0,409.66,409.97,409.65,409.65,300.0
2022-04-12 12:50:00,410.56,410.78,410.41,410.78,1610.0,410.56,410.78,410.41,410.78,1610.0
2022-04-12 12:55:00,410.78,410.78,410.78,410.78,0.0,410.78,410.78,410.78,410.78,0.0
2022-04-12 13:00:00,409.75,409.77,409.21,409.77,1110.0,409.75,409.77,409.21,409.77,1110.0
2022-04-12 13:05:00,410.11,410.54,409.58,409.58,400.0,410.11,410.54,409.58,409.58,400.0
2022-04-12 13:10:00,410.04,410.8,409.9,410.3,2024.0,410.04,410.8,409.9,410.3,2024.0
2022-04-12 13:15:00,409.56,409.56,409.56,409.56,100.0,409.56,409.56,409.56,409.56,100.0
2022-04-12 13:20:00,410.82,410.98,410.82,410.98,200.0,410.82,410.98,410.82,410.98,200.0
2022-04-12 13:25:00,410.98,410.98,410.98,410.98,0.0,410.98,410.98,410.98,410.98,0.0
2022-04-12 13:30:00,409.66,410.37,409.66,410.37,1483.0,409.66,410.37,409.66,410.37,1483.0
2022-04-12 13:35:00,410.57,410.94,410.57,410.94,600.0,410.57,410.94,410.57,410.94,600.0
2022-04-12 13:40:00,409.59,409.79,409.56,409.79,700.0,409.59,409.79,409.56,409.79,700.0
2022-04-12 13:45:00,410.03,410.09,410.03,410.09,500.0,410.03,410.09,410.03,410.09,500.0
2022-04-12 13:50:00,409.48,409.85,409.39,409.79,855.0,409.48,409.85,409.39,409.79,855.0
2022-04-12 13:55:00,409.8,410.7,409.8,410.5,1640.0,409.8,410.7,409.8,410.5,1640.0
2022-04-12 14:00:00,410.5,410.5,410.5,410.5,0.0,410.5,410.5,410.5,410.5,0.0
2022-04-12 14:05:00,410.98,411.41,410.92,410.92,810.0,410.98,411.41,410.92,410.92,810.0
2022-04-12 14:10:00,410.28,410.28,410.2,410.2,291.0,410.28,410.28,410.2,410.2,291.0
2022-04-12 14:15:00,409.5,409.67,409.1,409.41,854.0,409.5,409.67,409.1,409.41,854.0
2022-04-12 14:20:00,409.43,409.44,409.21,409.22,721.0,409.43,409.44,409.21,409.22,721.0
2022-04-12 14:25:00,409.28,409.28,408.86,408.87,400.0,409.28,409.28,408.86,408.87,400.0
2022-04-12 14:30:00,408.57,408.99,407.51,407.74,2073.0,408.57,408.99,407.51,407.74,2073.0
2022-04-12 14:35:00,407.74,407.74,407.74,407.74,0.0,407.74,407.74,407.74,407.74,0.0
2022-04-12 14:40:00,407.54,409.03,407.54,409.03,1429.0,407.54,409.03,407.54,409.03,1429.0
2022-04-12 14:45:00,409.6,409.93,409.6,409.93,1000.0,409.6,409.93,409.6,409.93,1000.0
2022-04-12 14:50:00,409.5,409.92,409.43,409.92,453.0,409.5,409.92,409.43,409.92,453.0
2022-04-12 14:55:00,410.28,410.29,409.42,409.43,722.0,410.28,410.29,409.42,409.43,722.0
2022-04-12 15:00:00,408.66,408.66,407.67,407.68,411.0,408.66,408.66,407.67,407.68,411.0
2022-04-12 15:05:00,408.11,408.13,406.86,406.87,500.0,408.11,408.13,406.86,406.87,500.0
2022-04-12 15:10:00,406.87,407.06,406.5,406.5,1584.0,406.87,407.06,406.5,406.5,1584.0
2022-04-12 15:15:00,405.9,406.01,405.48,406.0,2391.0,405.9,406.01,405.48,406.0,2391.0
2022-04-12 15:20:00,407.36,408.25,407.36,407.9,1075.0,407.36,408.25,407.36,407.9,1075.0
2022-04-12 15:25:00,407.74,408.15,407.74,408.15,1000.0,407.74,408.15,407.74,408.15,1000.0
2022-04-12 15:30:00,408.28,408.65,408.13,408.61,600.0,408.28,408.65,408.13,408.61,600.0
2022-04-12 15:35:00,408.96,409.38,408.31,409.38,2030.0,408.96,409.38,408.31,409.38,2030.0
2022-04-12 15:40:00,409.02,409.02,408.2,408.2,735.0,409.02,409.02,408.2,408.2,735.0
2022-04-12 15:45:00,408.07,409.45,407.37,408.84,6126.0,408.07,409.45,407.37,408.84,6126.0
2022-04-12 15:50:00,408.64,408.86,407.95,408.1,6566.0,408.64,408.86,407.95,408.1,6566.0
2022-04-12 15:55:00,408.26,408.26,407.01,407.39,13474.0,408.26,408.26,407.01,407.39,13474.0
2022-04-13 09:30:00,405.0,405.1,402.55,402.66,3432.0,405.0,405.1,402.55,402.66,3432.0
2022-04-13 09:35:00,403.71,403.71,403.71,403.71,100.0,403.71,403.71,403.71,403.71,100.0
2022-04-13 09:40:00,403.71,403.71,403.71,403.71,0.0,403.71,403.71,403.71,403.71,0.0
2022-04-13 09:45:00,405.8,407.96,405.8,407.96,800.0,405.8,407.96,405.8,407.96,800.0
2022-04-13 09:50:00,407.6,408.65,407.04,408.65,600.0,407.6,408.65,407.04,408.65,600.0
2022-04-13 09:55:00,407.13,408.29,406.93,408.28,1401.0,407.13,408.29,406.93,408.28,1401.0
2022-04-13 10:00:00,407.54,408.25,406.77,407.94,1778.0,407.54,408.25,406.77,407.94,1778.0
2022-04-13 10:05:00,408.14,408.15,407.11,407.11,339.0,408.14,408.15,407.11,407.11,339.0
2022-04-13 10:10:00,407.04,407.08,406.35,406.83,1911.0,407.04,407.08,406.35,406.83,1911.0
2022-04-13 10:15:00,406.83,406.83,406.83,406.83,0.0,406.83,406.83,406.83,406.83,0.0
2022-04-13 10:20:00,406.83,406.83,406.83,406.83,0.0,406.83,406.83,406.83,406.83,0.0
2022-04-13 10:25:00,408.84,408.84,408.84,408.84,100.0,408.84,408.84,408.84,408.84,100.0
2022-04-13 10:30:00,409.38,409.88,408.98,408.98,500.0,409.38,409.88,408.98,408.98,500.0
2022-04-13 10:35:00,408.98,408.98,408.98,408.98,0.0,408.98,408.98,408.98,408.98,0.0
2022-04-13 10:40:00,408.45,408.67,408.34,408.5,601.0,408.45,408.67,408.34,408.5,601.0
2022-04-13 10:45:00,408.69,408.69,408.49,408.49,400.0,408.69,408.69,408.49,408.49,400.0
2022-04-13 10:50:00,409.11,409.11,409.11,409.11,100.0,409.11,409.11,409.11,409.11,100.0
2022-04-13 10:55:00,409.14,409.14,409.13,409.13,400.0,409.14,409.14,409.13,409.13,400.0
2022-04-13 11:00:00,410.3,410.77,410.3,410.77,200.0,410.3,410.77,410.3,410.77,200.0
2022-04-13 11:05:00,410.77,410.77,410.77,410.77,0.0,410.77,410.77,410.77,410.77,0.0
2022-04-13 11:10:00,410.96,410.96,410.96,410.96,100.0,410.96,410.96,410.96,410.96,100.0
2022-04-13 11:15:00,411.46,412.56,411.43,412.56,501.0,411.46,412.56,411.43,412.56,501.0
2022-04-13 11:20:00,412.56,412.56,412.56,412.56,0.0,412.56,412.56,412.56,412.56,0.0
2022-04-13 11:25:00,413.11,413.11,413.11,413.11,100.0,413.11,413.11,413.11,413.11,100.0
2022-04-13 11:30:00,414.04,414.46,413.78,414.46,511.0,414.04,414.46,413.78,414.46,511.0
2022-04-13 11:35:00,414.22,414.28,413.65,414.27,2058.0,414.22,414.28,413.65,414.27,2058.0
2022-04-13 11:40:00,414.41,414.96,414.41,414.43,946.0,414.41,414.96,414.41,414.43,946.0
2022-04-13 11:45:00,414.11,414.11,413.8,413.8,400.0,414.11,414.11,413.8,413.8,400.0
2022-04-13 11:50:00,414.35,414.35,414.35,414.35,100.0,414.35,414.35,414.35,414.35,100.0
2022-04-13 11:55:00,413.81,414.46,413.76,414.46,501.0,413.81,414.46,413.76,414.46,501.0
2022-04-13 12:00:00,413.94,413.97,413.65,413.94,954.0,413.94,413.97,413.65,413.94,954.0
2022-04-13 12:05:00,413.98,413.98,413.98,413.98,100.0,413.98,413.98,413.98,413.98,100.0
2022-04-13 12:10:00,413.36,413.36,412.51,412.69,860.0,413.36,413.36,412.51,412.69,860.0
2022-04-13 12:15:00,412.59,412.59,412.31,412.31,500.0,412.59,412.59,412.31,412.31,500.0
2022-04-13 12:20:00,412.33,412.71,412.33,412.43,425.0,412.33,412.71,412.33,412.43,425.0
2022-04-13 12:25:00,412.82,412.82,412.01,412.17,300.0,412.82,412.82,412.01,412.17,300.0
2022-04-13 12:30:00,412.65,412.79,412.64,412.79,325.0,412.65,412.79,412.64,412.79,325.0
2022-04-13 12:35:00,413.23,413.37,413.23,413.37,526.0,413.23,413.37,413.23,413.37,526.0
2022-04-13 12:40:00,413.37,413.37,413.37,413.37,0.0,413.37,413.37,413.37,413.37,0.0
2022-04-13 12:45:00,413.63,413.71,413.46,413.71,500.0,413.63,413.71,413.46,413.71,500.0
2022-04-13 12:50:00,413.71,413.71,413.71,413.71,0.0,413.71,413.71,413.71,413.71,0.0
2022-04-13 12:55:00,413.29,413.45,413.15,413.45,501.0,413.29,413.45,413.15,413.45,501.0
2022-04-13 13:00:00,413.45,413.45,413.45,413.45,0.0,413.45,413.45,413.45,413.45,0.0
2022-04-13 13:05:00,414.12,414.12,413.91,414.12,400.0,414.12,414.12,413.91,414.12,400.0
2022-04-13 13:10:00,414.02,414.02,413.95,413.95,255.0,414.02,414.02,413.95,413.95,255.0
2022-04-13 13:15:00,413.95,413.95,413.95,413.95,0.0,413.95,413.95,413.95,413.95,0.0
2022-04-13 13:20:00,413.8,413.99,413.45,413.45,1172.0,413.8,413.99,413.45,413.45,1172.0
2022-04-13 13:25:00,413.25,413.25,412.37,412.49,556.0,413.25,413.25,412.37,412.49,556.0
2022-04-13 13:30:00,412.99,412.99,412.45,412.45,400.0,412.99,412.99,412.45,412.45,400.0
2022-04-13 13:35:00,412.25,412.25,411.84,411.9,511.0,412.25,412.25,411.84,411.9,511.0
2022-04-13 13:40:00,411.68,411.68,411.45,411.53,400.0,411.68,411.68,411.45,411.53,400.0
2022-04-13 13:45:00,410.72,411.04,410.72,411.04,200.0,410.72,411.04,410.72,411.04,200.0
2022-04-13 13:50:00,411.19,411.19,411.19,411.19,100.0,411.19,411.19,411.19,411.19,100.0
2022-04-13 13:55:00,411.19,411.19,411.19,411.19,0.0,411.19,411.19,411.19,411.19,0.0
2022-04-13 14:00:00,411.19,411.19,411.19,411.19,0.0,411.19,411.19,411.19,411.19,0.0
2022-04-13 14:05:00,411.67,412.36,411.67,412.36,427.0,411.67,412.36,411.67,412.36,427.0
2022-04-13 14:10:00,412.31,412.31,411.64,411.64,300.0,412.31,412.31,411.64,411.64,300.0
2022-04-13 14:15:00,412.75,412.75,412.75,412.75,100.0,412.75,412.75,412.75,412.75,100.0
2022-04-13 14:20:00,412.4,413.15,412.4,412.83,1033.0,412.4,413.15,412.4,412.83,1033.0
2022-04-13 14:25:00,412.83,412.83,412.83,412.83,0.0,412.83,412.83,412.83,412.83,0.0
2022-04-13 14:30:00,413.62,413.89,413.48,413.89,1081.0,413.62,413.89,413.48,413.89,1081.0
2022-04-13 14:35:00,414.21,414.21,414.21,414.21,100.0,414.21,414.21,414.21,414.21,100.0
2022-04-13 14:40:00,414.29,414.31,414.05,414.22,1055.0,414.29,414.31,414.05,414.22,1055.0
2022-04-13 14:45:00,414.22,414.22,414.22,414.22,0.0,414.22,414.22,414.22,414.22,0.0
2022-04-13 14:50:00,414.53,414.53,414.46,414.47,404.0,414.53,414.53,414.46,414.47,404.0
2022-04-13 14:55:00,414.22,414.22,413.87,414.12,430.0,414.22,414.22,413.87,414.12,430.0
2022-04-13 15:00:00,413.76,413.76,413.2,413.51,800.0,413.76,413.76,413.2,413.51,800.0
2022-04-13 15:05:00,413.26,414.08,413.26,414.08,526.0,413.26,414.08,413.26,414.08,526.0
2022-04-13 15:10:00,413.6,413.72,413.59,413.68,366.0,413.6,413.72,413.59,413.68,366.0
2022-04-13 15:15:00,413.41,414.97,413.41,414.27,2006.0,413.41,414.97,413.41,414.27,2006.0
2022-04-13 15:20:00,414.37,414.61,414.16,414.39,1706.0,414.37,414.61,414.16,414.39,1706.0
2022-04-13 15:25:00,414.88,415.22,414.73,415.22,300.0,414.88,415.22,414.73,415.22,300.0
2022-04-13 15:30:00,415.06,415.54,414.72,415.54,1488.0,415.06,415.54,414.72,415.54,1488.0
2022-04-13 15:35:00,415.61,415.74,415.08,415.74,1812.0,415.61,415.74,415.08,415.74,1812.0
2022-04-13 15:40:00,415.54,416.26,415.41,415.56,993.0,415.54,416.26,415.41,415.56,993.0
2022-04-13 15:45:00,416.37,416.37,415.22,415.48,3616.0,416.37,416.37,415.22,415.48,3616.0
2022-04-13 15:50:00,414.89,415.55,414.86,415.1,2385.0,414.89,415.55,414.86,415.1,2385.0
2022-04-13 15:55:00,414.68,415.62,414.45,415.62,21891.0,414.68,415.62,414.45,415.62,21891.0
2022-04-14 09:30:00,417.8,417.92,417.12,417.92,1449.0,417.8,417.92,417.12,417.92,1449.0
2022-04-14 09:35:00,417.92,417.92,417.92,417.92,0.0,417.92,417.92,417.92,417.92,0.0
2022-04-14 09:40:00,417.92,417.92,417.92,417.92,0.0,417.92,417.92,417.92,417.92,0.0
2022-04-14 09:45:00,417.92,417.92,417.92,417.92,0.0,417.92,417.92,417.92,417.92,0.0
2022-04-14 09:50:00,415.43,415.43,415.42,415.43,250.0,415.43,415.43,415.42,415.43,250.0
2022-04-14 09:55:00,415.12,415.45,415.0,415.44,600.0,415.12,415.45,415.0,415.44,600.0
2022-04-14 10:00:00,415.12,415.12,415.12,415.12,546.0,415.12,415.12,415.12,415.12,546.0
2022-04-14 10:05:00,414.28,414.28,413.02,413.62,309.0,414.28,414.28,413.02,413.62,309.0
2022-04-14 10:10:00,414.01,414.26,412.63,412.63,900.0,414.01,414.26,412.63,412.63,900.0
2022-04-14 10:15:00,412.6,413.58,412.4,413.58,1821.0,412.6,413.58,412.4,413.58,1821.0
2022-04-14 10:20:00,414.43,414.43,414.43,414.43,100.0,414.43,414.43,414.43,414.43,100.0
2022-04-14 10:25:00,414.41,414.49,414.41,414.49,200.0,414.41,414.49,414.41,414.49,200.0
2022-04-14 10:30:00,414.88,415.86,414.88,415.86,1000.0,414.88,415.86,414.88,415.86,1000.0
2022-04-14 10:35:00,415.96,415.96,415.52,415.68,300.0,415.96,415.96,415.52,415.68,300.0
2022-04-14 10:40:00,415.17,415.26,414.43,414.66,700.0,415.17,415.26,414.43,414.66,700.0
2022-04-14 10:45:00,414.98,414.98,414.98,414.98,100.0,414.98,414.98,414.98,414.98,100.0
2022-04-14 10:50:00,414.5,414.58,413.98,414.5,791.0,414.5,414.58,413.98,414.5,791.0
2022-04-14 10:55:00,414.5,414.62,414.5,414.62,1186.0,414.5,414.62,414.5,414.62,1186.0
2022-04-14 11:00:00,414.51,414.51,414.51,414.51,100.0,414.51,414.51,414.51,414.51,100.0
2022-04-14 11:05:00,414.51,414.51,414.51,414.51,0.0,414.51,414.51,414.51,414.51,0.0
2022-04-14 11:10:00,414.51,414.51,414.51,414.51,0.0,414.51,414.51,414.51,414.51,0.0
2022-04-14 11:15:00,414.92,414.92,414.92,414.92,100.0,414.92,414.92,414.92,414.92,100.0
2022-04-14 11:20:00,414.92,414.92,414.92,414.92,0.0,414.92,414.92,414.92,414.92,0.0
2022-04-14 11:25:00,414.92,414.92,414.92,414.92,0.0,414.92,414.92,414.92,414.92,0.0
2022-04-14 11:30:00,416.47,416.48,416.47,416.48,204.0,416.47,416.48,416.47,416.48,204.0
2022-04-14 11:35:00,415.9,415.9,415.74,415.75,321.0,415.9,415.9,415.74,415.75,321.0
2022-04-14 11:40:00,415.47,415.47,414.77,414.77,400.0,415.47,415.47,414.77,414.77,400.0
2022-04-14 11:45:00,415.43,415.43,415.43,415.43,100.0,415.43,415.43,415.43,415.43,100.0
2022-04-14 11:50:00,415.43,415.43,415.43,415.43,0.0,415.43,415.43,415.43,415.43,0.0
2022-04-14 11:55:00,415.43,415.43,415.43,415.43,0.0,415.43,415.43,415.43,415.43,0.0
2022-04-14 12:00:00,415.49,415.49,415.4,415.4,200.0,415.49,415.49,415.4,415.4,200.0
2022-04-14 12:05:00,414.52,415.03,414.03,414.71,1428.0,414.52,415.03,414.03,414.71,1428.0
2022-04-14 12:10:00,414.11,414.11,414.11,414.11,100.0,414.11,414.11,414.11,414.11,100.0
2022-04-14 12:15:00,413.31,413.31,412.96,412.96,200.0,413.31,413.31,412.96,412.96,200.0
2022-04-14 12:20:00,412.56,412.56,412.05,412.06,200.0,412.56,412.56,412.05,412.06,200.0
2022-04-14 12:25:00,412.06,412.06,412.06,412.06,0.0,412.06,412.06,412.06,412.06,0.0
2022-04-14 12:30:00,412.06,412.06,412.06,412.06,0.0,412.06,412.06,412.06,412.06,0.0
2022-04-14 12:35:00,412.4,412.4,412.4,412.4,100.0,412.4,412.4,412.4,412.4,100.0
2022-04-14 12:40:00,411.62,411.62,411.62,411.62,100.0,411.62,411.62,411.62,411.62,100.0
2022-04-14 12:45:00,411.88,411.88,411.88,411.88,300.0,411.88,411.88,411.88,411.88,300.0
2022-04-14 12:50:00,411.88,411.88,411.88,411.88,0.0,411.88,411.88,411.88,411.88,0.0
2022-04-14 12:55:00,412.26,412.28,412.26,412.28,200.0,412.26,412.28,412.26,412.28,200.0
2022-04-14 13:00:00,412.28,412.28,412.28,412.28,0.0,412.28,412.28,412.28,412.28,0.0
2022-04-14 13:05:00,414.09,414.09,414.0,414.0,797.0,414.09,414.09,414.0,414.0,797.0
2022-04-14 13:10:00,414.08,414.08,414.07,414.07,301.0,414.08,414.08,414.07,414.07,301.0
2022-04-14 13:15:00,414.0,414.09,414.0,414.09,200.0,414.0,414.09,414.0,414.09,200.0
2022-04-14 13:20:00,414.09,414.09,414.09,414.09,0.0,414.09,414.09,414.09,414.09,0.0
2022-04-14 13:25:00,415.09,415.09,414.78,414.78,200.0,415.09,415.09,414.78,414.78,200.0
2022-04-14 13:30:00,415.08,415.18,415.03,415.18,455.0,415.08,415.18,415.03,415.18,455.0
2022-04-14 13:35:00,415.6,416.18,415.6,416.18,371.0,415.6,416.18,415.6,416.18,371.0
2022-04-14 13:40:00,416.06,416.72,416.06,416.72,300.0,416.06,416.72,416.06,416.72,300.0
2022-04-14 13:45:00,416.72,416.72,416.72,416.72,0.0,416.72,416.72,416.72,416.72,0.0
2022-04-14 13:50:00,416.2,416.2,416.2,416.2,100.0,416.2,416.2,416.2,416.2,100.0
2022-04-14 13:55:00,416.45,416.45,415.86,416.25,343.0,416.45,416.45,415.86,416.25,343.0
2022-04-14 14:00:00,416.77,416.77,416.32,416.32,200.0,416.77,416.77,416.32,416.32,200.0
2022-04-14 14:05:00,416.62,416.78,416.58,416.78,900.0,416.62,416.78,416.58,416.78,900.0
2022-04-14 14:10:00,416.78,416.78,416.78,416.78,0.0,416.78,416.78,416.78,416.78,0.0
2022-04-14 14:15:00,417.59,417.59,417.38,417.5,506.0,417.59,417.59,417.38,417.5,506.0
2022-04-14 14:20:00,417.18,417.18,416.92,416.92,513.0,417.18,417.18,416.92,416.92,513.0
2022-04-14 14:25:00,416.27,416.27,416.26,416.27,100.0,416.27,416.27,416.26,416.27,100.0
2022-04-14 14:30:00,416.48,416.48,416.04,416.04,403.0,416.48,416.48,416.04,416.04,403.0
2022-04-14 14:35:00,416.03,416.13,414.97,415.37,600.0,416.03,416.13,414.97,415.37,600.0
2022-04-14 14:40:00,415.55,415.55,415.55,415.55,100.0,415.55,415.55,415.55,415.55,100.0
2022-04-14 14:45:00,414.96,414.96,414.96,414.96,102.0,414.96,414.96,414.96,414.96,102.0
2022-04-14 14:50:00,415.02,415.02,414.26,414.43,621.0,415.02,415.02,414.26,414.43,621.0
2022-04-14 14:55:00,414.24,414.24,414.24,414.24,200.0,414.24,414.24,414.24,414.24,200.0
2022-04-14 15:00:00,414.09,414.45,413.71,413.71,400.0,414.09,414.45,413.71,413.71,400.0
2022-04-14 15:05:00,413.66,413.67,413.43,413.43,500.0,413.66,413.67,413.43,413.43,500.0
2022-04-14 15:10:00,413.42,413.79,413.41,413.55,412.0,413.42,413.79,413.41,413.55,412.0
2022-04-14 15:15:00,414.13,414.33,414.13,414.33,300.0,414.13,414.33,414.13,414.33,300.0
2022-04-14 15:20:00,414.45,414.45,414.3,414.31,210.0,414.45,414.45,414.3,414.31,210.0
2022-04-14 15:25:00,414.31,414.31,413.56,413.56,300.0,414.31,414.31,413.56,413.56,300.0
2022-04-14 15:30:00,413.51,413.51,412.81,412.9,600.0,413.51,413.51,412.81,412.9,600.0
2022-04-14 15:35:00,412.75,412.9,412.53,412.9,1911.0,412.75,412.9,412.53,412.9,1911.0
2022-04-14 15:40:00,412.74,413.48,412.59,413.19,1444.0,412.74,413.48,412.59,413.19,1444.0
2022-04-14 15:45:00,413.54,413.88,413.13,413.88,1542.0,413.54,413.88,413.13,413.88,1542.0
2022-04-14 15:50:00,413.91,414.02,413.36,413.64,5612.0,413.91,414.02,413.36,413.64,5612.0
2022-04-14 15:55:00,413.81,414.46,413.21,413.71,11172.0,413.81,414.46,413.21,413.71,11172.0
2022-04-18 09:30:00,413.33,413.33,413.33,413.33,1288.0,413.33,413.33,413.33,413.33,1288.0
2022-04-18 09:35:00,412.6,412.6,412.42,412.42,900.0,412.6,412.6,412.42,412.42,900.0
2022-04-18 09:40:00,412.42,412.42,412.42,412.42,0.0,412.42,412.42,412.42,412.42,0.0
2022-04-18 09:45:00,413.14,413.14,413.14,413.14,100.0,413.14,413.14,413.14,413.14,100.0
2022-04-18 09:50:00,413.57,413.8,413.08,413.39,400.0,413.57,413.8,413.08,413.39,400.0
2022-04-18 09:55:00,413.39,413.39,413.39,413.39,0.0,413.39,413.39,413.39,413.39,0.0
2022-04-18 10:00:00,412.5,413.71,412.5,413.71,300.0,412.5,413.71,412.5,413.71,300.0
2022-04-18 10:05:00,412.94,412.94,412.41,412.41,300.0,412.94,412.94,412.41,412.41,300.0
2022-04-18 10:10:00,412.41,412.41,412.41,412.41,0.0,412.41,412.41,412.41,412.41,0.0
2022-04-18 10:15:00,412.41,412.41,412.41,412.41,0.0,412.41,412.41,412.41,412.41,0.0
2022-04-18 10:20:00,413.12,414.77,413.12,414.77,647.0,413.12,414.77,413.12,414.77,647.0
2022-04-18 10:25:00,414.13,414.13,414.12,414.12,419.0,414.13,414.13,414.12,414.12,419.0
2022-04-18 10:30:00,413.42,413.42,413.37,413.37,200.0,413.42,413.42,413.37,413.37,200.0
2022-04-18 10:35:00,413.37,413.37,413.37,413.37,0.0,413.37,413.37,413.37,413.37,0.0
2022-04-18 10:40:00,412.41,412.41,411.71,411.71,1100.0,412.41,412.41,411.71,411.71,1100.0
2022-04-18 10:45:00,411.71,411.71,411.71,411.71,0.0,411.71,411.71,411.71,411.71,0.0
2022-04-18 10:50:00,411.8,411.95,411.61,411.95,357.0,411.8,411.95,411.61,411.95,357.0
2022-04-18 10:55:00,411.4,411.4,411.4,411.4,100.0,411.4,411.4,411.4,411.4,100.0
2022-04-18 11:00:00,411.27,411.27,411.27,411.27,100.0,411.27,411.27,411.27,411.27,100.0
2022-04-18 11:05:00,411.75,411.75,411.75,411.75,100.0,411.75,411.75,411.75,411.75,100.0
2022-04-18 11:10:00,411.66,412.12,411.61,412.12,927.0,411.66,412.12,411.61,412.12,927.0
2022-04-18 11:15:00,412.12,412.12,412.12,412.12,0.0,412.12,412.12,412.12,412.12,0.0
2022-04-18 11:20:00,411.17,411.17,411.13,411.13,200.0,411.17,411.17,411.13,411.13,200.0
2022-04-18 11:25:00,410.85,410.85,410.63,410.63,252.0,410.85,410.85,410.63,410.63,252.0
2022-04-18 11:30:00,410.63,410.63,410.63,410.63,0.0,410.63,410.63,410.63,410.63,0.0
2022-04-18 11:35:00,411.0,411.0,411.0,411.0,100.0,411.0,411.0,411.0,411.0,100.0
2022-04-18 11:40:00,411.0,411.0,411.0,411.0,0.0,411.0,411.0,411.0,411.0,0.0
2022-04-18 11:45:00,409.76,411.19,409.71,411.19,1002.0,409.76,411.19,409.71,411.19,1002.0
2022-04-18 11:50:00,411.19,411.19,411.19,411.19,0.0,411.19,411.19,411.19,411.19,0.0
2022-04-18 11:55:00,411.19,411.19,411.19,411.19,0.0,411.19,411.19,411.19,411.19,0.0
2022-04-18 12:00:00,409.97,409.97,409.65,409.65,679.0,409.97,409.97,409.65,409.65,679.0
2022-04-18 12:05:00,409.65,409.65,409.65,409.65,0.0,409.65,409.65,409.65,409.65,0.0
2022-04-18 12:10:00,409.53,409.53,409.08,409.08,215.0,409.53,409.53,409.08,409.08,215.0
2022-04-18 12:15:00,409.24,409.24,408.89,408.89,748.0,409.24,409.24,408.89,408.89,748.0
2022-04-18 12:20:00,408.89,408.89,408.89,408.89,0.0,408.89,408.89,408.89,408.89,0.0
2022-04-18 12:25:00,408.89,408.89,408.89,408.89,0.0,408.89,408.89,408.89,408.89,0.0
2022-04-18 12:30:00,407.77,407.77,407.34,407.34,400.0,407.77,407.77,407.34,407.34,400.0
2022-04-18 12:35:00,407.42,407.42,407.31,407.31,333.0,407.42,407.42,407.31,407.31,333.0
2022-04-18 12:40:00,407.38,407.83,406.89,407.83,400.0,407.38,407.83,406.89,407.83,400.0
2022-04-18 12:45:00,407.83,407.83,407.83,407.83,0.0,407.83,407.83,407.83,407.83,0.0
2022-04-18 12:50:00,407.54,407.54,407.52,407.54,400.0,407.54,407.54,407.52,407.54,400.0
2022-04-18 12:55:00,407.35,407.35,407.35,407.35,100.0,407.35,407.35,407.35,407.35,100.0
2022-04-18 13:00:00,407.65,407.65,407.26,407.26,200.0,407.65,407.65,407.26,407.26,200.0
2022-04-18 13:05:00,407.69,407.82,407.45,407.82,1122.0,407.69,407.82,407.45,407.82,1122.0
2022-04-18 13:10:00,408.83,408.84,408.24,408.24,680.0,408.83,408.84,408.24,408.24,680.0
2022-04-18 13:15:00,408.03,408.07,408.03,408.07,200.0,408.03,408.07,408.03,408.07,200.0
2022-04-18 13:20:00,408.11,408.34,408.11,408.34,208.0,408.11,408.34,408.11,408.34,208.0
2022-04-18 13:25:00,407.78,408.5,407.78,408.5,200.0,407.78,408.5,407.78,408.5,200.0
2022-04-18 13:30:00,408.57,409.06,408.57,409.06,200.0,408.57,409.06,408.57,409.06,200.0
2022-04-18 13:35:00,408.93,408.93,408.92,408.92,200.0,408.93,408.93,408.92,408.92,200.0
2022-04-18 13:40:00,409.94,409.94,409.94,409.94,100.0,409.94,409.94,409.94,409.94,100.0
2022-04-18 13:45:00,409.85,409.98,409.32,409.98,823.0,409.85,409.98,409.32,409.98,823.0
2022-04-18 13:50:00,409.85,409.85,409.72,409.72,300.0,409.85,409.85,409.72,409.72,300.0
2022-04-18 13:55:00,410.62,410.69,409.94,410.11,1401.0,410.62,410.69,409.94,410.11,1401.0
2022-04-18 14:00:00,410.31,410.31,409.66,409.77,1300.0,410.31,410.31,409.66,409.77,1300.0
2022-04-18 14:05:00,409.41,409.41,409.12,409.15,400.0,409.41,409.41,409.12,409.15,400.0
2022-04-18 14:10:00,408.71,408.76,408.37,408.37,600.0,408.71,408.76,408.37,408.37,600.0
2022-04-18 14:15:00,408.6,408.69,407.77,408.07,1000.0,408.6,408.69,407.77,408.07,1000.0
2022-04-18 14:20:00,408.0,408.19,407.34,408.19,930.0,408.0,408.19,407.34,408.19,930.0
2022-04-18 14:25:00,408.19,408.19,408.19,408.19,0.0,408.19,408.19,408.19,408.19,0.0
2022-04-18 14:30:00,408.19,408.19,408.19,408.19,0.0,408.19,408.19,408.19,408.19,0.0
2022-04-18 14:35:00,407.94,407.94,407.66,407.66,229.0,407.94,407.94,407.66,407.66,229.0
2022-04-18 14:40:00,407.4,407.4,407.26,407.26,200.0,407.4,407.4,407.26,407.26,200.0
2022-04-18 14:45:00,407.04,407.12,407.04,407.12,200.0,407.04,407.12,407.04,407.12,200.0
2022-04-18 14:50:00,406.66,406.79,406.66,406.79,1649.0,406.66,406.79,406.66,406.79,1649.0
2022-04-18 14:55:00,406.18,406.39,406.18,406.39,300.0,406.18,406.39,406.18,406.39,300.0
2022-04-18 15:00:00,406.38,406.38,405.63,405.63,300.0,406.38,406.38,405.63,405.63,300.0
2022-04-18 15:05:00,405.55,405.55,405.4,405.4,300.0,405.55,405.55,405.4,405.4,300.0
2022-04-18 15:10:00,405.54,405.72,404.84,405.06,601.0,405.54,405.72,404.84,405.06,601.0
2022-04-18 15:15:00,405.06,405.06,405.06,405.06,0.0,405.06,405.06,405.06,405.06,0.0
2022-04-18 15:20:00,405.5,405.5,405.5,405.5,100.0,405.5,405.5,405.5,405.5,100.0
2022-04-18 15:25:00,405.13,405.13,404.94,404.94,200.0,405.13,405.13,404.94,404.94,200.0
2022-04-18 15:30:00,404.72,404.91,404.37,404.37,1998.0,404.72,404.91,404.37,404.37,1998.0
2022-04-18 15:35:00,404.05,404.08,403.64,403.64,681.0,404.05,404.08,403.64,403.64,681.0
2022-04-18 15:40:00,403.77,404.37,403.75,404.2,1335.0,403.77,404.37,403.75,404.2,1335.0
2022-04-18 15:45:00,403.9,403.9,403.45,403.47,2736.0,403.9,403.9,403.45,403.47,2736.0
2022-04-18 15:50:00,403.92,404.52,403.78,404.33,3100.0,403.92,404.52,403.78,404.33,3100.0
2022-04-18 15:55:00,404.15,405.11,404.11,404.74,18306.0,404.15,405.11,404.11,404.74,18306.0
2022-04-19 09:30:00,402.87,407.19,402.78,405.11,5913.0,402.87,407.19,402.78,405.11,5913.0
2022-04-19 09:35:00,405.08,406.81,403.35,405.6,4531.0,405.08,406.81,403.35,405.6,4531.0
2022-04-19 09:40:00,405.5,408.18,405.5,406.01,2343.0,405.5,408.18,405.5,406.01,2343.0
2022-04-19 09:45:00,406.02,406.02,404.06,404.5,1400.0,406.02,406.02,404.06,404.5,1400.0
2022-04-19 09:50:00,404.71,406.72,403.72,405.62,9317.0,404.71,406.72,403.72,405.62,9317.0
2022-04-19 09:55:00,405.53,406.24,405.52,406.24,300.0,405.53,406.24,405.52,406.24,300.0
2022-04-19 10:00:00,406.57,407.67,406.52,407.67,1608.0,406.57,407.67,406.52,407.67,1608.0
2022-04-19 10:05:00,407.35,407.5,407.12,407.31,800.0,407.35,407.5,407.12,407.31,800.0
2022-04-19 10:10:00,407.41,407.41,407.4,407.41,149.0,407.41,407.41,407.4,407.41,149.0
2022-04-19 10:15:00,408.95,409.16,408.95,409.16,200.0,408.95,409.16,408.95,409.16,200.0
2022-04-19 10:20:00,409.83,409.83,408.47,408.74,3064.0,409.83,409.83,408.47,408.74,3064.0
2022-04-19 10:25:00,408.2,408.2,407.35,408.06,1000.0,408.2,408.2,407.35,408.06,1000.0
2022-04-19 10:30:00,408.04,408.52,408.04,408.19,650.0,408.04,408.52,408.04,408.19,650.0
2022-04-19 10:35:00,408.53,408.67,408.05,408.41,1200.0,408.53,408.67,408.05,408.41,1200.0
2022-04-19 10:40:00,408.67,408.9,408.28,408.28,1377.0,408.67,408.9,408.28,408.28,1377.0
2022-04-19 10:45:00,408.75,408.9,406.5,406.93,3289.0,408.75,408.9,406.5,406.93,3289.0
2022-04-19 10:50:00,406.29,407.04,405.82,407.04,1643.0,406.29,407.04,405.82,407.04,1643.0
2022-04-19 10:55:00,407.31,407.31,407.3,407.31,100.0,407.31,407.31,407.3,407.31,100.0
2022-04-19 11:00:00,407.04,407.32,406.67,407.31,1161.0,407.04,407.32,406.67,407.31,1161.0
2022-04-19 11:05:00,407.28,407.28,407.28,407.28,500.0,407.28,407.28,407.28,407.28,500.0
2022-04-19 11:10:00,406.97,407.45,406.97,407.45,300.0,406.97,407.45,406.97,407.45,300.0
2022-04-19 11:15:00,407.35,407.6,406.39,406.53,1437.0,407.35,407.6,406.39,406.53,1437.0
2022-04-19 11:20:00,406.32,406.66,406.0,406.0,1843.0,406.32,406.66,406.0,406.0,1843.0
2022-04-19 11:25:00,406.37,406.93,406.37,406.37,1550.0,406.37,406.93,406.37,406.37,1550.0
2022-04-19 11:30:00,406.64,406.64,406.11,406.47,700.0,406.64,406.64,406.11,406.47,700.0
2022-04-19 11:35:00,406.27,406.86,405.97,406.31,2580.0,406.27,406.86,405.97,406.31,2580.0
2022-04-19 11:40:00,406.59,407.1,406.46,406.98,4879.0,406.59,407.1,406.46,406.98,4879.0
2022-04-19 11:45:00,407.03,408.52,406.93,408.17,7815.0,407.03,408.52,406.93,408.17,7815.0
2022-04-19 11:50:00,408.17,408.28,407.78,408.28,1815.0,408.17,408.28,407.78,408.28,1815.0
2022-04-19 11:55:00,408.59,410.57,408.5,410.19,10468.0,408.59,410.57,408.5,410.19,10468.0
2022-04-19 12:00:00,410.41,410.52,410.22,410.52,820.0,410.41,410.52,410.22,410.52,820.0
2022-04-19 12:05:00,410.44,411.45,410.39,411.33,5749.0,410.44,411.45,410.39,411.33,5749.0
2022-04-19 12:10:00,411.71,412.06,410.54,410.54,2814.0,411.71,412.06,410.54,410.54,2814.0
2022-04-19 12:15:00,410.27,410.27,410.26,410.27,100.0,410.27,410.27,410.26,410.27,100.0
2022-04-19 12:20:00,410.27,410.27,410.27,410.27,0.0,410.27,410.27,410.27,410.27,0.0
2022-04-19 12:25:00,409.8,409.8,409.79,409.8,100.0,409.8,409.8,409.79,409.8,100.0
2022-04-19 12:30:00,409.44,409.45,409.44,409.44,200.0,409.44,409.45,409.44,409.44,200.0
2022-04-19 12:35:00,409.76,409.76,407.82,408.21,1699.0,409.76,409.76,407.82,408.21,1699.0
2022-04-19 12:40:00,408.2,408.2,407.63,407.63,300.0,408.2,408.2,407.63,407.63,300.0
2022-04-19 12:45:00,407.63,407.63,407.63,407.63,100.0,407.63,407.63,407.63,407.63,100.0
2022-04-19 12:50:00,408.11,408.11,408.11,408.11,200.0,408.11,408.11,408.11,408.11,200.0
2022-04-19 12:55:00,407.64,407.64,407.29,407.29,623.0,407.64,407.64,407.29,407.29,623.0
2022-04-19 13:00:00,407.66,407.66,407.28,407.31,516.0,407.66,407.66,407.28,407.31,516.0
2022-04-19 13:05:00,406.13,406.13,405.7,405.7,200.0,406.13,406.13,405.7,405.7,200.0
2022-04-19 13:10:00,405.81,406.61,405.8,406.47,1500.0,405.81,406.61,405.8,406.47,1500.0
2022-04-19 13:15:00,406.46,406.95,406.46,406.94,789.0,406.46,406.95,406.46,406.94,789.0
2022-04-19 13:20:00,407.09,407.27,407.05,407.05,400.0,407.09,407.27,407.05,407.05,400.0
2022-04-19 13:25:00,407.02,408.25,407.01,408.25,4396.0,407.02,408.25,407.01,408.25,4396.0
2022-04-19 13:30:00,408.66,409.9,408.66,409.83,1196.0,408.66,409.9,408.66,409.83,1196.0
2022-04-19 13:35:00,410.41,411.55,410.41,411.55,1232.0,410.41,411.55,410.41,411.55,1232.0
2022-04-19 13:40:00,411.34,411.92,411.24,411.92,1560.0,411.34,411.92,411.24,411.92,1560.0
2022-04-19 13:45:00,411.92,411.92,411.92,411.92,0.0,411.92,411.92,411.92,411.92,0.0
2022-04-19 13:50:00,412.05,413.02,412.04,413.02,906.0,412.05,413.02,412.04,413.02,906.0
2022-04-19 13:55:00,413.46,414.04,413.46,413.95,1021.0,413.46,414.04,413.46,413.95,1021.0
2022-04-19 14:00:00,414.12,414.17,413.8,414.0,911.0,414.12,414.17,413.8,414.0,911.0
2022-04-19 14:05:00,414.23,414.53,412.88,412.88,5030.0,414.23,414.53,412.88,412.88,5030.0
2022-04-19 14:10:00,412.33,412.75,412.24,412.24,500.0,412.33,412.75,412.24,412.24,500.0
2022-04-19 14:15:00,412.25,412.73,411.98,412.73,1153.0,412.25,412.73,411.98,412.73,1153.0
2022-04-19 14:20:00,412.78,413.08,412.43,412.43,700.0,412.78,413.08,412.43,412.43,700.0
2022-04-19 14:25:00,411.98,412.31,411.98,412.31,200.0,411.98,412.31,411.98,412.31,200.0
2022-04-19 14:30:00,412.38,412.52,412.15,412.15,500.0,412.38,412.52,412.15,412.15,500.0
2022-04-19 14:35:00,411.82,411.99,411.04,411.04,1310.0,411.82,411.99,411.04,411.04,1310.0
2022-04-19 14:40:00,411.01,411.01,410.69,410.69,200.0,411.01,411.01,410.69,410.69,200.0
2022-04-19 14:45:00,411.0,411.0,410.04,410.07,2000.0,411.0,411.0,410.04,410.07,2000.0
2022-04-19 14:50:00,410.06,410.14,409.16,409.16,1393.0,410.06,410.14,409.16,409.16,1393.0
2022-04-19 14:55:00,409.81,410.2,409.54,409.55,1554.0,409.81,410.2,409.54,409.55,1554.0
2022-04-19 15:00:00,409.46,409.46,409.04,409.04,300.0,409.46,409.46,409.04,409.04,300.0
2022-04-19 15:05:00,409.24,409.57,408.78,409.57,1500.0,409.24,409.57,408.78,409.57,1500.0
2022-04-19 15:10:00,409.83,410.61,409.73,410.33,1137.0,409.83,410.61,409.73,410.33,1137.0
2022-04-19 15:15:00,410.6,410.65,409.33,409.55,3200.0,410.6,410.65,409.33,409.55,3200.0
2022-04-19 15:20:00,410.15,410.15,409.36,409.36,1637.0,410.15,410.15,409.36,409.36,1637.0
2022-04-19 15:25:00,409.4,409.4,408.63,409.01,3359.0,409.4,409.4,408.63,409.01,3359.0
2022-04-19 15:30:00,409.01,409.94,409.0,409.86,1798.0,409.01,409.94,409.0,409.86,1798.0
2022-04-19 15:35:00,409.97,410.24,409.77,410.0,4299.0,409.97,410.24,409.77,410.0,4299.0
2022-04-19 15:40:00,409.88,409.88,408.49,409.3,3677.0,409.88,409.88,408.49,409.3,3677.0
2022-04-19 15:45:00,408.8,409.29,408.57,408.82,3020.0,408.8,409.29,408.57,408.82,3020.0
2022-04-19 15:50:00,409.27,410.06,408.76,408.76,7516.0,409.27,410.06,408.76,408.76,7516.0
2022-04-19 15:55:00,408.68,410.15,408.51,409.54,17837.0,408.68,410.15,408.51,409.54,17837.0
2022-04-20 09:30:00,413.45,414.59,413.45,414.59,1144.0,413.45,414.59,413.45,414.59,1144.0
2022-04-20 09:35:00,410.23,411.37,410.23,410.42,500.0,410.23,411.37,410.23,410.42,500.0
2022-04-20 09:40:00,409.78,409.78,409.78,409.78,200.0,409.78,409.78,409.78,409.78,200.0
2022-04-20 09:45:00,410.72,410.72,410.72,410.72,100.0,410.72,410.72,410.72,410.72,100.0
2022-04-20 09:50:00,409.42,409.42,409.42,409.42,100.0,409.42,409.42,409.42,409.42,100.0
2022-04-20 09:55:00,411.06,411.06,411.05,411.06,100.0,411.06,411.06,411.05,411.06,100.0
2022-04-20 10:00:00,409.5,411.15,409.5,410.15,898.0,409.5,411.15,409.5,410.15,898.0
2022-04-20 10:05:00,409.37,409.37,407.33,407.33,1524.0,409.37,409.37,407.33,407.33,1524.0
2022-04-20 10:10:00,406.54,407.46,406.54,406.96,1711.0,406.54,407.46,406.54,406.96,1711.0
2022-04-20 10:15:00,407.62,407.62,406.48,406.9,1225.0,407.62,407.62,406.48,406.9,1225.0
2022-04-20 10:20:00,406.78,406.78,405.58,406.7,1994.0,406.78,406.78,405.58,406.7,1994.0
2022-04-20 10:25:00,406.66,407.79,406.66,407.37,1300.0,406.66,407.79,406.66,407.37,1300.0
2022-04-20 10:30:00,408.32,409.92,407.83,409.92,1729.0,408.32,409.92,407.83,409.92,1729.0
2022-04-20 10:35:00,410.36,410.84,409.65,410.84,586.0,410.36,410.84,409.65,410.84,586.0
2022-04-20 10:40:00,410.8,412.08,410.79,412.08,1305.0,410.8,412.08,410.79,412.08,1305.0
2022-04-20 10:45:00,411.96,413.72,411.9,413.47,1504.0,411.96,413.72,411.9,413.47,1504.0
2022-04-20 10:50:00,414.0,415.46,414.0,414.9,1200.0,414.0,415.46,414.0,414.9,1200.0
2022-04-20 10:55:00,414.94,415.6,414.94,415.6,300.0,414.94,415.6,414.94,415.6,300.0
2022-04-20 11:00:00,416.04,416.04,415.56,415.57,1827.0,416.04,416.04,415.56,415.57,1827.0
2022-04-20 11:05:00,416.37,416.37,415.73,415.73,300.0,416.37,416.37,415.73,415.73,300.0
2022-04-20 11:10:00,415.68,415.68,414.91,414.91,445.0,415.68,415.68,414.91,414.91,445.0
2022-04-20 11:15:00,415.03,415.41,414.52,414.52,1087.0,415.03,415.41,414.52,414.52,1087.0
2022-04-20 11:20:00,414.37,414.37,414.1,414.35,501.0,414.37,414.37,414.1,414.35,501.0
2022-04-20 11:25:00,414.65,414.97,414.64,414.82,500.0,414.65,414.97,414.64,414.82,500.0
2022-04-20 11:30:00,414.66,414.66,414.23,414.23,500.0,414.66,414.66,414.23,414.23,500.0
2022-04-20 11:35:00,414.17,414.23,414.04,414.05,801.0,414.17,414.23,414.04,414.05,801.0
2022-04-20 11:40:00,414.31,414.82,414.31,414.72,1348.0,414.31,414.82,414.31,414.72,1348.0
2022-04-20 11:45:00,414.52,414.52,413.7,413.7,500.0,414.52,414.52,413.7,413.7,500.0
2022-04-20 11:50:00,413.65,413.65,413.1,413.1,801.0,413.65,413.65,413.1,413.1,801.0
2022-04-20 11:55:00,412.74,412.94,412.56,412.89,1354.0,412.74,412.94,412.56,412.89,1354.0
2022-04-20 12:00:00,413.15,413.46,413.06,413.13,1122.0,413.15,413.46,413.06,413.13,1122.0
2022-04-20 12:05:00,412.74,412.74,412.58,412.58,393.0,412.74,412.74,412.58,412.58,393.0
2022-04-20 12:10:00,411.89,412.45,411.89,412.13,400.0,411.89,412.45,411.89,412.13,400.0
2022-04-20 12:15:00,411.59,411.86,411.59,411.86,200.0,411.59,411.86,411.59,411.86,200.0
2022-04-20 12:20:00,411.73,411.73,411.73,411.73,100.0,411.73,411.73,411.73,411.73,100.0
2022-04-20 12:25:00,410.72,410.72,410.0,410.36,500.0,410.72,410.72,410.0,410.36,500.0
2022-04-20 12:30:00,410.8,411.29,410.69,411.29,617.0,410.8,411.29,410.69,411.29,617.0
2022-04-20 12:35:00,411.66,411.66,411.42,411.43,220.0,411.66,411.66,411.42,411.43,220.0
2022-04-20 12:40:00,411.03,411.03,410.61,410.61,400.0,411.03,411.03,410.61,410.61,400.0
2022-04-20 12:45:00,410.72,410.72,410.72,410.72,100.0,410.72,410.72,410.72,410.72,100.0
2022-04-20 12:50:00,411.03,411.03,410.11,410.71,2500.0,411.03,411.03,410.11,410.71,2500.0
2022-04-20 12:55:00,410.73,410.73,410.22,410.45,631.0,410.73,410.73,410.22,410.45,631.0
2022-04-20 13:00:00,410.77,410.79,410.34,410.57,600.0,410.77,410.79,410.34,410.57,600.0
2022-04-20 13:05:00,410.75,410.76,409.47,409.47,900.0,410.75,410.76,409.47,409.47,900.0
2022-04-20 13:10:00,409.98,411.05,409.98,410.69,1400.0,409.98,411.05,409.98,410.69,1400.0
2022-04-20 13:15:00,410.69,411.04,410.54,410.71,1980.0,410.69,411.04,410.54,410.71,1980.0
2022-04-20 13:20:00,411.03,411.08,411.0,411.08,600.0,411.03,411.08,411.0,411.08,600.0
2022-04-20 13:25:00,410.84,411.22,410.62,410.8,2875.0,410.84,411.22,410.62,410.8,2875.0
2022-04-20 13:30:00,411.03,411.03,410.48,410.48,920.0,411.03,411.03,410.48,410.48,920.0
2022-04-20 13:35:00,410.84,411.01,410.76,410.78,2050.0,410.84,411.01,410.76,410.78,2050.0
2022-04-20 13:40:00,410.86,411.0,410.8,411.0,907.0,410.86,411.0,410.8,411.0,907.0
2022-04-20 13:45:00,411.0,411.0,410.48,410.48,1100.0,411.0,411.0,410.48,410.48,1100.0
2022-04-20 13:50:00,410.84,410.92,410.38,410.38,1142.0,410.84,410.92,410.38,410.38,1142.0
2022-04-20 13:55:00,410.37,410.53,410.22,410.22,618.0,410.37,410.53,410.22,410.22,618.0
2022-04-20 14:00:00,410.55,410.68,410.24,410.24,500.0,410.55,410.68,410.24,410.24,500.0
2022-04-20 14:05:00,410.14,410.43,410.13,410.43,703.0,410.14,410.43,410.13,410.43,703.0
2022-04-20 14:10:00,409.99,409.99,409.99,409.99,100.0,409.99,409.99,409.99,409.99,100.0
2022-04-20 14:15:00,409.69,409.69,409.57,409.57,499.0,409.69,409.69,409.57,409.57,499.0
2022-04-20 14:20:00,409.25,409.4,409.15,409.15,1011.0,409.25,409.4,409.15,409.15,1011.0
2022-04-20 14:25:00,409.4,409.4,408.83,408.91,900.0,409.4,409.4,408.83,408.91,900.0
2022-04-20 14:30:00,408.69,409.14,408.4,408.4,1500.0,408.69,409.14,408.4,408.4,1500.0
2022-04-20 14:35:00,407.77,407.77,407.77,407.77,100.0,407.77,407.77,407.77,407.77,100.0
2022-04-20 14:40:00,406.03,406.49,406.02,406.34,1000.0,406.03,406.49,406.02,406.34,1000.0
2022-04-20 14:45:00,405.43,406.49,405.4,406.47,1500.0,405.43,406.49,405.4,406.47,1500.0
2022-04-20 14:50:00,406.33,406.33,405.45,405.45,1191.0,406.33,406.33,405.45,405.45,1191.0
2022-04-20 14:55:00,405.2,406.1,405.2,406.1,415.0,405.2,406.1,405.2,406.1,415.0
2022-04-20 15:00:00,406.69,407.17,406.69,407.03,825.0,406.69,407.17,406.69,407.03,825.0
2022-04-20 15:05:00,406.72,406.98,406.57,406.98,556.0,406.72,406.98,406.57,406.98,556.0
2022-04-20 15:10:00,407.08,407.74,407.08,407.22,1714.0,407.08,407.74,407.08,407.22,1714.0
2022-04-20 15:15:00,407.34,407.64,406.83,406.87,1218.0,407.34,407.64,406.83,406.87,1218.0
2022-04-20 15:20:00,407.29,407.29,406.66,406.66,1000.0,407.29,407.29,406.66,406.66,1000.0
2022-04-20 15:25:00,407.19,407.57,406.86,406.86,1130.0,407.19,407.57,406.86,406.86,1130.0
2022-04-20 15:30:00,407.1,407.12,406.72,406.9,1900.0,407.1,407.12,406.72,406.9,1900.0
2022-04-20 15:35:00,406.86,407.24,406.86,407.24,2400.0,406.86,407.24,406.86,407.24,2400.0
2022-04-20 15:40:00,407.33,408.24,407.13,408.24,3693.0,407.33,408.24,407.13,408.24,3693.0
2022-04-20 15:45:00,407.74,409.73,407.74,409.58,3448.0,407.74,409.73,407.74,409.58,3448.0
2022-04-20 15:50:00,409.12,409.34,408.09,408.09,4269.0,409.12,409.34,408.09,408.09,4269.0
2022-04-20 15:55:00,408.06,408.42,407.61,407.63,11509.0,408.06,408.42,407.61,407.63,11509.0
2022-04-21 09:30:00,412.42,412.42,410.26,410.26,1874.0,412.42,412.42,410.26,410.26,1874.0
2022-04-21 09:35:00,407.74,410.26,407.74,408.09,600.0,407.74,410.26,407.74,408.09,600.0
2022-04-21 09:40:00,406.36,406.45,404.92,404.95,800.0,406.36,406.45,404.92,404.95,800.0
2022-04-21 09:45:00,405.06,405.14,403.04,403.05,1513.0,405.06,405.14,403.04,403.05,1513.0
2022-04-21 09:50:00,403.17,405.75,403.17,405.0,1153.0,403.17,405.75,403.17,405.0,1153.0
2022-04-21 09:55:00,404.75,404.75,402.05,403.05,3261.0,404.75,404.75,402.05,403.05,3261.0
2022-04-21 10:00:00,403.05,403.05,402.21,402.21,400.0,403.05,403.05,402.21,402.21,400.0
2022-04-21 10:05:00,402.11,402.11,399.56,400.87,2676.0,402.11,402.11,399.56,400.87,2676.0
2022-04-21 10:10:00,401.7,401.88,400.9,401.46,1200.0,401.7,401.88,400.9,401.46,1200.0
2022-04-21 10:15:00,400.87,401.73,399.84,400.19,1800.0,400.87,401.73,399.84,400.19,1800.0
2022-04-21 10:20:00,399.7,400.38,399.68,399.86,1433.0,399.7,400.38,399.68,399.86,1433.0
2022-04-21 10:25:00,399.75,402.13,399.11,402.13,1100.0,399.75,402.13,399.11,402.13,1100.0
2022-04-21 10:30:00,402.68,402.78,402.44,402.5,1000.0,402.68,402.78,402.44,402.5,1000.0
2022-04-21 10:35:00,402.77,403.2,401.41,401.41,2217.0,402.77,403.2,401.41,401.41,2217.0
2022-04-21 10:40:00,401.42,402.15,400.62,401.7,1782.0,401.42,402.15,400.62,401.7,1782.0
2022-04-21 10:45:00,401.39,401.68,400.37,401.68,1600.0,401.39,401.68,400.37,401.68,1600.0
2022-04-21 10:50:00,401.64,402.0,401.6,401.61,1100.0,401.64,402.0,401.6,401.61,1100.0
2022-04-21 10:55:00,401.87,402.3,400.04,400.59,1435.0,401.87,402.3,400.04,400.59,1435.0
2022-04-21 11:00:00,399.95,401.96,399.55,401.49,2100.0,399.95,401.96,399.55,401.49,2100.0
2022-04-21 11:05:00,401.99,402.28,401.4,402.28,500.0,401.99,402.28,401.4,402.28,500.0
2022-04-21 11:10:00,402.37,402.77,402.31,402.71,800.0,402.37,402.77,402.31,402.71,800.0
2022-04-21 11:15:00,402.69,402.7,401.93,402.61,1200.0,402.69,402.7,401.93,402.61,1200.0
2022-04-21 11:20:00,402.78,403.1,402.4,403.1,900.0,402.78,403.1,402.4,403.1,900.0
2022-04-21 11:25:00,404.0,404.05,402.76,402.76,900.0,404.0,404.05,402.76,402.76,900.0
2022-04-21 11:30:00,402.82,402.92,402.03,402.03,900.0,402.82,402.92,402.03,402.03,900.0
2022-04-21 11:35:00,401.58,401.89,399.87,399.87,800.0,401.58,401.89,399.87,399.87,800.0
2022-04-21 11:40:00,399.43,400.34,399.43,400.34,1100.0,399.43,400.34,399.43,400.34,1100.0
2022-04-21 11:45:00,399.62,399.62,398.69,398.98,1000.0,399.62,399.62,398.69,398.98,1000.0
2022-04-21 11:50:00,398.25,398.25,398.25,398.25,100.0,398.25,398.25,398.25,398.25,100.0
2022-04-21 11:55:00,398.18,398.47,397.07,397.87,1800.0,398.18,398.47,397.07,397.87,1800.0
2022-04-21 12:00:00,398.11,398.68,397.34,397.44,700.0,398.11,398.68,397.34,397.44,700.0
2022-04-21 12:05:00,397.42,397.94,396.94,397.51,1100.0,397.42,397.94,396.94,397.51,1100.0
2022-04-21 12:10:00,396.74,399.13,396.74,398.52,1700.0,396.74,399.13,396.74,398.52,1700.0
2022-04-21 12:15:00,398.13,398.75,398.13,398.47,2300.0,398.13,398.75,398.13,398.47,2300.0
2022-04-21 12:20:00,398.42,398.42,397.41,397.41,1600.0,398.42,398.42,397.41,397.41,1600.0
2022-04-21 12:25:00,397.24,397.54,397.24,397.25,700.0,397.24,397.54,397.24,397.25,700.0
2022-04-21 12:30:00,397.2,397.33,396.75,397.08,1000.0,397.2,397.33,396.75,397.08,1000.0
2022-04-21 12:35:00,397.0,398.0,396.95,398.0,9132.0,397.0,398.0,396.95,398.0,9132.0
2022-04-21 12:40:00,397.73,397.73,397.64,397.65,200.0,397.73,397.73,397.64,397.65,200.0
2022-04-21 12:45:00,397.05,397.05,397.03,397.03,200.0,397.05,397.05,397.03,397.03,200.0
2022-04-21 12:50:00,396.65,396.65,396.36,396.37,500.0,396.65,396.65,396.36,396.37,500.0
2022-04-21 12:55:00,396.21,396.59,396.21,396.59,569.0,396.21,396.59,396.21,396.59,569.0
2022-04-21 13:00:00,395.89,396.05,394.19,394.19,500.0,395.89,396.05,394.19,394.19,500.0
2022-04-21 13:05:00,394.35,395.07,394.34,395.07,600.0,394.35,395.07,394.34,395.07,600.0
2022-04-21 13:10:00,394.37,395.01,394.05,395.01,1100.0,394.37,395.01,394.05,395.01,1100.0
2022-04-21 13:15:00,394.7,395.18,393.38,393.38,900.0,394.7,395.18,393.38,393.38,900.0
2022-04-21 13:20:00,393.95,395.34,393.95,395.34,807.0,393.95,395.34,393.95,395.34,807.0
2022-04-21 13:25:00,395.36,396.17,395.35,396.17,410.0,395.36,396.17,395.35,396.17,410.0
2022-04-21 13:30:00,396.67,396.67,395.63,395.63,1323.0,396.67,396.67,395.63,395.63,1323.0
2022-04-21 13:35:00,394.92,395.35,394.58,395.35,300.0,394.92,395.35,394.58,395.35,300.0
2022-04-21 13:40:00,394.86,395.66,394.76,395.28,743.0,394.86,395.66,394.76,395.28,743.0
2022-04-21 13:45:00,395.9,396.58,395.42,395.88,5500.0,395.9,396.58,395.42,395.88,5500.0
2022-04-21 13:50:00,395.62,396.04,394.28,394.28,5150.0,395.62,396.04,394.28,394.28,5150.0
2022-04-21 13:55:00,394.5,394.5,393.84,393.84,500.0,394.5,394.5,393.84,393.84,500.0
2022-04-21 14:00:00,392.57,393.12,390.96,390.96,4300.0,392.57,393.12,390.96,390.96,4300.0
2022-04-21 14:05:00,391.24,391.4,390.78,391.25,1514.0,391.24,391.4,390.78,391.25,1514.0
2022-04-21 14:10:00,391.65,391.69,390.62,390.62,2196.0,391.65,391.69,390.62,390.62,2196.0
2022-04-21 14:15:00,390.4,390.4,389.44,389.44,2500.0,390.4,390.4,389.44,389.44,2500.0
2022-04-21 14:20:00,389.75,390.34,389.05,389.05,1000.0,389.75,390.34,389.05,389.05,1000.0
2022-04-21 14:25:00,389.61,390.65,389.43,390.65,800.0,389.61,390.65,389.43,390.65,800.0
2022-04-21 14:30:00,391.01,391.15,390.62,390.89,4033.0,391.01,391.15,390.62,390.89,4033.0
2022-04-21 14:35:00,391.0,391.0,390.38,390.38,1945.0,391.0,391.0,390.38,390.38,1945.0
2022-04-21 14:40:00,390.89,390.9,389.37,389.7,1659.0,390.89,390.9,389.37,389.7,1659.0
2022-04-21 14:45:00,388.81,389.05,388.81,389.05,300.0,388.81,389.05,388.81,389.05,300.0
2022-04-21 14:50:00,388.67,389.17,388.46,389.12,453.0,388.67,389.17,388.46,389.12,453.0
2022-04-21 14:55:00,388.08,388.91,387.48,388.26,3146.0,388.08,388.91,387.48,388.26,3146.0
2022-04-21 15:00:00,387.67,387.67,387.15,387.15,600.0,387.67,387.67,387.15,387.15,600.0
2022-04-21 15:05:00,387.16,388.02,387.03,387.03,1625.0,387.16,388.02,387.03,387.03,1625.0
2022-04-21 15:10:00,387.08,388.51,387.08,388.51,2506.0,387.08,388.51,387.08,388.51,2506.0
2022-04-21 15:15:00,388.38,388.55,388.35,388.55,944.0,388.38,388.55,388.35,388.55,944.0
2022-04-21 15:20:00,388.22,389.01,387.96,388.95,6132.0,388.22,389.01,387.96,388.95,6132.0
2022-04-21 15:25:00,388.95,388.95,388.2,388.8,1800.0,388.95,388.95,388.2,388.8,1800.0
2022-04-21 15:30:00,388.43,388.43,386.54,386.54,3532.0,388.43,388.43,386.54,386.54,3532.0
2022-04-21 15:35:00,386.55,386.55,385.17,385.56,5905.0,386.55,386.55,385.17,385.56,5905.0
2022-04-21 15:40:00,385.56,386.58,385.45,386.17,5101.0,385.56,386.58,385.45,386.17,5101.0
2022-04-21 15:45:00,386.34,386.43,384.44,385.05,10140.0,386.34,386.43,384.44,385.05,10140.0
2022-04-21 15:50:00,385.56,387.01,385.32,386.32,7396.0,385.56,387.01,385.32,386.32,7396.0
2022-04-21 15:55:00,386.44,387.56,386.1,387.22,12365.0,386.44,387.56,386.1,387.22,12365.0
2022-04-22 09:30:00,386.91,386.91,386.91,386.91,828.0,386.91,386.91,386.91,386.91,828.0
2022-04-22 09:35:00,386.94,387.45,386.94,387.36,612.0,386.94,387.45,386.94,387.36,612.0
2022-04-22 09:40:00,387.01,387.39,387.01,387.38,600.0,387.01,387.39,387.01,387.38,600.0
2022-04-22 09:45:00,387.38,387.38,387.38,387.38,0.0,387.38,387.38,387.38,387.38,0.0
2022-04-22 09:50:00,389.05,389.05,387.06,387.55,1000.0,389.05,389.05,387.06,387.55,1000.0
2022-04-22 09:55:00,386.99,386.99,384.5,384.5,1000.0,386.99,386.99,384.5,384.5,1000.0
2022-04-22 10:00:00,386.36,386.9,386.03,386.03,816.0,386.36,386.9,386.03,386.03,816.0
2022-04-22 10:05:00,387.22,387.22,387.21,387.22,200.0,387.22,387.22,387.21,387.22,200.0
2022-04-22 10:10:00,386.61,386.65,385.76,385.76,1200.0,386.61,386.65,385.76,385.76,1200.0
2022-04-22 10:15:00,385.51,385.51,385.51,385.51,300.0,385.51,385.51,385.51,385.51,300.0
2022-04-22 10:20:00,384.59,384.77,384.5,384.77,300.0,384.59,384.77,384.5,384.77,300.0
2022-04-22 10:25:00,384.11,384.4,384.11,384.4,1204.0,384.11,384.4,384.11,384.4,1204.0
2022-04-22 10:30:00,384.37,385.67,384.37,385.67,780.0,384.37,385.67,384.37,385.67,780.0
2022-04-22 10:35:00,385.38,386.68,385.38,385.54,1182.0,385.38,386.68,385.38,385.54,1182.0
2022-04-22 10:40:00,385.53,386.89,385.53,386.89,300.0,385.53,386.89,385.53,386.89,300.0
2022-04-22 10:45:00,386.96,387.85,386.78,386.78,1633.0,386.96,387.85,386.78,386.78,1633.0
2022-04-22 10:50:00,386.35,386.35,385.44,385.44,356.0,386.35,386.35,385.44,385.44,356.0
2022-04-22 10:55:00,385.82,386.43,385.82,386.43,746.0,385.82,386.43,385.82,386.43,746.0
2022-04-22 11:00:00,387.27,388.62,387.27,388.62,300.0,387.27,388.62,387.27,388.62,300.0
2022-04-22 11:05:00,387.6,388.7,387.6,388.66,1100.0,387.6,388.7,387.6,388.66,1100.0
2022-04-22 11:10:00,388.7,388.74,388.12,388.12,1301.0,388.7,388.74,388.12,388.12,1301.0
2022-04-22 11:15:00,388.1,388.1,387.54,387.54,1100.0,388.1,388.1,387.54,387.54,1100.0
2022-04-22 11:20:00,387.54,387.85,387.25,387.25,503.0,387.54,387.85,387.25,387.25,503.0
2022-04-22 11:25:00,387.0,387.0,387.0,387.0,100.0,387.0,387.0,387.0,387.0,100.0
2022-04-22 11:30:00,387.18,387.2,386.24,386.24,500.0,387.18,387.2,386.24,386.24,500.0
2022-04-22 11:35:00,384.98,384.98,384.98,384.98,100.0,384.98,384.98,384.98,384.98,100.0
2022-04-22 11:40:00,384.97,384.97,384.91,384.96,434.0,384.97,384.97,384.91,384.96,434.0
2022-04-22 11:45:00,385.41,385.41,385.14,385.14,300.0,385.41,385.41,385.14,385.14,300.0
2022-04-22 11:50:00,384.5,384.5,384.31,384.31,300.0,384.5,384.5,384.31,384.31,300.0
2022-04-22 11:55:00,384.59,384.67,384.54,384.59,400.0,384.59,384.67,384.54,384.59,400.0
2022-04-22 12:00:00,384.01,384.43,382.53,382.53,3045.0,384.01,384.43,382.53,382.53,3045.0
2022-04-22 12:05:00,383.42,383.95,383.23,383.95,502.0,383.42,383.95,383.23,383.95,502.0
2022-04-22 12:10:00,382.76,383.94,382.76,383.94,599.0,382.76,383.94,382.76,383.94,599.0
2022-04-22 12:15:00,382.93,382.94,382.44,382.44,582.0,382.93,382.94,382.44,382.44,582.0
2022-04-22 12:20:00,383.05,383.05,382.68,382.73,558.0,383.05,383.05,382.68,382.73,558.0
2022-04-22 12:25:00,383.22,383.47,383.22,383.47,200.0,383.22,383.47,383.22,383.47,200.0
2022-04-22 12:30:00,384.35,384.35,384.35,384.35,100.0,384.35,384.35,384.35,384.35,100.0
2022-04-22 12:35:00,384.8,385.06,383.76,384.09,900.0,384.8,385.06,383.76,384.09,900.0
2022-04-22 12:40:00,384.25,384.63,384.25,384.26,600.0,384.25,384.63,384.25,384.26,600.0
2022-04-22 12:45:00,384.01,384.01,384.01,384.01,100.0,384.01,384.01,384.01,384.01,100.0
2022-04-22 12:50:00,382.49,382.67,382.36,382.67,1148.0,382.49,382.67,382.36,382.67,1148.0
2022-04-22 12:55:00,382.44,383.14,382.44,383.14,300.0,382.44,383.14,382.44,383.14,300.0
2022-04-22 13:00:00,382.6,382.6,381.73,381.74,500.0,382.6,382.6,381.73,381.74,500.0
2022-04-22 13:05:00,382.81,383.53,382.81,383.11,756.0,382.81,383.53,382.81,383.11,756.0
2022-04-22 13:10:00,382.9,383.41,382.9,383.41,1701.0,382.9,383.41,382.9,383.41,1701.0
2022-04-22 13:15:00,383.89,384.95,383.89,384.35,700.0,383.89,384.95,383.89,384.35,700.0
2022-04-22 13:20:00,382.98,383.28,382.98,383.28,312.0,382.98,383.28,382.98,383.28,312.0
2022-04-22 13:25:00,382.94,382.96,382.94,382.96,320.0,382.94,382.96,382.94,382.96,320.0
2022-04-22 13:30:00,382.97,382.97,382.36,382.36,406.0,382.97,382.97,382.36,382.36,406.0
2022-04-22 13:35:00,382.9,383.5,382.9,383.5,301.0,382.9,383.5,382.9,383.5,301.0
2022-04-22 13:40:00,383.25,383.26,383.25,383.25,100.0,383.25,383.26,383.25,383.25,100.0
2022-04-22 13:45:00,382.74,383.51,382.74,383.51,571.0,382.74,383.51,382.74,383.51,571.0
2022-04-22 13:50:00,383.87,383.87,383.07,383.07,500.0,383.87,383.87,383.07,383.07,500.0
2022-04-22 13:55:00,383.07,383.2,382.73,382.73,628.0,383.07,383.2,382.73,382.73,628.0
2022-04-22 14:00:00,382.8,382.8,382.8,382.8,100.0,382.8,382.8,382.8,382.8,100.0
2022-04-22 14:05:00,382.52,383.28,382.52,383.28,206.0,382.52,383.28,382.52,383.28,206.0
2022-04-22 14:10:00,382.22,383.01,382.22,383.01,820.0,382.22,383.01,382.22,383.01,820.0
2022-04-22 14:15:00,383.03,384.0,383.03,383.96,300.0,383.03,384.0,383.03,383.96,300.0
2022-04-22 14:20:00,383.69,383.7,383.69,383.69,600.0,383.69,383.7,383.69,383.69,600.0
2022-04-22 14:25:00,383.9,383.9,383.9,383.9,200.0,383.9,383.9,383.9,383.9,200.0
2022-04-22 14:30:00,382.79,383.38,382.5,382.5,315.0,382.79,383.38,382.5,382.5,315.0
2022-04-22 14:35:00,382.83,383.2,382.83,383.2,300.0,382.83,383.2,382.83,383.2,300.0
2022-04-22 14:40:00,383.56,383.97,382.99,383.97,500.0,383.56,383.97,382.99,383.97,500.0
2022-04-22 14:45:00,384.08,384.14,383.79,383.8,500.0,384.08,384.14,383.79,383.8,500.0
2022-04-22 14:50:00,383.09,383.48,382.49,383.47,1143.0,383.09,383.48,382.49,383.47,1143.0
2022-04-22 14:55:00,382.66,382.66,382.66,382.66,100.0,382.66,382.66,382.66,382.66,100.0
2022-04-22 15:00:00,383.15,383.15,382.14,382.28,1181.0,383.15,383.15,382.14,382.28,1181.0
2022-04-22 15:05:00,381.89,383.06,381.89,381.95,1225.0,381.89,383.06,381.89,381.95,1225.0
2022-04-22 15:10:00,381.95,381.95,381.95,381.95,0.0,381.95,381.95,381.95,381.95,0.0
2022-04-22 15:15:00,383.84,384.76,383.29,384.56,900.0,383.84,384.76,383.29,384.56,900.0
2022-04-22 15:20:00,384.09,384.59,384.02,384.02,1262.0,384.09,384.59,384.02,384.02,1262.0
2022-04-22 15:25:00,384.08,384.66,384.06,384.14,1500.0,384.08,384.66,384.06,384.14,1500.0
2022-04-22 15:30:00,384.39,385.7,384.39,385.7,1000.0,384.39,385.7,384.39,385.7,1000.0
2022-04-22 15:35:00,385.73,385.84,384.77,384.77,1107.0,385.73,385.84,384.77,384.77,1107.0
2022-04-22 15:40:00,384.61,384.61,383.82,384.02,900.0,384.61,384.61,383.82,384.02,900.0
2022-04-22 15:45:00,383.72,383.72,382.65,382.66,1769.0,383.72,383.72,382.65,382.66,1769.0
2022-04-22 15:50:00,382.75,383.38,381.86,383.11,4613.0,382.75,383.38,381.86,383.11,4613.0
2022-04-22 15:55:00,383.39,383.42,382.3,382.9,10520.0,383.39,383.42,382.3,382.9,10520.0
2022-04-25 09:30:00,380.0,384.01,379.98,384.0,2026.0,380.0,384.01,379.98,384.0,2026.0
2022-04-25 09:35:00,381.65,384.41,380.74,384.31,950.0,381.65,384.41,380.74,384.31,950.0
2022-04-25 09:40:00,384.17,384.24,381.39,381.39,400.0,384.17,384.24,381.39,381.39,400.0
2022-04-25 09:45:00,380.18,380.59,378.06,380.59,1291.0,380.18,380.59,378.06,380.59,1291.0
2022-04-25 09:50:00,380.01,381.12,379.78,379.83,1800.0,380.01,381.12,379.78,379.83,1800.0
2022-04-25 09:55:00,379.8,380.96,378.58,379.21,2386.0,379.8,380.96,378.58,379.21,2386.0
2022-04-25 10:00:00,380.43,380.64,380.42,380.64,300.0,380.43,380.64,380.42,380.64,300.0
2022-04-25 10:05:00,380.65,381.57,380.13,381.57,700.0,380.65,381.57,380.13,381.57,700.0
2022-04-25 10:10:00,381.47,381.82,381.47,381.82,329.0,381.47,381.82,381.47,381.82,329.0
2022-04-25 10:15:00,382.31,382.31,380.99,382.29,2109.0,382.31,382.31,380.99,382.29,2109.0
2022-04-25 10:20:00,381.81,383.41,381.81,383.41,200.0,381.81,383.41,381.81,383.41,200.0
2022-04-25 10:25:00,386.15,386.4,384.95,386.4,1256.0,386.15,386.4,384.95,386.4,1256.0
2022-04-25 10:30:00,386.55,389.39,386.55,388.67,1717.0,386.55,389.39,386.55,388.67,1717.0
2022-04-25 10:35:00,388.69,389.96,387.91,387.91,1613.0,388.69,389.96,387.91,387.91,1613.0
2022-04-25 10:40:00,387.86,387.96,386.54,386.76,2292.0,387.86,387.96,386.54,386.76,2292.0
2022-04-25 10:45:00,386.33,386.33,384.13,385.88,2300.0,386.33,386.33,384.13,385.88,2300.0
2022-04-25 10:50:00,385.59,385.59,383.79,383.79,1000.0,385.59,385.59,383.79,383.79,1000.0
2022-04-25 10:55:00,384.23,384.45,383.12,383.12,900.0,384.23,384.45,383.12,383.12,900.0
2022-04-25 11:00:00,383.55,384.1,383.54,383.7,1552.0,383.55,384.1,383.54,383.7,1552.0
2022-04-25 11:05:00,383.57,384.59,383.57,384.43,716.0,383.57,384.59,383.57,384.43,716.0
2022-04-25 11:10:00,384.46,385.7,384.06,385.66,1120.0,384.46,385.7,384.06,385.66,1120.0
2022-04-25 11:15:00,384.97,384.97,383.89,384.92,800.0,384.97,384.97,383.89,384.92,800.0
2022-04-25 11:20:00,385.62,385.62,385.62,385.62,100.0,385.62,385.62,385.62,385.62,100.0
2022-04-25 11:25:00,387.22,387.22,386.01,386.01,600.0,387.22,387.22,386.01,386.01,600.0
2022-04-25 11:30:00,386.6,386.89,385.39,385.8,1002.0,386.6,386.89,385.39,385.8,1002.0
2022-04-25 11:35:00,387.22,387.73,386.62,387.04,694.0,387.22,387.73,386.62,387.04,694.0
2022-04-25 11:40:00,386.94,387.06,386.46,386.46,600.0,386.94,387.06,386.46,386.46,600.0
2022-04-25 11:45:00,386.28,386.28,386.28,386.28,100.0,386.28,386.28,386.28,386.28,100.0
2022-04-25 11:50:00,386.22,386.66,386.22,386.66,200.0,386.22,386.66,386.22,386.66,200.0
2022-04-25 11:55:00,387.71,387.71,386.86,387.11,2000.0,387.71,387.71,386.86,387.11,2000.0
2022-04-25 12:00:00,386.74,387.0,386.58,387.0,603.0,386.74,387.0,386.58,387.0,603.0
2022-04-25 12:05:00,387.6,388.79,387.6,388.78,1000.0,387.6,388.79,387.6,388.78,1000.0
2022-04-25 12:10:00,388.89,389.6,388.27,388.48,1825.0,388.89,389.6,388.27,388.48,1825.0
2022-04-25 12:15:00,389.86,389.86,389.86,389.86,200.0,389.86,389.86,389.86,389.86,200.0
2022-04-25 12:20:00,389.45,389.87,389.45,389.87,581.0,389.45,389.87,389.45,389.87,581.0
2022-04-25 12:25:00,390.0,390.24,389.62,389.87,1223.0,390.0,390.24,389.62,389.87,1223.0
2022-04-25 12:30:00,389.32,389.61,389.0,389.61,700.0,389.32,389.61,389.0,389.61,700.0
2022-04-25 12:35:00,390.2,390.2,389.14,389.14,2262.0,390.2,390.2,389.14,389.14,2262.0
2022-04-25 12:40:00,388.91,389.17,388.65,388.94,528.0,388.91,389.17,388.65,388.94,528.0
2022-04-25 12:45:00,388.94,389.12,388.02,389.08,1517.0,388.94,389.12,388.02,389.08,1517.0
2022-04-25 12:50:00,389.57,389.57,388.2,388.2,400.0,389.57,389.57,388.2,388.2,400.0
2022-04-25 12:55:00,388.02,388.51,388.02,388.25,800.0,388.02,388.51,388.02,388.25,800.0
2022-04-25 13:00:00,388.54,388.54,385.3,385.3,1691.0,388.54,388.54,385.3,385.3,1691.0
2022-04-25 13:05:00,385.63,387.77,385.63,387.77,1400.0,385.63,387.77,385.63,387.77,1400.0
2022-04-25 13:10:00,387.79,388.48,387.42,387.47,3884.0,387.79,388.48,387.42,387.47,3884.0
2022-04-25 13:15:00,387.96,388.37,387.57,388.37,3690.0,387.96,388.37,387.57,388.37,3690.0
2022-04-25 13:20:00,388.23,388.23,386.63,386.63,4383.0,388.23,388.23,386.63,386.63,4383.0
2022-04-25 13:25:00,387.23,387.23,386.58,387.14,2600.0,387.23,387.23,386.58,387.14,2600.0
2022-04-25 13:30:00,387.11,387.27,386.27,386.3,4638.0,387.11,387.27,386.27,386.3,4638.0
2022-04-25 13:35:00,386.77,387.04,386.67,387.04,611.0,386.77,387.04,386.67,387.04,611.0
2022-04-25 13:40:00,387.0,387.29,387.0,387.29,817.0,387.0,387.29,387.0,387.29,817.0
2022-04-25 13:45:00,387.06,387.1,386.63,386.71,2794.0,387.06,387.1,386.63,386.71,2794.0
2022-04-25 13:50:00,386.74,386.8,385.96,386.8,1369.0,386.74,386.8,385.96,386.8,1369.0
2022-04-25 13:55:00,385.97,385.97,385.49,385.49,300.0,385.97,385.97,385.49,385.49,300.0
2022-04-25 14:00:00,385.42,385.42,384.93,384.93,600.0,385.42,385.42,384.93,384.93,600.0
2022-04-25 14:05:00,385.2,386.35,384.99,386.35,500.0,385.2,386.35,384.99,386.35,500.0
2022-04-25 14:10:00,386.49,386.49,385.7,386.26,1000.0,386.49,386.49,385.7,386.26,1000.0
2022-04-25 14:15:00,386.62,387.14,386.33,386.57,2009.0,386.62,387.14,386.33,386.57,2009.0
2022-04-25 14:20:00,387.0,387.76,387.0,387.14,2600.0,387.0,387.76,387.0,387.14,2600.0
2022-04-25 14:25:00,387.19,387.38,386.69,387.38,4490.0,387.19,387.38,386.69,387.38,4490.0
2022-04-25 14:30:00,387.38,387.38,386.63,386.75,12937.0,387.38,387.38,386.63,386.75,12937.0
2022-04-25 14:35:00,386.64,386.64,385.78,386.08,1403.0,386.64,386.64,385.78,386.08,1403.0
2022-04-25 14:40:00,385.82,385.98,385.39,385.39,1000.0,385.82,385.98,385.39,385.39,1000.0
2022-04-25 14:45:00,385.47,386.67,385.47,386.67,868.0,385.47,386.67,385.47,386.67,868.0
2022-04-25 14:50:00,386.38,386.38,385.6,385.85,400.0,386.38,386.38,385.6,385.85,400.0
2022-04-25 14:55:00,385.36,385.38,384.78,384.78,812.0,385.36,385.38,384.78,384.78,812.0
2022-04-25 15:00:00,384.63,384.63,383.62,383.86,900.0,384.63,384.63,383.62,383.86,900.0
2022-04-25 15:05:00,383.68,384.05,383.47,384.05,1300.0,383.68,384.05,383.47,384.05,1300.0
2022-04-25 15:10:00,383.88,384.19,383.68,384.17,5276.0,383.88,384.19,383.68,384.17,5276.0
2022-04-25 15:15:00,384.2,385.58,384.2,385.23,10541.0,384.2,385.58,384.2,385.23,10541.0
2022-04-25 15:20:00,385.82,386.34,385.35,386.34,3400.0,385.82,386.34,385.35,386.34,3400.0
2022-04-25 15:25:00,386.22,386.37,385.25,386.28,8564.0,386.22,386.37,385.25,386.28,8564.0
2022-04-25 15:30:00,386.29,386.58,385.57,385.68,15962.0,386.29,386.58,385.57,385.68,15962.0
2022-04-25 15:35:00,385.84,386.28,385.66,386.09,6049.0,385.84,386.28,385.66,386.09,6049.0
2022-04-25 15:40:00,385.92,386.59,385.0,386.35,20197.0,385.92,386.59,385.0,386.35,20197.0
2022-04-25 15:45:00,386.34,386.75,385.38,385.64,12726.0,386.34,386.75,385.38,385.64,12726.0
2022-04-25 15:50:00,386.77,386.77,385.38,386.02,12132.0,386.77,386.77,385.38,386.02,12132.0
2022-04-25 15:55:00,386.02,386.28,385.66,386.07,24570.0,386.02,386.28,385.66,386.07,24570.0
2022-04-26 09:30:00,384.0,384.0,384.0,384.0,1775.0,384.0,384.0,384.0,384.0,1775.0
2022-04-26 09:35:00,380.01,381.23,380.01,381.23,300.0,380.01,381.23,380.01,381.23,300.0
2022-04-26 09:40:00,380.02,380.81,379.95,380.01,3932.0,380.02,380.81,379.95,380.01,3932.0
2022-04-26 09:45:00,378.38,380.41,378.37,378.44,1080.0,378.38,380.41,378.37,378.44,1080.0
2022-04-26 09:50:00,378.73,378.79,376.81,376.97,1300.0,378.73,378.79,376.81,376.97,1300.0
2022-04-26 09:55:00,375.54,376.31,374.92,374.92,388.0,375.54,376.31,374.92,374.92,388.0
2022-04-26 10:00:00,374.28,374.68,374.28,374.68,241.0,374.28,374.68,374.28,374.68,241.0
2022-04-26 10:05:00,374.65,374.65,373.73,374.27,600.0,374.65,374.65,373.73,374.27,600.0
2022-04-26 10:10:00,373.36,373.78,372.99,373.65,599.0,373.36,373.78,372.99,373.65,599.0
2022-04-26 10:15:00,373.04,373.04,372.36,372.37,300.0,373.04,373.04,372.36,372.37,300.0
2022-04-26 10:20:00,373.01,373.14,372.13,373.14,1300.0,373.01,373.14,372.13,373.14,1300.0
2022-04-26 10:25:00,373.08,373.08,371.31,371.31,1107.0,373.08,373.08,371.31,371.31,1107.0
2022-04-26 10:30:00,371.72,372.74,371.15,372.72,1577.0,371.72,372.74,371.15,372.72,1577.0
2022-04-26 10:35:00,372.42,373.01,372.41,373.01,900.0,372.42,373.01,372.41,373.01,900.0
2022-04-26 10:40:00,372.38,374.1,372.3,373.54,1482.0,372.38,374.1,372.3,373.54,1482.0
2022-04-26 10:45:00,373.75,373.75,373.75,373.75,100.0,373.75,373.75,373.75,373.75,100.0
2022-04-26 10:50:00,373.97,373.97,372.75,372.75,815.0,373.97,373.97,372.75,372.75,815.0
2022-04-26 10:55:00,373.03,373.44,373.01,373.05,1300.0,373.03,373.44,373.01,373.05,1300.0
2022-04-26 11:00:00,372.72,372.72,371.52,371.52,1576.0,372.72,372.72,371.52,371.52,1576.0
2022-04-26 11:05:00,371.41,371.53,371.41,371.53,600.0,371.41,371.53,371.41,371.53,600.0
2022-04-26 11:10:00,371.53,371.72,370.87,371.44,900.0,371.53,371.72,370.87,371.44,900.0
2022-04-26 11:15:00,371.87,371.87,370.21,370.62,3000.0,371.87,371.87,370.21,370.62,3000.0
2022-04-26 11:20:00,370.65,371.97,370.43,371.25,5740.0,370.65,371.97,370.43,371.25,5740.0
2022-04-26 11:25:00,371.02,371.73,370.26,370.26,4470.0,371.02,371.73,370.26,370.26,4470.0
2022-04-26 11:30:00,370.5,370.54,370.01,370.01,1228.0,370.5,370.54,370.01,370.01,1228.0
2022-04-26 11:35:00,369.61,369.61,368.98,369.04,910.0,369.61,369.61,368.98,369.04,910.0
2022-04-26 11:40:00,370.0,370.25,369.4,370.23,4733.0,370.0,370.25,369.4,370.23,4733.0
2022-04-26 11:45:00,370.22,370.42,370.22,370.36,800.0,370.22,370.42,370.22,370.36,800.0
2022-04-26 11:50:00,370.29,370.4,369.02,369.02,3635.0,370.29,370.4,369.02,369.02,3635.0
2022-04-26 11:55:00,369.65,369.65,369.65,369.65,100.0,369.65,369.65,369.65,369.65,100.0
2022-04-26 12:00:00,370.0,370.25,369.71,370.02,2347.0,370.0,370.25,369.71,370.02,2347.0
2022-04-26 12:05:00,370.22,370.51,369.34,370.32,11510.0,370.22,370.51,369.34,370.32,11510.0
2022-04-26 12:10:00,370.59,370.78,369.89,370.68,24944.0,370.59,370.78,369.89,370.68,24944.0
2022-04-26 12:15:00,370.65,371.03,369.72,370.04,22180.0,370.65,371.03,369.72,370.04,22180.0
2022-04-26 12:20:00,369.92,370.38,369.44,369.62,9496.0,369.92,370.38,369.44,369.62,9496.0
2022-04-26 12:25:00,369.73,370.15,369.71,370.0,11638.0,369.73,370.15,369.71,370.0,11638.0
2022-04-26 12:30:00,369.88,369.89,369.01,369.01,1987.0,369.88,369.89,369.01,369.01,1987.0
2022-04-26 12:35:00,369.29,370.12,369.13,369.69,14213.0,369.29,370.12,369.13,369.69,14213.0
2022-04-26 12:40:00,369.8,370.28,369.73,369.88,12392.0,369.8,370.28,369.73,369.88,12392.0
2022-04-26 12:45:00,370.11,370.11,369.49,369.93,3012.0,370.11,370.11,369.49,369.93,3012.0
2022-04-26 12:50:00,369.88,370.16,369.13,369.13,5868.0,369.88,370.16,369.13,369.13,5868.0
2022-04-26 12:55:00,368.95,370.58,368.89,369.69,4675.0,368.95,370.58,368.89,369.69,4675.0
2022-04-26 13:00:00,369.67,369.71,369.06,369.21,1400.0,369.67,369.71,369.06,369.21,1400.0
2022-04-26 13:05:00,369.88,369.88,369.68,369.68,200.0,369.88,369.88,369.68,369.68,200.0
2022-04-26 13:10:00,369.19,369.19,368.19,368.22,500.0,369.19,369.19,368.19,368.22,500.0
2022-04-26 13:15:00,367.45,368.11,367.45,367.91,1000.0,367.45,368.11,367.45,367.91,1000.0
2022-04-26 13:20:00,367.87,368.2,367.87,367.96,300.0,367.87,368.2,367.87,367.96,300.0
2022-04-26 13:25:00,367.49,367.8,367.47,367.59,3000.0,367.49,367.8,367.47,367.59,3000.0
2022-04-26 13:30:00,367.84,368.84,367.8,368.84,1700.0,367.84,368.84,367.8,368.84,1700.0
2022-04-26 13:35:00,368.68,368.71,368.53,368.54,900.0,368.68,368.71,368.53,368.54,900.0
2022-04-26 13:40:00,368.8,370.22,368.8,369.5,24074.0,368.8,370.22,368.8,369.5,24074.0
2022-04-26 13:45:00,369.51,369.64,368.94,369.51,5687.0,369.51,369.64,368.94,369.51,5687.0
2022-04-26 13:50:00,369.28,369.85,369.04,369.85,805.0,369.28,369.85,369.04,369.85,805.0
2022-04-26 13:55:00,369.58,371.63,369.58,371.35,8284.0,369.58,371.63,369.58,371.35,8284.0
2022-04-26 14:00:00,372.01,372.01,371.25,371.78,3324.0,372.01,372.01,371.25,371.78,3324.0
2022-04-26 14:05:00,371.94,372.15,371.45,371.5,1501.0,371.94,372.15,371.45,371.5,1501.0
2022-04-26 14:10:00,371.1,371.86,371.1,371.86,600.0,371.1,371.86,371.1,371.86,600.0
2022-04-26 14:15:00,371.9,372.37,371.64,372.23,2000.0,371.9,372.37,371.64,372.23,2000.0
2022-04-26 14:20:00,372.57,373.58,372.57,373.58,600.0,372.57,373.58,372.57,373.58,600.0
2022-04-26 14:25:00,373.37,373.95,373.17,373.95,1200.0,373.37,373.95,373.17,373.95,1200.0
2022-04-26 14:30:00,374.01,374.06,373.65,373.71,500.0,374.01,374.06,373.65,373.71,500.0
2022-04-26 14:35:00,374.11,374.11,373.73,373.94,500.0,374.11,374.11,373.73,373.94,500.0
2022-04-26 14:40:00,373.42,373.42,372.32,372.32,400.0,373.42,373.42,372.32,372.32,400.0
2022-04-26 14:45:00,372.09,373.09,372.08,372.67,1200.0,372.09,373.09,372.08,372.67,1200.0
2022-04-26 14:50:00,372.55,372.75,372.28,372.72,900.0,372.55,372.75,372.28,372.72,900.0
2022-04-26 14:55:00,373.09,373.22,372.82,373.0,1800.0,373.09,373.22,372.82,373.0,1800.0
2022-04-26 15:00:00,373.15,373.48,371.0,371.1,7044.0,373.15,373.48,371.0,371.1,7044.0
2022-04-26 15:05:00,370.81,371.2,370.65,370.7,846.0,370.81,371.2,370.65,370.7,846.0
2022-04-26 15:10:00,371.33,371.33,369.43,369.44,1000.0,371.33,371.33,369.43,369.44,1000.0
2022-04-26 15:15:00,369.63,369.69,369.02,369.02,900.0,369.63,369.69,369.02,369.02,900.0
2022-04-26 15:20:00,369.28,369.52,369.28,369.33,700.0,369.28,369.52,369.28,369.33,700.0
2022-04-26 15:25:00,369.61,369.97,369.22,369.53,1430.0,369.61,369.97,369.22,369.53,1430.0
2022-04-26 15:30:00,369.5,369.73,368.69,368.82,4127.0,369.5,369.73,368.69,368.82,4127.0
2022-04-26 15:35:00,368.57,369.35,368.47,369.19,2502.0,368.57,369.35,368.47,369.19,2502.0
2022-04-26 15:40:00,369.23,369.84,368.63,369.84,3204.0,369.23,369.84,368.63,369.84,3204.0
2022-04-26 15:45:00,369.55,369.61,368.0,369.01,3772.0,369.55,369.61,368.0,369.01,3772.0
2022-04-26 15:50:00,368.68,369.84,368.68,369.2,3966.0,368.68,369.84,368.68,369.2,3966.0
2022-04-26 15:55:00,369.06,370.07,369.06,369.34,17455.0,369.06,370.07,369.06,369.34,17455.0
2022-04-27 09:30:00,372.05,374.01,370.53,371.61,8026.0,372.05,374.01,370.53,371.61,8026.0
2022-04-27 09:35:00,372.0,372.25,368.9,369.01,7000.0,372.0,372.25,368.9,369.01,7000.0
2022-04-27 09:40:00,370.0,371.22,369.29,370.46,2948.0,370.0,371.22,369.29,370.46,2948.0
2022-04-27 09:45:00,370.46,372.47,370.33,371.05,7222.0,370.46,372.47,370.33,371.05,7222.0
2022-04-27 09:50:00,371.98,373.55,371.8,373.08,2600.0,371.98,373.55,371.8,373.08,2600.0
2022-04-27 09:55:00,373.09,374.19,372.3,373.32,2501.0,373.09,374.19,372.3,373.32,2501.0
2022-04-27 10:00:00,372.6,373.71,371.0,371.49,1605.0,372.6,373.71,371.0,371.49,1605.0
2022-04-27 10:05:00,371.28,372.18,371.0,371.61,700.0,371.28,372.18,371.0,371.61,700.0
2022-04-27 10:10:00,371.27,371.54,371.26,371.27,620.0,371.27,371.54,371.26,371.27,620.0
2022-04-27 10:15:00,370.5,370.5,369.43,370.15,2037.0,370.5,370.5,369.43,370.15,2037.0
2022-04-27 10:20:00,370.04,370.9,370.04,370.35,700.0,370.04,370.9,370.04,370.35,700.0
2022-04-27 10:25:00,371.45,371.69,370.12,370.13,801.0,371.45,371.69,370.12,370.13,801.0
2022-04-27 10:30:00,369.23,370.08,368.85,369.47,1002.0,369.23,370.08,368.85,369.47,1002.0
2022-04-27 10:35:00,370.75,372.38,370.75,372.38,447.0,370.75,372.38,370.75,372.38,447.0
2022-04-27 10:40:00,372.27,372.48,372.0,372.13,1810.0,372.27,372.48,372.0,372.13,1810.0
2022-04-27 10:45:00,372.21,372.23,371.79,372.21,1063.0,372.21,372.23,371.79,372.21,1063.0
2022-04-27 10:50:00,371.63,373.36,371.52,371.69,6093.0,371.63,373.36,371.52,371.69,6093.0
2022-04-27 10:55:00,370.62,370.62,369.18,369.19,500.0,370.62,370.62,369.18,369.19,500.0
2022-04-27 11:00:00,369.28,371.38,369.27,371.38,500.0,369.28,371.38,369.27,371.38,500.0
2022-04-27 11:05:00,371.48,372.15,370.62,372.15,1912.0,371.48,372.15,370.62,372.15,1912.0
2022-04-27 11:10:00,372.08,372.08,370.48,370.6,1800.0,372.08,372.08,370.48,370.6,1800.0
2022-04-27 11:15:00,372.44,373.35,371.93,371.93,1901.0,372.44,373.35,371.93,371.93,1901.0
2022-04-27 11:20:00,372.76,373.51,372.36,372.52,5300.0,372.76,373.51,372.36,372.52,5300.0
2022-04-27 11:25:00,371.9,372.01,371.9,372.01,200.0,371.9,372.01,371.9,372.01,200.0
2022-04-27 11:30:00,373.18,373.36,372.65,372.65,1100.0,373.18,373.36,372.65,372.65,1100.0
2022-04-27 11:35:00,372.59,372.76,372.59,372.76,215.0,372.59,372.76,372.59,372.76,215.0
2022-04-27 11:40:00,372.61,373.25,372.61,373.0,1505.0,372.61,373.25,372.61,373.0,1505.0
2022-04-27 11:45:00,371.62,371.62,371.62,371.62,100.0,371.62,371.62,371.62,371.62,100.0
2022-04-27 11:50:00,371.27,371.27,371.09,371.17,384.0,371.27,371.27,371.09,371.17,384.0
2022-04-27 11:55:00,370.16,371.23,370.16,371.19,900.0,370.16,371.23,370.16,371.19,900.0
2022-04-27 12:00:00,371.24,372.11,370.32,372.11,500.0,371.24,372.11,370.32,372.11,500.0
2022-04-27 12:05:00,372.62,373.21,372.48,372.54,2470.0,372.62,373.21,372.48,372.54,2470.0
2022-04-27 12:10:00,372.08,372.75,372.08,372.52,1293.0,372.08,372.75,372.08,372.52,1293.0
2022-04-27 12:15:00,372.34,373.01,372.34,372.62,1292.0,372.34,373.01,372.34,372.62,1292.0
2022-04-27 12:20:00,372.87,373.6,372.35,373.41,16818.0,372.87,373.6,372.35,373.41,16818.0
2022-04-27 12:25:00,373.5,375.48,373.26,375.05,27652.0,373.5,375.48,373.26,375.05,27652.0
2022-04-27 12:30:00,374.99,375.23,374.37,374.54,4216.0,374.99,375.23,374.37,374.54,4216.0
2022-04-27 12:35:00,374.3,374.84,374.05,374.65,1349.0,374.3,374.84,374.05,374.65,1349.0
2022-04-27 12:40:00,375.05,376.31,375.05,375.91,2100.0,375.05,376.31,375.05,375.91,2100.0
2022-04-27 12:45:00,376.16,376.65,376.16,376.65,1300.0,376.16,376.65,376.16,376.65,1300.0
2022-04-27 12:50:00,376.56,376.56,376.56,376.56,100.0,376.56,376.56,376.56,376.56,100.0
2022-04-27 12:55:00,376.36,376.91,375.63,375.63,989.0,376.36,376.91,375.63,375.63,989.0
2022-04-27 13:00:00,374.87,375.94,374.51,375.94,1260.0,374.87,375.94,374.51,375.94,1260.0
2022-04-27 13:05:00,375.51,376.14,375.3,375.3,601.0,375.51,376.14,375.3,375.3,601.0
2022-04-27 13:10:00,374.21,374.4,373.77,373.77,1200.0,374.21,374.4,373.77,373.77,1200.0
2022-04-27 13:15:00,374.24,374.24,374.21,374.21,300.0,374.24,374.24,374.21,374.21,300.0
2022-04-27 13:20:00,375.0,375.21,374.51,374.94,400.0,375.0,375.21,374.51,374.94,400.0
2022-04-27 13:25:00,374.32,375.17,373.99,375.17,668.0,374.32,375.17,373.99,375.17,668.0
2022-04-27 13:30:00,375.25,375.77,374.32,375.11,1100.0,375.25,375.77,374.32,375.11,1100.0
2022-04-27 13:35:00,375.17,375.31,374.81,374.81,600.0,375.17,375.31,374.81,374.81,600.0
2022-04-27 13:40:00,374.04,374.04,374.04,374.04,100.0,374.04,374.04,374.04,374.04,100.0
2022-04-27 13:45:00,374.34,376.26,374.34,376.19,18101.0,374.34,376.26,374.34,376.19,18101.0
2022-04-27 13:50:00,376.2,376.2,375.88,375.88,1235.0,376.2,376.2,375.88,375.88,1235.0
2022-04-27 13:55:00,375.83,376.01,375.34,375.67,1296.0,375.83,376.01,375.34,375.67,1296.0
2022-04-27 14:00:00,375.81,375.82,374.99,375.08,904.0,375.81,375.82,374.99,375.08,904.0
2022-04-27 14:05:00,374.7,375.37,374.41,375.29,1763.0,374.7,375.37,374.41,375.29,1763.0
2022-04-27 14:10:00,374.77,375.09,374.69,374.8,700.0,374.77,375.09,374.69,374.8,700.0
2022-04-27 14:15:00,374.85,375.0,374.58,374.81,900.0,374.85,375.0,374.58,374.81,900.0
2022-04-27 14:20:00,374.81,374.81,374.81,374.81,0.0,374.81,374.81,374.81,374.81,0.0
2022-04-27 14:25:00,374.67,375.19,374.51,375.1,1400.0,374.67,375.19,374.51,375.1,1400.0
2022-04-27 14:30:00,375.23,376.48,375.23,376.48,400.0,375.23,376.48,375.23,376.48,400.0
2022-04-27 14:35:00,376.31,376.75,374.95,375.15,4327.0,376.31,376.75,374.95,375.15,4327.0
2022-04-27 14:40:00,374.34,376.36,374.34,376.23,938.0,374.34,376.36,374.34,376.23,938.0
2022-04-27 14:45:00,376.5,376.73,374.78,374.78,2754.0,376.5,376.73,374.78,374.78,2754.0
2022-04-27 14:50:00,374.78,375.08,374.16,374.17,419.0,374.78,375.08,374.16,374.17,419.0
2022-04-27 14:55:00,374.16,374.16,372.66,373.1,1239.0,374.16,374.16,372.66,373.1,1239.0
2022-04-27 15:00:00,372.92,373.07,372.58,372.96,1204.0,372.92,373.07,372.58,372.96,1204.0
2022-04-27 15:05:00,372.95,373.74,372.37,373.74,1711.0,372.95,373.74,372.37,373.74,1711.0
2022-04-27 15:10:00,373.55,374.0,373.54,373.88,700.0,373.55,374.0,373.54,373.88,700.0
2022-04-27 15:15:00,374.33,374.96,373.65,373.71,2749.0,374.33,374.96,373.65,373.71,2749.0
2022-04-27 15:20:00,373.42,374.44,372.69,373.84,2228.0,373.42,374.44,372.69,373.84,2228.0
2022-04-27 15:25:00,374.29,374.34,373.81,374.1,3500.0,374.29,374.34,373.81,374.1,3500.0
2022-04-27 15:30:00,374.15,374.5,373.55,373.97,6117.0,374.15,374.5,373.55,373.97,6117.0
2022-04-27 15:35:00,374.0,374.7,373.59,374.05,5272.0,374.0,374.7,373.59,374.05,5272.0
2022-04-27 15:40:00,374.09,375.88,374.0,375.06,17110.0,374.09,375.88,374.0,375.06,17110.0
2022-04-27 15:45:00,374.95,375.03,373.41,374.12,17691.0,374.95,375.03,373.41,374.12,17691.0
2022-04-27 15:50:00,373.96,374.81,373.07,374.0,10243.0,373.96,374.81,373.07,374.0,10243.0
2022-04-27 15:55:00,374.0,374.53,372.49,374.38,22003.0,374.0,374.53,372.49,374.38,22003.0
2022-04-28 09:35:00,395.97,395.97,385.0,391.61,88287.0,395.97,395.97,385.0,391.61,88287.0
2022-04-28 09:40:00,390.0,391.24,384.99,389.42,55397.0,390.0,391.24,384.99,389.42,55397.0
2022-04-28 09:45:00,388.88,398.46,386.62,394.85,36041.0,388.88,398.46,386.62,394.85,36041.0
2022-04-28 09:50:00,397.07,400.0,391.61,391.76,7305.0,397.07,400.0,391.61,391.76,7305.0
2022-04-28 09:55:00,391.62,391.62,387.89,387.89,500.0,391.62,391.62,387.89,387.89,500.0
2022-04-28 10:00:00,387.06,388.04,378.26,387.46,14765.0,387.06,388.04,378.26,387.46,14765.0
2022-04-28 10:05:00,386.28,390.29,385.78,387.95,4351.0,386.28,390.29,385.78,387.95,4351.0
2022-04-28 10:10:00,388.54,388.54,387.45,387.45,200.0,388.54,388.54,387.45,387.45,200.0
2022-04-28 10:15:00,387.07,387.07,380.49,385.65,2915.0,387.07,387.07,380.49,385.65,2915.0
2022-04-28 10:20:00,386.19,390.51,385.84,389.52,2805.0,386.19,390.51,385.84,389.52,2805.0
2022-04-28 10:25:00,388.27,388.27,387.04,388.01,700.0,388.27,388.27,387.04,388.01,700.0
2022-04-28 10:30:00,388.27,388.27,383.03,384.34,4901.0,388.27,388.27,383.03,384.34,4901.0
2022-04-28 10:35:00,385.79,385.93,384.28,385.23,1508.0,385.79,385.93,384.28,385.23,1508.0
2022-04-28 10:40:00,384.97,385.47,381.7,382.99,5040.0,384.97,385.47,381.7,382.99,5040.0
2022-04-28 10:45:00,383.06,385.81,381.19,382.41,4546.0,383.06,385.81,381.19,382.41,4546.0
2022-04-28 10:50:00,381.21,381.73,372.89,374.32,8066.0,381.21,381.73,372.89,374.32,8066.0
2022-04-28 10:55:00,376.67,379.36,376.27,377.41,5629.0,376.67,379.36,376.27,377.41,5629.0
2022-04-28 11:00:00,377.48,385.71,375.45,385.22,2328.0,377.48,385.71,375.45,385.22,2328.0
2022-04-28 11:05:00,385.0,386.0,382.15,385.26,1989.0,385.0,386.0,382.15,385.26,1989.0
2022-04-28 11:10:00,383.45,387.48,383.45,387.48,700.0,383.45,387.48,383.45,387.48,700.0
2022-04-28 11:15:00,388.17,388.18,385.29,385.3,1100.0,388.17,388.18,385.29,385.3,1100.0
2022-04-28 11:20:00,385.3,388.2,384.84,386.94,3211.0,385.3,388.2,384.84,386.94,3211.0
2022-04-28 11:25:00,384.23,384.64,382.87,383.08,800.0,384.23,384.64,382.87,383.08,800.0
2022-04-28 11:30:00,383.52,384.6,382.62,382.62,1026.0,383.52,384.6,382.62,382.62,1026.0
2022-04-28 11:35:00,382.58,382.58,381.72,381.73,300.0,382.58,382.58,381.72,381.73,300.0
2022-04-28 11:40:00,381.74,381.74,379.25,379.28,1100.0,381.74,381.74,379.25,379.28,1100.0
2022-04-28 11:45:00,378.19,380.01,378.19,380.0,800.0,378.19,380.01,378.19,380.0,800.0
2022-04-28 11:50:00,380.25,382.77,380.24,382.27,1100.0,380.25,382.77,380.24,382.27,1100.0
2022-04-28 11:55:00,382.28,384.34,380.84,381.34,3495.0,382.28,384.34,380.84,381.34,3495.0
2022-04-28 12:00:00,381.5,383.88,380.74,380.83,5792.0,381.5,383.88,380.74,380.83,5792.0
2022-04-28 12:05:00,380.12,381.19,379.85,379.85,1400.0,380.12,381.19,379.85,379.85,1400.0
2022-04-28 12:10:00,379.5,380.38,379.28,379.88,800.0,379.5,380.38,379.28,379.88,800.0
2022-04-28 12:15:00,379.87,380.3,379.46,380.3,1810.0,379.87,380.3,379.46,380.3,1810.0
2022-04-28 12:20:00,381.69,382.98,381.68,382.89,1200.0,381.69,382.98,381.68,382.89,1200.0
2022-04-28 12:25:00,383.19,383.31,383.19,383.31,300.0,383.19,383.31,383.19,383.31,300.0
2022-04-28 12:30:00,383.16,383.59,383.16,383.59,200.0,383.16,383.59,383.16,383.59,200.0
2022-04-28 12:35:00,385.12,387.59,385.11,386.78,1419.0,385.12,387.59,385.11,386.78,1419.0
2022-04-28 12:40:00,386.8,388.21,386.62,388.21,3712.0,386.8,388.21,386.62,388.21,3712.0
2022-04-28 12:45:00,390.3,390.47,389.9,390.42,700.0,390.3,390.47,389.9,390.42,700.0
2022-04-28 12:50:00,389.49,390.07,388.73,390.01,1500.0,389.49,390.07,388.73,390.01,1500.0
2022-04-28 12:55:00,390.0,390.45,388.95,389.88,1210.0,390.0,390.45,388.95,389.88,1210.0
2022-04-28 13:00:00,390.06,390.49,390.06,390.11,600.0,390.06,390.49,390.06,390.11,600.0
2022-04-28 13:05:00,390.11,390.72,388.49,388.5,2596.0,390.11,390.72,388.49,388.5,2596.0
2022-04-28 13:10:00,389.06,389.3,388.69,389.21,1355.0,389.06,389.3,388.69,389.21,1355.0
2022-04-28 13:15:00,388.68,388.69,386.78,386.78,1200.0,388.68,388.69,386.78,386.78,1200.0
2022-04-28 13:20:00,387.0,387.7,386.71,387.7,1011.0,387.0,387.7,386.71,387.7,1011.0
2022-04-28 13:25:00,388.31,390.55,387.39,389.81,1900.0,388.31,390.55,387.39,389.81,1900.0
2022-04-28 13:30:00,389.87,390.0,389.0,389.21,838.0,389.87,390.0,389.0,389.21,838.0
2022-04-28 13:35:00,389.17,389.74,388.98,389.74,1277.0,389.17,389.74,388.98,389.74,1277.0
2022-04-28 13:40:00,389.83,390.14,387.05,387.38,5273.0,389.83,390.14,387.05,387.38,5273.0
2022-04-28 13:45:00,387.53,387.58,386.56,387.5,1530.0,387.53,387.58,386.56,387.5,1530.0
2022-04-28 13:50:00,388.32,388.32,386.78,388.1,1986.0,388.32,388.32,386.78,388.1,1986.0
2022-04-28 13:55:00,389.01,389.01,389.01,389.01,100.0,389.01,389.01,389.01,389.01,100.0
2022-04-28 14:00:00,388.91,388.91,387.91,388.38,3287.0,388.91,388.91,387.91,388.38,3287.0
2022-04-28 14:05:00,388.68,388.68,388.55,388.56,1100.0,388.68,388.68,388.55,388.56,1100.0
2022-04-28 14:10:00,388.24,388.93,387.41,387.41,3436.0,388.24,388.93,387.41,387.41,3436.0
2022-04-28 14:15:00,386.77,387.55,385.92,385.92,2697.0,386.77,387.55,385.92,385.92,2697.0
2022-04-28 14:20:00,386.38,386.38,385.6,385.94,1000.0,386.38,386.38,385.6,385.94,1000.0
2022-04-28 14:25:00,385.77,386.17,385.77,386.11,1000.0,385.77,386.17,385.77,386.11,1000.0
2022-04-28 14:30:00,386.27,386.76,385.82,386.38,11326.0,386.27,386.76,385.82,386.38,11326.0
2022-04-28 14:35:00,386.48,386.48,385.02,385.69,4168.0,386.48,386.48,385.02,385.69,4168.0
2022-04-28 14:40:00,385.38,385.39,384.3,385.04,4390.0,385.38,385.39,384.3,385.04,4390.0
2022-04-28 14:45:00,384.95,388.63,384.82,388.31,7192.0,384.95,388.63,384.82,388.31,7192.0
2022-04-28 14:50:00,389.35,390.42,389.3,390.31,2847.0,389.35,390.42,389.3,390.31,2847.0
2022-04-28 14:55:00,390.03,390.22,387.95,388.34,3978.0,390.03,390.22,387.95,388.34,3978.0
2022-04-28 15:00:00,388.58,389.12,388.51,389.05,1650.0,388.58,389.12,388.51,389.05,1650.0
2022-04-28 15:05:00,389.46,389.7,388.68,388.77,5124.0,389.46,389.7,388.68,388.77,5124.0
2022-04-28 15:10:00,388.6,390.19,388.53,389.24,5077.0,388.6,390.19,388.53,389.24,5077.0
2022-04-28 15:15:00,389.19,389.19,389.0,389.05,1706.0,389.19,389.19,389.0,389.05,1706.0
2022-04-28 15:20:00,388.77,389.38,388.72,389.0,2959.0,388.77,389.38,388.72,389.0,2959.0
2022-04-28 15:25:00,389.0,389.02,387.67,387.74,3692.0,389.0,389.02,387.67,387.74,3692.0
2022-04-28 15:30:00,387.46,387.58,385.69,386.0,4478.0,387.46,387.58,385.69,386.0,4478.0
2022-04-28 15:35:00,385.53,386.26,385.4,385.91,3500.0,385.53,386.26,385.4,385.91,3500.0
2022-04-28 15:40:00,385.69,386.43,382.93,383.27,9420.0,385.69,386.43,382.93,383.27,9420.0
2022-04-28 15:45:00,383.3,383.47,381.15,383.23,19569.0,383.3,383.47,381.15,383.23,19569.0
2022-04-28 15:50:00,383.51,385.74,382.85,385.74,7836.0,383.51,385.74,382.85,385.74,7836.0
2022-04-28 15:55:00,385.77,386.45,384.8,385.33,28241.0,385.77,386.45,384.8,385.33,28241.0
2022-04-29 09:30:00,381.53,381.53,378.17,379.41,3968.0,381.53,381.53,378.17,379.41,3968.0
2022-04-29 09:35:00,380.06,381.14,376.75,376.8,1876.0,380.06,381.14,376.75,376.8,1876.0
2022-04-29 09:40:00,378.21,378.23,376.84,378.23,600.0,378.21,378.23,376.84,378.23,600.0
2022-04-29 09:45:00,376.99,379.56,376.99,377.44,10200.0,376.99,379.56,376.99,377.44,10200.0
2022-04-29 09:50:00,377.68,377.68,374.8,375.19,1573.0,377.68,377.68,374.8,375.19,1573.0
2022-04-29 09:55:00,374.13,379.72,374.13,379.06,3500.0,374.13,379.72,374.13,379.06,3500.0
2022-04-29 10:00:00,379.05,380.31,375.97,376.94,2258.0,379.05,380.31,375.97,376.94,2258.0
2022-04-29 10:05:00,376.94,376.94,375.18,375.18,900.0,376.94,376.94,375.18,375.18,900.0
2022-04-29 10:10:00,376.09,377.64,375.32,377.64,2337.0,376.09,377.64,375.32,377.64,2337.0
2022-04-29 10:15:00,377.59,377.67,375.31,375.56,1258.0,377.59,377.67,375.31,375.56,1258.0
2022-04-29 10:20:00,375.57,376.24,375.57,376.24,300.0,375.57,376.24,375.57,376.24,300.0
2022-04-29 10:25:00,375.21,376.9,375.12,376.72,1900.0,375.21,376.9,375.12,376.72,1900.0
2022-04-29 10:30:00,377.31,379.08,377.3,378.3,1601.0,377.31,379.08,377.3,378.3,1601.0
2022-04-29 10:35:00,378.29,378.56,377.06,377.63,1300.0,378.29,378.56,377.06,377.63,1300.0
2022-04-29 10:40:00,377.63,377.63,375.74,375.75,1236.0,377.63,377.63,375.74,375.75,1236.0
2022-04-29 10:45:00,374.86,374.86,374.1,374.1,1513.0,374.86,374.86,374.1,374.1,1513.0
2022-04-29 10:50:00,373.97,375.58,373.97,375.18,1565.0,373.97,375.58,373.97,375.18,1565.0
2022-04-29 10:55:00,375.59,376.46,375.59,375.8,800.0,375.59,376.46,375.59,375.8,800.0
2022-04-29 11:00:00,374.6,374.6,374.56,374.56,200.0,374.6,374.6,374.56,374.56,200.0
2022-04-29 11:05:00,374.89,374.89,373.64,374.61,10600.0,374.89,374.89,373.64,374.61,10600.0
2022-04-29 11:10:00,375.37,375.37,373.51,373.51,953.0,375.37,375.37,373.51,373.51,953.0
2022-04-29 11:15:00,374.18,376.51,374.17,376.17,2236.0,374.18,376.51,374.17,376.17,2236.0
2022-04-29 11:20:00,376.3,378.61,376.3,378.23,2800.0,376.3,378.61,376.3,378.23,2800.0
2022-04-29 11:25:00,378.53,379.14,378.27,379.13,1500.0,378.53,379.14,378.27,379.13,1500.0
2022-04-29 11:30:00,379.43,380.19,379.42,379.66,937.0,379.43,380.19,379.42,379.66,937.0
2022-04-29 11:35:00,379.7,380.18,379.1,379.1,3767.0,379.7,380.18,379.1,379.1,3767.0
2022-04-29 11:40:00,378.59,378.95,378.58,378.95,349.0,378.59,378.95,378.58,378.95,349.0
2022-04-29 11:45:00,379.21,379.46,377.89,378.34,1323.0,379.21,379.46,377.89,378.34,1323.0
2022-04-29 11:50:00,378.63,378.91,378.5,378.5,300.0,378.63,378.91,378.5,378.5,300.0
2022-04-29 11:55:00,379.63,379.64,379.0,379.0,700.0,379.63,379.64,379.0,379.0,700.0
2022-04-29 12:00:00,379.03,379.03,377.88,377.88,700.0,379.03,379.03,377.88,377.88,700.0
2022-04-29 12:05:00,377.21,377.21,375.83,375.83,804.0,377.21,377.21,375.83,375.83,804.0
2022-04-29 12:10:00,376.46,376.51,375.92,376.46,810.0,376.46,376.51,375.92,376.46,810.0
2022-04-29 12:15:00,376.09,376.46,375.82,375.84,1912.0,376.09,376.46,375.82,375.84,1912.0
2022-04-29 12:20:00,376.01,376.01,376.01,376.01,100.0,376.01,376.01,376.01,376.01,100.0
2022-04-29 12:25:00,376.53,376.53,374.77,375.56,900.0,376.53,376.53,374.77,375.56,900.0
2022-04-29 12:30:00,375.69,376.64,375.18,376.64,956.0,375.69,376.64,375.18,376.64,956.0
2022-04-29 12:35:00,377.06,377.4,376.75,377.01,2100.0,377.06,377.4,376.75,377.01,2100.0
2022-04-29 12:40:00,376.66,376.69,376.58,376.58,500.0,376.66,376.69,376.58,376.58,500.0
2022-04-29 12:45:00,376.77,376.77,376.19,376.19,900.0,376.77,376.77,376.19,376.19,900.0
2022-04-29 12:50:00,375.47,375.47,374.43,374.44,322.0,375.47,375.47,374.43,374.44,322.0
2022-04-29 12:55:00,374.67,375.65,374.61,374.77,600.0,374.67,375.65,374.61,374.77,600.0
2022-04-29 13:00:00,375.17,375.2,374.63,375.2,500.0,375.17,375.2,374.63,375.2,500.0
2022-04-29 13:05:00,375.19,375.2,374.72,374.73,1600.0,375.19,375.2,374.72,374.73,1600.0
2022-04-29 13:10:00,374.5,375.13,374.44,375.13,727.0,374.5,375.13,374.44,375.13,727.0
2022-04-29 13:15:00,375.47,375.9,375.26,375.72,800.0,375.47,375.9,375.26,375.72,800.0
2022-04-29 13:20:00,375.33,377.0,375.28,376.49,600.0,375.33,377.0,375.28,376.49,600.0
2022-04-29 13:25:00,376.75,378.09,376.75,378.08,2018.0,376.75,378.09,376.75,378.08,2018.0
2022-04-29 13:30:00,378.16,379.8,377.97,379.8,1920.0,378.16,379.8,377.97,379.8,1920.0
2022-04-29 13:35:00,379.33,379.47,377.66,377.66,1224.0,379.33,379.47,377.66,377.66,1224.0
2022-04-29 13:40:00,377.88,377.89,375.42,375.8,2051.0,377.88,377.89,375.42,375.8,2051.0
2022-04-29 13:45:00,375.44,375.93,374.49,375.93,1491.0,375.44,375.93,374.49,375.93,1491.0
2022-04-29 13:50:00,375.95,376.29,375.68,375.78,500.0,375.95,376.29,375.68,375.78,500.0
2022-04-29 13:55:00,375.79,376.57,375.79,376.56,500.0,375.79,376.57,375.79,376.56,500.0
2022-04-29 14:00:00,376.62,376.62,375.86,376.14,1100.0,376.62,376.62,375.86,376.14,1100.0
2022-04-29 14:05:00,375.45,376.62,375.45,376.62,700.0,375.45,376.62,375.45,376.62,700.0
2022-04-29 14:10:00,376.09,376.62,375.92,376.62,626.0,376.09,376.62,375.92,376.62,626.0
2022-04-29 14:15:00,376.56,377.12,376.5,376.56,926.0,376.56,377.12,376.5,376.56,926.0
2022-04-29 14:20:00,376.85,377.67,376.49,377.29,1050.0,376.85,377.67,376.49,377.29,1050.0
2022-04-29 14:25:00,377.88,378.59,377.88,378.21,500.0,377.88,378.59,377.88,378.21,500.0
2022-04-29 14:30:00,378.21,378.21,376.86,377.45,2404.0,378.21,378.21,376.86,377.45,2404.0
2022-04-29 14:35:00,376.89,376.89,376.09,376.09,400.0,376.89,376.89,376.09,376.09,400.0
2022-04-29 14:40:00,376.24,376.24,375.05,375.52,2350.0,376.24,376.24,375.05,375.52,2350.0
2022-04-29 14:45:00,375.65,376.12,375.23,376.03,1000.0,375.65,376.12,375.23,376.03,1000.0
2022-04-29 14:50:00,376.41,376.41,375.85,375.85,700.0,376.41,376.41,375.85,375.85,700.0
2022-04-29 14:55:00,375.85,375.85,374.67,375.24,1600.0,375.85,375.85,374.67,375.24,1600.0
2022-04-29 15:00:00,375.13,375.42,374.95,375.42,600.0,375.13,375.42,374.95,375.42,600.0
2022-04-29 15:05:00,375.27,376.1,375.09,375.5,1903.0,375.27,376.1,375.09,375.5,1903.0
2022-04-29 15:10:00,375.16,375.48,374.32,374.32,700.0,375.16,375.48,374.32,374.32,700.0
2022-04-29 15:15:00,374.91,376.28,374.82,375.95,1200.0,374.91,376.28,374.82,375.95,1200.0
2022-04-29 15:20:00,375.95,375.95,375.2,375.79,2200.0,375.95,375.95,375.2,375.79,2200.0
2022-04-29 15:25:00,375.46,375.82,375.36,375.41,2160.0,375.46,375.82,375.36,375.41,2160.0
2022-04-29 15:30:00,375.07,376.12,374.95,376.11,2600.0,375.07,376.12,374.95,376.11,2600.0
2022-04-29 15:35:00,376.06,376.17,375.5,376.05,3231.0,376.06,376.17,375.5,376.05,3231.0
2022-04-29 15:40:00,376.25,376.98,376.24,376.28,3552.0,376.25,376.98,376.24,376.28,3552.0
2022-04-29 15:45:00,376.26,376.54,374.92,374.92,7728.0,376.26,376.54,374.92,374.92,7728.0
2022-04-29 15:50:00,374.69,374.7,372.98,373.39,8723.0,374.69,374.7,372.98,373.39,8723.0
2022-04-29 15:55:00,373.47,374.46,373.21,374.46,19214.0,373.47,374.46,373.21,374.46,19214.0
2022-05-02 09:30:00,373.11,377.22,373.11,373.81,9879.0,373.11,377.22,373.11,373.81,9879.0
2022-05-02 09:35:00,372.51,374.26,372.28,374.22,1600.0,372.51,374.26,372.28,374.22,1600.0
2022-05-02 09:40:00,374.12,375.49,371.99,372.14,32662.0,374.12,375.49,371.99,372.14,32662.0
2022-05-02 09:45:00,371.94,372.19,369.29,371.7,600.0,371.94,372.19,369.29,371.7,600.0
2022-05-02 09:50:00,369.89,371.33,368.93,371.33,900.0,369.89,371.33,368.93,371.33,900.0
2022-05-02 09:55:00,371.38,374.45,371.37,374.12,5826.0,371.38,374.45,371.37,374.12,5826.0
2022-05-02 10:00:00,374.41,375.39,373.24,373.77,2839.0,374.41,375.39,373.24,373.77,2839.0
2022-05-02 10:05:00,372.25,372.25,369.11,370.5,3011.0,372.25,372.25,369.11,370.5,3011.0
2022-05-02 10:10:00,370.48,371.38,370.26,370.46,1432.0,370.48,371.38,370.26,370.46,1432.0
2022-05-02 10:15:00,370.57,373.69,370.56,372.99,3073.0,370.57,373.69,370.56,372.99,3073.0
2022-05-02 10:20:00,373.13,374.43,372.47,374.43,1792.0,373.13,374.43,372.47,374.43,1792.0
2022-05-02 10:25:00,374.96,376.33,373.1,373.1,10084.0,374.96,376.33,373.1,373.1,10084.0
2022-05-02 10:30:00,373.18,374.34,373.17,374.21,3136.0,373.18,374.34,373.17,374.21,3136.0
2022-05-02 10:35:00,374.13,374.55,373.47,373.63,10299.0,374.13,374.55,373.47,373.63,10299.0
2022-05-02 10:40:00,373.98,374.48,373.55,373.55,8086.0,373.98,374.48,373.55,373.55,8086.0
2022-05-02 10:45:00,372.75,373.18,372.75,373.18,951.0,372.75,373.18,372.75,373.18,951.0
2022-05-02 10:50:00,373.3,373.96,373.0,373.96,791.0,373.3,373.96,373.0,373.96,791.0
2022-05-02 10:55:00,373.33,374.31,372.92,373.59,2518.0,373.33,374.31,372.92,373.59,2518.0
2022-05-02 11:00:00,372.85,372.95,372.55,372.55,1312.0,372.85,372.95,372.55,372.55,1312.0
2022-05-02 11:05:00,372.74,373.97,372.63,373.23,600.0,372.74,373.97,372.63,373.23,600.0
2022-05-02 11:10:00,373.11,373.28,372.65,373.28,932.0,373.11,373.28,372.65,373.28,932.0
2022-05-02 11:15:00,373.08,373.08,372.21,372.21,989.0,373.08,373.08,372.21,372.21,989.0
2022-05-02 11:20:00,372.85,372.85,372.85,372.85,100.0,372.85,372.85,372.85,372.85,100.0
2022-05-02 11:25:00,372.95,373.9,372.95,373.33,1655.0,372.95,373.9,372.95,373.33,1655.0
2022-05-02 11:30:00,373.16,373.95,372.14,372.15,5780.0,373.16,373.95,372.14,372.15,5780.0
2022-05-02 11:35:00,372.41,372.86,369.95,370.04,25802.0,372.41,372.86,369.95,370.04,25802.0
2022-05-02 11:40:00,370.35,371.92,369.64,371.15,8870.0,370.35,371.92,369.64,371.15,8870.0
2022-05-02 11:45:00,371.33,371.71,371.0,371.5,1383.0,371.33,371.71,371.0,371.5,1383.0
2022-05-02 11:50:00,372.5,372.5,372.5,372.5,452.0,372.5,372.5,372.5,372.5,452.0
2022-05-02 11:55:00,372.43,373.39,372.43,373.39,400.0,372.43,373.39,372.43,373.39,400.0
2022-05-02 12:00:00,373.4,373.4,370.8,371.21,6100.0,373.4,373.4,370.8,371.21,6100.0
2022-05-02 12:05:00,371.11,371.52,371.0,371.51,1290.0,371.11,371.52,371.0,371.51,1290.0
2022-05-02 12:10:00,371.69,371.7,370.82,371.29,2055.0,371.69,371.7,370.82,371.29,2055.0
2022-05-02 12:15:00,371.63,372.4,371.63,372.4,200.0,371.63,372.4,371.63,372.4,200.0
2022-05-02 12:20:00,373.54,374.15,372.48,372.81,3165.0,373.54,374.15,372.48,372.81,3165.0
2022-05-02 12:25:00,372.75,373.79,372.75,373.79,300.0,372.75,373.79,372.75,373.79,300.0
2022-05-02 12:30:00,374.03,374.03,373.11,373.89,2950.0,374.03,374.03,373.11,373.89,2950.0
2022-05-02 12:35:00,373.84,373.84,373.01,373.3,1802.0,373.84,373.84,373.01,373.3,1802.0
2022-05-02 12:40:00,373.63,373.82,373.25,373.63,1200.0,373.63,373.82,373.25,373.63,1200.0
2022-05-02 12:45:00,373.55,373.55,372.54,373.16,2600.0,373.55,373.55,372.54,373.16,2600.0
2022-05-02 12:50:00,373.08,373.16,371.88,371.88,1766.0,373.08,373.16,371.88,371.88,1766.0
2022-05-02 12:55:00,371.34,371.81,370.86,370.86,2076.0,371.34,371.81,370.86,370.86,2076.0
2022-05-02 13:00:00,370.18,370.18,368.41,368.87,2000.0,370.18,370.18,368.41,368.87,2000.0
2022-05-02 13:05:00,368.87,369.47,367.33,369.47,3840.0,368.87,369.47,367.33,369.47,3840.0
2022-05-02 13:10:00,368.98,370.4,368.97,370.19,1000.0,368.98,370.4,368.97,370.19,1000.0
2022-05-02 13:15:00,370.26,370.98,370.26,370.88,901.0,370.26,370.98,370.26,370.88,901.0
2022-05-02 13:20:00,370.63,370.69,369.99,370.15,2831.0,370.63,370.69,369.99,370.15,2831.0
2022-05-02 13:25:00,370.55,370.64,370.27,370.38,1200.0,370.55,370.64,370.27,370.38,1200.0
2022-05-02 13:30:00,370.31,370.92,369.94,370.24,3072.0,370.31,370.92,369.94,370.24,3072.0
2022-05-02 13:35:00,370.29,371.28,370.27,370.7,1900.0,370.29,371.28,370.27,370.7,1900.0
2022-05-02 13:40:00,371.3,372.62,371.3,372.41,2674.0,371.3,372.62,371.3,372.41,2674.0
2022-05-02 13:45:00,371.85,372.13,371.33,371.75,4688.0,371.85,372.13,371.33,371.75,4688.0
2022-05-02 13:50:00,371.37,371.97,371.04,371.49,3316.0,371.37,371.97,371.04,371.49,3316.0
2022-05-02 13:55:00,371.49,372.96,371.48,372.94,1601.0,371.49,372.96,371.48,372.94,1601.0
2022-05-02 14:00:00,372.72,373.79,372.56,373.79,2502.0,372.72,373.79,372.56,373.79,2502.0
2022-05-02 14:05:00,374.29,374.29,372.9,373.09,5901.0,374.29,374.29,372.9,373.09,5901.0
2022-05-02 14:10:00,373.09,373.43,371.36,371.36,2794.0,373.09,373.43,371.36,371.36,2794.0
2022-05-02 14:15:00,371.48,372.56,371.48,372.18,1127.0,371.48,372.56,371.48,372.18,1127.0
2022-05-02 14:20:00,372.32,373.59,371.56,372.09,7025.0,372.32,373.59,371.56,372.09,7025.0
2022-05-02 14:25:00,371.86,373.4,371.86,373.27,1900.0,371.86,373.4,371.86,373.27,1900.0
2022-05-02 14:30:00,373.33,373.57,372.71,373.45,1488.0,373.33,373.57,372.71,373.45,1488.0
2022-05-02 14:35:00,373.44,373.52,372.81,373.11,4664.0,373.44,373.52,372.81,373.11,4664.0
2022-05-02 14:40:00,372.99,373.23,370.43,370.43,7016.0,372.99,373.23,370.43,370.43,7016.0
2022-05-02 14:45:00,370.86,372.42,370.86,371.71,2899.0,370.86,372.42,370.86,371.71,2899.0
2022-05-02 14:50:00,371.69,372.35,370.81,372.35,4122.0,371.69,372.35,370.81,372.35,4122.0
2022-05-02 14:55:00,371.84,372.06,370.96,371.39,1222.0,371.84,372.06,370.96,371.39,1222.0
2022-05-02 15:00:00,371.53,372.81,371.53,372.81,2234.0,371.53,372.81,371.53,372.81,2234.0
2022-05-02 15:05:00,372.49,372.59,371.68,372.59,1517.0,372.49,372.59,371.68,372.59,1517.0
2022-05-02 15:10:00,373.81,373.93,372.61,372.97,2986.0,373.81,373.93,372.61,372.97,2986.0
2022-05-02 15:15:00,373.0,373.18,372.47,372.88,3564.0,373.0,373.18,372.47,372.88,3564.0
2022-05-02 15:20:00,373.02,373.5,372.74,373.02,6049.0,373.02,373.5,372.74,373.02,6049.0
2022-05-02 15:25:00,372.99,373.43,372.8,372.96,12282.0,372.99,373.43,372.8,372.96,12282.0
2022-05-02 15:30:00,372.88,374.7,372.88,374.03,12005.0,372.88,374.7,372.88,374.03,12005.0
2022-05-02 15:35:00,373.98,374.25,372.58,372.64,22443.0,373.98,374.25,372.58,372.64,22443.0
2022-05-02 15:40:00,372.84,374.21,372.05,372.63,16897.0,372.84,374.21,372.05,372.63,16897.0
2022-05-02 15:45:00,372.54,374.0,372.21,373.85,7049.0,372.54,374.0,372.21,373.85,7049.0
2022-05-02 15:50:00,374.03,374.47,371.97,372.05,30258.0,374.03,374.47,371.97,372.05,30258.0
2022-05-02 15:55:00,371.84,374.1,371.58,373.96,29514.0,371.84,374.1,371.58,373.96,29514.0
2022-05-03 09:30:00,374.41,374.41,374.41,374.41,1157.0,374.41,374.41,374.41,374.41,1157.0
2022-05-03 09:35:00,375.0,375.09,373.97,373.97,648.0,375.0,375.09,373.97,373.97,648.0
2022-05-03 09:40:00,373.97,373.97,373.97,373.97,0.0,373.97,373.97,373.97,373.97,0.0
2022-05-03 09:45:00,373.8,373.8,372.0,372.0,1600.0,373.8,373.8,372.0,372.0,1600.0
2022-05-03 09:50:00,373.91,373.91,373.89,373.89,200.0,373.91,373.91,373.89,373.89,200.0
2022-05-03 09:55:00,373.44,374.94,373.44,374.44,2700.0,373.44,374.94,373.44,374.44,2700.0
2022-05-03 10:00:00,375.56,376.95,375.55,376.1,300.0,375.56,376.95,375.55,376.1,300.0
2022-05-03 10:05:00,376.69,376.88,375.74,375.75,1097.0,376.69,376.88,375.74,375.75,1097.0
2022-05-03 10:10:00,373.9,374.0,373.52,373.99,369.0,373.9,374.0,373.52,373.99,369.0
2022-05-03 10:15:00,372.85,372.85,371.56,372.66,863.0,372.85,372.85,371.56,372.66,863.0
2022-05-03 10:20:00,371.87,371.87,371.82,371.82,200.0,371.87,371.87,371.82,371.82,200.0
2022-05-03 10:25:00,373.4,374.11,373.18,374.11,828.0,373.4,374.11,373.18,374.11,828.0
2022-05-03 10:30:00,373.65,373.65,372.34,373.15,1100.0,373.65,373.65,372.34,373.15,1100.0
2022-05-03 10:35:00,373.13,373.13,371.2,371.2,3401.0,373.13,373.13,371.2,371.2,3401.0
2022-05-03 10:40:00,371.44,371.44,371.43,371.44,300.0,371.44,371.44,371.43,371.44,300.0
2022-05-03 10:45:00,371.55,371.55,370.46,370.62,1600.0,371.55,371.55,370.46,370.62,1600.0
2022-05-03 10:50:00,371.2,371.98,369.73,369.73,9440.0,371.2,371.98,369.73,369.73,9440.0
2022-05-03 10:55:00,369.56,370.03,369.1,369.96,4707.0,369.56,370.03,369.1,369.96,4707.0
2022-05-03 11:00:00,369.42,370.56,369.1,370.1,3251.0,369.42,370.56,369.1,370.1,3251.0
2022-05-03 11:05:00,370.33,373.36,370.0,373.36,8243.0,370.33,373.36,370.0,373.36,8243.0
2022-05-03 11:10:00,373.78,374.42,373.78,374.06,900.0,373.78,374.42,373.78,374.06,900.0
2022-05-03 11:15:00,374.69,375.58,373.8,374.1,1900.0,374.69,375.58,373.8,374.1,1900.0
2022-05-03 11:20:00,374.1,374.1,374.1,374.1,0.0,374.1,374.1,374.1,374.1,0.0
2022-05-03 11:25:00,374.1,374.1,374.1,374.1,0.0,374.1,374.1,374.1,374.1,0.0
2022-05-03 11:30:00,374.55,374.85,373.71,374.16,2506.0,374.55,374.85,373.71,374.16,2506.0
2022-05-03 11:35:00,373.7,373.7,373.23,373.23,1400.0,373.7,373.7,373.23,373.23,1400.0
2022-05-03 11:40:00,373.23,373.23,373.23,373.23,0.0,373.23,373.23,373.23,373.23,0.0
2022-05-03 11:45:00,373.23,373.23,373.23,373.23,0.0,373.23,373.23,373.23,373.23,0.0
2022-05-03 11:50:00,374.2,374.2,373.33,373.33,1301.0,374.2,374.2,373.33,373.33,1301.0
2022-05-03 11:55:00,373.4,373.57,372.86,372.86,2773.0,373.4,373.57,372.86,372.86,2773.0
2022-05-03 12:00:00,372.14,372.58,372.14,372.47,600.0,372.14,372.58,372.14,372.47,600.0
2022-05-03 12:05:00,372.22,372.36,370.43,370.43,1600.0,372.22,372.36,370.43,370.43,1600.0
2022-05-03 12:10:00,370.86,370.86,370.85,370.86,100.0,370.86,370.86,370.85,370.86,100.0
2022-05-03 12:15:00,371.04,371.08,370.26,370.26,2100.0,371.04,371.08,370.26,370.26,2100.0
2022-05-03 12:20:00,370.8,370.8,370.37,370.37,1207.0,370.8,370.8,370.37,370.37,1207.0
2022-05-03 12:25:00,370.46,370.8,370.31,370.31,600.0,370.46,370.8,370.31,370.31,600.0
2022-05-03 12:30:00,370.47,371.35,370.29,371.23,4100.0,370.47,371.35,370.29,371.23,4100.0
2022-05-03 12:35:00,370.93,372.28,370.93,371.79,802.0,370.93,372.28,370.93,371.79,802.0
2022-05-03 12:40:00,371.78,372.17,371.77,371.77,7500.0,371.78,372.17,371.77,371.77,7500.0
2022-05-03 12:45:00,372.34,372.87,372.32,372.32,888.0,372.34,372.87,372.32,372.32,888.0
2022-05-03 12:50:00,372.56,372.56,372.56,372.56,100.0,372.56,372.56,372.56,372.56,100.0
2022-05-03 12:55:00,372.31,372.38,371.88,371.88,300.0,372.31,372.38,371.88,371.88,300.0
2022-05-03 13:00:00,371.88,372.99,371.87,372.58,5279.0,371.88,372.99,371.87,372.58,5279.0
2022-05-03 13:05:00,372.57,373.65,372.57,373.65,1052.0,372.57,373.65,372.57,373.65,1052.0
2022-05-03 13:10:00,374.54,375.25,374.08,374.98,1930.0,374.54,375.25,374.08,374.98,1930.0
2022-05-03 13:15:00,374.74,375.0,374.71,374.88,1200.0,374.74,375.0,374.71,374.88,1200.0
2022-05-03 13:20:00,374.89,374.89,374.16,374.16,2402.0,374.89,374.89,374.16,374.16,2402.0
2022-05-03 13:25:00,374.27,374.65,374.26,374.6,404.0,374.27,374.65,374.26,374.6,404.0
2022-05-03 13:30:00,374.79,374.93,374.44,374.5,530.0,374.79,374.93,374.44,374.5,530.0
2022-05-03 13:35:00,374.46,375.09,374.46,375.0,700.0,374.46,375.09,374.46,375.0,700.0
2022-05-03 13:40:00,374.51,374.76,373.17,373.5,4173.0,374.51,374.76,373.17,373.5,4173.0
2022-05-03 13:45:00,373.72,373.76,373.43,373.63,762.0,373.72,373.76,373.43,373.63,762.0
2022-05-03 13:50:00,373.34,373.34,372.66,372.66,1164.0,373.34,373.34,372.66,372.66,1164.0
2022-05-03 13:55:00,372.66,372.66,372.66,372.66,0.0,372.66,372.66,372.66,372.66,0.0
2022-05-03 14:00:00,373.0,373.03,372.11,372.22,1562.0,373.0,373.03,372.11,372.22,1562.0
2022-05-03 14:05:00,372.32,372.41,371.76,372.07,1336.0,372.32,372.41,371.76,372.07,1336.0
2022-05-03 14:10:00,372.99,372.99,371.59,371.81,700.0,372.99,372.99,371.59,371.81,700.0
2022-05-03 14:15:00,371.59,371.84,371.29,371.38,2062.0,371.59,371.84,371.29,371.38,2062.0
2022-05-03 14:20:00,371.15,371.44,371.11,371.44,700.0,371.15,371.44,371.11,371.44,700.0
2022-05-03 14:25:00,371.11,371.13,370.83,370.83,1500.0,371.11,371.13,370.83,370.83,1500.0
2022-05-03 14:30:00,370.69,370.75,370.54,370.74,2028.0,370.69,370.75,370.54,370.74,2028.0
2022-05-03 14:35:00,370.69,371.81,370.69,370.89,2295.0,370.69,371.81,370.69,370.89,2295.0
2022-05-03 14:40:00,370.95,371.2,369.78,371.2,4705.0,370.95,371.2,369.78,371.2,4705.0
2022-05-03 14:45:00,370.97,371.15,369.62,370.46,4440.0,370.97,371.15,369.62,370.46,4440.0
2022-05-03 14:50:00,371.71,371.73,371.7,371.73,200.0,371.71,371.73,371.7,371.73,200.0
2022-05-03 14:55:00,371.7,372.0,371.7,372.0,200.0,371.7,372.0,371.7,372.0,200.0
2022-05-03 15:00:00,373.15,373.15,372.18,372.36,800.0,373.15,373.15,372.18,372.36,800.0
2022-05-03 15:05:00,372.75,373.0,372.49,373.0,300.0,372.75,373.0,372.49,373.0,300.0
2022-05-03 15:10:00,373.0,373.0,373.0,373.0,100.0,373.0,373.0,373.0,373.0,100.0
2022-05-03 15:15:00,372.8,373.16,372.66,372.66,1919.0,372.8,373.16,372.66,372.66,1919.0
2022-05-03 15:20:00,372.68,373.05,371.89,371.89,4121.0,372.68,373.05,371.89,371.89,4121.0
2022-05-03 15:25:00,371.71,372.21,371.65,372.19,883.0,371.71,372.21,371.65,372.19,883.0
2022-05-03 15:30:00,372.39,373.0,372.39,373.0,741.0,372.39,373.0,372.39,373.0,741.0
2022-05-03 15:35:00,372.78,373.0,372.18,372.53,2700.0,372.78,373.0,372.18,372.53,2700.0
2022-05-03 15:40:00,372.07,372.07,371.32,371.69,3922.0,372.07,372.07,371.32,371.69,3922.0
2022-05-03 15:45:00,371.49,371.77,370.99,371.32,8163.0,371.49,371.77,370.99,371.32,8163.0
2022-05-03 15:50:00,370.88,371.67,370.58,370.58,18983.0,370.88,371.67,370.58,370.58,18983.0
2022-05-03 15:55:00,370.6,371.29,369.9,369.95,45092.0,370.6,371.29,369.9,369.95,45092.0
2022-05-04 09:30:00,370.22,370.22,370.03,370.04,1427.0,370.22,370.22,370.03,370.04,1427.0
2022-05-04 09:35:00,367.3,368.66,366.96,368.62,1003.0,367.3,368.66,366.96,368.62,1003.0
2022-05-04 09:40:00,366.24,368.36,366.16,366.16,923.0,366.24,368.36,366.16,366.16,923.0
2022-05-04 09:45:00,367.59,368.0,367.0,367.98,1000.0,367.59,368.0,367.0,367.98,1000.0
2022-05-04 09:50:00,367.71,368.0,366.42,366.42,1201.0,367.71,368.0,366.42,366.42,1201.0
2022-05-04 09:55:00,367.08,367.14,366.34,366.34,8201.0,367.08,367.14,366.34,366.34,8201.0
2022-05-04 10:00:00,366.83,367.09,366.29,366.64,1300.0,366.83,367.09,366.29,366.64,1300.0
2022-05-04 10:05:00,366.19,366.19,364.22,364.22,1036.0,366.19,366.19,364.22,364.22,1036.0
2022-05-04 10:10:00,364.95,365.16,363.69,365.14,1100.0,364.95,365.16,363.69,365.14,1100.0
2022-05-04 10:15:00,364.12,364.12,363.33,363.62,1100.0,364.12,364.12,363.33,363.62,1100.0
2022-05-04 10:20:00,363.4,363.41,363.11,363.41,400.0,363.4,363.41,363.11,363.41,400.0
2022-05-04 10:25:00,362.81,363.65,362.53,363.16,1300.0,362.81,363.65,362.53,363.16,1300.0
2022-05-04 10:30:00,363.18,363.36,362.73,362.73,1022.0,363.18,363.36,362.73,362.73,1022.0
2022-05-04 10:35:00,362.6,362.69,362.39,362.39,613.0,362.6,362.69,362.39,362.39,613.0
2022-05-04 10:40:00,362.2,362.5,362.2,362.5,400.0,362.2,362.5,362.2,362.5,400.0
2022-05-04 10:45:00,363.23,363.23,362.92,362.94,567.0,363.23,363.23,362.92,362.94,567.0
2022-05-04 10:50:00,362.21,362.21,361.77,361.77,304.0,362.21,362.21,361.77,361.77,304.0
2022-05-04 10:55:00,362.27,362.79,362.14,362.14,500.0,362.27,362.79,362.14,362.14,500.0
2022-05-04 11:00:00,361.84,362.08,361.83,361.89,411.0,361.84,362.08,361.83,361.89,411.0
2022-05-04 11:05:00,361.89,361.89,361.89,361.89,0.0,361.89,361.89,361.89,361.89,0.0
2022-05-04 11:10:00,362.43,362.43,362.42,362.43,100.0,362.43,362.43,362.42,362.43,100.0
2022-05-04 11:15:00,362.87,363.67,362.87,363.67,701.0,362.87,363.67,362.87,363.67,701.0
2022-05-04 11:20:00,363.6,363.6,363.45,363.53,400.0,363.6,363.6,363.45,363.53,400.0
2022-05-04 11:25:00,364.15,364.15,363.24,363.67,1565.0,364.15,364.15,363.24,363.67,1565.0
2022-05-04 11:30:00,363.57,363.57,363.12,363.12,800.0,363.57,363.57,363.12,363.12,800.0
2022-05-04 11:35:00,363.13,363.72,363.04,363.06,526.0,363.13,363.72,363.04,363.06,526.0
2022-05-04 11:40:00,363.06,363.48,363.06,363.08,500.0,363.06,363.48,363.06,363.08,500.0
2022-05-04 11:45:00,363.57,363.85,363.12,363.49,1033.0,363.57,363.85,363.12,363.49,1033.0
2022-05-04 11:50:00,364.13,364.16,363.2,364.16,1301.0,364.13,364.16,363.2,364.16,1301.0
2022-05-04 11:55:00,363.96,363.96,363.6,363.61,400.0,363.96,363.96,363.6,363.61,400.0
2022-05-04 12:00:00,363.45,364.28,363.45,363.77,1000.0,363.45,364.28,363.45,363.77,1000.0
2022-05-04 12:05:00,363.77,364.99,363.77,364.9,1140.0,363.77,364.99,363.77,364.9,1140.0
2022-05-04 12:10:00,364.83,365.19,364.7,364.7,300.0,364.83,365.19,364.7,364.7,300.0
2022-05-04 12:15:00,364.99,365.53,364.97,365.53,1000.0,364.99,365.53,364.97,365.53,1000.0
2022-05-04 12:20:00,365.61,366.54,365.61,366.28,1100.0,365.61,366.54,365.61,366.28,1100.0
2022-05-04 12:25:00,365.9,367.0,365.9,367.0,400.0,365.9,367.0,365.9,367.0,400.0
2022-05-04 12:30:00,366.78,367.03,366.58,366.6,1400.0,366.78,367.03,366.58,366.6,1400.0
2022-05-04 12:35:00,366.6,367.29,366.6,367.0,1800.0,366.6,367.29,366.6,367.0,1800.0
2022-05-04 12:40:00,366.63,367.13,366.63,367.13,260.0,366.63,367.13,366.63,367.13,260.0
2022-05-04 12:45:00,366.64,367.29,366.62,366.74,3633.0,366.64,367.29,366.62,366.74,3633.0
2022-05-04 12:50:00,366.59,366.91,366.37,366.91,938.0,366.59,366.91,366.37,366.91,938.0
2022-05-04 12:55:00,367.0,367.11,366.05,366.55,2126.0,367.0,367.11,366.05,366.55,2126.0
2022-05-04 13:00:00,366.83,367.04,366.6,366.6,917.0,366.83,367.04,366.6,366.6,917.0
2022-05-04 13:05:00,366.23,366.24,365.59,366.08,1703.0,366.23,366.24,365.59,366.08,1703.0
2022-05-04 13:10:00,365.62,366.41,364.87,366.07,1096.0,365.62,366.41,364.87,366.07,1096.0
2022-05-04 13:15:00,366.1,366.35,365.91,365.93,900.0,366.1,366.35,365.91,365.93,900.0
2022-05-04 13:20:00,365.83,366.23,365.5,365.56,2065.0,365.83,366.23,365.5,365.56,2065.0
2022-05-04 13:25:00,366.0,366.57,365.51,365.6,1200.0,366.0,366.57,365.51,365.6,1200.0
2022-05-04 13:30:00,365.56,366.24,365.56,366.04,1010.0,365.56,366.24,365.56,366.04,1010.0
2022-05-04 13:35:00,366.0,366.1,365.51,366.0,1811.0,366.0,366.1,365.51,366.0,1811.0
2022-05-04 13:40:00,365.83,366.08,365.82,365.82,593.0,365.83,366.08,365.82,365.82,593.0
2022-05-04 13:45:00,366.36,366.36,365.84,365.86,1115.0,366.36,366.36,365.84,365.86,1115.0
2022-05-04 13:50:00,365.82,365.94,365.15,365.15,1328.0,365.82,365.94,365.15,365.15,1328.0
2022-05-04 13:55:00,364.39,366.02,364.33,366.02,1800.0,364.39,366.02,364.33,366.02,1800.0
2022-05-04 14:00:00,366.06,368.19,365.71,368.19,2300.0,366.06,368.19,365.71,368.19,2300.0
2022-05-04 14:05:00,369.46,369.46,364.25,367.02,3210.0,369.46,369.46,364.25,367.02,3210.0
2022-05-04 14:10:00,366.63,367.17,366.1,367.17,1782.0,366.63,367.17,366.1,367.17,1782.0
2022-05-04 14:15:00,365.9,366.75,363.03,363.03,1191.0,365.9,366.75,363.03,363.03,1191.0
2022-05-04 14:20:00,365.47,366.36,363.98,366.36,1664.0,365.47,366.36,363.98,366.36,1664.0
2022-05-04 14:25:00,367.0,367.35,365.65,366.7,827.0,367.0,367.35,365.65,366.7,827.0
2022-05-04 14:30:00,366.67,366.67,364.21,364.21,2360.0,366.67,366.67,364.21,364.21,2360.0
2022-05-04 14:35:00,363.05,365.24,363.05,363.49,1200.0,363.05,365.24,363.05,363.49,1200.0
2022-05-04 14:40:00,364.39,366.08,364.18,366.08,2605.0,364.39,366.08,364.18,366.08,2605.0
2022-05-04 14:45:00,367.0,370.12,367.0,369.89,1109.0,367.0,370.12,367.0,369.89,1109.0
2022-05-04 14:50:00,369.98,370.69,369.54,370.49,1111.0,369.98,370.69,369.54,370.49,1111.0
2022-05-04 14:55:00,370.48,371.57,370.47,370.54,2200.0,370.48,371.57,370.47,370.54,2200.0
2022-05-04 15:00:00,371.1,372.93,371.1,372.17,3822.0,371.1,372.93,371.1,372.17,3822.0
2022-05-04 15:05:00,372.26,372.72,371.66,372.3,1360.0,372.26,372.72,371.66,372.3,1360.0
2022-05-04 15:10:00,372.03,372.76,371.94,372.0,2132.0,372.03,372.76,371.94,372.0,2132.0
2022-05-04 15:15:00,372.4,373.79,372.39,372.7,3816.0,372.4,373.79,372.39,372.7,3816.0
2022-05-04 15:20:00,372.73,373.76,372.39,373.76,2745.0,372.73,373.76,372.39,373.76,2745.0
2022-05-04 15:25:00,373.52,374.95,373.23,374.92,3292.0,373.52,374.95,373.23,374.92,3292.0
2022-05-04 15:30:00,375.14,375.72,374.97,375.35,3674.0,375.14,375.72,374.97,375.35,3674.0
2022-05-04 15:35:00,375.35,377.3,375.19,377.03,7270.0,375.35,377.3,375.19,377.03,7270.0
2022-05-04 15:40:00,377.19,378.15,376.88,378.15,10595.0,377.19,378.15,376.88,378.15,10595.0
2022-05-04 15:45:00,378.19,379.39,378.14,378.92,11742.0,378.19,379.39,378.14,378.92,11742.0
2022-05-04 15:50:00,379.05,380.63,378.06,378.26,12155.0,379.05,380.63,378.06,378.26,12155.0
2022-05-04 15:55:00,377.85,378.75,377.35,377.47,24008.0,377.85,378.75,377.35,377.47,24008.0
2022-05-05 09:30:00,374.76,374.76,374.76,374.76,1800.0,374.76,374.76,374.76,374.76,1800.0
2022-05-05 09:35:00,375.31,376.13,375.31,376.13,400.0,375.31,376.13,375.31,376.13,400.0
2022-05-05 09:40:00,375.23,375.85,375.21,375.21,596.0,375.23,375.85,375.21,375.21,596.0
2022-05-05 09:45:00,376.06,376.08,374.33,375.08,1006.0,376.06,376.08,374.33,375.08,1006.0
2022-05-05 09:50:00,374.8,374.8,374.18,374.18,400.0,374.8,374.8,374.18,374.18,400.0
2022-05-05 09:55:00,374.18,374.18,374.18,374.18,0.0,374.18,374.18,374.18,374.18,0.0
2022-05-05 10:00:00,374.24,374.68,373.15,373.25,1402.0,374.24,374.68,373.15,373.25,1402.0
2022-05-05 10:05:00,372.75,372.82,370.0,370.0,960.0,372.75,372.82,370.0,370.0,960.0
2022-05-05 10:10:00,370.8,371.21,369.29,369.29,977.0,370.8,371.21,369.29,369.29,977.0
2022-05-05 10:15:00,369.9,369.9,369.9,369.9,100.0,369.9,369.9,369.9,369.9,100.0
2022-05-05 10:20:00,368.92,369.22,367.95,367.96,849.0,368.92,369.22,367.95,367.96,849.0
2022-05-05 10:25:00,368.54,368.99,368.54,368.99,300.0,368.54,368.99,368.54,368.99,300.0
2022-05-05 10:30:00,368.43,368.43,367.73,367.73,1790.0,368.43,368.43,367.73,367.73,1790.0
2022-05-05 10:35:00,367.58,367.58,366.75,366.75,600.0,367.58,367.58,366.75,366.75,600.0
2022-05-05 10:40:00,366.74,367.13,366.59,367.13,1084.0,366.74,367.13,366.59,367.13,1084.0
2022-05-05 10:45:00,367.31,367.53,367.03,367.03,1329.0,367.31,367.53,367.03,367.03,1329.0
2022-05-05 10:50:00,366.93,366.93,366.92,366.93,100.0,366.93,366.93,366.92,366.93,100.0
2022-05-05 10:55:00,366.92,367.32,366.49,367.19,1100.0,366.92,367.32,366.49,367.19,1100.0
2022-05-05 11:00:00,367.23,367.23,366.98,367.1,1300.0,367.23,367.23,366.98,367.1,1300.0
2022-05-05 11:05:00,367.56,367.56,366.24,367.5,1911.0,367.56,367.56,366.24,367.5,1911.0
2022-05-05 11:10:00,367.05,367.55,366.89,367.13,900.0,367.05,367.55,366.89,367.13,900.0
2022-05-05 11:15:00,366.45,366.74,365.36,365.99,1190.0,366.45,366.74,365.36,365.99,1190.0
2022-05-05 11:20:00,365.69,365.69,365.69,365.69,100.0,365.69,365.69,365.69,365.69,100.0
2022-05-05 11:25:00,366.08,366.08,365.62,365.62,200.0,366.08,366.08,365.62,365.62,200.0
2022-05-05 11:30:00,366.06,367.76,366.05,367.76,400.0,366.06,367.76,366.05,367.76,400.0
2022-05-05 11:35:00,367.97,367.97,367.96,367.97,100.0,367.97,367.97,367.96,367.97,100.0
2022-05-05 11:40:00,368.49,368.49,367.48,367.48,1453.0,368.49,368.49,367.48,367.48,1453.0
2022-05-05 11:45:00,366.61,366.61,366.21,366.21,200.0,366.61,366.61,366.21,366.21,200.0
2022-05-05 11:50:00,365.62,365.95,364.12,364.13,2916.0,365.62,365.95,364.12,364.13,2916.0
2022-05-05 11:55:00,364.0,364.03,363.98,363.98,500.0,364.0,364.03,363.98,363.98,500.0
2022-05-05 12:00:00,363.57,364.25,363.28,363.28,500.0,363.57,364.25,363.28,363.28,500.0
2022-05-05 12:05:00,363.58,364.44,363.58,364.44,603.0,363.58,364.44,363.58,364.44,603.0
2022-05-05 12:10:00,365.52,365.52,365.52,365.52,100.0,365.52,365.52,365.52,365.52,100.0
2022-05-05 12:15:00,365.09,365.32,363.97,364.14,1717.0,365.09,365.32,363.97,364.14,1717.0
2022-05-05 12:20:00,364.14,364.14,364.14,364.14,0.0,364.14,364.14,364.14,364.14,0.0
2022-05-05 12:25:00,364.24,365.19,364.24,364.83,803.0,364.24,365.19,364.24,364.83,803.0
2022-05-05 12:30:00,364.46,364.76,364.45,364.76,377.0,364.46,364.76,364.45,364.76,377.0
2022-05-05 12:35:00,364.26,364.26,362.65,362.76,1300.0,364.26,364.26,362.65,362.76,1300.0
2022-05-05 12:40:00,362.76,362.76,362.76,362.76,0.0,362.76,362.76,362.76,362.76,0.0
2022-05-05 12:45:00,361.48,361.56,361.27,361.55,903.0,361.48,361.56,361.27,361.55,903.0
2022-05-05 12:50:00,362.62,362.63,362.47,362.47,401.0,362.62,362.63,362.47,362.47,401.0
2022-05-05 12:55:00,363.01,363.73,363.01,363.44,1565.0,363.01,363.73,363.01,363.44,1565.0
2022-05-05 13:00:00,364.21,364.73,364.21,364.73,300.0,364.21,364.73,364.21,364.73,300.0
2022-05-05 13:05:00,364.96,365.24,364.58,365.05,706.0,364.96,365.24,364.58,365.05,706.0
2022-05-05 13:10:00,364.51,364.51,363.49,363.49,900.0,364.51,364.51,363.49,363.49,900.0
2022-05-05 13:15:00,363.61,363.61,363.08,363.09,200.0,363.61,363.61,363.08,363.09,200.0
2022-05-05 13:20:00,363.09,363.09,363.09,363.09,0.0,363.09,363.09,363.09,363.09,0.0
2022-05-05 13:25:00,363.72,364.09,363.71,364.03,1000.0,363.72,364.09,363.71,364.03,1000.0
2022-05-05 13:30:00,363.58,364.3,363.45,364.06,1207.0,363.58,364.3,363.45,364.06,1207.0
2022-05-05 13:35:00,365.15,365.16,364.16,364.56,1320.0,365.15,365.16,364.16,364.56,1320.0
2022-05-05 13:40:00,364.57,364.77,364.57,364.77,200.0,364.57,364.77,364.57,364.77,200.0
2022-05-05 13:45:00,364.78,364.94,364.16,364.68,1075.0,364.78,364.94,364.16,364.68,1075.0
2022-05-05 13:50:00,364.43,364.46,363.89,363.89,800.0,364.43,364.46,363.89,363.89,800.0
2022-05-05 13:55:00,363.59,364.61,363.59,364.61,700.0,363.59,364.61,363.59,364.61,700.0
2022-05-05 14:00:00,364.15,364.18,363.79,363.84,700.0,364.15,364.18,363.79,363.84,700.0
2022-05-05 14:05:00,363.65,364.41,363.59,363.59,400.0,363.65,364.41,363.59,363.59,400.0
2022-05-05 14:10:00,363.71,363.71,363.44,363.44,900.0,363.71,363.71,363.44,363.44,900.0
2022-05-05 14:15:00,363.86,364.48,363.86,364.45,300.0,363.86,364.48,363.86,364.45,300.0
2022-05-05 14:20:00,363.84,363.85,362.59,362.59,900.0,363.84,363.85,362.59,362.59,900.0
2022-05-05 14:25:00,362.15,362.38,362.15,362.38,200.0,362.15,362.38,362.15,362.38,200.0
2022-05-05 14:30:00,361.77,362.3,361.76,362.05,1094.0,361.77,362.3,361.76,362.05,1094.0
2022-05-05 14:35:00,362.65,362.65,362.65,362.65,100.0,362.65,362.65,362.65,362.65,100.0
2022-05-05 14:40:00,362.73,362.73,362.73,362.73,100.0,362.73,362.73,362.73,362.73,100.0
2022-05-05 14:45:00,363.38,363.77,363.37,363.77,300.0,363.38,363.77,363.37,363.77,300.0
2022-05-05 14:50:00,363.78,364.1,363.68,364.1,500.0,363.78,364.1,363.68,364.1,500.0
2022-05-05 14:55:00,363.59,363.69,363.24,363.45,960.0,363.59,363.69,363.24,363.45,960.0
2022-05-05 15:00:00,363.13,363.13,362.18,362.18,600.0,363.13,363.13,362.18,362.18,600.0
2022-05-05 15:05:00,361.51,361.88,361.49,361.88,605.0,361.51,361.88,361.49,361.88,605.0
2022-05-05 15:10:00,361.59,361.59,361.59,361.59,103.0,361.59,361.59,361.59,361.59,103.0
2022-05-05 15:15:00,360.9,361.23,360.85,361.23,646.0,360.9,361.23,360.85,361.23,646.0
2022-05-05 15:20:00,361.16,361.2,361.16,361.2,200.0,361.16,361.2,361.16,361.2,200.0
2022-05-05 15:25:00,361.23,361.74,360.85,360.99,2140.0,361.23,361.74,360.85,360.99,2140.0
2022-05-05 15:30:00,360.81,361.57,360.81,361.56,824.0,360.81,361.57,360.81,361.56,824.0
2022-05-05 15:35:00,362.19,362.43,361.48,362.2,1176.0,362.19,362.43,361.48,362.2,1176.0
2022-05-05 15:40:00,362.65,362.76,362.09,362.5,1000.0,362.65,362.76,362.09,362.5,1000.0
2022-05-05 15:45:00,362.42,362.76,360.8,360.98,4021.0,362.42,362.76,360.8,360.98,4021.0
2022-05-05 15:50:00,360.64,364.01,360.63,362.1,4839.0,360.64,364.01,360.63,362.1,4839.0
2022-05-05 15:55:00,362.07,363.13,361.77,362.67,8346.0,362.07,363.13,361.77,362.67,8346.0
2022-05-06 09:30:00,355.43,356.97,354.51,356.97,8738.0,355.43,356.97,354.51,356.97,8738.0
2022-05-06 09:35:00,355.62,355.62,355.61,355.62,100.0,355.62,355.62,355.61,355.62,100.0
2022-05-06 09:40:00,354.67,355.7,353.87,354.08,1822.0,354.67,355.7,353.87,354.08,1822.0
2022-05-06 09:45:00,353.57,353.58,349.3,351.75,9666.0,353.57,353.58,349.3,351.75,9666.0
2022-05-06 09:50:00,350.77,350.77,348.42,348.5,4466.0,350.77,350.77,348.42,348.5,4466.0
2022-05-06 09:55:00,348.85,349.27,345.3,347.29,12907.0,348.85,349.27,345.3,347.29,12907.0
2022-05-06 10:00:00,348.11,349.93,347.71,349.93,3434.0,348.11,349.93,347.71,349.93,3434.0
2022-05-06 10:05:00,350.22,352.6,350.21,350.98,1672.0,350.22,352.6,350.21,350.98,1672.0
2022-05-06 10:10:00,351.21,352.5,351.21,352.5,600.0,351.21,352.5,351.21,352.5,600.0
2022-05-06 10:15:00,353.12,357.25,353.1,355.95,1300.0,353.12,357.25,353.1,355.95,1300.0
2022-05-06 10:20:00,355.76,356.0,354.88,354.88,2808.0,355.76,356.0,354.88,354.88,2808.0
2022-05-06 10:25:00,354.46,355.54,352.01,353.2,4096.0,354.46,355.54,352.01,353.2,4096.0
2022-05-06 10:30:00,353.23,354.06,351.96,351.96,1600.0,353.23,354.06,351.96,351.96,1600.0
2022-05-06 10:35:00,351.5,351.62,350.1,351.13,980.0,351.5,351.62,350.1,351.13,980.0
2022-05-06 10:40:00,350.68,352.5,350.68,352.5,1526.0,350.68,352.5,350.68,352.5,1526.0
2022-05-06 10:45:00,352.37,355.68,352.33,355.17,1626.0,352.37,355.68,352.33,355.17,1626.0
2022-05-06 10:50:00,355.43,356.44,354.8,355.75,3457.0,355.43,356.44,354.8,355.75,3457.0
2022-05-06 10:55:00,356.21,356.44,355.61,355.68,900.0,356.21,356.44,355.61,355.68,900.0
2022-05-06 11:00:00,355.32,355.5,354.85,355.5,2117.0,355.32,355.5,354.85,355.5,2117.0
2022-05-06 11:05:00,354.91,355.51,354.86,355.13,800.0,354.91,355.51,354.86,355.13,800.0
2022-05-06 11:10:00,354.73,355.33,354.31,354.94,1400.0,354.73,355.33,354.31,354.94,1400.0
2022-05-06 11:15:00,355.84,356.12,355.32,355.97,3253.0,355.84,356.12,355.32,355.97,3253.0
2022-05-06 11:20:00,357.0,357.17,356.89,357.0,500.0,357.0,357.17,356.89,357.0,500.0
2022-05-06 11:25:00,356.47,356.47,355.83,355.96,900.0,356.47,356.47,355.83,355.96,900.0
2022-05-06 11:30:00,355.99,356.43,354.88,354.88,2252.0,355.99,356.43,354.88,354.88,2252.0
2022-05-06 11:35:00,354.39,354.68,354.3,354.68,500.0,354.39,354.68,354.3,354.68,500.0
2022-05-06 11:40:00,354.17,354.58,353.43,353.47,2700.0,354.17,354.58,353.43,353.47,2700.0
2022-05-06 11:45:00,353.05,353.12,352.31,352.38,1672.0,353.05,353.12,352.31,352.38,1672.0
2022-05-06 11:50:00,353.03,353.82,352.62,352.62,1995.0,353.03,353.82,352.62,352.62,1995.0
2022-05-06 11:55:00,352.54,352.65,352.39,352.39,1100.0,352.54,352.65,352.39,352.39,1100.0
2022-05-06 12:00:00,351.91,353.3,351.67,353.3,1729.0,351.91,353.3,351.67,353.3,1729.0
2022-05-06 12:05:00,354.83,355.0,354.83,354.83,1213.0,354.83,355.0,354.83,354.83,1213.0
2022-05-06 12:10:00,354.09,354.09,352.94,353.27,1000.0,354.09,354.09,352.94,353.27,1000.0
2022-05-06 12:15:00,352.62,353.55,352.28,352.35,2094.0,352.62,353.55,352.28,352.35,2094.0
2022-05-06 12:20:00,352.02,354.67,352.02,354.04,1904.0,352.02,354.67,352.02,354.04,1904.0
2022-05-06 12:25:00,354.81,354.81,354.38,354.38,563.0,354.81,354.81,354.38,354.38,563.0
2022-05-06 12:30:00,354.33,354.98,354.14,354.9,2665.0,354.33,354.98,354.14,354.9,2665.0
2022-05-06 12:35:00,354.16,354.16,353.0,353.44,1405.0,354.16,354.16,353.0,353.44,1405.0
2022-05-06 12:40:00,353.04,353.98,353.04,353.98,300.0,353.04,353.98,353.04,353.98,300.0
2022-05-06 12:45:00,354.38,354.38,353.29,353.61,1635.0,354.38,354.38,353.29,353.61,1635.0
2022-05-06 12:50:00,353.07,354.21,352.56,354.21,1410.0,353.07,354.21,352.56,354.21,1410.0
2022-05-06 12:55:00,354.72,355.44,354.56,354.85,900.0,354.72,355.44,354.56,354.85,900.0
2022-05-06 13:00:00,354.64,355.19,354.46,355.19,1400.0,354.64,355.19,354.46,355.19,1400.0
2022-05-06 13:05:00,355.01,355.58,354.43,355.58,1800.0,355.01,355.58,354.43,355.58,1800.0
2022-05-06 13:10:00,355.32,355.32,354.82,355.07,1000.0,355.32,355.32,354.82,355.07,1000.0
2022-05-06 13:15:00,354.62,355.16,352.98,352.98,2872.0,354.62,355.16,352.98,352.98,2872.0
2022-05-06 13:20:00,352.99,355.21,352.56,353.07,5829.0,352.99,355.21,352.56,353.07,5829.0
2022-05-06 13:25:00,353.7,353.73,352.6,353.21,1170.0,353.7,353.73,352.6,353.21,1170.0
2022-05-06 13:30:00,354.24,354.24,353.24,354.02,1200.0,354.24,354.24,353.24,354.02,1200.0
2022-05-06 13:35:00,354.26,354.38,353.48,353.48,2039.0,354.26,354.38,353.48,353.48,2039.0
2022-05-06 13:40:00,353.55,354.29,353.55,354.09,706.0,353.55,354.29,353.55,354.09,706.0
2022-05-06 13:45:00,354.04,354.04,353.59,353.9,957.0,354.04,354.04,353.59,353.9,957.0
2022-05-06 13:50:00,354.23,354.23,352.93,353.09,1201.0,354.23,354.23,352.93,353.09,1201.0
2022-05-06 13:55:00,352.5,352.92,352.49,352.49,1493.0,352.5,352.92,352.49,352.49,1493.0
2022-05-06 14:00:00,352.18,352.47,351.61,351.61,2107.0,352.18,352.47,351.61,351.61,2107.0
2022-05-06 14:05:00,351.61,351.61,349.88,349.88,1634.0,351.61,351.61,349.88,349.88,1634.0
2022-05-06 14:10:00,350.19,350.48,349.88,350.38,1317.0,350.19,350.48,349.88,350.38,1317.0
2022-05-06 14:15:00,350.42,351.45,350.39,350.47,1000.0,350.42,351.45,350.39,350.47,1000.0
2022-05-06 14:20:00,350.32,351.6,350.32,351.24,1238.0,350.32,351.6,350.32,351.24,1238.0
2022-05-06 14:25:00,351.12,351.12,350.97,350.97,303.0,351.12,351.12,350.97,350.97,303.0
2022-05-06 14:30:00,351.65,351.7,349.74,349.74,3212.0,351.65,351.7,349.74,349.74,3212.0
2022-05-06 14:35:00,349.94,350.2,348.77,348.78,1801.0,349.94,350.2,348.77,348.78,1801.0
2022-05-06 14:40:00,349.17,349.95,349.16,349.5,4200.0,349.17,349.95,349.16,349.5,4200.0
2022-05-06 14:45:00,349.51,349.51,348.49,348.82,3127.0,349.51,349.51,348.49,348.82,3127.0
2022-05-06 14:50:00,349.5,350.4,348.69,349.77,2447.0,349.5,350.4,348.69,349.77,2447.0
2022-05-06 14:55:00,349.5,350.02,347.59,348.58,4459.0,349.5,350.02,347.59,348.58,4459.0
2022-05-06 15:00:00,348.11,348.34,346.91,347.67,2100.0,348.11,348.34,346.91,347.67,2100.0
2022-05-06 15:05:00,347.35,347.35,346.6,346.72,2495.0,347.35,347.35,346.6,346.72,2495.0
2022-05-06 15:10:00,347.0,347.42,346.72,347.01,4738.0,347.0,347.42,346.72,347.01,4738.0
2022-05-06 15:15:00,346.74,347.35,346.43,347.03,5013.0,346.74,347.35,346.43,347.03,5013.0
2022-05-06 15:20:00,347.37,347.37,346.26,346.98,3518.0,347.37,347.37,346.26,346.98,3518.0
2022-05-06 15:25:00,346.81,348.07,346.72,347.72,6075.0,346.81,348.07,346.72,347.72,6075.0
2022-05-06 15:30:00,347.93,348.97,347.69,347.69,3686.0,347.93,348.97,347.69,347.69,3686.0
2022-05-06 15:35:00,348.22,350.47,348.22,350.47,4245.0,348.22,350.47,348.22,350.47,4245.0
2022-05-06 15:40:00,350.53,350.75,349.89,349.89,7431.0,350.53,350.75,349.89,349.89,7431.0
2022-05-06 15:45:00,350.04,350.65,349.2,350.37,6133.0,350.04,350.65,349.2,350.37,6133.0
2022-05-06 15:50:00,350.31,351.29,350.31,351.05,8251.0,350.31,351.29,350.31,351.05,8251.0
2022-05-06 15:55:00,350.99,350.99,349.84,350.31,19280.0,350.99,350.99,349.84,350.31,19280.0
2022-05-09 09:30:00,345.65,345.65,345.65,345.65,4859.0,345.65,345.65,345.65,345.65,4859.0
2022-05-09 09:35:00,346.68,346.69,346.68,346.68,150.0,346.68,346.69,346.68,346.68,150.0
2022-05-09 09:40:00,348.7,349.58,348.0,349.58,1700.0,348.7,349.58,348.0,349.58,1700.0
2022-05-09 09:45:00,347.79,348.72,347.73,348.72,566.0,347.79,348.72,347.73,348.72,566.0
2022-05-09 09:50:00,347.19,350.62,347.19,350.62,1533.0,347.19,350.62,347.19,350.62,1533.0
2022-05-09 09:55:00,349.03,349.36,349.01,349.36,710.0,349.03,349.36,349.01,349.36,710.0
2022-05-09 10:00:00,349.1,350.55,349.09,349.76,808.0,349.1,350.55,349.09,349.76,808.0
2022-05-09 10:05:00,347.4,347.4,346.94,346.94,600.0,347.4,347.4,346.94,346.94,600.0
2022-05-09 10:10:00,346.21,347.6,346.21,347.6,300.0,346.21,347.6,346.21,347.6,300.0
2022-05-09 10:15:00,346.34,346.35,346.18,346.35,601.0,346.34,346.35,346.18,346.35,601.0
2022-05-09 10:20:00,345.68,345.87,345.04,345.04,434.0,345.68,345.87,345.04,345.04,434.0
2022-05-09 10:25:00,345.7,347.01,345.69,347.01,700.0,345.7,347.01,345.69,347.01,700.0
2022-05-09 10:30:00,346.4,346.91,345.64,345.64,2027.0,346.4,346.91,345.64,345.64,2027.0
2022-05-09 10:35:00,345.49,345.49,344.43,344.6,1168.0,345.49,345.49,344.43,344.6,1168.0
2022-05-09 10:40:00,344.8,345.58,344.8,345.25,1001.0,344.8,345.58,344.8,345.25,1001.0
2022-05-09 10:45:00,345.38,347.0,345.14,347.0,700.0,345.38,347.0,345.14,347.0,700.0
2022-05-09 10:50:00,346.14,346.14,345.77,345.77,700.0,346.14,346.14,345.77,345.77,700.0
2022-05-09 10:55:00,346.05,346.2,345.81,346.19,1000.0,346.05,346.2,345.81,346.19,1000.0
2022-05-09 11:00:00,345.95,346.2,345.54,346.17,700.0,345.95,346.2,345.54,346.17,700.0
2022-05-09 11:05:00,345.8,345.8,345.35,345.35,281.0,345.8,345.8,345.35,345.35,281.0
2022-05-09 11:10:00,345.36,345.82,345.17,345.82,777.0,345.36,345.82,345.17,345.82,777.0
2022-05-09 11:15:00,345.69,345.97,344.79,344.97,1302.0,345.69,345.97,344.79,344.97,1302.0
2022-05-09 11:20:00,344.97,345.37,343.12,343.12,3761.0,344.97,345.37,343.12,343.12,3761.0
2022-05-09 11:25:00,342.61,343.24,342.13,343.24,500.0,342.61,343.24,342.13,343.24,500.0
2022-05-09 11:30:00,342.71,342.82,342.39,342.39,465.0,342.71,342.82,342.39,342.39,465.0
2022-05-09 11:35:00,342.06,343.57,342.06,343.57,515.0,342.06,343.57,342.06,343.57,515.0
2022-05-09 11:40:00,343.73,343.77,343.73,343.73,385.0,343.73,343.77,343.73,343.73,385.0
2022-05-09 11:45:00,343.87,345.03,343.5,343.5,1002.0,343.87,345.03,343.5,343.5,1002.0
2022-05-09 11:50:00,343.79,345.29,343.79,344.11,1513.0,343.79,345.29,343.79,344.11,1513.0
2022-05-09 11:55:00,344.7,344.7,344.11,344.12,400.0,344.7,344.7,344.11,344.12,400.0
2022-05-09 12:00:00,343.65,343.98,343.5,343.5,1271.0,343.65,343.98,343.5,343.5,1271.0
2022-05-09 12:05:00,343.14,346.04,343.07,346.04,1124.0,343.14,346.04,343.07,346.04,1124.0
2022-05-09 12:10:00,345.21,346.42,345.21,345.48,800.0,345.21,346.42,345.21,345.48,800.0
2022-05-09 12:15:00,345.77,346.55,345.77,346.55,3655.0,345.77,346.55,345.77,346.55,3655.0
2022-05-09 12:20:00,345.49,345.49,345.13,345.38,1199.0,345.49,345.49,345.13,345.38,1199.0
2022-05-09 12:25:00,345.67,345.83,344.5,344.5,2714.0,345.67,345.83,344.5,344.5,2714.0
2022-05-09 12:30:00,344.15,345.7,344.15,344.81,723.0,344.15,345.7,344.15,344.81,723.0
2022-05-09 12:35:00,345.17,345.17,343.91,343.91,439.0,345.17,345.17,343.91,343.91,439.0
2022-05-09 12:40:00,343.75,343.76,343.12,343.22,1105.0,343.75,343.76,343.12,343.22,1105.0
2022-05-09 12:45:00,343.18,343.18,342.6,343.0,1482.0,343.18,343.18,342.6,343.0,1482.0
2022-05-09 12:50:00,342.88,343.39,342.72,342.99,1972.0,342.88,343.39,342.72,342.99,1972.0
2022-05-09 12:55:00,343.03,343.03,342.29,342.49,2465.0,343.03,343.03,342.29,342.49,2465.0
2022-05-09 13:00:00,342.14,342.15,341.43,341.58,1226.0,342.14,342.15,341.43,341.58,1226.0
2022-05-09 13:05:00,341.87,342.27,341.28,341.28,1057.0,341.87,342.27,341.28,341.28,1057.0
2022-05-09 13:10:00,341.13,341.33,341.13,341.13,301.0,341.13,341.33,341.13,341.13,301.0
2022-05-09 13:15:00,341.64,342.11,341.64,342.11,469.0,341.64,342.11,341.64,342.11,469.0
2022-05-09 13:20:00,341.85,342.14,341.81,342.11,701.0,341.85,342.14,341.81,342.11,701.0
2022-05-09 13:25:00,342.72,342.86,342.23,342.23,780.0,342.72,342.86,342.23,342.23,780.0
2022-05-09 13:30:00,342.74,342.93,341.65,341.69,716.0,342.74,342.93,341.65,341.69,716.0
2022-05-09 13:35:00,341.22,341.22,341.15,341.16,280.0,341.22,341.22,341.15,341.16,280.0
2022-05-09 13:40:00,341.96,344.03,341.95,343.19,702.0,341.96,344.03,341.95,343.19,702.0
2022-05-09 13:45:00,342.97,343.42,342.47,342.47,841.0,342.97,343.42,342.47,342.47,841.0
2022-05-09 13:50:00,342.29,342.91,342.15,342.15,1400.0,342.29,342.91,342.15,342.15,1400.0
2022-05-09 13:55:00,342.83,343.82,342.83,343.24,500.0,342.83,343.82,342.83,343.24,500.0
2022-05-09 14:00:00,343.43,343.76,343.16,343.76,700.0,343.43,343.76,343.16,343.76,700.0
2022-05-09 14:05:00,342.4,342.4,342.25,342.25,380.0,342.4,342.4,342.25,342.25,380.0
2022-05-09 14:10:00,341.65,342.55,341.65,342.42,787.0,341.65,342.55,341.65,342.42,787.0
2022-05-09 14:15:00,342.25,343.69,342.25,343.69,812.0,342.25,343.69,342.25,343.69,812.0
2022-05-09 14:20:00,342.39,342.43,341.89,342.08,635.0,342.39,342.43,341.89,342.08,635.0
2022-05-09 14:25:00,342.25,343.4,341.9,343.4,930.0,342.25,343.4,341.9,343.4,930.0
2022-05-09 14:30:00,343.0,343.0,341.82,341.82,1892.0,343.0,343.0,341.82,341.82,1892.0
2022-05-09 14:35:00,341.75,342.32,341.75,342.31,200.0,341.75,342.32,341.75,342.31,200.0
2022-05-09 14:40:00,342.18,342.76,342.18,342.76,200.0,342.18,342.76,342.18,342.76,200.0
2022-05-09 14:45:00,342.98,343.5,342.77,342.77,973.0,342.98,343.5,342.77,342.77,973.0
2022-05-09 14:50:00,342.51,342.7,342.32,342.4,1100.0,342.51,342.7,342.32,342.4,1100.0
2022-05-09 14:55:00,342.4,342.4,342.4,342.4,0.0,342.4,342.4,342.4,342.4,0.0
2022-05-09 15:00:00,343.52,343.55,342.63,342.63,800.0,343.52,343.55,342.63,342.63,800.0
2022-05-09 15:05:00,342.9,343.45,342.81,342.81,800.0,342.9,343.45,342.81,342.81,800.0
2022-05-09 15:10:00,343.22,344.33,343.22,344.33,865.0,343.22,344.33,343.22,344.33,865.0
2022-05-09 15:15:00,344.07,344.07,343.42,343.42,458.0,344.07,344.07,343.42,343.42,458.0
2022-05-09 15:20:00,343.28,343.28,343.01,343.01,403.0,343.28,343.28,343.01,343.01,403.0
2022-05-09 15:25:00,343.3,343.45,342.62,342.62,601.0,343.3,343.45,342.62,342.62,601.0
2022-05-09 15:30:00,342.58,342.61,342.01,342.09,900.0,342.58,342.61,342.01,342.09,900.0
2022-05-09 15:35:00,342.35,342.99,342.22,342.99,1005.0,342.35,342.99,342.22,342.99,1005.0
2022-05-09 15:40:00,342.86,342.86,342.02,342.02,2167.0,342.86,342.86,342.02,342.02,2167.0
2022-05-09 15:45:00,342.27,342.37,341.2,341.2,2994.0,342.27,342.37,341.2,341.2,2994.0
2022-05-09 15:50:00,341.25,341.25,340.48,340.86,2237.0,341.25,341.25,340.48,340.86,2237.0
2022-05-09 15:55:00,341.31,342.79,341.13,341.43,10893.0,341.31,342.79,341.13,341.43,10893.0
2022-05-10 09:30:00,347.73,347.73,345.44,345.44,2296.0,347.73,347.73,345.44,345.44,2296.0
2022-05-10 09:35:00,346.8,348.52,346.55,347.54,1292.0,346.8,348.52,346.55,347.54,1292.0
2022-05-10 09:40:00,347.16,347.19,345.67,347.06,2275.0,347.16,347.19,345.67,347.06,2275.0
2022-05-10 09:45:00,346.54,348.18,345.63,347.14,3419.0,346.54,348.18,345.63,347.14,3419.0
2022-05-10 09:50:00,348.49,349.57,348.49,349.57,1459.0,348.49,349.57,348.49,349.57,1459.0
2022-05-10 09:55:00,349.93,351.14,348.76,351.14,1200.0,349.93,351.14,348.76,351.14,1200.0
2022-05-10 10:00:00,350.38,352.53,349.9,351.23,804.0,350.38,352.53,349.9,351.23,804.0
2022-05-10 10:05:00,352.65,353.64,352.08,352.23,2071.0,352.65,353.64,352.08,352.23,2071.0
2022-05-10 10:10:00,352.91,352.91,351.49,352.46,586.0,352.91,352.91,351.49,352.46,586.0
2022-05-10 10:15:00,353.41,355.0,353.26,353.26,4669.0,353.41,355.0,353.26,353.26,4669.0
2022-05-10 10:20:00,353.32,353.86,352.12,352.6,1900.0,353.32,353.86,352.12,352.6,1900.0
2022-05-10 10:25:00,352.22,352.66,351.06,351.07,1402.0,352.22,352.66,351.06,351.07,1402.0
2022-05-10 10:30:00,351.82,352.65,351.67,352.03,2163.0,351.82,352.65,351.67,352.03,2163.0
2022-05-10 10:35:00,351.85,351.88,350.92,350.92,2293.0,351.85,351.88,350.92,350.92,2293.0
2022-05-10 10:40:00,350.66,350.92,349.45,350.02,2195.0,350.66,350.92,349.45,350.02,2195.0
2022-05-10 10:45:00,349.89,350.22,349.22,349.87,2865.0,349.89,350.22,349.22,349.87,2865.0
2022-05-10 10:50:00,349.74,350.96,348.4,350.96,3282.0,349.74,350.96,348.4,350.96,3282.0
2022-05-10 10:55:00,350.4,351.85,349.82,349.82,2822.0,350.4,351.85,349.82,349.82,2822.0
2022-05-10 11:00:00,350.0,350.78,349.53,349.71,1840.0,350.0,350.78,349.53,349.71,1840.0
2022-05-10 11:05:00,349.36,349.67,349.07,349.5,900.0,349.36,349.67,349.07,349.5,900.0
2022-05-10 11:10:00,349.57,351.18,349.57,350.95,1316.0,349.57,351.18,349.57,350.95,1316.0
2022-05-10 11:15:00,350.17,351.7,350.17,350.98,1517.0,350.17,351.7,350.17,350.98,1517.0
2022-05-10 11:20:00,351.54,351.54,350.05,350.05,1428.0,351.54,351.54,350.05,350.05,1428.0
2022-05-10 11:25:00,350.59,350.59,349.88,349.88,308.0,350.59,350.59,349.88,349.88,308.0
2022-05-10 11:30:00,352.06,352.06,351.53,351.53,700.0,352.06,352.06,351.53,351.53,700.0
2022-05-10 11:35:00,352.03,353.21,352.03,353.07,1753.0,352.03,353.21,352.03,353.07,1753.0
2022-05-10 11:40:00,353.29,353.29,351.36,352.1,1350.0,353.29,353.29,351.36,352.1,1350.0
2022-05-10 11:45:00,351.3,351.3,350.99,351.06,508.0,351.3,351.3,350.99,351.06,508.0
2022-05-10 11:50:00,350.86,352.54,350.36,352.09,1068.0,350.86,352.54,350.36,352.09,1068.0
2022-05-10 11:55:00,352.5,353.71,351.06,353.49,1317.0,352.5,353.71,351.06,353.49,1317.0
2022-05-10 12:00:00,353.52,353.93,353.28,353.71,800.0,353.52,353.93,353.28,353.71,800.0
2022-05-10 12:05:00,354.38,354.38,352.73,352.73,2080.0,354.38,354.38,352.73,352.73,2080.0
2022-05-10 12:10:00,353.04,354.25,353.01,353.69,2831.0,353.04,354.25,353.01,353.69,2831.0
2022-05-10 12:15:00,354.23,354.3,353.63,353.63,600.0,354.23,354.3,353.63,353.63,600.0
2022-05-10 12:20:00,352.72,353.39,352.72,353.39,682.0,352.72,353.39,352.72,353.39,682.0
2022-05-10 12:25:00,352.91,353.46,352.86,353.0,2393.0,352.91,353.46,352.86,353.0,2393.0
2022-05-10 12:30:00,354.06,354.06,352.6,353.67,5702.0,354.06,354.06,352.6,353.67,5702.0
2022-05-10 12:35:00,354.1,354.55,352.82,353.44,2911.0,354.1,354.55,352.82,353.44,2911.0
2022-05-10 12:40:00,353.47,354.19,353.18,353.93,3615.0,353.47,354.19,353.18,353.93,3615.0
2022-05-10 12:45:00,353.96,353.96,353.62,353.62,400.0,353.96,353.96,353.62,353.62,400.0
2022-05-10 12:50:00,353.91,353.91,351.99,351.99,3925.0,353.91,353.91,351.99,351.99,3925.0
2022-05-10 12:55:00,352.15,352.38,350.61,350.62,2388.0,352.15,352.38,350.61,350.62,2388.0
2022-05-10 13:00:00,350.93,352.74,350.93,352.74,2050.0,350.93,352.74,350.93,352.74,2050.0
2022-05-10 13:05:00,353.56,354.67,353.33,354.67,1576.0,353.56,354.67,353.33,354.67,1576.0
2022-05-10 13:10:00,354.56,354.58,354.08,354.58,2171.0,354.56,354.58,354.08,354.58,2171.0
2022-05-10 13:15:00,354.97,354.97,354.34,354.34,650.0,354.97,354.97,354.34,354.34,650.0
2022-05-10 13:20:00,354.5,355.15,354.37,354.72,2087.0,354.5,355.15,354.37,354.72,2087.0
2022-05-10 13:25:00,356.04,356.33,356.03,356.33,200.0,356.04,356.33,356.03,356.33,200.0
2022-05-10 13:30:00,358.02,358.02,358.02,358.02,100.0,358.02,358.02,358.02,358.02,100.0
2022-05-10 13:35:00,358.34,359.02,358.34,359.02,1314.0,358.34,359.02,358.34,359.02,1314.0
2022-05-10 13:40:00,359.08,359.14,358.76,358.76,398.0,359.08,359.14,358.76,358.76,398.0
2022-05-10 13:45:00,360.12,361.08,359.9,361.08,900.0,360.12,361.08,359.9,361.08,900.0
2022-05-10 13:50:00,360.82,360.82,360.3,360.82,506.0,360.82,360.82,360.3,360.82,506.0
2022-05-10 13:55:00,361.08,361.46,361.04,361.46,591.0,361.08,361.46,361.04,361.46,591.0
2022-05-10 14:00:00,361.0,362.04,360.82,361.75,1347.0,361.0,362.04,360.82,361.75,1347.0
2022-05-10 14:05:00,361.51,361.89,361.35,361.7,1800.0,361.51,361.89,361.35,361.7,1800.0
2022-05-10 14:10:00,361.33,361.85,360.1,361.85,1100.0,361.33,361.85,360.1,361.85,1100.0
2022-05-10 14:15:00,360.91,361.19,359.94,361.19,1095.0,360.91,361.19,359.94,361.19,1095.0
2022-05-10 14:20:00,361.61,361.97,359.92,359.92,1877.0,361.61,361.97,359.92,359.92,1877.0
2022-05-10 14:25:00,358.91,359.38,358.5,359.24,1400.0,358.91,359.38,358.5,359.24,1400.0
2022-05-10 14:30:00,359.66,359.86,359.05,359.06,1206.0,359.66,359.86,359.05,359.06,1206.0
2022-05-10 14:35:00,359.48,359.5,358.59,358.59,1025.0,359.48,359.5,358.59,358.59,1025.0
2022-05-10 14:40:00,358.38,360.88,358.15,360.88,1412.0,358.38,360.88,358.15,360.88,1412.0
2022-05-10 14:45:00,360.39,360.39,359.16,359.16,982.0,360.39,360.39,359.16,359.16,982.0
2022-05-10 14:50:00,360.04,361.08,359.75,360.7,1900.0,360.04,361.08,359.75,360.7,1900.0
2022-05-10 14:55:00,361.04,361.04,359.85,360.39,1578.0,361.04,361.04,359.85,360.39,1578.0
2022-05-10 15:00:00,360.18,360.19,359.89,360.1,1000.0,360.18,360.19,359.89,360.1,1000.0
2022-05-10 15:05:00,360.7,361.84,359.98,359.98,1880.0,360.7,361.84,359.98,359.98,1880.0
2022-05-10 15:10:00,359.72,360.41,359.69,360.31,700.0,359.72,360.41,359.69,360.31,700.0
2022-05-10 15:15:00,360.38,360.71,359.86,360.0,1900.0,360.38,360.71,359.86,360.0,1900.0
2022-05-10 15:20:00,359.8,359.8,358.52,358.53,1800.0,359.8,359.8,358.52,358.53,1800.0
2022-05-10 15:25:00,358.06,358.13,356.61,357.14,2700.0,358.06,358.13,356.61,357.14,2700.0
2022-05-10 15:30:00,356.85,358.15,356.35,358.15,2132.0,356.85,358.15,356.35,358.15,2132.0
2022-05-10 15:35:00,357.76,358.92,357.46,357.76,3161.0,357.76,358.92,357.46,357.76,3161.0
2022-05-10 15:40:00,357.75,357.85,357.07,357.85,2094.0,357.75,357.85,357.07,357.85,2094.0
2022-05-10 15:45:00,357.86,359.19,357.86,358.15,6633.0,357.86,359.19,357.86,358.15,6633.0
2022-05-10 15:50:00,358.24,358.55,357.22,358.36,4634.0,358.24,358.55,357.22,358.36,4634.0
2022-05-10 15:55:00,358.36,358.73,357.2,358.06,14808.0,358.36,358.73,357.2,358.06,14808.0
2022-05-11 09:30:00,353.45,356.87,352.2,353.87,3882.0,353.45,356.87,352.2,353.87,3882.0
2022-05-11 09:35:00,353.87,353.87,353.87,353.87,0.0,353.87,353.87,353.87,353.87,0.0
2022-05-11 09:40:00,353.87,353.87,353.87,353.87,0.0,353.87,353.87,353.87,353.87,0.0
2022-05-11 09:45:00,357.28,361.75,357.28,358.92,2857.0,357.28,361.75,357.28,358.92,2857.0
2022-05-11 09:50:00,362.43,364.31,361.68,362.72,500.0,362.43,364.31,361.68,362.72,500.0
2022-05-11 09:55:00,361.64,362.23,359.7,362.23,2640.0,361.64,362.23,359.7,362.23,2640.0
2022-05-11 10:00:00,360.62,361.84,359.45,361.84,1400.0,360.62,361.84,359.45,361.84,1400.0
2022-05-11 10:05:00,359.81,360.5,359.65,359.79,1303.0,359.81,360.5,359.65,359.79,1303.0
2022-05-11 10:10:00,357.57,358.6,357.57,357.98,911.0,357.57,358.6,357.57,357.98,911.0
2022-05-11 10:15:00,358.29,360.38,358.29,359.67,1130.0,358.29,360.38,358.29,359.67,1130.0
2022-05-11 10:20:00,359.35,360.02,358.8,359.95,3238.0,359.35,360.02,358.8,359.95,3238.0
2022-05-11 10:25:00,359.61,359.9,358.97,359.48,1010.0,359.61,359.9,358.97,359.48,1010.0
2022-05-11 10:30:00,358.82,359.19,357.93,358.1,1921.0,358.82,359.19,357.93,358.1,1921.0
2022-05-11 10:35:00,357.33,357.63,356.74,357.63,910.0,357.33,357.63,356.74,357.63,910.0
2022-05-11 10:40:00,358.9,359.03,358.9,359.03,200.0,358.9,359.03,358.9,359.03,200.0
2022-05-11 10:45:00,358.99,358.99,356.17,356.17,900.0,358.99,358.99,356.17,356.17,900.0
2022-05-11 10:50:00,355.49,355.49,355.07,355.31,705.0,355.49,355.49,355.07,355.31,705.0
2022-05-11 10:55:00,356.15,356.32,356.15,356.31,323.0,356.15,356.32,356.15,356.31,323.0
2022-05-11 11:00:00,356.5,356.5,356.5,356.5,200.0,356.5,356.5,356.5,356.5,200.0
2022-05-11 11:05:00,356.33,357.23,356.31,356.88,1500.0,356.33,357.23,356.31,356.88,1500.0
2022-05-11 11:10:00,357.46,358.13,357.38,357.95,536.0,357.46,358.13,357.38,357.95,536.0
2022-05-11 11:15:00,358.27,358.27,355.33,355.4,1700.0,358.27,358.27,355.33,355.4,1700.0
2022-05-11 11:20:00,355.76,356.48,355.6,355.6,500.0,355.76,356.48,355.6,355.6,500.0
2022-05-11 11:25:00,356.99,358.16,356.83,358.16,537.0,356.99,358.16,356.83,358.16,537.0
2022-05-11 11:30:00,358.03,358.05,357.72,358.05,737.0,358.03,358.05,357.72,358.05,737.0
2022-05-11 11:35:00,357.23,357.92,356.91,357.92,700.0,357.23,357.92,356.91,357.92,700.0
2022-05-11 11:40:00,358.09,358.51,357.56,357.56,500.0,358.09,358.51,357.56,357.56,500.0
2022-05-11 11:45:00,357.3,357.31,356.23,356.96,1400.0,357.3,357.31,356.23,356.96,1400.0
2022-05-11 11:50:00,357.07,357.07,356.63,356.64,888.0,357.07,357.07,356.63,356.64,888.0
2022-05-11 11:55:00,356.47,356.47,355.99,356.37,1084.0,356.47,356.47,355.99,356.37,1084.0
2022-05-11 12:00:00,356.37,356.37,356.37,356.37,0.0,356.37,356.37,356.37,356.37,0.0
2022-05-11 12:05:00,355.61,355.95,355.41,355.41,633.0,355.61,355.95,355.41,355.41,633.0
2022-05-11 12:10:00,355.41,355.68,355.26,355.68,400.0,355.41,355.68,355.26,355.68,400.0
2022-05-11 12:15:00,355.8,356.12,355.37,355.37,599.0,355.8,356.12,355.37,355.37,599.0
2022-05-11 12:20:00,356.17,356.6,355.52,356.6,1400.0,356.17,356.6,355.52,356.6,1400.0
2022-05-11 12:25:00,356.52,356.84,354.7,354.78,5347.0,356.52,356.84,354.7,354.78,5347.0
2022-05-11 12:30:00,354.15,354.21,353.03,353.34,604.0,354.15,354.21,353.03,353.34,604.0
2022-05-11 12:35:00,353.74,353.8,353.52,353.52,410.0,353.74,353.8,353.52,353.52,410.0
2022-05-11 12:40:00,353.16,354.01,353.16,353.96,2132.0,353.16,354.01,353.16,353.96,2132.0
2022-05-11 12:45:00,353.96,354.79,353.95,354.79,301.0,353.96,354.79,353.95,354.79,301.0
2022-05-11 12:50:00,354.39,355.0,354.04,354.04,735.0,354.39,355.0,354.04,354.04,735.0
2022-05-11 12:55:00,354.12,354.27,353.95,354.21,700.0,354.12,354.27,353.95,354.21,700.0
2022-05-11 13:00:00,353.82,354.54,353.6,354.11,2946.0,353.82,354.54,353.6,354.11,2946.0
2022-05-11 13:05:00,353.03,353.66,353.03,353.24,300.0,353.03,353.66,353.03,353.24,300.0
2022-05-11 13:10:00,354.04,354.04,354.04,354.04,100.0,354.04,354.04,354.04,354.04,100.0
2022-05-11 13:15:00,354.05,354.14,353.36,353.8,900.0,354.05,354.14,353.36,353.8,900.0
2022-05-11 13:20:00,353.11,354.01,353.1,353.88,400.0,353.11,354.01,353.1,353.88,400.0
2022-05-11 13:25:00,353.88,353.88,353.05,353.05,300.0,353.88,353.88,353.05,353.05,300.0
2022-05-11 13:30:00,352.76,353.13,352.32,353.13,867.0,352.76,353.13,352.32,353.13,867.0
2022-05-11 13:35:00,352.96,352.96,351.38,351.38,700.0,352.96,352.96,351.38,351.38,700.0
2022-05-11 13:40:00,351.87,351.87,351.87,351.87,100.0,351.87,351.87,351.87,351.87,100.0
2022-05-11 13:45:00,351.78,351.78,351.66,351.66,200.0,351.78,351.78,351.66,351.66,200.0
2022-05-11 13:50:00,351.11,351.74,351.07,351.41,600.0,351.11,351.74,351.07,351.41,600.0
2022-05-11 13:55:00,351.63,351.63,350.75,350.75,400.0,351.63,351.63,350.75,350.75,400.0
2022-05-11 14:00:00,350.96,352.0,350.96,352.0,1257.0,350.96,352.0,350.96,352.0,1257.0
2022-05-11 14:05:00,351.59,352.0,351.17,351.17,1007.0,351.59,352.0,351.17,351.17,1007.0
2022-05-11 14:10:00,351.17,351.17,351.17,351.17,0.0,351.17,351.17,351.17,351.17,0.0
2022-05-11 14:15:00,350.91,351.72,350.91,351.72,400.0,350.91,351.72,350.91,351.72,400.0
2022-05-11 14:20:00,351.66,352.68,351.66,352.68,600.0,351.66,352.68,351.66,352.68,600.0
2022-05-11 14:25:00,352.8,352.8,352.0,352.49,1300.0,352.8,352.8,352.0,352.49,1300.0
2022-05-11 14:30:00,352.1,352.5,351.93,352.23,500.0,352.1,352.5,351.93,352.23,500.0
2022-05-11 14:35:00,353.77,354.0,352.75,352.75,425.0,353.77,354.0,352.75,352.75,425.0
2022-05-11 14:40:00,353.59,354.62,353.46,354.62,800.0,353.59,354.62,353.46,354.62,800.0
2022-05-11 14:45:00,354.42,354.42,352.29,352.29,800.0,354.42,354.42,352.29,352.29,800.0
2022-05-11 14:50:00,352.17,352.84,352.17,352.84,1030.0,352.17,352.84,352.17,352.84,1030.0
2022-05-11 14:55:00,352.34,352.92,352.34,352.68,1405.0,352.34,352.92,352.34,352.68,1405.0
2022-05-11 15:00:00,353.07,353.1,352.17,352.17,1000.0,353.07,353.1,352.17,352.17,1000.0
2022-05-11 15:05:00,352.08,352.35,351.71,351.97,2334.0,352.08,352.35,351.71,351.97,2334.0
2022-05-11 15:10:00,352.91,353.05,352.75,352.75,1280.0,352.91,353.05,352.75,352.75,1280.0
2022-05-11 15:15:00,351.9,352.78,351.89,352.45,1486.0,351.9,352.78,351.89,352.45,1486.0
2022-05-11 15:20:00,352.2,352.69,351.84,352.07,800.0,352.2,352.69,351.84,352.07,800.0
2022-05-11 15:25:00,352.07,352.51,351.82,351.84,1200.0,352.07,352.51,351.82,351.84,1200.0
2022-05-11 15:30:00,352.14,352.79,352.14,352.37,3092.0,352.14,352.79,352.14,352.37,3092.0
2022-05-11 15:35:00,351.81,352.21,351.34,351.34,2800.0,351.81,352.21,351.34,351.34,2800.0
2022-05-11 15:40:00,351.34,351.7,351.28,351.45,2409.0,351.34,351.7,351.28,351.45,2409.0
2022-05-11 15:45:00,351.29,351.42,350.74,350.84,3155.0,351.29,351.42,350.74,350.84,3155.0
2022-05-11 15:50:00,350.65,351.06,349.65,350.41,1900.0,350.65,351.06,349.65,350.41,1900.0
2022-05-11 15:55:00,350.31,351.33,349.17,350.91,16881.0,350.31,351.33,349.17,350.91,16881.0
2022-05-12 09:30:00,347.24,349.53,347.24,349.53,973.0,347.24,349.53,347.24,349.53,973.0
2022-05-12 09:35:00,347.2,347.2,347.19,347.2,240.0,347.2,347.2,347.19,347.2,240.0
2022-05-12 09:40:00,346.66,349.72,346.66,349.37,9993.0,346.66,349.72,346.66,349.37,9993.0
2022-05-12 09:45:00,349.37,350.29,348.63,348.63,7215.0,349.37,350.29,348.63,348.63,7215.0
2022-05-12 09:50:00,348.72,352.13,348.72,352.13,2104.0,348.72,352.13,348.72,352.13,2104.0
2022-05-12 09:55:00,351.05,351.05,350.49,350.93,1613.0,351.05,351.05,350.49,350.93,1613.0
2022-05-12 10:00:00,351.18,352.78,351.17,352.78,200.0,351.18,352.78,351.17,352.78,200.0
2022-05-12 10:05:00,354.38,355.52,353.99,355.48,1138.0,354.38,355.52,353.99,355.48,1138.0
2022-05-12 10:10:00,357.33,357.33,355.87,355.87,1617.0,357.33,357.33,355.87,355.87,1617.0
2022-05-12 10:15:00,354.78,354.78,354.77,354.78,369.0,354.78,354.78,354.77,354.78,369.0
2022-05-12 10:20:00,355.38,356.87,355.38,356.5,676.0,355.38,356.87,355.38,356.5,676.0
2022-05-12 10:25:00,355.72,355.91,353.55,354.2,1036.0,355.72,355.91,353.55,354.2,1036.0
2022-05-12 10:30:00,354.21,354.23,353.43,353.75,1102.0,354.21,354.23,353.43,353.75,1102.0
2022-05-12 10:35:00,353.46,354.27,353.46,354.27,1192.0,353.46,354.27,353.46,354.27,1192.0
2022-05-12 10:40:00,355.23,355.27,354.29,354.72,2011.0,355.23,355.27,354.29,354.72,2011.0
2022-05-12 10:45:00,355.39,355.39,355.12,355.13,200.0,355.39,355.39,355.12,355.13,200.0
2022-05-12 10:50:00,355.6,357.13,355.6,357.13,510.0,355.6,357.13,355.6,357.13,510.0
2022-05-12 10:55:00,356.84,357.77,356.43,356.43,1224.0,356.84,357.77,356.43,356.43,1224.0
2022-05-12 11:00:00,356.68,356.9,356.24,356.9,500.0,356.68,356.9,356.24,356.9,500.0
2022-05-12 11:05:00,356.45,357.43,356.45,357.43,200.0,356.45,357.43,356.45,357.43,200.0
2022-05-12 11:10:00,357.3,357.49,357.18,357.38,1210.0,357.3,357.49,357.18,357.38,1210.0
2022-05-12 11:15:00,356.86,356.86,356.86,356.86,100.0,356.86,356.86,356.86,356.86,100.0
2022-05-12 11:20:00,356.87,356.91,356.4,356.91,632.0,356.87,356.91,356.4,356.91,632.0
2022-05-12 11:25:00,356.58,356.75,356.44,356.44,801.0,356.58,356.75,356.44,356.44,801.0
2022-05-12 11:30:00,356.57,356.7,354.25,354.86,911.0,356.57,356.7,354.25,354.86,911.0
2022-05-12 11:35:00,354.32,356.61,354.32,356.56,1701.0,354.32,356.61,354.32,356.56,1701.0
2022-05-12 11:40:00,355.51,355.51,355.25,355.25,300.0,355.51,355.51,355.25,355.25,300.0
2022-05-12 11:45:00,354.88,354.88,354.22,354.22,300.0,354.88,354.88,354.22,354.22,300.0
2022-05-12 11:50:00,353.19,353.19,353.19,353.19,100.0,353.19,353.19,353.19,353.19,100.0
2022-05-12 11:55:00,352.61,352.88,352.33,352.69,600.0,352.61,352.88,352.33,352.69,600.0
2022-05-12 12:00:00,352.56,353.0,352.04,353.0,522.0,352.56,353.0,352.04,353.0,522.0
2022-05-12 12:05:00,353.53,353.53,352.7,353.02,1597.0,353.53,353.53,352.7,353.02,1597.0
2022-05-12 12:10:00,352.8,353.03,351.93,353.03,1065.0,352.8,353.03,351.93,353.03,1065.0
2022-05-12 12:15:00,352.76,352.76,352.1,352.71,745.0,352.76,352.76,352.1,352.71,745.0
2022-05-12 12:20:00,352.71,352.71,352.71,352.71,0.0,352.71,352.71,352.71,352.71,0.0
2022-05-12 12:25:00,354.63,354.91,354.18,354.23,900.0,354.63,354.91,354.18,354.23,900.0
2022-05-12 12:30:00,355.28,356.08,355.28,355.55,500.0,355.28,356.08,355.28,355.55,500.0
2022-05-12 12:35:00,355.53,355.7,354.87,354.87,1300.0,355.53,355.7,354.87,354.87,1300.0
2022-05-12 12:40:00,354.38,355.62,353.97,355.62,300.0,354.38,355.62,353.97,355.62,300.0
2022-05-12 12:45:00,355.55,355.55,354.37,354.37,300.0,355.55,355.55,354.37,354.37,300.0
2022-05-12 12:50:00,354.53,355.19,354.53,354.84,500.0,354.53,355.19,354.53,354.84,500.0
2022-05-12 12:55:00,353.27,353.27,353.27,353.27,100.0,353.27,353.27,353.27,353.27,100.0
2022-05-12 13:00:00,353.31,353.87,353.04,353.16,604.0,353.31,353.87,353.04,353.16,604.0
2022-05-12 13:05:00,352.7,353.61,352.7,353.61,613.0,352.7,353.61,352.7,353.61,613.0
2022-05-12 13:10:00,353.94,354.97,353.94,354.67,600.0,353.94,354.97,353.94,354.67,600.0
2022-05-12 13:15:00,354.67,354.67,354.21,354.21,400.0,354.67,354.67,354.21,354.21,400.0
2022-05-12 13:20:00,354.64,355.27,354.64,354.68,617.0,354.64,355.27,354.64,354.68,617.0
2022-05-12 13:25:00,354.7,354.7,354.13,354.13,300.0,354.7,354.7,354.13,354.13,300.0
2022-05-12 13:30:00,354.53,354.58,353.72,354.58,1600.0,354.53,354.58,353.72,354.58,1600.0
2022-05-12 13:35:00,354.24,354.24,353.52,353.52,400.0,354.24,354.24,353.52,353.52,400.0
2022-05-12 13:40:00,352.84,353.11,352.11,352.11,1400.0,352.84,353.11,352.11,352.11,1400.0
2022-05-12 13:45:00,352.54,352.54,351.25,351.25,725.0,352.54,352.54,351.25,351.25,725.0
2022-05-12 13:50:00,350.8,350.8,350.8,350.8,100.0,350.8,350.8,350.8,350.8,100.0
2022-05-12 13:55:00,350.47,351.2,350.47,350.96,2200.0,350.47,351.2,350.47,350.96,2200.0
2022-05-12 14:00:00,351.49,351.49,351.49,351.49,300.0,351.49,351.49,351.49,351.49,300.0
2022-05-12 14:05:00,350.99,351.17,350.89,351.13,700.0,350.99,351.17,350.89,351.13,700.0
2022-05-12 14:10:00,351.12,351.37,351.12,351.16,525.0,351.12,351.37,351.12,351.16,525.0
2022-05-12 14:15:00,351.89,351.89,351.26,351.57,1000.0,351.89,351.89,351.26,351.57,1000.0
2022-05-12 14:20:00,352.7,352.98,351.01,351.01,2299.0,352.7,352.98,351.01,351.01,2299.0
2022-05-12 14:25:00,350.9,351.16,350.65,350.96,400.0,350.9,351.16,350.65,350.96,400.0
2022-05-12 14:30:00,351.07,351.09,350.28,350.28,304.0,351.07,351.09,350.28,350.28,304.0
2022-05-12 14:35:00,350.55,350.57,350.31,350.31,892.0,350.55,350.57,350.31,350.31,892.0
2022-05-12 14:40:00,350.16,350.16,349.5,349.63,928.0,350.16,350.16,349.5,349.63,928.0
2022-05-12 14:45:00,350.73,350.76,350.24,350.24,615.0,350.73,350.76,350.24,350.24,615.0
2022-05-12 14:50:00,349.88,350.83,349.88,350.51,700.0,349.88,350.83,349.88,350.51,700.0
2022-05-12 14:55:00,350.14,350.14,350.09,350.09,282.0,350.14,350.14,350.09,350.09,282.0
2022-05-12 15:00:00,350.56,351.0,349.27,351.0,1056.0,350.56,351.0,349.27,351.0,1056.0
2022-05-12 15:05:00,350.54,350.54,350.54,350.54,100.0,350.54,350.54,350.54,350.54,100.0
2022-05-12 15:10:00,350.63,350.83,349.61,350.33,1338.0,350.63,350.83,349.61,350.33,1338.0
2022-05-12 15:15:00,350.77,352.33,350.77,351.76,2369.0,350.77,352.33,350.77,351.76,2369.0
2022-05-12 15:20:00,351.79,353.24,351.79,353.15,3235.0,351.79,353.24,351.79,353.15,3235.0
2022-05-12 15:25:00,353.8,353.84,352.32,352.32,1300.0,353.8,353.84,352.32,352.32,1300.0
2022-05-12 15:30:00,351.89,352.34,351.66,352.16,4890.0,351.89,352.34,351.66,352.16,4890.0
2022-05-12 15:35:00,351.13,351.46,351.13,351.4,1800.0,351.13,351.46,351.13,351.4,1800.0
2022-05-12 15:40:00,351.77,352.34,350.95,351.22,3451.0,351.77,352.34,350.95,351.22,3451.0
2022-05-12 15:45:00,351.64,352.18,351.0,351.0,2911.0,351.64,352.18,351.0,351.0,2911.0
2022-05-12 15:50:00,351.29,352.72,351.14,351.26,6577.0,351.29,352.72,351.14,351.26,6577.0
2022-05-12 15:55:00,351.36,352.48,350.84,352.2,13511.0,351.36,352.48,350.84,352.2,13511.0
2022-05-13 09:30:00,356.64,359.95,352.81,357.53,2881.0,356.64,359.95,352.81,357.53,2881.0
2022-05-13 09:35:00,357.74,359.69,357.43,359.44,3922.0,357.74,359.69,357.43,359.44,3922.0
2022-05-13 09:40:00,359.28,363.0,359.28,363.0,900.0,359.28,363.0,359.28,363.0,900.0
2022-05-13 09:45:00,363.34,364.69,363.02,363.51,919.0,363.34,364.69,363.02,363.51,919.0
2022-05-13 09:50:00,363.63,364.06,362.36,362.36,3120.0,363.63,364.06,362.36,362.36,3120.0
2022-05-13 09:55:00,363.17,363.45,362.4,362.4,1230.0,363.17,363.45,362.4,362.4,1230.0
2022-05-13 10:00:00,363.45,364.92,363.45,364.75,700.0,363.45,364.92,363.45,364.75,700.0
2022-05-13 10:05:00,364.29,364.96,364.29,364.79,3758.0,364.29,364.96,364.29,364.79,3758.0
2022-05-13 10:10:00,365.28,365.48,364.34,364.34,860.0,365.28,365.48,364.34,364.34,860.0
2022-05-13 10:15:00,364.34,364.34,364.34,364.34,0.0,364.34,364.34,364.34,364.34,0.0
2022-05-13 10:20:00,364.29,364.3,363.99,364.0,500.0,364.29,364.3,363.99,364.0,500.0
2022-05-13 10:25:00,363.87,363.87,363.46,363.46,410.0,363.87,363.87,363.46,363.46,410.0
2022-05-13 10:30:00,362.89,363.61,362.89,363.6,1012.0,362.89,363.61,362.89,363.6,1012.0
2022-05-13 10:35:00,363.24,363.37,363.24,363.37,300.0,363.24,363.37,363.24,363.37,300.0
2022-05-13 10:40:00,363.45,364.0,363.03,363.05,696.0,363.45,364.0,363.03,363.05,696.0
2022-05-13 10:45:00,362.19,362.33,362.13,362.13,500.0,362.19,362.33,362.13,362.13,500.0
2022-05-13 10:50:00,362.17,362.4,361.76,362.23,2774.0,362.17,362.4,361.76,362.23,2774.0
2022-05-13 10:55:00,362.93,362.93,362.52,362.52,200.0,362.93,362.93,362.52,362.52,200.0
2022-05-13 11:00:00,361.93,362.22,361.93,362.22,220.0,361.93,362.22,361.93,362.22,220.0
2022-05-13 11:05:00,362.6,362.6,361.85,361.97,1500.0,362.6,362.6,361.85,361.97,1500.0
2022-05-13 11:10:00,361.87,362.48,361.86,362.48,400.0,361.87,362.48,361.86,362.48,400.0
2022-05-13 11:15:00,361.6,361.6,360.99,360.99,1514.0,361.6,361.6,360.99,360.99,1514.0
2022-05-13 11:20:00,361.98,361.98,361.98,361.98,167.0,361.98,361.98,361.98,361.98,167.0
2022-05-13 11:25:00,362.32,362.56,362.32,362.56,731.0,362.32,362.56,362.32,362.56,731.0
2022-05-13 11:30:00,362.72,363.51,362.72,363.51,700.0,362.72,363.51,362.72,363.51,700.0
2022-05-13 11:35:00,363.51,363.51,363.51,363.51,0.0,363.51,363.51,363.51,363.51,0.0
2022-05-13 11:40:00,364.16,364.48,363.95,364.46,2000.0,364.16,364.48,363.95,364.46,2000.0
2022-05-13 11:45:00,364.23,364.49,364.23,364.49,300.0,364.23,364.49,364.23,364.49,300.0
2022-05-13 11:50:00,364.43,364.68,364.25,364.43,500.0,364.43,364.68,364.25,364.43,500.0
2022-05-13 11:55:00,364.06,364.37,363.73,364.29,1395.0,364.06,364.37,363.73,364.29,1395.0
2022-05-13 12:00:00,364.57,364.57,364.28,364.28,200.0,364.57,364.57,364.28,364.28,200.0
2022-05-13 12:05:00,364.58,364.58,364.58,364.58,200.0,364.58,364.58,364.58,364.58,200.0
2022-05-13 12:10:00,364.75,365.19,364.68,364.88,959.0,364.75,365.19,364.68,364.88,959.0
2022-05-13 12:15:00,364.63,364.63,364.19,364.55,1218.0,364.63,364.63,364.19,364.55,1218.0
2022-05-13 12:20:00,364.55,364.55,364.55,364.55,0.0,364.55,364.55,364.55,364.55,0.0
2022-05-13 12:25:00,364.28,364.48,364.22,364.48,857.0,364.28,364.48,364.22,364.48,857.0
2022-05-13 12:30:00,365.18,365.28,365.06,365.28,500.0,365.18,365.28,365.06,365.28,500.0
2022-05-13 12:35:00,365.09,365.09,364.91,364.91,742.0,365.09,365.09,364.91,364.91,742.0
2022-05-13 12:40:00,365.3,365.63,365.3,365.32,2067.0,365.3,365.63,365.3,365.32,2067.0
2022-05-13 12:45:00,365.23,365.7,364.91,365.55,1570.0,365.23,365.7,364.91,365.55,1570.0
2022-05-13 12:50:00,364.91,364.91,364.35,364.65,800.0,364.91,364.91,364.35,364.65,800.0
2022-05-13 12:55:00,365.15,365.15,365.14,365.14,200.0,365.15,365.15,365.14,365.14,200.0
2022-05-13 13:00:00,365.46,365.46,364.72,364.72,560.0,365.46,365.46,364.72,364.72,560.0
2022-05-13 13:05:00,364.49,364.49,364.05,364.29,1221.0,364.49,364.49,364.05,364.29,1221.0
2022-05-13 13:10:00,364.05,364.46,363.55,363.55,900.0,364.05,364.46,363.55,363.55,900.0
2022-05-13 13:15:00,363.2,363.27,362.83,363.16,1200.0,363.2,363.27,362.83,363.16,1200.0
2022-05-13 13:20:00,362.64,363.51,362.64,363.51,300.0,362.64,363.51,362.64,363.51,300.0
2022-05-13 13:25:00,363.79,363.79,363.01,363.24,900.0,363.79,363.79,363.01,363.24,900.0
2022-05-13 13:30:00,363.24,363.24,363.24,363.24,0.0,363.24,363.24,363.24,363.24,0.0
2022-05-13 13:35:00,362.92,363.01,362.7,362.7,1392.0,362.92,363.01,362.7,362.7,1392.0
2022-05-13 13:40:00,361.84,362.31,361.84,362.31,500.0,361.84,362.31,361.84,362.31,500.0
2022-05-13 13:45:00,361.99,361.99,361.45,361.72,400.0,361.99,361.99,361.45,361.72,400.0
2022-05-13 13:50:00,361.39,361.44,361.39,361.44,200.0,361.39,361.44,361.39,361.44,200.0
2022-05-13 13:55:00,360.75,361.01,360.73,361.01,588.0,360.75,361.01,360.73,361.01,588.0
2022-05-13 14:00:00,360.2,360.2,358.77,358.77,600.0,360.2,360.2,358.77,358.77,600.0
2022-05-13 14:05:00,359.17,359.5,359.17,359.19,905.0,359.17,359.5,359.17,359.19,905.0
2022-05-13 14:10:00,359.54,359.54,358.86,358.86,600.0,359.54,359.54,358.86,358.86,600.0
2022-05-13 14:15:00,358.8,359.33,358.8,359.33,414.0,358.8,359.33,358.8,359.33,414.0
2022-05-13 14:20:00,359.31,359.32,358.61,359.03,722.0,359.31,359.32,358.61,359.03,722.0
2022-05-13 14:25:00,359.33,359.33,358.87,359.2,300.0,359.33,359.33,358.87,359.2,300.0
2022-05-13 14:30:00,360.15,360.49,360.15,360.49,400.0,360.15,360.49,360.15,360.49,400.0
2022-05-13 14:35:00,360.0,360.26,359.92,359.92,600.0,360.0,360.26,359.92,359.92,600.0
2022-05-13 14:40:00,360.48,360.48,360.48,360.48,100.0,360.48,360.48,360.48,360.48,100.0
2022-05-13 14:45:00,360.4,361.02,360.13,361.02,1000.0,360.4,361.02,360.13,361.02,1000.0
2022-05-13 14:50:00,360.94,361.7,360.94,361.7,600.0,360.94,361.7,360.94,361.7,600.0
2022-05-13 14:55:00,361.67,361.67,361.35,361.35,200.0,361.67,361.67,361.35,361.35,200.0
2022-05-13 15:00:00,362.05,362.47,362.05,362.21,600.0,362.05,362.47,362.05,362.21,600.0
2022-05-13 15:05:00,362.07,362.6,362.07,362.34,789.0,362.07,362.6,362.07,362.34,789.0
2022-05-13 15:10:00,362.8,363.22,362.62,363.22,500.0,362.8,363.22,362.62,363.22,500.0
2022-05-13 15:15:00,362.99,362.99,362.96,362.96,563.0,362.99,362.99,362.96,362.96,563.0
2022-05-13 15:20:00,362.88,363.48,362.7,363.48,1351.0,362.88,363.48,362.7,363.48,1351.0
2022-05-13 15:25:00,363.15,363.77,363.15,363.47,400.0,363.15,363.77,363.15,363.47,400.0
2022-05-13 15:30:00,363.52,363.58,362.8,362.8,2318.0,363.52,363.58,362.8,362.8,2318.0
2022-05-13 15:35:00,362.86,363.04,362.2,362.44,1600.0,362.86,363.04,362.2,362.44,1600.0
2022-05-13 15:40:00,362.75,362.94,362.45,362.45,988.0,362.75,362.94,362.45,362.45,988.0
2022-05-13 15:45:00,362.98,363.07,361.23,361.58,3052.0,362.98,363.07,361.23,361.58,3052.0
2022-05-13 15:50:00,361.21,361.31,360.58,361.31,2266.0,361.21,361.31,360.58,361.31,2266.0
2022-05-13 15:55:00,361.38,361.76,360.48,361.31,9776.0,361.38,361.76,360.48,361.31,9776.0
2022-05-16 09:30:00,359.43,359.43,358.01,358.01,1052.0,359.43,359.43,358.01,358.01,1052.0
2022-05-16 09:35:00,357.6,363.35,357.6,363.35,945.0,357.6,363.35,357.6,363.35,945.0
2022-05-16 09:40:00,363.93,365.6,363.52,364.53,3426.0,363.93,365.6,363.52,364.53,3426.0
2022-05-16 09:45:00,363.97,364.66,363.3,363.75,1946.0,363.97,364.66,363.3,363.75,1946.0
2022-05-16 09:50:00,364.63,365.32,364.63,365.16,604.0,364.63,365.32,364.63,365.16,604.0
2022-05-16 09:55:00,364.75,366.0,364.75,364.81,8823.0,364.75,366.0,364.75,364.81,8823.0
2022-05-16 10:00:00,366.22,367.82,366.22,367.35,3335.0,366.22,367.82,366.22,367.35,3335.0
2022-05-16 10:05:00,367.67,369.83,367.67,369.83,1228.0,367.67,369.83,367.67,369.83,1228.0
2022-05-16 10:10:00,370.07,370.07,368.61,368.61,599.0,370.07,370.07,368.61,368.61,599.0
2022-05-16 10:15:00,367.61,367.61,367.24,367.48,300.0,367.61,367.61,367.24,367.48,300.0
2022-05-16 10:20:00,366.07,366.07,366.07,366.07,200.0,366.07,366.07,366.07,366.07,200.0
2022-05-16 10:25:00,364.4,364.4,363.85,363.85,356.0,364.4,364.4,363.85,363.85,356.0
2022-05-16 10:30:00,363.24,363.24,362.21,362.4,1353.0,363.24,363.24,362.21,362.4,1353.0
2022-05-16 10:35:00,362.5,363.4,362.14,363.4,3064.0,362.5,363.4,362.14,363.4,3064.0
2022-05-16 10:40:00,363.26,364.27,363.11,364.27,3526.0,363.26,364.27,363.11,364.27,3526.0
2022-05-16 10:45:00,364.14,364.26,363.63,363.94,3103.0,364.14,364.26,363.63,363.94,3103.0
2022-05-16 10:50:00,363.66,363.66,362.64,362.66,1606.0,363.66,363.66,362.64,362.66,1606.0
2022-05-16 10:55:00,362.07,362.07,361.55,361.59,501.0,362.07,362.07,361.55,361.59,501.0
2022-05-16 11:00:00,361.02,361.66,361.02,361.66,300.0,361.02,361.66,361.02,361.66,300.0
2022-05-16 11:05:00,361.06,362.32,361.06,362.32,400.0,361.06,362.32,361.06,362.32,400.0
2022-05-16 11:10:00,362.16,362.16,362.15,362.16,100.0,362.16,362.16,362.15,362.16,100.0
2022-05-16 11:15:00,362.16,362.16,362.16,362.16,0.0,362.16,362.16,362.16,362.16,0.0
2022-05-16 11:20:00,362.88,363.6,362.88,363.6,578.0,362.88,363.6,362.88,363.6,578.0
2022-05-16 11:25:00,362.88,363.4,362.53,363.4,700.0,362.88,363.4,362.53,363.4,700.0
2022-05-16 11:30:00,363.57,364.02,363.08,363.5,1929.0,363.57,364.02,363.08,363.5,1929.0
2022-05-16 11:35:00,363.01,364.53,362.99,364.53,1130.0,363.01,364.53,362.99,364.53,1130.0
2022-05-16 11:40:00,364.63,365.03,364.63,365.03,445.0,364.63,365.03,364.63,365.03,445.0
2022-05-16 11:45:00,366.44,366.44,365.85,366.31,979.0,366.44,366.44,365.85,366.31,979.0
2022-05-16 11:50:00,366.31,366.31,366.31,366.31,0.0,366.31,366.31,366.31,366.31,0.0
2022-05-16 11:55:00,366.52,366.78,365.96,366.78,710.0,366.52,366.78,365.96,366.78,710.0
2022-05-16 12:00:00,366.53,367.84,366.53,367.84,1565.0,366.53,367.84,366.53,367.84,1565.0
2022-05-16 12:05:00,367.4,367.4,367.01,367.3,725.0,367.4,367.4,367.01,367.3,725.0
2022-05-16 12:10:00,365.92,365.92,365.08,365.27,600.0,365.92,365.92,365.08,365.27,600.0
2022-05-16 12:15:00,364.66,364.8,364.37,364.58,700.0,364.66,364.8,364.37,364.58,700.0
2022-05-16 12:20:00,364.38,364.67,364.38,364.4,500.0,364.38,364.67,364.38,364.4,500.0
2022-05-16 12:25:00,364.92,364.93,364.39,364.52,527.0,364.92,364.93,364.39,364.52,527.0
2022-05-16 12:30:00,364.19,364.74,363.95,364.61,1386.0,364.19,364.74,363.95,364.61,1386.0
2022-05-16 12:35:00,364.95,365.03,363.97,363.98,1550.0,364.95,365.03,363.97,363.98,1550.0
2022-05-16 12:40:00,363.99,363.99,363.84,363.84,896.0,363.99,363.99,363.84,363.84,896.0
2022-05-16 12:45:00,364.16,364.63,364.14,364.55,1700.0,364.16,364.63,364.14,364.55,1700.0
2022-05-16 12:50:00,364.24,364.24,363.32,363.32,300.0,364.24,364.24,363.32,363.32,300.0
2022-05-16 12:55:00,363.21,363.42,363.21,363.42,200.0,363.21,363.42,363.21,363.42,200.0
2022-05-16 13:00:00,363.47,363.61,363.47,363.61,438.0,363.47,363.61,363.47,363.61,438.0
2022-05-16 13:05:00,363.83,364.17,363.83,363.97,937.0,363.83,364.17,363.83,363.97,937.0
2022-05-16 13:10:00,364.35,365.1,364.35,365.1,740.0,364.35,365.1,364.35,365.1,740.0
2022-05-16 13:15:00,364.95,365.26,364.47,364.98,1000.0,364.95,365.26,364.47,364.98,1000.0
2022-05-16 13:20:00,364.59,365.53,364.59,365.53,300.0,364.59,365.53,364.59,365.53,300.0
2022-05-16 13:25:00,365.52,365.76,365.4,365.75,400.0,365.52,365.76,365.4,365.75,400.0
2022-05-16 13:30:00,366.15,366.47,365.7,365.71,890.0,366.15,366.47,365.7,365.71,890.0
2022-05-16 13:35:00,365.94,365.94,365.32,365.32,560.0,365.94,365.94,365.32,365.32,560.0
2022-05-16 13:40:00,365.56,365.61,364.5,365.57,1945.0,365.56,365.61,364.5,365.57,1945.0
2022-05-16 13:45:00,364.9,364.9,364.46,364.67,500.0,364.9,364.9,364.46,364.67,500.0
2022-05-16 13:50:00,364.12,364.12,364.12,364.12,100.0,364.12,364.12,364.12,364.12,100.0
2022-05-16 13:55:00,364.38,364.87,364.34,364.62,1020.0,364.38,364.87,364.34,364.62,1020.0
2022-05-16 14:00:00,364.42,365.21,364.42,364.94,673.0,364.42,365.21,364.42,364.94,673.0
2022-05-16 14:05:00,364.94,364.94,364.94,364.94,0.0,364.94,364.94,364.94,364.94,0.0
2022-05-16 14:10:00,365.31,365.31,364.88,364.95,902.0,365.31,365.31,364.88,364.95,902.0
2022-05-16 14:15:00,365.05,365.05,365.05,365.05,100.0,365.05,365.05,365.05,365.05,100.0
2022-05-16 14:20:00,365.03,366.14,365.03,366.14,401.0,365.03,366.14,365.03,366.14,401.0
2022-05-16 14:25:00,366.23,366.73,366.23,366.73,200.0,366.23,366.73,366.23,366.73,200.0
2022-05-16 14:30:00,367.61,367.61,367.15,367.15,400.0,367.61,367.61,367.15,367.15,400.0
2022-05-16 14:35:00,366.84,367.3,366.74,367.02,800.0,366.84,367.3,366.74,367.02,800.0
2022-05-16 14:40:00,367.43,367.43,367.39,367.43,300.0,367.43,367.43,367.39,367.43,300.0
2022-05-16 14:45:00,366.95,367.08,366.72,366.72,1000.0,366.95,367.08,366.72,366.72,1000.0
2022-05-16 14:50:00,366.49,366.9,366.27,366.9,512.0,366.49,366.9,366.27,366.9,512.0
2022-05-16 14:55:00,367.01,367.01,366.39,366.41,500.0,367.01,367.01,366.39,366.41,500.0
2022-05-16 15:00:00,366.53,366.53,365.91,365.92,600.0,366.53,366.53,365.91,365.92,600.0
2022-05-16 15:05:00,365.93,365.93,365.93,365.93,305.0,365.93,365.93,365.93,365.93,305.0
2022-05-16 15:10:00,365.33,365.33,364.71,364.71,701.0,365.33,365.33,364.71,364.71,701.0
2022-05-16 15:15:00,364.69,364.69,364.38,364.38,521.0,364.69,364.69,364.38,364.38,521.0
2022-05-16 15:20:00,364.3,364.78,364.21,364.21,1611.0,364.3,364.78,364.21,364.21,1611.0
2022-05-16 15:25:00,364.17,364.34,364.17,364.34,200.0,364.17,364.34,364.17,364.34,200.0
2022-05-16 15:30:00,364.12,364.14,363.51,363.51,1270.0,364.12,364.14,363.51,363.51,1270.0
2022-05-16 15:35:00,363.08,363.25,363.04,363.05,957.0,363.08,363.25,363.04,363.05,957.0
2022-05-16 15:40:00,363.32,363.34,362.77,362.93,1300.0,363.32,363.34,362.77,362.93,1300.0
2022-05-16 15:45:00,362.76,363.31,362.7,363.14,3819.0,362.76,363.31,362.7,363.14,3819.0
2022-05-16 15:50:00,363.81,364.64,363.51,364.0,3689.0,363.81,364.64,363.51,364.0,3689.0
2022-05-16 15:55:00,364.21,364.52,363.57,364.46,13990.0,364.21,364.52,363.57,364.46,13990.0
2022-05-17 09:30:00,369.17,371.6,369.17,371.6,1381.0,369.17,371.6,369.17,371.6,1381.0
2022-05-17 09:35:00,371.44,371.44,370.02,370.2,2472.0,371.44,371.44,370.02,370.2,2472.0
2022-05-17 09:40:00,370.46,372.17,370.24,372.07,4364.0,370.46,372.17,370.24,372.07,4364.0
2022-05-17 09:45:00,373.85,373.85,371.69,371.69,3004.0,373.85,373.85,371.69,371.69,3004.0
2022-05-17 09:50:00,371.34,371.89,370.51,371.14,1100.0,371.34,371.89,370.51,371.14,1100.0
2022-05-17 09:55:00,372.11,373.1,371.65,372.19,1065.0,372.11,373.1,371.65,372.19,1065.0
2022-05-17 10:00:00,371.62,371.69,371.62,371.69,200.0,371.62,371.69,371.62,371.69,200.0
2022-05-17 10:05:00,372.14,373.22,371.9,373.22,3866.0,372.14,373.22,371.9,373.22,3866.0
2022-05-17 10:10:00,372.48,372.77,371.91,372.77,1502.0,372.48,372.77,371.91,372.77,1502.0
2022-05-17 10:15:00,372.62,373.04,372.17,373.04,800.0,372.62,373.04,372.17,373.04,800.0
2022-05-17 10:20:00,373.1,373.7,372.84,372.92,2634.0,373.1,373.7,372.84,372.92,2634.0
2022-05-17 10:25:00,373.74,373.74,372.53,372.53,1536.0,373.74,373.74,372.53,372.53,1536.0
2022-05-17 10:30:00,372.36,372.94,371.84,372.1,2804.0,372.36,372.94,371.84,372.1,2804.0
2022-05-17 10:35:00,371.74,372.02,371.62,371.82,3658.0,371.74,372.02,371.62,371.82,3658.0
2022-05-17 10:40:00,369.67,369.83,369.06,369.71,915.0,369.67,369.83,369.06,369.71,915.0
2022-05-17 10:45:00,369.36,370.29,369.36,370.29,500.0,369.36,370.29,369.36,370.29,500.0
2022-05-17 10:50:00,370.44,370.93,369.97,370.93,1185.0,370.44,370.93,369.97,370.93,1185.0
2022-05-17 10:55:00,371.07,371.1,370.01,370.01,665.0,371.07,371.1,370.01,370.01,665.0
2022-05-17 11:00:00,371.4,371.56,370.99,371.1,1502.0,371.4,371.56,370.99,371.1,1502.0
2022-05-17 11:05:00,371.62,371.62,370.98,371.3,900.0,371.62,371.62,370.98,371.3,900.0
2022-05-17 11:10:00,371.26,371.26,371.26,371.26,100.0,371.26,371.26,371.26,371.26,100.0
2022-05-17 11:15:00,370.87,371.88,370.87,371.88,400.0,370.87,371.88,370.87,371.88,400.0
2022-05-17 11:20:00,372.08,372.8,372.08,372.8,422.0,372.08,372.8,372.08,372.8,422.0
2022-05-17 11:25:00,372.43,372.86,372.43,372.86,313.0,372.43,372.86,372.43,372.86,313.0
2022-05-17 11:30:00,373.36,373.58,373.36,373.58,304.0,373.36,373.58,373.36,373.58,304.0
2022-05-17 11:35:00,373.63,374.15,373.63,373.87,786.0,373.63,374.15,373.63,373.87,786.0
2022-05-17 11:40:00,374.65,374.65,374.33,374.33,300.0,374.65,374.65,374.33,374.33,300.0
2022-05-17 11:45:00,375.0,375.0,374.5,374.97,700.0,375.0,375.0,374.5,374.97,700.0
2022-05-17 11:50:00,375.18,375.76,375.18,375.76,2180.0,375.18,375.76,375.18,375.76,2180.0
2022-05-17 11:55:00,375.77,375.91,375.5,375.91,1078.0,375.77,375.91,375.5,375.91,1078.0
2022-05-17 12:00:00,375.57,375.95,375.49,375.94,700.0,375.57,375.95,375.49,375.94,700.0
2022-05-17 12:05:00,375.57,375.61,375.04,375.61,1301.0,375.57,375.61,375.04,375.61,1301.0
2022-05-17 12:10:00,375.1,375.1,375.02,375.02,390.0,375.1,375.1,375.02,375.02,390.0
2022-05-17 12:15:00,375.33,375.33,374.65,374.65,576.0,375.33,375.33,374.65,374.65,576.0
2022-05-17 12:20:00,374.23,374.23,373.79,373.79,300.0,374.23,374.23,373.79,373.79,300.0
2022-05-17 12:25:00,374.43,374.84,374.43,374.84,204.0,374.43,374.84,374.43,374.84,204.0
2022-05-17 12:30:00,374.38,374.73,374.2,374.73,995.0,374.38,374.73,374.2,374.73,995.0
2022-05-17 12:35:00,374.49,374.49,374.49,374.49,100.0,374.49,374.49,374.49,374.49,100.0
2022-05-17 12:40:00,374.81,375.14,374.75,375.13,465.0,374.81,375.14,374.75,375.13,465.0
2022-05-17 12:45:00,375.4,376.44,375.27,376.23,1847.0,375.4,376.44,375.27,376.23,1847.0
2022-05-17 12:50:00,375.97,376.33,375.96,376.15,715.0,375.97,376.33,375.96,376.15,715.0
2022-05-17 12:55:00,376.15,376.15,376.15,376.15,0.0,376.15,376.15,376.15,376.15,0.0
2022-05-17 13:00:00,376.25,376.4,376.25,376.4,285.0,376.25,376.4,376.25,376.4,285.0
2022-05-17 13:05:00,376.68,377.21,376.68,377.2,400.0,376.68,377.21,376.68,377.2,400.0
2022-05-17 13:10:00,377.03,377.91,377.02,377.79,1595.0,377.03,377.91,377.02,377.79,1595.0
2022-05-17 13:15:00,378.42,378.42,378.41,378.41,243.0,378.42,378.42,378.41,378.41,243.0
2022-05-17 13:20:00,378.39,378.44,378.28,378.33,700.0,378.39,378.44,378.28,378.33,700.0
2022-05-17 13:25:00,378.36,378.36,377.79,377.79,2080.0,378.36,378.36,377.79,377.79,2080.0
2022-05-17 13:30:00,377.9,377.9,377.9,377.9,100.0,377.9,377.9,377.9,377.9,100.0
2022-05-17 13:35:00,377.81,377.81,377.6,377.81,1009.0,377.81,377.81,377.6,377.81,1009.0
2022-05-17 13:40:00,377.69,377.69,376.92,377.25,1224.0,377.69,377.69,376.92,377.25,1224.0
2022-05-17 13:45:00,377.0,377.47,376.92,377.47,1110.0,377.0,377.47,376.92,377.47,1110.0
2022-05-17 13:50:00,377.6,377.6,377.6,377.6,100.0,377.6,377.6,377.6,377.6,100.0
2022-05-17 13:55:00,377.25,377.83,377.25,377.71,985.0,377.25,377.83,377.25,377.71,985.0
2022-05-17 14:00:00,377.28,377.48,377.25,377.48,401.0,377.28,377.48,377.25,377.48,401.0
2022-05-17 14:05:00,377.83,378.37,377.5,378.37,1319.0,377.83,378.37,377.5,378.37,1319.0
2022-05-17 14:10:00,377.93,377.93,376.25,377.15,3139.0,377.93,377.93,376.25,377.15,3139.0
2022-05-17 14:15:00,377.11,377.77,376.73,376.73,1100.0,377.11,377.77,376.73,376.73,1100.0
2022-05-17 14:20:00,376.72,377.11,376.3,377.11,400.0,376.72,377.11,376.3,377.11,400.0
2022-05-17 14:25:00,377.57,378.44,377.57,377.68,1003.0,377.57,378.44,377.57,377.68,1003.0
2022-05-17 14:30:00,377.97,377.97,377.63,377.63,200.0,377.97,377.97,377.63,377.63,200.0
2022-05-17 14:35:00,377.0,377.95,376.67,377.95,1300.0,377.0,377.95,376.67,377.95,1300.0
2022-05-17 14:40:00,378.76,378.76,377.65,377.65,1000.0,378.76,378.76,377.65,377.65,1000.0
2022-05-17 14:45:00,377.9,378.39,377.9,378.39,300.0,377.9,378.39,377.9,378.39,300.0
2022-05-17 14:50:00,378.67,379.31,378.39,379.24,1746.0,378.67,379.31,378.39,379.24,1746.0
2022-05-17 14:55:00,379.22,379.79,379.17,379.5,1398.0,379.22,379.79,379.17,379.5,1398.0
2022-05-17 15:00:00,379.27,380.57,379.26,380.12,1081.0,379.27,380.57,379.26,380.12,1081.0
2022-05-17 15:05:00,380.32,380.37,380.06,380.27,700.0,380.32,380.37,380.06,380.27,700.0
2022-05-17 15:10:00,380.27,380.45,380.0,380.29,1294.0,380.27,380.45,380.0,380.29,1294.0
2022-05-17 15:15:00,380.09,380.62,380.01,380.42,902.0,380.09,380.62,380.01,380.42,902.0
2022-05-17 15:20:00,380.42,380.42,380.42,380.42,0.0,380.42,380.42,380.42,380.42,0.0
2022-05-17 15:25:00,380.15,380.22,379.99,379.99,1054.0,380.15,380.22,379.99,379.99,1054.0
2022-05-17 15:30:00,380.26,380.59,380.0,380.34,2056.0,380.26,380.59,380.0,380.34,2056.0
2022-05-17 15:35:00,380.13,380.14,378.73,378.73,2500.0,380.13,380.14,378.73,378.73,2500.0
2022-05-17 15:40:00,378.86,379.46,378.86,379.25,1292.0,378.86,379.46,378.86,379.25,1292.0
2022-05-17 15:45:00,379.23,379.42,378.7,378.7,3710.0,379.23,379.42,378.7,378.7,3710.0
2022-05-17 15:50:00,379.18,379.5,378.84,379.44,3979.0,379.18,379.5,378.84,379.44,3979.0
2022-05-17 15:55:00,379.36,379.85,379.09,379.85,10725.0,379.36,379.85,379.09,379.85,10725.0
2022-05-18 09:30:00,371.53,376.02,371.29,376.02,2029.0,371.53,376.02,371.29,376.02,2029.0
2022-05-18 09:35:00,374.18,374.18,373.06,373.06,754.0,374.18,374.18,373.06,373.06,754.0
2022-05-18 09:40:00,373.06,374.21,373.03,374.21,1325.0,373.06,374.21,373.03,374.21,1325.0
2022-05-18 09:45:00,374.01,374.16,374.01,374.16,210.0,374.01,374.16,374.01,374.16,210.0
2022-05-18 09:50:00,374.62,375.25,374.15,375.25,601.0,374.62,375.25,374.15,375.25,601.0
2022-05-18 09:55:00,375.49,375.72,374.83,375.57,874.0,375.49,375.72,374.83,375.57,874.0
2022-05-18 10:00:00,375.55,375.71,375.06,375.71,300.0,375.55,375.71,375.06,375.71,300.0
2022-05-18 10:05:00,377.79,377.79,376.22,376.84,1899.0,377.79,377.79,376.22,376.84,1899.0
2022-05-18 10:10:00,376.51,376.92,376.22,376.92,605.0,376.51,376.92,376.22,376.92,605.0
2022-05-18 10:15:00,376.49,377.21,376.28,376.33,1101.0,376.49,377.21,376.28,376.33,1101.0
2022-05-18 10:20:00,376.13,376.36,375.01,375.52,1000.0,376.13,376.36,375.01,375.52,1000.0
2022-05-18 10:25:00,375.67,375.67,375.25,375.25,900.0,375.67,375.67,375.25,375.25,900.0
2022-05-18 10:30:00,375.19,376.41,374.83,375.92,2518.0,375.19,376.41,374.83,375.92,2518.0
2022-05-18 10:35:00,375.92,376.45,375.67,376.45,1606.0,375.92,376.45,375.67,376.45,1606.0
2022-05-18 10:40:00,376.87,377.03,376.78,376.94,732.0,376.87,377.03,376.78,376.94,732.0
2022-05-18 10:45:00,377.0,377.74,377.0,377.74,651.0,377.0,377.74,377.0,377.74,651.0
2022-05-18 10:50:00,377.47,377.59,377.2,377.59,300.0,377.47,377.59,377.2,377.59,300.0
2022-05-18 10:55:00,378.48,378.48,378.48,378.48,100.0,378.48,378.48,378.48,378.48,100.0
2022-05-18 11:00:00,377.7,377.7,377.14,377.14,1167.0,377.7,377.7,377.14,377.14,1167.0
2022-05-18 11:05:00,376.89,376.89,376.82,376.82,200.0,376.89,376.89,376.82,376.82,200.0
2022-05-18 11:10:00,375.54,375.54,375.53,375.53,700.0,375.54,375.54,375.53,375.53,700.0
2022-05-18 11:15:00,375.69,375.69,375.45,375.69,1625.0,375.69,375.69,375.45,375.69,1625.0
2022-05-18 11:20:00,375.19,375.75,375.19,375.75,1000.0,375.19,375.75,375.19,375.75,1000.0
2022-05-18 11:25:00,375.2,375.82,375.2,375.73,1822.0,375.2,375.82,375.2,375.73,1822.0
2022-05-18 11:30:00,375.73,376.15,375.68,376.15,903.0,375.73,376.15,375.68,376.15,903.0
2022-05-18 11:35:00,375.67,376.88,375.67,376.2,1290.0,375.67,376.88,375.67,376.2,1290.0
2022-05-18 11:40:00,376.2,376.92,376.2,376.92,700.0,376.2,376.92,376.2,376.92,700.0
2022-05-18 11:45:00,377.19,377.39,376.76,377.08,2128.0,377.19,377.39,376.76,377.08,2128.0
2022-05-18 11:50:00,377.0,377.11,376.51,376.51,3380.0,377.0,377.11,376.51,376.51,3380.0
2022-05-18 11:55:00,375.7,375.75,375.7,375.75,400.0,375.7,375.75,375.7,375.75,400.0
2022-05-18 12:00:00,375.75,376.2,375.43,376.2,2652.0,375.75,376.2,375.43,376.2,2652.0
2022-05-18 12:05:00,375.86,376.0,375.43,376.0,4814.0,375.86,376.0,375.43,376.0,4814.0
2022-05-18 12:10:00,376.03,376.53,375.75,376.53,470.0,376.03,376.53,375.75,376.53,470.0
2022-05-18 12:15:00,376.26,376.58,376.2,376.2,802.0,376.26,376.58,376.2,376.2,802.0
2022-05-18 12:20:00,376.41,376.41,375.64,376.06,1523.0,376.41,376.41,375.64,376.06,1523.0
2022-05-18 12:25:00,376.0,376.0,375.56,375.56,602.0,376.0,376.0,375.56,375.56,602.0
2022-05-18 12:30:00,375.75,376.1,375.52,376.09,1801.0,375.75,376.1,375.52,376.09,1801.0
2022-05-18 12:35:00,376.2,376.2,375.47,375.72,1925.0,376.2,376.2,375.47,375.72,1925.0
2022-05-18 12:40:00,375.74,375.74,375.55,375.55,200.0,375.74,375.74,375.55,375.55,200.0
2022-05-18 12:45:00,375.68,375.89,375.52,375.75,3237.0,375.68,375.89,375.52,375.75,3237.0
2022-05-18 12:50:00,376.11,376.14,375.65,375.87,2200.0,376.11,376.14,375.65,375.87,2200.0
2022-05-18 12:55:00,375.63,376.0,375.59,376.0,1400.0,375.63,376.0,375.59,376.0,1400.0
2022-05-18 13:00:00,375.9,376.07,375.89,376.07,600.0,375.9,376.07,375.89,376.07,600.0
2022-05-18 13:05:00,375.62,375.75,375.56,375.65,3216.0,375.62,375.75,375.56,375.65,3216.0
2022-05-18 13:10:00,375.6,375.75,373.98,374.55,4178.0,375.6,375.75,373.98,374.55,4178.0
2022-05-18 13:15:00,374.29,374.29,373.54,373.54,700.0,374.29,374.29,373.54,373.54,700.0
2022-05-18 13:20:00,373.1,373.52,372.95,372.95,1008.0,373.1,373.52,372.95,372.95,1008.0
2022-05-18 13:25:00,372.76,373.52,372.75,373.14,500.0,372.76,373.52,372.75,373.14,500.0
2022-05-18 13:30:00,372.75,373.85,372.75,373.8,400.0,372.75,373.85,372.75,373.8,400.0
2022-05-18 13:35:00,373.56,375.62,373.56,375.62,6797.0,373.56,375.62,373.56,375.62,6797.0
2022-05-18 13:40:00,375.59,375.62,373.82,374.0,3336.0,375.59,375.62,373.82,374.0,3336.0
2022-05-18 13:45:00,374.48,374.48,374.27,374.27,600.0,374.48,374.48,374.27,374.27,600.0
2022-05-18 13:50:00,374.51,374.8,374.39,374.43,885.0,374.51,374.8,374.39,374.43,885.0
2022-05-18 13:55:00,373.9,374.64,373.9,374.64,300.0,373.9,374.64,373.9,374.64,300.0
2022-05-18 14:00:00,374.46,375.41,374.46,375.41,1731.0,374.46,375.41,374.46,375.41,1731.0
2022-05-18 14:05:00,375.18,375.19,374.98,375.19,808.0,375.18,375.19,374.98,375.19,808.0
2022-05-18 14:10:00,374.87,375.56,374.87,375.22,500.0,374.87,375.56,374.87,375.22,500.0
2022-05-18 14:15:00,375.46,376.02,375.32,376.02,1601.0,375.46,376.02,375.32,376.02,1601.0
2022-05-18 14:20:00,375.91,375.91,375.61,375.81,822.0,375.91,375.91,375.61,375.81,822.0
2022-05-18 14:25:00,375.9,376.33,375.57,375.58,5036.0,375.9,376.33,375.57,375.58,5036.0
2022-05-18 14:30:00,375.22,375.66,373.48,374.03,3776.0,375.22,375.66,373.48,374.03,3776.0
2022-05-18 14:35:00,374.17,375.24,374.0,375.0,3368.0,374.17,375.24,374.0,375.0,3368.0
2022-05-18 14:40:00,375.38,376.0,375.37,376.0,1500.0,375.38,376.0,375.37,376.0,1500.0
2022-05-18 14:45:00,376.01,376.49,375.9,376.49,501.0,376.01,376.49,375.9,376.49,501.0
2022-05-18 14:50:00,376.86,376.92,375.3,375.3,600.0,376.86,376.92,375.3,375.3,600.0
2022-05-18 14:55:00,375.79,375.79,374.54,374.54,1184.0,375.79,375.79,374.54,374.54,1184.0
2022-05-18 15:00:00,375.45,375.45,374.92,375.05,800.0,375.45,375.45,374.92,375.05,800.0
2022-05-18 15:05:00,375.37,375.53,374.91,375.12,4305.0,375.37,375.53,374.91,375.12,4305.0
2022-05-18 15:10:00,375.22,375.28,375.1,375.24,811.0,375.22,375.28,375.1,375.24,811.0
2022-05-18 15:15:00,375.07,375.3,374.86,375.3,3196.0,375.07,375.3,374.86,375.3,3196.0
2022-05-18 15:20:00,375.44,375.59,374.48,374.48,2300.0,375.44,375.59,374.48,374.48,2300.0
2022-05-18 15:25:00,374.0,374.64,373.67,374.55,4098.0,374.0,374.64,373.67,374.55,4098.0
2022-05-18 15:30:00,374.71,374.89,374.38,374.38,1440.0,374.71,374.89,374.38,374.38,1440.0
2022-05-18 15:35:00,374.41,375.63,374.31,375.39,6705.0,374.41,375.63,374.31,375.39,6705.0
2022-05-18 15:40:00,375.52,375.54,374.69,375.08,1927.0,375.52,375.54,374.69,375.08,1927.0
2022-05-18 15:45:00,375.25,375.66,375.05,375.24,5501.0,375.25,375.66,375.05,375.24,5501.0
2022-05-18 15:50:00,375.01,375.58,374.15,374.15,8071.0,375.01,375.58,374.15,374.15,8071.0
2022-05-18 15:55:00,373.75,376.0,373.75,375.62,15311.0,373.75,376.0,373.75,375.62,15311.0
2022-05-19 09:30:00,375.73,377.82,374.05,377.81,2897.0,375.73,377.82,374.05,377.81,2897.0
2022-05-19 09:35:00,377.81,378.56,375.95,377.64,7502.0,377.81,378.56,375.95,377.64,7502.0
2022-05-19 09:40:00,377.85,380.99,377.82,379.6,6804.0,377.85,380.99,377.82,379.6,6804.0
2022-05-19 09:45:00,377.78,377.78,372.25,373.49,4067.0,377.78,377.78,372.25,373.49,4067.0
2022-05-19 09:50:00,374.52,374.57,373.83,374.57,637.0,374.52,374.57,373.83,374.57,637.0
2022-05-19 09:55:00,375.0,376.18,374.4,375.39,4001.0,375.0,376.18,374.4,375.39,4001.0
2022-05-19 10:00:00,374.38,377.62,374.38,377.21,2232.0,374.38,377.62,374.38,377.21,2232.0
2022-05-19 10:05:00,376.81,378.55,376.7,376.7,4097.0,376.81,378.55,376.7,376.7,4097.0
2022-05-19 10:10:00,377.46,377.48,375.66,376.69,1918.0,377.46,377.48,375.66,376.69,1918.0
2022-05-19 10:15:00,376.4,379.9,376.4,378.23,1602.0,376.4,379.9,376.4,378.23,1602.0
2022-05-19 10:20:00,378.61,381.94,378.61,381.33,2009.0,378.61,381.94,378.61,381.33,2009.0
2022-05-19 10:25:00,380.95,381.84,380.26,380.88,3017.0,380.95,381.84,380.26,380.88,3017.0
2022-05-19 10:30:00,381.54,381.66,380.4,381.19,1546.0,381.54,381.66,380.4,381.19,1546.0
2022-05-19 10:35:00,382.04,382.04,380.44,380.62,1343.0,382.04,382.04,380.44,380.62,1343.0
2022-05-19 10:40:00,380.61,380.81,378.72,378.72,1512.0,380.61,380.81,378.72,378.72,1512.0
2022-05-19 10:45:00,379.37,379.37,378.74,379.37,1682.0,379.37,379.37,378.74,379.37,1682.0
2022-05-19 10:50:00,379.46,380.29,379.06,380.29,600.0,379.46,380.29,379.06,380.29,600.0
2022-05-19 10:55:00,380.92,381.85,380.42,381.32,3676.0,380.92,381.85,380.42,381.32,3676.0
2022-05-19 11:00:00,382.03,382.03,381.79,381.79,300.0,382.03,382.03,381.79,381.79,300.0
2022-05-19 11:05:00,381.53,382.54,381.23,382.54,5508.0,381.53,382.54,381.23,382.54,5508.0
2022-05-19 11:10:00,384.07,384.15,383.41,383.41,1815.0,384.07,384.15,383.41,383.41,1815.0
2022-05-19 11:15:00,382.6,383.4,381.75,383.39,1471.0,382.6,383.4,381.75,383.39,1471.0
2022-05-19 11:20:00,382.88,382.88,381.81,381.81,1109.0,382.88,382.88,381.81,381.81,1109.0
2022-05-19 11:25:00,381.99,381.99,381.22,381.93,2066.0,381.99,381.99,381.22,381.93,2066.0
2022-05-19 11:30:00,382.12,382.52,382.05,382.35,1108.0,382.12,382.52,382.05,382.35,1108.0
2022-05-19 11:35:00,382.62,384.27,382.62,384.21,2966.0,382.62,384.27,382.62,384.21,2966.0
2022-05-19 11:40:00,384.62,385.56,384.62,384.96,2010.0,384.62,385.56,384.62,384.96,2010.0
2022-05-19 11:45:00,384.65,385.42,384.43,385.31,1536.0,384.65,385.42,384.43,385.31,1536.0
2022-05-19 11:50:00,384.85,384.85,384.43,384.43,1051.0,384.85,384.85,384.43,384.43,1051.0
2022-05-19 11:55:00,384.43,384.43,382.62,383.11,2779.0,384.43,384.43,382.62,383.11,2779.0
2022-05-19 12:00:00,383.05,383.5,383.05,383.5,703.0,383.05,383.5,383.05,383.5,703.0
2022-05-19 12:05:00,382.85,383.8,382.54,383.05,1300.0,382.85,383.8,382.54,383.05,1300.0
2022-05-19 12:10:00,383.04,383.27,382.89,383.27,300.0,383.04,383.27,382.89,383.27,300.0
2022-05-19 12:15:00,382.58,383.69,382.58,383.64,1934.0,382.58,383.69,382.58,383.64,1934.0
2022-05-19 12:20:00,382.72,382.72,381.48,382.64,1414.0,382.72,382.72,381.48,382.64,1414.0
2022-05-19 12:25:00,382.6,383.02,382.06,383.02,300.0,382.6,383.02,382.06,383.02,300.0
2022-05-19 12:30:00,382.65,382.65,382.21,382.53,750.0,382.65,382.65,382.21,382.53,750.0
2022-05-19 12:35:00,382.2,382.2,382.05,382.05,787.0,382.2,382.2,382.05,382.05,787.0
2022-05-19 12:40:00,381.87,382.17,381.43,382.17,1261.0,381.87,382.17,381.43,382.17,1261.0
2022-05-19 12:45:00,382.38,382.97,381.29,382.04,5168.0,382.38,382.97,381.29,382.04,5168.0
2022-05-19 12:50:00,382.1,382.1,381.25,381.5,700.0,382.1,382.1,381.25,381.5,700.0
2022-05-19 12:55:00,381.37,382.55,381.27,382.55,2707.0,381.37,382.55,381.27,382.55,2707.0
2022-05-19 13:00:00,382.29,382.4,382.1,382.12,1331.0,382.29,382.4,382.1,382.12,1331.0
2022-05-19 13:05:00,382.5,382.5,381.6,381.6,700.0,382.5,382.5,381.6,381.6,700.0
2022-05-19 13:10:00,381.04,381.04,379.47,379.91,700.0,381.04,381.04,379.47,379.91,700.0
2022-05-19 13:15:00,379.32,380.82,379.26,380.8,1401.0,379.32,380.82,379.26,380.8,1401.0
2022-05-19 13:20:00,381.08,382.38,381.08,381.52,1004.0,381.08,382.38,381.08,381.52,1004.0
2022-05-19 13:25:00,381.31,382.01,380.99,380.99,1428.0,381.31,382.01,380.99,380.99,1428.0
2022-05-19 13:30:00,380.03,381.86,380.02,380.97,909.0,380.03,381.86,380.02,380.97,909.0
2022-05-19 13:35:00,380.25,380.94,380.16,380.63,1405.0,380.25,380.94,380.16,380.63,1405.0
2022-05-19 13:40:00,380.18,380.82,380.18,380.82,700.0,380.18,380.82,380.18,380.82,700.0
2022-05-19 13:45:00,380.65,381.2,380.2,380.2,1000.0,380.65,381.2,380.2,380.2,1000.0
2022-05-19 13:50:00,380.25,381.18,380.25,381.18,500.0,380.25,381.18,380.25,381.18,500.0
2022-05-19 13:55:00,382.51,383.29,382.51,382.95,910.0,382.51,383.29,382.51,382.95,910.0
2022-05-19 14:00:00,383.04,383.38,382.74,383.38,3901.0,383.04,383.38,382.74,383.38,3901.0
2022-05-19 14:05:00,383.24,383.28,382.55,383.28,5069.0,383.24,383.28,382.55,383.28,5069.0
2022-05-19 14:10:00,383.62,383.67,382.59,382.59,2600.0,383.62,383.67,382.59,382.59,2600.0
2022-05-19 14:15:00,383.5,383.82,383.21,383.22,2030.0,383.5,383.82,383.21,383.22,2030.0
2022-05-19 14:20:00,383.01,383.77,382.81,383.3,2318.0,383.01,383.77,382.81,383.3,2318.0
2022-05-19 14:25:00,382.87,383.47,382.82,383.38,600.0,382.87,383.47,382.82,383.38,600.0
2022-05-19 14:30:00,382.92,383.42,382.79,383.2,2322.0,382.92,383.42,382.79,383.2,2322.0
2022-05-19 14:35:00,382.94,384.77,382.93,384.62,1200.0,382.94,384.77,382.93,384.62,1200.0
2022-05-19 14:40:00,384.58,384.6,383.74,384.6,1003.0,384.58,384.6,383.74,384.6,1003.0
2022-05-19 14:45:00,383.98,384.27,383.62,383.91,1200.0,383.98,384.27,383.62,383.91,1200.0
2022-05-19 14:50:00,383.7,383.78,383.0,383.7,1110.0,383.7,383.78,383.0,383.7,1110.0
2022-05-19 14:55:00,383.58,383.58,382.24,383.0,1728.0,383.58,383.58,382.24,383.0,1728.0
2022-05-19 15:00:00,383.1,383.66,382.72,383.47,500.0,383.1,383.66,382.72,383.47,500.0
2022-05-19 15:05:00,382.83,383.79,382.83,382.93,1800.0,382.83,383.79,382.83,382.93,1800.0
2022-05-19 15:10:00,381.87,382.4,381.66,381.85,729.0,381.87,382.4,381.66,381.85,729.0
2022-05-19 15:15:00,381.64,381.64,380.74,380.74,510.0,381.64,381.64,380.74,380.74,510.0
2022-05-19 15:20:00,380.23,380.7,380.1,380.1,3303.0,380.23,380.7,380.1,380.1,3303.0
2022-05-19 15:25:00,380.23,380.25,378.7,378.7,1392.0,380.23,380.25,378.7,378.7,1392.0
2022-05-19 15:30:00,379.28,379.31,378.08,378.08,1117.0,379.28,379.31,378.08,378.08,1117.0
2022-05-19 15:35:00,377.91,378.43,377.21,377.25,1948.0,377.91,378.43,377.21,377.25,1948.0
2022-05-19 15:40:00,377.34,378.85,377.13,378.82,3307.0,377.34,378.85,377.13,378.82,3307.0
2022-05-19 15:45:00,378.66,380.05,378.47,379.5,4751.0,378.66,380.05,378.47,379.5,4751.0
2022-05-19 15:50:00,378.88,379.03,377.72,378.34,11585.0,378.88,379.03,377.72,378.34,11585.0
2022-05-19 15:55:00,378.35,378.99,377.77,378.68,21423.0,378.35,378.99,377.77,378.68,21423.0
2022-05-20 09:30:00,376.72,382.07,376.7,382.07,5982.0,376.72,382.07,376.7,382.07,5982.0
2022-05-20 09:35:00,382.12,385.22,381.33,385.22,1345.0,382.12,385.22,381.33,385.22,1345.0
2022-05-20 09:40:00,385.67,386.25,384.6,385.42,2065.0,385.67,386.25,384.6,385.42,2065.0
2022-05-20 09:45:00,385.99,386.25,384.48,384.52,1700.0,385.99,386.25,384.48,384.52,1700.0
2022-05-20 09:50:00,383.59,384.16,382.5,382.64,2000.0,383.59,384.16,382.5,382.64,2000.0
2022-05-20 09:55:00,381.82,383.22,381.82,382.84,1300.0,381.82,383.22,381.82,382.84,1300.0
2022-05-20 10:00:00,382.26,382.31,381.09,381.09,500.0,382.26,382.31,381.09,381.09,500.0
2022-05-20 10:05:00,381.86,381.86,379.92,379.93,1431.0,381.86,381.86,379.92,379.93,1431.0
2022-05-20 10:10:00,379.91,380.81,379.91,380.81,500.0,379.91,380.81,379.91,380.81,500.0
2022-05-20 10:15:00,381.59,382.25,381.59,381.97,1900.0,381.59,382.25,381.59,381.97,1900.0
2022-05-20 10:20:00,381.83,381.83,380.78,381.67,1400.0,381.83,381.83,380.78,381.67,1400.0
2022-05-20 10:25:00,382.16,384.26,382.16,383.71,5623.0,382.16,384.26,382.16,383.71,5623.0
2022-05-20 10:30:00,383.34,383.34,383.05,383.05,200.0,383.34,383.34,383.05,383.05,200.0
2022-05-20 10:35:00,383.34,383.34,383.34,383.34,100.0,383.34,383.34,383.34,383.34,100.0
2022-05-20 10:40:00,383.53,383.81,383.16,383.16,600.0,383.53,383.81,383.16,383.16,600.0
2022-05-20 10:45:00,382.96,383.45,382.27,382.57,1721.0,382.96,383.45,382.27,382.57,1721.0
2022-05-20 10:50:00,382.37,382.92,382.18,382.83,1515.0,382.37,382.92,382.18,382.83,1515.0
2022-05-20 10:55:00,382.86,382.86,382.4,382.5,300.0,382.86,382.86,382.4,382.5,300.0
2022-05-20 11:00:00,382.71,383.11,382.71,382.8,1000.0,382.71,383.11,382.71,382.8,1000.0
2022-05-20 11:05:00,382.82,382.95,382.39,382.39,1084.0,382.82,382.95,382.39,382.39,1084.0
2022-05-20 11:10:00,381.96,382.01,381.73,381.87,1499.0,381.96,382.01,381.73,381.87,1499.0
2022-05-20 11:15:00,380.91,381.09,380.91,381.09,400.0,380.91,381.09,380.91,381.09,400.0
2022-05-20 11:20:00,380.31,381.25,380.31,380.44,1311.0,380.31,381.25,380.31,380.44,1311.0
2022-05-20 11:25:00,381.31,381.74,381.31,381.73,300.0,381.31,381.74,381.31,381.73,300.0
2022-05-20 11:30:00,382.33,382.87,382.33,382.72,802.0,382.33,382.87,382.33,382.72,802.0
2022-05-20 11:35:00,382.23,382.57,381.94,382.31,800.0,382.23,382.57,381.94,382.31,800.0
2022-05-20 11:40:00,382.68,382.73,382.4,382.4,713.0,382.68,382.73,382.4,382.4,713.0
2022-05-20 11:45:00,382.4,382.4,382.4,382.4,100.0,382.4,382.4,382.4,382.4,100.0
2022-05-20 11:50:00,382.03,382.73,381.91,381.91,1601.0,382.03,382.73,381.91,381.91,1601.0
2022-05-20 11:55:00,382.21,382.21,382.21,382.21,100.0,382.21,382.21,382.21,382.21,100.0
2022-05-20 12:00:00,382.01,382.88,382.01,382.43,600.0,382.01,382.88,382.01,382.43,600.0
2022-05-20 12:05:00,382.31,382.45,381.29,381.29,2327.0,382.31,382.45,381.29,381.29,2327.0
2022-05-20 12:10:00,380.15,381.72,380.15,381.72,1200.0,380.15,381.72,380.15,381.72,1200.0
2022-05-20 12:15:00,381.72,381.72,381.72,381.72,0.0,381.72,381.72,381.72,381.72,0.0
2022-05-20 12:20:00,381.9,382.75,381.9,382.75,600.0,381.9,382.75,381.9,382.75,600.0
2022-05-20 12:25:00,382.6,382.6,382.26,382.54,639.0,382.6,382.6,382.26,382.54,639.0
2022-05-20 12:30:00,382.43,383.55,382.43,383.55,1602.0,382.43,383.55,382.43,383.55,1602.0
2022-05-20 12:35:00,383.25,384.01,383.25,384.01,1682.0,383.25,384.01,383.25,384.01,1682.0
2022-05-20 12:40:00,383.71,383.98,383.67,383.68,590.0,383.71,383.98,383.67,383.68,590.0
2022-05-20 12:45:00,383.2,384.23,383.2,383.99,700.0,383.2,384.23,383.2,383.99,700.0
2022-05-20 12:50:00,385.11,386.11,385.11,385.16,3487.0,385.11,386.11,385.11,385.16,3487.0
2022-05-20 12:55:00,385.0,386.04,385.0,385.19,826.0,385.0,386.04,385.0,385.19,826.0
2022-05-20 13:00:00,384.4,384.65,384.23,384.24,904.0,384.4,384.65,384.23,384.24,904.0
2022-05-20 13:05:00,383.85,384.3,383.73,383.94,1404.0,383.85,384.3,383.73,383.94,1404.0
2022-05-20 13:10:00,384.46,384.46,384.45,384.46,200.0,384.46,384.46,384.45,384.46,200.0
2022-05-20 13:15:00,384.72,384.84,384.43,384.79,1064.0,384.72,384.84,384.43,384.79,1064.0
2022-05-20 13:20:00,385.04,385.46,384.94,385.46,1300.0,385.04,385.46,384.94,385.46,1300.0
2022-05-20 13:25:00,384.98,384.98,384.29,384.58,1100.0,384.98,384.98,384.29,384.58,1100.0
2022-05-20 13:30:00,384.25,384.89,383.99,384.79,2447.0,384.25,384.89,383.99,384.79,2447.0
2022-05-20 13:35:00,385.27,385.76,384.98,385.3,1499.0,385.27,385.76,384.98,385.3,1499.0
2022-05-20 13:40:00,384.96,385.39,384.41,385.24,900.0,384.96,385.39,384.41,385.24,900.0
2022-05-20 13:45:00,385.85,386.59,385.13,385.55,5870.0,385.85,386.59,385.13,385.55,5870.0
2022-05-20 13:50:00,385.69,388.39,385.68,388.0,2177.0,385.69,388.39,385.68,388.0,2177.0
2022-05-20 13:55:00,388.34,389.1,388.3,389.1,906.0,388.34,389.1,388.3,389.1,906.0
2022-05-20 14:00:00,388.64,388.87,387.39,387.66,2300.0,388.64,388.87,387.39,387.66,2300.0
2022-05-20 14:05:00,387.46,387.46,386.81,387.31,1285.0,387.46,387.46,386.81,387.31,1285.0
2022-05-20 14:10:00,387.39,387.74,387.0,387.25,900.0,387.39,387.74,387.0,387.25,900.0
2022-05-20 14:15:00,387.92,387.92,386.51,387.42,700.0,387.92,387.92,386.51,387.42,700.0
2022-05-20 14:20:00,386.98,388.01,386.98,387.44,701.0,386.98,388.01,386.98,387.44,701.0
2022-05-20 14:25:00,387.38,388.36,387.38,388.36,1300.0,387.38,388.36,387.38,388.36,1300.0
2022-05-20 14:30:00,388.1,388.1,386.94,387.28,1452.0,388.1,388.1,386.94,387.28,1452.0
2022-05-20 14:35:00,387.63,387.93,387.36,387.93,802.0,387.63,387.93,387.36,387.93,802.0
2022-05-20 14:40:00,388.15,389.45,387.6,389.45,1510.0,388.15,389.45,387.6,389.45,1510.0
2022-05-20 14:45:00,388.8,388.8,388.54,388.72,953.0,388.8,388.8,388.54,388.72,953.0
2022-05-20 14:50:00,388.57,390.41,388.57,390.09,1700.0,388.57,390.41,388.57,390.09,1700.0
2022-05-20 14:55:00,389.69,389.69,389.35,389.35,600.0,389.69,389.69,389.35,389.35,600.0
2022-05-20 15:00:00,389.8,389.8,388.94,389.07,1000.0,389.8,389.8,388.94,389.07,1000.0
2022-05-20 15:05:00,389.02,389.02,388.22,388.47,975.0,389.02,389.02,388.22,388.47,975.0
2022-05-20 15:10:00,388.35,388.65,388.06,388.38,1600.0,388.35,388.65,388.06,388.38,1600.0
2022-05-20 15:15:00,388.56,388.85,388.45,388.79,1733.0,388.56,388.85,388.45,388.79,1733.0
2022-05-20 15:20:00,389.31,390.01,389.31,389.93,2520.0,389.31,390.01,389.31,389.93,2520.0
2022-05-20 15:25:00,390.17,390.9,390.01,390.9,1400.0,390.17,390.9,390.01,390.9,1400.0
2022-05-20 15:30:00,391.06,391.56,390.69,391.52,3140.0,391.06,391.56,390.69,391.52,3140.0
2022-05-20 15:35:00,391.38,393.22,391.38,392.38,3710.0,391.38,393.22,391.38,392.38,3710.0
2022-05-20 15:40:00,392.53,393.99,392.53,392.87,4341.0,392.53,393.99,392.53,392.87,4341.0
2022-05-20 15:45:00,392.99,393.79,392.24,393.2,4783.0,392.99,393.79,392.24,393.2,4783.0
2022-05-20 15:50:00,393.5,394.06,392.87,393.81,12915.0,393.5,394.06,392.87,393.81,12915.0
2022-05-20 15:55:00,393.9,395.43,393.46,394.93,20921.0,393.9,395.43,393.46,394.93,20921.0
2022-05-23 09:30:00,399.26,399.26,395.67,398.1,3361.0,399.26,399.26,395.67,398.1,3361.0
2022-05-23 09:35:00,398.01,398.5,393.48,395.98,5422.0,398.01,398.5,393.48,395.98,5422.0
2022-05-23 09:40:00,396.64,397.81,395.31,397.81,2086.0,396.64,397.81,395.31,397.81,2086.0
2022-05-23 09:45:00,397.38,397.9,395.85,396.37,2100.0,397.38,397.9,395.85,396.37,2100.0
2022-05-23 09:50:00,396.6,397.49,396.18,396.19,1170.0,396.6,397.49,396.18,396.19,1170.0
2022-05-23 09:55:00,395.85,395.85,395.41,395.42,873.0,395.85,395.85,395.41,395.42,873.0
2022-05-23 10:00:00,395.39,395.39,394.04,394.63,2835.0,395.39,395.39,394.04,394.63,2835.0
2022-05-23 10:05:00,394.49,394.94,391.34,392.9,4648.0,394.49,394.94,391.34,392.9,4648.0
2022-05-23 10:10:00,393.75,394.45,392.88,392.88,840.0,393.75,394.45,392.88,392.88,840.0
2022-05-23 10:15:00,392.75,394.7,392.28,394.06,10901.0,392.75,394.7,392.28,394.06,10901.0
2022-05-23 10:20:00,394.38,395.42,394.37,395.42,500.0,394.38,395.42,394.37,395.42,500.0
2022-05-23 10:25:00,394.98,395.21,394.02,395.21,1100.0,394.98,395.21,394.02,395.21,1100.0
2022-05-23 10:30:00,396.51,396.51,396.19,396.35,300.0,396.51,396.51,396.19,396.35,300.0
2022-05-23 10:35:00,397.29,397.45,396.76,397.44,1700.0,397.29,397.45,396.76,397.44,1700.0
2022-05-23 10:40:00,398.19,398.19,396.45,397.1,1500.0,398.19,398.19,396.45,397.1,1500.0
2022-05-23 10:45:00,396.51,398.43,396.51,398.36,700.0,396.51,398.43,396.51,398.36,700.0
2022-05-23 10:50:00,397.89,397.89,397.0,397.52,2400.0,397.89,397.89,397.0,397.52,2400.0
2022-05-23 10:55:00,397.7,398.48,397.37,397.52,1300.0,397.7,398.48,397.37,397.52,1300.0
2022-05-23 11:00:00,398.23,400.29,397.21,399.96,1202.0,398.23,400.29,397.21,399.96,1202.0
2022-05-23 11:05:00,400.81,401.07,400.43,400.43,500.0,400.81,401.07,400.43,400.43,500.0
2022-05-23 11:10:00,400.09,401.24,400.09,401.23,600.0,400.09,401.24,400.09,401.23,600.0
2022-05-23 11:15:00,401.47,401.47,400.45,400.54,1015.0,401.47,401.47,400.45,400.54,1015.0
2022-05-23 11:20:00,399.98,400.56,399.86,399.86,1258.0,399.98,400.56,399.86,399.86,1258.0
2022-05-23 11:25:00,399.97,400.45,399.82,399.82,800.0,399.97,400.45,399.82,399.82,800.0
2022-05-23 11:30:00,400.08,401.09,400.08,401.09,3778.0,400.08,401.09,400.08,401.09,3778.0
2022-05-23 11:35:00,401.75,401.75,401.05,401.06,300.0,401.75,401.75,401.05,401.06,300.0
2022-05-23 11:40:00,401.31,401.31,400.69,400.75,700.0,401.31,401.31,400.69,400.75,700.0
2022-05-23 11:45:00,400.69,400.76,399.7,399.73,900.0,400.69,400.76,399.7,399.73,900.0
2022-05-23 11:50:00,399.77,399.97,399.77,399.97,400.0,399.77,399.97,399.77,399.97,400.0
2022-05-23 11:55:00,400.03,400.28,400.01,400.24,500.0,400.03,400.28,400.01,400.24,500.0
2022-05-23 12:00:00,400.0,400.6,400.0,400.5,700.0,400.0,400.6,400.0,400.5,700.0
2022-05-23 12:05:00,400.94,401.1,400.9,401.05,1000.0,400.94,401.1,400.9,401.05,1000.0
2022-05-23 12:10:00,401.05,401.05,401.05,401.05,0.0,401.05,401.05,401.05,401.05,0.0
2022-05-23 12:15:00,401.33,401.33,400.59,400.73,736.0,401.33,401.33,400.59,400.73,736.0
2022-05-23 12:20:00,400.43,400.96,400.43,400.88,810.0,400.43,400.96,400.43,400.88,810.0
2022-05-23 12:25:00,400.63,400.88,400.23,400.8,4040.0,400.63,400.88,400.23,400.8,4040.0
2022-05-23 12:30:00,400.49,402.01,400.49,401.58,920.0,400.49,402.01,400.49,401.58,920.0
2022-05-23 12:35:00,402.1,402.29,401.9,402.29,408.0,402.1,402.29,401.9,402.29,408.0
2022-05-23 12:40:00,401.99,402.08,401.93,402.08,400.0,401.99,402.08,401.93,402.08,400.0
2022-05-23 12:45:00,402.34,402.34,401.63,401.63,400.0,402.34,402.34,401.63,401.63,400.0
2022-05-23 12:50:00,401.63,401.63,401.63,401.63,0.0,401.63,401.63,401.63,401.63,0.0
2022-05-23 12:55:00,400.6,401.36,400.52,401.36,1100.0,400.6,401.36,400.52,401.36,1100.0
2022-05-23 13:00:00,401.4,401.65,401.11,401.11,500.0,401.4,401.65,401.11,401.11,500.0
2022-05-23 13:05:00,400.69,400.98,400.69,400.98,200.0,400.69,400.98,400.69,400.98,200.0
2022-05-23 13:10:00,401.1,401.1,400.49,400.49,300.0,401.1,401.1,400.49,400.49,300.0
2022-05-23 13:15:00,400.21,400.21,399.67,399.83,1109.0,400.21,400.21,399.67,399.83,1109.0
2022-05-23 13:20:00,400.17,400.34,399.67,400.16,1196.0,400.17,400.34,399.67,400.16,1196.0
2022-05-23 13:25:00,400.79,401.07,400.79,401.07,1481.0,400.79,401.07,400.79,401.07,1481.0
2022-05-23 13:30:00,401.0,401.5,400.75,401.44,1600.0,401.0,401.5,400.75,401.44,1600.0
2022-05-23 13:35:00,401.22,401.22,400.92,400.92,700.0,401.22,401.22,400.92,400.92,700.0
2022-05-23 13:40:00,400.56,400.56,399.93,400.28,610.0,400.56,400.56,399.93,400.28,610.0
2022-05-23 13:45:00,399.86,400.35,399.86,400.14,578.0,399.86,400.35,399.86,400.14,578.0
2022-05-23 13:50:00,400.07,400.07,399.68,399.85,836.0,400.07,400.07,399.68,399.85,836.0
2022-05-23 13:55:00,400.0,400.33,399.93,400.29,903.0,400.0,400.33,399.93,400.29,903.0
2022-05-23 14:00:00,400.71,401.07,400.63,401.06,1687.0,400.71,401.07,400.63,401.06,1687.0
2022-05-23 14:05:00,400.73,401.67,400.73,401.65,1521.0,400.73,401.67,400.73,401.65,1521.0
2022-05-23 14:10:00,401.67,402.22,401.67,402.22,1200.0,401.67,402.22,401.67,402.22,1200.0
2022-05-23 14:15:00,401.77,402.65,401.77,402.65,2592.0,401.77,402.65,401.77,402.65,2592.0
2022-05-23 14:20:00,402.97,403.13,402.9,403.13,300.0,402.97,403.13,402.9,403.13,300.0
2022-05-23 14:25:00,402.53,402.53,401.75,401.75,800.0,402.53,402.53,401.75,401.75,800.0
2022-05-23 14:30:00,401.71,402.27,401.71,402.09,700.0,401.71,402.27,401.71,402.09,700.0
2022-05-23 14:35:00,402.17,402.17,401.98,401.98,200.0,402.17,402.17,401.98,401.98,200.0
2022-05-23 14:40:00,401.45,402.3,401.45,402.3,1533.0,401.45,402.3,401.45,402.3,1533.0
2022-05-23 14:45:00,402.76,403.13,400.8,401.78,2201.0,402.76,403.13,400.8,401.78,2201.0
2022-05-23 14:50:00,401.98,401.98,401.59,401.81,802.0,401.98,401.98,401.59,401.81,802.0
2022-05-23 14:55:00,401.94,401.98,401.66,401.96,1035.0,401.94,401.98,401.66,401.96,1035.0
2022-05-23 15:00:00,402.1,402.73,401.91,401.91,2007.0,402.1,402.73,401.91,401.91,2007.0
2022-05-23 15:05:00,401.71,401.71,401.22,401.67,1900.0,401.71,401.71,401.22,401.67,1900.0
2022-05-23 15:10:00,400.76,401.12,400.76,401.12,1092.0,400.76,401.12,400.76,401.12,1092.0
2022-05-23 15:15:00,400.68,401.08,400.55,400.8,3440.0,400.68,401.08,400.55,400.8,3440.0
2022-05-23 15:20:00,400.95,400.95,400.2,400.2,700.0,400.95,400.95,400.2,400.2,700.0
2022-05-23 15:25:00,400.49,400.57,400.35,400.57,813.0,400.49,400.57,400.35,400.57,813.0
2022-05-23 15:30:00,400.18,400.71,400.18,400.55,2761.0,400.18,400.71,400.18,400.55,2761.0
2022-05-23 15:35:00,400.6,400.8,399.98,400.02,5293.0,400.6,400.8,399.98,400.02,5293.0
2022-05-23 15:40:00,400.02,400.05,399.17,399.55,5783.0,400.02,400.05,399.17,399.55,5783.0
2022-05-23 15:45:00,399.56,399.58,397.92,397.94,4001.0,399.56,399.58,397.92,397.94,4001.0
2022-05-23 15:50:00,397.83,399.05,397.83,398.37,4525.0,397.83,399.05,397.83,398.37,4525.0
2022-05-23 15:55:00,398.2,398.95,397.93,398.87,16167.0,398.2,398.95,397.93,398.87,16167.0
2022-05-24 09:30:00,394.59,396.75,393.65,395.51,1425.0,394.59,396.75,393.65,395.51,1425.0
2022-05-24 09:35:00,394.49,394.49,393.51,393.51,300.0,394.49,394.49,393.51,393.51,300.0
2022-05-24 09:40:00,393.06,396.21,393.04,396.21,3523.0,393.06,396.21,393.04,396.21,3523.0
2022-05-24 09:45:00,396.18,396.18,394.82,395.29,3664.0,396.18,396.18,394.82,395.29,3664.0
2022-05-24 09:50:00,395.64,396.24,395.62,395.62,1647.0,395.64,396.24,395.62,395.62,1647.0
2022-05-24 09:55:00,395.81,396.1,395.73,395.73,360.0,395.81,396.1,395.73,395.73,360.0
2022-05-24 10:00:00,395.57,396.54,395.56,396.2,800.0,395.57,396.54,395.56,396.2,800.0
2022-05-24 10:05:00,396.04,396.04,395.63,395.63,799.0,396.04,396.04,395.63,395.63,799.0
2022-05-24 10:10:00,396.06,396.89,396.05,396.35,600.0,396.06,396.89,396.05,396.35,600.0
2022-05-24 10:15:00,396.35,396.35,396.35,396.35,0.0,396.35,396.35,396.35,396.35,0.0
2022-05-24 10:20:00,396.33,397.38,395.59,395.59,1016.0,396.33,397.38,395.59,395.59,1016.0
2022-05-24 10:25:00,394.78,395.88,394.78,395.88,707.0,394.78,395.88,394.78,395.88,707.0
2022-05-24 10:30:00,395.38,395.38,395.37,395.38,100.0,395.38,395.38,395.37,395.38,100.0
2022-05-24 10:35:00,395.21,396.04,395.2,395.73,2559.0,395.21,396.04,395.2,395.73,2559.0
2022-05-24 10:40:00,395.34,395.7,394.85,395.7,3385.0,395.34,395.7,394.85,395.7,3385.0
2022-05-24 10:45:00,395.02,395.37,394.5,394.5,740.0,395.02,395.37,394.5,394.5,740.0
2022-05-24 10:50:00,393.25,394.14,392.37,392.38,947.0,393.25,394.14,392.37,392.38,947.0
2022-05-24 10:55:00,393.0,393.58,393.0,393.58,734.0,393.0,393.58,393.0,393.58,734.0
2022-05-24 11:00:00,394.43,395.33,394.15,395.25,3765.0,394.43,395.33,394.15,395.25,3765.0
2022-05-24 11:05:00,395.21,395.44,394.68,394.93,1006.0,395.21,395.44,394.68,394.93,1006.0
2022-05-24 11:10:00,395.44,396.52,395.12,396.52,965.0,395.44,396.52,395.12,396.52,965.0
2022-05-24 11:15:00,396.24,397.03,395.7,395.7,1918.0,396.24,397.03,395.7,395.7,1918.0
2022-05-24 11:20:00,395.98,396.1,395.96,396.1,400.0,395.98,396.1,395.96,396.1,400.0
2022-05-24 11:25:00,396.23,396.26,396.23,396.26,314.0,396.23,396.26,396.23,396.26,314.0
2022-05-24 11:30:00,396.26,396.88,395.22,395.22,1497.0,396.26,396.88,395.22,395.22,1497.0
2022-05-24 11:35:00,395.22,395.22,395.22,395.22,0.0,395.22,395.22,395.22,395.22,0.0
2022-05-24 11:40:00,395.83,395.87,394.58,395.31,4493.0,395.83,395.87,394.58,395.31,4493.0
2022-05-24 11:45:00,395.44,396.06,395.01,395.67,2382.0,395.44,396.06,395.01,395.67,2382.0
2022-05-24 11:50:00,395.28,395.28,394.96,394.97,341.0,395.28,395.28,394.96,394.97,341.0
2022-05-24 11:55:00,394.6,395.23,394.6,395.23,313.0,394.6,395.23,394.6,395.23,313.0
2022-05-24 12:00:00,394.55,394.55,394.05,394.05,314.0,394.55,394.55,394.05,394.05,314.0
2022-05-24 12:05:00,394.26,394.96,394.26,394.67,759.0,394.26,394.96,394.26,394.67,759.0
2022-05-24 12:10:00,394.69,394.96,394.69,394.83,827.0,394.69,394.96,394.69,394.83,827.0
2022-05-24 12:15:00,395.55,395.55,395.09,395.29,1000.0,395.55,395.55,395.09,395.29,1000.0
2022-05-24 12:20:00,394.67,394.67,394.67,394.67,400.0,394.67,394.67,394.67,394.67,400.0
2022-05-24 12:25:00,394.86,395.54,394.86,395.29,302.0,394.86,395.54,394.86,395.29,302.0
2022-05-24 12:30:00,394.68,394.68,394.65,394.65,601.0,394.68,394.68,394.65,394.65,601.0
2022-05-24 12:35:00,394.5,394.51,393.4,393.4,700.0,394.5,394.51,393.4,393.4,700.0
2022-05-24 12:40:00,392.85,392.85,392.85,392.85,200.0,392.85,392.85,392.85,392.85,200.0
2022-05-24 12:45:00,393.38,393.78,393.38,393.78,400.0,393.38,393.78,393.38,393.78,400.0
2022-05-24 12:50:00,393.78,393.78,393.78,393.78,0.0,393.78,393.78,393.78,393.78,0.0
2022-05-24 12:55:00,394.15,394.43,393.97,393.97,902.0,394.15,394.43,393.97,393.97,902.0
2022-05-24 13:00:00,394.16,394.16,392.57,392.57,6871.0,394.16,394.16,392.57,392.57,6871.0
2022-05-24 13:05:00,392.57,392.57,392.57,392.57,0.0,392.57,392.57,392.57,392.57,0.0
2022-05-24 13:10:00,392.41,392.41,392.41,392.41,100.0,392.41,392.41,392.41,392.41,100.0
2022-05-24 13:15:00,392.01,392.68,390.93,390.93,2225.0,392.01,392.68,390.93,390.93,2225.0
2022-05-24 13:20:00,391.08,391.08,389.8,390.26,399.0,391.08,391.08,389.8,390.26,399.0
2022-05-24 13:25:00,390.37,391.29,390.37,391.29,505.0,390.37,391.29,390.37,391.29,505.0
2022-05-24 13:30:00,391.08,391.33,390.78,390.78,405.0,391.08,391.33,390.78,390.78,405.0
2022-05-24 13:35:00,391.28,391.84,391.26,391.76,1134.0,391.28,391.84,391.26,391.76,1134.0
2022-05-24 13:40:00,392.73,392.73,391.85,391.85,1321.0,392.73,392.73,391.85,391.85,1321.0
2022-05-24 13:45:00,392.19,392.4,391.62,391.62,600.0,392.19,392.4,391.62,391.62,600.0
2022-05-24 13:50:00,392.0,392.11,391.64,392.0,1250.0,392.0,392.11,391.64,392.0,1250.0
2022-05-24 13:55:00,391.97,392.11,391.96,392.1,300.0,391.97,392.11,391.96,392.1,300.0
2022-05-24 14:00:00,391.65,391.81,391.64,391.81,900.0,391.65,391.81,391.64,391.81,900.0
2022-05-24 14:05:00,392.12,392.41,392.01,392.1,1423.0,392.12,392.41,392.01,392.1,1423.0
2022-05-24 14:10:00,392.5,392.5,391.79,391.79,705.0,392.5,392.5,391.79,391.79,705.0
2022-05-24 14:15:00,391.59,391.59,390.78,390.78,400.0,391.59,391.59,390.78,390.78,400.0
2022-05-24 14:20:00,389.83,390.36,389.65,389.65,737.0,389.83,390.36,389.65,389.65,737.0
2022-05-24 14:25:00,390.13,390.13,389.72,389.72,200.0,390.13,390.13,389.72,389.72,200.0
2022-05-24 14:30:00,389.63,389.63,389.21,389.21,700.0,389.63,389.63,389.21,389.21,700.0
2022-05-24 14:35:00,389.64,390.37,389.29,390.37,603.0,389.64,390.37,389.29,390.37,603.0
2022-05-24 14:40:00,390.37,390.61,390.27,390.27,1336.0,390.37,390.61,390.27,390.27,1336.0
2022-05-24 14:45:00,389.99,389.99,389.65,389.65,600.0,389.99,389.99,389.65,389.65,600.0
2022-05-24 14:50:00,389.65,389.65,389.65,389.65,0.0,389.65,389.65,389.65,389.65,0.0
2022-05-24 14:55:00,389.19,390.25,389.14,390.23,500.0,389.19,390.25,389.14,390.23,500.0
2022-05-24 15:00:00,390.21,391.25,390.09,390.9,902.0,390.21,391.25,390.09,390.9,902.0
2022-05-24 15:05:00,391.5,391.51,390.41,390.41,1038.0,391.5,391.51,390.41,390.41,1038.0
2022-05-24 15:10:00,390.1,390.1,390.1,390.1,100.0,390.1,390.1,390.1,390.1,100.0
2022-05-24 15:15:00,390.66,391.12,390.65,390.84,725.0,390.66,391.12,390.65,390.84,725.0
2022-05-24 15:20:00,390.29,391.23,389.82,390.92,2708.0,390.29,391.23,389.82,390.92,2708.0
2022-05-24 15:25:00,390.83,391.3,390.5,391.18,798.0,390.83,391.3,390.5,391.18,798.0
2022-05-24 15:30:00,391.13,391.36,390.83,391.15,2701.0,391.13,391.36,390.83,391.15,2701.0
2022-05-24 15:35:00,391.35,391.58,390.95,391.45,11473.0,391.35,391.58,390.95,391.45,11473.0
2022-05-24 15:40:00,391.65,392.09,391.57,391.58,2175.0,391.65,392.09,391.57,391.58,2175.0
2022-05-24 15:45:00,391.34,392.03,391.28,391.86,2008.0,391.34,392.03,391.28,391.86,2008.0
2022-05-24 15:50:00,391.71,391.71,389.68,389.76,2724.0,391.71,391.71,389.68,389.76,2724.0
2022-05-24 15:55:00,389.98,391.33,389.77,391.33,11698.0,389.98,391.33,389.77,391.33,11698.0
2022-05-25 09:30:00,389.16,390.75,388.01,390.75,2856.0,389.16,390.75,388.01,390.75,2856.0
2022-05-25 09:35:00,390.75,392.23,390.75,392.23,200.0,390.75,392.23,390.75,392.23,200.0
2022-05-25 09:40:00,391.48,392.72,391.03,391.75,4972.0,391.48,392.72,391.03,391.75,4972.0
2022-05-25 09:45:00,389.44,389.44,389.44,389.44,100.0,389.44,389.44,389.44,389.44,100.0
2022-05-25 09:50:00,389.77,389.92,389.77,389.92,2985.0,389.77,389.92,389.77,389.92,2985.0
2022-05-25 09:55:00,390.97,391.25,390.97,391.16,300.0,390.97,391.25,390.97,391.16,300.0
2022-05-25 10:00:00,390.53,391.84,390.46,391.84,1186.0,390.53,391.84,390.46,391.84,1186.0
2022-05-25 10:05:00,391.5,391.5,389.71,389.71,2056.0,391.5,391.5,389.71,389.71,2056.0
2022-05-25 10:10:00,389.35,389.96,389.35,389.96,300.0,389.35,389.96,389.35,389.96,300.0
2022-05-25 10:15:00,389.72,390.76,389.71,390.55,900.0,389.72,390.76,389.71,390.55,900.0
2022-05-25 10:20:00,390.17,390.51,390.17,390.2,603.0,390.17,390.51,390.17,390.2,603.0
2022-05-25 10:25:00,390.85,392.4,390.53,392.4,2300.0,390.85,392.4,390.53,392.4,2300.0
2022-05-25 10:30:00,392.46,393.33,392.46,393.33,968.0,392.46,393.33,392.46,393.33,968.0
2022-05-25 10:35:00,394.3,394.3,394.3,394.3,202.0,394.3,394.3,394.3,394.3,202.0
2022-05-25 10:40:00,394.08,394.59,393.74,394.59,1500.0,394.08,394.59,393.74,394.59,1500.0
2022-05-25 10:45:00,394.35,394.35,393.18,393.28,1476.0,394.35,394.35,393.18,393.28,1476.0
2022-05-25 10:50:00,393.87,393.87,393.86,393.87,381.0,393.87,393.87,393.86,393.87,381.0
2022-05-25 10:55:00,393.39,393.39,393.39,393.39,200.0,393.39,393.39,393.39,393.39,200.0
2022-05-25 11:00:00,393.24,393.53,392.34,392.34,1227.0,393.24,393.53,392.34,392.34,1227.0
2022-05-25 11:05:00,392.21,393.03,392.21,393.03,724.0,392.21,393.03,392.21,393.03,724.0
2022-05-25 11:10:00,392.85,392.85,392.85,392.85,100.0,392.85,392.85,392.85,392.85,100.0
2022-05-25 11:15:00,392.83,392.83,392.83,392.83,100.0,392.83,392.83,392.83,392.83,100.0
2022-05-25 11:20:00,392.49,393.0,392.2,392.2,800.0,392.49,393.0,392.2,392.2,800.0
2022-05-25 11:25:00,390.84,392.13,390.84,391.88,700.0,390.84,392.13,390.84,391.88,700.0
2022-05-25 11:30:00,391.68,392.17,391.68,391.85,700.0,391.68,392.17,391.68,391.85,700.0
2022-05-25 11:35:00,390.46,391.3,390.45,390.87,2618.0,390.46,391.3,390.45,390.87,2618.0
2022-05-25 11:40:00,391.24,391.24,390.4,390.43,2300.0,391.24,391.24,390.4,390.43,2300.0
2022-05-25 11:45:00,390.89,391.35,390.51,390.51,904.0,390.89,391.35,390.51,390.51,904.0
2022-05-25 11:50:00,390.52,390.52,390.0,390.0,675.0,390.52,390.52,390.0,390.0,675.0
2022-05-25 11:55:00,390.03,390.03,389.44,389.44,722.0,390.03,390.03,389.44,389.44,722.0
2022-05-25 12:00:00,388.55,389.23,388.55,389.07,1244.0,388.55,389.23,388.55,389.07,1244.0
2022-05-25 12:05:00,389.28,389.3,388.2,388.21,1362.0,389.28,389.3,388.2,388.21,1362.0
2022-05-25 12:10:00,388.21,388.21,388.21,388.21,0.0,388.21,388.21,388.21,388.21,0.0
2022-05-25 12:15:00,388.05,388.05,387.49,387.74,500.0,388.05,388.05,387.49,387.74,500.0
2022-05-25 12:20:00,387.85,388.19,387.52,387.52,1344.0,387.85,388.19,387.52,387.52,1344.0
2022-05-25 12:25:00,387.37,387.73,386.97,387.39,1409.0,387.37,387.73,386.97,387.39,1409.0
2022-05-25 12:30:00,387.56,387.9,387.54,387.54,611.0,387.56,387.9,387.54,387.54,611.0
2022-05-25 12:35:00,387.09,387.09,386.94,386.94,200.0,387.09,387.09,386.94,386.94,200.0
2022-05-25 12:40:00,386.69,386.69,386.48,386.48,215.0,386.69,386.69,386.48,386.48,215.0
2022-05-25 12:45:00,386.98,387.52,386.98,387.52,229.0,386.98,387.52,386.98,387.52,229.0
2022-05-25 12:50:00,388.1,388.38,388.1,388.11,582.0,388.1,388.38,388.1,388.11,582.0
2022-05-25 12:55:00,388.3,389.36,388.09,389.32,1107.0,388.3,389.36,388.09,389.32,1107.0
2022-05-25 13:00:00,388.82,388.82,388.68,388.68,429.0,388.82,388.82,388.68,388.68,429.0
2022-05-25 13:05:00,388.41,388.41,388.41,388.41,427.0,388.41,388.41,388.41,388.41,427.0
2022-05-25 13:10:00,388.37,388.37,388.37,388.37,100.0,388.37,388.37,388.37,388.37,100.0
2022-05-25 13:15:00,388.77,388.81,388.45,388.68,720.0,388.77,388.81,388.45,388.68,720.0
2022-05-25 13:20:00,388.93,388.93,388.79,388.85,300.0,388.93,388.93,388.79,388.85,300.0
2022-05-25 13:25:00,389.05,389.05,388.99,388.99,217.0,389.05,389.05,388.99,388.99,217.0
2022-05-25 13:30:00,389.03,389.03,388.87,388.87,200.0,389.03,389.03,388.87,388.87,200.0
2022-05-25 13:35:00,389.28,389.36,389.22,389.36,1123.0,389.28,389.36,389.22,389.36,1123.0
2022-05-25 13:40:00,389.24,389.74,389.24,389.74,1333.0,389.24,389.74,389.24,389.74,1333.0
2022-05-25 13:45:00,389.6,389.61,389.59,389.61,200.0,389.6,389.61,389.59,389.61,200.0
2022-05-25 13:50:00,389.45,389.49,389.24,389.24,600.0,389.45,389.49,389.24,389.24,600.0
2022-05-25 13:55:00,388.78,388.78,388.77,388.78,200.0,388.78,388.78,388.77,388.78,200.0
2022-05-25 14:00:00,389.73,391.91,389.6,391.91,11997.0,389.73,391.91,389.6,391.91,11997.0
2022-05-25 14:05:00,391.75,391.75,389.09,389.54,1212.0,391.75,391.75,389.09,389.54,1212.0
2022-05-25 14:10:00,391.09,391.81,389.6,390.9,2004.0,391.09,391.81,389.6,390.9,2004.0
2022-05-25 14:15:00,391.56,392.22,390.31,390.31,1101.0,391.56,392.22,390.31,390.31,1101.0
2022-05-25 14:20:00,391.13,391.19,390.48,390.69,700.0,391.13,391.19,390.48,390.69,700.0
2022-05-25 14:25:00,390.33,392.19,390.33,391.86,3507.0,390.33,392.19,390.33,391.86,3507.0
2022-05-25 14:30:00,392.12,392.27,391.87,392.02,1500.0,392.12,392.27,391.87,392.02,1500.0
2022-05-25 14:35:00,392.41,393.32,392.41,392.68,1200.0,392.41,393.32,392.41,392.68,1200.0
2022-05-25 14:40:00,392.99,394.14,392.91,394.13,1401.0,392.99,394.14,392.91,394.13,1401.0
2022-05-25 14:45:00,394.3,394.35,393.84,394.11,1101.0,394.3,394.35,393.84,394.11,1101.0
2022-05-25 14:50:00,394.28,395.68,394.28,395.67,8828.0,394.28,395.68,394.28,395.67,8828.0
2022-05-25 14:55:00,395.67,397.15,395.67,397.08,2303.0,395.67,397.15,395.67,397.08,2303.0
2022-05-25 15:00:00,396.79,398.63,396.79,398.63,1430.0,396.79,398.63,396.79,398.63,1430.0
2022-05-25 15:05:00,398.65,398.82,398.39,398.59,2342.0,398.65,398.82,398.39,398.59,2342.0
2022-05-25 15:10:00,398.93,399.11,398.93,399.11,300.0,398.93,399.11,398.93,399.11,300.0
2022-05-25 15:15:00,398.97,399.04,398.44,398.69,2309.0,398.97,399.04,398.44,398.69,2309.0
2022-05-25 15:20:00,398.5,398.8,398.07,398.07,3087.0,398.5,398.8,398.07,398.07,3087.0
2022-05-25 15:25:00,397.92,398.1,397.25,397.25,1400.0,397.92,398.1,397.25,397.25,1400.0
2022-05-25 15:30:00,397.48,397.86,397.09,397.3,1903.0,397.48,397.86,397.09,397.3,1903.0
2022-05-25 15:35:00,396.97,397.34,396.75,396.86,2682.0,396.97,397.34,396.75,396.86,2682.0
2022-05-25 15:40:00,396.78,397.47,396.3,397.45,2240.0,396.78,397.47,396.3,397.45,2240.0
2022-05-25 15:45:00,397.26,397.68,396.82,397.65,7890.0,397.26,397.68,396.82,397.65,7890.0
2022-05-25 15:50:00,397.45,397.58,396.04,397.03,13777.0,397.45,397.58,396.04,397.03,13777.0
2022-05-25 15:55:00,397.05,398.35,396.94,398.34,10537.0,397.05,398.35,396.94,398.34,10537.0
2022-05-26 09:30:00,399.0,402.96,398.12,401.85,3277.0,399.0,402.96,398.12,401.85,3277.0
2022-05-26 09:35:00,403.01,403.29,402.13,402.26,700.0,403.01,403.29,402.13,402.26,700.0
2022-05-26 09:40:00,401.52,402.3,401.52,402.3,563.0,401.52,402.3,401.52,402.3,563.0
2022-05-26 09:45:00,402.3,402.3,402.3,402.3,0.0,402.3,402.3,402.3,402.3,0.0
2022-05-26 09:50:00,400.46,400.46,400.12,400.33,300.0,400.46,400.46,400.12,400.33,300.0
2022-05-26 09:55:00,400.05,400.63,399.56,400.63,1626.0,400.05,400.63,399.56,400.63,1626.0
2022-05-26 10:00:00,400.37,400.37,399.21,399.21,600.0,400.37,400.37,399.21,399.21,600.0
2022-05-26 10:05:00,398.91,399.22,398.88,399.13,900.0,398.91,399.22,398.88,399.13,900.0
2022-05-26 10:10:00,399.05,399.22,398.86,399.22,700.0,399.05,399.22,398.86,399.22,700.0
2022-05-26 10:15:00,399.74,400.16,399.7,400.16,605.0,399.74,400.16,399.7,400.16,605.0
2022-05-26 10:20:00,400.0,401.33,399.57,400.62,3072.0,400.0,401.33,399.57,400.62,3072.0
2022-05-26 10:25:00,399.96,400.06,399.47,400.06,2500.0,399.96,400.06,399.47,400.06,2500.0
2022-05-26 10:30:00,399.86,400.25,399.77,400.13,3522.0,399.86,400.25,399.77,400.13,3522.0
2022-05-26 10:35:00,400.0,400.27,399.9,400.25,1220.0,400.0,400.27,399.9,400.25,1220.0
2022-05-26 10:40:00,400.3,400.69,400.21,400.69,1200.0,400.3,400.69,400.21,400.69,1200.0
2022-05-26 10:45:00,400.44,401.21,400.44,400.96,600.0,400.44,401.21,400.44,400.96,600.0
2022-05-26 10:50:00,401.31,401.73,401.31,401.73,486.0,401.31,401.73,401.31,401.73,486.0
2022-05-26 10:55:00,402.26,403.05,402.26,402.94,1409.0,402.26,403.05,402.26,402.94,1409.0
2022-05-26 11:00:00,402.98,403.49,402.97,403.49,200.0,402.98,403.49,402.97,403.49,200.0
2022-05-26 11:05:00,403.37,404.17,403.37,404.17,1500.0,403.37,404.17,403.37,404.17,1500.0
2022-05-26 11:10:00,404.14,404.14,404.14,404.14,100.0,404.14,404.14,404.14,404.14,100.0
2022-05-26 11:15:00,403.83,403.83,402.3,402.3,2212.0,403.83,403.83,402.3,402.3,2212.0
2022-05-26 11:20:00,402.25,403.0,402.25,402.83,1737.0,402.25,403.0,402.25,402.83,1737.0
2022-05-26 11:25:00,402.61,403.05,402.26,402.6,604.0,402.61,403.05,402.26,402.6,604.0
2022-05-26 11:30:00,402.26,404.05,402.26,402.74,4317.0,402.26,404.05,402.26,402.74,4317.0
2022-05-26 11:35:00,402.74,402.74,402.74,402.74,0.0,402.74,402.74,402.74,402.74,0.0
2022-05-26 11:40:00,403.1,403.5,403.1,403.5,400.0,403.1,403.5,403.1,403.5,400.0
2022-05-26 11:45:00,403.51,403.51,402.99,402.99,1045.0,403.51,403.51,402.99,402.99,1045.0
2022-05-26 11:50:00,403.21,403.28,402.89,403.28,2628.0,403.21,403.28,402.89,403.28,2628.0
2022-05-26 11:55:00,403.05,403.05,402.95,403.05,822.0,403.05,403.05,402.95,403.05,822.0
2022-05-26 12:00:00,402.92,403.41,402.92,403.02,1910.0,402.92,403.41,402.92,403.02,1910.0
2022-05-26 12:05:00,403.42,403.5,402.91,403.5,2010.0,403.42,403.5,402.91,403.5,2010.0
2022-05-26 12:10:00,403.89,403.89,403.89,403.89,104.0,403.89,403.89,403.89,403.89,104.0
2022-05-26 12:15:00,403.73,403.73,403.67,403.67,302.0,403.73,403.73,403.67,403.67,302.0
2022-05-26 12:20:00,403.07,403.36,402.77,403.36,2505.0,403.07,403.36,402.77,403.36,2505.0
2022-05-26 12:25:00,403.25,403.82,403.25,403.32,616.0,403.25,403.82,403.25,403.32,616.0
2022-05-26 12:30:00,403.23,403.8,403.0,403.48,3696.0,403.23,403.8,403.0,403.48,3696.0
2022-05-26 12:35:00,403.92,403.92,403.38,403.65,400.0,403.92,403.92,403.38,403.65,400.0
2022-05-26 12:40:00,403.78,404.01,403.57,403.71,1100.0,403.78,404.01,403.57,403.71,1100.0
2022-05-26 12:45:00,403.71,403.87,403.5,403.76,800.0,403.71,403.87,403.5,403.76,800.0
2022-05-26 12:50:00,403.88,403.88,403.14,403.15,904.0,403.88,403.88,403.14,403.15,904.0
2022-05-26 12:55:00,403.21,403.56,403.2,403.56,600.0,403.21,403.56,403.2,403.56,600.0
2022-05-26 13:00:00,403.18,403.8,403.1,403.65,2501.0,403.18,403.8,403.1,403.65,2501.0
2022-05-26 13:05:00,403.47,403.7,403.42,403.7,300.0,403.47,403.7,403.42,403.7,300.0
2022-05-26 13:10:00,403.7,403.75,403.15,403.41,864.0,403.7,403.75,403.15,403.41,864.0
2022-05-26 13:15:00,403.16,403.16,401.84,401.84,2548.0,403.16,403.16,401.84,401.84,2548.0
2022-05-26 13:20:00,401.57,402.08,400.83,402.08,2818.0,401.57,402.08,400.83,402.08,2818.0
2022-05-26 13:25:00,401.09,401.09,401.09,401.09,100.0,401.09,401.09,401.09,401.09,100.0
2022-05-26 13:30:00,401.39,401.9,401.39,401.9,900.0,401.39,401.9,401.39,401.9,900.0
2022-05-26 13:35:00,401.42,401.42,401.33,401.33,200.0,401.42,401.42,401.33,401.33,200.0
2022-05-26 13:40:00,401.68,402.12,401.68,402.12,1381.0,401.68,402.12,401.68,402.12,1381.0
2022-05-26 13:45:00,401.98,401.98,401.9,401.9,200.0,401.98,401.98,401.9,401.9,200.0
2022-05-26 13:50:00,402.29,402.3,402.14,402.15,612.0,402.29,402.3,402.14,402.15,612.0
2022-05-26 13:55:00,401.97,401.97,401.17,401.17,525.0,401.97,401.97,401.17,401.17,525.0
2022-05-26 14:00:00,400.71,400.71,400.71,400.71,100.0,400.71,400.71,400.71,400.71,100.0
2022-05-26 14:05:00,400.87,401.14,400.67,401.14,302.0,400.87,401.14,400.67,401.14,302.0
2022-05-26 14:10:00,400.73,401.11,400.72,401.06,600.0,400.73,401.11,400.72,401.06,600.0
2022-05-26 14:15:00,400.87,401.12,400.87,401.12,212.0,400.87,401.12,400.87,401.12,212.0
2022-05-26 14:20:00,401.35,401.35,400.96,400.96,300.0,401.35,401.35,400.96,400.96,300.0
2022-05-26 14:25:00,400.04,400.38,400.01,400.02,1377.0,400.04,400.38,400.01,400.02,1377.0
2022-05-26 14:30:00,400.0,400.34,399.91,400.31,1702.0,400.0,400.34,399.91,400.31,1702.0
2022-05-26 14:35:00,400.13,400.14,400.13,400.13,100.0,400.13,400.14,400.13,400.13,100.0
2022-05-26 14:40:00,400.19,400.68,400.19,400.68,200.0,400.19,400.68,400.19,400.68,200.0
2022-05-26 14:45:00,400.38,400.73,400.38,400.73,305.0,400.38,400.73,400.38,400.73,305.0
2022-05-26 14:50:00,400.76,400.76,400.42,400.42,333.0,400.76,400.76,400.42,400.42,333.0
2022-05-26 14:55:00,400.63,400.66,400.5,400.66,407.0,400.63,400.66,400.5,400.66,407.0
2022-05-26 15:00:00,400.4,400.4,399.94,400.04,1400.0,400.4,400.4,399.94,400.04,1400.0
2022-05-26 15:05:00,399.93,400.14,399.93,400.14,200.0,399.93,400.14,399.93,400.14,200.0
2022-05-26 15:10:00,400.42,400.42,399.99,400.14,1113.0,400.42,400.42,399.99,400.14,1113.0
2022-05-26 15:15:00,399.99,400.11,399.92,400.07,1742.0,399.99,400.11,399.92,400.07,1742.0
2022-05-26 15:20:00,400.01,400.13,399.9,400.13,3058.0,400.01,400.13,399.9,400.13,3058.0
2022-05-26 15:25:00,400.04,400.23,400.04,400.23,425.0,400.04,400.23,400.04,400.23,425.0
2022-05-26 15:30:00,400.08,400.31,400.0,400.26,1060.0,400.08,400.31,400.0,400.26,1060.0
2022-05-26 15:35:00,400.25,400.42,400.2,400.2,1146.0,400.25,400.42,400.2,400.2,1146.0
2022-05-26 15:40:00,400.16,400.47,400.16,400.29,957.0,400.16,400.47,400.16,400.29,957.0
2022-05-26 15:45:00,400.29,401.46,400.29,401.46,2512.0,400.29,401.46,400.29,401.46,2512.0
2022-05-26 15:50:00,401.48,401.48,399.92,400.05,4018.0,401.48,401.48,399.92,400.05,4018.0
2022-05-26 15:55:00,399.82,401.91,399.82,401.75,23417.0,399.82,401.91,399.82,401.75,23417.0
2022-05-27 09:30:00,406.41,406.41,397.95,405.35,2127.0,406.41,406.41,397.95,405.35,2127.0
2022-05-27 09:35:00,405.85,405.91,403.14,403.14,800.0,405.85,405.91,403.14,403.14,800.0
2022-05-27 09:40:00,405.16,405.6,401.82,401.82,1519.0,405.16,405.6,401.82,401.82,1519.0
2022-05-27 09:45:00,401.82,401.82,401.82,401.82,0.0,401.82,401.82,401.82,401.82,0.0
2022-05-27 09:50:00,401.9,406.33,401.9,406.05,9998.0,401.9,406.33,401.9,406.05,9998.0
2022-05-27 09:55:00,405.06,405.2,404.46,404.51,1126.0,405.06,405.2,404.46,404.51,1126.0
2022-05-27 10:00:00,404.76,405.65,404.76,405.24,2100.0,404.76,405.65,404.76,405.24,2100.0
2022-05-27 10:05:00,405.42,406.2,404.77,404.78,5656.0,405.42,406.2,404.77,404.78,5656.0
2022-05-27 10:10:00,405.12,405.29,404.86,405.0,3840.0,405.12,405.29,404.86,405.0,3840.0
2022-05-27 10:15:00,405.18,405.76,404.9,405.0,4707.0,405.18,405.76,404.9,405.0,4707.0
2022-05-27 10:20:00,405.0,405.55,404.78,404.78,1811.0,405.0,405.55,404.78,404.78,1811.0
2022-05-27 10:25:00,405.0,405.15,404.57,405.14,1301.0,405.0,405.15,404.57,405.14,1301.0
2022-05-27 10:30:00,405.99,406.49,405.99,406.42,3662.0,405.99,406.49,405.99,406.42,3662.0
2022-05-27 10:35:00,406.23,406.23,406.02,406.02,361.0,406.23,406.23,406.02,406.02,361.0
2022-05-27 10:40:00,406.18,406.3,406.11,406.11,401.0,406.18,406.3,406.11,406.11,401.0
2022-05-27 10:45:00,405.77,405.77,405.55,405.55,200.0,405.77,405.77,405.55,405.55,200.0
2022-05-27 10:50:00,405.7,405.8,405.02,405.02,2285.0,405.7,405.8,405.02,405.02,2285.0
2022-05-27 10:55:00,404.37,404.37,404.0,404.0,200.0,404.37,404.37,404.0,404.0,200.0
2022-05-27 11:00:00,404.01,404.04,403.4,404.0,1200.0,404.01,404.04,403.4,404.0,1200.0
2022-05-27 11:05:00,403.8,404.86,403.75,404.03,9447.0,403.8,404.86,403.75,404.03,9447.0
2022-05-27 11:10:00,404.34,405.13,404.26,404.87,5300.0,404.34,405.13,404.26,404.87,5300.0
2022-05-27 11:15:00,404.94,405.02,404.62,404.63,2500.0,404.94,405.02,404.62,404.63,2500.0
2022-05-27 11:20:00,404.71,404.93,404.62,404.93,1800.0,404.71,404.93,404.62,404.93,1800.0
2022-05-27 11:25:00,404.51,405.73,404.51,405.73,1200.0,404.51,405.73,404.51,405.73,1200.0
2022-05-27 11:30:00,406.67,406.67,406.27,406.27,406.0,406.67,406.67,406.27,406.27,406.0
2022-05-27 11:35:00,406.31,406.92,406.31,406.75,800.0,406.31,406.92,406.31,406.75,800.0
2022-05-27 11:40:00,406.88,407.02,406.88,407.02,332.0,406.88,407.02,406.88,407.02,332.0
2022-05-27 11:45:00,407.31,407.96,407.31,407.96,400.0,407.31,407.96,407.31,407.96,400.0
2022-05-27 11:50:00,408.26,408.26,407.66,407.66,540.0,408.26,408.26,407.66,407.66,540.0
2022-05-27 11:55:00,407.71,407.87,407.71,407.87,401.0,407.71,407.87,407.71,407.87,401.0
2022-05-27 12:00:00,409.06,409.61,408.71,409.61,500.0,409.06,409.61,408.71,409.61,500.0
2022-05-27 12:05:00,409.41,409.41,408.96,408.96,600.0,409.41,409.41,408.96,408.96,600.0
2022-05-27 12:10:00,409.19,409.39,409.19,409.39,400.0,409.19,409.39,409.19,409.39,400.0
2022-05-27 12:15:00,408.92,408.92,408.27,408.71,1248.0,408.92,408.92,408.27,408.71,1248.0
2022-05-27 12:20:00,408.71,408.71,408.71,408.71,0.0,408.71,408.71,408.71,408.71,0.0
2022-05-27 12:25:00,409.41,409.41,409.17,409.17,500.0,409.41,409.41,409.17,409.17,500.0
2022-05-27 12:30:00,409.14,409.14,408.84,408.84,400.0,409.14,409.14,408.84,408.84,400.0
2022-05-27 12:35:00,408.89,409.1,408.72,408.72,542.0,408.89,409.1,408.72,408.72,542.0
2022-05-27 12:40:00,408.92,408.92,408.92,408.92,107.0,408.92,408.92,408.92,408.92,107.0
2022-05-27 12:45:00,409.41,409.46,409.41,409.46,500.0,409.41,409.46,409.41,409.46,500.0
2022-05-27 12:50:00,409.06,409.06,408.83,408.83,200.0,409.06,409.06,408.83,408.83,200.0
2022-05-27 12:55:00,409.42,409.67,408.81,408.81,1600.0,409.42,409.67,408.81,408.81,1600.0
2022-05-27 13:00:00,408.31,408.31,407.99,407.99,200.0,408.31,408.31,407.99,407.99,200.0
2022-05-27 13:05:00,407.4,407.52,406.66,406.66,846.0,407.4,407.52,406.66,406.66,846.0
2022-05-27 13:10:00,406.84,406.84,406.51,406.51,474.0,406.84,406.84,406.51,406.51,474.0
2022-05-27 13:15:00,406.78,407.15,406.76,406.98,900.0,406.78,407.15,406.76,406.98,900.0
2022-05-27 13:20:00,407.14,407.14,406.71,406.9,600.0,407.14,407.14,406.71,406.9,600.0
2022-05-27 13:25:00,407.14,407.14,407.14,407.14,100.0,407.14,407.14,407.14,407.14,100.0
2022-05-27 13:30:00,407.18,407.18,407.04,407.04,200.0,407.18,407.18,407.04,407.04,200.0
2022-05-27 13:35:00,407.19,407.71,407.19,407.4,600.0,407.19,407.71,407.19,407.4,600.0
2022-05-27 13:40:00,407.66,408.34,407.66,408.34,300.0,407.66,408.34,407.66,408.34,300.0
2022-05-27 13:45:00,408.38,408.5,408.27,408.41,1038.0,408.38,408.5,408.27,408.41,1038.0
2022-05-27 13:50:00,408.3,408.3,407.52,407.52,411.0,408.3,408.3,407.52,407.52,411.0
2022-05-27 13:55:00,407.8,407.81,407.67,407.67,700.0,407.8,407.81,407.67,407.67,700.0
2022-05-27 14:00:00,407.52,407.97,407.52,407.97,1019.0,407.52,407.97,407.52,407.97,1019.0
2022-05-27 14:05:00,407.81,407.81,407.53,407.53,200.0,407.81,407.81,407.53,407.53,200.0
2022-05-27 14:10:00,407.8,407.8,406.83,406.85,500.0,407.8,407.8,406.83,406.85,500.0
2022-05-27 14:15:00,407.12,407.12,406.83,406.84,500.0,407.12,407.12,406.83,406.84,500.0
2022-05-27 14:20:00,407.04,407.79,406.85,407.74,1807.0,407.04,407.79,406.85,407.74,1807.0
2022-05-27 14:25:00,407.61,407.61,407.05,407.2,700.0,407.61,407.61,407.05,407.2,700.0
2022-05-27 14:30:00,407.32,407.74,407.32,407.74,400.0,407.32,407.74,407.32,407.74,400.0
2022-05-27 14:35:00,407.89,407.89,407.07,407.66,1400.0,407.89,407.89,407.07,407.66,1400.0
2022-05-27 14:40:00,407.46,407.82,407.46,407.82,808.0,407.46,407.82,407.46,407.82,808.0
2022-05-27 14:45:00,407.61,408.47,407.61,408.24,1212.0,407.61,408.47,407.61,408.24,1212.0
2022-05-27 14:50:00,408.49,408.59,408.36,408.36,542.0,408.49,408.59,408.36,408.36,542.0
2022-05-27 14:55:00,408.84,409.23,408.53,409.23,801.0,408.84,409.23,408.53,409.23,801.0
2022-05-27 15:00:00,409.37,409.52,409.21,409.52,500.0,409.37,409.52,409.21,409.52,500.0
2022-05-27 15:05:00,409.51,409.9,409.51,409.9,600.0,409.51,409.9,409.51,409.9,600.0
2022-05-27 15:10:00,410.09,410.15,410.09,410.15,300.0,410.09,410.15,410.09,410.15,300.0
2022-05-27 15:15:00,409.97,410.39,409.75,410.39,825.0,409.97,410.39,409.75,410.39,825.0
2022-05-27 15:20:00,410.52,410.52,410.3,410.3,700.0,410.52,410.52,410.3,410.3,700.0
2022-05-27 15:25:00,410.37,410.37,410.37,410.37,100.0,410.37,410.37,410.37,410.37,100.0
2022-05-27 15:30:00,410.35,410.91,410.35,410.61,1015.0,410.35,410.91,410.35,410.61,1015.0
2022-05-27 15:35:00,410.36,410.77,410.33,410.71,1333.0,410.36,410.77,410.33,410.71,1333.0
2022-05-27 15:40:00,410.61,410.79,410.46,410.56,1305.0,410.61,410.79,410.46,410.56,1305.0
2022-05-27 15:45:00,410.39,410.39,408.59,409.14,4185.0,410.39,410.39,408.59,409.14,4185.0
2022-05-27 15:50:00,409.44,409.9,409.07,409.54,4810.0,409.44,409.9,409.07,409.54,4810.0
2022-05-27 15:55:00,409.56,410.93,409.52,410.92,14279.0,409.56,410.93,409.52,410.92,14279.0
2022-05-31 09:30:00,406.96,406.96,405.37,405.37,1884.0,406.96,406.96,405.37,405.37,1884.0
2022-05-31 09:35:00,403.28,403.28,403.28,403.28,273.0,403.28,403.28,403.28,403.28,273.0
2022-05-31 09:40:00,400.24,400.24,400.0,400.0,866.0,400.24,400.24,400.0,400.0,866.0
2022-05-31 09:45:00,399.56,399.56,399.51,399.51,300.0,399.56,399.56,399.51,399.51,300.0
2022-05-31 09:50:00,399.96,399.96,398.85,399.62,443.0,399.96,399.96,398.85,399.62,443.0
2022-05-31 09:55:00,400.5,400.57,400.5,400.57,200.0,400.5,400.57,400.5,400.57,200.0
2022-05-31 10:00:00,399.96,400.17,399.36,400.17,912.0,399.96,400.17,399.36,400.17,912.0
2022-05-31 10:05:00,400.09,400.4,400.07,400.07,1530.0,400.09,400.4,400.07,400.07,1530.0
2022-05-31 10:10:00,400.09,400.44,398.26,400.11,6469.0,400.09,400.44,398.26,400.11,6469.0
2022-05-31 10:15:00,400.2,400.22,399.23,400.12,1411.0,400.2,400.22,399.23,400.12,1411.0
2022-05-31 10:20:00,401.65,401.75,400.76,400.76,735.0,401.65,401.75,400.76,400.76,735.0
2022-05-31 10:25:00,400.66,400.66,399.59,399.74,1800.0,400.66,400.66,399.59,399.74,1800.0
2022-05-31 10:30:00,399.88,400.51,399.72,399.72,1100.0,399.88,400.51,399.72,399.72,1100.0
2022-05-31 10:35:00,399.96,400.24,399.75,399.93,3190.0,399.96,400.24,399.75,399.93,3190.0
2022-05-31 10:40:00,400.35,400.75,400.35,400.41,900.0,400.35,400.75,400.35,400.41,900.0
2022-05-31 10:45:00,400.84,401.24,400.27,401.2,3500.0,400.84,401.24,400.27,401.2,3500.0
2022-05-31 10:50:00,401.19,401.93,401.19,401.93,300.0,401.19,401.93,401.19,401.93,300.0
2022-05-31 10:55:00,402.47,403.34,402.4,403.34,1356.0,402.47,403.34,402.4,403.34,1356.0
2022-05-31 11:00:00,404.4,405.37,404.14,405.13,3923.0,404.4,405.37,404.14,405.13,3923.0
2022-05-31 11:05:00,404.74,404.74,404.27,404.48,1300.0,404.74,404.74,404.27,404.48,1300.0
2022-05-31 11:10:00,404.48,404.95,404.13,404.38,902.0,404.48,404.95,404.13,404.38,902.0
2022-05-31 11:15:00,404.5,405.09,404.5,404.52,1000.0,404.5,405.09,404.5,404.52,1000.0
2022-05-31 11:20:00,404.26,404.48,404.21,404.48,801.0,404.26,404.48,404.21,404.48,801.0
2022-05-31 11:25:00,404.4,405.07,404.4,404.99,600.0,404.4,405.07,404.4,404.99,600.0
2022-05-31 11:30:00,404.71,405.35,404.32,405.3,1500.0,404.71,405.35,404.32,405.3,1500.0
2022-05-31 11:35:00,405.48,405.48,404.89,405.14,3812.0,405.48,405.48,404.89,405.14,3812.0
2022-05-31 11:40:00,405.19,405.73,405.18,405.73,200.0,405.19,405.73,405.18,405.73,200.0
2022-05-31 11:45:00,406.63,406.83,406.55,406.83,300.0,406.63,406.83,406.55,406.83,300.0
2022-05-31 11:50:00,407.23,407.23,407.22,407.23,184.0,407.23,407.23,407.22,407.23,184.0
2022-05-31 11:55:00,407.78,407.9,407.37,407.87,998.0,407.78,407.9,407.37,407.87,998.0
2022-05-31 12:00:00,408.69,408.78,408.41,408.72,694.0,408.69,408.78,408.41,408.72,694.0
2022-05-31 12:05:00,408.59,408.59,407.81,407.89,1270.0,408.59,408.59,407.81,407.89,1270.0
2022-05-31 12:10:00,407.51,407.51,407.05,407.05,200.0,407.51,407.51,407.05,407.05,200.0
2022-05-31 12:15:00,406.73,406.73,406.29,406.45,666.0,406.73,406.73,406.29,406.45,666.0
2022-05-31 12:20:00,405.99,406.13,405.95,406.13,2635.0,405.99,406.13,405.95,406.13,2635.0
2022-05-31 12:25:00,406.76,406.79,406.76,406.79,200.0,406.76,406.79,406.76,406.79,200.0
2022-05-31 12:30:00,406.77,406.77,406.71,406.71,200.0,406.77,406.77,406.71,406.71,200.0
2022-05-31 12:35:00,406.81,407.18,406.6,407.18,400.0,406.81,407.18,406.6,407.18,400.0
2022-05-31 12:40:00,407.18,407.18,407.18,407.18,0.0,407.18,407.18,407.18,407.18,0.0
2022-05-31 12:45:00,407.25,407.28,407.1,407.1,311.0,407.25,407.28,407.1,407.1,311.0
2022-05-31 12:50:00,407.4,407.59,407.4,407.59,300.0,407.4,407.59,407.4,407.59,300.0
2022-05-31 12:55:00,407.59,407.59,407.59,407.59,0.0,407.59,407.59,407.59,407.59,0.0
2022-05-31 13:00:00,407.49,407.5,407.19,407.19,701.0,407.49,407.5,407.19,407.19,701.0
2022-05-31 13:05:00,407.36,408.31,407.36,408.31,300.0,407.36,408.31,407.36,408.31,300.0
2022-05-31 13:10:00,408.31,408.31,408.31,408.31,0.0,408.31,408.31,408.31,408.31,0.0
2022-05-31 13:15:00,407.49,407.59,407.49,407.59,300.0,407.49,407.59,407.49,407.59,300.0
2022-05-31 13:20:00,407.38,407.38,407.38,407.38,200.0,407.38,407.38,407.38,407.38,200.0
2022-05-31 13:25:00,407.55,407.55,406.98,407.3,799.0,407.55,407.55,406.98,407.3,799.0
2022-05-31 13:30:00,407.72,407.78,407.72,407.77,401.0,407.72,407.78,407.72,407.77,401.0
2022-05-31 13:35:00,408.12,408.21,407.41,407.41,1000.0,408.12,408.21,407.41,407.41,1000.0
2022-05-31 13:40:00,407.33,407.33,406.42,406.42,468.0,407.33,407.33,406.42,406.42,468.0
2022-05-31 13:45:00,406.7,406.85,406.48,406.48,627.0,406.7,406.85,406.48,406.48,627.0
2022-05-31 13:50:00,407.01,407.4,407.01,407.4,211.0,407.01,407.4,407.01,407.4,211.0
2022-05-31 13:55:00,407.55,408.32,407.55,408.31,322.0,407.55,408.32,407.55,408.31,322.0
2022-05-31 14:00:00,407.83,407.97,407.47,407.47,500.0,407.83,407.97,407.47,407.47,500.0
2022-05-31 14:05:00,407.02,407.31,406.95,407.25,2812.0,407.02,407.31,406.95,407.25,2812.0
2022-05-31 14:10:00,407.24,407.4,407.09,407.4,425.0,407.24,407.4,407.09,407.4,425.0
2022-05-31 14:15:00,407.51,407.51,407.51,407.51,106.0,407.51,407.51,407.51,407.51,106.0
2022-05-31 14:20:00,407.2,407.25,407.2,407.25,200.0,407.2,407.25,407.2,407.25,200.0
2022-05-31 14:25:00,407.31,407.91,407.31,407.91,2100.0,407.31,407.91,407.31,407.91,2100.0
2022-05-31 14:30:00,407.53,407.53,407.43,407.47,755.0,407.53,407.53,407.43,407.47,755.0
2022-05-31 14:35:00,407.75,407.98,407.73,407.78,512.0,407.75,407.98,407.73,407.78,512.0
2022-05-31 14:40:00,407.46,407.91,407.23,407.24,1531.0,407.46,407.91,407.23,407.24,1531.0
2022-05-31 14:45:00,406.49,406.66,406.09,406.66,1630.0,406.49,406.66,406.09,406.66,1630.0
2022-05-31 14:50:00,406.76,406.76,406.54,406.54,300.0,406.76,406.76,406.54,406.54,300.0
2022-05-31 14:55:00,406.24,406.53,405.99,406.45,4027.0,406.24,406.53,405.99,406.45,4027.0
2022-05-31 15:00:00,406.3,406.79,405.79,406.79,2757.0,406.3,406.79,405.79,406.79,2757.0
2022-05-31 15:05:00,407.01,407.4,406.87,407.4,501.0,407.01,407.4,406.87,407.4,501.0
2022-05-31 15:10:00,407.15,407.3,406.96,407.3,300.0,407.15,407.3,406.96,407.3,300.0
2022-05-31 15:15:00,407.96,408.18,407.96,408.18,400.0,407.96,408.18,407.96,408.18,400.0
2022-05-31 15:20:00,408.19,408.29,408.04,408.22,600.0,408.19,408.29,408.04,408.22,600.0
2022-05-31 15:25:00,407.97,408.44,407.97,408.44,200.0,407.97,408.44,407.97,408.44,200.0
2022-05-31 15:30:00,408.8,408.84,408.54,408.75,700.0,408.8,408.84,408.54,408.75,700.0
2022-05-31 15:35:00,408.58,409.49,408.58,409.49,1909.0,408.58,409.49,408.58,409.49,1909.0
2022-05-31 15:40:00,409.54,409.92,409.31,409.33,2312.0,409.54,409.92,409.31,409.33,2312.0
2022-05-31 15:45:00,409.27,410.17,408.85,409.19,7753.0,409.27,410.17,408.85,409.19,7753.0
2022-05-31 15:50:00,409.38,411.47,409.16,410.48,13377.0,409.38,411.47,409.16,410.48,13377.0
2022-05-31 15:55:00,410.63,410.97,409.15,409.26,21229.0,410.63,410.97,409.15,409.26,21229.0
2022-06-01 09:30:00,412.2,414.36,412.2,414.36,4819.0,412.2,414.36,412.2,414.36,4819.0
2022-06-01 09:35:00,413.55,413.55,412.64,412.9,500.0,413.55,413.55,412.64,412.9,500.0
2022-06-01 09:40:00,413.41,414.03,411.64,411.65,2050.0,413.41,414.03,411.64,411.65,2050.0
2022-06-01 09:45:00,412.29,413.07,411.47,413.07,500.0,412.29,413.07,411.47,413.07,500.0
2022-06-01 09:50:00,413.28,413.28,413.28,413.28,100.0,413.28,413.28,413.28,413.28,100.0
2022-06-01 09:55:00,415.14,416.63,415.0,416.17,3759.0,415.14,416.63,415.0,416.17,3759.0
2022-06-01 10:00:00,413.16,414.21,413.11,413.54,1124.0,413.16,414.21,413.11,413.54,1124.0
2022-06-01 10:05:00,413.54,413.54,413.54,413.54,0.0,413.54,413.54,413.54,413.54,0.0
2022-06-01 10:10:00,411.12,411.8,408.45,411.66,7159.0,411.12,411.8,408.45,411.66,7159.0
2022-06-01 10:15:00,411.09,411.94,410.83,411.82,1148.0,411.09,411.94,410.83,411.82,1148.0
2022-06-01 10:20:00,411.31,411.31,411.26,411.27,600.0,411.31,411.31,411.26,411.27,600.0
2022-06-01 10:25:00,411.64,411.64,410.02,410.03,1001.0,411.64,411.64,410.02,410.03,1001.0
2022-06-01 10:30:00,410.45,411.02,409.24,409.26,2007.0,410.45,411.02,409.24,409.26,2007.0
2022-06-01 10:35:00,408.12,408.87,407.94,408.02,3462.0,408.12,408.87,407.94,408.02,3462.0
2022-06-01 10:40:00,408.95,409.42,407.36,408.51,3795.0,408.95,409.42,407.36,408.51,3795.0
2022-06-01 10:45:00,408.97,409.04,407.96,407.97,1505.0,408.97,409.04,407.96,407.97,1505.0
2022-06-01 10:50:00,408.35,408.47,407.67,408.47,500.0,408.35,408.47,407.67,408.47,500.0
2022-06-01 10:55:00,407.41,407.85,407.41,407.44,600.0,407.41,407.85,407.41,407.44,600.0
2022-06-01 11:00:00,407.36,407.36,406.53,407.1,1014.0,407.36,407.36,406.53,407.1,1014.0
2022-06-01 11:05:00,407.43,407.43,406.28,406.28,613.0,407.43,407.43,406.28,406.28,613.0
2022-06-01 11:10:00,406.29,406.29,406.29,406.29,500.0,406.29,406.29,406.29,406.29,500.0
2022-06-01 11:15:00,405.29,405.33,404.62,405.23,3254.0,405.29,405.33,404.62,405.23,3254.0
2022-06-01 11:20:00,405.23,405.23,405.23,405.23,0.0,405.23,405.23,405.23,405.23,0.0
2022-06-01 11:25:00,405.09,405.09,404.84,404.84,200.0,405.09,405.09,404.84,404.84,200.0
2022-06-01 11:30:00,404.7,405.3,404.6,404.62,1273.0,404.7,405.3,404.6,404.62,1273.0
2022-06-01 11:35:00,404.12,404.12,403.65,403.65,600.0,404.12,404.12,403.65,403.65,600.0
2022-06-01 11:40:00,403.0,403.0,403.0,403.0,200.0,403.0,403.0,403.0,403.0,200.0
2022-06-01 11:45:00,402.85,403.48,402.83,403.48,1091.0,402.85,403.48,402.83,403.48,1091.0
2022-06-01 11:50:00,403.3,403.3,402.95,403.03,600.0,403.3,403.3,402.95,403.03,600.0
2022-06-01 11:55:00,402.68,402.79,402.59,402.79,659.0,402.68,402.79,402.59,402.79,659.0
2022-06-01 12:00:00,402.35,402.62,402.24,402.34,914.0,402.35,402.62,402.24,402.34,914.0
2022-06-01 12:05:00,402.72,402.72,402.72,402.72,101.0,402.72,402.72,402.72,402.72,101.0
2022-06-01 12:10:00,401.98,402.56,401.98,402.53,522.0,401.98,402.56,401.98,402.53,522.0
2022-06-01 12:15:00,403.15,404.05,403.15,403.8,1207.0,403.15,404.05,403.15,403.8,1207.0
2022-06-01 12:20:00,404.07,404.07,403.95,403.95,300.0,404.07,404.07,403.95,403.95,300.0
2022-06-01 12:25:00,403.77,403.91,403.7,403.91,1200.0,403.77,403.91,403.7,403.91,1200.0
2022-06-01 12:30:00,403.6,404.45,403.6,404.38,800.0,403.6,404.45,403.6,404.38,800.0
2022-06-01 12:35:00,404.64,404.64,403.95,404.05,800.0,404.64,404.64,403.95,404.05,800.0
2022-06-01 12:40:00,404.21,404.21,403.52,403.52,885.0,404.21,404.21,403.52,403.52,885.0
2022-06-01 12:45:00,402.38,402.38,402.38,402.38,100.0,402.38,402.38,402.38,402.38,100.0
2022-06-01 12:50:00,401.86,401.86,401.85,401.86,100.0,401.86,401.86,401.85,401.86,100.0
2022-06-01 12:55:00,402.4,402.83,402.13,402.32,2400.0,402.4,402.83,402.13,402.32,2400.0
2022-06-01 13:00:00,402.42,402.93,402.27,402.68,3200.0,402.42,402.93,402.27,402.68,3200.0
2022-06-01 13:05:00,402.98,403.22,402.68,402.91,4689.0,402.98,403.22,402.68,402.91,4689.0
2022-06-01 13:10:00,402.81,403.48,402.81,403.18,2216.0,402.81,403.48,402.81,403.18,2216.0
2022-06-01 13:15:00,403.25,403.78,403.25,403.42,2208.0,403.25,403.78,403.25,403.42,2208.0
2022-06-01 13:20:00,403.29,403.48,403.2,403.2,300.0,403.29,403.48,403.2,403.2,300.0
2022-06-01 13:25:00,403.21,403.53,403.03,403.39,400.0,403.21,403.53,403.03,403.39,400.0
2022-06-01 13:30:00,402.8,404.48,402.8,404.48,576.0,402.8,404.48,402.8,404.48,576.0
2022-06-01 13:35:00,404.04,404.32,403.87,404.28,602.0,404.04,404.32,403.87,404.28,602.0
2022-06-01 13:40:00,404.0,404.3,404.0,404.3,400.0,404.0,404.3,404.0,404.3,400.0
2022-06-01 13:45:00,404.33,404.99,404.32,404.99,600.0,404.33,404.99,404.32,404.99,600.0
2022-06-01 13:50:00,404.3,404.54,404.3,404.37,1280.0,404.3,404.54,404.3,404.37,1280.0
2022-06-01 13:55:00,404.75,405.34,404.75,405.34,200.0,404.75,405.34,404.75,405.34,200.0
2022-06-01 14:00:00,404.9,404.9,404.65,404.65,200.0,404.9,404.9,404.65,404.65,200.0
2022-06-01 14:05:00,404.29,404.42,403.99,404.42,500.0,404.29,404.42,403.99,404.42,500.0
2022-06-01 14:10:00,404.09,404.75,404.09,404.61,3600.0,404.09,404.75,404.09,404.61,3600.0
2022-06-01 14:15:00,405.7,405.85,404.83,404.83,601.0,405.7,405.85,404.83,404.83,601.0
2022-06-01 14:20:00,404.83,404.83,404.83,404.83,0.0,404.83,404.83,404.83,404.83,0.0
2022-06-01 14:25:00,406.1,406.1,406.05,406.05,200.0,406.1,406.1,406.05,406.05,200.0
2022-06-01 14:30:00,405.85,406.37,405.85,406.2,1497.0,405.85,406.37,405.85,406.2,1497.0
2022-06-01 14:35:00,406.4,406.4,406.39,406.4,100.0,406.4,406.4,406.39,406.4,100.0
2022-06-01 14:40:00,406.25,406.91,406.24,406.86,900.0,406.25,406.91,406.24,406.86,900.0
2022-06-01 14:45:00,407.08,407.08,406.28,406.54,901.0,407.08,407.08,406.28,406.54,901.0
2022-06-01 14:50:00,406.19,406.19,406.18,406.19,478.0,406.19,406.19,406.18,406.19,478.0
2022-06-01 14:55:00,405.89,406.14,405.88,406.14,300.0,405.89,406.14,405.88,406.14,300.0
2022-06-01 15:00:00,406.02,406.02,406.02,406.02,100.0,406.02,406.02,406.02,406.02,100.0
2022-06-01 15:05:00,406.24,406.29,406.18,406.25,1100.0,406.24,406.29,406.18,406.25,1100.0
2022-06-01 15:10:00,406.24,406.7,406.24,406.69,1100.0,406.24,406.7,406.24,406.69,1100.0
2022-06-01 15:15:00,406.79,407.21,406.63,406.72,1006.0,406.79,407.21,406.63,406.72,1006.0
2022-06-01 15:20:00,406.7,406.7,406.5,406.5,900.0,406.7,406.7,406.5,406.5,900.0
2022-06-01 15:25:00,406.49,407.68,406.33,407.21,2821.0,406.49,407.68,406.33,407.21,2821.0
2022-06-01 15:30:00,407.22,407.22,406.58,406.7,2223.0,407.22,407.22,406.58,406.7,2223.0
2022-06-01 15:35:00,406.46,407.01,406.46,407.01,500.0,406.46,407.01,406.46,407.01,500.0
2022-06-01 15:40:00,407.16,407.18,406.72,406.72,1812.0,407.16,407.18,406.72,406.72,1812.0
2022-06-01 15:45:00,406.71,407.45,406.68,407.3,2608.0,406.71,407.45,406.68,407.3,2608.0
2022-06-01 15:50:00,407.22,407.41,406.52,407.41,8953.0,407.22,407.41,406.52,407.41,8953.0
2022-06-01 15:55:00,406.92,407.06,405.82,406.68,14452.0,406.92,407.06,405.82,406.68,14452.0
2022-06-02 09:30:00,403.57,403.57,401.85,401.85,938.0,403.57,403.57,401.85,401.85,938.0
2022-06-02 09:35:00,405.75,406.21,404.59,405.0,3600.0,405.75,406.21,404.59,405.0,3600.0
2022-06-02 09:40:00,405.5,406.15,404.39,404.68,3451.0,405.5,406.15,404.39,404.68,3451.0
2022-06-02 09:45:00,405.06,405.63,404.58,405.21,1729.0,405.06,405.63,404.58,405.21,1729.0
2022-06-02 09:50:00,404.81,405.04,404.51,404.51,1600.0,404.81,405.04,404.51,404.51,1600.0
2022-06-02 09:55:00,404.17,405.8,403.57,405.8,2100.0,404.17,405.8,403.57,405.8,2100.0
2022-06-02 10:00:00,405.34,408.8,405.34,407.96,5469.0,405.34,408.8,405.34,407.96,5469.0
2022-06-02 10:05:00,408.12,409.38,407.95,408.01,1150.0,408.12,409.38,407.95,408.01,1150.0
2022-06-02 10:10:00,408.48,410.24,408.48,410.24,584.0,408.48,410.24,408.48,410.24,584.0
2022-06-02 10:15:00,410.31,410.77,409.61,409.61,1390.0,410.31,410.77,409.61,409.61,1390.0
2022-06-02 10:20:00,409.63,410.8,408.87,410.11,6531.0,409.63,410.8,408.87,410.11,6531.0
2022-06-02 10:25:00,410.92,411.17,410.51,410.56,800.0,410.92,411.17,410.51,410.56,800.0
2022-06-02 10:30:00,411.07,413.14,411.07,412.32,1055.0,411.07,413.14,411.07,412.32,1055.0
2022-06-02 10:35:00,413.13,413.98,413.13,413.98,300.0,413.13,413.98,413.13,413.98,300.0
2022-06-02 10:40:00,414.35,414.9,413.98,414.32,1824.0,414.35,414.9,413.98,414.32,1824.0
2022-06-02 10:45:00,414.68,414.68,414.55,414.55,200.0,414.68,414.68,414.55,414.55,200.0
2022-06-02 10:50:00,414.06,414.43,413.51,413.51,1603.0,414.06,414.43,413.51,413.51,1603.0
2022-06-02 10:55:00,413.28,413.52,413.24,413.24,1700.0,413.28,413.52,413.24,413.24,1700.0
2022-06-02 11:00:00,413.79,414.4,413.79,414.4,600.0,413.79,414.4,413.79,414.4,600.0
2022-06-02 11:05:00,414.43,414.66,414.33,414.66,400.0,414.43,414.66,414.33,414.66,400.0
2022-06-02 11:10:00,414.5,414.65,414.5,414.62,600.0,414.5,414.65,414.5,414.62,600.0
2022-06-02 11:15:00,415.97,415.97,415.19,415.19,300.0,415.97,415.97,415.19,415.19,300.0
2022-06-02 11:20:00,415.34,415.34,415.33,415.34,141.0,415.34,415.34,415.33,415.34,141.0
2022-06-02 11:25:00,415.0,415.5,414.83,415.5,1300.0,415.0,415.5,414.83,415.5,1300.0
2022-06-02 11:30:00,415.45,415.87,415.45,415.56,882.0,415.45,415.87,415.45,415.56,882.0
2022-06-02 11:35:00,415.84,415.87,415.67,415.87,600.0,415.84,415.87,415.67,415.87,600.0
2022-06-02 11:40:00,415.72,416.87,415.72,416.87,1383.0,415.72,416.87,415.72,416.87,1383.0
2022-06-02 11:45:00,417.61,417.61,416.74,416.74,700.0,417.61,417.61,416.74,416.74,700.0
2022-06-02 11:50:00,417.15,417.97,417.15,417.21,1797.0,417.15,417.97,417.15,417.21,1797.0
2022-06-02 11:55:00,417.08,417.22,416.45,416.73,700.0,417.08,417.22,416.45,416.73,700.0
2022-06-02 12:00:00,417.47,417.53,417.21,417.53,400.0,417.47,417.53,417.21,417.53,400.0
2022-06-02 12:05:00,417.85,418.14,417.85,417.99,300.0,417.85,418.14,417.85,417.99,300.0
2022-06-02 12:10:00,417.88,418.76,417.88,418.76,600.0,417.88,418.76,417.88,418.76,600.0
2022-06-02 12:15:00,418.69,418.69,418.49,418.5,300.0,418.69,418.69,418.49,418.5,300.0
2022-06-02 12:20:00,418.78,418.93,418.78,418.9,600.0,418.78,418.93,418.78,418.9,600.0
2022-06-02 12:25:00,418.4,418.86,418.3,418.7,1300.0,418.4,418.86,418.3,418.7,1300.0
2022-06-02 12:30:00,418.86,419.89,418.74,419.66,1600.0,418.86,419.89,418.74,419.66,1600.0
2022-06-02 12:35:00,419.3,420.22,419.3,420.06,1100.0,419.3,420.22,419.3,420.06,1100.0
2022-06-02 12:40:00,419.75,419.77,418.78,419.11,3300.0,419.75,419.77,418.78,419.11,3300.0
2022-06-02 12:45:00,419.06,419.06,417.76,418.15,3002.0,419.06,419.06,417.76,418.15,3002.0
2022-06-02 12:50:00,418.2,418.34,417.51,417.61,1500.0,418.2,418.34,417.51,417.61,1500.0
2022-06-02 12:55:00,417.53,417.53,414.67,414.68,2000.0,417.53,417.53,414.67,414.68,2000.0
2022-06-02 13:00:00,414.69,417.89,414.68,417.89,2989.0,414.69,417.89,414.68,417.89,2989.0
2022-06-02 13:05:00,417.64,417.71,417.27,417.71,400.0,417.64,417.71,417.27,417.71,400.0
2022-06-02 13:10:00,417.9,417.9,417.13,417.3,1000.0,417.9,417.9,417.13,417.3,1000.0
2022-06-02 13:15:00,417.38,418.58,417.38,418.58,800.0,417.38,418.58,417.38,418.58,800.0
2022-06-02 13:20:00,418.63,418.77,418.63,418.77,300.0,418.63,418.77,418.63,418.77,300.0
2022-06-02 13:25:00,419.1,419.29,418.79,419.04,1783.0,419.1,419.29,418.79,419.04,1783.0
2022-06-02 13:30:00,419.27,419.46,419.27,419.46,200.0,419.27,419.46,419.27,419.46,200.0
2022-06-02 13:35:00,419.29,419.34,419.12,419.3,1015.0,419.29,419.34,419.12,419.3,1015.0
2022-06-02 13:40:00,419.34,419.34,419.2,419.2,300.0,419.34,419.34,419.2,419.2,300.0
2022-06-02 13:45:00,419.53,419.77,419.05,419.05,1900.0,419.53,419.77,419.05,419.05,1900.0
2022-06-02 13:50:00,419.01,419.01,418.42,418.42,700.0,419.01,419.01,418.42,418.42,700.0
2022-06-02 13:55:00,418.69,418.76,418.69,418.75,400.0,418.69,418.76,418.69,418.75,400.0
2022-06-02 14:00:00,418.75,418.75,418.75,418.75,0.0,418.75,418.75,418.75,418.75,0.0
2022-06-02 14:05:00,419.24,419.24,418.44,418.68,500.0,419.24,419.24,418.44,418.68,500.0
2022-06-02 14:10:00,418.6,418.93,418.54,418.93,300.0,418.6,418.93,418.54,418.93,300.0
2022-06-02 14:15:00,418.93,418.93,418.93,418.93,0.0,418.93,418.93,418.93,418.93,0.0
2022-06-02 14:20:00,418.77,418.97,418.0,418.24,1802.0,418.77,418.97,418.0,418.24,1802.0
2022-06-02 14:25:00,417.58,417.58,417.34,417.34,200.0,417.58,417.58,417.34,417.34,200.0
2022-06-02 14:30:00,417.89,418.06,417.89,417.98,512.0,417.89,418.06,417.89,417.98,512.0
2022-06-02 14:35:00,418.6,419.06,418.6,418.6,400.0,418.6,419.06,418.6,418.6,400.0
2022-06-02 14:40:00,418.85,419.16,418.74,419.16,700.0,418.85,419.16,418.74,419.16,700.0
2022-06-02 14:45:00,418.67,419.09,418.53,418.53,800.0,418.67,419.09,418.53,418.53,800.0
2022-06-02 14:50:00,418.65,419.03,418.54,418.83,615.0,418.65,419.03,418.54,418.83,615.0
2022-06-02 14:55:00,418.83,418.83,417.94,417.94,1100.0,418.83,418.83,417.94,417.94,1100.0
2022-06-02 15:00:00,417.81,418.26,417.81,418.19,800.0,417.81,418.26,417.81,418.19,800.0
2022-06-02 15:05:00,417.98,417.98,417.96,417.96,200.0,417.98,417.98,417.96,417.96,200.0
2022-06-02 15:10:00,418.65,418.73,418.2,418.43,700.0,418.65,418.73,418.2,418.43,700.0
2022-06-02 15:15:00,418.24,418.55,418.24,418.44,900.0,418.24,418.55,418.24,418.44,900.0
2022-06-02 15:20:00,418.26,418.35,418.25,418.33,500.0,418.26,418.35,418.25,418.33,500.0
2022-06-02 15:25:00,418.22,418.22,417.16,417.25,1902.0,418.22,418.22,417.16,417.25,1902.0
2022-06-02 15:30:00,417.51,417.88,416.71,416.71,1700.0,417.51,417.88,416.71,416.71,1700.0
2022-06-02 15:35:00,417.11,417.56,417.03,417.56,2316.0,417.11,417.56,417.03,417.56,2316.0
2022-06-02 15:40:00,417.53,417.8,417.37,417.8,1400.0,417.53,417.8,417.37,417.8,1400.0
2022-06-02 15:45:00,417.9,418.45,417.64,418.18,7549.0,417.9,418.45,417.64,418.18,7549.0
2022-06-02 15:50:00,418.18,420.56,417.95,420.37,20153.0,418.18,420.56,417.95,420.37,20153.0
2022-06-02 15:55:00,420.14,420.69,418.75,419.17,20918.0,420.14,420.69,418.75,419.17,20918.0
2022-06-03 09:30:00,415.08,415.08,415.08,415.08,1184.0,415.08,415.08,415.08,415.08,1184.0
2022-06-03 09:35:00,418.43,418.43,412.1,412.1,800.0,418.43,418.43,412.1,412.1,800.0
2022-06-03 09:40:00,413.77,415.89,413.77,414.17,500.0,413.77,415.89,413.77,414.17,500.0
2022-06-03 09:45:00,414.17,414.17,412.96,413.27,896.0,414.17,414.17,412.96,413.27,896.0
2022-06-03 09:50:00,413.5,413.56,413.5,413.55,1644.0,413.5,413.56,413.5,413.55,1644.0
2022-06-03 09:55:00,417.55,417.55,416.68,416.82,300.0,417.55,417.55,416.68,416.82,300.0
2022-06-03 10:00:00,416.58,416.8,416.01,416.01,601.0,416.58,416.8,416.01,416.01,601.0
2022-06-03 10:05:00,415.84,415.97,415.25,415.86,1400.0,415.84,415.97,415.25,415.86,1400.0
2022-06-03 10:10:00,414.93,415.21,414.93,415.21,200.0,414.93,415.21,414.93,415.21,200.0
2022-06-03 10:15:00,415.83,415.83,414.97,414.97,428.0,415.83,415.83,414.97,414.97,428.0
2022-06-03 10:20:00,415.46,416.49,415.4,415.4,600.0,415.46,416.49,415.4,415.4,600.0
2022-06-03 10:25:00,415.0,415.0,415.0,415.0,100.0,415.0,415.0,415.0,415.0,100.0
2022-06-03 10:30:00,415.0,415.0,415.0,415.0,0.0,415.0,415.0,415.0,415.0,0.0
2022-06-03 10:35:00,414.14,414.14,412.1,412.13,400.0,414.14,414.14,412.1,412.13,400.0
2022-06-03 10:40:00,411.58,412.5,411.58,412.5,200.0,411.58,412.5,411.58,412.5,200.0
2022-06-03 10:45:00,413.01,413.92,413.0,413.92,600.0,413.01,413.92,413.0,413.92,600.0
2022-06-03 10:50:00,413.35,413.35,412.75,412.98,600.0,413.35,413.35,412.75,412.98,600.0
2022-06-03 10:55:00,412.71,412.71,412.69,412.69,300.0,412.71,412.71,412.69,412.69,300.0
2022-06-03 11:00:00,412.99,413.84,412.98,413.68,3528.0,412.99,413.84,412.98,413.68,3528.0
2022-06-03 11:05:00,413.85,414.02,413.37,414.02,700.0,413.85,414.02,413.37,414.02,700.0
2022-06-03 11:10:00,413.66,414.08,413.65,413.98,700.0,413.66,414.08,413.65,413.98,700.0
2022-06-03 11:15:00,414.85,414.85,414.85,414.85,100.0,414.85,414.85,414.85,414.85,100.0
2022-06-03 11:20:00,414.56,414.95,414.56,414.86,1888.0,414.56,414.95,414.56,414.86,1888.0
2022-06-03 11:25:00,414.46,414.68,414.03,414.68,4823.0,414.46,414.68,414.03,414.68,4823.0
2022-06-03 11:30:00,415.56,415.56,415.56,415.56,100.0,415.56,415.56,415.56,415.56,100.0
2022-06-03 11:35:00,416.03,416.04,415.73,415.73,219.0,416.03,416.04,415.73,415.73,219.0
2022-06-03 11:40:00,415.68,415.71,415.5,415.5,400.0,415.68,415.71,415.5,415.5,400.0
2022-06-03 11:45:00,415.5,415.5,415.5,415.5,0.0,415.5,415.5,415.5,415.5,0.0
2022-06-03 11:50:00,414.98,415.68,414.98,415.48,836.0,414.98,415.68,414.98,415.48,836.0
2022-06-03 11:55:00,415.54,415.54,415.54,415.54,105.0,415.54,415.54,415.54,415.54,105.0
2022-06-03 12:00:00,415.53,415.7,415.53,415.7,400.0,415.53,415.7,415.53,415.7,400.0
2022-06-03 12:05:00,414.99,415.0,414.99,415.0,200.0,414.99,415.0,414.99,415.0,200.0
2022-06-03 12:10:00,414.97,415.47,414.97,415.2,600.0,414.97,415.47,414.97,415.2,600.0
2022-06-03 12:15:00,415.2,415.2,415.2,415.2,0.0,415.2,415.2,415.2,415.2,0.0
2022-06-03 12:20:00,416.21,416.4,416.21,416.4,300.0,416.21,416.4,416.21,416.4,300.0
2022-06-03 12:25:00,416.4,416.4,416.4,416.4,0.0,416.4,416.4,416.4,416.4,0.0
2022-06-03 12:30:00,417.4,417.47,417.4,417.44,760.0,417.4,417.47,417.4,417.44,760.0
2022-06-03 12:35:00,417.43,418.0,417.43,418.0,339.0,417.43,418.0,417.43,418.0,339.0
2022-06-03 12:40:00,417.93,418.67,417.93,418.67,1400.0,417.93,418.67,417.93,418.67,1400.0
2022-06-03 12:45:00,418.62,419.09,418.62,419.09,800.0,418.62,419.09,418.62,419.09,800.0
2022-06-03 12:50:00,419.0,419.09,419.0,419.09,600.0,419.0,419.09,419.0,419.09,600.0
2022-06-03 12:55:00,419.38,419.38,419.38,419.38,150.0,419.38,419.38,419.38,419.38,150.0
2022-06-03 13:00:00,420.03,420.52,420.03,420.49,382.0,420.03,420.52,420.03,420.49,382.0
2022-06-03 13:05:00,420.78,421.19,420.77,421.19,265.0,420.78,421.19,420.77,421.19,265.0
2022-06-03 13:10:00,421.1,421.25,421.01,421.14,2457.0,421.1,421.25,421.01,421.14,2457.0
2022-06-03 13:15:00,420.54,420.54,420.25,420.25,400.0,420.54,420.54,420.25,420.25,400.0
2022-06-03 13:20:00,420.08,420.08,420.08,420.08,100.0,420.08,420.08,420.08,420.08,100.0
2022-06-03 13:25:00,420.27,421.0,420.27,420.79,974.0,420.27,421.0,420.27,420.79,974.0
2022-06-03 13:30:00,421.2,421.2,421.2,421.2,100.0,421.2,421.2,421.2,421.2,100.0
2022-06-03 13:35:00,421.47,421.47,420.87,420.87,200.0,421.47,421.47,420.87,420.87,200.0
2022-06-03 13:40:00,420.56,420.56,419.94,419.94,502.0,420.56,420.56,419.94,419.94,502.0
2022-06-03 13:45:00,419.71,419.71,419.71,419.71,100.0,419.71,419.71,419.71,419.71,100.0
2022-06-03 13:50:00,419.25,419.76,419.25,419.76,200.0,419.25,419.76,419.25,419.76,200.0
2022-06-03 13:55:00,419.58,419.8,419.58,419.8,2718.0,419.58,419.8,419.58,419.8,2718.0
2022-06-03 14:00:00,419.04,419.3,419.04,419.3,300.0,419.04,419.3,419.04,419.3,300.0
2022-06-03 14:05:00,419.56,419.92,419.56,419.92,543.0,419.56,419.92,419.56,419.92,543.0
2022-06-03 14:10:00,419.97,420.17,419.86,420.17,1360.0,419.97,420.17,419.86,420.17,1360.0
2022-06-03 14:15:00,420.18,420.42,420.18,420.42,200.0,420.18,420.42,420.18,420.42,200.0
2022-06-03 14:20:00,420.13,420.13,420.13,420.13,100.0,420.13,420.13,420.13,420.13,100.0
2022-06-03 14:25:00,420.61,420.61,420.61,420.61,102.0,420.61,420.61,420.61,420.61,102.0
2022-06-03 14:30:00,420.55,420.83,420.55,420.83,200.0,420.55,420.83,420.55,420.83,200.0
2022-06-03 14:35:00,420.47,420.47,419.79,420.08,800.0,420.47,420.47,419.79,420.08,800.0
2022-06-03 14:40:00,420.21,420.21,419.92,419.92,218.0,420.21,420.21,419.92,419.92,218.0
2022-06-03 14:45:00,420.09,420.44,420.05,420.44,400.0,420.09,420.44,420.05,420.44,400.0
2022-06-03 14:50:00,420.05,420.44,420.05,420.1,300.0,420.05,420.44,420.05,420.1,300.0
2022-06-03 14:55:00,420.15,420.15,420.07,420.07,200.0,420.15,420.15,420.07,420.07,200.0
2022-06-03 15:00:00,420.15,420.15,419.73,420.1,1323.0,420.15,420.15,419.73,420.1,1323.0
2022-06-03 15:05:00,419.31,419.81,419.31,419.81,427.0,419.31,419.81,419.31,419.81,427.0
2022-06-03 15:10:00,419.97,419.97,419.24,419.24,894.0,419.97,419.97,419.24,419.24,894.0
2022-06-03 15:15:00,418.53,418.7,418.53,418.66,322.0,418.53,418.7,418.53,418.66,322.0
2022-06-03 15:20:00,418.58,418.58,418.58,418.58,100.0,418.58,418.58,418.58,418.58,100.0
2022-06-03 15:25:00,419.03,419.19,418.5,419.19,913.0,419.03,419.19,418.5,419.19,913.0
2022-06-03 15:30:00,419.19,419.19,419.19,419.19,0.0,419.19,419.19,419.19,419.19,0.0
2022-06-03 15:35:00,418.62,418.71,418.35,418.6,1001.0,418.62,418.71,418.35,418.6,1001.0
2022-06-03 15:40:00,418.37,418.63,418.25,418.31,1300.0,418.37,418.63,418.25,418.31,1300.0
2022-06-03 15:45:00,418.11,418.92,417.86,418.82,6271.0,418.11,418.92,417.86,418.82,6271.0
2022-06-03 15:50:00,418.55,420.27,418.21,420.22,5770.0,418.55,420.27,418.21,420.22,5770.0
2022-06-03 15:55:00,420.8,420.89,419.92,420.38,10161.0,420.8,420.89,419.92,420.38,10161.0
2022-06-06 09:30:00,424.4,424.96,423.52,423.52,1822.0,424.4,424.96,423.52,423.52,1822.0
2022-06-06 09:35:00,423.4,423.4,421.1,421.11,300.0,423.4,423.4,421.1,421.11,300.0
2022-06-06 09:40:00,421.11,421.11,421.11,421.11,0.0,421.11,421.11,421.11,421.11,0.0
2022-06-06 09:45:00,421.07,421.93,421.02,421.93,300.0,421.07,421.93,421.02,421.93,300.0
2022-06-06 09:50:00,421.93,421.93,421.93,421.93,0.0,421.93,421.93,421.93,421.93,0.0
2022-06-06 09:55:00,419.71,420.81,419.62,420.81,400.0,419.71,420.81,419.62,420.81,400.0
2022-06-06 10:00:00,423.21,424.33,423.21,423.4,300.0,423.21,424.33,423.21,423.4,300.0
2022-06-06 10:05:00,423.4,423.4,423.4,423.4,0.0,423.4,423.4,423.4,423.4,0.0
2022-06-06 10:10:00,423.4,423.4,423.4,423.4,0.0,423.4,423.4,423.4,423.4,0.0
2022-06-06 10:15:00,423.17,424.08,422.38,423.45,1667.0,423.17,424.08,422.38,423.45,1667.0
2022-06-06 10:20:00,423.28,423.85,423.28,423.85,200.0,423.28,423.85,423.28,423.85,200.0
2022-06-06 10:25:00,424.5,424.5,424.5,424.5,100.0,424.5,424.5,424.5,424.5,100.0
2022-06-06 10:30:00,424.92,424.92,424.92,424.92,179.0,424.92,424.92,424.92,424.92,179.0
2022-06-06 10:35:00,424.68,425.07,424.68,425.07,424.0,424.68,425.07,424.68,425.07,424.0
2022-06-06 10:40:00,424.42,424.42,424.42,424.42,221.0,424.42,424.42,424.42,424.42,221.0
2022-06-06 10:45:00,424.42,424.42,424.42,424.42,0.0,424.42,424.42,424.42,424.42,0.0
2022-06-06 10:50:00,424.89,424.89,424.19,424.19,254.0,424.89,424.89,424.19,424.19,254.0
2022-06-06 10:55:00,423.02,423.71,423.02,423.71,200.0,423.02,423.71,423.02,423.71,200.0
2022-06-06 11:00:00,424.42,424.42,424.09,424.09,200.0,424.42,424.42,424.09,424.09,200.0
2022-06-06 11:05:00,424.65,424.71,423.32,424.34,1700.0,424.65,424.71,423.32,424.34,1700.0
2022-06-06 11:10:00,423.27,423.27,421.08,421.08,800.0,423.27,423.27,421.08,421.08,800.0
2022-06-06 11:15:00,421.09,421.09,420.07,420.07,200.0,421.09,421.09,420.07,420.07,200.0
2022-06-06 11:20:00,419.78,420.47,419.26,420.04,1364.0,419.78,420.47,419.26,420.04,1364.0
2022-06-06 11:25:00,420.13,421.37,420.09,421.15,861.0,420.13,421.37,420.09,421.15,861.0
2022-06-06 11:30:00,420.96,420.98,420.36,420.36,1743.0,420.96,420.98,420.36,420.36,1743.0
2022-06-06 11:35:00,420.06,420.85,420.04,420.85,1275.0,420.06,420.85,420.04,420.85,1275.0
2022-06-06 11:40:00,420.96,421.19,420.72,420.72,1000.0,420.96,421.19,420.72,420.72,1000.0
2022-06-06 11:45:00,420.96,420.96,420.29,420.32,400.0,420.96,420.96,420.29,420.32,400.0
2022-06-06 11:50:00,420.48,421.0,420.48,420.86,401.0,420.48,421.0,420.48,420.86,401.0
2022-06-06 11:55:00,420.86,420.86,420.86,420.86,0.0,420.86,420.86,420.86,420.86,0.0
2022-06-06 12:00:00,420.51,420.51,419.86,419.86,300.0,420.51,420.51,419.86,419.86,300.0
2022-06-06 12:05:00,419.61,419.61,419.61,419.61,100.0,419.61,419.61,419.61,419.61,100.0
2022-06-06 12:10:00,419.48,419.52,419.48,419.52,803.0,419.48,419.52,419.48,419.52,803.0
2022-06-06 12:15:00,419.6,419.6,419.38,419.38,500.0,419.6,419.6,419.38,419.38,500.0
2022-06-06 12:20:00,419.64,419.64,419.63,419.64,100.0,419.64,419.64,419.63,419.64,100.0
2022-06-06 12:25:00,419.59,419.59,419.3,419.3,300.0,419.59,419.59,419.3,419.3,300.0
2022-06-06 12:30:00,419.27,420.07,419.19,419.97,1304.0,419.27,420.07,419.19,419.97,1304.0
2022-06-06 12:35:00,419.76,419.89,419.76,419.89,300.0,419.76,419.89,419.76,419.89,300.0
2022-06-06 12:40:00,419.64,419.81,419.64,419.77,300.0,419.64,419.81,419.64,419.77,300.0
2022-06-06 12:45:00,419.72,419.72,419.72,419.72,100.0,419.72,419.72,419.72,419.72,100.0
2022-06-06 12:50:00,419.46,419.98,419.42,419.98,1017.0,419.46,419.98,419.42,419.98,1017.0
2022-06-06 12:55:00,420.22,420.22,420.18,420.18,400.0,420.22,420.22,420.18,420.18,400.0
2022-06-06 13:00:00,420.19,420.34,419.94,420.34,1100.0,420.19,420.34,419.94,420.34,1100.0
2022-06-06 13:05:00,420.33,420.33,420.33,420.33,100.0,420.33,420.33,420.33,420.33,100.0
2022-06-06 13:10:00,420.03,420.52,420.03,420.52,800.0,420.03,420.52,420.03,420.52,800.0
2022-06-06 13:15:00,420.5,420.51,420.5,420.5,100.0,420.5,420.51,420.5,420.5,100.0
2022-06-06 13:20:00,420.5,420.5,420.5,420.5,0.0,420.5,420.5,420.5,420.5,0.0
2022-06-06 13:25:00,421.28,421.28,421.15,421.21,365.0,421.28,421.28,421.15,421.21,365.0
2022-06-06 13:30:00,421.91,421.91,421.91,421.91,100.0,421.91,421.91,421.91,421.91,100.0
2022-06-06 13:35:00,422.26,422.44,421.91,422.16,1579.0,422.26,422.44,421.91,422.16,1579.0
2022-06-06 13:40:00,422.05,422.11,422.01,422.01,300.0,422.05,422.11,422.01,422.01,300.0
2022-06-06 13:45:00,422.18,422.54,422.08,422.54,320.0,422.18,422.54,422.08,422.54,320.0
2022-06-06 13:50:00,422.38,422.38,422.37,422.37,300.0,422.38,422.38,422.37,422.37,300.0
2022-06-06 13:55:00,422.36,422.36,422.36,422.36,200.0,422.36,422.36,422.36,422.36,200.0
2022-06-06 14:00:00,422.69,422.71,422.57,422.57,1321.0,422.69,422.71,422.57,422.57,1321.0
2022-06-06 14:05:00,422.58,422.62,422.0,422.0,2246.0,422.58,422.62,422.0,422.0,2246.0
2022-06-06 14:10:00,422.0,422.0,422.0,422.0,0.0,422.0,422.0,422.0,422.0,0.0
2022-06-06 14:15:00,420.62,420.62,420.62,420.62,100.0,420.62,420.62,420.62,420.62,100.0
2022-06-06 14:20:00,420.46,420.46,420.46,420.46,189.0,420.46,420.46,420.46,420.46,189.0
2022-06-06 14:25:00,418.79,418.79,418.75,418.76,200.0,418.79,418.79,418.75,418.76,200.0
2022-06-06 14:30:00,418.14,418.14,417.9,417.9,200.0,418.14,418.14,417.9,417.9,200.0
2022-06-06 14:35:00,418.21,418.21,417.87,417.87,300.0,418.21,418.21,417.87,417.87,300.0
2022-06-06 14:40:00,418.23,418.5,417.98,418.5,400.0,418.23,418.5,417.98,418.5,400.0
2022-06-06 14:45:00,418.28,418.65,418.26,418.65,1200.0,418.28,418.65,418.26,418.65,1200.0
2022-06-06 14:50:00,418.12,418.38,417.92,418.32,1163.0,418.12,418.38,417.92,418.32,1163.0
2022-06-06 14:55:00,418.14,418.14,418.14,418.14,100.0,418.14,418.14,418.14,418.14,100.0
2022-06-06 15:00:00,418.19,418.91,418.14,418.91,610.0,418.19,418.91,418.14,418.91,610.0
2022-06-06 15:05:00,418.85,418.85,418.84,418.84,300.0,418.85,418.85,418.84,418.84,300.0
2022-06-06 15:10:00,418.89,419.3,418.89,419.22,600.0,418.89,419.3,418.89,419.22,600.0
2022-06-06 15:15:00,419.22,419.62,419.18,419.18,810.0,419.22,419.62,419.18,419.18,810.0
2022-06-06 15:20:00,419.23,419.23,416.71,416.77,16908.0,419.23,419.23,416.71,416.77,16908.0
2022-06-06 15:25:00,416.76,416.76,416.06,416.27,1470.0,416.76,416.76,416.06,416.27,1470.0
2022-06-06 15:30:00,415.91,416.09,414.59,414.89,4919.0,415.91,416.09,414.59,414.89,4919.0
2022-06-06 15:35:00,414.76,414.88,412.82,412.82,4712.0,414.76,414.88,412.82,412.82,4712.0
2022-06-06 15:40:00,413.04,414.41,412.75,414.41,3689.0,413.04,414.41,412.75,414.41,3689.0
2022-06-06 15:45:00,414.78,415.96,414.4,415.96,2364.0,414.78,415.96,414.4,415.96,2364.0
2022-06-06 15:50:00,415.36,416.34,415.36,416.09,2613.0,415.36,416.34,415.36,416.09,2613.0
2022-06-06 15:55:00,415.97,416.9,415.72,416.82,13014.0,415.97,416.9,415.72,416.82,13014.0
2022-06-07 09:30:00,411.78,412.68,409.6,412.68,1584.0,411.78,412.68,409.6,412.68,1584.0
2022-06-07 09:35:00,415.53,415.53,415.53,415.53,100.0,415.53,415.53,415.53,415.53,100.0
2022-06-07 09:40:00,414.15,415.53,413.52,415.53,400.0,414.15,415.53,413.52,415.53,400.0
2022-06-07 09:45:00,415.52,415.52,415.52,415.52,100.0,415.52,415.52,415.52,415.52,100.0
2022-06-07 09:50:00,415.86,415.86,415.17,415.17,400.0,415.86,415.86,415.17,415.17,400.0
2022-06-07 09:55:00,414.93,414.93,413.65,414.31,1200.0,414.93,414.93,413.65,414.31,1200.0
2022-06-07 10:00:00,413.78,414.84,413.77,414.84,300.0,413.78,414.84,413.77,414.84,300.0
2022-06-07 10:05:00,414.84,414.84,414.84,414.84,0.0,414.84,414.84,414.84,414.84,0.0
2022-06-07 10:10:00,414.72,415.5,414.72,415.13,1417.0,414.72,415.5,414.72,415.13,1417.0
2022-06-07 10:15:00,415.34,415.34,414.56,414.85,3068.0,415.34,415.34,414.56,414.85,3068.0
2022-06-07 10:20:00,414.92,417.9,414.86,417.9,2297.0,414.92,417.9,414.86,417.9,2297.0
2022-06-07 10:25:00,417.9,417.9,417.9,417.9,0.0,417.9,417.9,417.9,417.9,0.0
2022-06-07 10:30:00,418.8,418.89,418.23,418.26,1308.0,418.8,418.89,418.23,418.26,1308.0
2022-06-07 10:35:00,419.5,419.71,419.45,419.47,1042.0,419.5,419.71,419.45,419.47,1042.0
2022-06-07 10:40:00,419.88,421.19,419.88,421.01,796.0,419.88,421.19,419.88,421.01,796.0
2022-06-07 10:45:00,421.01,421.01,421.01,421.01,0.0,421.01,421.01,421.01,421.01,0.0
2022-06-07 10:50:00,422.32,422.33,422.32,422.32,667.0,422.32,422.33,422.32,422.32,667.0
2022-06-07 10:55:00,421.24,421.24,421.24,421.24,100.0,421.24,421.24,421.24,421.24,100.0
2022-06-07 11:00:00,421.1,421.11,421.1,421.11,300.0,421.1,421.11,421.1,421.11,300.0
2022-06-07 11:05:00,421.13,421.7,421.13,421.56,700.0,421.13,421.7,421.13,421.56,700.0
2022-06-07 11:10:00,422.42,422.66,422.08,422.08,600.0,422.42,422.66,422.08,422.08,600.0
2022-06-07 11:15:00,421.8,421.96,421.8,421.96,300.0,421.8,421.96,421.8,421.96,300.0
2022-06-07 11:20:00,420.6,420.6,420.6,420.6,100.0,420.6,420.6,420.6,420.6,100.0
2022-06-07 11:25:00,420.6,420.6,420.6,420.6,0.0,420.6,420.6,420.6,420.6,0.0
2022-06-07 11:30:00,419.19,419.19,419.19,419.19,100.0,419.19,419.19,419.19,419.19,100.0
2022-06-07 11:35:00,419.65,419.65,419.19,419.19,200.0,419.65,419.65,419.19,419.19,200.0
2022-06-07 11:40:00,419.63,419.63,419.62,419.63,100.0,419.63,419.63,419.62,419.63,100.0
2022-06-07 11:45:00,419.48,419.83,419.47,419.83,600.0,419.48,419.83,419.47,419.83,600.0
2022-06-07 11:50:00,420.34,420.34,420.34,420.34,200.0,420.34,420.34,420.34,420.34,200.0
2022-06-07 11:55:00,420.96,420.96,420.95,420.96,100.0,420.96,420.96,420.95,420.96,100.0
2022-06-07 12:00:00,420.51,420.52,419.69,419.69,2300.0,420.51,420.52,419.69,419.69,2300.0
2022-06-07 12:05:00,419.23,419.23,419.23,419.23,100.0,419.23,419.23,419.23,419.23,100.0
2022-06-07 12:10:00,419.39,419.39,418.72,418.97,471.0,419.39,419.39,418.72,418.97,471.0
2022-06-07 12:15:00,417.66,417.66,417.4,417.41,207.0,417.66,417.66,417.4,417.41,207.0
2022-06-07 12:20:00,417.3,417.37,417.11,417.12,300.0,417.3,417.37,417.11,417.12,300.0
2022-06-07 12:25:00,417.12,417.12,417.12,417.12,0.0,417.12,417.12,417.12,417.12,0.0
2022-06-07 12:30:00,417.08,417.08,417.07,417.08,100.0,417.08,417.08,417.07,417.08,100.0
2022-06-07 12:35:00,418.0,418.0,418.0,418.0,100.0,418.0,418.0,418.0,418.0,100.0
2022-06-07 12:40:00,419.0,419.04,417.69,417.69,800.0,419.0,419.04,417.69,417.69,800.0
2022-06-07 12:45:00,417.69,417.69,417.69,417.69,0.0,417.69,417.69,417.69,417.69,0.0
2022-06-07 12:50:00,417.69,417.69,417.69,417.69,0.0,417.69,417.69,417.69,417.69,0.0
2022-06-07 12:55:00,418.37,418.37,418.36,418.37,100.0,418.37,418.37,418.36,418.37,100.0
2022-06-07 13:00:00,418.22,418.22,418.22,418.22,100.0,418.22,418.22,418.22,418.22,100.0
2022-06-07 13:05:00,418.22,418.22,418.22,418.22,0.0,418.22,418.22,418.22,418.22,0.0
2022-06-07 13:10:00,418.65,418.7,418.65,418.7,360.0,418.65,418.7,418.65,418.7,360.0
2022-06-07 13:15:00,418.69,419.05,418.69,419.04,217.0,418.69,419.05,418.69,419.04,217.0
2022-06-07 13:20:00,419.02,419.02,418.62,418.62,300.0,419.02,419.02,418.62,418.62,300.0
2022-06-07 13:25:00,418.62,418.62,418.62,418.62,0.0,418.62,418.62,418.62,418.62,0.0
2022-06-07 13:30:00,418.87,418.87,418.86,418.87,100.0,418.87,418.87,418.86,418.87,100.0
2022-06-07 13:35:00,419.14,419.15,419.13,419.15,200.0,419.14,419.15,419.13,419.15,200.0
2022-06-07 13:40:00,418.94,419.04,418.27,418.62,1253.0,418.94,419.04,418.27,418.62,1253.0
2022-06-07 13:45:00,418.81,419.17,418.81,419.17,500.0,418.81,419.17,418.81,419.17,500.0
2022-06-07 13:50:00,419.17,419.17,419.17,419.17,0.0,419.17,419.17,419.17,419.17,0.0
2022-06-07 13:55:00,418.65,419.13,418.65,419.13,200.0,418.65,419.13,418.65,419.13,200.0
2022-06-07 14:00:00,418.44,420.46,418.44,420.46,1096.0,418.44,420.46,418.44,420.46,1096.0
2022-06-07 14:05:00,421.0,421.15,421.0,421.15,485.0,421.0,421.15,421.0,421.15,485.0
2022-06-07 14:10:00,421.14,421.14,421.14,421.14,100.0,421.14,421.14,421.14,421.14,100.0
2022-06-07 14:15:00,421.42,421.42,421.42,421.42,401.0,421.42,421.42,421.42,421.42,401.0
2022-06-07 14:20:00,421.28,421.28,421.28,421.28,100.0,421.28,421.28,421.28,421.28,100.0
2022-06-07 14:25:00,421.24,421.93,421.24,421.93,600.0,421.24,421.93,421.24,421.93,600.0
2022-06-07 14:30:00,421.92,422.73,421.92,422.4,3196.0,421.92,422.73,421.92,422.4,3196.0
2022-06-07 14:35:00,422.36,422.79,422.36,422.72,800.0,422.36,422.79,422.36,422.72,800.0
2022-06-07 14:40:00,422.65,422.65,421.1,421.2,1647.0,422.65,422.65,421.1,421.2,1647.0
2022-06-07 14:45:00,421.17,421.44,421.17,421.44,800.0,421.17,421.44,421.17,421.44,800.0
2022-06-07 14:50:00,421.44,421.44,421.44,421.44,0.0,421.44,421.44,421.44,421.44,0.0
2022-06-07 14:55:00,421.08,421.67,421.08,421.6,719.0,421.08,421.67,421.08,421.6,719.0
2022-06-07 15:00:00,421.6,421.6,421.6,421.6,0.0,421.6,421.6,421.6,421.6,0.0
2022-06-07 15:05:00,421.18,421.58,421.18,421.58,500.0,421.18,421.58,421.18,421.58,500.0
2022-06-07 15:10:00,421.47,422.17,421.46,422.17,800.0,421.47,422.17,421.46,422.17,800.0
2022-06-07 15:15:00,422.09,422.11,421.84,421.85,405.0,422.09,422.11,421.84,421.85,405.0
2022-06-07 15:20:00,421.82,422.22,421.33,421.34,1300.0,421.82,422.22,421.33,421.34,1300.0
2022-06-07 15:25:00,421.14,421.14,421.05,421.05,400.0,421.14,421.14,421.05,421.05,400.0
2022-06-07 15:30:00,420.79,421.18,420.78,421.15,1100.0,420.79,421.18,420.78,421.15,1100.0
2022-06-07 15:35:00,421.31,421.38,421.15,421.28,500.0,421.31,421.38,421.15,421.28,500.0
2022-06-07 15:40:00,421.44,421.7,421.43,421.54,527.0,421.44,421.7,421.43,421.54,527.0
2022-06-07 15:45:00,421.6,422.29,421.45,422.29,2636.0,421.6,422.29,421.45,422.29,2636.0
2022-06-07 15:50:00,422.44,422.48,421.91,421.99,2100.0,422.44,422.48,421.91,421.99,2100.0
2022-06-07 15:55:00,422.04,422.04,420.91,421.63,14163.0,422.04,422.04,420.91,421.63,14163.0
2022-06-08 09:30:00,420.59,422.38,420.59,422.19,2575.0,420.59,422.38,420.59,422.19,2575.0
2022-06-08 09:35:00,420.82,422.76,420.82,422.76,485.0,420.82,422.76,420.82,422.76,485.0
2022-06-08 09:40:00,421.66,422.11,421.66,422.11,200.0,421.66,422.11,421.66,422.11,200.0
2022-06-08 09:45:00,421.68,421.68,420.66,420.66,1100.0,421.68,421.68,420.66,420.66,1100.0
2022-06-08 09:50:00,421.12,421.12,418.21,418.21,1600.0,421.12,421.12,418.21,418.21,1600.0
2022-06-08 09:55:00,418.16,418.26,418.16,418.26,600.0,418.16,418.26,418.16,418.26,600.0
2022-06-08 10:00:00,418.15,418.15,415.44,415.44,8054.0,418.15,418.15,415.44,415.44,8054.0
2022-06-08 10:05:00,415.44,415.44,412.0,412.1,2347.0,415.44,415.44,412.0,412.1,2347.0
2022-06-08 10:10:00,412.09,412.09,409.79,409.8,1526.0,412.09,412.09,409.79,409.8,1526.0
2022-06-08 10:15:00,409.2,410.61,409.2,410.61,300.0,409.2,410.61,409.2,410.61,300.0
2022-06-08 10:20:00,410.53,410.53,410.12,410.12,200.0,410.53,410.53,410.12,410.12,200.0
2022-06-08 10:25:00,412.02,412.02,410.58,410.59,531.0,412.02,412.02,410.58,410.59,531.0
2022-06-08 10:30:00,411.92,412.45,411.8,411.8,466.0,411.92,412.45,411.8,411.8,466.0
2022-06-08 10:35:00,411.22,411.22,411.22,411.22,100.0,411.22,411.22,411.22,411.22,100.0
2022-06-08 10:40:00,412.17,412.96,412.17,412.96,300.0,412.17,412.96,412.17,412.96,300.0
2022-06-08 10:45:00,412.96,412.96,412.96,412.96,0.0,412.96,412.96,412.96,412.96,0.0
2022-06-08 10:50:00,413.93,413.93,413.93,413.93,100.0,413.93,413.93,413.93,413.93,100.0
2022-06-08 10:55:00,413.71,414.07,413.39,414.07,730.0,413.71,414.07,413.39,414.07,730.0
2022-06-08 11:00:00,413.56,413.77,413.55,413.77,499.0,413.56,413.77,413.55,413.77,499.0
2022-06-08 11:05:00,413.77,413.77,413.77,413.77,0.0,413.77,413.77,413.77,413.77,0.0
2022-06-08 11:10:00,413.71,413.71,413.45,413.45,200.0,413.71,413.71,413.45,413.45,200.0
2022-06-08 11:15:00,413.66,414.12,413.49,414.12,600.0,413.66,414.12,413.49,414.12,600.0
2022-06-08 11:20:00,413.49,413.49,412.97,412.97,300.0,413.49,413.49,412.97,412.97,300.0
2022-06-08 11:25:00,413.42,413.48,413.01,413.02,803.0,413.42,413.48,413.01,413.02,803.0
2022-06-08 11:30:00,413.02,413.02,413.02,413.02,0.0,413.02,413.02,413.02,413.02,0.0
2022-06-08 11:35:00,413.51,414.01,413.51,414.01,378.0,413.51,414.01,413.51,414.01,378.0
2022-06-08 11:40:00,414.29,414.29,413.15,413.15,700.0,414.29,414.29,413.15,413.15,700.0
2022-06-08 11:45:00,413.16,413.16,413.16,413.16,100.0,413.16,413.16,413.16,413.16,100.0
2022-06-08 11:50:00,413.16,413.16,413.16,413.16,0.0,413.16,413.16,413.16,413.16,0.0
2022-06-08 11:55:00,413.16,413.16,413.16,413.16,0.0,413.16,413.16,413.16,413.16,0.0
2022-06-08 12:00:00,413.16,413.16,413.16,413.16,0.0,413.16,413.16,413.16,413.16,0.0
2022-06-08 12:05:00,413.24,413.24,413.01,413.23,400.0,413.24,413.24,413.01,413.23,400.0
2022-06-08 12:10:00,413.23,413.23,413.23,413.23,0.0,413.23,413.23,413.23,413.23,0.0
2022-06-08 12:15:00,412.96,413.25,412.96,413.25,200.0,412.96,413.25,412.96,413.25,200.0
2022-06-08 12:20:00,412.67,412.67,412.63,412.63,400.0,412.67,412.67,412.63,412.63,400.0
2022-06-08 12:25:00,411.55,411.55,411.17,411.17,589.0,411.55,411.55,411.17,411.17,589.0
2022-06-08 12:30:00,411.4,411.4,410.5,410.59,1426.0,411.4,411.4,410.5,410.59,1426.0
2022-06-08 12:35:00,410.3,410.37,410.3,410.37,200.0,410.3,410.37,410.3,410.37,200.0
2022-06-08 12:40:00,409.81,410.29,409.75,410.29,1100.0,409.81,410.29,409.75,410.29,1100.0
2022-06-08 12:45:00,410.29,410.29,410.29,410.29,0.0,410.29,410.29,410.29,410.29,0.0
2022-06-08 12:50:00,411.45,411.6,411.42,411.6,400.0,411.45,411.6,411.42,411.6,400.0
2022-06-08 12:55:00,411.47,411.47,411.47,411.47,100.0,411.47,411.47,411.47,411.47,100.0
2022-06-08 13:00:00,411.55,411.55,410.42,410.43,1630.0,411.55,411.55,410.42,410.43,1630.0
2022-06-08 13:05:00,410.44,410.44,410.43,410.44,100.0,410.44,410.44,410.43,410.44,100.0
2022-06-08 13:10:00,410.11,410.25,409.93,410.25,1000.0,410.11,410.25,409.93,410.25,1000.0
2022-06-08 13:15:00,409.78,409.78,409.5,409.64,300.0,409.78,409.78,409.5,409.64,300.0
2022-06-08 13:20:00,409.38,409.38,409.1,409.1,200.0,409.38,409.38,409.1,409.1,200.0
2022-06-08 13:25:00,409.38,409.44,409.31,409.44,520.0,409.38,409.44,409.31,409.44,520.0
2022-06-08 13:30:00,409.07,409.15,407.97,408.0,800.0,409.07,409.15,407.97,408.0,800.0
2022-06-08 13:35:00,408.12,408.16,407.48,407.48,1688.0,408.12,408.16,407.48,407.48,1688.0
2022-06-08 13:40:00,407.65,408.13,407.51,408.13,1887.0,407.65,408.13,407.51,408.13,1887.0
2022-06-08 13:45:00,407.9,408.28,407.9,408.28,437.0,407.9,408.28,407.9,408.28,437.0
2022-06-08 13:50:00,408.77,408.77,408.77,408.77,253.0,408.77,408.77,408.77,408.77,253.0
2022-06-08 13:55:00,409.13,409.69,409.13,409.69,249.0,409.13,409.69,409.13,409.69,249.0
2022-06-08 14:00:00,409.69,409.69,409.69,409.69,0.0,409.69,409.69,409.69,409.69,0.0
2022-06-08 14:05:00,409.39,409.39,409.09,409.37,759.0,409.39,409.39,409.09,409.37,759.0
2022-06-08 14:10:00,409.37,409.37,409.37,409.37,0.0,409.37,409.37,409.37,409.37,0.0
2022-06-08 14:15:00,408.94,409.3,408.9,409.03,827.0,408.94,409.3,408.9,409.03,827.0
2022-06-08 14:20:00,409.03,409.03,409.03,409.03,0.0,409.03,409.03,409.03,409.03,0.0
2022-06-08 14:25:00,408.86,408.86,408.44,408.44,200.0,408.86,408.86,408.44,408.44,200.0
2022-06-08 14:30:00,407.67,407.67,407.67,407.67,100.0,407.67,407.67,407.67,407.67,100.0
2022-06-08 14:35:00,407.95,408.75,407.95,408.31,500.0,407.95,408.75,407.95,408.31,500.0
2022-06-08 14:40:00,408.35,408.54,408.35,408.54,200.0,408.35,408.54,408.35,408.54,200.0
2022-06-08 14:45:00,408.54,408.54,408.54,408.54,0.0,408.54,408.54,408.54,408.54,0.0
2022-06-08 14:50:00,409.01,409.01,408.58,408.58,200.0,409.01,409.01,408.58,408.58,200.0
2022-06-08 14:55:00,408.39,408.73,408.33,408.46,987.0,408.39,408.73,408.33,408.46,987.0
2022-06-08 15:00:00,407.8,408.38,407.8,408.31,1834.0,407.8,408.38,407.8,408.31,1834.0
2022-06-08 15:05:00,407.75,408.07,407.75,408.07,505.0,407.75,408.07,407.75,408.07,505.0
2022-06-08 15:10:00,408.07,408.07,408.07,408.07,0.0,408.07,408.07,408.07,408.07,0.0
2022-06-08 15:15:00,409.06,409.27,409.05,409.27,531.0,409.06,409.27,409.05,409.27,531.0
2022-06-08 15:20:00,409.63,409.64,409.35,409.64,981.0,409.63,409.64,409.35,409.64,981.0
2022-06-08 15:25:00,409.85,409.85,409.84,409.85,100.0,409.85,409.85,409.84,409.85,100.0
2022-06-08 15:30:00,410.03,410.06,409.52,409.83,1300.0,410.03,410.06,409.52,409.83,1300.0
2022-06-08 15:35:00,409.82,409.88,409.25,409.25,1351.0,409.82,409.88,409.25,409.25,1351.0
2022-06-08 15:40:00,409.07,409.16,408.9,408.9,700.0,409.07,409.16,408.9,408.9,700.0
2022-06-08 15:45:00,408.79,408.79,407.93,407.93,2500.0,408.79,408.79,407.93,407.93,2500.0
2022-06-08 15:50:00,407.98,408.1,407.41,408.0,2989.0,407.98,408.1,407.41,408.0,2989.0
2022-06-08 15:55:00,408.25,408.65,407.98,408.31,5108.0,408.25,408.65,407.98,408.31,5108.0
2022-06-09 09:30:00,404.19,404.32,404.0,404.0,2502.0,404.19,404.32,404.0,404.0,2502.0
2022-06-09 09:35:00,404.0,404.0,404.0,404.0,300.0,404.0,404.0,404.0,404.0,300.0
2022-06-09 09:40:00,404.81,404.81,404.81,404.81,100.0,404.81,404.81,404.81,404.81,100.0
2022-06-09 09:45:00,405.12,407.97,405.12,407.97,400.0,405.12,407.97,405.12,407.97,400.0
2022-06-09 09:50:00,407.82,409.74,407.63,408.56,6133.0,407.82,409.74,407.63,408.56,6133.0
2022-06-09 09:55:00,409.36,409.36,409.36,409.36,100.0,409.36,409.36,409.36,409.36,100.0
2022-06-09 10:00:00,409.34,409.34,409.14,409.2,600.0,409.34,409.34,409.14,409.2,600.0
2022-06-09 10:05:00,409.2,409.2,409.2,409.2,0.0,409.2,409.2,409.2,409.2,0.0
2022-06-09 10:10:00,410.52,411.06,410.16,411.06,1101.0,410.52,411.06,410.16,411.06,1101.0
2022-06-09 10:15:00,411.75,412.66,411.23,411.54,1354.0,411.75,412.66,411.23,411.54,1354.0
2022-06-09 10:20:00,411.88,412.08,411.88,412.08,200.0,411.88,412.08,411.88,412.08,200.0
2022-06-09 10:25:00,411.64,411.64,411.63,411.63,200.0,411.64,411.64,411.63,411.63,200.0
2022-06-09 10:30:00,411.02,411.28,411.02,411.24,300.0,411.02,411.28,411.02,411.24,300.0
2022-06-09 10:35:00,411.24,411.24,411.24,411.24,0.0,411.24,411.24,411.24,411.24,0.0
2022-06-09 10:40:00,410.81,410.81,410.31,410.31,662.0,410.81,410.81,410.31,410.31,662.0
2022-06-09 10:45:00,409.53,410.2,409.53,410.2,300.0,409.53,410.2,409.53,410.2,300.0
2022-06-09 10:50:00,410.06,410.06,409.7,410.06,400.0,410.06,410.06,409.7,410.06,400.0
2022-06-09 10:55:00,410.06,410.29,410.06,410.29,200.0,410.06,410.29,410.06,410.29,200.0
2022-06-09 11:00:00,410.54,410.54,409.93,409.93,600.0,410.54,410.54,409.93,409.93,600.0
2022-06-09 11:05:00,409.97,410.67,409.86,410.67,920.0,409.97,410.67,409.86,410.67,920.0
2022-06-09 11:10:00,410.61,411.9,410.5,411.9,711.0,410.61,411.9,410.5,411.9,711.0
2022-06-09 11:15:00,411.91,412.68,411.91,412.46,982.0,411.91,412.68,411.91,412.46,982.0
2022-06-09 11:20:00,412.49,412.69,412.49,412.64,400.0,412.49,412.69,412.49,412.64,400.0
2022-06-09 11:25:00,412.47,412.47,412.0,412.06,706.0,412.47,412.47,412.0,412.06,706.0
2022-06-09 11:30:00,412.03,412.58,412.02,412.58,700.0,412.03,412.58,412.02,412.58,700.0
2022-06-09 11:35:00,412.13,412.3,412.12,412.3,400.0,412.13,412.3,412.12,412.3,400.0
2022-06-09 11:40:00,412.25,413.32,412.24,413.11,1376.0,412.25,413.32,412.24,413.11,1376.0
2022-06-09 11:45:00,412.49,412.49,412.05,412.05,400.0,412.49,412.49,412.05,412.05,400.0
2022-06-09 11:50:00,410.69,410.84,410.69,410.84,200.0,410.69,410.84,410.69,410.84,200.0
2022-06-09 11:55:00,411.11,411.51,410.98,411.5,500.0,411.11,411.51,410.98,411.5,500.0
2022-06-09 12:00:00,411.84,411.84,411.84,411.84,100.0,411.84,411.84,411.84,411.84,100.0
2022-06-09 12:05:00,411.47,411.83,411.4,411.54,600.0,411.47,411.83,411.4,411.54,600.0
2022-06-09 12:10:00,411.25,411.36,410.79,410.81,915.0,411.25,411.36,410.79,410.81,915.0
2022-06-09 12:15:00,411.32,411.58,411.32,411.58,200.0,411.32,411.58,411.32,411.58,200.0
2022-06-09 12:20:00,412.28,412.28,412.28,412.28,100.0,412.28,412.28,412.28,412.28,100.0
2022-06-09 12:25:00,412.28,412.28,412.28,412.28,0.0,412.28,412.28,412.28,412.28,0.0
2022-06-09 12:30:00,412.28,412.28,412.28,412.28,0.0,412.28,412.28,412.28,412.28,0.0
2022-06-09 12:35:00,412.4,412.64,412.4,412.64,200.0,412.4,412.64,412.4,412.64,200.0
2022-06-09 12:40:00,412.64,413.75,412.63,413.25,807.0,412.64,413.75,412.63,413.25,807.0
2022-06-09 12:45:00,413.14,413.14,413.14,413.14,100.0,413.14,413.14,413.14,413.14,100.0
2022-06-09 12:50:00,413.58,414.27,413.21,413.23,1521.0,413.58,414.27,413.21,413.23,1521.0
2022-06-09 12:55:00,412.64,412.92,412.32,412.92,300.0,412.64,412.92,412.32,412.92,300.0
2022-06-09 13:00:00,412.92,412.92,412.92,412.92,0.0,412.92,412.92,412.92,412.92,0.0
2022-06-09 13:05:00,414.24,414.24,414.23,414.24,100.0,414.24,414.24,414.23,414.24,100.0
2022-06-09 13:10:00,415.01,415.01,414.05,414.05,510.0,415.01,415.01,414.05,414.05,510.0
2022-06-09 13:15:00,413.96,413.96,413.37,413.37,1000.0,413.96,413.96,413.37,413.37,1000.0
2022-06-09 13:20:00,413.48,413.48,413.48,413.48,100.0,413.48,413.48,413.48,413.48,100.0
2022-06-09 13:25:00,413.15,413.17,412.54,412.54,400.0,413.15,413.17,412.54,412.54,400.0
2022-06-09 13:30:00,412.54,412.54,412.54,412.54,0.0,412.54,412.54,412.54,412.54,0.0
2022-06-09 13:35:00,411.97,412.13,411.72,411.75,911.0,411.97,412.13,411.72,411.75,911.0
2022-06-09 13:40:00,411.46,411.46,410.88,410.96,330.0,411.46,411.46,410.88,410.96,330.0
2022-06-09 13:45:00,411.19,411.4,411.19,411.4,400.0,411.19,411.4,411.19,411.4,400.0
2022-06-09 13:50:00,411.4,411.4,411.4,411.4,0.0,411.4,411.4,411.4,411.4,0.0
2022-06-09 13:55:00,411.27,411.27,411.27,411.27,100.0,411.27,411.27,411.27,411.27,100.0
2022-06-09 14:00:00,410.75,410.99,410.75,410.99,200.0,410.75,410.99,410.75,410.99,200.0
2022-06-09 14:05:00,410.54,410.71,410.54,410.71,300.0,410.54,410.71,410.54,410.71,300.0
2022-06-09 14:10:00,410.42,410.8,410.42,410.58,1000.0,410.42,410.8,410.42,410.58,1000.0
2022-06-09 14:15:00,410.72,410.72,410.37,410.66,822.0,410.72,410.72,410.37,410.66,822.0
2022-06-09 14:20:00,410.91,410.91,410.91,410.91,100.0,410.91,410.91,410.91,410.91,100.0
2022-06-09 14:25:00,410.91,410.91,410.91,410.91,0.0,410.91,410.91,410.91,410.91,0.0
2022-06-09 14:30:00,409.24,409.24,409.24,409.24,100.0,409.24,409.24,409.24,409.24,100.0
2022-06-09 14:35:00,409.24,409.24,409.24,409.24,0.0,409.24,409.24,409.24,409.24,0.0
2022-06-09 14:40:00,409.14,409.15,409.14,409.14,432.0,409.14,409.15,409.14,409.14,432.0
2022-06-09 14:45:00,409.46,409.46,409.46,409.46,100.0,409.46,409.46,409.46,409.46,100.0
2022-06-09 14:50:00,409.0,409.0,409.0,409.0,100.0,409.0,409.0,409.0,409.0,100.0
2022-06-09 14:55:00,408.93,408.94,408.86,408.89,410.0,408.93,408.94,408.86,408.89,410.0
2022-06-09 15:00:00,407.84,407.84,407.84,407.84,311.0,407.84,407.84,407.84,407.84,311.0
2022-06-09 15:05:00,407.49,407.49,406.94,406.94,300.0,407.49,407.49,406.94,406.94,300.0
2022-06-09 15:10:00,407.15,407.46,407.15,407.46,250.0,407.15,407.46,407.15,407.46,250.0
2022-06-09 15:15:00,406.97,406.97,406.77,406.78,500.0,406.97,406.97,406.77,406.78,500.0
2022-06-09 15:20:00,406.7,406.92,406.58,406.58,500.0,406.7,406.92,406.58,406.58,500.0
2022-06-09 15:25:00,406.58,406.58,406.16,406.16,500.0,406.58,406.58,406.16,406.16,500.0
2022-06-09 15:30:00,405.58,405.86,405.51,405.85,768.0,405.58,405.86,405.51,405.85,768.0
2022-06-09 15:35:00,406.01,406.46,406.01,406.46,502.0,406.01,406.46,406.01,406.46,502.0
2022-06-09 15:40:00,406.84,406.84,406.29,406.39,953.0,406.84,406.84,406.29,406.39,953.0
2022-06-09 15:45:00,406.13,406.24,405.89,405.89,1400.0,406.13,406.24,405.89,405.89,1400.0
2022-06-09 15:50:00,405.72,406.27,405.29,405.65,4294.0,405.72,406.27,405.29,405.65,4294.0
2022-06-09 15:55:00,406.05,406.14,404.67,404.67,7789.0,406.05,406.14,404.67,404.67,7789.0
2022-06-10 09:30:00,398.27,398.27,396.28,396.29,1818.0,398.27,398.27,396.28,396.29,1818.0
2022-06-10 09:35:00,397.63,398.14,397.62,398.14,200.0,397.63,398.14,397.62,398.14,200.0
2022-06-10 09:40:00,399.0,399.0,397.84,398.78,500.0,399.0,399.0,397.84,398.78,500.0
2022-06-10 09:45:00,400.88,400.89,400.88,400.88,100.0,400.88,400.89,400.88,400.88,100.0
2022-06-10 09:50:00,399.82,400.73,399.8,400.7,1306.0,399.82,400.73,399.8,400.7,1306.0
2022-06-10 09:55:00,401.26,401.96,400.89,401.78,1950.0,401.26,401.96,400.89,401.78,1950.0
2022-06-10 10:00:00,401.06,401.39,400.26,400.95,528.0,401.06,401.39,400.26,400.95,528.0
2022-06-10 10:05:00,401.41,401.44,400.72,400.76,864.0,401.41,401.44,400.72,400.76,864.0
2022-06-10 10:10:00,400.38,400.39,399.79,400.13,6200.0,400.38,400.39,399.79,400.13,6200.0
2022-06-10 10:15:00,399.38,399.54,397.18,397.18,1912.0,399.38,399.54,397.18,397.18,1912.0
2022-06-10 10:20:00,397.16,397.16,395.7,395.7,600.0,397.16,397.16,395.7,395.7,600.0
2022-06-10 10:25:00,397.9,397.9,395.63,395.75,1240.0,397.9,397.9,395.63,395.75,1240.0
2022-06-10 10:30:00,395.63,396.49,395.63,396.42,770.0,395.63,396.49,395.63,396.42,770.0
2022-06-10 10:35:00,396.95,396.97,396.34,396.35,901.0,396.95,396.97,396.34,396.35,901.0
2022-06-10 10:40:00,396.28,396.36,395.71,396.36,1180.0,396.28,396.36,395.71,396.36,1180.0
2022-06-10 10:45:00,397.05,397.05,397.05,397.05,100.0,397.05,397.05,397.05,397.05,100.0
2022-06-10 10:50:00,397.92,397.92,397.16,397.16,431.0,397.92,397.92,397.16,397.16,431.0
2022-06-10 10:55:00,397.16,397.16,397.16,397.16,0.0,397.16,397.16,397.16,397.16,0.0
2022-06-10 11:00:00,397.25,397.26,397.25,397.25,100.0,397.25,397.26,397.25,397.25,100.0
2022-06-10 11:05:00,397.59,397.59,397.59,397.59,300.0,397.59,397.59,397.59,397.59,300.0
2022-06-10 11:10:00,397.59,397.59,397.59,397.59,0.0,397.59,397.59,397.59,397.59,0.0
2022-06-10 11:15:00,397.59,397.59,397.59,397.59,0.0,397.59,397.59,397.59,397.59,0.0
2022-06-10 11:20:00,398.6,398.6,398.59,398.59,200.0,398.6,398.6,398.59,398.59,200.0
2022-06-10 11:25:00,398.3,398.85,397.96,397.96,1100.0,398.3,398.85,397.96,397.96,1100.0
2022-06-10 11:30:00,397.57,398.12,397.57,398.12,200.0,397.57,398.12,397.57,398.12,200.0
2022-06-10 11:35:00,398.2,398.2,398.2,398.2,100.0,398.2,398.2,398.2,398.2,100.0
2022-06-10 11:40:00,398.7,398.91,398.64,398.91,709.0,398.7,398.91,398.64,398.91,709.0
2022-06-10 11:45:00,400.02,400.16,399.46,399.46,1451.0,400.02,400.16,399.46,399.46,1451.0
2022-06-10 11:50:00,399.57,399.94,399.57,399.94,281.0,399.57,399.94,399.57,399.94,281.0
2022-06-10 11:55:00,400.76,400.76,400.21,400.21,211.0,400.76,400.76,400.21,400.21,211.0
2022-06-10 12:00:00,401.85,401.85,401.62,401.62,200.0,401.85,401.85,401.62,401.62,200.0
2022-06-10 12:05:00,401.66,401.66,401.66,401.66,100.0,401.66,401.66,401.66,401.66,100.0
2022-06-10 12:10:00,401.66,401.66,401.66,401.66,0.0,401.66,401.66,401.66,401.66,0.0
2022-06-10 12:15:00,401.16,402.59,401.16,402.59,620.0,401.16,402.59,401.16,402.59,620.0
2022-06-10 12:20:00,402.81,402.89,402.25,402.37,1333.0,402.81,402.89,402.25,402.37,1333.0
2022-06-10 12:25:00,402.06,402.15,401.75,402.13,603.0,402.06,402.15,401.75,402.13,603.0
2022-06-10 12:30:00,402.94,402.94,401.49,401.49,1694.0,402.94,402.94,401.49,401.49,1694.0
2022-06-10 12:35:00,401.71,402.49,401.71,402.49,573.0,401.71,402.49,401.71,402.49,573.0
2022-06-10 12:40:00,402.55,402.62,402.0,402.0,603.0,402.55,402.62,402.0,402.0,603.0
2022-06-10 12:45:00,401.83,401.83,401.78,401.83,302.0,401.83,401.83,401.78,401.83,302.0
2022-06-10 12:50:00,400.83,400.83,400.83,400.83,100.0,400.83,400.83,400.83,400.83,100.0
2022-06-10 12:55:00,401.0,401.21,400.9,401.21,402.0,401.0,401.21,400.9,401.21,402.0
2022-06-10 13:00:00,400.72,400.72,400.71,400.72,200.0,400.72,400.72,400.71,400.72,200.0
2022-06-10 13:05:00,400.53,401.12,400.48,401.12,23200.0,400.53,401.12,400.48,401.12,23200.0
2022-06-10 13:10:00,401.24,401.24,401.24,401.24,100.0,401.24,401.24,401.24,401.24,100.0
2022-06-10 13:15:00,401.22,401.22,400.89,400.89,530.0,401.22,401.22,400.89,400.89,530.0
2022-06-10 13:20:00,400.89,400.89,400.89,400.89,0.0,400.89,400.89,400.89,400.89,0.0
2022-06-10 13:25:00,403.42,403.42,403.42,403.42,100.0,403.42,403.42,403.42,403.42,100.0
2022-06-10 13:30:00,402.84,402.84,402.11,402.11,300.0,402.84,402.84,402.11,402.11,300.0
2022-06-10 13:35:00,402.55,402.6,401.79,402.44,2000.0,402.55,402.6,401.79,402.44,2000.0
2022-06-10 13:40:00,402.63,402.63,402.43,402.43,200.0,402.63,402.63,402.43,402.43,200.0
2022-06-10 13:45:00,403.0,403.83,403.0,403.83,500.0,403.0,403.83,403.0,403.83,500.0
2022-06-10 13:50:00,404.85,404.85,403.8,403.87,1426.0,404.85,404.85,403.8,403.87,1426.0
2022-06-10 13:55:00,403.87,403.87,403.87,403.87,0.0,403.87,403.87,403.87,403.87,0.0
2022-06-10 14:00:00,403.87,403.87,403.87,403.87,0.0,403.87,403.87,403.87,403.87,0.0
2022-06-10 14:05:00,405.0,405.0,404.04,404.04,783.0,405.0,405.0,404.04,404.04,783.0
2022-06-10 14:10:00,403.92,403.93,403.92,403.92,109.0,403.92,403.93,403.92,403.92,109.0
2022-06-10 14:15:00,403.81,404.72,403.8,404.72,429.0,403.81,404.72,403.8,404.72,429.0
2022-06-10 14:20:00,405.55,405.56,405.55,405.55,112.0,405.55,405.56,405.55,405.55,112.0
2022-06-10 14:25:00,405.39,405.39,405.13,405.34,823.0,405.39,405.39,405.13,405.34,823.0
2022-06-10 14:30:00,405.34,405.34,405.34,405.34,0.0,405.34,405.34,405.34,405.34,0.0
2022-06-10 14:35:00,404.04,404.04,403.88,403.88,300.0,404.04,404.04,403.88,403.88,300.0
2022-06-10 14:40:00,403.88,403.88,403.88,403.88,0.0,403.88,403.88,403.88,403.88,0.0
2022-06-10 14:45:00,403.66,403.66,403.53,403.53,200.0,403.66,403.66,403.53,403.53,200.0
2022-06-10 14:50:00,402.68,402.68,402.66,402.66,200.0,402.68,402.68,402.66,402.66,200.0
2022-06-10 14:55:00,403.05,403.71,403.05,403.31,985.0,403.05,403.71,403.05,403.31,985.0
2022-06-10 15:00:00,403.03,403.33,402.66,402.66,724.0,403.03,403.33,402.66,402.66,724.0
2022-06-10 15:05:00,401.8,402.44,401.79,402.34,900.0,401.8,402.44,401.79,402.34,900.0
2022-06-10 15:10:00,402.27,402.93,402.27,402.72,700.0,402.27,402.93,402.27,402.72,700.0
2022-06-10 15:15:00,403.34,403.5,403.34,403.5,200.0,403.34,403.5,403.34,403.5,200.0
2022-06-10 15:20:00,403.56,403.99,403.1,403.99,1006.0,403.56,403.99,403.1,403.99,1006.0
2022-06-10 15:25:00,405.02,405.45,405.02,405.44,1100.0,405.02,405.45,405.02,405.44,1100.0
2022-06-10 15:30:00,405.11,405.38,404.75,405.0,1301.0,405.11,405.38,404.75,405.0,1301.0
2022-06-10 15:35:00,405.07,406.33,405.07,405.46,1280.0,405.07,406.33,405.07,405.46,1280.0
2022-06-10 15:40:00,405.75,405.75,403.65,403.65,1536.0,405.75,405.75,403.65,403.65,1536.0
2022-06-10 15:45:00,403.36,403.36,402.23,402.23,1451.0,403.36,403.36,402.23,402.23,1451.0
2022-06-10 15:50:00,402.15,403.48,402.14,402.46,6202.0,402.15,403.48,402.14,402.46,6202.0
2022-06-10 15:55:00,402.55,402.93,401.41,401.81,10125.0,402.55,402.93,401.41,401.81,10125.0
2022-06-13 09:30:00,386.26,392.62,386.26,392.62,2507.0,386.26,392.62,386.26,392.62,2507.0
2022-06-13 09:35:00,389.24,391.87,389.24,389.64,1000.0,389.24,391.87,389.24,389.64,1000.0
2022-06-13 09:40:00,389.54,389.66,389.46,389.66,800.0,389.54,389.66,389.46,389.66,800.0
2022-06-13 09:45:00,389.2,390.26,388.25,388.27,1400.0,389.2,390.26,388.25,388.27,1400.0
2022-06-13 09:50:00,386.73,386.73,385.27,385.27,1100.0,386.73,386.73,385.27,385.27,1100.0
2022-06-13 09:55:00,384.22,385.91,384.22,384.75,1100.0,384.22,385.91,384.22,384.75,1100.0
2022-06-13 10:00:00,385.7,385.8,384.85,385.25,1315.0,385.7,385.8,384.85,385.25,1315.0
2022-06-13 10:05:00,386.43,386.58,385.5,385.67,1533.0,386.43,386.58,385.5,385.67,1533.0
2022-06-13 10:10:00,385.31,385.31,384.66,384.66,401.0,385.31,385.31,384.66,384.66,401.0
2022-06-13 10:15:00,384.02,384.02,383.38,383.38,1793.0,384.02,384.02,383.38,383.38,1793.0
2022-06-13 10:20:00,383.99,384.21,383.65,383.92,1806.0,383.99,384.21,383.65,383.92,1806.0
2022-06-13 10:25:00,384.03,384.03,382.91,382.91,843.0,384.03,384.03,382.91,382.91,843.0
2022-06-13 10:30:00,382.72,382.72,382.68,382.68,388.0,382.72,382.72,382.68,382.68,388.0
2022-06-13 10:35:00,381.7,381.95,381.42,381.42,600.0,381.7,381.95,381.42,381.42,600.0
2022-06-13 10:40:00,381.41,381.51,380.02,380.02,1350.0,381.41,381.51,380.02,380.02,1350.0
2022-06-13 10:45:00,379.51,379.51,378.9,379.33,726.0,379.51,379.51,378.9,379.33,726.0
2022-06-13 10:50:00,379.52,380.1,379.25,380.1,1045.0,379.52,380.1,379.25,380.1,1045.0
2022-06-13 10:55:00,379.98,379.98,379.98,379.98,168.0,379.98,379.98,379.98,379.98,168.0
2022-06-13 11:00:00,379.39,379.39,378.45,378.45,1011.0,379.39,379.39,378.45,378.45,1011.0
2022-06-13 11:05:00,378.45,378.45,378.45,378.45,0.0,378.45,378.45,378.45,378.45,0.0
2022-06-13 11:10:00,379.68,379.68,379.68,379.68,100.0,379.68,379.68,379.68,379.68,100.0
2022-06-13 11:15:00,379.74,379.74,379.43,379.44,900.0,379.74,379.74,379.43,379.44,900.0
2022-06-13 11:20:00,380.35,380.35,380.35,380.35,100.0,380.35,380.35,380.35,380.35,100.0
2022-06-13 11:25:00,380.52,380.52,380.08,380.19,1099.0,380.52,380.52,380.08,380.19,1099.0
2022-06-13 11:30:00,380.2,380.27,379.78,379.78,690.0,380.2,380.27,379.78,379.78,690.0
2022-06-13 11:35:00,380.59,380.86,379.78,380.86,501.0,380.59,380.86,379.78,380.86,501.0
2022-06-13 11:40:00,380.88,380.88,380.69,380.69,200.0,380.88,380.88,380.69,380.69,200.0
2022-06-13 11:45:00,381.08,381.17,381.07,381.17,300.0,381.08,381.17,381.07,381.17,300.0
2022-06-13 11:50:00,380.9,380.9,380.43,380.44,300.0,380.9,380.9,380.43,380.44,300.0
2022-06-13 11:55:00,381.29,382.07,381.29,382.07,1259.0,381.29,382.07,381.29,382.07,1259.0
2022-06-13 12:00:00,381.98,382.15,381.59,381.72,1000.0,381.98,382.15,381.59,381.72,1000.0
2022-06-13 12:05:00,382.0,382.0,381.43,381.44,356.0,382.0,382.0,381.43,381.44,356.0
2022-06-13 12:10:00,382.95,382.95,381.82,381.82,829.0,382.95,382.95,381.82,381.82,829.0
2022-06-13 12:15:00,381.82,381.92,381.46,381.92,903.0,381.82,381.92,381.46,381.92,903.0
2022-06-13 12:20:00,382.13,382.43,381.25,381.25,925.0,382.13,382.43,381.25,381.25,925.0
2022-06-13 12:25:00,381.66,382.37,381.66,382.32,700.0,381.66,382.37,381.66,382.32,700.0
2022-06-13 12:30:00,382.32,382.32,382.32,382.32,0.0,382.32,382.32,382.32,382.32,0.0
2022-06-13 12:35:00,383.12,384.17,383.08,384.17,700.0,383.12,384.17,383.08,384.17,700.0
2022-06-13 12:40:00,384.4,384.4,383.48,383.89,1176.0,384.4,384.4,383.48,383.89,1176.0
2022-06-13 12:45:00,384.12,384.56,383.69,384.56,1658.0,384.12,384.56,383.69,384.56,1658.0
2022-06-13 12:50:00,384.66,384.91,384.66,384.91,1348.0,384.66,384.91,384.66,384.91,1348.0
2022-06-13 12:55:00,385.14,385.19,384.71,384.94,1290.0,385.14,385.19,384.71,384.94,1290.0
2022-06-13 13:00:00,385.02,385.02,384.64,384.73,900.0,385.02,385.02,384.64,384.73,900.0
2022-06-13 13:05:00,385.03,385.03,385.03,385.03,109.0,385.03,385.03,385.03,385.03,109.0
2022-06-13 13:10:00,385.0,385.21,384.64,385.21,1022.0,385.0,385.21,384.64,385.21,1022.0
2022-06-13 13:15:00,384.89,384.89,382.34,382.34,4713.0,384.89,384.89,382.34,382.34,4713.0
2022-06-13 13:20:00,382.49,382.49,381.74,381.74,900.0,382.49,382.49,381.74,381.74,900.0
2022-06-13 13:25:00,381.38,381.38,381.38,381.38,100.0,381.38,381.38,381.38,381.38,100.0
2022-06-13 13:30:00,381.03,381.03,381.03,381.03,100.0,381.03,381.03,381.03,381.03,100.0
2022-06-13 13:35:00,381.24,381.24,380.81,381.12,602.0,381.24,381.24,380.81,381.12,602.0
2022-06-13 13:40:00,381.45,381.98,381.45,381.8,1020.0,381.45,381.98,381.45,381.8,1020.0
2022-06-13 13:45:00,381.84,383.12,381.84,382.85,920.0,381.84,383.12,381.84,382.85,920.0
2022-06-13 13:50:00,383.09,383.09,382.93,382.93,300.0,383.09,383.09,382.93,382.93,300.0
2022-06-13 13:55:00,383.08,383.08,382.12,382.57,700.0,383.08,383.08,382.12,382.57,700.0
2022-06-13 14:00:00,382.07,382.07,381.44,381.78,400.0,382.07,382.07,381.44,381.78,400.0
2022-06-13 14:05:00,381.53,381.55,381.5,381.55,300.0,381.53,381.55,381.5,381.55,300.0
2022-06-13 14:10:00,381.06,381.24,380.83,381.02,800.0,381.06,381.24,380.83,381.02,800.0
2022-06-13 14:15:00,381.06,381.46,381.06,381.4,603.0,381.06,381.46,381.06,381.4,603.0
2022-06-13 14:20:00,381.68,381.89,381.44,381.59,600.0,381.68,381.89,381.44,381.59,600.0
2022-06-13 14:25:00,381.72,382.03,381.52,381.58,1100.0,381.72,382.03,381.52,381.58,1100.0
2022-06-13 14:30:00,381.5,381.52,380.96,381.52,800.0,381.5,381.52,380.96,381.52,800.0
2022-06-13 14:35:00,383.27,383.27,383.27,383.27,100.0,383.27,383.27,383.27,383.27,100.0
2022-06-13 14:40:00,383.37,383.94,383.1,383.59,1315.0,383.37,383.94,383.1,383.59,1315.0
2022-06-13 14:45:00,383.95,383.95,383.31,383.31,700.0,383.95,383.95,383.31,383.31,700.0
2022-06-13 14:50:00,383.09,383.09,382.53,382.53,600.0,383.09,383.09,382.53,382.53,600.0
2022-06-13 14:55:00,382.77,382.9,382.77,382.9,300.0,382.77,382.9,382.77,382.9,300.0
2022-06-13 15:00:00,382.9,382.9,382.9,382.9,0.0,382.9,382.9,382.9,382.9,0.0
2022-06-13 15:05:00,382.18,382.18,382.18,382.18,100.0,382.18,382.18,382.18,382.18,100.0
2022-06-13 15:10:00,382.02,382.04,381.78,382.04,823.0,382.02,382.04,381.78,382.04,823.0
2022-06-13 15:15:00,381.61,381.96,381.48,381.91,800.0,381.61,381.96,381.48,381.91,800.0
2022-06-13 15:20:00,381.27,382.13,381.27,382.13,407.0,381.27,382.13,381.27,382.13,407.0
2022-06-13 15:25:00,381.95,381.95,380.75,380.75,387.0,381.95,381.95,380.75,380.75,387.0
2022-06-13 15:30:00,380.55,380.58,380.11,380.11,801.0,380.55,380.58,380.11,380.11,801.0
2022-06-13 15:35:00,380.82,381.29,380.47,380.47,1600.0,380.82,381.29,380.47,380.47,1600.0
2022-06-13 15:40:00,380.08,380.43,380.08,380.42,1734.0,380.08,380.43,380.08,380.42,1734.0
2022-06-13 15:45:00,380.46,380.98,380.28,380.49,2200.0,380.46,380.98,380.28,380.49,2200.0
2022-06-13 15:50:00,380.73,381.16,379.35,381.16,4944.0,380.73,381.16,379.35,381.16,4944.0
2022-06-13 15:55:00,381.04,381.57,380.6,381.13,12284.0,381.04,381.57,380.6,381.13,12284.0
2022-06-14 09:30:00,382.81,382.81,382.81,382.81,1555.0,382.81,382.81,382.81,382.81,1555.0
2022-06-14 09:35:00,382.81,382.81,382.81,382.81,0.0,382.81,382.81,382.81,382.81,0.0
2022-06-14 09:40:00,379.56,381.37,379.56,380.22,500.0,379.56,381.37,379.56,380.22,500.0
2022-06-14 09:45:00,382.04,383.09,380.98,382.81,1609.0,382.04,383.09,380.98,382.81,1609.0
2022-06-14 09:50:00,382.66,385.0,382.43,384.5,2470.0,382.66,385.0,382.43,384.5,2470.0
2022-06-14 09:55:00,384.4,386.11,384.4,386.11,786.0,384.4,386.11,384.4,386.11,786.0
2022-06-14 10:00:00,386.39,386.73,385.76,385.77,1100.0,386.39,386.73,385.76,385.77,1100.0
2022-06-14 10:05:00,384.64,384.64,382.81,382.81,798.0,384.64,384.64,382.81,382.81,798.0
2022-06-14 10:10:00,382.32,384.01,382.13,383.42,2351.0,382.32,384.01,382.13,383.42,2351.0
2022-06-14 10:15:00,382.48,382.9,382.47,382.81,802.0,382.48,382.9,382.47,382.81,802.0
2022-06-14 10:20:00,382.59,383.25,382.27,382.79,2098.0,382.59,383.25,382.27,382.79,2098.0
2022-06-14 10:25:00,382.43,382.8,382.43,382.79,1000.0,382.43,382.8,382.43,382.79,1000.0
2022-06-14 10:30:00,382.8,383.1,382.74,382.77,575.0,382.8,383.1,382.74,382.77,575.0
2022-06-14 10:35:00,383.44,383.5,382.72,382.72,1200.0,383.44,383.5,382.72,382.72,1200.0
2022-06-14 10:40:00,383.34,383.34,382.06,382.06,921.0,383.34,383.34,382.06,382.06,921.0
2022-06-14 10:45:00,382.81,384.38,382.81,384.38,657.0,382.81,384.38,382.81,384.38,657.0
2022-06-14 10:50:00,385.17,385.17,383.98,383.98,1161.0,385.17,385.17,383.98,383.98,1161.0
2022-06-14 10:55:00,384.36,384.64,384.07,384.07,401.0,384.36,384.64,384.07,384.07,401.0
2022-06-14 11:00:00,384.07,384.07,384.07,384.07,0.0,384.07,384.07,384.07,384.07,0.0
2022-06-14 11:05:00,383.37,383.37,382.89,382.89,300.0,383.37,383.37,382.89,382.89,300.0
2022-06-14 11:10:00,381.66,381.66,381.66,381.66,100.0,381.66,381.66,381.66,381.66,100.0
2022-06-14 11:15:00,380.24,380.79,380.24,380.79,739.0,380.24,380.79,380.24,380.79,739.0
2022-06-14 11:20:00,380.06,380.77,380.06,380.77,445.0,380.06,380.77,380.06,380.77,445.0
2022-06-14 11:25:00,380.66,380.72,380.66,380.72,200.0,380.66,380.72,380.66,380.72,200.0
2022-06-14 11:30:00,380.97,381.18,380.97,381.18,200.0,380.97,381.18,380.97,381.18,200.0
2022-06-14 11:35:00,382.55,382.55,381.87,381.87,400.0,382.55,382.55,381.87,381.87,400.0
2022-06-14 11:40:00,382.87,382.87,382.58,382.58,200.0,382.87,382.87,382.58,382.58,200.0
2022-06-14 11:45:00,381.73,381.73,381.72,381.73,143.0,381.73,381.73,381.72,381.73,143.0
2022-06-14 11:50:00,381.5,382.3,381.5,382.15,925.0,381.5,382.3,381.5,382.15,925.0
2022-06-14 11:55:00,382.0,382.0,381.94,381.94,300.0,382.0,382.0,381.94,381.94,300.0
2022-06-14 12:00:00,380.94,380.94,380.94,380.94,100.0,380.94,380.94,380.94,380.94,100.0
2022-06-14 12:05:00,380.94,380.94,380.94,380.94,0.0,380.94,380.94,380.94,380.94,0.0
2022-06-14 12:10:00,380.18,380.23,380.15,380.23,300.0,380.18,380.23,380.15,380.23,300.0
2022-06-14 12:15:00,379.96,380.58,379.96,380.58,400.0,379.96,380.58,379.96,380.58,400.0
2022-06-14 12:20:00,380.75,380.75,380.75,380.75,200.0,380.75,380.75,380.75,380.75,200.0
2022-06-14 12:25:00,380.75,380.75,380.75,380.75,0.0,380.75,380.75,380.75,380.75,0.0
2022-06-14 12:30:00,380.75,380.75,380.75,380.75,0.0,380.75,380.75,380.75,380.75,0.0
2022-06-14 12:35:00,380.28,380.72,380.28,380.34,712.0,380.28,380.72,380.28,380.34,712.0
2022-06-14 12:40:00,380.61,380.8,380.61,380.8,390.0,380.61,380.8,380.61,380.8,390.0
2022-06-14 12:45:00,380.8,380.8,380.8,380.8,0.0,380.8,380.8,380.8,380.8,0.0
2022-06-14 12:50:00,380.92,380.92,380.6,380.9,615.0,380.92,380.92,380.6,380.9,615.0
2022-06-14 12:55:00,381.46,381.46,381.46,381.46,100.0,381.46,381.46,381.46,381.46,100.0
2022-06-14 13:00:00,381.69,381.8,381.57,381.58,1010.0,381.69,381.8,381.57,381.58,1010.0
2022-06-14 13:05:00,381.44,381.87,381.44,381.87,500.0,381.44,381.87,381.44,381.87,500.0
2022-06-14 13:10:00,382.14,382.61,381.86,381.86,2300.0,382.14,382.61,381.86,381.86,2300.0
2022-06-14 13:15:00,382.69,382.98,382.69,382.98,500.0,382.69,382.98,382.69,382.98,500.0
2022-06-14 13:20:00,383.15,383.5,383.06,383.18,1630.0,383.15,383.5,383.06,383.18,1630.0
2022-06-14 13:25:00,383.12,383.12,382.94,383.0,1100.0,383.12,383.12,382.94,383.0,1100.0
2022-06-14 13:30:00,382.77,382.93,382.31,382.31,900.0,382.77,382.93,382.31,382.31,900.0
2022-06-14 13:35:00,382.36,382.36,381.99,381.99,596.0,382.36,382.36,381.99,381.99,596.0
2022-06-14 13:40:00,381.79,382.6,381.45,381.45,1790.0,381.79,382.6,381.45,381.45,1790.0
2022-06-14 13:45:00,381.5,381.69,380.99,380.99,900.0,381.5,381.69,380.99,380.99,900.0
2022-06-14 13:50:00,381.17,381.58,380.81,381.58,1300.0,381.17,381.58,380.81,381.58,1300.0
2022-06-14 13:55:00,381.5,381.5,381.11,381.11,500.0,381.5,381.5,381.11,381.11,500.0
2022-06-14 14:00:00,381.28,381.82,381.27,381.82,400.0,381.28,381.82,381.27,381.82,400.0
2022-06-14 14:05:00,381.77,382.28,381.71,381.71,1500.0,381.77,382.28,381.71,381.71,1500.0
2022-06-14 14:10:00,381.56,381.71,380.05,380.05,3042.0,381.56,381.71,380.05,380.05,3042.0
2022-06-14 14:15:00,380.31,381.01,380.01,381.0,748.0,380.31,381.01,380.01,381.0,748.0
2022-06-14 14:20:00,381.29,381.41,380.88,380.88,1000.0,381.29,381.41,380.88,380.88,1000.0
2022-06-14 14:25:00,381.12,381.56,381.12,381.56,336.0,381.12,381.56,381.12,381.56,336.0
2022-06-14 14:30:00,381.06,381.22,381.06,381.22,300.0,381.06,381.22,381.06,381.22,300.0
2022-06-14 14:35:00,381.26,381.61,380.88,381.61,900.0,381.26,381.61,380.88,381.61,900.0
2022-06-14 14:40:00,381.89,381.89,381.38,381.52,1293.0,381.89,381.89,381.38,381.52,1293.0
2022-06-14 14:45:00,381.57,381.57,379.88,379.88,904.0,381.57,381.57,379.88,379.88,904.0
2022-06-14 14:50:00,379.97,380.55,379.97,380.12,1100.0,379.97,380.55,379.97,380.12,1100.0
2022-06-14 14:55:00,379.98,380.38,379.28,379.28,2104.0,379.98,380.38,379.28,379.28,2104.0
2022-06-14 15:00:00,379.37,379.57,379.18,379.35,1869.0,379.37,379.57,379.18,379.35,1869.0
2022-06-14 15:05:00,379.31,379.32,378.17,378.47,2177.0,379.31,379.32,378.17,378.47,2177.0
2022-06-14 15:10:00,378.21,378.21,378.13,378.13,201.0,378.21,378.21,378.13,378.13,201.0
2022-06-14 15:15:00,377.57,377.59,377.19,377.28,1700.0,377.57,377.59,377.19,377.28,1700.0
2022-06-14 15:20:00,377.42,377.64,377.13,377.45,1129.0,377.42,377.64,377.13,377.45,1129.0
2022-06-14 15:25:00,377.71,378.26,377.54,378.08,3571.0,377.71,378.26,377.54,378.08,3571.0
2022-06-14 15:30:00,377.94,378.97,377.94,378.82,2215.0,377.94,378.97,377.94,378.82,2215.0
2022-06-14 15:35:00,379.03,379.96,379.03,379.96,1030.0,379.03,379.96,379.03,379.96,1030.0
2022-06-14 15:40:00,379.99,380.56,379.59,379.6,2910.0,379.99,380.56,379.59,379.6,2910.0
2022-06-14 15:45:00,379.48,380.47,379.47,380.3,2614.0,379.48,380.47,379.47,380.3,2614.0
2022-06-14 15:50:00,380.68,380.79,379.25,379.87,6451.0,380.68,380.79,379.25,379.87,6451.0
2022-06-14 15:55:00,379.82,379.88,378.84,379.37,5865.0,379.82,379.88,378.84,379.37,5865.0
2022-06-15 09:30:00,383.72,383.72,383.42,383.42,1163.0,383.72,383.72,383.42,383.42,1163.0
2022-06-15 09:35:00,383.42,383.42,383.42,383.42,0.0,383.42,383.42,383.42,383.42,0.0
2022-06-15 09:40:00,388.5,388.5,388.49,388.49,532.0,388.5,388.5,388.49,388.49,532.0
2022-06-15 09:45:00,387.69,390.1,387.69,390.1,530.0,387.69,390.1,387.69,390.1,530.0
2022-06-15 09:50:00,387.99,387.99,387.99,387.99,100.0,387.99,387.99,387.99,387.99,100.0
2022-06-15 09:55:00,387.88,387.88,385.94,385.94,1120.0,387.88,387.88,385.94,385.94,1120.0
2022-06-15 10:00:00,387.28,389.42,387.06,389.42,2600.0,387.28,389.42,387.06,389.42,2600.0
2022-06-15 10:05:00,389.44,389.61,388.73,389.61,694.0,389.44,389.61,388.73,389.61,694.0
2022-06-15 10:10:00,389.19,389.7,389.19,389.69,725.0,389.19,389.7,389.19,389.69,725.0
2022-06-15 10:15:00,389.32,389.45,389.19,389.19,797.0,389.32,389.45,389.19,389.19,797.0
2022-06-15 10:20:00,389.19,389.19,389.19,389.19,0.0,389.19,389.19,389.19,389.19,0.0
2022-06-15 10:25:00,389.96,389.96,389.96,389.96,200.0,389.96,389.96,389.96,389.96,200.0
2022-06-15 10:30:00,389.96,389.96,389.96,389.96,0.0,389.96,389.96,389.96,389.96,0.0
2022-06-15 10:35:00,389.18,389.98,389.18,389.98,700.0,389.18,389.98,389.18,389.98,700.0
2022-06-15 10:40:00,389.92,389.92,389.92,389.92,200.0,389.92,389.92,389.92,389.92,200.0
2022-06-15 10:45:00,390.26,390.38,390.26,390.38,200.0,390.26,390.38,390.26,390.38,200.0
2022-06-15 10:50:00,390.49,390.49,389.12,389.12,700.0,390.49,390.49,389.12,389.12,700.0
2022-06-15 10:55:00,389.03,389.78,388.85,389.78,533.0,389.03,389.78,388.85,389.78,533.0
2022-06-15 11:00:00,389.41,389.41,389.41,389.41,100.0,389.41,389.41,389.41,389.41,100.0
2022-06-15 11:05:00,388.7,388.7,388.7,388.7,200.0,388.7,388.7,388.7,388.7,200.0
2022-06-15 11:10:00,387.85,388.38,387.85,388.31,504.0,387.85,388.38,387.85,388.31,504.0
2022-06-15 11:15:00,388.09,388.09,388.08,388.09,100.0,388.09,388.09,388.08,388.09,100.0
2022-06-15 11:20:00,388.15,388.15,388.15,388.15,300.0,388.15,388.15,388.15,388.15,300.0
2022-06-15 11:25:00,388.33,388.33,388.33,388.33,100.0,388.33,388.33,388.33,388.33,100.0
2022-06-15 11:30:00,388.12,388.16,387.57,387.57,700.0,388.12,388.16,387.57,387.57,700.0
2022-06-15 11:35:00,387.17,387.28,386.51,386.51,1064.0,387.17,387.28,386.51,386.51,1064.0
2022-06-15 11:40:00,386.51,386.51,386.51,386.51,0.0,386.51,386.51,386.51,386.51,0.0
2022-06-15 11:45:00,386.43,387.18,386.39,387.18,691.0,386.43,387.18,386.39,387.18,691.0
2022-06-15 11:50:00,386.97,387.35,386.96,387.11,520.0,386.97,387.35,386.96,387.11,520.0
2022-06-15 11:55:00,387.11,387.11,387.11,387.11,0.0,387.11,387.11,387.11,387.11,0.0
2022-06-15 12:00:00,388.54,388.9,388.54,388.9,200.0,388.54,388.9,388.54,388.9,200.0
2022-06-15 12:05:00,389.56,389.56,389.17,389.53,2020.0,389.56,389.56,389.17,389.53,2020.0
2022-06-15 12:10:00,389.93,390.6,389.55,390.6,863.0,389.93,390.6,389.55,390.6,863.0
2022-06-15 12:15:00,390.67,391.37,390.66,390.91,1000.0,390.67,391.37,390.66,390.91,1000.0
2022-06-15 12:20:00,390.96,391.0,390.67,390.68,400.0,390.96,391.0,390.67,390.68,400.0
2022-06-15 12:25:00,390.34,390.9,390.05,390.9,1299.0,390.34,390.9,390.05,390.9,1299.0
2022-06-15 12:30:00,390.68,391.45,390.68,391.13,786.0,390.68,391.45,390.68,391.13,786.0
2022-06-15 12:35:00,390.96,390.99,390.3,390.3,1756.0,390.96,390.99,390.3,390.3,1756.0
2022-06-15 12:40:00,390.27,390.27,390.27,390.27,100.0,390.27,390.27,390.27,390.27,100.0
2022-06-15 12:45:00,389.69,389.71,389.69,389.71,290.0,389.69,389.71,389.69,389.71,290.0
2022-06-15 12:50:00,389.46,389.46,388.66,388.66,400.0,389.46,389.46,388.66,388.66,400.0
2022-06-15 12:55:00,387.56,387.56,387.56,387.56,100.0,387.56,387.56,387.56,387.56,100.0
2022-06-15 13:00:00,387.35,387.6,387.34,387.6,200.0,387.35,387.6,387.34,387.6,200.0
2022-06-15 13:05:00,387.6,387.6,387.6,387.6,0.0,387.6,387.6,387.6,387.6,0.0
2022-06-15 13:10:00,387.89,387.89,387.89,387.89,100.0,387.89,387.89,387.89,387.89,100.0
2022-06-15 13:15:00,387.05,387.05,387.05,387.05,141.0,387.05,387.05,387.05,387.05,141.0
2022-06-15 13:20:00,387.18,388.18,387.18,387.45,3690.0,387.18,388.18,387.18,387.45,3690.0
2022-06-15 13:25:00,388.88,389.03,388.46,388.47,678.0,388.88,389.03,388.46,388.47,678.0
2022-06-15 13:30:00,388.31,388.42,388.12,388.12,774.0,388.31,388.42,388.12,388.12,774.0
2022-06-15 13:35:00,387.9,387.9,387.51,387.71,300.0,387.9,387.9,387.51,387.71,300.0
2022-06-15 13:40:00,387.61,388.28,387.52,387.88,1245.0,387.61,388.28,387.52,387.88,1245.0
2022-06-15 13:45:00,388.12,388.12,387.94,387.94,300.0,388.12,388.12,387.94,387.94,300.0
2022-06-15 13:50:00,387.66,388.66,387.53,388.66,1234.0,387.66,388.66,387.53,388.66,1234.0
2022-06-15 13:55:00,389.57,390.61,389.41,390.61,516.0,389.57,390.61,389.41,390.61,516.0
2022-06-15 14:00:00,390.34,390.69,388.35,388.97,4543.0,390.34,390.69,388.35,388.97,4543.0
2022-06-15 14:05:00,389.4,392.05,388.43,392.05,5755.0,389.4,392.05,388.43,392.05,5755.0
2022-06-15 14:10:00,391.64,391.64,389.39,389.39,1655.0,391.64,391.64,389.39,389.39,1655.0
2022-06-15 14:15:00,391.88,393.56,391.82,392.73,600.0,391.88,393.56,391.82,392.73,600.0
2022-06-15 14:20:00,392.14,392.7,391.41,391.41,1596.0,392.14,392.7,391.41,391.41,1596.0
2022-06-15 14:25:00,391.64,392.23,390.48,390.48,1623.0,391.64,392.23,390.48,390.48,1623.0
2022-06-15 14:30:00,390.36,391.17,388.8,391.17,3437.0,390.36,391.17,388.8,391.17,3437.0
2022-06-15 14:35:00,393.58,397.05,393.23,396.67,3674.0,393.58,397.05,393.23,396.67,3674.0
2022-06-15 14:40:00,396.23,399.15,395.76,399.07,2602.0,396.23,399.15,395.76,399.07,2602.0
2022-06-15 14:45:00,399.28,399.77,398.33,398.34,1228.0,399.28,399.77,398.33,398.34,1228.0
2022-06-15 14:50:00,397.09,398.43,394.64,395.06,3790.0,397.09,398.43,394.64,395.06,3790.0
2022-06-15 14:55:00,396.07,396.34,395.08,395.77,2786.0,396.07,396.34,395.08,395.77,2786.0
2022-06-15 15:00:00,396.33,397.25,396.13,396.14,802.0,396.33,397.25,396.13,396.14,802.0
2022-06-15 15:05:00,395.89,397.2,395.72,397.2,909.0,395.89,397.2,395.72,397.2,909.0
2022-06-15 15:10:00,396.38,396.67,395.11,395.39,1069.0,396.38,396.67,395.11,395.39,1069.0
2022-06-15 15:15:00,396.19,396.47,395.8,395.93,1820.0,396.19,396.47,395.8,395.93,1820.0
2022-06-15 15:20:00,395.63,397.61,395.63,397.54,1169.0,395.63,397.61,395.63,397.54,1169.0
2022-06-15 15:25:00,397.88,398.69,397.1,398.39,2130.0,397.88,398.69,397.1,398.39,2130.0
2022-06-15 15:30:00,398.1,399.87,398.1,399.06,2102.0,398.1,399.87,398.1,399.06,2102.0
2022-06-15 15:35:00,399.13,399.13,397.22,397.22,2339.0,399.13,399.13,397.22,397.22,2339.0
2022-06-15 15:40:00,397.08,397.35,396.21,397.3,3502.0,397.08,397.35,396.21,397.3,3502.0
2022-06-15 15:45:00,397.15,397.99,397.0,397.77,7657.0,397.15,397.99,397.0,397.77,7657.0
2022-06-15 15:50:00,397.79,397.91,395.5,396.61,7643.0,397.79,397.91,395.5,396.61,7643.0
2022-06-15 15:55:00,396.75,396.81,395.43,395.8,9761.0,396.75,396.81,395.43,395.8,9761.0
2022-06-16 09:30:00,384.5,386.93,384.5,385.2,1714.0,384.5,386.93,384.5,385.2,1714.0
2022-06-16 09:35:00,385.26,385.63,385.17,385.17,300.0,385.26,385.63,385.17,385.17,300.0
2022-06-16 09:40:00,385.17,385.17,385.17,385.17,0.0,385.17,385.17,385.17,385.17,0.0
2022-06-16 09:45:00,385.81,388.19,385.61,386.88,3095.0,385.81,388.19,385.61,386.88,3095.0
2022-06-16 09:50:00,386.88,386.88,386.88,386.88,0.0,386.88,386.88,386.88,386.88,0.0
2022-06-16 09:55:00,387.51,389.04,385.9,388.45,3490.0,387.51,389.04,385.9,388.45,3490.0
2022-06-16 10:00:00,389.31,389.99,388.52,388.53,2216.0,389.31,389.99,388.52,388.53,2216.0
2022-06-16 10:05:00,388.39,388.39,387.65,388.31,667.0,388.39,388.39,387.65,388.31,667.0
2022-06-16 10:10:00,387.58,387.58,385.93,385.94,800.0,387.58,387.58,385.93,385.94,800.0
2022-06-16 10:15:00,384.46,384.46,384.46,384.46,100.0,384.46,384.46,384.46,384.46,100.0
2022-06-16 10:20:00,383.9,384.45,383.29,383.54,913.0,383.9,384.45,383.29,383.54,913.0
2022-06-16 10:25:00,383.13,384.2,383.13,384.2,1400.0,383.13,384.2,383.13,384.2,1400.0
2022-06-16 10:30:00,383.63,384.28,383.49,383.93,1916.0,383.63,384.28,383.49,383.93,1916.0
2022-06-16 10:35:00,383.99,384.39,383.25,384.16,1013.0,383.99,384.39,383.25,384.16,1013.0
2022-06-16 10:40:00,383.23,383.69,382.39,382.81,700.0,383.23,383.69,382.39,382.81,700.0
2022-06-16 10:45:00,382.48,383.17,382.48,383.0,1736.0,382.48,383.17,382.48,383.0,1736.0
2022-06-16 10:50:00,382.45,383.0,382.23,382.82,2103.0,382.45,383.0,382.23,382.82,2103.0
2022-06-16 10:55:00,382.87,382.87,380.81,381.09,2100.0,382.87,382.87,380.81,381.09,2100.0
2022-06-16 11:00:00,381.0,381.11,380.46,380.56,1898.0,381.0,381.11,380.46,380.56,1898.0
2022-06-16 11:05:00,380.17,380.17,378.73,378.74,500.0,380.17,380.17,378.73,378.74,500.0
2022-06-16 11:10:00,379.15,380.37,378.72,380.19,1400.0,379.15,380.37,378.72,380.19,1400.0
2022-06-16 11:15:00,380.6,380.6,379.69,379.84,1150.0,380.6,380.6,379.69,379.84,1150.0
2022-06-16 11:20:00,380.11,380.52,380.1,380.26,833.0,380.11,380.52,380.1,380.26,833.0
2022-06-16 11:25:00,380.13,380.54,380.0,380.0,408.0,380.13,380.54,380.0,380.0,408.0
2022-06-16 11:30:00,379.72,379.72,377.87,377.87,954.0,379.72,379.72,377.87,377.87,954.0
2022-06-16 11:35:00,377.06,377.07,376.61,376.61,686.0,377.06,377.07,376.61,376.61,686.0
2022-06-16 11:40:00,376.29,376.29,375.41,375.42,535.0,376.29,376.29,375.41,375.42,535.0
2022-06-16 11:45:00,375.42,375.42,375.42,375.42,0.0,375.42,375.42,375.42,375.42,0.0
2022-06-16 11:50:00,375.4,375.55,374.46,375.5,2743.0,375.4,375.55,374.46,375.5,2743.0
2022-06-16 11:55:00,375.68,375.68,375.6,375.6,269.0,375.68,375.68,375.6,375.6,269.0
2022-06-16 12:00:00,375.1,375.21,375.1,375.21,469.0,375.1,375.21,375.1,375.21,469.0
2022-06-16 12:05:00,375.21,375.21,375.1,375.1,900.0,375.21,375.21,375.1,375.1,900.0
2022-06-16 12:10:00,375.12,375.6,374.98,375.1,2617.0,375.12,375.6,374.98,375.1,2617.0
2022-06-16 12:15:00,375.15,375.52,375.15,375.38,603.0,375.15,375.52,375.15,375.38,603.0
2022-06-16 12:20:00,375.19,375.74,375.03,375.74,400.0,375.19,375.74,375.03,375.74,400.0
2022-06-16 12:25:00,376.3,376.3,375.72,375.91,1800.0,376.3,376.3,375.72,375.91,1800.0
2022-06-16 12:30:00,375.91,376.37,375.8,376.34,1200.0,375.91,376.37,375.8,376.34,1200.0
2022-06-16 12:35:00,376.47,376.83,376.32,376.83,500.0,376.47,376.83,376.32,376.83,500.0
2022-06-16 12:40:00,377.48,378.38,377.36,377.98,1008.0,377.48,378.38,377.36,377.98,1008.0
2022-06-16 12:45:00,377.7,377.72,377.7,377.72,200.0,377.7,377.72,377.7,377.72,200.0
2022-06-16 12:50:00,377.65,377.65,377.65,377.65,100.0,377.65,377.65,377.65,377.65,100.0
2022-06-16 12:55:00,376.54,376.54,375.36,376.23,506.0,376.54,376.54,375.36,376.23,506.0
2022-06-16 13:00:00,376.97,376.97,376.97,376.97,100.0,376.97,376.97,376.97,376.97,100.0
2022-06-16 13:05:00,377.51,377.65,377.51,377.65,321.0,377.51,377.65,377.51,377.65,321.0
2022-06-16 13:10:00,377.22,377.22,376.77,376.77,410.0,377.22,377.22,376.77,376.77,410.0
2022-06-16 13:15:00,376.95,376.95,376.33,376.51,1352.0,376.95,376.95,376.33,376.51,1352.0
2022-06-16 13:20:00,376.51,376.51,376.51,376.51,0.0,376.51,376.51,376.51,376.51,0.0
2022-06-16 13:25:00,376.04,377.67,376.04,377.67,921.0,376.04,377.67,376.04,377.67,921.0
2022-06-16 13:30:00,377.25,377.25,376.71,376.72,300.0,377.25,377.25,376.71,376.72,300.0
2022-06-16 13:35:00,376.43,376.43,375.86,375.87,605.0,376.43,376.43,375.86,375.87,605.0
2022-06-16 13:40:00,375.63,375.63,375.63,375.63,105.0,375.63,375.63,375.63,375.63,105.0
2022-06-16 13:45:00,375.31,375.31,375.31,375.31,100.0,375.31,375.31,375.31,375.31,100.0
2022-06-16 13:50:00,375.01,375.01,375.01,375.01,148.0,375.01,375.01,375.01,375.01,148.0
2022-06-16 13:55:00,375.0,375.0,374.97,374.97,1525.0,375.0,375.0,374.97,374.97,1525.0
2022-06-16 14:00:00,373.96,375.02,373.94,375.02,1200.0,373.96,375.02,373.94,375.02,1200.0
2022-06-16 14:05:00,374.9,374.9,374.48,374.48,305.0,374.9,374.9,374.48,374.48,305.0
2022-06-16 14:10:00,374.29,374.29,374.05,374.05,301.0,374.29,374.29,374.05,374.05,301.0
2022-06-16 14:15:00,373.81,374.21,373.81,374.2,799.0,373.81,374.21,373.81,374.2,799.0
2022-06-16 14:20:00,373.81,374.4,373.8,374.4,702.0,373.81,374.4,373.8,374.4,702.0
2022-06-16 14:25:00,374.2,374.39,374.2,374.32,400.0,374.2,374.39,374.2,374.32,400.0
2022-06-16 14:30:00,374.21,374.21,374.06,374.15,1156.0,374.21,374.21,374.06,374.15,1156.0
2022-06-16 14:35:00,373.96,374.3,373.96,374.2,1569.0,373.96,374.3,373.96,374.2,1569.0
2022-06-16 14:40:00,374.4,374.41,373.62,373.62,901.0,374.4,374.41,373.62,373.62,901.0
2022-06-16 14:45:00,373.59,373.59,372.77,372.77,420.0,373.59,373.59,372.77,372.77,420.0
2022-06-16 14:50:00,371.72,371.73,371.55,371.56,501.0,371.72,371.73,371.55,371.56,501.0
2022-06-16 14:55:00,371.95,371.95,371.52,371.52,700.0,371.95,371.95,371.52,371.52,700.0
2022-06-16 15:00:00,372.01,374.06,372.01,373.66,935.0,372.01,374.06,372.01,373.66,935.0
2022-06-16 15:05:00,373.66,374.23,373.3,374.2,1200.0,373.66,374.23,373.3,374.2,1200.0
2022-06-16 15:10:00,374.68,375.03,374.13,374.17,914.0,374.68,375.03,374.13,374.17,914.0
2022-06-16 15:15:00,373.97,374.47,373.97,374.47,615.0,373.97,374.47,373.97,374.47,615.0
2022-06-16 15:20:00,375.29,375.29,375.22,375.23,210.0,375.29,375.29,375.22,375.23,210.0
2022-06-16 15:25:00,374.95,375.91,374.68,375.58,2005.0,374.95,375.91,374.68,375.58,2005.0
2022-06-16 15:30:00,375.05,375.13,373.95,373.95,1494.0,375.05,375.13,373.95,373.95,1494.0
2022-06-16 15:35:00,373.23,373.88,373.23,373.67,3588.0,373.23,373.88,373.23,373.67,3588.0
2022-06-16 15:40:00,373.95,374.78,373.54,373.54,3113.0,373.95,374.78,373.54,373.54,3113.0
2022-06-16 15:45:00,373.61,373.85,372.48,372.49,8022.0,373.61,373.85,372.48,372.49,8022.0
2022-06-16 15:50:00,372.66,373.98,372.3,373.98,6626.0,372.66,373.98,372.3,373.98,6626.0
2022-06-16 15:55:00,373.97,375.06,373.97,375.04,13931.0,373.97,375.06,373.97,375.04,13931.0
2022-06-17 09:30:00,375.27,378.24,375.27,378.24,24307.0,375.27,378.24,375.27,378.24,24307.0
2022-06-17 09:35:00,377.69,378.16,376.08,378.16,500.0,377.69,378.16,376.08,378.16,500.0
2022-06-17 09:40:00,379.54,379.54,378.0,378.0,1116.0,379.54,379.54,378.0,378.0,1116.0
2022-06-17 09:45:00,377.17,377.67,376.38,377.67,1100.0,377.17,377.67,376.38,377.67,1100.0
2022-06-17 09:50:00,378.95,378.95,378.15,378.2,610.0,378.95,378.95,378.15,378.2,610.0
2022-06-17 09:55:00,378.5,378.57,378.34,378.57,4103.0,378.5,378.57,378.34,378.57,4103.0
2022-06-17 10:00:00,378.59,378.59,378.58,378.58,600.0,378.59,378.59,378.58,378.58,600.0
2022-06-17 10:05:00,378.1,378.1,378.1,378.1,100.0,378.1,378.1,378.1,378.1,100.0
2022-06-17 10:10:00,378.28,378.28,377.5,377.86,600.0,378.28,378.28,377.5,377.86,600.0
2022-06-17 10:15:00,377.49,377.49,375.78,376.09,1400.0,377.49,377.49,375.78,376.09,1400.0
2022-06-17 10:20:00,374.83,374.83,374.82,374.82,201.0,374.83,374.83,374.82,374.82,201.0
2022-06-17 10:25:00,375.5,375.51,374.14,374.14,1207.0,375.5,375.51,374.14,374.14,1207.0
2022-06-17 10:30:00,375.03,375.03,373.96,373.96,500.0,375.03,375.03,373.96,373.96,500.0
2022-06-17 10:35:00,373.15,374.7,373.15,374.5,400.0,373.15,374.7,373.15,374.5,400.0
2022-06-17 10:40:00,374.67,374.67,374.12,374.12,500.0,374.67,374.67,374.12,374.12,500.0
2022-06-17 10:45:00,374.3,374.3,373.21,373.88,1400.0,374.3,374.3,373.21,373.88,1400.0
2022-06-17 10:50:00,373.8,374.39,373.31,373.59,1180.0,373.8,374.39,373.31,373.59,1180.0
2022-06-17 10:55:00,373.46,374.74,373.29,374.74,1300.0,373.46,374.74,373.29,374.74,1300.0
2022-06-17 11:00:00,374.83,376.64,374.33,376.49,3316.0,374.83,376.64,374.33,376.49,3316.0
2022-06-17 11:05:00,376.99,378.73,376.43,378.73,400.0,376.99,378.73,376.43,378.73,400.0
2022-06-17 11:10:00,378.18,378.18,378.09,378.1,810.0,378.18,378.18,378.09,378.1,810.0
2022-06-17 11:15:00,378.35,379.79,377.65,378.71,2115.0,378.35,379.79,377.65,378.71,2115.0
2022-06-17 11:20:00,378.65,378.65,377.91,378.42,711.0,378.65,378.65,377.91,378.42,711.0
2022-06-17 11:25:00,377.19,378.65,377.19,378.29,445.0,377.19,378.65,377.19,378.29,445.0
2022-06-17 11:30:00,378.38,379.38,378.37,378.41,805.0,378.38,379.38,378.37,378.41,805.0
2022-06-17 11:35:00,378.03,378.03,377.44,377.44,300.0,378.03,378.03,377.44,377.44,300.0
2022-06-17 11:40:00,378.44,378.44,377.6,377.61,652.0,378.44,378.44,377.6,377.61,652.0
2022-06-17 11:45:00,377.61,377.61,377.61,377.61,0.0,377.61,377.61,377.61,377.61,0.0
2022-06-17 11:50:00,377.1,377.1,376.61,376.61,400.0,377.1,377.1,376.61,376.61,400.0
2022-06-17 11:55:00,376.36,376.36,376.36,376.36,100.0,376.36,376.36,376.36,376.36,100.0
2022-06-17 12:00:00,376.33,376.33,375.82,375.82,200.0,376.33,376.33,375.82,375.82,200.0
2022-06-17 12:05:00,375.81,376.47,375.78,376.47,500.0,375.81,376.47,375.78,376.47,500.0
2022-06-17 12:10:00,375.94,376.21,375.89,376.21,1920.0,375.94,376.21,375.89,376.21,1920.0
2022-06-17 12:15:00,376.44,376.51,376.43,376.47,300.0,376.44,376.51,376.43,376.47,300.0
2022-06-17 12:20:00,376.22,376.37,376.22,376.29,400.0,376.22,376.37,376.22,376.29,400.0
2022-06-17 12:25:00,376.29,376.29,376.29,376.29,0.0,376.29,376.29,376.29,376.29,0.0
2022-06-17 12:30:00,376.37,376.37,376.37,376.37,203.0,376.37,376.37,376.37,376.37,203.0
2022-06-17 12:35:00,377.38,377.38,377.22,377.22,412.0,377.38,377.38,377.22,377.22,412.0
2022-06-17 12:40:00,377.36,377.9,377.15,377.9,1524.0,377.36,377.9,377.15,377.9,1524.0
2022-06-17 12:45:00,377.89,377.89,377.14,377.14,920.0,377.89,377.89,377.14,377.14,920.0
2022-06-17 12:50:00,376.35,376.54,375.93,375.93,300.0,376.35,376.54,375.93,375.93,300.0
2022-06-17 12:55:00,376.08,377.14,376.08,377.01,700.0,376.08,377.14,376.08,377.01,700.0
2022-06-17 13:00:00,376.7,377.51,376.7,377.51,300.0,376.7,377.51,376.7,377.51,300.0
2022-06-17 13:05:00,377.08,377.36,377.08,377.36,200.0,377.08,377.36,377.08,377.36,200.0
2022-06-17 13:10:00,378.06,378.81,378.06,378.57,500.0,378.06,378.81,378.06,378.57,500.0
2022-06-17 13:15:00,378.55,378.87,378.5,378.87,1489.0,378.55,378.87,378.5,378.87,1489.0
2022-06-17 13:20:00,378.29,378.67,378.29,378.38,745.0,378.29,378.67,378.29,378.38,745.0
2022-06-17 13:25:00,378.29,378.45,377.8,377.81,900.0,378.29,378.45,377.8,377.81,900.0
2022-06-17 13:30:00,377.59,378.1,377.59,378.1,1409.0,377.59,378.1,377.59,378.1,1409.0
2022-06-17 13:35:00,377.97,377.97,377.57,377.57,500.0,377.97,377.97,377.57,377.57,500.0
2022-06-17 13:40:00,377.71,378.01,377.39,377.39,621.0,377.71,378.01,377.39,377.39,621.0
2022-06-17 13:45:00,377.37,377.37,376.68,377.2,1362.0,377.37,377.37,376.68,377.2,1362.0
2022-06-17 13:50:00,377.29,377.5,377.19,377.19,609.0,377.29,377.5,377.19,377.19,609.0
2022-06-17 13:55:00,377.9,378.59,377.9,378.14,406.0,377.9,378.59,377.9,378.14,406.0
2022-06-17 14:00:00,378.02,378.26,377.88,377.98,800.0,378.02,378.26,377.88,377.98,800.0
2022-06-17 14:05:00,377.68,378.2,377.55,378.2,633.0,377.68,378.2,377.55,378.2,633.0
2022-06-17 14:10:00,377.99,378.24,377.97,378.24,700.0,377.99,378.24,377.97,378.24,700.0
2022-06-17 14:15:00,378.48,378.48,378.14,378.4,902.0,378.48,378.48,378.14,378.4,902.0
2022-06-17 14:20:00,378.25,378.37,378.25,378.37,550.0,378.25,378.37,378.25,378.37,550.0
2022-06-17 14:25:00,378.14,378.15,378.0,378.0,800.0,378.14,378.15,378.0,378.0,800.0
2022-06-17 14:30:00,377.75,377.75,377.41,377.61,1100.0,377.75,377.75,377.41,377.61,1100.0
2022-06-17 14:35:00,377.68,378.27,377.4,378.27,600.0,377.68,378.27,377.4,378.27,600.0
2022-06-17 14:40:00,378.34,378.49,377.26,377.26,1126.0,378.34,378.49,377.26,377.26,1126.0
2022-06-17 14:45:00,377.26,377.28,377.16,377.16,300.0,377.26,377.28,377.16,377.16,300.0
2022-06-17 14:50:00,377.14,377.22,376.99,377.18,1103.0,377.14,377.22,376.99,377.18,1103.0
2022-06-17 14:55:00,377.18,377.23,376.69,376.69,901.0,377.18,377.23,376.69,376.69,901.0
2022-06-17 15:00:00,376.99,377.32,376.92,376.92,1305.0,376.99,377.32,376.92,376.92,1305.0
2022-06-17 15:05:00,376.86,376.86,376.86,376.86,174.0,376.86,376.86,376.86,376.86,174.0
2022-06-17 15:10:00,376.68,376.68,376.16,376.16,1407.0,376.68,376.68,376.16,376.16,1407.0
2022-06-17 15:15:00,375.96,376.5,375.96,376.4,1959.0,375.96,376.5,375.96,376.4,1959.0
2022-06-17 15:20:00,376.6,377.57,376.6,377.57,1160.0,376.6,377.57,376.6,377.57,1160.0
2022-06-17 15:25:00,377.88,378.02,377.75,377.75,822.0,377.88,378.02,377.75,377.75,822.0
2022-06-17 15:30:00,377.89,377.89,376.15,376.26,1900.0,377.89,377.89,376.15,376.26,1900.0
2022-06-17 15:35:00,376.52,377.48,376.46,377.48,5810.0,376.52,377.48,376.46,377.48,5810.0
2022-06-17 15:40:00,377.66,378.13,377.66,377.92,2501.0,377.66,378.13,377.66,377.92,2501.0
2022-06-17 15:45:00,378.0,379.1,377.73,378.73,11217.0,378.0,379.1,377.73,378.73,11217.0
2022-06-17 15:50:00,377.79,379.08,377.79,378.9,10433.0,377.79,379.08,377.79,378.9,10433.0
2022-06-17 15:55:00,379.15,379.74,378.53,379.03,14316.0,379.15,379.74,378.53,379.03,14316.0
2022-06-21 09:30:00,384.44,384.44,373.53,380.0,1776.0,384.44,384.44,373.53,380.0,1776.0
2022-06-21 09:35:00,384.8,384.8,384.8,384.8,100.0,384.8,384.8,384.8,384.8,100.0
2022-06-21 09:40:00,384.8,384.8,384.8,384.8,0.0,384.8,384.8,384.8,384.8,0.0
2022-06-21 09:45:00,381.26,381.26,381.25,381.26,809.0,381.26,381.26,381.25,381.26,809.0
2022-06-21 09:50:00,383.19,383.82,382.38,383.82,700.0,383.19,383.82,382.38,383.82,700.0
2022-06-21 09:55:00,385.16,385.16,385.16,385.16,100.0,385.16,385.16,385.16,385.16,100.0
2022-06-21 10:00:00,385.7,385.79,385.7,385.79,604.0,385.7,385.79,385.7,385.79,604.0
2022-06-21 10:05:00,385.04,385.12,384.68,384.95,930.0,385.04,385.12,384.68,384.95,930.0
2022-06-21 10:10:00,385.62,386.32,385.62,386.32,300.0,385.62,386.32,385.62,386.32,300.0
2022-06-21 10:15:00,386.21,386.58,386.21,386.58,300.0,386.21,386.58,386.21,386.58,300.0
2022-06-21 10:20:00,385.88,386.22,385.69,386.22,1158.0,385.88,386.22,385.69,386.22,1158.0
2022-06-21 10:25:00,386.15,386.15,385.67,386.13,300.0,386.15,386.15,385.67,386.13,300.0
2022-06-21 10:30:00,387.27,387.61,387.05,387.61,600.0,387.27,387.61,387.05,387.61,600.0
2022-06-21 10:35:00,386.92,387.26,386.86,387.0,1500.0,386.92,387.26,386.86,387.0,1500.0
2022-06-21 10:40:00,387.0,387.0,385.79,385.79,3315.0,387.0,387.0,385.79,385.79,3315.0
2022-06-21 10:45:00,385.83,385.83,385.77,385.81,500.0,385.83,385.83,385.77,385.81,500.0
2022-06-21 10:50:00,386.09,386.55,386.08,386.5,500.0,386.09,386.55,386.08,386.5,500.0
2022-06-21 10:55:00,386.38,386.71,386.38,386.71,200.0,386.38,386.71,386.38,386.71,200.0
2022-06-21 11:00:00,386.14,386.38,386.14,386.38,400.0,386.14,386.38,386.14,386.38,400.0
2022-06-21 11:05:00,385.86,385.86,385.86,385.86,303.0,385.86,385.86,385.86,385.86,303.0
2022-06-21 11:10:00,385.9,385.9,385.88,385.88,246.0,385.9,385.9,385.88,385.88,246.0
2022-06-21 11:15:00,385.88,385.88,385.88,385.88,0.0,385.88,385.88,385.88,385.88,0.0
2022-06-21 11:20:00,386.03,386.31,385.51,385.91,1205.0,386.03,386.31,385.51,385.91,1205.0
2022-06-21 11:25:00,385.91,385.91,385.91,385.91,0.0,385.91,385.91,385.91,385.91,0.0
2022-06-21 11:30:00,385.42,385.42,385.41,385.42,151.0,385.42,385.42,385.41,385.42,151.0
2022-06-21 11:35:00,385.08,385.46,385.05,385.46,400.0,385.08,385.46,385.05,385.46,400.0
2022-06-21 11:40:00,385.05,385.14,384.94,385.14,600.0,385.05,385.14,384.94,385.14,600.0
2022-06-21 11:45:00,384.68,384.81,384.67,384.81,286.0,384.68,384.81,384.67,384.81,286.0
2022-06-21 11:50:00,384.48,385.14,384.48,385.14,799.0,384.48,385.14,384.48,385.14,799.0
2022-06-21 11:55:00,385.59,385.59,385.33,385.37,1100.0,385.59,385.59,385.33,385.37,1100.0
2022-06-21 12:00:00,385.47,386.15,385.46,386.13,1000.0,385.47,386.15,385.46,386.13,1000.0
2022-06-21 12:05:00,386.13,386.13,386.13,386.13,0.0,386.13,386.13,386.13,386.13,0.0
2022-06-21 12:10:00,386.21,386.24,386.21,386.24,200.0,386.21,386.24,386.21,386.24,200.0
2022-06-21 12:15:00,386.77,386.77,386.77,386.77,200.0,386.77,386.77,386.77,386.77,200.0
2022-06-21 12:20:00,386.77,387.08,386.54,387.08,3744.0,386.77,387.08,386.54,387.08,3744.0
2022-06-21 12:25:00,387.04,387.04,387.04,387.04,100.0,387.04,387.04,387.04,387.04,100.0
2022-06-21 12:30:00,387.29,387.49,387.28,387.49,1460.0,387.29,387.49,387.28,387.49,1460.0
2022-06-21 12:35:00,387.49,387.49,387.48,387.49,200.0,387.49,387.49,387.48,387.49,200.0
2022-06-21 12:40:00,387.83,387.91,387.15,387.38,2037.0,387.83,387.91,387.15,387.38,2037.0
2022-06-21 12:45:00,387.6,387.6,387.14,387.15,784.0,387.6,387.6,387.14,387.15,784.0
2022-06-21 12:50:00,387.11,387.11,387.11,387.11,100.0,387.11,387.11,387.11,387.11,100.0
2022-06-21 12:55:00,386.78,386.78,386.78,386.78,383.0,386.78,386.78,386.78,386.78,383.0
2022-06-21 13:00:00,386.65,386.65,386.64,386.65,100.0,386.65,386.65,386.64,386.65,100.0
2022-06-21 13:05:00,386.54,386.54,385.93,385.97,3130.0,386.54,386.54,385.93,385.97,3130.0
2022-06-21 13:10:00,385.97,385.97,385.97,385.97,0.0,385.97,385.97,385.97,385.97,0.0
2022-06-21 13:15:00,385.81,385.81,385.81,385.81,173.0,385.81,385.81,385.81,385.81,173.0
2022-06-21 13:20:00,385.81,385.81,385.81,385.81,0.0,385.81,385.81,385.81,385.81,0.0
2022-06-21 13:25:00,384.63,384.78,384.58,384.78,500.0,384.63,384.78,384.58,384.78,500.0
2022-06-21 13:30:00,384.33,384.33,384.33,384.33,100.0,384.33,384.33,384.33,384.33,100.0
2022-06-21 13:35:00,384.0,384.0,383.39,383.39,300.0,384.0,384.0,383.39,383.39,300.0
2022-06-21 13:40:00,383.39,383.39,383.39,383.39,0.0,383.39,383.39,383.39,383.39,0.0
2022-06-21 13:45:00,383.2,383.29,383.03,383.03,416.0,383.2,383.29,383.03,383.03,416.0
2022-06-21 13:50:00,383.21,383.21,382.9,382.9,404.0,383.21,383.21,382.9,382.9,404.0
2022-06-21 13:55:00,382.39,382.45,382.39,382.39,504.0,382.39,382.45,382.39,382.39,504.0
2022-06-21 14:00:00,381.75,382.31,381.75,382.31,400.0,381.75,382.31,381.75,382.31,400.0
2022-06-21 14:05:00,382.27,382.27,382.26,382.27,100.0,382.27,382.27,382.26,382.27,100.0
2022-06-21 14:10:00,382.29,382.29,382.07,382.18,500.0,382.29,382.29,382.07,382.18,500.0
2022-06-21 14:15:00,382.27,382.57,382.27,382.57,948.0,382.27,382.57,382.27,382.57,948.0
2022-06-21 14:20:00,383.06,383.35,382.92,382.95,965.0,383.06,383.35,382.92,382.95,965.0
2022-06-21 14:25:00,382.76,382.76,382.61,382.61,200.0,382.76,382.76,382.61,382.61,200.0
2022-06-21 14:30:00,383.53,383.55,383.22,383.23,1200.0,383.53,383.55,383.22,383.23,1200.0
2022-06-21 14:35:00,383.46,383.46,382.85,383.06,425.0,383.46,383.46,382.85,383.06,425.0
2022-06-21 14:40:00,382.88,383.59,382.88,383.59,600.0,382.88,383.59,382.88,383.59,600.0
2022-06-21 14:45:00,383.6,383.96,383.59,383.96,800.0,383.6,383.96,383.59,383.96,800.0
2022-06-21 14:50:00,384.14,384.82,384.14,384.74,605.0,384.14,384.82,384.14,384.74,605.0
2022-06-21 14:55:00,384.98,384.98,384.05,384.17,1018.0,384.98,384.98,384.05,384.17,1018.0
2022-06-21 15:00:00,384.0,384.48,383.89,384.48,1164.0,384.0,384.48,383.89,384.48,1164.0
2022-06-21 15:05:00,384.69,384.86,384.42,384.6,600.0,384.69,384.86,384.42,384.6,600.0
2022-06-21 15:10:00,384.81,384.95,384.67,384.94,3655.0,384.81,384.95,384.67,384.94,3655.0
2022-06-21 15:15:00,384.8,384.8,384.26,384.26,3352.0,384.8,384.8,384.26,384.26,3352.0
2022-06-21 15:20:00,384.24,384.41,384.09,384.15,2000.0,384.24,384.41,384.09,384.15,2000.0
2022-06-21 15:25:00,384.09,384.09,383.74,383.84,1770.0,384.09,384.09,383.74,383.84,1770.0
2022-06-21 15:30:00,383.89,384.0,383.6,383.61,2800.0,383.89,384.0,383.6,383.61,2800.0
2022-06-21 15:35:00,383.74,383.96,383.49,383.63,1685.0,383.74,383.96,383.49,383.63,1685.0
2022-06-21 15:40:00,383.61,384.05,383.52,384.05,1800.0,383.61,384.05,383.52,384.05,1800.0
2022-06-21 15:45:00,384.08,384.52,384.07,384.25,2437.0,384.08,384.52,384.07,384.25,2437.0
2022-06-21 15:50:00,384.69,384.89,384.19,384.89,3100.0,384.69,384.89,384.19,384.89,3100.0
2022-06-21 15:55:00,384.56,385.38,384.11,385.02,24726.0,384.56,385.38,384.11,385.02,24726.0
2022-06-22 09:30:00,381.91,381.91,377.23,377.23,1559.0,381.91,381.91,377.23,377.23,1559.0
2022-06-22 09:35:00,383.0,383.0,379.9,382.25,373.0,383.0,383.0,379.9,382.25,373.0
2022-06-22 09:40:00,383.16,384.13,382.79,384.13,900.0,383.16,384.13,382.79,384.13,900.0
2022-06-22 09:45:00,384.15,384.15,383.29,383.29,200.0,384.15,384.15,383.29,383.29,200.0
2022-06-22 09:50:00,382.69,384.05,382.68,384.05,601.0,382.69,384.05,382.68,384.05,601.0
2022-06-22 09:55:00,385.0,385.0,384.23,384.23,400.0,385.0,385.0,384.23,384.23,400.0
2022-06-22 10:00:00,384.75,385.09,383.87,383.87,704.0,384.75,385.09,383.87,383.87,704.0
2022-06-22 10:05:00,383.59,384.67,383.59,384.67,1100.0,383.59,384.67,383.59,384.67,1100.0
2022-06-22 10:10:00,385.63,385.63,384.25,384.25,500.0,385.63,385.63,384.25,384.25,500.0
2022-06-22 10:15:00,384.98,387.14,384.9,387.14,1300.0,384.98,387.14,384.9,387.14,1300.0
2022-06-22 10:20:00,385.4,385.4,385.4,385.4,100.0,385.4,385.4,385.4,385.4,100.0
2022-06-22 10:25:00,387.3,388.05,387.3,388.05,200.0,387.3,388.05,387.3,388.05,200.0
2022-06-22 10:30:00,389.26,389.26,389.26,389.26,100.0,389.26,389.26,389.26,389.26,100.0
2022-06-22 10:35:00,387.69,389.16,387.68,389.16,500.0,387.69,389.16,387.68,389.16,500.0
2022-06-22 10:40:00,389.3,389.3,389.3,389.3,100.0,389.3,389.3,389.3,389.3,100.0
2022-06-22 10:45:00,388.72,389.45,388.72,388.9,500.0,388.72,389.45,388.72,388.9,500.0
2022-06-22 10:50:00,388.55,390.4,388.55,390.4,600.0,388.55,390.4,388.55,390.4,600.0
2022-06-22 10:55:00,389.99,389.99,389.99,389.99,100.0,389.99,389.99,389.99,389.99,100.0
2022-06-22 11:00:00,388.43,388.58,388.29,388.58,500.0,388.43,388.58,388.29,388.58,500.0
2022-06-22 11:05:00,389.84,389.84,389.23,389.77,500.0,389.84,389.84,389.23,389.77,500.0
2022-06-22 11:10:00,389.77,389.82,389.38,389.75,500.0,389.77,389.82,389.38,389.75,500.0
2022-06-22 11:15:00,390.77,390.77,390.77,390.77,100.0,390.77,390.77,390.77,390.77,100.0
2022-06-22 11:20:00,390.84,390.84,390.82,390.82,200.0,390.84,390.84,390.82,390.82,200.0
2022-06-22 11:25:00,390.11,390.32,390.11,390.32,200.0,390.11,390.32,390.11,390.32,200.0
2022-06-22 11:30:00,390.49,390.49,389.82,389.82,400.0,390.49,390.49,389.82,389.82,400.0
2022-06-22 11:35:00,389.82,389.82,389.82,389.82,0.0,389.82,389.82,389.82,389.82,0.0
2022-06-22 11:40:00,388.51,388.51,387.1,387.1,200.0,388.51,388.51,387.1,387.1,200.0
2022-06-22 11:45:00,387.18,387.18,386.74,387.15,300.0,387.18,387.18,386.74,387.15,300.0
2022-06-22 11:50:00,386.44,386.44,386.4,386.4,200.0,386.44,386.44,386.4,386.4,200.0
2022-06-22 11:55:00,386.33,386.33,386.32,386.33,100.0,386.33,386.33,386.32,386.33,100.0
2022-06-22 12:00:00,385.96,386.63,385.8,386.0,2100.0,385.96,386.63,385.8,386.0,2100.0
2022-06-22 12:05:00,384.45,384.45,384.45,384.45,100.0,384.45,384.45,384.45,384.45,100.0
2022-06-22 12:10:00,384.55,385.03,384.54,384.99,807.0,384.55,385.03,384.54,384.99,807.0
2022-06-22 12:15:00,385.16,386.61,385.04,386.61,368.0,385.16,386.61,385.04,386.61,368.0
2022-06-22 12:20:00,386.02,386.32,385.89,386.32,400.0,386.02,386.32,385.89,386.32,400.0
2022-06-22 12:25:00,385.8,385.8,385.79,385.8,100.0,385.8,385.8,385.79,385.8,100.0
2022-06-22 12:30:00,387.07,387.07,387.07,387.07,100.0,387.07,387.07,387.07,387.07,100.0
2022-06-22 12:35:00,387.71,387.71,386.96,386.97,400.0,387.71,387.71,386.96,386.97,400.0
2022-06-22 12:40:00,386.54,386.88,386.54,386.88,300.0,386.54,386.88,386.54,386.88,300.0
2022-06-22 12:45:00,386.16,386.16,385.96,385.96,200.0,386.16,386.16,385.96,385.96,200.0
2022-06-22 12:50:00,385.84,386.03,385.82,386.03,400.0,385.84,386.03,385.82,386.03,400.0
2022-06-22 12:55:00,385.57,386.47,385.57,386.47,812.0,385.57,386.47,385.57,386.47,812.0
2022-06-22 13:00:00,386.94,386.94,386.47,386.77,800.0,386.94,386.94,386.47,386.77,800.0
2022-06-22 13:05:00,387.21,387.34,386.84,387.34,300.0,387.21,387.34,386.84,387.34,300.0
2022-06-22 13:10:00,387.95,387.95,387.95,387.95,100.0,387.95,387.95,387.95,387.95,100.0
2022-06-22 13:15:00,387.65,387.89,386.95,387.28,700.0,387.65,387.89,386.95,387.28,700.0
2022-06-22 13:20:00,387.28,387.28,387.28,387.28,0.0,387.28,387.28,387.28,387.28,0.0
2022-06-22 13:25:00,387.84,387.84,386.97,387.23,500.0,387.84,387.84,386.97,387.23,500.0
2022-06-22 13:30:00,387.41,388.4,387.41,388.4,1057.0,387.41,388.4,387.41,388.4,1057.0
2022-06-22 13:35:00,387.92,387.92,387.92,387.92,100.0,387.92,387.92,387.92,387.92,100.0
2022-06-22 13:40:00,387.92,387.92,387.92,387.92,0.0,387.92,387.92,387.92,387.92,0.0
2022-06-22 13:45:00,387.83,388.3,387.52,388.03,930.0,387.83,388.3,387.52,388.03,930.0
2022-06-22 13:50:00,387.54,387.54,387.0,387.23,700.0,387.54,387.54,387.0,387.23,700.0
2022-06-22 13:55:00,387.28,387.42,387.27,387.42,200.0,387.28,387.42,387.27,387.42,200.0
2022-06-22 14:00:00,387.54,388.4,387.44,388.29,1000.0,387.54,388.4,387.44,388.29,1000.0
2022-06-22 14:05:00,389.1,389.18,389.09,389.18,200.0,389.1,389.18,389.09,389.18,200.0
2022-06-22 14:10:00,389.4,389.4,388.85,388.88,800.0,389.4,389.4,388.85,388.88,800.0
2022-06-22 14:15:00,388.69,389.34,388.69,389.1,600.0,388.69,389.34,388.69,389.1,600.0
2022-06-22 14:20:00,389.2,389.86,389.18,389.86,1314.0,389.2,389.86,389.18,389.86,1314.0
2022-06-22 14:25:00,388.96,389.03,388.3,388.3,729.0,388.96,389.03,388.3,388.3,729.0
2022-06-22 14:30:00,388.3,388.3,388.3,388.3,0.0,388.3,388.3,388.3,388.3,0.0
2022-06-22 14:35:00,388.5,389.19,388.5,389.19,400.0,388.5,389.19,388.5,389.19,400.0
2022-06-22 14:40:00,388.67,388.76,388.67,388.69,305.0,388.67,388.76,388.67,388.69,305.0
2022-06-22 14:45:00,389.26,389.26,388.66,388.67,500.0,389.26,389.26,388.66,388.67,500.0
2022-06-22 14:50:00,388.27,388.27,388.26,388.27,100.0,388.27,388.27,388.26,388.27,100.0
2022-06-22 14:55:00,388.41,388.95,388.33,388.95,600.0,388.41,388.95,388.33,388.95,600.0
2022-06-22 15:00:00,388.52,388.52,388.2,388.5,400.0,388.52,388.52,388.2,388.5,400.0
2022-06-22 15:05:00,388.49,388.75,388.4,388.4,400.0,388.49,388.75,388.4,388.4,400.0
2022-06-22 15:10:00,387.43,387.43,387.42,387.43,100.0,387.43,387.43,387.42,387.43,100.0
2022-06-22 15:15:00,387.8,387.82,387.21,387.82,700.0,387.8,387.82,387.21,387.82,700.0
2022-06-22 15:20:00,387.73,388.21,387.51,388.21,2116.0,387.73,388.21,387.51,388.21,2116.0
2022-06-22 15:25:00,388.21,388.21,386.5,386.97,3133.0,388.21,388.21,386.5,386.97,3133.0
2022-06-22 15:30:00,386.8,387.31,386.69,386.69,400.0,386.8,387.31,386.69,386.69,400.0
2022-06-22 15:35:00,386.57,386.58,386.24,386.58,2488.0,386.57,386.58,386.24,386.58,2488.0
2022-06-22 15:40:00,386.35,386.51,386.22,386.23,2900.0,386.35,386.51,386.22,386.23,2900.0
2022-06-22 15:45:00,386.31,386.4,385.48,385.62,3177.0,386.31,386.4,385.48,385.62,3177.0
2022-06-22 15:50:00,385.63,387.25,385.3,387.07,4900.0,385.63,387.25,385.3,387.07,4900.0
2022-06-22 15:55:00,387.08,388.19,386.73,387.65,11790.0,387.08,388.19,386.73,387.65,11790.0
2022-06-23 09:30:00,388.41,388.41,388.41,388.41,1686.0,388.41,388.41,388.41,388.41,1686.0
2022-06-23 09:35:00,389.56,389.57,385.51,385.52,800.0,389.56,389.57,385.51,385.52,800.0
2022-06-23 09:40:00,387.96,387.96,386.88,387.29,400.0,387.96,387.96,386.88,387.29,400.0
2022-06-23 09:45:00,385.74,386.95,385.0,385.92,1300.0,385.74,386.95,385.0,385.92,1300.0
2022-06-23 09:50:00,385.63,388.51,385.43,388.51,3160.0,385.63,388.51,385.43,388.51,3160.0
2022-06-23 09:55:00,389.12,390.9,389.1,390.9,600.0,389.12,390.9,389.1,390.9,600.0
2022-06-23 10:00:00,390.03,391.18,390.03,391.18,400.0,390.03,391.18,390.03,391.18,400.0
2022-06-23 10:05:00,390.94,390.94,390.94,390.94,200.0,390.94,390.94,390.94,390.94,200.0
2022-06-23 10:10:00,392.0,392.0,391.9,392.0,322.0,392.0,392.0,391.9,392.0,322.0
2022-06-23 10:15:00,392.23,392.23,391.61,391.61,200.0,392.23,392.23,391.61,391.61,200.0
2022-06-23 10:20:00,393.04,393.99,393.04,393.9,1044.0,393.04,393.99,393.04,393.9,1044.0
2022-06-23 10:25:00,393.29,393.29,393.29,393.29,100.0,393.29,393.29,393.29,393.29,100.0
2022-06-23 10:30:00,393.29,393.29,393.29,393.29,0.0,393.29,393.29,393.29,393.29,0.0
2022-06-23 10:35:00,393.78,397.34,393.41,397.3,3787.0,393.78,397.34,393.41,397.3,3787.0
2022-06-23 10:40:00,397.88,401.35,397.88,400.87,6541.0,397.88,401.35,397.88,400.87,6541.0
2022-06-23 10:45:00,400.17,400.17,398.15,398.15,1435.0,400.17,400.17,398.15,398.15,1435.0
2022-06-23 10:50:00,397.65,398.03,397.36,398.03,300.0,397.65,398.03,397.36,398.03,300.0
2022-06-23 10:55:00,398.54,398.54,398.53,398.54,200.0,398.54,398.54,398.53,398.54,200.0
2022-06-23 11:00:00,397.89,398.62,397.6,397.71,966.0,397.89,398.62,397.6,397.71,966.0
2022-06-23 11:05:00,396.9,396.9,396.35,396.36,449.0,396.9,396.9,396.35,396.36,449.0
2022-06-23 11:10:00,395.93,397.28,395.9,396.99,649.0,395.93,397.28,395.9,396.99,649.0
2022-06-23 11:15:00,396.83,396.83,396.82,396.83,100.0,396.83,396.83,396.82,396.83,100.0
2022-06-23 11:20:00,396.83,396.83,396.83,396.83,0.0,396.83,396.83,396.83,396.83,0.0
2022-06-23 11:25:00,396.9,396.9,396.9,396.9,100.0,396.9,396.9,396.9,396.9,100.0
2022-06-23 11:30:00,396.9,396.9,396.9,396.9,0.0,396.9,396.9,396.9,396.9,0.0
2022-06-23 11:35:00,396.9,396.9,396.9,396.9,0.0,396.9,396.9,396.9,396.9,0.0
2022-06-23 11:40:00,396.9,396.9,396.9,396.9,0.0,396.9,396.9,396.9,396.9,0.0
2022-06-23 11:45:00,395.06,395.17,394.76,394.8,1082.0,395.06,395.17,394.76,394.8,1082.0
2022-06-23 11:50:00,394.8,394.8,394.8,394.8,0.0,394.8,394.8,394.8,394.8,0.0
2022-06-23 11:55:00,395.2,395.2,395.2,395.2,100.0,395.2,395.2,395.2,395.2,100.0
2022-06-23 12:00:00,394.96,394.96,394.34,394.34,270.0,394.96,394.96,394.34,394.34,270.0
2022-06-23 12:05:00,393.66,394.14,393.64,393.83,700.0,393.66,394.14,393.64,393.83,700.0
2022-06-23 12:10:00,394.45,394.45,394.45,394.45,100.0,394.45,394.45,394.45,394.45,100.0
2022-06-23 12:15:00,394.46,394.72,394.43,394.43,602.0,394.46,394.72,394.43,394.43,602.0
2022-06-23 12:20:00,395.55,395.55,395.54,395.55,100.0,395.55,395.55,395.54,395.55,100.0
2022-06-23 12:25:00,395.08,395.08,395.07,395.08,101.0,395.08,395.08,395.07,395.08,101.0
2022-06-23 12:30:00,394.78,394.78,394.78,394.78,346.0,394.78,394.78,394.78,394.78,346.0
2022-06-23 12:35:00,394.78,394.78,394.78,394.78,0.0,394.78,394.78,394.78,394.78,0.0
2022-06-23 12:40:00,394.0,394.0,394.0,394.0,500.0,394.0,394.0,394.0,394.0,500.0
2022-06-23 12:45:00,393.88,393.89,393.88,393.88,200.0,393.88,393.89,393.88,393.88,200.0
2022-06-23 12:50:00,393.88,393.88,393.88,393.88,0.0,393.88,393.88,393.88,393.88,0.0
2022-06-23 12:55:00,393.78,393.78,393.32,393.32,401.0,393.78,393.78,393.32,393.32,401.0
2022-06-23 13:00:00,393.32,393.32,393.32,393.32,0.0,393.32,393.32,393.32,393.32,0.0
2022-06-23 13:05:00,393.82,394.0,393.75,393.75,353.0,393.82,394.0,393.75,393.75,353.0
2022-06-23 13:10:00,393.75,393.75,393.75,393.75,0.0,393.75,393.75,393.75,393.75,0.0
2022-06-23 13:15:00,394.6,394.6,394.59,394.6,100.0,394.6,394.6,394.59,394.6,100.0
2022-06-23 13:20:00,394.6,394.6,394.6,394.6,200.0,394.6,394.6,394.6,394.6,200.0
2022-06-23 13:25:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:30:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:35:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:40:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:45:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:50:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:55:00,395.4,395.4,395.4,395.4,101.0,395.4,395.4,395.4,395.4,101.0
2022-06-23 14:00:00,395.81,396.01,395.81,396.01,200.0,395.81,396.01,395.81,396.01,200.0
2022-06-23 14:05:00,396.01,396.01,396.01,396.01,0.0,396.01,396.01,396.01,396.01,0.0
2022-06-23 14:10:00,396.09,396.57,396.09,396.57,1283.0,396.09,396.57,396.09,396.57,1283.0
2022-06-23 14:15:00,396.57,396.57,396.57,396.57,0.0,396.57,396.57,396.57,396.57,0.0
2022-06-23 14:20:00,396.5,397.13,396.5,397.13,300.0,396.5,397.13,396.5,397.13,300.0
2022-06-23 14:25:00,397.79,397.79,397.64,397.65,400.0,397.79,397.79,397.64,397.65,400.0
2022-06-23 14:30:00,397.65,397.65,397.65,397.65,0.0,397.65,397.65,397.65,397.65,0.0
2022-06-23 14:35:00,398.06,398.06,398.06,398.06,100.0,398.06,398.06,398.06,398.06,100.0
2022-06-23 14:40:00,398.06,398.06,398.06,398.06,0.0,398.06,398.06,398.06,398.06,0.0
2022-06-23 14:45:00,398.06,398.06,398.06,398.06,0.0,398.06,398.06,398.06,398.06,0.0
2022-06-23 14:50:00,398.44,398.44,398.44,398.44,100.0,398.44,398.44,398.44,398.44,100.0
2022-06-23 14:55:00,398.82,398.82,397.94,398.8,1000.0,398.82,398.82,397.94,398.8,1000.0
2022-06-23 15:00:00,398.4,398.4,398.31,398.31,200.0,398.4,398.4,398.31,398.31,200.0
2022-06-23 15:05:00,398.8,399.14,398.8,399.14,400.0,398.8,399.14,398.8,399.14,400.0
2022-06-23 15:10:00,398.96,399.27,398.96,399.27,200.0,398.96,399.27,398.96,399.27,200.0
2022-06-23 15:15:00,399.56,399.56,399.01,399.01,300.0,399.56,399.56,399.01,399.01,300.0
2022-06-23 15:20:00,399.4,399.4,399.25,399.25,200.0,399.4,399.4,399.25,399.25,200.0
2022-06-23 15:25:00,400.27,400.27,400.0,400.05,300.0,400.27,400.27,400.0,400.05,300.0
2022-06-23 15:30:00,400.25,401.37,400.12,401.07,1700.0,400.25,401.37,400.12,401.07,1700.0
2022-06-23 15:35:00,401.35,401.35,400.74,400.87,1057.0,401.35,401.35,400.74,400.87,1057.0
2022-06-23 15:40:00,401.15,401.44,401.05,401.29,1408.0,401.15,401.44,401.05,401.29,1408.0
2022-06-23 15:45:00,401.49,402.08,401.49,402.08,2000.0,401.49,402.08,401.49,402.08,2000.0
2022-06-23 15:50:00,402.95,402.95,401.96,402.06,2972.0,402.95,402.95,401.96,402.06,2972.0
2022-06-23 15:55:00,402.06,402.83,401.69,402.34,11266.0,402.06,402.83,401.69,402.34,11266.0
2022-06-24 09:30:00,406.67,408.29,406.67,408.23,2609.0,406.67,408.29,406.67,408.23,2609.0
2022-06-24 09:35:00,407.35,407.35,407.34,407.35,100.0,407.35,407.35,407.34,407.35,100.0
2022-06-24 09:40:00,406.05,406.12,404.79,405.89,600.0,406.05,406.12,404.79,405.89,600.0
2022-06-24 09:45:00,406.34,406.34,405.86,405.87,204.0,406.34,406.34,405.86,405.87,204.0
2022-06-24 09:50:00,405.87,405.87,405.87,405.87,0.0,405.87,405.87,405.87,405.87,0.0
2022-06-24 09:55:00,405.55,406.51,405.2,406.51,301.0,405.55,406.51,405.2,406.51,301.0
2022-06-24 10:00:00,406.85,409.09,406.84,409.09,500.0,406.85,409.09,406.84,409.09,500.0
2022-06-24 10:05:00,408.5,409.39,408.03,409.28,800.0,408.5,409.39,408.03,409.28,800.0
2022-06-24 10:10:00,408.95,409.36,408.89,408.89,300.0,408.95,409.36,408.89,408.89,300.0
2022-06-24 10:15:00,409.37,409.54,408.96,409.12,400.0,409.37,409.54,408.96,409.12,400.0
2022-06-24 10:20:00,408.57,409.86,408.57,409.21,400.0,408.57,409.86,408.57,409.21,400.0
2022-06-24 10:25:00,410.1,410.1,409.52,409.52,200.0,410.1,410.1,409.52,409.52,200.0
2022-06-24 10:30:00,410.2,411.28,409.66,411.28,1938.0,410.2,411.28,409.66,411.28,1938.0
2022-06-24 10:35:00,411.71,411.96,411.36,411.85,500.0,411.71,411.96,411.36,411.85,500.0
2022-06-24 10:40:00,411.96,411.96,410.3,411.16,1620.0,411.96,411.96,410.3,411.16,1620.0
2022-06-24 10:45:00,410.63,412.0,410.63,412.0,1175.0,410.63,412.0,410.63,412.0,1175.0
2022-06-24 10:50:00,411.89,412.34,411.88,412.34,300.0,411.89,412.34,411.88,412.34,300.0
2022-06-24 10:55:00,411.84,413.35,411.83,412.97,2213.0,411.84,413.35,411.83,412.97,2213.0
2022-06-24 11:00:00,413.45,413.46,413.04,413.04,300.0,413.45,413.46,413.04,413.04,300.0
2022-06-24 11:05:00,413.09,413.09,411.75,411.75,870.0,413.09,413.09,411.75,411.75,870.0
2022-06-24 11:10:00,410.65,410.65,410.48,410.48,300.0,410.65,410.65,410.48,410.48,300.0
2022-06-24 11:15:00,410.06,410.67,410.05,410.3,306.0,410.06,410.67,410.05,410.3,306.0
2022-06-24 11:20:00,409.86,409.86,409.75,409.75,200.0,409.86,409.86,409.75,409.75,200.0
2022-06-24 11:25:00,409.23,410.38,409.22,410.38,974.0,409.23,410.38,409.22,410.38,974.0
2022-06-24 11:30:00,409.58,409.58,409.58,409.58,100.0,409.58,409.58,409.58,409.58,100.0
2022-06-24 11:35:00,409.84,410.52,409.71,410.52,900.0,409.84,410.52,409.71,410.52,900.0
2022-06-24 11:40:00,410.57,410.57,410.19,410.19,2559.0,410.57,410.57,410.19,410.19,2559.0
2022-06-24 11:45:00,410.5,410.79,410.5,410.79,300.0,410.5,410.79,410.5,410.79,300.0
2022-06-24 11:50:00,410.79,410.79,410.79,410.79,0.0,410.79,410.79,410.79,410.79,0.0
2022-06-24 11:55:00,410.7,410.7,410.7,410.7,100.0,410.7,410.7,410.7,410.7,100.0
2022-06-24 12:00:00,411.5,411.5,411.49,411.5,100.0,411.5,411.5,411.49,411.5,100.0
2022-06-24 12:05:00,411.5,411.5,411.5,411.5,0.0,411.5,411.5,411.5,411.5,0.0
2022-06-24 12:10:00,411.43,411.45,411.43,411.44,300.0,411.43,411.45,411.43,411.44,300.0
2022-06-24 12:15:00,411.44,411.44,411.44,411.44,0.0,411.44,411.44,411.44,411.44,0.0
2022-06-24 12:20:00,411.26,411.26,410.78,410.78,300.0,411.26,411.26,410.78,410.78,300.0
2022-06-24 12:25:00,410.53,410.89,410.53,410.89,217.0,410.53,410.89,410.53,410.89,217.0
2022-06-24 12:30:00,410.47,410.47,410.47,410.47,100.0,410.47,410.47,410.47,410.47,100.0
2022-06-24 12:35:00,410.1,410.14,410.1,410.14,400.0,410.1,410.14,410.1,410.14,400.0
2022-06-24 12:40:00,410.74,410.74,410.74,410.74,100.0,410.74,410.74,410.74,410.74,100.0
2022-06-24 12:45:00,410.35,410.35,409.66,409.66,208.0,410.35,410.35,409.66,409.66,208.0
2022-06-24 12:50:00,409.66,409.66,409.66,409.66,0.0,409.66,409.66,409.66,409.66,0.0
2022-06-24 12:55:00,410.56,410.56,410.56,410.56,100.0,410.56,410.56,410.56,410.56,100.0
2022-06-24 13:00:00,410.56,410.56,410.56,410.56,0.0,410.56,410.56,410.56,410.56,0.0
2022-06-24 13:05:00,410.56,410.56,410.56,410.56,0.0,410.56,410.56,410.56,410.56,0.0
2022-06-24 13:10:00,410.5,410.77,409.95,409.96,600.0,410.5,410.77,409.95,409.96,600.0
2022-06-24 13:15:00,409.96,409.96,409.96,409.96,0.0,409.96,409.96,409.96,409.96,0.0
2022-06-24 13:20:00,409.54,409.54,409.54,409.54,100.0,409.54,409.54,409.54,409.54,100.0
2022-06-24 13:25:00,409.39,409.84,409.39,409.84,500.0,409.39,409.84,409.39,409.84,500.0
2022-06-24 13:30:00,410.37,410.37,410.07,410.07,307.0,410.37,410.37,410.07,410.07,307.0
2022-06-24 13:35:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 13:40:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 13:45:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 13:50:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 13:55:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 14:00:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 14:05:00,410.28,410.28,410.28,410.28,200.0,410.28,410.28,410.28,410.28,200.0
2022-06-24 14:10:00,410.22,410.48,410.21,410.29,500.0,410.22,410.48,410.21,410.29,500.0
2022-06-24 14:15:00,410.29,410.29,410.29,410.29,0.0,410.29,410.29,410.29,410.29,0.0
2022-06-24 14:20:00,409.75,409.75,409.35,409.35,200.0,409.75,409.75,409.35,409.35,200.0
2022-06-24 14:25:00,409.87,409.89,409.12,409.12,400.0,409.87,409.89,409.12,409.12,400.0
2022-06-24 14:30:00,409.77,409.77,409.56,409.56,600.0,409.77,409.77,409.56,409.56,600.0
2022-06-24 14:35:00,409.58,409.58,409.58,409.58,100.0,409.58,409.58,409.58,409.58,100.0
2022-06-24 14:40:00,409.58,409.58,409.58,409.58,0.0,409.58,409.58,409.58,409.58,0.0
2022-06-24 14:45:00,410.54,410.54,410.54,410.54,100.0,410.54,410.54,410.54,410.54,100.0
2022-06-24 14:50:00,410.75,410.75,410.43,410.49,1900.0,410.75,410.75,410.43,410.49,1900.0
2022-06-24 14:55:00,410.79,411.82,410.79,411.82,808.0,410.79,411.82,410.79,411.82,808.0
2022-06-24 15:00:00,412.26,412.26,411.8,411.8,400.0,412.26,412.26,411.8,411.8,400.0
2022-06-24 15:05:00,411.9,412.5,411.7,412.4,407.0,411.9,412.5,411.7,412.4,407.0
2022-06-24 15:10:00,412.6,412.6,412.6,412.6,100.0,412.6,412.6,412.6,412.6,100.0
2022-06-24 15:15:00,413.2,413.2,413.2,413.2,100.0,413.2,413.2,413.2,413.2,100.0
2022-06-24 15:20:00,413.58,413.86,413.31,413.31,800.0,413.58,413.86,413.31,413.31,800.0
2022-06-24 15:25:00,413.13,414.03,413.0,413.9,1378.0,413.13,414.03,413.0,413.9,1378.0
2022-06-24 15:30:00,413.96,414.02,412.77,412.9,800.0,413.96,414.02,412.77,412.9,800.0
2022-06-24 15:35:00,412.76,413.75,412.73,413.75,1218.0,412.76,413.75,412.73,413.75,1218.0
2022-06-24 15:40:00,413.75,414.17,413.53,414.15,2468.0,413.75,414.17,413.53,414.15,2468.0
2022-06-24 15:45:00,414.01,414.4,413.51,413.75,2505.0,414.01,414.4,413.51,413.75,2505.0
2022-06-24 15:50:00,413.92,415.76,413.92,415.37,4666.0,413.92,415.76,413.92,415.37,4666.0
2022-06-24 15:55:00,415.35,417.55,414.17,417.22,25241.0,415.35,417.55,414.17,417.22,25241.0
2022-06-27 09:30:00,417.73,417.73,417.73,417.73,815.0,417.73,417.73,417.73,417.73,815.0
2022-06-27 09:35:00,411.1,411.5,411.1,411.5,690.0,411.1,411.5,411.1,411.5,690.0
2022-06-27 09:40:00,411.56,411.56,411.56,411.56,240.0,411.56,411.56,411.56,411.56,240.0
2022-06-27 09:45:00,411.85,411.85,411.85,411.85,100.0,411.85,411.85,411.85,411.85,100.0
2022-06-27 09:50:00,412.84,414.72,412.84,414.72,300.0,412.84,414.72,412.84,414.72,300.0
2022-06-27 09:55:00,413.77,413.77,411.93,411.94,200.0,413.77,413.77,411.93,411.94,200.0
2022-06-27 10:00:00,413.54,413.61,413.53,413.61,300.0,413.54,413.61,413.53,413.61,300.0
2022-06-27 10:05:00,413.39,413.39,413.39,413.39,100.0,413.39,413.39,413.39,413.39,100.0
2022-06-27 10:10:00,412.18,412.18,412.18,412.18,100.0,412.18,412.18,412.18,412.18,100.0
2022-06-27 10:15:00,413.04,413.77,412.63,412.68,570.0,413.04,413.77,412.63,412.68,570.0
2022-06-27 10:20:00,414.29,415.24,414.14,414.71,2000.0,414.29,415.24,414.14,414.71,2000.0
2022-06-27 10:25:00,414.3,414.41,412.48,412.48,2782.0,414.3,414.41,412.48,412.48,2782.0
2022-06-27 10:30:00,412.61,415.89,412.61,415.89,2590.0,412.61,415.89,412.61,415.89,2590.0
2022-06-27 10:35:00,416.24,416.71,416.24,416.65,500.0,416.24,416.71,416.24,416.65,500.0
2022-06-27 10:40:00,416.36,417.25,416.36,417.25,881.0,416.36,417.25,416.36,417.25,881.0
2022-06-27 10:45:00,417.25,417.25,417.25,417.25,0.0,417.25,417.25,417.25,417.25,0.0
2022-06-27 10:50:00,417.25,417.25,417.25,417.25,0.0,417.25,417.25,417.25,417.25,0.0
2022-06-27 10:55:00,418.12,418.12,418.12,418.12,100.0,418.12,418.12,418.12,418.12,100.0
2022-06-27 11:00:00,418.73,418.73,418.47,418.47,200.0,418.73,418.73,418.47,418.47,200.0
2022-06-27 11:05:00,418.47,418.47,418.47,418.47,0.0,418.47,418.47,418.47,418.47,0.0
2022-06-27 11:10:00,417.11,417.5,417.11,417.5,200.0,417.11,417.5,417.11,417.5,200.0
2022-06-27 11:15:00,416.87,417.4,416.83,417.16,1004.0,416.87,417.4,416.83,417.16,1004.0
2022-06-27 11:20:00,417.76,418.1,417.76,418.1,410.0,417.76,418.1,417.76,418.1,410.0
2022-06-27 11:25:00,418.1,418.1,418.1,418.1,0.0,418.1,418.1,418.1,418.1,0.0
2022-06-27 11:30:00,418.52,418.8,418.52,418.67,1006.0,418.52,418.8,418.52,418.67,1006.0
2022-06-27 11:35:00,418.06,418.06,418.06,418.06,100.0,418.06,418.06,418.06,418.06,100.0
2022-06-27 11:40:00,418.51,418.53,418.51,418.53,200.0,418.51,418.53,418.51,418.53,200.0
2022-06-27 11:45:00,418.53,418.53,418.53,418.53,0.0,418.53,418.53,418.53,418.53,0.0
2022-06-27 11:50:00,417.39,417.39,417.39,417.39,100.0,417.39,417.39,417.39,417.39,100.0
2022-06-27 11:55:00,416.94,416.98,416.94,416.98,200.0,416.94,416.98,416.94,416.98,200.0
2022-06-27 12:00:00,417.52,418.41,417.52,417.89,1482.0,417.52,418.41,417.52,417.89,1482.0
2022-06-27 12:05:00,418.61,418.81,418.61,418.68,400.0,418.61,418.81,418.61,418.68,400.0
2022-06-27 12:10:00,418.68,418.68,418.68,418.68,0.0,418.68,418.68,418.68,418.68,0.0
2022-06-27 12:15:00,418.89,418.89,418.89,418.89,100.0,418.89,418.89,418.89,418.89,100.0
2022-06-27 12:20:00,418.89,418.89,418.89,418.89,0.0,418.89,418.89,418.89,418.89,0.0
2022-06-27 12:25:00,417.55,417.55,417.55,417.55,100.0,417.55,417.55,417.55,417.55,100.0
2022-06-27 12:30:00,417.1,418.24,417.1,418.24,1400.0,417.1,418.24,417.1,418.24,1400.0
2022-06-27 12:35:00,418.22,418.72,418.22,418.72,401.0,418.22,418.72,418.22,418.72,401.0
2022-06-27 12:40:00,418.63,418.81,418.63,418.81,421.0,418.63,418.81,418.63,418.81,421.0
2022-06-27 12:45:00,418.66,419.11,418.66,419.11,200.0,418.66,419.11,418.66,419.11,200.0
2022-06-27 12:50:00,419.1,419.93,419.09,419.93,400.0,419.1,419.93,419.09,419.93,400.0
2022-06-27 12:55:00,419.35,419.39,419.35,419.39,202.0,419.35,419.39,419.35,419.39,202.0
2022-06-27 13:00:00,418.92,418.99,418.74,418.74,300.0,418.92,418.99,418.74,418.74,300.0
2022-06-27 13:05:00,418.55,418.55,417.75,418.12,369.0,418.55,418.55,417.75,418.12,369.0
2022-06-27 13:10:00,418.27,418.52,418.27,418.52,300.0,418.27,418.52,418.27,418.52,300.0
2022-06-27 13:15:00,418.51,418.51,417.98,418.17,335.0,418.51,418.51,417.98,418.17,335.0
2022-06-27 13:20:00,418.57,418.95,418.41,418.95,1318.0,418.57,418.95,418.41,418.95,1318.0
2022-06-27 13:25:00,418.78,418.78,418.64,418.64,300.0,418.78,418.78,418.64,418.64,300.0
2022-06-27 13:30:00,418.23,418.23,418.2,418.2,200.0,418.23,418.23,418.2,418.2,200.0
2022-06-27 13:35:00,418.24,418.24,417.99,417.99,408.0,418.24,418.24,417.99,417.99,408.0
2022-06-27 13:40:00,417.55,417.55,417.41,417.53,726.0,417.55,417.55,417.41,417.53,726.0
2022-06-27 13:45:00,417.41,417.92,417.41,417.92,1161.0,417.41,417.92,417.41,417.92,1161.0
2022-06-27 13:50:00,417.71,417.71,417.71,417.71,100.0,417.71,417.71,417.71,417.71,100.0
2022-06-27 13:55:00,417.7,417.7,416.79,416.79,568.0,417.7,417.7,416.79,416.79,568.0
2022-06-27 14:00:00,416.15,416.15,416.15,416.15,100.0,416.15,416.15,416.15,416.15,100.0
2022-06-27 14:05:00,416.7,416.7,416.22,416.35,400.0,416.7,416.7,416.22,416.35,400.0
2022-06-27 14:10:00,416.54,417.09,416.52,416.85,833.0,416.54,417.09,416.52,416.85,833.0
2022-06-27 14:15:00,417.3,417.35,417.3,417.35,329.0,417.3,417.35,417.3,417.35,329.0
2022-06-27 14:20:00,417.19,417.19,416.7,416.7,200.0,417.19,417.19,416.7,416.7,200.0
2022-06-27 14:25:00,416.45,416.45,416.45,416.45,100.0,416.45,416.45,416.45,416.45,100.0
2022-06-27 14:30:00,415.96,416.55,415.96,416.55,495.0,415.96,416.55,415.96,416.55,495.0
2022-06-27 14:35:00,416.55,416.55,416.55,416.55,0.0,416.55,416.55,416.55,416.55,0.0
2022-06-27 14:40:00,416.94,416.94,416.16,416.16,402.0,416.94,416.94,416.16,416.16,402.0
2022-06-27 14:45:00,415.86,417.3,415.86,417.3,323.0,415.86,417.3,415.86,417.3,323.0
2022-06-27 14:50:00,416.93,416.93,416.64,416.64,200.0,416.93,416.93,416.64,416.64,200.0
2022-06-27 14:55:00,416.59,416.87,416.44,416.44,755.0,416.59,416.87,416.44,416.44,755.0
2022-06-27 15:00:00,415.92,415.93,415.92,415.93,500.0,415.92,415.93,415.92,415.93,500.0
2022-06-27 15:05:00,415.42,415.42,414.77,415.22,600.0,415.42,415.42,414.77,415.22,600.0
2022-06-27 15:10:00,415.51,415.71,415.51,415.71,200.0,415.51,415.71,415.51,415.71,200.0
2022-06-27 15:15:00,415.55,415.55,415.55,415.55,100.0,415.55,415.55,415.55,415.55,100.0
2022-06-27 15:20:00,415.8,415.8,415.62,415.78,416.0,415.8,415.8,415.62,415.78,416.0
2022-06-27 15:25:00,415.4,415.99,415.4,415.86,722.0,415.4,415.99,415.4,415.86,722.0
2022-06-27 15:30:00,415.54,415.54,414.91,415.28,600.0,415.54,415.54,414.91,415.28,600.0
2022-06-27 15:35:00,415.22,415.23,414.69,414.88,500.0,415.22,415.23,414.69,414.88,500.0
2022-06-27 15:40:00,414.9,416.03,414.9,415.88,1700.0,414.9,416.03,414.9,415.88,1700.0
2022-06-27 15:45:00,416.33,416.33,415.26,415.26,500.0,416.33,416.33,415.26,415.26,500.0
2022-06-27 15:50:00,415.17,415.29,414.55,414.7,2053.0,415.17,415.29,414.55,414.7,2053.0
2022-06-27 15:55:00,414.98,415.42,414.84,414.92,5521.0,414.98,415.42,414.84,414.92,5521.0
2022-06-28 09:30:00,416.84,416.84,416.84,416.84,872.0,416.84,416.84,416.84,416.84,872.0
2022-06-28 09:35:00,416.83,418.03,416.83,418.03,200.0,416.83,418.03,416.83,418.03,200.0
2022-06-28 09:40:00,418.41,418.41,418.41,418.41,100.0,418.41,418.41,418.41,418.41,100.0
2022-06-28 09:45:00,415.09,415.09,415.08,415.09,100.0,415.09,415.09,415.08,415.09,100.0
2022-06-28 09:50:00,417.43,417.43,417.43,417.43,100.0,417.43,417.43,417.43,417.43,100.0
2022-06-28 09:55:00,415.35,415.85,414.05,414.05,700.0,415.35,415.85,414.05,414.05,700.0
2022-06-28 10:00:00,414.05,414.05,414.05,414.05,0.0,414.05,414.05,414.05,414.05,0.0
2022-06-28 10:05:00,412.09,412.53,412.09,412.53,300.0,412.09,412.53,412.09,412.53,300.0
2022-06-28 10:10:00,412.53,412.53,412.52,412.53,100.0,412.53,412.53,412.52,412.53,100.0
2022-06-28 10:15:00,412.45,412.45,411.17,411.17,300.0,412.45,412.45,411.17,411.17,300.0
2022-06-28 10:20:00,411.97,411.98,409.33,409.34,1278.0,411.97,411.98,409.33,409.34,1278.0
2022-06-28 10:25:00,410.85,411.22,410.38,410.38,500.0,410.85,411.22,410.38,410.38,500.0
2022-06-28 10:30:00,409.35,410.23,409.3,409.79,800.0,409.35,410.23,409.3,409.79,800.0
2022-06-28 10:35:00,409.79,409.79,409.79,409.79,0.0,409.79,409.79,409.79,409.79,0.0
2022-06-28 10:40:00,410.22,410.71,409.75,409.96,700.0,410.22,410.71,409.75,409.96,700.0
2022-06-28 10:45:00,410.19,410.2,410.19,410.19,100.0,410.19,410.2,410.19,410.19,100.0
2022-06-28 10:50:00,410.16,410.16,410.16,410.16,100.0,410.16,410.16,410.16,410.16,100.0
2022-06-28 10:55:00,410.71,410.99,410.49,410.5,420.0,410.71,410.99,410.49,410.5,420.0
2022-06-28 11:00:00,411.0,411.06,410.27,410.27,970.0,411.0,411.06,410.27,410.27,970.0
2022-06-28 11:05:00,408.95,409.35,408.35,408.35,500.0,408.95,409.35,408.35,408.35,500.0
2022-06-28 11:10:00,408.3,409.12,407.97,408.21,1200.0,408.3,409.12,407.97,408.21,1200.0
2022-06-28 11:15:00,408.18,408.18,407.24,407.25,301.0,408.18,408.18,407.24,407.25,301.0
2022-06-28 11:20:00,407.49,407.49,406.45,406.46,404.0,407.49,407.49,406.45,406.46,404.0
2022-06-28 11:25:00,405.94,405.95,404.42,404.43,800.0,405.94,405.95,404.42,404.43,800.0
2022-06-28 11:30:00,404.93,405.06,404.93,405.06,300.0,404.93,405.06,404.93,405.06,300.0
2022-06-28 11:35:00,405.04,405.44,404.21,404.22,899.0,405.04,405.44,404.21,404.22,899.0
2022-06-28 11:40:00,403.24,404.07,403.24,404.07,300.0,403.24,404.07,403.24,404.07,300.0
2022-06-28 11:45:00,403.86,404.23,403.86,404.23,489.0,403.86,404.23,403.86,404.23,489.0
2022-06-28 11:50:00,404.05,404.23,403.1,404.04,1145.0,404.05,404.23,403.1,404.04,1145.0
2022-06-28 11:55:00,403.88,404.4,403.77,403.78,400.0,403.88,404.4,403.77,403.78,400.0
2022-06-28 12:00:00,403.78,403.78,403.78,403.78,0.0,403.78,403.78,403.78,403.78,0.0
2022-06-28 12:05:00,403.78,403.78,403.78,403.78,0.0,403.78,403.78,403.78,403.78,0.0
2022-06-28 12:10:00,403.78,403.78,403.78,403.78,0.0,403.78,403.78,403.78,403.78,0.0
2022-06-28 12:15:00,402.59,402.59,402.59,402.59,100.0,402.59,402.59,402.59,402.59,100.0
2022-06-28 12:20:00,403.72,403.72,403.72,403.72,100.0,403.72,403.72,403.72,403.72,100.0
2022-06-28 12:25:00,403.72,403.72,403.72,403.72,0.0,403.72,403.72,403.72,403.72,0.0
2022-06-28 12:30:00,403.13,403.14,403.13,403.13,100.0,403.13,403.14,403.13,403.13,100.0
2022-06-28 12:35:00,403.61,403.72,403.61,403.72,200.0,403.61,403.72,403.61,403.72,200.0
2022-06-28 12:40:00,403.72,403.72,403.72,403.72,0.0,403.72,403.72,403.72,403.72,0.0
2022-06-28 12:45:00,403.72,403.72,403.72,403.72,0.0,403.72,403.72,403.72,403.72,0.0
2022-06-28 12:50:00,405.49,405.49,405.11,405.11,317.0,405.49,405.49,405.11,405.11,317.0
2022-06-28 12:55:00,405.11,405.11,405.11,405.11,0.0,405.11,405.11,405.11,405.11,0.0
2022-06-28 13:00:00,404.78,404.78,404.78,404.78,100.0,404.78,404.78,404.78,404.78,100.0
2022-06-28 13:05:00,404.39,404.39,404.39,404.39,100.0,404.39,404.39,404.39,404.39,100.0
2022-06-28 13:10:00,404.26,404.26,404.22,404.22,200.0,404.26,404.26,404.22,404.22,200.0
2022-06-28 13:15:00,404.22,404.22,404.22,404.22,0.0,404.22,404.22,404.22,404.22,0.0
2022-06-28 13:20:00,403.91,404.23,403.79,404.23,504.0,403.91,404.23,403.79,404.23,504.0
2022-06-28 13:25:00,404.23,404.23,404.23,404.23,0.0,404.23,404.23,404.23,404.23,0.0
2022-06-28 13:30:00,404.23,404.23,404.23,404.23,0.0,404.23,404.23,404.23,404.23,0.0
2022-06-28 13:35:00,404.23,404.23,404.23,404.23,0.0,404.23,404.23,404.23,404.23,0.0
2022-06-28 13:40:00,404.23,404.23,404.23,404.23,0.0,404.23,404.23,404.23,404.23,0.0
2022-06-28 13:45:00,404.48,404.89,404.48,404.89,200.0,404.48,404.89,404.48,404.89,200.0
2022-06-28 13:50:00,404.46,404.46,404.46,404.46,100.0,404.46,404.46,404.46,404.46,100.0
2022-06-28 13:55:00,404.81,404.81,404.44,404.44,212.0,404.81,404.81,404.44,404.44,212.0
2022-06-28 14:00:00,404.72,404.72,404.37,404.37,602.0,404.72,404.72,404.37,404.37,602.0
2022-06-28 14:05:00,404.37,404.37,404.37,404.37,0.0,404.37,404.37,404.37,404.37,0.0
2022-06-28 14:10:00,404.37,404.37,404.37,404.37,0.0,404.37,404.37,404.37,404.37,0.0
2022-06-28 14:15:00,402.75,403.36,402.25,403.36,800.0,402.75,403.36,402.25,403.36,800.0
2022-06-28 14:20:00,402.82,403.0,402.82,403.0,350.0,402.82,403.0,402.82,403.0,350.0
2022-06-28 14:25:00,403.01,403.01,403.01,403.01,100.0,403.01,403.01,403.01,403.01,100.0
2022-06-28 14:30:00,402.74,402.74,402.61,402.61,300.0,402.74,402.74,402.61,402.61,300.0
2022-06-28 14:35:00,402.8,402.8,402.42,402.42,200.0,402.8,402.8,402.42,402.42,200.0
2022-06-28 14:40:00,401.6,402.65,401.6,402.65,300.0,401.6,402.65,401.6,402.65,300.0
2022-06-28 14:45:00,403.26,403.92,403.26,403.92,400.0,403.26,403.92,403.26,403.92,400.0
2022-06-28 14:50:00,403.73,403.73,403.2,403.2,200.0,403.73,403.73,403.2,403.2,200.0
2022-06-28 14:55:00,404.18,404.2,404.18,404.2,200.0,404.18,404.2,404.18,404.2,200.0
2022-06-28 15:00:00,403.51,404.0,402.73,402.73,622.0,403.51,404.0,402.73,402.73,622.0
2022-06-28 15:05:00,402.35,402.35,401.59,401.59,200.0,402.35,402.35,401.59,401.59,200.0
2022-06-28 15:10:00,401.96,401.96,401.75,401.75,200.0,401.96,401.96,401.75,401.75,200.0
2022-06-28 15:15:00,402.42,402.46,402.42,402.46,200.0,402.42,402.46,402.42,402.46,200.0
2022-06-28 15:20:00,402.85,403.14,402.85,403.06,413.0,402.85,403.14,402.85,403.06,413.0
2022-06-28 15:25:00,402.95,403.2,402.95,403.2,500.0,402.95,403.2,402.95,403.2,500.0
2022-06-28 15:30:00,403.4,403.4,402.9,402.91,410.0,403.4,403.4,402.9,402.91,410.0
2022-06-28 15:35:00,402.42,402.46,402.31,402.39,1000.0,402.42,402.46,402.31,402.39,1000.0
2022-06-28 15:40:00,403.1,403.1,402.54,402.55,300.0,403.1,403.1,402.54,402.55,300.0
2022-06-28 15:45:00,402.42,403.0,401.75,402.25,2791.0,402.42,403.0,401.75,402.25,2791.0
2022-06-28 15:50:00,402.73,402.84,401.89,402.23,4847.0,402.73,402.84,401.89,402.23,4847.0
2022-06-28 15:55:00,401.93,401.93,401.11,401.51,5823.0,401.93,401.93,401.11,401.51,5823.0
2022-06-29 09:30:00,401.6,401.6,398.12,400.65,1491.0,401.6,401.6,398.12,400.65,1491.0
2022-06-29 09:35:00,399.25,399.25,399.24,399.25,400.0,399.25,399.25,399.24,399.25,400.0
2022-06-29 09:40:00,399.25,399.25,399.25,399.25,0.0,399.25,399.25,399.25,399.25,0.0
2022-06-29 09:45:00,396.54,397.6,393.51,394.27,1600.0,396.54,397.6,393.51,394.27,1600.0
2022-06-29 09:50:00,394.63,396.84,394.63,396.4,2380.0,394.63,396.84,394.63,396.4,2380.0
2022-06-29 09:55:00,396.12,397.7,396.11,396.25,1282.0,396.12,397.7,396.11,396.25,1282.0
2022-06-29 10:00:00,397.5,398.62,397.37,398.62,777.0,397.5,398.62,397.37,398.62,777.0
2022-06-29 10:05:00,398.97,398.97,398.97,398.97,100.0,398.97,398.97,398.97,398.97,100.0
2022-06-29 10:10:00,399.42,399.42,398.61,398.62,403.0,399.42,399.42,398.61,398.62,403.0
2022-06-29 10:15:00,396.44,396.44,396.43,396.44,100.0,396.44,396.44,396.43,396.44,100.0
2022-06-29 10:20:00,396.3,397.23,396.29,397.23,300.0,396.3,397.23,396.29,397.23,300.0
2022-06-29 10:25:00,397.36,399.42,397.36,397.96,824.0,397.36,399.42,397.36,397.96,824.0
2022-06-29 10:30:00,397.71,397.71,396.79,396.79,600.0,397.71,397.71,396.79,396.79,600.0
2022-06-29 10:35:00,396.38,396.38,395.96,395.96,300.0,396.38,396.38,395.96,395.96,300.0
2022-06-29 10:40:00,394.8,396.71,394.79,396.71,1071.0,394.8,396.71,394.79,396.71,1071.0
2022-06-29 10:45:00,396.53,397.05,396.41,396.41,811.0,396.53,397.05,396.41,396.41,811.0
2022-06-29 10:50:00,396.9,396.93,396.04,396.04,412.0,396.9,396.93,396.04,396.04,412.0
2022-06-29 10:55:00,396.04,396.04,396.04,396.04,0.0,396.04,396.04,396.04,396.04,0.0
2022-06-29 11:00:00,395.75,395.75,395.75,395.75,100.0,395.75,395.75,395.75,395.75,100.0
2022-06-29 11:05:00,395.49,397.34,395.48,397.34,400.0,395.49,397.34,395.48,397.34,400.0
2022-06-29 11:10:00,397.34,397.34,397.34,397.34,0.0,397.34,397.34,397.34,397.34,0.0
2022-06-29 11:15:00,397.0,397.0,397.0,397.0,100.0,397.0,397.0,397.0,397.0,100.0
2022-06-29 11:20:00,397.0,397.0,397.0,397.0,0.0,397.0,397.0,397.0,397.0,0.0
2022-06-29 11:25:00,397.11,397.11,396.97,396.98,474.0,397.11,397.11,396.97,396.98,474.0
2022-06-29 11:30:00,397.2,397.2,396.83,396.83,200.0,397.2,397.2,396.83,396.83,200.0
2022-06-29 11:35:00,396.83,396.83,396.83,396.83,0.0,396.83,396.83,396.83,396.83,0.0
2022-06-29 11:40:00,397.75,397.75,397.74,397.74,200.0,397.75,397.75,397.74,397.74,200.0
2022-06-29 11:45:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 11:50:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 11:55:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 12:00:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 12:05:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 12:10:00,396.13,396.34,396.13,396.34,200.0,396.13,396.34,396.13,396.34,200.0
2022-06-29 12:15:00,396.34,396.34,396.34,396.34,0.0,396.34,396.34,396.34,396.34,0.0
2022-06-29 12:20:00,396.45,396.45,396.45,396.45,348.0,396.45,396.45,396.45,396.45,348.0
2022-06-29 12:25:00,396.45,396.45,396.45,396.45,0.0,396.45,396.45,396.45,396.45,0.0
2022-06-29 12:30:00,396.45,396.45,396.45,396.45,0.0,396.45,396.45,396.45,396.45,0.0
2022-06-29 12:35:00,396.65,396.73,396.65,396.73,300.0,396.65,396.73,396.65,396.73,300.0
2022-06-29 12:40:00,396.73,396.73,396.73,396.73,0.0,396.73,396.73,396.73,396.73,0.0
2022-06-29 12:45:00,396.14,396.15,396.14,396.14,159.0,396.14,396.15,396.14,396.14,159.0
2022-06-29 12:50:00,396.14,396.14,396.14,396.14,0.0,396.14,396.14,396.14,396.14,0.0
2022-06-29 12:55:00,395.41,395.42,395.41,395.42,1028.0,395.41,395.42,395.41,395.42,1028.0
2022-06-29 13:00:00,395.42,395.42,395.42,395.42,0.0,395.42,395.42,395.42,395.42,0.0
2022-06-29 13:05:00,395.42,395.42,395.42,395.42,0.0,395.42,395.42,395.42,395.42,0.0
2022-06-29 13:10:00,396.05,396.05,396.05,396.05,100.0,396.05,396.05,396.05,396.05,100.0
2022-06-29 13:15:00,395.97,395.97,395.96,395.97,489.0,395.97,395.97,395.96,395.97,489.0
2022-06-29 13:20:00,395.97,395.97,395.97,395.97,0.0,395.97,395.97,395.97,395.97,0.0
2022-06-29 13:25:00,396.6,396.6,396.6,396.6,181.0,396.6,396.6,396.6,396.6,181.0
2022-06-29 13:30:00,396.6,396.6,396.6,396.6,0.0,396.6,396.6,396.6,396.6,0.0
2022-06-29 13:35:00,397.19,397.19,397.19,397.19,200.0,397.19,397.19,397.19,397.19,200.0
2022-06-29 13:40:00,397.19,397.19,397.19,397.19,0.0,397.19,397.19,397.19,397.19,0.0
2022-06-29 13:45:00,397.67,397.67,397.66,397.67,100.0,397.67,397.67,397.66,397.67,100.0
2022-06-29 13:50:00,397.59,397.59,397.58,397.59,100.0,397.59,397.59,397.58,397.59,100.0
2022-06-29 13:55:00,397.87,398.62,397.86,398.62,412.0,397.87,398.62,397.86,398.62,412.0
2022-06-29 14:00:00,398.33,399.15,398.33,399.15,400.0,398.33,399.15,398.33,399.15,400.0
2022-06-29 14:05:00,399.12,399.55,398.8,399.55,1492.0,399.12,399.55,398.8,399.55,1492.0
2022-06-29 14:10:00,399.73,399.73,399.73,399.73,100.0,399.73,399.73,399.73,399.73,100.0
2022-06-29 14:15:00,399.44,399.44,399.1,399.1,1940.0,399.44,399.44,399.1,399.1,1940.0
2022-06-29 14:20:00,398.93,398.93,398.85,398.86,212.0,398.93,398.93,398.85,398.86,212.0
2022-06-29 14:25:00,398.86,398.86,398.86,398.86,0.0,398.86,398.86,398.86,398.86,0.0
2022-06-29 14:30:00,398.05,398.05,397.53,397.69,699.0,398.05,398.05,397.53,397.69,699.0
2022-06-29 14:35:00,397.82,398.42,397.82,398.03,788.0,397.82,398.42,397.82,398.03,788.0
2022-06-29 14:40:00,398.03,398.03,398.03,398.03,0.0,398.03,398.03,398.03,398.03,0.0
2022-06-29 14:45:00,397.53,397.53,397.42,397.42,200.0,397.53,397.53,397.42,397.42,200.0
2022-06-29 14:50:00,398.0,398.0,398.0,398.0,100.0,398.0,398.0,398.0,398.0,100.0
2022-06-29 14:55:00,397.85,397.85,397.67,397.67,309.0,397.85,397.85,397.67,397.67,309.0
2022-06-29 15:00:00,397.67,397.67,397.67,397.67,0.0,397.67,397.67,397.67,397.67,0.0
2022-06-29 15:05:00,397.67,397.67,397.67,397.67,0.0,397.67,397.67,397.67,397.67,0.0
2022-06-29 15:10:00,399.01,399.09,399.01,399.09,200.0,399.01,399.09,399.01,399.09,200.0
2022-06-29 15:15:00,399.29,399.58,399.29,399.58,300.0,399.29,399.58,399.29,399.58,300.0
2022-06-29 15:20:00,399.33,399.94,399.33,399.94,700.0,399.33,399.94,399.33,399.94,700.0
2022-06-29 15:25:00,400.35,400.82,400.34,400.82,584.0,400.35,400.82,400.34,400.82,584.0
2022-06-29 15:30:00,400.72,400.75,400.17,400.17,712.0,400.72,400.75,400.17,400.17,712.0
2022-06-29 15:35:00,400.23,400.23,399.34,400.23,500.0,400.23,400.23,399.34,400.23,500.0
2022-06-29 15:40:00,400.31,400.83,400.31,400.46,601.0,400.31,400.83,400.31,400.46,601.0
2022-06-29 15:45:00,400.87,400.87,400.12,400.12,801.0,400.87,400.87,400.12,400.12,801.0
2022-06-29 15:50:00,400.49,400.95,400.32,400.65,1729.0,400.49,400.95,400.32,400.65,1729.0
2022-06-29 15:55:00,400.9,402.68,400.9,400.99,8509.0,400.9,402.68,400.9,400.99,8509.0
2022-06-30 09:30:00,399.73,399.73,396.19,396.2,1146.0,399.73,399.73,396.19,396.2,1146.0
2022-06-30 09:35:00,396.2,396.2,396.2,396.2,0.0,396.2,396.2,396.2,396.2,0.0
2022-06-30 09:40:00,397.44,397.44,394.72,395.02,400.0,397.44,397.44,394.72,395.02,400.0
2022-06-30 09:45:00,394.78,395.86,394.51,394.51,1025.0,394.78,395.86,394.51,394.51,1025.0
2022-06-30 09:50:00,395.04,395.24,392.99,392.99,800.0,395.04,395.24,392.99,392.99,800.0
2022-06-30 09:55:00,393.88,393.93,391.57,391.57,3500.0,393.88,393.93,391.57,391.57,3500.0
2022-06-30 10:00:00,392.66,392.66,390.83,390.84,820.0,392.66,392.66,390.83,390.84,820.0
2022-06-30 10:05:00,391.1,391.91,390.24,391.91,800.0,391.1,391.91,390.24,391.91,800.0
2022-06-30 10:10:00,392.43,393.11,392.33,392.52,468.0,392.43,393.11,392.33,392.52,468.0
2022-06-30 10:15:00,393.14,393.33,393.01,393.11,500.0,393.14,393.33,393.01,393.11,500.0
2022-06-30 10:20:00,393.11,393.11,393.11,393.11,0.0,393.11,393.11,393.11,393.11,0.0
2022-06-30 10:25:00,392.47,392.48,391.56,392.48,412.0,392.47,392.48,391.56,392.48,412.0
2022-06-30 10:30:00,392.08,393.36,391.53,393.36,1300.0,392.08,393.36,391.53,393.36,1300.0
2022-06-30 10:35:00,393.27,394.26,393.27,394.26,300.0,393.27,394.26,393.27,394.26,300.0
2022-06-30 10:40:00,393.5,393.5,392.93,392.93,200.0,393.5,393.5,392.93,392.93,200.0
2022-06-30 10:45:00,392.91,394.01,392.91,393.58,800.0,392.91,394.01,392.91,393.58,800.0
2022-06-30 10:50:00,392.9,394.37,392.03,394.37,800.0,392.9,394.37,392.03,394.37,800.0
2022-06-30 10:55:00,394.36,395.03,394.28,395.03,700.0,394.36,395.03,394.28,395.03,700.0
2022-06-30 11:00:00,394.44,394.44,392.97,393.17,1026.0,394.44,394.44,392.97,393.17,1026.0
2022-06-30 11:05:00,394.76,394.84,394.76,394.84,200.0,394.76,394.84,394.76,394.84,200.0
2022-06-30 11:10:00,396.37,396.37,395.53,396.29,784.0,396.37,396.37,395.53,396.29,784.0
2022-06-30 11:15:00,396.83,397.84,396.83,397.84,793.0,396.83,397.84,396.83,397.84,793.0
2022-06-30 11:20:00,398.04,398.44,397.84,397.84,523.0,398.04,398.44,397.84,397.84,523.0
2022-06-30 11:25:00,398.24,398.8,398.04,398.04,400.0,398.24,398.8,398.04,398.04,400.0
2022-06-30 11:30:00,397.2,397.2,396.63,396.63,400.0,397.2,397.2,396.63,396.63,400.0
2022-06-30 11:35:00,396.81,397.17,396.81,397.17,300.0,396.81,397.17,396.81,397.17,300.0
2022-06-30 11:40:00,397.8,399.34,397.17,398.97,1100.0,397.8,399.34,397.17,398.97,1100.0
2022-06-30 11:45:00,399.04,399.13,399.04,399.13,600.0,399.04,399.13,399.04,399.13,600.0
2022-06-30 11:50:00,398.94,399.66,398.94,399.66,400.0,398.94,399.66,398.94,399.66,400.0
2022-06-30 11:55:00,399.71,400.61,399.7,400.61,600.0,399.71,400.61,399.7,400.61,600.0
2022-06-30 12:00:00,401.91,401.91,401.02,401.03,747.0,401.91,401.91,401.02,401.03,747.0
2022-06-30 12:05:00,400.92,401.72,400.91,401.32,800.0,400.92,401.72,400.91,401.32,800.0
2022-06-30 12:10:00,401.21,401.9,401.21,401.9,500.0,401.21,401.9,401.21,401.9,500.0
2022-06-30 12:15:00,402.32,402.35,402.32,402.35,400.0,402.32,402.35,402.32,402.35,400.0
2022-06-30 12:20:00,402.55,403.56,402.55,403.56,1767.0,402.55,403.56,402.55,403.56,1767.0
2022-06-30 12:25:00,404.66,405.5,404.64,405.5,1000.0,404.66,405.5,404.64,405.5,1000.0
2022-06-30 12:30:00,405.56,405.63,405.42,405.43,500.0,405.56,405.63,405.42,405.43,500.0
2022-06-30 12:35:00,405.46,405.46,405.02,405.03,600.0,405.46,405.46,405.02,405.03,600.0
2022-06-30 12:40:00,405.04,405.04,404.64,404.96,704.0,405.04,405.04,404.64,404.96,704.0
2022-06-30 12:45:00,404.86,404.86,404.85,404.86,100.0,404.86,404.86,404.85,404.86,100.0
2022-06-30 12:50:00,404.45,404.45,404.45,404.45,100.0,404.45,404.45,404.45,404.45,100.0
2022-06-30 12:55:00,404.52,405.18,404.52,404.96,1000.0,404.52,405.18,404.52,404.96,1000.0
2022-06-30 13:00:00,404.68,404.68,403.69,403.69,500.0,404.68,404.68,403.69,403.69,500.0
2022-06-30 13:05:00,403.7,403.7,402.6,402.6,300.0,403.7,403.7,402.6,402.6,300.0
2022-06-30 13:10:00,402.1,402.15,402.1,402.15,200.0,402.1,402.15,402.1,402.15,200.0
2022-06-30 13:15:00,401.51,401.59,401.0,401.59,1084.0,401.51,401.59,401.0,401.59,1084.0
2022-06-30 13:20:00,401.63,402.81,401.62,402.81,900.0,401.63,402.81,401.62,402.81,900.0
2022-06-30 13:25:00,402.6,402.6,402.6,402.6,200.0,402.6,402.6,402.6,402.6,200.0
2022-06-30 13:30:00,403.27,403.27,401.9,401.9,502.0,403.27,403.27,401.9,401.9,502.0
2022-06-30 13:35:00,401.5,401.5,401.5,401.5,100.0,401.5,401.5,401.5,401.5,100.0
2022-06-30 13:40:00,402.31,403.15,401.57,401.61,1100.0,402.31,403.15,401.57,401.61,1100.0
2022-06-30 13:45:00,401.18,401.85,401.18,401.85,4000.0,401.18,401.85,401.18,401.85,4000.0
2022-06-30 13:50:00,403.17,403.17,403.17,403.17,107.0,403.17,403.17,403.17,403.17,107.0
2022-06-30 13:55:00,404.04,404.04,403.57,403.57,500.0,404.04,404.04,403.57,403.57,500.0
2022-06-30 14:00:00,403.56,403.71,402.93,403.41,701.0,403.56,403.71,402.93,403.41,701.0
2022-06-30 14:05:00,403.88,403.98,403.68,403.98,500.0,403.88,403.98,403.68,403.98,500.0
2022-06-30 14:10:00,405.11,405.11,405.11,405.11,100.0,405.11,405.11,405.11,405.11,100.0
2022-06-30 14:15:00,404.82,405.37,404.82,405.31,1422.0,404.82,405.37,404.82,405.31,1422.0
2022-06-30 14:20:00,405.68,405.68,405.15,405.15,400.0,405.68,405.68,405.15,405.15,400.0
2022-06-30 14:25:00,404.66,405.3,404.37,405.3,2900.0,404.66,405.3,404.37,405.3,2900.0
2022-06-30 14:30:00,405.27,405.27,404.45,404.46,900.0,405.27,405.27,404.45,404.46,900.0
2022-06-30 14:35:00,404.56,405.07,404.56,404.76,790.0,404.56,405.07,404.56,404.76,790.0
2022-06-30 14:40:00,404.62,404.84,404.13,404.14,900.0,404.62,404.84,404.13,404.14,900.0
2022-06-30 14:45:00,405.02,405.02,404.59,404.59,1216.0,405.02,405.02,404.59,404.59,1216.0
2022-06-30 14:50:00,404.41,404.41,403.85,403.85,200.0,404.41,404.41,403.85,403.85,200.0
2022-06-30 14:55:00,402.86,403.4,402.86,403.4,200.0,402.86,403.4,402.86,403.4,200.0
2022-06-30 15:00:00,403.4,403.4,403.4,403.4,0.0,403.4,403.4,403.4,403.4,0.0
2022-06-30 15:05:00,401.91,401.91,400.49,400.5,300.0,401.91,401.91,400.49,400.5,300.0
2022-06-30 15:10:00,399.91,399.91,399.28,399.47,499.0,399.91,399.91,399.28,399.47,499.0
2022-06-30 15:15:00,399.02,399.3,398.89,399.1,1081.0,399.02,399.3,398.89,399.1,1081.0
2022-06-30 15:20:00,399.01,400.05,398.9,400.05,1972.0,399.01,400.05,398.9,400.05,1972.0
2022-06-30 15:25:00,400.7,401.15,400.6,400.94,1178.0,400.7,401.15,400.6,400.94,1178.0
2022-06-30 15:30:00,401.66,402.74,401.66,402.71,1000.0,401.66,402.74,401.66,402.71,1000.0
2022-06-30 15:35:00,403.36,404.27,403.25,404.27,1200.0,403.36,404.27,403.25,404.27,1200.0
2022-06-30 15:40:00,403.88,403.88,402.63,403.06,1208.0,403.88,403.88,402.63,403.06,1208.0
2022-06-30 15:45:00,402.5,403.37,402.5,403.09,600.0,402.5,403.37,402.5,403.09,600.0
2022-06-30 15:50:00,402.37,402.64,399.49,400.16,4225.0,402.37,402.64,399.49,400.16,4225.0
2022-06-30 15:55:00,400.02,401.06,399.31,400.84,14958.0,400.02,401.06,399.31,400.84,14958.0
2022-07-01 09:30:00,398.33,401.51,397.4,401.51,2158.0,398.33,401.51,397.4,401.51,2158.0
2022-07-01 09:35:00,398.74,398.74,398.73,398.74,100.0,398.74,398.74,398.73,398.74,100.0
2022-07-01 09:40:00,399.66,403.23,399.66,402.99,724.0,399.66,403.23,399.66,402.99,724.0
2022-07-01 09:45:00,403.14,403.14,403.14,403.14,100.0,403.14,403.14,403.14,403.14,100.0
2022-07-01 09:50:00,403.1,404.74,403.1,404.74,400.0,403.1,404.74,403.1,404.74,400.0
2022-07-01 09:55:00,404.74,406.38,404.49,405.13,1200.0,404.74,406.38,404.49,405.13,1200.0
2022-07-01 10:00:00,405.15,405.26,403.46,403.86,500.0,405.15,405.26,403.46,403.86,500.0
2022-07-01 10:05:00,402.88,403.51,402.88,403.5,400.0,402.88,403.51,402.88,403.5,400.0
2022-07-01 10:10:00,402.83,403.58,401.64,402.25,703.0,402.83,403.58,401.64,402.25,703.0
2022-07-01 10:15:00,402.01,403.54,402.01,403.54,743.0,402.01,403.54,402.01,403.54,743.0
2022-07-01 10:20:00,404.01,405.02,404.01,405.02,350.0,404.01,405.02,404.01,405.02,350.0
2022-07-01 10:25:00,403.87,405.38,403.5,405.38,1720.0,403.87,405.38,403.5,405.38,1720.0
2022-07-01 10:30:00,404.64,404.64,402.38,402.38,600.0,404.64,404.64,402.38,402.38,600.0
2022-07-01 10:35:00,400.75,401.5,399.93,399.93,400.0,400.75,401.5,399.93,399.93,400.0
2022-07-01 10:40:00,400.41,401.35,400.41,401.35,300.0,400.41,401.35,400.41,401.35,300.0
2022-07-01 10:45:00,401.52,401.65,401.41,401.65,711.0,401.52,401.65,401.41,401.65,711.0
2022-07-01 10:50:00,400.83,401.23,400.2,401.03,2303.0,400.83,401.23,400.2,401.03,2303.0
2022-07-01 10:55:00,402.28,402.62,401.11,401.92,977.0,402.28,402.62,401.11,401.92,977.0
2022-07-01 11:00:00,401.81,401.81,401.81,401.81,200.0,401.81,401.81,401.81,401.81,200.0
2022-07-01 11:05:00,402.32,403.98,402.32,403.98,200.0,402.32,403.98,402.32,403.98,200.0
2022-07-01 11:10:00,405.26,405.26,405.26,405.26,100.0,405.26,405.26,405.26,405.26,100.0
2022-07-01 11:15:00,405.85,405.85,405.4,405.4,400.0,405.85,405.85,405.4,405.4,400.0
2022-07-01 11:20:00,404.94,404.95,404.34,404.34,300.0,404.94,404.95,404.34,404.34,300.0
2022-07-01 11:25:00,403.95,403.99,402.97,402.97,800.0,403.95,403.99,402.97,402.97,800.0
2022-07-01 11:30:00,402.15,403.32,402.15,402.55,2600.0,402.15,403.32,402.15,402.55,2600.0
2022-07-01 11:35:00,403.93,404.65,403.68,404.65,700.0,403.93,404.65,403.68,404.65,700.0
2022-07-01 11:40:00,404.65,404.65,404.65,404.65,0.0,404.65,404.65,404.65,404.65,0.0
2022-07-01 11:45:00,405.84,405.84,404.35,404.35,1801.0,405.84,405.84,404.35,404.35,1801.0
2022-07-01 11:50:00,404.35,404.35,404.35,404.35,0.0,404.35,404.35,404.35,404.35,0.0
2022-07-01 11:55:00,404.35,404.35,404.35,404.35,0.0,404.35,404.35,404.35,404.35,0.0
2022-07-01 12:00:00,402.65,402.65,402.42,402.42,500.0,402.65,402.65,402.42,402.42,500.0
2022-07-01 12:05:00,402.42,402.42,402.42,402.42,0.0,402.42,402.42,402.42,402.42,0.0
2022-07-01 12:10:00,402.42,402.42,402.42,402.42,0.0,402.42,402.42,402.42,402.42,0.0
2022-07-01 12:15:00,403.53,403.53,403.18,403.18,300.0,403.53,403.53,403.18,403.18,300.0
2022-07-01 12:20:00,403.62,403.62,403.62,403.62,100.0,403.62,403.62,403.62,403.62,100.0
2022-07-01 12:25:00,403.62,403.62,403.62,403.62,0.0,403.62,403.62,403.62,403.62,0.0
2022-07-01 12:30:00,403.13,403.25,402.67,402.67,962.0,403.13,403.25,402.67,402.67,962.0
2022-07-01 12:35:00,402.53,402.53,402.53,402.53,100.0,402.53,402.53,402.53,402.53,100.0
2022-07-01 12:40:00,402.53,402.53,402.53,402.53,0.0,402.53,402.53,402.53,402.53,0.0
2022-07-01 12:45:00,401.86,402.58,401.6,402.58,576.0,401.86,402.58,401.6,402.58,576.0
2022-07-01 12:50:00,402.58,402.58,402.58,402.58,200.0,402.58,402.58,402.58,402.58,200.0
2022-07-01 12:55:00,401.47,401.47,401.47,401.47,100.0,401.47,401.47,401.47,401.47,100.0
2022-07-01 13:00:00,401.74,401.74,401.74,401.74,100.0,401.74,401.74,401.74,401.74,100.0
2022-07-01 13:05:00,401.74,401.74,401.74,401.74,0.0,401.74,401.74,401.74,401.74,0.0
2022-07-01 13:10:00,400.55,400.55,400.55,400.55,200.0,400.55,400.55,400.55,400.55,200.0
2022-07-01 13:15:00,401.01,401.22,401.01,401.22,200.0,401.01,401.22,401.01,401.22,200.0
2022-07-01 13:20:00,401.22,401.22,401.22,401.22,0.0,401.22,401.22,401.22,401.22,0.0
2022-07-01 13:25:00,401.84,401.84,401.83,401.84,100.0,401.84,401.84,401.83,401.84,100.0
2022-07-01 13:30:00,401.84,401.84,401.84,401.84,0.0,401.84,401.84,401.84,401.84,0.0
2022-07-01 13:35:00,402.84,403.56,402.8,403.56,759.0,402.84,403.56,402.8,403.56,759.0
2022-07-01 13:40:00,403.34,403.34,403.34,403.34,100.0,403.34,403.34,403.34,403.34,100.0
2022-07-01 13:45:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 13:50:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 13:55:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 14:00:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 14:05:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 14:10:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 14:15:00,405.02,405.05,405.02,405.05,302.0,405.02,405.05,405.02,405.05,302.0
2022-07-01 14:20:00,405.05,405.05,405.05,405.05,0.0,405.05,405.05,405.05,405.05,0.0
2022-07-01 14:25:00,405.05,405.05,405.05,405.05,0.0,405.05,405.05,405.05,405.05,0.0
2022-07-01 14:30:00,406.48,406.56,406.48,406.56,200.0,406.48,406.56,406.48,406.56,200.0
2022-07-01 14:35:00,406.27,406.27,406.27,406.27,100.0,406.27,406.27,406.27,406.27,100.0
2022-07-01 14:40:00,406.67,406.79,406.64,406.79,400.0,406.67,406.79,406.64,406.79,400.0
2022-07-01 14:45:00,407.58,408.05,407.33,407.33,1488.0,407.58,408.05,407.33,407.33,1488.0
2022-07-01 14:50:00,406.62,406.62,406.62,406.62,100.0,406.62,406.62,406.62,406.62,100.0
2022-07-01 14:55:00,406.62,406.62,406.62,406.62,0.0,406.62,406.62,406.62,406.62,0.0
2022-07-01 15:00:00,406.59,406.59,406.03,406.03,334.0,406.59,406.59,406.03,406.03,334.0
2022-07-01 15:05:00,406.3,406.45,406.3,406.45,300.0,406.3,406.45,406.3,406.45,300.0
2022-07-01 15:10:00,406.65,406.65,406.65,406.65,100.0,406.65,406.65,406.65,406.65,100.0
2022-07-01 15:15:00,407.1,407.1,406.42,406.42,200.0,407.1,407.1,406.42,406.42,200.0
2022-07-01 15:20:00,406.08,406.08,405.72,405.72,500.0,406.08,406.08,405.72,405.72,500.0
2022-07-01 15:25:00,406.3,406.4,406.06,406.4,388.0,406.3,406.4,406.06,406.4,388.0
2022-07-01 15:30:00,406.73,407.41,406.73,407.4,516.0,406.73,407.41,406.73,407.4,516.0
2022-07-01 15:35:00,407.85,407.87,407.85,407.87,200.0,407.85,407.87,407.85,407.87,200.0
2022-07-01 15:40:00,408.53,408.63,407.75,408.31,2903.0,408.53,408.63,407.75,408.31,2903.0
2022-07-01 15:45:00,407.94,408.69,407.89,408.57,1164.0,407.94,408.69,407.89,408.57,1164.0
2022-07-01 15:50:00,408.58,408.58,407.48,408.34,2938.0,408.58,408.58,407.48,408.34,2938.0
2022-07-01 15:55:00,408.19,408.5,407.93,408.34,4301.0,408.19,408.5,407.93,408.34,4301.0
2022-07-05 09:30:00,404.88,404.88,404.88,404.88,803.0,404.88,404.88,404.88,404.88,803.0
2022-07-05 09:35:00,404.88,404.88,404.88,404.88,0.0,404.88,404.88,404.88,404.88,0.0
2022-07-05 09:40:00,404.88,404.88,404.88,404.88,0.0,404.88,404.88,404.88,404.88,0.0
2022-07-05 09:45:00,402.68,402.68,402.04,402.04,300.0,402.68,402.68,402.04,402.04,300.0
2022-07-05 09:50:00,400.3,400.3,400.3,400.3,100.0,400.3,400.3,400.3,400.3,100.0
2022-07-05 09:55:00,399.25,399.25,399.25,399.25,100.0,399.25,399.25,399.25,399.25,100.0
2022-07-05 10:00:00,398.79,398.88,398.79,398.88,200.0,398.79,398.88,398.79,398.88,200.0
2022-07-05 10:05:00,398.88,398.88,398.88,398.88,0.0,398.88,398.88,398.88,398.88,0.0
2022-07-05 10:10:00,398.88,398.88,398.88,398.88,0.0,398.88,398.88,398.88,398.88,0.0
2022-07-05 10:15:00,404.27,404.57,402.43,402.65,1163.0,404.27,404.57,402.43,402.65,1163.0
2022-07-05 10:20:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:25:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:30:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:35:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:40:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:45:00,404.79,404.79,404.78,404.79,100.0,404.79,404.79,404.78,404.79,100.0
2022-07-05 10:50:00,404.79,404.79,404.79,404.79,0.0,404.79,404.79,404.79,404.79,0.0
2022-07-05 10:55:00,404.3,405.18,404.29,405.01,1400.0,404.3,405.18,404.29,405.01,1400.0
2022-07-05 11:00:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 11:05:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 11:10:00,402.83,402.83,402.73,402.73,399.0,402.83,402.83,402.73,402.73,399.0
2022-07-05 11:15:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:20:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:25:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:30:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:35:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:40:00,405.15,405.35,405.15,405.35,200.0,405.15,405.35,405.15,405.35,200.0
2022-07-05 11:45:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 11:50:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 11:55:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 12:00:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 12:05:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 12:10:00,405.05,405.05,405.05,405.05,201.0,405.05,405.05,405.05,405.05,201.0
2022-07-05 12:15:00,405.05,405.05,405.05,405.05,0.0,405.05,405.05,405.05,405.05,0.0
2022-07-05 12:20:00,405.05,405.05,405.05,405.05,0.0,405.05,405.05,405.05,405.05,0.0
2022-07-05 12:25:00,406.71,406.71,406.7,406.71,100.0,406.71,406.71,406.7,406.71,100.0
2022-07-05 12:30:00,406.71,406.71,406.71,406.71,0.0,406.71,406.71,406.71,406.71,0.0
2022-07-05 12:35:00,406.77,406.77,406.77,406.77,100.0,406.77,406.77,406.77,406.77,100.0
2022-07-05 12:40:00,406.08,406.08,406.08,406.08,100.0,406.08,406.08,406.08,406.08,100.0
2022-07-05 12:45:00,405.01,405.01,405.01,405.01,100.0,405.01,405.01,405.01,405.01,100.0
2022-07-05 12:50:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 12:55:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 13:00:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 13:05:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 13:10:00,405.19,405.2,405.19,405.19,185.0,405.19,405.2,405.19,405.19,185.0
2022-07-05 13:15:00,405.19,405.19,405.19,405.19,0.0,405.19,405.19,405.19,405.19,0.0
2022-07-05 13:20:00,405.19,405.19,405.19,405.19,0.0,405.19,405.19,405.19,405.19,0.0
2022-07-05 13:25:00,406.55,406.55,406.55,406.55,100.0,406.55,406.55,406.55,406.55,100.0
2022-07-05 13:30:00,406.55,406.55,406.55,406.55,0.0,406.55,406.55,406.55,406.55,0.0
2022-07-05 13:35:00,407.29,407.44,406.98,407.44,322.0,407.29,407.44,406.98,407.44,322.0
2022-07-05 13:40:00,407.28,407.28,407.28,407.28,110.0,407.28,407.28,407.28,407.28,110.0
2022-07-05 13:45:00,406.93,406.93,406.91,406.91,200.0,406.93,406.93,406.91,406.91,200.0
2022-07-05 13:50:00,406.91,406.91,406.91,406.91,0.0,406.91,406.91,406.91,406.91,0.0
2022-07-05 13:55:00,406.6,406.6,406.6,406.6,100.0,406.6,406.6,406.6,406.6,100.0
2022-07-05 14:00:00,407.27,407.27,406.63,406.63,233.0,407.27,407.27,406.63,406.63,233.0
2022-07-05 14:05:00,406.9,406.9,406.73,406.73,201.0,406.9,406.9,406.73,406.73,201.0
2022-07-05 14:10:00,406.73,406.73,406.73,406.73,0.0,406.73,406.73,406.73,406.73,0.0
2022-07-05 14:15:00,406.72,406.72,406.56,406.56,200.0,406.72,406.72,406.56,406.56,200.0
2022-07-05 14:20:00,407.02,407.02,407.01,407.02,100.0,407.02,407.02,407.01,407.02,100.0
2022-07-05 14:25:00,407.6,408.11,407.6,408.07,700.0,407.6,408.11,407.6,408.07,700.0
2022-07-05 14:30:00,408.07,408.07,408.07,408.07,0.0,408.07,408.07,408.07,408.07,0.0
2022-07-05 14:35:00,408.07,408.07,408.07,408.07,0.0,408.07,408.07,408.07,408.07,0.0
2022-07-05 14:40:00,409.72,409.72,409.65,409.68,411.0,409.72,409.72,409.65,409.68,411.0
2022-07-05 14:45:00,410.0,410.0,409.19,409.38,524.0,410.0,410.0,409.19,409.38,524.0
2022-07-05 14:50:00,409.36,409.36,409.36,409.36,100.0,409.36,409.36,409.36,409.36,100.0
2022-07-05 14:55:00,409.47,409.54,409.47,409.54,200.0,409.47,409.54,409.47,409.54,200.0
2022-07-05 15:00:00,408.86,408.86,408.86,408.86,100.0,408.86,408.86,408.86,408.86,100.0
2022-07-05 15:05:00,409.47,409.48,409.47,409.48,200.0,409.47,409.48,409.47,409.48,200.0
2022-07-05 15:10:00,409.63,409.63,409.52,409.52,200.0,409.63,409.63,409.52,409.52,200.0
2022-07-05 15:15:00,409.2,409.44,408.84,408.84,501.0,409.2,409.44,408.84,408.84,501.0
2022-07-05 15:20:00,409.42,410.73,409.16,410.72,1100.0,409.42,410.73,409.16,410.72,1100.0
2022-07-05 15:25:00,410.31,410.56,410.31,410.55,369.0,410.31,410.56,410.31,410.55,369.0
2022-07-05 15:30:00,410.15,410.3,410.15,410.3,200.0,410.15,410.3,410.15,410.3,200.0
2022-07-05 15:35:00,410.32,411.73,410.01,411.73,2474.0,410.32,411.73,410.01,411.73,2474.0
2022-07-05 15:40:00,411.85,411.85,411.23,411.23,713.0,411.85,411.85,411.23,411.23,713.0
2022-07-05 15:45:00,411.56,412.19,411.31,412.19,1375.0,411.56,412.19,411.31,412.19,1375.0
2022-07-05 15:50:00,411.98,412.6,411.59,412.54,2213.0,411.98,412.6,411.59,412.54,2213.0
2022-07-05 15:55:00,412.23,412.66,411.3,411.68,7875.0,412.23,412.66,411.3,411.68,7875.0
2022-07-06 09:30:00,413.87,415.0,413.87,415.0,1672.0,413.87,415.0,413.87,415.0,1672.0
2022-07-06 09:35:00,415.0,415.0,415.0,415.0,0.0,415.0,415.0,415.0,415.0,0.0
2022-07-06 09:40:00,415.0,415.0,415.0,415.0,0.0,415.0,415.0,415.0,415.0,0.0
2022-07-06 09:45:00,415.0,415.0,415.0,415.0,0.0,415.0,415.0,415.0,415.0,0.0
2022-07-06 09:50:00,411.62,412.99,410.5,410.5,1041.0,411.62,412.99,410.5,410.5,1041.0
2022-07-06 09:55:00,412.69,413.27,412.69,413.13,400.0,412.69,413.27,412.69,413.13,400.0
2022-07-06 10:00:00,415.2,415.2,415.2,415.2,100.0,415.2,415.2,415.2,415.2,100.0
2022-07-06 10:05:00,411.84,414.11,411.84,414.11,481.0,411.84,414.11,411.84,414.11,481.0
2022-07-06 10:10:00,412.52,412.52,412.52,412.52,103.0,412.52,412.52,412.52,412.52,103.0
2022-07-06 10:15:00,412.52,412.52,412.52,412.52,0.0,412.52,412.52,412.52,412.52,0.0
2022-07-06 10:20:00,412.52,412.52,412.52,412.52,0.0,412.52,412.52,412.52,412.52,0.0
2022-07-06 10:25:00,412.52,412.52,412.52,412.52,0.0,412.52,412.52,412.52,412.52,0.0
2022-07-06 10:30:00,412.64,413.21,411.87,412.8,701.0,412.64,413.21,411.87,412.8,701.0
2022-07-06 10:35:00,412.8,412.8,412.8,412.8,0.0,412.8,412.8,412.8,412.8,0.0
2022-07-06 10:40:00,413.46,414.38,413.46,414.38,700.0,413.46,414.38,413.46,414.38,700.0
2022-07-06 10:45:00,414.5,414.5,414.0,414.0,521.0,414.5,414.5,414.0,414.0,521.0
2022-07-06 10:50:00,414.39,415.0,414.38,415.0,600.0,414.39,415.0,414.38,415.0,600.0
2022-07-06 10:55:00,415.83,417.57,415.82,417.57,200.0,415.83,417.57,415.82,417.57,200.0
2022-07-06 11:00:00,416.0,416.0,415.0,415.0,1206.0,416.0,416.0,415.0,415.0,1206.0
2022-07-06 11:05:00,415.0,416.24,415.0,416.24,400.0,415.0,416.24,415.0,416.24,400.0
2022-07-06 11:10:00,416.27,416.27,416.08,416.08,200.0,416.27,416.27,416.08,416.08,200.0
2022-07-06 11:15:00,416.08,416.08,416.08,416.08,0.0,416.08,416.08,416.08,416.08,0.0
2022-07-06 11:20:00,416.08,416.08,416.08,416.08,0.0,416.08,416.08,416.08,416.08,0.0
2022-07-06 11:25:00,416.4,416.4,416.39,416.4,100.0,416.4,416.4,416.39,416.4,100.0
2022-07-06 11:30:00,415.72,415.72,414.88,414.89,608.0,415.72,415.72,414.88,414.89,608.0
2022-07-06 11:35:00,414.6,416.22,414.6,416.22,438.0,414.6,416.22,414.6,416.22,438.0
2022-07-06 11:40:00,416.92,416.92,416.34,416.64,400.0,416.92,416.92,416.34,416.64,400.0
2022-07-06 11:45:00,416.81,416.81,416.8,416.81,100.0,416.81,416.81,416.8,416.81,100.0
2022-07-06 11:50:00,417.38,417.38,416.78,416.97,524.0,417.38,417.38,416.78,416.97,524.0
2022-07-06 11:55:00,417.22,417.81,416.53,416.53,400.0,417.22,417.81,416.53,416.53,400.0
2022-07-06 12:00:00,416.62,417.0,416.36,417.0,300.0,416.62,417.0,416.36,417.0,300.0
2022-07-06 12:05:00,417.0,417.0,417.0,417.0,300.0,417.0,417.0,417.0,417.0,300.0
2022-07-06 12:10:00,417.0,417.0,416.98,416.98,200.0,417.0,417.0,416.98,416.98,200.0
2022-07-06 12:15:00,416.98,416.98,416.98,416.98,0.0,416.98,416.98,416.98,416.98,0.0
2022-07-06 12:20:00,416.65,416.65,416.47,416.47,200.0,416.65,416.65,416.47,416.47,200.0
2022-07-06 12:25:00,416.47,416.47,416.47,416.47,0.0,416.47,416.47,416.47,416.47,0.0
2022-07-06 12:30:00,416.41,417.42,416.06,417.42,2140.0,416.41,417.42,416.06,417.42,2140.0
2022-07-06 12:35:00,418.56,418.56,418.56,418.56,100.0,418.56,418.56,418.56,418.56,100.0
2022-07-06 12:40:00,418.78,419.24,418.78,419.24,200.0,418.78,419.24,418.78,419.24,200.0
2022-07-06 12:45:00,418.9,418.9,418.9,418.9,100.0,418.9,418.9,418.9,418.9,100.0
2022-07-06 12:50:00,418.67,419.1,418.67,419.1,700.0,418.67,419.1,418.67,419.1,700.0
2022-07-06 12:55:00,419.0,419.0,419.0,419.0,200.0,419.0,419.0,419.0,419.0,200.0
2022-07-06 13:00:00,419.48,419.48,419.48,419.48,313.0,419.48,419.48,419.48,419.48,313.0
2022-07-06 13:05:00,420.68,420.68,420.68,420.68,100.0,420.68,420.68,420.68,420.68,100.0
2022-07-06 13:10:00,419.95,420.14,419.16,419.16,504.0,419.95,420.14,419.16,419.16,504.0
2022-07-06 13:15:00,419.16,419.16,419.16,419.16,0.0,419.16,419.16,419.16,419.16,0.0
2022-07-06 13:20:00,419.78,419.78,419.72,419.72,910.0,419.78,419.78,419.72,419.72,910.0
2022-07-06 13:25:00,419.23,419.7,419.23,419.69,851.0,419.23,419.7,419.23,419.69,851.0
2022-07-06 13:30:00,419.61,420.42,419.61,420.3,715.0,419.61,420.42,419.61,420.3,715.0
2022-07-06 13:35:00,419.95,420.74,419.95,420.74,372.0,419.95,420.74,419.95,420.74,372.0
2022-07-06 13:40:00,420.47,421.3,420.47,421.09,750.0,420.47,421.3,420.47,421.09,750.0
2022-07-06 13:45:00,421.31,421.99,421.23,421.99,1505.0,421.31,421.99,421.23,421.99,1505.0
2022-07-06 13:50:00,422.0,422.52,421.84,422.52,675.0,422.0,422.52,421.84,422.52,675.0
2022-07-06 13:55:00,422.52,422.52,422.51,422.52,100.0,422.52,422.52,422.51,422.52,100.0
2022-07-06 14:00:00,422.42,422.99,421.88,422.49,2571.0,422.42,422.99,421.88,422.49,2571.0
2022-07-06 14:05:00,422.42,423.71,422.27,422.27,992.0,422.42,423.71,422.27,422.27,992.0
2022-07-06 14:10:00,421.93,422.0,421.23,421.23,1109.0,421.93,422.0,421.23,421.23,1109.0
2022-07-06 14:15:00,420.49,420.98,420.32,420.98,500.0,420.49,420.98,420.32,420.98,500.0
2022-07-06 14:20:00,420.94,421.02,420.79,421.02,300.0,420.94,421.02,420.79,421.02,300.0
2022-07-06 14:25:00,420.95,421.71,420.5,421.71,700.0,420.95,421.71,420.5,421.71,700.0
2022-07-06 14:30:00,423.32,423.95,423.32,423.52,400.0,423.32,423.95,423.32,423.52,400.0
2022-07-06 14:35:00,421.6,421.82,420.6,420.91,1100.0,421.6,421.82,420.6,420.91,1100.0
2022-07-06 14:40:00,421.37,422.14,420.75,421.87,2723.0,421.37,422.14,420.75,421.87,2723.0
2022-07-06 14:45:00,421.43,421.43,421.05,421.05,300.0,421.43,421.43,421.05,421.05,300.0
2022-07-06 14:50:00,419.25,419.52,419.25,419.52,777.0,419.25,419.52,419.25,419.52,777.0
2022-07-06 14:55:00,419.5,420.64,419.5,420.64,400.0,419.5,420.64,419.5,420.64,400.0
2022-07-06 15:00:00,420.14,420.14,420.13,420.14,100.0,420.14,420.14,420.13,420.14,100.0
2022-07-06 15:05:00,419.91,419.91,419.91,419.91,136.0,419.91,419.91,419.91,419.91,136.0
2022-07-06 15:10:00,420.19,420.6,420.18,420.6,392.0,420.19,420.6,420.18,420.6,392.0
2022-07-06 15:15:00,421.24,421.43,421.0,421.27,600.0,421.24,421.43,421.0,421.27,600.0
2022-07-06 15:20:00,422.02,422.09,422.0,422.09,800.0,422.02,422.09,422.0,422.09,800.0
2022-07-06 15:25:00,421.87,421.87,420.55,420.94,1528.0,421.87,421.87,420.55,420.94,1528.0
2022-07-06 15:30:00,421.0,421.51,421.0,421.21,800.0,421.0,421.51,421.0,421.21,800.0
2022-07-06 15:35:00,421.34,422.21,421.33,422.1,2213.0,421.34,422.21,421.33,422.1,2213.0
2022-07-06 15:40:00,422.1,422.31,421.12,421.12,3715.0,422.1,422.31,421.12,421.12,3715.0
2022-07-06 15:45:00,421.64,421.64,420.01,420.01,3314.0,421.64,421.64,420.01,420.01,3314.0
2022-07-06 15:50:00,419.91,420.63,418.11,418.68,3605.0,419.91,420.63,418.11,418.68,3605.0
2022-07-06 15:55:00,418.98,419.6,418.56,419.42,6443.0,418.98,419.6,418.56,419.42,6443.0
2022-07-07 09:30:00,419.54,422.3,419.54,421.17,1046.0,419.54,422.3,419.54,421.17,1046.0
2022-07-07 09:35:00,420.16,420.16,417.78,417.85,421.0,420.16,420.16,417.78,417.85,421.0
2022-07-07 09:40:00,417.87,417.87,417.87,417.87,100.0,417.87,417.87,417.87,417.87,100.0
2022-07-07 09:45:00,420.34,421.17,417.14,417.14,800.0,420.34,421.17,417.14,417.14,800.0
2022-07-07 09:50:00,418.0,418.0,417.97,417.98,400.0,418.0,418.0,417.97,417.98,400.0
2022-07-07 09:55:00,418.0,419.4,417.2,418.0,1000.0,418.0,419.4,417.2,418.0,1000.0
2022-07-07 10:00:00,418.0,419.18,417.59,418.0,1931.0,418.0,419.18,417.59,418.0,1931.0
2022-07-07 10:05:00,418.0,418.5,417.14,417.14,300.0,418.0,418.5,417.14,417.14,300.0
2022-07-07 10:10:00,417.97,417.97,417.6,417.61,300.0,417.97,417.97,417.6,417.61,300.0
2022-07-07 10:15:00,418.76,419.59,418.76,418.82,400.0,418.76,419.59,418.76,418.82,400.0
2022-07-07 10:20:00,418.87,418.95,418.87,418.87,500.0,418.87,418.95,418.87,418.87,500.0
2022-07-07 10:25:00,419.45,420.29,419.45,420.29,300.0,419.45,420.29,419.45,420.29,300.0
2022-07-07 10:30:00,420.5,421.24,420.5,421.24,300.0,420.5,421.24,420.5,421.24,300.0
2022-07-07 10:35:00,420.85,420.85,420.84,420.85,200.0,420.85,420.85,420.84,420.85,200.0
2022-07-07 10:40:00,420.85,420.85,420.85,420.85,0.0,420.85,420.85,420.85,420.85,0.0
2022-07-07 10:45:00,422.98,422.98,422.73,422.73,200.0,422.98,422.98,422.73,422.73,200.0
2022-07-07 10:50:00,422.76,423.7,422.76,423.7,3471.0,422.76,423.7,422.76,423.7,3471.0
2022-07-07 10:55:00,423.93,423.93,423.93,423.93,100.0,423.93,423.93,423.93,423.93,100.0
2022-07-07 11:00:00,424.39,424.39,423.44,423.44,795.0,424.39,424.39,423.44,423.44,795.0
2022-07-07 11:05:00,423.0,423.0,423.0,423.0,5239.0,423.0,423.0,423.0,423.0,5239.0
2022-07-07 11:10:00,423.0,423.0,423.0,423.0,0.0,423.0,423.0,423.0,423.0,0.0
2022-07-07 11:15:00,421.85,421.85,421.85,421.85,100.0,421.85,421.85,421.85,421.85,100.0
2022-07-07 11:20:00,420.32,420.32,420.32,420.32,100.0,420.32,420.32,420.32,420.32,100.0
2022-07-07 11:25:00,420.32,420.32,420.32,420.32,0.0,420.32,420.32,420.32,420.32,0.0
2022-07-07 11:30:00,418.98,419.14,418.98,419.14,368.0,418.98,419.14,418.98,419.14,368.0
2022-07-07 11:35:00,419.14,419.14,419.14,419.14,0.0,419.14,419.14,419.14,419.14,0.0
2022-07-07 11:40:00,420.5,420.5,420.5,420.5,100.0,420.5,420.5,420.5,420.5,100.0
2022-07-07 11:45:00,420.5,420.5,420.5,420.5,0.0,420.5,420.5,420.5,420.5,0.0
2022-07-07 11:50:00,420.5,420.5,420.5,420.5,0.0,420.5,420.5,420.5,420.5,0.0
2022-07-07 11:55:00,421.58,422.29,421.58,422.29,200.0,421.58,422.29,421.58,422.29,200.0
2022-07-07 12:00:00,422.29,422.29,422.29,422.29,0.0,422.29,422.29,422.29,422.29,0.0
2022-07-07 12:05:00,421.79,421.94,421.76,421.94,500.0,421.79,421.94,421.76,421.94,500.0
2022-07-07 12:10:00,421.94,421.94,421.94,421.94,0.0,421.94,421.94,421.94,421.94,0.0
2022-07-07 12:15:00,421.94,421.94,421.94,421.94,0.0,421.94,421.94,421.94,421.94,0.0
2022-07-07 12:20:00,421.7,421.7,421.7,421.7,100.0,421.7,421.7,421.7,421.7,100.0
2022-07-07 12:25:00,421.7,421.7,421.7,421.7,0.0,421.7,421.7,421.7,421.7,0.0
2022-07-07 12:30:00,421.4,421.4,421.4,421.4,100.0,421.4,421.4,421.4,421.4,100.0
2022-07-07 12:35:00,421.59,421.59,421.31,421.31,200.0,421.59,421.59,421.31,421.31,200.0
2022-07-07 12:40:00,421.31,421.31,421.31,421.31,0.0,421.31,421.31,421.31,421.31,0.0
2022-07-07 12:45:00,420.96,420.96,420.96,420.96,100.0,420.96,420.96,420.96,420.96,100.0
2022-07-07 12:50:00,420.58,420.58,420.38,420.38,200.0,420.58,420.58,420.38,420.38,200.0
2022-07-07 12:55:00,421.28,421.28,421.12,421.12,200.0,421.28,421.28,421.12,421.12,200.0
2022-07-07 13:00:00,421.4,421.4,421.4,421.4,100.0,421.4,421.4,421.4,421.4,100.0
2022-07-07 13:05:00,421.4,421.4,421.4,421.4,0.0,421.4,421.4,421.4,421.4,0.0
2022-07-07 13:10:00,421.4,421.4,421.4,421.4,100.0,421.4,421.4,421.4,421.4,100.0
2022-07-07 13:15:00,422.18,422.18,422.17,422.18,104.0,422.18,422.18,422.17,422.18,104.0
2022-07-07 13:20:00,422.51,422.51,422.22,422.24,300.0,422.51,422.51,422.22,422.24,300.0
2022-07-07 13:25:00,421.99,422.04,421.75,421.79,2710.0,421.99,422.04,421.75,421.79,2710.0
2022-07-07 13:30:00,421.6,421.61,421.23,421.23,701.0,421.6,421.61,421.23,421.23,701.0
2022-07-07 13:35:00,419.63,421.1,419.63,421.1,3017.0,419.63,421.1,419.63,421.1,3017.0
2022-07-07 13:40:00,420.86,420.86,420.86,420.86,200.0,420.86,420.86,420.86,420.86,200.0
2022-07-07 13:45:00,420.9,420.9,420.9,420.9,400.0,420.9,420.9,420.9,420.9,400.0
2022-07-07 13:50:00,420.06,420.07,419.61,419.96,5500.0,420.06,420.07,419.61,419.96,5500.0
2022-07-07 13:55:00,420.49,421.36,420.41,420.51,843.0,420.49,421.36,420.41,420.51,843.0
2022-07-07 14:00:00,419.84,419.84,419.84,419.84,100.0,419.84,419.84,419.84,419.84,100.0
2022-07-07 14:05:00,420.88,420.88,420.87,420.88,100.0,420.88,420.88,420.87,420.88,100.0
2022-07-07 14:10:00,420.59,420.7,420.34,420.34,500.0,420.59,420.7,420.34,420.34,500.0
2022-07-07 14:15:00,419.72,419.72,419.72,419.72,100.0,419.72,419.72,419.72,419.72,100.0
2022-07-07 14:20:00,420.4,420.77,420.16,420.46,700.0,420.4,420.77,420.16,420.46,700.0
2022-07-07 14:25:00,420.46,420.46,420.46,420.46,0.0,420.46,420.46,420.46,420.46,0.0
2022-07-07 14:30:00,420.76,420.76,420.37,420.37,200.0,420.76,420.76,420.37,420.37,200.0
2022-07-07 14:35:00,420.85,420.86,420.75,420.75,395.0,420.85,420.86,420.75,420.75,395.0
2022-07-07 14:40:00,421.0,422.4,420.99,422.4,3189.0,421.0,422.4,420.99,422.4,3189.0
2022-07-07 14:45:00,422.44,422.44,422.28,422.44,600.0,422.44,422.44,422.28,422.44,600.0
2022-07-07 14:50:00,422.44,422.44,422.44,422.44,0.0,422.44,422.44,422.44,422.44,0.0
2022-07-07 14:55:00,422.04,422.04,422.03,422.04,100.0,422.04,422.04,422.03,422.04,100.0
2022-07-07 15:00:00,422.04,422.04,422.04,422.04,0.0,422.04,422.04,422.04,422.04,0.0
2022-07-07 15:05:00,422.58,422.59,422.58,422.58,131.0,422.58,422.59,422.58,422.58,131.0
2022-07-07 15:10:00,422.91,423.41,422.91,423.41,300.0,422.91,423.41,422.91,423.41,300.0
2022-07-07 15:15:00,423.1,423.88,423.1,423.88,500.0,423.1,423.88,423.1,423.88,500.0
2022-07-07 15:20:00,423.92,424.02,423.91,424.02,453.0,423.92,424.02,423.91,424.02,453.0
2022-07-07 15:25:00,423.85,423.93,423.56,423.62,1208.0,423.85,423.93,423.56,423.62,1208.0
2022-07-07 15:30:00,423.58,423.58,423.57,423.58,302.0,423.58,423.58,423.57,423.58,302.0
2022-07-07 15:35:00,423.47,423.47,422.06,423.08,800.0,423.47,423.47,422.06,423.08,800.0
2022-07-07 15:40:00,423.52,423.78,423.36,423.5,920.0,423.52,423.78,423.36,423.5,920.0
2022-07-07 15:45:00,423.34,423.9,423.34,423.84,1547.0,423.34,423.9,423.34,423.84,1547.0
2022-07-07 15:50:00,423.83,423.94,423.62,423.94,1465.0,423.83,423.94,423.62,423.94,1465.0
2022-07-07 15:55:00,423.97,424.58,423.33,423.34,6449.0,423.97,424.58,423.33,423.34,6449.0
2022-07-08 09:30:00,421.12,422.59,421.12,422.59,958.0,421.12,422.59,421.12,422.59,958.0
2022-07-08 09:35:00,416.47,419.87,416.47,419.87,430.0,416.47,419.87,416.47,419.87,430.0
2022-07-08 09:40:00,419.56,419.56,419.56,419.56,100.0,419.56,419.56,419.56,419.56,100.0
2022-07-08 09:45:00,419.56,419.56,419.56,419.56,0.0,419.56,419.56,419.56,419.56,0.0
2022-07-08 09:50:00,417.07,417.57,415.27,417.57,400.0,417.07,417.57,415.27,417.57,400.0
2022-07-08 09:55:00,417.57,417.57,417.57,417.57,0.0,417.57,417.57,417.57,417.57,0.0
2022-07-08 10:00:00,416.96,416.96,416.93,416.93,200.0,416.96,416.96,416.93,416.93,200.0
2022-07-08 10:05:00,418.78,418.78,417.64,417.98,1936.0,418.78,418.78,417.64,417.98,1936.0
2022-07-08 10:10:00,417.98,420.25,417.79,417.79,1100.0,417.98,420.25,417.79,417.79,1100.0
2022-07-08 10:15:00,417.79,417.79,417.79,417.79,0.0,417.79,417.79,417.79,417.79,0.0
2022-07-08 10:20:00,417.79,417.79,417.79,417.79,0.0,417.79,417.79,417.79,417.79,0.0
2022-07-08 10:25:00,418.51,421.02,418.51,421.02,800.0,418.51,421.02,418.51,421.02,800.0
2022-07-08 10:30:00,420.44,421.6,420.43,421.19,500.0,420.44,421.6,420.43,421.19,500.0
2022-07-08 10:35:00,422.64,423.48,422.64,423.48,200.0,422.64,423.48,422.64,423.48,200.0
2022-07-08 10:40:00,423.25,423.62,422.8,422.8,1357.0,423.25,423.62,422.8,422.8,1357.0
2022-07-08 10:45:00,423.23,423.51,423.0,423.51,2300.0,423.23,423.51,423.0,423.51,2300.0
2022-07-08 10:50:00,423.62,423.62,423.33,423.4,2200.0,423.62,423.62,423.33,423.4,2200.0
2022-07-08 10:55:00,423.35,423.59,423.08,423.59,1167.0,423.35,423.59,423.08,423.59,1167.0
2022-07-08 11:00:00,422.69,423.25,421.59,421.98,2300.0,422.69,423.25,421.59,421.98,2300.0
2022-07-08 11:05:00,422.04,422.1,422.04,422.1,300.0,422.04,422.1,422.04,422.1,300.0
2022-07-08 11:10:00,421.82,422.44,421.32,421.72,1312.0,421.82,422.44,421.32,421.72,1312.0
2022-07-08 11:15:00,421.59,421.59,421.56,421.56,978.0,421.59,421.59,421.56,421.56,978.0
2022-07-08 11:20:00,421.73,421.73,421.4,421.4,1400.0,421.73,421.73,421.4,421.4,1400.0
2022-07-08 11:25:00,421.05,421.05,420.38,420.38,900.0,421.05,421.05,420.38,420.38,900.0
2022-07-08 11:30:00,419.64,420.61,419.64,419.85,3690.0,419.64,420.61,419.64,419.85,3690.0
2022-07-08 11:35:00,420.25,420.25,420.02,420.14,1300.0,420.25,420.25,420.02,420.14,1300.0
2022-07-08 11:40:00,420.27,420.27,419.44,419.44,1547.0,420.27,420.27,419.44,419.44,1547.0
2022-07-08 11:45:00,418.51,418.7,418.32,418.58,400.0,418.51,418.7,418.32,418.58,400.0
2022-07-08 11:50:00,418.58,418.8,418.1,418.1,804.0,418.58,418.8,418.1,418.1,804.0
2022-07-08 11:55:00,417.83,418.16,417.82,418.01,700.0,417.83,418.16,417.82,418.01,700.0
2022-07-08 12:00:00,418.22,418.22,417.35,417.6,1700.0,418.22,418.22,417.35,417.6,1700.0
2022-07-08 12:05:00,417.23,417.23,417.06,417.16,300.0,417.23,417.23,417.06,417.16,300.0
2022-07-08 12:10:00,417.3,417.31,417.3,417.31,200.0,417.3,417.31,417.3,417.31,200.0
2022-07-08 12:15:00,417.31,417.31,417.31,417.31,100.0,417.31,417.31,417.31,417.31,100.0
2022-07-08 12:20:00,417.31,417.36,417.31,417.34,500.0,417.31,417.36,417.31,417.34,500.0
2022-07-08 12:25:00,416.92,416.92,416.27,416.27,733.0,416.92,416.92,416.27,416.27,733.0
2022-07-08 12:30:00,416.36,416.36,416.09,416.29,500.0,416.36,416.36,416.09,416.29,500.0
2022-07-08 12:35:00,416.18,416.18,416.17,416.18,100.0,416.18,416.18,416.17,416.18,100.0
2022-07-08 12:40:00,416.18,416.18,416.18,416.18,0.0,416.18,416.18,416.18,416.18,0.0
2022-07-08 12:45:00,416.18,416.18,416.18,416.18,0.0,416.18,416.18,416.18,416.18,0.0
2022-07-08 12:50:00,415.35,415.35,414.92,414.92,200.0,415.35,415.35,414.92,414.92,200.0
2022-07-08 12:55:00,415.47,415.47,414.86,414.86,200.0,415.47,415.47,414.86,414.86,200.0
2022-07-08 13:00:00,414.61,414.62,413.36,413.36,500.0,414.61,414.62,413.36,413.36,500.0
2022-07-08 13:05:00,413.39,414.51,413.38,414.51,700.0,413.39,414.51,413.38,414.51,700.0
2022-07-08 13:10:00,414.47,414.47,414.47,414.47,100.0,414.47,414.47,414.47,414.47,100.0
2022-07-08 13:15:00,414.61,414.61,414.6,414.61,311.0,414.61,414.61,414.6,414.61,311.0
2022-07-08 13:20:00,414.49,414.49,414.17,414.17,400.0,414.49,414.49,414.17,414.17,400.0
2022-07-08 13:25:00,414.48,414.48,414.19,414.31,800.0,414.48,414.48,414.19,414.31,800.0
2022-07-08 13:30:00,414.25,414.32,414.25,414.32,200.0,414.25,414.32,414.25,414.32,200.0
2022-07-08 13:35:00,414.32,414.55,414.05,414.22,1320.0,414.32,414.55,414.05,414.22,1320.0
2022-07-08 13:40:00,414.3,414.33,414.3,414.33,700.0,414.3,414.33,414.3,414.33,700.0
2022-07-08 13:45:00,414.37,414.7,414.36,414.55,840.0,414.37,414.7,414.36,414.55,840.0
2022-07-08 13:50:00,415.75,416.36,415.74,416.36,500.0,415.75,416.36,415.74,416.36,500.0
2022-07-08 13:55:00,415.92,415.99,415.92,415.99,200.0,415.92,415.99,415.92,415.99,200.0
2022-07-08 14:00:00,416.33,416.33,415.63,415.63,691.0,416.33,416.33,415.63,415.63,691.0
2022-07-08 14:05:00,416.08,416.08,416.08,416.08,100.0,416.08,416.08,416.08,416.08,100.0
2022-07-08 14:10:00,416.19,416.4,416.11,416.11,400.0,416.19,416.4,416.11,416.11,400.0
2022-07-08 14:15:00,416.58,416.59,416.3,416.3,300.0,416.58,416.59,416.3,416.3,300.0
2022-07-08 14:20:00,417.01,417.43,417.01,417.43,300.0,417.01,417.43,417.01,417.43,300.0
2022-07-08 14:25:00,417.14,417.15,417.14,417.14,100.0,417.14,417.15,417.14,417.14,100.0
2022-07-08 14:30:00,417.13,417.48,417.12,417.48,500.0,417.13,417.48,417.12,417.48,500.0
2022-07-08 14:35:00,417.51,417.54,417.51,417.54,300.0,417.51,417.54,417.51,417.54,300.0
2022-07-08 14:40:00,417.48,417.55,417.48,417.52,500.0,417.48,417.55,417.48,417.52,500.0
2022-07-08 14:45:00,417.8,417.91,417.55,417.55,400.0,417.8,417.91,417.55,417.55,400.0
2022-07-08 14:50:00,417.77,418.08,417.5,417.5,1000.0,417.77,418.08,417.5,417.5,1000.0
2022-07-08 14:55:00,417.54,417.54,417.5,417.5,300.0,417.54,417.54,417.5,417.5,300.0
2022-07-08 15:00:00,417.77,418.11,417.77,418.11,200.0,417.77,418.11,417.77,418.11,200.0
2022-07-08 15:05:00,417.69,417.69,416.21,416.21,443.0,417.69,417.69,416.21,416.21,443.0
2022-07-08 15:10:00,416.11,416.11,416.1,416.11,200.0,416.11,416.11,416.1,416.11,200.0
2022-07-08 15:15:00,416.04,416.04,415.45,415.5,400.0,416.04,416.04,415.45,415.5,400.0
2022-07-08 15:20:00,415.18,415.18,415.13,415.13,200.0,415.18,415.18,415.13,415.13,200.0
2022-07-08 15:25:00,414.92,415.14,414.61,414.83,700.0,414.92,415.14,414.61,414.83,700.0
2022-07-08 15:30:00,414.82,414.85,414.53,414.81,1100.0,414.82,414.85,414.53,414.81,1100.0
2022-07-08 15:35:00,415.02,417.15,415.01,416.59,1740.0,415.02,417.15,415.01,416.59,1740.0
2022-07-08 15:40:00,416.58,417.65,416.58,417.38,1100.0,416.58,417.65,416.58,417.38,1100.0
2022-07-08 15:45:00,417.67,418.21,417.53,418.1,1400.0,417.67,418.21,417.53,418.1,1400.0
2022-07-08 15:50:00,418.13,419.82,418.13,419.82,1749.0,418.13,419.82,418.13,419.82,1749.0
2022-07-08 15:55:00,419.6,419.63,418.18,418.68,6143.0,419.6,419.63,418.18,418.68,6143.0
2022-07-11 09:30:00,417.47,417.47,417.47,417.47,613.0,417.47,417.47,417.47,417.47,613.0
2022-07-11 09:35:00,417.47,417.47,417.47,417.47,0.0,417.47,417.47,417.47,417.47,0.0
2022-07-11 09:40:00,417.47,417.47,417.47,417.47,0.0,417.47,417.47,417.47,417.47,0.0
2022-07-11 09:45:00,417.47,417.47,417.47,417.47,0.0,417.47,417.47,417.47,417.47,0.0
2022-07-11 09:50:00,417.47,417.47,417.47,417.47,0.0,417.47,417.47,417.47,417.47,0.0
2022-07-11 09:55:00,414.56,415.0,414.56,415.0,1226.0,414.56,415.0,414.56,415.0,1226.0
2022-07-11 10:00:00,414.53,414.53,414.52,414.53,156.0,414.53,414.53,414.52,414.53,156.0
2022-07-11 10:05:00,414.53,414.53,414.53,414.53,0.0,414.53,414.53,414.53,414.53,0.0
2022-07-11 10:10:00,414.53,414.53,414.53,414.53,0.0,414.53,414.53,414.53,414.53,0.0
2022-07-11 10:15:00,414.73,414.73,414.69,414.69,200.0,414.73,414.73,414.69,414.69,200.0
2022-07-11 10:20:00,412.8,412.8,412.8,412.8,115.0,412.8,412.8,412.8,412.8,115.0
2022-07-11 10:25:00,412.8,412.8,412.8,412.8,0.0,412.8,412.8,412.8,412.8,0.0
2022-07-11 10:30:00,414.91,415.35,414.66,415.35,393.0,414.91,415.35,414.66,415.35,393.0
2022-07-11 10:35:00,415.59,415.59,415.59,415.59,100.0,415.59,415.59,415.59,415.59,100.0
2022-07-11 10:40:00,415.59,415.59,415.59,415.59,0.0,415.59,415.59,415.59,415.59,0.0
2022-07-11 10:45:00,415.59,415.59,415.59,415.59,0.0,415.59,415.59,415.59,415.59,0.0
2022-07-11 10:50:00,416.89,416.89,416.72,416.72,200.0,416.89,416.89,416.72,416.72,200.0
2022-07-11 10:55:00,416.87,416.89,416.86,416.89,200.0,416.87,416.89,416.86,416.89,200.0
2022-07-11 11:00:00,416.77,416.85,415.57,416.71,500.0,416.77,416.85,415.57,416.71,500.0
2022-07-11 11:05:00,416.84,419.71,416.84,419.71,542.0,416.84,419.71,416.84,419.71,542.0
2022-07-11 11:10:00,419.8,419.8,418.75,418.81,300.0,419.8,419.8,418.75,418.81,300.0
2022-07-11 11:15:00,418.81,418.81,418.81,418.81,0.0,418.81,418.81,418.81,418.81,0.0
2022-07-11 11:20:00,418.67,418.67,418.66,418.67,124.0,418.67,418.67,418.66,418.67,124.0
2022-07-11 11:25:00,419.32,419.4,418.46,418.46,600.0,419.32,419.4,418.46,418.46,600.0
2022-07-11 11:30:00,418.39,418.39,418.38,418.38,437.0,418.39,418.39,418.38,418.38,437.0
2022-07-11 11:35:00,417.61,418.91,417.61,418.91,1503.0,417.61,418.91,417.61,418.91,1503.0
2022-07-11 11:40:00,418.91,418.91,418.91,418.91,0.0,418.91,418.91,418.91,418.91,0.0
2022-07-11 11:45:00,418.77,418.77,418.77,418.77,100.0,418.77,418.77,418.77,418.77,100.0
2022-07-11 11:50:00,419.58,419.78,419.23,419.23,900.0,419.58,419.78,419.23,419.23,900.0
2022-07-11 11:55:00,419.11,419.11,418.48,418.48,300.0,419.11,419.11,418.48,418.48,300.0
2022-07-11 12:00:00,418.94,418.94,418.94,418.94,100.0,418.94,418.94,418.94,418.94,100.0
2022-07-11 12:05:00,418.48,418.48,418.48,418.48,100.0,418.48,418.48,418.48,418.48,100.0
2022-07-11 12:10:00,418.46,418.51,418.31,418.5,556.0,418.46,418.51,418.31,418.5,556.0
2022-07-11 12:15:00,418.19,418.44,418.19,418.44,237.0,418.19,418.44,418.19,418.44,237.0
2022-07-11 12:20:00,418.69,418.69,417.87,418.3,1100.0,418.69,418.69,417.87,418.3,1100.0
2022-07-11 12:25:00,418.3,418.3,418.3,418.3,0.0,418.3,418.3,418.3,418.3,0.0
2022-07-11 12:30:00,418.3,418.47,418.03,418.03,977.0,418.3,418.47,418.03,418.03,977.0
2022-07-11 12:35:00,418.43,418.43,418.42,418.43,100.0,418.43,418.43,418.42,418.43,100.0
2022-07-11 12:40:00,418.55,418.55,418.28,418.28,461.0,418.55,418.55,418.28,418.28,461.0
2022-07-11 12:45:00,418.28,418.28,418.28,418.28,0.0,418.28,418.28,418.28,418.28,0.0
2022-07-11 12:50:00,417.2,417.48,417.2,417.48,1021.0,417.2,417.48,417.2,417.48,1021.0
2022-07-11 12:55:00,417.69,417.72,417.65,417.72,300.0,417.69,417.72,417.65,417.72,300.0
2022-07-11 13:00:00,419.17,419.17,419.17,419.17,100.0,419.17,419.17,419.17,419.17,100.0
2022-07-11 13:05:00,419.1,420.02,419.02,419.98,800.0,419.1,420.02,419.02,419.98,800.0
2022-07-11 13:10:00,419.35,419.35,419.35,419.35,100.0,419.35,419.35,419.35,419.35,100.0
2022-07-11 13:15:00,419.04,419.04,419.03,419.03,200.0,419.04,419.04,419.03,419.03,200.0
2022-07-11 13:20:00,419.03,419.03,419.03,419.03,0.0,419.03,419.03,419.03,419.03,0.0
2022-07-11 13:25:00,419.03,419.03,419.03,419.03,0.0,419.03,419.03,419.03,419.03,0.0
2022-07-11 13:30:00,419.65,420.33,419.65,419.8,900.0,419.65,420.33,419.65,419.8,900.0
2022-07-11 13:35:00,419.85,419.85,419.85,419.85,100.0,419.85,419.85,419.85,419.85,100.0
2022-07-11 13:40:00,419.85,419.85,419.85,419.85,0.0,419.85,419.85,419.85,419.85,0.0
2022-07-11 13:45:00,419.39,420.52,419.39,420.52,900.0,419.39,420.52,419.39,420.52,900.0
2022-07-11 13:50:00,421.09,421.09,421.09,421.09,100.0,421.09,421.09,421.09,421.09,100.0
2022-07-11 13:55:00,420.6,420.6,420.6,420.6,100.0,420.6,420.6,420.6,420.6,100.0
2022-07-11 14:00:00,420.96,421.12,420.64,421.05,1100.0,420.96,421.12,420.64,421.05,1100.0
2022-07-11 14:05:00,420.88,420.88,420.88,420.88,100.0,420.88,420.88,420.88,420.88,100.0
2022-07-11 14:10:00,420.58,421.26,420.53,420.67,1391.0,420.58,421.26,420.53,420.67,1391.0
2022-07-11 14:15:00,420.39,420.62,420.33,420.62,600.0,420.39,420.62,420.33,420.62,600.0
2022-07-11 14:20:00,420.66,420.66,420.39,420.4,604.0,420.66,420.66,420.39,420.4,604.0
2022-07-11 14:25:00,420.43,420.63,420.42,420.42,1078.0,420.43,420.63,420.42,420.42,1078.0
2022-07-11 14:30:00,420.24,420.24,419.88,419.89,400.0,420.24,420.24,419.88,419.89,400.0
2022-07-11 14:35:00,420.07,421.66,420.07,421.66,608.0,420.07,421.66,420.07,421.66,608.0
2022-07-11 14:40:00,421.13,421.47,421.13,421.45,609.0,421.13,421.47,421.13,421.45,609.0
2022-07-11 14:45:00,421.12,421.12,420.92,420.92,600.0,421.12,421.12,420.92,420.92,600.0
2022-07-11 14:50:00,420.72,420.72,420.08,420.33,600.0,420.72,420.72,420.08,420.33,600.0
2022-07-11 14:55:00,420.38,420.42,419.93,419.93,500.0,420.38,420.42,419.93,419.93,500.0
2022-07-11 15:00:00,419.81,419.81,419.41,419.41,500.0,419.81,419.81,419.41,419.41,500.0
2022-07-11 15:05:00,419.74,420.03,419.31,419.31,600.0,419.74,420.03,419.31,419.31,600.0
2022-07-11 15:10:00,419.73,419.81,419.51,419.51,440.0,419.73,419.81,419.51,419.51,440.0
2022-07-11 15:15:00,419.52,419.56,419.19,419.19,948.0,419.52,419.56,419.19,419.19,948.0
2022-07-11 15:20:00,418.87,419.52,418.87,419.17,600.0,418.87,419.52,418.87,419.17,600.0
2022-07-11 15:25:00,419.19,420.47,419.19,420.47,600.0,419.19,420.47,419.19,420.47,600.0
2022-07-11 15:30:00,420.43,420.65,419.58,419.58,815.0,420.43,420.65,419.58,419.58,815.0
2022-07-11 15:35:00,419.0,419.83,419.0,419.54,700.0,419.0,419.83,419.0,419.54,700.0
2022-07-11 15:40:00,419.82,420.18,419.39,419.39,1577.0,419.82,420.18,419.39,419.39,1577.0
2022-07-11 15:45:00,419.17,419.43,418.75,419.06,1345.0,419.17,419.43,418.75,419.06,1345.0
2022-07-11 15:50:00,418.71,419.13,417.8,418.05,2140.0,418.71,419.13,417.8,418.05,2140.0
2022-07-11 15:55:00,418.27,419.17,417.64,417.81,10034.0,418.27,419.17,417.64,417.81,10034.0
2022-07-12 09:30:00,421.59,421.59,421.59,421.59,918.0,421.59,421.59,421.59,421.59,918.0
2022-07-12 09:35:00,423.48,423.48,423.48,423.48,100.0,423.48,423.48,423.48,423.48,100.0
2022-07-12 09:40:00,423.48,423.48,423.48,423.48,0.0,423.48,423.48,423.48,423.48,0.0
2022-07-12 09:45:00,420.95,422.27,420.95,422.27,229.0,420.95,422.27,420.95,422.27,229.0
2022-07-12 09:50:00,422.27,422.27,422.27,422.27,0.0,422.27,422.27,422.27,422.27,0.0
2022-07-12 09:55:00,422.25,422.25,418.77,420.91,2738.0,422.25,422.25,418.77,420.91,2738.0
2022-07-12 10:00:00,420.61,420.62,419.45,420.17,1000.0,420.61,420.62,419.45,420.17,1000.0
2022-07-12 10:05:00,420.54,421.35,420.54,421.35,300.0,420.54,421.35,420.54,421.35,300.0
2022-07-12 10:10:00,420.52,420.53,420.52,420.53,300.0,420.52,420.53,420.52,420.53,300.0
2022-07-12 10:15:00,420.08,420.08,419.33,419.34,400.0,420.08,420.08,419.33,419.34,400.0
2022-07-12 10:20:00,419.6,419.6,418.73,418.77,400.0,419.6,419.6,418.73,418.77,400.0
2022-07-12 10:25:00,419.12,420.0,416.93,417.58,3455.0,419.12,420.0,416.93,417.58,3455.0
2022-07-12 10:30:00,418.7,421.29,417.87,420.76,3778.0,418.7,421.29,417.87,420.76,3778.0
2022-07-12 10:35:00,421.62,421.62,420.81,421.16,400.0,421.62,421.62,420.81,421.16,400.0
2022-07-12 10:40:00,421.16,421.16,421.16,421.16,0.0,421.16,421.16,421.16,421.16,0.0
2022-07-12 10:45:00,420.65,422.24,420.65,420.94,1950.0,420.65,422.24,420.65,420.94,1950.0
2022-07-12 10:50:00,420.49,421.64,420.49,421.64,500.0,420.49,421.64,420.49,421.64,500.0
2022-07-12 10:55:00,421.64,421.64,421.64,421.64,0.0,421.64,421.64,421.64,421.64,0.0
2022-07-12 11:00:00,422.23,422.23,421.31,421.31,200.0,422.23,422.23,421.31,421.31,200.0
2022-07-12 11:05:00,421.31,421.31,421.31,421.31,0.0,421.31,421.31,421.31,421.31,0.0
2022-07-12 11:10:00,419.93,419.93,419.92,419.93,100.0,419.93,419.93,419.92,419.93,100.0
2022-07-12 11:15:00,419.93,419.93,419.93,419.93,0.0,419.93,419.93,419.93,419.93,0.0
2022-07-12 11:20:00,419.93,419.93,419.93,419.93,0.0,419.93,419.93,419.93,419.93,0.0
2022-07-12 11:25:00,419.93,419.93,419.93,419.93,0.0,419.93,419.93,419.93,419.93,0.0
2022-07-12 11:30:00,418.98,418.98,418.78,418.79,200.0,418.98,418.98,418.78,418.79,200.0
2022-07-12 11:35:00,418.79,418.79,418.79,418.79,0.0,418.79,418.79,418.79,418.79,0.0
2022-07-12 11:40:00,418.79,418.79,418.79,418.79,0.0,418.79,418.79,418.79,418.79,0.0
2022-07-12 11:45:00,415.31,415.31,414.58,414.58,300.0,415.31,415.31,414.58,414.58,300.0
2022-07-12 11:50:00,414.58,414.58,414.58,414.58,0.0,414.58,414.58,414.58,414.58,0.0
2022-07-12 11:55:00,415.31,415.95,415.31,415.95,311.0,415.31,415.95,415.31,415.95,311.0
2022-07-12 12:00:00,416.33,416.33,416.33,416.33,100.0,416.33,416.33,416.33,416.33,100.0
2022-07-12 12:05:00,416.34,416.85,416.23,416.23,504.0,416.34,416.85,416.23,416.23,504.0
2022-07-12 12:10:00,416.4,416.46,416.4,416.46,205.0,416.4,416.46,416.4,416.46,205.0
2022-07-12 12:15:00,416.46,416.46,416.46,416.46,0.0,416.46,416.46,416.46,416.46,0.0
2022-07-12 12:20:00,416.79,417.8,416.53,417.8,788.0,416.79,417.8,416.53,417.8,788.0
2022-07-12 12:25:00,417.8,417.8,417.8,417.8,0.0,417.8,417.8,417.8,417.8,0.0
2022-07-12 12:30:00,418.05,418.05,418.04,418.05,100.0,418.05,418.05,418.04,418.05,100.0
2022-07-12 12:35:00,417.55,417.73,417.55,417.73,200.0,417.55,417.73,417.55,417.73,200.0
2022-07-12 12:40:00,417.21,417.21,417.21,417.21,100.0,417.21,417.21,417.21,417.21,100.0
2022-07-12 12:45:00,417.21,417.21,417.21,417.21,0.0,417.21,417.21,417.21,417.21,0.0
2022-07-12 12:50:00,417.21,417.21,417.21,417.21,0.0,417.21,417.21,417.21,417.21,0.0
2022-07-12 12:55:00,417.21,417.21,417.21,417.21,0.0,417.21,417.21,417.21,417.21,0.0
2022-07-12 13:00:00,418.29,418.47,417.94,417.94,684.0,418.29,418.47,417.94,417.94,684.0
2022-07-12 13:05:00,417.55,417.55,417.34,417.34,300.0,417.55,417.55,417.34,417.34,300.0
2022-07-12 13:10:00,417.54,417.54,417.54,417.54,200.0,417.54,417.54,417.54,417.54,200.0
2022-07-12 13:15:00,417.41,417.51,417.41,417.5,400.0,417.41,417.51,417.41,417.5,400.0
2022-07-12 13:20:00,417.56,417.56,417.34,417.34,700.0,417.56,417.56,417.34,417.34,700.0
2022-07-12 13:25:00,417.62,417.62,417.62,417.62,219.0,417.62,417.62,417.62,417.62,219.0
2022-07-12 13:30:00,417.65,417.66,417.65,417.66,300.0,417.65,417.66,417.65,417.66,300.0
2022-07-12 13:35:00,417.95,418.16,417.79,417.97,700.0,417.95,418.16,417.79,417.97,700.0
2022-07-12 13:40:00,417.97,417.97,417.97,417.97,100.0,417.97,417.97,417.97,417.97,100.0
2022-07-12 13:45:00,418.17,418.77,417.93,418.77,700.0,418.17,418.77,417.93,418.77,700.0
2022-07-12 13:50:00,418.18,418.68,418.18,418.68,773.0,418.18,418.68,418.18,418.68,773.0
2022-07-12 13:55:00,418.77,419.46,418.76,419.46,700.0,418.77,419.46,418.76,419.46,700.0
2022-07-12 14:00:00,418.96,418.96,418.89,418.89,300.0,418.96,418.96,418.89,418.89,300.0
2022-07-12 14:05:00,418.89,418.89,418.89,418.89,0.0,418.89,418.89,418.89,418.89,0.0
2022-07-12 14:10:00,418.92,420.26,418.92,420.26,300.0,418.92,420.26,418.92,420.26,300.0
2022-07-12 14:15:00,419.6,419.6,419.59,419.6,100.0,419.6,419.6,419.59,419.6,100.0
2022-07-12 14:20:00,419.6,419.6,419.6,419.6,0.0,419.6,419.6,419.6,419.6,0.0
2022-07-12 14:25:00,419.68,419.68,419.19,419.19,413.0,419.68,419.68,419.19,419.19,413.0
2022-07-12 14:30:00,417.64,417.64,417.64,417.64,200.0,417.64,417.64,417.64,417.64,200.0
2022-07-12 14:35:00,417.64,418.12,417.62,418.12,578.0,417.64,418.12,417.62,418.12,578.0
2022-07-12 14:40:00,417.63,417.63,417.45,417.5,603.0,417.63,417.63,417.45,417.5,603.0
2022-07-12 14:45:00,417.48,418.0,417.48,418.0,764.0,417.48,418.0,417.48,418.0,764.0
2022-07-12 14:50:00,417.86,417.86,417.29,417.79,2903.0,417.86,417.86,417.29,417.79,2903.0
2022-07-12 14:55:00,417.72,417.99,417.72,417.8,906.0,417.72,417.99,417.72,417.8,906.0
2022-07-12 15:00:00,417.64,417.71,416.17,416.67,2560.0,417.64,417.71,416.17,416.67,2560.0
2022-07-12 15:05:00,417.19,417.52,417.03,417.03,1498.0,417.19,417.52,417.03,417.03,1498.0
2022-07-12 15:10:00,416.13,416.32,416.13,416.32,200.0,416.13,416.32,416.13,416.32,200.0
2022-07-12 15:15:00,415.75,415.75,415.55,415.55,300.0,415.75,415.75,415.55,415.55,300.0
2022-07-12 15:20:00,414.37,414.37,414.37,414.37,100.0,414.37,414.37,414.37,414.37,100.0
2022-07-12 15:25:00,413.3,413.58,412.9,413.58,715.0,413.3,413.58,412.9,413.58,715.0
2022-07-12 15:30:00,413.4,413.4,412.62,412.62,500.0,413.4,413.4,412.62,412.62,500.0
2022-07-12 15:35:00,412.38,412.38,410.71,411.33,1456.0,412.38,412.38,410.71,411.33,1456.0
2022-07-12 15:40:00,410.83,411.23,410.81,410.98,1497.0,410.83,411.23,410.81,410.98,1497.0
2022-07-12 15:45:00,410.98,412.24,410.92,412.24,1581.0,410.98,412.24,410.92,412.24,1581.0
2022-07-12 15:50:00,412.7,413.75,412.7,413.14,3610.0,412.7,413.75,412.7,413.14,3610.0
2022-07-12 15:55:00,413.2,413.2,411.61,412.14,7586.0,413.2,413.2,411.61,412.14,7586.0
2022-07-13 09:30:00,406.32,406.32,403.31,403.31,571.0,406.32,406.32,403.31,403.31,571.0
2022-07-13 09:35:00,404.24,406.38,404.23,406.38,300.0,404.24,406.38,404.23,406.38,300.0
2022-07-13 09:40:00,406.38,406.38,406.38,406.38,0.0,406.38,406.38,406.38,406.38,0.0
2022-07-13 09:45:00,406.41,406.41,406.4,406.41,100.0,406.41,406.41,406.4,406.41,100.0
2022-07-13 09:50:00,406.41,406.41,406.41,406.41,0.0,406.41,406.41,406.41,406.41,0.0
2022-07-13 09:55:00,406.16,406.42,406.15,406.17,500.0,406.16,406.42,406.15,406.17,500.0
2022-07-13 10:00:00,405.35,406.18,405.35,405.36,400.0,405.35,406.18,405.35,405.36,400.0
2022-07-13 10:05:00,406.15,406.15,406.15,406.15,200.0,406.15,406.15,406.15,406.15,200.0
2022-07-13 10:10:00,406.15,406.15,406.15,406.15,0.0,406.15,406.15,406.15,406.15,0.0
2022-07-13 10:15:00,405.1,406.16,404.05,404.56,604.0,405.1,406.16,404.05,404.56,604.0
2022-07-13 10:20:00,405.23,405.23,404.8,404.8,200.0,405.23,405.23,404.8,404.8,200.0
2022-07-13 10:25:00,405.82,405.82,405.24,405.24,300.0,405.82,405.82,405.24,405.24,300.0
2022-07-13 10:30:00,408.03,408.03,408.03,408.03,100.0,408.03,408.03,408.03,408.03,100.0
2022-07-13 10:35:00,408.53,408.53,408.34,408.35,300.0,408.53,408.53,408.34,408.35,300.0
2022-07-13 10:40:00,408.51,408.51,408.51,408.51,100.0,408.51,408.51,408.51,408.51,100.0
2022-07-13 10:45:00,410.28,410.28,409.58,409.58,200.0,410.28,410.28,409.58,409.58,200.0
2022-07-13 10:50:00,411.79,411.79,410.94,410.94,401.0,411.79,411.79,410.94,410.94,401.0
2022-07-13 10:55:00,410.14,410.14,410.14,410.14,100.0,410.14,410.14,410.14,410.14,100.0
2022-07-13 11:00:00,411.54,411.54,408.99,409.19,1200.0,411.54,411.54,408.99,409.19,1200.0
2022-07-13 11:05:00,408.93,410.19,408.93,409.67,1200.0,408.93,410.19,408.93,409.67,1200.0
2022-07-13 11:10:00,409.06,409.5,408.29,408.96,1710.0,409.06,409.5,408.29,408.96,1710.0
2022-07-13 11:15:00,408.92,408.92,407.52,407.52,500.0,408.92,408.92,407.52,407.52,500.0
2022-07-13 11:20:00,407.88,408.52,407.77,407.77,600.0,407.88,408.52,407.77,407.77,600.0
2022-07-13 11:25:00,407.41,408.25,407.28,408.25,433.0,407.41,408.25,407.28,408.25,433.0
2022-07-13 11:30:00,407.47,407.47,407.46,407.47,200.0,407.47,407.47,407.46,407.47,200.0
2022-07-13 11:35:00,407.47,407.47,407.47,407.47,0.0,407.47,407.47,407.47,407.47,0.0
2022-07-13 11:40:00,406.84,406.84,406.84,406.84,100.0,406.84,406.84,406.84,406.84,100.0
2022-07-13 11:45:00,406.32,406.86,406.32,406.65,405.0,406.32,406.86,406.32,406.65,405.0
2022-07-13 11:50:00,407.8,407.8,407.4,407.4,300.0,407.8,407.8,407.4,407.4,300.0
2022-07-13 11:55:00,407.4,407.4,407.4,407.4,0.0,407.4,407.4,407.4,407.4,0.0
2022-07-13 12:00:00,407.4,407.4,407.4,407.4,0.0,407.4,407.4,407.4,407.4,0.0
2022-07-13 12:05:00,408.81,410.77,408.8,410.77,800.0,408.81,410.77,408.8,410.77,800.0
2022-07-13 12:10:00,410.77,410.77,410.77,410.77,0.0,410.77,410.77,410.77,410.77,0.0
2022-07-13 12:15:00,410.29,410.29,409.47,409.47,401.0,410.29,410.29,409.47,409.47,401.0
2022-07-13 12:20:00,410.31,410.31,410.31,410.31,100.0,410.31,410.31,410.31,410.31,100.0
2022-07-13 12:25:00,410.31,410.31,410.31,410.31,0.0,410.31,410.31,410.31,410.31,0.0
2022-07-13 12:30:00,410.31,410.31,410.31,410.31,0.0,410.31,410.31,410.31,410.31,0.0
2022-07-13 12:35:00,410.31,410.31,410.31,410.31,0.0,410.31,410.31,410.31,410.31,0.0
2022-07-13 12:40:00,412.75,413.41,412.75,412.96,400.0,412.75,413.41,412.75,412.96,400.0
2022-07-13 12:45:00,412.97,412.97,412.97,412.97,200.0,412.97,412.97,412.97,412.97,200.0
2022-07-13 12:50:00,413.41,413.41,413.4,413.41,100.0,413.41,413.41,413.4,413.41,100.0
2022-07-13 12:55:00,413.76,414.1,413.41,413.41,1469.0,413.76,414.1,413.41,413.41,1469.0
2022-07-13 13:00:00,414.29,414.29,414.29,414.29,100.0,414.29,414.29,414.29,414.29,100.0
2022-07-13 13:05:00,414.02,414.02,413.9,413.9,500.0,414.02,414.02,413.9,413.9,500.0
2022-07-13 13:10:00,413.9,413.9,413.9,413.9,0.0,413.9,413.9,413.9,413.9,0.0
2022-07-13 13:15:00,413.07,413.07,412.99,413.0,400.0,413.07,413.07,412.99,413.0,400.0
2022-07-13 13:20:00,413.0,413.0,413.0,413.0,0.0,413.0,413.0,413.0,413.0,0.0
2022-07-13 13:25:00,412.74,413.2,412.74,413.2,432.0,412.74,413.2,412.74,413.2,432.0
2022-07-13 13:30:00,413.91,413.96,413.88,413.96,300.0,413.91,413.96,413.88,413.96,300.0
2022-07-13 13:35:00,413.85,413.99,413.59,413.59,600.0,413.85,413.99,413.59,413.59,600.0
2022-07-13 13:40:00,413.96,414.94,413.96,414.94,300.0,413.96,414.94,413.96,414.94,300.0
2022-07-13 13:45:00,414.65,414.68,414.41,414.68,735.0,414.65,414.68,414.41,414.68,735.0
2022-07-13 13:50:00,414.94,415.07,414.01,414.01,1255.0,414.94,415.07,414.01,414.01,1255.0
2022-07-13 13:55:00,413.98,413.98,413.98,413.98,100.0,413.98,413.98,413.98,413.98,100.0
2022-07-13 14:00:00,413.44,413.44,413.16,413.38,619.0,413.44,413.44,413.16,413.38,619.0
2022-07-13 14:05:00,412.67,413.1,412.15,413.1,682.0,412.67,413.1,412.15,413.1,682.0
2022-07-13 14:10:00,413.28,414.76,413.28,414.69,2725.0,413.28,414.76,413.28,414.69,2725.0
2022-07-13 14:15:00,414.36,414.74,414.03,414.74,800.0,414.36,414.74,414.03,414.74,800.0
2022-07-13 14:20:00,414.81,415.61,414.28,415.3,1501.0,414.81,415.61,414.28,415.3,1501.0
2022-07-13 14:25:00,415.69,415.69,415.25,415.46,875.0,415.69,415.69,415.25,415.46,875.0
2022-07-13 14:30:00,416.09,417.27,416.09,417.27,400.0,416.09,417.27,416.09,417.27,400.0
2022-07-13 14:35:00,417.41,417.66,417.27,417.66,1600.0,417.41,417.66,417.27,417.66,1600.0
2022-07-13 14:40:00,417.59,418.36,417.39,417.4,2400.0,417.59,418.36,417.39,417.4,2400.0
2022-07-13 14:45:00,417.55,418.11,417.5,417.56,3212.0,417.55,418.11,417.5,417.56,3212.0
2022-07-13 14:50:00,417.58,417.88,416.89,416.9,2323.0,417.58,417.88,416.89,416.9,2323.0
2022-07-13 14:55:00,416.52,416.99,416.23,416.99,502.0,416.52,416.99,416.23,416.99,502.0
2022-07-13 15:00:00,417.02,417.21,417.01,417.21,401.0,417.02,417.21,417.01,417.21,401.0
2022-07-13 15:05:00,417.23,417.5,416.79,416.79,1234.0,417.23,417.5,416.79,416.79,1234.0
2022-07-13 15:10:00,416.79,416.79,416.79,416.79,0.0,416.79,416.79,416.79,416.79,0.0
2022-07-13 15:15:00,417.66,418.18,417.64,418.18,893.0,417.66,418.18,417.64,418.18,893.0
2022-07-13 15:20:00,418.63,418.63,418.34,418.36,700.0,418.63,418.63,418.34,418.36,700.0
2022-07-13 15:25:00,418.25,418.26,416.75,416.81,1200.0,418.25,418.26,416.75,416.81,1200.0
2022-07-13 15:30:00,416.83,417.21,416.56,417.21,1320.0,416.83,417.21,416.56,417.21,1320.0
2022-07-13 15:35:00,417.63,419.27,417.58,419.19,8011.0,417.63,419.27,417.58,419.19,8011.0
2022-07-13 15:40:00,419.03,419.03,417.73,417.96,2387.0,419.03,419.03,417.73,417.96,2387.0
2022-07-13 15:45:00,418.09,418.89,418.06,418.25,3281.0,418.09,418.89,418.06,418.25,3281.0
2022-07-13 15:50:00,418.07,418.57,417.06,417.06,11702.0,418.07,418.57,417.06,417.06,11702.0
2022-07-13 15:55:00,417.23,417.63,416.34,416.52,13155.0,417.23,417.63,416.34,416.52,13155.0
2022-07-14 09:30:00,409.98,410.95,408.2,408.2,1268.0,409.98,410.95,408.2,408.2,1268.0
2022-07-14 09:35:00,409.37,409.37,409.37,409.37,100.0,409.37,409.37,409.37,409.37,100.0
2022-07-14 09:40:00,409.37,409.37,408.11,408.11,599.0,409.37,409.37,408.11,408.11,599.0
2022-07-14 09:45:00,406.64,406.64,406.64,406.64,100.0,406.64,406.64,406.64,406.64,100.0
2022-07-14 09:50:00,406.64,406.64,406.64,406.64,0.0,406.64,406.64,406.64,406.64,0.0
2022-07-14 09:55:00,408.18,408.18,406.21,406.22,200.0,408.18,408.18,406.21,406.22,200.0
2022-07-14 10:00:00,406.36,406.36,406.36,406.36,100.0,406.36,406.36,406.36,406.36,100.0
2022-07-14 10:05:00,406.36,406.36,406.36,406.36,0.0,406.36,406.36,406.36,406.36,0.0
2022-07-14 10:10:00,406.5,406.5,406.5,406.5,100.0,406.5,406.5,406.5,406.5,100.0
2022-07-14 10:15:00,406.5,406.5,406.5,406.5,100.0,406.5,406.5,406.5,406.5,100.0
2022-07-14 10:20:00,407.18,407.18,407.18,407.18,156.0,407.18,407.18,407.18,407.18,156.0
2022-07-14 10:25:00,405.86,405.86,405.86,405.86,100.0,405.86,405.86,405.86,405.86,100.0
2022-07-14 10:30:00,406.52,407.21,406.52,406.81,601.0,406.52,407.21,406.52,406.81,601.0
2022-07-14 10:35:00,406.66,406.66,403.09,403.71,1100.0,406.66,406.66,403.09,403.71,1100.0
2022-07-14 10:40:00,404.1,404.21,403.32,403.32,410.0,404.1,404.21,403.32,403.32,410.0
2022-07-14 10:45:00,403.32,403.32,403.32,403.32,0.0,403.32,403.32,403.32,403.32,0.0
2022-07-14 10:50:00,404.82,406.17,403.8,405.44,731.0,404.82,406.17,403.8,405.44,731.0
2022-07-14 10:55:00,406.05,406.94,405.79,406.32,600.0,406.05,406.94,405.79,406.32,600.0
2022-07-14 11:00:00,406.55,408.41,406.54,407.16,1196.0,406.55,408.41,406.54,407.16,1196.0
2022-07-14 11:05:00,407.27,407.96,407.27,407.35,300.0,407.27,407.96,407.27,407.35,300.0
2022-07-14 11:10:00,408.54,408.54,407.3,407.37,310.0,408.54,408.54,407.3,407.37,310.0
2022-07-14 11:15:00,406.63,407.47,406.63,407.47,310.0,406.63,407.47,406.63,407.47,310.0
2022-07-14 11:20:00,407.65,409.09,407.65,409.09,200.0,407.65,409.09,407.65,409.09,200.0
2022-07-14 11:25:00,409.55,409.55,409.55,409.55,100.0,409.55,409.55,409.55,409.55,100.0
2022-07-14 11:30:00,408.65,408.65,408.65,408.65,100.0,408.65,408.65,408.65,408.65,100.0
2022-07-14 11:35:00,409.53,409.98,409.46,409.46,524.0,409.53,409.98,409.46,409.46,524.0
2022-07-14 11:40:00,409.46,409.46,409.46,409.46,0.0,409.46,409.46,409.46,409.46,0.0
2022-07-14 11:45:00,410.97,410.97,410.24,410.24,200.0,410.97,410.97,410.24,410.24,200.0
2022-07-14 11:50:00,410.96,411.11,410.72,410.72,600.0,410.96,411.11,410.72,410.72,600.0
2022-07-14 11:55:00,410.23,410.23,410.23,410.23,100.0,410.23,410.23,410.23,410.23,100.0
2022-07-14 12:00:00,410.83,410.83,410.83,410.83,100.0,410.83,410.83,410.83,410.83,100.0
2022-07-14 12:05:00,410.83,410.83,410.83,410.83,0.0,410.83,410.83,410.83,410.83,0.0
2022-07-14 12:10:00,411.0,411.0,410.99,411.0,100.0,411.0,411.0,410.99,411.0,100.0
2022-07-14 12:15:00,410.91,410.91,410.91,410.91,100.0,410.91,410.91,410.91,410.91,100.0
2022-07-14 12:20:00,410.91,410.91,410.91,410.91,0.0,410.91,410.91,410.91,410.91,0.0
2022-07-14 12:25:00,409.94,410.66,409.92,409.92,300.0,409.94,410.66,409.92,409.92,300.0
2022-07-14 12:30:00,409.92,409.92,409.92,409.92,0.0,409.92,409.92,409.92,409.92,0.0
2022-07-14 12:35:00,410.66,410.66,410.65,410.66,100.0,410.66,410.66,410.65,410.66,100.0
2022-07-14 12:40:00,410.99,410.99,410.16,410.16,200.0,410.99,410.99,410.16,410.16,200.0
2022-07-14 12:45:00,410.91,410.92,410.0,410.0,244.0,410.91,410.92,410.0,410.0,244.0
2022-07-14 12:50:00,411.08,411.1,410.98,410.98,300.0,411.08,411.1,410.98,410.98,300.0
2022-07-14 12:55:00,412.13,413.44,412.13,412.5,800.0,412.13,413.44,412.13,412.5,800.0
2022-07-14 13:00:00,412.5,412.5,412.5,412.5,0.0,412.5,412.5,412.5,412.5,0.0
2022-07-14 13:05:00,412.5,412.5,412.5,412.5,0.0,412.5,412.5,412.5,412.5,0.0
2022-07-14 13:10:00,412.04,412.04,412.03,412.04,100.0,412.04,412.04,412.03,412.04,100.0
2022-07-14 13:15:00,412.04,412.96,412.03,412.96,300.0,412.04,412.96,412.03,412.96,300.0
2022-07-14 13:20:00,412.76,412.76,412.75,412.76,221.0,412.76,412.76,412.75,412.76,221.0
2022-07-14 13:25:00,412.87,412.87,412.87,412.87,310.0,412.87,412.87,412.87,412.87,310.0
2022-07-14 13:30:00,413.75,413.88,413.75,413.88,200.0,413.75,413.88,413.75,413.88,200.0
2022-07-14 13:35:00,413.88,413.88,413.88,413.88,0.0,413.88,413.88,413.88,413.88,0.0
2022-07-14 13:40:00,414.88,414.88,414.88,414.88,300.0,414.88,414.88,414.88,414.88,300.0
2022-07-14 13:45:00,414.88,414.88,414.88,414.88,0.0,414.88,414.88,414.88,414.88,0.0
2022-07-14 13:50:00,415.02,415.67,415.02,415.67,400.0,415.02,415.67,415.02,415.67,400.0
2022-07-14 13:55:00,416.51,417.54,416.23,417.4,1100.0,416.51,417.54,416.23,417.4,1100.0
2022-07-14 14:00:00,417.65,417.65,417.23,417.23,200.0,417.65,417.65,417.23,417.23,200.0
2022-07-14 14:05:00,417.75,418.63,417.75,418.63,200.0,417.75,418.63,417.75,418.63,200.0
2022-07-14 14:10:00,418.46,418.77,418.46,418.77,500.0,418.46,418.77,418.46,418.77,500.0
2022-07-14 14:15:00,418.85,418.85,418.85,418.85,108.0,418.85,418.85,418.85,418.85,108.0
2022-07-14 14:20:00,419.33,419.33,419.33,419.33,100.0,419.33,419.33,419.33,419.33,100.0
2022-07-14 14:25:00,419.59,420.33,419.59,420.33,300.0,419.59,420.33,419.59,420.33,300.0
2022-07-14 14:30:00,420.85,420.85,420.85,420.85,100.0,420.85,420.85,420.85,420.85,100.0
2022-07-14 14:35:00,421.37,421.37,420.91,420.91,200.0,421.37,421.37,420.91,420.91,200.0
2022-07-14 14:40:00,421.29,421.69,421.12,421.12,1210.0,421.29,421.69,421.12,421.12,1210.0
2022-07-14 14:45:00,420.79,420.79,419.86,419.87,329.0,420.79,420.79,419.86,419.87,329.0
2022-07-14 14:50:00,419.79,419.79,419.68,419.69,200.0,419.79,419.79,419.68,419.69,200.0
2022-07-14 14:55:00,419.89,420.12,419.89,420.12,331.0,419.89,420.12,419.89,420.12,331.0
2022-07-14 15:00:00,420.21,420.61,420.18,420.61,400.0,420.21,420.61,420.18,420.61,400.0
2022-07-14 15:05:00,419.7,419.7,419.24,419.24,400.0,419.7,419.7,419.24,419.24,400.0
2022-07-14 15:10:00,419.03,419.03,418.91,418.91,300.0,419.03,419.03,418.91,418.91,300.0
2022-07-14 15:15:00,419.11,419.57,418.69,419.56,500.0,419.11,419.57,418.69,419.56,500.0
2022-07-14 15:20:00,419.7,420.23,419.46,420.23,300.0,419.7,420.23,419.46,420.23,300.0
2022-07-14 15:25:00,420.11,420.3,420.11,420.3,200.0,420.11,420.3,420.11,420.3,200.0
2022-07-14 15:30:00,420.71,420.9,420.12,420.49,1700.0,420.71,420.9,420.12,420.49,1700.0
2022-07-14 15:35:00,420.49,420.49,420.49,420.49,0.0,420.49,420.49,420.49,420.49,0.0
2022-07-14 15:40:00,419.06,419.27,418.44,418.44,900.0,419.06,419.27,418.44,418.44,900.0
2022-07-14 15:45:00,418.3,418.41,417.94,418.41,1553.0,418.3,418.41,417.94,418.41,1553.0
2022-07-14 15:50:00,418.72,419.28,418.35,419.28,2752.0,418.72,419.28,418.35,419.28,2752.0
2022-07-14 15:55:00,419.17,420.29,418.9,419.36,17709.0,419.17,420.29,418.9,419.36,17709.0
2022-07-15 09:30:00,423.35,423.35,423.35,423.35,637.0,423.35,423.35,423.35,423.35,637.0
2022-07-15 09:35:00,423.35,423.35,423.35,423.35,0.0,423.35,423.35,423.35,423.35,0.0
2022-07-15 09:40:00,423.35,423.35,423.35,423.35,0.0,423.35,423.35,423.35,423.35,0.0
2022-07-15 09:45:00,422.69,422.69,422.69,422.69,100.0,422.69,422.69,422.69,422.69,100.0
2022-07-15 09:50:00,422.69,422.69,422.69,422.69,0.0,422.69,422.69,422.69,422.69,0.0
2022-07-15 09:55:00,421.56,421.73,421.28,421.73,400.0,421.56,421.73,421.28,421.73,400.0
2022-07-15 10:00:00,423.93,424.55,423.93,424.55,207.0,423.93,424.55,423.93,424.55,207.0
2022-07-15 10:05:00,423.37,423.37,422.18,422.18,200.0,423.37,423.37,422.18,422.18,200.0
2022-07-15 10:10:00,423.19,423.19,422.57,422.57,200.0,423.19,423.19,422.57,422.57,200.0
2022-07-15 10:15:00,425.0,425.0,425.0,425.0,100.0,425.0,425.0,425.0,425.0,100.0
2022-07-15 10:20:00,425.07,427.09,425.07,426.86,300.0,425.07,427.09,425.07,426.86,300.0
2022-07-15 10:25:00,427.28,428.64,427.28,427.61,300.0,427.28,428.64,427.28,427.61,300.0
2022-07-15 10:30:00,427.61,427.61,427.61,427.61,0.0,427.61,427.61,427.61,427.61,0.0
2022-07-15 10:35:00,427.67,427.67,427.67,427.67,100.0,427.67,427.67,427.67,427.67,100.0
2022-07-15 10:40:00,426.7,426.7,426.7,426.7,100.0,426.7,426.7,426.7,426.7,100.0
2022-07-15 10:45:00,427.78,427.78,427.78,427.78,109.0,427.78,427.78,427.78,427.78,109.0
2022-07-15 10:50:00,427.75,427.75,427.06,427.06,206.0,427.75,427.75,427.06,427.06,206.0
2022-07-15 10:55:00,426.4,427.04,426.4,427.04,200.0,426.4,427.04,426.4,427.04,200.0
2022-07-15 11:00:00,427.21,427.22,427.21,427.21,500.0,427.21,427.22,427.21,427.21,500.0
2022-07-15 11:05:00,426.31,427.04,426.22,427.04,658.0,426.31,427.04,426.22,427.04,658.0
2022-07-15 11:10:00,427.04,427.04,427.04,427.04,0.0,427.04,427.04,427.04,427.04,0.0
2022-07-15 11:15:00,427.82,427.82,427.04,427.56,357.0,427.82,427.82,427.04,427.56,357.0
2022-07-15 11:20:00,427.5,427.5,427.07,427.15,600.0,427.5,427.5,427.07,427.15,600.0
2022-07-15 11:25:00,427.13,427.13,425.33,425.33,1016.0,427.13,427.13,425.33,425.33,1016.0
2022-07-15 11:30:00,424.93,424.93,424.93,424.93,100.0,424.93,424.93,424.93,424.93,100.0
2022-07-15 11:35:00,424.9,424.9,424.87,424.87,200.0,424.9,424.9,424.87,424.87,200.0
2022-07-15 11:40:00,425.75,426.95,424.86,426.95,810.0,425.75,426.95,424.86,426.95,810.0
2022-07-15 11:45:00,426.95,426.95,426.95,426.95,0.0,426.95,426.95,426.95,426.95,0.0
2022-07-15 11:50:00,425.89,427.01,425.89,427.01,420.0,425.89,427.01,425.89,427.01,420.0
2022-07-15 11:55:00,427.12,427.8,427.12,427.8,465.0,427.12,427.8,427.12,427.8,465.0
2022-07-15 12:00:00,426.6,426.6,425.35,426.0,1688.0,426.6,426.6,425.35,426.0,1688.0
2022-07-15 12:05:00,426.0,426.6,426.0,426.6,2396.0,426.0,426.6,426.0,426.6,2396.0
2022-07-15 12:10:00,426.37,426.6,426.36,426.51,2402.0,426.37,426.6,426.36,426.51,2402.0
2022-07-15 12:15:00,426.04,426.04,426.0,426.0,200.0,426.04,426.04,426.0,426.0,200.0
2022-07-15 12:20:00,425.38,425.38,425.38,425.38,100.0,425.38,425.38,425.38,425.38,100.0
2022-07-15 12:25:00,425.19,425.19,424.77,424.77,200.0,425.19,425.19,424.77,424.77,200.0
2022-07-15 12:30:00,424.64,424.64,424.09,424.09,200.0,424.64,424.64,424.09,424.09,200.0
2022-07-15 12:35:00,424.17,424.17,424.17,424.17,100.0,424.17,424.17,424.17,424.17,100.0
2022-07-15 12:40:00,425.1,425.23,425.1,425.23,534.0,425.1,425.23,425.1,425.23,534.0
2022-07-15 12:45:00,425.23,425.23,425.23,425.23,0.0,425.23,425.23,425.23,425.23,0.0
2022-07-15 12:50:00,425.4,425.4,425.4,425.4,100.0,425.4,425.4,425.4,425.4,100.0
2022-07-15 12:55:00,424.85,424.89,424.85,424.89,200.0,424.85,424.89,424.85,424.89,200.0
2022-07-15 13:00:00,424.77,425.65,424.77,425.65,200.0,424.77,425.65,424.77,425.65,200.0
2022-07-15 13:05:00,425.76,425.76,424.84,424.84,200.0,425.76,425.76,424.84,424.84,200.0
2022-07-15 13:10:00,424.8,425.12,424.78,425.12,300.0,424.8,425.12,424.78,425.12,300.0
2022-07-15 13:15:00,425.12,425.12,425.12,425.12,0.0,425.12,425.12,425.12,425.12,0.0
2022-07-15 13:20:00,424.82,424.82,424.82,424.82,100.0,424.82,424.82,424.82,424.82,100.0
2022-07-15 13:25:00,424.82,424.82,424.82,424.82,0.0,424.82,424.82,424.82,424.82,0.0
2022-07-15 13:30:00,425.04,426.93,425.02,426.68,1073.0,425.04,426.93,425.02,426.68,1073.0
2022-07-15 13:35:00,426.48,426.58,426.48,426.57,460.0,426.48,426.58,426.48,426.57,460.0
2022-07-15 13:40:00,427.12,427.75,427.12,427.75,500.0,427.12,427.75,427.12,427.75,500.0
2022-07-15 13:45:00,427.36,427.36,427.36,427.36,100.0,427.36,427.36,427.36,427.36,100.0
2022-07-15 13:50:00,426.35,426.35,426.35,426.35,100.0,426.35,426.35,426.35,426.35,100.0
2022-07-15 13:55:00,426.17,426.17,425.4,425.4,400.0,426.17,426.17,425.4,425.4,400.0
2022-07-15 14:00:00,425.5,425.98,425.5,425.98,217.0,425.5,425.98,425.5,425.98,217.0
2022-07-15 14:05:00,425.76,425.76,425.76,425.76,100.0,425.76,425.76,425.76,425.76,100.0
2022-07-15 14:10:00,425.76,425.76,425.76,425.76,0.0,425.76,425.76,425.76,425.76,0.0
2022-07-15 14:15:00,425.58,425.7,425.51,425.52,798.0,425.58,425.7,425.51,425.52,798.0
2022-07-15 14:20:00,424.52,424.52,424.52,424.52,117.0,424.52,424.52,424.52,424.52,117.0
2022-07-15 14:25:00,423.75,424.26,423.75,424.03,730.0,423.75,424.26,423.75,424.03,730.0
2022-07-15 14:30:00,424.41,424.43,424.41,424.41,638.0,424.41,424.43,424.41,424.41,638.0
2022-07-15 14:35:00,424.41,424.41,424.41,424.41,0.0,424.41,424.41,424.41,424.41,0.0
2022-07-15 14:40:00,424.41,424.41,424.41,424.41,0.0,424.41,424.41,424.41,424.41,0.0
2022-07-15 14:45:00,424.26,424.26,424.26,424.26,100.0,424.26,424.26,424.26,424.26,100.0
2022-07-15 14:50:00,424.95,425.57,424.95,425.56,842.0,424.95,425.57,424.95,425.56,842.0
2022-07-15 14:55:00,425.24,425.24,425.16,425.16,320.0,425.24,425.24,425.16,425.16,320.0
2022-07-15 15:00:00,425.16,425.16,425.16,425.16,0.0,425.16,425.16,425.16,425.16,0.0
2022-07-15 15:05:00,424.71,424.71,424.71,424.71,100.0,424.71,424.71,424.71,424.71,100.0
2022-07-15 15:10:00,425.28,425.52,425.28,425.52,200.0,425.28,425.52,425.28,425.52,200.0
2022-07-15 15:15:00,424.85,424.85,424.81,424.81,250.0,424.85,424.85,424.81,424.81,250.0
2022-07-15 15:20:00,425.0,425.86,424.58,425.51,828.0,425.0,425.86,424.58,425.51,828.0
2022-07-15 15:25:00,425.44,425.44,425.43,425.44,200.0,425.44,425.44,425.43,425.44,200.0
2022-07-15 15:30:00,425.44,425.44,424.73,424.73,759.0,425.44,425.44,424.73,424.73,759.0
2022-07-15 15:35:00,424.8,424.8,424.6,424.6,201.0,424.8,424.8,424.6,424.6,201.0
2022-07-15 15:40:00,424.93,425.2,424.38,424.97,1440.0,424.93,425.2,424.38,424.97,1440.0
2022-07-15 15:45:00,425.37,426.79,425.37,426.47,1505.0,425.37,426.79,425.37,426.47,1505.0
2022-07-15 15:50:00,426.28,428.03,426.17,427.66,10818.0,426.28,428.03,426.17,427.66,10818.0
2022-07-15 15:55:00,427.64,429.06,427.64,428.05,6831.0,427.64,429.06,427.64,428.05,6831.0
2022-07-18 09:30:00,431.56,431.9,431.19,431.79,2200.0,431.56,431.9,431.19,431.79,2200.0
2022-07-18 09:35:00,429.77,429.77,429.77,429.77,150.0,429.77,429.77,429.77,429.77,150.0
2022-07-18 09:40:00,428.59,428.59,428.59,428.59,100.0,428.59,428.59,428.59,428.59,100.0
2022-07-18 09:45:00,428.55,429.61,428.55,429.61,200.0,428.55,429.61,428.55,429.61,200.0
2022-07-18 09:50:00,431.81,431.81,431.81,431.81,100.0,431.81,431.81,431.81,431.81,100.0
2022-07-18 09:55:00,431.81,431.81,431.81,431.81,0.0,431.81,431.81,431.81,431.81,0.0
2022-07-18 10:00:00,431.77,434.03,431.77,434.03,400.0,431.77,434.03,431.77,434.03,400.0
2022-07-18 10:05:00,434.65,434.65,434.65,434.65,100.0,434.65,434.65,434.65,434.65,100.0
2022-07-18 10:10:00,434.27,435.11,434.0,435.11,400.0,434.27,435.11,434.0,435.11,400.0
2022-07-18 10:15:00,435.18,436.12,434.15,434.15,1506.0,435.18,436.12,434.15,434.15,1506.0
2022-07-18 10:20:00,434.15,434.15,434.15,434.15,0.0,434.15,434.15,434.15,434.15,0.0
2022-07-18 10:25:00,434.15,434.15,434.15,434.15,0.0,434.15,434.15,434.15,434.15,0.0
2022-07-18 10:30:00,434.69,434.81,434.32,434.34,711.0,434.69,434.81,434.32,434.34,711.0
2022-07-18 10:35:00,433.99,433.99,433.13,433.13,615.0,433.99,433.99,433.13,433.13,615.0
2022-07-18 10:40:00,431.59,431.59,431.59,431.59,100.0,431.59,431.59,431.59,431.59,100.0
2022-07-18 10:45:00,431.59,431.59,431.59,431.59,0.0,431.59,431.59,431.59,431.59,0.0
2022-07-18 10:50:00,431.47,431.47,431.05,431.05,259.0,431.47,431.47,431.05,431.05,259.0
2022-07-18 10:55:00,431.96,431.96,431.96,431.96,100.0,431.96,431.96,431.96,431.96,100.0
2022-07-18 11:00:00,431.96,431.96,431.96,431.96,0.0,431.96,431.96,431.96,431.96,0.0
2022-07-18 11:05:00,432.18,432.18,432.17,432.18,100.0,432.18,432.18,432.17,432.18,100.0
2022-07-18 11:10:00,432.59,432.59,432.59,432.59,100.0,432.59,432.59,432.59,432.59,100.0
2022-07-18 11:15:00,432.59,432.59,432.59,432.59,0.0,432.59,432.59,432.59,432.59,0.0
2022-07-18 11:20:00,434.09,434.15,433.58,433.87,654.0,434.09,434.15,433.58,433.87,654.0
2022-07-18 11:25:00,433.87,433.87,433.87,433.87,0.0,433.87,433.87,433.87,433.87,0.0
2022-07-18 11:30:00,434.22,434.22,434.21,434.22,100.0,434.22,434.22,434.21,434.22,100.0
2022-07-18 11:35:00,434.78,436.02,434.78,436.02,1057.0,434.78,436.02,434.78,436.02,1057.0
2022-07-18 11:40:00,435.61,435.64,435.58,435.58,500.0,435.61,435.64,435.58,435.58,500.0
2022-07-18 11:45:00,435.0,435.0,435.0,435.0,100.0,435.0,435.0,435.0,435.0,100.0
2022-07-18 11:50:00,434.89,435.01,434.73,434.78,3190.0,434.89,435.01,434.73,434.78,3190.0
2022-07-18 11:55:00,434.78,434.78,434.78,434.78,0.0,434.78,434.78,434.78,434.78,0.0
2022-07-18 12:00:00,434.52,435.3,434.51,435.29,802.0,434.52,435.3,434.51,435.29,802.0
2022-07-18 12:05:00,435.14,435.14,434.02,434.56,900.0,435.14,435.14,434.02,434.56,900.0
2022-07-18 12:10:00,434.56,434.56,434.56,434.56,0.0,434.56,434.56,434.56,434.56,0.0
2022-07-18 12:15:00,434.4,434.4,434.4,434.4,100.0,434.4,434.4,434.4,434.4,100.0
2022-07-18 12:20:00,434.41,434.54,434.39,434.39,300.0,434.41,434.54,434.39,434.39,300.0
2022-07-18 12:25:00,434.41,434.41,433.71,433.71,300.0,434.41,434.41,433.71,433.71,300.0
2022-07-18 12:30:00,433.37,433.37,433.2,433.2,200.0,433.37,433.37,433.2,433.2,200.0
2022-07-18 12:35:00,433.2,433.2,432.53,432.53,1133.0,433.2,433.2,432.53,432.53,1133.0
2022-07-18 12:40:00,432.5,432.5,432.5,432.5,100.0,432.5,432.5,432.5,432.5,100.0
2022-07-18 12:45:00,432.5,432.5,432.5,432.5,0.0,432.5,432.5,432.5,432.5,0.0
2022-07-18 12:50:00,432.53,432.53,432.22,432.22,200.0,432.53,432.53,432.22,432.22,200.0
2022-07-18 12:55:00,432.22,432.22,432.22,432.22,0.0,432.22,432.22,432.22,432.22,0.0
2022-07-18 13:00:00,431.86,432.08,431.86,432.08,550.0,431.86,432.08,431.86,432.08,550.0
2022-07-18 13:05:00,432.43,432.43,432.42,432.43,100.0,432.43,432.43,432.42,432.43,100.0
2022-07-18 13:10:00,432.18,432.18,431.48,431.48,965.0,432.18,432.18,431.48,431.48,965.0
2022-07-18 13:15:00,432.33,433.02,432.12,432.13,2535.0,432.33,433.02,432.12,432.13,2535.0
2022-07-18 13:20:00,432.13,432.13,432.13,432.13,0.0,432.13,432.13,432.13,432.13,0.0
2022-07-18 13:25:00,432.18,432.18,431.52,431.53,583.0,432.18,432.18,431.52,431.53,583.0
2022-07-18 13:30:00,431.53,431.53,431.53,431.53,0.0,431.53,431.53,431.53,431.53,0.0
2022-07-18 13:35:00,431.34,431.34,431.14,431.14,300.0,431.34,431.34,431.14,431.14,300.0
2022-07-18 13:40:00,430.96,430.96,430.66,430.66,200.0,430.96,430.96,430.66,430.66,200.0
2022-07-18 13:45:00,430.38,430.51,429.88,429.88,642.0,430.38,430.51,429.88,429.88,642.0
2022-07-18 13:50:00,430.13,430.13,430.12,430.13,100.0,430.13,430.13,430.12,430.13,100.0
2022-07-18 13:55:00,429.39,429.39,429.27,429.28,400.0,429.39,429.39,429.27,429.28,400.0
2022-07-18 14:00:00,429.28,429.28,429.28,429.28,0.0,429.28,429.28,429.28,429.28,0.0
2022-07-18 14:05:00,428.84,428.84,428.83,428.84,100.0,428.84,428.84,428.83,428.84,100.0
2022-07-18 14:10:00,428.15,428.15,428.13,428.13,200.0,428.15,428.15,428.13,428.13,200.0
2022-07-18 14:15:00,428.75,429.11,428.75,429.11,200.0,428.75,429.11,428.75,429.11,200.0
2022-07-18 14:20:00,429.11,429.11,429.11,429.11,0.0,429.11,429.11,429.11,429.11,0.0
2022-07-18 14:25:00,428.88,428.88,428.88,428.88,100.0,428.88,428.88,428.88,428.88,100.0
2022-07-18 14:30:00,428.71,428.71,428.71,428.71,100.0,428.71,428.71,428.71,428.71,100.0
2022-07-18 14:35:00,429.25,429.62,428.97,429.62,696.0,429.25,429.62,428.97,429.62,696.0
2022-07-18 14:40:00,430.05,430.05,429.55,429.56,400.0,430.05,430.05,429.55,429.56,400.0
2022-07-18 14:45:00,429.51,429.97,429.5,429.97,300.0,429.51,429.97,429.5,429.97,300.0
2022-07-18 14:50:00,429.85,429.85,429.19,429.47,998.0,429.85,429.85,429.19,429.47,998.0
2022-07-18 14:55:00,429.47,429.47,429.47,429.47,0.0,429.47,429.47,429.47,429.47,0.0
2022-07-18 15:00:00,429.29,429.29,428.42,428.42,600.0,429.29,429.29,428.42,428.42,600.0
2022-07-18 15:05:00,428.42,428.42,428.42,428.42,0.0,428.42,428.42,428.42,428.42,0.0
2022-07-18 15:10:00,428.01,428.23,427.97,428.02,900.0,428.01,428.23,427.97,428.02,900.0
2022-07-18 15:15:00,427.86,427.86,427.85,427.86,114.0,427.86,427.86,427.85,427.86,114.0
2022-07-18 15:20:00,427.95,427.95,427.56,427.9,400.0,427.95,427.95,427.56,427.9,400.0
2022-07-18 15:25:00,427.45,427.45,426.96,426.96,300.0,427.45,427.45,426.96,426.96,300.0
2022-07-18 15:30:00,425.67,425.67,425.67,425.67,100.0,425.67,425.67,425.67,425.67,100.0
2022-07-18 15:35:00,425.81,425.81,425.43,425.43,200.0,425.81,425.81,425.43,425.43,200.0
2022-07-18 15:40:00,425.42,425.53,424.96,425.37,800.0,425.42,425.53,424.96,425.37,800.0
2022-07-18 15:45:00,425.36,425.36,424.75,424.92,1500.0,425.36,425.36,424.75,424.92,1500.0
2022-07-18 15:50:00,424.7,425.1,424.62,424.92,2078.0,424.7,425.1,424.62,424.92,2078.0
2022-07-18 15:55:00,424.96,425.39,424.56,424.56,2585.0,424.96,425.39,424.56,424.56,2585.0
2022-07-19 09:30:00,431.3,431.3,431.3,431.3,481.0,431.3,431.3,431.3,431.3,481.0
2022-07-19 09:35:00,431.3,431.3,431.3,431.3,0.0,431.3,431.3,431.3,431.3,0.0
2022-07-19 09:40:00,431.3,431.3,431.3,431.3,0.0,431.3,431.3,431.3,431.3,0.0
2022-07-19 09:45:00,431.3,431.3,431.3,431.3,0.0,431.3,431.3,431.3,431.3,0.0
2022-07-19 09:50:00,429.79,429.79,429.74,429.74,900.0,429.79,429.79,429.74,429.74,900.0
2022-07-19 09:55:00,429.74,429.74,429.74,429.74,0.0,429.74,429.74,429.74,429.74,0.0
2022-07-19 10:00:00,431.58,431.58,431.57,431.58,100.0,431.58,431.58,431.57,431.58,100.0
2022-07-19 10:05:00,429.42,431.64,429.42,431.64,700.0,429.42,431.64,429.42,431.64,700.0
2022-07-19 10:10:00,431.64,431.64,431.64,431.64,0.0,431.64,431.64,431.64,431.64,0.0
2022-07-19 10:15:00,432.29,433.34,432.29,433.34,509.0,432.29,433.34,432.29,433.34,509.0
2022-07-19 10:20:00,434.45,435.68,434.45,435.68,300.0,434.45,435.68,434.45,435.68,300.0
2022-07-19 10:25:00,434.06,434.64,434.06,434.64,200.0,434.06,434.64,434.06,434.64,200.0
2022-07-19 10:30:00,435.42,435.42,433.69,434.5,600.0,435.42,435.42,433.69,434.5,600.0
2022-07-19 10:35:00,435.23,435.23,433.72,434.5,400.0,435.23,435.23,433.72,434.5,400.0
2022-07-19 10:40:00,433.78,434.86,433.6,433.6,500.0,433.78,434.86,433.6,433.6,500.0
2022-07-19 10:45:00,434.34,434.34,432.38,432.38,600.0,434.34,434.34,432.38,432.38,600.0
2022-07-19 10:50:00,432.31,432.69,432.31,432.39,1225.0,432.31,432.69,432.31,432.39,1225.0
2022-07-19 10:55:00,433.55,433.55,433.55,433.55,100.0,433.55,433.55,433.55,433.55,100.0
2022-07-19 11:00:00,433.55,433.55,432.45,432.45,300.0,433.55,433.55,432.45,432.45,300.0
2022-07-19 11:05:00,432.3,432.89,432.3,432.6,300.0,432.3,432.89,432.3,432.6,300.0
2022-07-19 11:10:00,432.67,433.61,432.67,433.46,1100.0,432.67,433.61,432.67,433.46,1100.0
2022-07-19 11:15:00,433.61,433.61,433.35,433.35,200.0,433.61,433.61,433.35,433.35,200.0
2022-07-19 11:20:00,433.35,433.35,433.35,433.35,0.0,433.35,433.35,433.35,433.35,0.0
2022-07-19 11:25:00,433.36,434.19,433.27,433.27,700.0,433.36,434.19,433.27,433.27,700.0
2022-07-19 11:30:00,434.39,434.59,434.01,434.59,1111.0,434.39,434.59,434.01,434.59,1111.0
2022-07-19 11:35:00,434.28,434.28,434.27,434.28,100.0,434.28,434.28,434.27,434.28,100.0
2022-07-19 11:40:00,434.3,434.3,434.29,434.3,100.0,434.3,434.3,434.29,434.3,100.0
2022-07-19 11:45:00,434.3,434.3,434.3,434.3,100.0,434.3,434.3,434.3,434.3,100.0
2022-07-19 11:50:00,434.3,434.56,434.11,434.56,400.0,434.3,434.56,434.11,434.56,400.0
2022-07-19 11:55:00,434.56,434.56,434.26,434.39,1494.0,434.56,434.56,434.26,434.39,1494.0
2022-07-19 12:00:00,434.54,434.54,432.73,432.89,1961.0,434.54,434.54,432.73,432.89,1961.0
2022-07-19 12:05:00,432.72,432.72,431.98,431.98,200.0,432.72,432.72,431.98,431.98,200.0
2022-07-19 12:10:00,431.98,431.98,431.98,431.98,0.0,431.98,431.98,431.98,431.98,0.0
2022-07-19 12:15:00,432.72,432.72,431.91,431.91,200.0,432.72,432.72,431.91,431.91,200.0
2022-07-19 12:20:00,432.73,432.73,432.66,432.67,400.0,432.73,432.73,432.66,432.67,400.0
2022-07-19 12:25:00,432.48,432.6,431.97,432.6,1766.0,432.48,432.6,431.97,432.6,1766.0
2022-07-19 12:30:00,432.61,432.61,432.61,432.61,321.0,432.61,432.61,432.61,432.61,321.0
2022-07-19 12:35:00,432.69,432.69,432.58,432.59,200.0,432.69,432.69,432.58,432.59,200.0
2022-07-19 12:40:00,432.95,432.96,432.7,432.71,449.0,432.95,432.96,432.7,432.71,449.0
2022-07-19 12:45:00,433.29,433.72,433.29,433.72,900.0,433.29,433.72,433.29,433.72,900.0
2022-07-19 12:50:00,433.72,433.72,433.72,433.72,0.0,433.72,433.72,433.72,433.72,0.0
2022-07-19 12:55:00,433.82,434.62,433.82,434.62,600.0,433.82,434.62,433.82,434.62,600.0
2022-07-19 13:00:00,435.0,435.5,435.0,435.5,200.0,435.0,435.5,435.0,435.5,200.0
2022-07-19 13:05:00,434.56,434.74,434.4,434.74,300.0,434.56,434.74,434.4,434.74,300.0
2022-07-19 13:10:00,435.09,435.21,434.55,434.55,497.0,435.09,435.21,434.55,434.55,497.0
2022-07-19 13:15:00,434.53,435.51,434.53,435.15,1920.0,434.53,435.51,434.53,435.15,1920.0
2022-07-19 13:20:00,435.55,436.39,435.47,436.39,1005.0,435.55,436.39,435.47,436.39,1005.0
2022-07-19 13:25:00,436.83,436.83,436.73,436.74,200.0,436.83,436.83,436.73,436.74,200.0
2022-07-19 13:30:00,437.48,437.48,436.74,436.74,400.0,437.48,437.48,436.74,436.74,400.0
2022-07-19 13:35:00,437.68,437.68,437.48,437.49,200.0,437.68,437.68,437.48,437.49,200.0
2022-07-19 13:40:00,437.49,437.88,437.48,437.88,200.0,437.49,437.88,437.48,437.88,200.0
2022-07-19 13:45:00,437.98,438.53,437.17,437.18,6400.0,437.98,438.53,437.17,437.18,6400.0
2022-07-19 13:50:00,437.12,437.56,436.95,437.22,1000.0,437.12,437.56,436.95,437.22,1000.0
2022-07-19 13:55:00,437.22,437.81,437.21,437.81,1100.0,437.22,437.81,437.21,437.81,1100.0
2022-07-19 14:00:00,438.23,438.33,438.23,438.33,200.0,438.23,438.33,438.23,438.33,200.0
2022-07-19 14:05:00,437.74,438.2,437.74,438.2,300.0,437.74,438.2,437.74,438.2,300.0
2022-07-19 14:10:00,437.97,438.08,437.85,437.85,900.0,437.97,438.08,437.85,437.85,900.0
2022-07-19 14:15:00,438.06,438.77,438.06,438.77,1182.0,438.06,438.77,438.06,438.77,1182.0
2022-07-19 14:20:00,439.34,439.34,439.34,439.34,400.0,439.34,439.34,439.34,439.34,400.0
2022-07-19 14:25:00,439.17,439.27,437.35,437.36,1892.0,439.17,439.27,437.35,437.36,1892.0
2022-07-19 14:30:00,437.06,437.06,437.06,437.06,100.0,437.06,437.06,437.06,437.06,100.0
2022-07-19 14:35:00,437.81,438.21,437.81,438.21,820.0,437.81,438.21,437.81,438.21,820.0
2022-07-19 14:40:00,438.2,438.77,437.64,438.77,300.0,438.2,438.77,437.64,438.77,300.0
2022-07-19 14:45:00,438.65,439.2,438.6,438.6,990.0,438.65,439.2,438.6,438.6,990.0
2022-07-19 14:50:00,439.03,439.26,439.02,439.25,200.0,439.03,439.26,439.02,439.25,200.0
2022-07-19 14:55:00,439.03,439.03,439.02,439.03,100.0,439.03,439.03,439.02,439.03,100.0
2022-07-19 15:00:00,439.02,439.02,439.01,439.01,200.0,439.02,439.02,439.01,439.01,200.0
2022-07-19 15:05:00,439.25,439.69,439.25,439.69,800.0,439.25,439.69,439.25,439.69,800.0
2022-07-19 15:10:00,439.34,439.82,439.04,439.82,1077.0,439.34,439.82,439.04,439.82,1077.0
2022-07-19 15:15:00,439.75,439.75,439.5,439.5,200.0,439.75,439.75,439.5,439.5,200.0
2022-07-19 15:20:00,439.79,440.31,439.78,440.0,2001.0,439.79,440.31,439.78,440.0,2001.0
2022-07-19 15:25:00,440.1,440.1,439.77,439.94,1000.0,440.1,440.1,439.77,439.94,1000.0
2022-07-19 15:30:00,439.87,440.06,439.87,440.06,602.0,439.87,440.06,439.87,440.06,602.0
2022-07-19 15:35:00,439.86,440.06,438.47,438.47,4214.0,439.86,440.06,438.47,438.47,4214.0
2022-07-19 15:40:00,438.48,438.76,437.61,437.66,7349.0,438.48,438.76,437.61,437.66,7349.0
2022-07-19 15:45:00,437.96,439.54,437.96,439.51,6155.0,437.96,439.54,437.96,439.51,6155.0
2022-07-19 15:50:00,439.52,439.69,438.3,439.34,6589.0,439.52,439.69,438.3,439.34,6589.0
2022-07-19 15:55:00,439.31,441.17,439.31,440.23,9693.0,439.31,441.17,439.31,440.23,9693.0
2022-07-20 09:30:00,444.32,444.32,444.32,444.32,540.0,444.32,444.32,444.32,444.32,540.0
2022-07-20 09:35:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2022-07-20 09:40:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2022-07-20 09:45:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2022-07-20 09:50:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2022-07-20 09:55:00,443.54,443.96,441.48,441.48,550.0,443.54,443.96,441.48,441.48,550.0
2022-07-20 10:00:00,441.48,441.48,441.48,441.48,0.0,441.48,441.48,441.48,441.48,0.0
2022-07-20 10:05:00,443.42,444.23,443.29,444.23,620.0,443.42,444.23,443.29,444.23,620.0
2022-07-20 10:10:00,444.44,447.79,444.44,447.79,500.0,444.44,447.79,444.44,447.79,500.0
2022-07-20 10:15:00,447.25,447.25,447.08,447.08,200.0,447.25,447.25,447.08,447.08,200.0
2022-07-20 10:20:00,447.08,447.08,447.08,447.08,0.0,447.08,447.08,447.08,447.08,0.0
2022-07-20 10:25:00,448.24,448.24,448.23,448.24,100.0,448.24,448.24,448.23,448.24,100.0
2022-07-20 10:30:00,448.85,450.62,448.85,450.62,1700.0,448.85,450.62,448.85,450.62,1700.0
2022-07-20 10:35:00,450.62,450.62,450.62,450.62,0.0,450.62,450.62,450.62,450.62,0.0
2022-07-20 10:40:00,450.72,450.72,448.99,449.17,1870.0,450.72,450.72,448.99,449.17,1870.0
2022-07-20 10:45:00,449.57,449.81,449.57,449.81,200.0,449.57,449.81,449.57,449.81,200.0
2022-07-20 10:50:00,449.8,450.7,449.12,449.24,2425.0,449.8,450.7,449.12,449.24,2425.0
2022-07-20 10:55:00,450.15,450.15,449.24,449.63,400.0,450.15,450.15,449.24,449.63,400.0
2022-07-20 11:00:00,449.56,449.57,445.68,446.83,2191.0,449.56,449.57,445.68,446.83,2191.0
2022-07-20 11:05:00,446.26,446.26,445.69,445.69,400.0,446.26,446.26,445.69,445.69,400.0
2022-07-20 11:10:00,445.51,446.42,445.15,446.42,810.0,445.51,446.42,445.15,446.42,810.0
2022-07-20 11:15:00,446.42,446.42,446.42,446.42,0.0,446.42,446.42,446.42,446.42,0.0
2022-07-20 11:20:00,446.34,446.44,446.14,446.15,321.0,446.34,446.44,446.14,446.15,321.0
2022-07-20 11:25:00,446.82,446.82,446.82,446.82,100.0,446.82,446.82,446.82,446.82,100.0
2022-07-20 11:30:00,447.24,447.24,446.51,446.52,210.0,447.24,447.24,446.51,446.52,210.0
2022-07-20 11:35:00,446.52,446.52,446.52,446.52,0.0,446.52,446.52,446.52,446.52,0.0
2022-07-20 11:40:00,445.91,445.91,445.9,445.91,100.0,445.91,445.91,445.9,445.91,100.0
2022-07-20 11:45:00,445.91,445.91,445.91,445.91,0.0,445.91,445.91,445.91,445.91,0.0
2022-07-20 11:50:00,445.91,445.91,445.91,445.91,0.0,445.91,445.91,445.91,445.91,0.0
2022-07-20 11:55:00,445.49,445.49,445.49,445.49,100.0,445.49,445.49,445.49,445.49,100.0
2022-07-20 12:00:00,445.49,445.49,445.49,445.49,0.0,445.49,445.49,445.49,445.49,0.0
2022-07-20 12:05:00,446.54,446.54,446.53,446.54,300.0,446.54,446.54,446.53,446.54,300.0
2022-07-20 12:10:00,446.94,446.94,446.94,446.94,100.0,446.94,446.94,446.94,446.94,100.0
2022-07-20 12:15:00,446.64,446.64,446.64,446.64,100.0,446.64,446.64,446.64,446.64,100.0
2022-07-20 12:20:00,447.27,448.57,447.27,448.57,500.0,447.27,448.57,447.27,448.57,500.0
2022-07-20 12:25:00,448.1,448.1,448.09,448.1,100.0,448.1,448.1,448.09,448.1,100.0
2022-07-20 12:30:00,448.1,448.1,448.1,448.1,0.0,448.1,448.1,448.1,448.1,0.0
2022-07-20 12:35:00,448.19,448.19,448.18,448.19,139.0,448.19,448.19,448.18,448.19,139.0
2022-07-20 12:40:00,447.56,447.56,447.55,447.56,200.0,447.56,447.56,447.55,447.56,200.0
2022-07-20 12:45:00,444.9,444.9,444.66,444.66,200.0,444.9,444.9,444.66,444.66,200.0
2022-07-20 12:50:00,444.66,444.66,444.66,444.66,0.0,444.66,444.66,444.66,444.66,0.0
2022-07-20 12:55:00,444.66,444.66,444.66,444.66,0.0,444.66,444.66,444.66,444.66,0.0
2022-07-20 13:00:00,446.32,446.52,446.32,446.52,265.0,446.32,446.52,446.32,446.52,265.0
2022-07-20 13:05:00,446.52,446.52,446.52,446.52,0.0,446.52,446.52,446.52,446.52,0.0
2022-07-20 13:10:00,445.28,445.28,445.28,445.28,100.0,445.28,445.28,445.28,445.28,100.0
2022-07-20 13:15:00,444.02,444.02,444.02,444.02,100.0,444.02,444.02,444.02,444.02,100.0
2022-07-20 13:20:00,444.02,444.02,444.02,444.02,0.0,444.02,444.02,444.02,444.02,0.0
2022-07-20 13:25:00,445.09,446.32,445.09,446.32,515.0,445.09,446.32,445.09,446.32,515.0
2022-07-20 13:30:00,446.93,447.42,446.93,447.42,300.0,446.93,447.42,446.93,447.42,300.0
2022-07-20 13:35:00,446.96,446.96,446.96,446.96,100.0,446.96,446.96,446.96,446.96,100.0
2022-07-20 13:40:00,446.96,446.96,446.96,446.96,0.0,446.96,446.96,446.96,446.96,0.0
2022-07-20 13:45:00,446.96,446.96,446.96,446.96,0.0,446.96,446.96,446.96,446.96,0.0
2022-07-20 13:50:00,446.96,446.96,446.96,446.96,0.0,446.96,446.96,446.96,446.96,0.0
2022-07-20 13:55:00,445.45,445.45,444.87,444.88,200.0,445.45,445.45,444.87,444.88,200.0
2022-07-20 14:00:00,444.85,444.85,444.85,444.85,100.0,444.85,444.85,444.85,444.85,100.0
2022-07-20 14:05:00,445.58,445.8,444.99,444.99,500.0,445.58,445.8,444.99,444.99,500.0
2022-07-20 14:10:00,445.01,445.52,444.08,444.73,611.0,445.01,445.52,444.08,444.73,611.0
2022-07-20 14:15:00,444.66,444.85,444.65,444.85,200.0,444.66,444.85,444.65,444.85,200.0
2022-07-20 14:20:00,445.36,446.75,445.36,446.75,1000.0,445.36,446.75,445.36,446.75,1000.0
2022-07-20 14:25:00,446.75,446.75,446.75,446.75,0.0,446.75,446.75,446.75,446.75,0.0
2022-07-20 14:30:00,446.75,446.75,446.75,446.75,0.0,446.75,446.75,446.75,446.75,0.0
2022-07-20 14:35:00,447.34,448.17,447.24,448.17,2200.0,447.34,448.17,447.24,448.17,2200.0
2022-07-20 14:40:00,448.19,448.25,448.19,448.25,825.0,448.19,448.25,448.19,448.25,825.0
2022-07-20 14:45:00,448.25,448.69,448.06,448.21,1745.0,448.25,448.69,448.06,448.21,1745.0
2022-07-20 14:50:00,447.58,447.58,446.98,446.98,200.0,447.58,447.58,446.98,446.98,200.0
2022-07-20 14:55:00,445.97,447.3,445.32,447.3,6309.0,445.97,447.3,445.32,447.3,6309.0
2022-07-20 15:00:00,447.42,448.2,447.42,448.04,909.0,447.42,448.2,447.42,448.04,909.0
2022-07-20 15:05:00,448.87,450.6,448.87,450.6,2906.0,448.87,450.6,448.87,450.6,2906.0
2022-07-20 15:10:00,450.28,450.28,450.17,450.17,333.0,450.28,450.28,450.17,450.17,333.0
2022-07-20 15:15:00,449.97,450.27,449.7,449.72,1521.0,449.97,450.27,449.7,449.72,1521.0
2022-07-20 15:20:00,449.91,450.22,449.77,449.78,379.0,449.91,450.22,449.77,449.78,379.0
2022-07-20 15:25:00,450.0,450.68,450.0,450.68,800.0,450.0,450.68,450.0,450.68,800.0
2022-07-20 15:30:00,450.98,451.02,449.78,450.33,1090.0,450.98,451.02,449.78,450.33,1090.0
2022-07-20 15:35:00,449.83,450.01,449.44,449.75,1632.0,449.83,450.01,449.44,449.75,1632.0
2022-07-20 15:40:00,449.52,450.49,449.51,450.11,3209.0,449.52,450.49,449.51,450.11,3209.0
2022-07-20 15:45:00,450.07,450.07,448.57,448.85,1500.0,450.07,450.07,448.57,448.85,1500.0
2022-07-20 15:50:00,448.37,449.42,448.06,449.17,8443.0,448.37,449.42,448.06,449.17,8443.0
2022-07-20 15:55:00,449.24,450.4,449.0,449.99,48602.0,449.24,450.4,449.0,449.99,48602.0
2022-07-21 09:30:00,446.13,451.67,445.07,448.67,14605.0,446.13,451.67,445.07,448.67,14605.0
2022-07-21 09:35:00,447.44,447.46,447.42,447.46,300.0,447.44,447.46,447.42,447.46,300.0
2022-07-21 09:40:00,447.5,451.89,447.49,449.96,38943.0,447.5,451.89,447.49,449.96,38943.0
2022-07-21 09:45:00,451.88,456.04,449.98,455.99,3044.0,451.88,456.04,449.98,455.99,3044.0
2022-07-21 09:50:00,454.98,456.38,454.98,456.38,1600.0,454.98,456.38,454.98,456.38,1600.0
2022-07-21 09:55:00,458.09,458.09,453.41,453.41,562.0,458.09,458.09,453.41,453.41,562.0
2022-07-21 10:00:00,456.69,457.08,455.08,457.0,447.0,456.69,457.08,455.08,457.0,447.0
2022-07-21 10:05:00,454.9,456.33,454.55,455.94,700.0,454.9,456.33,454.55,455.94,700.0
2022-07-21 10:10:00,455.13,455.27,454.89,455.27,300.0,455.13,455.27,454.89,455.27,300.0
2022-07-21 10:15:00,455.16,455.25,454.85,454.86,400.0,455.16,455.25,454.85,454.86,400.0
2022-07-21 10:20:00,454.47,455.71,454.27,454.27,400.0,454.47,455.71,454.27,454.27,400.0
2022-07-21 10:25:00,452.89,453.46,452.89,453.39,500.0,452.89,453.46,452.89,453.39,500.0
2022-07-21 10:30:00,451.5,454.07,451.49,453.69,522.0,451.5,454.07,451.49,453.69,522.0
2022-07-21 10:35:00,452.87,453.37,450.1,450.44,5620.0,452.87,453.37,450.1,450.44,5620.0
2022-07-21 10:40:00,449.38,450.15,446.76,448.13,2319.0,449.38,450.15,446.76,448.13,2319.0
2022-07-21 10:45:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2022-07-21 10:50:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2022-07-21 10:55:00,449.42,450.03,449.31,449.88,1667.0,449.42,450.03,449.31,449.88,1667.0
2022-07-21 11:00:00,451.41,453.11,451.41,453.1,500.0,451.41,453.11,451.41,453.1,500.0
2022-07-21 11:05:00,453.1,453.1,453.1,453.1,0.0,453.1,453.1,453.1,453.1,0.0
2022-07-21 11:10:00,451.95,451.95,451.44,451.49,4300.0,451.95,451.95,451.44,451.49,4300.0
2022-07-21 11:15:00,451.74,451.78,450.22,451.6,700.0,451.74,451.78,450.22,451.6,700.0
2022-07-21 11:20:00,452.03,452.03,450.26,450.26,1000.0,452.03,452.03,450.26,450.26,1000.0
2022-07-21 11:25:00,450.76,452.23,450.76,452.06,600.0,450.76,452.23,450.76,452.06,600.0
2022-07-21 11:30:00,452.89,454.4,452.89,454.4,800.0,452.89,454.4,452.89,454.4,800.0
2022-07-21 11:35:00,454.52,455.55,454.52,455.55,500.0,454.52,455.55,454.52,455.55,500.0
2022-07-21 11:40:00,455.21,455.67,455.2,455.67,200.0,455.21,455.67,455.2,455.67,200.0
2022-07-21 11:45:00,455.0,456.12,455.0,455.69,600.0,455.0,456.12,455.0,455.69,600.0
2022-07-21 11:50:00,455.28,455.28,455.28,455.28,108.0,455.28,455.28,455.28,455.28,108.0
2022-07-21 11:55:00,456.07,456.33,455.3,456.02,1888.0,456.07,456.33,455.3,456.02,1888.0
2022-07-21 12:00:00,456.02,456.95,456.02,456.73,645.0,456.02,456.95,456.02,456.73,645.0
2022-07-21 12:05:00,456.87,456.87,456.87,456.87,100.0,456.87,456.87,456.87,456.87,100.0
2022-07-21 12:10:00,457.73,458.26,457.73,458.26,300.0,457.73,458.26,457.73,458.26,300.0
2022-07-21 12:15:00,457.62,458.75,457.62,458.4,570.0,457.62,458.75,457.62,458.4,570.0
2022-07-21 12:20:00,458.56,459.96,458.56,459.68,700.0,458.56,459.96,458.56,459.68,700.0
2022-07-21 12:25:00,459.39,461.97,459.28,461.68,5094.0,459.39,461.97,459.28,461.68,5094.0
2022-07-21 12:30:00,461.97,461.97,460.64,461.84,825.0,461.97,461.97,460.64,461.84,825.0
2022-07-21 12:35:00,460.66,460.66,459.7,459.7,702.0,460.66,460.66,459.7,459.7,702.0
2022-07-21 12:40:00,459.34,459.34,459.34,459.34,200.0,459.34,459.34,459.34,459.34,200.0
2022-07-21 12:45:00,458.64,459.38,458.64,459.38,300.0,458.64,459.38,458.64,459.38,300.0
2022-07-21 12:50:00,459.4,459.75,459.4,459.41,300.0,459.4,459.75,459.4,459.41,300.0
2022-07-21 12:55:00,460.47,460.47,459.87,460.16,600.0,460.47,460.47,459.87,460.16,600.0
2022-07-21 13:00:00,459.97,460.46,459.84,460.35,621.0,459.97,460.46,459.84,460.35,621.0
2022-07-21 13:05:00,460.45,460.45,460.3,460.3,200.0,460.45,460.45,460.3,460.3,200.0
2022-07-21 13:10:00,459.98,460.38,459.53,459.77,2036.0,459.98,460.38,459.53,459.77,2036.0
2022-07-21 13:15:00,459.77,461.25,459.76,460.41,1310.0,459.77,461.25,459.76,460.41,1310.0
2022-07-21 13:20:00,460.38,460.38,459.5,459.5,524.0,460.38,460.38,459.5,459.5,524.0
2022-07-21 13:25:00,459.9,460.24,459.9,460.24,300.0,459.9,460.24,459.9,460.24,300.0
2022-07-21 13:30:00,459.75,460.59,459.26,460.59,3179.0,459.75,460.59,459.26,460.59,3179.0
2022-07-21 13:35:00,460.67,460.81,460.11,460.13,900.0,460.67,460.81,460.11,460.13,900.0
2022-07-21 13:40:00,460.16,460.2,459.99,459.99,500.0,460.16,460.2,459.99,459.99,500.0
2022-07-21 13:45:00,460.0,460.27,460.0,460.27,600.0,460.0,460.27,460.0,460.27,600.0
2022-07-21 13:50:00,460.0,460.0,459.82,459.82,464.0,460.0,460.0,459.82,459.82,464.0
2022-07-21 13:55:00,460.29,460.3,459.83,460.0,3092.0,460.29,460.3,459.83,460.0,3092.0
2022-07-21 14:00:00,460.29,460.46,460.29,460.46,400.0,460.29,460.46,460.29,460.46,400.0
2022-07-21 14:05:00,462.0,462.65,462.0,462.64,438.0,462.0,462.65,462.0,462.64,438.0
2022-07-21 14:10:00,461.79,462.65,461.72,462.65,404.0,461.79,462.65,461.72,462.65,404.0
2022-07-21 14:15:00,462.65,462.65,462.65,462.65,0.0,462.65,462.65,462.65,462.65,0.0
2022-07-21 14:20:00,462.21,462.92,462.2,462.92,413.0,462.21,462.92,462.2,462.92,413.0
2022-07-21 14:25:00,462.45,462.45,462.17,462.18,200.0,462.45,462.45,462.17,462.18,200.0
2022-07-21 14:30:00,461.7,462.03,461.48,461.68,520.0,461.7,462.03,461.48,461.68,520.0
2022-07-21 14:35:00,461.38,461.46,461.18,461.46,400.0,461.38,461.46,461.18,461.46,400.0
2022-07-21 14:40:00,462.02,463.31,461.9,462.18,2770.0,462.02,463.31,461.9,462.18,2770.0
2022-07-21 14:45:00,462.46,462.56,462.14,462.53,1558.0,462.46,462.56,462.14,462.53,1558.0
2022-07-21 14:50:00,462.42,462.65,462.42,462.65,300.0,462.42,462.65,462.42,462.65,300.0
2022-07-21 14:55:00,463.14,463.45,463.13,463.14,400.0,463.14,463.45,463.13,463.14,400.0
2022-07-21 15:00:00,463.38,464.2,463.37,464.2,770.0,463.38,464.2,463.37,464.2,770.0
2022-07-21 15:05:00,464.29,464.39,464.29,464.39,200.0,464.29,464.39,464.29,464.39,200.0
2022-07-21 15:10:00,464.08,464.44,463.84,464.43,1200.0,464.08,464.44,463.84,464.43,1200.0
2022-07-21 15:15:00,464.46,464.46,463.55,463.75,770.0,464.46,464.46,463.55,463.75,770.0
2022-07-21 15:20:00,464.26,464.33,464.26,464.33,200.0,464.26,464.33,464.26,464.33,200.0
2022-07-21 15:25:00,465.0,465.0,464.73,464.73,500.0,465.0,465.0,464.73,464.73,500.0
2022-07-21 15:30:00,465.14,465.38,464.96,465.36,770.0,465.14,465.38,464.96,465.36,770.0
2022-07-21 15:35:00,464.98,465.0,464.69,464.96,1204.0,464.98,465.0,464.69,464.96,1204.0
2022-07-21 15:40:00,465.21,465.73,464.98,465.68,2415.0,465.21,465.73,464.98,465.68,2415.0
2022-07-21 15:45:00,465.49,466.25,464.84,465.0,2915.0,465.49,466.25,464.84,465.0,2915.0
2022-07-21 15:50:00,465.17,466.28,464.73,466.07,6646.0,465.17,466.28,464.73,466.07,6646.0
2022-07-21 15:55:00,466.24,467.49,464.84,466.22,18494.0,466.24,467.49,464.84,466.22,18494.0
2022-07-22 09:30:00,464.96,464.96,464.96,464.96,1277.0,464.96,464.96,464.96,464.96,1277.0
2022-07-22 09:35:00,465.38,465.38,465.37,465.38,100.0,465.38,465.38,465.37,465.38,100.0
2022-07-22 09:40:00,466.21,468.07,466.21,468.07,200.0,466.21,468.07,466.21,468.07,200.0
2022-07-22 09:45:00,468.07,468.07,468.07,468.07,0.0,468.07,468.07,468.07,468.07,0.0
2022-07-22 09:50:00,467.6,467.6,465.81,465.81,300.0,467.6,467.6,465.81,465.81,300.0
2022-07-22 09:55:00,465.0,465.0,461.0,461.69,3409.0,465.0,465.0,461.0,461.69,3409.0
2022-07-22 10:00:00,460.16,460.85,459.39,460.59,1134.0,460.16,460.85,459.39,460.59,1134.0
2022-07-22 10:05:00,461.26,461.26,460.14,461.2,1180.0,461.26,461.26,460.14,461.2,1180.0
2022-07-22 10:10:00,461.5,461.95,461.5,461.95,710.0,461.5,461.95,461.5,461.95,710.0
2022-07-22 10:15:00,464.22,464.22,464.22,464.22,100.0,464.22,464.22,464.22,464.22,100.0
2022-07-22 10:20:00,462.64,463.35,462.64,463.35,220.0,462.64,463.35,462.64,463.35,220.0
2022-07-22 10:25:00,462.93,462.93,461.71,461.71,222.0,462.93,462.93,461.71,461.71,222.0
2022-07-22 10:30:00,465.0,465.0,465.0,465.0,100.0,465.0,465.0,465.0,465.0,100.0
2022-07-22 10:35:00,465.81,466.04,465.22,465.22,432.0,465.81,466.04,465.22,465.22,432.0
2022-07-22 10:40:00,465.22,465.22,465.22,465.22,0.0,465.22,465.22,465.22,465.22,0.0
2022-07-22 10:45:00,465.49,466.0,465.49,465.5,300.0,465.49,466.0,465.49,465.5,300.0
2022-07-22 10:50:00,466.13,466.13,466.13,466.13,100.0,466.13,466.13,466.13,466.13,100.0
2022-07-22 10:55:00,466.25,466.92,466.25,466.92,200.0,466.25,466.92,466.25,466.92,200.0
2022-07-22 11:00:00,466.92,466.92,466.92,466.92,0.0,466.92,466.92,466.92,466.92,0.0
2022-07-22 11:05:00,466.92,466.92,466.92,466.92,0.0,466.92,466.92,466.92,466.92,0.0
2022-07-22 11:10:00,466.86,467.71,466.46,467.71,428.0,466.86,467.71,466.46,467.71,428.0
2022-07-22 11:15:00,467.78,467.78,467.78,467.78,100.0,467.78,467.78,467.78,467.78,100.0
2022-07-22 11:20:00,467.76,467.76,466.79,466.8,200.0,467.76,467.76,466.79,466.8,200.0
2022-07-22 11:25:00,466.84,466.84,466.74,466.74,566.0,466.84,466.84,466.74,466.74,566.0
2022-07-22 11:30:00,465.53,466.35,465.01,466.35,401.0,465.53,466.35,465.01,466.35,401.0
2022-07-22 11:35:00,466.56,466.56,466.56,466.56,100.0,466.56,466.56,466.56,466.56,100.0
2022-07-22 11:40:00,466.56,466.56,466.56,466.56,0.0,466.56,466.56,466.56,466.56,0.0
2022-07-22 11:45:00,466.56,466.56,466.56,466.56,0.0,466.56,466.56,466.56,466.56,0.0
2022-07-22 11:50:00,467.54,467.54,467.54,467.54,113.0,467.54,467.54,467.54,467.54,113.0
2022-07-22 11:55:00,467.54,467.54,467.54,467.54,0.0,467.54,467.54,467.54,467.54,0.0
2022-07-22 12:00:00,467.15,467.29,466.85,466.85,435.0,467.15,467.29,466.85,466.85,435.0
2022-07-22 12:05:00,466.08,466.08,466.08,466.08,100.0,466.08,466.08,466.08,466.08,100.0
2022-07-22 12:10:00,465.46,465.46,465.34,465.34,200.0,465.46,465.46,465.34,465.34,200.0
2022-07-22 12:15:00,465.34,465.34,465.34,465.34,0.0,465.34,465.34,465.34,465.34,0.0
2022-07-22 12:20:00,465.34,465.34,465.34,465.34,0.0,465.34,465.34,465.34,465.34,0.0
2022-07-22 12:25:00,465.78,466.09,465.78,466.09,240.0,465.78,466.09,465.78,466.09,240.0
2022-07-22 12:30:00,466.09,466.09,466.09,466.09,0.0,466.09,466.09,466.09,466.09,0.0
2022-07-22 12:35:00,467.16,467.16,466.7,466.7,200.0,467.16,467.16,466.7,466.7,200.0
2022-07-22 12:40:00,466.5,466.52,466.5,466.52,300.0,466.5,466.52,466.5,466.52,300.0
2022-07-22 12:45:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2022-07-22 12:50:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2022-07-22 12:55:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2022-07-22 13:00:00,466.03,466.03,466.03,466.03,100.0,466.03,466.03,466.03,466.03,100.0
2022-07-22 13:05:00,466.03,466.03,466.03,466.03,0.0,466.03,466.03,466.03,466.03,0.0
2022-07-22 13:10:00,467.17,467.21,467.17,467.21,204.0,467.17,467.21,467.17,467.21,204.0
2022-07-22 13:15:00,466.76,466.95,466.54,466.54,452.0,466.76,466.95,466.54,466.54,452.0
2022-07-22 13:20:00,466.54,466.54,466.54,466.54,0.0,466.54,466.54,466.54,466.54,0.0
2022-07-22 13:25:00,466.72,466.72,466.72,466.72,100.0,466.72,466.72,466.72,466.72,100.0
2022-07-22 13:30:00,465.14,465.14,465.14,465.14,100.0,465.14,465.14,465.14,465.14,100.0
2022-07-22 13:35:00,465.44,465.79,465.21,465.79,432.0,465.44,465.79,465.21,465.79,432.0
2022-07-22 13:40:00,465.79,465.79,465.79,465.79,0.0,465.79,465.79,465.79,465.79,0.0
2022-07-22 13:45:00,465.79,465.79,465.79,465.79,0.0,465.79,465.79,465.79,465.79,0.0
2022-07-22 13:50:00,465.79,465.79,465.79,465.79,0.0,465.79,465.79,465.79,465.79,0.0
2022-07-22 13:55:00,465.79,465.79,465.79,465.79,0.0,465.79,465.79,465.79,465.79,0.0
2022-07-22 14:00:00,465.49,465.85,465.49,465.85,417.0,465.49,465.85,465.49,465.85,417.0
2022-07-22 14:05:00,465.27,465.27,465.27,465.27,100.0,465.27,465.27,465.27,465.27,100.0
2022-07-22 14:10:00,466.03,466.03,466.03,466.03,100.0,466.03,466.03,466.03,466.03,100.0
2022-07-22 14:15:00,466.18,466.38,466.18,466.38,353.0,466.18,466.38,466.18,466.38,353.0
2022-07-22 14:20:00,466.46,466.46,466.46,466.46,100.0,466.46,466.46,466.46,466.46,100.0
2022-07-22 14:25:00,465.8,467.29,465.8,467.29,727.0,465.8,467.29,465.8,467.29,727.0
2022-07-22 14:30:00,466.44,467.05,466.44,467.05,300.0,466.44,467.05,466.44,467.05,300.0
2022-07-22 14:35:00,466.18,466.22,466.18,466.22,200.0,466.18,466.22,466.18,466.22,200.0
2022-07-22 14:40:00,466.22,466.22,466.22,466.22,0.0,466.22,466.22,466.22,466.22,0.0
2022-07-22 14:45:00,466.22,466.22,466.22,466.22,100.0,466.22,466.22,466.22,466.22,100.0
2022-07-22 14:50:00,465.82,466.46,465.82,466.46,434.0,465.82,466.46,465.82,466.46,434.0
2022-07-22 14:55:00,467.3,467.3,467.3,467.3,100.0,467.3,467.3,467.3,467.3,100.0
2022-07-22 15:00:00,467.28,467.36,467.01,467.36,700.0,467.28,467.36,467.01,467.36,700.0
2022-07-22 15:05:00,466.83,466.83,466.19,466.2,599.0,466.83,466.83,466.19,466.2,599.0
2022-07-22 15:10:00,466.2,466.86,466.2,466.86,400.0,466.2,466.86,466.2,466.86,400.0
2022-07-22 15:15:00,466.73,466.73,466.73,466.73,100.0,466.73,466.73,466.73,466.73,100.0
2022-07-22 15:20:00,467.06,467.06,467.06,467.06,139.0,467.06,467.06,467.06,467.06,139.0
2022-07-22 15:25:00,467.51,468.21,467.51,468.21,432.0,467.51,468.21,467.51,468.21,432.0
2022-07-22 15:30:00,467.93,467.93,467.59,467.65,894.0,467.93,467.93,467.59,467.65,894.0
2022-07-22 15:35:00,467.46,467.51,467.46,467.51,243.0,467.46,467.51,467.46,467.51,243.0
2022-07-22 15:40:00,467.31,467.31,467.26,467.26,200.0,467.31,467.31,467.26,467.26,200.0
2022-07-22 15:45:00,467.0,467.0,466.08,466.57,1095.0,467.0,467.0,466.08,466.57,1095.0
2022-07-22 15:50:00,466.79,466.89,466.11,466.11,800.0,466.79,466.89,466.11,466.11,800.0
2022-07-22 15:55:00,466.61,468.4,466.42,467.77,8510.0,466.61,468.4,466.42,467.77,8510.0
2022-07-25 09:30:00,465.88,465.88,465.88,465.88,525.0,465.88,465.88,465.88,465.88,525.0
2022-07-25 09:35:00,462.47,462.47,462.46,462.47,300.0,462.47,462.47,462.46,462.47,300.0
2022-07-25 09:40:00,463.15,463.52,463.0,463.52,400.0,463.15,463.52,463.0,463.52,400.0
2022-07-25 09:45:00,465.59,465.59,465.59,465.59,199.0,465.59,465.59,465.59,465.59,199.0
2022-07-25 09:50:00,467.29,467.29,467.29,467.29,100.0,467.29,467.29,467.29,467.29,100.0
2022-07-25 09:55:00,467.13,467.18,466.35,467.18,300.0,467.13,467.18,466.35,467.18,300.0
2022-07-25 10:00:00,467.16,467.16,467.16,467.16,100.0,467.16,467.16,467.16,467.16,100.0
2022-07-25 10:05:00,465.65,466.22,465.65,465.75,500.0,465.65,466.22,465.65,465.75,500.0
2022-07-25 10:10:00,467.72,467.77,467.72,467.77,200.0,467.72,467.77,467.72,467.77,200.0
2022-07-25 10:15:00,466.97,467.57,466.37,467.57,839.0,466.97,467.57,466.37,467.57,839.0
2022-07-25 10:20:00,468.75,468.75,468.75,468.75,100.0,468.75,468.75,468.75,468.75,100.0
2022-07-25 10:25:00,467.96,468.18,467.95,468.18,200.0,467.96,468.18,467.95,468.18,200.0
2022-07-25 10:30:00,468.58,469.36,468.58,469.36,400.0,468.58,469.36,468.58,469.36,400.0
2022-07-25 10:35:00,469.85,469.85,469.61,469.62,400.0,469.85,469.85,469.61,469.62,400.0
2022-07-25 10:40:00,469.49,470.07,469.49,470.07,900.0,469.49,470.07,469.49,470.07,900.0
2022-07-25 10:45:00,470.1,470.1,469.23,469.28,2013.0,470.1,470.1,469.23,469.28,2013.0
2022-07-25 10:50:00,469.73,469.73,469.73,469.73,100.0,469.73,469.73,469.73,469.73,100.0
2022-07-25 10:55:00,470.01,471.28,470.01,470.96,68300.0,470.01,471.28,470.01,470.96,68300.0
2022-07-25 11:00:00,470.84,470.85,469.84,470.0,3235.0,470.84,470.85,469.84,470.0,3235.0
2022-07-25 11:05:00,470.54,470.77,470.16,470.77,1161.0,470.54,470.77,470.16,470.77,1161.0
2022-07-25 11:10:00,470.2,470.36,469.8,470.17,900.0,470.2,470.36,469.8,470.17,900.0
2022-07-25 11:15:00,470.44,470.44,470.18,470.18,500.0,470.44,470.44,470.18,470.18,500.0
2022-07-25 11:20:00,470.2,470.32,468.69,469.03,3270.0,470.2,470.32,468.69,469.03,3270.0
2022-07-25 11:25:00,469.11,470.87,469.11,470.87,500.0,469.11,470.87,469.11,470.87,500.0
2022-07-25 11:30:00,470.98,471.09,470.59,470.6,1085.0,470.98,471.09,470.59,470.6,1085.0
2022-07-25 11:35:00,469.53,469.53,468.86,469.14,1260.0,469.53,469.53,468.86,469.14,1260.0
2022-07-25 11:40:00,470.0,470.69,470.0,470.33,1000.0,470.0,470.69,470.0,470.33,1000.0
2022-07-25 11:45:00,470.7,470.7,470.55,470.55,300.0,470.7,470.7,470.55,470.55,300.0
2022-07-25 11:50:00,470.55,470.55,470.55,470.55,0.0,470.55,470.55,470.55,470.55,0.0
2022-07-25 11:55:00,469.68,469.68,469.22,469.22,5800.0,469.68,469.68,469.22,469.22,5800.0
2022-07-25 12:00:00,469.2,469.7,469.2,469.64,1000.0,469.2,469.7,469.2,469.64,1000.0
2022-07-25 12:05:00,469.98,469.98,469.7,469.75,481.0,469.98,469.98,469.7,469.75,481.0
2022-07-25 12:10:00,469.72,469.88,469.33,469.88,630.0,469.72,469.88,469.33,469.88,630.0
2022-07-25 12:15:00,469.36,469.45,469.36,469.45,200.0,469.36,469.45,469.36,469.45,200.0
2022-07-25 12:20:00,469.45,469.45,469.45,469.45,0.0,469.45,469.45,469.45,469.45,0.0
2022-07-25 12:25:00,468.07,468.07,467.87,468.05,400.0,468.07,468.07,467.87,468.05,400.0
2022-07-25 12:30:00,467.88,467.92,467.88,467.92,300.0,467.88,467.92,467.88,467.92,300.0
2022-07-25 12:35:00,467.92,467.92,467.92,467.92,0.0,467.92,467.92,467.92,467.92,0.0
2022-07-25 12:40:00,467.85,468.02,467.82,468.02,500.0,467.85,468.02,467.82,468.02,500.0
2022-07-25 12:45:00,468.02,468.02,468.02,468.02,0.0,468.02,468.02,468.02,468.02,0.0
2022-07-25 12:50:00,468.02,468.02,468.02,468.02,0.0,468.02,468.02,468.02,468.02,0.0
2022-07-25 12:55:00,466.67,466.76,465.29,466.08,2251.0,466.67,466.76,465.29,466.08,2251.0
2022-07-25 13:00:00,465.81,465.82,465.81,465.81,100.0,465.81,465.82,465.81,465.81,100.0
2022-07-25 13:05:00,464.97,464.98,464.31,464.48,900.0,464.97,464.98,464.31,464.48,900.0
2022-07-25 13:10:00,464.48,464.48,464.48,464.48,0.0,464.48,464.48,464.48,464.48,0.0
2022-07-25 13:15:00,464.44,464.71,464.14,464.71,844.0,464.44,464.71,464.14,464.71,844.0
2022-07-25 13:20:00,465.28,465.32,465.08,465.25,500.0,465.28,465.32,465.08,465.25,500.0
2022-07-25 13:25:00,465.25,465.25,465.25,465.25,0.0,465.25,465.25,465.25,465.25,0.0
2022-07-25 13:30:00,465.08,465.27,465.08,465.18,300.0,465.08,465.27,465.08,465.18,300.0
2022-07-25 13:35:00,465.18,465.18,465.04,465.04,200.0,465.18,465.18,465.04,465.04,200.0
2022-07-25 13:40:00,465.45,465.45,465.45,465.45,100.0,465.45,465.45,465.45,465.45,100.0
2022-07-25 13:45:00,465.35,465.35,464.43,464.43,789.0,465.35,465.35,464.43,464.43,789.0
2022-07-25 13:50:00,463.98,463.99,463.45,463.81,400.0,463.98,463.99,463.45,463.81,400.0
2022-07-25 13:55:00,463.81,463.81,463.81,463.81,0.0,463.81,463.81,463.81,463.81,0.0
2022-07-25 14:00:00,463.56,463.56,462.74,462.74,410.0,463.56,463.56,462.74,462.74,410.0
2022-07-25 14:05:00,463.39,463.39,463.39,463.39,100.0,463.39,463.39,463.39,463.39,100.0
2022-07-25 14:10:00,463.58,463.85,463.58,463.85,200.0,463.58,463.85,463.58,463.85,200.0
2022-07-25 14:15:00,463.81,464.36,463.17,464.24,2314.0,463.81,464.36,463.17,464.24,2314.0
2022-07-25 14:20:00,464.61,465.09,463.42,465.09,500.0,464.61,465.09,463.42,465.09,500.0
2022-07-25 14:25:00,465.35,465.5,465.35,465.48,300.0,465.35,465.5,465.35,465.48,300.0
2022-07-25 14:30:00,465.74,465.81,465.53,465.77,400.0,465.74,465.81,465.53,465.77,400.0
2022-07-25 14:35:00,465.99,466.33,465.99,466.23,600.0,465.99,466.33,465.99,466.23,600.0
2022-07-25 14:40:00,466.2,466.2,466.2,466.2,107.0,466.2,466.2,466.2,466.2,107.0
2022-07-25 14:45:00,466.18,466.18,465.59,466.12,700.0,466.18,466.18,465.59,466.12,700.0
2022-07-25 14:50:00,465.78,465.95,465.77,465.95,200.0,465.78,465.95,465.77,465.95,200.0
2022-07-25 14:55:00,465.67,465.83,465.67,465.83,200.0,465.67,465.83,465.67,465.83,200.0
2022-07-25 15:00:00,466.36,466.36,465.3,465.31,957.0,466.36,466.36,465.3,465.31,957.0
2022-07-25 15:05:00,465.25,465.25,465.15,465.16,300.0,465.25,465.25,465.15,465.16,300.0
2022-07-25 15:10:00,465.16,465.16,465.16,465.16,0.0,465.16,465.16,465.16,465.16,0.0
2022-07-25 15:15:00,465.67,465.79,465.34,465.35,800.0,465.67,465.79,465.34,465.35,800.0
2022-07-25 15:20:00,465.72,465.89,465.47,465.89,300.0,465.72,465.89,465.47,465.89,300.0
2022-07-25 15:25:00,465.62,465.71,465.62,465.71,200.0,465.62,465.71,465.62,465.71,200.0
2022-07-25 15:30:00,465.77,465.77,465.23,465.4,1102.0,465.77,465.77,465.23,465.4,1102.0
2022-07-25 15:35:00,465.33,466.71,465.16,466.71,2360.0,465.33,466.71,465.16,466.71,2360.0
2022-07-25 15:40:00,466.45,467.27,466.38,467.19,2200.0,466.45,467.27,466.38,467.19,2200.0
2022-07-25 15:45:00,467.3,468.32,467.08,468.31,2920.0,467.3,468.32,467.08,468.31,2920.0
2022-07-25 15:50:00,468.1,468.96,467.81,468.73,7289.0,468.1,468.96,467.81,468.73,7289.0
2022-07-25 15:55:00,468.87,470.14,468.76,469.68,33329.0,468.87,470.14,468.76,469.68,33329.0
2022-07-26 09:30:00,471.94,471.94,463.69,463.69,7291.0,471.94,471.94,463.69,463.69,7291.0
2022-07-26 09:35:00,461.32,464.54,461.01,461.99,800.0,461.32,464.54,461.01,461.99,800.0
2022-07-26 09:40:00,459.39,462.65,457.89,458.77,1000.0,459.39,462.65,457.89,458.77,1000.0
2022-07-26 09:45:00,458.24,458.57,453.01,454.22,3350.0,458.24,458.57,453.01,454.22,3350.0
2022-07-26 09:50:00,453.14,454.53,450.28,451.48,2000.0,453.14,454.53,450.28,451.48,2000.0
2022-07-26 09:55:00,452.13,452.13,450.0,450.0,300.0,452.13,452.13,450.0,450.0,300.0
2022-07-26 10:00:00,449.63,451.04,448.34,450.98,7390.0,449.63,451.04,448.34,450.98,7390.0
2022-07-26 10:05:00,449.92,450.9,448.8,450.12,31627.0,449.92,450.9,448.8,450.12,31627.0
2022-07-26 10:10:00,451.01,452.53,447.1,447.1,4161.0,451.01,452.53,447.1,447.1,4161.0
2022-07-26 10:15:00,446.32,446.37,444.06,444.06,600.0,446.32,446.37,444.06,444.06,600.0
2022-07-26 10:20:00,443.87,443.87,442.45,442.45,800.0,443.87,443.87,442.45,442.45,800.0
2022-07-26 10:25:00,440.02,440.02,439.1,439.1,300.0,440.02,440.02,439.1,439.1,300.0
2022-07-26 10:30:00,439.25,439.91,438.6,438.6,900.0,439.25,439.91,438.6,438.6,900.0
2022-07-26 10:35:00,435.95,436.35,435.8,436.35,577.0,435.95,436.35,435.8,436.35,577.0
2022-07-26 10:40:00,435.74,436.58,435.65,436.18,500.0,435.74,436.58,435.65,436.18,500.0
2022-07-26 10:45:00,436.21,436.22,435.46,436.22,901.0,436.21,436.22,435.46,436.22,901.0
2022-07-26 10:50:00,436.26,437.64,435.93,437.01,2176.0,436.26,437.64,435.93,437.01,2176.0
2022-07-26 10:55:00,436.31,436.31,434.79,435.91,801.0,436.31,436.31,434.79,435.91,801.0
2022-07-26 11:00:00,436.01,436.01,434.91,434.92,983.0,436.01,436.01,434.91,434.92,983.0
2022-07-26 11:05:00,435.12,435.12,434.36,434.56,1533.0,435.12,435.12,434.36,434.56,1533.0
2022-07-26 11:10:00,434.92,434.92,433.37,433.37,600.0,434.92,434.92,433.37,433.37,600.0
2022-07-26 11:15:00,433.54,435.03,431.82,434.64,3274.0,433.54,435.03,431.82,434.64,3274.0
2022-07-26 11:20:00,435.06,435.06,434.38,434.38,1410.0,435.06,435.06,434.38,434.38,1410.0
2022-07-26 11:25:00,434.41,434.41,434.4,434.41,200.0,434.41,434.41,434.4,434.41,200.0
2022-07-26 11:30:00,434.41,434.41,434.41,434.41,0.0,434.41,434.41,434.41,434.41,0.0
2022-07-26 11:35:00,433.68,433.68,432.53,432.6,1701.0,433.68,433.68,432.53,432.6,1701.0
2022-07-26 11:40:00,432.91,433.16,432.53,432.53,4668.0,432.91,433.16,432.53,432.53,4668.0
2022-07-26 11:45:00,431.18,431.18,429.66,430.1,900.0,431.18,431.18,429.66,430.1,900.0
2022-07-26 11:50:00,430.09,430.09,429.82,429.82,200.0,430.09,430.09,429.82,429.82,200.0
2022-07-26 11:55:00,430.42,430.91,429.14,429.22,9588.0,430.42,430.91,429.14,429.22,9588.0
2022-07-26 12:00:00,429.62,430.14,429.46,430.13,2000.0,429.62,430.14,429.46,430.13,2000.0
2022-07-26 12:05:00,429.74,429.74,428.86,429.15,500.0,429.74,429.74,428.86,429.15,500.0
2022-07-26 12:10:00,428.66,428.66,428.36,428.37,365.0,428.66,428.66,428.36,428.37,365.0
2022-07-26 12:15:00,428.88,428.88,428.55,428.8,700.0,428.88,428.88,428.55,428.8,700.0
2022-07-26 12:20:00,428.83,429.08,428.81,429.08,1100.0,428.83,429.08,428.81,429.08,1100.0
2022-07-26 12:25:00,428.87,428.87,428.73,428.75,400.0,428.87,428.87,428.73,428.75,400.0
2022-07-26 12:30:00,428.65,428.79,428.64,428.79,500.0,428.65,428.79,428.64,428.79,500.0
2022-07-26 12:35:00,428.9,429.05,428.89,429.05,1000.0,428.9,429.05,428.89,429.05,1000.0
2022-07-26 12:40:00,428.79,428.96,428.04,428.04,600.0,428.79,428.96,428.04,428.04,600.0
2022-07-26 12:45:00,428.51,430.2,428.51,429.63,1546.0,428.51,430.2,428.51,429.63,1546.0
2022-07-26 12:50:00,430.0,430.18,429.8,430.0,1070.0,430.0,430.18,429.8,430.0,1070.0
2022-07-26 12:55:00,430.0,430.38,429.82,429.93,1202.0,430.0,430.38,429.82,429.93,1202.0
2022-07-26 13:00:00,429.93,429.93,429.93,429.93,0.0,429.93,429.93,429.93,429.93,0.0
2022-07-26 13:05:00,430.11,430.11,429.83,430.0,3610.0,430.11,430.11,429.83,430.0,3610.0
2022-07-26 13:10:00,429.68,430.51,429.67,429.98,15631.0,429.68,430.51,429.67,429.98,15631.0
2022-07-26 13:15:00,430.15,430.15,429.71,429.71,1120.0,430.15,430.15,429.71,429.71,1120.0
2022-07-26 13:20:00,430.0,430.0,430.0,430.0,1500.0,430.0,430.0,430.0,430.0,1500.0
2022-07-26 13:25:00,429.48,430.1,429.46,430.09,12505.0,429.48,430.1,429.46,430.09,12505.0
2022-07-26 13:30:00,430.12,430.12,428.54,428.54,900.0,430.12,430.12,428.54,428.54,900.0
2022-07-26 13:35:00,428.55,428.55,426.96,426.96,700.0,428.55,428.55,426.96,426.96,700.0
2022-07-26 13:40:00,426.32,426.32,426.31,426.31,200.0,426.32,426.32,426.31,426.31,200.0
2022-07-26 13:45:00,426.53,426.94,426.52,426.72,500.0,426.53,426.94,426.52,426.72,500.0
2022-07-26 13:50:00,427.04,427.04,426.51,426.56,500.0,427.04,427.04,426.51,426.56,500.0
2022-07-26 13:55:00,426.81,426.82,424.0,424.0,1225.0,426.81,426.82,424.0,424.0,1225.0
2022-07-26 14:00:00,424.42,426.64,424.42,426.64,750.0,424.42,426.64,424.42,426.64,750.0
2022-07-26 14:05:00,426.68,426.7,426.35,426.6,850.0,426.68,426.7,426.35,426.6,850.0
2022-07-26 14:10:00,426.82,428.53,426.43,428.53,9080.0,426.82,428.53,426.43,428.53,9080.0
2022-07-26 14:15:00,428.96,430.0,428.67,429.45,2460.0,428.96,430.0,428.67,429.45,2460.0
2022-07-26 14:20:00,429.31,430.0,429.31,429.57,992.0,429.31,430.0,429.31,429.57,992.0
2022-07-26 14:25:00,429.19,429.79,428.92,429.41,700.0,429.19,429.79,428.92,429.41,700.0
2022-07-26 14:30:00,429.58,429.58,429.4,429.4,200.0,429.58,429.58,429.4,429.4,200.0
2022-07-26 14:35:00,429.16,429.35,428.95,429.1,1841.0,429.16,429.35,428.95,429.1,1841.0
2022-07-26 14:40:00,429.67,429.79,429.67,429.79,200.0,429.67,429.79,429.67,429.79,200.0
2022-07-26 14:45:00,429.85,430.07,429.25,429.58,3318.0,429.85,430.07,429.25,429.58,3318.0
2022-07-26 14:50:00,429.59,429.59,429.58,429.59,100.0,429.59,429.59,429.58,429.59,100.0
2022-07-26 14:55:00,429.95,430.01,429.15,429.16,1500.0,429.95,430.01,429.15,429.16,1500.0
2022-07-26 15:00:00,429.42,429.77,429.4,429.4,886.0,429.42,429.77,429.4,429.4,886.0
2022-07-26 15:05:00,429.4,429.4,429.4,429.4,0.0,429.4,429.4,429.4,429.4,0.0
2022-07-26 15:10:00,429.38,429.75,429.37,429.75,500.0,429.38,429.75,429.37,429.75,500.0
2022-07-26 15:15:00,429.99,429.99,428.8,429.3,3149.0,429.99,429.99,428.8,429.3,3149.0
2022-07-26 15:20:00,429.15,429.15,428.32,428.33,501.0,429.15,429.15,428.32,428.33,501.0
2022-07-26 15:25:00,428.33,428.67,428.32,428.37,400.0,428.33,428.67,428.32,428.37,400.0
2022-07-26 15:30:00,428.42,428.42,427.14,427.61,1286.0,428.42,428.42,427.14,427.61,1286.0
2022-07-26 15:35:00,427.75,428.83,427.75,428.69,1200.0,427.75,428.83,427.75,428.69,1200.0
2022-07-26 15:40:00,428.69,428.82,426.98,426.98,2342.0,428.69,428.82,426.98,426.98,2342.0
2022-07-26 15:45:00,427.25,427.25,425.06,426.36,2987.0,427.25,427.25,425.06,426.36,2987.0
2022-07-26 15:50:00,426.56,428.11,425.87,427.76,8478.0,426.56,428.11,425.87,427.76,8478.0
2022-07-26 15:55:00,428.33,428.68,427.21,427.73,14161.0,428.33,428.68,427.21,427.73,14161.0
2022-07-27 09:30:00,429.44,429.44,429.44,429.44,1154.0,429.44,429.44,429.44,429.44,1154.0
2022-07-27 09:35:00,429.44,429.44,429.44,429.44,0.0,429.44,429.44,429.44,429.44,0.0
2022-07-27 09:40:00,433.31,433.33,430.09,431.83,2605.0,433.31,433.33,430.09,431.83,2605.0
2022-07-27 09:45:00,432.05,432.06,432.04,432.06,1188.0,432.05,432.06,432.04,432.06,1188.0
2022-07-27 09:50:00,432.5,432.5,432.5,432.5,200.0,432.5,432.5,432.5,432.5,200.0
2022-07-27 09:55:00,433.28,433.28,432.39,432.39,695.0,433.28,433.28,432.39,432.39,695.0
2022-07-27 10:00:00,432.39,433.29,432.0,432.41,3041.0,432.39,433.29,432.0,432.41,3041.0
2022-07-27 10:05:00,433.21,433.99,433.2,433.23,1000.0,433.21,433.99,433.2,433.23,1000.0
2022-07-27 10:10:00,434.02,436.69,434.02,436.42,1551.0,434.02,436.69,434.02,436.42,1551.0
2022-07-27 10:15:00,435.59,437.63,435.42,437.52,1502.0,435.59,437.63,435.42,437.52,1502.0
2022-07-27 10:20:00,437.01,437.01,437.01,437.01,100.0,437.01,437.01,437.01,437.01,100.0
2022-07-27 10:25:00,436.47,436.49,435.23,435.25,1760.0,436.47,436.49,435.23,435.25,1760.0
2022-07-27 10:30:00,435.75,436.49,435.74,436.3,986.0,435.75,436.49,435.74,436.3,986.0
2022-07-27 10:35:00,436.3,436.3,436.29,436.29,800.0,436.3,436.3,436.29,436.29,800.0
2022-07-27 10:40:00,435.89,435.89,434.58,434.58,1199.0,435.89,435.89,434.58,434.58,1199.0
2022-07-27 10:45:00,435.04,435.05,434.6,434.6,300.0,435.04,435.05,434.6,434.6,300.0
2022-07-27 10:50:00,434.85,435.03,434.85,435.03,200.0,434.85,435.03,434.85,435.03,200.0
2022-07-27 10:55:00,434.58,435.86,434.58,435.86,2100.0,434.58,435.86,434.58,435.86,2100.0
2022-07-27 11:00:00,436.06,437.26,436.06,436.75,1761.0,436.06,437.26,436.06,436.75,1761.0
2022-07-27 11:05:00,436.09,436.56,435.6,435.75,700.0,436.09,436.56,435.6,435.75,700.0
2022-07-27 11:10:00,434.76,435.03,434.2,434.2,500.0,434.76,435.03,434.2,434.2,500.0
2022-07-27 11:15:00,434.69,435.71,434.68,434.84,926.0,434.69,435.71,434.68,434.84,926.0
2022-07-27 11:20:00,434.34,434.34,434.21,434.21,238.0,434.34,434.34,434.21,434.21,238.0
2022-07-27 11:25:00,433.15,433.15,433.0,433.0,200.0,433.15,433.15,433.0,433.0,200.0
2022-07-27 11:30:00,432.76,434.22,432.76,434.22,600.0,432.76,434.22,432.76,434.22,600.0
2022-07-27 11:35:00,434.8,434.85,434.29,434.29,729.0,434.8,434.85,434.29,434.29,729.0
2022-07-27 11:40:00,434.72,434.72,434.72,434.72,203.0,434.72,434.72,434.72,434.72,203.0
2022-07-27 11:45:00,434.91,434.91,434.22,434.22,400.0,434.91,434.91,434.22,434.22,400.0
2022-07-27 11:50:00,433.94,433.94,433.86,433.86,400.0,433.94,433.94,433.86,433.86,400.0
2022-07-27 11:55:00,434.0,434.01,433.7,433.7,300.0,434.0,434.01,433.7,433.7,300.0
2022-07-27 12:00:00,433.64,433.64,433.58,433.58,200.0,433.64,433.64,433.58,433.58,200.0
2022-07-27 12:05:00,433.94,433.94,432.75,433.22,772.0,433.94,433.94,432.75,433.22,772.0
2022-07-27 12:10:00,432.64,433.2,432.64,433.19,300.0,432.64,433.2,432.64,433.19,300.0
2022-07-27 12:15:00,433.31,433.37,431.77,431.77,1200.0,433.31,433.37,431.77,431.77,1200.0
2022-07-27 12:20:00,432.2,432.2,431.85,431.85,300.0,432.2,432.2,431.85,431.85,300.0
2022-07-27 12:25:00,432.58,433.52,432.35,433.52,1200.0,432.58,433.52,432.35,433.52,1200.0
2022-07-27 12:30:00,433.21,433.4,433.05,433.05,400.0,433.21,433.4,433.05,433.05,400.0
2022-07-27 12:35:00,433.3,433.3,432.63,432.63,300.0,433.3,433.3,432.63,432.63,300.0
2022-07-27 12:40:00,432.92,432.92,432.92,432.92,100.0,432.92,432.92,432.92,432.92,100.0
2022-07-27 12:45:00,432.85,433.18,432.38,433.18,1724.0,432.85,433.18,432.38,433.18,1724.0
2022-07-27 12:50:00,433.7,433.78,433.63,433.78,333.0,433.7,433.78,433.63,433.78,333.0
2022-07-27 12:55:00,434.77,435.57,434.77,435.36,525.0,434.77,435.57,434.77,435.36,525.0
2022-07-27 13:00:00,435.76,436.9,435.36,436.9,829.0,435.76,436.9,435.36,436.9,829.0
2022-07-27 13:05:00,436.88,437.1,436.88,437.1,300.0,436.88,437.1,436.88,437.1,300.0
2022-07-27 13:10:00,437.61,437.78,437.6,437.73,2166.0,437.61,437.78,437.6,437.73,2166.0
2022-07-27 13:15:00,437.52,437.52,435.18,435.18,1657.0,437.52,437.52,435.18,435.18,1657.0
2022-07-27 13:20:00,434.14,434.14,433.32,433.32,400.0,434.14,434.14,433.32,433.32,400.0
2022-07-27 13:25:00,433.17,433.17,433.17,433.17,100.0,433.17,433.17,433.17,433.17,100.0
2022-07-27 13:30:00,433.67,434.29,433.66,433.74,1382.0,433.67,434.29,433.66,433.74,1382.0
2022-07-27 13:35:00,433.54,433.54,431.32,431.33,1061.0,433.54,433.54,431.32,431.33,1061.0
2022-07-27 13:40:00,431.33,431.33,431.33,431.33,0.0,431.33,431.33,431.33,431.33,0.0
2022-07-27 13:45:00,431.99,431.99,431.43,431.43,500.0,431.99,431.99,431.43,431.43,500.0
2022-07-27 13:50:00,431.4,432.19,431.36,432.19,768.0,431.4,432.19,431.36,432.19,768.0
2022-07-27 13:55:00,432.21,432.21,432.21,432.21,100.0,432.21,432.21,432.21,432.21,100.0
2022-07-27 14:00:00,432.95,433.65,432.95,433.04,800.0,432.95,433.65,432.95,433.04,800.0
2022-07-27 14:05:00,432.43,432.43,431.85,431.85,310.0,432.43,432.43,431.85,431.85,310.0
2022-07-27 14:10:00,432.07,432.07,432.07,432.07,100.0,432.07,432.07,432.07,432.07,100.0
2022-07-27 14:15:00,432.3,432.3,431.28,431.28,200.0,432.3,432.3,431.28,431.28,200.0
2022-07-27 14:20:00,431.99,432.17,431.7,431.7,300.0,431.99,432.17,431.7,431.7,300.0
2022-07-27 14:25:00,432.28,434.09,432.28,433.09,1380.0,432.28,434.09,432.28,433.09,1380.0
2022-07-27 14:30:00,433.02,433.02,432.6,432.61,300.0,433.02,433.02,432.6,432.61,300.0
2022-07-27 14:35:00,433.33,434.52,433.33,434.03,1610.0,433.33,434.52,433.33,434.03,1610.0
2022-07-27 14:40:00,434.0,434.78,434.0,434.78,500.0,434.0,434.78,434.0,434.78,500.0
2022-07-27 14:45:00,434.84,434.97,434.4,434.4,600.0,434.84,434.97,434.4,434.4,600.0
2022-07-27 14:50:00,434.81,435.14,434.0,434.34,3731.0,434.81,435.14,434.0,434.34,3731.0
2022-07-27 14:55:00,434.49,434.92,432.76,433.7,3115.0,434.49,434.92,432.76,433.7,3115.0
2022-07-27 15:00:00,433.68,434.69,433.41,434.42,4340.0,433.68,434.69,433.41,434.42,4340.0
2022-07-27 15:05:00,434.57,436.58,434.25,436.35,5132.0,434.57,436.58,434.25,436.35,5132.0
2022-07-27 15:10:00,436.56,436.56,435.47,435.95,1616.0,436.56,436.56,435.47,435.95,1616.0
2022-07-27 15:15:00,436.01,436.13,435.97,436.03,1601.0,436.01,436.13,435.97,436.03,1601.0
2022-07-27 15:20:00,435.95,436.95,435.95,436.56,2953.0,435.95,436.95,435.95,436.56,2953.0
2022-07-27 15:25:00,436.88,437.72,436.63,437.72,1869.0,436.88,437.72,436.63,437.72,1869.0
2022-07-27 15:30:00,437.52,437.53,436.21,436.38,5680.0,437.52,437.53,436.21,436.38,5680.0
2022-07-27 15:35:00,436.2,436.35,435.68,435.77,3559.0,436.2,436.35,435.68,435.77,3559.0
2022-07-27 15:40:00,435.67,435.77,434.1,435.48,7440.0,435.67,435.77,434.1,435.48,7440.0
2022-07-27 15:45:00,435.59,435.79,434.87,435.0,5434.0,435.59,435.79,434.87,435.0,5434.0
2022-07-27 15:50:00,435.05,437.56,434.57,437.56,5675.0,435.05,437.56,434.57,437.56,5675.0
2022-07-27 15:55:00,437.15,438.84,436.9,438.04,9873.0,437.15,438.84,436.9,438.04,9873.0
2022-07-28 09:30:00,436.73,436.73,435.36,435.37,747.0,436.73,436.73,435.36,435.37,747.0
2022-07-28 09:35:00,435.37,435.37,435.37,435.37,0.0,435.37,435.37,435.37,435.37,0.0
2022-07-28 09:40:00,435.37,435.37,435.37,435.37,0.0,435.37,435.37,435.37,435.37,0.0
2022-07-28 09:45:00,435.37,435.37,435.37,435.37,0.0,435.37,435.37,435.37,435.37,0.0
2022-07-28 09:50:00,434.75,437.28,434.75,437.28,1107.0,434.75,437.28,434.75,437.28,1107.0
2022-07-28 09:55:00,436.98,437.67,436.48,437.67,1479.0,436.98,437.67,436.48,437.67,1479.0
2022-07-28 10:00:00,437.66,438.21,436.25,436.25,1480.0,437.66,438.21,436.25,436.25,1480.0
2022-07-28 10:05:00,434.75,434.75,434.75,434.75,400.0,434.75,434.75,434.75,434.75,400.0
2022-07-28 10:10:00,437.31,437.67,436.31,437.67,727.0,437.31,437.67,436.31,437.67,727.0
2022-07-28 10:15:00,436.9,436.9,436.7,436.7,200.0,436.9,436.9,436.7,436.7,200.0
2022-07-28 10:20:00,436.7,436.7,436.7,436.7,0.0,436.7,436.7,436.7,436.7,0.0
2022-07-28 10:25:00,435.54,435.87,434.8,434.8,300.0,435.54,435.87,434.8,434.8,300.0
2022-07-28 10:30:00,435.0,436.84,435.0,436.84,400.0,435.0,436.84,435.0,436.84,400.0
2022-07-28 10:35:00,436.93,437.03,436.93,437.03,200.0,436.93,437.03,436.93,437.03,200.0
2022-07-28 10:40:00,438.25,438.49,438.23,438.49,300.0,438.25,438.49,438.23,438.49,300.0
2022-07-28 10:45:00,438.48,440.92,438.48,440.92,200.0,438.48,440.92,438.48,440.92,200.0
2022-07-28 10:50:00,440.92,440.92,440.92,440.92,0.0,440.92,440.92,440.92,440.92,0.0
2022-07-28 10:55:00,440.92,440.92,440.92,440.92,0.0,440.92,440.92,440.92,440.92,0.0
2022-07-28 11:00:00,443.89,443.95,443.89,443.95,200.0,443.89,443.95,443.89,443.95,200.0
2022-07-28 11:05:00,443.99,444.3,443.0,443.0,1375.0,443.99,444.3,443.0,443.0,1375.0
2022-07-28 11:10:00,442.58,444.03,442.58,444.03,501.0,442.58,444.03,442.58,444.03,501.0
2022-07-28 11:15:00,444.03,444.03,444.03,444.03,0.0,444.03,444.03,444.03,444.03,0.0
2022-07-28 11:20:00,444.03,444.03,444.03,444.03,0.0,444.03,444.03,444.03,444.03,0.0
2022-07-28 11:25:00,445.65,446.33,445.65,445.94,300.0,445.65,446.33,445.65,445.94,300.0
2022-07-28 11:30:00,447.33,447.33,446.22,446.22,300.0,447.33,447.33,446.22,446.22,300.0
2022-07-28 11:35:00,446.05,446.05,446.05,446.05,200.0,446.05,446.05,446.05,446.05,200.0
2022-07-28 11:40:00,446.2,446.2,446.2,446.2,200.0,446.2,446.2,446.2,446.2,200.0
2022-07-28 11:45:00,447.24,447.24,447.24,447.24,100.0,447.24,447.24,447.24,447.24,100.0
2022-07-28 11:50:00,447.24,447.24,447.24,447.24,0.0,447.24,447.24,447.24,447.24,0.0
2022-07-28 11:55:00,446.61,446.61,446.61,446.61,100.0,446.61,446.61,446.61,446.61,100.0
2022-07-28 12:00:00,446.41,447.03,446.41,447.03,400.0,446.41,447.03,446.41,447.03,400.0
2022-07-28 12:05:00,447.15,447.15,446.83,446.84,532.0,447.15,447.15,446.83,446.84,532.0
2022-07-28 12:10:00,446.84,446.84,446.84,446.84,0.0,446.84,446.84,446.84,446.84,0.0
2022-07-28 12:15:00,446.43,446.43,446.43,446.43,100.0,446.43,446.43,446.43,446.43,100.0
2022-07-28 12:20:00,446.24,446.39,446.23,446.24,300.0,446.24,446.39,446.23,446.24,300.0
2022-07-28 12:25:00,446.34,446.6,446.34,446.6,200.0,446.34,446.6,446.34,446.6,200.0
2022-07-28 12:30:00,446.1,446.41,445.91,446.06,474.0,446.1,446.41,445.91,446.06,474.0
2022-07-28 12:35:00,446.74,446.74,446.74,446.74,100.0,446.74,446.74,446.74,446.74,100.0
2022-07-28 12:40:00,446.74,446.74,446.74,446.74,0.0,446.74,446.74,446.74,446.74,0.0
2022-07-28 12:45:00,446.74,446.74,446.74,446.74,0.0,446.74,446.74,446.74,446.74,0.0
2022-07-28 12:50:00,446.74,446.74,446.74,446.74,0.0,446.74,446.74,446.74,446.74,0.0
2022-07-28 12:55:00,447.61,447.76,447.61,447.76,200.0,447.61,447.76,447.61,447.76,200.0
2022-07-28 13:00:00,447.76,447.76,447.76,447.76,0.0,447.76,447.76,447.76,447.76,0.0
2022-07-28 13:05:00,447.23,447.23,447.23,447.23,100.0,447.23,447.23,447.23,447.23,100.0
2022-07-28 13:10:00,447.23,447.23,447.23,447.23,0.0,447.23,447.23,447.23,447.23,0.0
2022-07-28 13:15:00,448.68,448.68,448.68,448.68,100.0,448.68,448.68,448.68,448.68,100.0
2022-07-28 13:20:00,449.88,449.88,449.41,449.51,400.0,449.88,449.88,449.41,449.51,400.0
2022-07-28 13:25:00,451.09,451.09,450.38,450.38,200.0,451.09,451.09,450.38,450.38,200.0
2022-07-28 13:30:00,451.65,452.13,451.65,452.13,204.0,451.65,452.13,451.65,452.13,204.0
2022-07-28 13:35:00,452.47,452.82,452.03,452.82,900.0,452.47,452.82,452.03,452.82,900.0
2022-07-28 13:40:00,452.82,452.82,452.82,452.82,0.0,452.82,452.82,452.82,452.82,0.0
2022-07-28 13:45:00,453.6,453.6,453.6,453.6,100.0,453.6,453.6,453.6,453.6,100.0
2022-07-28 13:50:00,452.65,453.85,452.43,453.85,1906.0,452.65,453.85,452.43,453.85,1906.0
2022-07-28 13:55:00,454.74,454.74,453.89,453.89,661.0,454.74,454.74,453.89,453.89,661.0
2022-07-28 14:00:00,454.71,454.71,454.08,454.63,484.0,454.71,454.71,454.08,454.63,484.0
2022-07-28 14:05:00,454.72,454.72,453.66,454.01,1153.0,454.72,454.72,453.66,454.01,1153.0
2022-07-28 14:10:00,454.7,455.66,454.7,455.66,566.0,454.7,455.66,454.7,455.66,566.0
2022-07-28 14:15:00,455.56,455.56,455.04,455.36,1105.0,455.56,455.56,455.04,455.36,1105.0
2022-07-28 14:20:00,454.96,454.96,454.58,454.58,200.0,454.96,454.96,454.58,454.58,200.0
2022-07-28 14:25:00,454.58,454.58,454.58,454.58,0.0,454.58,454.58,454.58,454.58,0.0
2022-07-28 14:30:00,455.02,455.02,455.0,455.0,200.0,455.02,455.02,455.0,455.0,200.0
2022-07-28 14:35:00,455.0,455.0,455.0,455.0,0.0,455.0,455.0,455.0,455.0,0.0
2022-07-28 14:40:00,455.55,455.55,454.9,454.99,500.0,455.55,455.55,454.9,454.99,500.0
2022-07-28 14:45:00,454.98,454.98,453.4,453.52,951.0,454.98,454.98,453.4,453.52,951.0
2022-07-28 14:50:00,453.06,453.12,453.06,453.12,306.0,453.06,453.12,453.06,453.12,306.0
2022-07-28 14:55:00,453.82,453.83,453.82,453.82,127.0,453.82,453.83,453.82,453.82,127.0
2022-07-28 15:00:00,453.52,453.52,453.52,453.52,100.0,453.52,453.52,453.52,453.52,100.0
2022-07-28 15:05:00,453.52,453.52,453.52,453.52,0.0,453.52,453.52,453.52,453.52,0.0
2022-07-28 15:10:00,452.81,452.93,452.58,452.93,796.0,452.81,452.93,452.58,452.93,796.0
2022-07-28 15:15:00,453.07,453.09,453.03,453.09,522.0,453.07,453.09,453.03,453.09,522.0
2022-07-28 15:20:00,453.21,453.29,453.21,453.29,200.0,453.21,453.29,453.21,453.29,200.0
2022-07-28 15:25:00,452.43,452.47,452.24,452.25,300.0,452.43,452.47,452.24,452.25,300.0
2022-07-28 15:30:00,452.46,453.94,452.4,453.94,1601.0,452.46,453.94,452.4,453.94,1601.0
2022-07-28 15:35:00,454.08,454.46,454.06,454.46,681.0,454.08,454.46,454.06,454.46,681.0
2022-07-28 15:40:00,454.44,454.78,454.44,454.78,500.0,454.44,454.78,454.44,454.78,500.0
2022-07-28 15:45:00,454.61,455.13,454.49,455.12,2852.0,454.61,455.13,454.49,455.12,2852.0
2022-07-28 15:50:00,455.36,456.17,455.36,456.01,2478.0,455.36,456.17,455.36,456.01,2478.0
2022-07-28 15:55:00,455.78,457.13,455.78,455.92,9736.0,455.78,457.13,455.78,455.92,9736.0
2022-07-29 09:30:00,455.03,455.03,448.72,448.73,630.0,455.03,455.03,448.72,448.73,630.0
2022-07-29 09:35:00,450.0,451.55,450.0,451.55,300.0,450.0,451.55,450.0,451.55,300.0
2022-07-29 09:40:00,451.55,451.55,451.55,451.55,0.0,451.55,451.55,451.55,451.55,0.0
2022-07-29 09:45:00,451.1,451.1,451.1,451.1,100.0,451.1,451.1,451.1,451.1,100.0
2022-07-29 09:50:00,450.98,450.98,450.98,450.98,100.0,450.98,450.98,450.98,450.98,100.0
2022-07-29 09:55:00,451.0,451.28,450.89,451.28,400.0,451.0,451.28,450.89,451.28,400.0
2022-07-29 10:00:00,451.27,451.27,451.25,451.25,200.0,451.27,451.27,451.25,451.25,200.0
2022-07-29 10:05:00,453.0,454.0,453.0,453.61,678.0,453.0,454.0,453.0,453.61,678.0
2022-07-29 10:10:00,453.86,454.62,453.72,453.86,400.0,453.86,454.62,453.72,453.86,400.0
2022-07-29 10:15:00,453.84,453.96,453.14,453.14,300.0,453.84,453.96,453.14,453.14,300.0
2022-07-29 10:20:00,453.0,453.0,451.7,451.7,1700.0,453.0,453.0,451.7,451.7,1700.0
2022-07-29 10:25:00,452.57,453.47,452.51,453.47,458.0,452.57,453.47,452.51,453.47,458.0
2022-07-29 10:30:00,453.0,453.0,452.98,452.99,1891.0,453.0,453.0,452.98,452.99,1891.0
2022-07-29 10:35:00,452.87,453.0,452.35,452.95,1000.0,452.87,453.0,452.35,452.95,1000.0
2022-07-29 10:40:00,453.42,453.42,452.71,452.71,555.0,453.42,453.42,452.71,452.71,555.0
2022-07-29 10:45:00,453.06,453.06,452.57,452.57,300.0,453.06,453.06,452.57,452.57,300.0
2022-07-29 10:50:00,452.27,452.27,452.26,452.27,100.0,452.27,452.27,452.26,452.27,100.0
2022-07-29 10:55:00,452.0,452.49,451.99,452.0,700.0,452.0,452.49,451.99,452.0,700.0
2022-07-29 11:00:00,452.43,452.43,452.01,452.03,500.0,452.43,452.43,452.01,452.03,500.0
2022-07-29 11:05:00,452.62,452.62,451.42,451.42,500.0,452.62,452.62,451.42,451.42,500.0
2022-07-29 11:10:00,451.59,451.98,451.58,451.98,200.0,451.59,451.98,451.58,451.98,200.0
2022-07-29 11:15:00,451.98,451.98,451.98,451.98,0.0,451.98,451.98,451.98,451.98,0.0
2022-07-29 11:20:00,451.41,451.88,450.89,450.89,465.0,451.41,451.88,450.89,450.89,465.0
2022-07-29 11:25:00,450.89,450.89,450.89,450.89,0.0,450.89,450.89,450.89,450.89,0.0
2022-07-29 11:30:00,451.23,451.29,450.23,450.23,500.0,451.23,451.29,450.23,450.23,500.0
2022-07-29 11:35:00,450.48,450.48,450.47,450.48,209.0,450.48,450.48,450.47,450.48,209.0
2022-07-29 11:40:00,450.48,450.48,450.48,450.48,0.0,450.48,450.48,450.48,450.48,0.0
2022-07-29 11:45:00,450.2,450.2,450.2,450.2,200.0,450.2,450.2,450.2,450.2,200.0
2022-07-29 11:50:00,450.2,450.2,450.2,450.2,0.0,450.2,450.2,450.2,450.2,0.0
2022-07-29 11:55:00,449.82,449.82,449.12,449.12,300.0,449.82,449.82,449.12,449.12,300.0
2022-07-29 12:00:00,449.18,449.42,448.93,449.41,695.0,449.18,449.42,448.93,449.41,695.0
2022-07-29 12:05:00,449.29,449.31,449.29,449.31,205.0,449.29,449.31,449.29,449.31,205.0
2022-07-29 12:10:00,449.31,449.31,449.31,449.31,0.0,449.31,449.31,449.31,449.31,0.0
2022-07-29 12:15:00,449.71,450.94,449.7,450.94,454.0,449.71,450.94,449.7,450.94,454.0
2022-07-29 12:20:00,450.94,450.94,450.94,450.94,0.0,450.94,450.94,450.94,450.94,0.0
2022-07-29 12:25:00,450.94,450.94,450.94,450.94,0.0,450.94,450.94,450.94,450.94,0.0
2022-07-29 12:30:00,450.94,450.94,450.94,450.94,0.0,450.94,450.94,450.94,450.94,0.0
2022-07-29 12:35:00,450.6,451.01,450.6,451.01,200.0,450.6,451.01,450.6,451.01,200.0
2022-07-29 12:40:00,450.98,450.99,450.97,450.99,369.0,450.98,450.99,450.97,450.99,369.0
2022-07-29 12:45:00,450.99,450.99,450.99,450.99,0.0,450.99,450.99,450.99,450.99,0.0
2022-07-29 12:50:00,451.9,452.15,451.84,452.15,500.0,451.9,452.15,451.84,452.15,500.0
2022-07-29 12:55:00,452.55,452.55,451.78,451.78,300.0,452.55,452.55,451.78,451.78,300.0
2022-07-29 13:00:00,451.78,451.78,451.78,451.78,0.0,451.78,451.78,451.78,451.78,0.0
2022-07-29 13:05:00,452.04,452.04,452.04,452.04,100.0,452.04,452.04,452.04,452.04,100.0
2022-07-29 13:10:00,452.04,452.04,452.04,452.04,0.0,452.04,452.04,452.04,452.04,0.0
2022-07-29 13:15:00,452.71,452.78,452.64,452.65,343.0,452.71,452.78,452.64,452.65,343.0
2022-07-29 13:20:00,453.03,453.04,453.03,453.04,300.0,453.03,453.04,453.03,453.04,300.0
2022-07-29 13:25:00,453.45,453.58,453.45,453.58,258.0,453.45,453.58,453.45,453.58,258.0
2022-07-29 13:30:00,453.58,453.58,453.58,453.58,0.0,453.58,453.58,453.58,453.58,0.0
2022-07-29 13:35:00,453.88,453.88,453.88,453.88,100.0,453.88,453.88,453.88,453.88,100.0
2022-07-29 13:40:00,455.56,455.56,454.73,454.73,318.0,455.56,455.56,454.73,454.73,318.0
2022-07-29 13:45:00,454.83,454.83,454.44,454.74,3663.0,454.83,454.83,454.44,454.74,3663.0
2022-07-29 13:50:00,455.48,456.56,455.48,456.56,780.0,455.48,456.56,455.48,456.56,780.0
2022-07-29 13:55:00,456.56,456.56,456.56,456.56,0.0,456.56,456.56,456.56,456.56,0.0
2022-07-29 14:00:00,456.56,456.56,456.56,456.56,0.0,456.56,456.56,456.56,456.56,0.0
2022-07-29 14:05:00,456.56,456.56,456.56,456.56,0.0,456.56,456.56,456.56,456.56,0.0
2022-07-29 14:10:00,456.56,456.56,456.56,456.56,0.0,456.56,456.56,456.56,456.56,0.0
2022-07-29 14:15:00,456.18,456.4,455.97,456.4,400.0,456.18,456.4,455.97,456.4,400.0
2022-07-29 14:20:00,456.79,456.79,456.79,456.79,116.0,456.79,456.79,456.79,456.79,116.0
2022-07-29 14:25:00,456.79,456.79,456.79,456.79,0.0,456.79,456.79,456.79,456.79,0.0
2022-07-29 14:30:00,457.58,457.58,457.57,457.57,200.0,457.58,457.58,457.57,457.57,200.0
2022-07-29 14:35:00,458.02,458.02,458.01,458.02,100.0,458.02,458.02,458.01,458.02,100.0
2022-07-29 14:40:00,458.15,458.15,457.46,457.65,300.0,458.15,458.15,457.46,457.65,300.0
2022-07-29 14:45:00,458.33,458.33,458.33,458.33,100.0,458.33,458.33,458.33,458.33,100.0
2022-07-29 14:50:00,458.75,458.75,458.75,458.75,100.0,458.75,458.75,458.75,458.75,100.0
2022-07-29 14:55:00,458.99,459.31,458.56,459.31,800.0,458.99,459.31,458.56,459.31,800.0
2022-07-29 15:00:00,459.63,460.02,459.63,460.02,402.0,459.63,460.02,459.63,460.02,402.0
2022-07-29 15:05:00,459.78,459.78,459.77,459.78,100.0,459.78,459.78,459.77,459.78,100.0
2022-07-29 15:10:00,460.4,460.43,459.62,460.43,439.0,460.4,460.43,459.62,460.43,439.0
2022-07-29 15:15:00,460.42,460.42,460.41,460.42,100.0,460.42,460.42,460.41,460.42,100.0
2022-07-29 15:20:00,460.82,462.0,460.82,462.0,400.0,460.82,462.0,460.82,462.0,400.0
2022-07-29 15:25:00,461.52,462.46,461.52,461.95,496.0,461.52,462.46,461.52,461.95,496.0
2022-07-29 15:30:00,462.33,463.03,461.77,462.3,1527.0,462.33,463.03,461.77,462.3,1527.0
2022-07-29 15:35:00,461.8,462.35,461.8,462.24,700.0,461.8,462.35,461.8,462.24,700.0
2022-07-29 15:40:00,462.35,462.75,461.73,462.75,1550.0,462.35,462.75,461.73,462.75,1550.0
2022-07-29 15:45:00,462.69,463.33,462.68,462.77,2778.0,462.69,463.33,462.68,462.77,2778.0
2022-07-29 15:50:00,463.26,463.26,460.97,461.32,2120.0,463.26,463.26,460.97,461.32,2120.0
2022-07-29 15:55:00,461.19,462.14,460.95,461.78,9096.0,461.19,462.14,460.95,461.78,9096.0
2022-08-01 09:30:00,458.13,458.19,454.21,454.21,1254.0,458.13,458.19,454.21,454.21,1254.0
2022-08-01 09:35:00,457.64,457.64,457.64,457.64,100.0,457.64,457.64,457.64,457.64,100.0
2022-08-01 09:40:00,457.64,457.64,457.64,457.64,0.0,457.64,457.64,457.64,457.64,0.0
2022-08-01 09:45:00,456.08,458.11,456.08,458.02,500.0,456.08,458.11,456.08,458.02,500.0
2022-08-01 09:50:00,458.86,459.8,457.83,458.88,1170.0,458.86,459.8,457.83,458.88,1170.0
2022-08-01 09:55:00,459.3,459.3,456.59,456.59,500.0,459.3,459.3,456.59,456.59,500.0
2022-08-01 10:00:00,457.79,457.8,456.85,456.95,555.0,457.79,457.8,456.85,456.95,555.0
2022-08-01 10:05:00,456.96,456.96,456.11,456.11,300.0,456.96,456.96,456.11,456.11,300.0
2022-08-01 10:10:00,457.66,458.65,457.09,458.11,1992.0,457.66,458.65,457.09,458.11,1992.0
2022-08-01 10:15:00,459.17,459.17,457.35,457.62,1100.0,459.17,459.17,457.35,457.62,1100.0
2022-08-01 10:20:00,457.0,457.81,457.0,457.77,883.0,457.0,457.81,457.0,457.77,883.0
2022-08-01 10:25:00,457.4,457.99,457.0,457.0,960.0,457.4,457.99,457.0,457.0,960.0
2022-08-01 10:30:00,457.67,458.29,457.67,458.29,276.0,457.67,458.29,457.67,458.29,276.0
2022-08-01 10:35:00,458.91,460.36,458.91,460.19,779.0,458.91,460.36,458.91,460.19,779.0
2022-08-01 10:40:00,460.19,460.19,460.19,460.19,0.0,460.19,460.19,460.19,460.19,0.0
2022-08-01 10:45:00,461.63,462.17,461.4,462.17,1528.0,461.63,462.17,461.4,462.17,1528.0
2022-08-01 10:50:00,462.38,462.82,461.99,462.82,600.0,462.38,462.82,461.99,462.82,600.0
2022-08-01 10:55:00,462.37,463.83,462.37,463.83,400.0,462.37,463.83,462.37,463.83,400.0
2022-08-01 11:00:00,463.34,463.87,462.58,462.58,1224.0,463.34,463.87,462.58,462.58,1224.0
2022-08-01 11:05:00,461.17,461.17,461.17,461.17,100.0,461.17,461.17,461.17,461.17,100.0
2022-08-01 11:10:00,460.69,460.69,460.62,460.63,200.0,460.69,460.69,460.62,460.63,200.0
2022-08-01 11:15:00,461.24,461.24,460.25,460.47,1204.0,461.24,461.24,460.25,460.47,1204.0
2022-08-01 11:20:00,459.7,460.34,459.59,460.34,440.0,459.7,460.34,459.59,460.34,440.0
2022-08-01 11:25:00,460.56,461.58,460.56,461.58,300.0,460.56,461.58,460.56,461.58,300.0
2022-08-01 11:30:00,461.58,461.58,461.58,461.58,0.0,461.58,461.58,461.58,461.58,0.0
2022-08-01 11:35:00,460.04,460.37,459.1,459.1,1376.0,460.04,460.37,459.1,459.1,1376.0
2022-08-01 11:40:00,459.1,459.1,459.1,459.1,0.0,459.1,459.1,459.1,459.1,0.0
2022-08-01 11:45:00,459.49,459.92,459.49,459.92,600.0,459.49,459.92,459.49,459.92,600.0
2022-08-01 11:50:00,460.52,461.01,459.92,461.01,701.0,460.52,461.01,459.92,461.01,701.0
2022-08-01 11:55:00,461.52,461.52,461.22,461.22,200.0,461.52,461.52,461.22,461.22,200.0
2022-08-01 12:00:00,461.15,461.15,461.15,461.15,100.0,461.15,461.15,461.15,461.15,100.0
2022-08-01 12:05:00,460.61,461.41,460.61,460.91,300.0,460.61,461.41,460.61,460.91,300.0
2022-08-01 12:10:00,460.71,460.71,460.2,460.2,200.0,460.71,460.71,460.2,460.2,200.0
2022-08-01 12:15:00,460.2,460.2,460.2,460.2,0.0,460.2,460.2,460.2,460.2,0.0
2022-08-01 12:20:00,460.2,460.2,460.2,460.2,0.0,460.2,460.2,460.2,460.2,0.0
2022-08-01 12:25:00,460.99,460.99,460.92,460.92,200.0,460.99,460.99,460.92,460.92,200.0
2022-08-01 12:30:00,460.63,460.63,460.46,460.46,200.0,460.63,460.63,460.46,460.46,200.0
2022-08-01 12:35:00,460.36,460.93,460.35,460.93,334.0,460.36,460.93,460.35,460.93,334.0
2022-08-01 12:40:00,461.17,461.17,460.4,460.4,457.0,461.17,461.17,460.4,460.4,457.0
2022-08-01 12:45:00,461.55,461.55,461.55,461.55,100.0,461.55,461.55,461.55,461.55,100.0
2022-08-01 12:50:00,461.55,461.55,461.55,461.55,0.0,461.55,461.55,461.55,461.55,0.0
2022-08-01 12:55:00,461.74,461.75,461.29,461.3,401.0,461.74,461.75,461.29,461.3,401.0
2022-08-01 13:00:00,461.05,461.05,460.17,460.17,400.0,461.05,461.05,460.17,460.17,400.0
2022-08-01 13:05:00,460.54,461.2,460.54,461.2,300.0,460.54,461.2,460.54,461.2,300.0
2022-08-01 13:10:00,461.35,461.71,461.34,461.71,200.0,461.35,461.71,461.34,461.71,200.0
2022-08-01 13:15:00,460.88,460.88,460.88,460.88,100.0,460.88,460.88,460.88,460.88,100.0
2022-08-01 13:20:00,460.58,460.58,460.26,460.26,500.0,460.58,460.58,460.26,460.26,500.0
2022-08-01 13:25:00,460.22,460.25,460.22,460.25,2400.0,460.22,460.25,460.22,460.25,2400.0
2022-08-01 13:30:00,460.25,460.25,460.25,460.25,0.0,460.25,460.25,460.25,460.25,0.0
2022-08-01 13:35:00,459.79,459.8,459.79,459.79,108.0,459.79,459.8,459.79,459.79,108.0
2022-08-01 13:40:00,460.26,460.26,460.1,460.1,350.0,460.26,460.26,460.1,460.1,350.0
2022-08-01 13:45:00,460.1,460.43,459.4,459.85,1381.0,460.1,460.43,459.4,459.85,1381.0
2022-08-01 13:50:00,459.15,459.15,459.14,459.15,100.0,459.15,459.15,459.14,459.15,100.0
2022-08-01 13:55:00,459.56,459.88,459.12,459.88,301.0,459.56,459.88,459.12,459.88,301.0
2022-08-01 14:00:00,459.59,459.71,459.59,459.71,500.0,459.59,459.71,459.59,459.71,500.0
2022-08-01 14:05:00,459.77,459.77,459.77,459.77,100.0,459.77,459.77,459.77,459.77,100.0
2022-08-01 14:10:00,460.27,460.42,459.38,460.42,600.0,460.27,460.42,459.38,460.42,600.0
2022-08-01 14:15:00,460.42,460.42,460.42,460.42,0.0,460.42,460.42,460.42,460.42,0.0
2022-08-01 14:20:00,459.29,459.9,459.29,459.82,400.0,459.29,459.9,459.29,459.82,400.0
2022-08-01 14:25:00,460.15,460.15,460.15,460.15,300.0,460.15,460.15,460.15,460.15,300.0
2022-08-01 14:30:00,460.27,460.27,460.19,460.19,300.0,460.27,460.27,460.19,460.19,300.0
2022-08-01 14:35:00,460.43,460.87,460.43,460.87,359.0,460.43,460.87,460.43,460.87,359.0
2022-08-01 14:40:00,460.48,460.48,460.48,460.48,100.0,460.48,460.48,460.48,460.48,100.0
2022-08-01 14:45:00,460.87,461.27,460.87,461.27,555.0,460.87,461.27,460.87,461.27,555.0
2022-08-01 14:50:00,460.87,460.95,460.17,460.88,1335.0,460.87,460.95,460.17,460.88,1335.0
2022-08-01 14:55:00,460.88,461.94,460.88,461.94,600.0,460.88,461.94,460.88,461.94,600.0
2022-08-01 15:00:00,462.07,462.07,461.53,461.53,766.0,462.07,462.07,461.53,461.53,766.0
2022-08-01 15:05:00,461.66,461.66,460.86,460.99,2003.0,461.66,461.66,460.86,460.99,2003.0
2022-08-01 15:10:00,461.2,461.2,461.2,461.2,100.0,461.2,461.2,461.2,461.2,100.0
2022-08-01 15:15:00,461.09,461.09,460.62,460.62,300.0,461.09,461.09,460.62,460.62,300.0
2022-08-01 15:20:00,460.63,460.63,460.36,460.36,300.0,460.63,460.63,460.36,460.36,300.0
2022-08-01 15:25:00,458.83,459.18,458.82,459.18,212.0,458.83,459.18,458.82,459.18,212.0
2022-08-01 15:30:00,459.5,459.5,459.33,459.33,200.0,459.5,459.5,459.33,459.33,200.0
2022-08-01 15:35:00,459.99,460.29,459.93,460.29,916.0,459.99,460.29,459.93,460.29,916.0
2022-08-01 15:40:00,460.6,460.66,460.2,460.23,1500.0,460.6,460.66,460.2,460.23,1500.0
2022-08-01 15:45:00,459.86,460.81,459.85,460.81,557.0,459.86,460.81,459.85,460.81,557.0
2022-08-01 15:50:00,461.15,462.03,460.77,462.03,2213.0,461.15,462.03,460.77,462.03,2213.0
2022-08-01 15:55:00,461.7,462.46,460.86,461.35,5583.0,461.7,462.46,460.86,461.35,5583.0
2022-08-02 09:30:00,458.32,458.32,455.02,455.68,1077.0,458.32,458.32,455.02,455.68,1077.0
2022-08-02 09:35:00,455.15,455.16,455.15,455.15,300.0,455.15,455.16,455.15,455.15,300.0
2022-08-02 09:40:00,455.15,455.15,455.15,455.15,0.0,455.15,455.15,455.15,455.15,0.0
2022-08-02 09:45:00,459.28,459.28,457.15,459.14,400.0,459.28,459.28,457.15,459.14,400.0
2022-08-02 09:50:00,458.91,458.91,458.91,458.91,100.0,458.91,458.91,458.91,458.91,100.0
2022-08-02 09:55:00,457.33,457.76,457.33,457.44,306.0,457.33,457.76,457.33,457.44,306.0
2022-08-02 10:00:00,454.38,454.38,454.38,454.38,100.0,454.38,454.38,454.38,454.38,100.0
2022-08-02 10:05:00,455.82,455.82,452.79,452.79,200.0,455.82,455.82,452.79,452.79,200.0
2022-08-02 10:10:00,451.65,452.55,450.76,451.35,1200.0,451.65,452.55,450.76,451.35,1200.0
2022-08-02 10:15:00,452.35,452.35,452.35,452.35,100.0,452.35,452.35,452.35,452.35,100.0
2022-08-02 10:20:00,450.7,450.7,450.69,450.7,100.0,450.7,450.7,450.69,450.7,100.0
2022-08-02 10:25:00,451.03,451.03,451.03,451.03,100.0,451.03,451.03,451.03,451.03,100.0
2022-08-02 10:30:00,450.87,452.35,450.37,452.35,1707.0,450.87,452.35,450.37,452.35,1707.0
2022-08-02 10:35:00,453.41,455.98,453.41,455.98,300.0,453.41,455.98,453.41,455.98,300.0
2022-08-02 10:40:00,456.07,456.07,456.07,456.07,100.0,456.07,456.07,456.07,456.07,100.0
2022-08-02 10:45:00,456.07,456.07,456.07,456.07,0.0,456.07,456.07,456.07,456.07,0.0
2022-08-02 10:50:00,457.52,457.65,457.04,457.56,900.0,457.52,457.65,457.04,457.56,900.0
2022-08-02 10:55:00,456.86,456.86,456.85,456.86,100.0,456.86,456.86,456.85,456.86,100.0
2022-08-02 11:00:00,456.86,456.86,456.86,456.86,0.0,456.86,456.86,456.86,456.86,0.0
2022-08-02 11:05:00,456.89,457.84,456.89,457.84,200.0,456.89,457.84,456.89,457.84,200.0
2022-08-02 11:10:00,456.41,456.41,456.41,456.41,100.0,456.41,456.41,456.41,456.41,100.0
2022-08-02 11:15:00,457.39,457.39,457.39,457.39,100.0,457.39,457.39,457.39,457.39,100.0
2022-08-02 11:20:00,456.39,457.47,456.38,457.46,3773.0,456.39,457.47,456.38,457.46,3773.0
2022-08-02 11:25:00,458.22,458.45,458.22,458.23,400.0,458.22,458.45,458.22,458.23,400.0
2022-08-02 11:30:00,458.23,458.23,458.23,458.23,0.0,458.23,458.23,458.23,458.23,0.0
2022-08-02 11:35:00,458.48,458.48,458.48,458.48,100.0,458.48,458.48,458.48,458.48,100.0
2022-08-02 11:40:00,459.61,459.82,459.07,459.81,400.0,459.61,459.82,459.07,459.81,400.0
2022-08-02 11:45:00,460.08,460.08,460.07,460.08,200.0,460.08,460.08,460.07,460.08,200.0
2022-08-02 11:50:00,461.03,461.03,460.91,460.91,200.0,461.03,461.03,460.91,460.91,200.0
2022-08-02 11:55:00,459.8,459.81,458.83,458.83,700.0,459.8,459.81,458.83,458.83,700.0
2022-08-02 12:00:00,459.47,459.69,458.97,458.97,500.0,459.47,459.69,458.97,458.97,500.0
2022-08-02 12:05:00,459.89,459.89,459.89,459.89,100.0,459.89,459.89,459.89,459.89,100.0
2022-08-02 12:10:00,460.16,460.16,460.16,460.16,100.0,460.16,460.16,460.16,460.16,100.0
2022-08-02 12:15:00,461.01,461.05,460.96,461.05,300.0,461.01,461.05,460.96,461.05,300.0
2022-08-02 12:20:00,461.05,461.05,461.05,461.05,0.0,461.05,461.05,461.05,461.05,0.0
2022-08-02 12:25:00,461.05,461.05,461.05,461.05,0.0,461.05,461.05,461.05,461.05,0.0
2022-08-02 12:30:00,462.4,462.74,461.68,461.68,2200.0,462.4,462.74,461.68,461.68,2200.0
2022-08-02 12:35:00,462.29,462.29,462.28,462.29,100.0,462.29,462.29,462.28,462.29,100.0
2022-08-02 12:40:00,462.29,462.29,462.29,462.29,0.0,462.29,462.29,462.29,462.29,0.0
2022-08-02 12:45:00,462.71,462.71,462.66,462.66,200.0,462.71,462.71,462.66,462.66,200.0
2022-08-02 12:50:00,463.39,463.39,462.98,462.98,200.0,463.39,463.39,462.98,462.98,200.0
2022-08-02 12:55:00,462.98,462.98,462.98,462.98,0.0,462.98,462.98,462.98,462.98,0.0
2022-08-02 13:00:00,462.98,462.98,462.98,462.98,0.0,462.98,462.98,462.98,462.98,0.0
2022-08-02 13:05:00,462.98,462.98,462.98,462.98,0.0,462.98,462.98,462.98,462.98,0.0
2022-08-02 13:10:00,462.98,462.98,462.98,462.98,0.0,462.98,462.98,462.98,462.98,0.0
2022-08-02 13:15:00,462.83,463.58,462.62,463.24,800.0,462.83,463.58,462.62,463.24,800.0
2022-08-02 13:20:00,464.07,464.07,462.62,462.62,407.0,464.07,464.07,462.62,462.62,407.0
2022-08-02 13:25:00,462.78,462.78,461.55,461.64,500.0,462.78,462.78,461.55,461.64,500.0
2022-08-02 13:30:00,460.53,461.36,460.53,461.36,600.0,460.53,461.36,460.53,461.36,600.0
2022-08-02 13:35:00,461.56,461.56,461.55,461.56,100.0,461.56,461.56,461.55,461.56,100.0
2022-08-02 13:40:00,461.56,461.56,461.56,461.56,0.0,461.56,461.56,461.56,461.56,0.0
2022-08-02 13:45:00,462.02,462.02,460.92,461.16,1100.0,462.02,462.02,460.92,461.16,1100.0
2022-08-02 13:50:00,461.15,461.15,461.14,461.15,100.0,461.15,461.15,461.14,461.15,100.0
2022-08-02 13:55:00,461.38,461.89,461.37,461.85,300.0,461.38,461.89,461.37,461.85,300.0
2022-08-02 14:00:00,461.58,461.58,461.57,461.58,100.0,461.58,461.58,461.57,461.58,100.0
2022-08-02 14:05:00,462.96,462.96,462.96,462.96,130.0,462.96,462.96,462.96,462.96,130.0
2022-08-02 14:10:00,463.36,463.75,463.36,463.75,300.0,463.36,463.75,463.36,463.75,300.0
2022-08-02 14:15:00,463.44,464.23,463.05,464.23,780.0,463.44,464.23,463.05,464.23,780.0
2022-08-02 14:20:00,463.12,463.49,463.12,463.49,255.0,463.12,463.49,463.12,463.49,255.0
2022-08-02 14:25:00,463.96,463.98,463.44,463.45,300.0,463.96,463.98,463.44,463.45,300.0
2022-08-02 14:30:00,463.45,463.9,463.45,463.9,300.0,463.45,463.9,463.45,463.9,300.0
2022-08-02 14:35:00,463.44,463.44,462.26,462.26,500.0,463.44,463.44,462.26,462.26,500.0
2022-08-02 14:40:00,462.5,462.5,462.49,462.5,200.0,462.5,462.5,462.49,462.5,200.0
2022-08-02 14:45:00,461.99,463.2,461.66,463.2,730.0,461.99,463.2,461.66,463.2,730.0
2022-08-02 14:50:00,462.49,462.49,462.29,462.29,200.0,462.49,462.49,462.29,462.29,200.0
2022-08-02 14:55:00,462.53,462.61,462.53,462.59,300.0,462.53,462.61,462.53,462.59,300.0
2022-08-02 15:00:00,463.19,463.6,463.0,463.28,500.0,463.19,463.6,463.0,463.28,500.0
2022-08-02 15:05:00,462.6,462.67,462.06,462.06,884.0,462.6,462.67,462.06,462.06,884.0
2022-08-02 15:10:00,461.9,461.9,461.55,461.56,616.0,461.9,461.9,461.55,461.56,616.0
2022-08-02 15:15:00,462.04,462.05,461.09,461.09,800.0,462.04,462.05,461.09,461.09,800.0
2022-08-02 15:20:00,461.31,461.62,461.31,461.41,302.0,461.31,461.62,461.31,461.41,302.0
2022-08-02 15:25:00,461.75,461.77,461.11,461.73,400.0,461.75,461.77,461.11,461.73,400.0
2022-08-02 15:30:00,461.54,461.54,461.05,461.42,1035.0,461.54,461.54,461.05,461.42,1035.0
2022-08-02 15:35:00,460.9,461.74,460.9,461.74,1000.0,460.9,461.74,460.9,461.74,1000.0
2022-08-02 15:40:00,461.5,461.86,461.4,461.86,1105.0,461.5,461.86,461.4,461.86,1105.0
2022-08-02 15:45:00,462.01,462.06,461.45,461.62,600.0,462.01,462.06,461.45,461.62,600.0
2022-08-02 15:50:00,461.77,462.45,461.58,462.45,1959.0,461.77,462.45,461.58,462.45,1959.0
2022-08-02 15:55:00,462.34,463.25,462.2,462.59,9375.0,462.34,463.25,462.2,462.59,9375.0
2022-08-03 09:30:00,465.0,468.43,462.83,466.75,2079.0,465.0,468.43,462.83,466.75,2079.0
2022-08-03 09:35:00,466.75,466.75,466.75,466.75,0.0,466.75,466.75,466.75,466.75,0.0
2022-08-03 09:40:00,466.49,466.5,466.49,466.49,100.0,466.49,466.5,466.49,466.49,100.0
2022-08-03 09:45:00,468.0,469.44,466.67,466.67,400.0,468.0,469.44,466.67,466.67,400.0
2022-08-03 09:50:00,466.67,466.67,466.67,466.67,0.0,466.67,466.67,466.67,466.67,0.0
2022-08-03 09:55:00,469.43,469.43,469.43,469.43,100.0,469.43,469.43,469.43,469.43,100.0
2022-08-03 10:00:00,465.9,466.12,465.9,466.12,690.0,465.9,466.12,465.9,466.12,690.0
2022-08-03 10:05:00,466.12,466.12,466.12,466.12,0.0,466.12,466.12,466.12,466.12,0.0
2022-08-03 10:10:00,470.0,471.64,470.0,471.64,210.0,470.0,471.64,470.0,471.64,210.0
2022-08-03 10:15:00,473.46,476.17,473.46,475.46,2911.0,473.46,476.17,473.46,475.46,2911.0
2022-08-03 10:20:00,475.43,475.43,473.22,474.3,700.0,475.43,475.43,473.22,474.3,700.0
2022-08-03 10:25:00,473.61,473.61,472.51,472.51,941.0,473.61,473.61,472.51,472.51,941.0
2022-08-03 10:30:00,470.57,470.57,470.57,470.57,200.0,470.57,470.57,470.57,470.57,200.0
2022-08-03 10:35:00,469.94,469.94,469.94,469.94,100.0,469.94,469.94,469.94,469.94,100.0
2022-08-03 10:40:00,467.45,467.45,467.45,467.45,111.0,467.45,467.45,467.45,467.45,111.0
2022-08-03 10:45:00,467.45,467.45,467.45,467.45,0.0,467.45,467.45,467.45,467.45,0.0
2022-08-03 10:50:00,467.48,469.19,467.48,468.18,1013.0,467.48,469.19,467.48,468.18,1013.0
2022-08-03 10:55:00,468.83,468.83,468.82,468.83,100.0,468.83,468.83,468.82,468.83,100.0
2022-08-03 11:00:00,468.83,468.83,468.83,468.83,0.0,468.83,468.83,468.83,468.83,0.0
2022-08-03 11:05:00,467.44,467.44,467.34,467.35,200.0,467.44,467.44,467.34,467.35,200.0
2022-08-03 11:10:00,468.26,468.26,467.68,467.68,200.0,468.26,468.26,467.68,467.68,200.0
2022-08-03 11:15:00,466.82,466.82,466.82,466.82,100.0,466.82,466.82,466.82,466.82,100.0
2022-08-03 11:20:00,467.19,467.19,467.05,467.06,300.0,467.19,467.19,467.05,467.06,300.0
2022-08-03 11:25:00,465.81,466.09,465.26,465.58,500.0,465.81,466.09,465.26,465.58,500.0
2022-08-03 11:30:00,465.58,465.58,465.57,465.58,100.0,465.58,465.58,465.57,465.58,100.0
2022-08-03 11:35:00,465.54,465.54,465.47,465.48,200.0,465.54,465.54,465.47,465.48,200.0
2022-08-03 11:40:00,465.96,465.96,464.22,464.25,1100.0,465.96,465.96,464.22,464.25,1100.0
2022-08-03 11:45:00,464.44,464.44,463.99,464.23,500.0,464.44,464.44,463.99,464.23,500.0
2022-08-03 11:50:00,464.33,464.33,464.32,464.33,100.0,464.33,464.33,464.32,464.33,100.0
2022-08-03 11:55:00,465.02,466.51,465.02,465.2,1054.0,465.02,466.51,465.02,465.2,1054.0
2022-08-03 12:00:00,466.2,466.2,466.2,466.2,100.0,466.2,466.2,466.2,466.2,100.0
2022-08-03 12:05:00,465.9,466.92,465.9,466.92,1728.0,465.9,466.92,465.9,466.92,1728.0
2022-08-03 12:10:00,466.44,467.44,466.44,467.44,800.0,466.44,467.44,466.44,467.44,800.0
2022-08-03 12:15:00,467.9,467.99,467.9,467.99,200.0,467.9,467.99,467.9,467.99,200.0
2022-08-03 12:20:00,467.99,467.99,467.99,467.99,0.0,467.99,467.99,467.99,467.99,0.0
2022-08-03 12:25:00,468.38,468.38,468.37,468.38,100.0,468.38,468.38,468.37,468.38,100.0
2022-08-03 12:30:00,467.82,467.83,467.75,467.83,300.0,467.82,467.83,467.75,467.83,300.0
2022-08-03 12:35:00,467.55,467.55,467.55,467.55,300.0,467.55,467.55,467.55,467.55,300.0
2022-08-03 12:40:00,467.55,467.55,467.55,467.55,0.0,467.55,467.55,467.55,467.55,0.0
2022-08-03 12:45:00,468.52,468.52,468.52,468.52,100.0,468.52,468.52,468.52,468.52,100.0
2022-08-03 12:50:00,468.86,469.26,468.41,468.41,500.0,468.86,469.26,468.41,468.41,500.0
2022-08-03 12:55:00,468.41,468.41,468.41,468.41,0.0,468.41,468.41,468.41,468.41,0.0
2022-08-03 13:00:00,469.05,469.86,469.05,469.86,200.0,469.05,469.86,469.05,469.86,200.0
2022-08-03 13:05:00,469.34,469.34,469.34,469.34,200.0,469.34,469.34,469.34,469.34,200.0
2022-08-03 13:10:00,468.83,468.83,468.73,468.73,200.0,468.83,468.83,468.73,468.73,200.0
2022-08-03 13:15:00,469.72,469.72,468.28,468.28,300.0,469.72,469.72,468.28,468.28,300.0
2022-08-03 13:20:00,468.18,468.18,467.48,467.48,300.0,468.18,468.18,467.48,467.48,300.0
2022-08-03 13:25:00,467.05,468.1,467.04,468.1,600.0,467.05,468.1,467.04,468.1,600.0
2022-08-03 13:30:00,467.36,467.36,467.35,467.36,100.0,467.36,467.36,467.35,467.36,100.0
2022-08-03 13:35:00,467.35,467.67,467.35,467.67,200.0,467.35,467.67,467.35,467.67,200.0
2022-08-03 13:40:00,467.79,467.79,467.79,467.79,100.0,467.79,467.79,467.79,467.79,100.0
2022-08-03 13:45:00,468.76,468.76,468.29,468.3,200.0,468.76,468.76,468.29,468.3,200.0
2022-08-03 13:50:00,468.3,468.3,468.29,468.3,100.0,468.3,468.3,468.29,468.3,100.0
2022-08-03 13:55:00,468.99,468.99,468.99,468.99,300.0,468.99,468.99,468.99,468.99,300.0
2022-08-03 14:00:00,468.5,468.5,468.5,468.5,100.0,468.5,468.5,468.5,468.5,100.0
2022-08-03 14:05:00,467.87,467.87,467.87,467.87,100.0,467.87,467.87,467.87,467.87,100.0
2022-08-03 14:10:00,467.87,467.87,467.87,467.87,0.0,467.87,467.87,467.87,467.87,0.0
2022-08-03 14:15:00,467.56,468.47,467.56,468.47,300.0,467.56,468.47,467.56,468.47,300.0
2022-08-03 14:20:00,468.47,468.47,468.47,468.47,0.0,468.47,468.47,468.47,468.47,0.0
2022-08-03 14:25:00,468.52,469.22,468.2,469.22,1306.0,468.52,469.22,468.2,469.22,1306.0
2022-08-03 14:30:00,469.41,469.41,468.9,468.9,200.0,469.41,469.41,468.9,468.9,200.0
2022-08-03 14:35:00,469.41,469.41,468.75,468.75,298.0,469.41,469.41,468.75,468.75,298.0
2022-08-03 14:40:00,468.86,468.86,468.19,468.2,200.0,468.86,468.86,468.19,468.2,200.0
2022-08-03 14:45:00,468.2,468.2,468.2,468.2,0.0,468.2,468.2,468.2,468.2,0.0
2022-08-03 14:50:00,468.65,468.65,468.65,468.65,100.0,468.65,468.65,468.65,468.65,100.0
2022-08-03 14:55:00,468.53,469.14,468.53,468.83,300.0,468.53,469.14,468.53,468.83,300.0
2022-08-03 15:00:00,468.43,469.28,468.42,469.28,600.0,468.43,469.28,468.42,469.28,600.0
2022-08-03 15:05:00,470.09,470.09,470.09,470.09,100.0,470.09,470.09,470.09,470.09,100.0
2022-08-03 15:10:00,470.09,470.09,470.09,470.09,0.0,470.09,470.09,470.09,470.09,0.0
2022-08-03 15:15:00,470.09,470.09,470.09,470.09,0.0,470.09,470.09,470.09,470.09,0.0
2022-08-03 15:20:00,470.09,470.09,470.09,470.09,0.0,470.09,470.09,470.09,470.09,0.0
2022-08-03 15:25:00,468.85,468.85,468.85,468.85,100.0,468.85,468.85,468.85,468.85,100.0
2022-08-03 15:30:00,468.65,469.53,468.39,469.53,600.0,468.65,469.53,468.39,469.53,600.0
2022-08-03 15:35:00,469.53,470.48,469.53,469.98,1200.0,469.53,470.48,469.53,469.98,1200.0
2022-08-03 15:40:00,470.53,471.21,470.53,471.21,1000.0,470.53,471.21,470.53,471.21,1000.0
2022-08-03 15:45:00,471.39,471.64,470.84,471.1,1300.0,471.39,471.64,470.84,471.1,1300.0
2022-08-03 15:50:00,471.33,473.7,471.33,473.7,5788.0,471.33,473.7,471.33,473.7,5788.0
2022-08-03 15:55:00,474.02,474.02,469.73,469.73,9012.0,474.02,474.02,469.73,469.73,9012.0
2022-08-04 09:40:00,480.0,480.0,472.76,473.61,2084.0,480.0,480.0,472.76,473.61,2084.0
2022-08-04 09:45:00,477.31,477.31,475.8,475.8,200.0,477.31,477.31,475.8,475.8,200.0
2022-08-04 09:50:00,475.8,475.8,475.8,475.8,0.0,475.8,475.8,475.8,475.8,0.0
2022-08-04 09:55:00,477.4,477.89,475.31,477.89,400.0,477.4,477.89,475.31,477.89,400.0
2022-08-04 10:00:00,477.11,478.42,474.26,475.19,6307.0,477.11,478.42,474.26,475.19,6307.0
2022-08-04 10:05:00,474.53,474.62,474.53,474.62,500.0,474.53,474.62,474.53,474.62,500.0
2022-08-04 10:10:00,475.52,478.36,474.61,478.36,1323.0,475.52,478.36,474.61,478.36,1323.0
2022-08-04 10:15:00,478.09,478.11,478.09,478.11,200.0,478.09,478.11,478.09,478.11,200.0
2022-08-04 10:20:00,475.51,475.51,475.51,475.51,400.0,475.51,475.51,475.51,475.51,400.0
2022-08-04 10:25:00,475.51,475.51,475.51,475.51,0.0,475.51,475.51,475.51,475.51,0.0
2022-08-04 10:30:00,475.73,476.3,475.0,476.23,3518.0,475.73,476.3,475.0,476.23,3518.0
2022-08-04 10:35:00,475.05,475.76,473.29,473.3,10444.0,475.05,475.76,473.29,473.3,10444.0
2022-08-04 10:40:00,471.5,475.0,471.16,475.0,1118.0,471.5,475.0,471.16,475.0,1118.0
2022-08-04 10:45:00,475.02,475.02,475.01,475.02,100.0,475.02,475.02,475.01,475.02,100.0
2022-08-04 10:50:00,476.04,476.04,476.04,476.04,100.0,476.04,476.04,476.04,476.04,100.0
2022-08-04 10:55:00,476.15,477.03,476.14,477.03,400.0,476.15,477.03,476.14,477.03,400.0
2022-08-04 11:00:00,476.24,478.0,476.23,476.71,1016.0,476.24,478.0,476.23,476.71,1016.0
2022-08-04 11:05:00,477.0,479.39,477.0,479.39,400.0,477.0,479.39,477.0,479.39,400.0
2022-08-04 11:10:00,479.39,479.39,479.39,479.39,0.0,479.39,479.39,479.39,479.39,0.0
2022-08-04 11:15:00,478.64,478.64,475.48,475.77,7900.0,478.64,478.64,475.48,475.77,7900.0
2022-08-04 11:20:00,475.85,476.02,473.94,474.61,1200.0,475.85,476.02,473.94,474.61,1200.0
2022-08-04 11:25:00,473.84,473.84,471.07,471.08,634.0,473.84,473.84,471.07,471.08,634.0
2022-08-04 11:30:00,471.1,471.1,469.95,469.95,500.0,471.1,471.1,469.95,469.95,500.0
2022-08-04 11:35:00,470.65,471.13,470.17,470.17,700.0,470.65,471.13,470.17,470.17,700.0
2022-08-04 11:40:00,471.0,473.5,471.0,473.5,1181.0,471.0,473.5,471.0,473.5,1181.0
2022-08-04 11:45:00,473.39,474.14,473.38,474.14,200.0,473.39,474.14,473.38,474.14,200.0
2022-08-04 11:50:00,473.44,473.44,473.44,473.44,100.0,473.44,473.44,473.44,473.44,100.0
2022-08-04 11:55:00,474.92,474.92,474.92,474.92,100.0,474.92,474.92,474.92,474.92,100.0
2022-08-04 12:00:00,474.0,474.11,471.58,471.58,3400.0,474.0,474.11,471.58,471.58,3400.0
2022-08-04 12:05:00,471.91,473.73,470.75,473.72,3123.0,471.91,473.73,470.75,473.72,3123.0
2022-08-04 12:10:00,472.67,473.85,471.95,473.11,700.0,472.67,473.85,471.95,473.11,700.0
2022-08-04 12:15:00,473.11,473.11,473.11,473.11,0.0,473.11,473.11,473.11,473.11,0.0
2022-08-04 12:20:00,473.8,474.35,473.48,474.29,6495.0,473.8,474.35,473.48,474.29,6495.0
2022-08-04 12:25:00,475.96,475.96,475.96,475.96,100.0,475.96,475.96,475.96,475.96,100.0
2022-08-04 12:30:00,475.24,475.24,475.24,475.24,100.0,475.24,475.24,475.24,475.24,100.0
2022-08-04 12:35:00,475.81,475.82,475.81,475.81,100.0,475.81,475.82,475.81,475.81,100.0
2022-08-04 12:40:00,476.46,477.02,475.68,477.01,600.0,476.46,477.02,475.68,477.01,600.0
2022-08-04 12:45:00,476.8,476.8,476.8,476.8,100.0,476.8,476.8,476.8,476.8,100.0
2022-08-04 12:50:00,478.95,479.45,478.95,479.45,200.0,478.95,479.45,478.95,479.45,200.0
2022-08-04 12:55:00,479.3,479.31,478.44,478.46,800.0,479.3,479.31,478.44,478.46,800.0
2022-08-04 13:00:00,477.29,477.48,477.29,477.48,200.0,477.29,477.48,477.29,477.48,200.0
2022-08-04 13:05:00,476.97,476.97,476.97,476.97,200.0,476.97,476.97,476.97,476.97,200.0
2022-08-04 13:10:00,476.5,476.5,476.5,476.5,100.0,476.5,476.5,476.5,476.5,100.0
2022-08-04 13:15:00,476.42,476.42,474.74,475.37,700.0,476.42,476.42,474.74,475.37,700.0
2022-08-04 13:20:00,474.72,474.84,471.74,471.75,800.0,474.72,474.84,471.74,471.75,800.0
2022-08-04 13:25:00,472.64,473.7,472.4,473.69,800.0,472.64,473.7,472.4,473.69,800.0
2022-08-04 13:30:00,476.14,476.14,473.21,473.21,1001.0,476.14,476.14,473.21,473.21,1001.0
2022-08-04 13:35:00,473.21,473.21,473.21,473.21,0.0,473.21,473.21,473.21,473.21,0.0
2022-08-04 13:40:00,474.18,474.18,473.96,474.18,400.0,474.18,474.18,473.96,474.18,400.0
2022-08-04 13:45:00,474.67,474.67,474.66,474.67,100.0,474.67,474.67,474.66,474.67,100.0
2022-08-04 13:50:00,474.5,474.5,474.5,474.5,200.0,474.5,474.5,474.5,474.5,200.0
2022-08-04 13:55:00,474.5,474.5,474.5,474.5,100.0,474.5,474.5,474.5,474.5,100.0
2022-08-04 14:00:00,474.47,475.15,474.47,475.15,200.0,474.47,475.15,474.47,475.15,200.0
2022-08-04 14:05:00,474.74,476.18,474.73,476.18,2453.0,474.74,476.18,474.73,476.18,2453.0
2022-08-04 14:10:00,476.45,476.74,476.35,476.6,2670.0,476.45,476.74,476.35,476.6,2670.0
2022-08-04 14:15:00,476.41,476.41,473.89,474.41,900.0,476.41,476.41,473.89,474.41,900.0
2022-08-04 14:20:00,474.85,474.85,474.85,474.85,110.0,474.85,474.85,474.85,474.85,110.0
2022-08-04 14:25:00,476.03,476.03,475.59,475.6,200.0,476.03,476.03,475.59,475.6,200.0
2022-08-04 14:30:00,475.6,475.6,475.59,475.6,200.0,475.6,475.6,475.59,475.6,200.0
2022-08-04 14:35:00,475.6,476.72,475.59,476.72,200.0,475.6,476.72,475.59,476.72,200.0
2022-08-04 14:40:00,477.15,477.15,476.85,476.86,200.0,477.15,477.15,476.85,476.86,200.0
2022-08-04 14:45:00,476.67,477.71,474.6,474.95,1902.0,476.67,477.71,474.6,474.95,1902.0
2022-08-04 14:50:00,471.78,473.95,471.78,473.95,600.0,471.78,473.95,471.78,473.95,600.0
2022-08-04 14:55:00,473.51,473.51,473.51,473.51,100.0,473.51,473.51,473.51,473.51,100.0
2022-08-04 15:00:00,473.7,473.71,472.39,472.69,431.0,473.7,473.71,472.39,472.69,431.0
2022-08-04 15:05:00,472.9,473.68,472.89,473.09,511.0,472.9,473.68,472.89,473.09,511.0
2022-08-04 15:10:00,473.02,474.42,472.9,474.27,1512.0,473.02,474.42,472.9,474.27,1512.0
2022-08-04 15:15:00,474.41,475.53,474.4,475.53,1041.0,474.41,475.53,474.4,475.53,1041.0
2022-08-04 15:20:00,475.63,476.15,475.62,476.15,300.0,475.63,476.15,475.62,476.15,300.0
2022-08-04 15:25:00,475.0,475.0,473.68,474.25,1045.0,475.0,475.0,473.68,474.25,1045.0
2022-08-04 15:30:00,474.18,475.04,474.02,474.4,1501.0,474.18,475.04,474.02,474.4,1501.0
2022-08-04 15:35:00,474.59,474.6,472.43,472.43,1425.0,474.59,474.6,472.43,472.43,1425.0
2022-08-04 15:40:00,472.49,474.0,472.47,473.99,2200.0,472.49,474.0,472.47,473.99,2200.0
2022-08-04 15:45:00,473.51,474.18,473.0,473.0,3394.0,473.51,474.18,473.0,473.0,3394.0
2022-08-04 15:50:00,473.12,475.45,472.6,475.42,4334.0,473.12,475.45,472.6,475.42,4334.0
2022-08-04 15:55:00,475.9,475.91,474.01,475.44,18850.0,475.9,475.91,474.01,475.44,18850.0
2022-08-05 09:30:00,472.55,472.55,470.29,472.0,2332.0,472.55,472.55,470.29,472.0,2332.0
2022-08-05 09:35:00,474.8,474.8,474.8,474.8,100.0,474.8,474.8,474.8,474.8,100.0
2022-08-05 09:40:00,474.72,474.72,473.19,473.19,200.0,474.72,474.72,473.19,473.19,200.0
2022-08-05 09:45:00,473.65,473.65,473.65,473.65,100.0,473.65,473.65,473.65,473.65,100.0
2022-08-05 09:50:00,475.52,475.52,475.51,475.52,100.0,475.52,475.52,475.51,475.52,100.0
2022-08-05 09:55:00,476.36,476.36,476.35,476.36,100.0,476.36,476.36,476.35,476.36,100.0
2022-08-05 10:00:00,477.32,477.32,475.56,475.56,200.0,477.32,477.32,475.56,475.56,200.0
2022-08-05 10:05:00,477.98,477.98,477.14,477.15,216.0,477.98,477.98,477.14,477.15,216.0
2022-08-05 10:10:00,477.55,479.01,477.55,479.0,200.0,477.55,479.01,477.55,479.0,200.0
2022-08-05 10:15:00,480.81,480.81,479.44,479.44,827.0,480.81,480.81,479.44,479.44,827.0
2022-08-05 10:20:00,481.6,481.62,481.6,481.62,200.0,481.6,481.62,481.6,481.62,200.0
2022-08-05 10:25:00,481.75,481.84,480.62,480.67,1100.0,481.75,481.84,480.62,480.67,1100.0
2022-08-05 10:30:00,480.76,481.22,480.63,480.63,300.0,480.76,481.22,480.63,480.63,300.0
2022-08-05 10:35:00,481.17,481.18,481.17,481.18,246.0,481.17,481.18,481.17,481.18,246.0
2022-08-05 10:40:00,480.65,480.65,480.65,480.65,100.0,480.65,480.65,480.65,480.65,100.0
2022-08-05 10:45:00,480.49,480.49,480.01,480.13,818.0,480.49,480.49,480.01,480.13,818.0
2022-08-05 10:50:00,480.13,480.13,480.13,480.13,0.0,480.13,480.13,480.13,480.13,0.0
2022-08-05 10:55:00,480.02,480.73,480.02,480.73,813.0,480.02,480.73,480.02,480.73,813.0
2022-08-05 11:00:00,479.99,479.99,479.28,479.28,200.0,479.99,479.99,479.28,479.28,200.0
2022-08-05 11:05:00,479.28,479.28,479.28,479.28,0.0,479.28,479.28,479.28,479.28,0.0
2022-08-05 11:10:00,478.47,478.92,477.57,478.92,1307.0,478.47,478.92,477.57,478.92,1307.0
2022-08-05 11:15:00,478.0,478.0,478.0,478.0,100.0,478.0,478.0,478.0,478.0,100.0
2022-08-05 11:20:00,477.52,477.54,476.51,477.54,873.0,477.52,477.54,476.51,477.54,873.0
2022-08-05 11:25:00,476.86,476.86,475.78,475.78,200.0,476.86,476.86,475.78,475.78,200.0
2022-08-05 11:30:00,476.63,477.13,476.63,477.13,300.0,476.63,477.13,476.63,477.13,300.0
2022-08-05 11:35:00,475.35,476.68,475.35,476.68,200.0,475.35,476.68,475.35,476.68,200.0
2022-08-05 11:40:00,475.98,476.71,475.97,476.71,200.0,475.98,476.71,475.97,476.71,200.0
2022-08-05 11:45:00,476.68,477.9,476.68,477.9,500.0,476.68,477.9,476.68,477.9,500.0
2022-08-05 11:50:00,478.38,478.38,478.38,478.38,100.0,478.38,478.38,478.38,478.38,100.0
2022-08-05 11:55:00,477.96,477.96,477.95,477.96,100.0,477.96,477.96,477.95,477.96,100.0
2022-08-05 12:00:00,477.85,477.85,477.84,477.85,100.0,477.85,477.85,477.84,477.85,100.0
2022-08-05 12:05:00,478.91,478.91,478.91,478.91,100.0,478.91,478.91,478.91,478.91,100.0
2022-08-05 12:10:00,477.85,477.85,477.85,477.85,100.0,477.85,477.85,477.85,477.85,100.0
2022-08-05 12:15:00,478.82,478.83,478.82,478.83,200.0,478.82,478.83,478.82,478.83,200.0
2022-08-05 12:20:00,480.43,480.96,479.29,480.58,610.0,480.43,480.96,479.29,480.58,610.0
2022-08-05 12:25:00,481.15,482.0,480.26,482.0,1300.0,481.15,482.0,480.26,482.0,1300.0
2022-08-05 12:30:00,481.97,483.59,481.96,483.59,821.0,481.97,483.59,481.96,483.59,821.0
2022-08-05 12:35:00,484.48,485.26,484.48,485.26,277.0,484.48,485.26,484.48,485.26,277.0
2022-08-05 12:40:00,484.05,485.43,484.05,484.72,781.0,484.05,485.43,484.05,484.72,781.0
2022-08-05 12:45:00,485.41,485.41,485.39,485.39,200.0,485.41,485.41,485.39,485.39,200.0
2022-08-05 12:50:00,484.59,485.19,484.54,485.19,700.0,484.59,485.19,484.54,485.19,700.0
2022-08-05 12:55:00,485.61,486.24,485.6,486.24,200.0,485.61,486.24,485.6,486.24,200.0
2022-08-05 13:00:00,485.19,485.73,485.07,485.42,400.0,485.19,485.73,485.07,485.42,400.0
2022-08-05 13:05:00,486.15,486.25,485.99,486.25,300.0,486.15,486.25,485.99,486.25,300.0
2022-08-05 13:10:00,486.25,486.25,486.25,486.25,100.0,486.25,486.25,486.25,486.25,100.0
2022-08-05 13:15:00,487.02,488.62,487.01,488.2,1628.0,487.02,488.62,487.01,488.2,1628.0
2022-08-05 13:20:00,487.28,487.28,486.37,487.0,1100.0,487.28,487.28,486.37,487.0,1100.0
2022-08-05 13:25:00,486.42,487.8,486.41,487.8,901.0,486.42,487.8,486.41,487.8,901.0
2022-08-05 13:30:00,487.47,488.15,487.46,488.15,400.0,487.47,488.15,487.46,488.15,400.0
2022-08-05 13:35:00,488.2,489.41,488.2,489.41,700.0,488.2,489.41,488.2,489.41,700.0
2022-08-05 13:40:00,488.52,489.64,487.9,487.94,700.0,488.52,489.64,487.9,487.94,700.0
2022-08-05 13:45:00,487.63,487.63,486.7,486.7,400.0,487.63,487.63,486.7,486.7,400.0
2022-08-05 13:50:00,487.74,487.74,486.86,486.86,300.0,487.74,487.74,486.86,486.86,300.0
2022-08-05 13:55:00,484.96,485.68,484.96,485.68,301.0,484.96,485.68,484.96,485.68,301.0
2022-08-05 14:00:00,485.65,486.47,484.32,484.32,1834.0,485.65,486.47,484.32,484.32,1834.0
2022-08-05 14:05:00,484.13,484.14,484.13,484.13,400.0,484.13,484.14,484.13,484.13,400.0
2022-08-05 14:10:00,484.49,484.49,483.35,483.95,1678.0,484.49,484.49,483.35,483.95,1678.0
2022-08-05 14:15:00,484.68,484.68,484.68,484.68,100.0,484.68,484.68,484.68,484.68,100.0
2022-08-05 14:20:00,484.47,484.96,484.46,484.96,200.0,484.47,484.96,484.46,484.96,200.0
2022-08-05 14:25:00,484.63,484.63,484.63,484.63,100.0,484.63,484.63,484.63,484.63,100.0
2022-08-05 14:30:00,483.98,485.39,483.98,485.39,402.0,483.98,485.39,483.98,485.39,402.0
2022-08-05 14:35:00,485.39,485.39,485.39,485.39,0.0,485.39,485.39,485.39,485.39,0.0
2022-08-05 14:40:00,485.03,485.57,485.02,485.57,300.0,485.03,485.57,485.02,485.57,300.0
2022-08-05 14:45:00,484.75,484.75,483.53,483.68,400.0,484.75,484.75,483.53,483.68,400.0
2022-08-05 14:50:00,483.14,483.48,482.72,483.24,1100.0,483.14,483.48,482.72,483.24,1100.0
2022-08-05 14:55:00,483.4,483.4,483.4,483.4,100.0,483.4,483.4,483.4,483.4,100.0
2022-08-05 15:00:00,484.9,485.46,484.04,485.02,500.0,484.9,485.46,484.04,485.02,500.0
2022-08-05 15:05:00,485.02,485.02,485.02,485.02,0.0,485.02,485.02,485.02,485.02,0.0
2022-08-05 15:10:00,485.4,485.4,485.25,485.26,375.0,485.4,485.4,485.25,485.26,375.0
2022-08-05 15:15:00,485.3,485.3,483.85,484.11,767.0,485.3,485.3,483.85,484.11,767.0
2022-08-05 15:20:00,483.72,483.72,483.67,483.67,200.0,483.72,483.72,483.67,483.67,200.0
2022-08-05 15:25:00,483.65,484.01,483.19,483.19,420.0,483.65,484.01,483.19,483.19,420.0
2022-08-05 15:30:00,483.03,484.0,483.03,483.97,900.0,483.03,484.0,483.03,483.97,900.0
2022-08-05 15:35:00,484.36,484.47,483.97,483.97,400.0,484.36,484.47,483.97,483.97,400.0
2022-08-05 15:40:00,484.0,484.27,483.58,483.66,1220.0,484.0,484.27,483.58,483.66,1220.0
2022-08-05 15:45:00,484.01,484.45,483.62,484.17,928.0,484.01,484.45,483.62,484.17,928.0
2022-08-05 15:50:00,484.02,484.03,482.37,482.62,2900.0,484.02,484.03,482.37,482.62,2900.0
2022-08-05 15:55:00,482.88,483.82,482.21,482.91,8968.0,482.88,483.82,482.21,482.91,8968.0
2022-08-08 09:30:00,483.03,484.0,482.47,482.47,1596.0,483.03,484.0,482.47,482.47,1596.0
2022-08-08 09:35:00,484.11,485.0,484.11,485.0,1045.0,484.11,485.0,484.11,485.0,1045.0
2022-08-08 09:40:00,486.96,486.96,486.83,486.83,225.0,486.96,486.96,486.83,486.83,225.0
2022-08-08 09:45:00,485.03,485.03,485.03,485.03,103.0,485.03,485.03,485.03,485.03,103.0
2022-08-08 09:50:00,485.03,485.03,485.03,485.03,0.0,485.03,485.03,485.03,485.03,0.0
2022-08-08 09:55:00,485.1,485.1,485.1,485.1,100.0,485.1,485.1,485.1,485.1,100.0
2022-08-08 10:00:00,485.1,485.1,485.1,485.1,0.0,485.1,485.1,485.1,485.1,0.0
2022-08-08 10:05:00,486.36,486.36,486.36,486.36,100.0,486.36,486.36,486.36,486.36,100.0
2022-08-08 10:10:00,485.73,487.88,485.73,487.88,200.0,485.73,487.88,485.73,487.88,200.0
2022-08-08 10:15:00,486.33,486.33,486.33,486.33,100.0,486.33,486.33,486.33,486.33,100.0
2022-08-08 10:20:00,487.44,487.44,487.44,487.44,100.0,487.44,487.44,487.44,487.44,100.0
2022-08-08 10:25:00,487.29,487.31,485.84,485.84,300.0,487.29,487.31,485.84,485.84,300.0
2022-08-08 10:30:00,485.84,485.84,485.84,485.84,0.0,485.84,485.84,485.84,485.84,0.0
2022-08-08 10:35:00,485.95,485.95,485.94,485.95,100.0,485.95,485.95,485.94,485.95,100.0
2022-08-08 10:40:00,485.95,487.4,485.94,487.4,700.0,485.95,487.4,485.94,487.4,700.0
2022-08-08 10:45:00,485.53,486.5,484.76,484.77,596.0,485.53,486.5,484.76,484.77,596.0
2022-08-08 10:50:00,485.78,485.79,485.76,485.76,300.0,485.78,485.79,485.76,485.76,300.0
2022-08-08 10:55:00,486.74,486.74,486.28,486.29,1248.0,486.74,486.74,486.28,486.29,1248.0
2022-08-08 11:00:00,486.8,487.17,486.74,486.99,700.0,486.8,487.17,486.74,486.99,700.0
2022-08-08 11:05:00,487.55,487.55,487.55,487.55,100.0,487.55,487.55,487.55,487.55,100.0
2022-08-08 11:10:00,487.55,487.55,486.26,486.27,1185.0,487.55,487.55,486.26,486.27,1185.0
2022-08-08 11:15:00,485.65,485.89,484.73,484.74,1000.0,485.65,485.89,484.73,484.74,1000.0
2022-08-08 11:20:00,485.98,488.0,485.88,487.96,2012.0,485.98,488.0,485.88,487.96,2012.0
2022-08-08 11:25:00,487.07,487.62,486.16,486.97,981.0,487.07,487.62,486.16,486.97,981.0
2022-08-08 11:30:00,487.98,488.86,487.98,488.86,200.0,487.98,488.86,487.98,488.86,200.0
2022-08-08 11:35:00,487.47,488.48,487.47,487.81,423.0,487.47,488.48,487.47,487.81,423.0
2022-08-08 11:40:00,486.66,486.72,485.31,485.32,620.0,486.66,486.72,485.31,485.32,620.0
2022-08-08 11:45:00,486.43,486.43,486.42,486.43,100.0,486.43,486.43,486.42,486.43,100.0
2022-08-08 11:50:00,487.12,487.71,487.06,487.06,400.0,487.12,487.71,487.06,487.06,400.0
2022-08-08 11:55:00,487.21,488.02,487.2,487.74,500.0,487.21,488.02,487.2,487.74,500.0
2022-08-08 12:00:00,487.19,488.13,487.19,488.13,320.0,487.19,488.13,487.19,488.13,320.0
2022-08-08 12:05:00,487.66,488.28,486.44,487.08,3645.0,487.66,488.28,486.44,487.08,3645.0
2022-08-08 12:10:00,486.83,486.92,486.82,486.92,200.0,486.83,486.92,486.82,486.92,200.0
2022-08-08 12:15:00,486.94,487.54,486.94,487.24,1000.0,486.94,487.54,486.94,487.24,1000.0
2022-08-08 12:20:00,487.24,487.24,487.24,487.24,0.0,487.24,487.24,487.24,487.24,0.0
2022-08-08 12:25:00,487.89,487.89,487.89,487.89,100.0,487.89,487.89,487.89,487.89,100.0
2022-08-08 12:30:00,487.25,487.93,487.11,487.12,703.0,487.25,487.93,487.11,487.12,703.0
2022-08-08 12:35:00,486.96,487.73,486.96,487.13,958.0,486.96,487.73,486.96,487.13,958.0
2022-08-08 12:40:00,487.45,489.34,486.92,489.34,900.0,487.45,489.34,486.92,489.34,900.0
2022-08-08 12:45:00,489.34,489.34,489.34,489.34,100.0,489.34,489.34,489.34,489.34,100.0
2022-08-08 12:50:00,489.32,489.32,489.32,489.32,189.0,489.32,489.32,489.32,489.32,189.0
2022-08-08 12:55:00,488.9,489.73,485.99,485.99,3096.0,488.9,489.73,485.99,485.99,3096.0
2022-08-08 13:00:00,486.81,486.81,486.81,486.81,100.0,486.81,486.81,486.81,486.81,100.0
2022-08-08 13:05:00,486.42,486.42,486.41,486.42,100.0,486.42,486.42,486.41,486.42,100.0
2022-08-08 13:10:00,486.73,487.72,486.73,487.42,1200.0,486.73,487.72,486.73,487.42,1200.0
2022-08-08 13:15:00,487.95,488.27,487.94,488.27,200.0,487.95,488.27,487.94,488.27,200.0
2022-08-08 13:20:00,488.0,488.2,487.9,487.9,301.0,488.0,488.2,487.9,487.9,301.0
2022-08-08 13:25:00,488.22,488.3,487.86,487.86,495.0,488.22,488.3,487.86,487.86,495.0
2022-08-08 13:30:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2022-08-08 13:35:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2022-08-08 13:40:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2022-08-08 13:45:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2022-08-08 13:50:00,489.5,490.03,489.5,489.92,704.0,489.5,490.03,489.5,489.92,704.0
2022-08-08 13:55:00,490.26,490.7,490.26,490.7,713.0,490.26,490.7,490.26,490.7,713.0
2022-08-08 14:00:00,490.24,490.24,489.81,490.12,535.0,490.24,490.24,489.81,490.12,535.0
2022-08-08 14:05:00,489.89,490.98,489.36,490.98,5334.0,489.89,490.98,489.36,490.98,5334.0
2022-08-08 14:10:00,491.52,491.52,491.09,491.24,1800.0,491.52,491.52,491.09,491.24,1800.0
2022-08-08 14:15:00,490.99,491.29,490.81,491.29,1202.0,490.99,491.29,490.81,491.29,1202.0
2022-08-08 14:20:00,491.29,491.29,490.69,490.69,200.0,491.29,491.29,490.69,490.69,200.0
2022-08-08 14:25:00,490.51,490.61,490.44,490.61,500.0,490.51,490.61,490.44,490.61,500.0
2022-08-08 14:30:00,490.4,490.4,489.15,489.37,700.0,490.4,490.4,489.15,489.37,700.0
2022-08-08 14:35:00,487.47,487.47,486.78,487.33,300.0,487.47,487.47,486.78,487.33,300.0
2022-08-08 14:40:00,486.84,487.26,486.84,487.26,200.0,486.84,487.26,486.84,487.26,200.0
2022-08-08 14:45:00,487.95,487.95,487.33,487.51,610.0,487.95,487.95,487.33,487.51,610.0
2022-08-08 14:50:00,487.04,487.04,484.62,484.64,700.0,487.04,487.04,484.62,484.64,700.0
2022-08-08 14:55:00,485.18,486.15,484.69,485.39,1403.0,485.18,486.15,484.69,485.39,1403.0
2022-08-08 15:00:00,485.39,485.39,485.39,485.39,0.0,485.39,485.39,485.39,485.39,0.0
2022-08-08 15:05:00,485.47,486.29,485.47,486.29,400.0,485.47,486.29,485.47,486.29,400.0
2022-08-08 15:10:00,486.11,486.39,485.71,486.26,800.0,486.11,486.39,485.71,486.26,800.0
2022-08-08 15:15:00,486.66,486.68,484.63,484.75,2103.0,486.66,486.68,484.63,484.75,2103.0
2022-08-08 15:20:00,485.69,487.1,485.69,486.98,1085.0,485.69,487.1,485.69,486.98,1085.0
2022-08-08 15:25:00,486.68,487.02,486.52,487.01,1120.0,486.68,487.02,486.52,487.01,1120.0
2022-08-08 15:30:00,487.02,487.84,486.65,487.55,1100.0,487.02,487.84,486.65,487.55,1100.0
2022-08-08 15:35:00,487.29,487.77,487.09,487.77,2700.0,487.29,487.77,487.09,487.77,2700.0
2022-08-08 15:40:00,487.92,489.33,487.72,489.33,2583.0,487.92,489.33,487.72,489.33,2583.0
2022-08-08 15:45:00,489.1,489.28,488.7,488.99,4116.0,489.1,489.28,488.7,488.99,4116.0
2022-08-08 15:50:00,488.74,490.03,488.34,490.03,7409.0,488.74,490.03,488.34,490.03,7409.0
2022-08-08 15:55:00,490.0,490.97,489.1,489.82,32208.0,490.0,490.97,489.1,489.82,32208.0
2022-08-09 09:30:00,489.51,489.51,489.51,489.51,413.0,489.51,489.51,489.51,489.51,413.0
2022-08-09 09:35:00,489.51,489.51,489.51,489.51,0.0,489.51,489.51,489.51,489.51,0.0
2022-08-09 09:40:00,485.7,488.45,485.69,488.45,200.0,485.7,488.45,485.69,488.45,200.0
2022-08-09 09:45:00,488.43,488.43,488.43,488.43,100.0,488.43,488.43,488.43,488.43,100.0
2022-08-09 09:50:00,488.04,488.3,486.99,487.45,400.0,488.04,488.3,486.99,487.45,400.0
2022-08-09 09:55:00,486.71,486.71,486.3,486.3,200.0,486.71,486.71,486.3,486.3,200.0
2022-08-09 10:00:00,486.26,486.26,485.42,485.93,400.0,486.26,486.26,485.42,485.93,400.0
2022-08-09 10:05:00,485.93,485.93,485.93,485.93,0.0,485.93,485.93,485.93,485.93,0.0
2022-08-09 10:10:00,487.96,488.97,487.86,488.97,600.0,487.96,488.97,487.86,488.97,600.0
2022-08-09 10:15:00,489.95,491.53,489.94,490.54,600.0,489.95,491.53,489.94,490.54,600.0
2022-08-09 10:20:00,490.75,491.0,488.57,488.57,900.0,490.75,491.0,488.57,488.57,900.0
2022-08-09 10:25:00,488.48,488.85,488.48,488.85,200.0,488.48,488.85,488.48,488.85,200.0
2022-08-09 10:30:00,488.75,489.33,488.5,488.5,600.0,488.75,489.33,488.5,488.5,600.0
2022-08-09 10:35:00,488.57,488.57,487.06,487.06,738.0,488.57,488.57,487.06,487.06,738.0
2022-08-09 10:40:00,488.1,488.1,487.06,487.06,400.0,488.1,488.1,487.06,487.06,400.0
2022-08-09 10:45:00,486.8,486.8,486.79,486.8,100.0,486.8,486.8,486.79,486.8,100.0
2022-08-09 10:50:00,487.9,488.12,487.87,488.12,500.0,487.9,488.12,487.87,488.12,500.0
2022-08-09 10:55:00,488.02,488.12,487.87,487.87,600.0,488.02,488.12,487.87,487.87,600.0
2022-08-09 11:00:00,487.23,487.99,487.23,487.81,1400.0,487.23,487.99,487.23,487.81,1400.0
2022-08-09 11:05:00,488.9,490.55,488.89,490.55,411.0,488.9,490.55,488.89,490.55,411.0
2022-08-09 11:10:00,489.96,489.96,489.56,489.96,1403.0,489.96,489.96,489.56,489.96,1403.0
2022-08-09 11:15:00,491.02,491.65,490.91,491.27,500.0,491.02,491.65,490.91,491.27,500.0
2022-08-09 11:20:00,491.2,491.58,490.99,491.18,707.0,491.2,491.58,490.99,491.18,707.0
2022-08-09 11:25:00,491.0,491.01,491.0,491.0,100.0,491.0,491.01,491.0,491.0,100.0
2022-08-09 11:30:00,490.86,490.86,490.47,490.47,200.0,490.86,490.86,490.47,490.47,200.0
2022-08-09 11:35:00,489.36,489.36,489.36,489.36,100.0,489.36,489.36,489.36,489.36,100.0
2022-08-09 11:40:00,489.67,489.67,489.67,489.67,100.0,489.67,489.67,489.67,489.67,100.0
2022-08-09 11:45:00,490.68,491.05,490.68,491.05,200.0,490.68,491.05,490.68,491.05,200.0
2022-08-09 11:50:00,491.02,491.02,491.01,491.02,133.0,491.02,491.02,491.01,491.02,133.0
2022-08-09 11:55:00,491.17,491.32,491.17,491.32,300.0,491.17,491.32,491.17,491.32,300.0
2022-08-09 12:00:00,491.48,491.76,491.11,491.5,1482.0,491.48,491.76,491.11,491.5,1482.0
2022-08-09 12:05:00,491.67,492.48,491.67,492.47,782.0,491.67,492.48,491.67,492.47,782.0
2022-08-09 12:10:00,492.21,492.68,492.21,492.65,500.0,492.21,492.68,492.21,492.65,500.0
2022-08-09 12:15:00,492.45,492.45,492.45,492.45,100.0,492.45,492.45,492.45,492.45,100.0
2022-08-09 12:20:00,492.43,492.55,491.04,491.04,900.0,492.43,492.55,491.04,491.04,900.0
2022-08-09 12:25:00,491.02,491.58,491.02,491.58,300.0,491.02,491.58,491.02,491.58,300.0
2022-08-09 12:30:00,491.53,491.67,491.36,491.67,300.0,491.53,491.67,491.36,491.67,300.0
2022-08-09 12:35:00,490.46,490.46,490.15,490.15,400.0,490.46,490.46,490.15,490.15,400.0
2022-08-09 12:40:00,488.72,489.72,488.72,489.72,712.0,488.72,489.72,488.72,489.72,712.0
2022-08-09 12:45:00,490.59,490.59,490.59,490.59,100.0,490.59,490.59,490.59,490.59,100.0
2022-08-09 12:50:00,490.53,490.75,490.53,490.75,300.0,490.53,490.75,490.53,490.75,300.0
2022-08-09 12:55:00,490.75,490.75,490.75,490.75,0.0,490.75,490.75,490.75,490.75,0.0
2022-08-09 13:00:00,490.54,491.0,490.26,490.28,1201.0,490.54,491.0,490.26,490.28,1201.0
2022-08-09 13:05:00,489.7,489.7,488.24,488.24,200.0,489.7,489.7,488.24,488.24,200.0
2022-08-09 13:10:00,489.02,489.02,489.02,489.02,100.0,489.02,489.02,489.02,489.02,100.0
2022-08-09 13:15:00,489.02,489.02,489.02,489.02,0.0,489.02,489.02,489.02,489.02,0.0
2022-08-09 13:20:00,488.65,488.72,487.28,487.28,500.0,488.65,488.72,487.28,487.28,500.0
2022-08-09 13:25:00,487.79,488.29,486.26,486.27,1101.0,487.79,488.29,486.26,486.27,1101.0
2022-08-09 13:30:00,486.28,486.28,486.28,486.28,100.0,486.28,486.28,486.28,486.28,100.0
2022-08-09 13:35:00,485.53,487.0,485.45,486.38,1003.0,485.53,487.0,485.45,486.38,1003.0
2022-08-09 13:40:00,486.38,487.55,486.38,487.55,305.0,486.38,487.55,486.38,487.55,305.0
2022-08-09 13:45:00,488.09,488.09,487.48,487.53,300.0,488.09,488.09,487.48,487.53,300.0
2022-08-09 13:50:00,487.95,488.53,487.95,488.53,500.0,487.95,488.53,487.95,488.53,500.0
2022-08-09 13:55:00,488.53,489.82,488.53,489.81,500.0,488.53,489.82,488.53,489.81,500.0
2022-08-09 14:00:00,490.34,490.34,490.34,490.34,100.0,490.34,490.34,490.34,490.34,100.0
2022-08-09 14:05:00,490.14,490.5,490.14,490.5,300.0,490.14,490.5,490.14,490.5,300.0
2022-08-09 14:10:00,489.95,490.42,489.95,490.42,200.0,489.95,490.42,489.95,490.42,200.0
2022-08-09 14:15:00,489.15,489.2,487.67,487.67,1303.0,489.15,489.2,487.67,487.67,1303.0
2022-08-09 14:20:00,488.1,488.1,487.86,487.87,200.0,488.1,488.1,487.86,487.87,200.0
2022-08-09 14:25:00,487.48,488.11,487.04,488.11,2025.0,487.48,488.11,487.04,488.11,2025.0
2022-08-09 14:30:00,488.24,488.8,488.23,488.8,200.0,488.24,488.8,488.23,488.8,200.0
2022-08-09 14:35:00,488.85,489.22,488.85,488.86,1300.0,488.85,489.22,488.85,488.86,1300.0
2022-08-09 14:40:00,489.22,489.66,489.14,489.66,1639.0,489.22,489.66,489.14,489.66,1639.0
2022-08-09 14:45:00,489.44,490.72,489.35,490.72,2900.0,489.44,490.72,489.35,490.72,2900.0
2022-08-09 14:50:00,491.57,491.67,491.09,491.56,500.0,491.57,491.67,491.09,491.56,500.0
2022-08-09 14:55:00,490.69,490.74,489.19,489.19,3651.0,490.69,490.74,489.19,489.19,3651.0
2022-08-09 15:00:00,489.7,489.7,489.63,489.68,401.0,489.7,489.7,489.63,489.68,401.0
2022-08-09 15:05:00,489.63,490.34,489.62,490.34,912.0,489.63,490.34,489.62,490.34,912.0
2022-08-09 15:10:00,490.41,490.5,490.05,490.5,1620.0,490.41,490.5,490.05,490.5,1620.0
2022-08-09 15:15:00,490.45,491.06,490.03,490.8,2160.0,490.45,491.06,490.03,490.8,2160.0
2022-08-09 15:20:00,490.83,492.0,490.83,491.5,1523.0,490.83,492.0,490.83,491.5,1523.0
2022-08-09 15:25:00,491.18,491.49,490.37,491.49,2606.0,491.18,491.49,490.37,491.49,2606.0
2022-08-09 15:30:00,490.94,491.3,490.9,491.04,2125.0,490.94,491.3,490.9,491.04,2125.0
2022-08-09 15:35:00,490.91,491.14,490.85,491.03,1603.0,490.91,491.14,490.85,491.03,1603.0
2022-08-09 15:40:00,491.18,491.72,490.59,490.59,2600.0,491.18,491.72,490.59,490.59,2600.0
2022-08-09 15:45:00,490.74,491.39,490.71,491.12,1994.0,490.74,491.39,490.71,491.12,1994.0
2022-08-09 15:50:00,490.78,491.33,489.47,489.85,5333.0,490.78,491.33,489.47,489.85,5333.0
2022-08-09 15:55:00,490.03,491.11,489.96,490.57,16466.0,490.03,491.11,489.96,490.57,16466.0
2022-08-10 09:30:00,495.47,498.42,495.47,498.42,1202.0,495.47,498.42,495.47,498.42,1202.0
2022-08-10 09:35:00,497.33,497.33,497.33,497.33,100.0,497.33,497.33,497.33,497.33,100.0
2022-08-10 09:40:00,496.14,498.26,495.38,498.25,400.0,496.14,498.26,495.38,498.25,400.0
2022-08-10 09:45:00,498.25,498.25,498.25,498.25,0.0,498.25,498.25,498.25,498.25,0.0
2022-08-10 09:50:00,500.0,501.54,500.0,501.54,1262.0,500.0,501.54,500.0,501.54,1262.0
2022-08-10 09:55:00,500.29,501.87,500.28,501.8,700.0,500.29,501.87,500.28,501.8,700.0
2022-08-10 10:00:00,500.22,505.34,500.22,505.34,748.0,500.22,505.34,500.22,505.34,748.0
2022-08-10 10:05:00,504.16,504.16,504.16,504.16,100.0,504.16,504.16,504.16,504.16,100.0
2022-08-10 10:10:00,504.3,505.19,503.18,504.17,3290.0,504.3,505.19,503.18,504.17,3290.0
2022-08-10 10:15:00,503.21,503.21,502.3,502.3,550.0,503.21,503.21,502.3,502.3,550.0
2022-08-10 10:20:00,500.66,502.08,500.66,502.08,200.0,500.66,502.08,500.66,502.08,200.0
2022-08-10 10:25:00,502.08,502.08,502.08,502.08,0.0,502.08,502.08,502.08,502.08,0.0
2022-08-10 10:30:00,502.22,502.38,502.21,502.37,413.0,502.22,502.38,502.21,502.37,413.0
2022-08-10 10:35:00,501.74,504.32,501.38,503.41,3000.0,501.74,504.32,501.38,503.41,3000.0
2022-08-10 10:40:00,503.52,504.57,503.52,504.57,200.0,503.52,504.57,503.52,504.57,200.0
2022-08-10 10:45:00,503.66,506.52,503.66,506.52,700.0,503.66,506.52,503.66,506.52,700.0
2022-08-10 10:50:00,505.9,505.9,505.9,505.9,106.0,505.9,505.9,505.9,505.9,106.0
2022-08-10 10:55:00,505.94,505.94,505.93,505.94,100.0,505.94,505.94,505.93,505.94,100.0
2022-08-10 11:00:00,506.84,507.66,506.02,507.66,799.0,506.84,507.66,506.02,507.66,799.0
2022-08-10 11:05:00,507.0,507.99,506.99,507.99,200.0,507.0,507.99,506.99,507.99,200.0
2022-08-10 11:10:00,507.62,507.83,507.02,507.02,800.0,507.62,507.83,507.02,507.02,800.0
2022-08-10 11:15:00,506.58,507.19,504.57,506.65,1052.0,506.58,507.19,504.57,506.65,1052.0
2022-08-10 11:20:00,504.49,505.52,504.37,504.37,700.0,504.49,505.52,504.37,504.37,700.0
2022-08-10 11:25:00,503.7,504.25,503.2,504.06,900.0,503.7,504.25,503.2,504.06,900.0
2022-08-10 11:30:00,505.28,505.76,505.28,505.76,200.0,505.28,505.76,505.28,505.76,200.0
2022-08-10 11:35:00,506.22,506.22,505.27,505.27,300.0,506.22,506.22,505.27,505.27,300.0
2022-08-10 11:40:00,506.17,506.17,505.21,506.0,515.0,506.17,506.17,505.21,506.0,515.0
2022-08-10 11:45:00,506.2,506.43,506.2,506.43,300.0,506.2,506.43,506.2,506.43,300.0
2022-08-10 11:50:00,506.28,506.28,504.04,504.49,900.0,506.28,506.28,504.04,504.49,900.0
2022-08-10 11:55:00,505.36,507.15,505.36,507.15,396.0,505.36,507.15,505.36,507.15,396.0
2022-08-10 12:00:00,505.74,505.74,505.3,505.3,257.0,505.74,505.74,505.3,505.3,257.0
2022-08-10 12:05:00,504.98,505.02,504.98,505.01,225.0,504.98,505.02,504.98,505.01,225.0
2022-08-10 12:10:00,504.03,504.69,504.01,504.05,500.0,504.03,504.69,504.01,504.05,500.0
2022-08-10 12:15:00,504.05,504.05,504.05,504.05,0.0,504.05,504.05,504.05,504.05,0.0
2022-08-10 12:20:00,503.25,503.25,501.32,501.32,600.0,503.25,503.25,501.32,501.32,600.0
2022-08-10 12:25:00,500.15,501.32,500.1,500.11,2107.0,500.15,501.32,500.1,500.11,2107.0
2022-08-10 12:30:00,500.46,500.96,499.83,499.83,1690.0,500.46,500.96,499.83,499.83,1690.0
2022-08-10 12:35:00,499.83,499.83,499.83,499.83,0.0,499.83,499.83,499.83,499.83,0.0
2022-08-10 12:40:00,499.83,499.83,499.83,499.83,0.0,499.83,499.83,499.83,499.83,0.0
2022-08-10 12:45:00,499.66,499.85,499.66,499.85,200.0,499.66,499.85,499.66,499.85,200.0
2022-08-10 12:50:00,499.24,499.29,499.24,499.29,200.0,499.24,499.29,499.24,499.29,200.0
2022-08-10 12:55:00,499.0,499.0,499.0,499.0,100.0,499.0,499.0,499.0,499.0,100.0
2022-08-10 13:00:00,499.01,499.01,498.11,498.11,730.0,499.01,499.01,498.11,498.11,730.0
2022-08-10 13:05:00,498.93,499.03,498.48,498.48,318.0,498.93,499.03,498.48,498.48,318.0
2022-08-10 13:10:00,498.48,498.48,498.48,498.48,0.0,498.48,498.48,498.48,498.48,0.0
2022-08-10 13:15:00,498.48,498.48,498.48,498.48,0.0,498.48,498.48,498.48,498.48,0.0
2022-08-10 13:20:00,499.53,499.53,499.24,499.27,400.0,499.53,499.53,499.24,499.27,400.0
2022-08-10 13:25:00,499.8,500.17,499.8,500.17,200.0,499.8,500.17,499.8,500.17,200.0
2022-08-10 13:30:00,500.17,500.17,500.17,500.17,0.0,500.17,500.17,500.17,500.17,0.0
2022-08-10 13:35:00,501.05,501.06,500.98,500.98,300.0,501.05,501.06,500.98,500.98,300.0
2022-08-10 13:40:00,501.0,501.7,501.0,501.7,400.0,501.0,501.7,501.0,501.7,400.0
2022-08-10 13:45:00,502.04,502.11,502.03,502.11,510.0,502.04,502.11,502.03,502.11,510.0
2022-08-10 13:50:00,502.11,502.11,502.11,502.11,0.0,502.11,502.11,502.11,502.11,0.0
2022-08-10 13:55:00,500.81,500.81,499.83,500.46,324.0,500.81,500.81,499.83,500.46,324.0
2022-08-10 14:00:00,500.46,500.46,500.46,500.46,0.0,500.46,500.46,500.46,500.46,0.0
2022-08-10 14:05:00,499.94,499.94,499.94,499.94,100.0,499.94,499.94,499.94,499.94,100.0
2022-08-10 14:10:00,500.77,500.77,500.74,500.74,300.0,500.77,500.77,500.74,500.74,300.0
2022-08-10 14:15:00,500.14,500.98,500.08,500.65,1048.0,500.14,500.98,500.08,500.65,1048.0
2022-08-10 14:20:00,500.65,500.65,500.65,500.65,0.0,500.65,500.65,500.65,500.65,0.0
2022-08-10 14:25:00,500.9,500.9,500.9,500.9,100.0,500.9,500.9,500.9,500.9,100.0
2022-08-10 14:30:00,500.73,500.73,498.76,498.76,1800.0,500.73,500.73,498.76,498.76,1800.0
2022-08-10 14:35:00,499.77,499.77,499.09,499.1,630.0,499.77,499.77,499.09,499.1,630.0
2022-08-10 14:40:00,499.1,499.1,499.1,499.1,0.0,499.1,499.1,499.1,499.1,0.0
2022-08-10 14:45:00,498.25,498.25,496.92,496.92,400.0,498.25,498.25,496.92,496.92,400.0
2022-08-10 14:50:00,497.5,497.5,497.39,497.39,200.0,497.5,497.5,497.39,497.39,200.0
2022-08-10 14:55:00,498.07,498.18,498.0,498.0,400.0,498.07,498.18,498.0,498.0,400.0
2022-08-10 15:00:00,497.91,498.19,497.42,498.11,901.0,497.91,498.19,497.42,498.11,901.0
2022-08-10 15:05:00,498.44,498.77,498.26,498.27,300.0,498.44,498.77,498.26,498.27,300.0
2022-08-10 15:10:00,498.33,498.33,497.9,498.0,600.0,498.33,498.33,497.9,498.0,600.0
2022-08-10 15:15:00,497.92,498.4,497.92,498.4,200.0,497.92,498.4,497.92,498.4,200.0
2022-08-10 15:20:00,498.29,498.29,497.68,497.68,707.0,498.29,498.29,497.68,497.68,707.0
2022-08-10 15:25:00,497.2,497.2,497.2,497.2,100.0,497.2,497.2,497.2,497.2,100.0
2022-08-10 15:30:00,497.62,499.03,497.26,499.03,1312.0,497.62,499.03,497.26,499.03,1312.0
2022-08-10 15:35:00,499.27,499.27,498.59,498.67,3400.0,499.27,499.27,498.59,498.67,3400.0
2022-08-10 15:40:00,498.37,499.0,498.37,499.0,1390.0,498.37,499.0,498.37,499.0,1390.0
2022-08-10 15:45:00,498.94,499.16,498.84,498.9,2500.0,498.94,499.16,498.84,498.9,2500.0
2022-08-10 15:50:00,499.14,499.87,498.58,499.87,4595.0,499.14,499.87,498.58,499.87,4595.0
2022-08-10 15:55:00,499.32,501.21,499.3,501.19,9765.0,499.32,501.21,499.3,501.19,9765.0
2022-08-11 09:30:00,503.88,503.88,503.88,503.88,831.0,503.88,503.88,503.88,503.88,831.0
2022-08-11 09:35:00,503.88,503.88,503.88,503.88,0.0,503.88,503.88,503.88,503.88,0.0
2022-08-11 09:40:00,503.88,503.88,503.88,503.88,0.0,503.88,503.88,503.88,503.88,0.0
2022-08-11 09:45:00,504.92,504.92,504.92,504.92,100.0,504.92,504.92,504.92,504.92,100.0
2022-08-11 09:50:00,504.0,504.0,504.0,504.0,300.0,504.0,504.0,504.0,504.0,300.0
2022-08-11 09:55:00,501.47,503.59,501.47,503.59,205.0,501.47,503.59,501.47,503.59,205.0
2022-08-11 10:00:00,501.56,501.56,501.54,501.54,250.0,501.56,501.56,501.54,501.54,250.0
2022-08-11 10:05:00,503.77,503.77,503.77,503.77,100.0,503.77,503.77,503.77,503.77,100.0
2022-08-11 10:10:00,504.7,505.4,504.69,505.4,800.0,504.7,505.4,504.69,505.4,800.0
2022-08-11 10:15:00,505.78,505.78,505.78,505.78,100.0,505.78,505.78,505.78,505.78,100.0
2022-08-11 10:20:00,505.39,506.01,504.9,505.04,500.0,505.39,506.01,504.9,505.04,500.0
2022-08-11 10:25:00,505.04,505.04,503.96,503.96,347.0,505.04,505.04,503.96,503.96,347.0
2022-08-11 10:30:00,503.52,504.13,502.31,502.97,900.0,503.52,504.13,502.31,502.97,900.0
2022-08-11 10:35:00,503.17,503.17,501.36,501.36,510.0,503.17,503.17,501.36,501.36,510.0
2022-08-11 10:40:00,500.04,500.04,500.04,500.04,100.0,500.04,500.04,500.04,500.04,100.0
2022-08-11 10:45:00,498.73,499.5,496.89,497.43,701.0,498.73,499.5,496.89,497.43,701.0
2022-08-11 10:50:00,497.75,497.76,497.75,497.75,100.0,497.75,497.76,497.75,497.75,100.0
2022-08-11 10:55:00,498.13,498.15,498.0,498.0,500.0,498.13,498.15,498.0,498.0,500.0
2022-08-11 11:00:00,497.49,497.53,496.48,496.48,800.0,497.49,497.53,496.48,496.48,800.0
2022-08-11 11:05:00,496.48,496.48,496.48,496.48,0.0,496.48,496.48,496.48,496.48,0.0
2022-08-11 11:10:00,495.24,495.24,495.24,495.24,100.0,495.24,495.24,495.24,495.24,100.0
2022-08-11 11:15:00,493.81,493.81,493.8,493.81,100.0,493.81,493.81,493.8,493.81,100.0
2022-08-11 11:20:00,492.89,493.36,492.37,493.09,900.0,492.89,493.36,492.37,493.09,900.0
2022-08-11 11:25:00,493.51,493.51,492.38,492.38,400.0,493.51,493.51,492.38,492.38,400.0
2022-08-11 11:30:00,492.36,492.47,492.02,492.02,800.0,492.36,492.47,492.02,492.02,800.0
2022-08-11 11:35:00,491.61,493.48,491.6,493.2,3498.0,491.61,493.48,491.6,493.2,3498.0
2022-08-11 11:40:00,493.03,493.03,492.64,492.65,500.0,493.03,493.03,492.64,492.65,500.0
2022-08-11 11:45:00,492.65,492.65,492.65,492.65,0.0,492.65,492.65,492.65,492.65,0.0
2022-08-11 11:50:00,491.55,491.99,491.01,491.01,1321.0,491.55,491.99,491.01,491.01,1321.0
2022-08-11 11:55:00,490.8,490.8,490.54,490.54,500.0,490.8,490.8,490.54,490.54,500.0
2022-08-11 12:00:00,490.31,490.32,488.69,488.69,846.0,490.31,490.32,488.69,488.69,846.0
2022-08-11 12:05:00,488.2,488.2,487.84,487.84,200.0,488.2,488.2,487.84,487.84,200.0
2022-08-11 12:10:00,487.82,487.82,487.82,487.82,206.0,487.82,487.82,487.82,487.82,206.0
2022-08-11 12:15:00,487.26,489.63,487.26,489.63,1011.0,487.26,489.63,487.26,489.63,1011.0
2022-08-11 12:20:00,490.96,492.12,490.96,492.11,400.0,490.96,492.12,490.96,492.11,400.0
2022-08-11 12:25:00,492.31,492.57,492.31,492.57,200.0,492.31,492.57,492.31,492.57,200.0
2022-08-11 12:30:00,492.8,493.03,492.58,493.02,600.0,492.8,493.03,492.58,493.02,600.0
2022-08-11 12:35:00,492.28,492.41,492.19,492.41,2393.0,492.28,492.41,492.19,492.41,2393.0
2022-08-11 12:40:00,492.4,494.47,492.04,494.47,2528.0,492.4,494.47,492.04,494.47,2528.0
2022-08-11 12:45:00,493.79,494.54,493.38,494.54,400.0,493.79,494.54,493.38,494.54,400.0
2022-08-11 12:50:00,494.71,494.71,494.59,494.59,200.0,494.71,494.71,494.59,494.59,200.0
2022-08-11 12:55:00,494.59,494.59,494.59,494.59,0.0,494.59,494.59,494.59,494.59,0.0
2022-08-11 13:00:00,494.8,494.8,494.8,494.8,100.0,494.8,494.8,494.8,494.8,100.0
2022-08-11 13:05:00,494.31,494.31,493.65,493.71,600.0,494.31,494.31,493.65,493.71,600.0
2022-08-11 13:10:00,493.51,493.63,493.48,493.63,500.0,493.51,493.63,493.48,493.63,500.0
2022-08-11 13:15:00,493.74,494.85,493.73,494.85,901.0,493.74,494.85,493.73,494.85,901.0
2022-08-11 13:20:00,495.24,495.24,495.23,495.24,100.0,495.24,495.24,495.23,495.24,100.0
2022-08-11 13:25:00,495.53,495.53,495.26,495.26,200.0,495.53,495.53,495.26,495.26,200.0
2022-08-11 13:30:00,495.32,495.74,495.32,495.74,271.0,495.32,495.74,495.32,495.74,271.0
2022-08-11 13:35:00,495.46,496.27,495.46,496.27,300.0,495.46,496.27,495.46,496.27,300.0
2022-08-11 13:40:00,497.17,497.17,497.17,497.17,477.0,497.17,497.17,497.17,497.17,477.0
2022-08-11 13:45:00,496.52,496.52,495.48,495.48,418.0,496.52,496.52,495.48,495.48,418.0
2022-08-11 13:50:00,494.93,494.93,494.71,494.71,403.0,494.93,494.93,494.71,494.71,403.0
2022-08-11 13:55:00,494.69,494.69,494.69,494.69,100.0,494.69,494.69,494.69,494.69,100.0
2022-08-11 14:00:00,494.48,494.48,492.81,492.81,700.0,494.48,494.48,492.81,492.81,700.0
2022-08-11 14:05:00,492.67,492.67,491.66,491.66,400.0,492.67,492.67,491.66,491.66,400.0
2022-08-11 14:10:00,490.66,490.89,489.12,489.13,1000.0,490.66,490.89,489.12,489.13,1000.0
2022-08-11 14:15:00,489.46,489.47,489.46,489.47,200.0,489.46,489.47,489.46,489.47,200.0
2022-08-11 14:20:00,489.48,490.6,489.48,490.6,310.0,489.48,490.6,489.48,490.6,310.0
2022-08-11 14:25:00,491.66,492.55,491.65,492.55,200.0,491.66,492.55,491.65,492.55,200.0
2022-08-11 14:30:00,492.2,493.23,492.2,493.23,200.0,492.2,493.23,492.2,493.23,200.0
2022-08-11 14:35:00,492.38,492.38,492.38,492.38,100.0,492.38,492.38,492.38,492.38,100.0
2022-08-11 14:40:00,493.28,493.28,492.48,492.48,200.0,493.28,493.28,492.48,492.48,200.0
2022-08-11 14:45:00,492.4,492.4,492.28,492.28,200.0,492.4,492.4,492.28,492.28,200.0
2022-08-11 14:50:00,491.46,491.47,491.46,491.46,100.0,491.46,491.47,491.46,491.46,100.0
2022-08-11 14:55:00,489.11,490.26,489.11,490.26,200.0,489.11,490.26,489.11,490.26,200.0
2022-08-11 15:00:00,490.26,490.26,490.26,490.26,0.0,490.26,490.26,490.26,490.26,0.0
2022-08-11 15:05:00,489.73,490.2,489.73,489.93,300.0,489.73,490.2,489.73,489.93,300.0
2022-08-11 15:10:00,489.93,489.93,489.93,489.93,0.0,489.93,489.93,489.93,489.93,0.0
2022-08-11 15:15:00,489.38,489.38,489.33,489.34,425.0,489.38,489.38,489.33,489.34,425.0
2022-08-11 15:20:00,489.34,489.34,489.34,489.34,0.0,489.34,489.34,489.34,489.34,0.0
2022-08-11 15:25:00,487.87,487.9,487.87,487.9,200.0,487.87,487.9,487.87,487.9,200.0
2022-08-11 15:30:00,487.96,488.45,487.6,488.45,1105.0,487.96,488.45,487.6,488.45,1105.0
2022-08-11 15:35:00,488.57,488.57,488.27,488.34,500.0,488.57,488.57,488.27,488.34,500.0
2022-08-11 15:40:00,488.49,488.49,486.93,486.93,1596.0,488.49,488.49,486.93,486.93,1596.0
2022-08-11 15:45:00,486.6,487.64,486.52,487.64,1500.0,486.6,487.64,486.52,487.64,1500.0
2022-08-11 15:50:00,487.21,487.21,486.1,486.62,2025.0,487.21,487.21,486.1,486.62,2025.0
2022-08-11 15:55:00,486.43,486.69,485.61,486.23,7868.0,486.43,486.69,485.61,486.23,7868.0
2022-08-12 09:30:00,490.07,490.07,486.99,487.0,978.0,490.07,490.07,486.99,487.0,978.0
2022-08-12 09:35:00,487.0,487.0,487.0,487.0,0.0,487.0,487.0,487.0,487.0,0.0
2022-08-12 09:40:00,487.0,487.0,487.0,487.0,0.0,487.0,487.0,487.0,487.0,0.0
2022-08-12 09:45:00,487.0,487.0,487.0,487.0,0.0,487.0,487.0,487.0,487.0,0.0
2022-08-12 09:50:00,489.85,490.92,489.85,490.92,200.0,489.85,490.92,489.85,490.92,200.0
2022-08-12 09:55:00,490.34,490.34,490.34,490.34,100.0,490.34,490.34,490.34,490.34,100.0
2022-08-12 10:00:00,490.67,490.67,488.35,488.56,494.0,490.67,490.67,488.35,488.56,494.0
2022-08-12 10:05:00,487.58,487.58,487.58,487.58,100.0,487.58,487.58,487.58,487.58,100.0
2022-08-12 10:10:00,487.58,487.58,487.58,487.58,0.0,487.58,487.58,487.58,487.58,0.0
2022-08-12 10:15:00,486.84,488.49,486.84,488.49,300.0,486.84,488.49,486.84,488.49,300.0
2022-08-12 10:20:00,487.66,487.66,487.66,487.66,100.0,487.66,487.66,487.66,487.66,100.0
2022-08-12 10:25:00,486.93,486.93,486.93,486.93,100.0,486.93,486.93,486.93,486.93,100.0
2022-08-12 10:30:00,486.93,486.93,486.93,486.93,0.0,486.93,486.93,486.93,486.93,0.0
2022-08-12 10:35:00,486.93,486.93,486.93,486.93,0.0,486.93,486.93,486.93,486.93,0.0
2022-08-12 10:40:00,485.73,485.73,485.73,485.73,100.0,485.73,485.73,485.73,485.73,100.0
2022-08-12 10:45:00,485.73,485.73,485.73,485.73,0.0,485.73,485.73,485.73,485.73,0.0
2022-08-12 10:50:00,485.73,485.73,485.73,485.73,0.0,485.73,485.73,485.73,485.73,0.0
2022-08-12 10:55:00,485.73,485.73,485.73,485.73,0.0,485.73,485.73,485.73,485.73,0.0
2022-08-12 11:00:00,484.83,485.52,484.79,485.52,300.0,484.83,485.52,484.79,485.52,300.0
2022-08-12 11:05:00,484.5,484.86,484.38,484.86,500.0,484.5,484.86,484.38,484.86,500.0
2022-08-12 11:10:00,484.79,485.41,484.79,485.41,200.0,484.79,485.41,484.79,485.41,200.0
2022-08-12 11:15:00,484.3,484.3,484.3,484.3,1600.0,484.3,484.3,484.3,484.3,1600.0
2022-08-12 11:20:00,485.77,485.95,485.77,485.95,200.0,485.77,485.95,485.77,485.95,200.0
2022-08-12 11:25:00,485.95,485.95,485.95,485.95,0.0,485.95,485.95,485.95,485.95,0.0
2022-08-12 11:30:00,484.96,484.97,484.91,484.92,300.0,484.96,484.97,484.91,484.92,300.0
2022-08-12 11:35:00,484.53,485.41,484.53,485.41,396.0,484.53,485.41,484.53,485.41,396.0
2022-08-12 11:40:00,485.89,485.89,485.89,485.89,200.0,485.89,485.89,485.89,485.89,200.0
2022-08-12 11:45:00,485.89,485.89,485.89,485.89,0.0,485.89,485.89,485.89,485.89,0.0
2022-08-12 11:50:00,486.74,486.74,486.73,486.74,100.0,486.74,486.74,486.73,486.74,100.0
2022-08-12 11:55:00,485.68,485.68,485.68,485.68,100.0,485.68,485.68,485.68,485.68,100.0
2022-08-12 12:00:00,485.5,486.01,485.27,486.01,400.0,485.5,486.01,485.27,486.01,400.0
2022-08-12 12:05:00,486.49,487.33,486.49,487.33,400.0,486.49,487.33,486.49,487.33,400.0
2022-08-12 12:10:00,487.33,487.33,487.33,487.33,0.0,487.33,487.33,487.33,487.33,0.0
2022-08-12 12:15:00,487.74,488.32,487.73,487.93,500.0,487.74,488.32,487.73,487.93,500.0
2022-08-12 12:20:00,488.03,488.03,488.02,488.03,200.0,488.03,488.03,488.02,488.03,200.0
2022-08-12 12:25:00,488.31,488.31,488.31,488.31,100.0,488.31,488.31,488.31,488.31,100.0
2022-08-12 12:30:00,487.81,487.98,487.52,487.98,739.0,487.81,487.98,487.52,487.98,739.0
2022-08-12 12:35:00,487.62,487.62,487.62,487.62,100.0,487.62,487.62,487.62,487.62,100.0
2022-08-12 12:40:00,487.96,487.98,487.5,487.5,661.0,487.96,487.98,487.5,487.5,661.0
2022-08-12 12:45:00,487.5,487.5,487.5,487.5,0.0,487.5,487.5,487.5,487.5,0.0
2022-08-12 12:50:00,487.67,487.67,487.66,487.67,200.0,487.67,487.67,487.66,487.67,200.0
2022-08-12 12:55:00,487.61,487.66,487.28,487.66,500.0,487.61,487.66,487.28,487.66,500.0
2022-08-12 13:00:00,486.29,486.78,486.29,486.78,200.0,486.29,486.78,486.29,486.78,200.0
2022-08-12 13:05:00,486.78,486.78,486.78,486.78,0.0,486.78,486.78,486.78,486.78,0.0
2022-08-12 13:10:00,487.01,487.65,487.01,487.65,300.0,487.01,487.65,487.01,487.65,300.0
2022-08-12 13:15:00,487.89,487.89,487.89,487.89,100.0,487.89,487.89,487.89,487.89,100.0
2022-08-12 13:20:00,488.76,488.76,487.96,487.96,500.0,488.76,488.76,487.96,487.96,500.0
2022-08-12 13:25:00,487.9,487.9,487.89,487.9,100.0,487.9,487.9,487.89,487.9,100.0
2022-08-12 13:30:00,487.99,487.99,487.98,487.99,100.0,487.99,487.99,487.98,487.99,100.0
2022-08-12 13:35:00,488.03,488.38,488.03,488.38,200.0,488.03,488.38,488.03,488.38,200.0
2022-08-12 13:40:00,488.39,488.39,487.91,488.0,732.0,488.39,488.39,487.91,488.0,732.0
2022-08-12 13:45:00,486.98,486.98,486.98,486.98,100.0,486.98,486.98,486.98,486.98,100.0
2022-08-12 13:50:00,487.8,487.8,487.24,487.24,307.0,487.8,487.8,487.24,487.24,307.0
2022-08-12 13:55:00,487.35,487.35,487.34,487.35,100.0,487.35,487.35,487.34,487.35,100.0
2022-08-12 14:00:00,487.73,487.73,487.18,487.5,353.0,487.73,487.73,487.18,487.5,353.0
2022-08-12 14:05:00,487.87,487.87,487.86,487.87,100.0,487.87,487.87,487.86,487.87,100.0
2022-08-12 14:10:00,487.87,487.87,487.87,487.87,0.0,487.87,487.87,487.87,487.87,0.0
2022-08-12 14:15:00,488.52,488.58,487.97,487.97,500.0,488.52,488.58,487.97,487.97,500.0
2022-08-12 14:20:00,488.4,488.4,488.39,488.39,200.0,488.4,488.4,488.39,488.39,200.0
2022-08-12 14:25:00,488.39,488.39,488.39,488.39,0.0,488.39,488.39,488.39,488.39,0.0
2022-08-12 14:30:00,488.39,488.39,488.39,488.39,0.0,488.39,488.39,488.39,488.39,0.0
2022-08-12 14:35:00,489.35,489.65,489.34,489.65,200.0,489.35,489.65,489.34,489.65,200.0
2022-08-12 14:40:00,489.46,489.46,489.46,489.46,100.0,489.46,489.46,489.46,489.46,100.0
2022-08-12 14:45:00,489.06,489.07,489.06,489.06,300.0,489.06,489.07,489.06,489.06,300.0
2022-08-12 14:50:00,489.04,489.18,488.72,489.18,500.0,489.04,489.18,488.72,489.18,500.0
2022-08-12 14:55:00,488.72,488.72,487.99,488.3,1006.0,488.72,488.72,487.99,488.3,1006.0
2022-08-12 15:00:00,488.37,488.37,488.11,488.11,200.0,488.37,488.37,488.11,488.11,200.0
2022-08-12 15:05:00,488.75,488.82,488.6,488.62,400.0,488.75,488.82,488.6,488.62,400.0
2022-08-12 15:10:00,489.1,489.1,488.86,488.86,300.0,489.1,489.1,488.86,488.86,300.0
2022-08-12 15:15:00,489.1,489.1,488.83,488.88,300.0,489.1,489.1,488.83,488.88,300.0
2022-08-12 15:20:00,488.94,488.95,488.59,488.59,500.0,488.94,488.95,488.59,488.59,500.0
2022-08-12 15:25:00,488.84,489.02,488.83,489.02,200.0,488.84,489.02,488.83,489.02,200.0
2022-08-12 15:30:00,489.3,490.66,489.23,490.66,1400.0,489.3,490.66,489.23,490.66,1400.0
2022-08-12 15:35:00,490.99,491.43,490.92,491.36,800.0,490.99,491.43,490.92,491.36,800.0
2022-08-12 15:40:00,491.3,491.43,490.94,491.34,2800.0,491.3,491.43,490.94,491.34,2800.0
2022-08-12 15:45:00,491.23,491.26,490.89,490.9,1000.0,491.23,491.26,490.89,490.9,1000.0
2022-08-12 15:50:00,491.22,491.22,489.44,490.45,2946.0,491.22,491.22,489.44,490.45,2946.0
2022-08-12 15:55:00,490.54,491.3,489.92,490.75,6994.0,490.54,491.3,489.92,490.75,6994.0
2022-08-15 09:30:00,491.13,491.13,490.37,490.38,810.0,491.13,491.13,490.37,490.38,810.0
2022-08-15 09:35:00,489.3,489.3,489.3,489.3,100.0,489.3,489.3,489.3,489.3,100.0
2022-08-15 09:40:00,490.18,491.31,490.18,491.31,200.0,490.18,491.31,490.18,491.31,200.0
2022-08-15 09:45:00,492.08,492.08,492.08,492.08,100.0,492.08,492.08,492.08,492.08,100.0
2022-08-15 09:50:00,492.08,492.08,492.08,492.08,0.0,492.08,492.08,492.08,492.08,0.0
2022-08-15 09:55:00,495.63,495.9,495.22,495.22,600.0,495.63,495.9,495.22,495.22,600.0
2022-08-15 10:00:00,493.39,493.82,493.39,493.82,200.0,493.39,493.82,493.39,493.82,200.0
2022-08-15 10:05:00,494.05,494.05,492.72,492.72,400.0,494.05,494.05,492.72,492.72,400.0
2022-08-15 10:10:00,491.58,491.58,489.99,489.99,407.0,491.58,491.58,489.99,489.99,407.0
2022-08-15 10:15:00,489.99,489.99,489.99,489.99,100.0,489.99,489.99,489.99,489.99,100.0
2022-08-15 10:20:00,490.04,490.31,490.04,490.31,400.0,490.04,490.31,490.04,490.31,400.0
2022-08-15 10:25:00,490.32,490.32,490.32,490.32,250.0,490.32,490.32,490.32,490.32,250.0
2022-08-15 10:30:00,490.37,492.88,490.37,492.88,400.0,490.37,492.88,490.37,492.88,400.0
2022-08-15 10:35:00,492.95,494.5,492.95,493.13,716.0,492.95,494.5,492.95,493.13,716.0
2022-08-15 10:40:00,493.1,493.11,492.95,493.11,661.0,493.1,493.11,492.95,493.11,661.0
2022-08-15 10:45:00,491.88,491.88,491.88,491.88,100.0,491.88,491.88,491.88,491.88,100.0
2022-08-15 10:50:00,491.93,491.93,491.93,491.93,100.0,491.93,491.93,491.93,491.93,100.0
2022-08-15 10:55:00,492.04,492.04,491.74,491.74,537.0,492.04,492.04,491.74,491.74,537.0
2022-08-15 11:00:00,491.8,492.82,491.8,492.82,583.0,491.8,492.82,491.8,492.82,583.0
2022-08-15 11:05:00,493.31,493.31,492.67,492.67,323.0,493.31,493.31,492.67,492.67,323.0
2022-08-15 11:10:00,491.66,491.66,491.66,491.66,100.0,491.66,491.66,491.66,491.66,100.0
2022-08-15 11:15:00,492.03,492.03,491.8,491.8,200.0,492.03,492.03,491.8,491.8,200.0
2022-08-15 11:20:00,492.32,492.32,491.9,491.9,200.0,492.32,492.32,491.9,491.9,200.0
2022-08-15 11:25:00,493.01,493.01,492.72,492.72,201.0,493.01,493.01,492.72,492.72,201.0
2022-08-15 11:30:00,491.5,492.43,491.11,492.43,400.0,491.5,492.43,491.11,492.43,400.0
2022-08-15 11:35:00,491.56,491.57,491.56,491.56,100.0,491.56,491.57,491.56,491.56,100.0
2022-08-15 11:40:00,491.96,492.81,491.95,492.81,200.0,491.96,492.81,491.95,492.81,200.0
2022-08-15 11:45:00,492.81,492.81,492.81,492.81,0.0,492.81,492.81,492.81,492.81,0.0
2022-08-15 11:50:00,492.81,492.81,492.81,492.81,0.0,492.81,492.81,492.81,492.81,0.0
2022-08-15 11:55:00,492.81,492.81,492.81,492.81,0.0,492.81,492.81,492.81,492.81,0.0
2022-08-15 12:00:00,492.51,492.51,492.51,492.51,100.0,492.51,492.51,492.51,492.51,100.0
2022-08-15 12:05:00,493.09,493.09,491.79,491.79,271.0,493.09,493.09,491.79,491.79,271.0
2022-08-15 12:10:00,491.9,493.58,491.9,493.58,200.0,491.9,493.58,491.9,493.58,200.0
2022-08-15 12:15:00,493.72,493.72,492.83,492.83,300.0,493.72,493.72,492.83,492.83,300.0
2022-08-15 12:20:00,492.83,492.83,492.83,492.83,0.0,492.83,492.83,492.83,492.83,0.0
2022-08-15 12:25:00,493.38,493.38,490.41,490.41,903.0,493.38,493.38,490.41,490.41,903.0
2022-08-15 12:30:00,492.53,492.54,491.25,491.25,400.0,492.53,492.54,491.25,491.25,400.0
2022-08-15 12:35:00,491.2,491.2,490.99,490.99,200.0,491.2,491.2,490.99,490.99,200.0
2022-08-15 12:40:00,491.75,491.75,491.01,491.09,500.0,491.75,491.75,491.01,491.09,500.0
2022-08-15 12:45:00,492.34,492.34,491.46,491.47,353.0,492.34,492.34,491.46,491.47,353.0
2022-08-15 12:50:00,492.42,492.79,492.42,492.79,344.0,492.42,492.79,492.42,492.79,344.0
2022-08-15 12:55:00,493.0,493.98,493.0,493.15,1396.0,493.0,493.98,493.0,493.15,1396.0
2022-08-15 13:00:00,493.12,493.12,493.08,493.08,206.0,493.12,493.12,493.08,493.08,206.0
2022-08-15 13:05:00,494.05,494.05,493.98,493.99,200.0,494.05,494.05,493.98,493.99,200.0
2022-08-15 13:10:00,493.44,493.44,492.94,492.94,375.0,493.44,493.44,492.94,492.94,375.0
2022-08-15 13:15:00,492.9,492.9,492.3,492.52,520.0,492.9,492.9,492.3,492.52,520.0
2022-08-15 13:20:00,492.53,492.53,492.53,492.53,120.0,492.53,492.53,492.53,492.53,120.0
2022-08-15 13:25:00,492.72,492.73,492.72,492.72,160.0,492.72,492.73,492.72,492.72,160.0
2022-08-15 13:30:00,492.32,492.32,492.32,492.32,100.0,492.32,492.32,492.32,492.32,100.0
2022-08-15 13:35:00,491.88,491.88,491.03,491.03,200.0,491.88,491.88,491.03,491.03,200.0
2022-08-15 13:40:00,491.03,491.03,491.03,491.03,0.0,491.03,491.03,491.03,491.03,0.0
2022-08-15 13:45:00,492.23,492.23,491.38,491.75,766.0,492.23,492.23,491.38,491.75,766.0
2022-08-15 13:50:00,491.62,491.87,491.62,491.79,540.0,491.62,491.87,491.62,491.79,540.0
2022-08-15 13:55:00,491.54,492.52,491.54,491.55,877.0,491.54,492.52,491.54,491.55,877.0
2022-08-15 14:00:00,491.6,491.6,491.6,491.6,100.0,491.6,491.6,491.6,491.6,100.0
2022-08-15 14:05:00,491.1,491.1,490.67,490.95,400.0,491.1,491.1,490.67,490.95,400.0
2022-08-15 14:10:00,491.52,491.52,490.79,490.8,200.0,491.52,491.52,490.79,490.8,200.0
2022-08-15 14:15:00,491.06,491.06,491.05,491.06,100.0,491.06,491.06,491.05,491.06,100.0
2022-08-15 14:20:00,490.58,492.02,490.58,492.02,536.0,490.58,492.02,490.58,492.02,536.0
2022-08-15 14:25:00,492.69,492.69,492.69,492.69,100.0,492.69,492.69,492.69,492.69,100.0
2022-08-15 14:30:00,493.25,493.71,492.92,493.48,900.0,493.25,493.71,492.92,493.48,900.0
2022-08-15 14:35:00,493.45,493.65,493.33,493.4,820.0,493.45,493.65,493.33,493.4,820.0
2022-08-15 14:40:00,492.68,492.68,492.68,492.68,100.0,492.68,492.68,492.68,492.68,100.0
2022-08-15 14:45:00,492.43,492.43,491.66,491.66,200.0,492.43,492.43,491.66,491.66,200.0
2022-08-15 14:50:00,492.54,493.0,492.54,492.9,703.0,492.54,493.0,492.54,492.9,703.0
2022-08-15 14:55:00,493.53,493.82,493.5,493.82,445.0,493.53,493.82,493.5,493.82,445.0
2022-08-15 15:00:00,492.97,492.97,492.33,492.37,400.0,492.97,492.97,492.33,492.37,400.0
2022-08-15 15:05:00,493.27,493.27,492.36,492.99,400.0,493.27,493.27,492.36,492.99,400.0
2022-08-15 15:10:00,492.44,492.88,492.32,492.32,500.0,492.44,492.88,492.32,492.32,500.0
2022-08-15 15:15:00,492.39,492.39,492.39,492.39,200.0,492.39,492.39,492.39,492.39,200.0
2022-08-15 15:20:00,492.12,492.37,491.94,492.36,801.0,492.12,492.37,491.94,492.36,801.0
2022-08-15 15:25:00,492.18,492.48,491.91,492.43,500.0,492.18,492.48,491.91,492.43,500.0
2022-08-15 15:30:00,492.22,492.22,491.1,491.1,3322.0,492.22,492.22,491.1,491.1,3322.0
2022-08-15 15:35:00,491.11,491.11,490.08,490.37,1102.0,491.11,491.11,490.08,490.37,1102.0
2022-08-15 15:40:00,490.86,491.97,490.86,491.5,1509.0,490.86,491.97,490.86,491.5,1509.0
2022-08-15 15:45:00,490.94,491.41,490.87,491.41,1221.0,490.94,491.41,490.87,491.41,1221.0
2022-08-15 15:50:00,491.47,491.88,490.26,490.26,3712.0,491.47,491.88,490.26,490.26,3712.0
2022-08-15 15:55:00,490.25,490.48,489.48,489.48,7098.0,490.25,490.48,489.48,489.48,7098.0
2022-08-16 09:30:00,489.79,496.21,489.79,490.99,2264.0,489.79,496.21,489.79,490.99,2264.0
2022-08-16 09:35:00,493.19,493.19,492.15,492.15,1161.0,493.19,493.19,492.15,492.15,1161.0
2022-08-16 09:40:00,492.15,492.15,492.15,492.15,0.0,492.15,492.15,492.15,492.15,0.0
2022-08-16 09:45:00,492.15,492.15,492.15,492.15,0.0,492.15,492.15,492.15,492.15,0.0
2022-08-16 09:50:00,491.28,492.03,491.27,492.03,300.0,491.28,492.03,491.27,492.03,300.0
2022-08-16 09:55:00,492.03,493.0,492.03,493.0,1300.0,492.03,493.0,492.03,493.0,1300.0
2022-08-16 10:00:00,491.38,491.76,489.15,489.67,2700.0,491.38,491.76,489.15,489.67,2700.0
2022-08-16 10:05:00,490.43,491.08,490.43,491.08,600.0,490.43,491.08,490.43,491.08,600.0
2022-08-16 10:10:00,492.17,492.17,492.17,492.17,100.0,492.17,492.17,492.17,492.17,100.0
2022-08-16 10:15:00,492.28,492.28,492.28,492.28,100.0,492.28,492.28,492.28,492.28,100.0
2022-08-16 10:20:00,491.87,491.95,491.87,491.95,200.0,491.87,491.95,491.87,491.95,200.0
2022-08-16 10:25:00,491.94,492.25,491.94,492.25,200.0,491.94,492.25,491.94,492.25,200.0
2022-08-16 10:30:00,491.27,491.85,491.27,491.85,340.0,491.27,491.85,491.27,491.85,340.0
2022-08-16 10:35:00,491.85,491.85,491.85,491.85,0.0,491.85,491.85,491.85,491.85,0.0
2022-08-16 10:40:00,491.85,491.85,491.85,491.85,0.0,491.85,491.85,491.85,491.85,0.0
2022-08-16 10:45:00,491.85,491.85,491.85,491.85,0.0,491.85,491.85,491.85,491.85,0.0
2022-08-16 10:50:00,495.0,495.0,495.0,495.0,100.0,495.0,495.0,495.0,495.0,100.0
2022-08-16 10:55:00,495.85,495.85,495.63,495.63,400.0,495.85,495.85,495.63,495.63,400.0
2022-08-16 11:00:00,495.72,495.85,495.71,495.72,500.0,495.72,495.85,495.71,495.72,500.0
2022-08-16 11:05:00,495.72,495.72,495.72,495.72,0.0,495.72,495.72,495.72,495.72,0.0
2022-08-16 11:10:00,495.72,495.72,495.72,495.72,0.0,495.72,495.72,495.72,495.72,0.0
2022-08-16 11:15:00,495.3,495.3,495.15,495.25,400.0,495.3,495.3,495.15,495.25,400.0
2022-08-16 11:20:00,495.25,495.25,495.25,495.25,0.0,495.25,495.25,495.25,495.25,0.0
2022-08-16 11:25:00,496.24,496.29,496.24,496.29,248.0,496.24,496.29,496.24,496.29,248.0
2022-08-16 11:30:00,497.78,498.23,497.56,498.23,788.0,497.78,498.23,497.56,498.23,788.0
2022-08-16 11:35:00,498.23,498.23,498.23,498.23,0.0,498.23,498.23,498.23,498.23,0.0
2022-08-16 11:40:00,497.63,497.63,497.63,497.63,100.0,497.63,497.63,497.63,497.63,100.0
2022-08-16 11:45:00,497.63,497.63,497.63,497.63,0.0,497.63,497.63,497.63,497.63,0.0
2022-08-16 11:50:00,499.0,499.0,499.0,499.0,100.0,499.0,499.0,499.0,499.0,100.0
2022-08-16 11:55:00,499.0,499.0,499.0,499.0,0.0,499.0,499.0,499.0,499.0,0.0
2022-08-16 12:00:00,499.12,499.31,499.06,499.29,600.0,499.12,499.31,499.06,499.29,600.0
2022-08-16 12:05:00,499.28,499.28,498.71,498.71,300.0,499.28,499.28,498.71,498.71,300.0
2022-08-16 12:10:00,498.71,498.71,498.71,498.71,0.0,498.71,498.71,498.71,498.71,0.0
2022-08-16 12:15:00,498.71,498.71,498.71,498.71,0.0,498.71,498.71,498.71,498.71,0.0
2022-08-16 12:20:00,498.71,498.74,498.52,498.74,300.0,498.71,498.74,498.52,498.74,300.0
2022-08-16 12:25:00,498.8,499.1,498.4,499.1,407.0,498.8,499.1,498.4,499.1,407.0
2022-08-16 12:30:00,499.2,499.2,499.2,499.2,179.0,499.2,499.2,499.2,499.2,179.0
2022-08-16 12:35:00,499.2,499.2,499.2,499.2,0.0,499.2,499.2,499.2,499.2,0.0
2022-08-16 12:40:00,499.2,499.2,499.2,499.2,0.0,499.2,499.2,499.2,499.2,0.0
2022-08-16 12:45:00,498.88,498.88,498.17,498.17,500.0,498.88,498.88,498.17,498.17,500.0
2022-08-16 12:50:00,498.48,498.48,498.39,498.39,200.0,498.48,498.48,498.39,498.39,200.0
2022-08-16 12:55:00,498.39,498.39,498.39,498.39,0.0,498.39,498.39,498.39,498.39,0.0
2022-08-16 13:00:00,498.52,498.52,498.41,498.41,300.0,498.52,498.52,498.41,498.41,300.0
2022-08-16 13:05:00,498.91,499.06,498.49,498.49,500.0,498.91,499.06,498.49,498.49,500.0
2022-08-16 13:10:00,498.49,498.49,498.49,498.49,0.0,498.49,498.49,498.49,498.49,0.0
2022-08-16 13:15:00,498.49,498.49,498.49,498.49,0.0,498.49,498.49,498.49,498.49,0.0
2022-08-16 13:20:00,498.49,498.49,498.49,498.49,100.0,498.49,498.49,498.49,498.49,100.0
2022-08-16 13:25:00,498.96,498.96,498.96,498.96,100.0,498.96,498.96,498.96,498.96,100.0
2022-08-16 13:30:00,497.96,498.54,497.96,498.54,1009.0,497.96,498.54,497.96,498.54,1009.0
2022-08-16 13:35:00,498.54,498.54,498.54,498.54,0.0,498.54,498.54,498.54,498.54,0.0
2022-08-16 13:40:00,498.86,498.86,498.86,498.86,100.0,498.86,498.86,498.86,498.86,100.0
2022-08-16 13:45:00,499.04,499.04,499.04,499.04,100.0,499.04,499.04,499.04,499.04,100.0
2022-08-16 13:50:00,499.04,499.04,499.04,499.04,0.0,499.04,499.04,499.04,499.04,0.0
2022-08-16 13:55:00,499.36,499.55,499.36,499.45,600.0,499.36,499.55,499.36,499.45,600.0
2022-08-16 14:00:00,499.15,499.22,498.48,498.76,900.0,499.15,499.22,498.48,498.76,900.0
2022-08-16 14:05:00,498.91,500.71,498.77,500.71,3009.0,498.91,500.71,498.77,500.71,3009.0
2022-08-16 14:10:00,501.0,501.58,500.97,501.58,716.0,501.0,501.58,500.97,501.58,716.0
2022-08-16 14:15:00,501.24,501.25,500.86,501.14,800.0,501.24,501.25,500.86,501.14,800.0
2022-08-16 14:20:00,501.01,501.01,501.01,501.01,100.0,501.01,501.01,501.01,501.01,100.0
2022-08-16 14:25:00,500.59,500.66,498.23,498.35,1918.0,500.59,500.66,498.23,498.35,1918.0
2022-08-16 14:30:00,498.15,498.3,498.15,498.3,200.0,498.15,498.3,498.15,498.3,200.0
2022-08-16 14:35:00,497.73,497.73,497.02,497.54,410.0,497.73,497.73,497.02,497.54,410.0
2022-08-16 14:40:00,497.59,497.59,497.58,497.59,100.0,497.59,497.59,497.58,497.59,100.0
2022-08-16 14:45:00,496.84,496.84,495.94,495.94,364.0,496.84,496.84,495.94,495.94,364.0
2022-08-16 14:50:00,496.77,496.77,496.54,496.54,200.0,496.77,496.77,496.54,496.54,200.0
2022-08-16 14:55:00,497.54,497.65,497.54,497.65,300.0,497.54,497.65,497.54,497.65,300.0
2022-08-16 15:00:00,497.28,497.54,496.9,497.54,481.0,497.28,497.54,496.9,497.54,481.0
2022-08-16 15:05:00,497.68,497.84,497.68,497.84,300.0,497.68,497.84,497.68,497.84,300.0
2022-08-16 15:10:00,498.12,498.53,498.12,498.53,300.0,498.12,498.53,498.12,498.53,300.0
2022-08-16 15:15:00,498.49,499.0,498.4,498.4,519.0,498.49,499.0,498.4,498.4,519.0
2022-08-16 15:20:00,498.51,498.51,498.51,498.51,100.0,498.51,498.51,498.51,498.51,100.0
2022-08-16 15:25:00,498.51,498.51,498.51,498.51,0.0,498.51,498.51,498.51,498.51,0.0
2022-08-16 15:30:00,499.53,499.65,499.53,499.65,300.0,499.53,499.65,499.53,499.65,300.0
2022-08-16 15:35:00,500.27,500.27,499.46,500.0,2119.0,500.27,500.27,499.46,500.0,2119.0
2022-08-16 15:40:00,500.0,500.21,499.45,499.66,1800.0,500.0,500.21,499.45,499.66,1800.0
2022-08-16 15:45:00,499.75,500.47,499.75,500.31,700.0,499.75,500.47,499.75,500.31,700.0
2022-08-16 15:50:00,500.64,501.04,500.23,500.23,1900.0,500.64,501.04,500.23,500.23,1900.0
2022-08-16 15:55:00,500.8,501.75,500.41,501.59,5451.0,500.8,501.75,500.41,501.59,5451.0
2022-08-17 09:30:00,493.28,493.28,493.28,493.28,1284.0,493.28,493.28,493.28,493.28,1284.0
2022-08-17 09:35:00,493.28,493.28,493.28,493.28,0.0,493.28,493.28,493.28,493.28,0.0
2022-08-17 09:40:00,493.28,493.28,493.28,493.28,0.0,493.28,493.28,493.28,493.28,0.0
2022-08-17 09:45:00,497.36,497.36,497.36,497.36,100.0,497.36,497.36,497.36,497.36,100.0
2022-08-17 09:50:00,494.59,494.59,494.58,494.59,100.0,494.59,494.59,494.58,494.59,100.0
2022-08-17 09:55:00,496.62,496.62,494.97,495.27,1400.0,496.62,496.62,494.97,495.27,1400.0
2022-08-17 10:00:00,495.2,495.62,493.68,494.1,2260.0,495.2,495.62,493.68,494.1,2260.0
2022-08-17 10:05:00,497.46,497.46,497.45,497.46,100.0,497.46,497.46,497.45,497.46,100.0
2022-08-17 10:10:00,498.37,499.22,498.18,499.22,300.0,498.37,499.22,498.18,499.22,300.0
2022-08-17 10:15:00,498.23,498.23,498.21,498.21,200.0,498.23,498.23,498.21,498.21,200.0
2022-08-17 10:20:00,498.21,498.21,498.21,498.21,0.0,498.21,498.21,498.21,498.21,0.0
2022-08-17 10:25:00,498.85,499.43,498.84,499.43,300.0,498.85,499.43,498.84,499.43,300.0
2022-08-17 10:30:00,498.22,498.25,497.53,497.6,1200.0,498.22,498.25,497.53,497.6,1200.0
2022-08-17 10:35:00,496.86,496.89,496.66,496.66,356.0,496.86,496.89,496.66,496.66,356.0
2022-08-17 10:40:00,496.66,496.66,496.66,496.66,0.0,496.66,496.66,496.66,496.66,0.0
2022-08-17 10:45:00,496.66,496.66,496.66,496.66,0.0,496.66,496.66,496.66,496.66,0.0
2022-08-17 10:50:00,496.06,496.06,496.06,496.06,100.0,496.06,496.06,496.06,496.06,100.0
2022-08-17 10:55:00,496.06,496.06,496.06,496.06,0.0,496.06,496.06,496.06,496.06,0.0
2022-08-17 11:00:00,497.39,497.39,497.38,497.39,100.0,497.39,497.39,497.38,497.39,100.0
2022-08-17 11:05:00,497.39,497.39,497.39,497.39,0.0,497.39,497.39,497.39,497.39,0.0
2022-08-17 11:10:00,498.04,498.89,497.87,498.26,900.0,498.04,498.89,497.87,498.26,900.0
2022-08-17 11:15:00,497.64,499.06,497.64,498.47,966.0,497.64,499.06,497.64,498.47,966.0
2022-08-17 11:20:00,499.24,499.24,499.24,499.24,200.0,499.24,499.24,499.24,499.24,200.0
2022-08-17 11:25:00,499.24,499.24,499.24,499.24,0.0,499.24,499.24,499.24,499.24,0.0
2022-08-17 11:30:00,499.24,499.24,499.24,499.24,0.0,499.24,499.24,499.24,499.24,0.0
2022-08-17 11:35:00,497.72,498.63,497.72,498.63,400.0,497.72,498.63,497.72,498.63,400.0
2022-08-17 11:40:00,498.63,498.63,498.63,498.63,0.0,498.63,498.63,498.63,498.63,0.0
2022-08-17 11:45:00,498.63,498.63,498.63,498.63,0.0,498.63,498.63,498.63,498.63,0.0
2022-08-17 11:50:00,498.63,498.63,498.63,498.63,0.0,498.63,498.63,498.63,498.63,0.0
2022-08-17 11:55:00,497.23,498.0,497.09,498.0,300.0,497.23,498.0,497.09,498.0,300.0
2022-08-17 12:00:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:05:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:10:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:15:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:20:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:25:00,498.61,498.61,498.61,498.61,109.0,498.61,498.61,498.61,498.61,109.0
2022-08-17 12:30:00,499.1,499.19,497.98,497.98,1500.0,499.1,499.19,497.98,497.98,1500.0
2022-08-17 12:35:00,497.68,497.78,497.68,497.78,200.0,497.68,497.78,497.68,497.78,200.0
2022-08-17 12:40:00,497.78,497.78,497.78,497.78,0.0,497.78,497.78,497.78,497.78,0.0
2022-08-17 12:45:00,497.78,497.78,497.78,497.78,0.0,497.78,497.78,497.78,497.78,0.0
2022-08-17 12:50:00,498.22,498.22,498.21,498.22,100.0,498.22,498.22,498.21,498.22,100.0
2022-08-17 12:55:00,497.78,497.78,497.78,497.78,100.0,497.78,497.78,497.78,497.78,100.0
2022-08-17 13:00:00,497.78,497.78,497.78,497.78,0.0,497.78,497.78,497.78,497.78,0.0
2022-08-17 13:05:00,498.2,498.47,498.19,498.47,2011.0,498.2,498.47,498.19,498.47,2011.0
2022-08-17 13:10:00,498.92,499.13,498.92,499.13,200.0,498.92,499.13,498.92,499.13,200.0
2022-08-17 13:15:00,499.59,499.59,499.36,499.36,413.0,499.59,499.59,499.36,499.36,413.0
2022-08-17 13:20:00,499.55,499.55,499.55,499.55,100.0,499.55,499.55,499.55,499.55,100.0
2022-08-17 13:25:00,499.25,499.25,499.25,499.25,100.0,499.25,499.25,499.25,499.25,100.0
2022-08-17 13:30:00,499.25,499.25,499.25,499.25,0.0,499.25,499.25,499.25,499.25,0.0
2022-08-17 13:35:00,499.73,500.51,499.33,499.48,1600.0,499.73,500.51,499.33,499.48,1600.0
2022-08-17 13:40:00,499.71,499.71,499.71,499.71,100.0,499.71,499.71,499.71,499.71,100.0
2022-08-17 13:45:00,499.71,499.71,499.05,499.05,200.0,499.71,499.71,499.05,499.05,200.0
2022-08-17 13:50:00,499.05,499.05,499.05,499.05,0.0,499.05,499.05,499.05,499.05,0.0
2022-08-17 13:55:00,499.05,499.05,498.13,498.13,683.0,499.05,499.05,498.13,498.13,683.0
2022-08-17 14:00:00,499.59,499.59,499.58,499.59,100.0,499.59,499.59,499.58,499.59,100.0
2022-08-17 14:05:00,497.54,498.24,497.54,498.24,200.0,497.54,498.24,497.54,498.24,200.0
2022-08-17 14:10:00,500.52,500.52,500.52,500.52,202.0,500.52,500.52,500.52,500.52,202.0
2022-08-17 14:15:00,500.52,500.52,500.52,500.52,0.0,500.52,500.52,500.52,500.52,0.0
2022-08-17 14:20:00,498.68,498.68,498.68,498.68,100.0,498.68,498.68,498.68,498.68,100.0
2022-08-17 14:25:00,498.68,498.68,498.68,498.68,0.0,498.68,498.68,498.68,498.68,0.0
2022-08-17 14:30:00,498.68,498.68,498.68,498.68,0.0,498.68,498.68,498.68,498.68,0.0
2022-08-17 14:35:00,500.47,501.74,500.05,501.74,620.0,500.47,501.74,500.05,501.74,620.0
2022-08-17 14:40:00,501.57,502.38,500.17,500.17,748.0,501.57,502.38,500.17,500.17,748.0
2022-08-17 14:45:00,500.17,500.17,500.17,500.17,0.0,500.17,500.17,500.17,500.17,0.0
2022-08-17 14:50:00,500.8,501.13,500.18,500.43,900.0,500.8,501.13,500.18,500.43,900.0
2022-08-17 14:55:00,500.15,500.63,500.12,500.63,400.0,500.15,500.63,500.12,500.63,400.0
2022-08-17 15:00:00,501.13,501.48,501.13,501.48,212.0,501.13,501.48,501.13,501.48,212.0
2022-08-17 15:05:00,501.74,502.19,501.38,501.61,1200.0,501.74,502.19,501.38,501.61,1200.0
2022-08-17 15:10:00,501.76,501.76,500.97,500.97,321.0,501.76,501.76,500.97,500.97,321.0
2022-08-17 15:15:00,501.12,501.13,500.19,500.6,1400.0,501.12,501.13,500.19,500.6,1400.0
2022-08-17 15:20:00,499.69,500.43,497.72,498.61,1418.0,499.69,500.43,497.72,498.61,1418.0
2022-08-17 15:25:00,498.13,499.81,497.37,498.86,731.0,498.13,499.81,497.37,498.86,731.0
2022-08-17 15:30:00,498.77,498.77,497.54,497.54,1192.0,498.77,498.77,497.54,497.54,1192.0
2022-08-17 15:35:00,498.67,500.53,498.66,500.53,700.0,498.67,500.53,498.66,500.53,700.0
2022-08-17 15:40:00,499.78,500.88,499.78,500.07,925.0,499.78,500.88,499.78,500.07,925.0
2022-08-17 15:45:00,500.18,501.17,500.18,500.76,1100.0,500.18,501.17,500.18,500.76,1100.0
2022-08-17 15:50:00,501.29,501.3,500.2,500.5,1652.0,501.29,501.3,500.2,500.5,1652.0
2022-08-17 15:55:00,500.82,500.9,499.34,499.34,4435.0,500.82,500.9,499.34,499.34,4435.0
2022-08-18 09:30:00,501.61,501.61,501.61,501.61,912.0,501.61,501.61,501.61,501.61,912.0
2022-08-18 09:35:00,501.61,501.61,501.61,501.61,0.0,501.61,501.61,501.61,501.61,0.0
2022-08-18 09:40:00,501.96,501.96,501.96,501.96,100.0,501.96,501.96,501.96,501.96,100.0
2022-08-18 09:45:00,501.96,501.96,501.96,501.96,0.0,501.96,501.96,501.96,501.96,0.0
2022-08-18 09:50:00,501.71,502.96,501.71,502.09,1113.0,501.71,502.96,501.71,502.09,1113.0
2022-08-18 09:55:00,502.09,502.09,499.11,499.92,900.0,502.09,502.09,499.11,499.92,900.0
2022-08-18 10:00:00,499.92,499.92,499.92,499.92,0.0,499.92,499.92,499.92,499.92,0.0
2022-08-18 10:05:00,498.25,498.26,498.25,498.25,100.0,498.25,498.26,498.25,498.25,100.0
2022-08-18 10:10:00,498.25,498.25,498.25,498.25,0.0,498.25,498.25,498.25,498.25,0.0
2022-08-18 10:15:00,498.25,498.25,498.1,498.1,300.0,498.25,498.25,498.1,498.1,300.0
2022-08-18 10:20:00,497.91,497.91,497.91,497.91,100.0,497.91,497.91,497.91,497.91,100.0
2022-08-18 10:25:00,497.09,497.09,497.09,497.09,100.0,497.09,497.09,497.09,497.09,100.0
2022-08-18 10:30:00,497.88,498.0,497.12,497.19,500.0,497.88,498.0,497.12,497.19,500.0
2022-08-18 10:35:00,498.23,498.28,498.23,498.28,597.0,498.23,498.28,498.23,498.28,597.0
2022-08-18 10:40:00,498.62,498.98,497.24,497.31,697.0,498.62,498.98,497.24,497.31,697.0
2022-08-18 10:45:00,497.28,497.28,497.11,497.12,200.0,497.28,497.28,497.11,497.12,200.0
2022-08-18 10:50:00,497.32,497.32,496.11,496.11,700.0,497.32,497.32,496.11,496.11,700.0
2022-08-18 10:55:00,496.11,496.11,496.11,496.11,0.0,496.11,496.11,496.11,496.11,0.0
2022-08-18 11:00:00,496.11,496.11,496.11,496.11,0.0,496.11,496.11,496.11,496.11,0.0
2022-08-18 11:05:00,496.92,498.32,496.92,498.0,675.0,496.92,498.32,496.92,498.0,675.0
2022-08-18 11:10:00,498.12,498.26,498.12,498.26,200.0,498.12,498.26,498.12,498.26,200.0
2022-08-18 11:15:00,498.68,498.68,498.68,498.68,100.0,498.68,498.68,498.68,498.68,100.0
2022-08-18 11:20:00,498.49,498.49,497.28,497.68,800.0,498.49,498.49,497.28,497.68,800.0
2022-08-18 11:25:00,497.65,497.65,497.38,497.38,518.0,497.65,497.65,497.38,497.38,518.0
2022-08-18 11:30:00,496.79,498.1,496.79,498.1,760.0,496.79,498.1,496.79,498.1,760.0
2022-08-18 11:35:00,498.3,498.31,498.3,498.3,253.0,498.3,498.31,498.3,498.3,253.0
2022-08-18 11:40:00,498.49,498.85,497.38,497.8,1400.0,498.49,498.85,497.38,497.8,1400.0
2022-08-18 11:45:00,498.0,498.43,497.41,497.55,2210.0,498.0,498.43,497.41,497.55,2210.0
2022-08-18 11:50:00,497.3,497.3,496.62,496.8,1300.0,497.3,497.3,496.62,496.8,1300.0
2022-08-18 11:55:00,496.8,498.04,496.8,498.0,1381.0,496.8,498.04,496.8,498.0,1381.0
2022-08-18 12:00:00,498.05,498.21,497.63,498.21,4285.0,498.05,498.21,497.63,498.21,4285.0
2022-08-18 12:05:00,498.32,498.34,498.32,498.33,610.0,498.32,498.34,498.32,498.33,610.0
2022-08-18 12:10:00,498.23,498.24,497.84,498.02,766.0,498.23,498.24,497.84,498.02,766.0
2022-08-18 12:15:00,498.6,499.54,498.6,499.54,501.0,498.6,499.54,498.6,499.54,501.0
2022-08-18 12:20:00,499.5,499.5,497.85,497.85,655.0,499.5,499.5,497.85,497.85,655.0
2022-08-18 12:25:00,497.73,497.73,496.98,496.98,622.0,497.73,497.73,496.98,496.98,622.0
2022-08-18 12:30:00,496.98,496.98,496.98,496.98,0.0,496.98,496.98,496.98,496.98,0.0
2022-08-18 12:35:00,495.98,495.98,495.98,495.98,200.0,495.98,495.98,495.98,495.98,200.0
2022-08-18 12:40:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 12:45:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 12:50:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 12:55:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 13:00:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 13:05:00,495.7,495.7,495.7,495.7,100.0,495.7,495.7,495.7,495.7,100.0
2022-08-18 13:10:00,495.94,495.94,495.48,495.48,320.0,495.94,495.94,495.48,495.48,320.0
2022-08-18 13:15:00,495.45,495.45,494.7,494.7,200.0,495.45,495.45,494.7,494.7,200.0
2022-08-18 13:20:00,494.7,494.7,494.7,494.7,0.0,494.7,494.7,494.7,494.7,0.0
2022-08-18 13:25:00,494.7,494.7,494.7,494.7,0.0,494.7,494.7,494.7,494.7,0.0
2022-08-18 13:30:00,495.18,495.18,494.68,494.91,500.0,495.18,495.18,494.68,494.91,500.0
2022-08-18 13:35:00,495.43,495.8,495.43,495.8,500.0,495.43,495.8,495.43,495.8,500.0
2022-08-18 13:40:00,495.8,495.8,495.8,495.8,0.0,495.8,495.8,495.8,495.8,0.0
2022-08-18 13:45:00,496.06,496.15,496.01,496.1,400.0,496.06,496.15,496.01,496.1,400.0
2022-08-18 13:50:00,496.22,496.96,496.1,496.96,1328.0,496.22,496.96,496.1,496.96,1328.0
2022-08-18 13:55:00,496.93,496.93,496.93,496.93,100.0,496.93,496.93,496.93,496.93,100.0
2022-08-18 14:00:00,496.76,496.96,496.63,496.63,300.0,496.76,496.96,496.63,496.63,300.0
2022-08-18 14:05:00,497.2,497.65,497.2,497.65,400.0,497.2,497.65,497.2,497.65,400.0
2022-08-18 14:10:00,497.98,498.0,497.98,498.0,200.0,497.98,498.0,497.98,498.0,200.0
2022-08-18 14:15:00,498.25,498.3,497.4,497.4,500.0,498.25,498.3,497.4,497.4,500.0
2022-08-18 14:20:00,497.41,497.41,496.8,497.0,900.0,497.41,497.41,496.8,497.0,900.0
2022-08-18 14:25:00,497.4,497.4,497.4,497.4,100.0,497.4,497.4,497.4,497.4,100.0
2022-08-18 14:30:00,497.4,497.4,497.4,497.4,0.0,497.4,497.4,497.4,497.4,0.0
2022-08-18 14:35:00,497.4,497.4,497.4,497.4,0.0,497.4,497.4,497.4,497.4,0.0
2022-08-18 14:40:00,497.77,498.37,497.77,498.37,997.0,497.77,498.37,497.77,498.37,997.0
2022-08-18 14:45:00,498.84,498.84,498.84,498.84,100.0,498.84,498.84,498.84,498.84,100.0
2022-08-18 14:50:00,498.84,498.85,498.1,498.55,1511.0,498.84,498.85,498.1,498.55,1511.0
2022-08-18 14:55:00,498.85,498.85,498.57,498.57,200.0,498.85,498.85,498.57,498.57,200.0
2022-08-18 15:00:00,498.45,498.45,498.45,498.45,100.0,498.45,498.45,498.45,498.45,100.0
2022-08-18 15:05:00,499.26,499.38,498.69,498.69,816.0,499.26,499.38,498.69,498.69,816.0
2022-08-18 15:10:00,498.2,498.2,498.19,498.2,100.0,498.2,498.2,498.19,498.2,100.0
2022-08-18 15:15:00,498.75,499.1,498.61,499.1,405.0,498.75,499.1,498.61,499.1,405.0
2022-08-18 15:20:00,498.97,499.11,498.78,499.02,900.0,498.97,499.11,498.78,499.02,900.0
2022-08-18 15:25:00,498.93,498.93,498.34,498.64,1318.0,498.93,498.93,498.34,498.64,1318.0
2022-08-18 15:30:00,498.91,499.03,498.9,499.03,200.0,498.91,499.03,498.9,499.03,200.0
2022-08-18 15:35:00,499.03,499.3,498.25,498.43,1218.0,499.03,499.3,498.25,498.43,1218.0
2022-08-18 15:40:00,498.58,498.75,498.41,498.42,500.0,498.58,498.75,498.41,498.42,500.0
2022-08-18 15:45:00,498.71,498.71,497.96,498.27,1500.0,498.71,498.71,497.96,498.27,1500.0
2022-08-18 15:50:00,498.07,498.14,497.21,497.93,3050.0,498.07,498.14,497.21,497.93,3050.0
2022-08-18 15:55:00,498.18,498.55,496.72,497.16,7760.0,498.18,498.55,496.72,497.16,7760.0
2022-08-19 09:30:00,495.48,495.48,495.48,495.48,713.0,495.48,495.48,495.48,495.48,713.0
2022-08-19 09:35:00,496.92,497.19,496.92,497.19,200.0,496.92,497.19,496.92,497.19,200.0
2022-08-19 09:40:00,496.52,496.52,491.2,491.2,708.0,496.52,496.52,491.2,491.2,708.0
2022-08-19 09:45:00,491.5,491.5,490.57,490.57,200.0,491.5,491.5,490.57,490.57,200.0
2022-08-19 09:50:00,490.48,490.48,490.48,490.48,100.0,490.48,490.48,490.48,490.48,100.0
2022-08-19 09:55:00,493.04,493.04,490.0,490.0,5894.0,493.04,493.04,490.0,490.0,5894.0
2022-08-19 10:00:00,486.89,490.64,486.89,490.4,800.0,486.89,490.64,486.89,490.4,800.0
2022-08-19 10:05:00,490.27,491.11,488.23,488.23,2823.0,490.27,491.11,488.23,488.23,2823.0
2022-08-19 10:10:00,488.0,488.85,487.97,487.98,500.0,488.0,488.85,487.97,487.98,500.0
2022-08-19 10:15:00,487.98,487.98,487.76,487.78,389.0,487.98,487.98,487.76,487.78,389.0
2022-08-19 10:20:00,488.84,488.84,488.48,488.48,300.0,488.84,488.84,488.48,488.48,300.0
2022-08-19 10:25:00,489.04,489.8,488.66,489.8,400.0,489.04,489.8,488.66,489.8,400.0
2022-08-19 10:30:00,490.06,490.97,490.05,490.97,300.0,490.06,490.97,490.05,490.97,300.0
2022-08-19 10:35:00,490.84,490.84,490.84,490.84,100.0,490.84,490.84,490.84,490.84,100.0
2022-08-19 10:40:00,491.39,491.39,490.65,491.0,747.0,491.39,491.39,490.65,491.0,747.0
2022-08-19 10:45:00,491.0,491.0,491.0,491.0,0.0,491.0,491.0,491.0,491.0,0.0
2022-08-19 10:50:00,491.12,491.12,489.26,489.27,1544.0,491.12,491.12,489.26,489.27,1544.0
2022-08-19 10:55:00,489.26,489.26,489.0,489.0,301.0,489.26,489.26,489.0,489.0,301.0
2022-08-19 11:00:00,489.41,490.58,489.41,490.17,1001.0,489.41,490.58,489.41,490.17,1001.0
2022-08-19 11:05:00,490.16,490.16,488.26,488.26,600.0,490.16,490.16,488.26,488.26,600.0
2022-08-19 11:10:00,489.17,489.21,488.78,489.0,500.0,489.17,489.21,488.78,489.0,500.0
2022-08-19 11:15:00,488.81,488.81,488.81,488.81,313.0,488.81,488.81,488.81,488.81,313.0
2022-08-19 11:20:00,489.01,490.07,489.01,490.07,400.0,489.01,490.07,489.01,490.07,400.0
2022-08-19 11:25:00,489.73,489.73,489.73,489.73,199.0,489.73,489.73,489.73,489.73,199.0
2022-08-19 11:30:00,489.73,489.73,489.73,489.73,0.0,489.73,489.73,489.73,489.73,0.0
2022-08-19 11:35:00,489.04,489.85,489.04,489.85,500.0,489.04,489.85,489.04,489.85,500.0
2022-08-19 11:40:00,489.92,489.92,488.43,488.43,720.0,489.92,489.92,488.43,488.43,720.0
2022-08-19 11:45:00,489.27,489.98,489.26,489.78,500.0,489.27,489.98,489.26,489.78,500.0
2022-08-19 11:50:00,489.78,489.78,489.78,489.78,0.0,489.78,489.78,489.78,489.78,0.0
2022-08-19 11:55:00,488.79,488.79,488.79,488.79,102.0,488.79,488.79,488.79,488.79,102.0
2022-08-19 12:00:00,487.87,488.48,487.87,487.99,501.0,487.87,488.48,487.87,487.99,501.0
2022-08-19 12:05:00,488.57,488.92,488.57,488.92,222.0,488.57,488.92,488.57,488.92,222.0
2022-08-19 12:10:00,489.18,489.18,489.18,489.18,100.0,489.18,489.18,489.18,489.18,100.0
2022-08-19 12:15:00,489.01,489.07,488.51,488.51,800.0,489.01,489.07,488.51,488.51,800.0
2022-08-19 12:20:00,488.53,488.58,488.21,488.21,300.0,488.53,488.58,488.21,488.21,300.0
2022-08-19 12:25:00,488.5,488.5,488.27,488.27,400.0,488.5,488.5,488.27,488.27,400.0
2022-08-19 12:30:00,488.2,488.39,488.2,488.39,200.0,488.2,488.39,488.2,488.39,200.0
2022-08-19 12:35:00,488.87,489.25,488.87,489.2,756.0,488.87,489.25,488.87,489.2,756.0
2022-08-19 12:40:00,489.83,490.3,489.69,489.69,500.0,489.83,490.3,489.69,489.69,500.0
2022-08-19 12:45:00,489.48,489.65,488.93,488.94,400.0,489.48,489.65,488.93,488.94,400.0
2022-08-19 12:50:00,489.3,489.3,489.3,489.3,100.0,489.3,489.3,489.3,489.3,100.0
2022-08-19 12:55:00,489.55,490.16,489.55,490.16,388.0,489.55,490.16,489.55,490.16,388.0
2022-08-19 13:00:00,490.65,490.65,490.02,490.27,1100.0,490.65,490.65,490.02,490.27,1100.0
2022-08-19 13:05:00,489.95,489.95,489.88,489.89,300.0,489.95,489.95,489.88,489.89,300.0
2022-08-19 13:10:00,489.89,489.89,489.89,489.89,0.0,489.89,489.89,489.89,489.89,0.0
2022-08-19 13:15:00,489.73,489.73,489.73,489.73,100.0,489.73,489.73,489.73,489.73,100.0
2022-08-19 13:20:00,489.44,489.44,489.44,489.44,100.0,489.44,489.44,489.44,489.44,100.0
2022-08-19 13:25:00,489.45,489.45,488.88,489.04,595.0,489.45,489.45,488.88,489.04,595.0
2022-08-19 13:30:00,488.71,488.71,487.94,488.19,500.0,488.71,488.71,487.94,488.19,500.0
2022-08-19 13:35:00,488.48,488.48,488.48,488.48,100.0,488.48,488.48,488.48,488.48,100.0
2022-08-19 13:40:00,489.28,489.33,487.01,487.01,695.0,489.28,489.33,487.01,487.01,695.0
2022-08-19 13:45:00,487.75,488.93,487.75,487.75,911.0,487.75,488.93,487.75,487.75,911.0
2022-08-19 13:50:00,487.75,487.75,487.75,487.75,0.0,487.75,487.75,487.75,487.75,0.0
2022-08-19 13:55:00,488.73,490.77,488.72,489.76,1274.0,488.73,490.77,488.72,489.76,1274.0
2022-08-19 14:00:00,490.42,490.54,490.42,490.54,400.0,490.42,490.54,490.42,490.54,400.0
2022-08-19 14:05:00,490.18,491.31,490.18,491.31,300.0,490.18,491.31,490.18,491.31,300.0
2022-08-19 14:10:00,490.9,490.9,490.51,490.51,200.0,490.9,490.9,490.51,490.51,200.0
2022-08-19 14:15:00,490.94,490.94,489.97,489.97,400.0,490.94,490.94,489.97,489.97,400.0
2022-08-19 14:20:00,490.0,490.0,490.0,490.0,100.0,490.0,490.0,490.0,490.0,100.0
2022-08-19 14:25:00,490.03,490.03,490.0,490.0,300.0,490.03,490.03,490.0,490.0,300.0
2022-08-19 14:30:00,490.43,490.45,489.92,489.92,1027.0,490.43,490.45,489.92,489.92,1027.0
2022-08-19 14:35:00,490.27,490.27,490.26,490.27,166.0,490.27,490.27,490.26,490.27,166.0
2022-08-19 14:40:00,489.93,490.03,489.93,489.99,311.0,489.93,490.03,489.93,489.99,311.0
2022-08-19 14:45:00,490.28,490.73,490.27,490.73,800.0,490.28,490.73,490.27,490.73,800.0
2022-08-19 14:50:00,491.21,491.67,489.59,489.59,966.0,491.21,491.67,489.59,489.59,966.0
2022-08-19 14:55:00,490.19,490.19,490.0,490.0,301.0,490.19,490.19,490.0,490.0,301.0
2022-08-19 15:00:00,490.14,490.14,489.01,489.01,600.0,490.14,490.14,489.01,489.01,600.0
2022-08-19 15:05:00,489.01,489.01,489.01,489.01,0.0,489.01,489.01,489.01,489.01,0.0
2022-08-19 15:10:00,489.4,490.26,489.39,490.26,800.0,489.4,490.26,489.39,490.26,800.0
2022-08-19 15:15:00,490.86,490.91,490.47,490.47,800.0,490.86,490.91,490.47,490.47,800.0
2022-08-19 15:20:00,489.99,490.25,489.62,490.25,400.0,489.99,490.25,489.62,490.25,400.0
2022-08-19 15:25:00,490.07,490.07,489.61,489.69,749.0,490.07,490.07,489.61,489.69,749.0
2022-08-19 15:30:00,489.4,490.27,489.08,490.27,2839.0,489.4,490.27,489.08,490.27,2839.0
2022-08-19 15:35:00,490.19,490.52,488.39,488.51,1600.0,490.19,490.52,488.39,488.51,1600.0
2022-08-19 15:40:00,488.21,488.36,487.3,487.3,1032.0,488.21,488.36,487.3,487.3,1032.0
2022-08-19 15:45:00,487.55,488.16,487.38,488.06,1669.0,487.55,488.16,487.38,488.06,1669.0
2022-08-19 15:50:00,488.65,489.18,488.56,488.77,3913.0,488.65,489.18,488.56,488.77,3913.0
2022-08-19 15:55:00,488.69,490.21,488.69,489.58,8790.0,488.69,490.21,488.69,489.58,8790.0
2022-08-22 09:30:00,479.48,479.48,476.63,478.15,1968.0,479.48,479.48,476.63,478.15,1968.0
2022-08-22 09:35:00,479.2,479.55,479.2,479.55,200.0,479.2,479.55,479.2,479.55,200.0
2022-08-22 09:40:00,479.55,479.55,479.55,479.55,0.0,479.55,479.55,479.55,479.55,0.0
2022-08-22 09:45:00,479.9,479.9,479.9,479.9,100.0,479.9,479.9,479.9,479.9,100.0
2022-08-22 09:50:00,479.89,482.05,479.88,481.39,300.0,479.89,482.05,479.88,481.39,300.0
2022-08-22 09:55:00,481.88,481.88,481.87,481.88,100.0,481.88,481.88,481.87,481.88,100.0
2022-08-22 10:00:00,481.88,482.74,480.95,481.53,1021.0,481.88,482.74,480.95,481.53,1021.0
2022-08-22 10:05:00,482.12,482.12,481.04,481.15,300.0,482.12,482.12,481.04,481.15,300.0
2022-08-22 10:10:00,481.48,481.72,481.48,481.72,200.0,481.48,481.72,481.48,481.72,200.0
2022-08-22 10:15:00,481.77,481.77,480.63,480.63,200.0,481.77,481.77,480.63,480.63,200.0
2022-08-22 10:20:00,478.68,478.68,478.68,478.68,100.0,478.68,478.68,478.68,478.68,100.0
2022-08-22 10:25:00,479.53,480.1,479.48,479.87,1100.0,479.53,480.1,479.48,479.87,1100.0
2022-08-22 10:30:00,479.87,479.87,478.29,478.29,200.0,479.87,479.87,478.29,478.29,200.0
2022-08-22 10:35:00,479.2,479.2,479.19,479.2,100.0,479.2,479.2,479.19,479.2,100.0
2022-08-22 10:40:00,479.92,480.56,479.92,480.56,497.0,479.92,480.56,479.92,480.56,497.0
2022-08-22 10:45:00,480.62,481.04,480.06,481.04,400.0,480.62,481.04,480.06,481.04,400.0
2022-08-22 10:50:00,480.65,480.65,478.82,479.4,1000.0,480.65,480.65,478.82,479.4,1000.0
2022-08-22 10:55:00,479.8,480.98,479.8,480.08,2100.0,479.8,480.98,479.8,480.08,2100.0
2022-08-22 11:00:00,479.81,480.31,479.53,480.31,300.0,479.81,480.31,479.53,480.31,300.0
2022-08-22 11:05:00,480.3,480.3,480.03,480.03,201.0,480.3,480.3,480.03,480.03,201.0
2022-08-22 11:10:00,480.41,480.41,479.78,479.79,302.0,480.41,480.41,479.78,479.79,302.0
2022-08-22 11:15:00,478.86,479.57,478.86,479.44,300.0,478.86,479.57,478.86,479.44,300.0
2022-08-22 11:20:00,478.98,480.0,478.98,479.62,300.0,478.98,480.0,478.98,479.62,300.0
2022-08-22 11:25:00,479.69,479.69,479.44,479.44,200.0,479.69,479.69,479.44,479.44,200.0
2022-08-22 11:30:00,479.39,480.03,478.88,479.67,600.0,479.39,480.03,478.88,479.67,600.0
2022-08-22 11:35:00,480.11,480.27,479.69,480.18,600.0,480.11,480.27,479.69,480.18,600.0
2022-08-22 11:40:00,480.25,480.4,479.99,480.4,600.0,480.25,480.4,479.99,480.4,600.0
2022-08-22 11:45:00,480.58,480.58,480.02,480.18,730.0,480.58,480.58,480.02,480.18,730.0
2022-08-22 11:50:00,480.49,480.49,480.08,480.08,200.0,480.49,480.49,480.08,480.08,200.0
2022-08-22 11:55:00,479.92,479.92,479.91,479.92,100.0,479.92,479.92,479.91,479.92,100.0
2022-08-22 12:00:00,480.0,480.15,480.0,480.15,200.0,480.0,480.15,480.0,480.15,200.0
2022-08-22 12:05:00,479.96,479.96,479.43,479.43,700.0,479.96,479.96,479.43,479.43,700.0
2022-08-22 12:10:00,479.43,479.43,479.43,479.43,0.0,479.43,479.43,479.43,479.43,0.0
2022-08-22 12:15:00,479.25,479.25,479.25,479.25,100.0,479.25,479.25,479.25,479.25,100.0
2022-08-22 12:20:00,479.53,480.02,479.53,480.02,300.0,479.53,480.02,479.53,480.02,300.0
2022-08-22 12:25:00,480.02,480.02,480.02,480.02,0.0,480.02,480.02,480.02,480.02,0.0
2022-08-22 12:30:00,480.02,480.02,480.02,480.02,0.0,480.02,480.02,480.02,480.02,0.0
2022-08-22 12:35:00,480.02,480.02,479.86,479.86,500.0,480.02,480.02,479.86,479.86,500.0
2022-08-22 12:40:00,480.2,480.2,478.5,478.5,723.0,480.2,480.2,478.5,478.5,723.0
2022-08-22 12:45:00,478.4,478.5,477.98,478.05,1300.0,478.4,478.5,477.98,478.05,1300.0
2022-08-22 12:50:00,478.39,479.2,478.39,479.2,700.0,478.39,479.2,478.39,479.2,700.0
2022-08-22 12:55:00,479.06,479.27,479.02,479.02,400.0,479.06,479.27,479.02,479.02,400.0
2022-08-22 13:00:00,479.02,479.02,479.02,479.02,300.0,479.02,479.02,479.02,479.02,300.0
2022-08-22 13:05:00,479.03,479.03,479.02,479.03,100.0,479.03,479.03,479.02,479.03,100.0
2022-08-22 13:10:00,479.03,479.37,479.02,479.3,1627.0,479.03,479.37,479.02,479.3,1627.0
2022-08-22 13:15:00,479.17,479.55,479.17,479.31,400.0,479.17,479.55,479.17,479.31,400.0
2022-08-22 13:20:00,479.01,479.01,478.28,478.29,302.0,479.01,479.01,478.28,478.29,302.0
2022-08-22 13:25:00,478.22,478.22,477.59,477.6,200.0,478.22,478.22,477.59,477.6,200.0
2022-08-22 13:30:00,476.93,477.64,476.85,477.4,3396.0,476.93,477.64,476.85,477.4,3396.0
2022-08-22 13:35:00,477.49,477.49,477.27,477.4,1000.0,477.49,477.49,477.27,477.4,1000.0
2022-08-22 13:40:00,477.11,477.11,477.1,477.1,1148.0,477.11,477.11,477.1,477.1,1148.0
2022-08-22 13:45:00,477.33,477.33,477.33,477.33,100.0,477.33,477.33,477.33,477.33,100.0
2022-08-22 13:50:00,477.66,477.67,477.66,477.66,110.0,477.66,477.67,477.66,477.66,110.0
2022-08-22 13:55:00,477.87,477.87,477.68,477.69,400.0,477.87,477.87,477.68,477.69,400.0
2022-08-22 14:00:00,477.35,477.35,477.34,477.34,309.0,477.35,477.35,477.34,477.34,309.0
2022-08-22 14:05:00,477.33,477.33,477.33,477.33,204.0,477.33,477.33,477.33,477.33,204.0
2022-08-22 14:10:00,477.55,477.55,477.54,477.54,200.0,477.55,477.55,477.54,477.54,200.0
2022-08-22 14:15:00,477.94,477.94,477.94,477.94,100.0,477.94,477.94,477.94,477.94,100.0
2022-08-22 14:20:00,477.99,478.09,477.98,478.08,400.0,477.99,478.09,477.98,478.08,400.0
2022-08-22 14:25:00,478.31,478.36,478.31,478.36,200.0,478.31,478.36,478.31,478.36,200.0
2022-08-22 14:30:00,478.06,478.06,477.58,477.77,300.0,478.06,478.06,477.58,477.77,300.0
2022-08-22 14:35:00,478.96,478.96,478.96,478.96,100.0,478.96,478.96,478.96,478.96,100.0
2022-08-22 14:40:00,479.0,479.09,478.6,478.61,1002.0,479.0,479.09,478.6,478.61,1002.0
2022-08-22 14:45:00,478.83,478.83,478.83,478.83,100.0,478.83,478.83,478.83,478.83,100.0
2022-08-22 14:50:00,478.77,478.78,478.76,478.78,375.0,478.77,478.78,478.76,478.78,375.0
2022-08-22 14:55:00,478.56,479.72,478.56,479.72,1100.0,478.56,479.72,478.56,479.72,1100.0
2022-08-22 15:00:00,479.85,479.85,479.39,479.39,600.0,479.85,479.85,479.39,479.39,600.0
2022-08-22 15:05:00,479.01,479.01,479.01,479.01,100.0,479.01,479.01,479.01,479.01,100.0
2022-08-22 15:10:00,478.84,479.2,478.65,478.65,400.0,478.84,479.2,478.65,478.65,400.0
2022-08-22 15:15:00,479.36,479.36,478.77,478.77,300.0,479.36,479.36,478.77,478.77,300.0
2022-08-22 15:20:00,478.7,479.23,478.7,479.03,730.0,478.7,479.23,478.7,479.03,730.0
2022-08-22 15:25:00,478.74,478.74,477.86,477.86,921.0,478.74,478.74,477.86,477.86,921.0
2022-08-22 15:30:00,477.3,477.58,477.3,477.46,1355.0,477.3,477.58,477.3,477.46,1355.0
2022-08-22 15:35:00,477.28,477.6,477.01,477.15,1100.0,477.28,477.6,477.01,477.15,1100.0
2022-08-22 15:40:00,476.63,476.63,475.18,475.19,1700.0,476.63,476.63,475.18,475.19,1700.0
2022-08-22 15:45:00,475.09,475.86,475.07,475.29,2500.0,475.09,475.86,475.07,475.29,2500.0
2022-08-22 15:50:00,475.59,476.69,475.59,476.69,2880.0,475.59,476.69,475.59,476.69,2880.0
2022-08-22 15:55:00,477.01,478.59,476.7,477.43,6748.0,477.01,478.59,476.7,477.43,6748.0
2022-08-23 09:30:00,475.51,475.51,475.51,475.51,501.0,475.51,475.51,475.51,475.51,501.0
2022-08-23 09:35:00,475.51,475.51,475.51,475.51,0.0,475.51,475.51,475.51,475.51,0.0
2022-08-23 09:40:00,478.81,478.81,478.81,478.81,100.0,478.81,478.81,478.81,478.81,100.0
2022-08-23 09:45:00,482.05,482.05,479.55,479.55,400.0,482.05,482.05,479.55,479.55,400.0
2022-08-23 09:50:00,478.39,478.39,477.38,477.38,200.0,478.39,478.39,477.38,477.38,200.0
2022-08-23 09:55:00,477.38,477.38,477.38,477.38,0.0,477.38,477.38,477.38,477.38,0.0
2022-08-23 10:00:00,477.38,478.16,476.67,476.75,500.0,477.38,478.16,476.67,476.75,500.0
2022-08-23 10:05:00,476.75,476.75,476.75,476.75,0.0,476.75,476.75,476.75,476.75,0.0
2022-08-23 10:10:00,476.75,476.75,476.75,476.75,0.0,476.75,476.75,476.75,476.75,0.0
2022-08-23 10:15:00,479.34,479.68,479.34,479.68,308.0,479.34,479.68,479.34,479.68,308.0
2022-08-23 10:20:00,481.1,481.1,479.87,479.87,200.0,481.1,481.1,479.87,479.87,200.0
2022-08-23 10:25:00,478.58,478.58,478.58,478.58,100.0,478.58,478.58,478.58,478.58,100.0
2022-08-23 10:30:00,478.58,478.58,478.58,478.58,0.0,478.58,478.58,478.58,478.58,0.0
2022-08-23 10:35:00,478.58,478.71,478.58,478.71,206.0,478.58,478.71,478.58,478.71,206.0
2022-08-23 10:40:00,478.71,478.71,478.71,478.71,0.0,478.71,478.71,478.71,478.71,0.0
2022-08-23 10:45:00,479.53,479.53,479.53,479.53,100.0,479.53,479.53,479.53,479.53,100.0
2022-08-23 10:50:00,479.53,479.53,479.53,479.53,0.0,479.53,479.53,479.53,479.53,0.0
2022-08-23 10:55:00,477.83,477.83,477.67,477.67,300.0,477.83,477.83,477.67,477.67,300.0
2022-08-23 11:00:00,476.48,476.48,476.48,476.48,100.0,476.48,476.48,476.48,476.48,100.0
2022-08-23 11:05:00,478.2,478.2,476.16,476.17,519.0,478.2,478.2,476.16,476.17,519.0
2022-08-23 11:10:00,478.27,478.27,478.27,478.27,100.0,478.27,478.27,478.27,478.27,100.0
2022-08-23 11:15:00,478.27,478.27,478.27,478.27,0.0,478.27,478.27,478.27,478.27,0.0
2022-08-23 11:20:00,478.27,478.27,478.27,478.27,0.0,478.27,478.27,478.27,478.27,0.0
2022-08-23 11:25:00,478.56,478.56,478.56,478.56,100.0,478.56,478.56,478.56,478.56,100.0
2022-08-23 11:30:00,478.6,478.6,478.58,478.59,300.0,478.6,478.6,478.58,478.59,300.0
2022-08-23 11:35:00,478.59,478.59,478.59,478.59,0.0,478.59,478.59,478.59,478.59,0.0
2022-08-23 11:40:00,478.29,478.29,477.96,477.97,200.0,478.29,478.29,477.96,477.97,200.0
2022-08-23 11:45:00,477.97,477.97,477.97,477.97,0.0,477.97,477.97,477.97,477.97,0.0
2022-08-23 11:50:00,477.97,477.97,477.97,477.97,0.0,477.97,477.97,477.97,477.97,0.0
2022-08-23 11:55:00,478.98,478.98,478.67,478.98,363.0,478.98,478.98,478.67,478.98,363.0
2022-08-23 12:00:00,479.03,479.03,477.19,477.2,800.0,479.03,479.03,477.19,477.2,800.0
2022-08-23 12:05:00,477.2,478.04,477.2,477.73,800.0,477.2,478.04,477.2,477.73,800.0
2022-08-23 12:10:00,477.73,477.73,477.73,477.73,0.0,477.73,477.73,477.73,477.73,0.0
2022-08-23 12:15:00,477.75,477.75,476.45,476.45,300.0,477.75,477.75,476.45,476.45,300.0
2022-08-23 12:20:00,477.25,477.25,477.24,477.24,200.0,477.25,477.25,477.24,477.24,200.0
2022-08-23 12:25:00,477.19,477.19,477.19,477.19,100.0,477.19,477.19,477.19,477.19,100.0
2022-08-23 12:30:00,477.19,477.19,477.19,477.19,0.0,477.19,477.19,477.19,477.19,0.0
2022-08-23 12:35:00,477.19,477.19,477.19,477.19,0.0,477.19,477.19,477.19,477.19,0.0
2022-08-23 12:40:00,477.19,477.19,477.19,477.19,0.0,477.19,477.19,477.19,477.19,0.0
2022-08-23 12:45:00,477.47,477.47,476.45,476.45,700.0,477.47,477.47,476.45,476.45,700.0
2022-08-23 12:50:00,477.05,477.24,477.05,477.24,203.0,477.05,477.24,477.05,477.24,203.0
2022-08-23 12:55:00,476.79,476.79,476.79,476.79,100.0,476.79,476.79,476.79,476.79,100.0
2022-08-23 13:00:00,477.39,477.39,477.35,477.36,200.0,477.39,477.39,477.35,477.36,200.0
2022-08-23 13:05:00,476.92,476.95,476.91,476.95,200.0,476.92,476.95,476.91,476.95,200.0
2022-08-23 13:10:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:15:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:20:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:25:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:30:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:35:00,476.95,476.95,476.94,476.95,200.0,476.95,476.95,476.94,476.95,200.0
2022-08-23 13:40:00,477.08,477.08,477.08,477.08,100.0,477.08,477.08,477.08,477.08,100.0
2022-08-23 13:45:00,477.14,477.14,477.14,477.14,100.0,477.14,477.14,477.14,477.14,100.0
2022-08-23 13:50:00,476.7,476.7,476.7,476.7,100.0,476.7,476.7,476.7,476.7,100.0
2022-08-23 13:55:00,476.7,476.7,476.7,476.7,0.0,476.7,476.7,476.7,476.7,0.0
2022-08-23 14:00:00,476.7,476.7,476.7,476.7,0.0,476.7,476.7,476.7,476.7,0.0
2022-08-23 14:05:00,476.43,476.43,476.43,476.43,100.0,476.43,476.43,476.43,476.43,100.0
2022-08-23 14:10:00,476.32,476.35,476.32,476.35,204.0,476.32,476.35,476.32,476.35,204.0
2022-08-23 14:15:00,476.35,476.35,476.35,476.35,0.0,476.35,476.35,476.35,476.35,0.0
2022-08-23 14:20:00,476.31,477.08,476.31,477.06,400.0,476.31,477.08,476.31,477.06,400.0
2022-08-23 14:25:00,477.06,477.06,477.06,477.06,0.0,477.06,477.06,477.06,477.06,0.0
2022-08-23 14:30:00,477.06,477.06,477.06,477.06,0.0,477.06,477.06,477.06,477.06,0.0
2022-08-23 14:35:00,477.24,477.24,477.23,477.24,423.0,477.24,477.24,477.23,477.24,423.0
2022-08-23 14:40:00,477.3,477.3,477.3,477.3,100.0,477.3,477.3,477.3,477.3,100.0
2022-08-23 14:45:00,476.78,476.81,476.78,476.81,200.0,476.78,476.81,476.78,476.81,200.0
2022-08-23 14:50:00,477.34,477.41,476.95,477.41,902.0,477.34,477.41,476.95,477.41,902.0
2022-08-23 14:55:00,477.41,477.41,477.41,477.41,0.0,477.41,477.41,477.41,477.41,0.0
2022-08-23 15:00:00,477.01,477.66,477.01,477.66,200.0,477.01,477.66,477.01,477.66,200.0
2022-08-23 15:05:00,477.79,477.79,477.79,477.79,100.0,477.79,477.79,477.79,477.79,100.0
2022-08-23 15:10:00,477.79,477.79,477.79,477.79,0.0,477.79,477.79,477.79,477.79,0.0
2022-08-23 15:15:00,477.79,477.79,477.79,477.79,0.0,477.79,477.79,477.79,477.79,0.0
2022-08-23 15:20:00,477.79,477.79,477.79,477.79,0.0,477.79,477.79,477.79,477.79,0.0
2022-08-23 15:25:00,477.79,477.79,477.79,477.79,0.0,477.79,477.79,477.79,477.79,0.0
2022-08-23 15:30:00,478.42,478.42,478.42,478.42,254.0,478.42,478.42,478.42,478.42,254.0
2022-08-23 15:35:00,478.8,479.09,478.76,479.09,403.0,478.8,479.09,478.76,479.09,403.0
2022-08-23 15:40:00,478.97,478.97,478.97,478.97,200.0,478.97,478.97,478.97,478.97,200.0
2022-08-23 15:45:00,477.89,478.35,477.51,478.35,600.0,477.89,478.35,477.51,478.35,600.0
2022-08-23 15:50:00,477.99,477.99,476.59,477.07,1100.0,477.99,477.99,476.59,477.07,1100.0
2022-08-23 15:55:00,476.49,477.04,475.65,476.13,5339.0,476.49,477.04,475.65,476.13,5339.0
2022-08-24 09:30:00,476.13,476.13,476.13,476.13,870.0,476.13,476.13,476.13,476.13,870.0
2022-08-24 09:35:00,476.13,476.13,476.13,476.13,0.0,476.13,476.13,476.13,476.13,0.0
2022-08-24 09:40:00,476.13,476.13,476.13,476.13,0.0,476.13,476.13,476.13,476.13,0.0
2022-08-24 09:45:00,476.37,476.37,472.34,472.34,400.0,476.37,476.37,472.34,472.34,400.0
2022-08-24 09:50:00,474.5,475.87,474.29,475.6,1211.0,474.5,475.87,474.29,475.6,1211.0
2022-08-24 09:55:00,475.65,475.76,474.47,474.47,800.0,475.65,475.76,474.47,474.47,800.0
2022-08-24 10:00:00,475.98,475.98,473.2,473.88,1297.0,475.98,475.98,473.2,473.88,1297.0
2022-08-24 10:05:00,474.72,475.28,474.51,475.28,500.0,474.72,475.28,474.51,475.28,500.0
2022-08-24 10:10:00,475.28,475.28,475.28,475.28,0.0,475.28,475.28,475.28,475.28,0.0
2022-08-24 10:15:00,475.28,475.28,475.28,475.28,0.0,475.28,475.28,475.28,475.28,0.0
2022-08-24 10:20:00,475.28,475.28,475.28,475.28,0.0,475.28,475.28,475.28,475.28,0.0
2022-08-24 10:25:00,477.21,478.5,477.21,478.0,1121.0,477.21,478.5,477.21,478.0,1121.0
2022-08-24 10:30:00,478.53,479.19,477.59,477.92,2280.0,478.53,479.19,477.59,477.92,2280.0
2022-08-24 10:35:00,477.92,477.92,477.92,477.92,0.0,477.92,477.92,477.92,477.92,0.0
2022-08-24 10:40:00,477.8,478.75,477.8,478.75,300.0,477.8,478.75,477.8,478.75,300.0
2022-08-24 10:45:00,478.81,478.81,478.75,478.75,200.0,478.81,478.81,478.75,478.75,200.0
2022-08-24 10:50:00,478.05,478.44,478.05,478.44,200.0,478.05,478.44,478.05,478.44,200.0
2022-08-24 10:55:00,479.08,479.08,479.08,479.08,200.0,479.08,479.08,479.08,479.08,200.0
2022-08-24 11:00:00,479.08,479.08,479.08,479.08,100.0,479.08,479.08,479.08,479.08,100.0
2022-08-24 11:05:00,479.08,479.08,479.08,479.08,0.0,479.08,479.08,479.08,479.08,0.0
2022-08-24 11:10:00,478.72,479.76,478.5,479.76,1083.0,478.72,479.76,478.5,479.76,1083.0
2022-08-24 11:15:00,481.75,481.75,481.75,481.75,100.0,481.75,481.75,481.75,481.75,100.0
2022-08-24 11:20:00,482.38,482.38,482.38,482.38,100.0,482.38,482.38,482.38,482.38,100.0
2022-08-24 11:25:00,482.7,482.7,482.12,482.12,200.0,482.7,482.7,482.12,482.12,200.0
2022-08-24 11:30:00,482.02,482.1,482.02,482.1,200.0,482.02,482.1,482.02,482.1,200.0
2022-08-24 11:35:00,482.18,482.98,482.14,482.98,300.0,482.18,482.98,482.14,482.98,300.0
2022-08-24 11:40:00,482.98,482.98,482.98,482.98,0.0,482.98,482.98,482.98,482.98,0.0
2022-08-24 11:45:00,481.99,481.99,481.99,481.99,100.0,481.99,481.99,481.99,481.99,100.0
2022-08-24 11:50:00,482.74,482.74,482.74,482.74,100.0,482.74,482.74,482.74,482.74,100.0
2022-08-24 11:55:00,482.08,482.08,482.08,482.08,100.0,482.08,482.08,482.08,482.08,100.0
2022-08-24 12:00:00,482.08,482.08,482.08,482.08,0.0,482.08,482.08,482.08,482.08,0.0
2022-08-24 12:05:00,482.62,482.62,481.65,481.66,500.0,482.62,482.62,481.65,481.66,500.0
2022-08-24 12:10:00,481.66,481.66,481.66,481.66,0.0,481.66,481.66,481.66,481.66,0.0
2022-08-24 12:15:00,482.33,482.34,482.33,482.33,200.0,482.33,482.34,482.33,482.33,200.0
2022-08-24 12:20:00,481.59,481.59,481.59,481.59,100.0,481.59,481.59,481.59,481.59,100.0
2022-08-24 12:25:00,481.59,481.59,481.59,481.59,0.0,481.59,481.59,481.59,481.59,0.0
2022-08-24 12:30:00,481.01,481.58,480.97,480.97,800.0,481.01,481.58,480.97,480.97,800.0
2022-08-24 12:35:00,480.4,480.4,480.4,480.4,100.0,480.4,480.4,480.4,480.4,100.0
2022-08-24 12:40:00,480.12,480.29,479.38,479.96,400.0,480.12,480.29,479.38,479.96,400.0
2022-08-24 12:45:00,478.29,478.29,478.29,478.29,100.0,478.29,478.29,478.29,478.29,100.0
2022-08-24 12:50:00,478.29,478.29,478.29,478.29,0.0,478.29,478.29,478.29,478.29,0.0
2022-08-24 12:55:00,478.29,478.29,478.29,478.29,0.0,478.29,478.29,478.29,478.29,0.0
2022-08-24 13:00:00,479.85,479.87,479.85,479.87,300.0,479.85,479.87,479.85,479.87,300.0
2022-08-24 13:05:00,479.87,479.87,479.87,479.87,0.0,479.87,479.87,479.87,479.87,0.0
2022-08-24 13:10:00,481.35,481.35,481.35,481.35,300.0,481.35,481.35,481.35,481.35,300.0
2022-08-24 13:15:00,481.35,481.35,481.35,481.35,0.0,481.35,481.35,481.35,481.35,0.0
2022-08-24 13:20:00,481.06,481.06,480.39,480.39,200.0,481.06,481.06,480.39,480.39,200.0
2022-08-24 13:25:00,480.75,480.75,480.75,480.75,100.0,480.75,480.75,480.75,480.75,100.0
2022-08-24 13:30:00,480.39,480.39,479.46,479.46,825.0,480.39,480.39,479.46,479.46,825.0
2022-08-24 13:35:00,479.66,480.07,479.65,479.98,755.0,479.66,480.07,479.65,479.98,755.0
2022-08-24 13:40:00,479.98,479.98,479.98,479.98,0.0,479.98,479.98,479.98,479.98,0.0
2022-08-24 13:45:00,479.95,479.95,479.55,479.6,308.0,479.95,479.95,479.55,479.6,308.0
2022-08-24 13:50:00,479.69,480.26,479.68,480.08,325.0,479.69,480.26,479.68,480.08,325.0
2022-08-24 13:55:00,480.5,480.76,480.5,480.76,200.0,480.5,480.76,480.5,480.76,200.0
2022-08-24 14:00:00,480.64,480.64,480.64,480.64,100.0,480.64,480.64,480.64,480.64,100.0
2022-08-24 14:05:00,480.52,480.52,480.19,480.51,600.0,480.52,480.52,480.19,480.51,600.0
2022-08-24 14:10:00,480.92,480.92,480.92,480.92,100.0,480.92,480.92,480.92,480.92,100.0
2022-08-24 14:15:00,481.2,481.2,481.2,481.2,200.0,481.2,481.2,481.2,481.2,200.0
2022-08-24 14:20:00,481.75,481.75,481.75,481.75,100.0,481.75,481.75,481.75,481.75,100.0
2022-08-24 14:25:00,481.52,481.65,481.42,481.42,400.0,481.52,481.65,481.42,481.42,400.0
2022-08-24 14:30:00,481.37,481.37,480.1,480.1,400.0,481.37,481.37,480.1,480.1,400.0
2022-08-24 14:35:00,480.1,480.1,480.1,480.1,0.0,480.1,480.1,480.1,480.1,0.0
2022-08-24 14:40:00,480.77,480.77,480.77,480.77,100.0,480.77,480.77,480.77,480.77,100.0
2022-08-24 14:45:00,480.66,480.66,479.85,479.85,900.0,480.66,480.66,479.85,479.85,900.0
2022-08-24 14:50:00,479.9,480.11,479.9,480.11,200.0,479.9,480.11,479.9,480.11,200.0
2022-08-24 14:55:00,480.3,480.73,480.29,480.73,200.0,480.3,480.73,480.29,480.73,200.0
2022-08-24 15:00:00,480.79,480.79,480.65,480.65,200.0,480.79,480.79,480.65,480.65,200.0
2022-08-24 15:05:00,481.2,481.57,481.2,481.3,400.0,481.2,481.57,481.2,481.3,400.0
2022-08-24 15:10:00,481.54,481.54,481.53,481.54,100.0,481.54,481.54,481.53,481.54,100.0
2022-08-24 15:15:00,481.52,481.52,480.95,480.95,400.0,481.52,481.52,480.95,480.95,400.0
2022-08-24 15:20:00,481.62,481.62,481.11,481.11,237.0,481.62,481.62,481.11,481.11,237.0
2022-08-24 15:25:00,480.97,481.31,480.82,480.82,700.0,480.97,481.31,480.82,480.82,700.0
2022-08-24 15:30:00,480.81,480.86,479.77,479.77,800.0,480.81,480.86,479.77,479.77,800.0
2022-08-24 15:35:00,480.47,481.08,480.42,480.95,814.0,480.47,481.08,480.42,480.95,814.0
2022-08-24 15:40:00,481.38,481.38,480.85,480.85,691.0,481.38,481.38,480.85,480.85,691.0
2022-08-24 15:45:00,480.7,480.7,479.58,480.25,1500.0,480.7,480.7,479.58,480.25,1500.0
2022-08-24 15:50:00,480.51,481.4,479.95,480.21,2268.0,480.51,481.4,479.95,480.21,2268.0
2022-08-24 15:55:00,479.61,480.38,478.17,479.1,9037.0,479.61,480.38,478.17,479.1,9037.0
2022-08-25 09:30:00,478.16,478.16,478.16,478.16,343.0,478.16,478.16,478.16,478.16,343.0
2022-08-25 09:35:00,478.16,478.16,478.16,478.16,0.0,478.16,478.16,478.16,478.16,0.0
2022-08-25 09:40:00,479.54,481.99,479.43,480.5,1065.0,479.54,481.99,479.43,480.5,1065.0
2022-08-25 09:45:00,480.5,480.5,480.5,480.5,0.0,480.5,480.5,480.5,480.5,0.0
2022-08-25 09:50:00,480.5,480.5,480.5,480.5,0.0,480.5,480.5,480.5,480.5,0.0
2022-08-25 09:55:00,480.8,481.49,480.52,481.0,1400.0,480.8,481.49,480.52,481.0,1400.0
2022-08-25 10:00:00,481.0,481.0,481.0,481.0,0.0,481.0,481.0,481.0,481.0,0.0
2022-08-25 10:05:00,483.76,483.76,482.45,482.45,200.0,483.76,483.76,482.45,482.45,200.0
2022-08-25 10:10:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:15:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:20:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:25:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:30:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:35:00,486.21,487.08,485.49,486.76,812.0,486.21,487.08,485.49,486.76,812.0
2022-08-25 10:40:00,486.73,486.73,486.17,486.17,200.0,486.73,486.73,486.17,486.17,200.0
2022-08-25 10:45:00,486.75,486.75,486.75,486.75,100.0,486.75,486.75,486.75,486.75,100.0
2022-08-25 10:50:00,486.61,486.61,485.58,485.59,614.0,486.61,486.61,485.58,485.59,614.0
2022-08-25 10:55:00,485.98,485.98,485.58,485.89,500.0,485.98,485.98,485.58,485.89,500.0
2022-08-25 11:00:00,485.52,485.89,484.93,484.93,800.0,485.52,485.89,484.93,484.93,800.0
2022-08-25 11:05:00,484.68,484.68,484.68,484.68,200.0,484.68,484.68,484.68,484.68,200.0
2022-08-25 11:10:00,484.83,484.83,484.7,484.75,400.0,484.83,484.83,484.7,484.75,400.0
2022-08-25 11:15:00,484.26,484.26,483.9,483.9,200.0,484.26,484.26,483.9,483.9,200.0
2022-08-25 11:20:00,483.85,483.85,483.85,483.85,200.0,483.85,483.85,483.85,483.85,200.0
2022-08-25 11:25:00,483.98,485.16,483.98,485.16,300.0,483.98,485.16,483.98,485.16,300.0
2022-08-25 11:30:00,485.67,485.67,485.67,485.67,100.0,485.67,485.67,485.67,485.67,100.0
2022-08-25 11:35:00,484.51,484.51,484.05,484.05,200.0,484.51,484.51,484.05,484.05,200.0
2022-08-25 11:40:00,484.05,484.05,484.04,484.05,213.0,484.05,484.05,484.04,484.05,213.0
2022-08-25 11:45:00,483.73,485.09,483.73,484.38,900.0,483.73,485.09,483.73,484.38,900.0
2022-08-25 11:50:00,483.98,483.98,483.98,483.98,100.0,483.98,483.98,483.98,483.98,100.0
2022-08-25 11:55:00,482.87,482.87,480.82,480.82,200.0,482.87,482.87,480.82,480.82,200.0
2022-08-25 12:00:00,480.82,480.82,480.82,480.82,0.0,480.82,480.82,480.82,480.82,0.0
2022-08-25 12:05:00,480.82,480.82,480.82,480.82,0.0,480.82,480.82,480.82,480.82,0.0
2022-08-25 12:10:00,480.82,480.82,480.82,480.82,0.0,480.82,480.82,480.82,480.82,0.0
2022-08-25 12:15:00,481.47,481.47,481.47,481.47,100.0,481.47,481.47,481.47,481.47,100.0
2022-08-25 12:20:00,481.49,482.44,481.49,481.95,400.0,481.49,482.44,481.49,481.95,400.0
2022-08-25 12:25:00,481.93,482.5,481.66,481.66,400.0,481.93,482.5,481.66,481.66,400.0
2022-08-25 12:30:00,481.66,481.66,479.27,479.31,687.0,481.66,481.66,479.27,479.31,687.0
2022-08-25 12:35:00,478.22,478.34,478.22,478.34,200.0,478.22,478.34,478.22,478.34,200.0
2022-08-25 12:40:00,478.02,480.51,478.02,480.41,600.0,478.02,480.51,478.02,480.41,600.0
2022-08-25 12:45:00,479.96,479.96,478.62,479.16,1100.0,479.96,479.96,478.62,479.16,1100.0
2022-08-25 12:50:00,479.31,480.22,479.31,480.22,300.0,479.31,480.22,479.31,480.22,300.0
2022-08-25 12:55:00,481.0,481.0,480.9,480.9,300.0,481.0,481.0,480.9,480.9,300.0
2022-08-25 13:00:00,480.26,481.4,480.26,480.43,500.0,480.26,481.4,480.26,480.43,500.0
2022-08-25 13:05:00,481.32,481.74,480.98,480.98,300.0,481.32,481.74,480.98,480.98,300.0
2022-08-25 13:10:00,482.04,482.04,482.04,482.04,200.0,482.04,482.04,482.04,482.04,200.0
2022-08-25 13:15:00,482.04,482.04,480.69,480.7,626.0,482.04,482.04,480.69,480.7,626.0
2022-08-25 13:20:00,480.34,480.34,480.34,480.34,100.0,480.34,480.34,480.34,480.34,100.0
2022-08-25 13:25:00,479.48,479.48,479.48,479.48,100.0,479.48,479.48,479.48,479.48,100.0
2022-08-25 13:30:00,479.56,480.44,479.56,480.15,500.0,479.56,480.44,479.56,480.15,500.0
2022-08-25 13:35:00,480.92,480.92,480.92,480.92,100.0,480.92,480.92,480.92,480.92,100.0
2022-08-25 13:40:00,482.0,482.0,481.77,481.77,200.0,482.0,482.0,481.77,481.77,200.0
2022-08-25 13:45:00,481.77,481.77,481.77,481.77,0.0,481.77,481.77,481.77,481.77,0.0
2022-08-25 13:50:00,481.77,481.77,481.77,481.77,0.0,481.77,481.77,481.77,481.77,0.0
2022-08-25 13:55:00,482.19,482.19,482.01,482.05,300.0,482.19,482.19,482.01,482.05,300.0
2022-08-25 14:00:00,482.58,482.58,482.58,482.58,200.0,482.58,482.58,482.58,482.58,200.0
2022-08-25 14:05:00,482.58,482.58,482.58,482.58,0.0,482.58,482.58,482.58,482.58,0.0
2022-08-25 14:10:00,483.88,483.88,483.88,483.88,100.0,483.88,483.88,483.88,483.88,100.0
2022-08-25 14:15:00,483.58,483.58,483.58,483.58,100.0,483.58,483.58,483.58,483.58,100.0
2022-08-25 14:20:00,483.5,483.5,482.97,482.98,300.0,483.5,483.5,482.97,482.98,300.0
2022-08-25 14:25:00,482.98,482.98,482.98,482.98,0.0,482.98,482.98,482.98,482.98,0.0
2022-08-25 14:30:00,482.98,482.98,482.98,482.98,0.0,482.98,482.98,482.98,482.98,0.0
2022-08-25 14:35:00,482.98,482.98,482.98,482.98,0.0,482.98,482.98,482.98,482.98,0.0
2022-08-25 14:40:00,482.44,482.44,482.44,482.44,100.0,482.44,482.44,482.44,482.44,100.0
2022-08-25 14:45:00,482.85,482.85,482.85,482.85,100.0,482.85,482.85,482.85,482.85,100.0
2022-08-25 14:50:00,482.85,483.02,482.85,483.02,202.0,482.85,483.02,482.85,483.02,202.0
2022-08-25 14:55:00,483.02,483.02,483.02,483.02,0.0,483.02,483.02,483.02,483.02,0.0
2022-08-25 15:00:00,483.02,483.02,483.02,483.02,0.0,483.02,483.02,483.02,483.02,0.0
2022-08-25 15:05:00,483.02,483.02,482.87,482.87,200.0,483.02,483.02,482.87,482.87,200.0
2022-08-25 15:10:00,482.87,482.87,482.87,482.87,0.0,482.87,482.87,482.87,482.87,0.0
2022-08-25 15:15:00,482.82,482.82,482.82,482.82,100.0,482.82,482.82,482.82,482.82,100.0
2022-08-25 15:20:00,483.21,483.32,482.76,483.32,500.0,483.21,483.32,482.76,483.32,500.0
2022-08-25 15:25:00,482.97,482.97,482.97,482.97,100.0,482.97,482.97,482.97,482.97,100.0
2022-08-25 15:30:00,482.97,482.97,482.97,482.97,0.0,482.97,482.97,482.97,482.97,0.0
2022-08-25 15:35:00,482.97,482.97,482.97,482.97,0.0,482.97,482.97,482.97,482.97,0.0
2022-08-25 15:40:00,484.12,484.37,483.95,484.06,800.0,484.12,484.37,483.95,484.06,800.0
2022-08-25 15:45:00,484.76,484.98,484.47,484.98,500.0,484.76,484.98,484.47,484.98,500.0
2022-08-25 15:50:00,484.75,485.07,484.06,485.06,1200.0,484.75,485.07,484.06,485.06,1200.0
2022-08-25 15:55:00,484.67,485.53,484.47,485.22,3114.0,484.67,485.53,484.47,485.22,3114.0
2022-08-26 09:30:00,483.39,483.39,483.39,483.39,537.0,483.39,483.39,483.39,483.39,537.0
2022-08-26 09:35:00,483.39,483.39,483.39,483.39,0.0,483.39,483.39,483.39,483.39,0.0
2022-08-26 09:40:00,483.39,483.39,483.39,483.39,0.0,483.39,483.39,483.39,483.39,0.0
2022-08-26 09:45:00,481.99,481.99,481.99,481.99,100.0,481.99,481.99,481.99,481.99,100.0
2022-08-26 09:50:00,483.0,483.64,483.0,483.54,400.0,483.0,483.64,483.0,483.54,400.0
2022-08-26 09:55:00,485.0,485.87,485.0,485.37,600.0,485.0,485.87,485.0,485.37,600.0
2022-08-26 10:00:00,485.37,485.37,480.99,481.12,1068.0,485.37,485.37,480.99,481.12,1068.0
2022-08-26 10:05:00,480.98,480.98,480.98,480.98,100.0,480.98,480.98,480.98,480.98,100.0
2022-08-26 10:10:00,483.98,484.47,483.26,483.26,615.0,483.98,484.47,483.26,483.26,615.0
2022-08-26 10:15:00,483.26,483.26,483.26,483.26,0.0,483.26,483.26,483.26,483.26,0.0
2022-08-26 10:20:00,481.56,481.56,480.05,480.05,200.0,481.56,481.56,480.05,480.05,200.0
2022-08-26 10:25:00,480.05,480.05,480.05,480.05,0.0,480.05,480.05,480.05,480.05,0.0
2022-08-26 10:30:00,476.7,476.7,476.12,476.6,300.0,476.7,476.7,476.12,476.6,300.0
2022-08-26 10:35:00,475.95,476.82,475.43,476.82,500.0,475.95,476.82,475.43,476.82,500.0
2022-08-26 10:40:00,475.46,476.1,475.37,475.37,954.0,475.46,476.1,475.37,475.37,954.0
2022-08-26 10:45:00,474.8,474.8,474.75,474.75,300.0,474.8,474.8,474.75,474.75,300.0
2022-08-26 10:50:00,474.58,474.62,472.91,472.91,520.0,474.58,474.62,472.91,472.91,520.0
2022-08-26 10:55:00,472.91,472.91,472.91,472.91,0.0,472.91,472.91,472.91,472.91,0.0
2022-08-26 11:00:00,476.66,476.66,476.66,476.66,100.0,476.66,476.66,476.66,476.66,100.0
2022-08-26 11:05:00,476.66,476.66,476.66,476.66,0.0,476.66,476.66,476.66,476.66,0.0
2022-08-26 11:10:00,476.97,476.97,476.97,476.97,100.0,476.97,476.97,476.97,476.97,100.0
2022-08-26 11:15:00,475.46,475.66,475.46,475.65,300.0,475.46,475.66,475.46,475.65,300.0
2022-08-26 11:20:00,475.65,475.65,475.65,475.65,0.0,475.65,475.65,475.65,475.65,0.0
2022-08-26 11:25:00,477.76,477.76,477.76,477.76,100.0,477.76,477.76,477.76,477.76,100.0
2022-08-26 11:30:00,477.1,477.11,477.1,477.1,100.0,477.1,477.11,477.1,477.1,100.0
2022-08-26 11:35:00,477.1,477.1,477.1,477.1,0.0,477.1,477.1,477.1,477.1,0.0
2022-08-26 11:40:00,477.1,477.1,477.1,477.1,0.0,477.1,477.1,477.1,477.1,0.0
2022-08-26 11:45:00,475.39,475.39,475.0,475.0,805.0,475.39,475.39,475.0,475.0,805.0
2022-08-26 11:50:00,476.2,476.2,476.2,476.2,100.0,476.2,476.2,476.2,476.2,100.0
2022-08-26 11:55:00,476.2,476.2,476.2,476.2,0.0,476.2,476.2,476.2,476.2,0.0
2022-08-26 12:00:00,476.2,476.2,476.2,476.2,0.0,476.2,476.2,476.2,476.2,0.0
2022-08-26 12:05:00,474.64,475.0,474.64,474.78,609.0,474.64,475.0,474.64,474.78,609.0
2022-08-26 12:10:00,474.92,474.92,474.92,474.92,100.0,474.92,474.92,474.92,474.92,100.0
2022-08-26 12:15:00,474.98,476.12,474.97,476.12,401.0,474.98,476.12,474.97,476.12,401.0
2022-08-26 12:20:00,475.92,477.07,475.92,477.07,300.0,475.92,477.07,475.92,477.07,300.0
2022-08-26 12:25:00,477.07,477.07,477.07,477.07,0.0,477.07,477.07,477.07,477.07,0.0
2022-08-26 12:30:00,477.07,477.07,475.75,475.89,400.0,477.07,477.07,475.75,475.89,400.0
2022-08-26 12:35:00,475.46,475.46,475.33,475.33,294.0,475.46,475.46,475.33,475.33,294.0
2022-08-26 12:40:00,475.04,475.04,474.86,474.88,300.0,475.04,475.04,474.86,474.88,300.0
2022-08-26 12:45:00,474.83,475.52,474.82,475.52,200.0,474.83,475.52,474.82,475.52,200.0
2022-08-26 12:50:00,476.8,476.8,476.8,476.8,100.0,476.8,476.8,476.8,476.8,100.0
2022-08-26 12:55:00,476.8,476.8,476.8,476.8,0.0,476.8,476.8,476.8,476.8,0.0
2022-08-26 13:00:00,477.16,477.16,477.16,477.16,100.0,477.16,477.16,477.16,477.16,100.0
2022-08-26 13:05:00,477.16,477.16,477.16,477.16,0.0,477.16,477.16,477.16,477.16,0.0
2022-08-26 13:10:00,477.15,477.15,477.14,477.15,100.0,477.15,477.15,477.14,477.15,100.0
2022-08-26 13:15:00,477.15,477.15,477.15,477.15,0.0,477.15,477.15,477.15,477.15,0.0
2022-08-26 13:20:00,477.15,477.15,477.15,477.15,0.0,477.15,477.15,477.15,477.15,0.0
2022-08-26 13:25:00,477.16,477.16,477.16,477.16,100.0,477.16,477.16,477.16,477.16,100.0
2022-08-26 13:30:00,477.16,477.16,477.16,477.16,0.0,477.16,477.16,477.16,477.16,0.0
2022-08-26 13:35:00,475.77,476.14,475.77,476.14,400.0,475.77,476.14,475.77,476.14,400.0
2022-08-26 13:40:00,476.14,476.14,476.14,476.14,0.0,476.14,476.14,476.14,476.14,0.0
2022-08-26 13:45:00,476.14,476.14,476.14,476.14,0.0,476.14,476.14,476.14,476.14,0.0
2022-08-26 13:50:00,476.11,476.11,476.11,476.11,100.0,476.11,476.11,476.11,476.11,100.0
2022-08-26 13:55:00,476.11,476.11,476.11,476.11,0.0,476.11,476.11,476.11,476.11,0.0
2022-08-26 14:00:00,476.22,476.7,476.19,476.7,500.0,476.22,476.7,476.19,476.7,500.0
2022-08-26 14:05:00,476.32,476.34,476.27,476.27,457.0,476.32,476.34,476.27,476.27,457.0
2022-08-26 14:10:00,476.27,476.27,476.27,476.27,0.0,476.27,476.27,476.27,476.27,0.0
2022-08-26 14:15:00,476.14,476.14,475.42,475.43,444.0,476.14,476.14,475.42,475.43,444.0
2022-08-26 14:20:00,475.43,475.43,475.43,475.43,0.0,475.43,475.43,475.43,475.43,0.0
2022-08-26 14:25:00,475.09,475.09,475.0,475.0,200.0,475.09,475.09,475.0,475.0,200.0
2022-08-26 14:30:00,475.0,475.0,475.0,475.0,0.0,475.0,475.0,475.0,475.0,0.0
2022-08-26 14:35:00,475.0,475.0,475.0,475.0,0.0,475.0,475.0,475.0,475.0,0.0
2022-08-26 14:40:00,475.85,475.85,475.13,475.13,300.0,475.85,475.85,475.13,475.13,300.0
2022-08-26 14:45:00,474.96,475.0,474.96,475.0,200.0,474.96,475.0,474.96,475.0,200.0
2022-08-26 14:50:00,475.0,475.0,475.0,475.0,0.0,475.0,475.0,475.0,475.0,0.0
2022-08-26 14:55:00,475.46,476.7,475.46,476.7,1410.0,475.46,476.7,475.46,476.7,1410.0
2022-08-26 15:00:00,476.7,476.7,476.29,476.3,200.0,476.7,476.7,476.29,476.3,200.0
2022-08-26 15:05:00,476.29,476.69,476.29,476.69,200.0,476.29,476.69,476.29,476.69,200.0
2022-08-26 15:10:00,475.8,475.8,475.8,475.8,100.0,475.8,475.8,475.8,475.8,100.0
2022-08-26 15:15:00,476.67,476.67,476.24,476.24,530.0,476.67,476.67,476.24,476.24,530.0
2022-08-26 15:20:00,475.97,475.97,474.73,475.11,500.0,475.97,475.97,474.73,475.11,500.0
2022-08-26 15:25:00,474.86,475.32,474.85,475.32,200.0,474.86,475.32,474.85,475.32,200.0
2022-08-26 15:30:00,475.0,475.5,474.86,475.1,812.0,475.0,475.5,474.86,475.1,812.0
2022-08-26 15:35:00,475.33,475.46,475.33,475.46,200.0,475.33,475.46,475.33,475.46,200.0
2022-08-26 15:40:00,475.46,475.46,474.75,474.75,890.0,475.46,475.46,474.75,474.75,890.0
2022-08-26 15:45:00,475.18,476.08,475.18,475.74,1328.0,475.18,476.08,475.18,475.74,1328.0
2022-08-26 15:50:00,475.58,475.9,474.88,475.9,1802.0,475.58,475.9,474.88,475.9,1802.0
2022-08-26 15:55:00,475.97,477.08,474.48,476.07,8780.0,475.97,477.08,474.48,476.07,8780.0
2022-08-29 09:30:00,471.85,476.44,471.85,476.44,601.0,471.85,476.44,471.85,476.44,601.0
2022-08-29 09:35:00,476.44,476.44,476.44,476.44,0.0,476.44,476.44,476.44,476.44,0.0
2022-08-29 09:40:00,471.98,473.61,470.31,473.61,400.0,471.98,473.61,470.31,473.61,400.0
2022-08-29 09:45:00,473.8,473.8,473.8,473.8,100.0,473.8,473.8,473.8,473.8,100.0
2022-08-29 09:50:00,474.69,474.69,474.68,474.69,100.0,474.69,474.69,474.68,474.69,100.0
2022-08-29 09:55:00,473.83,473.83,471.8,472.67,500.0,473.83,473.83,471.8,472.67,500.0
2022-08-29 10:00:00,473.14,473.14,473.13,473.14,100.0,473.14,473.14,473.13,473.14,100.0
2022-08-29 10:05:00,473.22,474.39,472.57,472.57,500.0,473.22,474.39,472.57,472.57,500.0
2022-08-29 10:10:00,472.57,472.57,472.57,472.57,0.0,472.57,472.57,472.57,472.57,0.0
2022-08-29 10:15:00,474.34,474.43,473.05,473.07,1000.0,474.34,474.43,473.05,473.07,1000.0
2022-08-29 10:20:00,473.52,474.39,473.51,474.39,300.0,473.52,474.39,473.51,474.39,300.0
2022-08-29 10:25:00,474.39,474.39,472.95,472.95,300.0,474.39,474.39,472.95,472.95,300.0
2022-08-29 10:30:00,473.25,473.25,470.88,470.88,500.0,473.25,473.25,470.88,470.88,500.0
2022-08-29 10:35:00,470.44,470.46,469.6,469.98,546.0,470.44,470.46,469.6,469.98,546.0
2022-08-29 10:40:00,469.44,469.44,469.39,469.4,237.0,469.44,469.44,469.39,469.4,237.0
2022-08-29 10:45:00,468.64,468.64,468.63,468.64,100.0,468.64,468.64,468.63,468.64,100.0
2022-08-29 10:50:00,468.52,468.52,466.63,466.63,970.0,468.52,468.52,466.63,466.63,970.0
2022-08-29 10:55:00,467.79,467.93,467.54,467.71,600.0,467.79,467.93,467.54,467.71,600.0
2022-08-29 11:00:00,467.72,468.39,467.55,467.6,1600.0,467.72,468.39,467.55,467.6,1600.0
2022-08-29 11:05:00,467.12,467.12,466.58,467.12,300.0,467.12,467.12,466.58,467.12,300.0
2022-08-29 11:10:00,467.53,467.53,466.62,466.62,590.0,467.53,467.53,466.62,466.62,590.0
2022-08-29 11:15:00,467.1,467.1,467.02,467.03,400.0,467.1,467.1,467.02,467.03,400.0
2022-08-29 11:20:00,467.81,468.07,467.81,468.07,200.0,467.81,468.07,467.81,468.07,200.0
2022-08-29 11:25:00,467.91,467.91,466.8,466.8,1100.0,467.91,467.91,466.8,466.8,1100.0
2022-08-29 11:30:00,466.3,467.12,466.3,466.69,800.0,466.3,467.12,466.3,466.69,800.0
2022-08-29 11:35:00,467.24,467.24,466.38,466.38,435.0,467.24,467.24,466.38,466.38,435.0
2022-08-29 11:40:00,467.13,467.13,467.13,467.13,100.0,467.13,467.13,467.13,467.13,100.0
2022-08-29 11:45:00,464.78,464.78,464.77,464.78,201.0,464.78,464.78,464.77,464.78,201.0
2022-08-29 11:50:00,465.33,467.26,465.33,466.65,3326.0,465.33,467.26,465.33,466.65,3326.0
2022-08-29 11:55:00,466.65,467.27,466.61,466.62,2271.0,466.65,467.27,466.61,466.62,2271.0
2022-08-29 12:00:00,466.82,468.83,466.66,468.83,2000.0,466.82,468.83,466.66,468.83,2000.0
2022-08-29 12:05:00,469.08,469.08,468.43,468.43,900.0,469.08,469.08,468.43,468.43,900.0
2022-08-29 12:10:00,467.76,467.76,467.6,467.61,200.0,467.76,467.76,467.6,467.61,200.0
2022-08-29 12:15:00,467.86,467.86,467.86,467.86,100.0,467.86,467.86,467.86,467.86,100.0
2022-08-29 12:20:00,468.03,468.03,468.02,468.03,200.0,468.03,468.03,468.02,468.03,200.0
2022-08-29 12:25:00,467.07,467.42,467.07,467.42,218.0,467.07,467.42,467.07,467.42,218.0
2022-08-29 12:30:00,467.42,467.42,467.42,467.42,0.0,467.42,467.42,467.42,467.42,0.0
2022-08-29 12:35:00,467.42,467.42,467.42,467.42,0.0,467.42,467.42,467.42,467.42,0.0
2022-08-29 12:40:00,467.79,468.0,467.78,468.0,200.0,467.79,468.0,467.78,468.0,200.0
2022-08-29 12:45:00,468.0,468.0,468.0,468.0,0.0,468.0,468.0,468.0,468.0,0.0
2022-08-29 12:50:00,470.62,470.62,469.99,470.0,200.0,470.62,470.62,469.99,470.0,200.0
2022-08-29 12:55:00,470.0,470.0,470.0,470.0,0.0,470.0,470.0,470.0,470.0,0.0
2022-08-29 13:00:00,470.63,470.8,470.5,470.75,500.0,470.63,470.8,470.5,470.75,500.0
2022-08-29 13:05:00,470.21,470.21,470.21,470.21,103.0,470.21,470.21,470.21,470.21,103.0
2022-08-29 13:10:00,470.21,470.21,470.21,470.21,0.0,470.21,470.21,470.21,470.21,0.0
2022-08-29 13:15:00,470.21,470.21,470.21,470.21,0.0,470.21,470.21,470.21,470.21,0.0
2022-08-29 13:20:00,470.06,470.07,470.06,470.06,200.0,470.06,470.07,470.06,470.06,200.0
2022-08-29 13:25:00,470.08,470.08,469.48,469.48,400.0,470.08,470.08,469.48,469.48,400.0
2022-08-29 13:30:00,468.95,468.96,468.94,468.94,400.0,468.95,468.96,468.94,468.94,400.0
2022-08-29 13:35:00,468.77,468.77,468.77,468.77,107.0,468.77,468.77,468.77,468.77,107.0
2022-08-29 13:40:00,468.33,468.33,467.18,468.07,800.0,468.33,468.33,467.18,468.07,800.0
2022-08-29 13:45:00,468.29,468.3,468.03,468.03,300.0,468.29,468.3,468.03,468.03,300.0
2022-08-29 13:50:00,468.03,468.03,468.03,468.03,0.0,468.03,468.03,468.03,468.03,0.0
2022-08-29 13:55:00,468.0,468.0,467.99,468.0,100.0,468.0,468.0,467.99,468.0,100.0
2022-08-29 14:00:00,467.99,467.99,467.27,467.28,400.0,467.99,467.99,467.27,467.28,400.0
2022-08-29 14:05:00,467.78,467.78,467.0,467.0,200.0,467.78,467.78,467.0,467.0,200.0
2022-08-29 14:10:00,467.05,467.05,467.05,467.05,100.0,467.05,467.05,467.05,467.05,100.0
2022-08-29 14:15:00,467.11,467.11,466.39,466.4,400.0,467.11,467.11,466.39,466.4,400.0
2022-08-29 14:20:00,466.4,466.9,466.4,466.9,400.0,466.4,466.9,466.4,466.9,400.0
2022-08-29 14:25:00,467.25,467.26,466.98,467.17,508.0,467.25,467.26,466.98,467.17,508.0
2022-08-29 14:30:00,466.61,466.61,466.61,466.61,100.0,466.61,466.61,466.61,466.61,100.0
2022-08-29 14:35:00,466.7,466.7,466.5,466.5,200.0,466.7,466.7,466.5,466.5,200.0
2022-08-29 14:40:00,467.11,467.11,467.11,467.11,200.0,467.11,467.11,467.11,467.11,200.0
2022-08-29 14:45:00,466.73,466.73,465.09,465.1,800.0,466.73,466.73,465.09,465.1,800.0
2022-08-29 14:50:00,465.31,465.31,464.6,464.6,200.0,465.31,465.31,464.6,464.6,200.0
2022-08-29 14:55:00,464.21,466.06,464.21,466.06,811.0,464.21,466.06,464.21,466.06,811.0
2022-08-29 15:00:00,465.86,465.86,465.78,465.78,300.0,465.86,465.86,465.78,465.78,300.0
2022-08-29 15:05:00,465.92,465.92,465.58,465.58,500.0,465.92,465.92,465.58,465.58,500.0
2022-08-29 15:10:00,466.41,466.42,466.4,466.4,200.0,466.41,466.42,466.4,466.4,200.0
2022-08-29 15:15:00,466.7,466.7,466.7,466.7,100.0,466.7,466.7,466.7,466.7,100.0
2022-08-29 15:20:00,466.7,466.7,466.7,466.7,0.0,466.7,466.7,466.7,466.7,0.0
2022-08-29 15:25:00,466.75,466.75,465.44,465.67,1200.0,466.75,466.75,465.44,465.67,1200.0
2022-08-29 15:30:00,465.71,465.71,465.7,465.71,100.0,465.71,465.71,465.7,465.71,100.0
2022-08-29 15:35:00,465.74,465.81,465.37,465.38,608.0,465.74,465.81,465.37,465.38,608.0
2022-08-29 15:40:00,465.0,465.0,464.68,464.95,504.0,465.0,465.0,464.68,464.95,504.0
2022-08-29 15:45:00,464.72,464.72,464.04,464.39,1200.0,464.72,464.72,464.04,464.39,1200.0
2022-08-29 15:50:00,464.01,464.35,462.51,463.72,2286.0,464.01,464.35,462.51,463.72,2286.0
2022-08-29 15:55:00,463.52,463.52,461.81,462.55,8824.0,463.52,463.52,461.81,462.55,8824.0
2022-08-30 09:30:00,466.39,468.15,462.02,462.02,1552.0,466.39,468.15,462.02,462.02,1552.0
2022-08-30 09:35:00,462.98,463.82,461.3,463.81,600.0,462.98,463.82,461.3,463.81,600.0
2022-08-30 09:40:00,464.37,465.43,463.59,465.43,1200.0,464.37,465.43,463.59,465.43,1200.0
2022-08-30 09:45:00,465.15,468.23,465.14,466.75,900.0,465.15,468.23,465.14,466.75,900.0
2022-08-30 09:50:00,466.75,466.75,466.75,466.75,0.0,466.75,466.75,466.75,466.75,0.0
2022-08-30 09:55:00,468.24,468.24,465.51,465.51,1000.0,468.24,468.24,465.51,465.51,1000.0
2022-08-30 10:00:00,466.61,466.61,466.61,466.61,100.0,466.61,466.61,466.61,466.61,100.0
2022-08-30 10:05:00,464.61,464.61,462.03,462.54,1300.0,464.61,464.61,462.03,462.54,1300.0
2022-08-30 10:10:00,461.01,461.01,458.42,460.82,6017.0,461.01,461.01,458.42,460.82,6017.0
2022-08-30 10:15:00,460.77,462.82,460.75,462.82,1099.0,460.77,462.82,460.75,462.82,1099.0
2022-08-30 10:20:00,462.82,463.49,461.0,461.0,1380.0,462.82,463.49,461.0,461.0,1380.0
2022-08-30 10:25:00,459.74,459.74,459.73,459.74,200.0,459.74,459.74,459.73,459.74,200.0
2022-08-30 10:30:00,458.62,459.1,457.37,457.37,600.0,458.62,459.1,457.37,457.37,600.0
2022-08-30 10:35:00,457.37,457.37,456.81,456.81,300.0,457.37,457.37,456.81,456.81,300.0
2022-08-30 10:40:00,458.0,458.0,456.95,457.85,700.0,458.0,458.0,456.95,457.85,700.0
2022-08-30 10:45:00,457.62,458.13,455.13,455.13,400.0,457.62,458.13,455.13,455.13,400.0
2022-08-30 10:50:00,455.85,457.23,455.37,456.05,1657.0,455.85,457.23,455.37,456.05,1657.0
2022-08-30 10:55:00,455.53,455.9,454.4,455.4,2603.0,455.53,455.9,454.4,455.4,2603.0
2022-08-30 11:00:00,455.47,455.66,455.37,455.37,600.0,455.47,455.66,455.37,455.37,600.0
2022-08-30 11:05:00,455.37,456.02,455.17,455.18,700.0,455.37,456.02,455.17,455.18,700.0
2022-08-30 11:10:00,454.96,455.71,454.79,455.71,500.0,454.96,455.71,454.79,455.71,500.0
2022-08-30 11:15:00,456.04,457.0,456.04,457.0,325.0,456.04,457.0,456.04,457.0,325.0
2022-08-30 11:20:00,456.0,456.0,456.0,456.0,100.0,456.0,456.0,456.0,456.0,100.0
2022-08-30 11:25:00,457.0,457.82,457.0,457.82,300.0,457.0,457.82,457.0,457.82,300.0
2022-08-30 11:30:00,457.53,457.53,457.52,457.53,100.0,457.53,457.53,457.52,457.53,100.0
2022-08-30 11:35:00,457.53,457.53,457.29,457.29,300.0,457.53,457.53,457.29,457.29,300.0
2022-08-30 11:40:00,456.67,456.89,456.24,456.89,300.0,456.67,456.89,456.24,456.89,300.0
2022-08-30 11:45:00,456.91,457.0,456.9,457.0,600.0,456.91,457.0,456.9,457.0,600.0
2022-08-30 11:50:00,457.3,458.98,457.28,458.98,1000.0,457.3,458.98,457.28,458.98,1000.0
2022-08-30 11:55:00,459.0,459.01,457.89,457.91,1100.0,459.0,459.01,457.89,457.91,1100.0
2022-08-30 12:00:00,457.91,458.0,457.44,457.44,700.0,457.91,458.0,457.44,457.44,700.0
2022-08-30 12:05:00,458.19,458.19,458.15,458.15,200.0,458.19,458.19,458.15,458.15,200.0
2022-08-30 12:10:00,458.15,458.15,458.15,458.15,0.0,458.15,458.15,458.15,458.15,0.0
2022-08-30 12:15:00,458.51,458.51,458.51,458.51,100.0,458.51,458.51,458.51,458.51,100.0
2022-08-30 12:20:00,458.51,458.51,458.51,458.51,0.0,458.51,458.51,458.51,458.51,0.0
2022-08-30 12:25:00,457.69,457.69,457.56,457.56,200.0,457.69,457.69,457.56,457.56,200.0
2022-08-30 12:30:00,457.56,457.56,455.64,456.1,1477.0,457.56,457.56,455.64,456.1,1477.0
2022-08-30 12:35:00,455.57,455.8,455.2,455.21,2720.0,455.57,455.8,455.2,455.21,2720.0
2022-08-30 12:40:00,455.79,456.35,455.54,455.54,600.0,455.79,456.35,455.54,455.54,600.0
2022-08-30 12:45:00,455.79,455.89,454.85,455.89,400.0,455.79,455.89,454.85,455.89,400.0
2022-08-30 12:50:00,456.87,456.9,455.83,456.39,600.0,456.87,456.9,455.83,456.39,600.0
2022-08-30 12:55:00,455.72,455.72,455.72,455.72,100.0,455.72,455.72,455.72,455.72,100.0
2022-08-30 13:00:00,456.26,456.26,456.26,456.26,100.0,456.26,456.26,456.26,456.26,100.0
2022-08-30 13:05:00,456.56,456.56,455.41,455.41,200.0,456.56,456.56,455.41,455.41,200.0
2022-08-30 13:10:00,454.79,454.79,454.66,454.67,400.0,454.79,454.79,454.66,454.67,400.0
2022-08-30 13:15:00,454.67,454.71,454.02,454.02,800.0,454.67,454.71,454.02,454.02,800.0
2022-08-30 13:20:00,454.02,454.02,454.02,454.02,0.0,454.02,454.02,454.02,454.02,0.0
2022-08-30 13:25:00,453.72,453.79,452.77,452.78,300.0,453.72,453.79,452.77,452.78,300.0
2022-08-30 13:30:00,453.37,453.37,453.37,453.37,100.0,453.37,453.37,453.37,453.37,100.0
2022-08-30 13:35:00,453.37,453.74,452.52,453.74,589.0,453.37,453.74,452.52,453.74,589.0
2022-08-30 13:40:00,453.45,453.45,453.44,453.45,100.0,453.45,453.45,453.44,453.45,100.0
2022-08-30 13:45:00,453.61,454.25,453.6,454.25,200.0,453.61,454.25,453.6,454.25,200.0
2022-08-30 13:50:00,453.59,454.96,453.58,454.96,400.0,453.59,454.96,453.58,454.96,400.0
2022-08-30 13:55:00,455.62,455.62,455.61,455.62,114.0,455.62,455.62,455.61,455.62,114.0
2022-08-30 14:00:00,456.01,456.01,455.46,455.46,200.0,456.01,456.01,455.46,455.46,200.0
2022-08-30 14:05:00,454.61,454.61,454.6,454.61,100.0,454.61,454.61,454.6,454.61,100.0
2022-08-30 14:10:00,456.07,456.07,455.62,455.63,539.0,456.07,456.07,455.62,455.63,539.0
2022-08-30 14:15:00,456.22,456.22,456.22,456.22,439.0,456.22,456.22,456.22,456.22,439.0
2022-08-30 14:20:00,456.25,456.25,455.77,455.77,520.0,456.25,456.25,455.77,455.77,520.0
2022-08-30 14:25:00,455.56,455.56,455.56,455.56,102.0,455.56,455.56,455.56,455.56,102.0
2022-08-30 14:30:00,454.96,454.96,454.95,454.96,100.0,454.96,454.96,454.95,454.96,100.0
2022-08-30 14:35:00,454.34,454.37,454.33,454.35,800.0,454.34,454.37,454.33,454.35,800.0
2022-08-30 14:40:00,454.69,454.69,453.95,453.95,600.0,454.69,454.69,453.95,453.95,600.0
2022-08-30 14:45:00,453.97,454.36,453.96,453.96,1546.0,453.97,454.36,453.96,453.96,1546.0
2022-08-30 14:50:00,454.27,454.27,453.96,453.96,200.0,454.27,454.27,453.96,453.96,200.0
2022-08-30 14:55:00,454.37,454.47,453.42,453.88,1000.0,454.37,454.47,453.42,453.88,1000.0
2022-08-30 15:00:00,454.34,454.8,454.26,454.8,600.0,454.34,454.8,454.26,454.8,600.0
2022-08-30 15:05:00,455.22,456.15,455.22,456.15,389.0,455.22,456.15,455.22,456.15,389.0
2022-08-30 15:10:00,456.67,456.89,456.67,456.89,300.0,456.67,456.89,456.67,456.89,300.0
2022-08-30 15:15:00,456.02,456.02,456.01,456.01,267.0,456.02,456.02,456.01,456.01,267.0
2022-08-30 15:20:00,456.07,456.07,455.34,455.34,700.0,456.07,456.07,455.34,455.34,700.0
2022-08-30 15:25:00,454.85,455.84,454.38,454.38,700.0,454.85,455.84,454.38,454.38,700.0
2022-08-30 15:30:00,454.5,454.5,453.52,453.55,822.0,454.5,454.5,453.52,453.55,822.0
2022-08-30 15:35:00,453.8,455.37,453.14,454.89,3103.0,453.8,455.37,453.14,454.89,3103.0
2022-08-30 15:40:00,455.74,456.33,454.61,454.61,1339.0,455.74,456.33,454.61,454.61,1339.0
2022-08-30 15:45:00,454.92,454.92,453.69,453.69,715.0,454.92,454.92,453.69,453.69,715.0
2022-08-30 15:50:00,454.19,455.03,454.19,454.22,1012.0,454.19,455.03,454.19,454.22,1012.0
2022-08-30 15:55:00,454.16,456.28,454.16,455.84,5521.0,454.16,456.28,454.16,455.84,5521.0
2022-08-31 09:30:00,456.19,458.07,456.19,458.07,686.0,456.19,458.07,456.19,458.07,686.0
2022-08-31 09:35:00,457.95,457.95,457.95,457.95,100.0,457.95,457.95,457.95,457.95,100.0
2022-08-31 09:40:00,459.77,459.77,459.77,459.77,100.0,459.77,459.77,459.77,459.77,100.0
2022-08-31 09:45:00,463.3,463.3,462.5,462.5,200.0,463.3,463.3,462.5,462.5,200.0
2022-08-31 09:50:00,462.5,462.5,462.5,462.5,100.0,462.5,462.5,462.5,462.5,100.0
2022-08-31 09:55:00,462.4,462.4,458.23,458.24,671.0,462.4,462.4,458.23,458.24,671.0
2022-08-31 10:00:00,458.2,458.2,456.37,458.0,300.0,458.2,458.2,456.37,458.0,300.0
2022-08-31 10:05:00,457.57,457.57,456.43,456.43,1100.0,457.57,457.57,456.43,456.43,1100.0
2022-08-31 10:10:00,454.09,455.61,454.08,454.88,707.0,454.09,455.61,454.08,454.88,707.0
2022-08-31 10:15:00,454.88,454.88,452.92,453.5,300.0,454.88,454.88,452.92,453.5,300.0
2022-08-31 10:20:00,454.04,454.04,453.37,453.64,400.0,454.04,454.04,453.37,453.64,400.0
2022-08-31 10:25:00,452.79,453.78,452.78,453.78,200.0,452.79,453.78,452.78,453.78,200.0
2022-08-31 10:30:00,452.77,452.77,451.9,451.91,200.0,452.77,452.77,451.9,451.91,200.0
2022-08-31 10:35:00,451.72,451.85,451.26,451.33,790.0,451.72,451.85,451.26,451.33,790.0
2022-08-31 10:40:00,451.61,452.43,451.61,452.19,993.0,451.61,452.43,451.61,452.19,993.0
2022-08-31 10:45:00,452.19,452.19,452.19,452.19,0.0,452.19,452.19,452.19,452.19,0.0
2022-08-31 10:50:00,452.19,452.19,452.19,452.19,0.0,452.19,452.19,452.19,452.19,0.0
2022-08-31 10:55:00,452.03,452.67,451.75,451.75,600.0,452.03,452.67,451.75,451.75,600.0
2022-08-31 11:00:00,451.0,451.01,449.73,450.1,1000.0,451.0,451.01,449.73,450.1,1000.0
2022-08-31 11:05:00,450.2,450.2,448.96,448.96,408.0,450.2,450.2,448.96,448.96,408.0
2022-08-31 11:10:00,449.11,449.11,448.04,448.04,300.0,449.11,449.11,448.04,448.04,300.0
2022-08-31 11:15:00,449.25,449.25,449.25,449.25,290.0,449.25,449.25,449.25,449.25,290.0
2022-08-31 11:20:00,450.6,450.9,450.3,450.89,917.0,450.6,450.9,450.3,450.89,917.0
2022-08-31 11:25:00,451.24,451.27,450.81,450.81,400.0,451.24,451.27,450.81,450.81,400.0
2022-08-31 11:30:00,451.01,451.01,451.01,451.01,200.0,451.01,451.01,451.01,451.01,200.0
2022-08-31 11:35:00,450.66,451.84,450.65,451.42,500.0,450.66,451.84,450.65,451.42,500.0
2022-08-31 11:40:00,450.58,450.58,450.57,450.58,100.0,450.58,450.58,450.57,450.58,100.0
2022-08-31 11:45:00,450.64,451.51,450.59,451.51,1000.0,450.64,451.51,450.59,451.51,1000.0
2022-08-31 11:50:00,451.51,451.51,451.51,451.51,0.0,451.51,451.51,451.51,451.51,0.0
2022-08-31 11:55:00,451.51,451.51,451.51,451.51,0.0,451.51,451.51,451.51,451.51,0.0
2022-08-31 12:00:00,452.9,452.9,452.4,452.4,300.0,452.9,452.9,452.4,452.4,300.0
2022-08-31 12:05:00,453.08,453.08,453.08,453.08,100.0,453.08,453.08,453.08,453.08,100.0
2022-08-31 12:10:00,452.36,452.53,452.36,452.42,600.0,452.36,452.53,452.36,452.42,600.0
2022-08-31 12:15:00,452.69,452.7,452.23,452.23,214.0,452.69,452.7,452.23,452.23,214.0
2022-08-31 12:20:00,451.41,451.91,451.39,451.91,720.0,451.41,451.91,451.39,451.91,720.0
2022-08-31 12:25:00,451.79,451.79,451.79,451.79,103.0,451.79,451.79,451.79,451.79,103.0
2022-08-31 12:30:00,451.33,451.33,451.26,451.28,500.0,451.33,451.33,451.26,451.28,500.0
2022-08-31 12:35:00,450.11,450.15,450.11,450.15,200.0,450.11,450.15,450.11,450.15,200.0
2022-08-31 12:40:00,450.15,450.15,450.15,450.15,0.0,450.15,450.15,450.15,450.15,0.0
2022-08-31 12:45:00,450.26,450.26,450.15,450.15,200.0,450.26,450.26,450.15,450.15,200.0
2022-08-31 12:50:00,450.15,450.15,450.15,450.15,0.0,450.15,450.15,450.15,450.15,0.0
2022-08-31 12:55:00,449.89,449.89,449.17,449.18,300.0,449.89,449.89,449.17,449.18,300.0
2022-08-31 13:00:00,449.18,449.18,449.18,449.18,0.0,449.18,449.18,449.18,449.18,0.0
2022-08-31 13:05:00,449.17,450.0,449.17,449.68,620.0,449.17,450.0,449.17,449.68,620.0
2022-08-31 13:10:00,449.22,449.22,449.21,449.22,100.0,449.22,449.22,449.21,449.22,100.0
2022-08-31 13:15:00,448.68,448.81,448.68,448.81,200.0,448.68,448.81,448.68,448.81,200.0
2022-08-31 13:20:00,448.81,448.81,448.81,448.81,0.0,448.81,448.81,448.81,448.81,0.0
2022-08-31 13:25:00,448.23,448.41,448.17,448.41,723.0,448.23,448.41,448.17,448.41,723.0
2022-08-31 13:30:00,448.42,448.42,447.56,447.57,867.0,448.42,448.42,447.56,447.57,867.0
2022-08-31 13:35:00,447.28,447.28,446.73,446.73,290.0,447.28,447.28,446.73,446.73,290.0
2022-08-31 13:40:00,446.38,446.38,446.21,446.21,400.0,446.38,446.38,446.21,446.21,400.0
2022-08-31 13:45:00,446.23,446.23,445.02,445.02,1344.0,446.23,446.23,445.02,445.02,1344.0
2022-08-31 13:50:00,445.67,445.67,445.67,445.67,100.0,445.67,445.67,445.67,445.67,100.0
2022-08-31 13:55:00,446.83,446.83,445.88,445.88,500.0,446.83,446.83,445.88,445.88,500.0
2022-08-31 14:00:00,445.85,445.85,445.21,445.21,311.0,445.85,445.85,445.21,445.21,311.0
2022-08-31 14:05:00,446.46,446.46,446.16,446.17,212.0,446.46,446.46,446.16,446.17,212.0
2022-08-31 14:10:00,448.01,448.01,447.05,447.05,300.0,448.01,448.01,447.05,447.05,300.0
2022-08-31 14:15:00,447.05,447.05,447.05,447.05,0.0,447.05,447.05,447.05,447.05,0.0
2022-08-31 14:20:00,446.89,446.89,446.89,446.89,100.0,446.89,446.89,446.89,446.89,100.0
2022-08-31 14:25:00,447.39,447.82,447.26,447.38,400.0,447.39,447.82,447.26,447.38,400.0
2022-08-31 14:30:00,447.55,447.55,446.66,446.66,900.0,447.55,447.55,446.66,446.66,900.0
2022-08-31 14:35:00,446.66,446.66,446.66,446.66,120.0,446.66,446.66,446.66,446.66,120.0
2022-08-31 14:40:00,446.66,446.66,446.66,446.66,0.0,446.66,446.66,446.66,446.66,0.0
2022-08-31 14:45:00,446.66,446.66,446.66,446.66,0.0,446.66,446.66,446.66,446.66,0.0
2022-08-31 14:50:00,446.78,446.78,446.63,446.63,610.0,446.78,446.78,446.63,446.63,610.0
2022-08-31 14:55:00,446.52,447.15,446.23,447.15,801.0,446.52,447.15,446.23,447.15,801.0
2022-08-31 15:00:00,447.25,447.28,447.24,447.28,388.0,447.25,447.28,447.24,447.28,388.0
2022-08-31 15:05:00,448.02,448.02,448.02,448.02,300.0,448.02,448.02,448.02,448.02,300.0
2022-08-31 15:10:00,447.84,447.87,447.23,447.39,1117.0,447.84,447.87,447.23,447.39,1117.0
2022-08-31 15:15:00,448.6,448.97,448.53,448.97,600.0,448.6,448.97,448.53,448.97,600.0
2022-08-31 15:20:00,448.32,448.32,447.38,447.38,400.0,448.32,448.32,447.38,447.38,400.0
2022-08-31 15:25:00,447.63,447.63,446.35,446.39,1200.0,447.63,447.63,446.35,446.39,1200.0
2022-08-31 15:30:00,446.68,446.68,445.6,446.2,1000.0,446.68,446.68,445.6,446.2,1000.0
2022-08-31 15:35:00,445.8,446.3,445.8,446.3,724.0,445.8,446.3,445.8,446.3,724.0
2022-08-31 15:40:00,446.46,446.46,445.93,446.33,1047.0,446.46,446.46,445.93,446.33,1047.0
2022-08-31 15:45:00,446.87,449.1,446.68,447.49,3538.0,446.87,449.1,446.68,447.49,3538.0
2022-08-31 15:50:00,447.27,447.82,446.9,447.64,2795.0,447.27,447.82,446.9,447.64,2795.0
2022-08-31 15:55:00,447.44,450.04,447.31,449.28,17105.0,447.44,450.04,447.31,449.28,17105.0
2022-09-01 09:30:00,445.0,445.59,442.12,444.45,8713.0,445.0,445.59,442.12,444.45,8713.0
2022-09-01 09:35:00,446.44,446.44,446.44,446.44,100.0,446.44,446.44,446.44,446.44,100.0
2022-09-01 09:40:00,446.34,446.76,445.81,446.76,639.0,446.34,446.76,445.81,446.76,639.0
2022-09-01 09:45:00,445.54,445.54,445.54,445.54,100.0,445.54,445.54,445.54,445.54,100.0
2022-09-01 09:50:00,445.54,445.54,443.15,443.15,700.0,445.54,445.54,443.15,443.15,700.0
2022-09-01 09:55:00,444.09,444.17,442.59,443.12,4499.0,444.09,444.17,442.59,443.12,4499.0
2022-09-01 10:00:00,442.81,443.93,441.72,442.64,2123.0,442.81,443.93,441.72,442.64,2123.0
2022-09-01 10:05:00,441.53,442.4,441.17,441.56,1963.0,441.53,442.4,441.17,441.56,1963.0
2022-09-01 10:10:00,442.32,442.33,441.44,441.44,413.0,442.32,442.33,441.44,441.44,413.0
2022-09-01 10:15:00,442.33,442.33,440.7,440.7,1137.0,442.33,442.33,440.7,440.7,1137.0
2022-09-01 10:20:00,442.55,442.64,442.44,442.64,673.0,442.55,442.64,442.44,442.64,673.0
2022-09-01 10:25:00,442.66,442.66,441.77,442.51,300.0,442.66,442.66,441.77,442.51,300.0
2022-09-01 10:30:00,442.09,442.09,440.45,440.45,1108.0,442.09,442.09,440.45,440.45,1108.0
2022-09-01 10:35:00,440.34,440.34,439.32,439.32,914.0,440.34,440.34,439.32,439.32,914.0
2022-09-01 10:40:00,438.66,438.66,438.66,438.66,100.0,438.66,438.66,438.66,438.66,100.0
2022-09-01 10:45:00,438.42,438.42,437.49,437.49,1166.0,438.42,438.42,437.49,437.49,1166.0
2022-09-01 10:50:00,437.58,437.58,437.12,437.48,400.0,437.58,437.58,437.12,437.48,400.0
2022-09-01 10:55:00,436.83,436.83,436.83,436.83,200.0,436.83,436.83,436.83,436.83,200.0
2022-09-01 11:00:00,437.38,438.69,437.2,438.69,1500.0,437.38,438.69,437.2,438.69,1500.0
2022-09-01 11:05:00,439.03,439.89,439.03,439.87,302.0,439.03,439.89,439.03,439.87,302.0
2022-09-01 11:10:00,439.87,439.87,439.87,439.87,0.0,439.87,439.87,439.87,439.87,0.0
2022-09-01 11:15:00,439.96,440.05,439.92,440.05,400.0,439.96,440.05,439.92,440.05,400.0
2022-09-01 11:20:00,439.22,439.45,438.29,438.47,1200.0,439.22,439.45,438.29,438.47,1200.0
2022-09-01 11:25:00,439.08,439.08,438.85,438.85,238.0,439.08,439.08,438.85,438.85,238.0
2022-09-01 11:30:00,439.86,440.24,439.38,439.45,808.0,439.86,440.24,439.38,439.45,808.0
2022-09-01 11:35:00,439.69,440.09,439.19,439.19,800.0,439.69,440.09,439.19,439.19,800.0
2022-09-01 11:40:00,439.02,439.02,438.5,438.5,286.0,439.02,439.02,438.5,438.5,286.0
2022-09-01 11:45:00,438.19,438.19,437.96,437.96,1400.0,438.19,438.19,437.96,437.96,1400.0
2022-09-01 11:50:00,438.11,438.11,437.94,438.0,500.0,438.11,438.11,437.94,438.0,500.0
2022-09-01 11:55:00,438.0,438.0,437.5,437.53,700.0,438.0,438.0,437.5,437.53,700.0
2022-09-01 12:00:00,438.11,438.92,438.05,438.05,700.0,438.11,438.92,438.05,438.05,700.0
2022-09-01 12:05:00,438.67,438.7,438.49,438.49,501.0,438.67,438.7,438.49,438.49,501.0
2022-09-01 12:10:00,438.47,438.47,438.28,438.28,312.0,438.47,438.47,438.28,438.28,312.0
2022-09-01 12:15:00,438.87,438.87,438.77,438.77,372.0,438.87,438.87,438.77,438.77,372.0
2022-09-01 12:20:00,438.77,438.77,438.77,438.77,0.0,438.77,438.77,438.77,438.77,0.0
2022-09-01 12:25:00,438.53,438.53,438.53,438.53,100.0,438.53,438.53,438.53,438.53,100.0
2022-09-01 12:30:00,438.53,438.53,438.53,438.53,0.0,438.53,438.53,438.53,438.53,0.0
2022-09-01 12:35:00,438.1,438.1,437.12,437.12,321.0,438.1,438.1,437.12,437.12,321.0
2022-09-01 12:40:00,437.12,437.12,437.12,437.12,0.0,437.12,437.12,437.12,437.12,0.0
2022-09-01 12:45:00,437.31,437.31,436.51,436.51,500.0,437.31,437.31,436.51,436.51,500.0
2022-09-01 12:50:00,436.33,436.33,436.33,436.33,254.0,436.33,436.33,436.33,436.33,254.0
2022-09-01 12:55:00,436.08,436.22,435.9,435.9,400.0,436.08,436.22,435.9,435.9,400.0
2022-09-01 13:00:00,435.81,436.96,435.81,436.96,684.0,435.81,436.96,435.81,436.96,684.0
2022-09-01 13:05:00,437.43,437.43,437.42,437.43,200.0,437.43,437.43,437.42,437.43,200.0
2022-09-01 13:10:00,437.94,438.58,437.94,438.58,320.0,437.94,438.58,437.94,438.58,320.0
2022-09-01 13:15:00,438.42,438.42,437.47,437.47,500.0,438.42,438.42,437.47,437.47,500.0
2022-09-01 13:20:00,437.47,437.47,437.47,437.47,0.0,437.47,437.47,437.47,437.47,0.0
2022-09-01 13:25:00,437.47,437.47,437.47,437.47,0.0,437.47,437.47,437.47,437.47,0.0
2022-09-01 13:30:00,437.86,437.86,437.26,437.75,1300.0,437.86,437.86,437.26,437.75,1300.0
2022-09-01 13:35:00,437.79,437.91,437.66,437.91,700.0,437.79,437.91,437.66,437.91,700.0
2022-09-01 13:40:00,437.98,437.98,437.97,437.98,100.0,437.98,437.98,437.97,437.98,100.0
2022-09-01 13:45:00,437.98,437.98,437.98,437.98,0.0,437.98,437.98,437.98,437.98,0.0
2022-09-01 13:50:00,437.53,437.59,437.53,437.59,200.0,437.53,437.59,437.53,437.59,200.0
2022-09-01 13:55:00,437.83,438.07,437.5,437.5,1000.0,437.83,438.07,437.5,437.5,1000.0
2022-09-01 14:00:00,437.13,437.5,437.12,437.31,600.0,437.13,437.5,437.12,437.31,600.0
2022-09-01 14:05:00,438.47,438.47,437.44,437.5,1422.0,438.47,438.47,437.44,437.5,1422.0
2022-09-01 14:10:00,437.5,437.5,437.5,437.5,0.0,437.5,437.5,437.5,437.5,0.0
2022-09-01 14:15:00,437.5,437.5,437.5,437.5,100.0,437.5,437.5,437.5,437.5,100.0
2022-09-01 14:20:00,438.03,438.42,438.03,438.42,200.0,438.03,438.42,438.03,438.42,200.0
2022-09-01 14:25:00,438.97,439.49,438.91,438.98,1099.0,438.97,439.49,438.91,438.98,1099.0
2022-09-01 14:30:00,439.87,439.87,439.87,439.87,200.0,439.87,439.87,439.87,439.87,200.0
2022-09-01 14:35:00,439.87,439.87,439.87,439.87,0.0,439.87,439.87,439.87,439.87,0.0
2022-09-01 14:40:00,440.96,440.96,440.35,440.35,605.0,440.96,440.96,440.35,440.35,605.0
2022-09-01 14:45:00,440.65,440.65,440.25,440.25,400.0,440.65,440.65,440.25,440.25,400.0
2022-09-01 14:50:00,439.93,439.93,439.73,439.73,200.0,439.93,439.93,439.73,439.73,200.0
2022-09-01 14:55:00,439.85,439.97,439.6,439.6,751.0,439.85,439.97,439.6,439.6,751.0
2022-09-01 15:00:00,439.6,439.6,439.6,439.6,0.0,439.6,439.6,439.6,439.6,0.0
2022-09-01 15:05:00,440.36,440.36,440.36,440.36,100.0,440.36,440.36,440.36,440.36,100.0
2022-09-01 15:10:00,440.57,440.57,440.16,440.16,300.0,440.57,440.57,440.16,440.16,300.0
2022-09-01 15:15:00,440.1,440.1,438.67,438.67,600.0,440.1,440.1,438.67,438.67,600.0
2022-09-01 15:20:00,438.66,438.97,438.54,438.64,800.0,438.66,438.97,438.54,438.64,800.0
2022-09-01 15:25:00,439.29,439.29,439.29,439.29,100.0,439.29,439.29,439.29,439.29,100.0
2022-09-01 15:30:00,438.21,438.36,438.06,438.08,936.0,438.21,438.36,438.06,438.08,936.0
2022-09-01 15:35:00,438.22,439.24,438.21,439.24,1400.0,438.22,439.24,438.21,439.24,1400.0
2022-09-01 15:40:00,439.23,439.23,438.57,438.92,1215.0,439.23,439.23,438.57,438.92,1215.0
2022-09-01 15:45:00,439.31,439.31,438.97,439.25,700.0,439.31,439.31,438.97,439.25,700.0
2022-09-01 15:50:00,438.94,441.15,438.93,441.15,2657.0,438.94,441.15,438.93,441.15,2657.0
2022-09-01 15:55:00,441.29,442.98,441.28,442.48,11851.0,441.29,442.98,441.28,442.48,11851.0
2022-09-02 09:30:00,444.84,444.84,440.46,440.46,1500.0,444.84,444.84,440.46,440.46,1500.0
2022-09-02 09:35:00,443.72,444.82,442.43,442.43,700.0,443.72,444.82,442.43,442.43,700.0
2022-09-02 09:40:00,443.4,443.4,441.61,441.61,200.0,443.4,443.4,441.61,441.61,200.0
2022-09-02 09:45:00,441.66,443.43,441.66,442.29,700.0,441.66,443.43,441.66,442.29,700.0
2022-09-02 09:50:00,442.7,443.52,442.7,443.52,200.0,442.7,443.52,442.7,443.52,200.0
2022-09-02 09:55:00,443.44,443.45,442.31,442.31,400.0,443.44,443.45,442.31,442.31,400.0
2022-09-02 10:00:00,443.43,443.43,439.65,441.03,715.0,443.43,443.43,439.65,441.03,715.0
2022-09-02 10:05:00,443.36,443.36,443.36,443.36,100.0,443.36,443.36,443.36,443.36,100.0
2022-09-02 10:10:00,443.89,444.1,443.89,444.09,405.0,443.89,444.1,443.89,444.09,405.0
2022-09-02 10:15:00,444.09,444.09,444.09,444.09,0.0,444.09,444.09,444.09,444.09,0.0
2022-09-02 10:20:00,444.8,445.2,444.42,444.42,700.0,444.8,445.2,444.42,444.42,700.0
2022-09-02 10:25:00,445.21,446.72,445.21,446.72,500.0,445.21,446.72,445.21,446.72,500.0
2022-09-02 10:30:00,447.04,447.58,447.04,447.58,700.0,447.04,447.58,447.04,447.58,700.0
2022-09-02 10:35:00,447.58,447.58,447.58,447.58,0.0,447.58,447.58,447.58,447.58,0.0
2022-09-02 10:40:00,448.95,449.16,448.42,448.64,1000.0,448.95,449.16,448.42,448.64,1000.0
2022-09-02 10:45:00,448.29,448.93,448.29,448.92,500.0,448.29,448.93,448.29,448.92,500.0
2022-09-02 10:50:00,449.86,451.02,449.86,450.67,1101.0,449.86,451.02,449.86,450.67,1101.0
2022-09-02 10:55:00,450.25,450.37,449.28,450.37,800.0,450.25,450.37,449.28,450.37,800.0
2022-09-02 11:00:00,451.67,451.67,451.67,451.67,100.0,451.67,451.67,451.67,451.67,100.0
2022-09-02 11:05:00,451.99,452.4,449.81,450.66,715.0,451.99,452.4,449.81,450.66,715.0
2022-09-02 11:10:00,450.65,450.65,449.64,449.64,200.0,450.65,450.65,449.64,449.64,200.0
2022-09-02 11:15:00,450.08,450.85,450.08,450.85,202.0,450.08,450.85,450.08,450.85,202.0
2022-09-02 11:20:00,451.19,452.14,451.19,452.05,900.0,451.19,452.14,451.19,452.05,900.0
2022-09-02 11:25:00,451.47,451.47,451.46,451.46,200.0,451.47,451.47,451.46,451.46,200.0
2022-09-02 11:30:00,450.73,450.73,449.85,449.85,994.0,450.73,450.73,449.85,449.85,994.0
2022-09-02 11:35:00,450.28,450.66,449.81,450.66,402.0,450.28,450.66,449.81,450.66,402.0
2022-09-02 11:40:00,450.57,450.57,450.57,450.57,100.0,450.57,450.57,450.57,450.57,100.0
2022-09-02 11:45:00,450.72,451.15,450.71,451.15,700.0,450.72,451.15,450.71,451.15,700.0
2022-09-02 11:50:00,450.89,451.15,450.88,451.15,200.0,450.89,451.15,450.88,451.15,200.0
2022-09-02 11:55:00,451.1,451.1,451.1,451.1,100.0,451.1,451.1,451.1,451.1,100.0
2022-09-02 12:00:00,450.59,451.1,449.69,449.69,1500.0,450.59,451.1,449.69,449.69,1500.0
2022-09-02 12:05:00,449.69,449.69,449.69,449.69,0.0,449.69,449.69,449.69,449.69,0.0
2022-09-02 12:10:00,449.28,449.28,449.27,449.28,100.0,449.28,449.28,449.27,449.28,100.0
2022-09-02 12:15:00,448.14,449.23,448.14,449.23,400.0,448.14,449.23,448.14,449.23,400.0
2022-09-02 12:20:00,448.19,448.19,447.89,447.9,200.0,448.19,448.19,447.89,447.9,200.0
2022-09-02 12:25:00,448.07,448.07,448.07,448.07,200.0,448.07,448.07,448.07,448.07,200.0
2022-09-02 12:30:00,447.71,447.71,446.62,446.95,600.0,447.71,447.71,446.62,446.95,600.0
2022-09-02 12:35:00,447.37,447.37,447.07,447.08,400.0,447.37,447.37,447.07,447.08,400.0
2022-09-02 12:40:00,446.37,446.37,446.36,446.37,100.0,446.37,446.37,446.36,446.37,100.0
2022-09-02 12:45:00,446.25,446.25,445.37,445.37,400.0,446.25,446.25,445.37,445.37,400.0
2022-09-02 12:50:00,444.71,444.71,444.71,444.71,100.0,444.71,444.71,444.71,444.71,100.0
2022-09-02 12:55:00,445.82,446.32,445.82,446.32,200.0,445.82,446.32,445.82,446.32,200.0
2022-09-02 13:00:00,446.04,446.04,445.47,445.47,200.0,446.04,446.04,445.47,445.47,200.0
2022-09-02 13:05:00,445.79,445.79,445.41,445.42,200.0,445.79,445.79,445.41,445.42,200.0
2022-09-02 13:10:00,444.38,445.33,444.38,445.33,700.0,444.38,445.33,444.38,445.33,700.0
2022-09-02 13:15:00,445.33,445.33,445.33,445.33,0.0,445.33,445.33,445.33,445.33,0.0
2022-09-02 13:20:00,444.62,444.88,443.68,444.5,3300.0,444.62,444.88,443.68,444.5,3300.0
2022-09-02 13:25:00,444.49,444.84,443.86,443.87,400.0,444.49,444.84,443.86,443.87,400.0
2022-09-02 13:30:00,443.78,445.0,443.78,443.89,1351.0,443.78,445.0,443.78,443.89,1351.0
2022-09-02 13:35:00,443.89,443.89,443.89,443.89,0.0,443.89,443.89,443.89,443.89,0.0
2022-09-02 13:40:00,444.14,445.3,444.14,445.3,1231.0,444.14,445.3,444.14,445.3,1231.0
2022-09-02 13:45:00,445.25,445.25,445.23,445.23,200.0,445.25,445.25,445.23,445.23,200.0
2022-09-02 13:50:00,443.77,444.89,442.34,444.89,2700.0,443.77,444.89,442.34,444.89,2700.0
2022-09-02 13:55:00,443.75,445.0,443.75,444.99,2560.0,443.75,445.0,443.75,444.99,2560.0
2022-09-02 14:00:00,444.17,444.86,443.87,443.91,900.0,444.17,444.86,443.87,443.91,900.0
2022-09-02 14:05:00,443.21,443.21,443.09,443.09,300.0,443.21,443.21,443.09,443.09,300.0
2022-09-02 14:10:00,443.39,443.39,442.88,442.88,309.0,443.39,443.39,442.88,442.88,309.0
2022-09-02 14:15:00,442.93,442.93,442.34,442.34,402.0,442.93,442.93,442.34,442.34,402.0
2022-09-02 14:20:00,441.52,441.52,441.52,441.52,100.0,441.52,441.52,441.52,441.52,100.0
2022-09-02 14:25:00,442.4,442.85,441.99,441.99,725.0,442.4,442.85,441.99,441.99,725.0
2022-09-02 14:30:00,441.99,441.99,441.99,441.99,0.0,441.99,441.99,441.99,441.99,0.0
2022-09-02 14:35:00,442.15,443.7,442.14,443.69,500.0,442.15,443.7,442.14,443.69,500.0
2022-09-02 14:40:00,443.27,443.71,443.27,443.71,300.0,443.27,443.71,443.27,443.71,300.0
2022-09-02 14:45:00,443.7,443.7,442.51,442.89,400.0,443.7,443.7,442.51,442.89,400.0
2022-09-02 14:50:00,442.35,442.35,441.41,442.17,611.0,442.35,442.35,441.41,442.17,611.0
2022-09-02 14:55:00,439.88,440.32,439.54,440.32,500.0,439.88,440.32,439.54,440.32,500.0
2022-09-02 15:00:00,440.69,440.7,440.69,440.69,100.0,440.69,440.7,440.69,440.69,100.0
2022-09-02 15:05:00,440.61,441.38,440.6,441.17,400.0,440.61,441.38,440.6,441.17,400.0
2022-09-02 15:10:00,440.91,440.91,439.55,439.55,575.0,440.91,440.91,439.55,439.55,575.0
2022-09-02 15:15:00,439.36,439.36,439.35,439.36,100.0,439.36,439.36,439.35,439.36,100.0
2022-09-02 15:20:00,439.72,439.72,437.94,437.94,300.0,439.72,439.72,437.94,437.94,300.0
2022-09-02 15:25:00,437.33,438.48,437.33,438.48,1100.0,437.33,438.48,437.33,438.48,1100.0
2022-09-02 15:30:00,438.56,438.57,436.76,436.76,1256.0,438.56,438.57,436.76,436.76,1256.0
2022-09-02 15:35:00,436.75,436.94,435.67,436.94,2500.0,436.75,436.94,435.67,436.94,2500.0
2022-09-02 15:40:00,436.69,437.04,436.12,436.2,2413.0,436.69,437.04,436.12,436.2,2413.0
2022-09-02 15:45:00,436.14,437.69,436.14,437.69,2000.0,436.14,437.69,436.14,437.69,2000.0
2022-09-02 15:50:00,437.96,439.31,437.96,439.15,3095.0,437.96,439.31,437.96,439.15,3095.0
2022-09-02 15:55:00,439.36,440.05,438.65,440.04,10175.0,439.36,440.05,438.65,440.04,10175.0
2022-09-06 09:30:00,438.27,440.89,437.28,438.27,1960.0,438.27,440.89,437.28,438.27,1960.0
2022-09-06 09:35:00,438.26,438.91,438.26,438.44,300.0,438.26,438.91,438.26,438.44,300.0
2022-09-06 09:40:00,438.42,439.64,438.42,439.64,300.0,438.42,439.64,438.42,439.64,300.0
2022-09-06 09:45:00,440.18,442.22,440.18,442.22,600.0,440.18,442.22,440.18,442.22,600.0
2022-09-06 09:50:00,441.9,442.03,440.59,440.59,300.0,441.9,442.03,440.59,440.59,300.0
2022-09-06 09:55:00,440.13,442.95,439.62,442.95,1351.0,440.13,442.95,439.62,442.95,1351.0
2022-09-06 10:00:00,442.42,442.42,440.95,440.96,200.0,442.42,442.42,440.95,440.96,200.0
2022-09-06 10:05:00,440.51,441.38,440.51,440.61,400.0,440.51,441.38,440.51,440.61,400.0
2022-09-06 10:10:00,440.23,444.36,440.23,444.32,3007.0,440.23,444.36,440.23,444.32,3007.0
2022-09-06 10:15:00,444.39,444.39,444.28,444.3,399.0,444.39,444.39,444.28,444.3,399.0
2022-09-06 10:20:00,444.66,444.66,443.93,444.63,401.0,444.66,444.66,443.93,444.63,401.0
2022-09-06 10:25:00,444.16,446.68,444.16,446.68,500.0,444.16,446.68,444.16,446.68,500.0
2022-09-06 10:30:00,445.9,446.54,445.44,445.44,400.0,445.9,446.54,445.44,445.44,400.0
2022-09-06 10:35:00,446.11,446.2,446.11,446.2,200.0,446.11,446.2,446.11,446.2,200.0
2022-09-06 10:40:00,447.48,448.68,447.48,448.68,300.0,447.48,448.68,447.48,448.68,300.0
2022-09-06 10:45:00,448.7,448.83,448.37,448.37,400.0,448.7,448.83,448.37,448.37,400.0
2022-09-06 10:50:00,448.35,449.77,447.97,449.77,513.0,448.35,449.77,447.97,449.77,513.0
2022-09-06 10:55:00,449.85,450.61,449.84,450.43,400.0,449.85,450.61,449.84,450.43,400.0
2022-09-06 11:00:00,450.03,450.03,448.68,448.68,500.0,450.03,450.03,448.68,448.68,500.0
2022-09-06 11:05:00,448.99,449.72,448.98,449.72,300.0,448.99,449.72,448.98,449.72,300.0
2022-09-06 11:10:00,450.07,450.3,449.37,450.3,400.0,450.07,450.3,449.37,450.3,400.0
2022-09-06 11:15:00,450.35,450.35,450.35,450.35,100.0,450.35,450.35,450.35,450.35,100.0
2022-09-06 11:20:00,451.02,451.18,450.82,451.18,712.0,451.02,451.18,450.82,451.18,712.0
2022-09-06 11:25:00,450.62,450.7,449.28,449.29,630.0,450.62,450.7,449.28,449.29,630.0
2022-09-06 11:30:00,448.5,449.25,448.5,449.2,500.0,448.5,449.25,448.5,449.2,500.0
2022-09-06 11:35:00,448.43,448.43,447.0,447.0,300.0,448.43,448.43,447.0,447.0,300.0
2022-09-06 11:40:00,448.56,449.45,448.56,449.45,301.0,448.56,449.45,448.56,449.45,301.0
2022-09-06 11:45:00,447.95,447.95,447.93,447.93,300.0,447.95,447.95,447.93,447.93,300.0
2022-09-06 11:50:00,447.96,448.11,447.95,448.11,200.0,447.96,448.11,447.95,448.11,200.0
2022-09-06 11:55:00,447.43,448.18,447.43,448.18,300.0,447.43,448.18,447.43,448.18,300.0
2022-09-06 12:00:00,447.84,447.84,447.45,447.45,200.0,447.84,447.84,447.45,447.45,200.0
2022-09-06 12:05:00,446.02,446.02,444.32,444.33,401.0,446.02,446.02,444.32,444.33,401.0
2022-09-06 12:10:00,444.98,444.98,444.98,444.98,100.0,444.98,444.98,444.98,444.98,100.0
2022-09-06 12:15:00,442.39,442.39,442.39,442.39,100.0,442.39,442.39,442.39,442.39,100.0
2022-09-06 12:20:00,443.08,443.26,443.07,443.26,300.0,443.08,443.26,443.07,443.26,300.0
2022-09-06 12:25:00,441.43,441.47,441.42,441.47,200.0,441.43,441.47,441.42,441.47,200.0
2022-09-06 12:30:00,441.47,441.47,441.47,441.47,0.0,441.47,441.47,441.47,441.47,0.0
2022-09-06 12:35:00,441.8,442.3,441.73,442.3,520.0,441.8,442.3,441.73,442.3,520.0
2022-09-06 12:40:00,442.64,442.9,442.64,442.88,500.0,442.64,442.9,442.64,442.88,500.0
2022-09-06 12:45:00,442.88,442.88,442.88,442.88,0.0,442.88,442.88,442.88,442.88,0.0
2022-09-06 12:50:00,442.88,442.88,442.88,442.88,0.0,442.88,442.88,442.88,442.88,0.0
2022-09-06 12:55:00,443.1,443.96,443.1,443.96,516.0,443.1,443.96,443.1,443.96,516.0
2022-09-06 13:00:00,443.08,443.4,442.83,442.83,600.0,443.08,443.4,442.83,442.83,600.0
2022-09-06 13:05:00,442.83,442.83,442.83,442.83,0.0,442.83,442.83,442.83,442.83,0.0
2022-09-06 13:10:00,441.45,441.67,441.45,441.67,200.0,441.45,441.67,441.45,441.67,200.0
2022-09-06 13:15:00,440.93,441.02,440.66,441.02,779.0,440.93,441.02,440.66,441.02,779.0
2022-09-06 13:20:00,441.02,441.02,441.02,441.02,0.0,441.02,441.02,441.02,441.02,0.0
2022-09-06 13:25:00,441.3,441.3,441.03,441.03,200.0,441.3,441.3,441.03,441.03,200.0
2022-09-06 13:30:00,440.72,441.36,440.65,441.36,500.0,440.72,441.36,440.65,441.36,500.0
2022-09-06 13:35:00,441.36,441.36,440.0,440.0,701.0,441.36,441.36,440.0,440.0,701.0
2022-09-06 13:40:00,440.0,440.0,440.0,440.0,0.0,440.0,440.0,440.0,440.0,0.0
2022-09-06 13:45:00,440.69,440.91,440.6,440.6,714.0,440.69,440.91,440.6,440.6,714.0
2022-09-06 13:50:00,440.58,440.58,438.98,439.13,700.0,440.58,440.58,438.98,439.13,700.0
2022-09-06 13:55:00,440.27,440.29,440.27,440.29,300.0,440.27,440.29,440.27,440.29,300.0
2022-09-06 14:00:00,440.84,441.2,440.84,441.02,518.0,440.84,441.2,440.84,441.02,518.0
2022-09-06 14:05:00,440.6,440.81,440.15,440.81,890.0,440.6,440.81,440.15,440.81,890.0
2022-09-06 14:10:00,440.82,442.3,440.82,442.3,200.0,440.82,442.3,440.82,442.3,200.0
2022-09-06 14:15:00,442.22,442.22,442.22,442.22,201.0,442.22,442.22,442.22,442.22,201.0
2022-09-06 14:20:00,441.99,441.99,441.97,441.98,281.0,441.99,441.99,441.97,441.98,281.0
2022-09-06 14:25:00,442.36,442.36,442.36,442.36,200.0,442.36,442.36,442.36,442.36,200.0
2022-09-06 14:30:00,442.45,442.77,441.49,441.49,606.0,442.45,442.77,441.49,441.49,606.0
2022-09-06 14:35:00,441.6,441.6,441.46,441.46,200.0,441.6,441.6,441.46,441.46,200.0
2022-09-06 14:40:00,441.58,441.88,441.58,441.88,300.0,441.58,441.88,441.58,441.88,300.0
2022-09-06 14:45:00,442.25,442.25,441.63,441.63,300.0,442.25,442.25,441.63,441.63,300.0
2022-09-06 14:50:00,441.85,441.85,440.81,441.65,607.0,441.85,441.85,440.81,441.65,607.0
2022-09-06 14:55:00,441.91,441.91,441.11,441.41,700.0,441.91,441.91,441.11,441.41,700.0
2022-09-06 15:00:00,441.16,441.78,440.74,440.75,703.0,441.16,441.78,440.74,440.75,703.0
2022-09-06 15:05:00,440.81,441.38,440.81,441.38,500.0,440.81,441.38,440.81,441.38,500.0
2022-09-06 15:10:00,441.38,441.38,441.38,441.38,0.0,441.38,441.38,441.38,441.38,0.0
2022-09-06 15:15:00,442.11,442.11,441.22,441.22,400.0,442.11,442.11,441.22,441.22,400.0
2022-09-06 15:20:00,440.75,440.91,440.36,440.9,1150.0,440.75,440.91,440.36,440.9,1150.0
2022-09-06 15:25:00,440.9,440.9,440.9,440.9,0.0,440.9,440.9,440.9,440.9,0.0
2022-09-06 15:30:00,440.63,440.63,440.49,440.5,200.0,440.63,440.63,440.49,440.5,200.0
2022-09-06 15:35:00,440.45,440.64,440.45,440.6,1258.0,440.45,440.64,440.45,440.6,1258.0
2022-09-06 15:40:00,440.44,441.15,440.41,440.72,2222.0,440.44,441.15,440.41,440.72,2222.0
2022-09-06 15:45:00,440.66,440.7,440.22,440.22,1100.0,440.66,440.7,440.22,440.22,1100.0
2022-09-06 15:50:00,440.44,440.8,440.17,440.51,2567.0,440.44,440.8,440.17,440.51,2567.0
2022-09-06 15:55:00,440.35,441.83,439.97,441.52,7973.0,440.35,441.83,439.97,441.52,7973.0
2022-09-07 09:30:00,440.12,440.76,440.12,440.76,792.0,440.12,440.76,440.12,440.76,792.0
2022-09-07 09:35:00,441.43,441.43,441.42,441.43,100.0,441.43,441.43,441.42,441.43,100.0
2022-09-07 09:40:00,441.43,441.43,441.43,441.43,0.0,441.43,441.43,441.43,441.43,0.0
2022-09-07 09:45:00,443.52,443.56,443.52,443.56,200.0,443.52,443.56,443.52,443.56,200.0
2022-09-07 09:50:00,441.58,441.58,439.03,439.03,640.0,441.58,441.58,439.03,439.03,640.0
2022-09-07 09:55:00,440.33,443.41,440.33,442.81,1200.0,440.33,443.41,440.33,442.81,1200.0
2022-09-07 10:00:00,442.97,442.97,442.97,442.97,100.0,442.97,442.97,442.97,442.97,100.0
2022-09-07 10:05:00,442.46,443.54,442.45,443.54,872.0,442.46,443.54,442.45,443.54,872.0
2022-09-07 10:10:00,444.25,444.42,444.25,444.42,300.0,444.25,444.42,444.25,444.42,300.0
2022-09-07 10:15:00,443.55,443.55,443.54,443.55,100.0,443.55,443.55,443.54,443.55,100.0
2022-09-07 10:20:00,443.24,443.24,442.66,442.66,500.0,443.24,443.24,442.66,442.66,500.0
2022-09-07 10:25:00,441.82,445.98,441.82,445.93,1304.0,441.82,445.98,441.82,445.93,1304.0
2022-09-07 10:30:00,447.35,449.19,447.16,448.25,1400.0,447.35,449.19,447.16,448.25,1400.0
2022-09-07 10:35:00,448.31,449.76,448.24,448.85,740.0,448.31,449.76,448.24,448.85,740.0
2022-09-07 10:40:00,446.65,446.65,446.64,446.64,200.0,446.65,446.65,446.64,446.64,200.0
2022-09-07 10:45:00,446.64,446.64,446.64,446.64,0.0,446.64,446.64,446.64,446.64,0.0
2022-09-07 10:50:00,446.64,446.64,446.64,446.64,0.0,446.64,446.64,446.64,446.64,0.0
2022-09-07 10:55:00,445.37,446.0,445.1,446.0,1501.0,445.37,446.0,445.1,446.0,1501.0
2022-09-07 11:00:00,446.24,446.24,446.24,446.24,100.0,446.24,446.24,446.24,446.24,100.0
2022-09-07 11:05:00,446.72,447.16,446.72,447.16,200.0,446.72,447.16,446.72,447.16,200.0
2022-09-07 11:10:00,448.04,449.27,448.02,449.27,1150.0,448.04,449.27,448.02,449.27,1150.0
2022-09-07 11:15:00,448.53,448.53,448.52,448.53,100.0,448.53,448.53,448.52,448.53,100.0
2022-09-07 11:20:00,448.53,448.53,448.53,448.53,0.0,448.53,448.53,448.53,448.53,0.0
2022-09-07 11:25:00,448.28,448.98,447.81,447.81,400.0,448.28,448.98,447.81,447.81,400.0
2022-09-07 11:30:00,447.81,447.81,447.81,447.81,100.0,447.81,447.81,447.81,447.81,100.0
2022-09-07 11:35:00,447.53,447.75,446.91,447.75,400.0,447.53,447.75,446.91,447.75,400.0
2022-09-07 11:40:00,448.39,448.39,447.38,447.38,301.0,448.39,448.39,447.38,447.38,301.0
2022-09-07 11:45:00,447.38,447.38,447.38,447.38,0.0,447.38,447.38,447.38,447.38,0.0
2022-09-07 11:50:00,446.77,447.65,446.76,447.3,715.0,446.77,447.65,446.76,447.3,715.0
2022-09-07 11:55:00,448.01,448.01,448.01,448.01,200.0,448.01,448.01,448.01,448.01,200.0
2022-09-07 12:00:00,448.01,448.01,448.01,448.01,100.0,448.01,448.01,448.01,448.01,100.0
2022-09-07 12:05:00,448.01,448.01,448.01,448.01,0.0,448.01,448.01,448.01,448.01,0.0
2022-09-07 12:10:00,448.01,448.01,448.01,448.01,0.0,448.01,448.01,448.01,448.01,0.0
2022-09-07 12:15:00,447.17,447.17,447.17,447.17,100.0,447.17,447.17,447.17,447.17,100.0
2022-09-07 12:20:00,447.17,447.17,447.17,447.17,0.0,447.17,447.17,447.17,447.17,0.0
2022-09-07 12:25:00,448.96,448.96,448.96,448.96,100.0,448.96,448.96,448.96,448.96,100.0
2022-09-07 12:30:00,448.18,448.61,448.18,448.61,400.0,448.18,448.61,448.18,448.61,400.0
2022-09-07 12:35:00,448.61,448.61,448.61,448.61,0.0,448.61,448.61,448.61,448.61,0.0
2022-09-07 12:40:00,448.46,449.21,448.46,448.63,500.0,448.46,449.21,448.46,448.63,500.0
2022-09-07 12:45:00,448.63,448.63,448.63,448.63,0.0,448.63,448.63,448.63,448.63,0.0
2022-09-07 12:50:00,448.85,448.95,448.85,448.95,200.0,448.85,448.95,448.85,448.95,200.0
2022-09-07 12:55:00,448.42,448.42,448.42,448.42,100.0,448.42,448.42,448.42,448.42,100.0
2022-09-07 13:00:00,449.59,449.59,449.52,449.52,200.0,449.59,449.59,449.52,449.52,200.0
2022-09-07 13:05:00,449.76,449.76,449.76,449.76,100.0,449.76,449.76,449.76,449.76,100.0
2022-09-07 13:10:00,449.76,449.76,449.76,449.76,0.0,449.76,449.76,449.76,449.76,0.0
2022-09-07 13:15:00,449.76,449.76,449.76,449.76,0.0,449.76,449.76,449.76,449.76,0.0
2022-09-07 13:20:00,449.61,449.61,448.69,448.69,200.0,449.61,449.61,448.69,448.69,200.0
2022-09-07 13:25:00,448.89,448.89,448.41,448.41,200.0,448.89,448.89,448.41,448.41,200.0
2022-09-07 13:30:00,448.26,449.01,448.26,448.64,400.0,448.26,449.01,448.26,448.64,400.0
2022-09-07 13:35:00,448.92,449.09,448.92,449.09,200.0,448.92,449.09,448.92,449.09,200.0
2022-09-07 13:40:00,449.53,449.53,449.53,449.53,100.0,449.53,449.53,449.53,449.53,100.0
2022-09-07 13:45:00,449.57,450.02,449.57,450.02,734.0,449.57,450.02,449.57,450.02,734.0
2022-09-07 13:50:00,449.75,449.75,449.75,449.75,100.0,449.75,449.75,449.75,449.75,100.0
2022-09-07 13:55:00,449.75,449.75,449.75,449.75,0.0,449.75,449.75,449.75,449.75,0.0
2022-09-07 14:00:00,449.75,449.75,449.75,449.75,0.0,449.75,449.75,449.75,449.75,0.0
2022-09-07 14:05:00,451.9,451.9,451.24,451.61,600.0,451.9,451.9,451.24,451.61,600.0
2022-09-07 14:10:00,450.96,450.96,450.95,450.96,100.0,450.96,450.96,450.95,450.96,100.0
2022-09-07 14:15:00,450.18,450.42,450.18,450.42,715.0,450.18,450.42,450.18,450.42,715.0
2022-09-07 14:20:00,450.42,450.42,450.42,450.42,0.0,450.42,450.42,450.42,450.42,0.0
2022-09-07 14:25:00,450.53,450.97,450.52,450.97,205.0,450.53,450.97,450.52,450.97,205.0
2022-09-07 14:30:00,450.97,450.97,450.97,450.97,0.0,450.97,450.97,450.97,450.97,0.0
2022-09-07 14:35:00,451.25,451.25,450.78,450.78,200.0,451.25,451.25,450.78,450.78,200.0
2022-09-07 14:40:00,451.38,451.62,451.38,451.62,200.0,451.38,451.62,451.38,451.62,200.0
2022-09-07 14:45:00,451.31,451.31,450.93,450.93,200.0,451.31,451.31,450.93,450.93,200.0
2022-09-07 14:50:00,450.16,450.86,450.16,450.86,501.0,450.16,450.86,450.16,450.86,501.0
2022-09-07 14:55:00,451.29,451.32,451.29,451.32,320.0,451.29,451.32,451.29,451.32,320.0
2022-09-07 15:00:00,451.44,451.44,451.02,451.02,404.0,451.44,451.44,451.02,451.02,404.0
2022-09-07 15:05:00,451.02,451.02,451.02,451.02,0.0,451.02,451.02,451.02,451.02,0.0
2022-09-07 15:10:00,451.02,451.02,451.02,451.02,0.0,451.02,451.02,451.02,451.02,0.0
2022-09-07 15:15:00,450.92,451.71,450.91,451.71,700.0,450.92,451.71,450.91,451.71,700.0
2022-09-07 15:20:00,450.92,450.92,450.92,450.92,100.0,450.92,450.92,450.92,450.92,100.0
2022-09-07 15:25:00,450.99,451.13,450.81,450.81,508.0,450.99,451.13,450.81,450.81,508.0
2022-09-07 15:30:00,451.34,451.7,451.17,451.7,336.0,451.34,451.7,451.17,451.7,336.0
2022-09-07 15:35:00,451.48,451.84,451.48,451.84,319.0,451.48,451.84,451.48,451.84,319.0
2022-09-07 15:40:00,451.1,451.77,451.1,451.35,800.0,451.1,451.77,451.1,451.35,800.0
2022-09-07 15:45:00,451.69,452.2,451.42,452.2,1000.0,451.69,452.2,451.42,452.2,1000.0
2022-09-07 15:50:00,451.74,451.99,449.96,450.24,2415.0,451.74,451.99,449.96,450.24,2415.0
2022-09-07 15:55:00,449.98,449.98,448.77,449.54,8688.0,449.98,449.98,448.77,449.54,8688.0
2022-09-08 09:30:00,447.28,451.19,447.28,451.19,1367.0,447.28,451.19,447.28,451.19,1367.0
2022-09-08 09:35:00,450.04,450.04,449.97,449.97,1300.0,450.04,450.04,449.97,449.97,1300.0
2022-09-08 09:40:00,450.1,450.1,449.71,449.71,200.0,450.1,450.1,449.71,449.71,200.0
2022-09-08 09:45:00,450.0,450.0,450.0,450.0,101.0,450.0,450.0,450.0,450.0,101.0
2022-09-08 09:50:00,450.0,450.0,450.0,450.0,0.0,450.0,450.0,450.0,450.0,0.0
2022-09-08 09:55:00,450.33,451.09,450.0,450.0,386.0,450.33,451.09,450.0,450.0,386.0
2022-09-08 10:00:00,449.97,449.97,449.97,449.97,100.0,449.97,449.97,449.97,449.97,100.0
2022-09-08 10:05:00,449.86,450.68,449.86,450.68,200.0,449.86,450.68,449.86,450.68,200.0
2022-09-08 10:10:00,450.68,450.68,450.68,450.68,0.0,450.68,450.68,450.68,450.68,0.0
2022-09-08 10:15:00,450.68,450.68,450.68,450.68,0.0,450.68,450.68,450.68,450.68,0.0
2022-09-08 10:20:00,453.99,454.96,453.69,453.89,1200.0,453.99,454.96,453.69,453.89,1200.0
2022-09-08 10:25:00,453.89,453.89,453.89,453.89,0.0,453.89,453.89,453.89,453.89,0.0
2022-09-08 10:30:00,455.1,456.69,455.09,456.67,400.0,455.1,456.69,455.09,456.67,400.0
2022-09-08 10:35:00,456.67,456.67,456.67,456.67,100.0,456.67,456.67,456.67,456.67,100.0
2022-09-08 10:40:00,456.38,456.38,456.38,456.38,150.0,456.38,456.38,456.38,456.38,150.0
2022-09-08 10:45:00,455.86,455.86,455.73,455.73,200.0,455.86,455.86,455.73,455.73,200.0
2022-09-08 10:50:00,455.73,455.73,455.73,455.73,0.0,455.73,455.73,455.73,455.73,0.0
2022-09-08 10:55:00,456.27,456.27,456.27,456.27,200.0,456.27,456.27,456.27,456.27,200.0
2022-09-08 11:00:00,457.2,457.37,455.09,455.09,601.0,457.2,457.37,455.09,455.09,601.0
2022-09-08 11:05:00,455.22,455.3,455.22,455.3,283.0,455.22,455.3,455.22,455.3,283.0
2022-09-08 11:10:00,455.3,455.3,455.09,455.09,200.0,455.3,455.3,455.09,455.09,200.0
2022-09-08 11:15:00,455.09,455.09,455.09,455.09,0.0,455.09,455.09,455.09,455.09,0.0
2022-09-08 11:20:00,454.13,454.81,454.13,454.81,1317.0,454.13,454.81,454.13,454.81,1317.0
2022-09-08 11:25:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-09-08 11:30:00,454.8,454.8,453.55,454.36,400.0,454.8,454.8,453.55,454.36,400.0
2022-09-08 11:35:00,453.73,453.76,453.73,453.75,401.0,453.73,453.76,453.73,453.75,401.0
2022-09-08 11:40:00,453.75,453.75,453.75,453.75,0.0,453.75,453.75,453.75,453.75,0.0
2022-09-08 11:45:00,453.75,453.75,453.75,453.75,0.0,453.75,453.75,453.75,453.75,0.0
2022-09-08 11:50:00,453.75,453.75,453.75,453.75,0.0,453.75,453.75,453.75,453.75,0.0
2022-09-08 11:55:00,452.97,453.26,452.58,453.26,710.0,452.97,453.26,452.58,453.26,710.0
2022-09-08 12:00:00,451.16,451.94,449.91,449.91,600.0,451.16,451.94,449.91,449.91,600.0
2022-09-08 12:05:00,449.84,450.09,449.84,450.09,200.0,449.84,450.09,449.84,450.09,200.0
2022-09-08 12:10:00,450.09,450.09,450.09,450.09,0.0,450.09,450.09,450.09,450.09,0.0
2022-09-08 12:15:00,450.09,450.09,450.09,450.09,100.0,450.09,450.09,450.09,450.09,100.0
2022-09-08 12:20:00,450.09,450.09,450.09,450.09,0.0,450.09,450.09,450.09,450.09,0.0
2022-09-08 12:25:00,449.15,449.15,449.14,449.15,100.0,449.15,449.15,449.14,449.15,100.0
2022-09-08 12:30:00,449.15,449.15,449.15,449.15,0.0,449.15,449.15,449.15,449.15,0.0
2022-09-08 12:35:00,450.02,450.02,449.87,449.88,302.0,450.02,450.02,449.87,449.88,302.0
2022-09-08 12:40:00,450.22,450.34,449.45,450.33,744.0,450.22,450.34,449.45,450.33,744.0
2022-09-08 12:45:00,450.33,450.33,450.33,450.33,0.0,450.33,450.33,450.33,450.33,0.0
2022-09-08 12:50:00,450.83,450.83,450.78,450.78,200.0,450.83,450.83,450.78,450.78,200.0
2022-09-08 12:55:00,450.13,450.13,450.13,450.13,100.0,450.13,450.13,450.13,450.13,100.0
2022-09-08 13:00:00,450.2,450.2,449.44,450.0,946.0,450.2,450.2,449.44,450.0,946.0
2022-09-08 13:05:00,450.0,450.0,450.0,450.0,0.0,450.0,450.0,450.0,450.0,0.0
2022-09-08 13:10:00,450.0,450.0,450.0,450.0,0.0,450.0,450.0,450.0,450.0,0.0
2022-09-08 13:15:00,450.0,450.0,450.0,450.0,0.0,450.0,450.0,450.0,450.0,0.0
2022-09-08 13:20:00,452.67,452.67,452.66,452.67,174.0,452.67,452.67,452.66,452.67,174.0
2022-09-08 13:25:00,452.67,452.67,452.67,452.67,0.0,452.67,452.67,452.67,452.67,0.0
2022-09-08 13:30:00,453.3,453.3,452.4,452.4,521.0,453.3,453.3,452.4,452.4,521.0
2022-09-08 13:35:00,452.4,452.4,452.4,452.4,0.0,452.4,452.4,452.4,452.4,0.0
2022-09-08 13:40:00,452.4,452.4,452.4,452.4,0.0,452.4,452.4,452.4,452.4,0.0
2022-09-08 13:45:00,452.4,452.4,452.4,452.4,0.0,452.4,452.4,452.4,452.4,0.0
2022-09-08 13:50:00,453.37,453.37,453.37,453.37,258.0,453.37,453.37,453.37,453.37,258.0
2022-09-08 13:55:00,451.96,453.15,451.96,453.15,200.0,451.96,453.15,451.96,453.15,200.0
2022-09-08 14:00:00,452.89,453.05,452.88,453.05,200.0,452.89,453.05,452.88,453.05,200.0
2022-09-08 14:05:00,453.05,453.05,453.05,453.05,100.0,453.05,453.05,453.05,453.05,100.0
2022-09-08 14:10:00,453.05,453.05,453.05,453.05,0.0,453.05,453.05,453.05,453.05,0.0
2022-09-08 14:15:00,452.35,452.35,452.35,452.35,100.0,452.35,452.35,452.35,452.35,100.0
2022-09-08 14:20:00,452.35,452.35,451.97,451.97,275.0,452.35,452.35,451.97,451.97,275.0
2022-09-08 14:25:00,451.97,451.97,451.97,451.97,0.0,451.97,451.97,451.97,451.97,0.0
2022-09-08 14:30:00,451.9,451.9,451.9,451.9,100.0,451.9,451.9,451.9,451.9,100.0
2022-09-08 14:35:00,451.9,451.9,451.9,451.9,0.0,451.9,451.9,451.9,451.9,0.0
2022-09-08 14:40:00,452.13,452.13,451.7,451.81,317.0,452.13,452.13,451.7,451.81,317.0
2022-09-08 14:45:00,451.83,451.83,450.59,450.59,218.0,451.83,451.83,450.59,450.59,218.0
2022-09-08 14:50:00,451.4,451.4,451.39,451.39,206.0,451.4,451.4,451.39,451.39,206.0
2022-09-08 14:55:00,451.39,451.39,451.39,451.39,109.0,451.39,451.39,451.39,451.39,109.0
2022-09-08 15:00:00,450.63,450.69,450.63,450.69,314.0,450.63,450.69,450.63,450.69,314.0
2022-09-08 15:05:00,451.29,451.29,451.29,451.29,100.0,451.29,451.29,451.29,451.29,100.0
2022-09-08 15:10:00,451.29,451.29,451.29,451.29,0.0,451.29,451.29,451.29,451.29,0.0
2022-09-08 15:15:00,451.5,451.5,451.5,451.5,100.0,451.5,451.5,451.5,451.5,100.0
2022-09-08 15:20:00,451.73,451.73,451.73,451.73,100.0,451.73,451.73,451.73,451.73,100.0
2022-09-08 15:25:00,450.96,450.96,450.55,450.55,200.0,450.96,450.96,450.55,450.55,200.0
2022-09-08 15:30:00,451.07,451.07,449.97,449.97,1025.0,451.07,451.07,449.97,449.97,1025.0
2022-09-08 15:35:00,449.67,450.62,449.5,450.62,640.0,449.67,450.62,449.5,450.62,640.0
2022-09-08 15:40:00,450.35,450.37,449.62,449.62,1200.0,450.35,450.37,449.62,449.62,1200.0
2022-09-08 15:45:00,450.23,450.23,449.66,449.72,1133.0,450.23,450.23,449.66,449.72,1133.0
2022-09-08 15:50:00,450.98,450.98,450.55,450.56,400.0,450.98,450.98,450.55,450.56,400.0
2022-09-08 15:55:00,450.98,451.81,450.93,451.46,5383.0,450.98,451.81,450.93,451.46,5383.0
2022-09-09 09:30:00,458.33,460.62,454.81,454.81,822.0,458.33,460.62,454.81,454.81,822.0
2022-09-09 09:35:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-09-09 09:40:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-09-09 09:45:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-09-09 09:50:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-09-09 09:55:00,457.58,457.71,457.58,457.71,500.0,457.58,457.71,457.58,457.71,500.0
2022-09-09 10:00:00,457.71,457.71,457.71,457.71,0.0,457.71,457.71,457.71,457.71,0.0
2022-09-09 10:05:00,457.71,457.71,457.71,457.71,0.0,457.71,457.71,457.71,457.71,0.0
2022-09-09 10:10:00,459.1,459.1,458.32,458.32,300.0,459.1,459.1,458.32,458.32,300.0
2022-09-09 10:15:00,458.32,458.32,458.32,458.32,100.0,458.32,458.32,458.32,458.32,100.0
2022-09-09 10:20:00,458.32,458.32,458.32,458.32,100.0,458.32,458.32,458.32,458.32,100.0
2022-09-09 10:25:00,457.62,457.62,457.62,457.62,300.0,457.62,457.62,457.62,457.62,300.0
2022-09-09 10:30:00,457.62,457.62,457.62,457.62,0.0,457.62,457.62,457.62,457.62,0.0
2022-09-09 10:35:00,457.54,457.54,457.53,457.54,200.0,457.54,457.54,457.53,457.54,200.0
2022-09-09 10:40:00,457.54,457.54,457.54,457.54,0.0,457.54,457.54,457.54,457.54,0.0
2022-09-09 10:45:00,457.54,457.54,457.54,457.54,0.0,457.54,457.54,457.54,457.54,0.0
2022-09-09 10:50:00,456.92,456.92,456.92,456.92,200.0,456.92,456.92,456.92,456.92,200.0
2022-09-09 10:55:00,456.92,456.92,455.26,455.31,500.0,456.92,456.92,455.26,455.31,500.0
2022-09-09 11:00:00,455.31,455.31,455.31,455.31,0.0,455.31,455.31,455.31,455.31,0.0
2022-09-09 11:05:00,454.99,454.99,454.98,454.99,100.0,454.99,454.99,454.98,454.99,100.0
2022-09-09 11:10:00,454.04,454.87,454.04,454.87,300.0,454.04,454.87,454.04,454.87,300.0
2022-09-09 11:15:00,454.43,454.67,454.43,454.67,200.0,454.43,454.67,454.43,454.67,200.0
2022-09-09 11:20:00,453.94,454.25,453.93,454.25,301.0,453.94,454.25,453.93,454.25,301.0
2022-09-09 11:25:00,453.78,454.33,453.56,453.56,900.0,453.78,454.33,453.56,453.56,900.0
2022-09-09 11:30:00,453.37,453.5,453.37,453.49,300.0,453.37,453.5,453.37,453.49,300.0
2022-09-09 11:35:00,453.88,453.88,453.84,453.84,400.0,453.88,453.88,453.84,453.84,400.0
2022-09-09 11:40:00,453.6,453.94,453.29,453.93,900.0,453.6,453.94,453.29,453.93,900.0
2022-09-09 11:45:00,453.73,454.28,453.73,454.28,600.0,453.73,454.28,453.73,454.28,600.0
2022-09-09 11:50:00,454.13,454.39,454.01,454.01,1300.0,454.13,454.39,454.01,454.01,1300.0
2022-09-09 11:55:00,454.34,454.61,454.34,454.56,1916.0,454.34,454.61,454.34,454.56,1916.0
2022-09-09 12:00:00,454.01,454.01,453.88,453.89,200.0,454.01,454.01,453.88,453.89,200.0
2022-09-09 12:05:00,454.33,454.33,454.33,454.33,100.0,454.33,454.33,454.33,454.33,100.0
2022-09-09 12:10:00,454.33,454.33,454.33,454.33,0.0,454.33,454.33,454.33,454.33,0.0
2022-09-09 12:15:00,454.14,454.14,454.14,454.14,100.0,454.14,454.14,454.14,454.14,100.0
2022-09-09 12:20:00,453.95,453.95,453.15,453.16,300.0,453.95,453.95,453.15,453.16,300.0
2022-09-09 12:25:00,453.16,453.16,453.16,453.16,0.0,453.16,453.16,453.16,453.16,0.0
2022-09-09 12:30:00,453.99,453.99,453.74,453.74,743.0,453.99,453.99,453.74,453.74,743.0
2022-09-09 12:35:00,453.74,453.74,453.74,453.74,0.0,453.74,453.74,453.74,453.74,0.0
2022-09-09 12:40:00,453.74,453.74,453.74,453.74,0.0,453.74,453.74,453.74,453.74,0.0
2022-09-09 12:45:00,454.98,454.98,454.98,454.98,100.0,454.98,454.98,454.98,454.98,100.0
2022-09-09 12:50:00,454.57,454.99,453.44,454.31,900.0,454.57,454.99,453.44,454.31,900.0
2022-09-09 12:55:00,452.89,452.94,452.89,452.94,300.0,452.89,452.94,452.89,452.94,300.0
2022-09-09 13:00:00,453.21,453.21,451.83,451.83,513.0,453.21,453.21,451.83,451.83,513.0
2022-09-09 13:05:00,451.83,451.83,450.95,450.95,922.0,451.83,451.83,450.95,450.95,922.0
2022-09-09 13:10:00,450.38,452.65,450.38,452.2,1100.0,450.38,452.65,450.38,452.2,1100.0
2022-09-09 13:15:00,452.77,453.96,452.55,453.96,890.0,452.77,453.96,452.55,453.96,890.0
2022-09-09 13:20:00,453.55,453.94,453.55,453.94,221.0,453.55,453.94,453.55,453.94,221.0
2022-09-09 13:25:00,453.94,453.94,453.94,453.94,0.0,453.94,453.94,453.94,453.94,0.0
2022-09-09 13:30:00,453.94,453.94,453.94,453.94,0.0,453.94,453.94,453.94,453.94,0.0
2022-09-09 13:35:00,454.63,454.63,454.53,454.56,742.0,454.63,454.63,454.53,454.56,742.0
2022-09-09 13:40:00,454.56,454.56,454.56,454.56,0.0,454.56,454.56,454.56,454.56,0.0
2022-09-09 13:45:00,454.56,454.56,454.56,454.56,0.0,454.56,454.56,454.56,454.56,0.0
2022-09-09 13:50:00,454.56,454.56,454.56,454.56,100.0,454.56,454.56,454.56,454.56,100.0
2022-09-09 13:55:00,454.87,455.01,454.72,454.73,400.0,454.87,455.01,454.72,454.73,400.0
2022-09-09 14:00:00,454.21,454.21,454.13,454.13,200.0,454.21,454.21,454.13,454.13,200.0
2022-09-09 14:05:00,454.13,454.13,454.13,454.13,0.0,454.13,454.13,454.13,454.13,0.0
2022-09-09 14:10:00,455.52,455.52,455.52,455.52,100.0,455.52,455.52,455.52,455.52,100.0
2022-09-09 14:15:00,455.54,455.54,455.54,455.54,100.0,455.54,455.54,455.54,455.54,100.0
2022-09-09 14:20:00,455.65,455.65,455.65,455.65,100.0,455.65,455.65,455.65,455.65,100.0
2022-09-09 14:25:00,455.12,455.12,454.99,454.99,200.0,455.12,455.12,454.99,454.99,200.0
2022-09-09 14:30:00,455.31,455.31,455.05,455.05,200.0,455.31,455.31,455.05,455.05,200.0
2022-09-09 14:35:00,453.76,454.45,453.76,454.42,500.0,453.76,454.45,453.76,454.42,500.0
2022-09-09 14:40:00,454.42,454.42,454.42,454.42,0.0,454.42,454.42,454.42,454.42,0.0
2022-09-09 14:45:00,453.72,453.72,453.72,453.72,100.0,453.72,453.72,453.72,453.72,100.0
2022-09-09 14:50:00,453.52,453.74,453.26,453.26,500.0,453.52,453.74,453.26,453.26,500.0
2022-09-09 14:55:00,453.79,453.79,453.69,453.69,400.0,453.79,453.79,453.69,453.69,400.0
2022-09-09 15:00:00,453.99,454.11,453.99,454.11,237.0,453.99,454.11,453.99,454.11,237.0
2022-09-09 15:05:00,454.21,454.21,454.2,454.21,100.0,454.21,454.21,454.2,454.21,100.0
2022-09-09 15:10:00,454.21,454.22,453.85,453.85,600.0,454.21,454.22,453.85,453.85,600.0
2022-09-09 15:15:00,453.85,453.97,453.81,453.94,400.0,453.85,453.97,453.81,453.94,400.0
2022-09-09 15:20:00,454.02,454.11,453.95,453.95,500.0,454.02,454.11,453.95,453.95,500.0
2022-09-09 15:25:00,453.92,453.92,453.71,453.72,300.0,453.92,453.92,453.71,453.72,300.0
2022-09-09 15:30:00,453.49,453.53,453.27,453.39,400.0,453.49,453.53,453.27,453.39,400.0
2022-09-09 15:35:00,453.35,453.35,452.94,452.95,300.0,453.35,453.35,452.94,452.95,300.0
2022-09-09 15:40:00,453.25,454.06,453.25,453.57,2000.0,453.25,454.06,453.25,453.57,2000.0
2022-09-09 15:45:00,453.07,453.37,452.5,452.71,1200.0,453.07,453.37,452.5,452.71,1200.0
2022-09-09 15:50:00,452.61,453.04,451.63,452.85,3903.0,452.61,453.04,451.63,452.85,3903.0
2022-09-09 15:55:00,452.67,452.7,451.29,451.95,7515.0,452.67,452.7,451.29,451.95,7515.0
2022-09-12 09:30:00,456.91,456.91,453.39,453.39,919.0,456.91,456.91,453.39,453.39,919.0
2022-09-12 09:35:00,455.61,455.62,455.6,455.62,200.0,455.61,455.62,455.6,455.62,200.0
2022-09-12 09:40:00,455.73,459.31,455.72,459.27,1266.0,455.73,459.31,455.72,459.27,1266.0
2022-09-12 09:45:00,459.86,459.86,459.85,459.86,100.0,459.86,459.86,459.85,459.86,100.0
2022-09-12 09:50:00,460.08,461.72,460.07,461.72,400.0,460.08,461.72,460.07,461.72,400.0
2022-09-12 09:55:00,462.81,464.91,461.66,464.91,723.0,462.81,464.91,461.66,464.91,723.0
2022-09-12 10:00:00,463.8,464.31,463.28,463.67,1400.0,463.8,464.31,463.28,463.67,1400.0
2022-09-12 10:05:00,463.95,465.68,463.95,465.68,744.0,463.95,465.68,463.95,465.68,744.0
2022-09-12 10:10:00,465.68,465.68,465.68,465.68,0.0,465.68,465.68,465.68,465.68,0.0
2022-09-12 10:15:00,464.71,464.71,464.71,464.71,100.0,464.71,464.71,464.71,464.71,100.0
2022-09-12 10:20:00,465.23,465.57,465.07,465.57,315.0,465.23,465.57,465.07,465.57,315.0
2022-09-12 10:25:00,465.57,465.57,465.57,465.57,100.0,465.57,465.57,465.57,465.57,100.0
2022-09-12 10:30:00,464.75,464.75,462.0,462.0,805.0,464.75,464.75,462.0,462.0,805.0
2022-09-12 10:35:00,460.0,460.0,460.0,460.0,100.0,460.0,460.0,460.0,460.0,100.0
2022-09-12 10:40:00,460.03,460.75,460.0,460.75,700.0,460.03,460.75,460.0,460.75,700.0
2022-09-12 10:45:00,462.24,462.37,462.22,462.25,400.0,462.24,462.37,462.22,462.25,400.0
2022-09-12 10:50:00,462.63,462.63,461.56,461.56,300.0,462.63,462.63,461.56,461.56,300.0
2022-09-12 10:55:00,462.03,462.85,462.01,462.85,600.0,462.03,462.85,462.01,462.85,600.0
2022-09-12 11:00:00,461.73,461.73,461.73,461.73,100.0,461.73,461.73,461.73,461.73,100.0
2022-09-12 11:05:00,461.72,461.82,461.72,461.82,203.0,461.72,461.82,461.72,461.82,203.0
2022-09-12 11:10:00,462.16,462.16,461.73,461.73,500.0,462.16,462.16,461.73,461.73,500.0
2022-09-12 11:15:00,462.55,462.85,462.55,462.85,404.0,462.55,462.85,462.55,462.85,404.0
2022-09-12 11:20:00,462.58,462.58,462.56,462.56,300.0,462.58,462.58,462.56,462.56,300.0
2022-09-12 11:25:00,462.42,462.42,462.42,462.42,100.0,462.42,462.42,462.42,462.42,100.0
2022-09-12 11:30:00,462.62,462.62,462.62,462.62,100.0,462.62,462.62,462.62,462.62,100.0
2022-09-12 11:35:00,462.62,462.66,462.5,462.65,1457.0,462.62,462.66,462.5,462.65,1457.0
2022-09-12 11:40:00,462.65,462.65,462.65,462.65,0.0,462.65,462.65,462.65,462.65,0.0
2022-09-12 11:45:00,462.29,462.29,461.85,461.97,700.0,462.29,462.29,461.85,461.97,700.0
2022-09-12 11:50:00,462.24,462.75,461.97,461.97,500.0,462.24,462.75,461.97,461.97,500.0
2022-09-12 11:55:00,461.54,461.54,460.71,460.81,400.0,461.54,461.54,460.71,460.81,400.0
2022-09-12 12:00:00,460.62,460.62,460.58,460.58,200.0,460.62,460.62,460.58,460.58,200.0
2022-09-12 12:05:00,460.39,460.39,460.33,460.33,200.0,460.39,460.39,460.33,460.33,200.0
2022-09-12 12:10:00,459.68,459.68,459.05,459.05,200.0,459.68,459.68,459.05,459.05,200.0
2022-09-12 12:15:00,459.06,459.39,459.06,459.39,220.0,459.06,459.39,459.06,459.39,220.0
2022-09-12 12:20:00,459.28,459.75,458.95,459.75,300.0,459.28,459.75,458.95,459.75,300.0
2022-09-12 12:25:00,459.8,459.8,459.8,459.8,100.0,459.8,459.8,459.8,459.8,100.0
2022-09-12 12:30:00,459.8,459.8,459.8,459.8,0.0,459.8,459.8,459.8,459.8,0.0
2022-09-12 12:35:00,460.42,460.42,459.8,459.8,693.0,460.42,460.42,459.8,459.8,693.0
2022-09-12 12:40:00,459.8,459.8,459.8,459.8,0.0,459.8,459.8,459.8,459.8,0.0
2022-09-12 12:45:00,460.45,460.52,460.45,460.52,200.0,460.45,460.52,460.45,460.52,200.0
2022-09-12 12:50:00,460.52,460.52,460.52,460.52,0.0,460.52,460.52,460.52,460.52,0.0
2022-09-12 12:55:00,462.56,462.56,461.86,461.87,200.0,462.56,462.56,461.86,461.87,200.0
2022-09-12 13:00:00,461.36,461.38,461.01,461.01,409.0,461.36,461.38,461.01,461.01,409.0
2022-09-12 13:05:00,461.01,461.01,461.01,461.01,0.0,461.01,461.01,461.01,461.01,0.0
2022-09-12 13:10:00,461.01,461.01,461.01,461.01,0.0,461.01,461.01,461.01,461.01,0.0
2022-09-12 13:15:00,461.67,461.75,461.66,461.75,300.0,461.67,461.75,461.66,461.75,300.0
2022-09-12 13:20:00,461.75,461.75,461.75,461.75,0.0,461.75,461.75,461.75,461.75,0.0
2022-09-12 13:25:00,462.67,462.79,462.14,462.14,400.0,462.67,462.79,462.14,462.14,400.0
2022-09-12 13:30:00,462.14,462.14,462.14,462.14,0.0,462.14,462.14,462.14,462.14,0.0
2022-09-12 13:35:00,462.17,462.27,462.16,462.16,495.0,462.17,462.27,462.16,462.16,495.0
2022-09-12 13:40:00,462.66,462.66,462.48,462.48,300.0,462.66,462.66,462.48,462.48,300.0
2022-09-12 13:45:00,462.18,462.18,462.18,462.18,100.0,462.18,462.18,462.18,462.18,100.0
2022-09-12 13:50:00,462.2,462.6,462.07,462.6,800.0,462.2,462.6,462.07,462.6,800.0
2022-09-12 13:55:00,462.76,462.76,462.76,462.76,200.0,462.76,462.76,462.76,462.76,200.0
2022-09-12 14:00:00,462.42,463.06,462.42,462.53,300.0,462.42,463.06,462.42,462.53,300.0
2022-09-12 14:05:00,462.53,462.77,462.49,462.77,411.0,462.53,462.77,462.49,462.77,411.0
2022-09-12 14:10:00,462.76,463.24,462.76,463.24,325.0,462.76,463.24,462.76,463.24,325.0
2022-09-12 14:15:00,463.24,463.24,463.24,463.24,100.0,463.24,463.24,463.24,463.24,100.0
2022-09-12 14:20:00,463.11,463.73,463.1,463.38,300.0,463.11,463.73,463.1,463.38,300.0
2022-09-12 14:25:00,462.56,462.56,461.75,461.75,900.0,462.56,462.56,461.75,461.75,900.0
2022-09-12 14:30:00,461.35,461.35,460.96,460.96,205.0,461.35,461.35,460.96,460.96,205.0
2022-09-12 14:35:00,460.96,461.68,460.96,461.68,600.0,460.96,461.68,460.96,461.68,600.0
2022-09-12 14:40:00,461.68,461.68,461.68,461.68,0.0,461.68,461.68,461.68,461.68,0.0
2022-09-12 14:45:00,462.03,462.03,461.78,461.78,300.0,462.03,462.03,461.78,461.78,300.0
2022-09-12 14:50:00,461.78,461.78,461.78,461.78,0.0,461.78,461.78,461.78,461.78,0.0
2022-09-12 14:55:00,461.48,462.14,461.0,462.14,1900.0,461.48,462.14,461.0,462.14,1900.0
2022-09-12 15:00:00,461.69,461.7,461.42,461.42,400.0,461.69,461.7,461.42,461.42,400.0
2022-09-12 15:05:00,461.91,462.1,461.91,462.06,800.0,461.91,462.1,461.91,462.06,800.0
2022-09-12 15:10:00,462.08,462.27,462.08,462.27,300.0,462.08,462.27,462.08,462.27,300.0
2022-09-12 15:15:00,462.23,462.23,461.99,461.99,200.0,462.23,462.23,461.99,461.99,200.0
2022-09-12 15:20:00,461.69,461.76,461.42,461.76,765.0,461.69,461.76,461.42,461.76,765.0
2022-09-12 15:25:00,461.91,462.15,461.91,462.05,500.0,461.91,462.15,461.91,462.05,500.0
2022-09-12 15:30:00,462.32,462.5,462.09,462.5,481.0,462.32,462.5,462.09,462.5,481.0
2022-09-12 15:35:00,461.76,461.76,461.12,461.18,1498.0,461.76,461.76,461.12,461.18,1498.0
2022-09-12 15:40:00,460.79,461.47,460.33,461.47,2207.0,460.79,461.47,460.33,461.47,2207.0
2022-09-12 15:45:00,461.7,461.7,461.21,461.24,1200.0,461.7,461.7,461.21,461.24,1200.0
2022-09-12 15:50:00,461.83,462.3,460.61,461.01,5053.0,461.83,462.3,460.61,461.01,5053.0
2022-09-12 15:55:00,461.13,462.11,460.7,461.17,19314.0,461.13,462.11,460.7,461.17,19314.0
2022-09-13 09:30:00,451.21,455.0,451.21,455.0,1693.0,451.21,455.0,451.21,455.0,1693.0
2022-09-13 09:35:00,452.69,457.29,452.68,457.29,4006.0,452.69,457.29,452.68,457.29,4006.0
2022-09-13 09:40:00,457.29,457.29,457.29,457.29,0.0,457.29,457.29,457.29,457.29,0.0
2022-09-13 09:45:00,454.66,456.53,453.84,455.45,5807.0,454.66,456.53,453.84,455.45,5807.0
2022-09-13 09:50:00,456.44,456.7,455.93,455.93,601.0,456.44,456.7,455.93,455.93,601.0
2022-09-13 09:55:00,454.94,455.45,453.31,453.31,6768.0,454.94,455.45,453.31,453.31,6768.0
2022-09-13 10:00:00,452.77,454.1,452.77,454.01,700.0,452.77,454.1,452.77,454.01,700.0
2022-09-13 10:05:00,453.58,454.53,453.41,453.42,600.0,453.58,454.53,453.41,453.42,600.0
2022-09-13 10:10:00,453.4,453.4,453.4,453.4,100.0,453.4,453.4,453.4,453.4,100.0
2022-09-13 10:15:00,453.4,453.4,453.4,453.4,100.0,453.4,453.4,453.4,453.4,100.0
2022-09-13 10:20:00,452.82,452.83,452.79,452.79,300.0,452.82,452.83,452.79,452.79,300.0
2022-09-13 10:25:00,455.0,455.0,455.0,455.0,100.0,455.0,455.0,455.0,455.0,100.0
2022-09-13 10:30:00,454.06,454.6,454.05,454.6,300.0,454.06,454.6,454.05,454.6,300.0
2022-09-13 10:35:00,454.86,455.12,454.86,455.12,200.0,454.86,455.12,454.86,455.12,200.0
2022-09-13 10:40:00,454.08,454.43,453.85,454.23,500.0,454.08,454.43,453.85,454.23,500.0
2022-09-13 10:45:00,453.91,453.91,453.82,453.82,200.0,453.91,453.91,453.82,453.82,200.0
2022-09-13 10:50:00,451.55,451.55,451.54,451.55,100.0,451.55,451.55,451.54,451.55,100.0
2022-09-13 10:55:00,451.02,451.98,451.01,451.98,600.0,451.02,451.98,451.01,451.98,600.0
2022-09-13 11:00:00,452.77,454.18,452.77,453.9,2373.0,452.77,454.18,452.77,453.9,2373.0
2022-09-13 11:05:00,454.0,454.64,452.33,452.83,5576.0,454.0,454.64,452.33,452.83,5576.0
2022-09-13 11:10:00,453.5,454.79,453.41,454.23,1138.0,453.5,454.79,453.41,454.23,1138.0
2022-09-13 11:15:00,454.4,454.4,454.0,454.26,800.0,454.4,454.4,454.0,454.26,800.0
2022-09-13 11:20:00,454.0,454.1,453.13,453.19,6100.0,454.0,454.1,453.13,453.19,6100.0
2022-09-13 11:25:00,453.25,453.44,453.15,453.44,400.0,453.25,453.44,453.15,453.44,400.0
2022-09-13 11:30:00,453.93,453.93,453.93,453.93,154.0,453.93,453.93,453.93,453.93,154.0
2022-09-13 11:35:00,454.0,454.0,454.0,454.0,100.0,454.0,454.0,454.0,454.0,100.0
2022-09-13 11:40:00,454.12,454.12,454.12,454.12,100.0,454.12,454.12,454.12,454.12,100.0
2022-09-13 11:45:00,454.12,454.12,454.12,454.12,101.0,454.12,454.12,454.12,454.12,101.0
2022-09-13 11:50:00,453.83,454.49,453.83,454.49,800.0,453.83,454.49,453.83,454.49,800.0
2022-09-13 11:55:00,454.49,454.49,454.49,454.49,0.0,454.49,454.49,454.49,454.49,0.0
2022-09-13 12:00:00,455.17,455.17,455.17,455.17,200.0,455.17,455.17,455.17,455.17,200.0
2022-09-13 12:05:00,455.21,455.21,455.21,455.21,100.0,455.21,455.21,455.21,455.21,100.0
2022-09-13 12:10:00,455.21,455.21,455.21,455.21,0.0,455.21,455.21,455.21,455.21,0.0
2022-09-13 12:15:00,455.8,455.8,455.43,455.43,330.0,455.8,455.8,455.43,455.43,330.0
2022-09-13 12:20:00,455.0,455.0,454.97,454.97,400.0,455.0,455.0,454.97,454.97,400.0
2022-09-13 12:25:00,454.97,454.97,454.97,454.97,0.0,454.97,454.97,454.97,454.97,0.0
2022-09-13 12:30:00,455.45,455.69,455.44,455.69,500.0,455.45,455.69,455.44,455.69,500.0
2022-09-13 12:35:00,455.69,455.69,455.69,455.69,0.0,455.69,455.69,455.69,455.69,0.0
2022-09-13 12:40:00,455.69,455.69,455.69,455.69,0.0,455.69,455.69,455.69,455.69,0.0
2022-09-13 12:45:00,456.43,456.48,456.11,456.11,300.0,456.43,456.48,456.11,456.11,300.0
2022-09-13 12:50:00,456.5,456.5,456.5,456.5,100.0,456.5,456.5,456.5,456.5,100.0
2022-09-13 12:55:00,456.75,457.67,456.75,457.67,700.0,456.75,457.67,456.75,457.67,700.0
2022-09-13 13:00:00,457.7,458.65,457.5,458.63,1300.0,457.7,458.65,457.5,458.63,1300.0
2022-09-13 13:05:00,459.69,459.69,459.68,459.69,100.0,459.69,459.69,459.68,459.69,100.0
2022-09-13 13:10:00,459.69,459.69,459.69,459.69,0.0,459.69,459.69,459.69,459.69,0.0
2022-09-13 13:15:00,459.59,459.6,459.14,459.14,500.0,459.59,459.6,459.14,459.14,500.0
2022-09-13 13:20:00,459.18,459.33,458.78,458.78,400.0,459.18,459.33,458.78,458.78,400.0
2022-09-13 13:25:00,459.23,459.42,459.23,459.42,441.0,459.23,459.42,459.23,459.42,441.0
2022-09-13 13:30:00,459.23,459.23,459.0,459.1,400.0,459.23,459.23,459.0,459.1,400.0
2022-09-13 13:35:00,458.96,459.83,458.7,459.62,1188.0,458.96,459.83,458.7,459.62,1188.0
2022-09-13 13:40:00,459.1,459.1,459.1,459.1,100.0,459.1,459.1,459.1,459.1,100.0
2022-09-13 13:45:00,458.75,458.78,458.53,458.78,600.0,458.75,458.78,458.53,458.78,600.0
2022-09-13 13:50:00,458.45,458.52,457.8,457.93,4800.0,458.45,458.52,457.8,457.93,4800.0
2022-09-13 13:55:00,457.93,458.52,457.74,458.26,2200.0,457.93,458.52,457.74,458.26,2200.0
2022-09-13 14:00:00,458.38,458.93,458.38,458.93,400.0,458.38,458.93,458.38,458.93,400.0
2022-09-13 14:05:00,458.93,459.0,458.54,458.89,1100.0,458.93,459.0,458.54,458.89,1100.0
2022-09-13 14:10:00,459.56,459.56,459.56,459.56,100.0,459.56,459.56,459.56,459.56,100.0
2022-09-13 14:15:00,459.84,460.5,459.84,460.2,1400.0,459.84,460.5,459.84,460.2,1400.0
2022-09-13 14:20:00,460.25,461.28,460.07,461.28,1400.0,460.25,461.28,460.07,461.28,1400.0
2022-09-13 14:25:00,461.05,461.05,459.73,460.0,1408.0,461.05,461.05,459.73,460.0,1408.0
2022-09-13 14:30:00,460.0,460.0,460.0,460.0,0.0,460.0,460.0,460.0,460.0,0.0
2022-09-13 14:35:00,459.8,459.8,459.6,459.75,600.0,459.8,459.8,459.6,459.75,600.0
2022-09-13 14:40:00,460.02,460.02,460.02,460.02,100.0,460.02,460.02,460.02,460.02,100.0
2022-09-13 14:45:00,459.91,459.91,459.53,459.75,500.0,459.91,459.91,459.53,459.75,500.0
2022-09-13 14:50:00,459.24,459.59,459.0,459.0,1756.0,459.24,459.59,459.0,459.0,1756.0
2022-09-13 14:55:00,458.93,459.58,458.85,459.27,1157.0,458.93,459.58,458.85,459.27,1157.0
2022-09-13 15:00:00,459.69,460.19,459.68,460.09,945.0,459.69,460.19,459.68,460.09,945.0
2022-09-13 15:05:00,460.45,460.59,459.91,460.54,1200.0,460.45,460.59,459.91,460.54,1200.0
2022-09-13 15:10:00,460.08,460.08,460.08,460.08,100.0,460.08,460.08,460.08,460.08,100.0
2022-09-13 15:15:00,460.04,460.04,459.64,459.84,1300.0,460.04,460.04,459.64,459.84,1300.0
2022-09-13 15:20:00,459.84,459.84,459.77,459.78,400.0,459.84,459.84,459.77,459.78,400.0
2022-09-13 15:25:00,459.77,459.77,457.06,457.06,700.0,459.77,459.77,457.06,457.06,700.0
2022-09-13 15:30:00,456.96,457.94,456.47,457.52,10344.0,456.96,457.94,456.47,457.52,10344.0
2022-09-13 15:35:00,457.6,458.5,457.34,458.49,10155.0,457.6,458.5,457.34,458.49,10155.0
2022-09-13 15:40:00,458.25,458.35,455.42,456.01,3932.0,458.25,458.35,455.42,456.01,3932.0
2022-09-13 15:45:00,455.93,455.93,454.04,454.8,1300.0,455.93,455.93,454.04,454.8,1300.0
2022-09-13 15:50:00,454.85,455.63,454.85,455.63,3100.0,454.85,455.63,454.85,455.63,3100.0
2022-09-13 15:55:00,455.64,456.17,454.32,454.32,10233.0,455.64,456.17,454.32,454.32,10233.0
2022-09-14 09:30:00,454.34,454.43,454.34,454.43,837.0,454.34,454.43,454.34,454.43,837.0
2022-09-14 09:35:00,453.36,453.36,448.62,448.62,800.0,453.36,453.36,448.62,448.62,800.0
2022-09-14 09:40:00,448.62,450.0,446.6,450.0,2305.0,448.62,450.0,446.6,450.0,2305.0
2022-09-14 09:45:00,451.66,452.51,450.84,452.51,2800.0,451.66,452.51,450.84,452.51,2800.0
2022-09-14 09:50:00,452.61,452.66,451.5,452.66,558.0,452.61,452.66,451.5,452.66,558.0
2022-09-14 09:55:00,455.46,455.46,452.5,453.96,2816.0,455.46,455.46,452.5,453.96,2816.0
2022-09-14 10:00:00,453.52,454.07,453.41,453.61,1520.0,453.52,454.07,453.41,453.61,1520.0
2022-09-14 10:05:00,454.1,460.55,454.09,460.55,1234.0,454.1,460.55,454.09,460.55,1234.0
2022-09-14 10:10:00,459.0,459.3,457.93,457.94,1100.0,459.0,459.3,457.93,457.94,1100.0
2022-09-14 10:15:00,458.64,458.64,457.68,458.0,1454.0,458.64,458.64,457.68,458.0,1454.0
2022-09-14 10:20:00,457.04,458.11,457.04,458.11,800.0,457.04,458.11,457.04,458.11,800.0
2022-09-14 10:25:00,458.35,458.35,456.92,457.42,1347.0,458.35,458.35,456.92,457.42,1347.0
2022-09-14 10:30:00,457.0,457.23,456.0,456.08,1451.0,457.0,457.23,456.0,456.08,1451.0
2022-09-14 10:35:00,455.96,456.51,455.47,456.51,1422.0,455.96,456.51,455.47,456.51,1422.0
2022-09-14 10:40:00,457.23,458.2,457.23,457.8,686.0,457.23,458.2,457.23,457.8,686.0
2022-09-14 10:45:00,458.22,458.44,458.22,458.44,200.0,458.22,458.44,458.22,458.44,200.0
2022-09-14 10:50:00,458.19,458.2,456.95,457.28,879.0,458.19,458.2,456.95,457.28,879.0
2022-09-14 10:55:00,457.03,457.03,456.61,456.74,604.0,457.03,457.03,456.61,456.74,604.0
2022-09-14 11:00:00,456.59,456.59,455.64,455.97,927.0,456.59,456.59,455.64,455.97,927.0
2022-09-14 11:05:00,457.5,459.76,457.5,459.76,737.0,457.5,459.76,457.5,459.76,737.0
2022-09-14 11:10:00,460.35,461.33,460.35,461.33,515.0,460.35,461.33,460.35,461.33,515.0
2022-09-14 11:15:00,461.28,461.28,459.01,459.01,500.0,461.28,461.28,459.01,459.01,500.0
2022-09-14 11:20:00,459.05,461.25,459.05,461.25,605.0,459.05,461.25,459.05,461.25,605.0
2022-09-14 11:25:00,461.7,462.23,460.97,461.96,600.0,461.7,462.23,460.97,461.96,600.0
2022-09-14 11:30:00,460.27,460.29,459.58,459.58,550.0,460.27,460.29,459.58,459.58,550.0
2022-09-14 11:35:00,460.42,460.84,460.42,460.84,300.0,460.42,460.84,460.42,460.84,300.0
2022-09-14 11:40:00,460.66,460.85,460.64,460.85,300.0,460.66,460.85,460.64,460.85,300.0
2022-09-14 11:45:00,461.05,462.15,461.05,462.15,1975.0,461.05,462.15,461.05,462.15,1975.0
2022-09-14 11:50:00,461.48,462.56,461.47,462.38,600.0,461.48,462.56,461.47,462.38,600.0
2022-09-14 11:55:00,462.38,462.38,461.43,461.73,936.0,462.38,462.38,461.43,461.73,936.0
2022-09-14 12:00:00,461.73,461.73,460.57,460.57,256.0,461.73,461.73,460.57,460.57,256.0
2022-09-14 12:05:00,460.42,460.42,460.42,460.42,100.0,460.42,460.42,460.42,460.42,100.0
2022-09-14 12:10:00,461.46,461.46,461.35,461.36,200.0,461.46,461.46,461.35,461.36,200.0
2022-09-14 12:15:00,461.63,461.93,461.12,461.12,600.0,461.63,461.93,461.12,461.12,600.0
2022-09-14 12:20:00,460.56,460.57,460.52,460.57,300.0,460.56,460.57,460.52,460.57,300.0
2022-09-14 12:25:00,460.62,460.62,459.86,460.35,802.0,460.62,460.62,459.86,460.35,802.0
2022-09-14 12:30:00,460.56,460.57,459.73,459.85,851.0,460.56,460.57,459.73,459.85,851.0
2022-09-14 12:35:00,460.01,461.65,460.01,461.4,704.0,460.01,461.65,460.01,461.4,704.0
2022-09-14 12:40:00,461.87,463.0,461.87,462.39,700.0,461.87,463.0,461.87,462.39,700.0
2022-09-14 12:45:00,462.66,462.66,462.24,462.63,500.0,462.66,462.66,462.24,462.63,500.0
2022-09-14 12:50:00,463.06,463.43,462.98,463.11,901.0,463.06,463.43,462.98,463.11,901.0
2022-09-14 12:55:00,463.12,463.12,462.48,462.5,1200.0,463.12,463.12,462.48,462.5,1200.0
2022-09-14 13:00:00,462.71,463.04,461.99,461.99,1000.0,462.71,463.04,461.99,461.99,1000.0
2022-09-14 13:05:00,461.88,461.88,461.03,461.03,400.0,461.88,461.88,461.03,461.03,400.0
2022-09-14 13:10:00,461.73,462.16,461.72,462.16,200.0,461.73,462.16,461.72,462.16,200.0
2022-09-14 13:15:00,462.26,462.26,461.52,461.7,1700.0,462.26,462.26,461.52,461.7,1700.0
2022-09-14 13:20:00,462.11,462.16,461.29,461.7,1100.0,462.11,462.16,461.29,461.7,1100.0
2022-09-14 13:25:00,461.7,462.2,461.16,462.14,1432.0,461.7,462.2,461.16,462.14,1432.0
2022-09-14 13:30:00,461.88,462.2,461.7,461.99,817.0,461.88,462.2,461.7,461.99,817.0
2022-09-14 13:35:00,461.7,462.7,461.69,461.97,1577.0,461.7,462.7,461.69,461.97,1577.0
2022-09-14 13:40:00,461.55,461.61,461.55,461.6,300.0,461.55,461.61,461.55,461.6,300.0
2022-09-14 13:45:00,462.13,462.14,460.72,461.67,4511.0,462.13,462.14,460.72,461.67,4511.0
2022-09-14 13:50:00,461.23,461.73,461.21,461.5,1714.0,461.23,461.73,461.21,461.5,1714.0
2022-09-14 13:55:00,462.02,463.07,461.82,463.07,5173.0,462.02,463.07,461.82,463.07,5173.0
2022-09-14 14:00:00,463.08,463.33,462.5,462.73,3416.0,463.08,463.33,462.5,462.73,3416.0
2022-09-14 14:05:00,462.51,463.53,462.1,462.12,1980.0,462.51,463.53,462.1,462.12,1980.0
2022-09-14 14:10:00,462.55,464.03,462.33,464.0,3799.0,462.55,464.03,462.33,464.0,3799.0
2022-09-14 14:15:00,464.15,464.6,464.15,464.6,876.0,464.15,464.6,464.15,464.6,876.0
2022-09-14 14:20:00,464.2,464.2,462.1,462.45,9031.0,464.2,464.2,462.1,462.45,9031.0
2022-09-14 14:25:00,462.12,462.65,462.11,462.65,822.0,462.12,462.65,462.11,462.65,822.0
2022-09-14 14:30:00,462.47,462.56,462.46,462.56,600.0,462.47,462.56,462.46,462.56,600.0
2022-09-14 14:35:00,463.09,463.09,462.51,462.51,1007.0,463.09,463.09,462.51,462.51,1007.0
2022-09-14 14:40:00,462.18,462.74,462.18,462.74,601.0,462.18,462.74,462.18,462.74,601.0
2022-09-14 14:45:00,463.05,463.13,462.29,462.83,1008.0,463.05,463.13,462.29,462.83,1008.0
2022-09-14 14:50:00,462.31,462.31,460.03,460.03,1501.0,462.31,462.31,460.03,460.03,1501.0
2022-09-14 14:55:00,460.03,460.11,459.91,459.91,900.0,460.03,460.11,459.91,459.91,900.0
2022-09-14 15:00:00,459.7,459.7,457.89,457.9,1000.0,459.7,459.7,457.89,457.9,1000.0
2022-09-14 15:05:00,457.95,459.93,457.23,459.93,6826.0,457.95,459.93,457.23,459.93,6826.0
2022-09-14 15:10:00,460.08,460.26,459.82,460.26,1600.0,460.08,460.26,459.82,460.26,1600.0
2022-09-14 15:15:00,460.05,460.54,460.05,460.19,1200.0,460.05,460.54,460.05,460.19,1200.0
2022-09-14 15:20:00,460.45,462.42,460.23,462.22,3631.0,460.45,462.42,460.23,462.22,3631.0
2022-09-14 15:25:00,462.4,462.59,460.29,460.3,3346.0,462.4,462.59,460.29,460.3,3346.0
2022-09-14 15:30:00,460.28,460.36,459.76,460.11,1100.0,460.28,460.36,459.76,460.11,1100.0
2022-09-14 15:35:00,460.54,460.72,459.21,459.6,1582.0,460.54,460.72,459.21,459.6,1582.0
2022-09-14 15:40:00,459.98,461.2,459.98,460.37,1140.0,459.98,461.2,459.98,460.37,1140.0
2022-09-14 15:45:00,460.18,460.71,459.94,460.56,2630.0,460.18,460.71,459.94,460.56,2630.0
2022-09-14 15:50:00,461.07,462.55,461.07,462.55,6209.0,461.07,462.55,461.07,462.55,6209.0
2022-09-14 15:55:00,462.88,465.38,462.73,464.38,26542.0,462.88,465.38,462.73,464.38,26542.0
2022-09-15 09:30:00,459.65,459.65,455.16,455.16,1441.0,459.65,459.65,455.16,455.16,1441.0
2022-09-15 09:35:00,455.16,455.16,455.16,455.16,500.0,455.16,455.16,455.16,455.16,500.0
2022-09-15 09:40:00,453.71,460.69,453.7,460.69,1636.0,453.71,460.69,453.7,460.69,1636.0
2022-09-15 09:45:00,461.4,462.67,460.4,460.74,890.0,461.4,462.67,460.4,460.74,890.0
2022-09-15 09:50:00,461.9,462.14,461.9,462.14,600.0,461.9,462.14,461.9,462.14,600.0
2022-09-15 09:55:00,462.0,462.33,460.83,462.33,1450.0,462.0,462.33,460.83,462.33,1450.0
2022-09-15 10:00:00,462.33,463.58,461.28,462.08,1600.0,462.33,463.58,461.28,462.08,1600.0
2022-09-15 10:05:00,461.21,461.21,460.21,460.21,690.0,461.21,461.21,460.21,460.21,690.0
2022-09-15 10:10:00,460.01,460.14,458.5,458.53,3004.0,460.01,460.14,458.5,458.53,3004.0
2022-09-15 10:15:00,458.0,459.01,457.38,458.87,2697.0,458.0,459.01,457.38,458.87,2697.0
2022-09-15 10:20:00,458.79,458.79,457.5,457.9,1798.0,458.79,458.79,457.5,457.9,1798.0
2022-09-15 10:25:00,458.0,458.0,455.68,455.68,3468.0,458.0,458.0,455.68,455.68,3468.0
2022-09-15 10:30:00,456.92,457.07,456.36,456.36,960.0,456.92,457.07,456.36,456.36,960.0
2022-09-15 10:35:00,457.47,457.47,457.47,457.47,100.0,457.47,457.47,457.47,457.47,100.0
2022-09-15 10:40:00,456.64,456.64,456.36,456.36,200.0,456.64,456.64,456.36,456.36,200.0
2022-09-15 10:45:00,456.06,456.98,455.81,455.81,900.0,456.06,456.98,455.81,455.81,900.0
2022-09-15 10:50:00,455.53,455.53,454.77,454.83,641.0,455.53,455.53,454.77,454.83,641.0
2022-09-15 10:55:00,453.72,453.73,452.0,452.0,800.0,453.72,453.73,452.0,452.0,800.0
2022-09-15 11:00:00,451.46,452.04,451.46,452.04,500.0,451.46,452.04,451.46,452.04,500.0
2022-09-15 11:05:00,451.67,454.08,451.48,453.67,6028.0,451.67,454.08,451.48,453.67,6028.0
2022-09-15 11:10:00,452.78,453.3,451.3,451.87,16722.0,452.78,453.3,451.3,451.87,16722.0
2022-09-15 11:15:00,451.86,451.86,451.86,451.86,200.0,451.86,451.86,451.86,451.86,200.0
2022-09-15 11:20:00,453.08,453.29,453.06,453.29,500.0,453.08,453.29,453.06,453.29,500.0
2022-09-15 11:25:00,453.23,453.33,453.21,453.21,300.0,453.23,453.33,453.21,453.21,300.0
2022-09-15 11:30:00,453.6,454.14,453.6,454.14,400.0,453.6,454.14,453.6,454.14,400.0
2022-09-15 11:35:00,453.33,454.15,453.02,454.15,860.0,453.33,454.15,453.02,454.15,860.0
2022-09-15 11:40:00,453.7,454.16,453.41,453.96,1250.0,453.7,454.16,453.41,453.96,1250.0
2022-09-15 11:45:00,454.0,454.0,453.81,453.81,500.0,454.0,454.0,453.81,453.81,500.0
2022-09-15 11:50:00,453.99,454.6,453.89,454.1,1300.0,453.99,454.6,453.89,454.1,1300.0
2022-09-15 11:55:00,454.53,455.04,454.53,455.02,1400.0,454.53,455.04,454.53,455.02,1400.0
2022-09-15 12:00:00,454.99,455.02,454.98,455.0,504.0,454.99,455.02,454.98,455.0,504.0
2022-09-15 12:05:00,455.0,455.38,454.87,455.38,800.0,455.0,455.38,454.87,455.38,800.0
2022-09-15 12:10:00,455.8,455.8,455.27,455.27,200.0,455.8,455.8,455.27,455.27,200.0
2022-09-15 12:15:00,455.27,456.4,455.04,456.4,2238.0,455.27,456.4,455.04,456.4,2238.0
2022-09-15 12:20:00,456.18,456.39,456.18,456.39,200.0,456.18,456.39,456.18,456.39,200.0
2022-09-15 12:25:00,456.42,457.28,456.3,457.28,1600.0,456.42,457.28,456.3,457.28,1600.0
2022-09-15 12:30:00,457.54,457.54,457.49,457.49,200.0,457.54,457.54,457.49,457.49,200.0
2022-09-15 12:35:00,458.0,458.89,458.0,458.89,700.0,458.0,458.89,458.0,458.89,700.0
2022-09-15 12:40:00,458.83,459.19,457.49,457.68,4377.0,458.83,459.19,457.49,457.68,4377.0
2022-09-15 12:45:00,458.3,458.3,458.08,458.09,700.0,458.3,458.3,458.08,458.09,700.0
2022-09-15 12:50:00,457.96,457.96,457.67,457.68,201.0,457.96,457.96,457.67,457.68,201.0
2022-09-15 12:55:00,457.1,458.09,457.0,458.09,982.0,457.1,458.09,457.0,458.09,982.0
2022-09-15 13:00:00,458.63,458.83,458.38,458.83,400.0,458.63,458.83,458.38,458.83,400.0
2022-09-15 13:05:00,460.04,460.07,459.79,460.07,600.0,460.04,460.07,459.79,460.07,600.0
2022-09-15 13:10:00,460.14,460.29,460.05,460.29,300.0,460.14,460.29,460.05,460.29,300.0
2022-09-15 13:15:00,460.73,460.73,460.56,460.56,486.0,460.73,460.73,460.56,460.56,486.0
2022-09-15 13:20:00,460.25,460.37,459.61,460.31,900.0,460.25,460.37,459.61,460.31,900.0
2022-09-15 13:25:00,460.7,461.96,460.7,461.81,917.0,460.7,461.96,460.7,461.81,917.0
2022-09-15 13:30:00,461.61,461.61,460.94,461.0,1197.0,461.61,461.61,460.94,461.0,1197.0
2022-09-15 13:35:00,460.98,460.98,460.2,460.2,200.0,460.98,460.98,460.2,460.2,200.0
2022-09-15 13:40:00,461.05,461.05,460.18,460.18,300.0,461.05,461.05,460.18,460.18,300.0
2022-09-15 13:45:00,460.0,460.0,459.22,459.22,700.0,460.0,460.0,459.22,459.22,700.0
2022-09-15 13:50:00,458.28,459.0,458.28,458.99,300.0,458.28,459.0,458.28,458.99,300.0
2022-09-15 13:55:00,458.99,458.99,458.99,458.99,0.0,458.99,458.99,458.99,458.99,0.0
2022-09-15 14:00:00,458.99,458.99,458.22,458.87,2100.0,458.99,458.99,458.22,458.87,2100.0
2022-09-15 14:05:00,458.87,458.87,458.87,458.87,0.0,458.87,458.87,458.87,458.87,0.0
2022-09-15 14:10:00,457.89,458.0,457.5,457.8,1759.0,457.89,458.0,457.5,457.8,1759.0
2022-09-15 14:15:00,458.0,458.38,457.9,458.38,400.0,458.0,458.38,457.9,458.38,400.0
2022-09-15 14:20:00,458.5,458.5,458.43,458.43,200.0,458.5,458.5,458.43,458.43,200.0
2022-09-15 14:25:00,458.77,459.24,458.77,459.24,400.0,458.77,459.24,458.77,459.24,400.0
2022-09-15 14:30:00,459.24,459.6,459.12,459.5,1361.0,459.24,459.6,459.12,459.5,1361.0
2022-09-15 14:35:00,459.68,459.87,459.68,459.87,775.0,459.68,459.87,459.68,459.87,775.0
2022-09-15 14:40:00,459.5,459.53,458.98,459.31,1223.0,459.5,459.53,458.98,459.31,1223.0
2022-09-15 14:45:00,459.5,459.54,458.79,458.79,1287.0,459.5,459.54,458.79,458.79,1287.0
2022-09-15 14:50:00,458.82,458.82,458.82,458.82,100.0,458.82,458.82,458.82,458.82,100.0
2022-09-15 14:55:00,458.6,458.73,458.5,458.5,1164.0,458.6,458.73,458.5,458.5,1164.0
2022-09-15 15:00:00,458.04,458.04,457.3,457.31,1919.0,458.04,458.04,457.3,457.31,1919.0
2022-09-15 15:05:00,457.32,457.46,456.85,456.85,1804.0,457.32,457.46,456.85,456.85,1804.0
2022-09-15 15:10:00,456.36,456.5,455.72,455.76,2860.0,456.36,456.5,455.72,455.76,2860.0
2022-09-15 15:15:00,455.5,455.5,454.67,454.81,1522.0,455.5,455.5,454.67,454.81,1522.0
2022-09-15 15:20:00,453.65,454.0,453.65,453.78,1520.0,453.65,454.0,453.65,453.78,1520.0
2022-09-15 15:25:00,454.5,455.63,453.82,455.63,2500.0,454.5,455.63,453.82,455.63,2500.0
2022-09-15 15:30:00,455.2,456.71,455.0,456.31,2168.0,455.2,456.71,455.0,456.31,2168.0
2022-09-15 15:35:00,456.45,456.69,455.87,456.69,2357.0,456.45,456.69,455.87,456.69,2357.0
2022-09-15 15:40:00,456.35,457.47,456.35,456.71,5238.0,456.35,457.47,456.35,456.71,5238.0
2022-09-15 15:45:00,456.99,457.02,456.47,456.48,2807.0,456.99,457.02,456.47,456.48,2807.0
2022-09-15 15:50:00,456.54,457.66,456.24,457.13,4939.0,456.54,457.66,456.24,457.13,4939.0
2022-09-15 15:55:00,457.04,458.35,457.04,458.23,11621.0,457.04,458.35,457.04,458.23,11621.0
2022-09-16 09:30:00,453.57,453.57,449.71,450.44,25647.0,453.57,453.57,449.71,450.44,25647.0
2022-09-16 09:35:00,450.44,450.44,450.44,450.44,0.0,450.44,450.44,450.44,450.44,0.0
2022-09-16 09:40:00,450.44,450.44,450.44,450.44,0.0,450.44,450.44,450.44,450.44,0.0
2022-09-16 09:45:00,452.19,452.19,452.19,452.19,214.0,452.19,452.19,452.19,452.19,214.0
2022-09-16 09:50:00,452.19,452.19,452.19,452.19,0.0,452.19,452.19,452.19,452.19,0.0
2022-09-16 09:55:00,451.42,451.42,450.21,451.33,300.0,451.42,451.42,450.21,451.33,300.0
2022-09-16 10:00:00,451.6,451.9,451.1,451.1,1002.0,451.6,451.9,451.1,451.1,1002.0
2022-09-16 10:05:00,451.59,452.66,450.0,450.0,1814.0,451.59,452.66,450.0,450.0,1814.0
2022-09-16 10:10:00,450.62,452.55,450.62,452.55,900.0,450.62,452.55,450.62,452.55,900.0
2022-09-16 10:15:00,451.22,451.97,451.05,451.97,400.0,451.22,451.97,451.05,451.97,400.0
2022-09-16 10:20:00,451.97,451.97,451.97,451.97,0.0,451.97,451.97,451.97,451.97,0.0
2022-09-16 10:25:00,450.87,451.07,450.87,451.06,300.0,450.87,451.07,450.87,451.06,300.0
2022-09-16 10:30:00,451.68,456.88,451.41,456.77,7562.0,451.68,456.88,451.41,456.77,7562.0
2022-09-16 10:35:00,457.18,457.57,456.5,457.02,1875.0,457.18,457.57,456.5,457.02,1875.0
2022-09-16 10:40:00,457.75,458.53,457.54,458.43,800.0,457.75,458.53,457.54,458.43,800.0
2022-09-16 10:45:00,457.0,458.6,456.93,457.87,600.0,457.0,458.6,456.93,457.87,600.0
2022-09-16 10:50:00,458.98,460.82,458.98,460.81,1700.0,458.98,460.82,458.98,460.81,1700.0
2022-09-16 10:55:00,460.61,461.0,460.43,460.5,1400.0,460.61,461.0,460.43,460.5,1400.0
2022-09-16 11:00:00,460.59,460.59,458.5,458.5,2059.0,460.59,460.59,458.5,458.5,2059.0
2022-09-16 11:05:00,458.1,459.38,458.02,459.18,800.0,458.1,459.38,458.02,459.18,800.0
2022-09-16 11:10:00,458.54,458.54,458.0,458.06,933.0,458.54,458.54,458.0,458.06,933.0
2022-09-16 11:15:00,458.04,460.25,458.04,460.25,1230.0,458.04,460.25,458.04,460.25,1230.0
2022-09-16 11:20:00,460.44,460.48,458.79,458.79,1576.0,460.44,460.48,458.79,458.79,1576.0
2022-09-16 11:25:00,459.25,459.25,459.25,459.25,100.0,459.25,459.25,459.25,459.25,100.0
2022-09-16 11:30:00,458.62,459.88,458.62,459.88,400.0,458.62,459.88,458.62,459.88,400.0
2022-09-16 11:35:00,459.36,459.54,458.57,458.58,1000.0,459.36,459.54,458.57,458.58,1000.0
2022-09-16 11:40:00,459.5,460.11,459.03,459.03,700.0,459.5,460.11,459.03,459.03,700.0
2022-09-16 11:45:00,459.12,459.12,458.57,458.66,1099.0,459.12,459.12,458.57,458.66,1099.0
2022-09-16 11:50:00,458.44,459.64,458.44,459.64,842.0,458.44,459.64,458.44,459.64,842.0
2022-09-16 11:55:00,459.62,459.77,459.22,459.22,500.0,459.62,459.77,459.22,459.22,500.0
2022-09-16 12:00:00,458.44,458.44,457.57,457.58,906.0,458.44,458.44,457.57,457.58,906.0
2022-09-16 12:05:00,457.95,458.02,457.28,457.28,1254.0,457.95,458.02,457.28,457.28,1254.0
2022-09-16 12:10:00,457.01,457.34,457.01,457.34,500.0,457.01,457.34,457.01,457.34,500.0
2022-09-16 12:15:00,457.64,457.64,456.53,456.82,1053.0,457.64,457.64,456.53,456.82,1053.0
2022-09-16 12:20:00,456.82,456.82,456.82,456.82,0.0,456.82,456.82,456.82,456.82,0.0
2022-09-16 12:25:00,454.33,454.33,453.28,453.42,800.0,454.33,454.33,453.28,453.42,800.0
2022-09-16 12:30:00,453.4,454.67,453.4,454.02,1104.0,453.4,454.67,453.4,454.02,1104.0
2022-09-16 12:35:00,454.4,454.4,454.4,454.4,100.0,454.4,454.4,454.4,454.4,100.0
2022-09-16 12:40:00,454.44,454.97,454.44,454.81,700.0,454.44,454.97,454.44,454.81,700.0
2022-09-16 12:45:00,454.77,454.77,454.77,454.77,100.0,454.77,454.77,454.77,454.77,100.0
2022-09-16 12:50:00,455.02,455.72,455.02,455.71,1100.0,455.02,455.72,455.02,455.71,1100.0
2022-09-16 12:55:00,456.23,456.23,456.23,456.23,101.0,456.23,456.23,456.23,456.23,101.0
2022-09-16 13:00:00,456.53,456.97,454.71,454.72,1800.0,456.53,456.97,454.71,454.72,1800.0
2022-09-16 13:05:00,453.6,454.05,453.6,453.74,500.0,453.6,454.05,453.6,453.74,500.0
2022-09-16 13:10:00,453.0,453.0,453.0,453.0,100.0,453.0,453.0,453.0,453.0,100.0
2022-09-16 13:15:00,452.91,452.91,452.91,452.91,100.0,452.91,452.91,452.91,452.91,100.0
2022-09-16 13:20:00,452.74,452.92,451.28,451.28,1000.0,452.74,452.92,451.28,451.28,1000.0
2022-09-16 13:25:00,451.48,452.7,451.47,452.7,946.0,451.48,452.7,451.47,452.7,946.0
2022-09-16 13:30:00,453.19,453.29,452.79,453.29,400.0,453.19,453.29,452.79,453.29,400.0
2022-09-16 13:35:00,453.13,453.83,453.13,453.83,300.0,453.13,453.83,453.13,453.83,300.0
2022-09-16 13:40:00,453.53,454.1,453.15,453.8,1701.0,453.53,454.1,453.15,453.8,1701.0
2022-09-16 13:45:00,453.81,453.81,453.81,453.81,100.0,453.81,453.81,453.81,453.81,100.0
2022-09-16 13:50:00,454.21,454.55,454.0,454.0,400.0,454.21,454.55,454.0,454.0,400.0
2022-09-16 13:55:00,454.67,456.02,454.67,456.02,1300.0,454.67,456.02,454.67,456.02,1300.0
2022-09-16 14:00:00,456.04,456.04,456.0,456.0,300.0,456.04,456.04,456.0,456.0,300.0
2022-09-16 14:05:00,457.06,457.15,456.78,456.87,600.0,457.06,457.15,456.78,456.87,600.0
2022-09-16 14:10:00,457.12,457.12,455.92,456.0,1100.0,457.12,457.12,455.92,456.0,1100.0
2022-09-16 14:15:00,455.8,455.93,455.75,455.93,955.0,455.8,455.93,455.75,455.93,955.0
2022-09-16 14:20:00,455.93,456.46,455.62,456.25,1781.0,455.93,456.46,455.62,456.25,1781.0
2022-09-16 14:25:00,456.25,456.25,456.25,456.25,0.0,456.25,456.25,456.25,456.25,0.0
2022-09-16 14:30:00,456.91,457.0,456.73,456.99,800.0,456.91,457.0,456.73,456.99,800.0
2022-09-16 14:35:00,457.56,457.71,457.26,457.52,1533.0,457.56,457.71,457.26,457.52,1533.0
2022-09-16 14:40:00,457.42,457.96,457.42,457.96,500.0,457.42,457.96,457.42,457.96,500.0
2022-09-16 14:45:00,458.54,459.51,458.48,459.5,1509.0,458.54,459.51,458.48,459.5,1509.0
2022-09-16 14:50:00,459.22,460.29,459.22,460.29,202.0,459.22,460.29,459.22,460.29,202.0
2022-09-16 14:55:00,459.94,459.96,459.83,459.96,400.0,459.94,459.96,459.83,459.96,400.0
2022-09-16 15:00:00,459.97,459.97,459.01,459.57,2016.0,459.97,459.97,459.01,459.57,2016.0
2022-09-16 15:05:00,459.5,460.07,459.5,460.07,705.0,459.5,460.07,459.5,460.07,705.0
2022-09-16 15:10:00,459.59,460.0,459.25,459.97,2500.0,459.59,460.0,459.25,459.97,2500.0
2022-09-16 15:15:00,459.94,460.44,459.18,459.27,4399.0,459.94,460.44,459.18,459.27,4399.0
2022-09-16 15:20:00,459.49,461.28,459.48,461.28,3201.0,459.49,461.28,459.48,461.28,3201.0
2022-09-16 15:25:00,461.0,461.7,460.13,460.13,2500.0,461.0,461.7,460.13,460.13,2500.0
2022-09-16 15:30:00,460.01,460.2,459.46,459.85,1300.0,460.01,460.2,459.46,459.85,1300.0
2022-09-16 15:35:00,460.25,460.25,460.13,460.13,200.0,460.25,460.25,460.13,460.13,200.0
2022-09-16 15:40:00,460.6,461.4,460.4,461.4,1500.0,460.6,461.4,460.4,461.4,1500.0
2022-09-16 15:45:00,461.43,463.1,460.82,462.97,9483.0,461.43,463.1,460.82,462.97,9483.0
2022-09-16 15:50:00,463.4,465.36,463.4,464.97,6247.0,463.4,465.36,463.4,464.97,6247.0
2022-09-16 15:55:00,465.29,466.43,464.52,465.71,16312.0,465.29,466.43,464.52,465.71,16312.0
2022-09-19 09:30:00,463.23,463.23,463.23,463.23,1379.0,463.23,463.23,463.23,463.23,1379.0
2022-09-19 09:35:00,463.23,463.23,463.23,463.23,0.0,463.23,463.23,463.23,463.23,0.0
2022-09-19 09:40:00,465.41,465.85,465.4,465.85,5350.0,465.41,465.85,465.4,465.85,5350.0
2022-09-19 09:45:00,466.27,466.27,463.84,464.38,700.0,466.27,466.27,463.84,464.38,700.0
2022-09-19 09:50:00,463.79,463.79,463.78,463.79,100.0,463.79,463.79,463.78,463.79,100.0
2022-09-19 09:55:00,463.4,463.78,462.91,463.16,400.0,463.4,463.78,462.91,463.16,400.0
2022-09-19 10:00:00,462.37,462.38,461.08,461.08,300.0,462.37,462.38,461.08,461.08,300.0
2022-09-19 10:05:00,460.83,460.83,458.52,458.52,500.0,460.83,460.83,458.52,458.52,500.0
2022-09-19 10:10:00,457.08,457.08,455.91,455.91,200.0,457.08,457.08,455.91,455.91,200.0
2022-09-19 10:15:00,454.48,454.69,453.0,454.69,1465.0,454.48,454.69,453.0,454.69,1465.0
2022-09-19 10:20:00,453.27,453.27,450.29,450.29,1359.0,453.27,453.27,450.29,450.29,1359.0
2022-09-19 10:25:00,450.31,451.48,450.08,451.41,1602.0,450.31,451.48,450.08,451.41,1602.0
2022-09-19 10:30:00,452.0,452.0,451.31,451.31,336.0,452.0,452.0,451.31,451.31,336.0
2022-09-19 10:35:00,452.29,452.97,452.29,452.97,700.0,452.29,452.97,452.29,452.97,700.0
2022-09-19 10:40:00,452.01,453.6,452.01,453.5,1200.0,452.01,453.6,452.01,453.5,1200.0
2022-09-19 10:45:00,452.32,452.32,450.92,450.92,300.0,452.32,452.32,450.92,450.92,300.0
2022-09-19 10:50:00,450.17,451.57,449.61,449.61,1800.0,450.17,451.57,449.61,449.61,1800.0
2022-09-19 10:55:00,450.75,450.76,449.17,450.0,532.0,450.75,450.76,449.17,450.0,532.0
2022-09-19 11:00:00,450.12,450.86,450.12,450.46,700.0,450.12,450.86,450.12,450.46,700.0
2022-09-19 11:05:00,450.84,450.84,450.84,450.84,100.0,450.84,450.84,450.84,450.84,100.0
2022-09-19 11:10:00,450.84,450.84,450.84,450.84,0.0,450.84,450.84,450.84,450.84,0.0
2022-09-19 11:15:00,451.65,453.44,451.64,453.27,800.0,451.65,453.44,451.64,453.27,800.0
2022-09-19 11:20:00,453.19,453.19,450.85,451.14,1101.0,453.19,453.19,450.85,451.14,1101.0
2022-09-19 11:25:00,450.69,450.69,450.0,450.0,400.0,450.69,450.69,450.0,450.0,400.0
2022-09-19 11:30:00,449.93,449.93,449.28,449.29,300.0,449.93,449.93,449.28,449.29,300.0
2022-09-19 11:35:00,448.76,448.76,447.05,447.06,2070.0,448.76,448.76,447.05,447.06,2070.0
2022-09-19 11:40:00,447.28,447.84,447.27,447.84,852.0,447.28,447.84,447.27,447.84,852.0
2022-09-19 11:45:00,447.01,448.86,447.01,448.86,726.0,447.01,448.86,447.01,448.86,726.0
2022-09-19 11:50:00,448.03,448.31,447.45,447.46,1100.0,448.03,448.31,447.45,447.46,1100.0
2022-09-19 11:55:00,447.47,449.08,447.46,449.08,1089.0,447.47,449.08,447.46,449.08,1089.0
2022-09-19 12:00:00,449.43,449.46,448.64,448.64,1200.0,449.43,449.46,448.64,448.64,1200.0
2022-09-19 12:05:00,448.07,449.18,448.07,449.18,700.0,448.07,449.18,448.07,449.18,700.0
2022-09-19 12:10:00,449.1,449.1,449.04,449.04,200.0,449.1,449.1,449.04,449.04,200.0
2022-09-19 12:15:00,449.34,449.45,449.06,449.06,379.0,449.34,449.45,449.06,449.06,379.0
2022-09-19 12:20:00,449.16,450.19,449.16,450.19,500.0,449.16,450.19,449.16,450.19,500.0
2022-09-19 12:25:00,449.78,449.88,449.78,449.88,200.0,449.78,449.88,449.78,449.88,200.0
2022-09-19 12:30:00,450.34,450.53,450.16,450.21,503.0,450.34,450.53,450.16,450.21,503.0
2022-09-19 12:35:00,451.12,451.12,450.88,450.88,898.0,451.12,451.12,450.88,450.88,898.0
2022-09-19 12:40:00,450.58,451.19,450.57,451.19,200.0,450.58,451.19,450.57,451.19,200.0
2022-09-19 12:45:00,451.16,451.16,451.12,451.12,200.0,451.16,451.16,451.12,451.12,200.0
2022-09-19 12:50:00,451.08,451.29,450.92,451.2,1061.0,451.08,451.29,450.92,451.2,1061.0
2022-09-19 12:55:00,451.2,451.43,450.5,450.8,2111.0,451.2,451.43,450.5,450.8,2111.0
2022-09-19 13:00:00,450.29,450.29,448.69,448.69,1300.0,450.29,450.29,448.69,448.69,1300.0
2022-09-19 13:05:00,448.69,448.69,448.69,448.69,0.0,448.69,448.69,448.69,448.69,0.0
2022-09-19 13:10:00,448.16,448.5,447.71,447.84,500.0,448.16,448.5,447.71,447.84,500.0
2022-09-19 13:15:00,447.67,448.48,447.67,448.48,1100.0,447.67,448.48,447.67,448.48,1100.0
2022-09-19 13:20:00,449.13,449.13,449.13,449.13,100.0,449.13,449.13,449.13,449.13,100.0
2022-09-19 13:25:00,448.75,448.75,448.74,448.74,200.0,448.75,448.75,448.74,448.74,200.0
2022-09-19 13:30:00,448.78,448.78,447.47,447.47,400.0,448.78,448.78,447.47,447.47,400.0
2022-09-19 13:35:00,447.44,448.28,447.37,448.28,1307.0,447.44,448.28,447.37,448.28,1307.0
2022-09-19 13:40:00,447.75,447.75,447.45,447.45,400.0,447.75,447.75,447.45,447.45,400.0
2022-09-19 13:45:00,448.02,448.52,446.86,447.04,6840.0,448.02,448.52,446.86,447.04,6840.0
2022-09-19 13:50:00,447.06,447.06,445.65,446.12,601.0,447.06,447.06,445.65,446.12,601.0
2022-09-19 13:55:00,446.09,446.09,445.5,445.5,692.0,446.09,446.09,445.5,445.5,692.0
2022-09-19 14:00:00,444.75,445.0,444.74,445.0,1100.0,444.75,445.0,444.74,445.0,1100.0
2022-09-19 14:05:00,444.85,445.17,444.82,445.17,353.0,444.85,445.17,444.82,445.17,353.0
2022-09-19 14:10:00,444.88,444.88,444.59,444.59,200.0,444.88,444.88,444.59,444.59,200.0
2022-09-19 14:15:00,443.6,443.6,443.6,443.6,100.0,443.6,443.6,443.6,443.6,100.0
2022-09-19 14:20:00,443.6,443.6,443.6,443.6,0.0,443.6,443.6,443.6,443.6,0.0
2022-09-19 14:25:00,442.72,443.47,442.72,443.47,1074.0,442.72,443.47,442.72,443.47,1074.0
2022-09-19 14:30:00,443.58,443.92,443.58,443.83,602.0,443.58,443.92,443.58,443.83,602.0
2022-09-19 14:35:00,443.63,443.63,443.3,443.63,400.0,443.63,443.63,443.3,443.63,400.0
2022-09-19 14:40:00,443.22,443.22,443.22,443.22,100.0,443.22,443.22,443.22,443.22,100.0
2022-09-19 14:45:00,443.22,443.22,443.22,443.22,0.0,443.22,443.22,443.22,443.22,0.0
2022-09-19 14:50:00,443.6,443.8,443.6,443.8,500.0,443.6,443.8,443.6,443.8,500.0
2022-09-19 14:55:00,444.44,444.45,444.28,444.3,500.0,444.44,444.45,444.28,444.3,500.0
2022-09-19 15:00:00,444.48,445.76,444.23,445.76,725.0,444.48,445.76,444.23,445.76,725.0
2022-09-19 15:05:00,445.89,446.14,445.89,446.14,501.0,445.89,446.14,445.89,446.14,501.0
2022-09-19 15:10:00,446.73,447.23,446.73,447.1,1200.0,446.73,447.23,446.73,447.1,1200.0
2022-09-19 15:15:00,448.24,448.69,448.23,448.69,1500.0,448.24,448.69,448.23,448.69,1500.0
2022-09-19 15:20:00,449.08,449.61,449.08,449.61,1800.0,449.08,449.61,449.08,449.61,1800.0
2022-09-19 15:25:00,449.79,450.11,449.39,449.39,1100.0,449.79,450.11,449.39,449.39,1100.0
2022-09-19 15:30:00,449.39,449.4,449.32,449.4,400.0,449.39,449.4,449.32,449.4,400.0
2022-09-19 15:35:00,448.53,448.53,448.22,448.22,200.0,448.53,448.53,448.22,448.22,200.0
2022-09-19 15:40:00,448.06,448.19,447.73,448.02,3100.0,448.06,448.19,447.73,448.02,3100.0
2022-09-19 15:45:00,447.9,448.3,447.87,448.13,5091.0,447.9,448.3,447.87,448.13,5091.0
2022-09-19 15:50:00,448.42,449.44,447.96,449.38,7696.0,448.42,449.44,447.96,449.38,7696.0
2022-09-19 15:55:00,449.67,449.88,448.85,449.85,18810.0,449.67,449.88,448.85,449.85,18810.0
2022-09-20 09:30:00,443.62,447.64,443.47,447.48,3403.0,443.62,447.64,443.47,447.48,3403.0
2022-09-20 09:35:00,446.46,446.46,441.17,442.68,1603.0,446.46,446.46,441.17,442.68,1603.0
2022-09-20 09:40:00,442.68,442.68,442.68,442.68,0.0,442.68,442.68,442.68,442.68,0.0
2022-09-20 09:45:00,439.0,439.34,437.64,437.65,1500.0,439.0,439.34,437.64,437.65,1500.0
2022-09-20 09:50:00,439.24,439.24,438.02,438.03,200.0,439.24,439.24,438.02,438.03,200.0
2022-09-20 09:55:00,439.49,439.49,436.5,439.47,2483.0,439.49,439.49,436.5,439.47,2483.0
2022-09-20 10:00:00,437.79,437.79,437.79,437.79,100.0,437.79,437.79,437.79,437.79,100.0
2022-09-20 10:05:00,437.5,439.89,437.5,439.73,1740.0,437.5,439.89,437.5,439.73,1740.0
2022-09-20 10:10:00,439.77,440.32,438.1,438.98,1300.0,439.77,440.32,438.1,438.98,1300.0
2022-09-20 10:15:00,439.72,441.22,438.65,440.5,1900.0,439.72,441.22,438.65,440.5,1900.0
2022-09-20 10:20:00,440.53,440.97,439.24,439.24,1420.0,440.53,440.97,439.24,439.24,1420.0
2022-09-20 10:25:00,440.67,440.67,440.67,440.67,100.0,440.67,440.67,440.67,440.67,100.0
2022-09-20 10:30:00,440.16,440.16,440.15,440.16,100.0,440.16,440.16,440.15,440.16,100.0
2022-09-20 10:35:00,439.37,439.64,438.37,438.44,2047.0,439.37,439.64,438.37,438.44,2047.0
2022-09-20 10:40:00,439.91,439.91,439.91,439.91,100.0,439.91,439.91,439.91,439.91,100.0
2022-09-20 10:45:00,441.06,441.06,440.7,440.7,300.0,441.06,441.06,440.7,440.7,300.0
2022-09-20 10:50:00,440.7,440.7,440.7,440.7,0.0,440.7,440.7,440.7,440.7,0.0
2022-09-20 10:55:00,441.87,442.85,441.03,442.85,1990.0,441.87,442.85,441.03,442.85,1990.0
2022-09-20 11:00:00,442.58,442.58,442.57,442.58,100.0,442.58,442.58,442.57,442.58,100.0
2022-09-20 11:05:00,442.2,442.2,442.2,442.2,100.0,442.2,442.2,442.2,442.2,100.0
2022-09-20 11:10:00,444.06,444.35,443.32,443.92,703.0,444.06,444.35,443.32,443.92,703.0
2022-09-20 11:15:00,443.16,443.16,443.16,443.16,100.0,443.16,443.16,443.16,443.16,100.0
2022-09-20 11:20:00,444.0,444.32,443.64,444.1,600.0,444.0,444.32,443.64,444.1,600.0
2022-09-20 11:25:00,443.58,444.94,443.55,444.94,1476.0,443.58,444.94,443.55,444.94,1476.0
2022-09-20 11:30:00,445.24,445.24,444.98,445.11,900.0,445.24,445.24,444.98,445.11,900.0
2022-09-20 11:35:00,445.07,445.07,444.24,444.24,300.0,445.07,445.07,444.24,444.24,300.0
2022-09-20 11:40:00,444.24,444.24,444.24,444.24,0.0,444.24,444.24,444.24,444.24,0.0
2022-09-20 11:45:00,443.6,444.18,443.49,443.58,1035.0,443.6,444.18,443.49,443.58,1035.0
2022-09-20 11:50:00,443.15,443.8,443.15,443.79,610.0,443.15,443.8,443.15,443.79,610.0
2022-09-20 11:55:00,443.87,444.17,443.87,444.17,200.0,443.87,444.17,443.87,444.17,200.0
2022-09-20 12:00:00,444.19,444.2,443.82,443.82,200.0,444.19,444.2,443.82,443.82,200.0
2022-09-20 12:05:00,443.91,443.91,443.91,443.91,100.0,443.91,443.91,443.91,443.91,100.0
2022-09-20 12:10:00,443.19,443.39,442.88,442.89,528.0,443.19,443.39,442.88,442.89,528.0
2022-09-20 12:15:00,442.94,442.94,442.6,442.6,211.0,442.94,442.94,442.6,442.6,211.0
2022-09-20 12:20:00,442.72,444.01,442.66,443.98,1800.0,442.72,444.01,442.66,443.98,1800.0
2022-09-20 12:25:00,443.98,444.21,442.99,443.29,1021.0,443.98,444.21,442.99,443.29,1021.0
2022-09-20 12:30:00,443.46,443.46,443.06,443.45,800.0,443.46,443.46,443.06,443.45,800.0
2022-09-20 12:35:00,443.94,444.59,442.86,444.59,1600.0,443.94,444.59,442.86,444.59,1600.0
2022-09-20 12:40:00,444.59,444.59,444.59,444.59,0.0,444.59,444.59,444.59,444.59,0.0
2022-09-20 12:45:00,444.5,444.73,444.12,444.33,2714.0,444.5,444.73,444.12,444.33,2714.0
2022-09-20 12:50:00,444.91,446.37,444.42,445.62,12159.0,444.91,446.37,444.42,445.62,12159.0
2022-09-20 12:55:00,445.58,446.35,445.3,446.18,1900.0,445.58,446.35,445.3,446.18,1900.0
2022-09-20 13:00:00,445.73,445.93,444.63,444.64,1140.0,445.73,445.93,444.63,444.64,1140.0
2022-09-20 13:05:00,443.9,444.24,443.58,443.58,500.0,443.9,444.24,443.58,443.58,500.0
2022-09-20 13:10:00,443.6,443.6,443.33,443.33,300.0,443.6,443.6,443.33,443.33,300.0
2022-09-20 13:15:00,441.65,443.5,441.65,442.9,2860.0,441.65,443.5,441.65,442.9,2860.0
2022-09-20 13:20:00,443.48,443.48,443.47,443.48,400.0,443.48,443.48,443.47,443.48,400.0
2022-09-20 13:25:00,443.48,443.48,443.48,443.48,0.0,443.48,443.48,443.48,443.48,0.0
2022-09-20 13:30:00,443.5,443.5,442.65,442.88,984.0,443.5,443.5,442.65,442.88,984.0
2022-09-20 13:35:00,441.85,443.8,441.41,443.8,2706.0,441.85,443.8,441.41,443.8,2706.0
2022-09-20 13:40:00,443.22,444.51,443.22,444.51,941.0,443.22,444.51,443.22,444.51,941.0
2022-09-20 13:45:00,443.76,443.77,443.76,443.77,200.0,443.76,443.77,443.76,443.77,200.0
2022-09-20 13:50:00,443.16,443.16,442.71,442.93,900.0,443.16,443.16,442.71,442.93,900.0
2022-09-20 13:55:00,442.73,443.32,442.46,443.27,2800.0,442.73,443.32,442.46,443.27,2800.0
2022-09-20 14:00:00,443.59,443.81,443.24,443.72,1000.0,443.59,443.81,443.24,443.72,1000.0
2022-09-20 14:05:00,444.34,444.88,443.94,444.06,1162.0,444.34,444.88,443.94,444.06,1162.0
2022-09-20 14:10:00,444.58,444.65,444.3,444.65,300.0,444.58,444.65,444.3,444.65,300.0
2022-09-20 14:15:00,445.03,445.22,444.7,445.06,811.0,445.03,445.22,444.7,445.06,811.0
2022-09-20 14:20:00,445.06,445.06,445.06,445.06,0.0,445.06,445.06,445.06,445.06,0.0
2022-09-20 14:25:00,446.56,447.14,446.23,447.14,1106.0,446.56,447.14,446.23,447.14,1106.0
2022-09-20 14:30:00,446.77,446.93,446.75,446.93,3468.0,446.77,446.93,446.75,446.93,3468.0
2022-09-20 14:35:00,446.71,447.06,446.33,447.06,700.0,446.71,447.06,446.33,447.06,700.0
2022-09-20 14:40:00,446.81,446.81,446.18,446.67,400.0,446.81,446.81,446.18,446.67,400.0
2022-09-20 14:45:00,447.59,447.69,447.12,447.12,500.0,447.59,447.69,447.12,447.12,500.0
2022-09-20 14:50:00,447.4,447.87,447.4,447.87,400.0,447.4,447.87,447.4,447.87,400.0
2022-09-20 14:55:00,447.88,448.54,447.88,448.42,1040.0,447.88,448.54,447.88,448.42,1040.0
2022-09-20 15:00:00,447.97,448.8,447.97,448.3,508.0,447.97,448.8,447.97,448.3,508.0
2022-09-20 15:05:00,448.0,448.0,448.0,448.0,100.0,448.0,448.0,448.0,448.0,100.0
2022-09-20 15:10:00,447.24,447.24,447.24,447.24,100.0,447.24,447.24,447.24,447.24,100.0
2022-09-20 15:15:00,447.73,447.78,447.27,447.62,600.0,447.73,447.78,447.27,447.62,600.0
2022-09-20 15:20:00,448.05,448.28,448.05,448.28,300.0,448.05,448.28,448.05,448.28,300.0
2022-09-20 15:25:00,447.85,447.85,446.5,446.5,601.0,447.85,447.85,446.5,446.5,601.0
2022-09-20 15:30:00,446.54,446.89,446.3,446.89,500.0,446.54,446.89,446.3,446.89,500.0
2022-09-20 15:35:00,447.71,448.65,447.71,448.53,2000.0,447.71,448.65,447.71,448.53,2000.0
2022-09-20 15:40:00,448.17,448.7,447.78,448.28,1100.0,448.17,448.7,447.78,448.28,1100.0
2022-09-20 15:45:00,448.16,448.76,448.16,448.37,3700.0,448.16,448.76,448.16,448.37,3700.0
2022-09-20 15:50:00,448.59,452.55,448.59,452.55,20459.0,448.59,452.55,448.59,452.55,20459.0
2022-09-20 15:55:00,452.31,452.58,449.9,449.9,18263.0,452.31,452.58,449.9,449.9,18263.0
2022-09-21 09:30:00,452.95,457.56,452.95,453.19,1395.0,452.95,457.56,452.95,453.19,1395.0
2022-09-21 09:35:00,456.34,456.54,453.2,453.2,3482.0,456.34,456.54,453.2,453.2,3482.0
2022-09-21 09:40:00,453.19,457.45,453.19,456.06,1100.0,453.19,457.45,453.19,456.06,1100.0
2022-09-21 09:45:00,454.71,456.08,454.71,456.08,600.0,454.71,456.08,454.71,456.08,600.0
2022-09-21 09:50:00,457.41,458.33,456.38,456.78,702.0,457.41,458.33,456.38,456.78,702.0
2022-09-21 09:55:00,456.86,456.86,456.86,456.86,200.0,456.86,456.86,456.86,456.86,200.0
2022-09-21 10:00:00,456.89,460.13,456.89,460.0,2307.0,456.89,460.13,456.89,460.0,2307.0
2022-09-21 10:05:00,459.95,461.25,459.0,460.3,2879.0,459.95,461.25,459.0,460.3,2879.0
2022-09-21 10:10:00,461.16,461.16,460.08,460.09,700.0,461.16,461.16,460.08,460.09,700.0
2022-09-21 10:15:00,459.17,460.73,459.07,460.73,600.0,459.17,460.73,459.07,460.73,600.0
2022-09-21 10:20:00,460.73,460.73,459.85,460.1,700.0,460.73,460.73,459.85,460.1,700.0
2022-09-21 10:25:00,460.86,460.86,460.86,460.86,100.0,460.86,460.86,460.86,460.86,100.0
2022-09-21 10:30:00,459.79,460.34,459.79,460.34,300.0,459.79,460.34,459.79,460.34,300.0
2022-09-21 10:35:00,459.79,459.79,458.5,458.5,802.0,459.79,459.79,458.5,458.5,802.0
2022-09-21 10:40:00,458.06,458.06,457.5,457.5,700.0,458.06,458.06,457.5,457.5,700.0
2022-09-21 10:45:00,457.0,457.0,456.0,456.02,1801.0,457.0,457.0,456.0,456.02,1801.0
2022-09-21 10:50:00,456.85,458.48,456.85,457.75,1200.0,456.85,458.48,456.85,457.75,1200.0
2022-09-21 10:55:00,457.75,458.65,457.75,458.64,210.0,457.75,458.65,457.75,458.64,210.0
2022-09-21 11:00:00,457.52,458.63,457.52,458.63,200.0,457.52,458.63,457.52,458.63,200.0
2022-09-21 11:05:00,457.75,458.28,457.5,457.75,1921.0,457.75,458.28,457.5,457.75,1921.0
2022-09-21 11:10:00,458.16,458.17,457.75,457.75,927.0,458.16,458.17,457.75,457.75,927.0
2022-09-21 11:15:00,457.75,458.01,457.75,458.0,1427.0,457.75,458.01,457.75,458.0,1427.0
2022-09-21 11:20:00,457.66,457.86,457.34,457.86,3541.0,457.66,457.86,457.34,457.86,3541.0
2022-09-21 11:25:00,457.75,458.09,457.57,457.93,1200.0,457.75,458.09,457.57,457.93,1200.0
2022-09-21 11:30:00,457.76,457.76,457.5,457.74,950.0,457.76,457.76,457.5,457.74,950.0
2022-09-21 11:35:00,458.05,458.1,457.84,457.85,1182.0,458.05,458.1,457.84,457.85,1182.0
2022-09-21 11:40:00,457.51,457.69,456.93,456.93,1374.0,457.51,457.69,456.93,456.93,1374.0
2022-09-21 11:45:00,457.0,457.18,456.79,456.79,1100.0,457.0,457.18,456.79,456.79,1100.0
2022-09-21 11:50:00,456.9,456.9,456.42,456.7,400.0,456.9,456.9,456.42,456.7,400.0
2022-09-21 11:55:00,456.96,456.96,456.42,456.66,400.0,456.96,456.96,456.42,456.66,400.0
2022-09-21 12:00:00,456.66,456.66,456.42,456.66,300.0,456.66,456.66,456.42,456.66,300.0
2022-09-21 12:05:00,457.17,457.32,457.02,457.02,400.0,457.17,457.32,457.02,457.02,400.0
2022-09-21 12:10:00,457.3,457.3,457.09,457.09,200.0,457.3,457.3,457.09,457.09,200.0
2022-09-21 12:15:00,457.0,457.21,457.0,457.21,200.0,457.0,457.21,457.0,457.21,200.0
2022-09-21 12:20:00,457.1,457.1,456.39,456.9,400.0,457.1,457.1,456.39,456.9,400.0
2022-09-21 12:25:00,456.5,456.5,456.5,456.5,100.0,456.5,456.5,456.5,456.5,100.0
2022-09-21 12:30:00,456.87,457.15,456.87,457.13,400.0,456.87,457.15,456.87,457.13,400.0
2022-09-21 12:35:00,457.54,458.15,457.48,457.48,639.0,457.54,458.15,457.48,457.48,639.0
2022-09-21 12:40:00,457.82,457.82,456.89,456.89,873.0,457.82,457.82,456.89,456.89,873.0
2022-09-21 12:45:00,456.59,456.98,456.59,456.98,200.0,456.59,456.98,456.59,456.98,200.0
2022-09-21 12:50:00,456.7,456.7,456.41,456.41,200.0,456.7,456.7,456.41,456.41,200.0
2022-09-21 12:55:00,456.0,456.0,454.8,454.8,600.0,456.0,456.0,454.8,454.8,600.0
2022-09-21 13:00:00,455.41,455.41,454.76,454.76,300.0,455.41,455.41,454.76,454.76,300.0
2022-09-21 13:05:00,454.76,454.76,454.76,454.76,100.0,454.76,454.76,454.76,454.76,100.0
2022-09-21 13:10:00,454.7,455.41,454.7,455.41,200.0,454.7,455.41,454.7,455.41,200.0
2022-09-21 13:15:00,454.66,454.66,454.61,454.61,200.0,454.66,454.66,454.61,454.61,200.0
2022-09-21 13:20:00,454.59,455.39,454.59,455.39,200.0,454.59,455.39,454.59,455.39,200.0
2022-09-21 13:25:00,454.46,456.07,454.46,456.06,2882.0,454.46,456.07,454.46,456.06,2882.0
2022-09-21 13:30:00,456.5,457.07,456.5,457.06,600.0,456.5,457.07,456.5,457.06,600.0
2022-09-21 13:35:00,457.79,457.79,457.39,457.39,500.0,457.79,457.79,457.39,457.39,500.0
2022-09-21 13:40:00,457.26,457.81,457.26,457.81,200.0,457.26,457.81,457.26,457.81,200.0
2022-09-21 13:45:00,457.23,458.48,457.23,457.26,400.0,457.23,458.48,457.23,457.26,400.0
2022-09-21 13:50:00,457.52,458.69,457.52,458.69,200.0,457.52,458.69,457.52,458.69,200.0
2022-09-21 13:55:00,458.62,458.62,457.9,458.17,300.0,458.62,458.62,457.9,458.17,300.0
2022-09-21 14:00:00,456.5,457.19,454.5,454.5,4404.0,456.5,457.19,454.5,454.5,4404.0
2022-09-21 14:05:00,454.5,454.5,451.76,451.76,1143.0,454.5,454.5,451.76,451.76,1143.0
2022-09-21 14:10:00,453.32,453.32,450.43,450.43,300.0,453.32,453.32,450.43,450.43,300.0
2022-09-21 14:15:00,451.55,452.26,450.92,450.92,351.0,451.55,452.26,450.92,450.92,351.0
2022-09-21 14:20:00,451.86,452.28,451.51,451.51,1185.0,451.86,452.28,451.51,451.51,1185.0
2022-09-21 14:25:00,453.27,453.27,450.78,450.78,300.0,453.27,453.27,450.78,450.78,300.0
2022-09-21 14:30:00,451.19,453.87,450.78,452.76,1500.0,451.19,453.87,450.78,452.76,1500.0
2022-09-21 14:35:00,453.38,454.21,453.22,453.99,600.0,453.38,454.21,453.22,453.99,600.0
2022-09-21 14:40:00,453.2,457.33,453.2,456.81,2280.0,453.2,457.33,453.2,456.81,2280.0
2022-09-21 14:45:00,457.55,458.52,456.26,456.26,400.0,457.55,458.52,456.26,456.26,400.0
2022-09-21 14:50:00,454.6,455.82,454.52,455.82,1300.0,454.6,455.82,454.52,455.82,1300.0
2022-09-21 14:55:00,456.16,456.67,455.4,456.67,886.0,456.16,456.67,455.4,456.67,886.0
2022-09-21 15:00:00,457.4,457.4,455.56,455.56,600.0,457.4,457.4,455.56,455.56,600.0
2022-09-21 15:05:00,455.46,457.04,455.46,456.21,457.0,455.46,457.04,455.46,456.21,457.0
2022-09-21 15:10:00,453.98,454.21,452.0,454.21,1596.0,453.98,454.21,452.0,454.21,1596.0
2022-09-21 15:15:00,454.58,455.4,454.58,455.4,374.0,454.58,455.4,454.58,455.4,374.0
2022-09-21 15:20:00,453.99,455.0,453.64,454.39,4500.0,453.99,455.0,453.64,454.39,4500.0
2022-09-21 15:25:00,454.54,455.26,452.29,452.29,9296.0,454.54,455.26,452.29,452.29,9296.0
2022-09-21 15:30:00,451.05,453.05,450.03,452.41,949.0,451.05,453.05,450.03,452.41,949.0
2022-09-21 15:35:00,451.88,452.44,450.12,450.12,1200.0,451.88,452.44,450.12,450.12,1200.0
2022-09-21 15:40:00,449.15,450.68,449.15,449.45,2193.0,449.15,450.68,449.15,449.45,2193.0
2022-09-21 15:45:00,449.84,450.0,448.77,449.97,3687.0,449.84,450.0,448.77,449.97,3687.0
2022-09-21 15:50:00,450.54,452.01,449.66,450.88,4059.0,450.54,452.01,449.66,450.88,4059.0
2022-09-21 15:55:00,451.01,451.81,449.84,449.84,11267.0,451.01,451.81,449.84,449.84,11267.0
2022-09-22 09:30:00,446.93,446.93,446.93,446.93,1234.0,446.93,446.93,446.93,446.93,1234.0
2022-09-22 09:35:00,446.93,446.93,446.93,446.93,0.0,446.93,446.93,446.93,446.93,0.0
2022-09-22 09:40:00,446.93,446.93,446.93,446.93,0.0,446.93,446.93,446.93,446.93,0.0
2022-09-22 09:45:00,442.68,442.68,442.68,442.68,109.0,442.68,442.68,442.68,442.68,109.0
2022-09-22 09:50:00,442.68,442.68,442.68,442.68,0.0,442.68,442.68,442.68,442.68,0.0
2022-09-22 09:55:00,439.96,440.0,436.2,436.2,2350.0,439.96,440.0,436.2,436.2,2350.0
2022-09-22 10:00:00,437.57,440.13,437.07,440.0,1999.0,437.57,440.13,437.07,440.0,1999.0
2022-09-22 10:05:00,440.95,441.16,440.37,441.16,1600.0,440.95,441.16,440.37,441.16,1600.0
2022-09-22 10:10:00,440.47,440.47,440.46,440.47,1273.0,440.47,440.47,440.46,440.47,1273.0
2022-09-22 10:15:00,440.47,440.47,440.47,440.47,0.0,440.47,440.47,440.47,440.47,0.0
2022-09-22 10:20:00,440.62,441.6,440.0,441.6,1600.0,440.62,441.6,440.0,441.6,1600.0
2022-09-22 10:25:00,441.42,441.52,441.42,441.52,200.0,441.42,441.52,441.42,441.52,200.0
2022-09-22 10:30:00,442.5,442.5,441.0,441.0,5595.0,442.5,442.5,441.0,441.0,5595.0
2022-09-22 10:35:00,441.03,441.03,441.03,441.03,100.0,441.03,441.03,441.03,441.03,100.0
2022-09-22 10:40:00,441.1,441.15,438.75,438.9,2553.0,441.1,441.15,438.75,438.9,2553.0
2022-09-22 10:45:00,439.41,439.41,439.03,439.15,600.0,439.41,439.41,439.03,439.15,600.0
2022-09-22 10:50:00,437.55,437.55,437.45,437.46,200.0,437.55,437.55,437.45,437.46,200.0
2022-09-22 10:55:00,437.15,437.4,437.15,437.4,200.0,437.15,437.4,437.15,437.4,200.0
2022-09-22 11:00:00,437.4,437.4,437.4,437.4,0.0,437.4,437.4,437.4,437.4,0.0
2022-09-22 11:05:00,437.89,438.32,437.85,438.11,738.0,437.89,438.32,437.85,438.11,738.0
2022-09-22 11:10:00,438.11,438.11,438.11,438.11,0.0,438.11,438.11,438.11,438.11,0.0
2022-09-22 11:15:00,438.11,438.11,438.11,438.11,0.0,438.11,438.11,438.11,438.11,0.0
2022-09-22 11:20:00,436.39,436.39,435.23,435.23,200.0,436.39,436.39,435.23,435.23,200.0
2022-09-22 11:25:00,436.48,436.58,436.48,436.58,300.0,436.48,436.58,436.48,436.58,300.0
2022-09-22 11:30:00,436.88,436.88,436.88,436.88,100.0,436.88,436.88,436.88,436.88,100.0
2022-09-22 11:35:00,436.65,436.65,436.45,436.45,1400.0,436.65,436.65,436.45,436.45,1400.0
2022-09-22 11:40:00,436.16,436.16,436.16,436.16,100.0,436.16,436.16,436.16,436.16,100.0
2022-09-22 11:45:00,435.97,436.22,435.53,436.22,1900.0,435.97,436.22,435.53,436.22,1900.0
2022-09-22 11:50:00,436.59,436.59,435.6,435.6,644.0,436.59,436.59,435.6,435.6,644.0
2022-09-22 11:55:00,435.53,435.76,435.27,435.27,1099.0,435.53,435.76,435.27,435.27,1099.0
2022-09-22 12:00:00,435.98,437.58,435.98,437.58,300.0,435.98,437.58,435.98,437.58,300.0
2022-09-22 12:05:00,437.69,437.69,437.68,437.69,100.0,437.69,437.69,437.68,437.69,100.0
2022-09-22 12:10:00,437.23,438.11,437.23,438.11,200.0,437.23,438.11,437.23,438.11,200.0
2022-09-22 12:15:00,438.11,438.11,438.11,438.11,0.0,438.11,438.11,438.11,438.11,0.0
2022-09-22 12:20:00,436.94,437.9,436.94,437.9,300.0,436.94,437.9,436.94,437.9,300.0
2022-09-22 12:25:00,438.5,439.0,438.42,438.89,1300.0,438.5,439.0,438.42,438.89,1300.0
2022-09-22 12:30:00,438.93,439.44,438.23,439.42,9600.0,438.93,439.44,438.23,439.42,9600.0
2022-09-22 12:35:00,439.39,439.39,439.15,439.15,500.0,439.39,439.39,439.15,439.15,500.0
2022-09-22 12:40:00,438.96,438.97,438.96,438.96,110.0,438.96,438.97,438.96,438.96,110.0
2022-09-22 12:45:00,439.0,439.0,438.9,439.0,900.0,439.0,439.0,438.9,439.0,900.0
2022-09-22 12:50:00,439.0,439.4,439.0,439.38,1131.0,439.0,439.4,439.0,439.38,1131.0
2022-09-22 12:55:00,439.38,439.38,439.38,439.38,0.0,439.38,439.38,439.38,439.38,0.0
2022-09-22 13:00:00,439.0,439.0,438.9,439.0,621.0,439.0,439.0,438.9,439.0,621.0
2022-09-22 13:05:00,439.63,439.63,439.2,439.2,200.0,439.63,439.63,439.2,439.2,200.0
2022-09-22 13:10:00,439.0,439.0,438.16,438.17,4201.0,439.0,439.0,438.16,438.17,4201.0
2022-09-22 13:15:00,438.0,438.15,437.0,437.8,1191.0,438.0,438.15,437.0,437.8,1191.0
2022-09-22 13:20:00,438.18,438.18,438.17,438.18,100.0,438.18,438.18,438.17,438.18,100.0
2022-09-22 13:25:00,438.45,438.45,437.14,437.15,2360.0,438.45,438.45,437.14,437.15,2360.0
2022-09-22 13:30:00,437.15,437.15,437.15,437.15,0.0,437.15,437.15,437.15,437.15,0.0
2022-09-22 13:35:00,437.3,437.3,437.3,437.3,258.0,437.3,437.3,437.3,437.3,258.0
2022-09-22 13:40:00,436.88,436.95,436.57,436.57,800.0,436.88,436.95,436.57,436.57,800.0
2022-09-22 13:45:00,436.69,436.69,436.17,436.18,200.0,436.69,436.69,436.17,436.18,200.0
2022-09-22 13:50:00,436.37,437.8,436.37,437.8,1297.0,436.37,437.8,436.37,437.8,1297.0
2022-09-22 13:55:00,437.8,437.8,437.8,437.8,0.0,437.8,437.8,437.8,437.8,0.0
2022-09-22 14:00:00,436.92,436.92,436.75,436.75,200.0,436.92,436.92,436.75,436.75,200.0
2022-09-22 14:05:00,436.75,436.75,436.75,436.75,0.0,436.75,436.75,436.75,436.75,0.0
2022-09-22 14:10:00,436.75,436.75,436.75,436.75,0.0,436.75,436.75,436.75,436.75,0.0
2022-09-22 14:15:00,436.75,436.75,436.75,436.75,0.0,436.75,436.75,436.75,436.75,0.0
2022-09-22 14:20:00,435.31,435.64,435.31,435.49,400.0,435.31,435.64,435.31,435.49,400.0
2022-09-22 14:25:00,436.04,436.37,436.04,436.37,619.0,436.04,436.37,436.04,436.37,619.0
2022-09-22 14:30:00,435.71,435.71,435.71,435.71,100.0,435.71,435.71,435.71,435.71,100.0
2022-09-22 14:35:00,435.71,435.71,435.71,435.71,0.0,435.71,435.71,435.71,435.71,0.0
2022-09-22 14:40:00,435.71,435.71,435.71,435.71,0.0,435.71,435.71,435.71,435.71,0.0
2022-09-22 14:45:00,435.67,435.67,435.63,435.63,250.0,435.67,435.67,435.63,435.63,250.0
2022-09-22 14:50:00,436.1,436.46,436.1,436.46,800.0,436.1,436.46,436.1,436.46,800.0
2022-09-22 14:55:00,435.81,435.87,435.81,435.87,200.0,435.81,435.87,435.81,435.87,200.0
2022-09-22 15:00:00,436.14,439.04,436.13,439.0,3500.0,436.14,439.04,436.13,439.0,3500.0
2022-09-22 15:05:00,439.0,439.0,438.05,438.72,5726.0,439.0,439.0,438.05,438.72,5726.0
2022-09-22 15:10:00,438.6,440.49,438.58,440.49,1170.0,438.6,440.49,438.58,440.49,1170.0
2022-09-22 15:15:00,440.5,440.5,439.77,440.29,2567.0,440.5,440.5,439.77,440.29,2567.0
2022-09-22 15:20:00,440.0,440.06,439.96,440.0,500.0,440.0,440.06,439.96,440.0,500.0
2022-09-22 15:25:00,440.0,440.41,439.86,440.41,1000.0,440.0,440.41,439.86,440.41,1000.0
2022-09-22 15:30:00,440.86,441.1,440.82,440.92,900.0,440.86,441.1,440.82,440.92,900.0
2022-09-22 15:35:00,441.17,441.65,441.14,441.65,1400.0,441.17,441.65,441.14,441.65,1400.0
2022-09-22 15:40:00,441.5,441.5,439.44,440.53,5802.0,441.5,441.5,439.44,440.53,5802.0
2022-09-22 15:45:00,441.06,442.15,440.93,442.11,1511.0,441.06,442.15,440.93,442.11,1511.0
2022-09-22 15:50:00,441.93,441.93,440.26,440.63,4401.0,441.93,441.93,440.26,440.63,4401.0
2022-09-22 15:55:00,440.47,440.47,439.1,439.57,6267.0,440.47,440.47,439.1,439.57,6267.0
2022-09-23 09:30:00,432.71,434.93,432.71,434.93,1815.0,432.71,434.93,432.71,434.93,1815.0
2022-09-23 09:35:00,434.92,435.0,434.86,434.87,1282.0,434.92,435.0,434.86,434.87,1282.0
2022-09-23 09:40:00,435.95,436.16,435.0,435.0,2498.0,435.95,436.16,435.0,435.0,2498.0
2022-09-23 09:45:00,437.62,437.62,437.62,437.62,119.0,437.62,437.62,437.62,437.62,119.0
2022-09-23 09:50:00,437.62,437.62,437.62,437.62,0.0,437.62,437.62,437.62,437.62,0.0
2022-09-23 09:55:00,437.16,438.14,435.76,438.14,2600.0,437.16,438.14,435.76,438.14,2600.0
2022-09-23 10:00:00,437.06,437.06,434.6,435.01,2517.0,437.06,437.06,434.6,435.01,2517.0
2022-09-23 10:05:00,435.55,435.55,435.55,435.55,100.0,435.55,435.55,435.55,435.55,100.0
2022-09-23 10:10:00,436.02,436.46,435.96,435.96,700.0,436.02,436.46,435.96,435.96,700.0
2022-09-23 10:15:00,435.61,435.61,434.18,434.18,1000.0,435.61,435.61,434.18,434.18,1000.0
2022-09-23 10:20:00,434.38,434.38,434.38,434.38,100.0,434.38,434.38,434.38,434.38,100.0
2022-09-23 10:25:00,434.78,434.79,434.78,434.78,100.0,434.78,434.79,434.78,434.78,100.0
2022-09-23 10:30:00,434.6,434.6,433.2,433.9,950.0,434.6,434.6,433.2,433.9,950.0
2022-09-23 10:35:00,433.21,433.21,433.21,433.21,450.0,433.21,433.21,433.21,433.21,450.0
2022-09-23 10:40:00,431.96,431.96,431.96,431.96,100.0,431.96,431.96,431.96,431.96,100.0
2022-09-23 10:45:00,431.96,431.96,431.96,431.96,0.0,431.96,431.96,431.96,431.96,0.0
2022-09-23 10:50:00,430.87,431.36,430.22,431.36,964.0,430.87,431.36,430.22,431.36,964.0
2022-09-23 10:55:00,431.61,431.61,430.89,431.02,600.0,431.61,431.61,430.89,431.02,600.0
2022-09-23 11:00:00,430.68,430.68,430.14,430.14,200.0,430.68,430.68,430.14,430.14,200.0
2022-09-23 11:05:00,430.19,431.09,430.19,430.65,806.0,430.19,431.09,430.19,430.65,806.0
2022-09-23 11:10:00,431.2,431.2,431.2,431.2,100.0,431.2,431.2,431.2,431.2,100.0
2022-09-23 11:15:00,432.04,432.29,431.74,432.29,300.0,432.04,432.29,431.74,432.29,300.0
2022-09-23 11:20:00,431.77,431.77,431.77,431.77,100.0,431.77,431.77,431.77,431.77,100.0
2022-09-23 11:25:00,432.22,432.22,432.22,432.22,100.0,432.22,432.22,432.22,432.22,100.0
2022-09-23 11:30:00,431.49,431.49,431.49,431.49,100.0,431.49,431.49,431.49,431.49,100.0
2022-09-23 11:35:00,431.98,431.98,430.97,430.97,200.0,431.98,431.98,430.97,430.97,200.0
2022-09-23 11:40:00,430.97,430.97,430.97,430.97,0.0,430.97,430.97,430.97,430.97,0.0
2022-09-23 11:45:00,429.46,429.46,429.45,429.46,100.0,429.46,429.46,429.45,429.46,100.0
2022-09-23 11:50:00,429.46,429.46,429.46,429.46,0.0,429.46,429.46,429.46,429.46,0.0
2022-09-23 11:55:00,428.5,428.5,428.44,428.44,200.0,428.5,428.5,428.44,428.44,200.0
2022-09-23 12:00:00,428.44,428.44,428.44,428.44,0.0,428.44,428.44,428.44,428.44,0.0
2022-09-23 12:05:00,428.44,428.44,428.44,428.44,0.0,428.44,428.44,428.44,428.44,0.0
2022-09-23 12:10:00,428.44,428.44,428.44,428.44,0.0,428.44,428.44,428.44,428.44,0.0
2022-09-23 12:15:00,427.12,427.12,427.1,427.11,200.0,427.12,427.12,427.1,427.11,200.0
2022-09-23 12:20:00,427.43,428.22,427.43,427.84,1161.0,427.43,428.22,427.43,427.84,1161.0
2022-09-23 12:25:00,427.93,428.27,427.86,428.02,967.0,427.93,428.27,427.86,428.02,967.0
2022-09-23 12:30:00,427.01,427.01,426.66,426.67,300.0,427.01,427.01,426.66,426.67,300.0
2022-09-23 12:35:00,426.67,426.67,426.67,426.67,0.0,426.67,426.67,426.67,426.67,0.0
2022-09-23 12:40:00,426.67,426.67,426.67,426.67,0.0,426.67,426.67,426.67,426.67,0.0
2022-09-23 12:45:00,426.74,427.61,426.74,427.61,6320.0,426.74,427.61,426.74,427.61,6320.0
2022-09-23 12:50:00,427.49,427.49,426.89,427.46,400.0,427.49,427.49,426.89,427.46,400.0
2022-09-23 12:55:00,427.22,429.11,427.22,429.0,3726.0,427.22,429.11,427.22,429.0,3726.0
2022-09-23 13:00:00,430.17,430.17,430.17,430.17,100.0,430.17,430.17,430.17,430.17,100.0
2022-09-23 13:05:00,429.48,429.65,429.37,429.37,400.0,429.48,429.65,429.37,429.37,400.0
2022-09-23 13:10:00,429.2,429.2,429.2,429.2,100.0,429.2,429.2,429.2,429.2,100.0
2022-09-23 13:15:00,429.05,431.12,429.05,431.12,1080.0,429.05,431.12,429.05,431.12,1080.0
2022-09-23 13:20:00,431.12,431.12,431.12,431.12,0.0,431.12,431.12,431.12,431.12,0.0
2022-09-23 13:25:00,430.37,431.12,430.37,430.83,406.0,430.37,431.12,430.37,430.83,406.0
2022-09-23 13:30:00,430.83,430.83,430.83,430.83,0.0,430.83,430.83,430.83,430.83,0.0
2022-09-23 13:35:00,430.53,430.83,428.37,428.37,3090.0,430.53,430.83,428.37,428.37,3090.0
2022-09-23 13:40:00,428.67,428.67,428.09,428.09,400.0,428.67,428.67,428.09,428.09,400.0
2022-09-23 13:45:00,428.07,429.18,428.07,429.18,800.0,428.07,429.18,428.07,429.18,800.0
2022-09-23 13:50:00,429.18,429.18,429.18,429.18,0.0,429.18,429.18,429.18,429.18,0.0
2022-09-23 13:55:00,428.8,428.8,428.8,428.8,100.0,428.8,428.8,428.8,428.8,100.0
2022-09-23 14:00:00,428.34,428.34,428.34,428.34,100.0,428.34,428.34,428.34,428.34,100.0
2022-09-23 14:05:00,428.42,428.62,428.18,428.62,701.0,428.42,428.62,428.18,428.62,701.0
2022-09-23 14:10:00,428.62,428.62,428.62,428.62,0.0,428.62,428.62,428.62,428.62,0.0
2022-09-23 14:15:00,425.74,425.74,425.74,425.74,100.0,425.74,425.74,425.74,425.74,100.0
2022-09-23 14:20:00,425.51,425.51,425.51,425.51,100.0,425.51,425.51,425.51,425.51,100.0
2022-09-23 14:25:00,426.48,426.5,425.9,425.9,500.0,426.48,426.5,425.9,425.9,500.0
2022-09-23 14:30:00,425.84,425.84,425.83,425.84,429.0,425.84,425.84,425.83,425.84,429.0
2022-09-23 14:35:00,425.02,425.32,425.02,425.03,400.0,425.02,425.32,425.02,425.03,400.0
2022-09-23 14:40:00,425.2,425.77,425.2,425.74,900.0,425.2,425.77,425.2,425.74,900.0
2022-09-23 14:45:00,425.72,425.99,425.6,425.6,700.0,425.72,425.99,425.6,425.6,700.0
2022-09-23 14:50:00,425.46,425.88,425.46,425.76,550.0,425.46,425.88,425.46,425.76,550.0
2022-09-23 14:55:00,425.36,425.36,423.64,423.64,1257.0,425.36,425.36,423.64,423.64,1257.0
2022-09-23 15:00:00,424.54,425.59,424.54,425.59,744.0,424.54,425.59,424.54,425.59,744.0
2022-09-23 15:05:00,427.73,427.88,427.1,427.44,1442.0,427.73,427.88,427.1,427.44,1442.0
2022-09-23 15:10:00,427.24,427.24,426.74,426.74,346.0,427.24,427.24,426.74,426.74,346.0
2022-09-23 15:15:00,427.08,427.27,425.66,425.67,2100.0,427.08,427.27,425.66,425.67,2100.0
2022-09-23 15:20:00,425.3,425.3,425.06,425.23,500.0,425.3,425.3,425.06,425.23,500.0
2022-09-23 15:25:00,425.16,427.17,425.16,426.9,5663.0,425.16,427.17,425.16,426.9,5663.0
2022-09-23 15:30:00,427.55,427.68,427.38,427.68,813.0,427.55,427.68,427.38,427.68,813.0
2022-09-23 15:35:00,427.5,427.5,426.22,427.37,3640.0,427.5,427.5,426.22,427.37,3640.0
2022-09-23 15:40:00,427.8,429.66,426.98,429.13,4700.0,427.8,429.66,426.98,429.13,4700.0
2022-09-23 15:45:00,429.48,429.51,428.2,428.25,3583.0,429.48,429.51,428.2,428.25,3583.0
2022-09-23 15:50:00,427.27,428.56,426.8,428.21,6085.0,427.27,428.56,426.8,428.21,6085.0
2022-09-23 15:55:00,428.36,428.36,426.62,427.88,17431.0,428.36,428.36,426.62,427.88,17431.0
2022-09-26 09:30:00,430.47,430.47,426.5,426.5,1205.0,430.47,430.47,426.5,426.5,1205.0
2022-09-26 09:35:00,432.28,433.32,431.09,431.51,2254.0,432.28,433.32,431.09,431.51,2254.0
2022-09-26 09:40:00,431.51,431.51,431.51,431.51,0.0,431.51,431.51,431.51,431.51,0.0
2022-09-26 09:45:00,432.75,432.75,431.36,431.36,1200.0,432.75,432.75,431.36,431.36,1200.0
2022-09-26 09:50:00,431.36,431.36,431.36,431.36,0.0,431.36,431.36,431.36,431.36,0.0
2022-09-26 09:55:00,431.16,433.43,431.14,432.45,701.0,431.16,433.43,431.14,432.45,701.0
2022-09-26 10:00:00,433.0,434.0,433.0,433.04,1526.0,433.0,434.0,433.0,433.04,1526.0
2022-09-26 10:05:00,433.94,434.93,433.94,434.65,400.0,433.94,434.93,433.94,434.65,400.0
2022-09-26 10:10:00,434.2,434.2,433.0,433.0,600.0,434.2,434.2,433.0,433.0,600.0
2022-09-26 10:15:00,434.8,436.0,434.8,436.0,350.0,434.8,436.0,434.8,436.0,350.0
2022-09-26 10:20:00,435.0,435.01,435.0,435.01,349.0,435.0,435.01,435.0,435.01,349.0
2022-09-26 10:25:00,435.01,435.01,435.01,435.01,0.0,435.01,435.01,435.01,435.01,0.0
2022-09-26 10:30:00,435.01,435.01,435.01,435.01,0.0,435.01,435.01,435.01,435.01,0.0
2022-09-26 10:35:00,434.0,434.0,434.0,434.0,172.0,434.0,434.0,434.0,434.0,172.0
2022-09-26 10:40:00,434.0,434.0,434.0,434.0,0.0,434.0,434.0,434.0,434.0,0.0
2022-09-26 10:45:00,434.58,435.56,434.58,435.56,900.0,434.58,435.56,434.58,435.56,900.0
2022-09-26 10:50:00,435.56,435.56,435.56,435.56,0.0,435.56,435.56,435.56,435.56,0.0
2022-09-26 10:55:00,435.56,435.56,435.56,435.56,0.0,435.56,435.56,435.56,435.56,0.0
2022-09-26 11:00:00,436.51,436.51,435.5,435.5,948.0,436.51,436.51,435.5,435.5,948.0
2022-09-26 11:05:00,435.0,435.0,434.0,434.0,1523.0,435.0,435.0,434.0,434.0,1523.0
2022-09-26 11:10:00,433.5,433.8,433.0,433.76,1465.0,433.5,433.8,433.0,433.76,1465.0
2022-09-26 11:15:00,433.76,433.76,433.76,433.76,0.0,433.76,433.76,433.76,433.76,0.0
2022-09-26 11:20:00,432.5,432.5,432.0,432.3,1602.0,432.5,432.5,432.0,432.3,1602.0
2022-09-26 11:25:00,432.3,432.3,432.3,432.3,171.0,432.3,432.3,432.3,432.3,171.0
2022-09-26 11:30:00,432.3,432.3,432.3,432.3,0.0,432.3,432.3,432.3,432.3,0.0
2022-09-26 11:35:00,431.14,431.23,429.7,431.23,500.0,431.14,431.23,429.7,431.23,500.0
2022-09-26 11:40:00,430.58,430.58,429.57,429.58,400.0,430.58,430.58,429.57,429.58,400.0
2022-09-26 11:45:00,429.14,429.14,429.14,429.14,100.0,429.14,429.14,429.14,429.14,100.0
2022-09-26 11:50:00,429.14,429.14,429.14,429.14,0.0,429.14,429.14,429.14,429.14,0.0
2022-09-26 11:55:00,429.0,429.03,428.84,428.85,460.0,429.0,429.03,428.84,428.85,460.0
2022-09-26 12:00:00,429.03,429.51,428.63,429.51,1828.0,429.03,429.51,428.63,429.51,1828.0
2022-09-26 12:05:00,429.2,429.2,428.51,428.51,4799.0,429.2,429.2,428.51,428.51,4799.0
2022-09-26 12:10:00,429.06,429.06,429.06,429.06,100.0,429.06,429.06,429.06,429.06,100.0
2022-09-26 12:15:00,428.96,429.0,428.46,428.46,428.0,428.96,429.0,428.46,428.46,428.0
2022-09-26 12:20:00,428.09,428.09,427.9,427.91,300.0,428.09,428.09,427.9,427.91,300.0
2022-09-26 12:25:00,427.63,427.83,427.23,427.23,601.0,427.63,427.83,427.23,427.23,601.0
2022-09-26 12:30:00,427.0,427.0,426.45,426.45,501.0,427.0,427.0,426.45,426.45,501.0
2022-09-26 12:35:00,426.45,426.45,426.45,426.45,0.0,426.45,426.45,426.45,426.45,0.0
2022-09-26 12:40:00,426.45,426.45,426.45,426.45,0.0,426.45,426.45,426.45,426.45,0.0
2022-09-26 12:45:00,426.88,426.88,426.88,426.88,100.0,426.88,426.88,426.88,426.88,100.0
2022-09-26 12:50:00,426.88,426.88,426.88,426.88,0.0,426.88,426.88,426.88,426.88,0.0
2022-09-26 12:55:00,427.94,427.94,427.87,427.87,200.0,427.94,427.94,427.87,427.87,200.0
2022-09-26 13:00:00,427.02,427.02,427.02,427.02,100.0,427.02,427.02,427.02,427.02,100.0
2022-09-26 13:05:00,426.59,427.68,426.47,427.48,3184.0,426.59,427.68,426.47,427.48,3184.0
2022-09-26 13:10:00,426.93,426.93,426.41,426.56,1000.0,426.93,426.93,426.41,426.56,1000.0
2022-09-26 13:15:00,426.56,426.56,426.56,426.56,0.0,426.56,426.56,426.56,426.56,0.0
2022-09-26 13:20:00,426.56,426.56,426.56,426.56,0.0,426.56,426.56,426.56,426.56,0.0
2022-09-26 13:25:00,426.56,426.56,426.56,426.56,0.0,426.56,426.56,426.56,426.56,0.0
2022-09-26 13:30:00,425.46,425.93,425.45,425.93,473.0,425.46,425.93,425.45,425.93,473.0
2022-09-26 13:35:00,426.12,426.12,426.11,426.12,100.0,426.12,426.12,426.11,426.12,100.0
2022-09-26 13:40:00,426.36,426.36,425.67,425.67,200.0,426.36,426.36,425.67,425.67,200.0
2022-09-26 13:45:00,425.98,426.43,425.66,425.93,1285.0,425.98,426.43,425.66,425.93,1285.0
2022-09-26 13:50:00,426.59,426.59,426.44,426.44,400.0,426.59,426.59,426.44,426.44,400.0
2022-09-26 13:55:00,426.62,426.62,426.51,426.51,200.0,426.62,426.62,426.51,426.51,200.0
2022-09-26 14:00:00,427.64,427.79,427.26,427.26,814.0,427.64,427.79,427.26,427.26,814.0
2022-09-26 14:05:00,426.91,426.92,426.9,426.9,500.0,426.91,426.92,426.9,426.9,500.0
2022-09-26 14:10:00,426.72,427.3,426.72,427.3,1532.0,426.72,427.3,426.72,427.3,1532.0
2022-09-26 14:15:00,427.43,429.45,427.4,429.17,3190.0,427.43,429.45,427.4,429.17,3190.0
2022-09-26 14:20:00,429.62,430.05,429.62,429.77,865.0,429.62,430.05,429.62,429.77,865.0
2022-09-26 14:25:00,429.97,429.97,429.38,429.38,947.0,429.97,429.97,429.38,429.38,947.0
2022-09-26 14:30:00,429.54,429.98,429.4,429.5,1500.0,429.54,429.98,429.4,429.5,1500.0
2022-09-26 14:35:00,429.5,429.5,427.8,428.0,4944.0,429.5,429.5,427.8,428.0,4944.0
2022-09-26 14:40:00,428.27,428.27,428.27,428.27,106.0,428.27,428.27,428.27,428.27,106.0
2022-09-26 14:45:00,428.25,429.01,428.17,429.0,2290.0,428.25,429.01,428.17,429.0,2290.0
2022-09-26 14:50:00,428.98,430.0,428.85,430.0,1100.0,428.98,430.0,428.85,430.0,1100.0
2022-09-26 14:55:00,430.18,430.18,430.17,430.18,157.0,430.18,430.18,430.17,430.18,157.0
2022-09-26 15:00:00,430.37,430.8,430.06,430.5,632.0,430.37,430.8,430.06,430.5,632.0
2022-09-26 15:05:00,431.0,431.0,430.35,430.36,500.0,431.0,431.0,430.35,430.36,500.0
2022-09-26 15:10:00,430.36,430.36,430.36,430.36,0.0,430.36,430.36,430.36,430.36,0.0
2022-09-26 15:15:00,430.0,430.52,429.85,430.52,702.0,430.0,430.52,429.85,430.52,702.0
2022-09-26 15:20:00,429.36,429.36,429.36,429.36,122.0,429.36,429.36,429.36,429.36,122.0
2022-09-26 15:25:00,428.96,428.96,428.95,428.96,100.0,428.96,428.96,428.95,428.96,100.0
2022-09-26 15:30:00,427.56,428.29,427.56,428.29,400.0,427.56,428.29,427.56,428.29,400.0
2022-09-26 15:35:00,428.03,429.28,427.27,428.68,1102.0,428.03,429.28,427.27,428.68,1102.0
2022-09-26 15:40:00,428.23,428.68,427.55,427.89,1025.0,428.23,428.68,427.55,427.89,1025.0
2022-09-26 15:45:00,428.56,429.69,428.56,429.69,1935.0,428.56,429.69,428.56,429.69,1935.0
2022-09-26 15:50:00,429.61,430.95,429.15,430.58,3400.0,429.61,430.95,429.15,430.58,3400.0
2022-09-26 15:55:00,430.21,430.21,427.25,427.94,6913.0,430.21,430.21,427.25,427.94,6913.0
2022-09-27 09:30:00,435.87,435.87,435.87,435.87,2119.0,435.87,435.87,435.87,435.87,2119.0
2022-09-27 09:35:00,435.87,435.87,435.87,435.87,0.0,435.87,435.87,435.87,435.87,0.0
2022-09-27 09:40:00,438.03,439.0,437.0,438.25,1520.0,438.03,439.0,437.0,438.25,1520.0
2022-09-27 09:45:00,437.0,437.0,436.0,436.65,800.0,437.0,437.0,436.0,436.65,800.0
2022-09-27 09:50:00,435.07,436.04,434.68,436.04,1516.0,435.07,436.04,434.68,436.04,1516.0
2022-09-27 09:55:00,437.94,438.39,437.74,438.39,700.0,437.94,438.39,437.74,438.39,700.0
2022-09-27 10:00:00,437.57,437.88,435.0,435.0,2695.0,437.57,437.88,435.0,435.0,2695.0
2022-09-27 10:05:00,434.98,434.98,433.03,433.1,2370.0,434.98,434.98,433.03,433.1,2370.0
2022-09-27 10:10:00,433.22,433.27,432.71,433.27,300.0,433.22,433.27,432.71,433.27,300.0
2022-09-27 10:15:00,432.37,433.83,432.33,432.65,4065.0,432.37,433.83,432.33,432.65,4065.0
2022-09-27 10:20:00,431.9,432.5,431.04,431.04,1500.0,431.9,432.5,431.04,431.04,1500.0
2022-09-27 10:25:00,432.41,432.41,430.92,431.15,1764.0,432.41,432.41,430.92,431.15,1764.0
2022-09-27 10:30:00,432.09,432.93,431.5,431.5,516.0,432.09,432.93,431.5,431.5,516.0
2022-09-27 10:35:00,431.34,432.24,430.87,432.24,400.0,431.34,432.24,430.87,432.24,400.0
2022-09-27 10:40:00,431.81,431.82,431.81,431.82,215.0,431.81,431.82,431.81,431.82,215.0
2022-09-27 10:45:00,432.55,433.07,432.55,432.78,556.0,432.55,433.07,432.55,432.78,556.0
2022-09-27 10:50:00,432.64,432.64,432.63,432.64,100.0,432.64,432.64,432.63,432.64,100.0
2022-09-27 10:55:00,432.23,433.17,432.22,432.57,405.0,432.23,433.17,432.22,432.57,405.0
2022-09-27 11:00:00,432.93,432.93,432.34,432.4,300.0,432.93,432.93,432.34,432.4,300.0
2022-09-27 11:05:00,433.12,433.12,433.12,433.12,100.0,433.12,433.12,433.12,433.12,100.0
2022-09-27 11:10:00,433.12,433.12,433.12,433.12,0.0,433.12,433.12,433.12,433.12,0.0
2022-09-27 11:15:00,430.48,430.48,430.48,430.48,100.0,430.48,430.48,430.48,430.48,100.0
2022-09-27 11:20:00,430.03,430.03,430.03,430.03,100.0,430.03,430.03,430.03,430.03,100.0
2022-09-27 11:25:00,425.16,426.2,425.16,426.2,611.0,425.16,426.2,425.16,426.2,611.0
2022-09-27 11:30:00,425.48,426.95,425.48,426.25,6105.0,425.48,426.95,425.48,426.25,6105.0
2022-09-27 11:35:00,426.5,426.74,425.3,425.41,4877.0,426.5,426.74,425.3,425.41,4877.0
2022-09-27 11:40:00,425.76,425.78,424.64,424.64,2278.0,425.76,425.78,424.64,424.64,2278.0
2022-09-27 11:45:00,424.78,425.04,424.16,424.93,2901.0,424.78,425.04,424.16,424.93,2901.0
2022-09-27 11:50:00,424.94,424.95,424.88,424.89,500.0,424.94,424.95,424.88,424.89,500.0
2022-09-27 11:55:00,425.41,425.41,425.41,425.41,100.0,425.41,425.41,425.41,425.41,100.0
2022-09-27 12:00:00,424.69,426.01,424.3,425.11,4000.0,424.69,426.01,424.3,425.11,4000.0
2022-09-27 12:05:00,424.03,424.03,423.31,423.31,200.0,424.03,424.03,423.31,423.31,200.0
2022-09-27 12:10:00,421.53,421.53,421.53,421.53,100.0,421.53,421.53,421.53,421.53,100.0
2022-09-27 12:15:00,421.37,421.37,421.24,421.25,200.0,421.37,421.37,421.24,421.25,200.0
2022-09-27 12:20:00,421.25,421.25,421.25,421.25,0.0,421.25,421.25,421.25,421.25,0.0
2022-09-27 12:25:00,422.35,422.35,422.35,422.35,100.0,422.35,422.35,422.35,422.35,100.0
2022-09-27 12:30:00,422.86,423.56,422.86,423.18,600.0,422.86,423.56,422.86,423.18,600.0
2022-09-27 12:35:00,422.6,422.6,421.6,421.6,300.0,422.6,422.6,421.6,421.6,300.0
2022-09-27 12:40:00,422.62,422.64,422.21,422.25,400.0,422.62,422.64,422.21,422.25,400.0
2022-09-27 12:45:00,422.25,422.87,422.25,422.87,200.0,422.25,422.87,422.25,422.87,200.0
2022-09-27 12:50:00,422.87,422.87,422.87,422.87,0.0,422.87,422.87,422.87,422.87,0.0
2022-09-27 12:55:00,422.87,422.87,422.87,422.87,0.0,422.87,422.87,422.87,422.87,0.0
2022-09-27 13:00:00,422.87,422.87,422.87,422.87,0.0,422.87,422.87,422.87,422.87,0.0
2022-09-27 13:05:00,422.87,422.87,422.87,422.87,0.0,422.87,422.87,422.87,422.87,0.0
2022-09-27 13:10:00,422.61,422.61,422.58,422.59,400.0,422.61,422.61,422.58,422.59,400.0
2022-09-27 13:15:00,422.59,422.59,422.59,422.59,0.0,422.59,422.59,422.59,422.59,0.0
2022-09-27 13:20:00,422.19,422.19,421.63,421.63,200.0,422.19,422.19,421.63,421.63,200.0
2022-09-27 13:25:00,421.96,421.96,421.3,421.3,612.0,421.96,421.96,421.3,421.3,612.0
2022-09-27 13:30:00,420.81,420.81,420.74,420.75,301.0,420.81,420.81,420.74,420.75,301.0
2022-09-27 13:35:00,421.56,421.56,421.45,421.45,300.0,421.56,421.56,421.45,421.45,300.0
2022-09-27 13:40:00,420.98,420.98,420.22,420.94,534.0,420.98,420.98,420.22,420.94,534.0
2022-09-27 13:45:00,420.92,420.92,420.22,420.22,200.0,420.92,420.92,420.22,420.22,200.0
2022-09-27 13:50:00,420.21,420.82,420.2,420.5,3308.0,420.21,420.82,420.2,420.5,3308.0
2022-09-27 13:55:00,420.5,421.92,420.5,421.67,1600.0,420.5,421.92,420.5,421.67,1600.0
2022-09-27 14:00:00,422.5,423.7,422.5,423.7,968.0,422.5,423.7,422.5,423.7,968.0
2022-09-27 14:05:00,423.57,424.3,423.5,423.61,2933.0,423.57,424.3,423.5,423.61,2933.0
2022-09-27 14:10:00,423.54,423.54,423.06,423.06,200.0,423.54,423.54,423.06,423.06,200.0
2022-09-27 14:15:00,423.79,423.79,423.79,423.79,122.0,423.79,423.79,423.79,423.79,122.0
2022-09-27 14:20:00,423.81,424.09,423.8,424.09,279.0,423.81,424.09,423.8,424.09,279.0
2022-09-27 14:25:00,424.03,424.03,423.81,423.91,939.0,424.03,424.03,423.81,423.91,939.0
2022-09-27 14:30:00,423.92,424.34,423.91,424.05,900.0,423.92,424.34,423.91,424.05,900.0
2022-09-27 14:35:00,423.85,424.28,423.23,424.03,2641.0,423.85,424.28,423.23,424.03,2641.0
2022-09-27 14:40:00,424.67,425.2,424.5,424.5,1776.0,424.67,425.2,424.5,424.5,1776.0
2022-09-27 14:45:00,424.72,424.72,424.72,424.72,100.0,424.72,424.72,424.72,424.72,100.0
2022-09-27 14:50:00,427.69,427.69,427.69,427.69,200.0,427.69,427.69,427.69,427.69,200.0
2022-09-27 14:55:00,426.4,427.14,426.4,427.14,200.0,426.4,427.14,426.4,427.14,200.0
2022-09-27 15:00:00,426.66,426.66,425.54,426.19,1534.0,426.66,426.66,425.54,426.19,1534.0
2022-09-27 15:05:00,425.99,426.22,425.99,426.09,300.0,425.99,426.22,425.99,426.09,300.0
2022-09-27 15:10:00,425.71,425.71,425.7,425.71,100.0,425.71,425.71,425.7,425.71,100.0
2022-09-27 15:15:00,425.72,426.18,425.72,426.18,505.0,425.72,426.18,425.72,426.18,505.0
2022-09-27 15:20:00,425.75,425.92,425.71,425.72,300.0,425.75,425.92,425.71,425.72,300.0
2022-09-27 15:25:00,425.21,425.22,424.33,424.33,400.0,425.21,425.22,424.33,424.33,400.0
2022-09-27 15:30:00,424.01,424.73,423.76,424.73,1852.0,424.01,424.73,423.76,424.73,1852.0
2022-09-27 15:35:00,424.58,424.75,424.5,424.75,439.0,424.58,424.75,424.5,424.75,439.0
2022-09-27 15:40:00,424.28,425.06,424.27,425.06,720.0,424.28,425.06,424.27,425.06,720.0
2022-09-27 15:45:00,425.03,425.2,424.63,424.63,900.0,425.03,425.2,424.63,424.63,900.0
2022-09-27 15:50:00,424.83,425.49,424.83,425.38,1900.0,424.83,425.49,424.83,425.38,1900.0
2022-09-27 15:55:00,425.35,425.6,424.76,425.21,3381.0,425.35,425.6,424.76,425.21,3381.0
2022-09-28 09:30:00,427.93,431.78,427.93,431.78,1046.0,427.93,431.78,427.93,431.78,1046.0
2022-09-28 09:35:00,432.91,432.91,429.8,429.8,585.0,432.91,432.91,429.8,429.8,585.0
2022-09-28 09:40:00,429.8,429.8,429.8,429.8,0.0,429.8,429.8,429.8,429.8,0.0
2022-09-28 09:45:00,429.4,429.4,429.4,429.4,100.0,429.4,429.4,429.4,429.4,100.0
2022-09-28 09:50:00,430.19,430.2,430.19,430.19,100.0,430.19,430.2,430.19,430.19,100.0
2022-09-28 09:55:00,429.78,429.78,429.77,429.78,200.0,429.78,429.78,429.77,429.78,200.0
2022-09-28 10:00:00,429.8,430.83,428.89,430.49,1005.0,429.8,430.83,428.89,430.49,1005.0
2022-09-28 10:05:00,428.04,428.21,425.57,425.57,1430.0,428.04,428.21,425.57,425.57,1430.0
2022-09-28 10:10:00,425.33,426.56,425.33,426.03,600.0,425.33,426.56,425.33,426.03,600.0
2022-09-28 10:15:00,426.33,426.67,426.33,426.67,500.0,426.33,426.67,426.33,426.67,500.0
2022-09-28 10:20:00,426.7,426.74,425.8,426.74,400.0,426.7,426.74,425.8,426.74,400.0
2022-09-28 10:25:00,426.73,428.0,425.98,428.0,1200.0,426.73,428.0,425.98,428.0,1200.0
2022-09-28 10:30:00,427.39,427.39,427.29,427.29,200.0,427.39,427.39,427.29,427.29,200.0
2022-09-28 10:35:00,427.68,428.7,427.67,428.58,1300.0,427.68,428.7,427.67,428.58,1300.0
2022-09-28 10:40:00,428.07,428.7,428.0,428.11,1000.0,428.07,428.7,428.0,428.11,1000.0
2022-09-28 10:45:00,428.12,428.12,427.31,427.31,700.0,428.12,428.12,427.31,427.31,700.0
2022-09-28 10:50:00,427.6,427.6,427.59,427.6,100.0,427.6,427.6,427.59,427.6,100.0
2022-09-28 10:55:00,427.07,427.38,426.8,426.8,300.0,427.07,427.38,426.8,426.8,300.0
2022-09-28 11:00:00,427.06,427.49,426.32,427.49,500.0,427.06,427.49,426.32,427.49,500.0
2022-09-28 11:05:00,427.49,427.49,427.49,427.49,0.0,427.49,427.49,427.49,427.49,0.0
2022-09-28 11:10:00,427.65,427.78,427.65,427.78,300.0,427.65,427.78,427.65,427.78,300.0
2022-09-28 11:15:00,427.91,428.57,427.91,428.57,800.0,427.91,428.57,427.91,428.57,800.0
2022-09-28 11:20:00,428.58,429.65,428.51,429.65,800.0,428.58,429.65,428.51,429.65,800.0
2022-09-28 11:25:00,429.31,429.57,428.44,428.47,1600.0,429.31,429.57,428.44,428.47,1600.0
2022-09-28 11:30:00,428.48,428.78,427.73,427.75,2185.0,428.48,428.78,427.73,427.75,2185.0
2022-09-28 11:35:00,428.24,428.8,427.99,428.8,3021.0,428.24,428.8,427.99,428.8,3021.0
2022-09-28 11:40:00,428.91,429.12,428.91,429.12,300.0,428.91,429.12,428.91,429.12,300.0
2022-09-28 11:45:00,429.8,430.46,429.41,430.15,1804.0,429.8,430.46,429.41,430.15,1804.0
2022-09-28 11:50:00,430.66,431.9,430.66,431.9,700.0,430.66,431.9,430.66,431.9,700.0
2022-09-28 11:55:00,432.19,432.19,432.19,432.19,100.0,432.19,432.19,432.19,432.19,100.0
2022-09-28 12:00:00,432.19,432.19,432.19,432.19,0.0,432.19,432.19,432.19,432.19,0.0
2022-09-28 12:05:00,432.19,432.19,432.19,432.19,0.0,432.19,432.19,432.19,432.19,0.0
2022-09-28 12:10:00,432.5,433.07,432.5,433.07,400.0,432.5,433.07,432.5,433.07,400.0
2022-09-28 12:15:00,432.58,432.59,432.58,432.59,223.0,432.58,432.59,432.58,432.59,223.0
2022-09-28 12:20:00,432.59,432.59,432.59,432.59,0.0,432.59,432.59,432.59,432.59,0.0
2022-09-28 12:25:00,432.35,432.35,432.35,432.35,100.0,432.35,432.35,432.35,432.35,100.0
2022-09-28 12:30:00,432.67,432.68,432.57,432.68,300.0,432.67,432.68,432.57,432.68,300.0
2022-09-28 12:35:00,432.68,432.68,432.68,432.68,0.0,432.68,432.68,432.68,432.68,0.0
2022-09-28 12:40:00,432.97,433.78,432.9,433.78,626.0,432.97,433.78,432.9,433.78,626.0
2022-09-28 12:45:00,433.78,433.78,433.78,433.78,0.0,433.78,433.78,433.78,433.78,0.0
2022-09-28 12:50:00,433.75,434.04,433.75,434.04,300.0,433.75,434.04,433.75,434.04,300.0
2022-09-28 12:55:00,434.41,434.41,433.96,433.96,300.0,434.41,434.41,433.96,433.96,300.0
2022-09-28 13:00:00,433.62,433.79,433.47,433.47,638.0,433.62,433.79,433.47,433.47,638.0
2022-09-28 13:05:00,433.5,433.51,433.5,433.5,100.0,433.5,433.51,433.5,433.5,100.0
2022-09-28 13:10:00,433.5,433.5,433.5,433.5,0.0,433.5,433.5,433.5,433.5,0.0
2022-09-28 13:15:00,434.39,434.39,434.33,434.33,400.0,434.39,434.39,434.33,434.33,400.0
2022-09-28 13:20:00,434.33,434.33,434.33,434.33,0.0,434.33,434.33,434.33,434.33,0.0
2022-09-28 13:25:00,434.07,434.07,434.07,434.07,100.0,434.07,434.07,434.07,434.07,100.0
2022-09-28 13:30:00,434.27,434.85,434.26,434.81,400.0,434.27,434.85,434.26,434.81,400.0
2022-09-28 13:35:00,434.81,434.81,434.81,434.81,0.0,434.81,434.81,434.81,434.81,0.0
2022-09-28 13:40:00,434.55,435.02,434.39,434.39,300.0,434.55,435.02,434.39,434.39,300.0
2022-09-28 13:45:00,434.37,434.76,434.18,434.76,500.0,434.37,434.76,434.18,434.76,500.0
2022-09-28 13:50:00,434.24,434.24,434.23,434.24,100.0,434.24,434.24,434.23,434.24,100.0
2022-09-28 13:55:00,434.87,434.87,434.87,434.87,100.0,434.87,434.87,434.87,434.87,100.0
2022-09-28 14:00:00,434.87,434.87,434.87,434.87,0.0,434.87,434.87,434.87,434.87,0.0
2022-09-28 14:05:00,434.89,435.28,434.89,435.28,649.0,434.89,435.28,434.89,435.28,649.0
2022-09-28 14:10:00,435.19,435.35,435.18,435.35,200.0,435.19,435.35,435.18,435.35,200.0
2022-09-28 14:15:00,434.93,434.93,434.74,434.79,400.0,434.93,434.93,434.74,434.79,400.0
2022-09-28 14:20:00,434.42,434.42,434.12,434.34,369.0,434.42,434.42,434.12,434.34,369.0
2022-09-28 14:25:00,433.92,434.47,433.91,434.47,200.0,433.92,434.47,433.91,434.47,200.0
2022-09-28 14:30:00,434.94,434.94,434.94,434.94,100.0,434.94,434.94,434.94,434.94,100.0
2022-09-28 14:35:00,435.08,435.26,434.95,435.04,400.0,435.08,435.26,434.95,435.04,400.0
2022-09-28 14:40:00,434.95,434.95,433.65,434.09,500.0,434.95,434.95,433.65,434.09,500.0
2022-09-28 14:45:00,434.33,434.33,433.84,433.84,200.0,434.33,434.33,433.84,433.84,200.0
2022-09-28 14:50:00,434.27,434.43,434.18,434.42,400.0,434.27,434.43,434.18,434.42,400.0
2022-09-28 14:55:00,434.69,434.69,434.41,434.44,334.0,434.69,434.69,434.41,434.44,334.0
2022-09-28 15:00:00,435.13,435.47,435.13,435.35,600.0,435.13,435.47,435.13,435.35,600.0
2022-09-28 15:05:00,435.16,435.79,435.15,435.66,1639.0,435.16,435.79,435.15,435.66,1639.0
2022-09-28 15:10:00,435.67,435.67,435.66,435.67,100.0,435.67,435.67,435.66,435.67,100.0
2022-09-28 15:15:00,435.53,435.53,434.77,434.77,600.0,435.53,435.53,434.77,434.77,600.0
2022-09-28 15:20:00,435.0,435.01,434.53,434.53,300.0,435.0,435.01,434.53,434.53,300.0
2022-09-28 15:25:00,434.82,435.11,434.81,434.98,513.0,434.82,435.11,434.81,434.98,513.0
2022-09-28 15:30:00,435.18,435.38,435.17,435.38,500.0,435.18,435.38,435.17,435.38,500.0
2022-09-28 15:35:00,435.32,435.71,434.95,434.95,1100.0,435.32,435.71,434.95,434.95,1100.0
2022-09-28 15:40:00,435.27,435.7,435.26,435.57,800.0,435.27,435.7,435.26,435.57,800.0
2022-09-28 15:45:00,435.82,436.14,435.78,436.14,730.0,435.82,436.14,435.78,436.14,730.0
2022-09-28 15:50:00,435.77,435.77,434.13,434.21,3782.0,435.77,435.77,434.13,434.21,3782.0
2022-09-28 15:55:00,434.11,434.12,432.79,433.28,7980.0,434.11,434.12,432.79,433.28,7980.0
2022-09-29 09:30:00,429.84,429.84,428.32,428.32,737.0,429.84,429.84,428.32,428.32,737.0
2022-09-29 09:35:00,428.78,428.78,425.35,425.36,1028.0,428.78,428.78,425.35,425.36,1028.0
2022-09-29 09:40:00,425.35,425.35,422.94,422.94,300.0,425.35,425.35,422.94,422.94,300.0
2022-09-29 09:45:00,422.94,422.94,422.94,422.94,0.0,422.94,422.94,422.94,422.94,0.0
2022-09-29 09:50:00,424.17,424.17,424.16,424.17,100.0,424.17,424.17,424.16,424.17,100.0
2022-09-29 09:55:00,425.7,425.7,423.19,423.19,200.0,425.7,425.7,423.19,423.19,200.0
2022-09-29 10:00:00,423.27,423.27,423.26,423.27,100.0,423.27,423.27,423.26,423.27,100.0
2022-09-29 10:05:00,425.09,425.51,423.65,424.2,1787.0,425.09,425.51,423.65,424.2,1787.0
2022-09-29 10:10:00,423.2,423.2,422.93,422.93,200.0,423.2,423.2,422.93,422.93,200.0
2022-09-29 10:15:00,422.22,423.99,422.22,423.99,300.0,422.22,423.99,422.22,423.99,300.0
2022-09-29 10:20:00,424.3,424.62,423.29,423.53,1706.0,424.3,424.62,423.29,423.53,1706.0
2022-09-29 10:25:00,424.0,424.46,424.0,424.46,200.0,424.0,424.46,424.0,424.46,200.0
2022-09-29 10:30:00,423.8,424.66,423.8,424.64,1300.0,423.8,424.66,423.8,424.64,1300.0
2022-09-29 10:35:00,424.91,424.93,423.83,424.93,1200.0,424.91,424.93,423.83,424.93,1200.0
2022-09-29 10:40:00,425.76,426.01,425.1,425.11,1305.0,425.76,426.01,425.1,425.11,1305.0
2022-09-29 10:45:00,424.4,424.4,424.4,424.4,100.0,424.4,424.4,424.4,424.4,100.0
2022-09-29 10:50:00,424.37,424.37,424.19,424.33,300.0,424.37,424.37,424.19,424.33,300.0
2022-09-29 10:55:00,424.88,424.92,424.87,424.87,956.0,424.88,424.92,424.87,424.87,956.0
2022-09-29 11:00:00,425.46,425.61,425.21,425.4,890.0,425.46,425.61,425.21,425.4,890.0
2022-09-29 11:05:00,425.07,426.64,424.62,426.64,703.0,425.07,426.64,424.62,426.64,703.0
2022-09-29 11:10:00,426.64,426.64,426.64,426.64,0.0,426.64,426.64,426.64,426.64,0.0
2022-09-29 11:15:00,427.75,428.1,427.75,428.1,200.0,427.75,428.1,427.75,428.1,200.0
2022-09-29 11:20:00,428.1,428.1,428.1,428.1,0.0,428.1,428.1,428.1,428.1,0.0
2022-09-29 11:25:00,427.41,427.41,427.41,427.41,100.0,427.41,427.41,427.41,427.41,100.0
2022-09-29 11:30:00,427.96,429.08,427.96,428.87,2834.0,427.96,429.08,427.96,428.87,2834.0
2022-09-29 11:35:00,428.65,428.77,428.31,428.38,1200.0,428.65,428.77,428.31,428.38,1200.0
2022-09-29 11:40:00,428.38,428.38,428.38,428.38,100.0,428.38,428.38,428.38,428.38,100.0
2022-09-29 11:45:00,428.7,429.76,428.7,429.75,207.0,428.7,429.76,428.7,429.75,207.0
2022-09-29 11:50:00,430.0,430.0,429.53,429.93,300.0,430.0,430.0,429.53,429.93,300.0
2022-09-29 11:55:00,430.05,430.05,429.13,429.35,2407.0,430.05,430.05,429.13,429.35,2407.0
2022-09-29 12:00:00,429.35,430.04,429.23,430.04,400.0,429.35,430.04,429.23,430.04,400.0
2022-09-29 12:05:00,430.81,431.1,430.14,430.14,1176.0,430.81,431.1,430.14,430.14,1176.0
2022-09-29 12:10:00,430.53,430.53,430.13,430.24,602.0,430.53,430.53,430.13,430.24,602.0
2022-09-29 12:15:00,429.77,429.85,429.23,429.52,1302.0,429.77,429.85,429.23,429.52,1302.0
2022-09-29 12:20:00,429.68,429.68,429.67,429.67,200.0,429.68,429.68,429.67,429.67,200.0
2022-09-29 12:25:00,429.41,429.97,429.41,429.97,200.0,429.41,429.97,429.41,429.97,200.0
2022-09-29 12:30:00,430.31,430.49,430.31,430.49,301.0,430.31,430.49,430.31,430.49,301.0
2022-09-29 12:35:00,430.49,430.49,430.49,430.49,0.0,430.49,430.49,430.49,430.49,0.0
2022-09-29 12:40:00,430.77,430.79,430.76,430.79,200.0,430.77,430.79,430.76,430.79,200.0
2022-09-29 12:45:00,430.74,431.01,430.74,431.01,400.0,430.74,431.01,430.74,431.01,400.0
2022-09-29 12:50:00,431.01,431.01,431.01,431.01,0.0,431.01,431.01,431.01,431.01,0.0
2022-09-29 12:55:00,430.33,430.33,429.93,430.0,600.0,430.33,430.33,429.93,430.0,600.0
2022-09-29 13:00:00,429.56,429.56,429.56,429.56,100.0,429.56,429.56,429.56,429.56,100.0
2022-09-29 13:05:00,429.26,429.4,429.26,429.4,600.0,429.26,429.4,429.26,429.4,600.0
2022-09-29 13:10:00,429.12,429.73,429.12,429.73,500.0,429.12,429.73,429.12,429.73,500.0
2022-09-29 13:15:00,429.73,429.73,429.73,429.73,0.0,429.73,429.73,429.73,429.73,0.0
2022-09-29 13:20:00,429.23,429.23,428.81,428.81,200.0,429.23,429.23,428.81,428.81,200.0
2022-09-29 13:25:00,428.75,428.76,428.56,428.56,300.0,428.75,428.76,428.56,428.56,300.0
2022-09-29 13:30:00,428.56,428.56,428.56,428.56,0.0,428.56,428.56,428.56,428.56,0.0
2022-09-29 13:35:00,429.38,429.38,429.1,429.22,400.0,429.38,429.38,429.1,429.22,400.0
2022-09-29 13:40:00,428.94,428.94,428.41,428.41,300.0,428.94,428.94,428.41,428.41,300.0
2022-09-29 13:45:00,428.56,428.89,427.82,427.93,1431.0,428.56,428.89,427.82,427.93,1431.0
2022-09-29 13:50:00,427.9,427.93,427.5,427.68,400.0,427.9,427.93,427.5,427.68,400.0
2022-09-29 13:55:00,426.56,426.56,426.3,426.3,200.0,426.56,426.56,426.3,426.3,200.0
2022-09-29 14:00:00,426.3,426.3,426.3,426.3,0.0,426.3,426.3,426.3,426.3,0.0
2022-09-29 14:05:00,426.0,426.53,425.98,426.24,4393.0,426.0,426.53,425.98,426.24,4393.0
2022-09-29 14:10:00,426.91,426.91,425.88,426.05,1733.0,426.91,426.91,425.88,426.05,1733.0
2022-09-29 14:15:00,425.48,425.48,424.25,424.37,2773.0,425.48,425.48,424.25,424.37,2773.0
2022-09-29 14:20:00,423.76,423.76,423.76,423.76,100.0,423.76,423.76,423.76,423.76,100.0
2022-09-29 14:25:00,423.8,424.78,423.8,424.76,1206.0,423.8,424.78,423.8,424.76,1206.0
2022-09-29 14:30:00,424.73,424.79,424.73,424.79,1960.0,424.73,424.79,424.73,424.79,1960.0
2022-09-29 14:35:00,424.92,426.14,424.92,425.72,1000.0,424.92,426.14,424.92,425.72,1000.0
2022-09-29 14:40:00,425.24,425.24,425.23,425.23,200.0,425.24,425.24,425.23,425.23,200.0
2022-09-29 14:45:00,425.21,425.21,424.99,424.99,300.0,425.21,425.21,424.99,424.99,300.0
2022-09-29 14:50:00,424.6,424.6,424.33,424.45,900.0,424.6,424.6,424.33,424.45,900.0
2022-09-29 14:55:00,424.08,424.5,424.07,424.5,300.0,424.08,424.5,424.07,424.5,300.0
2022-09-29 15:00:00,424.1,424.47,423.9,424.44,600.0,424.1,424.47,423.9,424.44,600.0
2022-09-29 15:05:00,424.47,424.73,423.83,423.84,2307.0,424.47,424.73,423.83,423.84,2307.0
2022-09-29 15:10:00,423.65,423.73,423.58,423.59,700.0,423.65,423.73,423.58,423.59,700.0
2022-09-29 15:15:00,424.02,424.02,424.01,424.02,200.0,424.02,424.02,424.01,424.02,200.0
2022-09-29 15:20:00,423.97,425.06,423.97,425.06,1000.0,423.97,425.06,423.97,425.06,1000.0
2022-09-29 15:25:00,424.85,424.89,423.62,423.67,648.0,424.85,424.89,423.62,423.67,648.0
2022-09-29 15:30:00,423.72,425.26,423.63,425.25,901.0,423.72,425.26,423.63,425.25,901.0
2022-09-29 15:35:00,424.94,425.94,424.94,425.55,605.0,424.94,425.94,424.94,425.55,605.0
2022-09-29 15:40:00,425.72,425.96,424.61,425.38,1419.0,425.72,425.96,424.61,425.38,1419.0
2022-09-29 15:45:00,425.28,425.28,424.4,424.4,1533.0,425.28,425.28,424.4,424.4,1533.0
2022-09-29 15:50:00,424.68,424.68,423.88,424.35,2050.0,424.68,424.68,423.88,424.35,2050.0
2022-09-29 15:55:00,424.31,425.19,423.86,424.57,6261.0,424.31,425.19,423.86,424.57,6261.0
2022-09-30 09:30:00,422.28,424.43,422.28,424.43,1414.0,422.28,424.43,422.28,424.43,1414.0
2022-09-30 09:35:00,424.83,424.91,421.59,421.64,1300.0,424.83,424.91,421.59,421.64,1300.0
2022-09-30 09:40:00,420.45,423.72,420.45,422.4,800.0,420.45,423.72,420.45,422.4,800.0
2022-09-30 09:45:00,422.4,422.4,422.4,422.4,0.0,422.4,422.4,422.4,422.4,0.0
2022-09-30 09:50:00,425.29,425.29,425.29,425.29,300.0,425.29,425.29,425.29,425.29,300.0
2022-09-30 09:55:00,425.05,425.05,425.05,425.05,200.0,425.05,425.05,425.05,425.05,200.0
2022-09-30 10:00:00,422.57,424.39,422.57,424.39,400.0,422.57,424.39,422.57,424.39,400.0
2022-09-30 10:05:00,426.26,426.26,424.76,424.9,400.0,426.26,426.26,424.76,424.9,400.0
2022-09-30 10:10:00,424.65,426.2,424.05,424.05,1017.0,424.65,426.2,424.05,424.05,1017.0
2022-09-30 10:15:00,423.49,424.06,422.81,422.81,1200.0,423.49,424.06,422.81,422.81,1200.0
2022-09-30 10:20:00,424.3,424.3,424.29,424.3,100.0,424.3,424.3,424.29,424.3,100.0
2022-09-30 10:25:00,424.3,424.3,424.3,424.3,0.0,424.3,424.3,424.3,424.3,0.0
2022-09-30 10:30:00,424.91,425.82,424.91,425.82,700.0,424.91,425.82,424.91,425.82,700.0
2022-09-30 10:35:00,426.45,427.65,426.45,427.65,500.0,426.45,427.65,426.45,427.65,500.0
2022-09-30 10:40:00,427.48,427.48,426.62,426.76,300.0,427.48,427.48,426.62,426.76,300.0
2022-09-30 10:45:00,427.22,427.22,427.22,427.22,100.0,427.22,427.22,427.22,427.22,100.0
2022-09-30 10:50:00,427.31,427.31,426.96,426.97,200.0,427.31,427.31,426.96,426.97,200.0
2022-09-30 10:55:00,426.29,427.64,426.21,427.22,7202.0,426.29,427.64,426.21,427.22,7202.0
2022-09-30 11:00:00,427.38,427.38,425.67,425.67,2100.0,427.38,427.38,425.67,425.67,2100.0
2022-09-30 11:05:00,425.66,427.0,425.58,425.78,1380.0,425.66,427.0,425.58,425.78,1380.0
2022-09-30 11:10:00,425.75,426.02,425.45,425.45,630.0,425.75,426.02,425.45,425.45,630.0
2022-09-30 11:15:00,425.68,425.68,425.68,425.68,100.0,425.68,425.68,425.68,425.68,100.0
2022-09-30 11:20:00,425.64,425.87,425.3,425.43,900.0,425.64,425.87,425.3,425.43,900.0
2022-09-30 11:25:00,425.42,425.42,425.29,425.29,200.0,425.42,425.42,425.29,425.29,200.0
2022-09-30 11:30:00,424.97,424.97,424.6,424.86,500.0,424.97,424.97,424.6,424.86,500.0
2022-09-30 11:35:00,424.86,424.86,424.86,424.86,0.0,424.86,424.86,424.86,424.86,0.0
2022-09-30 11:40:00,424.13,424.36,422.44,422.44,574.0,424.13,424.36,422.44,422.44,574.0
2022-09-30 11:45:00,422.44,422.44,422.44,422.44,0.0,422.44,422.44,422.44,422.44,0.0
2022-09-30 11:50:00,422.3,422.3,420.96,420.96,306.0,422.3,422.3,420.96,420.96,306.0
2022-09-30 11:55:00,421.73,421.73,421.72,421.73,100.0,421.73,421.73,421.72,421.73,100.0
2022-09-30 12:00:00,421.73,421.73,421.73,421.73,0.0,421.73,421.73,421.73,421.73,0.0
2022-09-30 12:05:00,421.73,421.73,421.73,421.73,0.0,421.73,421.73,421.73,421.73,0.0
2022-09-30 12:10:00,421.51,421.64,421.5,421.64,220.0,421.51,421.64,421.5,421.64,220.0
2022-09-30 12:15:00,422.02,423.16,422.0,422.5,809.0,422.02,423.16,422.0,422.5,809.0
2022-09-30 12:20:00,421.86,421.86,421.16,421.17,736.0,421.86,421.86,421.16,421.17,736.0
2022-09-30 12:25:00,421.18,421.18,420.67,420.67,400.0,421.18,421.18,420.67,420.67,400.0
2022-09-30 12:30:00,420.69,421.62,420.69,421.18,416.0,420.69,421.62,420.69,421.18,416.0
2022-09-30 12:35:00,421.52,421.77,421.35,421.36,500.0,421.52,421.77,421.35,421.36,500.0
2022-09-30 12:40:00,421.19,421.19,420.71,420.8,600.0,421.19,421.19,420.71,420.8,600.0
2022-09-30 12:45:00,420.91,421.0,420.8,421.0,400.0,420.91,421.0,420.8,421.0,400.0
2022-09-30 12:50:00,420.8,420.8,420.8,420.8,100.0,420.8,420.8,420.8,420.8,100.0
2022-09-30 12:55:00,420.57,420.57,420.41,420.41,200.0,420.57,420.57,420.41,420.41,200.0
2022-09-30 13:00:00,420.46,420.88,420.1,420.88,1603.0,420.46,420.88,420.1,420.88,1603.0
2022-09-30 13:05:00,420.19,420.19,420.19,420.19,100.0,420.19,420.19,420.19,420.19,100.0
2022-09-30 13:10:00,420.76,420.76,419.59,419.59,400.0,420.76,420.76,419.59,419.59,400.0
2022-09-30 13:15:00,419.49,419.64,419.42,419.42,300.0,419.49,419.64,419.42,419.42,300.0
2022-09-30 13:20:00,419.44,419.44,419.44,419.44,100.0,419.44,419.44,419.44,419.44,100.0
2022-09-30 13:25:00,419.64,420.19,419.63,420.06,1115.0,419.64,420.19,419.63,420.06,1115.0
2022-09-30 13:30:00,419.67,420.32,419.3,419.61,2921.0,419.67,420.32,419.3,419.61,2921.0
2022-09-30 13:35:00,418.91,418.91,417.63,417.63,200.0,418.91,418.91,417.63,417.63,200.0
2022-09-30 13:40:00,417.63,417.63,417.36,417.37,610.0,417.63,417.63,417.36,417.37,610.0
2022-09-30 13:45:00,417.28,417.28,416.48,416.55,600.0,417.28,417.28,416.48,416.55,600.0
2022-09-30 13:50:00,416.28,417.48,416.28,417.45,1100.0,416.28,417.48,416.28,417.45,1100.0
2022-09-30 13:55:00,417.25,417.25,417.17,417.17,200.0,417.25,417.25,417.17,417.17,200.0
2022-09-30 14:00:00,416.78,417.1,416.78,416.8,300.0,416.78,417.1,416.78,416.8,300.0
2022-09-30 14:05:00,417.1,418.21,417.09,418.21,1075.0,417.1,418.21,417.09,418.21,1075.0
2022-09-30 14:10:00,417.97,418.14,417.97,417.98,400.0,417.97,418.14,417.97,417.98,400.0
2022-09-30 14:15:00,417.94,417.94,417.27,417.45,1104.0,417.94,417.94,417.27,417.45,1104.0
2022-09-30 14:20:00,417.01,417.58,416.99,417.44,1200.0,417.01,417.58,416.99,417.44,1200.0
2022-09-30 14:25:00,416.94,417.09,416.17,416.39,704.0,416.94,417.09,416.17,416.39,704.0
2022-09-30 14:30:00,416.19,416.84,416.18,416.7,1000.0,416.19,416.84,416.18,416.7,1000.0
2022-09-30 14:35:00,416.63,416.63,416.33,416.33,366.0,416.63,416.63,416.33,416.33,366.0
2022-09-30 14:40:00,415.74,415.74,415.73,415.74,100.0,415.74,415.74,415.73,415.74,100.0
2022-09-30 14:45:00,415.62,415.73,415.14,415.55,914.0,415.62,415.73,415.14,415.55,914.0
2022-09-30 14:50:00,415.71,415.71,415.22,415.29,400.0,415.71,415.71,415.22,415.29,400.0
2022-09-30 14:55:00,415.17,415.17,414.23,414.23,600.0,415.17,415.17,414.23,414.23,600.0
2022-09-30 15:00:00,414.85,415.92,414.85,415.33,1650.0,414.85,415.92,414.85,415.33,1650.0
2022-09-30 15:05:00,415.19,415.49,415.04,415.05,418.0,415.19,415.49,415.04,415.05,418.0
2022-09-30 15:10:00,415.42,416.0,414.5,414.74,1450.0,415.42,416.0,414.5,414.74,1450.0
2022-09-30 15:15:00,414.0,414.0,413.39,413.73,700.0,414.0,414.0,413.39,413.73,700.0
2022-09-30 15:20:00,413.69,413.74,412.81,413.39,1492.0,413.69,413.74,412.81,413.39,1492.0
2022-09-30 15:25:00,413.12,413.82,412.65,413.79,2756.0,413.12,413.82,412.65,413.79,2756.0
2022-09-30 15:30:00,414.3,414.3,413.09,413.09,2173.0,414.3,414.3,413.09,413.09,2173.0
2022-09-30 15:35:00,412.99,413.56,412.87,413.27,2213.0,412.99,413.56,412.87,413.27,2213.0
2022-09-30 15:40:00,413.31,413.47,412.66,412.66,2040.0,413.31,413.47,412.66,412.66,2040.0
2022-09-30 15:45:00,412.84,413.26,412.73,412.76,2554.0,412.84,413.26,412.73,412.76,2554.0
2022-09-30 15:50:00,411.65,411.78,411.18,411.4,8486.0,411.65,411.78,411.18,411.4,8486.0
2022-09-30 15:55:00,411.35,412.27,410.8,412.27,12582.0,411.35,412.27,410.8,412.27,12582.0
2022-10-03 09:30:00,415.16,416.88,412.43,412.44,3372.0,415.16,416.88,412.43,412.44,3372.0
2022-10-03 09:35:00,409.65,411.25,409.65,411.24,400.0,409.65,411.25,409.65,411.24,400.0
2022-10-03 09:40:00,410.79,410.79,409.32,409.33,400.0,410.79,410.79,409.32,409.33,400.0
2022-10-03 09:45:00,409.32,411.71,409.32,410.08,1750.0,409.32,411.71,409.32,410.08,1750.0
2022-10-03 09:50:00,411.19,411.23,411.18,411.23,200.0,411.19,411.23,411.18,411.23,200.0
2022-10-03 09:55:00,412.17,412.71,410.78,410.9,1100.0,412.17,412.71,410.78,410.9,1100.0
2022-10-03 10:00:00,410.66,413.86,410.65,413.76,1200.0,410.66,413.86,410.65,413.76,1200.0
2022-10-03 10:05:00,415.22,415.23,414.3,414.3,1193.0,415.22,415.23,414.3,414.3,1193.0
2022-10-03 10:10:00,415.12,415.49,414.71,414.71,803.0,415.12,415.49,414.71,414.71,803.0
2022-10-03 10:15:00,414.07,414.07,412.58,413.9,1675.0,414.07,414.07,412.58,413.9,1675.0
2022-10-03 10:20:00,413.06,414.27,412.43,414.13,2356.0,413.06,414.27,412.43,414.13,2356.0
2022-10-03 10:25:00,414.53,414.9,414.53,414.69,2412.0,414.53,414.9,414.53,414.69,2412.0
2022-10-03 10:30:00,415.23,415.67,414.99,414.99,504.0,415.23,415.67,414.99,414.99,504.0
2022-10-03 10:35:00,414.99,414.99,414.76,414.8,494.0,414.99,414.99,414.76,414.8,494.0
2022-10-03 10:40:00,414.77,414.77,414.77,414.77,500.0,414.77,414.77,414.77,414.77,500.0
2022-10-03 10:45:00,415.23,415.34,415.23,415.29,811.0,415.23,415.34,415.23,415.29,811.0
2022-10-03 10:50:00,415.29,415.29,415.27,415.27,200.0,415.29,415.29,415.27,415.27,200.0
2022-10-03 10:55:00,415.29,415.29,415.22,415.22,300.0,415.29,415.29,415.22,415.22,300.0
2022-10-03 11:00:00,415.71,415.71,415.71,415.71,100.0,415.71,415.71,415.71,415.71,100.0
2022-10-03 11:05:00,417.3,417.73,417.3,417.73,500.0,417.3,417.73,417.3,417.73,500.0
2022-10-03 11:10:00,417.64,418.61,417.64,418.29,600.0,417.64,418.61,417.64,418.29,600.0
2022-10-03 11:15:00,418.93,419.86,418.93,419.86,1101.0,418.93,419.86,418.93,419.86,1101.0
2022-10-03 11:20:00,419.65,419.98,419.25,419.25,1100.0,419.65,419.98,419.25,419.25,1100.0
2022-10-03 11:25:00,419.54,420.27,419.54,419.74,778.0,419.54,420.27,419.54,419.74,778.0
2022-10-03 11:30:00,419.94,419.95,419.91,419.91,336.0,419.94,419.95,419.91,419.91,336.0
2022-10-03 11:35:00,419.9,420.38,419.51,420.38,1200.0,419.9,420.38,419.51,420.38,1200.0
2022-10-03 11:40:00,420.15,421.22,420.15,420.82,1667.0,420.15,421.22,420.15,420.82,1667.0
2022-10-03 11:45:00,420.82,420.82,420.82,420.82,100.0,420.82,420.82,420.82,420.82,100.0
2022-10-03 11:50:00,420.92,421.64,420.91,421.47,600.0,420.92,421.64,420.91,421.47,600.0
2022-10-03 11:55:00,421.7,421.91,421.24,421.89,7097.0,421.7,421.91,421.24,421.89,7097.0
2022-10-03 12:00:00,422.07,422.93,421.7,422.93,4434.0,422.07,422.93,421.7,422.93,4434.0
2022-10-03 12:05:00,422.66,423.0,422.35,422.35,339.0,422.66,423.0,422.35,422.35,339.0
2022-10-03 12:10:00,423.21,423.21,423.21,423.21,100.0,423.21,423.21,423.21,423.21,100.0
2022-10-03 12:15:00,423.04,423.04,422.81,422.81,300.0,423.04,423.04,422.81,422.81,300.0
2022-10-03 12:20:00,422.45,422.45,422.09,422.18,1000.0,422.45,422.45,422.09,422.18,1000.0
2022-10-03 12:25:00,422.08,422.95,421.35,422.42,3200.0,422.08,422.95,421.35,422.42,3200.0
2022-10-03 12:30:00,421.69,422.57,421.69,422.5,1457.0,421.69,422.57,421.69,422.5,1457.0
2022-10-03 12:35:00,422.81,423.25,422.54,422.54,400.0,422.81,423.25,422.54,422.54,400.0
2022-10-03 12:40:00,422.77,422.77,422.77,422.77,100.0,422.77,422.77,422.77,422.77,100.0
2022-10-03 12:45:00,422.47,422.47,422.46,422.46,200.0,422.47,422.47,422.46,422.46,200.0
2022-10-03 12:50:00,422.46,422.58,421.82,422.58,1308.0,422.46,422.58,421.82,422.58,1308.0
2022-10-03 12:55:00,422.33,423.11,422.33,423.11,500.0,422.33,423.11,422.33,423.11,500.0
2022-10-03 13:00:00,423.6,423.6,423.6,423.6,200.0,423.6,423.6,423.6,423.6,200.0
2022-10-03 13:05:00,423.34,423.49,423.34,423.38,300.0,423.34,423.49,423.34,423.38,300.0
2022-10-03 13:10:00,424.17,424.2,424.17,424.2,362.0,424.17,424.2,424.17,424.2,362.0
2022-10-03 13:15:00,424.2,424.29,424.2,424.29,200.0,424.2,424.29,424.2,424.29,200.0
2022-10-03 13:20:00,423.88,424.11,423.82,424.08,1200.0,423.88,424.11,423.82,424.08,1200.0
2022-10-03 13:25:00,424.18,424.6,423.92,424.12,800.0,424.18,424.6,423.92,424.12,800.0
2022-10-03 13:30:00,424.41,424.5,424.09,424.47,1300.0,424.41,424.5,424.09,424.47,1300.0
2022-10-03 13:35:00,424.0,424.74,424.0,424.74,2222.0,424.0,424.74,424.0,424.74,2222.0
2022-10-03 13:40:00,424.87,425.77,424.87,425.74,1105.0,424.87,425.77,424.87,425.74,1105.0
2022-10-03 13:45:00,425.74,425.74,425.74,425.74,0.0,425.74,425.74,425.74,425.74,0.0
2022-10-03 13:50:00,425.8,426.33,425.8,426.33,400.0,425.8,426.33,425.8,426.33,400.0
2022-10-03 13:55:00,425.98,425.98,425.72,425.85,1206.0,425.98,425.98,425.72,425.85,1206.0
2022-10-03 14:00:00,425.9,426.43,425.9,426.22,500.0,425.9,426.43,425.9,426.22,500.0
2022-10-03 14:05:00,426.31,426.75,426.31,426.49,874.0,426.31,426.75,426.31,426.49,874.0
2022-10-03 14:10:00,426.51,426.77,426.51,426.71,701.0,426.51,426.77,426.51,426.71,701.0
2022-10-03 14:15:00,426.72,427.18,426.72,427.03,1100.0,426.72,427.18,426.72,427.03,1100.0
2022-10-03 14:20:00,426.78,427.91,426.74,427.91,2751.0,426.78,427.91,426.74,427.91,2751.0
2022-10-03 14:25:00,428.11,428.11,427.85,428.07,408.0,428.11,428.11,427.85,428.07,408.0
2022-10-03 14:30:00,428.87,428.89,428.87,428.89,200.0,428.87,428.89,428.87,428.89,200.0
2022-10-03 14:35:00,428.89,430.13,428.89,430.13,2304.0,428.89,430.13,428.89,430.13,2304.0
2022-10-03 14:40:00,430.34,430.97,430.21,430.47,1487.0,430.34,430.97,430.21,430.47,1487.0
2022-10-03 14:45:00,430.59,430.99,430.58,430.85,308.0,430.59,430.99,430.58,430.85,308.0
2022-10-03 14:50:00,430.71,430.71,430.71,430.71,100.0,430.71,430.71,430.71,430.71,100.0
2022-10-03 14:55:00,430.7,430.95,430.29,430.3,1535.0,430.7,430.95,430.29,430.3,1535.0
2022-10-03 15:00:00,429.58,429.79,429.43,429.49,500.0,429.58,429.79,429.43,429.49,500.0
2022-10-03 15:05:00,429.46,429.91,429.46,429.66,1058.0,429.46,429.91,429.46,429.66,1058.0
2022-10-03 15:10:00,429.54,429.54,428.63,428.93,819.0,429.54,429.54,428.63,428.93,819.0
2022-10-03 15:15:00,428.94,428.94,428.4,428.56,794.0,428.94,428.94,428.4,428.56,794.0
2022-10-03 15:20:00,428.24,428.77,428.07,428.77,900.0,428.24,428.77,428.07,428.77,900.0
2022-10-03 15:25:00,429.01,429.07,429.01,429.06,600.0,429.01,429.07,429.01,429.06,600.0
2022-10-03 15:30:00,429.2,429.27,428.04,428.05,3063.0,429.2,429.27,428.04,428.05,3063.0
2022-10-03 15:35:00,427.92,428.64,427.88,427.88,1600.0,427.92,428.64,427.88,427.88,1600.0
2022-10-03 15:40:00,427.16,427.16,425.77,425.77,1587.0,427.16,427.16,425.77,425.77,1587.0
2022-10-03 15:45:00,425.27,425.58,424.24,424.53,4322.0,425.27,425.58,424.24,424.53,4322.0
2022-10-03 15:50:00,424.41,424.59,423.56,424.48,7259.0,424.41,424.59,423.56,424.48,7259.0
2022-10-03 15:55:00,424.4,424.41,423.54,423.64,10454.0,424.4,424.41,423.54,423.64,10454.0
2022-10-04 09:30:00,430.25,430.25,430.25,430.25,2007.0,430.25,430.25,430.25,430.25,2007.0
2022-10-04 09:35:00,434.09,434.09,432.98,432.99,300.0,434.09,434.09,432.98,432.99,300.0
2022-10-04 09:40:00,435.74,435.74,435.73,435.73,300.0,435.74,435.74,435.73,435.73,300.0
2022-10-04 09:45:00,435.73,435.73,435.73,435.73,0.0,435.73,435.73,435.73,435.73,0.0
2022-10-04 09:50:00,438.91,438.91,438.91,438.91,300.0,438.91,438.91,438.91,438.91,300.0
2022-10-04 09:55:00,438.12,438.12,436.96,437.45,1120.0,438.12,438.12,436.96,437.45,1120.0
2022-10-04 10:00:00,437.28,438.33,437.28,438.0,300.0,437.28,438.33,437.28,438.0,300.0
2022-10-04 10:05:00,437.74,437.87,437.74,437.87,200.0,437.74,437.87,437.74,437.87,200.0
2022-10-04 10:10:00,437.87,437.87,437.04,437.04,500.0,437.87,437.87,437.04,437.04,500.0
2022-10-04 10:15:00,437.04,437.04,436.93,436.93,310.0,437.04,437.04,436.93,436.93,310.0
2022-10-04 10:20:00,436.91,437.69,436.9,437.67,907.0,436.91,437.69,436.9,437.67,907.0
2022-10-04 10:25:00,437.66,437.66,436.52,437.21,700.0,437.66,437.66,436.52,437.21,700.0
2022-10-04 10:30:00,437.2,437.2,437.17,437.17,200.0,437.2,437.2,437.17,437.17,200.0
2022-10-04 10:35:00,437.17,437.17,437.17,437.17,0.0,437.17,437.17,437.17,437.17,0.0
2022-10-04 10:40:00,437.49,438.46,437.49,437.93,521.0,437.49,438.46,437.49,437.93,521.0
2022-10-04 10:45:00,437.93,437.93,437.93,437.93,0.0,437.93,437.93,437.93,437.93,0.0
2022-10-04 10:50:00,437.93,437.93,437.93,437.93,0.0,437.93,437.93,437.93,437.93,0.0
2022-10-04 10:55:00,438.94,438.95,438.94,438.94,100.0,438.94,438.95,438.94,438.94,100.0
2022-10-04 11:00:00,439.2,439.2,438.95,439.1,570.0,439.2,439.2,438.95,439.1,570.0
2022-10-04 11:05:00,439.81,440.5,439.81,440.5,310.0,439.81,440.5,439.81,440.5,310.0
2022-10-04 11:10:00,439.78,439.78,438.36,438.65,800.0,439.78,439.78,438.36,438.65,800.0
2022-10-04 11:15:00,438.49,438.49,438.49,438.49,100.0,438.49,438.49,438.49,438.49,100.0
2022-10-04 11:20:00,438.53,438.53,438.53,438.53,100.0,438.53,438.53,438.53,438.53,100.0
2022-10-04 11:25:00,438.53,438.53,438.32,438.36,630.0,438.53,438.53,438.32,438.36,630.0
2022-10-04 11:30:00,438.22,438.87,438.03,438.03,1124.0,438.22,438.87,438.03,438.03,1124.0
2022-10-04 11:35:00,436.79,437.4,436.72,436.72,300.0,436.79,437.4,436.72,436.72,300.0
2022-10-04 11:40:00,436.85,436.85,436.32,436.33,500.0,436.85,436.85,436.32,436.33,500.0
2022-10-04 11:45:00,436.71,437.46,436.7,437.46,620.0,436.71,437.46,436.7,437.46,620.0
2022-10-04 11:50:00,437.69,438.23,437.69,437.81,1007.0,437.69,438.23,437.69,437.81,1007.0
2022-10-04 11:55:00,437.54,438.11,437.31,438.11,800.0,437.54,438.11,437.31,438.11,800.0
2022-10-04 12:00:00,438.11,438.11,438.11,438.11,0.0,438.11,438.11,438.11,438.11,0.0
2022-10-04 12:05:00,439.11,439.52,438.92,439.52,685.0,439.11,439.52,438.92,439.52,685.0
2022-10-04 12:10:00,439.72,439.73,439.52,439.52,602.0,439.72,439.73,439.52,439.52,602.0
2022-10-04 12:15:00,439.52,439.52,439.19,439.19,647.0,439.52,439.52,439.19,439.19,647.0
2022-10-04 12:20:00,438.97,438.97,438.57,438.57,401.0,438.97,438.97,438.57,438.57,401.0
2022-10-04 12:25:00,438.54,438.81,438.54,438.81,200.0,438.54,438.81,438.54,438.81,200.0
2022-10-04 12:30:00,439.92,439.92,439.32,439.34,586.0,439.92,439.92,439.32,439.34,586.0
2022-10-04 12:35:00,439.09,439.12,439.09,439.12,200.0,439.09,439.12,439.09,439.12,200.0
2022-10-04 12:40:00,439.12,439.12,438.46,438.84,1187.0,439.12,439.12,438.46,438.84,1187.0
2022-10-04 12:45:00,438.13,438.13,438.13,438.13,100.0,438.13,438.13,438.13,438.13,100.0
2022-10-04 12:50:00,438.13,438.13,438.13,438.13,0.0,438.13,438.13,438.13,438.13,0.0
2022-10-04 12:55:00,437.68,437.92,437.67,437.78,300.0,437.68,437.92,437.67,437.78,300.0
2022-10-04 13:00:00,437.78,437.97,437.32,437.54,1331.0,437.78,437.97,437.32,437.54,1331.0
2022-10-04 13:05:00,437.28,437.28,436.1,436.96,550.0,437.28,437.28,436.1,436.96,550.0
2022-10-04 13:10:00,437.32,437.45,436.88,436.88,837.0,437.32,437.45,436.88,436.88,837.0
2022-10-04 13:15:00,436.4,436.4,436.4,436.4,191.0,436.4,436.4,436.4,436.4,191.0
2022-10-04 13:20:00,436.44,436.46,435.96,435.98,532.0,436.44,436.46,435.96,435.98,532.0
2022-10-04 13:25:00,436.83,437.36,436.54,437.36,1100.0,436.83,437.36,436.54,437.36,1100.0
2022-10-04 13:30:00,437.38,437.72,437.37,437.54,775.0,437.38,437.72,437.37,437.54,775.0
2022-10-04 13:35:00,437.76,437.91,437.76,437.91,403.0,437.76,437.91,437.76,437.91,403.0
2022-10-04 13:40:00,437.77,437.88,437.77,437.88,300.0,437.77,437.88,437.77,437.88,300.0
2022-10-04 13:45:00,437.88,437.88,437.88,437.88,100.0,437.88,437.88,437.88,437.88,100.0
2022-10-04 13:50:00,437.91,438.26,437.9,438.26,222.0,437.91,438.26,437.9,438.26,222.0
2022-10-04 13:55:00,438.27,438.27,438.04,438.05,500.0,438.27,438.27,438.04,438.05,500.0
2022-10-04 14:00:00,438.59,438.59,438.44,438.44,400.0,438.59,438.59,438.44,438.44,400.0
2022-10-04 14:05:00,438.63,438.63,438.62,438.63,100.0,438.63,438.63,438.62,438.63,100.0
2022-10-04 14:10:00,438.63,438.63,438.63,438.63,0.0,438.63,438.63,438.63,438.63,0.0
2022-10-04 14:15:00,438.81,438.81,438.01,438.21,803.0,438.81,438.81,438.01,438.21,803.0
2022-10-04 14:20:00,438.19,438.2,438.19,438.19,100.0,438.19,438.2,438.19,438.19,100.0
2022-10-04 14:25:00,438.23,438.23,437.61,437.61,500.0,438.23,438.23,437.61,437.61,500.0
2022-10-04 14:30:00,437.78,438.05,437.78,438.05,200.0,437.78,438.05,437.78,438.05,200.0
2022-10-04 14:35:00,438.08,438.08,438.07,438.07,200.0,438.08,438.08,438.07,438.07,200.0
2022-10-04 14:40:00,438.07,438.11,437.94,437.94,500.0,438.07,438.11,437.94,437.94,500.0
2022-10-04 14:45:00,437.94,437.94,437.94,437.94,0.0,437.94,437.94,437.94,437.94,0.0
2022-10-04 14:50:00,438.69,439.13,438.69,438.87,500.0,438.69,439.13,438.69,438.87,500.0
2022-10-04 14:55:00,438.81,438.82,438.54,438.54,300.0,438.81,438.82,438.54,438.54,300.0
2022-10-04 15:00:00,439.03,439.22,438.82,439.22,519.0,439.03,439.22,438.82,439.22,519.0
2022-10-04 15:05:00,439.24,439.24,439.01,439.03,1399.0,439.24,439.24,439.01,439.03,1399.0
2022-10-04 15:10:00,439.47,440.19,439.04,439.55,1200.0,439.47,440.19,439.04,439.55,1200.0
2022-10-04 15:15:00,440.21,440.36,439.7,440.36,940.0,440.21,440.36,439.7,440.36,940.0
2022-10-04 15:20:00,439.7,439.89,439.5,439.85,609.0,439.7,439.89,439.5,439.85,609.0
2022-10-04 15:25:00,439.96,440.78,439.96,440.78,421.0,439.96,440.78,439.96,440.78,421.0
2022-10-04 15:30:00,441.4,441.48,440.88,441.12,1200.0,441.4,441.48,440.88,441.12,1200.0
2022-10-04 15:35:00,441.31,441.78,441.3,441.3,800.0,441.31,441.78,441.3,441.3,800.0
2022-10-04 15:40:00,441.41,441.48,440.99,441.12,900.0,441.41,441.48,440.99,441.12,900.0
2022-10-04 15:45:00,441.25,441.67,440.38,440.39,1550.0,441.25,441.67,440.38,440.39,1550.0
2022-10-04 15:50:00,441.0,441.51,440.4,440.64,3762.0,441.0,441.51,440.4,440.64,3762.0
2022-10-04 15:55:00,440.77,441.73,440.09,441.55,10428.0,440.77,441.73,440.09,441.55,10428.0
2022-10-05 09:30:00,434.66,435.53,434.66,435.53,1689.0,434.66,435.53,434.66,435.53,1689.0
2022-10-05 09:35:00,435.53,435.53,435.53,435.53,0.0,435.53,435.53,435.53,435.53,0.0
2022-10-05 09:40:00,435.65,435.65,435.65,435.65,200.0,435.65,435.65,435.65,435.65,200.0
2022-10-05 09:45:00,435.73,438.1,435.72,438.1,691.0,435.73,438.1,435.72,438.1,691.0
2022-10-05 09:50:00,438.1,438.1,438.1,438.1,0.0,438.1,438.1,438.1,438.1,0.0
2022-10-05 09:55:00,438.28,438.28,435.26,437.09,2319.0,438.28,438.28,435.26,437.09,2319.0
2022-10-05 10:00:00,436.86,436.86,435.52,435.52,500.0,436.86,436.86,435.52,435.52,500.0
2022-10-05 10:05:00,435.41,435.41,433.74,433.74,607.0,435.41,435.41,433.74,433.74,607.0
2022-10-05 10:10:00,432.44,434.23,432.44,433.25,2012.0,432.44,434.23,432.44,433.25,2012.0
2022-10-05 10:15:00,432.72,433.19,431.33,431.37,928.0,432.72,433.19,431.33,431.37,928.0
2022-10-05 10:20:00,430.39,431.74,430.38,431.74,600.0,430.39,431.74,430.38,431.74,600.0
2022-10-05 10:25:00,429.31,429.31,429.25,429.25,267.0,429.31,429.31,429.25,429.25,267.0
2022-10-05 10:30:00,428.64,429.72,428.64,428.91,700.0,428.64,429.72,428.64,428.91,700.0
2022-10-05 10:35:00,428.92,430.22,428.92,430.06,900.0,428.92,430.22,428.92,430.06,900.0
2022-10-05 10:40:00,429.44,429.59,429.16,429.17,700.0,429.44,429.59,429.16,429.17,700.0
2022-10-05 10:45:00,429.28,430.49,429.28,429.97,873.0,429.28,430.49,429.28,429.97,873.0
2022-10-05 10:50:00,429.71,429.75,429.59,429.6,435.0,429.71,429.75,429.59,429.6,435.0
2022-10-05 10:55:00,429.79,430.63,429.79,430.63,502.0,429.79,430.63,429.79,430.63,502.0
2022-10-05 11:00:00,431.39,432.33,431.38,432.25,500.0,431.39,432.33,431.38,432.25,500.0
2022-10-05 11:05:00,431.98,431.98,431.88,431.88,500.0,431.98,431.98,431.88,431.88,500.0
2022-10-05 11:10:00,432.75,432.83,432.26,432.36,1135.0,432.75,432.83,432.26,432.36,1135.0
2022-10-05 11:15:00,432.36,432.36,432.35,432.36,100.0,432.36,432.36,432.35,432.36,100.0
2022-10-05 11:20:00,433.28,433.31,432.86,433.31,975.0,433.28,433.31,432.86,433.31,975.0
2022-10-05 11:25:00,432.94,434.75,432.94,433.92,700.0,432.94,434.75,432.94,433.92,700.0
2022-10-05 11:30:00,435.07,435.07,434.01,434.13,400.0,435.07,435.07,434.01,434.13,400.0
2022-10-05 11:35:00,434.71,435.86,434.71,435.86,400.0,434.71,435.86,434.71,435.86,400.0
2022-10-05 11:40:00,435.87,435.94,435.41,435.41,400.0,435.87,435.94,435.41,435.41,400.0
2022-10-05 11:45:00,435.37,435.81,435.37,435.81,300.0,435.37,435.81,435.37,435.81,300.0
2022-10-05 11:50:00,435.54,436.47,435.54,436.47,300.0,435.54,436.47,435.54,436.47,300.0
2022-10-05 11:55:00,436.87,437.1,436.43,437.1,700.0,436.87,437.1,436.43,437.1,700.0
2022-10-05 12:00:00,437.04,437.04,436.99,436.99,200.0,437.04,437.04,436.99,436.99,200.0
2022-10-05 12:05:00,437.51,438.21,437.51,438.08,300.0,437.51,438.21,437.51,438.08,300.0
2022-10-05 12:10:00,439.89,439.9,438.97,439.9,300.0,439.89,439.9,438.97,439.9,300.0
2022-10-05 12:15:00,439.84,439.84,439.84,439.84,200.0,439.84,439.84,439.84,439.84,200.0
2022-10-05 12:20:00,439.84,439.84,439.84,439.84,0.0,439.84,439.84,439.84,439.84,0.0
2022-10-05 12:25:00,439.32,439.32,439.32,439.32,100.0,439.32,439.32,439.32,439.32,100.0
2022-10-05 12:30:00,439.32,439.32,439.32,439.32,100.0,439.32,439.32,439.32,439.32,100.0
2022-10-05 12:35:00,439.12,439.13,439.03,439.03,424.0,439.12,439.13,439.03,439.03,424.0
2022-10-05 12:40:00,439.03,439.03,439.03,439.03,0.0,439.03,439.03,439.03,439.03,0.0
2022-10-05 12:45:00,439.92,439.92,439.92,439.92,100.0,439.92,439.92,439.92,439.92,100.0
2022-10-05 12:50:00,440.25,440.25,440.25,440.25,100.0,440.25,440.25,440.25,440.25,100.0
2022-10-05 12:55:00,440.78,440.78,440.28,440.28,300.0,440.78,440.78,440.28,440.28,300.0
2022-10-05 13:00:00,440.53,440.53,440.53,440.53,100.0,440.53,440.53,440.53,440.53,100.0
2022-10-05 13:05:00,440.61,440.61,440.61,440.61,100.0,440.61,440.61,440.61,440.61,100.0
2022-10-05 13:10:00,440.89,440.89,440.88,440.89,100.0,440.89,440.89,440.88,440.89,100.0
2022-10-05 13:15:00,441.64,441.93,441.49,441.93,700.0,441.64,441.93,441.49,441.93,700.0
2022-10-05 13:20:00,441.93,441.93,441.93,441.93,0.0,441.93,441.93,441.93,441.93,0.0
2022-10-05 13:25:00,441.93,441.93,441.57,441.57,200.0,441.93,441.93,441.57,441.57,200.0
2022-10-05 13:30:00,441.65,441.65,441.54,441.54,300.0,441.65,441.65,441.54,441.54,300.0
2022-10-05 13:35:00,441.91,441.94,441.54,441.59,1100.0,441.91,441.94,441.54,441.59,1100.0
2022-10-05 13:40:00,441.84,441.84,441.84,441.84,100.0,441.84,441.84,441.84,441.84,100.0
2022-10-05 13:45:00,442.1,442.39,442.1,442.38,629.0,442.1,442.39,442.1,442.38,629.0
2022-10-05 13:50:00,442.02,442.02,440.86,440.89,842.0,442.02,442.02,440.86,440.89,842.0
2022-10-05 13:55:00,440.89,440.89,440.69,440.69,200.0,440.89,440.89,440.69,440.69,200.0
2022-10-05 14:00:00,441.26,441.26,441.26,441.26,200.0,441.26,441.26,441.26,441.26,200.0
2022-10-05 14:05:00,441.24,441.24,441.24,441.24,100.0,441.24,441.24,441.24,441.24,100.0
2022-10-05 14:10:00,441.78,441.78,441.36,441.37,251.0,441.78,441.78,441.36,441.37,251.0
2022-10-05 14:15:00,441.55,441.92,441.55,441.92,400.0,441.55,441.92,441.55,441.92,400.0
2022-10-05 14:20:00,442.52,442.52,442.52,442.52,100.0,442.52,442.52,442.52,442.52,100.0
2022-10-05 14:25:00,442.07,442.07,442.06,442.06,200.0,442.07,442.07,442.06,442.06,200.0
2022-10-05 14:30:00,441.62,441.66,441.31,441.66,500.0,441.62,441.66,441.31,441.66,500.0
2022-10-05 14:35:00,441.55,441.55,441.55,441.55,100.0,441.55,441.55,441.55,441.55,100.0
2022-10-05 14:40:00,441.97,441.98,441.97,441.97,300.0,441.97,441.98,441.97,441.97,300.0
2022-10-05 14:45:00,441.98,441.98,441.97,441.97,300.0,441.98,441.98,441.97,441.97,300.0
2022-10-05 14:50:00,441.97,441.97,441.97,441.97,0.0,441.97,441.97,441.97,441.97,0.0
2022-10-05 14:55:00,442.32,442.32,442.32,442.32,100.0,442.32,442.32,442.32,442.32,100.0
2022-10-05 15:00:00,442.46,442.46,442.46,442.46,200.0,442.46,442.46,442.46,442.46,200.0
2022-10-05 15:05:00,442.46,442.46,442.46,442.46,0.0,442.46,442.46,442.46,442.46,0.0
2022-10-05 15:10:00,442.46,442.98,442.46,442.98,494.0,442.46,442.98,442.46,442.98,494.0
2022-10-05 15:15:00,443.22,443.86,443.21,443.67,1900.0,443.22,443.86,443.21,443.67,1900.0
2022-10-05 15:20:00,443.71,443.98,443.3,443.44,2610.0,443.71,443.98,443.3,443.44,2610.0
2022-10-05 15:25:00,443.37,443.6,443.04,443.05,1000.0,443.37,443.6,443.04,443.05,1000.0
2022-10-05 15:30:00,443.26,443.26,442.82,442.85,500.0,443.26,443.26,442.82,442.85,500.0
2022-10-05 15:35:00,443.32,443.88,442.86,442.86,700.0,443.32,443.88,442.86,442.86,700.0
2022-10-05 15:40:00,442.92,443.43,442.92,442.99,992.0,442.92,443.43,442.92,442.99,992.0
2022-10-05 15:45:00,443.06,443.25,442.6,442.9,714.0,443.06,443.25,442.6,442.9,714.0
2022-10-05 15:50:00,442.6,442.6,440.97,441.17,2020.0,442.6,442.6,440.97,441.17,2020.0
2022-10-05 15:55:00,441.27,441.78,439.74,439.96,9986.0,441.27,441.78,439.74,439.96,9986.0
2022-10-06 09:30:00,430.77,434.95,430.77,431.25,3640.0,430.77,434.95,430.77,431.25,3640.0
2022-10-06 09:35:00,434.54,434.54,433.04,433.04,200.0,434.54,434.54,433.04,433.04,200.0
2022-10-06 09:40:00,431.72,431.72,429.0,429.78,1000.0,431.72,431.72,429.0,429.78,1000.0
2022-10-06 09:45:00,429.88,429.88,422.24,423.05,1900.0,429.88,429.88,422.24,423.05,1900.0
2022-10-06 09:50:00,422.74,422.74,418.76,419.12,4953.0,422.74,422.74,418.76,419.12,4953.0
2022-10-06 09:55:00,419.11,419.61,417.22,418.85,1331.0,419.11,419.61,417.22,418.85,1331.0
2022-10-06 10:00:00,418.56,420.68,417.33,420.4,2380.0,418.56,420.68,417.33,420.4,2380.0
2022-10-06 10:05:00,419.87,420.6,418.8,419.93,1300.0,419.87,420.6,418.8,419.93,1300.0
2022-10-06 10:10:00,419.29,419.86,417.42,419.86,2406.0,419.29,419.86,417.42,419.86,2406.0
2022-10-06 10:15:00,419.55,419.55,415.5,415.5,1654.0,419.55,419.55,415.5,415.5,1654.0
2022-10-06 10:20:00,415.18,415.47,413.01,413.01,500.0,415.18,415.47,413.01,413.01,500.0
2022-10-06 10:25:00,414.65,414.67,413.03,413.17,2000.0,414.65,414.67,413.03,413.17,2000.0
2022-10-06 10:30:00,412.32,413.5,411.71,411.78,1653.0,412.32,413.5,411.71,411.78,1653.0
2022-10-06 10:35:00,411.31,414.04,411.31,411.66,1800.0,411.31,414.04,411.31,411.66,1800.0
2022-10-06 10:40:00,411.61,413.33,411.61,412.33,1500.0,411.61,413.33,411.61,412.33,1500.0
2022-10-06 10:45:00,411.29,412.0,410.72,411.75,1668.0,411.29,412.0,410.72,411.75,1668.0
2022-10-06 10:50:00,412.13,413.24,412.12,413.03,1303.0,412.13,413.24,412.12,413.03,1303.0
2022-10-06 10:55:00,413.38,415.92,413.12,414.81,5843.0,413.38,415.92,413.12,414.81,5843.0
2022-10-06 11:00:00,414.69,417.73,414.54,417.5,4678.0,414.69,417.73,414.54,417.5,4678.0
2022-10-06 11:05:00,417.18,419.29,417.18,418.27,1632.0,417.18,419.29,417.18,418.27,1632.0
2022-10-06 11:10:00,417.45,418.49,417.0,417.0,1528.0,417.45,418.49,417.0,417.0,1528.0
2022-10-06 11:15:00,416.59,419.95,416.59,418.1,2400.0,416.59,419.95,416.59,418.1,2400.0
2022-10-06 11:20:00,417.98,418.11,416.88,417.47,1002.0,417.98,418.11,416.88,417.47,1002.0
2022-10-06 11:25:00,417.47,417.47,416.52,417.29,602.0,417.47,417.47,416.52,417.29,602.0
2022-10-06 11:30:00,417.42,417.42,417.11,417.11,200.0,417.42,417.42,417.11,417.11,200.0
2022-10-06 11:35:00,417.5,417.51,417.39,417.39,200.0,417.5,417.51,417.39,417.39,200.0
2022-10-06 11:40:00,416.3,416.83,416.12,416.42,773.0,416.3,416.83,416.12,416.42,773.0
2022-10-06 11:45:00,416.71,416.99,416.2,416.87,583.0,416.71,416.99,416.2,416.87,583.0
2022-10-06 11:50:00,417.77,418.01,417.03,417.03,808.0,417.77,418.01,417.03,417.03,808.0
2022-10-06 11:55:00,416.73,416.82,415.0,415.0,800.0,416.73,416.82,415.0,415.0,800.0
2022-10-06 12:00:00,415.04,415.04,415.0,415.0,301.0,415.04,415.04,415.0,415.0,301.0
2022-10-06 12:05:00,415.39,416.0,415.39,415.65,1602.0,415.39,416.0,415.39,415.65,1602.0
2022-10-06 12:10:00,415.68,415.68,413.8,413.8,800.0,415.68,415.68,413.8,413.8,800.0
2022-10-06 12:15:00,414.0,414.82,414.0,414.82,1477.0,414.0,414.82,414.0,414.82,1477.0
2022-10-06 12:20:00,414.87,415.08,414.5,415.08,1722.0,414.87,415.08,414.5,415.08,1722.0
2022-10-06 12:25:00,415.08,415.08,415.08,415.08,0.0,415.08,415.08,415.08,415.08,0.0
2022-10-06 12:30:00,416.5,416.5,416.28,416.28,505.0,416.5,416.5,416.28,416.28,505.0
2022-10-06 12:35:00,416.98,417.68,416.98,417.68,501.0,416.98,417.68,416.98,417.68,501.0
2022-10-06 12:40:00,418.05,419.79,418.05,419.79,300.0,418.05,419.79,418.05,419.79,300.0
2022-10-06 12:45:00,419.44,419.7,419.3,419.3,400.0,419.44,419.7,419.3,419.3,400.0
2022-10-06 12:50:00,418.87,418.96,417.54,417.99,2152.0,418.87,418.96,417.54,417.99,2152.0
2022-10-06 12:55:00,417.5,417.5,417.5,417.5,100.0,417.5,417.5,417.5,417.5,100.0
2022-10-06 13:00:00,417.95,418.35,416.74,416.74,1300.0,417.95,418.35,416.74,416.74,1300.0
2022-10-06 13:05:00,416.73,416.73,416.05,416.05,900.0,416.73,416.73,416.05,416.05,900.0
2022-10-06 13:10:00,416.02,417.3,416.01,417.3,773.0,416.02,417.3,416.01,417.3,773.0
2022-10-06 13:15:00,416.69,417.12,416.45,416.74,617.0,416.69,417.12,416.45,416.74,617.0
2022-10-06 13:20:00,417.03,417.13,416.5,416.89,2645.0,417.03,417.13,416.5,416.89,2645.0
2022-10-06 13:25:00,417.29,417.29,416.17,416.18,3060.0,417.29,417.29,416.17,416.18,3060.0
2022-10-06 13:30:00,416.17,416.17,415.18,415.18,815.0,416.17,416.17,415.18,415.18,815.0
2022-10-06 13:35:00,415.48,415.48,415.27,415.27,466.0,415.48,415.48,415.27,415.27,466.0
2022-10-06 13:40:00,415.46,416.94,415.46,415.98,1086.0,415.46,416.94,415.46,415.98,1086.0
2022-10-06 13:45:00,415.98,415.98,415.98,415.98,0.0,415.98,415.98,415.98,415.98,0.0
2022-10-06 13:50:00,416.99,416.99,416.41,416.51,500.0,416.99,416.99,416.41,416.51,500.0
2022-10-06 13:55:00,416.66,416.66,416.14,416.56,405.0,416.66,416.66,416.14,416.56,405.0
2022-10-06 14:00:00,416.05,416.43,415.57,415.86,917.0,416.05,416.43,415.57,415.86,917.0
2022-10-06 14:05:00,415.55,415.55,414.35,414.57,800.0,415.55,415.55,414.35,414.57,800.0
2022-10-06 14:10:00,414.57,417.0,414.57,417.0,4987.0,414.57,417.0,414.57,417.0,4987.0
2022-10-06 14:15:00,417.0,417.0,417.0,417.0,100.0,417.0,417.0,417.0,417.0,100.0
2022-10-06 14:20:00,416.71,416.72,416.14,416.28,900.0,416.71,416.72,416.14,416.28,900.0
2022-10-06 14:25:00,416.0,417.3,416.0,416.51,1929.0,416.0,417.3,416.0,416.51,1929.0
2022-10-06 14:30:00,416.74,416.74,416.0,416.0,1033.0,416.74,416.74,416.0,416.0,1033.0
2022-10-06 14:35:00,416.28,416.28,416.04,416.04,527.0,416.28,416.28,416.04,416.04,527.0
2022-10-06 14:40:00,416.04,416.04,415.47,415.48,400.0,416.04,416.04,415.47,415.48,400.0
2022-10-06 14:45:00,414.68,414.68,414.41,414.41,300.0,414.68,414.68,414.41,414.41,300.0
2022-10-06 14:50:00,413.75,413.89,413.05,413.81,901.0,413.75,413.89,413.05,413.81,901.0
2022-10-06 14:55:00,414.19,414.62,413.69,413.74,500.0,414.19,414.62,413.69,413.74,500.0
2022-10-06 15:00:00,414.08,414.08,413.62,413.69,1399.0,414.08,414.08,413.62,413.69,1399.0
2022-10-06 15:05:00,413.45,413.45,413.45,413.45,100.0,413.45,413.45,413.45,413.45,100.0
2022-10-06 15:10:00,413.04,413.04,412.06,412.95,1437.0,413.04,413.04,412.06,412.95,1437.0
2022-10-06 15:15:00,413.11,413.65,413.11,413.51,3017.0,413.11,413.65,413.11,413.51,3017.0
2022-10-06 15:20:00,413.51,414.61,413.46,414.04,1831.0,413.51,414.61,413.46,414.04,1831.0
2022-10-06 15:25:00,414.5,415.36,414.5,415.36,1741.0,414.5,415.36,414.5,415.36,1741.0
2022-10-06 15:30:00,415.55,415.7,414.5,415.66,5014.0,415.55,415.7,414.5,415.66,5014.0
2022-10-06 15:35:00,415.73,415.98,414.77,414.77,2115.0,415.73,415.98,414.77,414.77,2115.0
2022-10-06 15:40:00,414.75,415.49,414.64,415.49,1792.0,414.75,415.49,414.64,415.49,1792.0
2022-10-06 15:45:00,415.51,415.81,414.73,414.88,3348.0,415.51,415.81,414.73,414.88,3348.0
2022-10-06 15:50:00,415.06,415.93,414.23,414.48,8803.0,415.06,415.93,414.23,414.48,8803.0
2022-10-06 15:55:00,414.69,415.41,413.34,413.82,13807.0,414.69,415.41,413.34,413.82,13807.0
2022-10-07 09:30:00,407.3,408.49,407.3,408.49,1595.0,407.3,408.49,407.3,408.49,1595.0
2022-10-07 09:35:00,408.49,408.49,406.67,406.67,300.0,408.49,408.49,406.67,406.67,300.0
2022-10-07 09:40:00,408.3,408.3,408.29,408.3,100.0,408.3,408.3,408.29,408.3,100.0
2022-10-07 09:45:00,406.9,406.9,405.83,405.83,200.0,406.9,406.9,405.83,405.83,200.0
2022-10-07 09:50:00,405.55,405.55,404.91,405.26,908.0,405.55,405.55,404.91,405.26,908.0
2022-10-07 09:55:00,405.26,405.26,405.26,405.26,0.0,405.26,405.26,405.26,405.26,0.0
2022-10-07 10:00:00,405.26,405.26,405.26,405.26,0.0,405.26,405.26,405.26,405.26,0.0
2022-10-07 10:05:00,407.0,408.49,407.0,408.49,583.0,407.0,408.49,407.0,408.49,583.0
2022-10-07 10:10:00,408.49,408.49,408.49,408.49,0.0,408.49,408.49,408.49,408.49,0.0
2022-10-07 10:15:00,411.46,411.46,410.89,411.04,1400.0,411.46,411.46,410.89,411.04,1400.0
2022-10-07 10:20:00,411.06,411.73,409.67,410.38,2769.0,411.06,411.73,409.67,410.38,2769.0
2022-10-07 10:25:00,410.38,410.38,409.36,409.46,300.0,410.38,410.38,409.36,409.46,300.0
2022-10-07 10:30:00,409.68,409.88,408.59,409.21,4136.0,409.68,409.88,408.59,409.21,4136.0
2022-10-07 10:35:00,408.65,408.65,407.17,407.79,984.0,408.65,408.65,407.17,407.79,984.0
2022-10-07 10:40:00,408.93,408.93,407.36,408.5,900.0,408.93,408.93,407.36,408.5,900.0
2022-10-07 10:45:00,408.11,408.51,408.03,408.03,500.0,408.11,408.51,408.03,408.03,500.0
2022-10-07 10:50:00,408.0,408.0,407.31,407.9,609.0,408.0,408.0,407.31,407.9,609.0
2022-10-07 10:55:00,406.85,406.85,406.32,406.32,300.0,406.85,406.85,406.32,406.32,300.0
2022-10-07 11:00:00,405.35,405.35,405.35,405.35,100.0,405.35,405.35,405.35,405.35,100.0
2022-10-07 11:05:00,405.95,405.95,405.35,405.35,300.0,405.95,405.95,405.35,405.35,300.0
2022-10-07 11:10:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-10-07 11:15:00,405.35,405.92,404.67,404.67,1200.0,405.35,405.92,404.67,404.67,1200.0
2022-10-07 11:20:00,404.12,404.95,404.12,404.94,600.0,404.12,404.95,404.12,404.94,600.0
2022-10-07 11:25:00,405.15,405.75,405.15,405.73,800.0,405.15,405.75,405.15,405.73,800.0
2022-10-07 11:30:00,406.74,406.74,405.87,405.87,500.0,406.74,406.74,405.87,405.87,500.0
2022-10-07 11:35:00,406.11,406.29,406.1,406.29,466.0,406.11,406.29,406.1,406.29,466.0
2022-10-07 11:40:00,405.83,405.83,404.73,405.26,1800.0,405.83,405.83,404.73,405.26,1800.0
2022-10-07 11:45:00,405.26,405.26,405.26,405.26,0.0,405.26,405.26,405.26,405.26,0.0
2022-10-07 11:50:00,405.76,405.76,405.76,405.76,500.0,405.76,405.76,405.76,405.76,500.0
2022-10-07 11:55:00,405.75,406.45,405.74,406.34,628.0,405.75,406.45,405.74,406.34,628.0
2022-10-07 12:00:00,406.27,406.42,405.59,405.59,935.0,406.27,406.42,405.59,405.59,935.0
2022-10-07 12:05:00,405.97,406.08,405.04,405.46,800.0,405.97,406.08,405.04,405.46,800.0
2022-10-07 12:10:00,405.61,405.87,405.36,405.44,2600.0,405.61,405.87,405.36,405.44,2600.0
2022-10-07 12:15:00,405.43,406.94,405.42,406.94,1300.0,405.43,406.94,405.42,406.94,1300.0
2022-10-07 12:20:00,406.38,406.97,404.85,404.86,2817.0,406.38,406.97,404.85,404.86,2817.0
2022-10-07 12:25:00,404.85,405.87,404.85,405.56,900.0,404.85,405.87,404.85,405.56,900.0
2022-10-07 12:30:00,405.56,405.56,405.56,405.56,118.0,405.56,405.56,405.56,405.56,118.0
2022-10-07 12:35:00,405.0,405.16,404.71,405.0,803.0,405.0,405.16,404.71,405.0,803.0
2022-10-07 12:40:00,405.56,405.57,404.85,404.86,300.0,405.56,405.57,404.85,404.86,300.0
2022-10-07 12:45:00,405.13,405.48,404.95,405.33,4459.0,405.13,405.48,404.95,405.33,4459.0
2022-10-07 12:50:00,405.3,405.97,405.18,405.71,3970.0,405.3,405.97,405.18,405.71,3970.0
2022-10-07 12:55:00,406.25,406.25,405.69,405.81,1602.0,406.25,406.25,405.69,405.81,1602.0
2022-10-07 13:00:00,405.81,405.82,405.02,405.39,2004.0,405.81,405.82,405.02,405.39,2004.0
2022-10-07 13:05:00,405.15,405.28,404.72,405.1,5390.0,405.15,405.28,404.72,405.1,5390.0
2022-10-07 13:10:00,405.15,406.05,405.15,405.9,2477.0,405.15,406.05,405.15,405.9,2477.0
2022-10-07 13:15:00,405.89,406.64,405.56,406.35,3864.0,405.89,406.64,405.56,406.35,3864.0
2022-10-07 13:20:00,406.65,406.84,406.61,406.84,900.0,406.65,406.84,406.61,406.84,900.0
2022-10-07 13:25:00,406.99,407.85,406.99,407.85,600.0,406.99,407.85,406.99,407.85,600.0
2022-10-07 13:30:00,408.79,408.85,407.54,407.54,3375.0,408.79,408.85,407.54,407.54,3375.0
2022-10-07 13:35:00,407.27,407.27,406.51,406.51,1226.0,407.27,407.27,406.51,406.51,1226.0
2022-10-07 13:40:00,406.12,406.55,405.57,405.57,400.0,406.12,406.55,405.57,405.57,400.0
2022-10-07 13:45:00,405.85,405.94,405.0,405.28,1300.0,405.85,405.94,405.0,405.28,1300.0
2022-10-07 13:50:00,405.0,405.0,404.0,404.0,840.0,405.0,405.0,404.0,404.0,840.0
2022-10-07 13:55:00,404.69,404.69,404.43,404.43,300.0,404.69,404.69,404.43,404.43,300.0
2022-10-07 14:00:00,404.66,404.7,404.6,404.61,676.0,404.66,404.7,404.6,404.61,676.0
2022-10-07 14:05:00,405.0,405.0,403.52,403.54,700.0,405.0,405.0,403.52,403.54,700.0
2022-10-07 14:10:00,402.93,403.14,402.15,402.15,400.0,402.93,403.14,402.15,402.15,400.0
2022-10-07 14:15:00,402.4,402.4,401.27,401.47,1987.0,402.4,402.4,401.27,401.47,1987.0
2022-10-07 14:20:00,401.55,401.78,399.31,399.32,4029.0,401.55,401.78,399.31,399.32,4029.0
2022-10-07 14:25:00,399.6,400.24,399.6,400.11,2181.0,399.6,400.24,399.6,400.11,2181.0
2022-10-07 14:30:00,399.99,400.84,399.92,400.69,1300.0,399.99,400.84,399.92,400.69,1300.0
2022-10-07 14:35:00,400.69,400.69,400.69,400.69,0.0,400.69,400.69,400.69,400.69,0.0
2022-10-07 14:40:00,401.81,402.47,401.71,402.47,700.0,401.81,402.47,401.71,402.47,700.0
2022-10-07 14:45:00,402.49,402.49,401.91,401.97,503.0,402.49,402.49,401.91,401.97,503.0
2022-10-07 14:50:00,401.92,401.94,401.92,401.94,200.0,401.92,401.94,401.92,401.94,200.0
2022-10-07 14:55:00,401.91,401.91,401.33,401.72,500.0,401.91,401.91,401.33,401.72,500.0
2022-10-07 15:00:00,402.13,402.31,401.98,401.98,900.0,402.13,402.31,401.98,401.98,900.0
2022-10-07 15:05:00,401.8,401.8,401.66,401.66,300.0,401.8,401.8,401.66,401.66,300.0
2022-10-07 15:10:00,401.56,401.57,401.56,401.56,100.0,401.56,401.57,401.56,401.56,100.0
2022-10-07 15:15:00,401.43,401.43,400.87,400.87,400.0,401.43,401.43,400.87,400.87,400.0
2022-10-07 15:20:00,400.45,400.65,400.4,400.4,400.0,400.45,400.65,400.4,400.4,400.0
2022-10-07 15:25:00,400.18,400.8,400.18,400.31,800.0,400.18,400.8,400.18,400.31,800.0
2022-10-07 15:30:00,400.27,400.64,399.99,400.64,843.0,400.27,400.64,399.99,400.64,843.0
2022-10-07 15:35:00,400.08,401.01,400.08,400.99,600.0,400.08,401.01,400.08,400.99,600.0
2022-10-07 15:40:00,400.93,400.96,400.22,400.78,1838.0,400.93,400.96,400.22,400.78,1838.0
2022-10-07 15:45:00,400.63,400.87,400.41,400.63,2204.0,400.63,400.87,400.41,400.63,2204.0
2022-10-07 15:50:00,400.7,401.72,400.37,400.72,4108.0,400.7,401.72,400.37,400.72,4108.0
2022-10-07 15:55:00,400.74,402.4,400.74,402.21,8587.0,400.74,402.4,400.74,402.21,8587.0
2022-10-10 09:30:00,402.65,402.65,402.65,402.65,879.0,402.65,402.65,402.65,402.65,879.0
2022-10-10 09:35:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-10-10 09:40:00,403.66,403.66,403.0,403.0,200.0,403.66,403.66,403.0,403.0,200.0
2022-10-10 09:45:00,403.61,403.61,401.77,401.77,400.0,403.61,403.61,401.77,401.77,400.0
2022-10-10 09:50:00,400.0,400.45,399.49,399.49,1580.0,400.0,400.45,399.49,399.49,1580.0
2022-10-10 09:55:00,401.07,401.07,401.07,401.07,164.0,401.07,401.07,401.07,401.07,164.0
2022-10-10 10:00:00,400.15,400.88,400.15,400.88,300.0,400.15,400.88,400.15,400.88,300.0
2022-10-10 10:05:00,400.88,400.88,400.25,400.25,400.0,400.88,400.88,400.25,400.25,400.0
2022-10-10 10:10:00,400.25,400.25,399.18,399.18,1310.0,400.25,400.25,399.18,399.18,1310.0
2022-10-10 10:15:00,399.18,399.18,397.82,397.82,400.0,399.18,399.18,397.82,397.82,400.0
2022-10-10 10:20:00,398.11,398.11,397.79,397.79,200.0,398.11,398.11,397.79,397.79,200.0
2022-10-10 10:25:00,398.89,398.89,398.56,398.56,1300.0,398.89,398.89,398.56,398.56,1300.0
2022-10-10 10:30:00,399.74,401.93,399.35,401.71,2451.0,399.74,401.93,399.35,401.71,2451.0
2022-10-10 10:35:00,401.02,401.02,398.58,398.58,700.0,401.02,401.02,398.58,398.58,700.0
2022-10-10 10:40:00,398.15,398.15,397.69,397.74,400.0,398.15,398.15,397.69,397.74,400.0
2022-10-10 10:45:00,397.63,397.63,396.35,396.99,500.0,397.63,397.63,396.35,396.99,500.0
2022-10-10 10:50:00,396.99,396.99,395.52,395.52,600.0,396.99,396.99,395.52,395.52,600.0
2022-10-10 10:55:00,396.15,396.51,395.44,395.51,714.0,396.15,396.51,395.44,395.51,714.0
2022-10-10 11:00:00,395.51,396.21,394.58,395.21,4129.0,395.51,396.21,394.58,395.21,4129.0
2022-10-10 11:05:00,395.63,397.32,395.62,397.32,1364.0,395.63,397.32,395.62,397.32,1364.0
2022-10-10 11:10:00,397.66,399.0,397.66,398.91,900.0,397.66,399.0,397.66,398.91,900.0
2022-10-10 11:15:00,398.91,398.91,397.31,397.31,560.0,398.91,398.91,397.31,397.31,560.0
2022-10-10 11:20:00,396.86,396.89,396.05,396.74,1340.0,396.86,396.89,396.05,396.74,1340.0
2022-10-10 11:25:00,397.21,397.29,396.8,396.8,1228.0,397.21,397.29,396.8,396.8,1228.0
2022-10-10 11:30:00,395.95,397.06,395.95,396.16,1806.0,395.95,397.06,395.95,396.16,1806.0
2022-10-10 11:35:00,395.85,395.86,395.84,395.86,200.0,395.85,395.86,395.84,395.86,200.0
2022-10-10 11:40:00,395.86,395.86,395.86,395.86,0.0,395.86,395.86,395.86,395.86,0.0
2022-10-10 11:45:00,396.86,396.86,395.77,395.78,1384.0,396.86,396.86,395.77,395.78,1384.0
2022-10-10 11:50:00,396.19,396.63,396.19,396.62,500.0,396.19,396.63,396.19,396.62,500.0
2022-10-10 11:55:00,396.5,396.5,395.96,395.97,841.0,396.5,396.5,395.96,395.97,841.0
2022-10-10 12:00:00,394.97,395.42,394.78,394.78,400.0,394.97,395.42,394.78,394.78,400.0
2022-10-10 12:05:00,394.57,394.62,394.57,394.62,474.0,394.57,394.62,394.57,394.62,474.0
2022-10-10 12:10:00,394.05,394.05,393.88,393.88,200.0,394.05,394.05,393.88,393.88,200.0
2022-10-10 12:15:00,394.49,394.49,394.49,394.49,200.0,394.49,394.49,394.49,394.49,200.0
2022-10-10 12:20:00,394.49,394.49,393.68,393.68,649.0,394.49,394.49,393.68,393.68,649.0
2022-10-10 12:25:00,393.68,393.68,393.1,393.1,500.0,393.68,393.68,393.1,393.1,500.0
2022-10-10 12:30:00,393.11,393.11,393.1,393.1,200.0,393.11,393.11,393.1,393.1,200.0
2022-10-10 12:35:00,393.12,393.12,391.51,391.52,975.0,393.12,393.12,391.51,391.52,975.0
2022-10-10 12:40:00,391.52,391.52,391.52,391.52,0.0,391.52,391.52,391.52,391.52,0.0
2022-10-10 12:45:00,391.52,391.52,391.52,391.52,100.0,391.52,391.52,391.52,391.52,100.0
2022-10-10 12:50:00,391.52,392.02,391.52,392.02,834.0,391.52,392.02,391.52,392.02,834.0
2022-10-10 12:55:00,391.88,391.89,391.88,391.88,300.0,391.88,391.89,391.88,391.88,300.0
2022-10-10 13:00:00,391.79,392.49,391.79,392.22,1396.0,391.79,392.49,391.79,392.22,1396.0
2022-10-10 13:05:00,392.37,392.54,392.36,392.47,501.0,392.37,392.54,392.36,392.47,501.0
2022-10-10 13:10:00,392.67,393.05,392.5,393.05,600.0,392.67,393.05,392.5,393.05,600.0
2022-10-10 13:15:00,393.91,393.91,393.63,393.63,600.0,393.91,393.91,393.63,393.63,600.0
2022-10-10 13:20:00,393.85,393.85,393.85,393.85,100.0,393.85,393.85,393.85,393.85,100.0
2022-10-10 13:25:00,393.85,393.85,393.85,393.85,0.0,393.85,393.85,393.85,393.85,0.0
2022-10-10 13:30:00,394.56,394.87,394.55,394.71,300.0,394.56,394.87,394.55,394.71,300.0
2022-10-10 13:35:00,395.3,395.3,394.71,395.07,1300.0,395.3,395.3,394.71,395.07,1300.0
2022-10-10 13:40:00,395.32,395.77,395.32,395.77,600.0,395.32,395.77,395.32,395.77,600.0
2022-10-10 13:45:00,395.5,397.44,395.05,397.42,1000.0,395.5,397.44,395.05,397.42,1000.0
2022-10-10 13:50:00,397.06,397.06,396.8,396.92,901.0,397.06,397.06,396.8,396.92,901.0
2022-10-10 13:55:00,397.97,398.93,397.97,398.08,1436.0,397.97,398.93,397.97,398.08,1436.0
2022-10-10 14:00:00,397.61,397.61,397.15,397.56,501.0,397.61,397.61,397.15,397.56,501.0
2022-10-10 14:05:00,397.35,397.35,396.8,397.12,500.0,397.35,397.35,396.8,397.12,500.0
2022-10-10 14:10:00,397.59,397.66,396.56,396.56,1200.0,397.59,397.66,396.56,396.56,1200.0
2022-10-10 14:15:00,396.13,396.47,395.89,395.89,589.0,396.13,396.47,395.89,395.89,589.0
2022-10-10 14:20:00,395.89,396.04,395.28,395.5,600.0,395.89,396.04,395.28,395.5,600.0
2022-10-10 14:25:00,395.5,396.01,394.67,394.67,2200.0,395.5,396.01,394.67,394.67,2200.0
2022-10-10 14:30:00,395.11,396.81,395.11,396.81,1605.0,395.11,396.81,395.11,396.81,1605.0
2022-10-10 14:35:00,396.43,397.17,396.42,397.17,900.0,396.43,397.17,396.42,397.17,900.0
2022-10-10 14:40:00,397.38,397.38,396.82,397.05,900.0,397.38,397.38,396.82,397.05,900.0
2022-10-10 14:45:00,396.68,396.68,395.67,395.67,1000.0,396.68,396.68,395.67,395.67,1000.0
2022-10-10 14:50:00,395.67,396.81,395.54,396.34,1700.0,395.67,396.81,395.54,396.34,1700.0
2022-10-10 14:55:00,396.73,396.84,396.6,396.82,500.0,396.73,396.84,396.6,396.82,500.0
2022-10-10 15:00:00,396.82,396.82,395.87,396.14,600.0,396.82,396.82,395.87,396.14,600.0
2022-10-10 15:05:00,396.42,396.64,395.97,396.62,1600.0,396.42,396.64,395.97,396.62,1600.0
2022-10-10 15:10:00,396.62,397.66,396.62,397.54,1602.0,396.62,397.66,396.62,397.54,1602.0
2022-10-10 15:15:00,398.31,398.67,398.11,398.31,1300.0,398.31,398.67,398.11,398.31,1300.0
2022-10-10 15:20:00,398.08,398.22,398.08,398.15,845.0,398.08,398.22,398.08,398.15,845.0
2022-10-10 15:25:00,398.15,398.15,396.96,397.7,1400.0,398.15,398.15,396.96,397.7,1400.0
2022-10-10 15:30:00,397.88,398.45,397.72,397.74,2178.0,397.88,398.45,397.72,397.74,2178.0
2022-10-10 15:35:00,398.08,399.22,398.08,398.6,2380.0,398.08,399.22,398.08,398.6,2380.0
2022-10-10 15:40:00,397.96,398.08,397.53,397.6,1600.0,397.96,398.08,397.53,397.6,1600.0
2022-10-10 15:45:00,397.79,398.55,397.37,398.17,1817.0,397.79,398.55,397.37,398.17,1817.0
2022-10-10 15:50:00,398.39,398.5,397.66,398.38,2178.0,398.39,398.5,397.66,398.38,2178.0
2022-10-10 15:55:00,398.17,398.17,396.09,396.1,10443.0,398.17,398.17,396.09,396.1,10443.0
2022-10-11 09:30:00,402.24,404.87,402.24,404.87,2965.0,402.24,404.87,402.24,404.87,2965.0
2022-10-11 09:35:00,402.46,402.46,398.65,399.35,2054.0,402.46,402.46,398.65,399.35,2054.0
2022-10-11 09:40:00,399.35,399.35,397.57,397.57,920.0,399.35,399.35,397.57,397.57,920.0
2022-10-11 09:45:00,398.2,398.2,398.05,398.07,396.0,398.2,398.2,398.05,398.07,396.0
2022-10-11 09:50:00,398.08,399.68,396.79,396.81,1959.0,398.08,399.68,396.79,396.81,1959.0
2022-10-11 09:55:00,397.59,397.59,394.37,396.66,5102.0,397.59,397.59,394.37,396.66,5102.0
2022-10-11 10:00:00,396.03,396.03,395.04,395.04,200.0,396.03,396.03,395.04,395.04,200.0
2022-10-11 10:05:00,397.12,397.76,396.89,397.27,2181.0,397.12,397.76,396.89,397.27,2181.0
2022-10-11 10:10:00,396.54,397.33,396.33,396.33,1820.0,396.54,397.33,396.33,396.33,1820.0
2022-10-11 10:15:00,396.32,397.68,395.61,396.82,1222.0,396.32,397.68,395.61,396.82,1222.0
2022-10-11 10:20:00,396.55,396.55,395.48,395.48,500.0,396.55,396.55,395.48,395.48,500.0
2022-10-11 10:25:00,396.44,397.86,396.43,396.63,1235.0,396.44,397.86,396.43,396.63,1235.0
2022-10-11 10:30:00,395.68,396.91,395.07,396.36,1901.0,395.68,396.91,395.07,396.36,1901.0
2022-10-11 10:35:00,395.46,396.21,394.58,396.21,1539.0,395.46,396.21,394.58,396.21,1539.0
2022-10-11 10:40:00,396.21,397.51,396.14,396.73,1665.0,396.21,397.51,396.14,396.73,1665.0
2022-10-11 10:45:00,397.05,397.62,396.34,397.62,3028.0,397.05,397.62,396.34,397.62,3028.0
2022-10-11 10:50:00,398.33,399.33,397.71,399.26,3227.0,398.33,399.33,397.71,399.26,3227.0
2022-10-11 10:55:00,399.3,399.38,396.88,396.88,1402.0,399.3,399.38,396.88,396.88,1402.0
2022-10-11 11:00:00,397.93,399.8,397.93,399.54,1800.0,397.93,399.8,397.93,399.54,1800.0
2022-10-11 11:05:00,399.1,399.1,397.89,397.9,800.0,399.1,399.1,397.89,397.9,800.0
2022-10-11 11:10:00,398.21,398.52,398.13,398.13,1264.0,398.21,398.52,398.13,398.13,1264.0
2022-10-11 11:15:00,398.88,398.88,398.01,398.01,500.0,398.88,398.88,398.01,398.01,500.0
2022-10-11 11:20:00,397.18,398.54,397.18,398.01,1652.0,397.18,398.54,397.18,398.01,1652.0
2022-10-11 11:25:00,398.01,398.53,397.18,398.31,1008.0,398.01,398.53,397.18,398.31,1008.0
2022-10-11 11:30:00,399.0,399.83,398.2,399.83,797.0,399.0,399.83,398.2,399.83,797.0
2022-10-11 11:35:00,399.83,400.44,399.22,400.34,1611.0,399.83,400.44,399.22,400.34,1611.0
2022-10-11 11:40:00,400.56,400.56,400.56,400.56,100.0,400.56,400.56,400.56,400.56,100.0
2022-10-11 11:45:00,401.91,403.15,401.91,403.15,300.0,401.91,403.15,401.91,403.15,300.0
2022-10-11 11:50:00,403.51,403.7,403.2,403.2,500.0,403.51,403.7,403.2,403.2,500.0
2022-10-11 11:55:00,402.81,403.0,402.45,402.47,600.0,402.81,403.0,402.45,402.47,600.0
2022-10-11 12:00:00,402.46,402.46,401.82,401.82,707.0,402.46,402.46,401.82,401.82,707.0
2022-10-11 12:05:00,401.81,401.81,400.57,400.57,900.0,401.81,401.81,400.57,400.57,900.0
2022-10-11 12:10:00,400.6,400.88,400.6,400.88,400.0,400.6,400.88,400.6,400.88,400.0
2022-10-11 12:15:00,401.37,402.82,401.37,402.48,600.0,401.37,402.82,401.37,402.48,600.0
2022-10-11 12:20:00,402.91,403.7,402.91,403.35,400.0,402.91,403.7,402.91,403.35,400.0
2022-10-11 12:25:00,403.96,404.57,403.34,404.1,16192.0,403.96,404.57,403.34,404.1,16192.0
2022-10-11 12:30:00,404.01,404.01,403.21,403.21,733.0,404.01,404.01,403.21,403.21,733.0
2022-10-11 12:35:00,403.07,403.07,402.36,402.36,812.0,403.07,403.07,402.36,402.36,812.0
2022-10-11 12:40:00,402.29,403.45,402.28,403.29,952.0,402.29,403.45,402.28,403.29,952.0
2022-10-11 12:45:00,403.57,403.9,403.28,403.9,1000.0,403.57,403.9,403.28,403.9,1000.0
2022-10-11 12:50:00,403.72,404.63,403.72,404.2,2500.0,403.72,404.63,403.72,404.2,2500.0
2022-10-11 12:55:00,403.98,404.64,403.67,404.24,400.0,403.98,404.64,403.67,404.24,400.0
2022-10-11 13:00:00,404.11,404.31,403.78,403.96,600.0,404.11,404.31,403.78,403.96,600.0
2022-10-11 13:05:00,403.97,404.22,403.77,404.22,1213.0,403.97,404.22,403.77,404.22,1213.0
2022-10-11 13:10:00,404.72,404.72,403.69,403.69,700.0,404.72,404.72,403.69,403.69,700.0
2022-10-11 13:15:00,403.63,404.42,403.53,404.41,1901.0,403.63,404.42,403.53,404.41,1901.0
2022-10-11 13:20:00,403.95,404.24,403.86,404.23,700.0,403.95,404.24,403.86,404.23,700.0
2022-10-11 13:25:00,404.28,404.28,404.28,404.28,100.0,404.28,404.28,404.28,404.28,100.0
2022-10-11 13:30:00,403.56,403.88,403.56,403.78,1700.0,403.56,403.88,403.56,403.78,1700.0
2022-10-11 13:35:00,404.54,404.54,404.24,404.24,200.0,404.54,404.54,404.24,404.24,200.0
2022-10-11 13:40:00,404.39,405.0,404.39,404.65,900.0,404.39,405.0,404.39,404.65,900.0
2022-10-11 13:45:00,404.66,405.74,404.66,405.02,2379.0,404.66,405.74,404.66,405.02,2379.0
2022-10-11 13:50:00,405.11,405.21,404.98,404.98,300.0,405.11,405.21,404.98,404.98,300.0
2022-10-11 13:55:00,405.09,405.09,404.51,404.54,1200.0,405.09,405.09,404.51,404.54,1200.0
2022-10-11 14:00:00,404.4,404.51,403.81,403.81,1123.0,404.4,404.51,403.81,403.81,1123.0
2022-10-11 14:05:00,404.09,404.09,403.39,403.63,801.0,404.09,404.09,403.39,403.63,801.0
2022-10-11 14:10:00,402.35,402.65,402.05,402.05,300.0,402.35,402.65,402.05,402.05,300.0
2022-10-11 14:15:00,402.29,402.49,402.29,402.49,300.0,402.29,402.49,402.29,402.49,300.0
2022-10-11 14:20:00,402.5,403.68,402.46,403.36,1590.0,402.5,403.68,402.46,403.36,1590.0
2022-10-11 14:25:00,403.4,403.51,403.26,403.4,600.0,403.4,403.51,403.26,403.4,600.0
2022-10-11 14:30:00,404.14,405.55,404.14,405.55,918.0,404.14,405.55,404.14,405.55,918.0
2022-10-11 14:35:00,405.32,405.77,405.09,405.76,800.0,405.32,405.77,405.09,405.76,800.0
2022-10-11 14:40:00,405.73,405.81,403.84,403.84,2901.0,405.73,405.81,403.84,403.84,2901.0
2022-10-11 14:45:00,403.32,403.34,401.96,402.38,1200.0,403.32,403.34,401.96,402.38,1200.0
2022-10-11 14:50:00,402.39,402.54,402.16,402.16,400.0,402.39,402.54,402.16,402.16,400.0
2022-10-11 14:55:00,402.16,403.16,401.87,402.68,4428.0,402.16,403.16,401.87,402.68,4428.0
2022-10-11 15:00:00,402.22,402.56,401.58,402.03,2295.0,402.22,402.56,401.58,402.03,2295.0
2022-10-11 15:05:00,402.0,403.12,401.81,402.2,1100.0,402.0,403.12,401.81,402.2,1100.0
2022-10-11 15:10:00,401.93,401.96,400.68,401.95,1300.0,401.93,401.96,400.68,401.95,1300.0
2022-10-11 15:15:00,401.63,402.92,401.26,402.92,2100.0,401.63,402.92,401.26,402.92,2100.0
2022-10-11 15:20:00,402.97,403.76,402.6,403.12,1500.0,402.97,403.76,402.6,403.12,1500.0
2022-10-11 15:25:00,403.37,403.9,402.81,403.9,1700.0,403.37,403.9,402.81,403.9,1700.0
2022-10-11 15:30:00,403.96,404.18,402.69,404.09,2700.0,403.96,404.18,402.69,404.09,2700.0
2022-10-11 15:35:00,404.02,404.31,403.79,404.08,6891.0,404.02,404.31,403.79,404.08,6891.0
2022-10-11 15:40:00,404.07,405.0,403.76,404.99,4300.0,404.07,405.0,403.76,404.99,4300.0
2022-10-11 15:45:00,404.88,405.51,404.34,404.62,9214.0,404.88,405.51,404.34,404.62,9214.0
2022-10-11 15:50:00,404.42,404.82,403.14,404.13,12723.0,404.42,404.82,403.14,404.13,12723.0
2022-10-11 15:55:00,404.61,406.11,404.47,406.11,29412.0,404.61,406.11,404.47,406.11,29412.0
2022-10-12 09:30:00,406.2,406.36,404.16,404.16,1909.0,406.2,406.36,404.16,404.16,1909.0
2022-10-12 09:35:00,405.6,408.91,405.6,405.82,1095.0,405.6,408.91,405.6,405.82,1095.0
2022-10-12 09:40:00,405.82,405.82,405.82,405.82,0.0,405.82,405.82,405.82,405.82,0.0
2022-10-12 09:45:00,408.61,408.61,408.56,408.56,312.0,408.61,408.61,408.56,408.56,312.0
2022-10-12 09:50:00,408.0,408.0,405.07,405.07,300.0,408.0,408.0,405.07,405.07,300.0
2022-10-12 09:55:00,406.61,406.61,406.61,406.61,200.0,406.61,406.61,406.61,406.61,200.0
2022-10-12 10:00:00,406.83,407.36,406.71,406.71,604.0,406.83,407.36,406.71,406.71,604.0
2022-10-12 10:05:00,406.72,407.05,404.59,405.27,1300.0,406.72,407.05,404.59,405.27,1300.0
2022-10-12 10:10:00,405.27,405.27,405.27,405.27,0.0,405.27,405.27,405.27,405.27,0.0
2022-10-12 10:15:00,405.27,406.57,405.27,406.09,685.0,405.27,406.57,405.27,406.09,685.0
2022-10-12 10:20:00,405.59,405.59,404.16,405.18,1148.0,405.59,405.59,404.16,405.18,1148.0
2022-10-12 10:25:00,405.46,405.46,405.43,405.43,300.0,405.46,405.46,405.43,405.43,300.0
2022-10-12 10:30:00,405.78,406.63,405.78,406.63,500.0,405.78,406.63,405.78,406.63,500.0
2022-10-12 10:35:00,406.79,406.79,405.91,405.91,700.0,406.79,406.79,405.91,405.91,700.0
2022-10-12 10:40:00,405.11,405.11,404.7,404.7,200.0,405.11,405.11,404.7,404.7,200.0
2022-10-12 10:45:00,405.27,406.93,405.26,406.93,500.0,405.27,406.93,405.26,406.93,500.0
2022-10-12 10:50:00,406.93,406.93,406.93,406.93,0.0,406.93,406.93,406.93,406.93,0.0
2022-10-12 10:55:00,407.23,407.23,407.23,407.23,100.0,407.23,407.23,407.23,407.23,100.0
2022-10-12 11:00:00,406.95,408.05,406.89,408.05,5216.0,406.95,408.05,406.89,408.05,5216.0
2022-10-12 11:05:00,407.84,408.6,407.84,408.6,300.0,407.84,408.6,407.84,408.6,300.0
2022-10-12 11:10:00,408.95,409.52,408.95,409.52,620.0,408.95,409.52,408.95,409.52,620.0
2022-10-12 11:15:00,410.16,410.18,410.16,410.18,300.0,410.16,410.18,410.16,410.18,300.0
2022-10-12 11:20:00,410.09,410.28,409.78,410.27,700.0,410.09,410.28,409.78,410.27,700.0
2022-10-12 11:25:00,409.58,410.03,409.58,410.03,300.0,409.58,410.03,409.58,410.03,300.0
2022-10-12 11:30:00,410.03,410.03,410.03,410.03,0.0,410.03,410.03,410.03,410.03,0.0
2022-10-12 11:35:00,410.2,410.22,409.84,410.22,808.0,410.2,410.22,409.84,410.22,808.0
2022-10-12 11:40:00,410.71,411.29,410.71,411.29,700.0,410.71,411.29,410.71,411.29,700.0
2022-10-12 11:45:00,411.29,411.29,410.48,410.48,901.0,411.29,411.29,410.48,410.48,901.0
2022-10-12 11:50:00,410.67,411.51,410.67,411.51,760.0,410.67,411.51,410.67,411.51,760.0
2022-10-12 11:55:00,412.35,412.35,411.86,411.86,200.0,412.35,412.35,411.86,411.86,200.0
2022-10-12 12:00:00,412.22,412.22,412.22,412.22,100.0,412.22,412.22,412.22,412.22,100.0
2022-10-12 12:05:00,412.22,412.22,411.89,411.89,200.0,412.22,412.22,411.89,411.89,200.0
2022-10-12 12:10:00,410.93,410.93,409.9,409.9,212.0,410.93,410.93,409.9,409.9,212.0
2022-10-12 12:15:00,411.09,411.09,411.09,411.09,100.0,411.09,411.09,411.09,411.09,100.0
2022-10-12 12:20:00,410.63,410.92,409.87,409.87,1185.0,410.63,410.92,409.87,409.87,1185.0
2022-10-12 12:25:00,409.68,409.68,409.68,409.68,300.0,409.68,409.68,409.68,409.68,300.0
2022-10-12 12:30:00,409.15,409.34,409.15,409.33,300.0,409.15,409.34,409.15,409.33,300.0
2022-10-12 12:35:00,409.16,409.16,408.58,408.85,400.0,409.16,409.16,408.58,408.85,400.0
2022-10-12 12:40:00,408.85,408.85,408.85,408.85,0.0,408.85,408.85,408.85,408.85,0.0
2022-10-12 12:45:00,409.48,409.59,409.48,409.58,508.0,409.48,409.59,409.48,409.58,508.0
2022-10-12 12:50:00,409.58,409.58,409.58,409.58,0.0,409.58,409.58,409.58,409.58,0.0
2022-10-12 12:55:00,410.22,410.36,409.81,409.98,1878.0,410.22,410.36,409.81,409.98,1878.0
2022-10-12 13:00:00,409.99,409.99,408.97,408.97,701.0,409.99,409.99,408.97,408.97,701.0
2022-10-12 13:05:00,408.89,408.89,408.89,408.89,100.0,408.89,408.89,408.89,408.89,100.0
2022-10-12 13:10:00,409.42,409.94,409.32,409.74,1537.0,409.42,409.94,409.32,409.74,1537.0
2022-10-12 13:15:00,409.59,409.97,409.21,409.83,1702.0,409.59,409.97,409.21,409.83,1702.0
2022-10-12 13:20:00,409.83,409.83,409.83,409.83,0.0,409.83,409.83,409.83,409.83,0.0
2022-10-12 13:25:00,411.09,411.8,411.09,411.8,400.0,411.09,411.8,411.09,411.8,400.0
2022-10-12 13:30:00,412.21,412.22,411.59,411.73,800.0,412.21,412.22,411.59,411.73,800.0
2022-10-12 13:35:00,411.46,411.61,411.06,411.06,600.0,411.46,411.61,411.06,411.06,600.0
2022-10-12 13:40:00,411.47,411.73,411.28,411.6,823.0,411.47,411.73,411.28,411.6,823.0
2022-10-12 13:45:00,412.36,412.36,411.9,412.06,302.0,412.36,412.36,411.9,412.06,302.0
2022-10-12 13:50:00,412.16,412.47,411.01,411.01,1205.0,412.16,412.47,411.01,411.01,1205.0
2022-10-12 13:55:00,411.15,411.6,410.95,411.21,868.0,411.15,411.6,410.95,411.21,868.0
2022-10-12 14:00:00,411.78,412.68,411.5,411.5,1400.0,411.78,412.68,411.5,411.5,1400.0
2022-10-12 14:05:00,412.13,412.66,412.13,412.66,800.0,412.13,412.66,412.13,412.66,800.0
2022-10-12 14:10:00,412.29,413.0,411.63,413.0,1914.0,412.29,413.0,411.63,413.0,1914.0
2022-10-12 14:15:00,412.53,412.53,412.28,412.28,300.0,412.53,412.53,412.28,412.28,300.0
2022-10-12 14:20:00,412.21,412.52,412.11,412.2,800.0,412.21,412.52,412.11,412.2,800.0
2022-10-12 14:25:00,413.18,413.44,413.02,413.02,1428.0,413.18,413.44,413.02,413.02,1428.0
2022-10-12 14:30:00,413.0,413.0,412.15,412.18,1777.0,413.0,413.0,412.15,412.18,1777.0
2022-10-12 14:35:00,412.14,412.14,411.8,411.8,300.0,412.14,412.14,411.8,411.8,300.0
2022-10-12 14:40:00,411.38,411.38,411.38,411.38,100.0,411.38,411.38,411.38,411.38,100.0
2022-10-12 14:45:00,410.48,410.88,410.2,410.2,700.0,410.48,410.88,410.2,410.2,700.0
2022-10-12 14:50:00,409.5,410.09,409.5,410.09,400.0,409.5,410.09,409.5,410.09,400.0
2022-10-12 14:55:00,408.91,409.2,408.91,409.2,200.0,408.91,409.2,408.91,409.2,200.0
2022-10-12 15:00:00,409.2,409.2,408.95,408.95,217.0,409.2,409.2,408.95,408.95,217.0
2022-10-12 15:05:00,408.97,409.02,408.29,408.43,631.0,408.97,409.02,408.29,408.43,631.0
2022-10-12 15:10:00,408.12,408.16,408.12,408.13,359.0,408.12,408.16,408.12,408.13,359.0
2022-10-12 15:15:00,408.57,408.94,408.53,408.85,1377.0,408.57,408.94,408.53,408.85,1377.0
2022-10-12 15:20:00,409.02,409.37,409.02,409.08,1100.0,409.02,409.37,409.02,409.08,1100.0
2022-10-12 15:25:00,408.31,408.75,408.31,408.75,500.0,408.31,408.75,408.31,408.75,500.0
2022-10-12 15:30:00,408.54,409.16,408.48,409.16,1453.0,408.54,409.16,408.48,409.16,1453.0
2022-10-12 15:35:00,409.02,409.02,408.13,408.14,607.0,409.02,409.02,408.13,408.14,607.0
2022-10-12 15:40:00,408.04,408.5,407.63,408.5,2374.0,408.04,408.5,407.63,408.5,2374.0
2022-10-12 15:45:00,408.59,408.59,407.37,407.37,2326.0,408.59,408.59,407.37,407.37,2326.0
2022-10-12 15:50:00,407.32,407.88,406.51,406.51,5162.0,407.32,407.88,406.51,406.51,5162.0
2022-10-12 15:55:00,406.53,406.56,405.22,405.52,12929.0,406.53,406.56,405.22,405.52,12929.0
2022-10-13 09:30:00,394.26,394.26,391.01,393.08,1459.0,394.26,394.26,391.01,393.08,1459.0
2022-10-13 09:35:00,393.08,393.08,393.08,393.08,0.0,393.08,393.08,393.08,393.08,0.0
2022-10-13 09:40:00,390.03,392.93,389.83,392.93,1200.0,390.03,392.93,389.83,392.93,1200.0
2022-10-13 09:45:00,391.84,395.68,391.84,395.68,938.0,391.84,395.68,391.84,395.68,938.0
2022-10-13 09:50:00,397.96,398.16,396.99,396.99,1500.0,397.96,398.16,396.99,396.99,1500.0
2022-10-13 09:55:00,396.05,396.05,394.34,394.34,200.0,396.05,396.05,394.34,394.34,200.0
2022-10-13 10:00:00,394.57,396.74,394.57,396.73,700.0,394.57,396.74,394.57,396.73,700.0
2022-10-13 10:05:00,397.92,397.92,396.15,397.51,1382.0,397.92,397.92,396.15,397.51,1382.0
2022-10-13 10:10:00,395.88,395.92,395.73,395.92,400.0,395.88,395.92,395.73,395.92,400.0
2022-10-13 10:15:00,396.79,396.85,395.81,396.69,700.0,396.79,396.85,395.81,396.69,700.0
2022-10-13 10:20:00,396.64,396.64,394.17,395.27,900.0,396.64,396.64,394.17,395.27,900.0
2022-10-13 10:25:00,393.43,393.85,392.24,393.85,1060.0,393.43,393.85,392.24,393.85,1060.0
2022-10-13 10:30:00,394.91,395.62,394.21,394.21,1772.0,394.91,395.62,394.21,394.21,1772.0
2022-10-13 10:35:00,393.97,393.97,393.44,393.44,501.0,393.97,393.97,393.44,393.44,501.0
2022-10-13 10:40:00,393.56,393.64,392.8,393.04,1512.0,393.56,393.64,392.8,393.04,1512.0
2022-10-13 10:45:00,393.18,394.18,393.18,394.17,2286.0,393.18,394.18,393.18,394.17,2286.0
2022-10-13 10:50:00,395.25,395.25,394.64,394.81,500.0,395.25,395.25,394.64,394.81,500.0
2022-10-13 10:55:00,395.34,395.34,394.75,394.75,501.0,395.34,395.34,394.75,394.75,501.0
2022-10-13 11:00:00,393.86,395.17,393.86,395.17,1140.0,393.86,395.17,393.86,395.17,1140.0
2022-10-13 11:05:00,395.17,395.17,395.17,395.17,0.0,395.17,395.17,395.17,395.17,0.0
2022-10-13 11:10:00,398.04,398.04,398.03,398.04,100.0,398.04,398.04,398.03,398.04,100.0
2022-10-13 11:15:00,400.13,401.39,400.13,401.38,200.0,400.13,401.39,400.13,401.38,200.0
2022-10-13 11:20:00,402.05,405.55,400.64,400.67,1954.0,402.05,405.55,400.64,400.67,1954.0
2022-10-13 11:25:00,400.74,401.36,400.01,401.36,1200.0,400.74,401.36,400.01,401.36,1200.0
2022-10-13 11:30:00,401.36,401.36,401.36,401.36,0.0,401.36,401.36,401.36,401.36,0.0
2022-10-13 11:35:00,402.48,402.48,402.48,402.48,100.0,402.48,402.48,402.48,402.48,100.0
2022-10-13 11:40:00,404.99,406.56,404.73,404.74,1000.0,404.99,406.56,404.73,404.74,1000.0
2022-10-13 11:45:00,405.46,405.46,403.46,403.67,500.0,405.46,405.46,403.46,403.67,500.0
2022-10-13 11:50:00,403.79,404.75,403.41,404.75,300.0,403.79,404.75,403.41,404.75,300.0
2022-10-13 11:55:00,404.75,404.75,404.75,404.75,0.0,404.75,404.75,404.75,404.75,0.0
2022-10-13 12:00:00,405.34,405.34,405.34,405.34,100.0,405.34,405.34,405.34,405.34,100.0
2022-10-13 12:05:00,405.23,405.26,404.3,404.3,300.0,405.23,405.26,404.3,404.3,300.0
2022-10-13 12:10:00,403.47,403.56,403.04,403.56,600.0,403.47,403.56,403.04,403.56,600.0
2022-10-13 12:15:00,403.56,403.56,403.56,403.56,0.0,403.56,403.56,403.56,403.56,0.0
2022-10-13 12:20:00,402.18,402.18,402.18,402.18,100.0,402.18,402.18,402.18,402.18,100.0
2022-10-13 12:25:00,402.18,402.18,402.18,402.18,0.0,402.18,402.18,402.18,402.18,0.0
2022-10-13 12:30:00,403.03,403.05,403.03,403.05,317.0,403.03,403.05,403.03,403.05,317.0
2022-10-13 12:35:00,403.9,403.9,403.07,403.07,500.0,403.9,403.9,403.07,403.07,500.0
2022-10-13 12:40:00,403.07,403.07,403.07,403.07,0.0,403.07,403.07,403.07,403.07,0.0
2022-10-13 12:45:00,403.71,405.73,403.71,405.73,200.0,403.71,405.73,403.71,405.73,200.0
2022-10-13 12:50:00,405.73,405.73,405.73,405.73,0.0,405.73,405.73,405.73,405.73,0.0
2022-10-13 12:55:00,405.73,405.73,405.73,405.73,0.0,405.73,405.73,405.73,405.73,0.0
2022-10-13 13:00:00,405.89,406.32,405.89,406.32,200.0,405.89,406.32,405.89,406.32,200.0
2022-10-13 13:05:00,407.38,407.38,407.38,407.38,100.0,407.38,407.38,407.38,407.38,100.0
2022-10-13 13:10:00,406.91,406.91,405.11,405.12,200.0,406.91,406.91,405.11,405.12,200.0
2022-10-13 13:15:00,405.48,405.76,405.47,405.76,400.0,405.48,405.76,405.47,405.76,400.0
2022-10-13 13:20:00,406.47,407.65,406.01,406.02,1250.0,406.47,407.65,406.01,406.02,1250.0
2022-10-13 13:25:00,406.44,406.47,406.44,406.47,200.0,406.44,406.47,406.44,406.47,200.0
2022-10-13 13:30:00,406.9,407.06,406.53,406.54,1200.0,406.9,407.06,406.53,406.54,1200.0
2022-10-13 13:35:00,406.8,406.8,406.11,406.11,700.0,406.8,406.8,406.11,406.11,700.0
2022-10-13 13:40:00,406.02,406.02,405.82,405.91,643.0,406.02,406.02,405.82,405.91,643.0
2022-10-13 13:45:00,405.74,405.74,405.63,405.63,200.0,405.74,405.74,405.63,405.63,200.0
2022-10-13 13:50:00,405.98,406.16,405.91,406.16,501.0,405.98,406.16,405.91,406.16,501.0
2022-10-13 13:55:00,406.08,406.14,406.08,406.14,200.0,406.08,406.14,406.08,406.14,200.0
2022-10-13 14:00:00,406.43,406.57,406.18,406.56,400.0,406.43,406.57,406.18,406.56,400.0
2022-10-13 14:05:00,406.75,406.75,406.41,406.41,200.0,406.75,406.75,406.41,406.41,200.0
2022-10-13 14:10:00,405.38,405.77,405.37,405.77,200.0,405.38,405.77,405.37,405.77,200.0
2022-10-13 14:15:00,406.59,406.59,406.59,406.59,100.0,406.59,406.59,406.59,406.59,100.0
2022-10-13 14:20:00,406.13,406.13,405.81,405.81,200.0,406.13,406.13,405.81,405.81,200.0
2022-10-13 14:25:00,405.61,405.67,404.56,404.56,371.0,405.61,405.67,404.56,404.56,371.0
2022-10-13 14:30:00,404.59,405.15,404.57,405.15,500.0,404.59,405.15,404.57,405.15,500.0
2022-10-13 14:35:00,405.37,405.37,404.89,404.9,200.0,405.37,405.37,404.89,404.9,200.0
2022-10-13 14:40:00,404.51,404.94,404.31,404.94,703.0,404.51,404.94,404.31,404.94,703.0
2022-10-13 14:45:00,405.16,405.16,404.98,404.99,600.0,405.16,405.16,404.98,404.99,600.0
2022-10-13 14:50:00,404.98,405.58,404.77,404.8,660.0,404.98,405.58,404.77,404.8,660.0
2022-10-13 14:55:00,405.99,407.05,405.99,406.92,2850.0,405.99,407.05,405.99,406.92,2850.0
2022-10-13 15:00:00,406.54,406.86,406.29,406.29,706.0,406.54,406.86,406.29,406.29,706.0
2022-10-13 15:05:00,406.87,407.42,406.87,407.19,900.0,406.87,407.42,406.87,407.19,900.0
2022-10-13 15:10:00,407.5,407.62,406.66,406.66,400.0,407.5,407.62,406.66,406.66,400.0
2022-10-13 15:15:00,406.28,406.28,406.18,406.24,300.0,406.28,406.28,406.18,406.24,300.0
2022-10-13 15:20:00,405.73,405.82,405.64,405.82,510.0,405.73,405.82,405.64,405.82,510.0
2022-10-13 15:25:00,405.49,405.63,404.74,404.75,1608.0,405.49,405.63,404.74,404.75,1608.0
2022-10-13 15:30:00,404.72,405.4,403.77,403.77,2933.0,404.72,405.4,403.77,403.77,2933.0
2022-10-13 15:35:00,404.0,404.6,403.86,404.6,3300.0,404.0,404.6,403.86,404.6,3300.0
2022-10-13 15:40:00,404.75,405.08,404.74,405.08,500.0,404.75,405.08,404.74,405.08,500.0
2022-10-13 15:45:00,405.19,405.2,404.58,404.94,1523.0,405.19,405.2,404.58,404.94,1523.0
2022-10-13 15:50:00,404.71,405.94,404.43,405.39,3235.0,404.71,405.94,404.43,405.39,3235.0
2022-10-13 15:55:00,405.65,405.65,403.56,403.84,9965.0,405.65,405.65,403.56,403.84,9965.0
2022-10-14 09:30:00,407.33,412.58,407.33,412.58,1299.0,407.33,412.58,407.33,412.58,1299.0
2022-10-14 09:35:00,413.54,413.54,406.2,406.25,1110.0,413.54,413.54,406.2,406.25,1110.0
2022-10-14 09:40:00,406.25,406.25,406.25,406.25,0.0,406.25,406.25,406.25,406.25,0.0
2022-10-14 09:45:00,407.34,407.34,407.33,407.34,200.0,407.34,407.34,407.33,407.34,200.0
2022-10-14 09:50:00,407.36,409.43,407.36,408.97,502.0,407.36,409.43,407.36,408.97,502.0
2022-10-14 09:55:00,409.19,409.19,409.19,409.19,300.0,409.19,409.19,409.19,409.19,300.0
2022-10-14 10:00:00,407.74,407.74,405.14,405.15,200.0,407.74,407.74,405.14,405.15,200.0
2022-10-14 10:05:00,406.34,406.34,406.34,406.34,600.0,406.34,406.34,406.34,406.34,600.0
2022-10-14 10:10:00,405.01,405.01,404.02,404.88,1400.0,405.01,405.01,404.02,404.88,1400.0
2022-10-14 10:15:00,404.7,404.83,404.23,404.83,700.0,404.7,404.83,404.23,404.83,700.0
2022-10-14 10:20:00,404.15,404.15,404.15,404.15,100.0,404.15,404.15,404.15,404.15,100.0
2022-10-14 10:25:00,403.52,403.66,401.92,402.85,1200.0,403.52,403.66,401.92,402.85,1200.0
2022-10-14 10:30:00,402.75,402.75,402.53,402.53,200.0,402.75,402.75,402.53,402.53,200.0
2022-10-14 10:35:00,403.44,403.7,403.1,403.1,400.0,403.44,403.7,403.1,403.1,400.0
2022-10-14 10:40:00,402.9,403.0,401.67,402.14,2685.0,402.9,403.0,401.67,402.14,2685.0
2022-10-14 10:45:00,402.34,402.63,401.16,401.4,2056.0,402.34,402.63,401.16,401.4,2056.0
2022-10-14 10:50:00,401.31,401.84,400.0,400.72,2999.0,401.31,401.84,400.0,400.72,2999.0
2022-10-14 10:55:00,401.25,401.26,401.22,401.22,600.0,401.25,401.26,401.22,401.22,600.0
2022-10-14 11:00:00,401.51,402.32,401.51,402.32,800.0,401.51,402.32,401.51,402.32,800.0
2022-10-14 11:05:00,402.32,402.32,401.89,401.9,200.0,402.32,402.32,401.89,401.9,200.0
2022-10-14 11:10:00,401.9,401.9,401.15,401.57,432.0,401.9,401.9,401.15,401.57,432.0
2022-10-14 11:15:00,400.61,400.61,399.99,399.99,700.0,400.61,400.61,399.99,399.99,700.0
2022-10-14 11:20:00,400.67,401.55,400.67,401.55,500.0,400.67,401.55,400.67,401.55,500.0
2022-10-14 11:25:00,401.55,401.55,401.55,401.55,0.0,401.55,401.55,401.55,401.55,0.0
2022-10-14 11:30:00,402.44,402.45,402.44,402.44,100.0,402.44,402.45,402.44,402.44,100.0
2022-10-14 11:35:00,402.26,402.42,402.26,402.42,200.0,402.26,402.42,402.26,402.42,200.0
2022-10-14 11:40:00,400.78,401.31,400.72,400.73,300.0,400.78,401.31,400.72,400.73,300.0
2022-10-14 11:45:00,400.0,400.0,400.0,400.0,500.0,400.0,400.0,400.0,400.0,500.0
2022-10-14 11:50:00,399.56,399.56,399.56,399.56,100.0,399.56,399.56,399.56,399.56,100.0
2022-10-14 11:55:00,399.25,399.25,398.76,398.82,873.0,399.25,399.25,398.76,398.82,873.0
2022-10-14 12:00:00,399.21,400.61,398.91,400.61,1300.0,399.21,400.61,398.91,400.61,1300.0
2022-10-14 12:05:00,400.36,400.36,399.12,399.28,901.0,400.36,400.36,399.12,399.28,901.0
2022-10-14 12:10:00,399.45,399.68,399.15,399.68,1400.0,399.45,399.68,399.15,399.68,1400.0
2022-10-14 12:15:00,399.96,399.96,399.44,399.88,500.0,399.96,399.96,399.44,399.88,500.0
2022-10-14 12:20:00,400.09,401.66,399.88,401.65,967.0,400.09,401.66,399.88,401.65,967.0
2022-10-14 12:25:00,401.65,401.65,401.65,401.65,0.0,401.65,401.65,401.65,401.65,0.0
2022-10-14 12:30:00,400.99,400.99,400.56,400.56,400.0,400.99,400.99,400.56,400.56,400.0
2022-10-14 12:35:00,401.2,401.2,401.2,401.2,200.0,401.2,401.2,401.2,401.2,200.0
2022-10-14 12:40:00,401.08,401.08,401.07,401.08,244.0,401.08,401.08,401.07,401.08,244.0
2022-10-14 12:45:00,400.99,400.99,400.99,400.99,100.0,400.99,400.99,400.99,400.99,100.0
2022-10-14 12:50:00,400.99,400.99,399.81,399.81,1600.0,400.99,400.99,399.81,399.81,1600.0
2022-10-14 12:55:00,399.81,399.81,399.81,399.81,0.0,399.81,399.81,399.81,399.81,0.0
2022-10-14 13:00:00,400.16,401.08,400.16,401.08,900.0,400.16,401.08,400.16,401.08,900.0
2022-10-14 13:05:00,401.56,401.56,400.0,400.6,804.0,401.56,401.56,400.0,400.6,804.0
2022-10-14 13:10:00,400.6,400.6,400.6,400.6,0.0,400.6,400.6,400.6,400.6,0.0
2022-10-14 13:15:00,400.6,400.6,400.6,400.6,0.0,400.6,400.6,400.6,400.6,0.0
2022-10-14 13:20:00,400.6,400.6,400.6,400.6,0.0,400.6,400.6,400.6,400.6,0.0
2022-10-14 13:25:00,400.5,400.5,400.5,400.5,100.0,400.5,400.5,400.5,400.5,100.0
2022-10-14 13:30:00,401.04,401.8,401.04,401.8,968.0,401.04,401.8,401.04,401.8,968.0
2022-10-14 13:35:00,401.81,401.81,401.81,401.81,100.0,401.81,401.81,401.81,401.81,100.0
2022-10-14 13:40:00,401.81,401.81,401.81,401.81,0.0,401.81,401.81,401.81,401.81,0.0
2022-10-14 13:45:00,401.81,401.81,401.81,401.81,0.0,401.81,401.81,401.81,401.81,0.0
2022-10-14 13:50:00,400.59,400.59,400.58,400.59,100.0,400.59,400.59,400.58,400.59,100.0
2022-10-14 13:55:00,401.5,402.06,400.97,402.06,2200.0,401.5,402.06,400.97,402.06,2200.0
2022-10-14 14:00:00,401.84,401.84,401.84,401.84,100.0,401.84,401.84,401.84,401.84,100.0
2022-10-14 14:05:00,400.67,400.67,400.66,400.67,100.0,400.67,400.67,400.66,400.67,100.0
2022-10-14 14:10:00,400.67,400.67,400.67,400.67,0.0,400.67,400.67,400.67,400.67,0.0
2022-10-14 14:15:00,399.98,400.19,399.57,399.57,1100.0,399.98,400.19,399.57,399.57,1100.0
2022-10-14 14:20:00,399.57,399.57,398.99,398.99,200.0,399.57,399.57,398.99,398.99,200.0
2022-10-14 14:25:00,398.98,399.0,398.56,398.9,920.0,398.98,399.0,398.56,398.9,920.0
2022-10-14 14:30:00,399.18,399.89,399.18,399.89,2548.0,399.18,399.89,399.18,399.89,2548.0
2022-10-14 14:35:00,400.37,400.45,400.37,400.44,200.0,400.37,400.45,400.37,400.44,200.0
2022-10-14 14:40:00,400.71,400.71,400.71,400.71,100.0,400.71,400.71,400.71,400.71,100.0
2022-10-14 14:45:00,400.35,400.35,399.53,400.1,2377.0,400.35,400.35,399.53,400.1,2377.0
2022-10-14 14:50:00,400.43,400.9,400.43,400.9,300.0,400.43,400.9,400.43,400.9,300.0
2022-10-14 14:55:00,400.3,400.3,400.3,400.3,100.0,400.3,400.3,400.3,400.3,100.0
2022-10-14 15:00:00,400.3,400.3,400.3,400.3,0.0,400.3,400.3,400.3,400.3,0.0
2022-10-14 15:05:00,400.48,400.48,400.48,400.48,100.0,400.48,400.48,400.48,400.48,100.0
2022-10-14 15:10:00,400.7,400.7,400.0,400.35,2901.0,400.7,400.7,400.0,400.35,2901.0
2022-10-14 15:15:00,400.08,400.26,400.08,400.2,304.0,400.08,400.26,400.08,400.2,304.0
2022-10-14 15:20:00,400.19,400.58,400.19,400.47,1704.0,400.19,400.58,400.19,400.47,1704.0
2022-10-14 15:25:00,400.35,400.66,400.34,400.66,200.0,400.35,400.66,400.34,400.66,200.0
2022-10-14 15:30:00,400.74,401.97,400.74,401.84,2000.0,400.74,401.97,400.74,401.84,2000.0
2022-10-14 15:35:00,401.88,401.88,401.19,401.25,900.0,401.88,401.88,401.19,401.25,900.0
2022-10-14 15:40:00,401.31,401.31,401.02,401.24,1000.0,401.31,401.31,401.02,401.24,1000.0
2022-10-14 15:45:00,401.07,401.29,401.01,401.16,1100.0,401.07,401.29,401.01,401.16,1100.0
2022-10-14 15:50:00,401.67,401.98,401.02,401.02,4100.0,401.67,401.98,401.02,401.02,4100.0
2022-10-14 15:55:00,400.79,400.79,399.8,400.52,3459.0,400.79,400.79,399.8,400.52,3459.0
2022-10-17 09:30:00,406.44,409.11,406.11,409.11,1977.0,406.44,409.11,406.11,409.11,1977.0
2022-10-17 09:35:00,407.93,407.93,407.93,407.93,100.0,407.93,407.93,407.93,407.93,100.0
2022-10-17 09:40:00,407.93,407.93,407.93,407.93,0.0,407.93,407.93,407.93,407.93,0.0
2022-10-17 09:45:00,407.93,407.93,407.93,407.93,0.0,407.93,407.93,407.93,407.93,0.0
2022-10-17 09:50:00,411.5,413.72,410.01,413.72,1000.0,411.5,413.72,410.01,413.72,1000.0
2022-10-17 09:55:00,413.2,413.2,413.2,413.2,100.0,413.2,413.2,413.2,413.2,100.0
2022-10-17 10:00:00,414.27,414.27,411.74,413.53,1160.0,414.27,414.27,411.74,413.53,1160.0
2022-10-17 10:05:00,412.81,412.82,412.81,412.81,100.0,412.81,412.82,412.81,412.81,100.0
2022-10-17 10:10:00,413.63,414.58,413.62,414.34,449.0,413.63,414.58,413.62,414.34,449.0
2022-10-17 10:15:00,414.34,414.34,414.34,414.34,0.0,414.34,414.34,414.34,414.34,0.0
2022-10-17 10:20:00,413.95,413.95,413.2,413.55,300.0,413.95,413.95,413.2,413.55,300.0
2022-10-17 10:25:00,413.55,413.55,413.55,413.55,0.0,413.55,413.55,413.55,413.55,0.0
2022-10-17 10:30:00,413.3,413.3,413.13,413.13,200.0,413.3,413.3,413.13,413.13,200.0
2022-10-17 10:35:00,412.5,413.31,412.43,413.31,800.0,412.5,413.31,412.43,413.31,800.0
2022-10-17 10:40:00,413.58,413.58,413.28,413.28,300.0,413.58,413.58,413.28,413.28,300.0
2022-10-17 10:45:00,413.28,413.28,413.28,413.28,0.0,413.28,413.28,413.28,413.28,0.0
2022-10-17 10:50:00,413.17,413.17,411.77,412.14,400.0,413.17,413.17,411.77,412.14,400.0
2022-10-17 10:55:00,412.13,412.13,412.11,412.11,300.0,412.13,412.13,412.11,412.11,300.0
2022-10-17 11:00:00,412.64,413.76,412.63,413.54,1000.0,412.64,413.76,412.63,413.54,1000.0
2022-10-17 11:05:00,412.73,412.73,412.73,412.73,100.0,412.73,412.73,412.73,412.73,100.0
2022-10-17 11:10:00,412.75,413.49,412.75,412.84,900.0,412.75,413.49,412.75,412.84,900.0
2022-10-17 11:15:00,412.94,412.94,412.68,412.69,200.0,412.94,412.94,412.68,412.69,200.0
2022-10-17 11:20:00,413.1,413.46,413.1,413.39,444.0,413.1,413.46,413.1,413.39,444.0
2022-10-17 11:25:00,413.58,413.69,413.57,413.61,3100.0,413.58,413.69,413.57,413.61,3100.0
2022-10-17 11:30:00,413.15,413.15,412.92,412.92,200.0,413.15,413.15,412.92,412.92,200.0
2022-10-17 11:35:00,413.5,415.17,413.5,415.17,2485.0,413.5,415.17,413.5,415.17,2485.0
2022-10-17 11:40:00,416.14,416.95,416.14,416.4,1000.0,416.14,416.95,416.14,416.4,1000.0
2022-10-17 11:45:00,415.93,415.94,415.93,415.93,152.0,415.93,415.94,415.93,415.93,152.0
2022-10-17 11:50:00,416.51,416.51,416.51,416.51,100.0,416.51,416.51,416.51,416.51,100.0
2022-10-17 11:55:00,416.51,416.51,416.51,416.51,100.0,416.51,416.51,416.51,416.51,100.0
2022-10-17 12:00:00,416.51,416.51,416.51,416.51,0.0,416.51,416.51,416.51,416.51,0.0
2022-10-17 12:05:00,415.62,416.53,415.6,416.53,504.0,415.62,416.53,415.6,416.53,504.0
2022-10-17 12:10:00,416.48,416.48,415.87,415.87,200.0,416.48,416.48,415.87,415.87,200.0
2022-10-17 12:15:00,416.17,416.17,415.95,415.95,200.0,416.17,416.17,415.95,415.95,200.0
2022-10-17 12:20:00,415.95,415.95,415.95,415.95,0.0,415.95,415.95,415.95,415.95,0.0
2022-10-17 12:25:00,416.01,417.59,416.01,417.59,1100.0,416.01,417.59,416.01,417.59,1100.0
2022-10-17 12:30:00,416.8,417.19,416.8,417.19,400.0,416.8,417.19,416.8,417.19,400.0
2022-10-17 12:35:00,416.67,416.67,416.12,416.12,200.0,416.67,416.67,416.12,416.12,200.0
2022-10-17 12:40:00,415.81,415.81,415.32,415.69,696.0,415.81,415.81,415.32,415.69,696.0
2022-10-17 12:45:00,416.04,416.19,415.24,415.75,6926.0,416.04,416.19,415.24,415.75,6926.0
2022-10-17 12:50:00,415.65,416.04,415.44,415.44,600.0,415.65,416.04,415.44,415.44,600.0
2022-10-17 12:55:00,415.0,415.0,414.0,414.0,300.0,415.0,415.0,414.0,414.0,300.0
2022-10-17 13:00:00,413.05,413.05,413.05,413.05,100.0,413.05,413.05,413.05,413.05,100.0
2022-10-17 13:05:00,412.81,412.82,412.81,412.81,100.0,412.81,412.82,412.81,412.81,100.0
2022-10-17 13:10:00,412.81,412.81,412.81,412.81,0.0,412.81,412.81,412.81,412.81,0.0
2022-10-17 13:15:00,412.17,412.42,412.16,412.42,300.0,412.17,412.42,412.16,412.42,300.0
2022-10-17 13:20:00,411.71,411.71,411.71,411.71,100.0,411.71,411.71,411.71,411.71,100.0
2022-10-17 13:25:00,411.7,411.7,411.62,411.63,221.0,411.7,411.7,411.62,411.63,221.0
2022-10-17 13:30:00,411.31,411.91,410.4,410.4,2109.0,411.31,411.91,410.4,410.4,2109.0
2022-10-17 13:35:00,410.34,410.34,410.0,410.0,300.0,410.34,410.34,410.0,410.0,300.0
2022-10-17 13:40:00,410.67,410.98,410.49,410.75,1201.0,410.67,410.98,410.49,410.75,1201.0
2022-10-17 13:45:00,410.8,410.8,410.8,410.8,100.0,410.8,410.8,410.8,410.8,100.0
2022-10-17 13:50:00,410.1,410.41,409.76,409.77,1100.0,410.1,410.41,409.76,409.77,1100.0
2022-10-17 13:55:00,409.93,409.93,409.07,409.4,600.0,409.93,409.93,409.07,409.4,600.0
2022-10-17 14:00:00,408.9,409.66,408.89,409.21,1000.0,408.9,409.66,408.89,409.21,1000.0
2022-10-17 14:05:00,409.3,410.33,409.3,410.33,500.0,409.3,410.33,409.3,410.33,500.0
2022-10-17 14:10:00,409.96,410.15,409.96,409.96,400.0,409.96,410.15,409.96,409.96,400.0
2022-10-17 14:15:00,409.96,409.96,409.96,409.96,0.0,409.96,409.96,409.96,409.96,0.0
2022-10-17 14:20:00,409.87,410.02,409.86,410.02,200.0,409.87,410.02,409.86,410.02,200.0
2022-10-17 14:25:00,409.67,409.98,409.35,409.66,1710.0,409.67,409.98,409.35,409.66,1710.0
2022-10-17 14:30:00,409.66,409.66,409.66,409.66,0.0,409.66,409.66,409.66,409.66,0.0
2022-10-17 14:35:00,408.93,409.21,408.92,409.2,540.0,408.93,409.21,408.92,409.2,540.0
2022-10-17 14:40:00,409.1,409.41,409.1,409.41,300.0,409.1,409.41,409.1,409.41,300.0
2022-10-17 14:45:00,409.33,409.34,409.33,409.33,111.0,409.33,409.34,409.33,409.33,111.0
2022-10-17 14:50:00,408.92,408.92,408.92,408.92,100.0,408.92,408.92,408.92,408.92,100.0
2022-10-17 14:55:00,408.44,408.44,408.44,408.44,100.0,408.44,408.44,408.44,408.44,100.0
2022-10-17 15:00:00,407.75,407.75,407.53,407.53,200.0,407.75,407.75,407.53,407.53,200.0
2022-10-17 15:05:00,407.53,407.53,407.53,407.53,140.0,407.53,407.53,407.53,407.53,140.0
2022-10-17 15:10:00,407.47,407.94,407.33,407.76,500.0,407.47,407.94,407.33,407.76,500.0
2022-10-17 15:15:00,407.92,407.92,407.5,407.53,400.0,407.92,407.92,407.5,407.53,400.0
2022-10-17 15:20:00,408.05,408.05,407.52,407.92,400.0,408.05,408.05,407.52,407.92,400.0
2022-10-17 15:25:00,407.99,408.31,407.99,408.31,500.0,407.99,408.31,407.99,408.31,500.0
2022-10-17 15:30:00,408.1,408.51,408.07,408.2,784.0,408.1,408.51,408.07,408.2,784.0
2022-10-17 15:35:00,408.17,408.22,407.83,407.84,500.0,408.17,408.22,407.83,407.84,500.0
2022-10-17 15:40:00,407.87,408.66,407.87,408.66,1400.0,407.87,408.66,407.87,408.66,1400.0
2022-10-17 15:45:00,408.47,408.47,407.77,408.03,1000.0,408.47,408.47,407.77,408.03,1000.0
2022-10-17 15:50:00,408.25,408.8,408.25,408.8,3322.0,408.25,408.8,408.25,408.8,3322.0
2022-10-17 15:55:00,408.67,409.29,407.75,409.29,11400.0,408.67,409.29,407.75,409.29,11400.0
2022-10-18 09:30:00,419.3,423.22,416.08,419.88,3415.0,419.3,423.22,416.08,419.88,3415.0
2022-10-18 09:35:00,422.86,422.86,422.86,422.86,700.0,422.86,422.86,422.86,422.86,700.0
2022-10-18 09:40:00,422.86,422.86,422.86,422.86,0.0,422.86,422.86,422.86,422.86,0.0
2022-10-18 09:45:00,422.44,422.44,421.12,421.61,913.0,422.44,422.44,421.12,421.61,913.0
2022-10-18 09:50:00,420.05,420.05,420.05,420.05,658.0,420.05,420.05,420.05,420.05,658.0
2022-10-18 09:55:00,419.88,419.88,418.27,418.27,200.0,419.88,419.88,418.27,418.27,200.0
2022-10-18 10:00:00,420.04,420.04,418.98,418.99,425.0,420.04,420.04,418.98,418.99,425.0
2022-10-18 10:05:00,419.58,423.2,418.47,423.2,3916.0,419.58,423.2,418.47,423.2,3916.0
2022-10-18 10:10:00,424.78,425.23,422.93,422.93,1910.0,424.78,425.23,422.93,422.93,1910.0
2022-10-18 10:15:00,421.71,422.41,421.71,422.4,500.0,421.71,422.41,421.71,422.4,500.0
2022-10-18 10:20:00,421.5,421.89,421.48,421.48,464.0,421.5,421.89,421.48,421.48,464.0
2022-10-18 10:25:00,420.08,420.26,420.07,420.26,304.0,420.08,420.26,420.07,420.26,304.0
2022-10-18 10:30:00,419.74,419.85,419.25,419.25,600.0,419.74,419.85,419.25,419.25,600.0
2022-10-18 10:35:00,419.25,419.52,418.22,419.18,4420.0,419.25,419.52,418.22,419.18,4420.0
2022-10-18 10:40:00,419.18,420.57,419.18,420.56,299.0,419.18,420.57,419.18,420.56,299.0
2022-10-18 10:45:00,419.97,420.25,419.13,419.5,1000.0,419.97,420.25,419.13,419.5,1000.0
2022-10-18 10:50:00,418.33,419.87,418.08,419.87,2317.0,418.33,419.87,418.08,419.87,2317.0
2022-10-18 10:55:00,419.42,419.42,418.95,419.19,850.0,419.42,419.42,418.95,419.19,850.0
2022-10-18 11:00:00,419.7,420.0,419.07,419.5,1500.0,419.7,420.0,419.07,419.5,1500.0
2022-10-18 11:05:00,419.21,419.77,418.64,418.71,986.0,419.21,419.77,418.64,418.71,986.0
2022-10-18 11:10:00,418.78,418.98,417.67,417.67,600.0,418.78,418.98,417.67,417.67,600.0
2022-10-18 11:15:00,417.28,417.28,417.16,417.17,200.0,417.28,417.28,417.16,417.17,200.0
2022-10-18 11:20:00,415.59,415.59,415.58,415.59,100.0,415.59,415.59,415.58,415.59,100.0
2022-10-18 11:25:00,415.8,415.8,415.13,415.56,300.0,415.8,415.8,415.13,415.56,300.0
2022-10-18 11:30:00,415.55,416.04,415.55,416.04,400.0,415.55,416.04,415.55,416.04,400.0
2022-10-18 11:35:00,416.03,416.07,415.06,415.06,633.0,416.03,416.07,415.06,415.06,633.0
2022-10-18 11:40:00,415.55,416.68,414.89,416.68,600.0,415.55,416.68,414.89,416.68,600.0
2022-10-18 11:45:00,417.12,417.12,416.85,416.86,300.0,417.12,417.12,416.85,416.86,300.0
2022-10-18 11:50:00,417.83,417.83,417.81,417.81,300.0,417.83,417.83,417.81,417.81,300.0
2022-10-18 11:55:00,417.81,417.81,417.8,417.81,100.0,417.81,417.81,417.8,417.81,100.0
2022-10-18 12:00:00,418.16,418.48,417.8,418.48,1100.0,418.16,418.48,417.8,418.48,1100.0
2022-10-18 12:05:00,418.09,420.0,418.09,420.0,500.0,418.09,420.0,418.09,420.0,500.0
2022-10-18 12:10:00,420.45,420.45,419.79,419.8,215.0,420.45,420.45,419.79,419.8,215.0
2022-10-18 12:15:00,419.79,419.79,419.73,419.73,200.0,419.79,419.79,419.73,419.73,200.0
2022-10-18 12:20:00,419.73,419.73,419.73,419.73,0.0,419.73,419.73,419.73,419.73,0.0
2022-10-18 12:25:00,419.13,419.42,418.52,419.41,600.0,419.13,419.42,418.52,419.41,600.0
2022-10-18 12:30:00,419.18,419.18,419.17,419.18,100.0,419.18,419.18,419.17,419.18,100.0
2022-10-18 12:35:00,420.47,421.19,420.47,420.91,800.0,420.47,421.19,420.47,420.91,800.0
2022-10-18 12:40:00,421.26,421.26,421.13,421.14,200.0,421.26,421.26,421.13,421.14,200.0
2022-10-18 12:45:00,420.89,420.89,420.88,420.89,400.0,420.89,420.89,420.88,420.89,400.0
2022-10-18 12:50:00,420.54,420.54,420.48,420.48,1100.0,420.54,420.54,420.48,420.48,1100.0
2022-10-18 12:55:00,419.88,420.09,419.88,419.88,500.0,419.88,420.09,419.88,419.88,500.0
2022-10-18 13:00:00,419.31,419.8,419.31,419.8,772.0,419.31,419.8,419.31,419.8,772.0
2022-10-18 13:05:00,418.75,418.75,418.75,418.75,200.0,418.75,418.75,418.75,418.75,200.0
2022-10-18 13:10:00,418.94,418.94,418.94,418.94,100.0,418.94,418.94,418.94,418.94,100.0
2022-10-18 13:15:00,419.38,419.87,419.37,419.7,1360.0,419.38,419.87,419.37,419.7,1360.0
2022-10-18 13:20:00,419.54,420.12,419.29,420.12,800.0,419.54,420.12,419.29,420.12,800.0
2022-10-18 13:25:00,420.44,420.52,419.97,420.24,1038.0,420.44,420.52,419.97,420.24,1038.0
2022-10-18 13:30:00,420.24,420.97,420.24,420.97,303.0,420.24,420.97,420.24,420.97,303.0
2022-10-18 13:35:00,420.97,420.97,420.97,420.97,100.0,420.97,420.97,420.97,420.97,100.0
2022-10-18 13:40:00,420.64,421.71,420.39,421.71,400.0,420.64,421.71,420.39,421.71,400.0
2022-10-18 13:45:00,421.21,421.21,420.7,420.7,200.0,421.21,421.21,420.7,420.7,200.0
2022-10-18 13:50:00,421.69,421.97,421.61,421.82,814.0,421.69,421.97,421.61,421.82,814.0
2022-10-18 13:55:00,421.61,422.06,421.42,421.86,638.0,421.61,422.06,421.42,421.86,638.0
2022-10-18 14:00:00,422.01,422.01,421.8,421.8,722.0,422.01,422.01,421.8,421.8,722.0
2022-10-18 14:05:00,420.86,421.2,420.34,420.93,579.0,420.86,421.2,420.34,420.93,579.0
2022-10-18 14:10:00,421.12,421.13,421.11,421.12,836.0,421.12,421.13,421.11,421.12,836.0
2022-10-18 14:15:00,420.8,421.2,420.73,420.73,800.0,420.8,421.2,420.73,420.73,800.0
2022-10-18 14:20:00,420.81,421.25,420.81,421.25,300.0,420.81,421.25,420.81,421.25,300.0
2022-10-18 14:25:00,421.35,421.8,421.34,421.8,600.0,421.35,421.8,421.34,421.8,600.0
2022-10-18 14:30:00,422.02,422.18,421.91,422.16,920.0,422.02,422.18,421.91,422.16,920.0
2022-10-18 14:35:00,421.49,421.49,420.45,420.45,702.0,421.49,421.49,420.45,420.45,702.0
2022-10-18 14:40:00,420.45,420.45,419.2,419.2,300.0,420.45,420.45,419.2,419.2,300.0
2022-10-18 14:45:00,419.58,419.58,419.09,419.09,400.0,419.58,419.58,419.09,419.09,400.0
2022-10-18 14:50:00,418.68,419.66,418.62,419.66,500.0,418.68,419.66,418.62,419.66,500.0
2022-10-18 14:55:00,419.4,419.54,419.07,419.07,616.0,419.4,419.54,419.07,419.07,616.0
2022-10-18 15:00:00,418.25,418.25,417.84,418.19,1113.0,418.25,418.25,417.84,418.19,1113.0
2022-10-18 15:05:00,417.85,418.64,417.8,417.87,1038.0,417.85,418.64,417.8,417.87,1038.0
2022-10-18 15:10:00,417.42,417.42,416.81,416.81,330.0,417.42,417.42,416.81,416.81,330.0
2022-10-18 15:15:00,417.19,417.34,416.17,417.33,790.0,417.19,417.34,416.17,417.33,790.0
2022-10-18 15:20:00,417.26,418.06,417.26,418.05,800.0,417.26,418.06,417.26,418.05,800.0
2022-10-18 15:25:00,418.03,418.54,417.94,418.37,914.0,418.03,418.54,417.94,418.37,914.0
2022-10-18 15:30:00,418.46,419.45,418.46,419.3,1095.0,418.46,419.45,418.46,419.3,1095.0
2022-10-18 15:35:00,419.14,419.19,418.68,419.15,400.0,419.14,419.19,418.68,419.15,400.0
2022-10-18 15:40:00,418.74,419.31,418.72,418.75,1240.0,418.74,419.31,418.72,418.75,1240.0
2022-10-18 15:45:00,419.1,419.32,418.83,419.26,639.0,419.1,419.32,418.83,419.26,639.0
2022-10-18 15:50:00,419.77,420.23,419.25,419.28,4188.0,419.77,420.23,419.25,419.28,4188.0
2022-10-18 15:55:00,419.28,420.01,418.95,419.52,9057.0,419.28,420.01,418.95,419.52,9057.0
2022-10-19 09:30:00,417.2,417.85,414.54,414.55,1715.0,417.2,417.85,414.54,414.55,1715.0
2022-10-19 09:35:00,414.24,418.77,414.23,416.9,1402.0,414.24,418.77,414.23,416.9,1402.0
2022-10-19 09:40:00,415.0,415.25,415.0,415.24,427.0,415.0,415.25,415.0,415.24,427.0
2022-10-19 09:45:00,414.13,414.13,411.96,411.96,271.0,414.13,414.13,411.96,411.96,271.0
2022-10-19 09:50:00,411.8,415.25,411.8,414.24,2012.0,411.8,415.25,411.8,414.24,2012.0
2022-10-19 09:55:00,413.46,413.46,412.15,412.16,517.0,413.46,413.46,412.15,412.16,517.0
2022-10-19 10:00:00,411.05,411.05,411.05,411.05,100.0,411.05,411.05,411.05,411.05,100.0
2022-10-19 10:05:00,412.8,413.0,411.94,412.01,836.0,412.8,413.0,411.94,412.01,836.0
2022-10-19 10:10:00,412.03,412.03,411.36,412.0,1549.0,412.03,412.03,411.36,412.0,1549.0
2022-10-19 10:15:00,412.0,412.0,411.62,411.62,251.0,412.0,412.0,411.62,411.62,251.0
2022-10-19 10:20:00,412.91,412.91,412.91,412.91,300.0,412.91,412.91,412.91,412.91,300.0
2022-10-19 10:25:00,412.95,413.69,412.95,413.69,503.0,412.95,413.69,412.95,413.69,503.0
2022-10-19 10:30:00,413.69,413.69,412.5,412.5,470.0,413.69,413.69,412.5,412.5,470.0
2022-10-19 10:35:00,411.96,411.96,411.44,411.44,535.0,411.96,411.96,411.44,411.44,535.0
2022-10-19 10:40:00,411.06,411.06,409.94,409.94,600.0,411.06,411.06,409.94,409.94,600.0
2022-10-19 10:45:00,410.72,410.97,410.39,410.39,646.0,410.72,410.97,410.39,410.39,646.0
2022-10-19 10:50:00,409.83,409.84,409.15,409.15,300.0,409.83,409.84,409.15,409.15,300.0
2022-10-19 10:55:00,409.19,409.19,407.61,407.61,702.0,409.19,409.19,407.61,407.61,702.0
2022-10-19 11:00:00,408.94,409.15,407.68,407.68,700.0,408.94,409.15,407.68,407.68,700.0
2022-10-19 11:05:00,407.68,407.68,407.68,407.68,0.0,407.68,407.68,407.68,407.68,0.0
2022-10-19 11:10:00,408.85,409.66,408.85,409.39,441.0,408.85,409.66,408.85,409.39,441.0
2022-10-19 11:15:00,409.4,409.4,409.4,409.4,100.0,409.4,409.4,409.4,409.4,100.0
2022-10-19 11:20:00,409.39,409.39,408.48,408.48,200.0,409.39,409.39,408.48,408.48,200.0
2022-10-19 11:25:00,408.48,408.48,407.44,407.44,535.0,408.48,408.48,407.44,407.44,535.0
2022-10-19 11:30:00,408.67,408.98,408.66,408.98,200.0,408.67,408.98,408.66,408.98,200.0
2022-10-19 11:35:00,408.98,409.08,408.56,409.08,669.0,408.98,409.08,408.56,409.08,669.0
2022-10-19 11:40:00,409.17,409.17,408.7,408.71,309.0,409.17,409.17,408.7,408.71,309.0
2022-10-19 11:45:00,408.53,408.53,408.53,408.53,100.0,408.53,408.53,408.53,408.53,100.0
2022-10-19 11:50:00,408.65,409.44,408.64,409.44,200.0,408.65,409.44,408.64,409.44,200.0
2022-10-19 11:55:00,409.44,409.94,409.43,409.75,1028.0,409.44,409.94,409.43,409.75,1028.0
2022-10-19 12:00:00,409.18,409.44,409.02,409.44,428.0,409.18,409.44,409.02,409.44,428.0
2022-10-19 12:05:00,409.43,409.43,409.43,409.43,100.0,409.43,409.43,409.43,409.43,100.0
2022-10-19 12:10:00,408.64,408.64,408.41,408.41,222.0,408.64,408.64,408.41,408.41,222.0
2022-10-19 12:15:00,408.17,408.18,408.17,408.18,200.0,408.17,408.18,408.17,408.18,200.0
2022-10-19 12:20:00,408.46,408.47,408.27,408.28,901.0,408.46,408.47,408.27,408.28,901.0
2022-10-19 12:25:00,407.78,408.06,407.59,407.6,400.0,407.78,408.06,407.59,407.6,400.0
2022-10-19 12:30:00,407.8,408.14,407.8,408.12,500.0,407.8,408.14,407.8,408.12,500.0
2022-10-19 12:35:00,408.12,408.12,408.12,408.12,0.0,408.12,408.12,408.12,408.12,0.0
2022-10-19 12:40:00,407.56,407.61,406.3,406.3,850.0,407.56,407.61,406.3,406.3,850.0
2022-10-19 12:45:00,406.0,406.0,404.12,404.13,1918.0,406.0,406.0,404.12,404.13,1918.0
2022-10-19 12:50:00,404.06,405.45,404.06,405.45,1300.0,404.06,405.45,404.06,405.45,1300.0
2022-10-19 12:55:00,405.45,405.45,404.74,405.23,355.0,405.45,405.45,404.74,405.23,355.0
2022-10-19 13:00:00,405.23,405.23,404.0,404.0,419.0,405.23,405.23,404.0,404.0,419.0
2022-10-19 13:05:00,403.24,404.33,403.24,404.33,200.0,403.24,404.33,403.24,404.33,200.0
2022-10-19 13:10:00,404.49,404.49,404.48,404.49,100.0,404.49,404.49,404.48,404.49,100.0
2022-10-19 13:15:00,404.96,405.43,404.96,405.41,1285.0,404.96,405.43,404.96,405.41,1285.0
2022-10-19 13:20:00,405.49,405.77,405.47,405.67,400.0,405.49,405.77,405.47,405.67,400.0
2022-10-19 13:25:00,405.7,405.83,405.7,405.83,333.0,405.7,405.83,405.7,405.83,333.0
2022-10-19 13:30:00,405.84,405.84,405.83,405.84,100.0,405.84,405.84,405.83,405.84,100.0
2022-10-19 13:35:00,405.84,405.84,405.84,405.84,102.0,405.84,405.84,405.84,405.84,102.0
2022-10-19 13:40:00,405.56,406.19,405.56,405.97,352.0,405.56,406.19,405.56,405.97,352.0
2022-10-19 13:45:00,405.97,405.97,405.97,405.97,0.0,405.97,405.97,405.97,405.97,0.0
2022-10-19 13:50:00,405.97,406.12,405.85,406.12,600.0,405.97,406.12,405.85,406.12,600.0
2022-10-19 13:55:00,405.95,405.96,405.95,405.96,200.0,405.95,405.96,405.95,405.96,200.0
2022-10-19 14:00:00,406.28,406.73,406.23,406.69,710.0,406.28,406.73,406.23,406.69,710.0
2022-10-19 14:05:00,406.69,406.69,406.69,406.69,0.0,406.69,406.69,406.69,406.69,0.0
2022-10-19 14:10:00,409.03,409.03,409.03,409.03,100.0,409.03,409.03,409.03,409.03,100.0
2022-10-19 14:15:00,409.24,409.47,408.88,409.47,789.0,409.24,409.47,408.88,409.47,789.0
2022-10-19 14:20:00,409.47,409.47,409.36,409.36,218.0,409.47,409.47,409.36,409.36,218.0
2022-10-19 14:25:00,409.16,409.26,408.82,409.25,300.0,409.16,409.26,408.82,409.25,300.0
2022-10-19 14:30:00,408.87,408.87,408.42,408.78,400.0,408.87,408.87,408.42,408.78,400.0
2022-10-19 14:35:00,409.06,409.06,408.22,408.22,825.0,409.06,409.06,408.22,408.22,825.0
2022-10-19 14:40:00,407.91,408.13,407.78,407.78,500.0,407.91,408.13,407.78,407.78,500.0
2022-10-19 14:45:00,407.89,407.89,407.78,407.79,200.0,407.89,407.89,407.78,407.79,200.0
2022-10-19 14:50:00,407.98,408.21,407.97,408.0,300.0,407.98,408.21,407.97,408.0,300.0
2022-10-19 14:55:00,407.76,408.02,407.66,407.66,400.0,407.76,408.02,407.66,407.66,400.0
2022-10-19 15:00:00,407.82,408.18,407.65,408.18,1200.0,407.82,408.18,407.65,408.18,1200.0
2022-10-19 15:05:00,408.1,408.1,408.1,408.1,100.0,408.1,408.1,408.1,408.1,100.0
2022-10-19 15:10:00,408.87,408.87,408.79,408.8,200.0,408.87,408.87,408.79,408.8,200.0
2022-10-19 15:15:00,408.77,408.77,408.76,408.77,100.0,408.77,408.77,408.76,408.77,100.0
2022-10-19 15:20:00,409.3,409.3,408.86,408.86,300.0,409.3,409.3,408.86,408.86,300.0
2022-10-19 15:25:00,408.8,408.88,406.9,406.9,1960.0,408.8,408.88,406.9,406.9,1960.0
2022-10-19 15:30:00,407.3,407.3,406.73,407.11,1440.0,407.3,407.3,406.73,407.11,1440.0
2022-10-19 15:35:00,407.54,408.08,407.27,407.27,1100.0,407.54,408.08,407.27,407.27,1100.0
2022-10-19 15:40:00,407.37,407.45,407.22,407.35,500.0,407.37,407.45,407.22,407.35,500.0
2022-10-19 15:45:00,407.35,407.99,406.64,407.69,2100.0,407.35,407.99,406.64,407.69,2100.0
2022-10-19 15:50:00,407.17,408.12,406.77,408.12,3537.0,407.17,408.12,406.77,408.12,3537.0
2022-10-19 15:55:00,408.1,408.84,407.88,408.69,8705.0,408.1,408.84,407.88,408.69,8705.0
2022-10-20 09:30:00,410.34,410.34,409.42,410.11,2813.0,410.34,410.34,409.42,410.11,2813.0
2022-10-20 09:35:00,410.87,412.46,410.3,410.3,2300.0,410.87,412.46,410.3,410.3,2300.0
2022-10-20 09:40:00,410.3,410.3,410.3,410.3,0.0,410.3,410.3,410.3,410.3,0.0
2022-10-20 09:45:00,410.3,410.3,410.3,410.3,0.0,410.3,410.3,410.3,410.3,0.0
2022-10-20 09:50:00,410.0,410.0,409.11,409.11,200.0,410.0,410.0,409.11,409.11,200.0
2022-10-20 09:55:00,409.11,409.11,409.11,409.11,0.0,409.11,409.11,409.11,409.11,0.0
2022-10-20 10:00:00,409.56,409.92,407.39,409.28,3104.0,409.56,409.92,407.39,409.28,3104.0
2022-10-20 10:05:00,410.14,410.41,409.61,410.08,563.0,410.14,410.41,409.61,410.08,563.0
2022-10-20 10:10:00,409.9,409.9,408.8,408.8,400.0,409.9,409.9,408.8,408.8,400.0
2022-10-20 10:15:00,408.8,411.13,408.8,410.71,1207.0,408.8,411.13,408.8,410.71,1207.0
2022-10-20 10:20:00,410.71,410.71,410.71,410.71,100.0,410.71,410.71,410.71,410.71,100.0
2022-10-20 10:25:00,410.45,410.99,410.44,410.99,300.0,410.45,410.99,410.44,410.99,300.0
2022-10-20 10:30:00,409.89,409.89,409.89,409.89,200.0,409.89,409.89,409.89,409.89,200.0
2022-10-20 10:35:00,410.59,411.26,410.43,411.25,1200.0,410.59,411.26,410.43,411.25,1200.0
2022-10-20 10:40:00,411.35,411.35,410.03,410.47,1200.0,411.35,411.35,410.03,410.47,1200.0
2022-10-20 10:45:00,411.02,411.14,411.02,411.14,201.0,411.02,411.14,411.02,411.14,201.0
2022-10-20 10:50:00,411.03,411.03,410.57,410.81,300.0,411.03,411.03,410.57,410.81,300.0
2022-10-20 10:55:00,410.92,411.03,410.82,410.82,400.0,410.92,411.03,410.82,410.82,400.0
2022-10-20 11:00:00,410.87,410.87,410.86,410.87,200.0,410.87,410.87,410.86,410.87,200.0
2022-10-20 11:05:00,411.07,411.56,411.07,411.56,326.0,411.07,411.56,411.07,411.56,326.0
2022-10-20 11:10:00,411.56,411.56,411.56,411.56,0.0,411.56,411.56,411.56,411.56,0.0
2022-10-20 11:15:00,411.56,411.56,411.56,411.56,0.0,411.56,411.56,411.56,411.56,0.0
2022-10-20 11:20:00,410.63,411.24,410.62,411.19,300.0,410.63,411.24,410.62,411.19,300.0
2022-10-20 11:25:00,411.22,411.22,411.22,411.22,200.0,411.22,411.22,411.22,411.22,200.0
2022-10-20 11:30:00,411.22,411.22,411.22,411.22,0.0,411.22,411.22,411.22,411.22,0.0
2022-10-20 11:35:00,411.65,411.65,411.47,411.48,200.0,411.65,411.65,411.47,411.48,200.0
2022-10-20 11:40:00,411.48,411.48,411.48,411.48,0.0,411.48,411.48,411.48,411.48,0.0
2022-10-20 11:45:00,411.52,411.52,411.33,411.33,476.0,411.52,411.52,411.33,411.33,476.0
2022-10-20 11:50:00,411.55,411.67,411.23,411.23,1000.0,411.55,411.67,411.23,411.23,1000.0
2022-10-20 11:55:00,410.32,410.32,409.87,409.87,200.0,410.32,410.32,409.87,409.87,200.0
2022-10-20 12:00:00,409.18,409.18,408.05,408.05,200.0,409.18,409.18,408.05,408.05,200.0
2022-10-20 12:05:00,407.83,407.83,407.83,407.83,100.0,407.83,407.83,407.83,407.83,100.0
2022-10-20 12:10:00,407.83,407.83,407.83,407.83,0.0,407.83,407.83,407.83,407.83,0.0
2022-10-20 12:15:00,407.75,408.07,407.65,407.65,800.0,407.75,408.07,407.65,407.65,800.0
2022-10-20 12:20:00,407.24,407.24,405.45,405.45,600.0,407.24,407.24,405.45,405.45,600.0
2022-10-20 12:25:00,405.31,405.31,404.9,404.91,409.0,405.31,405.31,404.9,404.91,409.0
2022-10-20 12:30:00,404.91,404.91,404.91,404.91,0.0,404.91,404.91,404.91,404.91,0.0
2022-10-20 12:35:00,405.04,405.4,405.04,405.4,992.0,405.04,405.4,405.04,405.4,992.0
2022-10-20 12:40:00,405.17,405.78,405.08,405.08,910.0,405.17,405.78,405.08,405.08,910.0
2022-10-20 12:45:00,404.94,404.94,404.94,404.94,100.0,404.94,404.94,404.94,404.94,100.0
2022-10-20 12:50:00,404.94,404.94,404.94,404.94,0.0,404.94,404.94,404.94,404.94,0.0
2022-10-20 12:55:00,404.22,404.28,403.8,403.88,3086.0,404.22,404.28,403.8,403.88,3086.0
2022-10-20 13:00:00,403.9,403.9,403.28,403.43,717.0,403.9,403.9,403.28,403.43,717.0
2022-10-20 13:05:00,403.43,403.49,402.15,402.15,1943.0,403.43,403.49,402.15,402.15,1943.0
2022-10-20 13:10:00,403.38,403.47,402.71,402.72,300.0,403.38,403.47,402.71,402.72,300.0
2022-10-20 13:15:00,402.72,402.72,402.72,402.72,0.0,402.72,402.72,402.72,402.72,0.0
2022-10-20 13:20:00,402.72,402.72,402.72,402.72,0.0,402.72,402.72,402.72,402.72,0.0
2022-10-20 13:25:00,402.29,403.02,402.29,403.02,500.0,402.29,403.02,402.29,403.02,500.0
2022-10-20 13:30:00,401.9,401.9,401.39,401.39,300.0,401.9,401.9,401.39,401.39,300.0
2022-10-20 13:35:00,401.18,401.25,401.18,401.25,200.0,401.18,401.25,401.18,401.25,200.0
2022-10-20 13:40:00,401.11,401.27,400.85,401.0,600.0,401.11,401.27,400.85,401.0,600.0
2022-10-20 13:45:00,400.53,405.59,400.22,403.02,17659.0,400.53,405.59,400.22,403.02,17659.0
2022-10-20 13:50:00,402.69,404.08,402.69,403.76,1400.0,402.69,404.08,402.69,403.76,1400.0
2022-10-20 13:55:00,404.25,404.65,404.06,404.06,782.0,404.25,404.65,404.06,404.06,782.0
2022-10-20 14:00:00,404.15,406.55,404.14,405.88,6224.0,404.15,406.55,404.14,405.88,6224.0
2022-10-20 14:05:00,406.04,406.55,404.99,405.98,2317.0,406.04,406.55,404.99,405.98,2317.0
2022-10-20 14:10:00,406.26,406.26,406.26,406.26,100.0,406.26,406.26,406.26,406.26,100.0
2022-10-20 14:15:00,406.26,406.26,406.26,406.26,300.0,406.26,406.26,406.26,406.26,300.0
2022-10-20 14:20:00,405.76,405.93,405.76,405.93,301.0,405.76,405.93,405.76,405.93,301.0
2022-10-20 14:25:00,405.73,405.73,404.79,404.79,400.0,405.73,405.73,404.79,404.79,400.0
2022-10-20 14:30:00,405.49,405.49,405.49,405.49,100.0,405.49,405.49,405.49,405.49,100.0
2022-10-20 14:35:00,405.49,405.49,405.49,405.49,0.0,405.49,405.49,405.49,405.49,0.0
2022-10-20 14:40:00,405.49,405.83,405.49,405.83,400.0,405.49,405.83,405.49,405.83,400.0
2022-10-20 14:45:00,405.83,405.83,405.83,405.83,0.0,405.83,405.83,405.83,405.83,0.0
2022-10-20 14:50:00,406.74,406.74,406.74,406.74,100.0,406.74,406.74,406.74,406.74,100.0
2022-10-20 14:55:00,406.9,406.9,406.9,406.9,100.0,406.9,406.9,406.9,406.9,100.0
2022-10-20 15:00:00,407.5,407.83,407.5,407.83,300.0,407.5,407.83,407.5,407.83,300.0
2022-10-20 15:05:00,407.67,408.22,407.66,407.95,849.0,407.67,408.22,407.66,407.95,849.0
2022-10-20 15:10:00,408.33,410.2,407.9,409.35,5287.0,408.33,410.2,407.9,409.35,5287.0
2022-10-20 15:15:00,409.35,409.35,409.35,409.35,100.0,409.35,409.35,409.35,409.35,100.0
2022-10-20 15:20:00,408.81,408.94,408.73,408.87,1055.0,408.81,408.94,408.73,408.87,1055.0
2022-10-20 15:25:00,408.94,408.94,408.06,408.06,300.0,408.94,408.94,408.06,408.06,300.0
2022-10-20 15:30:00,407.62,407.75,407.44,407.75,700.0,407.62,407.75,407.44,407.75,700.0
2022-10-20 15:35:00,407.87,408.31,407.82,407.82,500.0,407.87,408.31,407.82,407.82,500.0
2022-10-20 15:40:00,407.43,407.82,407.43,407.82,900.0,407.43,407.82,407.43,407.82,900.0
2022-10-20 15:45:00,407.73,407.73,407.15,407.61,1800.0,407.73,407.73,407.15,407.61,1800.0
2022-10-20 15:50:00,407.59,409.0,407.59,408.48,2800.0,407.59,409.0,407.59,408.48,2800.0
2022-10-20 15:55:00,408.26,409.3,407.41,408.98,15707.0,408.26,409.3,407.41,408.98,15707.0
2022-10-21 09:30:00,407.61,408.49,407.61,408.49,961.0,407.61,408.49,407.61,408.49,961.0
2022-10-21 09:35:00,408.49,408.49,408.49,408.49,0.0,408.49,408.49,408.49,408.49,0.0
2022-10-21 09:40:00,406.46,406.46,406.45,406.46,100.0,406.46,406.46,406.45,406.46,100.0
2022-10-21 09:45:00,409.99,410.95,408.94,410.49,1120.0,409.99,410.95,408.94,410.49,1120.0
2022-10-21 09:50:00,406.57,410.32,406.1,410.32,600.0,406.57,410.32,406.1,410.32,600.0
2022-10-21 09:55:00,410.32,410.54,407.55,407.68,700.0,410.32,410.54,407.55,407.68,700.0
2022-10-21 10:00:00,410.22,411.99,410.04,411.99,600.0,410.22,411.99,410.04,411.99,600.0
2022-10-21 10:05:00,410.64,412.97,410.63,412.97,300.0,410.64,412.97,410.63,412.97,300.0
2022-10-21 10:10:00,413.0,413.0,412.64,412.64,200.0,413.0,413.0,412.64,412.64,200.0
2022-10-21 10:15:00,411.06,411.34,410.42,410.42,1969.0,411.06,411.34,410.42,410.42,1969.0
2022-10-21 10:20:00,409.99,409.99,407.62,407.63,600.0,409.99,409.99,407.62,407.63,600.0
2022-10-21 10:25:00,407.14,407.14,405.97,406.11,546.0,407.14,407.14,405.97,406.11,546.0
2022-10-21 10:30:00,406.77,406.81,406.35,406.35,654.0,406.77,406.81,406.35,406.35,654.0
2022-10-21 10:35:00,404.4,404.88,404.4,404.8,500.0,404.4,404.88,404.4,404.8,500.0
2022-10-21 10:40:00,404.43,406.17,403.65,403.65,1000.0,404.43,406.17,403.65,403.65,1000.0
2022-10-21 10:45:00,404.01,404.09,403.5,403.5,800.0,404.01,404.09,403.5,403.5,800.0
2022-10-21 10:50:00,403.75,403.75,403.75,403.75,100.0,403.75,403.75,403.75,403.75,100.0
2022-10-21 10:55:00,403.64,403.64,400.51,400.51,400.0,403.64,403.64,400.51,400.51,400.0
2022-10-21 11:00:00,401.0,401.0,400.99,401.0,100.0,401.0,401.0,400.99,401.0,100.0
2022-10-21 11:05:00,401.57,401.58,400.81,401.45,609.0,401.57,401.58,400.81,401.45,609.0
2022-10-21 11:10:00,401.18,401.18,401.17,401.18,100.0,401.18,401.18,401.17,401.18,100.0
2022-10-21 11:15:00,401.43,402.28,401.42,401.61,518.0,401.43,402.28,401.42,401.61,518.0
2022-10-21 11:20:00,401.51,402.28,401.41,402.19,700.0,401.51,402.28,401.41,402.19,700.0
2022-10-21 11:25:00,402.19,402.19,402.19,402.19,0.0,402.19,402.19,402.19,402.19,0.0
2022-10-21 11:30:00,403.97,403.97,403.05,403.05,909.0,403.97,403.97,403.05,403.05,909.0
2022-10-21 11:35:00,403.05,403.05,403.05,403.05,0.0,403.05,403.05,403.05,403.05,0.0
2022-10-21 11:40:00,401.95,402.64,401.82,402.35,973.0,401.95,402.64,401.82,402.35,973.0
2022-10-21 11:45:00,403.17,403.18,403.17,403.18,300.0,403.17,403.18,403.17,403.18,300.0
2022-10-21 11:50:00,403.18,403.18,403.18,403.18,0.0,403.18,403.18,403.18,403.18,0.0
2022-10-21 11:55:00,403.85,404.5,403.17,404.5,400.0,403.85,404.5,403.17,404.5,400.0
2022-10-21 12:00:00,404.71,405.44,404.71,405.43,700.0,404.71,405.44,404.71,405.43,700.0
2022-10-21 12:05:00,404.49,404.64,404.01,404.64,1104.0,404.49,404.64,404.01,404.64,1104.0
2022-10-21 12:10:00,404.86,405.2,404.55,405.19,400.0,404.86,405.2,404.55,405.19,400.0
2022-10-21 12:15:00,405.19,405.19,405.19,405.19,0.0,405.19,405.19,405.19,405.19,0.0
2022-10-21 12:20:00,405.58,405.93,405.57,405.93,400.0,405.58,405.93,405.57,405.93,400.0
2022-10-21 12:25:00,405.95,406.39,405.85,406.39,600.0,405.95,406.39,405.85,406.39,600.0
2022-10-21 12:30:00,406.38,406.38,406.13,406.13,200.0,406.38,406.38,406.13,406.13,200.0
2022-10-21 12:35:00,405.96,406.05,405.96,406.04,200.0,405.96,406.05,405.96,406.04,200.0
2022-10-21 12:40:00,406.02,406.69,405.95,406.08,1400.0,406.02,406.69,405.95,406.08,1400.0
2022-10-21 12:45:00,406.48,407.78,406.37,407.78,651.0,406.48,407.78,406.37,407.78,651.0
2022-10-21 12:50:00,408.23,408.41,408.03,408.41,647.0,408.23,408.41,408.03,408.41,647.0
2022-10-21 12:55:00,407.56,407.56,407.51,407.54,600.0,407.56,407.56,407.51,407.54,600.0
2022-10-21 13:00:00,407.18,407.18,406.65,407.0,810.0,407.18,407.18,406.65,407.0,810.0
2022-10-21 13:05:00,406.5,406.53,406.18,406.18,861.0,406.5,406.53,406.18,406.18,861.0
2022-10-21 13:10:00,406.18,406.18,406.18,406.18,0.0,406.18,406.18,406.18,406.18,0.0
2022-10-21 13:15:00,405.07,405.07,405.07,405.07,100.0,405.07,405.07,405.07,405.07,100.0
2022-10-21 13:20:00,405.5,405.5,404.75,405.19,2680.0,405.5,405.5,404.75,405.19,2680.0
2022-10-21 13:25:00,405.65,405.79,405.65,405.79,300.0,405.65,405.79,405.65,405.79,300.0
2022-10-21 13:30:00,406.0,406.11,406.0,406.0,2500.0,406.0,406.11,406.0,406.0,2500.0
2022-10-21 13:35:00,405.45,405.45,405.26,405.31,600.0,405.45,405.45,405.26,405.31,600.0
2022-10-21 13:40:00,404.94,405.76,404.94,405.71,1100.0,404.94,405.76,404.94,405.71,1100.0
2022-10-21 13:45:00,405.77,405.99,405.53,405.53,1001.0,405.77,405.99,405.53,405.53,1001.0
2022-10-21 13:50:00,405.34,405.41,405.33,405.41,200.0,405.34,405.41,405.33,405.41,200.0
2022-10-21 13:55:00,405.42,405.56,405.05,405.31,901.0,405.42,405.56,405.05,405.31,901.0
2022-10-21 14:00:00,406.0,406.21,405.78,406.08,900.0,406.0,406.21,405.78,406.08,900.0
2022-10-21 14:05:00,406.12,406.12,406.12,406.12,100.0,406.12,406.12,406.12,406.12,100.0
2022-10-21 14:10:00,406.32,406.32,406.12,406.12,200.0,406.32,406.32,406.12,406.12,200.0
2022-10-21 14:15:00,406.22,406.37,406.19,406.19,569.0,406.22,406.37,406.19,406.19,569.0
2022-10-21 14:20:00,406.2,406.32,406.2,406.25,500.0,406.2,406.32,406.2,406.25,500.0
2022-10-21 14:25:00,406.12,406.26,405.81,405.81,500.0,406.12,406.26,405.81,405.81,500.0
2022-10-21 14:30:00,406.45,406.47,405.44,405.75,1600.0,406.45,406.47,405.44,405.75,1600.0
2022-10-21 14:35:00,405.23,406.14,405.22,406.14,1690.0,405.23,406.14,405.22,406.14,1690.0
2022-10-21 14:40:00,406.03,406.03,405.51,405.8,2067.0,406.03,406.03,405.51,405.8,2067.0
2022-10-21 14:45:00,405.31,405.31,405.31,405.31,100.0,405.31,405.31,405.31,405.31,100.0
2022-10-21 14:50:00,405.65,405.76,405.54,405.55,300.0,405.65,405.76,405.54,405.55,300.0
2022-10-21 14:55:00,405.17,405.44,404.9,405.44,1001.0,405.17,405.44,404.9,405.44,1001.0
2022-10-21 15:00:00,405.44,406.02,405.43,406.02,300.0,405.44,406.02,405.43,406.02,300.0
2022-10-21 15:05:00,406.02,406.02,406.02,406.02,0.0,406.02,406.02,406.02,406.02,0.0
2022-10-21 15:10:00,406.28,406.45,406.28,406.44,200.0,406.28,406.45,406.28,406.44,200.0
2022-10-21 15:15:00,407.35,407.68,407.35,407.52,615.0,407.35,407.68,407.35,407.52,615.0
2022-10-21 15:20:00,407.91,407.91,407.91,407.91,100.0,407.91,407.91,407.91,407.91,100.0
2022-10-21 15:25:00,407.95,409.02,407.95,408.96,1077.0,407.95,409.02,407.95,408.96,1077.0
2022-10-21 15:30:00,408.95,408.95,406.63,406.63,3401.0,408.95,408.95,406.63,406.63,3401.0
2022-10-21 15:35:00,407.59,407.59,406.9,406.9,400.0,407.59,407.59,406.9,406.9,400.0
2022-10-21 15:40:00,407.47,408.31,407.41,408.31,600.0,407.47,408.31,407.41,408.31,600.0
2022-10-21 15:45:00,408.32,409.03,408.32,408.97,833.0,408.32,409.03,408.32,408.97,833.0
2022-10-21 15:50:00,409.48,409.96,409.45,409.6,721.0,409.48,409.96,409.45,409.6,721.0
2022-10-21 15:55:00,409.3,409.79,409.14,409.71,4644.0,409.3,409.79,409.14,409.71,4644.0
2022-10-24 09:30:00,412.67,412.67,412.67,412.67,665.0,412.67,412.67,412.67,412.67,665.0
2022-10-24 09:35:00,414.35,414.35,414.35,414.35,224.0,414.35,414.35,414.35,414.35,224.0
2022-10-24 09:40:00,411.07,411.07,410.93,410.93,200.0,411.07,411.07,410.93,410.93,200.0
2022-10-24 09:45:00,413.97,415.95,413.97,415.94,400.0,413.97,415.95,413.97,415.94,400.0
2022-10-24 09:50:00,415.95,415.95,413.52,413.53,1053.0,415.95,415.95,413.52,413.53,1053.0
2022-10-24 09:55:00,413.66,414.03,413.66,414.03,700.0,413.66,414.03,413.66,414.03,700.0
2022-10-24 10:00:00,413.27,413.27,411.19,411.19,400.0,413.27,413.27,411.19,411.19,400.0
2022-10-24 10:05:00,411.39,411.67,411.38,411.67,500.0,411.39,411.67,411.38,411.67,500.0
2022-10-24 10:10:00,411.98,411.98,411.01,411.56,708.0,411.98,411.98,411.01,411.56,708.0
2022-10-24 10:15:00,409.78,409.78,409.78,409.78,100.0,409.78,409.78,409.78,409.78,100.0
2022-10-24 10:20:00,409.98,409.98,409.97,409.97,300.0,409.98,409.98,409.97,409.97,300.0
2022-10-24 10:25:00,408.88,410.62,408.88,410.62,500.0,408.88,410.62,408.88,410.62,500.0
2022-10-24 10:30:00,410.36,410.36,410.36,410.36,100.0,410.36,410.36,410.36,410.36,100.0
2022-10-24 10:35:00,412.76,413.02,412.76,413.02,300.0,412.76,413.02,412.76,413.02,300.0
2022-10-24 10:40:00,413.02,413.02,411.66,411.66,605.0,413.02,413.02,411.66,411.66,605.0
2022-10-24 10:45:00,413.64,413.89,413.64,413.89,529.0,413.64,413.89,413.64,413.89,529.0
2022-10-24 10:50:00,413.44,416.08,413.43,414.2,800.0,413.44,416.08,413.43,414.2,800.0
2022-10-24 10:55:00,413.44,415.03,412.92,415.03,761.0,413.44,415.03,412.92,415.03,761.0
2022-10-24 11:00:00,414.22,414.22,414.22,414.22,100.0,414.22,414.22,414.22,414.22,100.0
2022-10-24 11:05:00,414.14,414.14,413.24,413.24,200.0,414.14,414.14,413.24,413.24,200.0
2022-10-24 11:10:00,413.18,414.57,413.17,414.15,500.0,413.18,414.57,413.17,414.15,500.0
2022-10-24 11:15:00,413.88,414.45,413.88,414.44,300.0,413.88,414.45,413.88,414.44,300.0
2022-10-24 11:20:00,415.33,415.33,415.33,415.33,100.0,415.33,415.33,415.33,415.33,100.0
2022-10-24 11:25:00,415.33,415.33,415.33,415.33,0.0,415.33,415.33,415.33,415.33,0.0
2022-10-24 11:30:00,415.64,416.8,415.64,416.8,300.0,415.64,416.8,415.64,416.8,300.0
2022-10-24 11:35:00,416.87,416.9,416.87,416.9,400.0,416.87,416.9,416.87,416.9,400.0
2022-10-24 11:40:00,416.9,416.9,416.9,416.9,0.0,416.9,416.9,416.9,416.9,0.0
2022-10-24 11:45:00,417.55,417.95,417.08,417.95,400.0,417.55,417.95,417.08,417.95,400.0
2022-10-24 11:50:00,418.67,418.67,418.64,418.64,300.0,418.67,418.67,418.64,418.64,300.0
2022-10-24 11:55:00,418.64,418.64,418.64,418.64,0.0,418.64,418.64,418.64,418.64,0.0
2022-10-24 12:00:00,418.64,419.27,418.13,418.13,300.0,418.64,419.27,418.13,418.13,300.0
2022-10-24 12:05:00,418.13,418.13,417.79,417.79,300.0,418.13,418.13,417.79,417.79,300.0
2022-10-24 12:10:00,418.33,418.33,418.33,418.33,237.0,418.33,418.33,418.33,418.33,237.0
2022-10-24 12:15:00,418.33,418.33,418.33,418.33,0.0,418.33,418.33,418.33,418.33,0.0
2022-10-24 12:20:00,418.33,418.33,418.33,418.33,100.0,418.33,418.33,418.33,418.33,100.0
2022-10-24 12:25:00,418.33,418.33,417.85,417.85,200.0,418.33,418.33,417.85,417.85,200.0
2022-10-24 12:30:00,418.33,418.33,418.32,418.32,200.0,418.33,418.33,418.32,418.32,200.0
2022-10-24 12:35:00,417.67,417.67,416.47,416.47,4216.0,417.67,417.67,416.47,416.47,4216.0
2022-10-24 12:40:00,415.84,415.94,415.25,415.94,865.0,415.84,415.94,415.25,415.94,865.0
2022-10-24 12:45:00,415.96,415.98,415.96,415.98,300.0,415.96,415.98,415.96,415.98,300.0
2022-10-24 12:50:00,416.25,416.64,416.24,416.32,628.0,416.25,416.64,416.24,416.32,628.0
2022-10-24 12:55:00,416.23,416.23,416.22,416.23,200.0,416.23,416.23,416.22,416.23,200.0
2022-10-24 13:00:00,415.37,415.37,415.37,415.37,100.0,415.37,415.37,415.37,415.37,100.0
2022-10-24 13:05:00,415.12,415.12,415.0,415.0,200.0,415.12,415.12,415.0,415.0,200.0
2022-10-24 13:10:00,415.5,415.52,413.9,414.75,800.0,415.5,415.52,413.9,414.75,800.0
2022-10-24 13:15:00,414.84,414.88,414.51,414.56,517.0,414.84,414.88,414.51,414.56,517.0
2022-10-24 13:20:00,414.56,414.56,414.56,414.56,0.0,414.56,414.56,414.56,414.56,0.0
2022-10-24 13:25:00,413.29,413.29,413.29,413.29,100.0,413.29,413.29,413.29,413.29,100.0
2022-10-24 13:30:00,411.95,411.95,411.95,411.95,100.0,411.95,411.95,411.95,411.95,100.0
2022-10-24 13:35:00,412.24,412.24,411.76,411.77,200.0,412.24,412.24,411.76,411.77,200.0
2022-10-24 13:40:00,411.77,412.65,411.77,412.12,657.0,411.77,412.65,411.77,412.12,657.0
2022-10-24 13:45:00,413.18,414.17,413.0,413.19,1740.0,413.18,414.17,413.0,413.19,1740.0
2022-10-24 13:50:00,413.81,414.91,413.41,413.73,4160.0,413.81,414.91,413.41,413.73,4160.0
2022-10-24 13:55:00,414.5,414.5,413.89,413.89,700.0,414.5,414.5,413.89,413.89,700.0
2022-10-24 14:00:00,413.64,414.42,413.24,413.24,1323.0,413.64,414.42,413.24,413.24,1323.0
2022-10-24 14:05:00,413.24,413.24,412.23,412.23,200.0,413.24,413.24,412.23,412.23,200.0
2022-10-24 14:10:00,412.28,413.62,412.28,413.62,900.0,412.28,413.62,412.28,413.62,900.0
2022-10-24 14:15:00,413.62,413.62,413.62,413.62,0.0,413.62,413.62,413.62,413.62,0.0
2022-10-24 14:20:00,413.21,413.22,413.21,413.22,977.0,413.21,413.22,413.21,413.22,977.0
2022-10-24 14:25:00,413.22,413.68,413.21,413.68,800.0,413.22,413.68,413.21,413.68,800.0
2022-10-24 14:30:00,414.03,414.03,413.11,413.44,2697.0,414.03,414.03,413.11,413.44,2697.0
2022-10-24 14:35:00,413.12,413.98,413.12,413.98,1100.0,413.12,413.98,413.12,413.98,1100.0
2022-10-24 14:40:00,413.97,415.14,413.97,415.05,1100.0,413.97,415.14,413.97,415.05,1100.0
2022-10-24 14:45:00,415.05,415.79,415.04,415.06,1000.0,415.05,415.79,415.04,415.06,1000.0
2022-10-24 14:50:00,415.27,415.79,414.84,415.24,1800.0,415.27,415.79,414.84,415.24,1800.0
2022-10-24 14:55:00,414.82,416.49,414.62,415.96,5215.0,414.82,416.49,414.62,415.96,5215.0
2022-10-24 15:00:00,415.97,417.25,415.69,416.26,5085.0,415.97,417.25,415.69,416.26,5085.0
2022-10-24 15:05:00,416.54,416.61,415.87,416.05,2262.0,416.54,416.61,415.87,416.05,2262.0
2022-10-24 15:10:00,416.05,416.34,415.82,416.03,1400.0,416.05,416.34,415.82,416.03,1400.0
2022-10-24 15:15:00,416.03,416.41,415.67,416.14,4111.0,416.03,416.41,415.67,416.14,4111.0
2022-10-24 15:20:00,416.08,416.21,415.37,415.39,1345.0,416.08,416.21,415.37,415.39,1345.0
2022-10-24 15:25:00,415.74,415.97,415.56,415.56,2685.0,415.74,415.97,415.56,415.56,2685.0
2022-10-24 15:30:00,415.77,415.96,415.26,415.29,2200.0,415.77,415.96,415.26,415.29,2200.0
2022-10-24 15:35:00,415.4,415.66,415.28,415.59,1600.0,415.4,415.66,415.28,415.59,1600.0
2022-10-24 15:40:00,415.4,415.83,414.86,415.59,4600.0,415.4,415.83,414.86,415.59,4600.0
2022-10-24 15:45:00,415.6,415.89,415.03,415.04,2256.0,415.6,415.89,415.03,415.04,2256.0
2022-10-24 15:50:00,415.56,415.57,414.49,414.66,4910.0,415.56,415.57,414.49,414.66,4910.0
2022-10-24 15:55:00,414.91,416.4,414.64,416.27,7317.0,414.91,416.4,414.64,416.27,7317.0
2022-10-25 09:30:00,418.97,421.19,418.97,421.19,999.0,418.97,421.19,418.97,421.19,999.0
2022-10-25 09:35:00,420.5,424.59,420.5,424.59,900.0,420.5,424.59,420.5,424.59,900.0
2022-10-25 09:40:00,422.55,422.55,422.41,422.54,300.0,422.55,422.55,422.41,422.54,300.0
2022-10-25 09:45:00,422.63,425.17,421.56,425.17,1774.0,422.63,425.17,421.56,425.17,1774.0
2022-10-25 09:50:00,426.53,429.26,425.54,429.26,1503.0,426.53,429.26,425.54,429.26,1503.0
2022-10-25 09:55:00,429.17,430.28,427.65,430.28,2762.0,429.17,430.28,427.65,430.28,2762.0
2022-10-25 10:00:00,428.84,431.42,428.84,431.42,600.0,428.84,431.42,428.84,431.42,600.0
2022-10-25 10:05:00,430.97,431.4,430.2,430.35,2538.0,430.97,431.4,430.2,430.35,2538.0
2022-10-25 10:10:00,430.79,433.75,430.79,431.68,2230.0,430.79,433.75,430.79,431.68,2230.0
2022-10-25 10:15:00,431.34,432.31,430.39,430.39,1150.0,431.34,432.31,430.39,430.39,1150.0
2022-10-25 10:20:00,429.89,432.27,429.83,432.27,1366.0,429.89,432.27,429.83,432.27,1366.0
2022-10-25 10:25:00,433.38,433.38,432.33,432.33,1435.0,433.38,433.38,432.33,432.33,1435.0
2022-10-25 10:30:00,432.71,432.85,431.78,432.04,2063.0,432.71,432.85,431.78,432.04,2063.0
2022-10-25 10:35:00,431.45,432.26,430.75,430.75,1124.0,431.45,432.26,430.75,430.75,1124.0
2022-10-25 10:40:00,430.53,430.78,430.43,430.6,600.0,430.53,430.78,430.43,430.6,600.0
2022-10-25 10:45:00,430.53,430.63,430.09,430.39,1852.0,430.53,430.63,430.09,430.39,1852.0
2022-10-25 10:50:00,430.41,432.97,429.99,432.97,2165.0,430.41,432.97,429.99,432.97,2165.0
2022-10-25 10:55:00,433.43,434.05,431.75,431.75,1131.0,433.43,434.05,431.75,431.75,1131.0
2022-10-25 11:00:00,431.14,433.2,431.14,432.28,2940.0,431.14,433.2,431.14,432.28,2940.0
2022-10-25 11:05:00,432.27,433.41,432.26,433.27,1810.0,432.27,433.41,432.26,433.27,1810.0
2022-10-25 11:10:00,433.09,433.28,432.3,433.28,405.0,433.09,433.28,432.3,433.28,405.0
2022-10-25 11:15:00,433.45,435.11,433.45,435.11,800.0,433.45,435.11,433.45,435.11,800.0
2022-10-25 11:20:00,435.1,435.1,435.1,435.1,100.0,435.1,435.1,435.1,435.1,100.0
2022-10-25 11:25:00,435.22,435.26,434.41,435.26,1000.0,435.22,435.26,434.41,435.26,1000.0
2022-10-25 11:30:00,435.26,435.87,434.92,435.77,1160.0,435.26,435.87,434.92,435.77,1160.0
2022-10-25 11:35:00,435.22,435.26,435.22,435.26,300.0,435.22,435.26,435.22,435.26,300.0
2022-10-25 11:40:00,434.79,435.79,434.74,435.79,1003.0,434.79,435.79,434.74,435.79,1003.0
2022-10-25 11:45:00,437.22,437.22,437.08,437.08,300.0,437.22,437.22,437.08,437.08,300.0
2022-10-25 11:50:00,437.48,437.65,437.48,437.65,328.0,437.48,437.65,437.48,437.65,328.0
2022-10-25 11:55:00,437.22,437.43,436.14,436.14,1200.0,437.22,437.43,436.14,436.14,1200.0
2022-10-25 12:00:00,436.24,436.24,435.76,435.76,400.0,436.24,436.24,435.76,435.76,400.0
2022-10-25 12:05:00,434.99,436.69,434.99,436.69,1000.0,434.99,436.69,434.99,436.69,1000.0
2022-10-25 12:10:00,436.33,436.44,435.9,435.9,401.0,436.33,436.44,435.9,435.9,401.0
2022-10-25 12:15:00,436.26,437.17,436.26,436.77,800.0,436.26,437.17,436.26,436.77,800.0
2022-10-25 12:20:00,436.78,436.82,436.26,436.26,700.0,436.78,436.82,436.26,436.26,700.0
2022-10-25 12:25:00,436.26,436.26,435.4,435.46,900.0,436.26,436.26,435.4,435.46,900.0
2022-10-25 12:30:00,435.63,435.64,435.34,435.56,500.0,435.63,435.64,435.34,435.56,500.0
2022-10-25 12:35:00,435.36,435.36,435.36,435.36,100.0,435.36,435.36,435.36,435.36,100.0
2022-10-25 12:40:00,434.49,434.49,434.49,434.49,100.0,434.49,434.49,434.49,434.49,100.0
2022-10-25 12:45:00,433.83,434.96,433.83,434.96,1505.0,433.83,434.96,433.83,434.96,1505.0
2022-10-25 12:50:00,434.7,434.75,434.7,434.75,200.0,434.7,434.75,434.7,434.75,200.0
2022-10-25 12:55:00,434.68,435.25,434.68,435.25,1300.0,434.68,435.25,434.68,435.25,1300.0
2022-10-25 13:00:00,434.9,435.73,434.65,434.66,1824.0,434.9,435.73,434.65,434.66,1824.0
2022-10-25 13:05:00,434.82,436.2,434.36,435.23,2236.0,434.82,436.2,434.36,435.23,2236.0
2022-10-25 13:10:00,435.22,435.22,433.61,433.61,322.0,435.22,435.22,433.61,433.61,322.0
2022-10-25 13:15:00,433.79,433.92,433.41,433.92,703.0,433.79,433.92,433.41,433.92,703.0
2022-10-25 13:20:00,433.92,433.92,433.92,433.92,0.0,433.92,433.92,433.92,433.92,0.0
2022-10-25 13:25:00,433.66,434.16,433.52,433.67,900.0,433.66,434.16,433.52,433.67,900.0
2022-10-25 13:30:00,434.12,434.6,434.12,434.55,800.0,434.12,434.6,434.12,434.55,800.0
2022-10-25 13:35:00,434.1,434.1,433.58,434.07,500.0,434.1,434.1,433.58,434.07,500.0
2022-10-25 13:40:00,433.27,433.27,431.55,431.55,3100.0,433.27,433.27,431.55,431.55,3100.0
2022-10-25 13:45:00,431.72,431.79,430.66,430.73,2964.0,431.72,431.79,430.66,430.73,2964.0
2022-10-25 13:50:00,430.16,430.52,430.16,430.52,621.0,430.16,430.52,430.16,430.52,621.0
2022-10-25 13:55:00,430.37,431.18,430.37,431.18,601.0,430.37,431.18,430.37,431.18,601.0
2022-10-25 14:00:00,431.21,432.0,431.21,432.0,605.0,431.21,432.0,431.21,432.0,605.0
2022-10-25 14:05:00,431.65,431.66,430.57,430.58,1000.0,431.65,431.66,430.57,430.58,1000.0
2022-10-25 14:10:00,430.2,430.25,429.45,429.45,1100.0,430.2,430.25,429.45,429.45,1100.0
2022-10-25 14:15:00,429.46,430.53,429.46,430.1,900.0,429.46,430.53,429.46,430.1,900.0
2022-10-25 14:20:00,429.67,429.67,429.25,429.62,400.0,429.67,429.67,429.25,429.62,400.0
2022-10-25 14:25:00,429.62,430.69,429.43,430.58,4500.0,429.62,430.69,429.43,430.58,4500.0
2022-10-25 14:30:00,430.46,431.11,429.43,431.11,6057.0,430.46,431.11,429.43,431.11,6057.0
2022-10-25 14:35:00,431.54,431.98,431.53,431.9,1367.0,431.54,431.98,431.53,431.9,1367.0
2022-10-25 14:40:00,431.71,431.71,431.16,431.16,612.0,431.71,431.71,431.16,431.16,612.0
2022-10-25 14:45:00,430.95,430.95,430.63,430.63,200.0,430.95,430.95,430.63,430.63,200.0
2022-10-25 14:50:00,430.91,430.91,429.88,430.13,913.0,430.91,430.91,429.88,430.13,913.0
2022-10-25 14:55:00,430.2,430.56,429.2,429.74,4331.0,430.2,430.56,429.2,429.74,4331.0
2022-10-25 15:00:00,429.75,430.56,429.57,430.56,2100.0,429.75,430.56,429.57,430.56,2100.0
2022-10-25 15:05:00,430.78,430.78,430.4,430.43,500.0,430.78,430.78,430.4,430.43,500.0
2022-10-25 15:10:00,430.47,430.86,430.47,430.72,800.0,430.47,430.86,430.47,430.72,800.0
2022-10-25 15:15:00,430.86,431.24,430.37,430.37,1011.0,430.86,431.24,430.37,430.37,1011.0
2022-10-25 15:20:00,431.13,431.39,430.96,431.39,917.0,431.13,431.39,430.96,431.39,917.0
2022-10-25 15:25:00,431.2,431.94,431.13,431.7,1603.0,431.2,431.94,431.13,431.7,1603.0
2022-10-25 15:30:00,431.69,432.22,431.69,431.71,1430.0,431.69,432.22,431.69,431.71,1430.0
2022-10-25 15:35:00,432.19,432.19,431.62,432.18,1106.0,432.19,432.19,431.62,432.18,1106.0
2022-10-25 15:40:00,432.09,432.26,431.52,432.0,2728.0,432.09,432.26,431.52,432.0,2728.0
2022-10-25 15:45:00,432.31,432.67,431.8,432.26,2731.0,432.31,432.67,431.8,432.26,2731.0
2022-10-25 15:50:00,431.94,434.24,431.93,432.74,8815.0,431.94,434.24,431.93,432.74,8815.0
2022-10-25 15:55:00,432.72,432.96,432.1,432.96,9960.0,432.72,432.96,432.1,432.96,9960.0
2022-10-26 09:30:00,429.7,430.0,429.7,429.82,1614.0,429.7,430.0,429.7,429.82,1614.0
2022-10-26 09:35:00,431.25,431.25,431.24,431.24,298.0,431.25,431.25,431.24,431.24,298.0
2022-10-26 09:40:00,433.19,433.19,433.19,433.19,216.0,433.19,433.19,433.19,433.19,216.0
2022-10-26 09:45:00,432.88,432.88,432.88,432.88,100.0,432.88,432.88,432.88,432.88,100.0
2022-10-26 09:50:00,433.12,433.2,430.84,431.84,2032.0,433.12,433.2,430.84,431.84,2032.0
2022-10-26 09:55:00,431.65,431.65,429.77,429.86,1360.0,431.65,431.65,429.77,429.86,1360.0
2022-10-26 10:00:00,431.09,434.03,431.01,433.24,3500.0,431.09,434.03,431.01,433.24,3500.0
2022-10-26 10:05:00,433.21,435.69,433.2,435.69,990.0,433.21,435.69,433.2,435.69,990.0
2022-10-26 10:10:00,435.54,437.02,435.54,437.02,400.0,435.54,437.02,435.54,437.02,400.0
2022-10-26 10:15:00,438.65,439.17,438.65,439.17,576.0,438.65,439.17,438.65,439.17,576.0
2022-10-26 10:20:00,439.17,441.1,439.16,440.96,3107.0,439.17,441.1,439.16,440.96,3107.0
2022-10-26 10:25:00,442.0,442.69,441.78,441.78,1400.0,442.0,442.69,441.78,441.78,1400.0
2022-10-26 10:30:00,441.17,441.37,440.37,440.91,7240.0,441.17,441.37,440.37,440.91,7240.0
2022-10-26 10:35:00,441.0,442.08,441.0,442.08,800.0,441.0,442.08,441.0,442.08,800.0
2022-10-26 10:40:00,442.08,442.08,442.08,442.08,0.0,442.08,442.08,442.08,442.08,0.0
2022-10-26 10:45:00,443.06,444.46,443.05,444.46,400.0,443.06,444.46,443.05,444.46,400.0
2022-10-26 10:50:00,444.14,445.23,444.06,444.95,1000.0,444.14,445.23,444.06,444.95,1000.0
2022-10-26 10:55:00,444.94,444.94,444.94,444.94,100.0,444.94,444.94,444.94,444.94,100.0
2022-10-26 11:00:00,444.18,444.57,443.35,443.68,2751.0,444.18,444.57,443.35,443.68,2751.0
2022-10-26 11:05:00,443.4,443.84,442.88,443.7,3588.0,443.4,443.84,442.88,443.7,3588.0
2022-10-26 11:10:00,442.91,443.85,442.71,443.85,928.0,442.91,443.85,442.71,443.85,928.0
2022-10-26 11:15:00,444.57,444.57,444.12,444.12,790.0,444.57,444.57,444.12,444.12,790.0
2022-10-26 11:20:00,446.08,446.24,446.08,446.24,200.0,446.08,446.24,446.08,446.24,200.0
2022-10-26 11:25:00,447.0,447.0,445.78,445.78,300.0,447.0,447.0,445.78,445.78,300.0
2022-10-26 11:30:00,446.61,447.28,446.61,447.19,1135.0,446.61,447.28,446.61,447.19,1135.0
2022-10-26 11:35:00,447.37,447.37,445.98,445.98,1000.0,447.37,447.37,445.98,445.98,1000.0
2022-10-26 11:40:00,446.07,446.07,445.82,445.82,200.0,446.07,446.07,445.82,445.82,200.0
2022-10-26 11:45:00,445.38,445.38,445.01,445.01,200.0,445.38,445.38,445.01,445.01,200.0
2022-10-26 11:50:00,445.24,445.24,444.0,444.0,500.0,445.24,445.24,444.0,444.0,500.0
2022-10-26 11:55:00,444.0,444.0,444.0,444.0,100.0,444.0,444.0,444.0,444.0,100.0
2022-10-26 12:00:00,444.04,445.15,444.03,445.15,1215.0,444.04,445.15,444.03,445.15,1215.0
2022-10-26 12:05:00,444.29,444.29,443.21,443.21,500.0,444.29,444.29,443.21,443.21,500.0
2022-10-26 12:10:00,443.5,443.5,443.5,443.5,100.0,443.5,443.5,443.5,443.5,100.0
2022-10-26 12:15:00,443.5,444.35,443.21,444.31,900.0,443.5,444.35,443.21,444.31,900.0
2022-10-26 12:20:00,444.31,444.62,444.3,444.62,562.0,444.31,444.62,444.3,444.62,562.0
2022-10-26 12:25:00,443.94,443.94,442.69,442.88,1050.0,443.94,443.94,442.69,442.88,1050.0
2022-10-26 12:30:00,443.28,443.42,443.28,443.42,901.0,443.28,443.42,443.28,443.42,901.0
2022-10-26 12:35:00,442.35,442.76,442.35,442.75,1596.0,442.35,442.76,442.35,442.75,1596.0
2022-10-26 12:40:00,441.54,441.54,441.54,441.54,100.0,441.54,441.54,441.54,441.54,100.0
2022-10-26 12:45:00,440.91,440.96,440.22,440.22,800.0,440.91,440.96,440.22,440.22,800.0
2022-10-26 12:50:00,440.73,440.78,440.32,440.32,900.0,440.73,440.78,440.32,440.32,900.0
2022-10-26 12:55:00,440.32,440.32,439.83,439.83,774.0,440.32,440.32,439.83,439.83,774.0
2022-10-26 13:00:00,439.6,440.47,439.59,440.47,200.0,439.6,440.47,439.59,440.47,200.0
2022-10-26 13:05:00,440.47,440.63,440.11,440.35,711.0,440.47,440.63,440.11,440.35,711.0
2022-10-26 13:10:00,440.32,440.99,440.28,440.72,800.0,440.32,440.99,440.28,440.72,800.0
2022-10-26 13:15:00,441.23,441.46,440.71,441.23,1500.0,441.23,441.46,440.71,441.23,1500.0
2022-10-26 13:20:00,441.26,441.26,441.26,441.26,100.0,441.26,441.26,441.26,441.26,100.0
2022-10-26 13:25:00,440.53,440.53,440.39,440.39,600.0,440.53,440.53,440.39,440.39,600.0
2022-10-26 13:30:00,439.63,440.01,439.63,440.01,200.0,439.63,440.01,439.63,440.01,200.0
2022-10-26 13:35:00,439.54,439.92,439.54,439.86,429.0,439.54,439.92,439.54,439.86,429.0
2022-10-26 13:40:00,440.04,440.7,439.85,440.7,1122.0,440.04,440.7,439.85,440.7,1122.0
2022-10-26 13:45:00,440.89,440.89,440.83,440.83,200.0,440.89,440.89,440.83,440.83,200.0
2022-10-26 13:50:00,441.03,441.6,441.03,441.21,400.0,441.03,441.6,441.03,441.21,400.0
2022-10-26 13:55:00,441.71,442.19,441.71,442.19,907.0,441.71,442.19,441.71,442.19,907.0
2022-10-26 14:00:00,442.96,442.96,442.94,442.94,200.0,442.96,442.96,442.94,442.94,200.0
2022-10-26 14:05:00,442.94,442.94,442.94,442.94,0.0,442.94,442.94,442.94,442.94,0.0
2022-10-26 14:10:00,442.75,442.9,442.63,442.9,800.0,442.75,442.9,442.63,442.9,800.0
2022-10-26 14:15:00,442.9,444.03,442.7,444.03,1633.0,442.9,444.03,442.7,444.03,1633.0
2022-10-26 14:20:00,444.03,444.06,444.03,444.06,700.0,444.03,444.06,444.03,444.06,700.0
2022-10-26 14:25:00,443.98,444.45,443.94,444.03,2800.0,443.98,444.45,443.94,444.03,2800.0
2022-10-26 14:30:00,444.03,444.08,443.93,444.02,716.0,444.03,444.08,443.93,444.02,716.0
2022-10-26 14:35:00,444.91,444.91,444.52,444.52,1005.0,444.91,444.91,444.52,444.52,1005.0
2022-10-26 14:40:00,444.4,444.4,443.7,443.87,2000.0,444.4,444.4,443.7,443.87,2000.0
2022-10-26 14:45:00,444.03,444.99,443.85,444.99,3703.0,444.03,444.99,443.85,444.99,3703.0
2022-10-26 14:50:00,445.0,445.58,444.9,445.45,3800.0,445.0,445.58,444.9,445.45,3800.0
2022-10-26 14:55:00,445.02,445.44,444.56,445.44,4000.0,445.02,445.44,444.56,445.44,4000.0
2022-10-26 15:00:00,445.8,446.02,445.32,445.33,1511.0,445.8,446.02,445.32,445.33,1511.0
2022-10-26 15:05:00,445.23,445.7,445.0,445.7,1317.0,445.23,445.7,445.0,445.7,1317.0
2022-10-26 15:10:00,445.92,446.02,445.59,445.72,1678.0,445.92,446.02,445.59,445.72,1678.0
2022-10-26 15:15:00,445.88,446.24,445.88,446.16,500.0,445.88,446.24,445.88,446.16,500.0
2022-10-26 15:20:00,446.4,446.4,445.63,445.64,700.0,446.4,446.4,445.63,445.64,700.0
2022-10-26 15:25:00,445.63,445.66,445.17,445.66,978.0,445.63,445.66,445.17,445.66,978.0
2022-10-26 15:30:00,445.91,446.48,445.91,446.48,1300.0,445.91,446.48,445.91,446.48,1300.0
2022-10-26 15:35:00,446.61,446.75,446.42,446.42,907.0,446.61,446.75,446.42,446.42,907.0
2022-10-26 15:40:00,446.67,447.66,446.67,447.26,2345.0,446.67,447.66,446.67,447.26,2345.0
2022-10-26 15:45:00,447.01,447.41,446.92,447.39,4649.0,447.01,447.41,446.92,447.39,4649.0
2022-10-26 15:50:00,447.48,448.07,447.07,447.14,9318.0,447.48,448.07,447.07,447.14,9318.0
2022-10-26 15:55:00,447.14,447.78,446.71,447.77,27787.0,447.14,447.78,446.71,447.77,27787.0
2022-10-27 09:30:00,450.0,452.36,450.0,451.44,1630.0,450.0,452.36,450.0,451.44,1630.0
2022-10-27 09:35:00,450.18,450.18,450.17,450.18,100.0,450.18,450.18,450.17,450.18,100.0
2022-10-27 09:40:00,450.17,450.17,450.17,450.17,291.0,450.17,450.17,450.17,450.17,291.0
2022-10-27 09:45:00,449.45,453.05,449.45,453.05,500.0,449.45,453.05,449.45,453.05,500.0
2022-10-27 09:50:00,452.7,453.21,452.59,452.59,638.0,452.7,453.21,452.59,452.59,638.0
2022-10-27 09:55:00,455.68,455.68,455.68,455.68,210.0,455.68,455.68,455.68,455.68,210.0
2022-10-27 10:00:00,455.34,456.01,454.3,456.01,1965.0,455.34,456.01,454.3,456.01,1965.0
2022-10-27 10:05:00,459.97,459.97,459.89,459.93,500.0,459.97,459.97,459.89,459.93,500.0
2022-10-27 10:10:00,459.98,460.17,458.92,460.17,720.0,459.98,460.17,458.92,460.17,720.0
2022-10-27 10:15:00,463.15,463.98,461.94,461.94,8200.0,463.15,463.98,461.94,461.94,8200.0
2022-10-27 10:20:00,463.19,463.97,463.15,463.96,704.0,463.19,463.97,463.15,463.96,704.0
2022-10-27 10:25:00,463.0,465.26,463.0,464.73,1084.0,463.0,465.26,463.0,464.73,1084.0
2022-10-27 10:30:00,464.84,465.12,464.39,464.91,1000.0,464.84,465.12,464.39,464.91,1000.0
2022-10-27 10:35:00,464.64,464.64,463.35,463.35,500.0,464.64,464.64,463.35,463.35,500.0
2022-10-27 10:40:00,463.23,463.79,463.15,463.79,500.0,463.23,463.79,463.15,463.79,500.0
2022-10-27 10:45:00,464.29,465.99,464.28,465.19,600.0,464.29,465.99,464.28,465.19,600.0
2022-10-27 10:50:00,465.51,465.51,465.0,465.0,407.0,465.51,465.51,465.0,465.0,407.0
2022-10-27 10:55:00,464.95,464.95,463.18,463.46,1100.0,464.95,464.95,463.18,463.46,1100.0
2022-10-27 11:00:00,463.76,464.62,463.76,464.32,1000.0,463.76,464.62,463.76,464.32,1000.0
2022-10-27 11:05:00,464.19,464.69,463.06,464.05,1555.0,464.19,464.69,463.06,464.05,1555.0
2022-10-27 11:10:00,463.82,464.13,463.82,464.13,200.0,463.82,464.13,463.82,464.13,200.0
2022-10-27 11:15:00,464.74,465.0,463.88,465.0,1218.0,464.74,465.0,463.88,465.0,1218.0
2022-10-27 11:20:00,465.43,465.43,465.23,465.23,300.0,465.43,465.43,465.23,465.23,300.0
2022-10-27 11:25:00,465.21,465.34,464.62,464.86,2230.0,465.21,465.34,464.62,464.86,2230.0
2022-10-27 11:30:00,464.83,465.18,463.54,465.18,1901.0,464.83,465.18,463.54,465.18,1901.0
2022-10-27 11:35:00,465.62,465.62,464.1,464.1,2900.0,465.62,465.62,464.1,464.1,2900.0
2022-10-27 11:40:00,464.05,464.5,462.99,463.5,2300.0,464.05,464.5,462.99,463.5,2300.0
2022-10-27 11:45:00,464.23,465.06,464.23,464.27,300.0,464.23,465.06,464.23,464.27,300.0
2022-10-27 11:50:00,464.01,465.23,464.01,465.23,300.0,464.01,465.23,464.01,465.23,300.0
2022-10-27 11:55:00,465.43,465.59,465.43,465.59,302.0,465.43,465.59,465.43,465.59,302.0
2022-10-27 12:00:00,464.98,465.61,464.98,465.11,600.0,464.98,465.61,464.98,465.11,600.0
2022-10-27 12:05:00,465.11,466.04,465.11,465.16,1700.0,465.11,466.04,465.11,465.16,1700.0
2022-10-27 12:10:00,465.57,466.36,465.57,466.36,1596.0,465.57,466.36,465.57,466.36,1596.0
2022-10-27 12:15:00,468.0,468.0,466.81,467.11,1611.0,468.0,468.0,466.81,467.11,1611.0
2022-10-27 12:20:00,467.19,467.44,466.97,467.3,3137.0,467.19,467.44,466.97,467.3,3137.0
2022-10-27 12:25:00,467.3,467.3,464.93,464.97,2300.0,467.3,467.3,464.93,464.97,2300.0
2022-10-27 12:30:00,465.08,465.56,465.08,465.56,800.0,465.08,465.56,465.08,465.56,800.0
2022-10-27 12:35:00,465.39,465.39,464.52,464.59,500.0,465.39,465.39,464.52,464.59,500.0
2022-10-27 12:40:00,464.01,464.64,464.01,464.13,900.0,464.01,464.64,464.01,464.13,900.0
2022-10-27 12:45:00,464.87,464.87,463.72,463.85,1300.0,464.87,464.87,463.72,463.85,1300.0
2022-10-27 12:50:00,463.31,463.92,463.3,463.4,1528.0,463.31,463.92,463.3,463.4,1528.0
2022-10-27 12:55:00,463.53,463.93,462.95,463.87,800.0,463.53,463.93,462.95,463.87,800.0
2022-10-27 13:00:00,465.1,467.45,465.1,466.9,2795.0,465.1,467.45,465.1,466.9,2795.0
2022-10-27 13:05:00,466.9,466.9,466.9,466.9,0.0,466.9,466.9,466.9,466.9,0.0
2022-10-27 13:10:00,468.86,469.25,467.84,469.0,2340.0,468.86,469.25,467.84,469.0,2340.0
2022-10-27 13:15:00,469.11,469.11,468.51,468.85,600.0,469.11,469.11,468.51,468.85,600.0
2022-10-27 13:20:00,468.97,469.08,468.97,469.0,400.0,468.97,469.08,468.97,469.0,400.0
2022-10-27 13:25:00,468.44,468.44,468.21,468.21,300.0,468.44,468.44,468.21,468.21,300.0
2022-10-27 13:30:00,468.04,468.44,468.04,468.09,700.0,468.04,468.44,468.04,468.09,700.0
2022-10-27 13:35:00,468.6,468.6,466.29,466.29,3300.0,468.6,468.6,466.29,466.29,3300.0
2022-10-27 13:40:00,466.29,466.92,465.68,466.32,2557.0,466.29,466.92,465.68,466.32,2557.0
2022-10-27 13:45:00,466.62,467.83,466.08,467.83,2171.0,466.62,467.83,466.08,467.83,2171.0
2022-10-27 13:50:00,468.25,469.59,468.24,469.59,1934.0,468.25,469.59,468.24,469.59,1934.0
2022-10-27 13:55:00,469.52,469.84,468.97,469.64,1500.0,469.52,469.84,468.97,469.64,1500.0
2022-10-27 14:00:00,469.62,470.03,469.62,469.94,601.0,469.62,470.03,469.62,469.94,601.0
2022-10-27 14:05:00,469.85,470.37,469.28,469.28,1700.0,469.85,470.37,469.28,469.28,1700.0
2022-10-27 14:10:00,468.93,468.97,468.9,468.97,400.0,468.93,468.97,468.9,468.97,400.0
2022-10-27 14:15:00,469.3,469.49,468.21,469.36,2300.0,469.3,469.49,468.21,469.36,2300.0
2022-10-27 14:20:00,469.69,469.72,468.84,469.26,1400.0,469.69,469.72,468.84,469.26,1400.0
2022-10-27 14:25:00,470.31,470.82,470.31,470.82,662.0,470.31,470.82,470.31,470.82,662.0
2022-10-27 14:30:00,469.89,470.24,469.84,470.22,900.0,469.89,470.24,469.84,470.22,900.0
2022-10-27 14:35:00,470.24,471.14,470.24,471.14,740.0,470.24,471.14,470.24,471.14,740.0
2022-10-27 14:40:00,471.31,472.49,471.3,472.49,1321.0,471.31,472.49,471.3,472.49,1321.0
2022-10-27 14:45:00,473.04,473.04,472.04,472.04,2006.0,473.04,473.04,472.04,472.04,2006.0
2022-10-27 14:50:00,472.0,472.48,471.9,472.48,1320.0,472.0,472.48,471.9,472.48,1320.0
2022-10-27 14:55:00,471.36,471.36,470.46,470.46,700.0,471.36,471.36,470.46,470.46,700.0
2022-10-27 15:00:00,471.15,473.2,471.13,472.9,1100.0,471.15,473.2,471.13,472.9,1100.0
2022-10-27 15:05:00,473.0,473.42,472.63,472.8,1407.0,473.0,473.42,472.63,472.8,1407.0
2022-10-27 15:10:00,473.35,474.49,473.35,474.0,3222.0,473.35,474.49,473.35,474.0,3222.0
2022-10-27 15:15:00,474.23,474.74,474.22,474.54,1411.0,474.23,474.74,474.22,474.54,1411.0
2022-10-27 15:20:00,474.28,474.75,473.85,473.85,1803.0,474.28,474.75,473.85,473.85,1803.0
2022-10-27 15:25:00,473.89,473.89,473.11,473.54,3594.0,473.89,473.89,473.11,473.54,3594.0
2022-10-27 15:30:00,474.01,474.54,474.0,474.0,3104.0,474.01,474.54,474.0,474.0,3104.0
2022-10-27 15:35:00,474.0,474.49,473.31,474.49,2500.0,474.0,474.49,473.31,474.49,2500.0
2022-10-27 15:40:00,474.26,474.83,474.26,474.6,3752.0,474.26,474.83,474.26,474.6,3752.0
2022-10-27 15:45:00,474.81,475.83,474.68,475.37,4828.0,474.81,475.83,474.68,475.37,4828.0
2022-10-27 15:50:00,475.37,475.91,474.87,475.68,14147.0,475.37,475.91,474.87,475.68,14147.0
2022-10-27 15:55:00,475.4,475.89,474.74,474.93,28761.0,475.4,475.89,474.74,474.93,28761.0
2022-10-28 09:30:00,473.24,474.36,473.24,474.36,2289.0,473.24,474.36,473.24,474.36,2289.0
2022-10-28 09:35:00,474.36,474.36,474.36,474.36,0.0,474.36,474.36,474.36,474.36,0.0
2022-10-28 09:40:00,479.06,479.06,479.06,479.06,200.0,479.06,479.06,479.06,479.06,200.0
2022-10-28 09:45:00,480.32,481.21,478.18,481.21,1315.0,480.32,481.21,478.18,481.21,1315.0
2022-10-28 09:50:00,481.34,481.34,480.26,480.26,300.0,481.34,481.34,480.26,480.26,300.0
2022-10-28 09:55:00,480.78,482.01,477.28,477.28,4381.0,480.78,482.01,477.28,477.28,4381.0
2022-10-28 10:00:00,477.0,477.0,473.71,473.9,1419.0,477.0,477.0,473.71,473.9,1419.0
2022-10-28 10:05:00,475.45,475.45,474.53,474.53,640.0,475.45,475.45,474.53,474.53,640.0
2022-10-28 10:10:00,473.36,473.36,471.67,472.43,700.0,473.36,473.36,471.67,472.43,700.0
2022-10-28 10:15:00,472.45,473.62,472.45,473.62,407.0,472.45,473.62,472.45,473.62,407.0
2022-10-28 10:20:00,474.25,474.25,473.13,473.13,519.0,474.25,474.25,473.13,473.13,519.0
2022-10-28 10:25:00,473.13,473.13,473.13,473.13,0.0,473.13,473.13,473.13,473.13,0.0
2022-10-28 10:30:00,477.47,477.47,476.73,476.73,400.0,477.47,477.47,476.73,476.73,400.0
2022-10-28 10:35:00,475.9,476.84,475.9,476.64,400.0,475.9,476.84,475.9,476.64,400.0
2022-10-28 10:40:00,476.64,476.64,476.64,476.64,0.0,476.64,476.64,476.64,476.64,0.0
2022-10-28 10:45:00,478.87,480.04,478.87,479.42,800.0,478.87,480.04,478.87,479.42,800.0
2022-10-28 10:50:00,479.05,479.12,478.91,478.91,475.0,479.05,479.12,478.91,478.91,475.0
2022-10-28 10:55:00,478.5,479.38,478.43,478.64,1200.0,478.5,479.38,478.43,478.64,1200.0
2022-10-28 11:00:00,477.4,477.4,475.65,477.02,300.0,477.4,477.4,475.65,477.02,300.0
2022-10-28 11:05:00,476.3,478.0,475.7,478.0,3827.0,476.3,478.0,475.7,478.0,3827.0
2022-10-28 11:10:00,477.55,477.55,475.94,475.94,1415.0,477.55,477.55,475.94,475.94,1415.0
2022-10-28 11:15:00,475.74,475.74,473.9,473.91,550.0,475.74,475.74,473.9,473.91,550.0
2022-10-28 11:20:00,474.09,475.65,474.09,475.65,439.0,474.09,475.65,474.09,475.65,439.0
2022-10-28 11:25:00,475.24,476.23,474.64,474.66,2400.0,475.24,476.23,474.64,474.66,2400.0
2022-10-28 11:30:00,475.53,478.0,475.53,478.0,1402.0,475.53,478.0,475.53,478.0,1402.0
2022-10-28 11:35:00,477.42,477.42,476.66,477.32,844.0,477.42,477.42,476.66,477.32,844.0
2022-10-28 11:40:00,478.81,478.9,478.81,478.9,200.0,478.81,478.9,478.81,478.9,200.0
2022-10-28 11:45:00,478.9,478.9,478.9,478.9,0.0,478.9,478.9,478.9,478.9,0.0
2022-10-28 11:50:00,478.9,478.9,478.9,478.9,0.0,478.9,478.9,478.9,478.9,0.0
2022-10-28 11:55:00,478.9,478.9,478.9,478.9,0.0,478.9,478.9,478.9,478.9,0.0
2022-10-28 12:00:00,479.51,480.97,479.51,479.6,1332.0,479.51,480.97,479.51,479.6,1332.0
2022-10-28 12:05:00,479.0,480.41,478.75,480.4,650.0,479.0,480.41,478.75,480.4,650.0
2022-10-28 12:10:00,480.64,481.23,480.46,481.23,1100.0,480.64,481.23,480.46,481.23,1100.0
2022-10-28 12:15:00,481.65,481.65,480.01,480.01,1107.0,481.65,481.65,480.01,480.01,1107.0
2022-10-28 12:20:00,480.66,481.15,480.66,480.87,416.0,480.66,481.15,480.66,480.87,416.0
2022-10-28 12:25:00,481.58,481.61,481.42,481.42,520.0,481.58,481.61,481.42,481.42,520.0
2022-10-28 12:30:00,481.63,481.7,481.63,481.7,377.0,481.63,481.7,481.63,481.7,377.0
2022-10-28 12:35:00,481.7,481.7,481.52,481.52,302.0,481.7,481.7,481.52,481.52,302.0
2022-10-28 12:40:00,481.52,481.52,481.52,481.52,0.0,481.52,481.52,481.52,481.52,0.0
2022-10-28 12:45:00,479.54,480.64,479.54,480.64,200.0,479.54,480.64,479.54,480.64,200.0
2022-10-28 12:50:00,480.03,480.03,480.03,480.03,100.0,480.03,480.03,480.03,480.03,100.0
2022-10-28 12:55:00,480.22,480.22,478.39,479.82,750.0,480.22,480.22,478.39,479.82,750.0
2022-10-28 13:00:00,479.8,479.96,478.98,479.05,1302.0,479.8,479.96,478.98,479.05,1302.0
2022-10-28 13:05:00,478.08,479.18,478.07,479.18,300.0,478.08,479.18,478.07,479.18,300.0
2022-10-28 13:10:00,479.18,479.79,479.18,479.79,200.0,479.18,479.79,479.18,479.79,200.0
2022-10-28 13:15:00,479.18,479.27,479.13,479.27,400.0,479.18,479.27,479.13,479.27,400.0
2022-10-28 13:20:00,479.27,479.27,479.27,479.27,100.0,479.27,479.27,479.27,479.27,100.0
2022-10-28 13:25:00,479.29,479.29,479.28,479.29,343.0,479.29,479.29,479.28,479.29,343.0
2022-10-28 13:30:00,478.62,478.66,478.46,478.66,500.0,478.62,478.66,478.46,478.66,500.0
2022-10-28 13:35:00,478.46,478.79,478.46,478.57,500.0,478.46,478.79,478.46,478.57,500.0
2022-10-28 13:40:00,479.2,479.28,479.2,479.28,400.0,479.2,479.28,479.2,479.28,400.0
2022-10-28 13:45:00,479.34,479.37,479.23,479.23,800.0,479.34,479.37,479.23,479.23,800.0
2022-10-28 13:50:00,479.11,479.11,479.11,479.11,100.0,479.11,479.11,479.11,479.11,100.0
2022-10-28 13:55:00,479.62,480.04,479.41,479.61,1817.0,479.62,480.04,479.41,479.61,1817.0
2022-10-28 14:00:00,479.54,479.54,479.08,479.08,200.0,479.54,479.54,479.08,479.08,200.0
2022-10-28 14:05:00,477.74,477.74,477.74,477.74,100.0,477.74,477.74,477.74,477.74,100.0
2022-10-28 14:10:00,478.4,478.4,478.09,478.1,400.0,478.4,478.4,478.09,478.1,400.0
2022-10-28 14:15:00,478.79,480.21,478.79,480.12,800.0,478.79,480.21,478.79,480.12,800.0
2022-10-28 14:20:00,479.82,480.0,479.82,479.82,310.0,479.82,480.0,479.82,479.82,310.0
2022-10-28 14:25:00,479.82,479.94,479.08,479.94,700.0,479.82,479.94,479.08,479.94,700.0
2022-10-28 14:30:00,479.66,479.99,479.66,479.9,460.0,479.66,479.99,479.66,479.9,460.0
2022-10-28 14:35:00,480.72,480.99,480.64,480.99,425.0,480.72,480.99,480.64,480.99,425.0
2022-10-28 14:40:00,481.15,481.77,481.15,481.77,1022.0,481.15,481.77,481.15,481.77,1022.0
2022-10-28 14:45:00,481.9,482.1,481.9,482.09,403.0,481.9,482.1,481.9,482.09,403.0
2022-10-28 14:50:00,482.1,482.1,480.9,480.9,1400.0,482.1,482.1,480.9,480.9,1400.0
2022-10-28 14:55:00,481.15,482.83,481.12,482.32,2117.0,481.15,482.83,481.12,482.32,2117.0
2022-10-28 15:00:00,482.95,483.3,481.59,481.59,1684.0,482.95,483.3,481.59,481.59,1684.0
2022-10-28 15:05:00,482.27,482.27,480.28,480.62,1702.0,482.27,482.27,480.28,480.62,1702.0
2022-10-28 15:10:00,480.62,480.62,480.62,480.62,0.0,480.62,480.62,480.62,480.62,0.0
2022-10-28 15:15:00,481.45,481.97,481.37,481.97,1000.0,481.45,481.97,481.37,481.97,1000.0
2022-10-28 15:20:00,482.31,482.49,481.85,482.41,800.0,482.31,482.49,481.85,482.41,800.0
2022-10-28 15:25:00,482.83,482.99,482.56,482.77,1300.0,482.83,482.99,482.56,482.77,1300.0
2022-10-28 15:30:00,482.35,483.21,481.98,483.21,2400.0,482.35,483.21,481.98,483.21,2400.0
2022-10-28 15:35:00,482.37,483.34,482.36,482.69,932.0,482.37,483.34,482.36,482.69,932.0
2022-10-28 15:40:00,483.23,484.78,482.96,483.73,3879.0,483.23,484.78,482.96,483.73,3879.0
2022-10-28 15:45:00,483.1,484.29,482.57,483.83,3246.0,483.1,484.29,482.57,483.83,3246.0
2022-10-28 15:50:00,483.87,485.43,483.87,484.93,7258.0,483.87,485.43,483.87,484.93,7258.0
2022-10-28 15:55:00,484.91,485.31,483.77,485.1,8664.0,484.91,485.31,483.77,485.1,8664.0
2022-10-31 09:30:00,482.3,483.8,481.03,481.53,3900.0,482.3,483.8,481.03,481.53,3900.0
2022-10-31 09:35:00,480.77,485.9,480.0,485.9,500.0,480.77,485.9,480.0,485.9,500.0
2022-10-31 09:40:00,485.75,485.95,484.07,484.07,400.0,485.75,485.95,484.07,484.07,400.0
2022-10-31 09:45:00,487.83,487.83,479.36,479.36,2232.0,487.83,487.83,479.36,479.36,2232.0
2022-10-31 09:50:00,479.36,480.26,478.09,479.79,1300.0,479.36,480.26,478.09,479.79,1300.0
2022-10-31 09:55:00,480.78,481.81,480.03,481.81,500.0,480.78,481.81,480.03,481.81,500.0
2022-10-31 10:00:00,480.85,483.83,480.33,483.83,1252.0,480.85,483.83,480.33,483.83,1252.0
2022-10-31 10:05:00,484.76,485.56,483.24,483.24,1416.0,484.76,485.56,483.24,483.24,1416.0
2022-10-31 10:10:00,481.53,481.55,481.53,481.53,400.0,481.53,481.55,481.53,481.53,400.0
2022-10-31 10:15:00,482.06,483.1,481.69,483.1,996.0,482.06,483.1,481.69,483.1,996.0
2022-10-31 10:20:00,482.31,482.36,480.89,481.24,1331.0,482.31,482.36,480.89,481.24,1331.0
2022-10-31 10:25:00,481.47,482.84,481.43,482.84,1500.0,481.47,482.84,481.43,482.84,1500.0
2022-10-31 10:30:00,482.2,482.2,479.0,479.0,462.0,482.2,482.2,479.0,479.0,462.0
2022-10-31 10:35:00,479.36,480.1,478.23,478.74,1953.0,479.36,480.1,478.23,478.74,1953.0
2022-10-31 10:40:00,479.02,479.18,479.02,479.18,500.0,479.02,479.18,479.02,479.18,500.0
2022-10-31 10:45:00,479.55,480.73,479.03,480.25,1921.0,479.55,480.73,479.03,480.25,1921.0
2022-10-31 10:50:00,480.51,480.51,479.79,479.8,200.0,480.51,480.51,479.79,479.8,200.0
2022-10-31 10:55:00,478.77,479.51,477.5,477.75,1900.0,478.77,479.51,477.5,477.75,1900.0
2022-10-31 11:00:00,477.64,481.14,477.63,480.58,1800.0,477.64,481.14,477.63,480.58,1800.0
2022-10-31 11:05:00,481.66,483.15,481.03,483.15,828.0,481.66,483.15,481.03,483.15,828.0
2022-10-31 11:10:00,482.09,483.05,481.67,483.03,2605.0,482.09,483.05,481.67,483.03,2605.0
2022-10-31 11:15:00,483.55,484.69,483.55,483.66,800.0,483.55,484.69,483.55,483.66,800.0
2022-10-31 11:20:00,484.76,485.84,484.76,485.84,414.0,484.76,485.84,484.76,485.84,414.0
2022-10-31 11:25:00,486.08,486.08,483.64,483.64,1963.0,486.08,486.08,483.64,483.64,1963.0
2022-10-31 11:30:00,484.04,484.68,483.51,484.17,600.0,484.04,484.68,483.51,484.17,600.0
2022-10-31 11:35:00,483.81,483.85,482.99,482.99,700.0,483.81,483.85,482.99,482.99,700.0
2022-10-31 11:40:00,484.1,485.0,484.1,484.41,1120.0,484.1,485.0,484.1,484.41,1120.0
2022-10-31 11:45:00,484.55,485.0,484.55,485.0,300.0,484.55,485.0,484.55,485.0,300.0
2022-10-31 11:50:00,484.56,485.03,483.7,483.7,700.0,484.56,485.03,483.7,483.7,700.0
2022-10-31 11:55:00,483.43,483.65,482.58,483.06,1000.0,483.43,483.65,482.58,483.06,1000.0
2022-10-31 12:00:00,482.71,483.28,482.71,483.28,200.0,482.71,483.28,482.71,483.28,200.0
2022-10-31 12:05:00,482.83,482.96,482.66,482.91,500.0,482.83,482.96,482.66,482.91,500.0
2022-10-31 12:10:00,483.06,484.01,483.06,483.48,500.0,483.06,484.01,483.06,483.48,500.0
2022-10-31 12:15:00,483.89,484.38,483.8,484.38,900.0,483.89,484.38,483.8,484.38,900.0
2022-10-31 12:20:00,484.16,484.49,483.5,483.5,700.0,484.16,484.49,483.5,483.5,700.0
2022-10-31 12:25:00,481.85,482.4,481.85,482.4,400.0,481.85,482.4,481.85,482.4,400.0
2022-10-31 12:30:00,482.24,482.24,481.69,481.69,500.0,482.24,482.24,481.69,481.69,500.0
2022-10-31 12:35:00,481.59,481.75,481.1,481.1,1448.0,481.59,481.75,481.1,481.1,1448.0
2022-10-31 12:40:00,480.48,481.27,480.48,480.89,1217.0,480.48,481.27,480.48,480.89,1217.0
2022-10-31 12:45:00,480.97,481.27,480.41,481.27,1275.0,480.97,481.27,480.41,481.27,1275.0
2022-10-31 12:50:00,481.3,481.3,480.84,480.84,300.0,481.3,481.3,480.84,480.84,300.0
2022-10-31 12:55:00,480.78,481.63,480.77,481.63,553.0,480.78,481.63,480.77,481.63,553.0
2022-10-31 13:00:00,480.78,481.56,480.77,481.56,309.0,480.78,481.56,480.77,481.56,309.0
2022-10-31 13:05:00,480.97,480.97,480.87,480.88,200.0,480.97,480.97,480.87,480.88,200.0
2022-10-31 13:10:00,481.19,481.19,480.34,480.41,500.0,481.19,481.19,480.34,480.41,500.0
2022-10-31 13:15:00,480.84,481.19,480.55,481.09,814.0,480.84,481.19,480.55,481.09,814.0
2022-10-31 13:20:00,481.66,482.44,481.48,481.87,900.0,481.66,482.44,481.48,481.87,900.0
2022-10-31 13:25:00,481.9,481.9,480.8,481.25,700.0,481.9,481.9,480.8,481.25,700.0
2022-10-31 13:30:00,481.07,481.58,480.29,481.36,1300.0,481.07,481.58,480.29,481.36,1300.0
2022-10-31 13:35:00,481.38,481.38,481.06,481.06,321.0,481.38,481.38,481.06,481.06,321.0
2022-10-31 13:40:00,480.65,480.86,480.1,480.28,600.0,480.65,480.86,480.1,480.28,600.0
2022-10-31 13:45:00,480.73,480.73,480.46,480.46,200.0,480.73,480.73,480.46,480.46,200.0
2022-10-31 13:50:00,480.7,480.7,479.97,480.34,500.0,480.7,480.7,479.97,480.34,500.0
2022-10-31 13:55:00,481.0,481.11,480.48,481.11,878.0,481.0,481.11,480.48,481.11,878.0
2022-10-31 14:00:00,481.37,481.37,481.0,481.06,400.0,481.37,481.37,481.0,481.06,400.0
2022-10-31 14:05:00,480.12,480.48,480.11,480.2,1300.0,480.12,480.48,480.11,480.2,1300.0
2022-10-31 14:10:00,480.33,480.33,479.84,479.85,405.0,480.33,480.33,479.84,479.85,405.0
2022-10-31 14:15:00,480.59,480.88,480.18,480.48,1370.0,480.59,480.88,480.18,480.48,1370.0
2022-10-31 14:20:00,481.06,481.21,480.92,480.92,300.0,481.06,481.21,480.92,480.92,300.0
2022-10-31 14:25:00,481.07,481.41,481.03,481.03,800.0,481.07,481.41,481.03,481.03,800.0
2022-10-31 14:30:00,480.68,480.68,480.67,480.68,100.0,480.68,480.68,480.67,480.68,100.0
2022-10-31 14:35:00,480.53,481.24,480.53,481.01,900.0,480.53,481.24,480.53,481.01,900.0
2022-10-31 14:40:00,480.79,480.79,480.69,480.69,249.0,480.79,480.79,480.69,480.69,249.0
2022-10-31 14:45:00,480.14,480.87,479.94,479.94,916.0,480.14,480.87,479.94,479.94,916.0
2022-10-31 14:50:00,480.52,480.52,480.23,480.23,217.0,480.52,480.52,480.23,480.23,217.0
2022-10-31 14:55:00,480.01,480.81,480.01,480.28,1800.0,480.01,480.81,480.01,480.28,1800.0
2022-10-31 15:00:00,480.28,480.28,479.78,479.79,600.0,480.28,480.28,479.78,479.79,600.0
2022-10-31 15:05:00,478.56,478.57,478.56,478.56,100.0,478.56,478.57,478.56,478.56,100.0
2022-10-31 15:10:00,478.89,479.57,478.79,479.37,1000.0,478.89,479.57,478.79,479.37,1000.0
2022-10-31 15:15:00,478.7,479.68,478.7,479.68,575.0,478.7,479.68,478.7,479.68,575.0
2022-10-31 15:20:00,478.98,479.48,478.98,479.13,700.0,478.98,479.48,478.98,479.13,700.0
2022-10-31 15:25:00,479.0,480.03,479.0,480.03,819.0,479.0,480.03,479.0,480.03,819.0
2022-10-31 15:30:00,479.92,480.26,479.91,480.0,717.0,479.92,480.26,479.91,480.0,717.0
2022-10-31 15:35:00,479.48,479.84,479.43,479.84,500.0,479.48,479.84,479.43,479.84,500.0
2022-10-31 15:40:00,480.05,480.29,479.4,480.29,2414.0,480.05,480.29,479.4,480.29,2414.0
2022-10-31 15:45:00,480.25,480.25,479.66,479.67,1767.0,480.25,480.25,479.66,479.67,1767.0
2022-10-31 15:50:00,479.33,479.61,477.66,478.19,5058.0,479.33,479.61,477.66,478.19,5058.0
2022-10-31 15:55:00,478.28,479.01,477.58,479.01,9928.0,478.28,479.01,477.58,479.01,9928.0
2022-11-01 09:30:00,486.17,486.73,484.21,486.73,1938.0,486.17,486.73,484.21,486.73,1938.0
2022-11-01 09:35:00,485.95,485.95,485.95,485.95,100.0,485.95,485.95,485.95,485.95,100.0
2022-11-01 09:40:00,486.31,487.24,486.31,487.24,200.0,486.31,487.24,486.31,487.24,200.0
2022-11-01 09:45:00,485.68,485.99,483.62,484.9,1879.0,485.68,485.99,483.62,484.9,1879.0
2022-11-01 09:50:00,484.96,484.96,484.41,484.41,400.0,484.96,484.96,484.41,484.41,400.0
2022-11-01 09:55:00,483.35,483.35,483.35,483.35,100.0,483.35,483.35,483.35,483.35,100.0
2022-11-01 10:00:00,483.0,483.01,482.37,482.37,300.0,483.0,483.01,482.37,482.37,300.0
2022-11-01 10:05:00,482.72,482.72,481.65,482.35,500.0,482.72,482.72,481.65,482.35,500.0
2022-11-01 10:10:00,482.21,482.91,482.2,482.91,300.0,482.21,482.91,482.2,482.91,300.0
2022-11-01 10:15:00,483.9,484.0,483.57,484.0,400.0,483.9,484.0,483.57,484.0,400.0
2022-11-01 10:20:00,483.7,483.7,483.01,483.53,600.0,483.7,483.7,483.01,483.53,600.0
2022-11-01 10:25:00,484.17,484.44,484.02,484.02,400.0,484.17,484.44,484.02,484.02,400.0
2022-11-01 10:30:00,483.18,484.65,483.18,484.65,988.0,483.18,484.65,483.18,484.65,988.0
2022-11-01 10:35:00,483.6,483.73,481.69,481.69,1116.0,483.6,483.73,481.69,481.69,1116.0
2022-11-01 10:40:00,481.69,481.69,481.69,481.69,0.0,481.69,481.69,481.69,481.69,0.0
2022-11-01 10:45:00,480.25,480.25,480.16,480.17,288.0,480.25,480.25,480.16,480.17,288.0
2022-11-01 10:50:00,480.08,480.08,480.07,480.08,100.0,480.08,480.08,480.07,480.08,100.0
2022-11-01 10:55:00,479.43,479.46,479.42,479.46,451.0,479.43,479.46,479.42,479.46,451.0
2022-11-01 11:00:00,479.54,480.15,479.22,480.15,400.0,479.54,480.15,479.22,480.15,400.0
2022-11-01 11:05:00,480.29,480.29,479.17,479.17,200.0,480.29,480.29,479.17,479.17,200.0
2022-11-01 11:10:00,479.17,479.17,479.17,479.17,0.0,479.17,479.17,479.17,479.17,0.0
2022-11-01 11:15:00,479.33,479.33,478.21,478.21,835.0,479.33,479.33,478.21,478.21,835.0
2022-11-01 11:20:00,478.15,478.69,478.15,478.69,400.0,478.15,478.69,478.15,478.69,400.0
2022-11-01 11:25:00,479.43,479.49,479.43,479.49,300.0,479.43,479.49,479.43,479.49,300.0
2022-11-01 11:30:00,479.52,479.88,479.43,479.43,300.0,479.52,479.88,479.43,479.43,300.0
2022-11-01 11:35:00,479.43,479.43,479.43,479.43,0.0,479.43,479.43,479.43,479.43,0.0
2022-11-01 11:40:00,477.39,477.39,477.0,477.0,200.0,477.39,477.39,477.0,477.0,200.0
2022-11-01 11:45:00,477.04,477.34,476.84,476.87,1416.0,477.04,477.34,476.84,476.87,1416.0
2022-11-01 11:50:00,476.99,476.99,476.44,476.77,700.0,476.99,476.99,476.44,476.77,700.0
2022-11-01 11:55:00,476.79,476.79,475.93,475.93,900.0,476.79,476.79,475.93,475.93,900.0
2022-11-01 12:00:00,476.24,476.53,476.2,476.27,600.0,476.24,476.53,476.2,476.27,600.0
2022-11-01 12:05:00,476.91,478.28,476.17,476.17,1202.0,476.91,478.28,476.17,476.17,1202.0
2022-11-01 12:10:00,476.42,476.79,476.35,476.71,400.0,476.42,476.79,476.35,476.71,400.0
2022-11-01 12:15:00,475.98,475.98,475.91,475.91,320.0,475.98,475.98,475.91,475.91,320.0
2022-11-01 12:20:00,474.95,474.95,474.39,474.4,300.0,474.95,474.95,474.39,474.4,300.0
2022-11-01 12:25:00,474.6,474.9,474.59,474.9,200.0,474.6,474.9,474.59,474.9,200.0
2022-11-01 12:30:00,473.96,473.96,473.75,473.85,415.0,473.96,473.96,473.75,473.85,415.0
2022-11-01 12:35:00,473.8,474.2,472.04,472.09,1400.0,473.8,474.2,472.04,472.09,1400.0
2022-11-01 12:40:00,471.94,473.41,471.94,473.32,2400.0,471.94,473.41,471.94,473.32,2400.0
2022-11-01 12:45:00,473.34,473.34,473.34,473.34,200.0,473.34,473.34,473.34,473.34,200.0
2022-11-01 12:50:00,473.34,473.34,472.99,473.29,1811.0,473.34,473.34,472.99,473.29,1811.0
2022-11-01 12:55:00,473.51,473.82,473.43,473.82,300.0,473.51,473.82,473.43,473.82,300.0
2022-11-01 13:00:00,473.06,473.06,472.82,472.83,200.0,473.06,473.06,472.82,472.83,200.0
2022-11-01 13:05:00,472.56,472.56,472.56,472.56,100.0,472.56,472.56,472.56,472.56,100.0
2022-11-01 13:10:00,472.85,472.85,472.44,472.81,500.0,472.85,472.85,472.44,472.81,500.0
2022-11-01 13:15:00,473.04,473.34,473.02,473.34,500.0,473.04,473.34,473.02,473.34,500.0
2022-11-01 13:20:00,473.34,473.34,473.34,473.34,0.0,473.34,473.34,473.34,473.34,0.0
2022-11-01 13:25:00,473.34,473.34,473.34,473.34,0.0,473.34,473.34,473.34,473.34,0.0
2022-11-01 13:30:00,473.22,473.22,473.06,473.12,500.0,473.22,473.22,473.06,473.12,500.0
2022-11-01 13:35:00,472.05,472.23,471.48,471.88,638.0,472.05,472.23,471.48,471.88,638.0
2022-11-01 13:40:00,472.21,473.56,472.21,473.44,1200.0,472.21,473.56,472.21,473.44,1200.0
2022-11-01 13:45:00,473.87,474.1,473.86,473.86,400.0,473.87,474.1,473.86,473.86,400.0
2022-11-01 13:50:00,473.63,473.83,473.02,473.03,500.0,473.63,473.83,473.02,473.03,500.0
2022-11-01 13:55:00,473.11,473.13,472.66,473.12,500.0,473.11,473.13,472.66,473.12,500.0
2022-11-01 14:00:00,473.12,473.12,473.12,473.12,0.0,473.12,473.12,473.12,473.12,0.0
2022-11-01 14:05:00,473.03,473.57,473.03,473.56,496.0,473.03,473.57,473.03,473.56,496.0
2022-11-01 14:10:00,474.16,474.16,473.87,473.88,200.0,474.16,474.16,473.87,473.88,200.0
2022-11-01 14:15:00,474.05,474.54,474.05,474.54,822.0,474.05,474.54,474.05,474.54,822.0
2022-11-01 14:20:00,474.18,474.51,474.17,474.17,500.0,474.18,474.51,474.17,474.17,500.0
2022-11-01 14:25:00,474.44,474.75,474.43,474.72,699.0,474.44,474.75,474.43,474.72,699.0
2022-11-01 14:30:00,474.87,474.87,474.25,474.25,500.0,474.87,474.87,474.25,474.25,500.0
2022-11-01 14:35:00,474.61,474.61,474.33,474.51,500.0,474.61,474.61,474.33,474.51,500.0
2022-11-01 14:40:00,474.58,474.58,474.17,474.17,200.0,474.58,474.58,474.17,474.17,200.0
2022-11-01 14:45:00,474.18,474.18,474.18,474.18,100.0,474.18,474.18,474.18,474.18,100.0
2022-11-01 14:50:00,474.6,475.39,474.52,475.39,1000.0,474.6,475.39,474.52,475.39,1000.0
2022-11-01 14:55:00,475.65,476.03,475.61,476.03,800.0,475.65,476.03,475.61,476.03,800.0
2022-11-01 15:00:00,475.52,475.84,475.51,475.84,300.0,475.52,475.84,475.51,475.84,300.0
2022-11-01 15:05:00,476.1,476.17,476.05,476.17,300.0,476.1,476.17,476.05,476.17,300.0
2022-11-01 15:10:00,475.97,475.97,475.86,475.88,703.0,475.97,475.97,475.86,475.88,703.0
2022-11-01 15:15:00,475.83,476.05,475.83,476.05,300.0,475.83,476.05,475.83,476.05,300.0
2022-11-01 15:20:00,476.17,476.18,476.13,476.13,367.0,476.17,476.18,476.13,476.13,367.0
2022-11-01 15:25:00,475.75,475.75,475.69,475.69,500.0,475.75,475.75,475.69,475.69,500.0
2022-11-01 15:30:00,475.68,476.08,475.48,476.08,600.0,475.68,476.08,475.48,476.08,600.0
2022-11-01 15:35:00,476.06,476.1,475.74,475.82,700.0,476.06,476.1,475.74,475.82,700.0
2022-11-01 15:40:00,475.31,476.5,475.3,476.5,1400.0,475.31,476.5,475.3,476.5,1400.0
2022-11-01 15:45:00,476.91,477.21,476.81,476.84,2590.0,476.91,477.21,476.81,476.84,2590.0
2022-11-01 15:50:00,477.1,477.26,474.56,475.21,5733.0,477.1,477.26,474.56,475.21,5733.0
2022-11-01 15:55:00,475.2,476.22,475.14,476.13,10004.0,475.2,476.22,475.14,476.13,10004.0
2022-11-02 09:30:00,473.52,473.52,473.52,473.52,797.0,473.52,473.52,473.52,473.52,797.0
2022-11-02 09:35:00,475.04,475.04,470.77,472.27,3041.0,475.04,475.04,470.77,472.27,3041.0
2022-11-02 09:40:00,467.55,469.04,467.55,469.04,3000.0,467.55,469.04,467.55,469.04,3000.0
2022-11-02 09:45:00,465.13,465.13,465.13,465.13,500.0,465.13,465.13,465.13,465.13,500.0
2022-11-02 09:50:00,465.13,465.13,465.13,465.13,0.0,465.13,465.13,465.13,465.13,0.0
2022-11-02 09:55:00,468.88,468.93,468.87,468.93,200.0,468.88,468.93,468.87,468.93,200.0
2022-11-02 10:00:00,469.66,469.66,467.43,467.44,1100.0,469.66,469.66,467.43,467.44,1100.0
2022-11-02 10:05:00,467.46,467.46,464.1,464.11,800.0,467.46,467.46,464.1,464.11,800.0
2022-11-02 10:10:00,462.5,463.31,459.12,459.18,1751.0,462.5,463.31,459.12,459.18,1751.0
2022-11-02 10:15:00,459.18,459.18,459.18,459.18,0.0,459.18,459.18,459.18,459.18,0.0
2022-11-02 10:20:00,458.78,459.59,458.44,459.0,1500.0,458.78,459.59,458.44,459.0,1500.0
2022-11-02 10:25:00,460.0,460.0,459.0,459.64,992.0,460.0,460.0,459.0,459.64,992.0
2022-11-02 10:30:00,458.96,460.0,458.96,459.9,600.0,458.96,460.0,458.96,459.9,600.0
2022-11-02 10:35:00,460.96,462.14,460.95,461.36,1100.0,460.96,462.14,460.95,461.36,1100.0
2022-11-02 10:40:00,461.46,461.46,459.5,459.5,5780.0,461.46,461.46,459.5,459.5,5780.0
2022-11-02 10:45:00,460.46,461.75,460.46,461.72,600.0,460.46,461.75,460.46,461.72,600.0
2022-11-02 10:50:00,461.72,461.72,461.72,461.72,0.0,461.72,461.72,461.72,461.72,0.0
2022-11-02 10:55:00,461.88,462.68,461.88,462.68,522.0,461.88,462.68,461.88,462.68,522.0
2022-11-02 11:00:00,463.1,464.11,462.96,464.06,1100.0,463.1,464.11,462.96,464.06,1100.0
2022-11-02 11:05:00,464.06,464.06,464.06,464.06,0.0,464.06,464.06,464.06,464.06,0.0
2022-11-02 11:10:00,462.04,462.04,461.2,461.2,400.0,462.04,462.04,461.2,461.2,400.0
2022-11-02 11:15:00,462.62,462.72,461.89,461.89,1138.0,462.62,462.72,461.89,461.89,1138.0
2022-11-02 11:20:00,461.47,461.47,461.35,461.35,200.0,461.47,461.47,461.35,461.35,200.0
2022-11-02 11:25:00,460.94,461.0,460.94,461.0,200.0,460.94,461.0,460.94,461.0,200.0
2022-11-02 11:30:00,461.45,461.53,461.45,461.47,400.0,461.45,461.53,461.45,461.47,400.0
2022-11-02 11:35:00,460.85,460.85,460.85,460.85,100.0,460.85,460.85,460.85,460.85,100.0
2022-11-02 11:40:00,460.85,460.85,460.85,460.85,0.0,460.85,460.85,460.85,460.85,0.0
2022-11-02 11:45:00,460.85,460.85,460.85,460.85,0.0,460.85,460.85,460.85,460.85,0.0
2022-11-02 11:50:00,462.24,462.25,461.19,461.19,600.0,462.24,462.25,461.19,461.19,600.0
2022-11-02 11:55:00,461.23,461.23,461.08,461.08,200.0,461.23,461.23,461.08,461.08,200.0
2022-11-02 12:00:00,461.08,461.08,461.08,461.08,0.0,461.08,461.08,461.08,461.08,0.0
2022-11-02 12:05:00,461.08,461.08,461.08,461.08,0.0,461.08,461.08,461.08,461.08,0.0
2022-11-02 12:10:00,458.34,458.34,458.33,458.34,100.0,458.34,458.34,458.33,458.34,100.0
2022-11-02 12:15:00,458.59,459.09,458.47,459.09,800.0,458.59,459.09,458.47,459.09,800.0
2022-11-02 12:20:00,459.38,459.6,457.59,457.59,700.0,459.38,459.6,457.59,457.59,700.0
2022-11-02 12:25:00,458.61,458.61,458.07,458.34,500.0,458.61,458.61,458.07,458.34,500.0
2022-11-02 12:30:00,458.45,458.45,457.75,457.75,1101.0,458.45,458.45,457.75,457.75,1101.0
2022-11-02 12:35:00,456.8,456.8,455.85,455.88,1625.0,456.8,456.8,455.85,455.88,1625.0
2022-11-02 12:40:00,456.9,457.07,456.5,456.89,729.0,456.9,457.07,456.5,456.89,729.0
2022-11-02 12:45:00,456.9,457.17,456.9,456.98,800.0,456.9,457.17,456.9,456.98,800.0
2022-11-02 12:50:00,457.55,458.19,457.54,457.86,500.0,457.55,458.19,457.54,457.86,500.0
2022-11-02 12:55:00,457.45,457.75,457.34,457.34,333.0,457.45,457.75,457.34,457.34,333.0
2022-11-02 13:00:00,457.64,457.64,457.09,457.14,300.0,457.64,457.64,457.09,457.14,300.0
2022-11-02 13:05:00,457.14,457.14,457.14,457.14,0.0,457.14,457.14,457.14,457.14,0.0
2022-11-02 13:10:00,457.68,458.14,457.55,458.14,800.0,457.68,458.14,457.55,458.14,800.0
2022-11-02 13:15:00,458.91,459.57,458.9,459.11,500.0,458.91,459.57,458.9,459.11,500.0
2022-11-02 13:20:00,459.03,459.03,459.03,459.03,100.0,459.03,459.03,459.03,459.03,100.0
2022-11-02 13:25:00,458.79,458.79,458.79,458.79,100.0,458.79,458.79,458.79,458.79,100.0
2022-11-02 13:30:00,458.49,458.5,457.93,458.13,500.0,458.49,458.5,457.93,458.13,500.0
2022-11-02 13:35:00,458.61,459.88,458.54,459.88,1021.0,458.61,459.88,458.54,459.88,1021.0
2022-11-02 13:40:00,461.05,461.05,460.79,460.79,400.0,461.05,461.05,460.79,460.79,400.0
2022-11-02 13:45:00,460.26,460.53,459.42,460.1,2487.0,460.26,460.53,459.42,460.1,2487.0
2022-11-02 13:50:00,458.69,458.69,458.69,458.69,100.0,458.69,458.69,458.69,458.69,100.0
2022-11-02 13:55:00,458.29,458.53,458.27,458.53,720.0,458.29,458.53,458.27,458.53,720.0
2022-11-02 14:00:00,458.22,465.1,457.89,463.93,1100.0,458.22,465.1,457.89,463.93,1100.0
2022-11-02 14:05:00,463.94,465.35,462.92,462.92,700.0,463.94,465.35,462.92,462.92,700.0
2022-11-02 14:10:00,464.22,464.89,462.81,463.96,2225.0,464.22,464.89,462.81,463.96,2225.0
2022-11-02 14:15:00,463.5,463.5,462.62,463.04,500.0,463.5,463.5,462.62,463.04,500.0
2022-11-02 14:20:00,462.15,462.87,462.14,462.64,500.0,462.15,462.87,462.14,462.64,500.0
2022-11-02 14:25:00,463.08,464.12,462.42,462.98,1010.0,463.08,464.12,462.42,462.98,1010.0
2022-11-02 14:30:00,464.08,464.87,462.18,462.18,1444.0,464.08,464.87,462.18,462.18,1444.0
2022-11-02 14:35:00,463.13,464.1,456.83,457.63,3600.0,463.13,464.1,456.83,457.63,3600.0
2022-11-02 14:40:00,457.29,459.54,457.29,458.76,2600.0,457.29,459.54,457.29,458.76,2600.0
2022-11-02 14:45:00,457.13,457.13,456.62,456.62,200.0,457.13,457.13,456.62,456.62,200.0
2022-11-02 14:50:00,454.13,454.13,452.57,452.58,600.0,454.13,454.13,452.57,452.58,600.0
2022-11-02 14:55:00,453.24,453.24,450.95,451.62,2100.0,453.24,453.24,450.95,451.62,2100.0
2022-11-02 15:00:00,450.81,452.34,450.8,451.26,1326.0,450.81,452.34,450.8,451.26,1326.0
2022-11-02 15:05:00,451.44,454.2,451.44,454.2,1400.0,451.44,454.2,451.44,454.2,1400.0
2022-11-02 15:10:00,454.28,454.28,453.25,453.25,500.0,454.28,454.28,453.25,453.25,500.0
2022-11-02 15:15:00,450.12,450.12,447.65,447.65,1780.0,450.12,450.12,447.65,447.65,1780.0
2022-11-02 15:20:00,448.13,448.33,445.4,445.9,1404.0,448.13,448.33,445.4,445.9,1404.0
2022-11-02 15:25:00,445.2,445.2,443.27,443.91,900.0,445.2,445.2,443.27,443.91,900.0
2022-11-02 15:30:00,442.35,443.31,442.27,442.77,723.0,442.35,443.31,442.27,442.77,723.0
2022-11-02 15:35:00,443.14,444.79,442.99,444.5,3406.0,443.14,444.79,442.99,444.5,3406.0
2022-11-02 15:40:00,444.79,445.67,444.44,445.45,3066.0,444.79,445.67,444.44,445.45,3066.0
2022-11-02 15:45:00,445.16,445.26,444.46,444.76,3077.0,445.16,445.26,444.46,444.76,3077.0
2022-11-02 15:50:00,444.93,445.49,444.45,445.49,4859.0,444.93,445.49,444.45,445.49,4859.0
2022-11-02 15:55:00,445.41,447.84,445.34,447.47,22197.0,445.41,447.84,445.34,447.47,22197.0
2022-11-03 09:30:00,440.88,442.51,440.83,440.83,1483.0,440.88,442.51,440.83,440.83,1483.0
2022-11-03 09:35:00,441.23,444.16,441.03,441.33,716.0,441.23,444.16,441.03,441.33,716.0
2022-11-03 09:40:00,443.05,443.05,443.04,443.05,100.0,443.05,443.05,443.04,443.05,100.0
2022-11-03 09:45:00,440.7,440.7,440.7,440.7,100.0,440.7,440.7,440.7,440.7,100.0
2022-11-03 09:50:00,439.31,439.31,437.17,437.17,600.0,439.31,439.31,437.17,437.17,600.0
2022-11-03 09:55:00,434.43,437.17,433.45,437.17,1000.0,434.43,437.17,433.45,437.17,1000.0
2022-11-03 10:00:00,436.09,439.0,435.16,438.41,1298.0,436.09,439.0,435.16,438.41,1298.0
2022-11-03 10:05:00,440.28,440.37,437.39,437.39,400.0,440.28,440.37,437.39,437.39,400.0
2022-11-03 10:10:00,437.26,442.33,437.15,442.33,1934.0,437.26,442.33,437.15,442.33,1934.0
2022-11-03 10:15:00,444.3,446.62,443.67,446.62,1481.0,444.3,446.62,443.67,446.62,1481.0
2022-11-03 10:20:00,445.75,448.76,445.75,448.76,910.0,445.75,448.76,445.75,448.76,910.0
2022-11-03 10:25:00,448.73,449.65,448.14,449.65,906.0,448.73,449.65,448.14,449.65,906.0
2022-11-03 10:30:00,447.63,447.63,447.63,447.63,100.0,447.63,447.63,447.63,447.63,100.0
2022-11-03 10:35:00,446.23,446.86,445.84,446.39,400.0,446.23,446.86,445.84,446.39,400.0
2022-11-03 10:40:00,447.04,447.3,446.84,447.24,1080.0,447.04,447.3,446.84,447.24,1080.0
2022-11-03 10:45:00,447.52,449.06,447.52,449.03,522.0,447.52,449.06,447.52,449.03,522.0
2022-11-03 10:50:00,448.17,448.58,447.59,448.57,300.0,448.17,448.58,447.59,448.57,300.0
2022-11-03 10:55:00,448.74,449.94,448.74,449.44,411.0,448.74,449.94,448.74,449.44,411.0
2022-11-03 11:00:00,449.88,451.14,449.67,450.06,880.0,449.88,451.14,449.67,450.06,880.0
2022-11-03 11:05:00,449.89,450.09,449.25,449.51,1671.0,449.89,450.09,449.25,449.51,1671.0
2022-11-03 11:10:00,447.45,447.49,446.93,446.93,500.0,447.45,447.49,446.93,446.93,500.0
2022-11-03 11:15:00,447.01,447.01,445.57,445.58,519.0,447.01,447.01,445.57,445.58,519.0
2022-11-03 11:20:00,446.46,446.46,446.46,446.46,100.0,446.46,446.46,446.46,446.46,100.0
2022-11-03 11:25:00,446.27,446.28,445.09,445.59,700.0,446.27,446.28,445.09,445.59,700.0
2022-11-03 11:30:00,444.35,444.35,444.35,444.35,100.0,444.35,444.35,444.35,444.35,100.0
2022-11-03 11:35:00,444.83,447.29,444.83,447.29,600.0,444.83,447.29,444.83,447.29,600.0
2022-11-03 11:40:00,447.53,447.73,446.67,447.07,1200.0,447.53,447.73,446.67,447.07,1200.0
2022-11-03 11:45:00,445.99,447.85,445.98,446.88,611.0,445.99,447.85,445.98,446.88,611.0
2022-11-03 11:50:00,447.08,447.08,445.15,445.15,500.0,447.08,447.08,445.15,445.15,500.0
2022-11-03 11:55:00,446.09,446.92,446.09,446.89,420.0,446.09,446.92,446.09,446.89,420.0
2022-11-03 12:00:00,447.08,447.24,446.72,447.01,500.0,447.08,447.24,446.72,447.01,500.0
2022-11-03 12:05:00,447.84,447.84,447.84,447.84,119.0,447.84,447.84,447.84,447.84,119.0
2022-11-03 12:10:00,447.54,448.01,446.9,448.01,300.0,447.54,448.01,446.9,448.01,300.0
2022-11-03 12:15:00,447.74,448.5,447.74,448.5,200.0,447.74,448.5,447.74,448.5,200.0
2022-11-03 12:20:00,448.21,448.21,446.39,446.94,875.0,448.21,448.21,446.39,446.94,875.0
2022-11-03 12:25:00,446.5,447.04,446.5,447.04,200.0,446.5,447.04,446.5,447.04,200.0
2022-11-03 12:30:00,447.04,447.04,447.04,447.04,0.0,447.04,447.04,447.04,447.04,0.0
2022-11-03 12:35:00,447.04,447.04,447.04,447.04,0.0,447.04,447.04,447.04,447.04,0.0
2022-11-03 12:40:00,447.91,448.25,447.27,448.25,2069.0,447.91,448.25,447.27,448.25,2069.0
2022-11-03 12:45:00,447.75,447.75,447.03,447.64,2573.0,447.75,447.75,447.03,447.64,2573.0
2022-11-03 12:50:00,447.24,447.77,446.4,446.4,700.0,447.24,447.77,446.4,446.4,700.0
2022-11-03 12:55:00,447.18,447.18,446.31,446.31,300.0,447.18,447.18,446.31,446.31,300.0
2022-11-03 13:00:00,446.31,446.81,444.72,444.96,1400.0,446.31,446.81,444.72,444.96,1400.0
2022-11-03 13:05:00,444.96,444.96,444.96,444.96,0.0,444.96,444.96,444.96,444.96,0.0
2022-11-03 13:10:00,443.46,444.12,443.35,443.35,500.0,443.46,444.12,443.35,443.35,500.0
2022-11-03 13:15:00,443.22,443.35,442.42,443.35,1453.0,443.22,443.35,442.42,443.35,1453.0
2022-11-03 13:20:00,443.58,443.6,442.87,442.88,300.0,443.58,443.6,442.87,442.88,300.0
2022-11-03 13:25:00,441.64,443.04,441.3,443.04,972.0,441.64,443.04,441.3,443.04,972.0
2022-11-03 13:30:00,443.04,443.04,443.04,443.04,0.0,443.04,443.04,443.04,443.04,0.0
2022-11-03 13:35:00,442.09,442.7,442.09,442.7,1602.0,442.09,442.7,442.09,442.7,1602.0
2022-11-03 13:40:00,441.91,442.05,441.29,441.61,500.0,441.91,442.05,441.29,441.61,500.0
2022-11-03 13:45:00,441.58,441.8,441.58,441.77,300.0,441.58,441.8,441.58,441.77,300.0
2022-11-03 13:50:00,441.78,442.86,441.1,442.86,1100.0,441.78,442.86,441.1,442.86,1100.0
2022-11-03 13:55:00,443.34,443.34,442.12,442.33,600.0,443.34,443.34,442.12,442.33,600.0
2022-11-03 14:00:00,442.5,442.92,442.32,442.92,800.0,442.5,442.92,442.32,442.92,800.0
2022-11-03 14:05:00,443.2,443.24,442.66,442.66,1300.0,443.2,443.24,442.66,442.66,1300.0
2022-11-03 14:10:00,442.12,442.12,442.12,442.12,100.0,442.12,442.12,442.12,442.12,100.0
2022-11-03 14:15:00,440.79,440.79,440.78,440.79,100.0,440.79,440.79,440.78,440.79,100.0
2022-11-03 14:20:00,441.44,441.65,440.66,441.27,1045.0,441.44,441.65,440.66,441.27,1045.0
2022-11-03 14:25:00,441.87,441.87,441.87,441.87,100.0,441.87,441.87,441.87,441.87,100.0
2022-11-03 14:30:00,441.1,441.7,441.1,441.7,400.0,441.1,441.7,441.1,441.7,400.0
2022-11-03 14:35:00,440.91,440.91,440.91,440.91,100.0,440.91,440.91,440.91,440.91,100.0
2022-11-03 14:40:00,441.29,441.29,441.29,441.29,100.0,441.29,441.29,441.29,441.29,100.0
2022-11-03 14:45:00,440.74,441.64,440.69,441.64,834.0,440.74,441.64,440.69,441.64,834.0
2022-11-03 14:50:00,442.18,442.18,442.13,442.13,200.0,442.18,442.18,442.13,442.13,200.0
2022-11-03 14:55:00,441.68,442.11,441.65,441.84,540.0,441.68,442.11,441.65,441.84,540.0
2022-11-03 15:00:00,441.37,441.37,441.02,441.02,591.0,441.37,441.37,441.02,441.02,591.0
2022-11-03 15:05:00,440.25,440.86,440.01,440.86,500.0,440.25,440.86,440.01,440.86,500.0
2022-11-03 15:10:00,440.72,440.86,440.4,440.4,516.0,440.72,440.86,440.4,440.4,516.0
2022-11-03 15:15:00,439.91,439.91,439.91,439.91,100.0,439.91,439.91,439.91,439.91,100.0
2022-11-03 15:20:00,439.81,439.81,439.6,439.6,300.0,439.81,439.81,439.6,439.6,300.0
2022-11-03 15:25:00,439.73,440.0,439.25,440.0,1202.0,439.73,440.0,439.25,440.0,1202.0
2022-11-03 15:30:00,439.79,440.45,439.21,439.21,3710.0,439.79,440.45,439.21,439.21,3710.0
2022-11-03 15:35:00,438.81,439.21,438.81,439.17,400.0,438.81,439.21,438.81,439.17,400.0
2022-11-03 15:40:00,439.22,439.22,438.12,438.12,2056.0,439.22,439.22,438.12,438.12,2056.0
2022-11-03 15:45:00,438.15,438.8,437.76,438.46,3100.0,438.15,438.8,437.76,438.46,3100.0
2022-11-03 15:50:00,438.08,438.39,436.44,436.49,4588.0,438.08,438.39,436.44,436.49,4588.0
2022-11-03 15:55:00,436.5,436.82,435.44,436.32,23657.0,436.5,436.82,435.44,436.32,23657.0
2022-11-04 09:30:00,442.74,443.41,442.74,443.41,1043.0,442.74,443.41,442.74,443.41,1043.0
2022-11-04 09:35:00,437.28,438.84,435.91,438.84,400.0,437.28,438.84,435.91,438.84,400.0
2022-11-04 09:40:00,438.04,439.0,435.14,436.73,745.0,438.04,439.0,435.14,436.73,745.0
2022-11-04 09:45:00,436.73,436.73,436.73,436.73,0.0,436.73,436.73,436.73,436.73,0.0
2022-11-04 09:50:00,431.72,432.16,431.72,432.16,300.0,431.72,432.16,431.72,432.16,300.0
2022-11-04 09:55:00,436.26,436.55,436.26,436.55,200.0,436.26,436.55,436.26,436.55,200.0
2022-11-04 10:00:00,436.01,436.73,434.79,436.48,982.0,436.01,436.73,434.79,436.48,982.0
2022-11-04 10:05:00,435.97,435.97,434.83,435.96,300.0,435.97,435.97,434.83,435.96,300.0
2022-11-04 10:10:00,438.51,439.19,438.51,439.19,200.0,438.51,439.19,438.51,439.19,200.0
2022-11-04 10:15:00,438.23,439.8,438.21,438.23,3300.0,438.23,439.8,438.21,438.23,3300.0
2022-11-04 10:20:00,436.81,436.81,436.81,436.81,100.0,436.81,436.81,436.81,436.81,100.0
2022-11-04 10:25:00,440.49,443.55,440.49,442.5,782.0,440.49,443.55,440.49,442.5,782.0
2022-11-04 10:30:00,442.31,442.31,441.34,441.34,706.0,442.31,442.31,441.34,441.34,706.0
2022-11-04 10:35:00,441.19,441.19,440.27,440.27,300.0,441.19,441.19,440.27,440.27,300.0
2022-11-04 10:40:00,441.29,441.74,441.29,441.7,714.0,441.29,441.74,441.29,441.7,714.0
2022-11-04 10:45:00,441.5,442.75,441.49,442.56,400.0,441.5,442.75,441.49,442.56,400.0
2022-11-04 10:50:00,440.34,441.32,439.3,439.3,300.0,440.34,441.32,439.3,439.3,300.0
2022-11-04 10:55:00,439.65,439.65,437.92,437.92,300.0,439.65,439.65,437.92,437.92,300.0
2022-11-04 11:00:00,438.53,440.48,438.53,439.89,700.0,438.53,440.48,438.53,439.89,700.0
2022-11-04 11:05:00,440.2,440.2,439.59,439.59,200.0,440.2,440.2,439.59,439.59,200.0
2022-11-04 11:10:00,440.63,441.41,440.63,440.77,1101.0,440.63,441.41,440.63,440.77,1101.0
2022-11-04 11:15:00,440.68,440.68,439.94,439.94,252.0,440.68,440.68,439.94,439.94,252.0
2022-11-04 11:20:00,439.3,439.3,439.3,439.3,100.0,439.3,439.3,439.3,439.3,100.0
2022-11-04 11:25:00,437.91,438.56,435.65,435.65,500.0,437.91,438.56,435.65,435.65,500.0
2022-11-04 11:30:00,436.18,436.38,435.55,436.38,351.0,436.18,436.38,435.55,436.38,351.0
2022-11-04 11:35:00,435.28,435.28,433.83,433.83,300.0,435.28,435.28,433.83,433.83,300.0
2022-11-04 11:40:00,434.91,434.97,434.91,434.91,785.0,434.91,434.97,434.91,434.91,785.0
2022-11-04 11:45:00,434.14,434.6,433.33,433.78,2324.0,434.14,434.6,433.33,433.78,2324.0
2022-11-04 11:50:00,432.31,433.96,432.31,433.96,720.0,432.31,433.96,432.31,433.96,720.0
2022-11-04 11:55:00,433.26,433.26,431.87,432.06,450.0,433.26,433.26,431.87,432.06,450.0
2022-11-04 12:00:00,432.28,432.54,431.07,431.07,1670.0,432.28,432.54,431.07,431.07,1670.0
2022-11-04 12:05:00,429.85,431.1,429.85,431.1,974.0,429.85,431.1,429.85,431.1,974.0
2022-11-04 12:10:00,431.7,431.85,430.98,431.63,1216.0,431.7,431.85,430.98,431.63,1216.0
2022-11-04 12:15:00,431.77,432.7,431.77,432.7,709.0,431.77,432.7,431.77,432.7,709.0
2022-11-04 12:20:00,432.8,432.81,432.8,432.81,225.0,432.8,432.81,432.8,432.81,225.0
2022-11-04 12:25:00,432.54,433.24,432.54,433.24,700.0,432.54,433.24,432.54,433.24,700.0
2022-11-04 12:30:00,433.24,433.24,433.24,433.24,0.0,433.24,433.24,433.24,433.24,0.0
2022-11-04 12:35:00,432.43,432.43,431.21,431.21,300.0,432.43,432.43,431.21,431.21,300.0
2022-11-04 12:40:00,431.25,431.36,430.84,431.32,700.0,431.25,431.36,430.84,431.32,700.0
2022-11-04 12:45:00,430.86,430.86,430.8,430.8,225.0,430.86,430.86,430.8,430.8,225.0
2022-11-04 12:50:00,431.27,431.39,431.12,431.39,750.0,431.27,431.39,431.12,431.39,750.0
2022-11-04 12:55:00,431.39,431.39,431.39,431.39,0.0,431.39,431.39,431.39,431.39,0.0
2022-11-04 13:00:00,430.94,431.61,430.92,431.61,705.0,430.94,431.61,430.92,431.61,705.0
2022-11-04 13:05:00,432.83,432.83,430.44,430.44,600.0,432.83,432.83,430.44,430.44,600.0
2022-11-04 13:10:00,430.24,431.98,430.24,431.98,400.0,430.24,431.98,430.24,431.98,400.0
2022-11-04 13:15:00,431.1,431.1,431.1,431.1,100.0,431.1,431.1,431.1,431.1,100.0
2022-11-04 13:20:00,431.21,431.21,431.21,431.21,100.0,431.21,431.21,431.21,431.21,100.0
2022-11-04 13:25:00,429.87,429.98,429.7,429.98,302.0,429.87,429.98,429.7,429.98,302.0
2022-11-04 13:30:00,430.32,430.43,430.19,430.21,800.0,430.32,430.43,430.19,430.21,800.0
2022-11-04 13:35:00,429.66,429.7,428.88,428.89,500.0,429.66,429.7,428.88,428.89,500.0
2022-11-04 13:40:00,428.66,429.6,428.55,429.56,800.0,428.66,429.6,428.55,429.56,800.0
2022-11-04 13:45:00,429.37,429.37,428.32,428.66,800.0,429.37,429.37,428.32,428.66,800.0
2022-11-04 13:50:00,427.72,428.13,427.72,428.13,200.0,427.72,428.13,427.72,428.13,200.0
2022-11-04 13:55:00,427.93,428.12,427.93,428.12,465.0,427.93,428.12,427.93,428.12,465.0
2022-11-04 14:00:00,428.41,429.18,428.27,429.18,651.0,428.41,429.18,428.27,429.18,651.0
2022-11-04 14:05:00,429.04,429.54,428.6,429.54,1200.0,429.04,429.54,428.6,429.54,1200.0
2022-11-04 14:10:00,430.05,430.86,430.05,430.67,1504.0,430.05,430.86,430.05,430.67,1504.0
2022-11-04 14:15:00,432.44,433.07,432.44,433.07,300.0,432.44,433.07,432.44,433.07,300.0
2022-11-04 14:20:00,432.74,434.24,432.74,434.24,800.0,432.74,434.24,432.74,434.24,800.0
2022-11-04 14:25:00,434.13,434.13,434.12,434.13,200.0,434.13,434.13,434.12,434.13,200.0
2022-11-04 14:30:00,435.15,435.15,434.59,434.59,504.0,435.15,435.15,434.59,434.59,504.0
2022-11-04 14:35:00,434.54,434.58,434.54,434.58,200.0,434.54,434.58,434.54,434.58,200.0
2022-11-04 14:40:00,435.5,437.14,435.5,437.14,437.0,435.5,437.14,435.5,437.14,437.0
2022-11-04 14:45:00,437.64,437.64,436.34,436.34,696.0,437.64,437.64,436.34,436.34,696.0
2022-11-04 14:50:00,436.58,437.17,436.58,436.6,600.0,436.58,437.17,436.58,436.6,600.0
2022-11-04 14:55:00,436.78,436.78,436.25,436.66,1104.0,436.78,436.78,436.25,436.66,1104.0
2022-11-04 15:00:00,435.76,436.05,435.47,435.72,801.0,435.76,436.05,435.47,435.72,801.0
2022-11-04 15:05:00,435.77,436.35,435.27,435.91,1766.0,435.77,436.35,435.27,435.91,1766.0
2022-11-04 15:10:00,436.34,436.35,435.61,435.98,800.0,436.34,436.35,435.61,435.98,800.0
2022-11-04 15:15:00,435.65,435.89,435.65,435.89,200.0,435.65,435.89,435.65,435.89,200.0
2022-11-04 15:20:00,435.15,435.15,434.78,434.78,300.0,435.15,435.15,434.78,434.78,300.0
2022-11-04 15:25:00,434.27,435.72,434.27,435.72,1714.0,434.27,435.72,434.27,435.72,1714.0
2022-11-04 15:30:00,434.13,435.87,434.12,435.87,800.0,434.13,435.87,434.12,435.87,800.0
2022-11-04 15:35:00,435.34,435.64,435.14,435.64,700.0,435.34,435.64,435.14,435.64,700.0
2022-11-04 15:40:00,435.52,435.53,435.18,435.3,1300.0,435.52,435.53,435.18,435.3,1300.0
2022-11-04 15:45:00,436.25,436.6,434.65,434.95,1857.0,436.25,436.6,434.65,434.95,1857.0
2022-11-04 15:50:00,434.9,435.18,433.81,435.18,4560.0,434.9,435.18,433.81,435.18,4560.0
2022-11-04 15:55:00,435.31,435.66,434.49,434.49,10034.0,435.31,435.66,434.49,434.49,10034.0
2022-11-07 09:30:00,435.17,442.31,434.95,434.96,1398.0,435.17,442.31,434.95,434.96,1398.0
2022-11-07 09:35:00,433.91,433.91,433.91,433.91,100.0,433.91,433.91,433.91,433.91,100.0
2022-11-07 09:40:00,432.37,432.37,429.46,430.16,300.0,432.37,432.37,429.46,430.16,300.0
2022-11-07 09:45:00,430.91,430.91,430.91,430.91,100.0,430.91,430.91,430.91,430.91,100.0
2022-11-07 09:50:00,427.92,428.09,427.09,427.1,800.0,427.92,428.09,427.09,427.1,800.0
2022-11-07 09:55:00,427.09,430.13,427.09,429.39,1318.0,427.09,430.13,427.09,429.39,1318.0
2022-11-07 10:00:00,429.51,430.62,429.4,429.9,600.0,429.51,430.62,429.4,429.9,600.0
2022-11-07 10:05:00,430.43,432.38,429.61,432.22,1531.0,430.43,432.38,429.61,432.22,1531.0
2022-11-07 10:10:00,433.19,434.1,432.64,434.1,400.0,433.19,434.1,432.64,434.1,400.0
2022-11-07 10:15:00,433.8,434.0,431.3,432.69,700.0,433.8,434.0,431.3,432.69,700.0
2022-11-07 10:20:00,432.61,432.96,431.1,432.96,1800.0,432.61,432.96,431.1,432.96,1800.0
2022-11-07 10:25:00,431.22,431.22,429.9,430.34,905.0,431.22,431.22,429.9,430.34,905.0
2022-11-07 10:30:00,430.72,431.47,430.44,431.03,1899.0,430.72,431.47,430.44,431.03,1899.0
2022-11-07 10:35:00,430.6,430.6,429.5,429.5,1100.0,430.6,430.6,429.5,429.5,1100.0
2022-11-07 10:40:00,429.39,429.81,429.39,429.81,200.0,429.39,429.81,429.39,429.81,200.0
2022-11-07 10:45:00,429.96,430.91,429.49,429.5,500.0,429.96,430.91,429.49,429.5,500.0
2022-11-07 10:50:00,429.99,430.15,429.99,430.1,698.0,429.99,430.15,429.99,430.1,698.0
2022-11-07 10:55:00,430.47,430.47,430.46,430.47,100.0,430.47,430.47,430.46,430.47,100.0
2022-11-07 11:00:00,429.95,429.95,429.95,429.95,103.0,429.95,429.95,429.95,429.95,103.0
2022-11-07 11:05:00,429.54,430.1,428.06,429.83,1101.0,429.54,430.1,428.06,429.83,1101.0
2022-11-07 11:10:00,429.83,429.83,429.83,429.83,0.0,429.83,429.83,429.83,429.83,0.0
2022-11-07 11:15:00,431.14,431.45,430.88,430.88,700.0,431.14,431.45,430.88,430.88,700.0
2022-11-07 11:20:00,431.09,431.88,431.09,431.88,573.0,431.09,431.88,431.09,431.88,573.0
2022-11-07 11:25:00,433.26,433.48,433.26,433.48,200.0,433.26,433.48,433.26,433.48,200.0
2022-11-07 11:30:00,434.95,434.95,434.95,434.95,100.0,434.95,434.95,434.95,434.95,100.0
2022-11-07 11:35:00,434.97,434.97,432.71,432.72,1594.0,434.97,434.97,432.71,432.72,1594.0
2022-11-07 11:40:00,433.62,433.74,433.1,433.74,737.0,433.62,433.74,433.1,433.74,737.0
2022-11-07 11:45:00,433.74,433.74,433.74,433.74,0.0,433.74,433.74,433.74,433.74,0.0
2022-11-07 11:50:00,434.11,434.76,434.1,434.72,400.0,434.11,434.76,434.1,434.72,400.0
2022-11-07 11:55:00,434.25,434.25,433.45,433.6,958.0,434.25,434.25,433.45,433.6,958.0
2022-11-07 12:00:00,433.27,433.72,433.27,433.72,624.0,433.27,433.72,433.27,433.72,624.0
2022-11-07 12:05:00,434.21,434.21,434.2,434.21,100.0,434.21,434.21,434.2,434.21,100.0
2022-11-07 12:10:00,434.21,434.21,434.21,434.21,0.0,434.21,434.21,434.21,434.21,0.0
2022-11-07 12:15:00,434.7,434.7,434.7,434.7,100.0,434.7,434.7,434.7,434.7,100.0
2022-11-07 12:20:00,434.06,434.49,434.06,434.49,200.0,434.06,434.49,434.06,434.49,200.0
2022-11-07 12:25:00,434.37,434.5,434.37,434.5,246.0,434.37,434.5,434.37,434.5,246.0
2022-11-07 12:30:00,435.22,435.52,435.14,435.52,600.0,435.22,435.52,435.14,435.52,600.0
2022-11-07 12:35:00,435.09,435.09,434.25,434.25,939.0,435.09,435.09,434.25,434.25,939.0
2022-11-07 12:40:00,434.19,434.19,434.19,434.19,100.0,434.19,434.19,434.19,434.19,100.0
2022-11-07 12:45:00,434.66,434.91,434.21,434.91,600.0,434.66,434.91,434.21,434.91,600.0
2022-11-07 12:50:00,435.28,435.28,434.94,434.94,200.0,435.28,435.28,434.94,434.94,200.0
2022-11-07 12:55:00,434.98,435.45,434.98,435.44,200.0,434.98,435.45,434.98,435.44,200.0
2022-11-07 13:00:00,435.16,435.72,435.13,435.64,570.0,435.16,435.72,435.13,435.64,570.0
2022-11-07 13:05:00,435.92,436.39,435.51,435.52,1358.0,435.92,436.39,435.51,435.52,1358.0
2022-11-07 13:10:00,436.9,436.9,436.67,436.67,200.0,436.9,436.9,436.67,436.67,200.0
2022-11-07 13:15:00,436.6,436.6,435.56,435.56,1000.0,436.6,436.6,435.56,435.56,1000.0
2022-11-07 13:20:00,435.56,435.56,435.56,435.56,0.0,435.56,435.56,435.56,435.56,0.0
2022-11-07 13:25:00,435.77,435.78,435.41,435.73,600.0,435.77,435.78,435.41,435.73,600.0
2022-11-07 13:30:00,435.71,435.72,435.28,435.56,2713.0,435.71,435.72,435.28,435.56,2713.0
2022-11-07 13:35:00,435.65,436.33,435.65,436.17,3610.0,435.65,436.33,435.65,436.17,3610.0
2022-11-07 13:40:00,436.48,436.6,436.39,436.39,1200.0,436.48,436.6,436.39,436.39,1200.0
2022-11-07 13:45:00,436.46,436.46,436.46,436.46,100.0,436.46,436.46,436.46,436.46,100.0
2022-11-07 13:50:00,437.02,437.03,437.02,437.03,300.0,437.02,437.03,437.02,437.03,300.0
2022-11-07 13:55:00,436.5,436.79,436.5,436.79,402.0,436.5,436.79,436.5,436.79,402.0
2022-11-07 14:00:00,436.56,437.06,436.55,436.92,1000.0,436.56,437.06,436.55,436.92,1000.0
2022-11-07 14:05:00,437.14,437.26,435.94,435.94,2303.0,437.14,437.26,435.94,435.94,2303.0
2022-11-07 14:10:00,436.35,437.06,436.01,436.47,3507.0,436.35,437.06,436.01,436.47,3507.0
2022-11-07 14:15:00,437.18,437.72,437.06,437.06,3220.0,437.18,437.72,437.06,437.06,3220.0
2022-11-07 14:20:00,437.68,437.68,437.34,437.34,400.0,437.68,437.68,437.34,437.34,400.0
2022-11-07 14:25:00,437.02,437.28,436.9,436.9,500.0,437.02,437.28,436.9,436.9,500.0
2022-11-07 14:30:00,437.3,437.31,436.96,437.31,500.0,437.3,437.31,436.96,437.31,500.0
2022-11-07 14:35:00,437.28,437.29,436.9,437.29,500.0,437.28,437.29,436.9,437.29,500.0
2022-11-07 14:40:00,437.31,437.51,436.9,437.25,800.0,437.31,437.51,436.9,437.25,800.0
2022-11-07 14:45:00,437.66,438.81,437.45,438.81,1813.0,437.66,438.81,437.45,438.81,1813.0
2022-11-07 14:50:00,439.05,439.2,438.69,439.01,1908.0,439.05,439.2,438.69,439.01,1908.0
2022-11-07 14:55:00,438.58,438.58,437.64,437.73,1130.0,438.58,438.58,437.64,437.73,1130.0
2022-11-07 15:00:00,437.79,437.95,437.37,437.64,1080.0,437.79,437.95,437.37,437.64,1080.0
2022-11-07 15:05:00,437.64,437.93,437.63,437.73,1227.0,437.64,437.93,437.63,437.73,1227.0
2022-11-07 15:10:00,437.74,437.75,437.38,437.38,1809.0,437.74,437.75,437.38,437.38,1809.0
2022-11-07 15:15:00,437.85,437.85,437.25,437.25,884.0,437.85,437.85,437.25,437.25,884.0
2022-11-07 15:20:00,437.56,437.8,437.07,437.07,2304.0,437.56,437.8,437.07,437.07,2304.0
2022-11-07 15:25:00,436.81,437.27,436.57,437.22,4132.0,436.81,437.27,436.57,437.22,4132.0
2022-11-07 15:30:00,437.23,437.75,437.0,437.34,3000.0,437.23,437.75,437.0,437.34,3000.0
2022-11-07 15:35:00,436.91,437.01,435.96,436.58,7136.0,436.91,437.01,435.96,436.58,7136.0
2022-11-07 15:40:00,436.58,436.65,435.8,436.53,3369.0,436.58,436.65,435.8,436.53,3369.0
2022-11-07 15:45:00,436.55,436.87,436.27,436.56,4832.0,436.55,436.87,436.27,436.56,4832.0
2022-11-07 15:50:00,436.61,437.01,436.3,436.78,8068.0,436.61,437.01,436.3,436.78,8068.0
2022-11-07 15:55:00,436.61,436.84,435.48,436.78,11746.0,436.61,436.84,435.48,436.78,11746.0
2022-11-08 09:30:00,439.21,439.21,439.21,439.21,665.0,439.21,439.21,439.21,439.21,665.0
2022-11-08 09:35:00,439.21,439.21,439.21,439.21,0.0,439.21,439.21,439.21,439.21,0.0
2022-11-08 09:40:00,438.0,438.0,435.48,435.48,300.0,438.0,438.0,435.48,435.48,300.0
2022-11-08 09:45:00,435.48,435.48,435.48,435.48,0.0,435.48,435.48,435.48,435.48,0.0
2022-11-08 09:50:00,437.33,445.0,437.33,443.88,1705.0,437.33,445.0,437.33,443.88,1705.0
2022-11-08 09:55:00,440.0,440.0,438.22,438.22,200.0,440.0,440.0,438.22,438.22,200.0
2022-11-08 10:00:00,442.75,442.75,439.21,439.22,400.0,442.75,442.75,439.21,439.22,400.0
2022-11-08 10:05:00,439.89,442.78,439.89,441.99,1003.0,439.89,442.78,439.89,441.99,1003.0
2022-11-08 10:10:00,441.7,441.7,441.12,441.12,500.0,441.7,441.7,441.12,441.12,500.0
2022-11-08 10:15:00,439.6,442.61,439.6,441.72,800.0,439.6,442.61,439.6,441.72,800.0
2022-11-08 10:20:00,443.87,443.87,443.49,443.5,200.0,443.87,443.87,443.49,443.5,200.0
2022-11-08 10:25:00,443.47,443.47,443.47,443.47,100.0,443.47,443.47,443.47,443.47,100.0
2022-11-08 10:30:00,444.44,445.5,442.44,442.44,713.0,444.44,445.5,442.44,442.44,713.0
2022-11-08 10:35:00,442.94,442.94,442.94,442.94,115.0,442.94,442.94,442.94,442.94,115.0
2022-11-08 10:40:00,443.27,443.98,442.55,443.87,1261.0,443.27,443.98,442.55,443.87,1261.0
2022-11-08 10:45:00,442.44,442.45,442.44,442.45,200.0,442.44,442.45,442.44,442.45,200.0
2022-11-08 10:50:00,444.05,444.11,442.62,443.0,1300.0,444.05,444.11,442.62,443.0,1300.0
2022-11-08 10:55:00,443.39,445.17,443.39,443.58,1507.0,443.39,445.17,443.39,443.58,1507.0
2022-11-08 11:00:00,444.89,445.0,443.16,443.2,1100.0,444.89,445.0,443.16,443.2,1100.0
2022-11-08 11:05:00,444.19,446.24,443.79,446.24,1420.0,444.19,446.24,443.79,446.24,1420.0
2022-11-08 11:10:00,446.55,447.39,446.55,447.38,816.0,446.55,447.39,446.55,447.38,816.0
2022-11-08 11:15:00,447.39,448.1,447.19,448.08,1242.0,447.39,448.1,447.19,448.08,1242.0
2022-11-08 11:20:00,447.65,448.14,447.46,447.46,1824.0,447.65,448.14,447.46,447.46,1824.0
2022-11-08 11:25:00,448.14,449.0,448.14,449.0,1154.0,448.14,449.0,448.14,449.0,1154.0
2022-11-08 11:30:00,448.53,449.68,448.12,449.25,776.0,448.53,449.68,448.12,449.25,776.0
2022-11-08 11:35:00,449.65,450.59,449.65,450.35,1000.0,449.65,450.59,449.65,450.35,1000.0
2022-11-08 11:40:00,450.24,450.24,448.64,448.87,2553.0,450.24,450.24,448.64,448.87,2553.0
2022-11-08 11:45:00,449.68,450.24,449.42,449.42,1100.0,449.68,450.24,449.42,449.42,1100.0
2022-11-08 11:50:00,449.34,449.34,448.0,448.0,4810.0,449.34,449.34,448.0,448.0,4810.0
2022-11-08 11:55:00,447.94,448.25,447.09,447.32,1003.0,447.94,448.25,447.09,447.32,1003.0
2022-11-08 12:00:00,447.46,447.62,447.12,447.13,1400.0,447.46,447.62,447.12,447.13,1400.0
2022-11-08 12:05:00,447.31,448.14,447.02,447.21,5700.0,447.31,448.14,447.02,447.21,5700.0
2022-11-08 12:10:00,447.1,447.75,446.81,446.94,1749.0,447.1,447.75,446.81,446.94,1749.0
2022-11-08 12:15:00,446.38,447.3,446.37,447.3,410.0,446.38,447.3,446.37,447.3,410.0
2022-11-08 12:20:00,446.78,448.26,446.78,448.19,500.0,446.78,448.26,446.78,448.19,500.0
2022-11-08 12:25:00,448.52,449.74,448.48,449.74,500.0,448.52,449.74,448.48,449.74,500.0
2022-11-08 12:30:00,449.12,450.2,449.12,450.2,500.0,449.12,450.2,449.12,450.2,500.0
2022-11-08 12:35:00,450.56,451.77,450.28,451.77,3421.0,450.56,451.77,450.28,451.77,3421.0
2022-11-08 12:40:00,452.13,452.13,450.83,450.83,200.0,452.13,452.13,450.83,450.83,200.0
2022-11-08 12:45:00,450.85,452.36,450.85,452.22,821.0,450.85,452.36,450.85,452.22,821.0
2022-11-08 12:50:00,452.1,452.1,452.1,452.1,100.0,452.1,452.1,452.1,452.1,100.0
2022-11-08 12:55:00,451.72,452.44,451.72,452.34,400.0,451.72,452.44,451.72,452.34,400.0
2022-11-08 13:00:00,452.64,452.64,452.06,452.52,300.0,452.64,452.64,452.06,452.52,300.0
2022-11-08 13:05:00,452.0,452.0,451.77,451.78,300.0,452.0,452.0,451.77,451.78,300.0
2022-11-08 13:10:00,451.39,451.39,451.39,451.39,100.0,451.39,451.39,451.39,451.39,100.0
2022-11-08 13:15:00,451.24,453.01,450.5,452.79,2920.0,451.24,453.01,450.5,452.79,2920.0
2022-11-08 13:20:00,453.05,453.05,450.9,451.73,3117.0,453.05,453.05,450.9,451.73,3117.0
2022-11-08 13:25:00,450.55,450.76,450.55,450.76,1100.0,450.55,450.76,450.55,450.76,1100.0
2022-11-08 13:30:00,450.22,451.67,450.12,451.67,700.0,450.22,451.67,450.12,451.67,700.0
2022-11-08 13:35:00,451.26,452.17,450.7,452.06,1416.0,451.26,452.17,450.7,452.06,1416.0
2022-11-08 13:40:00,451.93,452.39,450.58,450.58,2006.0,451.93,452.39,450.58,450.58,2006.0
2022-11-08 13:45:00,451.0,451.34,450.8,451.34,1100.0,451.0,451.34,450.8,451.34,1100.0
2022-11-08 13:50:00,451.32,452.2,451.32,452.2,600.0,451.32,452.2,451.32,452.2,600.0
2022-11-08 13:55:00,452.15,452.33,451.05,451.5,1400.0,452.15,452.33,451.05,451.5,1400.0
2022-11-08 14:00:00,451.5,451.5,451.5,451.5,0.0,451.5,451.5,451.5,451.5,0.0
2022-11-08 14:05:00,451.16,451.52,450.02,450.02,4327.0,451.16,451.52,450.02,450.02,4327.0
2022-11-08 14:10:00,450.02,451.44,449.67,450.98,3514.0,450.02,451.44,449.67,450.98,3514.0
2022-11-08 14:15:00,450.75,450.75,449.65,449.65,200.0,450.75,450.75,449.65,449.65,200.0
2022-11-08 14:20:00,450.29,450.29,448.81,449.32,2400.0,450.29,450.29,448.81,449.32,2400.0
2022-11-08 14:25:00,448.81,448.81,447.13,447.13,800.0,448.81,448.81,447.13,447.13,800.0
2022-11-08 14:30:00,446.88,447.75,446.01,447.75,950.0,446.88,447.75,446.01,447.75,950.0
2022-11-08 14:35:00,448.76,449.99,448.67,449.77,1000.0,448.76,449.99,448.67,449.77,1000.0
2022-11-08 14:40:00,450.59,451.27,449.94,449.94,800.0,450.59,451.27,449.94,449.94,800.0
2022-11-08 14:45:00,450.02,451.45,450.01,451.16,1014.0,450.02,451.45,450.01,451.16,1014.0
2022-11-08 14:50:00,450.9,450.9,450.48,450.83,404.0,450.9,450.9,450.48,450.83,404.0
2022-11-08 14:55:00,450.74,450.84,450.12,450.12,901.0,450.74,450.84,450.12,450.12,901.0
2022-11-08 15:00:00,450.28,451.6,449.01,451.6,1000.0,450.28,451.6,449.01,451.6,1000.0
2022-11-08 15:05:00,451.6,451.6,451.6,451.6,0.0,451.6,451.6,451.6,451.6,0.0
2022-11-08 15:10:00,451.02,451.67,450.71,451.41,1554.0,451.02,451.67,450.71,451.41,1554.0
2022-11-08 15:15:00,451.56,451.77,450.89,451.64,1371.0,451.56,451.77,450.89,451.64,1371.0
2022-11-08 15:20:00,451.91,451.91,451.0,451.74,1469.0,451.91,451.91,451.0,451.74,1469.0
2022-11-08 15:25:00,451.25,452.37,450.77,452.3,1378.0,451.25,452.37,450.77,452.3,1378.0
2022-11-08 15:30:00,452.75,455.02,452.75,455.02,2514.0,452.75,455.02,452.75,455.02,2514.0
2022-11-08 15:35:00,454.61,455.71,454.43,454.95,1900.0,454.61,455.71,454.43,454.95,1900.0
2022-11-08 15:40:00,455.22,455.7,454.53,454.53,2371.0,455.22,455.7,454.53,454.53,2371.0
2022-11-08 15:45:00,454.81,456.33,454.81,455.54,3911.0,454.81,456.33,454.81,455.54,3911.0
2022-11-08 15:50:00,455.59,455.59,454.45,454.46,6637.0,455.59,455.59,454.45,454.46,6637.0
2022-11-08 15:55:00,454.06,454.06,450.52,451.04,27316.0,454.06,454.06,450.52,451.04,27316.0
2022-11-09 09:30:00,446.82,446.82,446.82,446.82,1201.0,446.82,446.82,446.82,446.82,1201.0
2022-11-09 09:35:00,442.5,442.54,439.88,439.88,300.0,442.5,442.54,439.88,439.88,300.0
2022-11-09 09:40:00,437.36,442.24,437.36,438.4,1408.0,437.36,442.24,437.36,438.4,1408.0
2022-11-09 09:45:00,441.19,442.84,440.64,441.61,1500.0,441.19,442.84,440.64,441.61,1500.0
2022-11-09 09:50:00,439.1,441.85,438.97,441.71,1200.0,439.1,441.85,438.97,441.71,1200.0
2022-11-09 09:55:00,443.06,443.06,443.05,443.06,100.0,443.06,443.06,443.05,443.06,100.0
2022-11-09 10:00:00,444.59,444.59,444.27,444.28,200.0,444.59,444.59,444.27,444.28,200.0
2022-11-09 10:05:00,443.32,444.9,443.32,444.16,300.0,443.32,444.9,443.32,444.16,300.0
2022-11-09 10:10:00,443.24,443.61,442.98,443.61,700.0,443.24,443.61,442.98,443.61,700.0
2022-11-09 10:15:00,442.22,444.89,442.22,444.06,3212.0,442.22,444.89,442.22,444.06,3212.0
2022-11-09 10:20:00,444.18,446.13,444.18,446.13,500.0,444.18,446.13,444.18,446.13,500.0
2022-11-09 10:25:00,445.09,446.84,445.09,446.84,200.0,445.09,446.84,445.09,446.84,200.0
2022-11-09 10:30:00,446.94,446.95,444.14,444.14,1196.0,446.94,446.95,444.14,444.14,1196.0
2022-11-09 10:35:00,443.79,445.06,443.79,444.22,300.0,443.79,445.06,443.79,444.22,300.0
2022-11-09 10:40:00,444.22,444.22,444.22,444.22,0.0,444.22,444.22,444.22,444.22,0.0
2022-11-09 10:45:00,444.11,444.71,443.2,443.42,900.0,444.11,444.71,443.2,443.42,900.0
2022-11-09 10:50:00,443.12,443.83,442.76,442.92,1500.0,443.12,443.83,442.76,442.92,1500.0
2022-11-09 10:55:00,441.98,441.98,441.61,441.61,200.0,441.98,441.98,441.61,441.61,200.0
2022-11-09 11:00:00,442.11,442.27,441.61,442.27,700.0,442.11,442.27,441.61,442.27,700.0
2022-11-09 11:05:00,443.03,443.48,442.28,443.17,1690.0,443.03,443.48,442.28,443.17,1690.0
2022-11-09 11:10:00,443.12,443.12,442.5,442.5,400.0,443.12,443.12,442.5,442.5,400.0
2022-11-09 11:15:00,443.77,444.51,443.76,444.5,600.0,443.77,444.51,443.76,444.5,600.0
2022-11-09 11:20:00,443.93,443.95,443.08,443.08,700.0,443.93,443.95,443.08,443.08,700.0
2022-11-09 11:25:00,444.16,444.43,443.7,443.8,2400.0,444.16,444.43,443.7,443.8,2400.0
2022-11-09 11:30:00,443.8,443.8,443.8,443.8,0.0,443.8,443.8,443.8,443.8,0.0
2022-11-09 11:35:00,444.74,444.74,442.92,442.92,2046.0,444.74,444.74,442.92,442.92,2046.0
2022-11-09 11:40:00,442.72,444.63,442.72,443.74,1600.0,442.72,444.63,442.72,443.74,1600.0
2022-11-09 11:45:00,443.98,444.1,443.52,443.52,400.0,443.98,444.1,443.52,443.52,400.0
2022-11-09 11:50:00,443.94,443.94,443.18,443.44,2100.0,443.94,443.94,443.18,443.44,2100.0
2022-11-09 11:55:00,443.59,443.59,442.53,442.53,400.0,443.59,443.59,442.53,442.53,400.0
2022-11-09 12:00:00,442.94,442.95,442.94,442.94,100.0,442.94,442.95,442.94,442.94,100.0
2022-11-09 12:05:00,442.59,442.88,440.9,440.9,1200.0,442.59,442.88,440.9,440.9,1200.0
2022-11-09 12:10:00,441.19,441.24,440.68,440.68,400.0,441.19,441.24,440.68,440.68,400.0
2022-11-09 12:15:00,441.22,441.22,441.22,441.22,100.0,441.22,441.22,441.22,441.22,100.0
2022-11-09 12:20:00,441.44,441.55,441.39,441.43,1400.0,441.44,441.55,441.39,441.43,1400.0
2022-11-09 12:25:00,441.53,442.16,441.52,441.88,621.0,441.53,442.16,441.52,441.88,621.0
2022-11-09 12:30:00,442.08,442.57,442.07,442.11,1288.0,442.08,442.57,442.07,442.11,1288.0
2022-11-09 12:35:00,442.37,442.64,441.96,441.96,1057.0,442.37,442.64,441.96,441.96,1057.0
2022-11-09 12:40:00,441.34,441.34,441.34,441.34,100.0,441.34,441.34,441.34,441.34,100.0
2022-11-09 12:45:00,440.91,440.91,440.91,440.91,100.0,440.91,440.91,440.91,440.91,100.0
2022-11-09 12:50:00,441.44,441.9,441.04,441.38,1100.0,441.44,441.9,441.04,441.38,1100.0
2022-11-09 12:55:00,440.85,441.43,440.85,441.42,400.0,440.85,441.43,440.85,441.42,400.0
2022-11-09 13:00:00,441.54,441.92,441.0,441.28,813.0,441.54,441.92,441.0,441.28,813.0
2022-11-09 13:05:00,440.65,440.65,439.99,439.99,300.0,440.65,440.65,439.99,439.99,300.0
2022-11-09 13:10:00,440.0,440.2,439.54,439.67,600.0,440.0,440.2,439.54,439.67,600.0
2022-11-09 13:15:00,440.53,440.77,440.52,440.77,200.0,440.53,440.77,440.52,440.77,200.0
2022-11-09 13:20:00,440.27,440.65,440.27,440.65,200.0,440.27,440.65,440.27,440.65,200.0
2022-11-09 13:25:00,440.14,440.14,439.49,439.58,300.0,440.14,440.14,439.49,439.58,300.0
2022-11-09 13:30:00,439.58,439.58,439.58,439.58,0.0,439.58,439.58,439.58,439.58,0.0
2022-11-09 13:35:00,438.31,438.31,437.3,437.31,200.0,438.31,438.31,437.3,437.31,200.0
2022-11-09 13:40:00,437.63,438.57,437.58,438.46,900.0,437.63,438.57,437.58,438.46,900.0
2022-11-09 13:45:00,437.76,438.71,437.76,438.71,1090.0,437.76,438.71,437.76,438.71,1090.0
2022-11-09 13:50:00,438.33,438.43,438.32,438.36,400.0,438.33,438.43,438.32,438.36,400.0
2022-11-09 13:55:00,438.33,438.54,438.27,438.54,770.0,438.33,438.54,438.27,438.54,770.0
2022-11-09 14:00:00,437.99,439.22,437.99,439.22,1001.0,437.99,439.22,437.99,439.22,1001.0
2022-11-09 14:05:00,439.81,440.28,439.81,440.28,400.0,439.81,440.28,439.81,440.28,400.0
2022-11-09 14:10:00,440.4,440.97,440.4,440.97,300.0,440.4,440.97,440.4,440.97,300.0
2022-11-09 14:15:00,440.66,440.66,440.64,440.66,300.0,440.66,440.66,440.64,440.66,300.0
2022-11-09 14:20:00,440.83,440.95,440.44,440.44,400.0,440.83,440.95,440.44,440.44,400.0
2022-11-09 14:25:00,440.29,440.47,440.19,440.47,1013.0,440.29,440.47,440.19,440.47,1013.0
2022-11-09 14:30:00,440.76,440.76,439.9,440.51,2281.0,440.76,440.76,439.9,440.51,2281.0
2022-11-09 14:35:00,440.58,440.7,440.58,440.69,200.0,440.58,440.7,440.58,440.69,200.0
2022-11-09 14:40:00,440.13,440.13,440.12,440.13,100.0,440.13,440.13,440.12,440.13,100.0
2022-11-09 14:45:00,440.4,440.4,439.78,439.85,500.0,440.4,440.4,439.78,439.85,500.0
2022-11-09 14:50:00,439.55,439.81,438.62,438.62,700.0,439.55,439.81,438.62,438.62,700.0
2022-11-09 14:55:00,439.04,439.84,438.71,439.84,1403.0,439.04,439.84,438.71,439.84,1403.0
2022-11-09 15:00:00,439.99,440.71,439.99,440.09,300.0,439.99,440.71,439.99,440.09,300.0
2022-11-09 15:05:00,440.09,440.09,440.09,440.09,0.0,440.09,440.09,440.09,440.09,0.0
2022-11-09 15:10:00,441.25,441.25,440.18,440.53,1336.0,441.25,441.25,440.18,440.53,1336.0
2022-11-09 15:15:00,440.69,441.39,440.64,441.39,1142.0,440.69,441.39,440.64,441.39,1142.0
2022-11-09 15:20:00,441.54,441.54,440.89,441.35,2880.0,441.54,441.54,440.89,441.35,2880.0
2022-11-09 15:25:00,441.5,441.74,441.5,441.74,300.0,441.5,441.74,441.5,441.74,300.0
2022-11-09 15:30:00,441.94,442.2,441.0,441.0,1200.0,441.94,442.2,441.0,441.0,1200.0
2022-11-09 15:35:00,441.1,441.69,440.82,440.95,1646.0,441.1,441.69,440.82,440.95,1646.0
2022-11-09 15:40:00,440.5,441.85,440.4,441.79,2700.0,440.5,441.85,440.4,441.79,2700.0
2022-11-09 15:45:00,441.46,441.52,440.67,440.67,1800.0,441.46,441.52,440.67,440.67,1800.0
2022-11-09 15:50:00,441.07,443.54,441.07,442.89,7323.0,441.07,443.54,441.07,442.89,7323.0
2022-11-09 15:55:00,442.52,445.25,441.54,442.84,22366.0,442.52,445.25,441.54,442.84,22366.0
2022-11-10 09:30:00,525.74,525.74,522.69,522.69,455.0,525.74,525.74,522.69,522.69,455.0
2022-11-10 09:35:00,521.14,524.77,519.68,520.0,5941.0,521.14,524.77,519.68,520.0,5941.0
2022-11-10 09:40:00,520.0,524.16,518.26,523.0,5721.0,520.0,524.16,518.26,523.0,5721.0
2022-11-10 09:45:00,524.0,557.33,522.5,553.17,33094.0,524.0,557.33,522.5,553.17,33094.0
2022-11-10 09:50:00,554.15,557.6,543.0,549.46,47685.0,554.15,557.6,543.0,549.46,47685.0
2022-11-10 09:55:00,546.88,558.46,545.04,547.72,37176.0,546.88,558.46,545.04,547.72,37176.0
2022-11-10 10:00:00,547.89,548.0,540.36,541.47,11021.0,547.89,548.0,540.36,541.47,11021.0
2022-11-10 10:05:00,541.47,554.98,540.11,553.38,19669.0,541.47,554.98,540.11,553.38,19669.0
2022-11-10 10:10:00,553.25,557.85,551.75,554.86,13814.0,553.25,557.85,551.75,554.86,13814.0
2022-11-10 10:15:00,554.21,559.98,551.55,552.18,17239.0,554.21,559.98,551.55,552.18,17239.0
2022-11-10 10:20:00,552.22,552.28,548.36,551.32,9076.0,552.22,552.28,548.36,551.32,9076.0
2022-11-10 10:25:00,551.15,551.28,548.0,551.15,6235.0,551.15,551.28,548.0,551.15,6235.0
2022-11-10 10:30:00,551.15,553.43,550.28,551.02,5830.0,551.15,553.43,550.28,551.02,5830.0
2022-11-10 10:35:00,549.69,550.7,542.0,542.55,5912.0,549.69,550.7,542.0,542.55,5912.0
2022-11-10 10:40:00,542.55,548.78,541.88,547.0,6921.0,542.55,548.78,541.88,547.0,6921.0
2022-11-10 10:45:00,548.0,550.67,547.58,549.31,5584.0,548.0,550.67,547.58,549.31,5584.0
2022-11-10 10:50:00,550.77,556.15,550.07,553.0,9657.0,550.77,556.15,550.07,553.0,9657.0
2022-11-10 10:55:00,554.2,554.2,550.07,550.27,2530.0,554.2,554.2,550.07,550.27,2530.0
2022-11-10 11:00:00,551.04,551.73,548.55,548.55,3821.0,551.04,551.73,548.55,548.55,3821.0
2022-11-10 11:05:00,548.88,551.38,548.87,549.08,2745.0,548.88,551.38,548.87,549.08,2745.0
2022-11-10 11:10:00,549.0,551.78,548.91,551.02,4236.0,549.0,551.78,548.91,551.02,4236.0
2022-11-10 11:15:00,549.99,551.63,549.87,549.9,2286.0,549.99,551.63,549.87,549.9,2286.0
2022-11-10 11:20:00,550.41,552.27,546.06,548.46,5990.0,550.41,552.27,546.06,548.46,5990.0
2022-11-10 11:25:00,548.58,551.43,546.29,547.3,2837.0,548.58,551.43,546.29,547.3,2837.0
2022-11-10 11:30:00,547.19,548.18,546.91,547.57,500.0,547.19,548.18,546.91,547.57,500.0
2022-11-10 11:35:00,547.22,548.95,547.22,547.6,1684.0,547.22,548.95,547.22,547.6,1684.0
2022-11-10 11:40:00,546.26,550.0,546.26,550.0,2845.0,546.26,550.0,546.26,550.0,2845.0
2022-11-10 11:45:00,550.0,551.36,549.76,550.0,2300.0,550.0,551.36,549.76,550.0,2300.0
2022-11-10 11:50:00,550.0,552.11,548.55,551.7,5137.0,550.0,552.11,548.55,551.7,5137.0
2022-11-10 11:55:00,553.11,555.1,552.96,553.9,3260.0,553.11,555.1,552.96,553.9,3260.0
2022-11-10 12:00:00,553.26,554.14,552.61,552.61,900.0,553.26,554.14,552.61,552.61,900.0
2022-11-10 12:05:00,552.4,553.0,552.1,552.92,2942.0,552.4,553.0,552.1,552.92,2942.0
2022-11-10 12:10:00,553.54,557.85,553.25,555.27,3651.0,553.54,557.85,553.25,555.27,3651.0
2022-11-10 12:15:00,556.26,556.81,553.9,555.0,15019.0,556.26,556.81,553.9,555.0,15019.0
2022-11-10 12:20:00,555.0,557.41,554.51,557.41,14972.0,555.0,557.41,554.51,557.41,14972.0
2022-11-10 12:25:00,556.74,559.58,555.95,558.93,4306.0,556.74,559.58,555.95,558.93,4306.0
2022-11-10 12:30:00,557.45,557.79,557.45,557.79,200.0,557.45,557.79,557.45,557.79,200.0
2022-11-10 12:35:00,558.64,559.17,556.71,556.71,1450.0,558.64,559.17,556.71,556.71,1450.0
2022-11-10 12:40:00,556.82,557.63,555.63,557.63,2600.0,556.82,557.63,555.63,557.63,2600.0
2022-11-10 12:45:00,557.43,557.43,556.03,557.18,739.0,557.43,557.43,556.03,557.18,739.0
2022-11-10 12:50:00,557.13,561.99,557.13,561.99,2111.0,557.13,561.99,557.13,561.99,2111.0
2022-11-10 12:55:00,562.09,562.5,559.41,560.36,3857.0,562.09,562.5,559.41,560.36,3857.0
2022-11-10 13:00:00,559.5,560.8,558.47,558.47,4420.0,559.5,560.8,558.47,558.47,4420.0
2022-11-10 13:05:00,557.93,560.0,557.36,560.0,2922.0,557.93,560.0,557.36,560.0,2922.0
2022-11-10 13:10:00,560.0,561.25,559.81,561.25,1200.0,560.0,561.25,559.81,561.25,1200.0
2022-11-10 13:15:00,563.19,563.19,563.08,563.08,300.0,563.19,563.19,563.08,563.08,300.0
2022-11-10 13:20:00,563.26,563.64,561.99,562.68,910.0,563.26,563.64,561.99,562.68,910.0
2022-11-10 13:25:00,564.14,564.97,563.26,564.01,2000.0,564.14,564.97,563.26,564.01,2000.0
2022-11-10 13:30:00,564.08,564.19,563.46,564.0,1168.0,564.08,564.19,563.46,564.0,1168.0
2022-11-10 13:35:00,564.0,564.0,564.0,564.0,200.0,564.0,564.0,564.0,564.0,200.0
2022-11-10 13:40:00,564.22,564.38,562.74,562.77,1875.0,564.22,564.38,562.74,562.77,1875.0
2022-11-10 13:45:00,563.27,565.49,563.27,565.11,1364.0,563.27,565.49,563.27,565.11,1364.0
2022-11-10 13:50:00,565.29,569.16,565.29,567.76,4510.0,565.29,569.16,565.29,567.76,4510.0
2022-11-10 13:55:00,567.2,568.62,566.61,566.61,4975.0,567.2,568.62,566.61,566.61,4975.0
2022-11-10 14:00:00,566.93,567.54,564.56,564.82,2200.0,566.93,567.54,564.56,564.82,2200.0
2022-11-10 14:05:00,564.61,565.7,564.6,565.03,1019.0,564.61,565.7,564.6,565.03,1019.0
2022-11-10 14:10:00,565.18,566.74,565.18,566.74,1541.0,565.18,566.74,565.18,566.74,1541.0
2022-11-10 14:15:00,568.0,568.0,566.92,567.0,1400.0,568.0,568.0,566.92,567.0,1400.0
2022-11-10 14:20:00,566.76,568.12,565.99,568.12,3432.0,566.76,568.12,565.99,568.12,3432.0
2022-11-10 14:25:00,568.15,570.09,568.15,569.99,4435.0,568.15,570.09,568.15,569.99,4435.0
2022-11-10 14:30:00,568.52,570.61,568.52,570.61,2191.0,568.52,570.61,568.52,570.61,2191.0
2022-11-10 14:35:00,572.27,572.69,571.45,571.45,2084.0,572.27,572.69,571.45,571.45,2084.0
2022-11-10 14:40:00,571.3,571.3,571.3,571.3,100.0,571.3,571.3,571.3,571.3,100.0
2022-11-10 14:45:00,571.87,573.98,571.01,572.3,1564.0,571.87,573.98,571.01,572.3,1564.0
2022-11-10 14:50:00,573.21,575.57,573.21,575.36,2300.0,573.21,575.57,573.21,575.36,2300.0
2022-11-10 14:55:00,575.16,576.32,574.67,575.09,11464.0,575.16,576.32,574.67,575.09,11464.0
2022-11-10 15:00:00,575.12,577.14,574.97,577.14,3257.0,575.12,577.14,574.97,577.14,3257.0
2022-11-10 15:05:00,576.35,579.28,576.34,579.28,1700.0,576.35,579.28,576.34,579.28,1700.0
2022-11-10 15:10:00,579.11,580.63,578.96,578.96,4889.0,579.11,580.63,578.96,578.96,4889.0
2022-11-10 15:15:00,578.96,579.71,577.99,578.73,4679.0,578.96,579.71,577.99,578.73,4679.0
2022-11-10 15:20:00,578.3,579.46,578.11,578.31,2568.0,578.3,579.46,578.11,578.31,2568.0
2022-11-10 15:25:00,578.0,578.51,576.8,577.91,2267.0,578.0,578.51,576.8,577.91,2267.0
2022-11-10 15:30:00,578.14,579.17,577.69,578.27,2099.0,578.14,579.17,577.69,578.27,2099.0
2022-11-10 15:35:00,578.64,579.47,578.31,579.06,1717.0,578.64,579.47,578.31,579.06,1717.0
2022-11-10 15:40:00,579.0,581.1,578.34,578.58,9421.0,579.0,581.1,578.34,578.58,9421.0
2022-11-10 15:45:00,578.06,579.44,577.51,578.33,5123.0,578.06,579.44,577.51,578.33,5123.0
2022-11-10 15:50:00,578.33,579.47,577.7,579.32,11392.0,578.33,579.47,577.7,579.32,11392.0
2022-11-10 15:55:00,579.33,581.87,578.39,581.27,26216.0,579.33,581.87,578.39,581.27,26216.0
2022-11-11 09:30:00,583.86,593.03,583.86,591.38,7942.0,583.86,593.03,583.86,591.38,7942.0
2022-11-11 09:35:00,593.22,598.8,592.81,598.8,2169.0,593.22,598.8,592.81,598.8,2169.0
2022-11-11 09:40:00,596.87,598.53,591.24,593.58,11142.0,596.87,598.53,591.24,593.58,11142.0
2022-11-11 09:45:00,596.0,599.76,596.0,597.13,3480.0,596.0,599.76,596.0,597.13,3480.0
2022-11-11 09:50:00,597.15,597.79,595.01,597.14,1464.0,597.15,597.79,595.01,597.14,1464.0
2022-11-11 09:55:00,597.15,597.57,595.69,595.82,900.0,597.15,597.57,595.69,595.82,900.0
2022-11-11 10:00:00,595.68,600.0,590.7,598.77,6343.0,595.68,600.0,590.7,598.77,6343.0
2022-11-11 10:05:00,598.32,601.82,596.69,597.12,13722.0,598.32,601.82,596.69,597.12,13722.0
2022-11-11 10:10:00,597.17,601.0,597.17,598.88,3717.0,597.17,601.0,597.17,598.88,3717.0
2022-11-11 10:15:00,599.99,601.0,595.73,600.96,7663.0,599.99,601.0,595.73,600.96,7663.0
2022-11-11 10:20:00,600.0,602.68,599.43,602.24,4675.0,600.0,602.68,599.43,602.24,4675.0
2022-11-11 10:25:00,600.76,606.48,600.75,604.41,9575.0,600.76,606.48,600.75,604.41,9575.0
2022-11-11 10:30:00,604.92,606.9,604.3,606.9,3744.0,604.92,606.9,604.3,606.9,3744.0
2022-11-11 10:35:00,607.09,612.62,606.4,611.34,2658.0,607.09,612.62,606.4,611.34,2658.0
2022-11-11 10:40:00,612.15,613.87,610.93,612.87,8531.0,612.15,613.87,610.93,612.87,8531.0
2022-11-11 10:45:00,613.49,618.68,613.48,617.7,5065.0,613.49,618.68,613.48,617.7,5065.0
2022-11-11 10:50:00,618.06,621.93,618.06,620.67,5918.0,618.06,621.93,618.06,620.67,5918.0
2022-11-11 10:55:00,620.65,621.01,618.91,619.93,1106.0,620.65,621.01,618.91,619.93,1106.0
2022-11-11 11:00:00,620.93,620.93,618.38,619.67,4320.0,620.93,620.93,618.38,619.67,4320.0
2022-11-11 11:05:00,620.69,623.15,615.93,615.93,4578.0,620.69,623.15,615.93,615.93,4578.0
2022-11-11 11:10:00,614.23,616.83,614.12,615.02,4000.0,614.23,616.83,614.12,615.02,4000.0
2022-11-11 11:15:00,614.1,615.67,612.2,613.44,5167.0,614.1,615.67,612.2,613.44,5167.0
2022-11-11 11:20:00,612.53,612.53,609.21,610.0,1300.0,612.53,612.53,609.21,610.0,1300.0
2022-11-11 11:25:00,608.14,613.22,606.42,613.16,4744.0,608.14,613.22,606.42,613.16,4744.0
2022-11-11 11:30:00,611.78,612.42,610.69,611.54,1800.0,611.78,612.42,610.69,611.54,1800.0
2022-11-11 11:35:00,610.98,611.0,605.78,605.78,4623.0,610.98,611.0,605.78,605.78,4623.0
2022-11-11 11:40:00,608.04,608.26,605.85,605.98,2020.0,608.04,608.26,605.85,605.98,2020.0
2022-11-11 11:45:00,605.84,607.06,604.45,606.62,5932.0,605.84,607.06,604.45,606.62,5932.0
2022-11-11 11:50:00,606.68,607.27,605.22,605.23,1400.0,606.68,607.27,605.22,605.23,1400.0
2022-11-11 11:55:00,605.0,605.04,603.94,604.31,1932.0,605.0,605.04,603.94,604.31,1932.0
2022-11-11 12:00:00,603.54,603.54,601.86,602.71,1900.0,603.54,603.54,601.86,602.71,1900.0
2022-11-11 12:05:00,602.05,602.06,598.95,598.95,1420.0,602.05,602.06,598.95,598.95,1420.0
2022-11-11 12:10:00,598.53,600.56,598.53,600.01,2325.0,598.53,600.56,598.53,600.01,2325.0
2022-11-11 12:15:00,600.99,601.01,599.89,599.89,2480.0,600.99,601.01,599.89,599.89,2480.0
2022-11-11 12:20:00,599.59,599.62,598.26,598.26,1031.0,599.59,599.62,598.26,598.26,1031.0
2022-11-11 12:25:00,598.09,600.9,597.89,598.15,5301.0,598.09,600.9,597.89,598.15,5301.0
2022-11-11 12:30:00,597.87,599.7,597.87,598.22,1836.0,597.87,599.7,597.87,598.22,1836.0
2022-11-11 12:35:00,598.86,598.86,598.1,598.17,910.0,598.86,598.86,598.1,598.17,910.0
2022-11-11 12:40:00,597.14,597.42,596.06,597.42,300.0,597.14,597.42,596.06,597.42,300.0
2022-11-11 12:45:00,599.2,599.2,599.2,599.2,100.0,599.2,599.2,599.2,599.2,100.0
2022-11-11 12:50:00,600.01,600.3,599.7,600.3,810.0,600.01,600.3,599.7,600.3,810.0
2022-11-11 12:55:00,601.5,601.5,600.21,600.83,1806.0,601.5,601.5,600.21,600.83,1806.0
2022-11-11 13:00:00,600.5,601.7,600.5,601.32,1435.0,600.5,601.7,600.5,601.32,1435.0
2022-11-11 13:05:00,601.42,602.38,600.56,600.56,2850.0,601.42,602.38,600.56,600.56,2850.0
2022-11-11 13:10:00,600.71,600.94,600.52,600.84,900.0,600.71,600.94,600.52,600.84,900.0
2022-11-11 13:15:00,601.13,601.67,601.13,601.67,749.0,601.13,601.67,601.13,601.67,749.0
2022-11-11 13:20:00,601.95,603.01,601.33,602.51,1769.0,601.95,603.01,601.33,602.51,1769.0
2022-11-11 13:25:00,603.5,604.16,603.11,603.81,1100.0,603.5,604.16,603.11,603.81,1100.0
2022-11-11 13:30:00,604.08,604.08,603.19,603.19,2040.0,604.08,604.08,603.19,603.19,2040.0
2022-11-11 13:35:00,602.87,602.87,600.77,600.77,500.0,602.87,602.87,600.77,600.77,500.0
2022-11-11 13:40:00,600.86,600.86,600.86,600.86,100.0,600.86,600.86,600.86,600.86,100.0
2022-11-11 13:45:00,601.93,603.0,601.85,603.0,1300.0,601.93,603.0,601.85,603.0,1300.0
2022-11-11 13:50:00,603.5,604.0,603.02,604.0,500.0,603.5,604.0,603.02,604.0,500.0
2022-11-11 13:55:00,603.9,604.5,603.15,604.5,700.0,603.9,604.5,603.15,604.5,700.0
2022-11-11 14:00:00,605.0,605.75,605.0,605.29,493.0,605.0,605.75,605.0,605.29,493.0
2022-11-11 14:05:00,605.29,605.29,603.98,603.99,1486.0,605.29,605.29,603.98,603.99,1486.0
2022-11-11 14:10:00,603.7,603.7,602.42,602.58,800.0,603.7,603.7,602.42,602.58,800.0
2022-11-11 14:15:00,602.4,604.51,602.3,604.5,1200.0,602.4,604.51,602.3,604.5,1200.0
2022-11-11 14:20:00,604.53,605.5,604.53,604.57,1600.0,604.53,605.5,604.53,604.57,1600.0
2022-11-11 14:25:00,605.24,606.08,605.24,606.08,500.0,605.24,606.08,605.24,606.08,500.0
2022-11-11 14:30:00,605.64,606.3,605.15,606.3,1833.0,605.64,606.3,605.15,606.3,1833.0
2022-11-11 14:35:00,605.84,608.66,605.84,607.88,6129.0,605.84,608.66,605.84,607.88,6129.0
2022-11-11 14:40:00,608.45,608.49,607.08,607.6,4946.0,608.45,608.49,607.08,607.6,4946.0
2022-11-11 14:45:00,608.2,609.14,608.0,608.78,3740.0,608.2,609.14,608.0,608.78,3740.0
2022-11-11 14:50:00,608.08,608.08,606.24,607.22,1700.0,608.08,608.08,606.24,607.22,1700.0
2022-11-11 14:55:00,606.93,608.31,606.93,608.31,700.0,606.93,608.31,606.93,608.31,700.0
2022-11-11 15:00:00,608.17,608.54,607.35,608.54,1176.0,608.17,608.54,607.35,608.54,1176.0
2022-11-11 15:05:00,606.8,607.96,606.07,607.96,6698.0,606.8,607.96,606.07,607.96,6698.0
2022-11-11 15:10:00,607.1,607.1,604.67,605.52,1500.0,607.1,607.1,604.67,605.52,1500.0
2022-11-11 15:15:00,604.83,604.88,603.82,604.63,1374.0,604.83,604.88,603.82,604.63,1374.0
2022-11-11 15:20:00,604.79,604.79,603.7,604.13,2500.0,604.79,604.79,603.7,604.13,2500.0
2022-11-11 15:25:00,603.11,604.49,603.11,604.49,800.0,603.11,604.49,603.11,604.49,800.0
2022-11-11 15:30:00,604.65,604.89,603.84,604.3,5072.0,604.65,604.89,603.84,604.3,5072.0
2022-11-11 15:35:00,604.29,605.68,604.28,605.24,3400.0,604.29,605.68,604.28,605.24,3400.0
2022-11-11 15:40:00,605.71,606.87,603.97,604.92,4715.0,605.71,606.87,603.97,604.92,4715.0
2022-11-11 15:45:00,604.49,605.27,604.28,604.68,3324.0,604.49,605.27,604.28,604.68,3324.0
2022-11-11 15:50:00,605.5,607.59,605.09,606.82,8246.0,605.5,607.59,605.09,606.82,8246.0
2022-11-11 15:55:00,606.82,608.3,606.18,608.3,18994.0,606.82,608.3,606.18,608.3,18994.0
2022-11-14 09:30:00,600.01,600.01,593.18,593.51,12025.0,600.01,600.01,593.18,593.51,12025.0
2022-11-14 09:35:00,593.54,596.08,583.09,586.32,8539.0,593.54,596.08,583.09,586.32,8539.0
2022-11-14 09:40:00,589.19,589.19,580.75,582.31,3866.0,589.19,589.19,580.75,582.31,3866.0
2022-11-14 09:45:00,583.49,584.68,580.01,584.68,3755.0,583.49,584.68,580.01,584.68,3755.0
2022-11-14 09:50:00,584.9,589.0,584.79,588.03,3749.0,584.9,589.0,584.79,588.03,3749.0
2022-11-14 09:55:00,587.4,588.8,587.4,588.28,300.0,587.4,588.8,587.4,588.28,300.0
2022-11-14 10:00:00,588.13,592.37,588.12,592.37,1300.0,588.13,592.37,588.12,592.37,1300.0
2022-11-14 10:05:00,591.89,593.45,591.89,593.02,600.0,591.89,593.45,591.89,593.02,600.0
2022-11-14 10:10:00,594.1,598.15,594.09,598.15,1800.0,594.1,598.15,594.09,598.15,1800.0
2022-11-14 10:15:00,597.28,602.8,595.33,597.86,3907.0,597.28,602.8,595.33,597.86,3907.0
2022-11-14 10:20:00,597.5,599.04,596.14,597.27,2405.0,597.5,599.04,596.14,597.27,2405.0
2022-11-14 10:25:00,597.33,597.82,595.01,596.39,2470.0,597.33,597.82,595.01,596.39,2470.0
2022-11-14 10:30:00,595.56,600.0,593.33,600.0,7067.0,595.56,600.0,593.33,600.0,7067.0
2022-11-14 10:35:00,599.19,601.72,598.8,601.72,2061.0,599.19,601.72,598.8,601.72,2061.0
2022-11-14 10:40:00,602.7,604.1,600.47,600.47,8129.0,602.7,604.1,600.47,600.47,8129.0
2022-11-14 10:45:00,600.48,600.78,599.64,599.83,1200.0,600.48,600.78,599.64,599.83,1200.0
2022-11-14 10:50:00,599.36,601.01,599.36,600.76,4228.0,599.36,601.01,599.36,600.76,4228.0
2022-11-14 10:55:00,602.19,603.0,600.32,601.4,1548.0,602.19,603.0,600.32,601.4,1548.0
2022-11-14 11:00:00,602.3,602.3,600.31,600.31,300.0,602.3,602.3,600.31,600.31,300.0
2022-11-14 11:05:00,600.61,601.77,600.47,600.98,1450.0,600.61,601.77,600.47,600.98,1450.0
2022-11-14 11:10:00,601.12,601.12,599.24,599.25,1000.0,601.12,601.12,599.24,599.25,1000.0
2022-11-14 11:15:00,599.23,599.9,598.33,598.73,1631.0,599.23,599.9,598.33,598.73,1631.0
2022-11-14 11:20:00,600.43,601.19,599.05,599.05,1742.0,600.43,601.19,599.05,599.05,1742.0
2022-11-14 11:25:00,599.24,601.15,599.24,601.15,1620.0,599.24,601.15,599.24,601.15,1620.0
2022-11-14 11:30:00,601.19,602.85,601.19,602.15,2927.0,601.19,602.85,601.19,602.15,2927.0
2022-11-14 11:35:00,602.86,603.26,601.52,602.82,4504.0,602.86,603.26,601.52,602.82,4504.0
2022-11-14 11:40:00,602.77,602.99,601.93,602.95,1100.0,602.77,602.99,601.93,602.95,1100.0
2022-11-14 11:45:00,601.84,602.76,601.84,602.14,540.0,601.84,602.76,601.84,602.14,540.0
2022-11-14 11:50:00,602.07,602.07,601.29,601.3,700.0,602.07,602.07,601.29,601.3,700.0
2022-11-14 11:55:00,601.19,602.34,600.1,602.34,4717.0,601.19,602.34,600.1,602.34,4717.0
2022-11-14 12:00:00,604.23,604.98,604.19,604.78,500.0,604.23,604.98,604.19,604.78,500.0
2022-11-14 12:05:00,604.98,605.92,604.98,605.92,659.0,604.98,605.92,604.98,605.92,659.0
2022-11-14 12:10:00,604.7,606.0,604.6,606.0,867.0,604.7,606.0,604.6,606.0,867.0
2022-11-14 12:15:00,606.89,606.94,606.68,606.68,500.0,606.89,606.94,606.68,606.68,500.0
2022-11-14 12:20:00,606.9,606.9,606.07,606.6,847.0,606.9,606.9,606.07,606.6,847.0
2022-11-14 12:25:00,606.98,606.98,606.2,606.2,800.0,606.98,606.98,606.2,606.2,800.0
2022-11-14 12:30:00,606.8,606.85,606.21,606.85,300.0,606.8,606.85,606.21,606.85,300.0
2022-11-14 12:35:00,607.2,607.21,606.5,607.16,500.0,607.2,607.21,606.5,607.16,500.0
2022-11-14 12:40:00,607.16,607.16,607.16,607.16,0.0,607.16,607.16,607.16,607.16,0.0
2022-11-14 12:45:00,607.26,610.0,607.26,610.0,3064.0,607.26,610.0,607.26,610.0,3064.0
2022-11-14 12:50:00,610.15,610.51,610.15,610.51,200.0,610.15,610.51,610.15,610.51,200.0
2022-11-14 12:55:00,610.07,611.06,609.54,611.06,949.0,610.07,611.06,609.54,611.06,949.0
2022-11-14 13:00:00,611.92,611.92,611.92,611.92,101.0,611.92,611.92,611.92,611.92,101.0
2022-11-14 13:05:00,612.4,613.07,612.4,613.04,395.0,612.4,613.07,612.4,613.04,395.0
2022-11-14 13:10:00,612.44,612.87,612.04,612.87,600.0,612.44,612.87,612.04,612.87,600.0
2022-11-14 13:15:00,613.23,613.23,613.23,613.23,268.0,613.23,613.23,613.23,613.23,268.0
2022-11-14 13:20:00,612.38,612.76,611.49,611.64,1100.0,612.38,612.76,611.49,611.64,1100.0
2022-11-14 13:25:00,612.64,612.7,612.64,612.7,300.0,612.64,612.7,612.64,612.7,300.0
2022-11-14 13:30:00,613.54,613.64,613.54,613.64,354.0,613.54,613.64,613.54,613.64,354.0
2022-11-14 13:35:00,613.86,613.86,610.88,610.94,800.0,613.86,613.86,610.88,610.94,800.0
2022-11-14 13:40:00,610.23,611.44,609.95,609.95,1600.0,610.23,611.44,609.95,609.95,1600.0
2022-11-14 13:45:00,607.64,608.3,607.64,608.17,2049.0,607.64,608.3,607.64,608.17,2049.0
2022-11-14 13:50:00,608.35,608.68,608.34,608.68,206.0,608.35,608.68,608.34,608.68,206.0
2022-11-14 13:55:00,608.21,608.28,607.64,608.28,915.0,608.21,608.28,607.64,608.28,915.0
2022-11-14 14:00:00,607.71,607.71,604.88,604.88,1000.0,607.71,607.71,604.88,604.88,1000.0
2022-11-14 14:05:00,604.47,604.47,604.31,604.31,200.0,604.47,604.47,604.31,604.31,200.0
2022-11-14 14:10:00,604.27,605.0,603.71,604.28,3113.0,604.27,605.0,603.71,604.28,3113.0
2022-11-14 14:15:00,604.39,604.98,604.39,604.42,1727.0,604.39,604.98,604.39,604.42,1727.0
2022-11-14 14:20:00,604.22,604.45,604.22,604.45,200.0,604.22,604.45,604.22,604.45,200.0
2022-11-14 14:25:00,603.67,605.01,603.64,604.8,4675.0,603.67,605.01,603.64,604.8,4675.0
2022-11-14 14:30:00,604.13,604.32,603.19,603.19,1005.0,604.13,604.32,603.19,603.19,1005.0
2022-11-14 14:35:00,603.8,603.8,602.6,602.6,512.0,603.8,603.8,602.6,602.6,512.0
2022-11-14 14:40:00,602.79,602.91,602.35,602.69,800.0,602.79,602.91,602.35,602.69,800.0
2022-11-14 14:45:00,602.78,602.78,602.02,602.02,301.0,602.78,602.78,602.02,602.02,301.0
2022-11-14 14:50:00,602.48,602.48,601.96,602.44,1028.0,602.48,602.48,601.96,602.44,1028.0
2022-11-14 14:55:00,602.58,603.1,602.55,603.04,1300.0,602.58,603.1,602.55,603.04,1300.0
2022-11-14 15:00:00,603.05,603.41,602.98,603.07,600.0,603.05,603.41,602.98,603.07,600.0
2022-11-14 15:05:00,603.33,604.23,602.6,602.6,1884.0,603.33,604.23,602.6,602.6,1884.0
2022-11-14 15:10:00,602.34,602.49,599.83,599.83,2375.0,602.34,602.49,599.83,599.83,2375.0
2022-11-14 15:15:00,598.17,598.63,597.85,598.63,918.0,598.17,598.63,597.85,598.63,918.0
2022-11-14 15:20:00,598.64,598.64,597.93,597.93,300.0,598.64,598.64,597.93,597.93,300.0
2022-11-14 15:25:00,597.93,597.93,597.26,597.46,800.0,597.93,597.93,597.26,597.46,800.0
2022-11-14 15:30:00,597.13,597.23,595.55,595.55,1223.0,597.13,597.23,595.55,595.55,1223.0
2022-11-14 15:35:00,595.44,595.9,594.42,595.23,11302.0,595.44,595.9,594.42,595.23,11302.0
2022-11-14 15:40:00,595.3,595.57,593.44,593.45,9398.0,595.3,595.57,593.44,593.45,9398.0
2022-11-14 15:45:00,593.41,594.0,592.59,593.55,8272.0,593.41,594.0,592.59,593.55,8272.0
2022-11-14 15:50:00,593.19,593.48,591.51,591.51,4346.0,593.19,593.48,591.51,591.51,4346.0
2022-11-14 15:55:00,591.54,593.16,590.25,592.41,16047.0,591.54,593.16,590.25,592.41,16047.0
2022-11-15 09:35:00,610.99,613.47,606.87,611.41,4901.0,610.99,613.47,606.87,611.41,4901.0
2022-11-15 09:40:00,610.43,610.43,609.17,609.17,734.0,610.43,610.43,609.17,609.17,734.0
2022-11-15 09:45:00,607.83,607.83,607.62,607.62,300.0,607.83,607.83,607.62,607.62,300.0
2022-11-15 09:50:00,607.62,607.62,607.62,607.62,0.0,607.62,607.62,607.62,607.62,0.0
2022-11-15 09:55:00,605.42,609.2,605.42,607.2,300.0,605.42,609.2,605.42,607.2,300.0
2022-11-15 10:00:00,609.14,611.17,608.42,610.07,5246.0,609.14,611.17,608.42,610.07,5246.0
2022-11-15 10:05:00,610.13,610.32,606.69,606.69,2201.0,610.13,610.32,606.69,606.69,2201.0
2022-11-15 10:10:00,606.59,607.6,606.28,606.88,1006.0,606.59,607.6,606.28,606.88,1006.0
2022-11-15 10:15:00,606.72,606.72,605.49,605.78,600.0,606.72,606.72,605.49,605.78,600.0
2022-11-15 10:20:00,604.84,607.42,604.84,606.84,3161.0,604.84,607.42,604.84,606.84,3161.0
2022-11-15 10:25:00,607.46,608.22,607.46,608.22,301.0,607.46,608.22,607.46,608.22,301.0
2022-11-15 10:30:00,607.92,607.92,607.92,607.92,100.0,607.92,607.92,607.92,607.92,100.0
2022-11-15 10:35:00,608.8,608.8,606.98,607.6,602.0,608.8,608.8,606.98,607.6,602.0
2022-11-15 10:40:00,608.2,610.18,608.2,610.18,1635.0,608.2,610.18,608.2,610.18,1635.0
2022-11-15 10:45:00,610.97,610.97,609.33,609.33,300.0,610.97,610.97,609.33,609.33,300.0
2022-11-15 10:50:00,608.49,609.82,608.49,609.82,400.0,608.49,609.82,608.49,609.82,400.0
2022-11-15 10:55:00,611.0,611.41,611.0,611.41,2377.0,611.0,611.41,611.0,611.41,2377.0
2022-11-15 11:00:00,611.29,612.16,609.99,612.15,2600.0,611.29,612.16,609.99,612.15,2600.0
2022-11-15 11:05:00,613.26,614.82,613.26,614.56,2974.0,613.26,614.82,613.26,614.56,2974.0
2022-11-15 11:10:00,614.64,614.85,614.29,614.29,2609.0,614.64,614.85,614.29,614.29,2609.0
2022-11-15 11:15:00,614.98,616.5,614.98,615.32,1172.0,614.98,616.5,614.98,615.32,1172.0
2022-11-15 11:20:00,615.98,616.64,615.98,616.18,756.0,615.98,616.64,615.98,616.18,756.0
2022-11-15 11:25:00,618.0,618.0,618.0,618.0,100.0,618.0,618.0,618.0,618.0,100.0
2022-11-15 11:30:00,618.64,621.88,618.64,620.0,950.0,618.64,621.88,618.64,620.0,950.0
2022-11-15 11:35:00,621.0,623.61,621.0,623.61,1606.0,621.0,623.61,621.0,623.61,1606.0
2022-11-15 11:40:00,623.29,623.3,619.9,620.76,3100.0,623.29,623.3,619.9,620.76,3100.0
2022-11-15 11:45:00,619.67,620.24,614.66,615.88,7787.0,619.67,620.24,614.66,615.88,7787.0
2022-11-15 11:50:00,616.4,618.07,616.4,617.01,1600.0,616.4,618.07,616.4,617.01,1600.0
2022-11-15 11:55:00,616.74,616.74,616.05,616.05,400.0,616.74,616.74,616.05,616.05,400.0
2022-11-15 12:00:00,615.08,616.26,615.07,616.26,1679.0,615.08,616.26,615.07,616.26,1679.0
2022-11-15 12:05:00,616.94,617.0,613.9,614.36,1100.0,616.94,617.0,613.9,614.36,1100.0
2022-11-15 12:10:00,613.55,616.17,613.55,616.17,1010.0,613.55,616.17,613.55,616.17,1010.0
2022-11-15 12:15:00,615.82,615.82,615.82,615.82,100.0,615.82,615.82,615.82,615.82,100.0
2022-11-15 12:20:00,615.86,616.53,615.7,616.53,300.0,615.86,616.53,615.7,616.53,300.0
2022-11-15 12:25:00,616.53,616.53,616.53,616.53,0.0,616.53,616.53,616.53,616.53,0.0
2022-11-15 12:30:00,615.7,615.99,615.7,615.99,347.0,615.7,615.99,615.7,615.99,347.0
2022-11-15 12:35:00,615.99,615.99,614.15,614.39,1795.0,615.99,615.99,614.15,614.39,1795.0
2022-11-15 12:40:00,613.85,616.56,613.84,616.26,1719.0,613.85,616.56,613.84,616.26,1719.0
2022-11-15 12:45:00,614.52,614.52,614.52,614.52,100.0,614.52,614.52,614.52,614.52,100.0
2022-11-15 12:50:00,614.31,615.48,614.31,615.48,387.0,614.31,615.48,614.31,615.48,387.0
2022-11-15 12:55:00,614.63,616.03,614.62,616.02,924.0,614.63,616.03,614.62,616.02,924.0
2022-11-15 13:00:00,616.77,616.77,615.75,615.75,207.0,616.77,616.77,615.75,615.75,207.0
2022-11-15 13:05:00,615.39,616.14,614.51,614.51,548.0,615.39,616.14,614.51,614.51,548.0
2022-11-15 13:10:00,614.63,615.89,614.31,615.89,500.0,614.63,615.89,614.31,615.89,500.0
2022-11-15 13:15:00,616.84,616.89,615.55,616.43,2099.0,616.84,616.89,615.55,616.43,2099.0
2022-11-15 13:20:00,616.77,616.99,615.98,616.85,2600.0,616.77,616.99,615.98,616.85,2600.0
2022-11-15 13:25:00,616.42,616.62,614.21,614.24,3337.0,616.42,616.62,614.21,614.24,3337.0
2022-11-15 13:30:00,613.97,615.11,613.73,615.05,1514.0,613.97,615.11,613.73,615.05,1514.0
2022-11-15 13:35:00,614.67,615.0,613.8,614.85,8004.0,614.67,615.0,613.8,614.85,8004.0
2022-11-15 13:40:00,614.09,615.66,614.09,615.13,7865.0,614.09,615.66,614.09,615.13,7865.0
2022-11-15 13:45:00,615.8,617.59,614.83,615.59,2001.0,615.8,617.59,614.83,615.59,2001.0
2022-11-15 13:50:00,615.23,616.96,615.22,616.38,600.0,615.23,616.96,615.22,616.38,600.0
2022-11-15 13:55:00,617.36,618.23,617.14,618.23,1200.0,617.36,618.23,617.14,618.23,1200.0
2022-11-15 14:00:00,618.91,619.06,614.9,614.9,1417.0,618.91,619.06,614.9,614.9,1417.0
2022-11-15 14:05:00,616.33,617.22,615.49,616.41,1274.0,616.33,617.22,615.49,616.41,1274.0
2022-11-15 14:10:00,618.88,620.0,618.73,618.74,799.0,618.88,620.0,618.73,618.74,799.0
2022-11-15 14:15:00,618.84,620.69,618.1,620.0,948.0,618.84,620.69,618.1,620.0,948.0
2022-11-15 14:20:00,620.0,620.0,620.0,620.0,100.0,620.0,620.0,620.0,620.0,100.0
2022-11-15 14:25:00,621.81,621.81,621.14,621.3,1000.0,621.81,621.81,621.14,621.3,1000.0
2022-11-15 14:30:00,621.23,621.54,618.99,619.0,1403.0,621.23,621.54,618.99,619.0,1403.0
2022-11-15 14:35:00,617.7,617.7,617.7,617.7,100.0,617.7,617.7,617.7,617.7,100.0
2022-11-15 14:40:00,616.36,616.72,613.44,614.01,4744.0,616.36,616.72,613.44,614.01,4744.0
2022-11-15 14:45:00,613.98,616.62,613.97,615.73,4152.0,613.98,616.62,613.97,615.73,4152.0
2022-11-15 14:50:00,617.49,617.49,616.7,616.71,200.0,617.49,617.49,616.7,616.71,200.0
2022-11-15 14:55:00,617.09,620.72,617.09,619.03,3427.0,617.09,620.72,617.09,619.03,3427.0
2022-11-15 15:00:00,617.81,617.81,617.81,617.81,100.0,617.81,617.81,617.81,617.81,100.0
2022-11-15 15:05:00,617.86,618.49,617.38,618.36,602.0,617.86,618.49,617.38,618.36,602.0
2022-11-15 15:10:00,617.37,617.37,617.37,617.37,200.0,617.37,617.37,617.37,617.37,200.0
2022-11-15 15:15:00,617.63,617.63,617.63,617.63,100.0,617.63,617.63,617.63,617.63,100.0
2022-11-15 15:20:00,617.55,618.71,617.54,618.71,464.0,617.55,618.71,617.54,618.71,464.0
2022-11-15 15:25:00,617.63,617.75,616.31,616.31,603.0,617.63,617.75,616.31,616.31,603.0
2022-11-15 15:30:00,616.11,616.11,615.32,615.51,600.0,616.11,616.11,615.32,615.51,600.0
2022-11-15 15:35:00,615.31,616.68,614.69,616.39,2129.0,615.31,616.68,614.69,616.39,2129.0
2022-11-15 15:40:00,617.49,617.49,616.34,616.44,969.0,617.49,617.49,616.34,616.44,969.0
2022-11-15 15:45:00,616.03,616.03,614.57,614.57,2370.0,616.03,616.03,614.57,614.57,2370.0
2022-11-15 15:50:00,614.74,615.8,614.26,615.41,4635.0,614.74,615.8,614.26,615.41,4635.0
2022-11-15 15:55:00,615.02,617.12,614.64,617.06,8524.0,615.02,617.12,614.64,617.06,8524.0
2022-11-16 09:30:00,603.65,609.55,603.65,609.47,4708.0,603.65,609.55,603.65,609.47,4708.0
2022-11-16 09:35:00,609.14,614.46,606.75,610.37,930.0,609.14,614.46,606.75,610.37,930.0
2022-11-16 09:40:00,614.71,614.71,614.71,614.71,100.0,614.71,614.71,614.71,614.71,100.0
2022-11-16 09:45:00,613.07,613.07,613.07,613.07,100.0,613.07,613.07,613.07,613.07,100.0
2022-11-16 09:50:00,608.57,613.1,608.39,613.1,832.0,608.57,613.1,608.39,613.1,832.0
2022-11-16 09:55:00,613.1,613.1,613.1,613.1,0.0,613.1,613.1,613.1,613.1,0.0
2022-11-16 10:00:00,621.84,622.32,619.73,620.71,469.0,621.84,622.32,619.73,620.71,469.0
2022-11-16 10:05:00,620.71,620.71,620.71,620.71,0.0,620.71,620.71,620.71,620.71,0.0
2022-11-16 10:10:00,622.01,623.34,622.01,623.34,400.0,622.01,623.34,622.01,623.34,400.0
2022-11-16 10:15:00,622.42,622.58,620.53,621.08,700.0,622.42,622.58,620.53,621.08,700.0
2022-11-16 10:20:00,622.36,622.36,622.04,622.04,306.0,622.36,622.36,622.04,622.04,306.0
2022-11-16 10:25:00,622.1,622.16,620.45,620.45,1005.0,622.1,622.16,620.45,620.45,1005.0
2022-11-16 10:30:00,620.78,622.08,620.78,621.6,700.0,620.78,622.08,620.78,621.6,700.0
2022-11-16 10:35:00,621.84,621.84,612.28,612.28,2000.0,621.84,621.84,612.28,612.28,2000.0
2022-11-16 10:40:00,612.22,617.62,610.0,617.62,7787.0,612.22,617.62,610.0,617.62,7787.0
2022-11-16 10:45:00,616.63,616.63,615.62,615.62,300.0,616.63,616.63,615.62,615.62,300.0
2022-11-16 10:50:00,612.97,614.61,611.88,612.91,4496.0,612.97,614.61,611.88,612.91,4496.0
2022-11-16 10:55:00,613.71,614.51,613.27,613.27,798.0,613.71,614.51,613.27,613.27,798.0
2022-11-16 11:00:00,615.37,615.37,615.37,615.37,100.0,615.37,615.37,615.37,615.37,100.0
2022-11-16 11:05:00,613.65,613.65,613.65,613.65,100.0,613.65,613.65,613.65,613.65,100.0
2022-11-16 11:10:00,612.52,618.0,612.33,617.52,3791.0,612.52,618.0,612.33,617.52,3791.0
2022-11-16 11:15:00,617.05,617.05,617.05,617.05,100.0,617.05,617.05,617.05,617.05,100.0
2022-11-16 11:20:00,618.65,619.03,618.65,619.03,200.0,618.65,619.03,618.65,619.03,200.0
2022-11-16 11:25:00,619.03,619.03,619.03,619.03,0.0,619.03,619.03,619.03,619.03,0.0
2022-11-16 11:30:00,619.19,621.28,619.18,621.28,600.0,619.19,621.28,619.18,621.28,600.0
2022-11-16 11:35:00,621.89,621.89,619.47,619.56,500.0,621.89,621.89,619.47,619.56,500.0
2022-11-16 11:40:00,619.5,620.88,619.5,619.81,1300.0,619.5,620.88,619.5,619.81,1300.0
2022-11-16 11:45:00,620.8,622.71,620.8,622.71,534.0,620.8,622.71,620.8,622.71,534.0
2022-11-16 11:50:00,621.98,623.02,619.25,619.25,3247.0,621.98,623.02,619.25,619.25,3247.0
2022-11-16 11:55:00,618.93,619.4,618.46,619.4,400.0,618.93,619.4,618.46,619.4,400.0
2022-11-16 12:00:00,619.43,619.43,616.79,618.78,988.0,619.43,619.43,616.79,618.78,988.0
2022-11-16 12:05:00,618.8,618.8,618.8,618.8,100.0,618.8,618.8,618.8,618.8,100.0
2022-11-16 12:10:00,619.99,619.99,619.99,619.99,200.0,619.99,619.99,619.99,619.99,200.0
2022-11-16 12:15:00,618.36,619.15,617.32,617.32,1008.0,618.36,619.15,617.32,617.32,1008.0
2022-11-16 12:20:00,617.69,620.79,617.68,620.79,1439.0,617.69,620.79,617.68,620.79,1439.0
2022-11-16 12:25:00,620.79,620.79,620.79,620.79,0.0,620.79,620.79,620.79,620.79,0.0
2022-11-16 12:30:00,621.5,622.74,621.5,622.56,700.0,621.5,622.74,621.5,622.56,700.0
2022-11-16 12:35:00,622.56,622.56,620.86,620.86,419.0,622.56,622.56,620.86,620.86,419.0
2022-11-16 12:40:00,621.2,621.22,619.17,619.22,1879.0,621.2,621.22,619.17,619.22,1879.0
2022-11-16 12:45:00,618.64,618.65,618.64,618.64,172.0,618.64,618.65,618.64,618.64,172.0
2022-11-16 12:50:00,619.19,619.97,619.19,619.97,300.0,619.19,619.97,619.19,619.97,300.0
2022-11-16 12:55:00,619.97,619.97,619.97,619.97,0.0,619.97,619.97,619.97,619.97,0.0
2022-11-16 13:00:00,619.27,619.28,618.87,618.87,300.0,619.27,619.28,618.87,618.87,300.0
2022-11-16 13:05:00,618.87,618.87,618.87,618.87,0.0,618.87,618.87,618.87,618.87,0.0
2022-11-16 13:10:00,619.93,619.97,618.5,618.5,502.0,619.93,619.97,618.5,618.5,502.0
2022-11-16 13:15:00,619.15,619.19,618.39,618.39,500.0,619.15,619.19,618.39,618.39,500.0
2022-11-16 13:20:00,618.93,618.95,618.93,618.95,200.0,618.93,618.95,618.93,618.95,200.0
2022-11-16 13:25:00,619.71,620.4,619.7,619.7,600.0,619.71,620.4,619.7,619.7,600.0
2022-11-16 13:30:00,619.33,619.94,618.42,618.42,500.0,619.33,619.94,618.42,618.42,500.0
2022-11-16 13:35:00,617.77,618.77,617.77,618.77,580.0,617.77,618.77,617.77,618.77,580.0
2022-11-16 13:40:00,618.77,618.77,618.77,618.77,0.0,618.77,618.77,618.77,618.77,0.0
2022-11-16 13:45:00,619.11,619.46,619.11,619.46,200.0,619.11,619.46,619.11,619.46,200.0
2022-11-16 13:50:00,619.05,619.05,618.47,618.47,400.0,619.05,619.05,618.47,618.47,400.0
2022-11-16 13:55:00,617.69,618.9,616.92,618.9,1050.0,617.69,618.9,616.92,618.9,1050.0
2022-11-16 14:00:00,619.28,619.28,618.9,618.9,350.0,619.28,619.28,618.9,618.9,350.0
2022-11-16 14:05:00,619.0,619.65,619.0,619.37,1905.0,619.0,619.65,619.0,619.37,1905.0
2022-11-16 14:10:00,619.07,619.07,619.06,619.07,100.0,619.07,619.07,619.06,619.07,100.0
2022-11-16 14:15:00,617.65,617.68,617.65,617.68,200.0,617.65,617.68,617.65,617.68,200.0
2022-11-16 14:20:00,618.3,618.3,618.3,618.3,400.0,618.3,618.3,618.3,618.3,400.0
2022-11-16 14:25:00,618.85,619.95,618.85,619.24,962.0,618.85,619.95,618.85,619.24,962.0
2022-11-16 14:30:00,618.78,618.78,617.59,618.32,890.0,618.78,618.78,617.59,618.32,890.0
2022-11-16 14:35:00,619.46,619.46,619.45,619.46,200.0,619.46,619.46,619.45,619.46,200.0
2022-11-16 14:40:00,618.93,618.99,618.45,618.45,550.0,618.93,618.99,618.45,618.45,550.0
2022-11-16 14:45:00,617.71,617.71,617.71,617.71,100.0,617.71,617.71,617.71,617.71,100.0
2022-11-16 14:50:00,618.53,618.82,618.37,618.7,500.0,618.53,618.82,618.37,618.7,500.0
2022-11-16 14:55:00,618.2,618.3,618.2,618.29,201.0,618.2,618.3,618.2,618.29,201.0
2022-11-16 15:00:00,618.54,618.54,618.54,618.54,200.0,618.54,618.54,618.54,618.54,200.0
2022-11-16 15:05:00,618.32,618.98,618.32,618.98,399.0,618.32,618.98,618.32,618.98,399.0
2022-11-16 15:10:00,618.63,619.52,618.63,619.01,785.0,618.63,619.52,618.63,619.01,785.0
2022-11-16 15:15:00,617.89,618.39,617.6,618.39,500.0,617.89,618.39,617.6,618.39,500.0
2022-11-16 15:20:00,618.63,618.7,618.34,618.34,509.0,618.63,618.7,618.34,618.34,509.0
2022-11-16 15:25:00,618.25,619.36,618.25,619.36,400.0,618.25,619.36,618.25,619.36,400.0
2022-11-16 15:30:00,619.34,619.41,618.0,618.15,1108.0,619.34,619.41,618.0,618.15,1108.0
2022-11-16 15:35:00,618.39,618.72,618.05,618.72,770.0,618.39,618.72,618.05,618.72,770.0
2022-11-16 15:40:00,619.5,619.5,618.93,618.93,300.0,619.5,619.5,618.93,618.93,300.0
2022-11-16 15:45:00,618.81,619.41,618.81,619.38,817.0,618.81,619.41,618.81,619.38,817.0
2022-11-16 15:50:00,618.68,619.15,618.32,618.84,1246.0,618.68,619.15,618.32,618.84,1246.0
2022-11-16 15:55:00,618.26,619.23,617.63,618.05,7884.0,618.26,619.23,617.63,618.05,7884.0
2022-11-17 09:30:00,600.84,603.45,590.7,591.02,4172.0,600.84,603.45,590.7,591.02,4172.0
2022-11-17 09:35:00,596.59,596.59,588.56,588.56,900.0,596.59,596.59,588.56,588.56,900.0
2022-11-17 09:40:00,588.7,594.99,587.8,594.98,3762.0,588.7,594.99,587.8,594.98,3762.0
2022-11-17 09:45:00,594.0,595.0,588.94,590.0,2641.0,594.0,595.0,588.94,590.0,2641.0
2022-11-17 09:50:00,591.99,592.92,591.99,592.9,539.0,591.99,592.92,591.99,592.9,539.0
2022-11-17 09:55:00,590.87,591.7,586.16,587.96,2978.0,590.87,591.7,586.16,587.96,2978.0
2022-11-17 10:00:00,587.97,590.85,587.96,590.85,300.0,587.97,590.85,587.96,590.85,300.0
2022-11-17 10:05:00,589.68,591.39,588.82,590.13,720.0,589.68,591.39,588.82,590.13,720.0
2022-11-17 10:10:00,588.48,589.51,587.74,589.51,774.0,588.48,589.51,587.74,589.51,774.0
2022-11-17 10:15:00,589.85,590.94,587.2,587.89,7489.0,589.85,590.94,587.2,587.89,7489.0
2022-11-17 10:20:00,587.46,587.46,578.44,578.45,9389.0,587.46,587.46,578.44,578.45,9389.0
2022-11-17 10:25:00,577.5,583.78,576.99,578.11,5197.0,577.5,583.78,576.99,578.11,5197.0
2022-11-17 10:30:00,579.55,580.88,577.76,580.88,4285.0,579.55,580.88,577.76,580.88,4285.0
2022-11-17 10:35:00,581.97,582.5,579.38,582.39,5739.0,581.97,582.5,579.38,582.39,5739.0
2022-11-17 10:40:00,581.04,581.39,576.83,576.84,4479.0,581.04,581.39,576.83,576.84,4479.0
2022-11-17 10:45:00,574.55,575.24,572.39,572.89,1771.0,574.55,575.24,572.39,572.89,1771.0
2022-11-17 10:50:00,573.7,574.14,572.61,574.14,1500.0,573.7,574.14,572.61,574.14,1500.0
2022-11-17 10:55:00,574.99,574.99,571.25,573.54,4201.0,574.99,574.99,571.25,573.54,4201.0
2022-11-17 11:00:00,573.74,574.32,572.16,572.44,8349.0,573.74,574.32,572.16,572.44,8349.0
2022-11-17 11:05:00,572.93,573.83,572.6,573.3,6100.0,572.93,573.83,572.6,573.3,6100.0
2022-11-17 11:10:00,573.51,574.88,573.04,574.88,1501.0,573.51,574.88,573.04,574.88,1501.0
2022-11-17 11:15:00,575.91,577.99,575.84,577.99,1485.0,575.91,577.99,575.84,577.99,1485.0
2022-11-17 11:20:00,577.84,577.84,576.66,576.83,400.0,577.84,577.84,576.66,576.83,400.0
2022-11-17 11:25:00,577.16,581.55,577.16,579.16,1681.0,577.16,581.55,577.16,579.16,1681.0
2022-11-17 11:30:00,578.37,578.37,578.2,578.37,702.0,578.37,578.37,578.2,578.37,702.0
2022-11-17 11:35:00,577.58,577.58,577.05,577.05,200.0,577.58,577.58,577.05,577.05,200.0
2022-11-17 11:40:00,576.95,578.19,576.95,577.79,815.0,576.95,578.19,576.95,577.79,815.0
2022-11-17 11:45:00,577.79,577.79,577.79,577.79,0.0,577.79,577.79,577.79,577.79,0.0
2022-11-17 11:50:00,577.52,577.53,576.31,576.31,800.0,577.52,577.53,576.31,576.31,800.0
2022-11-17 11:55:00,575.11,576.37,574.09,576.37,1733.0,575.11,576.37,574.09,576.37,1733.0
2022-11-17 12:00:00,579.3,580.0,578.13,578.57,1134.0,579.3,580.0,578.13,578.57,1134.0
2022-11-17 12:05:00,579.47,581.24,579.34,579.8,2400.0,579.47,581.24,579.34,579.8,2400.0
2022-11-17 12:10:00,579.3,579.3,577.98,577.98,600.0,579.3,579.3,577.98,577.98,600.0
2022-11-17 12:15:00,577.64,578.9,577.64,578.76,809.0,577.64,578.9,577.64,578.76,809.0
2022-11-17 12:20:00,578.27,578.28,576.26,576.7,1277.0,578.27,578.28,576.26,576.7,1277.0
2022-11-17 12:25:00,575.64,575.65,575.64,575.64,100.0,575.64,575.65,575.64,575.64,100.0
2022-11-17 12:30:00,576.33,576.63,574.76,576.63,2438.0,576.33,576.63,574.76,576.63,2438.0
2022-11-17 12:35:00,576.18,576.33,575.18,575.19,500.0,576.18,576.33,575.18,575.19,500.0
2022-11-17 12:40:00,574.85,575.81,574.85,575.81,900.0,574.85,575.81,574.85,575.81,900.0
2022-11-17 12:45:00,575.5,576.62,575.49,576.62,300.0,575.5,576.62,575.49,576.62,300.0
2022-11-17 12:50:00,576.7,577.99,576.7,577.99,700.0,576.7,577.99,576.7,577.99,700.0
2022-11-17 12:55:00,577.3,579.67,577.25,579.36,1233.0,577.3,579.67,577.25,579.36,1233.0
2022-11-17 13:00:00,579.36,579.36,579.36,579.36,0.0,579.36,579.36,579.36,579.36,0.0
2022-11-17 13:05:00,578.64,579.27,578.21,579.26,429.0,578.64,579.27,578.21,579.26,429.0
2022-11-17 13:10:00,579.11,580.61,578.34,580.61,1587.0,579.11,580.61,578.34,580.61,1587.0
2022-11-17 13:15:00,581.72,581.91,581.72,581.91,759.0,581.72,581.91,581.72,581.91,759.0
2022-11-17 13:20:00,581.44,581.44,581.13,581.13,600.0,581.44,581.44,581.13,581.13,600.0
2022-11-17 13:25:00,580.3,580.61,578.74,580.5,2062.0,580.3,580.61,578.74,580.5,2062.0
2022-11-17 13:30:00,580.01,580.19,579.52,580.04,1689.0,580.01,580.19,579.52,580.04,1689.0
2022-11-17 13:35:00,580.15,582.05,580.15,582.05,910.0,580.15,582.05,580.15,582.05,910.0
2022-11-17 13:40:00,582.14,582.15,580.83,581.0,1185.0,582.14,582.15,580.83,581.0,1185.0
2022-11-17 13:45:00,579.55,580.37,579.53,580.37,750.0,579.55,580.37,579.53,580.37,750.0
2022-11-17 13:50:00,580.86,581.56,580.5,580.92,1243.0,580.86,581.56,580.5,580.92,1243.0
2022-11-17 13:55:00,581.41,582.2,581.41,582.2,400.0,581.41,582.2,581.41,582.2,400.0
2022-11-17 14:00:00,582.2,582.75,582.19,582.75,500.0,582.2,582.75,582.19,582.75,500.0
2022-11-17 14:05:00,582.89,582.9,582.09,582.09,910.0,582.89,582.9,582.09,582.09,910.0
2022-11-17 14:10:00,582.01,582.01,580.8,580.98,1720.0,582.01,582.01,580.8,580.98,1720.0
2022-11-17 14:15:00,580.68,581.28,580.65,581.27,718.0,580.68,581.28,580.65,581.27,718.0
2022-11-17 14:20:00,581.26,581.9,580.94,581.9,2558.0,581.26,581.9,580.94,581.9,2558.0
2022-11-17 14:25:00,582.41,582.65,582.06,582.65,1661.0,582.41,582.65,582.06,582.65,1661.0
2022-11-17 14:30:00,582.65,582.65,582.65,582.65,0.0,582.65,582.65,582.65,582.65,0.0
2022-11-17 14:35:00,583.21,583.21,583.21,583.21,100.0,583.21,583.21,583.21,583.21,100.0
2022-11-17 14:40:00,582.68,583.17,581.62,581.62,2103.0,582.68,583.17,581.62,581.62,2103.0
2022-11-17 14:45:00,581.33,582.49,581.33,582.49,590.0,581.33,582.49,581.33,582.49,590.0
2022-11-17 14:50:00,582.71,582.71,581.68,581.69,301.0,582.71,582.71,581.68,581.69,301.0
2022-11-17 14:55:00,581.58,582.61,581.38,582.61,860.0,581.58,582.61,581.38,582.61,860.0
2022-11-17 15:00:00,582.92,582.92,582.92,582.92,100.0,582.92,582.92,582.92,582.92,100.0
2022-11-17 15:05:00,583.65,583.7,582.93,583.4,1433.0,583.65,583.7,582.93,583.4,1433.0
2022-11-17 15:10:00,582.74,582.74,582.02,582.02,200.0,582.74,582.74,582.02,582.02,200.0
2022-11-17 15:15:00,582.12,583.17,582.11,583.17,683.0,582.12,583.17,582.11,583.17,683.0
2022-11-17 15:20:00,583.48,583.72,582.56,583.01,1149.0,583.48,583.72,582.56,583.01,1149.0
2022-11-17 15:25:00,583.26,584.15,583.26,584.15,937.0,583.26,584.15,583.26,584.15,937.0
2022-11-17 15:30:00,584.6,584.8,583.88,584.31,1770.0,584.6,584.8,583.88,584.31,1770.0
2022-11-17 15:35:00,584.44,584.47,581.67,581.67,2848.0,584.44,584.47,581.67,581.67,2848.0
2022-11-17 15:40:00,582.11,582.73,580.88,581.96,3594.0,582.11,582.73,580.88,581.96,3594.0
2022-11-17 15:45:00,582.69,584.47,582.69,584.43,3654.0,582.69,584.47,582.69,584.43,3654.0
2022-11-17 15:50:00,584.27,585.13,583.51,584.5,4868.0,584.27,585.13,583.51,584.5,4868.0
2022-11-17 15:55:00,584.19,587.0,584.13,586.7,12419.0,584.19,587.0,584.13,586.7,12419.0
2022-11-18 09:30:00,593.87,593.87,589.75,589.75,2117.0,593.87,593.87,589.75,589.75,2117.0
2022-11-18 09:35:00,590.74,590.74,587.78,587.78,246.0,590.74,590.74,587.78,587.78,246.0
2022-11-18 09:40:00,586.12,586.12,584.25,584.25,800.0,586.12,586.12,584.25,584.25,800.0
2022-11-18 09:45:00,583.25,583.25,575.74,575.75,1600.0,583.25,583.25,575.74,575.75,1600.0
2022-11-18 09:50:00,576.15,579.03,576.15,578.62,1282.0,576.15,579.03,576.15,578.62,1282.0
2022-11-18 09:55:00,578.62,578.62,578.62,578.62,0.0,578.62,578.62,578.62,578.62,0.0
2022-11-18 10:00:00,577.94,578.8,577.41,578.8,329.0,577.94,578.8,577.41,578.8,329.0
2022-11-18 10:05:00,576.94,577.82,576.93,577.82,200.0,576.94,577.82,576.93,577.82,200.0
2022-11-18 10:10:00,576.82,577.73,575.8,577.41,500.0,576.82,577.73,575.8,577.41,500.0
2022-11-18 10:15:00,577.4,577.4,577.4,577.4,100.0,577.4,577.4,577.4,577.4,100.0
2022-11-18 10:20:00,578.62,578.62,575.09,575.1,1709.0,578.62,578.62,575.09,575.1,1709.0
2022-11-18 10:25:00,574.36,575.07,572.87,573.67,2180.0,574.36,575.07,572.87,573.67,2180.0
2022-11-18 10:30:00,574.88,576.51,573.34,575.63,3870.0,574.88,576.51,573.34,575.63,3870.0
2022-11-18 10:35:00,575.13,575.13,573.37,573.72,1764.0,575.13,575.13,573.37,573.72,1764.0
2022-11-18 10:40:00,573.81,577.22,573.79,575.14,1425.0,573.81,577.22,573.79,575.14,1425.0
2022-11-18 10:45:00,574.6,574.6,574.52,574.52,300.0,574.6,574.6,574.52,574.52,300.0
2022-11-18 10:50:00,575.54,575.54,574.06,575.17,1956.0,575.54,575.54,574.06,575.17,1956.0
2022-11-18 10:55:00,574.11,574.11,574.1,574.11,100.0,574.11,574.11,574.1,574.11,100.0
2022-11-18 11:00:00,572.86,572.86,572.86,572.86,100.0,572.86,572.86,572.86,572.86,100.0
2022-11-18 11:05:00,572.83,572.83,572.83,572.83,100.0,572.83,572.83,572.83,572.83,100.0
2022-11-18 11:10:00,572.59,572.93,572.57,572.93,700.0,572.59,572.93,572.57,572.93,700.0
2022-11-18 11:15:00,572.95,574.01,572.95,574.01,310.0,572.95,574.01,572.95,574.01,310.0
2022-11-18 11:20:00,572.76,573.04,572.67,573.04,600.0,572.76,573.04,572.67,573.04,600.0
2022-11-18 11:25:00,572.99,572.99,572.98,572.99,100.0,572.99,572.99,572.98,572.99,100.0
2022-11-18 11:30:00,571.11,571.11,568.63,568.63,3378.0,571.11,571.11,568.63,568.63,3378.0
2022-11-18 11:35:00,568.43,571.47,568.37,570.12,6011.0,568.43,571.47,568.37,570.12,6011.0
2022-11-18 11:40:00,571.07,573.77,570.31,573.29,1596.0,571.07,573.77,570.31,573.29,1596.0
2022-11-18 11:45:00,574.83,574.83,572.73,573.52,501.0,574.83,574.83,572.73,573.52,501.0
2022-11-18 11:50:00,572.6,572.6,571.48,571.48,740.0,572.6,572.6,571.48,571.48,740.0
2022-11-18 11:55:00,572.36,573.66,572.36,572.44,837.0,572.36,573.66,572.36,572.44,837.0
2022-11-18 12:00:00,573.31,574.71,573.31,574.71,300.0,573.31,574.71,573.31,574.71,300.0
2022-11-18 12:05:00,573.44,573.44,573.44,573.44,100.0,573.44,573.44,573.44,573.44,100.0
2022-11-18 12:10:00,573.58,573.74,572.06,572.73,2900.0,573.58,573.74,572.06,572.73,2900.0
2022-11-18 12:15:00,571.96,571.96,570.92,570.93,400.0,571.96,571.96,570.92,570.93,400.0
2022-11-18 12:20:00,570.12,570.49,569.42,569.74,962.0,570.12,570.49,569.42,569.74,962.0
2022-11-18 12:25:00,569.34,569.34,569.27,569.27,200.0,569.34,569.34,569.27,569.27,200.0
2022-11-18 12:30:00,570.6,570.93,569.07,570.78,3275.0,570.6,570.93,569.07,570.78,3275.0
2022-11-18 12:35:00,570.66,570.81,570.66,570.81,200.0,570.66,570.81,570.66,570.81,200.0
2022-11-18 12:40:00,570.96,571.04,570.95,571.04,200.0,570.96,571.04,570.95,571.04,200.0
2022-11-18 12:45:00,570.33,572.22,570.28,572.22,2049.0,570.33,572.22,570.28,572.22,2049.0
2022-11-18 12:50:00,572.78,572.78,572.78,572.78,100.0,572.78,572.78,572.78,572.78,100.0
2022-11-18 12:55:00,572.5,574.29,572.5,574.1,725.0,572.5,574.29,572.5,574.1,725.0
2022-11-18 13:00:00,573.69,573.69,573.69,573.69,100.0,573.69,573.69,573.69,573.69,100.0
2022-11-18 13:05:00,574.18,575.01,573.47,574.98,667.0,574.18,575.01,573.47,574.98,667.0
2022-11-18 13:10:00,574.16,574.3,573.27,574.22,400.0,574.16,574.3,573.27,574.22,400.0
2022-11-18 13:15:00,573.3,574.08,573.12,574.08,1430.0,573.3,574.08,573.12,574.08,1430.0
2022-11-18 13:20:00,573.96,573.96,573.96,573.96,100.0,573.96,573.96,573.96,573.96,100.0
2022-11-18 13:25:00,573.95,575.49,573.94,575.1,1991.0,573.95,575.49,573.94,575.1,1991.0
2022-11-18 13:30:00,575.25,575.25,574.48,574.7,400.0,575.25,575.25,574.48,574.7,400.0
2022-11-18 13:35:00,574.23,574.23,574.07,574.07,200.0,574.23,574.23,574.07,574.07,200.0
2022-11-18 13:40:00,574.93,574.93,574.05,574.86,419.0,574.93,574.93,574.05,574.86,419.0
2022-11-18 13:45:00,574.29,574.29,573.27,573.27,600.0,574.29,574.29,573.27,573.27,600.0
2022-11-18 13:50:00,573.45,573.45,573.36,573.36,200.0,573.45,573.45,573.36,573.36,200.0
2022-11-18 13:55:00,573.78,574.26,573.78,574.26,800.0,573.78,574.26,573.78,574.26,800.0
2022-11-18 14:00:00,574.28,575.66,574.28,575.65,601.0,574.28,575.66,574.28,575.65,601.0
2022-11-18 14:05:00,575.72,575.72,573.58,573.58,1685.0,575.72,575.72,573.58,573.58,1685.0
2022-11-18 14:10:00,574.23,574.89,574.22,574.89,786.0,574.23,574.89,574.22,574.89,786.0
2022-11-18 14:15:00,574.19,574.19,574.18,574.19,400.0,574.19,574.19,574.18,574.19,400.0
2022-11-18 14:20:00,575.1,575.97,575.03,575.97,882.0,575.1,575.97,575.03,575.97,882.0
2022-11-18 14:25:00,575.97,576.04,575.07,575.39,820.0,575.97,576.04,575.07,575.39,820.0
2022-11-18 14:30:00,575.05,575.05,575.02,575.02,200.0,575.05,575.05,575.02,575.02,200.0
2022-11-18 14:35:00,575.02,575.84,574.99,575.84,1087.0,575.02,575.84,574.99,575.84,1087.0
2022-11-18 14:40:00,576.05,576.15,576.05,576.15,200.0,576.05,576.15,576.05,576.15,200.0
2022-11-18 14:45:00,575.77,576.03,575.12,575.56,1016.0,575.77,576.03,575.12,575.56,1016.0
2022-11-18 14:50:00,575.08,575.93,575.04,575.83,3007.0,575.08,575.93,575.04,575.83,3007.0
2022-11-18 14:55:00,575.74,576.0,575.53,575.96,2029.0,575.74,576.0,575.53,575.96,2029.0
2022-11-18 15:00:00,576.06,576.1,575.29,575.74,2305.0,576.06,576.1,575.29,575.74,2305.0
2022-11-18 15:05:00,576.02,576.02,575.6,575.8,1493.0,576.02,576.02,575.6,575.8,1493.0
2022-11-18 15:10:00,575.63,575.68,575.23,575.33,1600.0,575.63,575.68,575.23,575.33,1600.0
2022-11-18 15:15:00,575.06,575.06,573.01,573.01,1700.0,575.06,575.06,573.01,573.01,1700.0
2022-11-18 15:20:00,572.95,573.5,572.95,573.5,400.0,572.95,573.5,572.95,573.5,400.0
2022-11-18 15:25:00,573.44,574.6,572.39,574.6,3083.0,573.44,574.6,572.39,574.6,3083.0
2022-11-18 15:30:00,574.6,576.03,574.13,576.03,8711.0,574.6,576.03,574.13,576.03,8711.0
2022-11-18 15:35:00,575.8,576.37,574.34,576.37,8505.0,575.8,576.37,574.34,576.37,8505.0
2022-11-18 15:40:00,576.5,577.81,576.49,577.14,2899.0,576.5,577.81,576.49,577.14,2899.0
2022-11-18 15:45:00,577.13,577.74,576.0,576.87,11775.0,577.13,577.74,576.0,576.87,11775.0
2022-11-18 15:50:00,577.99,577.99,574.57,574.58,11275.0,577.99,577.99,574.57,574.58,11275.0
2022-11-18 15:55:00,573.79,576.92,573.71,576.88,16967.0,573.79,576.92,573.71,576.88,16967.0
2022-11-21 09:30:00,577.42,577.42,577.42,577.42,1481.0,577.42,577.42,577.42,577.42,1481.0
2022-11-21 09:35:00,572.53,572.53,572.53,572.53,100.0,572.53,572.53,572.53,572.53,100.0
2022-11-21 09:40:00,571.68,576.55,571.68,576.55,590.0,571.68,576.55,571.68,576.55,590.0
2022-11-21 09:45:00,574.22,575.0,574.22,575.0,200.0,574.22,575.0,574.22,575.0,200.0
2022-11-21 09:50:00,574.24,578.22,573.42,576.17,4178.0,574.24,578.22,573.42,576.17,4178.0
2022-11-21 09:55:00,574.62,574.62,574.62,574.62,136.0,574.62,574.62,574.62,574.62,136.0
2022-11-21 10:00:00,574.58,574.58,571.24,571.24,1000.0,574.58,574.58,571.24,571.24,1000.0
2022-11-21 10:05:00,571.89,571.89,571.89,571.89,100.0,571.89,571.89,571.89,571.89,100.0
2022-11-21 10:10:00,571.5,571.51,571.5,571.5,100.0,571.5,571.51,571.5,571.5,100.0
2022-11-21 10:15:00,570.13,570.13,568.9,569.06,1847.0,570.13,570.13,568.9,569.06,1847.0
2022-11-21 10:20:00,569.38,570.24,569.24,569.27,632.0,569.38,570.24,569.24,569.27,632.0
2022-11-21 10:25:00,569.4,571.13,569.4,570.09,1011.0,569.4,571.13,569.4,570.09,1011.0
2022-11-21 10:30:00,569.76,569.76,569.76,569.76,100.0,569.76,569.76,569.76,569.76,100.0
2022-11-21 10:35:00,570.64,571.76,570.64,571.5,989.0,570.64,571.76,570.64,571.5,989.0
2022-11-21 10:40:00,571.2,571.25,570.31,570.32,551.0,571.2,571.25,570.31,570.32,551.0
2022-11-21 10:45:00,570.42,571.4,570.4,571.4,438.0,570.42,571.4,570.4,571.4,438.0
2022-11-21 10:50:00,570.87,574.68,570.87,574.0,2510.0,570.87,574.68,570.87,574.0,2510.0
2022-11-21 10:55:00,574.73,575.27,574.72,575.26,3584.0,574.73,575.27,574.72,575.26,3584.0
2022-11-21 11:00:00,575.86,576.16,573.56,576.11,2297.0,575.86,576.16,573.56,576.11,2297.0
2022-11-21 11:05:00,576.4,576.88,575.76,575.93,1500.0,576.4,576.88,575.76,575.93,1500.0
2022-11-21 11:10:00,575.58,576.26,575.58,576.26,200.0,575.58,576.26,575.58,576.26,200.0
2022-11-21 11:15:00,576.24,576.24,574.65,574.65,1176.0,576.24,576.24,574.65,574.65,1176.0
2022-11-21 11:20:00,574.88,575.04,574.87,575.04,200.0,574.88,575.04,574.87,575.04,200.0
2022-11-21 11:25:00,576.05,576.63,572.54,573.09,2098.0,576.05,576.63,572.54,573.09,2098.0
2022-11-21 11:30:00,573.84,573.84,573.84,573.84,100.0,573.84,573.84,573.84,573.84,100.0
2022-11-21 11:35:00,573.65,573.65,572.81,572.81,200.0,573.65,573.65,572.81,572.81,200.0
2022-11-21 11:40:00,572.46,572.46,572.46,572.46,100.0,572.46,572.46,572.46,572.46,100.0
2022-11-21 11:45:00,571.39,572.35,571.39,572.35,603.0,571.39,572.35,571.39,572.35,603.0
2022-11-21 11:50:00,572.35,572.35,572.35,572.35,0.0,572.35,572.35,572.35,572.35,0.0
2022-11-21 11:55:00,573.4,573.4,571.23,571.23,500.0,573.4,573.4,571.23,571.23,500.0
2022-11-21 12:00:00,572.28,574.03,571.72,571.72,600.0,572.28,574.03,571.72,571.72,600.0
2022-11-21 12:05:00,572.15,572.76,571.77,571.77,300.0,572.15,572.76,571.77,571.77,300.0
2022-11-21 12:10:00,571.77,571.77,571.77,571.77,0.0,571.77,571.77,571.77,571.77,0.0
2022-11-21 12:15:00,571.84,571.84,571.83,571.84,100.0,571.84,571.84,571.83,571.84,100.0
2022-11-21 12:20:00,571.65,572.03,571.65,572.03,300.0,571.65,572.03,571.65,572.03,300.0
2022-11-21 12:25:00,571.0,571.01,570.94,570.95,200.0,571.0,571.01,570.94,570.95,200.0
2022-11-21 12:30:00,571.0,571.82,571.0,571.82,400.0,571.0,571.82,571.0,571.82,400.0
2022-11-21 12:35:00,571.64,571.65,570.97,570.97,1100.0,571.64,571.65,570.97,570.97,1100.0
2022-11-21 12:40:00,570.9,571.56,570.57,570.58,2500.0,570.9,571.56,570.57,570.58,2500.0
2022-11-21 12:45:00,570.9,571.13,570.51,570.94,1700.0,570.9,571.13,570.51,570.94,1700.0
2022-11-21 12:50:00,571.08,571.09,569.94,569.94,1865.0,571.08,571.09,569.94,569.94,1865.0
2022-11-21 12:55:00,569.15,569.45,569.15,569.45,200.0,569.15,569.45,569.15,569.45,200.0
2022-11-21 13:00:00,569.45,569.45,569.45,569.45,0.0,569.45,569.45,569.45,569.45,0.0
2022-11-21 13:05:00,570.36,571.18,570.3,570.3,944.0,570.36,571.18,570.3,570.3,944.0
2022-11-21 13:10:00,570.97,571.91,570.45,571.69,2319.0,570.97,571.91,570.45,571.69,2319.0
2022-11-21 13:15:00,571.13,571.43,571.13,571.35,600.0,571.13,571.43,571.13,571.35,600.0
2022-11-21 13:20:00,571.15,571.25,571.15,571.25,200.0,571.15,571.25,571.15,571.25,200.0
2022-11-21 13:25:00,571.43,572.44,571.42,572.44,500.0,571.43,572.44,571.42,572.44,500.0
2022-11-21 13:30:00,572.0,572.13,571.71,571.72,800.0,572.0,572.13,571.71,571.72,800.0
2022-11-21 13:35:00,572.3,573.54,572.3,573.54,700.0,572.3,573.54,572.3,573.54,700.0
2022-11-21 13:40:00,573.46,573.46,572.95,573.17,800.0,573.46,573.46,572.95,573.17,800.0
2022-11-21 13:45:00,573.34,573.44,572.67,573.24,633.0,573.34,573.44,572.67,573.24,633.0
2022-11-21 13:50:00,573.1,573.5,573.1,573.22,900.0,573.1,573.5,573.1,573.22,900.0
2022-11-21 13:55:00,573.92,573.92,573.92,573.92,100.0,573.92,573.92,573.92,573.92,100.0
2022-11-21 14:00:00,574.99,576.1,573.93,575.73,2622.0,574.99,576.1,573.93,575.73,2622.0
2022-11-21 14:05:00,576.93,576.93,576.76,576.76,200.0,576.93,576.93,576.76,576.76,200.0
2022-11-21 14:10:00,577.97,578.24,577.78,577.78,917.0,577.97,578.24,577.78,577.78,917.0
2022-11-21 14:15:00,577.78,577.78,577.78,577.78,0.0,577.78,577.78,577.78,577.78,0.0
2022-11-21 14:20:00,576.7,576.88,576.46,576.52,737.0,576.7,576.88,576.46,576.52,737.0
2022-11-21 14:25:00,576.54,576.54,576.54,576.54,100.0,576.54,576.54,576.54,576.54,100.0
2022-11-21 14:30:00,577.24,578.18,576.99,578.18,1700.0,577.24,578.18,576.99,578.18,1700.0
2022-11-21 14:35:00,577.08,577.28,577.07,577.27,200.0,577.08,577.28,577.07,577.27,200.0
2022-11-21 14:40:00,577.01,577.02,577.01,577.01,200.0,577.01,577.02,577.01,577.01,200.0
2022-11-21 14:45:00,576.81,579.84,576.81,579.84,1326.0,576.81,579.84,576.81,579.84,1326.0
2022-11-21 14:50:00,580.1,580.1,580.1,580.1,100.0,580.1,580.1,580.1,580.1,100.0
2022-11-21 14:55:00,580.29,580.29,580.28,580.29,200.0,580.29,580.29,580.28,580.29,200.0
2022-11-21 15:00:00,581.71,582.29,581.71,582.28,602.0,581.71,582.29,581.71,582.28,602.0
2022-11-21 15:05:00,582.28,582.28,582.28,582.28,0.0,582.28,582.28,582.28,582.28,0.0
2022-11-21 15:10:00,581.59,581.59,581.0,581.0,209.0,581.59,581.59,581.0,581.0,209.0
2022-11-21 15:15:00,581.69,581.71,581.55,581.71,300.0,581.69,581.71,581.55,581.71,300.0
2022-11-21 15:20:00,581.69,581.72,581.65,581.65,306.0,581.69,581.72,581.65,581.65,306.0
2022-11-21 15:25:00,581.46,581.46,581.45,581.46,100.0,581.46,581.46,581.45,581.46,100.0
2022-11-21 15:30:00,581.49,581.49,581.35,581.35,513.0,581.49,581.49,581.35,581.35,513.0
2022-11-21 15:35:00,581.43,581.94,581.28,581.34,809.0,581.43,581.94,581.28,581.34,809.0
2022-11-21 15:40:00,580.87,580.95,580.87,580.95,400.0,580.87,580.95,580.87,580.95,400.0
2022-11-21 15:45:00,581.26,581.5,580.97,581.5,1360.0,581.26,581.5,580.97,581.5,1360.0
2022-11-21 15:50:00,581.5,582.65,581.41,582.4,1700.0,581.5,582.65,581.41,582.4,1700.0
2022-11-21 15:55:00,582.15,582.93,581.0,582.07,4735.0,582.15,582.93,581.0,582.07,4735.0
2022-11-22 09:30:00,581.89,581.89,581.89,581.89,836.0,581.89,581.89,581.89,581.89,836.0
2022-11-22 09:35:00,581.89,581.89,581.89,581.89,0.0,581.89,581.89,581.89,581.89,0.0
2022-11-22 09:40:00,581.89,581.89,581.89,581.89,0.0,581.89,581.89,581.89,581.89,0.0
2022-11-22 09:45:00,581.44,582.26,581.43,582.26,313.0,581.44,582.26,581.43,582.26,313.0
2022-11-22 09:50:00,584.19,584.19,582.47,582.48,263.0,584.19,584.19,582.47,582.48,263.0
2022-11-22 09:55:00,582.43,582.76,582.0,582.0,568.0,582.43,582.76,582.0,582.0,568.0
2022-11-22 10:00:00,584.21,584.36,582.0,582.0,1250.0,584.21,584.36,582.0,582.0,1250.0
2022-11-22 10:05:00,582.27,582.78,581.03,581.03,500.0,582.27,582.78,581.03,581.03,500.0
2022-11-22 10:10:00,580.64,580.64,580.64,580.64,100.0,580.64,580.64,580.64,580.64,100.0
2022-11-22 10:15:00,581.35,581.35,580.17,580.79,1410.0,581.35,581.35,580.17,580.79,1410.0
2022-11-22 10:20:00,580.45,581.06,580.04,580.04,500.0,580.45,581.06,580.04,580.04,500.0
2022-11-22 10:25:00,580.51,581.91,579.98,580.93,1150.0,580.51,581.91,579.98,580.93,1150.0
2022-11-22 10:30:00,580.59,582.01,580.58,580.95,2064.0,580.59,582.01,580.58,580.95,2064.0
2022-11-22 10:35:00,580.88,581.18,580.88,580.88,350.0,580.88,581.18,580.88,580.88,350.0
2022-11-22 10:40:00,580.88,580.88,580.88,580.88,0.0,580.88,580.88,580.88,580.88,0.0
2022-11-22 10:45:00,580.22,580.65,580.06,580.27,1003.0,580.22,580.65,580.06,580.27,1003.0
2022-11-22 10:50:00,580.04,580.04,578.81,578.81,200.0,580.04,580.04,578.81,578.81,200.0
2022-11-22 10:55:00,579.92,579.92,577.94,577.96,797.0,579.92,579.92,577.94,577.96,797.0
2022-11-22 11:00:00,577.96,577.96,577.96,577.96,0.0,577.96,577.96,577.96,577.96,0.0
2022-11-22 11:05:00,579.48,580.39,579.48,580.33,997.0,579.48,580.39,579.48,580.33,997.0
2022-11-22 11:10:00,580.58,580.68,580.04,580.05,1811.0,580.58,580.68,580.04,580.05,1811.0
2022-11-22 11:15:00,579.86,580.44,579.86,580.11,1001.0,579.86,580.44,579.86,580.11,1001.0
2022-11-22 11:20:00,580.02,580.1,579.71,579.86,1050.0,580.02,580.1,579.71,579.86,1050.0
2022-11-22 11:25:00,580.38,582.2,580.36,581.63,1202.0,580.38,582.2,580.36,581.63,1202.0
2022-11-22 11:30:00,581.63,581.63,581.63,581.63,0.0,581.63,581.63,581.63,581.63,0.0
2022-11-22 11:35:00,583.22,584.18,582.74,582.74,300.0,583.22,584.18,582.74,582.74,300.0
2022-11-22 11:40:00,582.72,582.72,580.13,580.13,500.0,582.72,582.72,580.13,580.13,500.0
2022-11-22 11:45:00,580.13,580.13,580.13,580.13,0.0,580.13,580.13,580.13,580.13,0.0
2022-11-22 11:50:00,580.13,580.13,580.13,580.13,0.0,580.13,580.13,580.13,580.13,0.0
2022-11-22 11:55:00,580.75,580.75,580.43,580.43,500.0,580.75,580.75,580.43,580.43,500.0
2022-11-22 12:00:00,580.41,580.64,579.11,579.11,873.0,580.41,580.64,579.11,579.11,873.0
2022-11-22 12:05:00,578.61,578.61,578.6,578.61,100.0,578.61,578.61,578.6,578.61,100.0
2022-11-22 12:10:00,578.61,578.61,578.61,578.61,0.0,578.61,578.61,578.61,578.61,0.0
2022-11-22 12:15:00,578.61,578.61,578.61,578.61,0.0,578.61,578.61,578.61,578.61,0.0
2022-11-22 12:20:00,575.7,576.1,575.55,575.55,1424.0,575.7,576.1,575.55,575.55,1424.0
2022-11-22 12:25:00,575.55,575.55,575.55,575.55,0.0,575.55,575.55,575.55,575.55,0.0
2022-11-22 12:30:00,574.14,574.14,574.14,574.14,100.0,574.14,574.14,574.14,574.14,100.0
2022-11-22 12:35:00,575.21,577.42,575.09,577.42,802.0,575.21,577.42,575.09,577.42,802.0
2022-11-22 12:40:00,577.35,577.35,577.35,577.35,100.0,577.35,577.35,577.35,577.35,100.0
2022-11-22 12:45:00,577.35,577.35,577.35,577.35,0.0,577.35,577.35,577.35,577.35,0.0
2022-11-22 12:50:00,577.35,577.35,577.35,577.35,0.0,577.35,577.35,577.35,577.35,0.0
2022-11-22 12:55:00,577.81,577.81,577.81,577.81,100.0,577.81,577.81,577.81,577.81,100.0
2022-11-22 13:00:00,577.12,577.12,576.79,576.79,302.0,577.12,577.12,576.79,576.79,302.0
2022-11-22 13:05:00,576.21,576.6,575.74,576.48,1600.0,576.21,576.6,575.74,576.48,1600.0
2022-11-22 13:10:00,576.48,576.48,575.66,575.66,838.0,576.48,576.48,575.66,575.66,838.0
2022-11-22 13:15:00,575.69,575.69,574.83,574.84,601.0,575.69,575.69,574.83,574.84,601.0
2022-11-22 13:20:00,575.4,575.4,575.4,575.4,425.0,575.4,575.4,575.4,575.4,425.0
2022-11-22 13:25:00,576.03,576.03,575.6,575.6,945.0,576.03,576.03,575.6,575.6,945.0
2022-11-22 13:30:00,576.05,578.0,575.76,578.0,6687.0,576.05,578.0,575.76,578.0,6687.0
2022-11-22 13:35:00,577.52,577.53,576.25,576.5,1020.0,577.52,577.53,576.25,576.5,1020.0
2022-11-22 13:40:00,576.64,577.06,576.64,577.05,400.0,576.64,577.06,576.64,577.05,400.0
2022-11-22 13:45:00,576.9,577.08,576.58,576.58,1117.0,576.9,577.08,576.58,576.58,1117.0
2022-11-22 13:50:00,577.07,577.07,576.72,576.72,400.0,577.07,577.07,576.72,576.72,400.0
2022-11-22 13:55:00,576.8,577.84,576.8,577.26,5082.0,576.8,577.84,576.8,577.26,5082.0
2022-11-22 14:00:00,577.33,577.6,577.05,577.42,1129.0,577.33,577.6,577.05,577.42,1129.0
2022-11-22 14:05:00,577.29,577.3,577.25,577.3,822.0,577.29,577.3,577.25,577.3,822.0
2022-11-22 14:10:00,576.73,576.73,576.72,576.73,100.0,576.73,576.73,576.72,576.73,100.0
2022-11-22 14:15:00,577.1,577.1,577.09,577.1,201.0,577.1,577.1,577.09,577.1,201.0
2022-11-22 14:20:00,577.29,577.29,577.29,577.29,100.0,577.29,577.29,577.29,577.29,100.0
2022-11-22 14:25:00,577.43,577.85,577.19,577.42,1276.0,577.43,577.85,577.19,577.42,1276.0
2022-11-22 14:30:00,577.67,577.99,577.67,577.95,1692.0,577.67,577.99,577.67,577.95,1692.0
2022-11-22 14:35:00,577.98,578.59,577.52,578.25,4920.0,577.98,578.59,577.52,578.25,4920.0
2022-11-22 14:40:00,577.97,578.15,577.9,577.9,700.0,577.97,578.15,577.9,577.9,700.0
2022-11-22 14:45:00,577.66,578.03,577.66,577.9,1060.0,577.66,578.03,577.66,577.9,1060.0
2022-11-22 14:50:00,577.97,578.02,577.9,577.9,2200.0,577.97,578.02,577.9,577.9,2200.0
2022-11-22 14:55:00,577.88,578.59,577.83,577.83,3028.0,577.88,578.59,577.83,577.83,3028.0
2022-11-22 15:00:00,577.63,578.39,577.62,578.03,600.0,577.63,578.39,577.62,578.03,600.0
2022-11-22 15:05:00,578.24,578.97,578.18,578.97,600.0,578.24,578.97,578.18,578.97,600.0
2022-11-22 15:10:00,578.81,578.81,578.81,578.81,100.0,578.81,578.81,578.81,578.81,100.0
2022-11-22 15:15:00,578.44,578.44,578.44,578.44,100.0,578.44,578.44,578.44,578.44,100.0
2022-11-22 15:20:00,579.02,579.03,578.98,578.98,500.0,579.02,579.03,578.98,578.98,500.0
2022-11-22 15:25:00,578.47,578.47,578.47,578.47,200.0,578.47,578.47,578.47,578.47,200.0
2022-11-22 15:30:00,578.72,578.99,578.71,578.81,400.0,578.72,578.99,578.71,578.81,400.0
2022-11-22 15:35:00,578.86,578.94,578.1,578.1,600.0,578.86,578.94,578.1,578.1,600.0
2022-11-22 15:40:00,578.12,578.12,578.11,578.12,100.0,578.12,578.12,578.11,578.12,100.0
2022-11-22 15:45:00,577.44,577.44,576.31,576.32,2154.0,577.44,577.44,576.31,576.32,2154.0
2022-11-22 15:50:00,576.76,577.81,576.54,577.29,1820.0,576.76,577.81,576.54,577.29,1820.0
2022-11-22 15:55:00,576.89,578.39,576.55,577.25,5308.0,576.89,578.39,576.55,577.25,5308.0
2022-11-23 09:30:00,578.42,587.68,578.42,587.68,1857.0,578.42,587.68,578.42,587.68,1857.0
2022-11-23 09:35:00,589.43,589.43,589.43,589.43,100.0,589.43,589.43,589.43,589.43,100.0
2022-11-23 09:40:00,589.43,589.43,585.28,589.0,300.0,589.43,589.43,585.28,589.0,300.0
2022-11-23 09:45:00,588.83,594.67,588.83,592.52,685.0,588.83,594.67,588.83,592.52,685.0
2022-11-23 09:50:00,594.67,594.67,585.19,586.69,3752.0,594.67,594.67,585.19,586.69,3752.0
2022-11-23 09:55:00,586.23,587.45,586.23,586.88,700.0,586.23,587.45,586.23,586.88,700.0
2022-11-23 10:00:00,586.38,586.38,585.73,585.73,200.0,586.38,586.38,585.73,585.73,200.0
2022-11-23 10:05:00,585.43,585.43,584.29,584.29,301.0,585.43,585.43,584.29,584.29,301.0
2022-11-23 10:10:00,583.7,586.63,583.7,586.63,800.0,583.7,586.63,583.7,586.63,800.0
2022-11-23 10:15:00,586.3,586.99,586.26,586.99,600.0,586.3,586.99,586.26,586.99,600.0
2022-11-23 10:20:00,586.66,588.68,586.66,588.68,1555.0,586.66,588.68,586.66,588.68,1555.0
2022-11-23 10:25:00,589.29,590.96,589.29,590.96,200.0,589.29,590.96,589.29,590.96,200.0
2022-11-23 10:30:00,589.97,589.97,589.97,589.97,115.0,589.97,589.97,589.97,589.97,115.0
2022-11-23 10:35:00,594.5,594.5,594.5,594.5,100.0,594.5,594.5,594.5,594.5,100.0
2022-11-23 10:40:00,591.34,591.34,590.37,590.51,1100.0,591.34,591.34,590.37,590.51,1100.0
2022-11-23 10:45:00,589.34,591.21,589.29,590.17,700.0,589.34,591.21,589.29,590.17,700.0
2022-11-23 10:50:00,591.16,592.67,590.52,590.52,700.0,591.16,592.67,590.52,590.52,700.0
2022-11-23 10:55:00,589.86,589.86,589.86,589.86,100.0,589.86,589.86,589.86,589.86,100.0
2022-11-23 11:00:00,589.91,590.5,589.91,590.5,200.0,589.91,590.5,589.91,590.5,200.0
2022-11-23 11:05:00,591.54,591.54,590.31,590.31,213.0,591.54,591.54,590.31,590.31,213.0
2022-11-23 11:10:00,590.24,590.24,589.68,589.68,500.0,590.24,590.24,589.68,589.68,500.0
2022-11-23 11:15:00,590.14,590.89,588.29,588.29,703.0,590.14,590.89,588.29,588.29,703.0
2022-11-23 11:20:00,588.29,588.29,588.29,588.29,0.0,588.29,588.29,588.29,588.29,0.0
2022-11-23 11:25:00,587.94,587.94,585.34,585.34,500.0,587.94,587.94,585.34,585.34,500.0
2022-11-23 11:30:00,586.09,587.6,586.09,587.6,200.0,586.09,587.6,586.09,587.6,200.0
2022-11-23 11:35:00,587.6,587.6,587.6,587.6,0.0,587.6,587.6,587.6,587.6,0.0
2022-11-23 11:40:00,586.89,587.24,585.24,587.24,1100.0,586.89,587.24,585.24,587.24,1100.0
2022-11-23 11:45:00,585.31,586.38,584.94,585.14,1900.0,585.31,586.38,584.94,585.14,1900.0
2022-11-23 11:50:00,583.35,583.35,583.35,583.35,200.0,583.35,583.35,583.35,583.35,200.0
2022-11-23 11:55:00,583.35,583.35,583.35,583.35,0.0,583.35,583.35,583.35,583.35,0.0
2022-11-23 12:00:00,581.95,581.95,581.94,581.95,100.0,581.95,581.95,581.94,581.95,100.0
2022-11-23 12:05:00,581.95,581.95,581.95,581.95,0.0,581.95,581.95,581.95,581.95,0.0
2022-11-23 12:10:00,582.54,582.54,581.81,582.33,700.0,582.54,582.54,581.81,582.33,700.0
2022-11-23 12:15:00,581.05,583.79,581.04,583.53,1665.0,581.05,583.79,581.04,583.53,1665.0
2022-11-23 12:20:00,583.53,583.53,583.53,583.53,0.0,583.53,583.53,583.53,583.53,0.0
2022-11-23 12:25:00,584.74,584.74,583.5,584.22,1322.0,584.74,584.74,583.5,584.22,1322.0
2022-11-23 12:30:00,584.22,584.22,584.22,584.22,0.0,584.22,584.22,584.22,584.22,0.0
2022-11-23 12:35:00,584.45,585.58,584.45,585.4,1550.0,584.45,585.58,584.45,585.4,1550.0
2022-11-23 12:40:00,585.36,585.41,585.36,585.4,200.0,585.36,585.41,585.36,585.4,200.0
2022-11-23 12:45:00,585.4,585.41,583.66,584.2,1400.0,585.4,585.41,583.66,584.2,1400.0
2022-11-23 12:50:00,583.49,583.49,581.48,581.48,1300.0,583.49,583.49,581.48,581.48,1300.0
2022-11-23 12:55:00,581.48,581.48,581.48,581.48,0.0,581.48,581.48,581.48,581.48,0.0
2022-11-23 13:00:00,581.54,582.3,581.3,581.97,800.0,581.54,582.3,581.3,581.97,800.0
2022-11-23 13:05:00,581.97,581.97,581.97,581.97,0.0,581.97,581.97,581.97,581.97,0.0
2022-11-23 13:10:00,582.42,582.42,582.0,582.38,300.0,582.42,582.42,582.0,582.38,300.0
2022-11-23 13:15:00,581.87,585.65,581.56,585.64,2648.0,581.87,585.65,581.56,585.64,2648.0
2022-11-23 13:20:00,586.72,586.72,586.72,586.72,100.0,586.72,586.72,586.72,586.72,100.0
2022-11-23 13:25:00,587.65,587.65,587.61,587.61,270.0,587.65,587.65,587.61,587.61,270.0
2022-11-23 13:30:00,588.01,588.01,585.57,585.57,900.0,588.01,588.01,585.57,585.57,900.0
2022-11-23 13:35:00,585.14,585.14,585.14,585.14,176.0,585.14,585.14,585.14,585.14,176.0
2022-11-23 13:40:00,584.59,585.56,584.59,585.49,300.0,584.59,585.56,584.59,585.49,300.0
2022-11-23 13:45:00,585.49,585.49,585.49,585.49,0.0,585.49,585.49,585.49,585.49,0.0
2022-11-23 13:50:00,586.19,586.2,585.68,585.69,1200.0,586.19,586.2,585.68,585.69,1200.0
2022-11-23 13:55:00,586.67,587.19,586.62,587.19,500.0,586.67,587.19,586.62,587.19,500.0
2022-11-23 14:00:00,588.33,589.01,585.73,589.01,500.0,588.33,589.01,585.73,589.01,500.0
2022-11-23 14:05:00,589.34,589.34,588.24,589.0,323.0,589.34,589.34,588.24,589.0,323.0
2022-11-23 14:10:00,588.37,588.37,586.46,586.46,1008.0,588.37,588.37,586.46,586.46,1008.0
2022-11-23 14:15:00,586.98,586.98,586.97,586.98,100.0,586.98,586.98,586.97,586.98,100.0
2022-11-23 14:20:00,585.67,585.67,585.67,585.67,100.0,585.67,585.67,585.67,585.67,100.0
2022-11-23 14:25:00,586.22,586.22,586.21,586.22,300.0,586.22,586.22,586.21,586.22,300.0
2022-11-23 14:30:00,585.13,586.17,584.22,586.17,600.0,585.13,586.17,584.22,586.17,600.0
2022-11-23 14:35:00,584.7,585.4,584.36,584.36,1075.0,584.7,585.4,584.36,584.36,1075.0
2022-11-23 14:40:00,586.12,587.24,586.12,587.24,400.0,586.12,587.24,586.12,587.24,400.0
2022-11-23 14:45:00,587.39,587.76,586.77,587.76,826.0,587.39,587.76,586.77,587.76,826.0
2022-11-23 14:50:00,588.18,588.18,586.78,586.78,650.0,588.18,588.18,586.78,586.78,650.0
2022-11-23 14:55:00,587.1,587.73,587.1,587.28,400.0,587.1,587.73,587.1,587.28,400.0
2022-11-23 15:00:00,587.72,587.73,585.11,586.09,838.0,587.72,587.73,585.11,586.09,838.0
2022-11-23 15:05:00,585.57,586.33,585.57,586.33,200.0,585.57,586.33,585.57,586.33,200.0
2022-11-23 15:10:00,587.03,587.03,586.41,586.87,891.0,587.03,587.03,586.41,586.87,891.0
2022-11-23 15:15:00,587.7,587.7,587.7,587.7,100.0,587.7,587.7,587.7,587.7,100.0
2022-11-23 15:20:00,587.07,587.12,585.11,585.11,500.0,587.07,587.12,585.11,585.11,500.0
2022-11-23 15:25:00,584.56,584.56,584.56,584.56,100.0,584.56,584.56,584.56,584.56,100.0
2022-11-23 15:30:00,584.19,584.19,583.12,584.05,300.0,584.19,584.19,583.12,584.05,300.0
2022-11-23 15:35:00,583.5,583.98,582.06,583.6,1001.0,583.5,583.98,582.06,583.6,1001.0
2022-11-23 15:40:00,583.33,583.33,582.54,583.27,400.0,583.33,583.33,582.54,583.27,400.0
2022-11-23 15:45:00,582.65,583.2,581.0,581.85,3422.0,582.65,583.2,581.0,581.85,3422.0
2022-11-23 15:50:00,580.49,581.7,580.04,580.04,1639.0,580.49,581.7,580.04,580.04,1639.0
2022-11-23 15:55:00,579.99,580.19,578.29,579.54,7028.0,579.99,580.19,578.29,579.54,7028.0
2022-11-25 09:30:00,576.59,576.59,572.83,572.83,2260.0,576.59,576.59,572.83,572.83,2260.0
2022-11-25 09:35:00,572.83,572.83,572.83,572.83,0.0,572.83,572.83,572.83,572.83,0.0
2022-11-25 09:40:00,571.55,571.55,571.55,571.55,130.0,571.55,571.55,571.55,571.55,130.0
2022-11-25 09:45:00,574.91,575.78,572.29,573.38,1100.0,574.91,575.78,572.29,573.38,1100.0
2022-11-25 09:50:00,573.38,573.38,573.38,573.38,0.0,573.38,573.38,573.38,573.38,0.0
2022-11-25 09:55:00,571.05,571.05,571.05,571.05,156.0,571.05,571.05,571.05,571.05,156.0
2022-11-25 10:00:00,570.93,571.29,570.81,571.29,300.0,570.93,571.29,570.81,571.29,300.0
2022-11-25 10:05:00,573.15,573.15,573.14,573.15,471.0,573.15,573.15,573.14,573.15,471.0
2022-11-25 10:10:00,575.82,575.82,575.72,575.73,200.0,575.82,575.82,575.72,575.73,200.0
2022-11-25 10:15:00,575.79,578.77,575.79,578.76,820.0,575.79,578.77,575.79,578.76,820.0
2022-11-25 10:20:00,578.63,578.64,576.8,577.42,1292.0,578.63,578.64,576.8,577.42,1292.0
2022-11-25 10:25:00,576.44,576.44,576.44,576.44,100.0,576.44,576.44,576.44,576.44,100.0
2022-11-25 10:30:00,576.14,578.72,576.14,578.72,1198.0,576.14,578.72,576.14,578.72,1198.0
2022-11-25 10:35:00,579.2,580.89,579.2,580.89,600.0,579.2,580.89,579.2,580.89,600.0
2022-11-25 10:40:00,582.09,582.09,580.1,580.38,1238.0,582.09,582.09,580.1,580.38,1238.0
2022-11-25 10:45:00,580.8,581.51,580.8,581.51,200.0,580.8,581.51,580.8,581.51,200.0
2022-11-25 10:50:00,582.68,582.68,582.68,582.68,100.0,582.68,582.68,582.68,582.68,100.0
2022-11-25 10:55:00,582.59,583.08,582.23,582.23,300.0,582.59,583.08,582.23,582.23,300.0
2022-11-25 11:00:00,582.73,582.73,582.73,582.73,100.0,582.73,582.73,582.73,582.73,100.0
2022-11-25 11:05:00,583.32,584.31,581.66,581.66,1400.0,583.32,584.31,581.66,581.66,1400.0
2022-11-25 11:10:00,581.66,581.66,581.66,581.66,0.0,581.66,581.66,581.66,581.66,0.0
2022-11-25 11:15:00,580.9,580.9,580.9,580.9,100.0,580.9,580.9,580.9,580.9,100.0
2022-11-25 11:20:00,581.42,581.42,581.41,581.42,214.0,581.42,581.42,581.41,581.42,214.0
2022-11-25 11:25:00,581.7,582.99,581.7,582.65,629.0,581.7,582.99,581.7,582.65,629.0
2022-11-25 11:30:00,582.54,584.4,582.54,584.39,600.0,582.54,584.4,582.54,584.39,600.0
2022-11-25 11:35:00,584.06,584.06,583.2,583.4,500.0,584.06,584.06,583.2,583.4,500.0
2022-11-25 11:40:00,584.73,587.76,584.72,586.8,2200.0,584.73,587.76,584.72,586.8,2200.0
2022-11-25 11:45:00,587.23,587.23,586.92,586.93,222.0,587.23,587.23,586.92,586.93,222.0
2022-11-25 11:50:00,586.0,588.49,585.58,588.49,1646.0,586.0,588.49,585.58,588.49,1646.0
2022-11-25 11:55:00,588.42,588.42,588.42,588.42,100.0,588.42,588.42,588.42,588.42,100.0
2022-11-25 12:00:00,587.62,587.62,587.03,587.03,300.0,587.62,587.62,587.03,587.03,300.0
2022-11-25 12:05:00,587.01,588.53,586.74,587.76,1267.0,587.01,588.53,586.74,587.76,1267.0
2022-11-25 12:10:00,588.27,588.27,588.27,588.27,100.0,588.27,588.27,588.27,588.27,100.0
2022-11-25 12:15:00,588.27,588.27,588.27,588.27,0.0,588.27,588.27,588.27,588.27,0.0
2022-11-25 12:20:00,589.7,589.97,588.56,588.61,1350.0,589.7,589.97,588.56,588.61,1350.0
2022-11-25 12:25:00,588.77,588.78,588.77,588.77,100.0,588.77,588.78,588.77,588.77,100.0
2022-11-25 12:30:00,588.3,588.3,588.27,588.27,300.0,588.3,588.3,588.27,588.27,300.0
2022-11-25 12:35:00,588.27,588.27,588.27,588.27,0.0,588.27,588.27,588.27,588.27,0.0
2022-11-25 12:40:00,587.35,587.7,586.74,586.74,1103.0,587.35,587.7,586.74,586.74,1103.0
2022-11-25 12:45:00,587.22,587.22,587.22,587.22,100.0,587.22,587.22,587.22,587.22,100.0
2022-11-25 12:50:00,587.79,588.29,587.79,588.22,400.0,587.79,588.29,587.79,588.22,400.0
2022-11-25 12:55:00,588.59,589.07,587.65,587.65,2177.0,588.59,589.07,587.65,587.65,2177.0
2022-11-28 09:30:00,579.43,589.05,579.43,582.34,2996.0,579.43,589.05,579.43,582.34,2996.0
2022-11-28 09:35:00,586.01,586.01,586.01,586.01,100.0,586.01,586.01,586.01,586.01,100.0
2022-11-28 09:40:00,586.02,586.02,583.24,583.24,251.0,586.02,586.02,583.24,583.24,251.0
2022-11-28 09:45:00,581.8,581.8,577.92,577.92,856.0,581.8,581.8,577.92,577.92,856.0
2022-11-28 09:50:00,579.07,579.07,575.0,577.03,750.0,579.07,579.07,575.0,577.03,750.0
2022-11-28 09:55:00,577.38,577.38,575.53,575.53,500.0,577.38,577.38,575.53,575.53,500.0
2022-11-28 10:00:00,575.98,577.29,575.02,575.02,1100.0,575.98,577.29,575.02,575.02,1100.0
2022-11-28 10:05:00,576.67,576.67,571.81,575.2,5446.0,576.67,576.67,571.81,575.2,5446.0
2022-11-28 10:10:00,575.22,576.63,575.22,576.63,207.0,575.22,576.63,575.22,576.63,207.0
2022-11-28 10:15:00,576.63,576.63,576.63,576.63,0.0,576.63,576.63,576.63,576.63,0.0
2022-11-28 10:20:00,575.81,575.85,575.81,575.85,200.0,575.81,575.85,575.81,575.85,200.0
2022-11-28 10:25:00,575.18,575.24,575.17,575.24,200.0,575.18,575.24,575.17,575.24,200.0
2022-11-28 10:30:00,575.89,576.54,575.85,575.85,1214.0,575.89,576.54,575.85,575.85,1214.0
2022-11-28 10:35:00,575.12,576.01,575.12,575.21,400.0,575.12,576.01,575.12,575.21,400.0
2022-11-28 10:40:00,578.57,578.75,578.57,578.75,200.0,578.57,578.75,578.57,578.75,200.0
2022-11-28 10:45:00,579.19,579.19,579.14,579.14,200.0,579.19,579.19,579.14,579.14,200.0
2022-11-28 10:50:00,579.15,579.15,579.15,579.15,100.0,579.15,579.15,579.15,579.15,100.0
2022-11-28 10:55:00,580.12,580.67,578.21,578.79,905.0,580.12,580.67,578.21,578.79,905.0
2022-11-28 11:00:00,579.42,582.44,579.36,582.14,1500.0,579.42,582.44,579.36,582.14,1500.0
2022-11-28 11:05:00,582.14,582.14,582.14,582.14,0.0,582.14,582.14,582.14,582.14,0.0
2022-11-28 11:10:00,582.7,582.7,582.7,582.7,100.0,582.7,582.7,582.7,582.7,100.0
2022-11-28 11:15:00,582.76,582.76,582.03,582.03,200.0,582.76,582.76,582.03,582.03,200.0
2022-11-28 11:20:00,581.95,582.41,580.49,580.49,1243.0,581.95,582.41,580.49,580.49,1243.0
2022-11-28 11:25:00,581.0,581.6,580.3,580.3,1514.0,581.0,581.6,580.3,580.3,1514.0
2022-11-28 11:30:00,580.23,580.23,580.19,580.19,200.0,580.23,580.23,580.19,580.19,200.0
2022-11-28 11:35:00,579.45,579.45,579.45,579.45,100.0,579.45,579.45,579.45,579.45,100.0
2022-11-28 11:40:00,580.11,580.11,580.08,580.09,200.0,580.11,580.11,580.08,580.09,200.0
2022-11-28 11:45:00,579.71,580.23,579.71,580.23,500.0,579.71,580.23,579.71,580.23,500.0
2022-11-28 11:50:00,580.23,580.23,580.23,580.23,0.0,580.23,580.23,580.23,580.23,0.0
2022-11-28 11:55:00,580.23,580.23,580.23,580.23,0.0,580.23,580.23,580.23,580.23,0.0
2022-11-28 12:00:00,580.96,580.96,579.32,579.33,400.0,580.96,580.96,579.32,579.33,400.0
2022-11-28 12:05:00,580.04,581.23,580.04,580.31,500.0,580.04,581.23,580.04,580.31,500.0
2022-11-28 12:10:00,579.01,579.01,579.01,579.01,100.0,579.01,579.01,579.01,579.01,100.0
2022-11-28 12:15:00,579.01,579.01,579.01,579.01,0.0,579.01,579.01,579.01,579.01,0.0
2022-11-28 12:20:00,581.69,581.69,581.69,581.69,100.0,581.69,581.69,581.69,581.69,100.0
2022-11-28 12:25:00,582.58,582.58,582.58,582.58,100.0,582.58,582.58,582.58,582.58,100.0
2022-11-28 12:30:00,582.95,582.95,582.94,582.95,300.0,582.95,582.95,582.94,582.95,300.0
2022-11-28 12:35:00,582.95,582.95,582.95,582.95,0.0,582.95,582.95,582.95,582.95,0.0
2022-11-28 12:40:00,583.0,583.0,583.0,583.0,100.0,583.0,583.0,583.0,583.0,100.0
2022-11-28 12:45:00,581.85,581.85,581.83,581.83,200.0,581.85,581.85,581.83,581.83,200.0
2022-11-28 12:50:00,580.96,580.96,580.96,580.96,100.0,580.96,580.96,580.96,580.96,100.0
2022-11-28 12:55:00,580.87,580.87,580.87,580.87,200.0,580.87,580.87,580.87,580.87,200.0
2022-11-28 13:00:00,580.98,580.98,580.98,580.98,160.0,580.98,580.98,580.98,580.98,160.0
2022-11-28 13:05:00,580.98,580.98,580.98,580.98,0.0,580.98,580.98,580.98,580.98,0.0
2022-11-28 13:10:00,580.98,580.98,580.98,580.98,0.0,580.98,580.98,580.98,580.98,0.0
2022-11-28 13:15:00,581.65,581.65,581.65,581.65,102.0,581.65,581.65,581.65,581.65,102.0
2022-11-28 13:20:00,582.31,582.31,582.31,582.31,100.0,582.31,582.31,582.31,582.31,100.0
2022-11-28 13:25:00,582.31,582.31,582.31,582.31,0.0,582.31,582.31,582.31,582.31,0.0
2022-11-28 13:30:00,582.72,582.72,582.71,582.72,156.0,582.72,582.72,582.71,582.72,156.0
2022-11-28 13:35:00,582.02,582.47,582.02,582.47,200.0,582.02,582.47,582.02,582.47,200.0
2022-11-28 13:40:00,582.47,582.47,582.24,582.24,200.0,582.47,582.47,582.24,582.24,200.0
2022-11-28 13:45:00,581.48,581.48,581.47,581.48,200.0,581.48,581.48,581.47,581.48,200.0
2022-11-28 13:50:00,581.48,581.48,581.48,581.48,0.0,581.48,581.48,581.48,581.48,0.0
2022-11-28 13:55:00,579.42,580.38,579.01,580.38,952.0,579.42,580.38,579.01,580.38,952.0
2022-11-28 14:00:00,580.55,580.66,579.61,580.66,300.0,580.55,580.66,579.61,580.66,300.0
2022-11-28 14:05:00,580.66,580.66,580.66,580.66,0.0,580.66,580.66,580.66,580.66,0.0
2022-11-28 14:10:00,580.01,580.63,580.01,580.63,200.0,580.01,580.63,580.01,580.63,200.0
2022-11-28 14:15:00,580.63,580.63,580.63,580.63,0.0,580.63,580.63,580.63,580.63,0.0
2022-11-28 14:20:00,580.57,582.6,580.34,581.67,3491.0,580.57,582.6,580.34,581.67,3491.0
2022-11-28 14:25:00,582.5,582.5,582.5,582.5,100.0,582.5,582.5,582.5,582.5,100.0
2022-11-28 14:30:00,581.96,583.0,581.93,583.0,2060.0,581.96,583.0,581.93,583.0,2060.0
2022-11-28 14:35:00,583.64,583.67,583.64,583.67,209.0,583.64,583.67,583.64,583.67,209.0
2022-11-28 14:40:00,584.18,584.18,584.18,584.18,100.0,584.18,584.18,584.18,584.18,100.0
2022-11-28 14:45:00,585.36,585.36,585.25,585.25,200.0,585.36,585.36,585.25,585.25,200.0
2022-11-28 14:50:00,585.67,585.67,584.67,585.5,4489.0,585.67,585.67,584.67,585.5,4489.0
2022-11-28 14:55:00,585.49,585.49,584.76,585.44,627.0,585.49,585.49,584.76,585.44,627.0
2022-11-28 15:00:00,584.95,585.38,584.7,584.86,2343.0,584.95,585.38,584.7,584.86,2343.0
2022-11-28 15:05:00,585.0,585.0,583.17,583.18,7724.0,585.0,585.0,583.17,583.18,7724.0
2022-11-28 15:10:00,583.18,583.18,583.18,583.18,0.0,583.18,583.18,583.18,583.18,0.0
2022-11-28 15:15:00,583.81,584.92,583.41,583.75,1800.0,583.81,584.92,583.41,583.75,1800.0
2022-11-28 15:20:00,583.74,584.26,583.73,584.26,400.0,583.74,584.26,583.73,584.26,400.0
2022-11-28 15:25:00,583.54,583.54,583.54,583.54,100.0,583.54,583.54,583.54,583.54,100.0
2022-11-28 15:30:00,583.87,585.04,583.87,585.04,800.0,583.87,585.04,583.87,585.04,800.0
2022-11-28 15:35:00,585.03,585.26,584.55,585.25,300.0,585.03,585.26,584.55,585.25,300.0
2022-11-28 15:40:00,584.12,585.79,584.11,585.79,1600.0,584.12,585.79,584.11,585.79,1600.0
2022-11-28 15:45:00,585.92,586.62,585.56,585.56,1649.0,585.92,586.62,585.56,585.56,1649.0
2022-11-28 15:50:00,585.93,585.93,585.3,585.73,2185.0,585.93,585.93,585.3,585.73,2185.0
2022-11-28 15:55:00,585.45,587.7,584.8,587.68,12206.0,585.45,587.7,584.8,587.68,12206.0
2022-11-29 09:30:00,583.78,583.78,579.48,579.87,3132.0,583.78,583.78,579.48,579.87,3132.0
2022-11-29 09:35:00,579.71,580.32,579.5,579.9,630.0,579.71,580.32,579.5,579.9,630.0
2022-11-29 09:40:00,579.9,579.9,579.9,579.9,0.0,579.9,579.9,579.9,579.9,0.0
2022-11-29 09:45:00,583.78,585.22,582.48,584.15,925.0,583.78,585.22,582.48,584.15,925.0
2022-11-29 09:50:00,584.15,584.15,584.15,584.15,0.0,584.15,584.15,584.15,584.15,0.0
2022-11-29 09:55:00,585.91,585.91,585.91,585.91,200.0,585.91,585.91,585.91,585.91,200.0
2022-11-29 10:00:00,587.39,587.39,587.39,587.39,149.0,587.39,587.39,587.39,587.39,149.0
2022-11-29 10:05:00,587.4,589.14,587.4,589.14,200.0,587.4,589.14,587.4,589.14,200.0
2022-11-29 10:10:00,588.06,588.06,584.94,584.94,2322.0,588.06,588.06,584.94,584.94,2322.0
2022-11-29 10:15:00,587.17,593.51,587.17,593.51,4465.0,587.17,593.51,587.17,593.51,4465.0
2022-11-29 10:20:00,593.95,597.06,593.95,595.84,3773.0,593.95,597.06,593.95,595.84,3773.0
2022-11-29 10:25:00,595.45,596.0,593.42,594.0,1800.0,595.45,596.0,593.42,594.0,1800.0
2022-11-29 10:30:00,594.93,595.07,594.22,594.22,600.0,594.93,595.07,594.22,594.22,600.0
2022-11-29 10:35:00,594.34,594.34,594.02,594.02,370.0,594.34,594.34,594.02,594.02,370.0
2022-11-29 10:40:00,594.23,594.84,594.22,594.84,209.0,594.23,594.84,594.22,594.84,209.0
2022-11-29 10:45:00,595.39,596.83,594.95,596.83,1390.0,595.39,596.83,594.95,596.83,1390.0
2022-11-29 10:50:00,595.69,596.94,593.29,594.16,5219.0,595.69,596.94,593.29,594.16,5219.0
2022-11-29 10:55:00,594.39,596.0,594.39,596.0,400.0,594.39,596.0,594.39,596.0,400.0
2022-11-29 11:00:00,596.49,596.49,595.7,595.91,600.0,596.49,596.49,595.7,595.91,600.0
2022-11-29 11:05:00,594.63,594.63,594.63,594.63,200.0,594.63,594.63,594.63,594.63,200.0
2022-11-29 11:10:00,594.63,594.63,594.33,594.34,300.0,594.63,594.63,594.33,594.34,300.0
2022-11-29 11:15:00,593.71,594.56,591.95,591.95,1943.0,593.71,594.56,591.95,591.95,1943.0
2022-11-29 11:20:00,589.78,591.68,589.78,591.68,300.0,589.78,591.68,589.78,591.68,300.0
2022-11-29 11:25:00,591.68,591.68,590.51,590.51,473.0,591.68,591.68,590.51,590.51,473.0
2022-11-29 11:30:00,591.76,591.77,591.15,591.61,500.0,591.76,591.77,591.15,591.61,500.0
2022-11-29 11:35:00,591.72,591.72,590.89,590.89,218.0,591.72,591.72,590.89,590.89,218.0
2022-11-29 11:40:00,592.43,593.02,591.88,593.01,500.0,592.43,593.02,591.88,593.01,500.0
2022-11-29 11:45:00,592.11,593.78,592.11,593.77,626.0,592.11,593.78,592.11,593.77,626.0
2022-11-29 11:50:00,593.97,593.97,590.68,591.57,3013.0,593.97,593.97,590.68,591.57,3013.0
2022-11-29 11:55:00,591.56,592.28,590.84,592.28,3800.0,591.56,592.28,590.84,592.28,3800.0
2022-11-29 12:00:00,591.83,591.83,591.82,591.83,100.0,591.83,591.83,591.82,591.83,100.0
2022-11-29 12:05:00,591.58,591.58,591.57,591.58,100.0,591.58,591.58,591.57,591.58,100.0
2022-11-29 12:10:00,590.86,592.63,590.65,592.12,2102.0,590.86,592.63,590.65,592.12,2102.0
2022-11-29 12:15:00,593.33,593.33,593.24,593.24,200.0,593.33,593.33,593.24,593.24,200.0
2022-11-29 12:20:00,593.37,593.59,593.23,593.23,400.0,593.37,593.59,593.23,593.23,400.0
2022-11-29 12:25:00,593.29,593.73,592.55,593.73,486.0,593.29,593.73,592.55,593.73,486.0
2022-11-29 12:30:00,593.74,593.78,593.74,593.78,300.0,593.74,593.78,593.74,593.78,300.0
2022-11-29 12:35:00,593.35,593.99,593.35,593.86,600.0,593.35,593.99,593.35,593.86,600.0
2022-11-29 12:40:00,595.47,596.72,595.47,596.72,200.0,595.47,596.72,595.47,596.72,200.0
2022-11-29 12:45:00,596.94,597.13,596.94,597.13,300.0,596.94,597.13,596.94,597.13,300.0
2022-11-29 12:50:00,596.29,596.8,595.9,595.9,500.0,596.29,596.8,595.9,595.9,500.0
2022-11-29 12:55:00,595.09,595.9,595.09,595.59,400.0,595.09,595.9,595.09,595.59,400.0
2022-11-29 13:00:00,593.85,593.9,592.49,593.28,2197.0,593.85,593.9,592.49,593.28,2197.0
2022-11-29 13:05:00,593.62,593.62,592.32,593.18,700.0,593.62,593.62,592.32,593.18,700.0
2022-11-29 13:10:00,592.08,592.1,592.08,592.1,344.0,592.08,592.1,592.08,592.1,344.0
2022-11-29 13:15:00,591.39,591.39,589.47,589.47,300.0,591.39,591.39,589.47,589.47,300.0
2022-11-29 13:20:00,588.3,589.11,588.3,589.11,200.0,588.3,589.11,588.3,589.11,200.0
2022-11-29 13:25:00,587.7,588.87,587.67,588.87,484.0,587.7,588.87,587.67,588.87,484.0
2022-11-29 13:30:00,588.65,588.66,588.65,588.65,136.0,588.65,588.66,588.65,588.65,136.0
2022-11-29 13:35:00,588.65,588.66,587.45,587.45,1883.0,588.65,588.66,587.45,587.45,1883.0
2022-11-29 13:40:00,587.98,588.05,587.5,587.5,470.0,587.98,588.05,587.5,587.5,470.0
2022-11-29 13:45:00,588.65,588.85,588.65,588.85,200.0,588.65,588.85,588.65,588.85,200.0
2022-11-29 13:50:00,589.72,589.72,589.05,589.05,502.0,589.72,589.72,589.05,589.05,502.0
2022-11-29 13:55:00,590.35,590.35,590.35,590.35,787.0,590.35,590.35,590.35,590.35,787.0
2022-11-29 14:00:00,590.85,591.41,590.84,591.41,364.0,590.85,591.41,590.84,591.41,364.0
2022-11-29 14:05:00,591.41,591.41,591.41,591.41,0.0,591.41,591.41,591.41,591.41,0.0
2022-11-29 14:10:00,591.5,592.72,591.5,592.72,600.0,591.5,592.72,591.5,592.72,600.0
2022-11-29 14:15:00,592.13,592.13,590.66,590.67,977.0,592.13,592.13,590.66,590.67,977.0
2022-11-29 14:20:00,590.66,590.66,589.87,590.58,801.0,590.66,590.66,589.87,590.58,801.0
2022-11-29 14:25:00,589.46,589.46,589.46,589.46,103.0,589.46,589.46,589.46,589.46,103.0
2022-11-29 14:30:00,589.46,589.46,589.46,589.46,0.0,589.46,589.46,589.46,589.46,0.0
2022-11-29 14:35:00,588.0,589.09,588.0,589.09,874.0,588.0,589.09,588.0,589.09,874.0
2022-11-29 14:40:00,588.26,590.12,587.52,587.52,2977.0,588.26,590.12,587.52,587.52,2977.0
2022-11-29 14:45:00,587.48,587.59,585.89,586.43,1538.0,587.48,587.59,585.89,586.43,1538.0
2022-11-29 14:50:00,587.91,587.91,587.91,587.91,100.0,587.91,587.91,587.91,587.91,100.0
2022-11-29 14:55:00,587.91,587.91,587.91,587.91,0.0,587.91,587.91,587.91,587.91,0.0
2022-11-29 15:00:00,588.33,589.53,587.96,588.05,1816.0,588.33,589.53,587.96,588.05,1816.0
2022-11-29 15:05:00,588.42,588.42,588.36,588.36,200.0,588.42,588.42,588.36,588.36,200.0
2022-11-29 15:10:00,588.36,588.36,588.36,588.36,0.0,588.36,588.36,588.36,588.36,0.0
2022-11-29 15:15:00,590.49,590.75,589.69,589.69,700.0,590.49,590.75,589.69,589.69,700.0
2022-11-29 15:20:00,590.23,591.28,589.94,589.94,1100.0,590.23,591.28,589.94,589.94,1100.0
2022-11-29 15:25:00,590.05,591.45,590.04,591.45,500.0,590.05,591.45,590.04,591.45,500.0
2022-11-29 15:30:00,590.87,590.87,590.03,590.82,500.0,590.87,590.87,590.03,590.82,500.0
2022-11-29 15:35:00,591.1,591.1,591.1,591.1,200.0,591.1,591.1,591.1,591.1,200.0
2022-11-29 15:40:00,591.47,592.28,591.29,591.51,1970.0,591.47,592.28,591.29,591.51,1970.0
2022-11-29 15:45:00,590.66,590.66,589.35,589.52,898.0,590.66,590.66,589.35,589.52,898.0
2022-11-29 15:50:00,589.55,589.91,588.7,589.3,1572.0,589.55,589.91,588.7,589.3,1572.0
2022-11-29 15:55:00,589.72,591.67,589.3,591.67,9374.0,589.72,591.67,589.3,591.67,9374.0
2022-11-30 09:30:00,587.37,587.37,582.49,582.49,2775.0,587.37,587.37,582.49,582.49,2775.0
2022-11-30 09:35:00,590.72,591.26,587.89,587.89,500.0,590.72,591.26,587.89,587.89,500.0
2022-11-30 09:40:00,587.0,587.0,585.33,585.33,711.0,587.0,587.0,585.33,585.33,711.0
2022-11-30 09:45:00,586.59,590.57,585.3,590.27,1300.0,586.59,590.57,585.3,590.27,1300.0
2022-11-30 09:50:00,589.11,589.92,587.44,587.83,908.0,589.11,589.92,587.44,587.83,908.0
2022-11-30 09:55:00,586.31,592.0,586.31,591.8,1865.0,586.31,592.0,586.31,591.8,1865.0
2022-11-30 10:00:00,592.17,594.3,592.1,592.1,2010.0,592.17,594.3,592.1,592.1,2010.0
2022-11-30 10:05:00,594.27,595.32,594.27,594.95,1017.0,594.27,595.32,594.27,594.95,1017.0
2022-11-30 10:10:00,596.76,596.8,595.89,596.78,957.0,596.76,596.8,595.89,596.78,957.0
2022-11-30 10:15:00,596.78,596.78,596.78,596.78,0.0,596.78,596.78,596.78,596.78,0.0
2022-11-30 10:20:00,599.02,599.02,595.84,595.84,1350.0,599.02,599.02,595.84,595.84,1350.0
2022-11-30 10:25:00,595.76,599.99,595.11,596.89,4706.0,595.76,599.99,595.11,596.89,4706.0
2022-11-30 10:30:00,597.6,597.6,595.95,595.95,846.0,597.6,597.6,595.95,595.95,846.0
2022-11-30 10:35:00,595.13,595.13,593.6,593.63,1602.0,595.13,595.13,593.6,593.63,1602.0
2022-11-30 10:40:00,594.33,596.45,594.33,595.86,1300.0,594.33,596.45,594.33,595.86,1300.0
2022-11-30 10:45:00,594.99,594.99,593.5,594.63,400.0,594.99,594.99,593.5,594.63,400.0
2022-11-30 10:50:00,596.0,597.46,595.99,597.46,436.0,596.0,597.46,595.99,597.46,436.0
2022-11-30 10:55:00,596.35,596.35,595.23,595.89,719.0,596.35,596.35,595.23,595.89,719.0
2022-11-30 11:00:00,595.31,595.46,595.31,595.46,200.0,595.31,595.46,595.31,595.46,200.0
2022-11-30 11:05:00,595.0,595.54,595.0,595.54,514.0,595.0,595.54,595.0,595.54,514.0
2022-11-30 11:10:00,596.93,600.07,596.92,600.07,1285.0,596.93,600.07,596.92,600.07,1285.0
2022-11-30 11:15:00,600.19,600.19,599.35,599.35,500.0,600.19,600.19,599.35,599.35,500.0
2022-11-30 11:20:00,599.13,599.27,598.98,599.27,300.0,599.13,599.27,598.98,599.27,300.0
2022-11-30 11:25:00,598.9,598.9,598.9,598.9,100.0,598.9,598.9,598.9,598.9,100.0
2022-11-30 11:30:00,598.9,598.9,598.9,598.9,0.0,598.9,598.9,598.9,598.9,0.0
2022-11-30 11:35:00,598.29,598.66,598.29,598.66,200.0,598.29,598.66,598.29,598.66,200.0
2022-11-30 11:40:00,598.51,598.51,598.51,598.51,100.0,598.51,598.51,598.51,598.51,100.0
2022-11-30 11:45:00,600.0,600.01,600.0,600.01,279.0,600.0,600.01,600.0,600.01,279.0
2022-11-30 11:50:00,599.76,599.77,598.42,599.01,500.0,599.76,599.77,598.42,599.01,500.0
2022-11-30 11:55:00,598.53,598.53,598.18,598.18,210.0,598.53,598.53,598.18,598.18,210.0
2022-11-30 12:00:00,599.1,599.1,599.1,599.1,100.0,599.1,599.1,599.1,599.1,100.0
2022-11-30 12:05:00,599.3,599.3,598.54,598.54,400.0,599.3,599.3,598.54,598.54,400.0
2022-11-30 12:10:00,598.54,598.54,598.54,598.54,0.0,598.54,598.54,598.54,598.54,0.0
2022-11-30 12:15:00,598.39,598.83,597.59,597.6,520.0,598.39,598.83,597.59,597.6,520.0
2022-11-30 12:20:00,597.01,597.85,596.43,597.58,924.0,597.01,597.85,596.43,597.58,924.0
2022-11-30 12:25:00,596.99,598.03,596.99,597.14,400.0,596.99,598.03,596.99,597.14,400.0
2022-11-30 12:30:00,597.74,597.74,597.74,597.74,100.0,597.74,597.74,597.74,597.74,100.0
2022-11-30 12:35:00,597.59,597.77,597.31,597.77,407.0,597.59,597.77,597.31,597.77,407.0
2022-11-30 12:40:00,598.36,598.36,598.19,598.19,300.0,598.36,598.36,598.19,598.19,300.0
2022-11-30 12:45:00,598.19,598.19,598.19,598.19,0.0,598.19,598.19,598.19,598.19,0.0
2022-11-30 12:50:00,599.6,599.6,599.6,599.6,100.0,599.6,599.6,599.6,599.6,100.0
2022-11-30 12:55:00,599.7,599.73,599.7,599.73,417.0,599.7,599.73,599.7,599.73,417.0
2022-11-30 13:00:00,599.56,599.56,599.56,599.56,200.0,599.56,599.56,599.56,599.56,200.0
2022-11-30 13:05:00,599.57,599.57,599.56,599.57,100.0,599.57,599.57,599.56,599.57,100.0
2022-11-30 13:10:00,600.16,600.16,598.6,598.6,666.0,600.16,600.16,598.6,598.6,666.0
2022-11-30 13:15:00,598.88,598.88,598.87,598.87,719.0,598.88,598.88,598.87,598.87,719.0
2022-11-30 13:20:00,598.33,598.49,598.32,598.49,200.0,598.33,598.49,598.32,598.49,200.0
2022-11-30 13:25:00,599.03,599.03,599.03,599.03,100.0,599.03,599.03,599.03,599.03,100.0
2022-11-30 13:30:00,598.95,603.0,598.6,603.0,1000.0,598.95,603.0,598.6,603.0,1000.0
2022-11-30 13:35:00,603.0,603.0,603.0,603.0,0.0,603.0,603.0,603.0,603.0,0.0
2022-11-30 13:40:00,607.28,607.28,605.15,605.15,535.0,607.28,607.28,605.15,605.15,535.0
2022-11-30 13:45:00,605.85,605.85,604.1,604.66,1248.0,605.85,605.85,604.1,604.66,1248.0
2022-11-30 13:50:00,605.61,605.61,605.07,605.07,300.0,605.61,605.61,605.07,605.07,300.0
2022-11-30 13:55:00,607.14,608.36,607.14,608.36,1700.0,607.14,608.36,607.14,608.36,1700.0
2022-11-30 14:00:00,610.84,610.84,610.0,610.82,300.0,610.84,610.84,610.0,610.82,300.0
2022-11-30 14:05:00,611.05,611.88,609.75,609.75,1200.0,611.05,611.88,609.75,609.75,1200.0
2022-11-30 14:10:00,611.62,611.81,610.92,611.16,1009.0,611.62,611.81,610.92,611.16,1009.0
2022-11-30 14:15:00,612.07,614.63,612.07,614.63,701.0,612.07,614.63,612.07,614.63,701.0
2022-11-30 14:20:00,614.9,615.41,613.86,615.4,1594.0,614.9,615.41,613.86,615.4,1594.0
2022-11-30 14:25:00,615.4,615.4,615.4,615.4,0.0,615.4,615.4,615.4,615.4,0.0
2022-11-30 14:30:00,614.97,614.97,613.38,613.38,248.0,614.97,614.97,613.38,613.38,248.0
2022-11-30 14:35:00,615.06,615.06,613.43,613.44,520.0,615.06,615.06,613.43,613.44,520.0
2022-11-30 14:40:00,613.0,613.13,612.53,612.58,500.0,613.0,613.13,612.53,612.58,500.0
2022-11-30 14:45:00,612.68,613.46,612.4,613.18,800.0,612.68,613.46,612.4,613.18,800.0
2022-11-30 14:50:00,613.97,613.97,613.09,613.25,390.0,613.97,613.97,613.09,613.25,390.0
2022-11-30 14:55:00,612.17,612.94,612.16,612.94,300.0,612.17,612.94,612.16,612.94,300.0
2022-11-30 15:00:00,613.04,613.15,612.82,613.15,300.0,613.04,613.15,612.82,613.15,300.0
2022-11-30 15:05:00,613.51,614.97,613.51,614.97,200.0,613.51,614.97,613.51,614.97,200.0
2022-11-30 15:10:00,615.41,616.86,614.96,616.79,2138.0,615.41,616.86,614.96,616.79,2138.0
2022-11-30 15:15:00,617.0,617.5,616.53,617.32,1869.0,617.0,617.5,616.53,617.32,1869.0
2022-11-30 15:20:00,616.82,617.52,616.7,616.7,400.0,616.82,617.52,616.7,616.7,400.0
2022-11-30 15:25:00,617.01,617.51,616.31,616.31,922.0,617.01,617.51,616.31,616.31,922.0
2022-11-30 15:30:00,616.05,618.53,616.05,617.87,1793.0,616.05,618.53,616.05,617.87,1793.0
2022-11-30 15:35:00,618.34,620.97,616.43,619.29,10414.0,618.34,620.97,616.43,619.29,10414.0
2022-11-30 15:40:00,618.83,619.2,618.83,619.2,506.0,618.83,619.2,618.83,619.2,506.0
2022-11-30 15:45:00,618.87,619.84,617.29,617.29,3029.0,618.87,619.84,617.29,617.29,3029.0
2022-11-30 15:50:00,619.88,619.88,618.34,619.44,4746.0,619.88,619.88,618.34,619.44,4746.0
2022-11-30 15:55:00,620.0,621.2,619.09,619.71,16472.0,620.0,621.2,619.09,619.71,16472.0
2022-12-01 09:30:00,617.52,619.85,613.1,619.85,3407.0,617.52,619.85,613.1,619.85,3407.0
2022-12-01 09:35:00,621.0,621.0,621.0,621.0,391.0,621.0,621.0,621.0,621.0,391.0
2022-12-01 09:40:00,622.76,623.68,622.76,623.6,691.0,622.76,623.68,622.76,623.6,691.0
2022-12-01 09:45:00,625.0,627.75,625.0,625.95,5748.0,625.0,627.75,625.0,625.95,5748.0
2022-12-01 09:50:00,628.77,632.44,627.15,631.86,1736.0,628.77,632.44,627.15,631.86,1736.0
2022-12-01 09:55:00,631.1,636.6,630.0,636.1,3800.0,631.1,636.6,630.0,636.1,3800.0
2022-12-01 10:00:00,634.3,637.69,628.96,630.51,2837.0,634.3,637.69,628.96,630.51,2837.0
2022-12-01 10:05:00,633.46,633.51,632.04,632.04,444.0,633.46,633.51,632.04,632.04,444.0
2022-12-01 10:10:00,630.49,630.49,625.2,625.2,1507.0,630.49,630.49,625.2,625.2,1507.0
2022-12-01 10:15:00,627.38,628.6,621.9,621.92,8804.0,627.38,628.6,621.9,621.92,8804.0
2022-12-01 10:20:00,621.96,623.0,619.25,619.25,2519.0,621.96,623.0,619.25,619.25,2519.0
2022-12-01 10:25:00,620.6,621.02,620.39,620.39,1000.0,620.6,621.02,620.39,620.39,1000.0
2022-12-01 10:30:00,620.18,620.21,619.98,620.21,540.0,620.18,620.21,619.98,620.21,540.0
2022-12-01 10:35:00,619.14,621.05,618.23,618.24,3679.0,619.14,621.05,618.23,618.24,3679.0
2022-12-01 10:40:00,617.22,617.22,616.88,617.04,300.0,617.22,617.22,616.88,617.04,300.0
2022-12-01 10:45:00,618.13,618.15,614.39,614.39,1500.0,618.13,618.15,614.39,614.39,1500.0
2022-12-01 10:50:00,614.08,615.18,612.22,612.85,1025.0,614.08,615.18,612.22,612.85,1025.0
2022-12-01 10:55:00,612.17,617.6,612.17,617.5,1620.0,612.17,617.6,612.17,617.5,1620.0
2022-12-01 11:00:00,619.64,619.65,619.28,619.28,400.0,619.64,619.65,619.28,619.28,400.0
2022-12-01 11:05:00,618.76,621.08,618.76,620.8,600.0,618.76,621.08,618.76,620.8,600.0
2022-12-01 11:10:00,620.53,620.53,619.03,619.03,824.0,620.53,620.53,619.03,619.03,824.0
2022-12-01 11:15:00,618.99,618.99,616.92,617.72,723.0,618.99,618.99,616.92,617.72,723.0
2022-12-01 11:20:00,618.85,618.85,618.34,618.35,400.0,618.85,618.85,618.34,618.35,400.0
2022-12-01 11:25:00,618.35,619.61,618.34,619.13,500.0,618.35,619.61,618.34,619.13,500.0
2022-12-01 11:30:00,620.82,620.82,619.93,619.96,300.0,620.82,620.82,619.93,619.96,300.0
2022-12-01 11:35:00,620.78,620.79,619.19,619.2,600.0,620.78,620.79,619.19,619.2,600.0
2022-12-01 11:40:00,619.37,620.47,619.36,620.47,500.0,619.37,620.47,619.36,620.47,500.0
2022-12-01 11:45:00,621.15,621.15,619.34,619.59,400.0,621.15,621.15,619.34,619.59,400.0
2022-12-01 11:50:00,617.49,618.94,617.49,618.86,710.0,617.49,618.94,617.49,618.86,710.0
2022-12-01 11:55:00,618.85,619.15,618.84,619.14,482.0,618.85,619.15,618.84,619.14,482.0
2022-12-01 12:00:00,619.52,619.52,618.8,618.88,787.0,619.52,619.52,618.8,618.88,787.0
2022-12-01 12:05:00,618.88,618.89,616.37,616.82,1696.0,618.88,618.89,616.37,616.82,1696.0
2022-12-01 12:10:00,615.25,615.98,613.42,615.72,5809.0,615.25,615.98,613.42,615.72,5809.0
2022-12-01 12:15:00,615.54,615.54,614.29,614.29,800.0,615.54,615.54,614.29,614.29,800.0
2022-12-01 12:20:00,614.75,615.79,614.75,615.45,1775.0,614.75,615.79,614.75,615.45,1775.0
2022-12-01 12:25:00,615.25,617.05,615.25,616.82,1422.0,615.25,617.05,615.25,616.82,1422.0
2022-12-01 12:30:00,616.84,617.21,616.78,617.19,1100.0,616.84,617.21,616.78,617.19,1100.0
2022-12-01 12:35:00,617.23,617.23,615.53,616.34,2239.0,617.23,617.23,615.53,616.34,2239.0
2022-12-01 12:40:00,615.96,615.96,615.75,615.75,200.0,615.96,615.96,615.75,615.75,200.0
2022-12-01 12:45:00,616.54,617.56,614.93,615.4,3500.0,616.54,617.56,614.93,615.4,3500.0
2022-12-01 12:50:00,615.19,615.93,615.19,615.3,874.0,615.19,615.93,615.19,615.3,874.0
2022-12-01 12:55:00,614.96,614.96,614.94,614.94,200.0,614.96,614.96,614.94,614.94,200.0
2022-12-01 13:00:00,614.94,614.94,614.94,614.94,0.0,614.94,614.94,614.94,614.94,0.0
2022-12-01 13:05:00,616.95,617.42,616.95,617.42,400.0,616.95,617.42,616.95,617.42,400.0
2022-12-01 13:10:00,617.14,617.96,616.85,617.63,900.0,617.14,617.96,616.85,617.63,900.0
2022-12-01 13:15:00,617.77,617.78,615.61,615.61,1870.0,617.77,617.78,615.61,615.61,1870.0
2022-12-01 13:20:00,616.38,618.54,615.57,617.46,11400.0,616.38,618.54,615.57,617.46,11400.0
2022-12-01 13:25:00,618.16,618.54,617.77,618.43,3119.0,618.16,618.54,617.77,618.43,3119.0
2022-12-01 13:30:00,618.49,618.59,617.5,617.5,1000.0,618.49,618.59,617.5,617.5,1000.0
2022-12-01 13:35:00,617.97,618.25,617.32,617.39,2156.0,617.97,618.25,617.32,617.39,2156.0
2022-12-01 13:40:00,617.42,619.51,617.24,619.51,16269.0,617.42,619.51,617.24,619.51,16269.0
2022-12-01 13:45:00,619.51,620.77,619.51,620.77,400.0,619.51,620.77,619.51,620.77,400.0
2022-12-01 13:50:00,620.64,620.81,619.66,619.67,1600.0,620.64,620.81,619.66,619.67,1600.0
2022-12-01 13:55:00,618.81,620.11,618.81,619.92,1200.0,618.81,620.11,618.81,619.92,1200.0
2022-12-01 14:00:00,620.07,620.13,619.83,619.98,600.0,620.07,620.13,619.83,619.98,600.0
2022-12-01 14:05:00,619.83,619.83,617.19,617.2,1326.0,619.83,619.83,617.19,617.2,1326.0
2022-12-01 14:10:00,617.2,617.51,616.65,616.65,1048.0,617.2,617.51,616.65,616.65,1048.0
2022-12-01 14:15:00,615.8,616.0,615.8,616.0,300.0,615.8,616.0,615.8,616.0,300.0
2022-12-01 14:20:00,616.0,616.0,616.0,616.0,0.0,616.0,616.0,616.0,616.0,0.0
2022-12-01 14:25:00,616.26,616.26,613.56,615.05,5418.0,616.26,616.26,613.56,615.05,5418.0
2022-12-01 14:30:00,614.99,615.17,614.79,614.84,600.0,614.99,615.17,614.79,614.84,600.0
2022-12-01 14:35:00,615.33,615.33,614.86,614.86,200.0,615.33,615.33,614.86,614.86,200.0
2022-12-01 14:40:00,616.07,616.07,616.06,616.07,100.0,616.07,616.07,616.06,616.07,100.0
2022-12-01 14:45:00,616.86,617.81,616.86,617.81,837.0,616.86,617.81,616.86,617.81,837.0
2022-12-01 14:50:00,619.86,621.43,619.85,621.43,968.0,619.86,621.43,619.85,621.43,968.0
2022-12-01 14:55:00,620.98,620.98,620.98,620.98,200.0,620.98,620.98,620.98,620.98,200.0
2022-12-01 15:00:00,620.61,621.19,620.15,620.25,1395.0,620.61,621.19,620.15,620.25,1395.0
2022-12-01 15:05:00,620.86,621.07,620.11,620.28,488.0,620.86,621.07,620.11,620.28,488.0
2022-12-01 15:10:00,620.22,620.22,618.24,618.24,1500.0,620.22,620.22,618.24,618.24,1500.0
2022-12-01 15:15:00,619.0,620.41,619.0,620.41,600.0,619.0,620.41,619.0,620.41,600.0
2022-12-01 15:20:00,620.59,620.76,620.55,620.74,600.0,620.59,620.76,620.55,620.74,600.0
2022-12-01 15:25:00,620.97,622.12,620.54,621.56,1021.0,620.97,622.12,620.54,621.56,1021.0
2022-12-01 15:30:00,622.44,623.06,622.22,623.06,600.0,622.44,623.06,622.22,623.06,600.0
2022-12-01 15:35:00,623.1,623.19,622.14,622.88,1300.0,623.1,623.19,622.14,622.88,1300.0
2022-12-01 15:40:00,622.89,622.95,621.92,621.92,400.0,622.89,622.95,621.92,621.92,400.0
2022-12-01 15:45:00,622.33,622.7,621.01,622.0,1500.0,622.33,622.7,621.01,622.0,1500.0
2022-12-01 15:50:00,622.52,624.21,622.31,622.33,9747.0,622.52,624.21,622.31,622.33,9747.0
2022-12-01 15:55:00,621.7,622.4,619.21,621.36,14383.0,621.7,622.4,619.21,621.36,14383.0
2022-12-02 09:30:00,619.0,619.0,607.18,607.29,7125.0,619.0,619.0,607.18,607.29,7125.0
2022-12-02 09:35:00,606.88,606.88,606.4,606.4,200.0,606.88,606.88,606.4,606.4,200.0
2022-12-02 09:40:00,607.23,607.23,607.14,607.14,200.0,607.23,607.23,607.14,607.14,200.0
2022-12-02 09:45:00,606.39,606.39,603.0,604.2,1150.0,606.39,606.39,603.0,604.2,1150.0
2022-12-02 09:50:00,603.65,605.14,602.3,604.2,1304.0,603.65,605.14,602.3,604.2,1304.0
2022-12-02 09:55:00,605.37,606.39,605.37,606.38,200.0,605.37,606.39,605.37,606.38,200.0
2022-12-02 10:00:00,607.3,607.3,607.29,607.3,100.0,607.3,607.3,607.29,607.3,100.0
2022-12-02 10:05:00,607.3,607.3,607.3,607.3,0.0,607.3,607.3,607.3,607.3,0.0
2022-12-02 10:10:00,610.63,615.21,610.63,615.21,507.0,610.63,615.21,610.63,615.21,507.0
2022-12-02 10:15:00,614.57,615.81,614.48,615.81,400.0,614.57,615.81,614.48,615.81,400.0
2022-12-02 10:20:00,614.18,614.18,614.18,614.18,100.0,614.18,614.18,614.18,614.18,100.0
2022-12-02 10:25:00,614.89,614.89,612.24,612.25,400.0,614.89,614.89,612.24,612.25,400.0
2022-12-02 10:30:00,610.64,612.86,609.76,612.86,922.0,610.64,612.86,609.76,612.86,922.0
2022-12-02 10:35:00,610.42,611.97,610.42,611.97,300.0,610.42,611.97,610.42,611.97,300.0
2022-12-02 10:40:00,611.88,613.38,611.78,613.38,1000.0,611.88,613.38,611.78,613.38,1000.0
2022-12-02 10:45:00,614.69,615.33,614.69,615.33,500.0,614.69,615.33,614.69,615.33,500.0
2022-12-02 10:50:00,615.33,618.11,615.33,618.11,600.0,615.33,618.11,615.33,618.11,600.0
2022-12-02 10:55:00,617.73,617.73,616.67,616.79,4200.0,617.73,617.73,616.67,616.79,4200.0
2022-12-02 11:00:00,615.41,615.41,615.41,615.41,100.0,615.41,615.41,615.41,615.41,100.0
2022-12-02 11:05:00,614.64,615.2,614.58,615.2,800.0,614.64,615.2,614.58,615.2,800.0
2022-12-02 11:10:00,615.3,616.28,615.3,615.98,809.0,615.3,616.28,615.3,615.98,809.0
2022-12-02 11:15:00,615.98,615.98,615.98,615.98,0.0,615.98,615.98,615.98,615.98,0.0
2022-12-02 11:20:00,615.9,616.79,615.9,616.79,500.0,615.9,616.79,615.9,616.79,500.0
2022-12-02 11:25:00,617.26,618.4,617.26,618.36,563.0,617.26,618.4,617.26,618.36,563.0
2022-12-02 11:30:00,618.01,618.57,617.86,618.57,300.0,618.01,618.57,617.86,618.57,300.0
2022-12-02 11:35:00,618.85,618.85,618.85,618.85,100.0,618.85,618.85,618.85,618.85,100.0
2022-12-02 11:40:00,619.9,620.33,619.72,620.07,408.0,619.9,620.33,619.72,620.07,408.0
2022-12-02 11:45:00,620.27,620.88,619.04,619.41,1128.0,620.27,620.88,619.04,619.41,1128.0
2022-12-02 11:50:00,619.26,619.26,617.5,617.97,400.0,619.26,619.26,617.5,617.97,400.0
2022-12-02 11:55:00,617.44,617.44,617.44,617.44,200.0,617.44,617.44,617.44,617.44,200.0
2022-12-02 12:00:00,618.47,618.79,618.01,618.79,1010.0,618.47,618.79,618.01,618.79,1010.0
2022-12-02 12:05:00,618.79,618.79,618.79,618.79,0.0,618.79,618.79,618.79,618.79,0.0
2022-12-02 12:10:00,620.06,621.6,620.01,621.32,1501.0,620.06,621.6,620.01,621.32,1501.0
2022-12-02 12:15:00,621.29,623.07,621.28,622.34,1028.0,621.29,623.07,621.28,622.34,1028.0
2022-12-02 12:20:00,621.53,622.05,621.53,622.05,300.0,621.53,622.05,621.53,622.05,300.0
2022-12-02 12:25:00,622.28,622.3,621.34,622.3,408.0,622.28,622.3,621.34,622.3,408.0
2022-12-02 12:30:00,623.0,623.05,621.37,622.08,949.0,623.0,623.05,621.37,622.08,949.0
2022-12-02 12:35:00,621.45,622.7,621.01,621.98,642.0,621.45,622.7,621.01,621.98,642.0
2022-12-02 12:40:00,622.37,622.37,620.56,621.46,300.0,622.37,622.37,620.56,621.46,300.0
2022-12-02 12:45:00,620.78,621.64,620.78,621.63,300.0,620.78,621.64,620.78,621.63,300.0
2022-12-02 12:50:00,621.2,621.2,620.52,620.52,200.0,621.2,621.2,620.52,620.52,200.0
2022-12-02 12:55:00,620.91,620.94,620.91,620.94,300.0,620.91,620.94,620.91,620.94,300.0
2022-12-02 13:00:00,621.3,621.3,621.3,621.3,100.0,621.3,621.3,621.3,621.3,100.0
2022-12-02 13:05:00,620.5,620.5,619.69,619.69,5000.0,620.5,620.5,619.69,619.69,5000.0
2022-12-02 13:10:00,619.69,619.69,619.69,619.69,0.0,619.69,619.69,619.69,619.69,0.0
2022-12-02 13:15:00,618.77,619.22,618.56,618.56,300.0,618.77,619.22,618.56,618.56,300.0
2022-12-02 13:20:00,619.26,619.26,619.26,619.26,100.0,619.26,619.26,619.26,619.26,100.0
2022-12-02 13:25:00,619.07,619.64,619.07,619.36,700.0,619.07,619.64,619.07,619.36,700.0
2022-12-02 13:30:00,620.04,620.04,620.03,620.04,100.0,620.04,620.04,620.03,620.04,100.0
2022-12-02 13:35:00,620.04,620.04,620.04,620.04,0.0,620.04,620.04,620.04,620.04,0.0
2022-12-02 13:40:00,619.61,620.49,618.46,618.46,1656.0,619.61,620.49,618.46,618.46,1656.0
2022-12-02 13:45:00,618.46,618.46,618.46,618.46,0.0,618.46,618.46,618.46,618.46,0.0
2022-12-02 13:50:00,616.39,616.76,615.97,615.97,300.0,616.39,616.76,615.97,615.97,300.0
2022-12-02 13:55:00,615.95,617.2,615.59,616.59,2009.0,615.95,617.2,615.59,616.59,2009.0
2022-12-02 14:00:00,617.26,618.43,617.26,618.43,463.0,617.26,618.43,617.26,618.43,463.0
2022-12-02 14:05:00,618.99,619.28,618.98,619.28,200.0,618.99,619.28,618.98,619.28,200.0
2022-12-02 14:10:00,619.22,620.12,619.21,619.9,402.0,619.22,620.12,619.21,619.9,402.0
2022-12-02 14:15:00,620.16,620.67,620.16,620.67,200.0,620.16,620.67,620.16,620.67,200.0
2022-12-02 14:20:00,620.78,621.16,620.77,621.16,237.0,620.78,621.16,620.77,621.16,237.0
2022-12-02 14:25:00,620.67,622.12,620.64,621.98,1723.0,620.67,622.12,620.64,621.98,1723.0
2022-12-02 14:30:00,622.0,622.37,622.0,622.37,200.0,622.0,622.37,622.0,622.37,200.0
2022-12-02 14:35:00,622.38,622.38,622.38,622.38,100.0,622.38,622.38,622.38,622.38,100.0
2022-12-02 14:40:00,622.23,622.28,622.13,622.28,401.0,622.23,622.28,622.13,622.28,401.0
2022-12-02 14:45:00,622.02,623.73,622.02,623.73,1200.0,622.02,623.73,622.02,623.73,1200.0
2022-12-02 14:50:00,623.77,624.25,623.11,624.25,300.0,623.77,624.25,623.11,624.25,300.0
2022-12-02 14:55:00,625.0,625.23,624.57,624.57,874.0,625.0,625.23,624.57,624.57,874.0
2022-12-02 15:00:00,623.48,625.07,622.45,624.23,2845.0,623.48,625.07,622.45,624.23,2845.0
2022-12-02 15:05:00,624.13,624.44,624.13,624.44,200.0,624.13,624.44,624.13,624.44,200.0
2022-12-02 15:10:00,624.58,625.46,624.57,624.85,500.0,624.58,625.46,624.57,624.85,500.0
2022-12-02 15:15:00,625.31,626.5,625.29,626.5,1400.0,625.31,626.5,625.29,626.5,1400.0
2022-12-02 15:20:00,626.19,626.96,626.18,626.93,900.0,626.19,626.96,626.18,626.93,900.0
2022-12-02 15:25:00,626.1,626.1,622.92,625.14,3727.0,626.1,626.1,622.92,625.14,3727.0
2022-12-02 15:30:00,625.09,625.09,623.91,623.94,914.0,625.09,625.09,623.91,623.94,914.0
2022-12-02 15:35:00,623.77,624.12,622.33,623.12,700.0,623.77,624.12,622.33,623.12,700.0
2022-12-02 15:40:00,622.72,622.72,621.43,621.99,1700.0,622.72,622.72,621.43,621.99,1700.0
2022-12-02 15:45:00,622.2,622.67,620.64,621.7,3151.0,622.2,622.67,620.64,621.7,3151.0
2022-12-02 15:50:00,620.91,623.0,620.91,622.44,4029.0,620.91,623.0,620.91,622.44,4029.0
2022-12-02 15:55:00,622.44,622.61,620.47,621.86,10494.0,622.44,622.61,620.47,621.86,10494.0
2022-12-05 09:30:00,612.34,612.34,612.34,612.34,1763.0,612.34,612.34,612.34,612.34,1763.0
2022-12-05 09:35:00,612.34,612.34,612.34,612.34,0.0,612.34,612.34,612.34,612.34,0.0
2022-12-05 09:40:00,615.53,615.53,608.92,608.93,1003.0,615.53,615.53,608.92,608.93,1003.0
2022-12-05 09:45:00,608.8,608.8,599.07,604.88,7581.0,608.8,608.8,599.07,604.88,7581.0
2022-12-05 09:50:00,605.1,605.38,601.11,603.0,1200.0,605.1,605.38,601.11,603.0,1200.0
2022-12-05 09:55:00,604.14,605.68,604.14,605.68,788.0,604.14,605.68,604.14,605.68,788.0
2022-12-05 10:00:00,605.18,606.73,601.28,603.34,1585.0,605.18,606.73,601.28,603.34,1585.0
2022-12-05 10:05:00,603.34,603.34,603.34,603.34,0.0,603.34,603.34,603.34,603.34,0.0
2022-12-05 10:10:00,603.64,604.39,601.9,604.34,1601.0,603.64,604.39,601.9,604.34,1601.0
2022-12-05 10:15:00,604.34,604.34,604.34,604.34,0.0,604.34,604.34,604.34,604.34,0.0
2022-12-05 10:20:00,603.32,606.37,603.32,606.37,1100.0,603.32,606.37,603.32,606.37,1100.0
2022-12-05 10:25:00,607.52,607.52,606.18,606.18,1024.0,607.52,607.52,606.18,606.18,1024.0
2022-12-05 10:30:00,605.56,607.28,605.55,607.27,500.0,605.56,607.28,605.55,607.27,500.0
2022-12-05 10:35:00,608.51,608.51,608.51,608.51,100.0,608.51,608.51,608.51,608.51,100.0
2022-12-05 10:40:00,610.06,610.31,610.06,610.31,200.0,610.06,610.31,610.06,610.31,200.0
2022-12-05 10:45:00,610.31,610.31,610.31,610.31,0.0,610.31,610.31,610.31,610.31,0.0
2022-12-05 10:50:00,611.82,612.33,611.42,611.42,900.0,611.82,612.33,611.42,611.42,900.0
2022-12-05 10:55:00,611.48,612.48,611.48,612.48,200.0,611.48,612.48,611.48,612.48,200.0
2022-12-05 11:00:00,612.84,612.85,612.84,612.84,100.0,612.84,612.85,612.84,612.84,100.0
2022-12-05 11:05:00,612.88,613.61,612.88,613.61,200.0,612.88,613.61,612.88,613.61,200.0
2022-12-05 11:10:00,612.49,612.5,611.28,611.29,696.0,612.49,612.5,611.28,611.29,696.0
2022-12-05 11:15:00,611.29,611.29,609.78,609.78,600.0,611.29,611.29,609.78,609.78,600.0
2022-12-05 11:20:00,609.78,609.78,609.78,609.78,0.0,609.78,609.78,609.78,609.78,0.0
2022-12-05 11:25:00,609.78,609.78,609.78,609.78,0.0,609.78,609.78,609.78,609.78,0.0
2022-12-05 11:30:00,609.41,609.41,607.85,607.86,905.0,609.41,609.41,607.85,607.86,905.0
2022-12-05 11:35:00,606.25,609.94,606.25,609.94,867.0,606.25,609.94,606.25,609.94,867.0
2022-12-05 11:40:00,610.41,610.41,608.5,610.05,2166.0,610.41,610.41,608.5,610.05,2166.0
2022-12-05 11:45:00,610.13,610.14,609.59,609.75,500.0,610.13,610.14,609.59,609.75,500.0
2022-12-05 11:50:00,609.75,609.75,609.75,609.75,0.0,609.75,609.75,609.75,609.75,0.0
2022-12-05 11:55:00,608.22,608.22,607.96,607.96,200.0,608.22,608.22,607.96,607.96,200.0
2022-12-05 12:00:00,607.57,607.91,607.09,607.91,503.0,607.57,607.91,607.09,607.91,503.0
2022-12-05 12:05:00,607.93,608.34,607.93,608.34,300.0,607.93,608.34,607.93,608.34,300.0
2022-12-05 12:10:00,608.57,608.59,608.57,608.59,200.0,608.57,608.59,608.57,608.59,200.0
2022-12-05 12:15:00,608.59,608.59,608.59,608.59,0.0,608.59,608.59,608.59,608.59,0.0
2022-12-05 12:20:00,608.33,609.57,608.32,609.57,299.0,608.33,609.57,608.32,609.57,299.0
2022-12-05 12:25:00,610.04,610.43,609.45,609.45,610.0,610.04,610.43,609.45,609.45,610.0
2022-12-05 12:30:00,607.79,607.79,607.79,607.79,167.0,607.79,607.79,607.79,607.79,167.0
2022-12-05 12:35:00,607.79,607.79,607.79,607.79,0.0,607.79,607.79,607.79,607.79,0.0
2022-12-05 12:40:00,606.24,606.24,606.24,606.24,100.0,606.24,606.24,606.24,606.24,100.0
2022-12-05 12:45:00,606.61,606.61,606.61,606.61,225.0,606.61,606.61,606.61,606.61,225.0
2022-12-05 12:50:00,606.61,606.61,606.61,606.61,0.0,606.61,606.61,606.61,606.61,0.0
2022-12-05 12:55:00,604.65,605.08,604.65,604.86,300.0,604.65,605.08,604.65,604.86,300.0
2022-12-05 13:00:00,605.27,606.17,605.27,606.17,300.0,605.27,606.17,605.27,606.17,300.0
2022-12-05 13:05:00,606.17,606.17,606.17,606.17,0.0,606.17,606.17,606.17,606.17,0.0
2022-12-05 13:10:00,607.01,608.1,606.13,608.1,3000.0,607.01,608.1,606.13,608.1,3000.0
2022-12-05 13:15:00,608.7,609.22,608.7,609.22,210.0,608.7,609.22,608.7,609.22,210.0
2022-12-05 13:20:00,609.28,609.3,609.02,609.3,300.0,609.28,609.3,609.02,609.3,300.0
2022-12-05 13:25:00,609.3,609.3,609.3,609.3,0.0,609.3,609.3,609.3,609.3,0.0
2022-12-05 13:30:00,608.44,609.44,607.37,607.38,1381.0,608.44,609.44,607.37,607.38,1381.0
2022-12-05 13:35:00,606.75,607.76,606.75,607.76,312.0,606.75,607.76,606.75,607.76,312.0
2022-12-05 13:40:00,607.22,607.87,607.22,607.77,413.0,607.22,607.87,607.22,607.77,413.0
2022-12-05 13:45:00,607.77,607.77,607.77,607.77,0.0,607.77,607.77,607.77,607.77,0.0
2022-12-05 13:50:00,608.24,608.46,608.23,608.46,200.0,608.24,608.46,608.23,608.46,200.0
2022-12-05 13:55:00,607.49,607.49,606.65,606.65,301.0,607.49,607.49,606.65,606.65,301.0
2022-12-05 14:00:00,606.65,606.65,606.65,606.65,0.0,606.65,606.65,606.65,606.65,0.0
2022-12-05 14:05:00,607.75,607.75,607.74,607.74,300.0,607.75,607.75,607.74,607.74,300.0
2022-12-05 14:10:00,607.82,607.82,607.28,607.28,300.0,607.82,607.82,607.28,607.28,300.0
2022-12-05 14:15:00,607.92,608.3,607.78,608.3,355.0,607.92,608.3,607.78,608.3,355.0
2022-12-05 14:20:00,607.85,607.86,607.83,607.83,341.0,607.85,607.86,607.83,607.83,341.0
2022-12-05 14:25:00,608.16,608.19,607.75,607.75,810.0,608.16,608.19,607.75,607.75,810.0
2022-12-05 14:30:00,606.94,606.94,606.94,606.94,100.0,606.94,606.94,606.94,606.94,100.0
2022-12-05 14:35:00,606.82,606.82,606.82,606.82,100.0,606.82,606.82,606.82,606.82,100.0
2022-12-05 14:40:00,606.83,606.83,606.81,606.81,200.0,606.83,606.83,606.81,606.81,200.0
2022-12-05 14:45:00,606.09,606.09,605.88,606.0,1126.0,606.09,606.09,605.88,606.0,1126.0
2022-12-05 14:50:00,606.4,608.05,605.93,607.5,1700.0,606.4,608.05,605.93,607.5,1700.0
2022-12-05 14:55:00,607.57,607.57,607.57,607.57,100.0,607.57,607.57,607.57,607.57,100.0
2022-12-05 15:00:00,607.93,607.93,607.16,607.63,400.0,607.93,607.93,607.16,607.63,400.0
2022-12-05 15:05:00,607.64,607.64,607.3,607.36,700.0,607.64,607.64,607.3,607.36,700.0
2022-12-05 15:10:00,606.78,606.78,606.44,606.45,400.0,606.78,606.78,606.44,606.45,400.0
2022-12-05 15:15:00,606.73,606.73,606.73,606.73,120.0,606.73,606.73,606.73,606.73,120.0
2022-12-05 15:20:00,606.67,606.9,606.42,606.78,1480.0,606.67,606.9,606.42,606.78,1480.0
2022-12-05 15:25:00,605.15,605.15,604.91,604.92,300.0,605.15,605.15,604.91,604.92,300.0
2022-12-05 15:30:00,605.17,607.4,605.16,607.4,1315.0,605.17,607.4,605.16,607.4,1315.0
2022-12-05 15:35:00,608.06,608.06,607.75,607.75,200.0,608.06,608.06,607.75,607.75,200.0
2022-12-05 15:40:00,607.2,607.61,607.2,607.48,300.0,607.2,607.61,607.2,607.48,300.0
2022-12-05 15:45:00,607.49,608.33,607.15,607.35,1200.0,607.49,608.33,607.15,607.35,1200.0
2022-12-05 15:50:00,608.04,610.91,608.04,610.91,2157.0,608.04,610.91,608.04,610.91,2157.0
2022-12-05 15:55:00,611.41,613.44,611.4,612.2,7260.0,611.41,613.44,611.4,612.2,7260.0
2022-12-06 09:30:00,609.65,609.65,607.16,607.16,1762.0,609.65,609.65,607.16,607.16,1762.0
2022-12-06 09:35:00,606.04,606.13,605.37,606.13,600.0,606.04,606.13,605.37,606.13,600.0
2022-12-06 09:40:00,605.58,609.56,605.57,609.56,400.0,605.58,609.56,605.57,609.56,400.0
2022-12-06 09:45:00,609.63,610.05,609.49,610.05,400.0,609.63,610.05,609.49,610.05,400.0
2022-12-06 09:50:00,611.05,611.05,611.05,611.05,100.0,611.05,611.05,611.05,611.05,100.0
2022-12-06 09:55:00,610.13,610.13,610.13,610.13,187.0,610.13,610.13,610.13,610.13,187.0
2022-12-06 10:00:00,608.0,608.0,608.0,608.0,200.0,608.0,608.0,608.0,608.0,200.0
2022-12-06 10:05:00,608.0,608.0,608.0,608.0,0.0,608.0,608.0,608.0,608.0,0.0
2022-12-06 10:10:00,607.55,612.68,607.55,612.6,600.0,607.55,612.68,607.55,612.6,600.0
2022-12-06 10:15:00,609.49,609.76,608.5,608.5,400.0,609.49,609.76,608.5,608.5,400.0
2022-12-06 10:20:00,608.53,609.87,608.48,608.49,300.0,608.53,609.87,608.48,608.49,300.0
2022-12-06 10:25:00,607.66,609.16,607.66,609.16,1432.0,607.66,609.16,607.66,609.16,1432.0
2022-12-06 10:30:00,609.61,610.07,609.59,609.84,677.0,609.61,610.07,609.59,609.84,677.0
2022-12-06 10:35:00,609.9,609.91,609.9,609.9,100.0,609.9,609.91,609.9,609.9,100.0
2022-12-06 10:40:00,608.11,608.46,608.11,608.44,400.0,608.11,608.46,608.11,608.44,400.0
2022-12-06 10:45:00,607.95,607.95,607.94,607.95,100.0,607.95,607.95,607.94,607.95,100.0
2022-12-06 10:50:00,608.45,608.45,608.44,608.45,125.0,608.45,608.45,608.44,608.45,125.0
2022-12-06 10:55:00,608.45,608.45,608.45,608.45,0.0,608.45,608.45,608.45,608.45,0.0
2022-12-06 11:00:00,606.71,606.71,606.71,606.71,100.0,606.71,606.71,606.71,606.71,100.0
2022-12-06 11:05:00,605.86,605.87,605.86,605.86,300.0,605.86,605.87,605.86,605.86,300.0
2022-12-06 11:10:00,605.24,606.22,605.24,606.22,1567.0,605.24,606.22,605.24,606.22,1567.0
2022-12-06 11:15:00,604.57,606.98,604.57,606.89,502.0,604.57,606.98,604.57,606.89,502.0
2022-12-06 11:20:00,606.24,607.2,606.24,607.2,200.0,606.24,607.2,606.24,607.2,200.0
2022-12-06 11:25:00,607.06,607.06,606.73,606.74,2648.0,607.06,607.06,606.73,606.74,2648.0
2022-12-06 11:30:00,606.74,606.74,606.74,606.74,0.0,606.74,606.74,606.74,606.74,0.0
2022-12-06 11:35:00,604.71,604.71,604.71,604.71,126.0,604.71,604.71,604.71,604.71,126.0
2022-12-06 11:40:00,604.71,604.71,604.71,604.71,0.0,604.71,604.71,604.71,604.71,0.0
2022-12-06 11:45:00,604.71,604.71,604.71,604.71,0.0,604.71,604.71,604.71,604.71,0.0
2022-12-06 11:50:00,604.5,605.95,604.5,605.85,912.0,604.5,605.95,604.5,605.85,912.0
2022-12-06 11:55:00,606.42,606.42,606.33,606.33,200.0,606.42,606.42,606.33,606.33,200.0
2022-12-06 12:00:00,606.46,606.46,606.45,606.46,100.0,606.46,606.46,606.45,606.46,100.0
2022-12-06 12:05:00,606.59,606.9,606.59,606.89,300.0,606.59,606.9,606.59,606.89,300.0
2022-12-06 12:10:00,606.22,606.22,604.86,604.86,518.0,606.22,606.22,604.86,604.86,518.0
2022-12-06 12:15:00,605.1,605.1,603.78,604.16,1300.0,605.1,605.1,603.78,604.16,1300.0
2022-12-06 12:20:00,604.16,604.16,604.16,604.16,0.0,604.16,604.16,604.16,604.16,0.0
2022-12-06 12:25:00,604.05,604.05,604.04,604.05,100.0,604.05,604.05,604.04,604.05,100.0
2022-12-06 12:30:00,604.09,604.09,603.63,603.63,266.0,604.09,604.09,603.63,603.63,266.0
2022-12-06 12:35:00,603.92,603.92,603.14,603.14,316.0,603.92,603.92,603.14,603.14,316.0
2022-12-06 12:40:00,603.57,603.57,597.58,597.67,3237.0,603.57,603.57,597.58,597.67,3237.0
2022-12-06 12:45:00,598.45,598.45,598.45,598.45,100.0,598.45,598.45,598.45,598.45,100.0
2022-12-06 12:50:00,598.47,599.84,598.47,599.84,200.0,598.47,599.84,598.47,599.84,200.0
2022-12-06 12:55:00,601.27,601.27,599.66,599.71,300.0,601.27,601.27,599.66,599.71,300.0
2022-12-06 13:00:00,599.15,600.56,599.15,600.16,500.0,599.15,600.56,599.15,600.16,500.0
2022-12-06 13:05:00,598.62,598.62,598.21,598.58,300.0,598.62,598.62,598.21,598.58,300.0
2022-12-06 13:10:00,598.58,598.58,598.58,598.58,0.0,598.58,598.58,598.58,598.58,0.0
2022-12-06 13:15:00,598.23,598.23,598.2,598.2,200.0,598.23,598.23,598.2,598.2,200.0
2022-12-06 13:20:00,596.8,596.8,596.79,596.79,200.0,596.8,596.8,596.79,596.79,200.0
2022-12-06 13:25:00,596.57,597.65,596.57,597.65,546.0,596.57,597.65,596.57,597.65,546.0
2022-12-06 13:30:00,596.39,596.46,596.39,596.46,400.0,596.39,596.46,596.39,596.46,400.0
2022-12-06 13:35:00,597.48,597.48,595.05,595.9,1553.0,597.48,597.48,595.05,595.9,1553.0
2022-12-06 13:40:00,596.65,598.47,596.65,598.47,300.0,596.65,598.47,596.65,598.47,300.0
2022-12-06 13:45:00,599.51,599.51,599.28,599.28,200.0,599.51,599.51,599.28,599.28,200.0
2022-12-06 13:50:00,600.57,600.57,600.57,600.57,100.0,600.57,600.57,600.57,600.57,100.0
2022-12-06 13:55:00,599.89,600.68,599.89,599.94,600.0,599.89,600.68,599.89,599.94,600.0
2022-12-06 14:00:00,598.66,599.26,598.66,599.25,200.0,598.66,599.26,598.66,599.25,200.0
2022-12-06 14:05:00,598.79,599.19,598.35,599.19,415.0,598.79,599.19,598.35,599.19,415.0
2022-12-06 14:10:00,597.63,598.6,597.63,598.36,600.0,597.63,598.6,597.63,598.36,600.0
2022-12-06 14:15:00,598.19,598.57,598.19,598.56,300.0,598.19,598.57,598.19,598.56,300.0
2022-12-06 14:20:00,597.9,597.91,597.8,597.8,200.0,597.9,597.91,597.8,597.8,200.0
2022-12-06 14:25:00,596.91,596.91,596.91,596.91,100.0,596.91,596.91,596.91,596.91,100.0
2022-12-06 14:30:00,595.31,602.73,595.28,602.17,10377.0,595.31,602.73,595.28,602.17,10377.0
2022-12-06 14:35:00,600.48,602.0,596.73,601.45,1800.0,600.48,602.0,596.73,601.45,1800.0
2022-12-06 14:40:00,601.87,602.0,600.55,600.55,800.0,601.87,602.0,600.55,600.55,800.0
2022-12-06 14:45:00,602.08,602.08,599.91,599.97,300.0,602.08,602.08,599.91,599.97,300.0
2022-12-06 14:50:00,600.92,601.55,600.92,601.25,800.0,600.92,601.55,600.92,601.25,800.0
2022-12-06 14:55:00,601.5,601.58,601.49,601.58,726.0,601.5,601.58,601.49,601.58,726.0
2022-12-06 15:00:00,601.64,603.58,601.46,603.58,1991.0,601.64,603.58,601.46,603.58,1991.0
2022-12-06 15:05:00,602.36,602.36,602.32,602.33,300.0,602.36,602.36,602.32,602.33,300.0
2022-12-06 15:10:00,602.68,603.51,602.68,603.51,600.0,602.68,603.51,602.68,603.51,600.0
2022-12-06 15:15:00,603.66,604.02,603.47,603.47,327.0,603.66,604.02,603.47,603.47,327.0
2022-12-06 15:20:00,604.21,604.54,604.11,604.54,1300.0,604.21,604.54,604.11,604.54,1300.0
2022-12-06 15:25:00,605.0,605.3,604.85,604.85,600.0,605.0,605.3,604.85,604.85,600.0
2022-12-06 15:30:00,605.35,605.77,605.35,605.7,603.0,605.35,605.77,605.35,605.7,603.0
2022-12-06 15:35:00,605.95,607.13,605.91,606.7,1200.0,605.95,607.13,605.91,606.7,1200.0
2022-12-06 15:40:00,606.44,607.87,606.44,607.87,1600.0,606.44,607.87,606.44,607.87,1600.0
2022-12-06 15:45:00,607.87,608.51,607.57,608.22,2162.0,607.87,608.51,607.57,608.22,2162.0
2022-12-06 15:50:00,608.52,608.99,607.87,608.3,3945.0,608.52,608.99,607.87,608.3,3945.0
2022-12-06 15:55:00,608.62,609.72,607.84,608.87,9256.0,608.62,609.72,607.84,608.87,9256.0
2022-12-07 09:30:00,609.0,609.0,609.0,609.0,3580.0,609.0,609.0,609.0,609.0,3580.0
2022-12-07 09:35:00,612.1,612.1,612.1,612.1,282.0,612.1,612.1,612.1,612.1,282.0
2022-12-07 09:40:00,612.36,612.36,612.36,612.36,100.0,612.36,612.36,612.36,612.36,100.0
2022-12-07 09:45:00,607.91,607.91,602.77,602.77,600.0,607.91,607.91,602.77,602.77,600.0
2022-12-07 09:50:00,605.25,605.25,603.42,603.42,200.0,605.25,605.25,603.42,603.42,200.0
2022-12-07 09:55:00,603.31,603.31,603.31,603.31,165.0,603.31,603.31,603.31,603.31,165.0
2022-12-07 10:00:00,600.33,604.17,598.48,604.17,1905.0,600.33,604.17,598.48,604.17,1905.0
2022-12-07 10:05:00,607.63,607.63,603.47,603.99,607.0,607.63,607.63,603.47,603.99,607.0
2022-12-07 10:10:00,604.56,605.64,604.56,605.62,400.0,604.56,605.64,604.56,605.62,400.0
2022-12-07 10:15:00,605.62,605.62,605.62,605.62,0.0,605.62,605.62,605.62,605.62,0.0
2022-12-07 10:20:00,609.1,609.1,605.56,605.57,200.0,609.1,609.1,605.56,605.57,200.0
2022-12-07 10:25:00,604.93,606.95,604.93,606.95,2400.0,604.93,606.95,604.93,606.95,2400.0
2022-12-07 10:30:00,607.57,608.67,606.94,608.0,516.0,607.57,608.67,606.94,608.0,516.0
2022-12-07 10:35:00,608.56,610.02,608.56,609.25,500.0,608.56,610.02,608.56,609.25,500.0
2022-12-07 10:40:00,610.59,611.46,610.51,611.46,400.0,610.59,611.46,610.51,611.46,400.0
2022-12-07 10:45:00,613.18,613.18,611.83,612.12,622.0,613.18,613.18,611.83,612.12,622.0
2022-12-07 10:50:00,612.85,614.75,612.85,613.63,1425.0,612.85,614.75,612.85,613.63,1425.0
2022-12-07 10:55:00,613.12,613.8,612.71,612.72,1200.0,613.12,613.8,612.71,612.72,1200.0
2022-12-07 11:00:00,611.45,611.45,611.44,611.45,100.0,611.45,611.45,611.44,611.45,100.0
2022-12-07 11:05:00,612.45,612.65,612.45,612.65,282.0,612.45,612.65,612.45,612.65,282.0
2022-12-07 11:10:00,612.04,613.27,612.03,613.27,300.0,612.04,613.27,612.03,613.27,300.0
2022-12-07 11:15:00,613.8,613.8,613.54,613.55,200.0,613.8,613.8,613.54,613.55,200.0
2022-12-07 11:20:00,612.91,613.2,609.83,610.4,2120.0,612.91,613.2,609.83,610.4,2120.0
2022-12-07 11:25:00,610.09,611.34,609.74,609.75,900.0,610.09,611.34,609.74,609.75,900.0
2022-12-07 11:30:00,609.34,609.34,609.33,609.34,100.0,609.34,609.34,609.33,609.34,100.0
2022-12-07 11:35:00,610.52,611.39,610.52,611.38,400.0,610.52,611.39,610.52,611.38,400.0
2022-12-07 11:40:00,612.03,612.03,612.03,612.03,100.0,612.03,612.03,612.03,612.03,100.0
2022-12-07 11:45:00,610.5,610.5,610.5,610.5,100.0,610.5,610.5,610.5,610.5,100.0
2022-12-07 11:50:00,610.38,611.33,608.96,610.11,600.0,610.38,611.33,608.96,610.11,600.0
2022-12-07 11:55:00,609.81,609.81,609.8,609.81,100.0,609.81,609.81,609.8,609.81,100.0
2022-12-07 12:00:00,609.81,609.81,609.81,609.81,0.0,609.81,609.81,609.81,609.81,0.0
2022-12-07 12:05:00,610.23,610.23,608.76,608.76,300.0,610.23,610.23,608.76,608.76,300.0
2022-12-07 12:10:00,610.06,610.61,609.01,609.82,800.0,610.06,610.61,609.01,609.82,800.0
2022-12-07 12:15:00,610.05,611.33,610.04,611.32,227.0,610.05,611.33,610.04,611.32,227.0
2022-12-07 12:20:00,611.32,611.32,611.32,611.32,0.0,611.32,611.32,611.32,611.32,0.0
2022-12-07 12:25:00,610.49,610.49,610.49,610.49,100.0,610.49,610.49,610.49,610.49,100.0
2022-12-07 12:30:00,609.23,609.25,608.09,608.09,1300.0,609.23,609.25,608.09,608.09,1300.0
2022-12-07 12:35:00,609.22,609.7,608.34,608.88,800.0,609.22,609.7,608.34,608.88,800.0
2022-12-07 12:40:00,609.25,609.65,609.25,609.65,200.0,609.25,609.65,609.25,609.65,200.0
2022-12-07 12:45:00,609.65,609.65,609.65,609.65,0.0,609.65,609.65,609.65,609.65,0.0
2022-12-07 12:50:00,610.63,610.83,609.85,609.9,709.0,610.63,610.83,609.85,609.9,709.0
2022-12-07 12:55:00,609.52,609.53,609.12,609.26,300.0,609.52,609.53,609.12,609.26,300.0
2022-12-07 13:00:00,609.91,609.97,609.05,609.05,500.0,609.91,609.97,609.05,609.05,500.0
2022-12-07 13:05:00,608.12,608.12,608.11,608.11,200.0,608.12,608.12,608.11,608.11,200.0
2022-12-07 13:10:00,609.06,609.62,608.98,609.57,703.0,609.06,609.62,608.98,609.57,703.0
2022-12-07 13:15:00,609.57,609.57,609.57,609.57,0.0,609.57,609.57,609.57,609.57,0.0
2022-12-07 13:20:00,608.25,608.32,608.07,608.32,600.0,608.25,608.32,608.07,608.32,600.0
2022-12-07 13:25:00,608.2,608.2,608.2,608.2,100.0,608.2,608.2,608.2,608.2,100.0
2022-12-07 13:30:00,608.2,608.2,608.2,608.2,0.0,608.2,608.2,608.2,608.2,0.0
2022-12-07 13:35:00,607.46,607.46,606.61,607.26,500.0,607.46,607.46,606.61,607.26,500.0
2022-12-07 13:40:00,608.0,608.53,608.0,608.53,300.0,608.0,608.53,608.0,608.53,300.0
2022-12-07 13:45:00,608.68,608.68,608.67,608.68,100.0,608.68,608.68,608.67,608.68,100.0
2022-12-07 13:50:00,608.01,608.01,607.69,607.7,319.0,608.01,608.01,607.69,607.7,319.0
2022-12-07 13:55:00,606.39,606.39,606.0,606.0,300.0,606.39,606.39,606.0,606.0,300.0
2022-12-07 14:00:00,605.22,605.22,604.27,604.27,300.0,605.22,605.22,604.27,604.27,300.0
2022-12-07 14:05:00,604.27,604.27,604.27,604.27,0.0,604.27,604.27,604.27,604.27,0.0
2022-12-07 14:10:00,605.63,605.77,605.63,605.74,408.0,605.63,605.77,605.63,605.74,408.0
2022-12-07 14:15:00,605.74,605.74,605.74,605.74,0.0,605.74,605.74,605.74,605.74,0.0
2022-12-07 14:20:00,606.0,606.0,606.0,606.0,360.0,606.0,606.0,606.0,606.0,360.0
2022-12-07 14:25:00,606.31,606.6,606.3,606.6,200.0,606.31,606.6,606.3,606.6,200.0
2022-12-07 14:30:00,607.51,607.51,607.51,607.51,100.0,607.51,607.51,607.51,607.51,100.0
2022-12-07 14:35:00,608.65,608.65,607.52,607.52,378.0,608.65,608.65,607.52,607.52,378.0
2022-12-07 14:40:00,607.33,607.67,607.09,607.67,400.0,607.33,607.67,607.09,607.67,400.0
2022-12-07 14:45:00,608.0,608.51,608.0,608.51,200.0,608.0,608.51,608.0,608.51,200.0
2022-12-07 14:50:00,608.59,608.59,608.37,608.37,300.0,608.59,608.59,608.37,608.37,300.0
2022-12-07 14:55:00,608.93,608.93,607.9,607.9,400.0,608.93,608.93,607.9,607.9,400.0
2022-12-07 15:00:00,607.9,607.9,607.9,607.9,0.0,607.9,607.9,607.9,607.9,0.0
2022-12-07 15:05:00,608.13,608.65,608.12,608.58,400.0,608.13,608.65,608.12,608.58,400.0
2022-12-07 15:10:00,608.84,609.77,608.84,609.73,500.0,608.84,609.77,608.84,609.73,500.0
2022-12-07 15:15:00,610.72,610.72,610.72,610.72,100.0,610.72,610.72,610.72,610.72,100.0
2022-12-07 15:20:00,611.2,611.2,610.27,610.27,441.0,611.2,611.2,610.27,610.27,441.0
2022-12-07 15:25:00,611.05,612.28,611.0,612.28,800.0,611.05,612.28,611.0,612.28,800.0
2022-12-07 15:30:00,612.67,613.42,612.64,613.08,400.0,612.67,613.42,612.64,613.08,400.0
2022-12-07 15:35:00,613.22,614.04,612.8,614.04,748.0,613.22,614.04,612.8,614.04,748.0
2022-12-07 15:40:00,614.21,614.33,613.83,613.83,962.0,614.21,614.33,613.83,613.83,962.0
2022-12-07 15:45:00,613.49,616.12,613.49,614.59,3195.0,613.49,616.12,613.49,614.59,3195.0
2022-12-07 15:50:00,614.0,614.0,612.7,613.34,2634.0,614.0,614.0,612.7,613.34,2634.0
2022-12-07 15:55:00,612.73,614.55,612.73,614.16,6012.0,612.73,614.55,612.73,614.16,6012.0
2022-12-08 09:30:00,620.69,620.69,610.6,617.84,1935.0,620.69,620.69,610.6,617.84,1935.0
2022-12-08 09:35:00,617.84,617.84,617.84,617.84,0.0,617.84,617.84,617.84,617.84,0.0
2022-12-08 09:40:00,614.47,614.47,614.47,614.47,100.0,614.47,614.47,614.47,614.47,100.0
2022-12-08 09:45:00,610.61,615.37,610.61,615.37,1000.0,610.61,615.37,610.61,615.37,1000.0
2022-12-08 09:50:00,615.65,615.65,613.37,614.51,300.0,615.65,615.65,613.37,614.51,300.0
2022-12-08 09:55:00,619.42,619.56,619.42,619.56,225.0,619.42,619.56,619.42,619.56,225.0
2022-12-08 10:00:00,618.27,618.27,618.27,618.27,200.0,618.27,618.27,618.27,618.27,200.0
2022-12-08 10:05:00,623.85,623.85,621.11,623.74,400.0,623.85,623.85,621.11,623.74,400.0
2022-12-08 10:10:00,624.06,624.61,624.06,624.61,300.0,624.06,624.61,624.06,624.61,300.0
2022-12-08 10:15:00,624.65,625.8,623.42,623.88,1015.0,624.65,625.8,623.42,623.88,1015.0
2022-12-08 10:20:00,624.3,624.3,624.15,624.15,200.0,624.3,624.3,624.15,624.15,200.0
2022-12-08 10:25:00,623.27,626.5,623.27,625.1,1109.0,623.27,626.5,623.27,625.1,1109.0
2022-12-08 10:30:00,625.47,626.0,625.46,626.0,400.0,625.47,626.0,625.46,626.0,400.0
2022-12-08 10:35:00,627.02,627.02,625.95,625.95,600.0,627.02,627.02,625.95,625.95,600.0
2022-12-08 10:40:00,625.95,625.95,625.17,625.17,750.0,625.95,625.95,625.17,625.17,750.0
2022-12-08 10:45:00,624.97,624.97,624.97,624.97,100.0,624.97,624.97,624.97,624.97,100.0
2022-12-08 10:50:00,624.97,624.97,624.97,624.97,0.0,624.97,624.97,624.97,624.97,0.0
2022-12-08 10:55:00,624.73,625.07,623.28,623.38,1100.0,624.73,625.07,623.28,623.38,1100.0
2022-12-08 11:00:00,623.91,623.91,623.06,623.8,500.0,623.91,623.91,623.06,623.8,500.0
2022-12-08 11:05:00,623.07,623.07,619.49,622.16,2300.0,623.07,623.07,619.49,622.16,2300.0
2022-12-08 11:10:00,622.92,623.35,622.72,623.35,300.0,622.92,623.35,622.72,623.35,300.0
2022-12-08 11:15:00,622.6,622.6,621.31,621.31,300.0,622.6,622.6,621.31,621.31,300.0
2022-12-08 11:20:00,622.1,622.31,622.1,622.11,403.0,622.1,622.31,622.1,622.11,403.0
2022-12-08 11:25:00,624.11,624.11,623.5,623.51,400.0,624.11,624.11,623.5,623.51,400.0
2022-12-08 11:30:00,624.86,624.86,624.86,624.86,100.0,624.86,624.86,624.86,624.86,100.0
2022-12-08 11:35:00,624.66,625.47,624.24,624.85,725.0,624.66,625.47,624.24,624.85,725.0
2022-12-08 11:40:00,625.24,626.34,625.23,626.34,505.0,625.24,626.34,625.23,626.34,505.0
2022-12-08 11:45:00,625.9,626.39,625.9,626.39,313.0,625.9,626.39,625.9,626.39,313.0
2022-12-08 11:50:00,626.75,626.78,626.75,626.78,300.0,626.75,626.78,626.75,626.78,300.0
2022-12-08 11:55:00,626.87,626.87,626.11,626.12,700.0,626.87,626.87,626.11,626.12,700.0
2022-12-08 12:00:00,626.97,627.01,626.47,626.47,688.0,626.97,627.01,626.47,626.47,688.0
2022-12-08 12:05:00,626.27,626.28,626.27,626.27,100.0,626.27,626.28,626.27,626.27,100.0
2022-12-08 12:10:00,627.1,628.39,627.1,628.39,800.0,627.1,628.39,627.1,628.39,800.0
2022-12-08 12:15:00,628.14,630.21,628.14,630.2,1700.0,628.14,630.21,628.14,630.2,1700.0
2022-12-08 12:20:00,629.19,629.8,628.1,628.73,1390.0,629.19,629.8,628.1,628.73,1390.0
2022-12-08 12:25:00,628.75,629.0,628.75,628.88,700.0,628.75,629.0,628.75,628.88,700.0
2022-12-08 12:30:00,629.55,629.81,629.49,629.5,600.0,629.55,629.81,629.49,629.5,600.0
2022-12-08 12:35:00,628.86,629.9,628.86,629.44,300.0,628.86,629.9,628.86,629.44,300.0
2022-12-08 12:40:00,629.89,629.89,628.97,629.43,1223.0,629.89,629.89,628.97,629.43,1223.0
2022-12-08 12:45:00,629.39,630.78,628.83,630.77,1400.0,629.39,630.78,628.83,630.77,1400.0
2022-12-08 12:50:00,631.88,632.03,631.34,631.34,1219.0,631.88,632.03,631.34,631.34,1219.0
2022-12-08 12:55:00,631.34,631.34,631.34,631.34,0.0,631.34,631.34,631.34,631.34,0.0
2022-12-08 13:00:00,631.12,631.12,628.63,628.68,1300.0,631.12,631.12,628.63,628.68,1300.0
2022-12-08 13:05:00,629.02,629.03,629.02,629.02,100.0,629.02,629.03,629.02,629.02,100.0
2022-12-08 13:10:00,628.85,628.85,628.85,628.85,100.0,628.85,628.85,628.85,628.85,100.0
2022-12-08 13:15:00,628.13,628.13,628.13,628.13,100.0,628.13,628.13,628.13,628.13,100.0
2022-12-08 13:20:00,628.22,630.64,628.22,630.5,1400.0,628.22,630.64,628.22,630.5,1400.0
2022-12-08 13:25:00,630.71,630.71,629.51,629.99,1081.0,630.71,630.71,629.51,629.99,1081.0
2022-12-08 13:30:00,629.99,629.99,629.99,629.99,0.0,629.99,629.99,629.99,629.99,0.0
2022-12-08 13:35:00,629.17,629.2,628.54,629.2,500.0,629.17,629.2,628.54,629.2,500.0
2022-12-08 13:40:00,629.77,629.77,628.58,629.13,500.0,629.77,629.77,628.58,629.13,500.0
2022-12-08 13:45:00,628.46,629.08,628.2,628.4,1500.0,628.46,629.08,628.2,628.4,1500.0
2022-12-08 13:50:00,628.35,628.35,626.33,626.33,930.0,628.35,628.35,626.33,626.33,930.0
2022-12-08 13:55:00,626.08,627.0,626.08,627.0,631.0,626.08,627.0,626.08,627.0,631.0
2022-12-08 14:00:00,626.37,626.37,625.25,626.33,1100.0,626.37,626.37,625.25,626.33,1100.0
2022-12-08 14:05:00,626.04,626.04,625.53,625.88,1500.0,626.04,626.04,625.53,625.88,1500.0
2022-12-08 14:10:00,624.3,625.22,624.3,625.22,200.0,624.3,625.22,624.3,625.22,200.0
2022-12-08 14:15:00,625.13,625.17,625.13,625.17,200.0,625.13,625.17,625.13,625.17,200.0
2022-12-08 14:20:00,626.01,626.41,625.17,625.77,1412.0,626.01,626.41,625.17,625.77,1412.0
2022-12-08 14:25:00,626.01,626.11,625.58,626.02,400.0,626.01,626.11,625.58,626.02,400.0
2022-12-08 14:30:00,625.77,625.78,625.15,625.62,500.0,625.77,625.78,625.15,625.62,500.0
2022-12-08 14:35:00,624.96,625.0,624.77,625.0,300.0,624.96,625.0,624.77,625.0,300.0
2022-12-08 14:40:00,624.8,625.85,624.8,625.85,1300.0,624.8,625.85,624.8,625.85,1300.0
2022-12-08 14:45:00,625.85,625.85,625.36,625.36,600.0,625.85,625.85,625.36,625.36,600.0
2022-12-08 14:50:00,625.19,625.47,625.18,625.37,300.0,625.19,625.47,625.18,625.37,300.0
2022-12-08 14:55:00,625.04,625.04,625.04,625.04,100.0,625.04,625.04,625.04,625.04,100.0
2022-12-08 15:00:00,624.22,624.22,624.0,624.0,555.0,624.22,624.22,624.0,624.0,555.0
2022-12-08 15:05:00,623.79,623.81,623.78,623.81,300.0,623.79,623.81,623.78,623.81,300.0
2022-12-08 15:10:00,623.84,623.86,623.83,623.86,200.0,623.84,623.86,623.83,623.86,200.0
2022-12-08 15:15:00,623.88,623.91,623.88,623.91,300.0,623.88,623.91,623.88,623.91,300.0
2022-12-08 15:20:00,623.99,624.25,623.4,623.4,900.0,623.99,624.25,623.4,623.4,900.0
2022-12-08 15:25:00,623.68,623.68,623.14,623.14,400.0,623.68,623.68,623.14,623.14,400.0
2022-12-08 15:30:00,622.77,623.86,622.77,623.28,1000.0,622.77,623.86,622.77,623.28,1000.0
2022-12-08 15:35:00,623.43,623.43,623.05,623.05,524.0,623.43,623.43,623.05,623.05,524.0
2022-12-08 15:40:00,622.75,622.84,622.75,622.84,200.0,622.75,622.84,622.75,622.84,200.0
2022-12-08 15:45:00,622.92,624.65,622.92,624.44,2154.0,622.92,624.65,622.92,624.44,2154.0
2022-12-08 15:50:00,625.0,625.0,622.63,622.64,6209.0,625.0,625.0,622.63,622.64,6209.0
2022-12-08 15:55:00,623.98,625.0,623.46,625.0,11975.0,623.98,625.0,623.46,625.0,11975.0
2022-12-09 09:30:00,620.76,624.9,616.17,624.9,2596.0,620.76,624.9,616.17,624.9,2596.0
2022-12-09 09:35:00,617.54,621.79,617.54,621.79,200.0,617.54,621.79,617.54,621.79,200.0
2022-12-09 09:40:00,618.82,618.82,618.82,618.82,100.0,618.82,618.82,618.82,618.82,100.0
2022-12-09 09:45:00,619.55,619.56,616.65,619.56,504.0,619.55,619.56,616.65,619.56,504.0
2022-12-09 09:50:00,621.24,622.42,621.24,622.13,919.0,621.24,622.42,621.24,622.13,919.0
2022-12-09 09:55:00,622.32,624.28,622.32,622.81,1181.0,622.32,624.28,622.32,622.81,1181.0
2022-12-09 10:00:00,622.79,625.16,622.78,624.04,700.0,622.79,625.16,622.78,624.04,700.0
2022-12-09 10:05:00,623.12,624.13,623.12,623.9,523.0,623.12,624.13,623.12,623.9,523.0
2022-12-09 10:10:00,623.33,623.71,622.66,623.68,500.0,623.33,623.71,622.66,623.68,500.0
2022-12-09 10:15:00,620.12,623.52,620.12,621.38,500.0,620.12,623.52,620.12,621.38,500.0
2022-12-09 10:20:00,622.23,622.37,619.58,622.37,600.0,622.23,622.37,619.58,622.37,600.0
2022-12-09 10:25:00,621.47,623.5,621.0,623.46,1400.0,621.47,623.5,621.0,623.46,1400.0
2022-12-09 10:30:00,624.02,626.45,623.41,624.02,1561.0,624.02,626.45,623.41,624.02,1561.0
2022-12-09 10:35:00,623.69,623.69,623.68,623.69,100.0,623.69,623.69,623.68,623.69,100.0
2022-12-09 10:40:00,623.68,623.68,623.68,623.68,100.0,623.68,623.68,623.68,623.68,100.0
2022-12-09 10:45:00,623.56,623.81,620.66,623.81,1230.0,623.56,623.81,620.66,623.81,1230.0
2022-12-09 10:50:00,622.85,624.51,622.84,623.55,1100.0,622.85,624.51,622.84,623.55,1100.0
2022-12-09 10:55:00,622.86,624.92,622.86,624.92,600.0,622.86,624.92,622.86,624.92,600.0
2022-12-09 11:00:00,624.92,625.44,624.92,625.44,800.0,624.92,625.44,624.92,625.44,800.0
2022-12-09 11:05:00,623.22,623.22,623.22,623.22,100.0,623.22,623.22,623.22,623.22,100.0
2022-12-09 11:10:00,621.62,621.62,619.4,620.75,500.0,621.62,621.62,619.4,620.75,500.0
2022-12-09 11:15:00,615.34,616.05,615.34,616.05,200.0,615.34,616.05,615.34,616.05,200.0
2022-12-09 11:20:00,617.21,617.54,616.74,616.75,619.0,617.21,617.54,616.74,616.75,619.0
2022-12-09 11:25:00,616.21,618.62,615.85,618.62,818.0,616.21,618.62,615.85,618.62,818.0
2022-12-09 11:30:00,617.5,617.51,616.86,616.87,200.0,617.5,617.51,616.86,616.87,200.0
2022-12-09 11:35:00,618.81,619.23,618.18,618.18,914.0,618.81,619.23,618.18,618.18,914.0
2022-12-09 11:40:00,616.61,617.76,615.98,617.76,642.0,616.61,617.76,615.98,617.76,642.0
2022-12-09 11:45:00,619.15,619.49,617.66,619.49,1000.0,619.15,619.49,617.66,619.49,1000.0
2022-12-09 11:50:00,619.56,619.56,619.55,619.56,100.0,619.56,619.56,619.55,619.56,100.0
2022-12-09 11:55:00,618.99,619.98,618.99,619.75,300.0,618.99,619.98,618.99,619.75,300.0
2022-12-09 12:00:00,619.46,619.46,618.49,618.49,600.0,619.46,619.46,618.49,618.49,600.0
2022-12-09 12:05:00,618.49,618.49,618.49,618.49,0.0,618.49,618.49,618.49,618.49,0.0
2022-12-09 12:10:00,618.76,619.03,618.23,618.23,754.0,618.76,619.03,618.23,618.23,754.0
2022-12-09 12:15:00,618.32,618.32,617.61,617.61,300.0,618.32,618.32,617.61,617.61,300.0
2022-12-09 12:20:00,616.74,616.74,615.99,616.38,400.0,616.74,616.74,615.99,616.38,400.0
2022-12-09 12:25:00,617.27,618.06,617.27,618.06,450.0,617.27,618.06,617.27,618.06,450.0
2022-12-09 12:30:00,618.67,619.39,618.67,619.39,500.0,618.67,619.39,618.67,619.39,500.0
2022-12-09 12:35:00,620.0,620.0,619.94,620.0,600.0,620.0,620.0,619.94,620.0,600.0
2022-12-09 12:40:00,619.3,619.3,618.32,618.32,500.0,619.3,619.3,618.32,618.32,500.0
2022-12-09 12:45:00,618.09,618.16,618.09,618.16,200.0,618.09,618.16,618.09,618.16,200.0
2022-12-09 12:50:00,618.16,618.16,618.16,618.16,0.0,618.16,618.16,618.16,618.16,0.0
2022-12-09 12:55:00,616.86,617.21,615.46,617.21,1200.0,616.86,617.21,615.46,617.21,1200.0
2022-12-09 13:00:00,615.51,615.87,615.16,615.87,800.0,615.51,615.87,615.16,615.87,800.0
2022-12-09 13:05:00,615.87,615.87,615.87,615.87,0.0,615.87,615.87,615.87,615.87,0.0
2022-12-09 13:10:00,615.34,615.49,615.31,615.31,400.0,615.34,615.49,615.31,615.31,400.0
2022-12-09 13:15:00,616.73,617.48,616.73,617.48,300.0,616.73,617.48,616.73,617.48,300.0
2022-12-09 13:20:00,617.28,617.28,616.92,616.92,200.0,617.28,617.28,616.92,616.92,200.0
2022-12-09 13:25:00,618.1,618.1,618.1,618.1,300.0,618.1,618.1,618.1,618.1,300.0
2022-12-09 13:30:00,618.1,618.1,618.1,618.1,0.0,618.1,618.1,618.1,618.1,0.0
2022-12-09 13:35:00,619.22,620.0,619.22,620.0,400.0,619.22,620.0,619.22,620.0,400.0
2022-12-09 13:40:00,618.63,618.63,618.63,618.63,100.0,618.63,618.63,618.63,618.63,100.0
2022-12-09 13:45:00,617.73,617.73,617.73,617.73,100.0,617.73,617.73,617.73,617.73,100.0
2022-12-09 13:50:00,617.97,617.97,617.95,617.95,200.0,617.97,617.97,617.95,617.95,200.0
2022-12-09 13:55:00,618.34,618.34,617.78,617.79,300.0,618.34,618.34,617.78,617.79,300.0
2022-12-09 14:00:00,617.36,617.36,616.19,616.2,300.0,617.36,617.36,616.19,616.2,300.0
2022-12-09 14:05:00,616.85,618.02,616.85,617.98,1200.0,616.85,618.02,616.85,617.98,1200.0
2022-12-09 14:10:00,618.02,618.02,618.02,618.02,100.0,618.02,618.02,618.02,618.02,100.0
2022-12-09 14:15:00,618.55,618.74,618.55,618.74,200.0,618.55,618.74,618.55,618.74,200.0
2022-12-09 14:20:00,618.32,618.84,618.07,618.84,600.0,618.32,618.84,618.07,618.84,600.0
2022-12-09 14:25:00,618.25,618.25,618.25,618.25,100.0,618.25,618.25,618.25,618.25,100.0
2022-12-09 14:30:00,617.49,618.18,617.49,618.18,689.0,617.49,618.18,617.49,618.18,689.0
2022-12-09 14:35:00,618.18,618.18,618.18,618.18,0.0,618.18,618.18,618.18,618.18,0.0
2022-12-09 14:40:00,618.18,618.18,618.18,618.18,0.0,618.18,618.18,618.18,618.18,0.0
2022-12-09 14:45:00,616.69,617.08,616.69,617.08,200.0,616.69,617.08,616.69,617.08,200.0
2022-12-09 14:50:00,617.06,617.83,616.48,617.83,400.0,617.06,617.83,616.48,617.83,400.0
2022-12-09 14:55:00,617.95,618.06,617.95,618.06,300.0,617.95,618.06,617.95,618.06,300.0
2022-12-09 15:00:00,618.67,618.67,618.66,618.67,100.0,618.67,618.67,618.66,618.67,100.0
2022-12-09 15:05:00,618.64,618.97,618.64,618.97,473.0,618.64,618.97,618.64,618.97,473.0
2022-12-09 15:10:00,619.27,619.28,619.27,619.27,100.0,619.27,619.28,619.27,619.27,100.0
2022-12-09 15:15:00,617.97,619.06,617.97,619.06,300.0,617.97,619.06,617.97,619.06,300.0
2022-12-09 15:20:00,619.36,619.36,618.77,618.77,200.0,619.36,619.36,618.77,618.77,200.0
2022-12-09 15:25:00,618.8,618.8,618.8,618.8,100.0,618.8,618.8,618.8,618.8,100.0
2022-12-09 15:30:00,619.29,619.58,618.77,619.58,700.0,619.29,619.58,618.77,619.58,700.0
2022-12-09 15:35:00,619.46,619.46,619.17,619.17,400.0,619.46,619.46,619.17,619.17,400.0
2022-12-09 15:40:00,618.31,618.75,618.0,618.12,1988.0,618.31,618.75,618.0,618.12,1988.0
2022-12-09 15:45:00,617.75,618.4,616.82,617.32,1600.0,617.75,618.4,616.82,617.32,1600.0
2022-12-09 15:50:00,616.96,617.18,616.0,617.0,2410.0,616.96,617.18,616.0,617.0,2410.0
2022-12-09 15:55:00,617.1,617.46,614.9,615.47,7202.0,617.1,617.46,614.9,615.47,7202.0
2022-12-12 09:30:00,618.13,620.19,615.47,620.19,2445.0,618.13,620.19,615.47,620.19,2445.0
2022-12-12 09:35:00,615.76,615.76,615.76,615.76,100.0,615.76,615.76,615.76,615.76,100.0
2022-12-12 09:40:00,612.37,612.37,612.37,612.37,192.0,612.37,612.37,612.37,612.37,192.0
2022-12-12 09:45:00,609.7,618.81,609.29,618.81,4106.0,609.7,618.81,609.29,618.81,4106.0
2022-12-12 09:50:00,622.44,622.44,616.25,616.25,300.0,622.44,622.44,616.25,616.25,300.0
2022-12-12 09:55:00,620.3,620.3,616.35,618.56,700.0,620.3,620.3,616.35,618.56,700.0
2022-12-12 10:00:00,616.99,619.59,616.05,618.08,1300.0,616.99,619.59,616.05,618.08,1300.0
2022-12-12 10:05:00,618.38,618.38,618.2,618.2,300.0,618.38,618.38,618.2,618.2,300.0
2022-12-12 10:10:00,617.36,619.79,617.35,618.43,1625.0,617.36,619.79,617.35,618.43,1625.0
2022-12-12 10:15:00,618.43,618.43,618.43,618.43,0.0,618.43,618.43,618.43,618.43,0.0
2022-12-12 10:20:00,618.34,623.2,617.5,622.0,944.0,618.34,623.2,617.5,622.0,944.0
2022-12-12 10:25:00,621.09,621.09,619.55,619.91,946.0,621.09,621.09,619.55,619.91,946.0
2022-12-12 10:30:00,619.86,620.35,619.26,619.34,400.0,619.86,620.35,619.26,619.34,400.0
2022-12-12 10:35:00,619.98,619.98,619.32,619.98,600.0,619.98,619.98,619.32,619.98,600.0
2022-12-12 10:40:00,619.27,621.12,618.52,620.87,1500.0,619.27,621.12,618.52,620.87,1500.0
2022-12-12 10:45:00,620.87,620.87,619.98,619.98,300.0,620.87,620.87,619.98,619.98,300.0
2022-12-12 10:50:00,618.87,620.15,618.87,620.15,400.0,618.87,620.15,618.87,620.15,400.0
2022-12-12 10:55:00,621.07,621.07,619.01,620.17,300.0,621.07,621.07,619.01,620.17,300.0
2022-12-12 11:00:00,620.17,620.17,619.39,619.85,654.0,620.17,620.17,619.39,619.85,654.0
2022-12-12 11:05:00,620.77,621.22,620.77,621.22,400.0,620.77,621.22,620.77,621.22,400.0
2022-12-12 11:10:00,620.11,620.18,620.11,620.18,200.0,620.11,620.18,620.11,620.18,200.0
2022-12-12 11:15:00,620.79,620.79,619.21,619.21,619.0,620.79,620.79,619.21,619.21,619.0
2022-12-12 11:20:00,620.19,621.2,620.18,621.2,200.0,620.19,621.2,620.18,621.2,200.0
2022-12-12 11:25:00,621.32,621.32,619.76,619.76,1026.0,621.32,621.32,619.76,619.76,1026.0
2022-12-12 11:30:00,619.38,619.38,619.38,619.38,100.0,619.38,619.38,619.38,619.38,100.0
2022-12-12 11:35:00,618.98,618.98,618.97,618.98,100.0,618.98,618.98,618.97,618.98,100.0
2022-12-12 11:40:00,619.12,619.13,618.3,618.3,506.0,619.12,619.13,618.3,618.3,506.0
2022-12-12 11:45:00,617.88,618.55,617.88,618.55,200.0,617.88,618.55,617.88,618.55,200.0
2022-12-12 11:50:00,617.89,617.89,616.63,617.31,300.0,617.89,617.89,616.63,617.31,300.0
2022-12-12 11:55:00,617.31,617.31,617.31,617.31,0.0,617.31,617.31,617.31,617.31,0.0
2022-12-12 12:00:00,617.5,618.21,617.48,617.97,800.0,617.5,618.21,617.48,617.97,800.0
2022-12-12 12:05:00,617.69,617.69,617.69,617.69,118.0,617.69,617.69,617.69,617.69,118.0
2022-12-12 12:10:00,617.44,617.44,617.44,617.44,200.0,617.44,617.44,617.44,617.44,200.0
2022-12-12 12:15:00,617.63,618.22,617.59,618.22,700.0,617.63,618.22,617.59,618.22,700.0
2022-12-12 12:20:00,618.5,618.5,618.49,618.5,200.0,618.5,618.5,618.49,618.5,200.0
2022-12-12 12:25:00,617.95,618.08,617.32,617.32,581.0,617.95,618.08,617.32,617.32,581.0
2022-12-12 12:30:00,617.32,617.32,617.32,617.32,0.0,617.32,617.32,617.32,617.32,0.0
2022-12-12 12:35:00,618.66,618.66,618.66,618.66,100.0,618.66,618.66,618.66,618.66,100.0
2022-12-12 12:40:00,618.13,619.11,618.13,619.11,931.0,618.13,619.11,618.13,619.11,931.0
2022-12-12 12:45:00,620.02,620.02,620.02,620.02,100.0,620.02,620.02,620.02,620.02,100.0
2022-12-12 12:50:00,619.72,619.72,618.91,618.92,213.0,619.72,619.72,618.91,618.92,213.0
2022-12-12 12:55:00,618.61,619.64,618.61,619.64,200.0,618.61,619.64,618.61,619.64,200.0
2022-12-12 13:00:00,619.61,620.0,617.3,617.3,1051.0,619.61,620.0,617.3,617.3,1051.0
2022-12-12 13:05:00,617.3,617.3,617.3,617.3,0.0,617.3,617.3,617.3,617.3,0.0
2022-12-12 13:10:00,618.01,618.01,618.01,618.01,100.0,618.01,618.01,618.01,618.01,100.0
2022-12-12 13:15:00,618.01,618.01,618.01,618.01,0.0,618.01,618.01,618.01,618.01,0.0
2022-12-12 13:20:00,615.35,615.35,615.35,615.35,100.0,615.35,615.35,615.35,615.35,100.0
2022-12-12 13:25:00,616.72,616.72,616.72,616.72,100.0,616.72,616.72,616.72,616.72,100.0
2022-12-12 13:30:00,616.55,616.55,616.0,616.0,200.0,616.55,616.55,616.0,616.0,200.0
2022-12-12 13:35:00,616.3,616.3,616.3,616.3,100.0,616.3,616.3,616.3,616.3,100.0
2022-12-12 13:40:00,616.61,616.61,613.99,613.99,381.0,616.61,616.61,613.99,613.99,381.0
2022-12-12 13:45:00,613.99,613.99,613.99,613.99,0.0,613.99,613.99,613.99,613.99,0.0
2022-12-12 13:50:00,614.57,614.87,614.35,614.87,767.0,614.57,614.87,614.35,614.87,767.0
2022-12-12 13:55:00,614.33,614.33,614.33,614.33,100.0,614.33,614.33,614.33,614.33,100.0
2022-12-12 14:00:00,614.89,614.9,614.89,614.89,100.0,614.89,614.9,614.89,614.89,100.0
2022-12-12 14:05:00,612.71,612.75,612.71,612.71,500.0,612.71,612.75,612.71,612.71,500.0
2022-12-12 14:10:00,614.0,614.6,613.2,613.2,1003.0,614.0,614.6,613.2,613.2,1003.0
2022-12-12 14:15:00,614.35,614.35,614.35,614.35,100.0,614.35,614.35,614.35,614.35,100.0
2022-12-12 14:20:00,614.05,614.13,614.05,614.13,200.0,614.05,614.13,614.05,614.13,200.0
2022-12-12 14:25:00,614.48,614.48,613.97,613.98,200.0,614.48,614.48,613.97,613.98,200.0
2022-12-12 14:30:00,614.43,614.43,614.43,614.43,100.0,614.43,614.43,614.43,614.43,100.0
2022-12-12 14:35:00,614.43,614.43,614.43,614.43,0.0,614.43,614.43,614.43,614.43,0.0
2022-12-12 14:40:00,613.29,614.43,613.28,613.6,501.0,613.29,614.43,613.28,613.6,501.0
2022-12-12 14:45:00,614.35,615.08,614.34,614.79,800.0,614.35,615.08,614.34,614.79,800.0
2022-12-12 14:50:00,615.63,616.24,615.55,615.57,569.0,615.63,616.24,615.55,615.57,569.0
2022-12-12 14:55:00,615.57,615.79,614.61,614.61,600.0,615.57,615.79,614.61,614.61,600.0
2022-12-12 15:00:00,614.61,614.61,614.61,614.61,0.0,614.61,614.61,614.61,614.61,0.0
2022-12-12 15:05:00,615.05,615.07,615.05,615.07,562.0,615.05,615.07,615.05,615.07,562.0
2022-12-12 15:10:00,615.63,615.63,615.63,615.63,330.0,615.63,615.63,615.63,615.63,330.0
2022-12-12 15:15:00,615.63,615.63,615.63,615.63,0.0,615.63,615.63,615.63,615.63,0.0
2022-12-12 15:20:00,614.56,615.91,614.55,615.91,200.0,614.56,615.91,614.55,615.91,200.0
2022-12-12 15:25:00,615.2,615.63,615.2,615.63,300.0,615.2,615.63,615.2,615.63,300.0
2022-12-12 15:30:00,615.59,615.59,615.59,615.59,128.0,615.59,615.59,615.59,615.59,128.0
2022-12-12 15:35:00,616.3,617.4,616.29,617.4,440.0,616.3,617.4,616.29,617.4,440.0
2022-12-12 15:40:00,616.89,616.89,615.71,615.88,808.0,616.89,616.89,615.71,615.88,808.0
2022-12-12 15:45:00,615.88,615.88,615.88,615.88,0.0,615.88,615.88,615.88,615.88,0.0
2022-12-12 15:50:00,615.86,616.96,615.82,616.96,900.0,615.86,616.96,615.82,616.96,900.0
2022-12-12 15:55:00,616.56,617.2,616.28,616.57,3035.0,616.56,617.2,616.28,616.57,3035.0
2022-12-13 09:30:00,628.0,628.0,618.6,618.6,10177.0,628.0,628.0,618.6,618.6,10177.0
2022-12-13 09:35:00,618.52,622.33,617.73,622.33,418.0,618.52,622.33,617.73,622.33,418.0
2022-12-13 09:40:00,618.78,622.75,618.78,622.75,1049.0,618.78,622.75,618.78,622.75,1049.0
2022-12-13 09:45:00,622.75,630.1,622.75,627.21,3742.0,622.75,630.1,622.75,627.21,3742.0
2022-12-13 09:50:00,629.66,638.87,629.25,638.65,3868.0,629.66,638.87,629.25,638.65,3868.0
2022-12-13 09:55:00,635.3,635.3,630.45,630.45,993.0,635.3,635.3,630.45,630.45,993.0
2022-12-13 10:00:00,629.27,629.58,625.5,627.58,834.0,629.27,629.58,625.5,627.58,834.0
2022-12-13 10:05:00,628.81,629.87,628.81,629.87,200.0,628.81,629.87,628.81,629.87,200.0
2022-12-13 10:10:00,628.15,632.14,626.52,630.23,7379.0,628.15,632.14,626.52,630.23,7379.0
2022-12-13 10:15:00,630.49,632.2,629.47,629.48,1282.0,630.49,632.2,629.47,629.48,1282.0
2022-12-13 10:20:00,630.0,633.0,628.41,632.44,3533.0,630.0,633.0,628.41,632.44,3533.0
2022-12-13 10:25:00,631.5,631.71,629.22,631.6,953.0,631.5,631.71,629.22,631.6,953.0
2022-12-13 10:30:00,632.17,632.18,630.95,630.96,1144.0,632.17,632.18,630.95,630.96,1144.0
2022-12-13 10:35:00,629.98,629.98,627.91,629.51,1400.0,629.98,629.98,627.91,629.51,1400.0
2022-12-13 10:40:00,628.57,630.92,628.56,630.5,800.0,628.57,630.92,628.56,630.5,800.0
2022-12-13 10:45:00,630.51,632.04,630.09,630.09,599.0,630.51,632.04,630.09,630.09,599.0
2022-12-13 10:50:00,629.35,630.96,629.35,630.8,781.0,629.35,630.96,629.35,630.8,781.0
2022-12-13 10:55:00,629.25,631.79,629.25,630.09,1300.0,629.25,631.79,629.25,630.09,1300.0
2022-12-13 11:00:00,631.0,631.92,631.0,631.92,680.0,631.0,631.92,631.0,631.92,680.0
2022-12-13 11:05:00,630.7,630.7,628.86,629.38,710.0,630.7,630.7,628.86,629.38,710.0
2022-12-13 11:10:00,629.77,631.86,629.06,631.86,956.0,629.77,631.86,629.06,631.86,956.0
2022-12-13 11:15:00,631.75,631.75,630.08,630.08,600.0,631.75,631.75,630.08,630.08,600.0
2022-12-13 11:20:00,628.5,630.47,628.5,628.5,901.0,628.5,630.47,628.5,628.5,901.0
2022-12-13 11:25:00,627.47,630.11,627.47,629.1,2152.0,627.47,630.11,627.47,629.1,2152.0
2022-12-13 11:30:00,628.91,629.84,628.38,628.58,1640.0,628.91,629.84,628.38,628.58,1640.0
2022-12-13 11:35:00,628.9,630.75,628.8,630.75,849.0,628.9,630.75,628.8,630.75,849.0
2022-12-13 11:40:00,629.74,629.74,629.59,629.59,200.0,629.74,629.74,629.59,629.59,200.0
2022-12-13 11:45:00,628.84,628.84,628.84,628.84,200.0,628.84,628.84,628.84,628.84,200.0
2022-12-13 11:50:00,624.91,626.37,624.9,626.21,972.0,624.91,626.37,624.9,626.21,972.0
2022-12-13 11:55:00,624.63,625.65,624.63,625.49,820.0,624.63,625.65,624.63,625.49,820.0
2022-12-13 12:00:00,625.48,625.58,624.39,625.2,722.0,625.48,625.58,624.39,625.2,722.0
2022-12-13 12:05:00,624.78,625.02,623.24,624.64,2513.0,624.78,625.02,623.24,624.64,2513.0
2022-12-13 12:10:00,622.55,623.27,622.55,623.27,260.0,622.55,623.27,622.55,623.27,260.0
2022-12-13 12:15:00,623.27,623.27,623.27,623.27,0.0,623.27,623.27,623.27,623.27,0.0
2022-12-13 12:20:00,619.79,621.36,618.5,619.97,1293.0,619.79,621.36,618.5,619.97,1293.0
2022-12-13 12:25:00,620.26,621.41,620.14,621.41,565.0,620.26,621.41,620.14,621.41,565.0
2022-12-13 12:30:00,619.5,619.5,619.5,619.5,100.0,619.5,619.5,619.5,619.5,100.0
2022-12-13 12:35:00,621.45,621.5,621.45,621.5,200.0,621.45,621.5,621.45,621.5,200.0
2022-12-13 12:40:00,619.58,619.58,619.58,619.58,200.0,619.58,619.58,619.58,619.58,200.0
2022-12-13 12:45:00,619.73,619.73,617.56,617.56,200.0,619.73,619.73,617.56,617.56,200.0
2022-12-13 12:50:00,616.93,617.6,616.93,617.6,300.0,616.93,617.6,616.93,617.6,300.0
2022-12-13 12:55:00,617.3,619.1,617.3,617.45,1467.0,617.3,619.1,617.3,617.45,1467.0
2022-12-13 13:00:00,618.2,619.0,617.35,618.4,535.0,618.2,619.0,617.35,618.4,535.0
2022-12-13 13:05:00,618.93,618.93,618.59,618.59,200.0,618.93,618.93,618.59,618.59,200.0
2022-12-13 13:10:00,619.01,619.01,619.01,619.01,100.0,619.01,619.01,619.01,619.01,100.0
2022-12-13 13:15:00,619.75,621.69,619.74,621.69,799.0,619.75,621.69,619.74,621.69,799.0
2022-12-13 13:20:00,622.62,623.89,622.62,623.89,400.0,622.62,623.89,622.62,623.89,400.0
2022-12-13 13:25:00,623.89,623.97,622.93,623.97,509.0,623.89,623.97,622.93,623.97,509.0
2022-12-13 13:30:00,624.04,624.8,623.42,623.98,1395.0,624.04,624.8,623.42,623.98,1395.0
2022-12-13 13:35:00,624.28,624.28,622.06,622.42,1430.0,624.28,624.28,622.06,622.42,1430.0
2022-12-13 13:40:00,622.8,622.8,622.38,622.56,300.0,622.8,622.8,622.38,622.56,300.0
2022-12-13 13:45:00,623.3,623.3,621.11,621.11,917.0,623.3,623.3,621.11,621.11,917.0
2022-12-13 13:50:00,621.12,621.12,620.43,620.43,405.0,621.12,621.12,620.43,620.43,405.0
2022-12-13 13:55:00,619.99,622.73,619.71,622.73,3160.0,619.99,622.73,619.71,622.73,3160.0
2022-12-13 14:00:00,623.44,623.44,623.44,623.44,200.0,623.44,623.44,623.44,623.44,200.0
2022-12-13 14:05:00,623.13,625.0,621.73,625.0,1235.0,623.13,625.0,621.73,625.0,1235.0
2022-12-13 14:10:00,624.1,624.92,624.1,624.92,500.0,624.1,624.92,624.1,624.92,500.0
2022-12-13 14:15:00,624.4,624.4,623.15,623.15,200.0,624.4,624.4,623.15,623.15,200.0
2022-12-13 14:20:00,623.07,623.43,623.07,623.43,338.0,623.07,623.43,623.07,623.43,338.0
2022-12-13 14:25:00,623.2,623.73,623.2,623.73,200.0,623.2,623.73,623.2,623.73,200.0
2022-12-13 14:30:00,623.52,623.94,623.49,623.49,300.0,623.52,623.94,623.49,623.49,300.0
2022-12-13 14:35:00,622.96,622.96,622.96,622.96,100.0,622.96,622.96,622.96,622.96,100.0
2022-12-13 14:40:00,623.13,624.44,622.88,624.44,2309.0,623.13,624.44,622.88,624.44,2309.0
2022-12-13 14:45:00,624.05,624.05,621.46,621.73,700.0,624.05,624.05,621.46,621.73,700.0
2022-12-13 14:50:00,621.05,621.3,617.71,617.71,1101.0,621.05,621.3,617.71,617.71,1101.0
2022-12-13 14:55:00,617.39,619.24,617.09,618.84,756.0,617.39,619.24,617.09,618.84,756.0
2022-12-13 15:00:00,618.5,618.5,616.07,616.07,606.0,618.5,618.5,616.07,616.07,606.0
2022-12-13 15:05:00,615.57,616.42,615.55,615.63,410.0,615.57,616.42,615.55,615.63,410.0
2022-12-13 15:10:00,615.63,615.63,615.63,615.63,0.0,615.63,615.63,615.63,615.63,0.0
2022-12-13 15:15:00,615.82,616.82,615.33,616.31,1313.0,615.82,616.82,615.33,616.31,1313.0
2022-12-13 15:20:00,616.75,617.94,616.62,617.4,822.0,616.75,617.94,616.62,617.4,822.0
2022-12-13 15:25:00,617.5,618.64,617.5,618.64,400.0,617.5,618.64,617.5,618.64,400.0
2022-12-13 15:30:00,619.0,619.0,618.82,618.82,253.0,619.0,619.0,618.82,618.82,253.0
2022-12-13 15:35:00,619.04,619.09,618.18,618.59,800.0,619.04,619.09,618.18,618.59,800.0
2022-12-13 15:40:00,618.26,618.99,617.91,618.99,700.0,618.26,618.99,617.91,618.99,700.0
2022-12-13 15:45:00,618.59,618.85,617.61,617.94,3034.0,618.59,618.85,617.61,617.94,3034.0
2022-12-13 15:50:00,618.53,620.67,618.3,620.59,2476.0,618.53,620.67,618.3,620.59,2476.0
2022-12-13 15:55:00,619.65,620.68,619.02,620.68,6122.0,619.65,620.68,619.02,620.68,6122.0
2022-12-14 09:30:00,616.86,616.86,616.86,616.86,1660.0,616.86,616.86,616.86,616.86,1660.0
2022-12-14 09:35:00,616.86,616.86,616.86,616.86,0.0,616.86,616.86,616.86,616.86,0.0
2022-12-14 09:40:00,624.23,624.23,624.22,624.23,200.0,624.23,624.23,624.22,624.23,200.0
2022-12-14 09:45:00,626.02,628.65,624.54,626.12,1475.0,626.02,628.65,624.54,626.12,1475.0
2022-12-14 09:50:00,627.77,627.77,620.59,620.86,2301.0,627.77,627.77,620.59,620.86,2301.0
2022-12-14 09:55:00,620.85,620.85,620.85,620.85,100.0,620.85,620.85,620.85,620.85,100.0
2022-12-14 10:00:00,620.64,620.64,617.28,618.87,300.0,620.64,620.64,617.28,618.87,300.0
2022-12-14 10:05:00,620.37,620.37,620.24,620.24,200.0,620.37,620.37,620.24,620.24,200.0
2022-12-14 10:10:00,620.24,620.24,620.24,620.24,0.0,620.24,620.24,620.24,620.24,0.0
2022-12-14 10:15:00,620.24,620.24,620.24,620.24,0.0,620.24,620.24,620.24,620.24,0.0
2022-12-14 10:20:00,619.6,619.97,619.6,619.97,200.0,619.6,619.97,619.6,619.97,200.0
2022-12-14 10:25:00,619.96,619.96,619.63,619.94,300.0,619.96,619.96,619.63,619.94,300.0
2022-12-14 10:30:00,619.5,620.53,617.06,617.06,2600.0,619.5,620.53,617.06,617.06,2600.0
2022-12-14 10:35:00,616.62,616.62,616.17,616.17,200.0,616.62,616.62,616.17,616.17,200.0
2022-12-14 10:40:00,616.64,616.64,614.44,614.45,400.0,616.64,616.64,614.44,614.45,400.0
2022-12-14 10:45:00,614.8,614.8,614.38,614.38,300.0,614.8,614.8,614.38,614.38,300.0
2022-12-14 10:50:00,614.38,614.38,614.38,614.38,0.0,614.38,614.38,614.38,614.38,0.0
2022-12-14 10:55:00,614.94,615.0,614.93,615.0,200.0,614.94,615.0,614.93,615.0,200.0
2022-12-14 11:00:00,616.07,616.41,615.7,616.32,1100.0,616.07,616.41,615.7,616.32,1100.0
2022-12-14 11:05:00,616.62,616.62,612.97,613.73,4055.0,616.62,616.62,612.97,613.73,4055.0
2022-12-14 11:10:00,613.73,615.57,613.73,615.57,2400.0,613.73,615.57,613.73,615.57,2400.0
2022-12-14 11:15:00,616.9,616.9,616.9,616.9,200.0,616.9,616.9,616.9,616.9,200.0
2022-12-14 11:20:00,615.58,616.8,615.58,616.8,200.0,615.58,616.8,615.58,616.8,200.0
2022-12-14 11:25:00,616.35,616.35,616.35,616.35,100.0,616.35,616.35,616.35,616.35,100.0
2022-12-14 11:30:00,615.64,615.66,615.0,615.0,717.0,615.64,615.66,615.0,615.0,717.0
2022-12-14 11:35:00,613.51,615.02,613.28,614.3,500.0,613.51,615.02,613.28,614.3,500.0
2022-12-14 11:40:00,613.9,613.9,613.28,613.29,600.0,613.9,613.9,613.28,613.29,600.0
2022-12-14 11:45:00,612.32,612.32,612.32,612.32,100.0,612.32,612.32,612.32,612.32,100.0
2022-12-14 11:50:00,612.6,613.1,612.38,612.81,800.0,612.6,613.1,612.38,612.81,800.0
2022-12-14 11:55:00,613.11,613.11,611.8,611.8,200.0,613.11,613.11,611.8,611.8,200.0
2022-12-14 12:00:00,612.28,612.28,612.28,612.28,100.0,612.28,612.28,612.28,612.28,100.0
2022-12-14 12:05:00,612.89,613.13,612.13,613.13,700.0,612.89,613.13,612.13,613.13,700.0
2022-12-14 12:10:00,613.18,613.18,612.15,612.15,400.0,613.18,613.18,612.15,612.15,400.0
2022-12-14 12:15:00,612.96,613.19,612.96,613.19,700.0,612.96,613.19,612.96,613.19,700.0
2022-12-14 12:20:00,613.25,615.46,613.25,615.46,200.0,613.25,615.46,613.25,615.46,200.0
2022-12-14 12:25:00,613.81,613.81,613.81,613.81,100.0,613.81,613.81,613.81,613.81,100.0
2022-12-14 12:30:00,612.52,613.49,612.52,613.49,1373.0,612.52,613.49,612.52,613.49,1373.0
2022-12-14 12:35:00,612.5,613.39,612.32,613.03,1400.0,612.5,613.39,612.32,613.03,1400.0
2022-12-14 12:40:00,613.06,613.06,613.06,613.06,100.0,613.06,613.06,613.06,613.06,100.0
2022-12-14 12:45:00,612.32,612.32,612.32,612.32,100.0,612.32,612.32,612.32,612.32,100.0
2022-12-14 12:50:00,613.06,613.06,613.05,613.06,100.0,613.06,613.06,613.05,613.06,100.0
2022-12-14 12:55:00,613.05,613.31,612.5,612.5,921.0,613.05,613.31,612.5,612.5,921.0
2022-12-14 13:00:00,612.35,612.36,612.35,612.35,227.0,612.35,612.36,612.35,612.35,227.0
2022-12-14 13:05:00,613.31,613.55,613.31,613.55,200.0,613.31,613.55,613.31,613.55,200.0
2022-12-14 13:10:00,613.31,614.15,613.31,613.34,800.0,613.31,614.15,613.31,613.34,800.0
2022-12-14 13:15:00,613.34,613.34,613.34,613.34,0.0,613.34,613.34,613.34,613.34,0.0
2022-12-14 13:20:00,612.41,613.0,612.07,612.42,1600.0,612.41,613.0,612.07,612.42,1600.0
2022-12-14 13:25:00,611.61,611.61,610.56,610.56,500.0,611.61,611.61,610.56,610.56,500.0
2022-12-14 13:30:00,613.26,613.26,613.0,613.17,408.0,613.26,613.26,613.0,613.17,408.0
2022-12-14 13:35:00,613.0,614.28,613.0,613.33,2408.0,613.0,614.28,613.0,613.33,2408.0
2022-12-14 13:40:00,614.13,614.13,613.35,613.73,616.0,614.13,614.13,613.35,613.73,616.0
2022-12-14 13:45:00,613.64,614.14,613.59,613.68,969.0,613.64,614.14,613.59,613.68,969.0
2022-12-14 13:50:00,613.25,613.25,612.79,612.79,200.0,613.25,613.25,612.79,612.79,200.0
2022-12-14 13:55:00,612.78,613.43,612.77,613.4,2508.0,612.78,613.43,612.77,613.4,2508.0
2022-12-14 14:00:00,612.5,612.5,606.27,606.43,4246.0,612.5,612.5,606.27,606.43,4246.0
2022-12-14 14:05:00,607.18,607.18,603.82,604.09,719.0,607.18,607.18,603.82,604.09,719.0
2022-12-14 14:10:00,606.44,607.01,604.94,606.74,1163.0,606.44,607.01,604.94,606.74,1163.0
2022-12-14 14:15:00,609.38,609.38,607.41,608.88,1263.0,609.38,609.38,607.41,608.88,1263.0
2022-12-14 14:20:00,607.47,609.0,607.47,608.65,500.0,607.47,609.0,607.47,608.65,500.0
2022-12-14 14:25:00,608.65,608.65,606.59,607.23,1112.0,608.65,608.65,606.59,607.23,1112.0
2022-12-14 14:30:00,606.77,608.21,604.48,604.78,900.0,606.77,608.21,604.48,604.78,900.0
2022-12-14 14:35:00,604.22,604.22,602.5,602.5,200.0,604.22,604.22,602.5,602.5,200.0
2022-12-14 14:40:00,608.11,608.84,603.55,607.99,1300.0,608.11,608.84,603.55,607.99,1300.0
2022-12-14 14:45:00,610.35,610.35,604.37,606.34,1700.0,610.35,610.35,604.37,606.34,1700.0
2022-12-14 14:50:00,607.06,607.8,604.33,604.33,500.0,607.06,607.8,604.33,604.33,500.0
2022-12-14 14:55:00,606.04,606.04,604.53,604.53,200.0,606.04,606.04,604.53,604.53,200.0
2022-12-14 15:00:00,608.11,611.35,605.48,611.35,5397.0,608.11,611.35,605.48,611.35,5397.0
2022-12-14 15:05:00,611.34,611.34,611.34,611.34,100.0,611.34,611.34,611.34,611.34,100.0
2022-12-14 15:10:00,614.22,615.07,613.33,613.62,1000.0,614.22,615.07,613.33,613.62,1000.0
2022-12-14 15:15:00,614.02,614.21,611.14,611.14,904.0,614.02,614.21,611.14,611.14,904.0
2022-12-14 15:20:00,611.01,612.5,610.01,610.98,1212.0,611.01,612.5,610.01,610.98,1212.0
2022-12-14 15:25:00,609.99,609.99,607.73,607.73,300.0,609.99,609.99,607.73,607.73,300.0
2022-12-14 15:30:00,605.02,605.79,605.02,605.13,400.0,605.02,605.79,605.02,605.13,400.0
2022-12-14 15:35:00,604.24,604.29,604.24,604.29,300.0,604.24,604.29,604.24,604.29,300.0
2022-12-14 15:40:00,604.33,605.74,604.33,605.74,650.0,604.33,605.74,604.33,605.74,650.0
2022-12-14 15:45:00,606.38,607.57,606.34,606.78,1400.0,606.38,607.57,606.34,606.78,1400.0
2022-12-14 15:50:00,606.63,610.78,606.45,609.94,3381.0,606.63,610.78,606.45,609.94,3381.0
2022-12-14 15:55:00,609.1,609.59,606.42,607.11,5260.0,609.1,609.59,606.42,607.11,5260.0
2022-12-15 09:30:00,594.02,594.02,588.3,588.31,2602.0,594.02,594.02,588.3,588.31,2602.0
2022-12-15 09:35:00,588.31,588.31,588.31,588.31,0.0,588.31,588.31,588.31,588.31,0.0
2022-12-15 09:40:00,588.31,588.31,588.31,588.31,0.0,588.31,588.31,588.31,588.31,0.0
2022-12-15 09:45:00,592.87,592.87,588.37,589.82,2134.0,592.87,592.87,588.37,589.82,2134.0
2022-12-15 09:50:00,589.72,589.72,589.48,589.49,1200.0,589.72,589.72,589.48,589.49,1200.0
2022-12-15 09:55:00,589.1,592.08,589.1,589.4,2646.0,589.1,592.08,589.1,589.4,2646.0
2022-12-15 10:00:00,589.28,589.28,589.2,589.2,200.0,589.28,589.28,589.2,589.2,200.0
2022-12-15 10:05:00,589.2,589.2,589.2,589.2,0.0,589.2,589.2,589.2,589.2,0.0
2022-12-15 10:10:00,589.11,589.11,587.94,588.32,1038.0,589.11,589.11,587.94,588.32,1038.0
2022-12-15 10:15:00,587.14,590.89,587.12,590.88,501.0,587.14,590.89,587.12,590.88,501.0
2022-12-15 10:20:00,591.39,591.39,591.39,591.39,100.0,591.39,591.39,591.39,591.39,100.0
2022-12-15 10:25:00,590.15,594.31,589.99,590.51,4846.0,590.15,594.31,589.99,590.51,4846.0
2022-12-15 10:30:00,590.55,590.55,588.62,589.12,1100.0,590.55,590.55,588.62,589.12,1100.0
2022-12-15 10:35:00,590.34,591.39,590.33,591.38,700.0,590.34,591.39,590.33,591.38,700.0
2022-12-15 10:40:00,591.36,592.63,590.61,592.44,1100.0,591.36,592.63,590.61,592.44,1100.0
2022-12-15 10:45:00,592.82,592.82,591.34,591.34,800.0,592.82,592.82,591.34,591.34,800.0
2022-12-15 10:50:00,589.83,589.83,589.83,589.83,100.0,589.83,589.83,589.83,589.83,100.0
2022-12-15 10:55:00,589.63,589.63,588.92,589.09,556.0,589.63,589.63,588.92,589.09,556.0
2022-12-15 11:00:00,589.91,590.54,589.09,589.21,700.0,589.91,590.54,589.09,589.21,700.0
2022-12-15 11:05:00,589.13,589.13,587.56,587.56,2056.0,589.13,589.13,587.56,587.56,2056.0
2022-12-15 11:10:00,587.29,587.29,586.92,587.27,500.0,587.29,587.29,586.92,587.27,500.0
2022-12-15 11:15:00,586.24,588.01,585.18,588.01,1405.0,586.24,588.01,585.18,588.01,1405.0
2022-12-15 11:20:00,588.01,588.01,588.01,588.01,0.0,588.01,588.01,588.01,588.01,0.0
2022-12-15 11:25:00,588.15,588.56,588.06,588.06,412.0,588.15,588.56,588.06,588.06,412.0
2022-12-15 11:30:00,588.68,589.21,588.29,588.82,1300.0,588.68,589.21,588.29,588.82,1300.0
2022-12-15 11:35:00,589.12,590.45,589.12,590.45,400.0,589.12,590.45,589.12,590.45,400.0
2022-12-15 11:40:00,589.62,590.13,589.62,590.13,403.0,589.62,590.13,589.62,590.13,403.0
2022-12-15 11:45:00,590.77,591.13,590.6,590.6,300.0,590.77,591.13,590.6,590.6,300.0
2022-12-15 11:50:00,590.65,590.65,590.65,590.65,100.0,590.65,590.65,590.65,590.65,100.0
2022-12-15 11:55:00,590.73,592.08,590.73,592.08,400.0,590.73,592.08,590.73,592.08,400.0
2022-12-15 12:00:00,592.01,592.02,592.0,592.02,200.0,592.01,592.02,592.0,592.02,200.0
2022-12-15 12:05:00,591.28,591.28,590.02,590.83,900.0,591.28,591.28,590.02,590.83,900.0
2022-12-15 12:10:00,589.89,591.0,589.89,591.0,411.0,589.89,591.0,589.89,591.0,411.0
2022-12-15 12:15:00,590.68,590.97,590.68,590.97,534.0,590.68,590.97,590.68,590.97,534.0
2022-12-15 12:20:00,590.83,590.97,590.19,590.19,602.0,590.83,590.97,590.19,590.19,602.0
2022-12-15 12:25:00,589.92,589.92,589.92,589.92,100.0,589.92,589.92,589.92,589.92,100.0
2022-12-15 12:30:00,590.0,590.43,589.31,589.36,1800.0,590.0,590.43,589.31,589.36,1800.0
2022-12-15 12:35:00,589.3,589.3,587.25,587.25,200.0,589.3,589.3,587.25,587.25,200.0
2022-12-15 12:40:00,587.63,588.37,587.63,588.37,500.0,587.63,588.37,587.63,588.37,500.0
2022-12-15 12:45:00,587.44,587.44,587.06,587.07,200.0,587.44,587.44,587.06,587.07,200.0
2022-12-15 12:50:00,587.54,588.09,587.54,588.05,400.0,587.54,588.09,587.54,588.05,400.0
2022-12-15 12:55:00,587.42,587.42,586.36,586.37,300.0,587.42,587.42,586.36,586.37,300.0
2022-12-15 13:00:00,586.93,586.93,585.82,585.82,500.0,586.93,586.93,585.82,585.82,500.0
2022-12-15 13:05:00,586.17,586.17,585.19,585.19,700.0,586.17,586.17,585.19,585.19,700.0
2022-12-15 13:10:00,585.82,586.37,584.88,584.88,400.0,585.82,586.37,584.88,584.88,400.0
2022-12-15 13:15:00,585.79,585.79,585.41,585.41,200.0,585.79,585.79,585.41,585.41,200.0
2022-12-15 13:20:00,584.57,584.57,584.29,584.29,200.0,584.57,584.57,584.29,584.29,200.0
2022-12-15 13:25:00,584.69,585.02,584.05,584.33,1724.0,584.69,585.02,584.05,584.33,1724.0
2022-12-15 13:30:00,583.63,586.38,583.63,586.06,1500.0,583.63,586.38,583.63,586.06,1500.0
2022-12-15 13:35:00,587.37,588.41,586.57,588.18,619.0,587.37,588.41,586.57,588.18,619.0
2022-12-15 13:40:00,588.32,588.32,586.83,586.83,646.0,588.32,588.32,586.83,586.83,646.0
2022-12-15 13:45:00,586.59,586.59,586.58,586.59,100.0,586.59,586.59,586.58,586.59,100.0
2022-12-15 13:50:00,586.63,587.19,586.63,586.82,800.0,586.63,587.19,586.63,586.82,800.0
2022-12-15 13:55:00,586.76,588.26,586.76,588.25,1100.0,586.76,588.26,586.76,588.25,1100.0
2022-12-15 14:00:00,588.55,588.55,587.97,587.97,200.0,588.55,588.55,587.97,587.97,200.0
2022-12-15 14:05:00,587.64,587.84,587.46,587.5,700.0,587.64,587.84,587.46,587.5,700.0
2022-12-15 14:10:00,587.77,587.86,587.4,587.76,500.0,587.77,587.86,587.4,587.76,500.0
2022-12-15 14:15:00,587.41,587.76,587.41,587.76,300.0,587.41,587.76,587.41,587.76,300.0
2022-12-15 14:20:00,588.25,588.61,587.6,588.23,500.0,588.25,588.61,587.6,588.23,500.0
2022-12-15 14:25:00,588.42,589.06,588.42,588.96,400.0,588.42,589.06,588.42,588.96,400.0
2022-12-15 14:30:00,589.22,589.29,588.82,588.82,500.0,589.22,589.29,588.82,588.82,500.0
2022-12-15 14:35:00,589.23,589.23,588.68,588.68,239.0,589.23,589.23,588.68,588.68,239.0
2022-12-15 14:40:00,590.86,592.47,590.86,592.47,1600.0,590.86,592.47,590.86,592.47,1600.0
2022-12-15 14:45:00,590.73,590.73,590.52,590.52,200.0,590.73,590.73,590.52,590.52,200.0
2022-12-15 14:50:00,590.06,590.06,589.27,589.27,800.0,590.06,590.06,589.27,589.27,800.0
2022-12-15 14:55:00,590.06,591.31,590.05,590.62,800.0,590.06,591.31,590.05,590.62,800.0
2022-12-15 15:00:00,591.18,591.4,590.91,591.4,500.0,591.18,591.4,590.91,591.4,500.0
2022-12-15 15:05:00,591.28,591.45,591.28,591.37,410.0,591.28,591.45,591.28,591.37,410.0
2022-12-15 15:10:00,591.15,591.15,589.4,589.91,600.0,591.15,591.15,589.4,589.91,600.0
2022-12-15 15:15:00,590.11,590.31,590.05,590.05,500.0,590.11,590.31,590.05,590.05,500.0
2022-12-15 15:20:00,589.42,589.42,589.42,589.42,100.0,589.42,589.42,589.42,589.42,100.0
2022-12-15 15:25:00,588.89,590.5,588.89,590.5,500.0,588.89,590.5,588.89,590.5,500.0
2022-12-15 15:30:00,590.6,590.6,590.6,590.6,100.0,590.6,590.6,590.6,590.6,100.0
2022-12-15 15:35:00,590.77,590.77,590.52,590.62,300.0,590.77,590.77,590.52,590.62,300.0
2022-12-15 15:40:00,590.46,591.18,590.26,590.26,700.0,590.46,591.18,590.26,590.26,700.0
2022-12-15 15:45:00,590.41,591.87,590.36,591.22,2000.0,590.41,591.87,590.36,591.22,2000.0
2022-12-15 15:50:00,592.28,592.65,591.64,592.43,1217.0,592.28,592.65,591.64,592.43,1217.0
2022-12-15 15:55:00,592.93,598.22,592.74,597.58,20577.0,592.93,598.22,592.74,597.58,20577.0
2022-12-16 09:30:00,595.19,595.19,586.02,586.02,13301.0,595.19,595.19,586.02,586.02,13301.0
2022-12-16 09:35:00,595.19,595.19,595.19,595.19,120.0,595.19,595.19,595.19,595.19,120.0
2022-12-16 09:40:00,590.8,590.8,590.8,590.8,200.0,590.8,590.8,590.8,590.8,200.0
2022-12-16 09:45:00,590.8,590.8,590.8,590.8,0.0,590.8,590.8,590.8,590.8,0.0
2022-12-16 09:50:00,590.07,590.08,590.07,590.08,1179.0,590.07,590.08,590.07,590.08,1179.0
2022-12-16 09:55:00,586.43,586.43,586.09,586.09,300.0,586.43,586.43,586.09,586.09,300.0
2022-12-16 10:00:00,586.15,586.15,586.15,586.15,100.0,586.15,586.15,586.15,586.15,100.0
2022-12-16 10:05:00,587.08,587.78,585.3,585.44,3300.0,587.08,587.78,585.3,585.44,3300.0
2022-12-16 10:10:00,587.08,588.0,585.44,587.29,825.0,587.08,588.0,585.44,587.29,825.0
2022-12-16 10:15:00,587.62,587.62,585.15,585.15,1300.0,587.62,587.62,585.15,585.15,1300.0
2022-12-16 10:20:00,584.83,585.29,584.83,585.29,209.0,584.83,585.29,584.83,585.29,209.0
2022-12-16 10:25:00,585.4,585.4,584.24,584.25,500.0,585.4,585.4,584.24,584.25,500.0
2022-12-16 10:30:00,584.77,585.52,583.61,584.82,2000.0,584.77,585.52,583.61,584.82,2000.0
2022-12-16 10:35:00,586.38,586.38,585.65,585.65,500.0,586.38,586.38,585.65,585.65,500.0
2022-12-16 10:40:00,585.57,587.14,585.56,586.46,400.0,585.57,587.14,585.56,586.46,400.0
2022-12-16 10:45:00,586.27,586.27,586.07,586.07,200.0,586.27,586.27,586.07,586.07,200.0
2022-12-16 10:50:00,586.23,586.33,585.47,585.47,700.0,586.23,586.33,585.47,585.47,700.0
2022-12-16 10:55:00,585.04,585.91,584.71,585.91,1100.0,585.04,585.91,584.71,585.91,1100.0
2022-12-16 11:00:00,585.77,585.78,585.77,585.77,100.0,585.77,585.78,585.77,585.77,100.0
2022-12-16 11:05:00,585.81,585.81,585.81,585.81,100.0,585.81,585.81,585.81,585.81,100.0
2022-12-16 11:10:00,585.0,586.12,584.56,585.96,1330.0,585.0,586.12,584.56,585.96,1330.0
2022-12-16 11:15:00,585.92,585.92,585.0,585.0,300.0,585.92,585.92,585.0,585.0,300.0
2022-12-16 11:20:00,585.0,585.58,584.66,585.58,900.0,585.0,585.58,584.66,585.58,900.0
2022-12-16 11:25:00,586.25,586.25,585.92,585.92,400.0,586.25,586.25,585.92,585.92,400.0
2022-12-16 11:30:00,585.97,586.72,585.96,585.97,300.0,585.97,586.72,585.96,585.97,300.0
2022-12-16 11:35:00,586.97,586.97,586.97,586.97,200.0,586.97,586.97,586.97,586.97,200.0
2022-12-16 11:40:00,587.74,587.74,587.73,587.74,104.0,587.74,587.74,587.73,587.74,104.0
2022-12-16 11:45:00,587.7,587.7,586.62,586.62,500.0,587.7,587.7,586.62,586.62,500.0
2022-12-16 11:50:00,586.49,587.42,586.01,586.89,2178.0,586.49,587.42,586.01,586.89,2178.0
2022-12-16 11:55:00,585.57,585.57,585.57,585.57,105.0,585.57,585.57,585.57,585.57,105.0
2022-12-16 12:00:00,585.82,585.82,585.82,585.82,100.0,585.82,585.82,585.82,585.82,100.0
2022-12-16 12:05:00,585.0,585.0,585.0,585.0,100.0,585.0,585.0,585.0,585.0,100.0
2022-12-16 12:10:00,585.22,585.22,585.0,585.0,200.0,585.22,585.22,585.0,585.0,200.0
2022-12-16 12:15:00,585.0,585.0,585.0,585.0,0.0,585.0,585.0,585.0,585.0,0.0
2022-12-16 12:20:00,585.34,586.97,584.38,586.97,4701.0,585.34,586.97,584.38,586.97,4701.0
2022-12-16 12:25:00,587.34,587.34,587.24,587.24,323.0,587.34,587.34,587.24,587.24,323.0
2022-12-16 12:30:00,587.24,587.99,586.95,586.95,2000.0,587.24,587.99,586.95,586.95,2000.0
2022-12-16 12:35:00,586.95,586.95,586.95,586.95,0.0,586.95,586.95,586.95,586.95,0.0
2022-12-16 12:40:00,587.4,587.4,586.48,586.48,300.0,587.4,587.4,586.48,586.48,300.0
2022-12-16 12:45:00,586.07,586.81,586.07,586.81,714.0,586.07,586.81,586.07,586.81,714.0
2022-12-16 12:50:00,586.52,586.52,586.52,586.52,100.0,586.52,586.52,586.52,586.52,100.0
2022-12-16 12:55:00,586.52,586.52,586.52,586.52,0.0,586.52,586.52,586.52,586.52,0.0
2022-12-16 13:00:00,586.61,586.61,586.61,586.61,100.0,586.61,586.61,586.61,586.61,100.0
2022-12-16 13:05:00,586.64,586.65,586.64,586.64,100.0,586.64,586.65,586.64,586.64,100.0
2022-12-16 13:10:00,586.64,586.64,586.64,586.64,0.0,586.64,586.64,586.64,586.64,0.0
2022-12-16 13:15:00,587.23,587.66,587.22,587.23,300.0,587.23,587.66,587.22,587.23,300.0
2022-12-16 13:20:00,586.35,586.35,585.04,586.22,502.0,586.35,586.35,585.04,586.22,502.0
2022-12-16 13:25:00,586.22,586.22,586.22,586.22,0.0,586.22,586.22,586.22,586.22,0.0
2022-12-16 13:30:00,586.36,586.55,585.95,586.11,1522.0,586.36,586.55,585.95,586.11,1522.0
2022-12-16 13:35:00,586.34,586.44,585.87,585.88,300.0,586.34,586.44,585.87,585.88,300.0
2022-12-16 13:40:00,585.57,586.07,584.68,584.68,500.0,585.57,586.07,584.68,584.68,500.0
2022-12-16 13:45:00,584.05,584.05,584.05,584.05,100.0,584.05,584.05,584.05,584.05,100.0
2022-12-16 13:50:00,584.05,584.05,584.05,584.05,0.0,584.05,584.05,584.05,584.05,0.0
2022-12-16 13:55:00,583.18,583.18,583.18,583.18,100.0,583.18,583.18,583.18,583.18,100.0
2022-12-16 14:00:00,583.77,584.72,583.77,584.72,404.0,583.77,584.72,583.77,584.72,404.0
2022-12-16 14:05:00,584.96,586.09,584.59,586.09,600.0,584.96,586.09,584.59,586.09,600.0
2022-12-16 14:10:00,586.09,586.09,586.09,586.09,0.0,586.09,586.09,586.09,586.09,0.0
2022-12-16 14:15:00,586.09,586.09,586.09,586.09,0.0,586.09,586.09,586.09,586.09,0.0
2022-12-16 14:20:00,586.01,586.01,586.01,586.01,400.0,586.01,586.01,586.01,586.01,400.0
2022-12-16 14:25:00,586.84,586.84,586.84,586.84,100.0,586.84,586.84,586.84,586.84,100.0
2022-12-16 14:30:00,586.1,586.47,585.89,586.47,1000.0,586.1,586.47,585.89,586.47,1000.0
2022-12-16 14:35:00,586.06,586.54,585.9,585.9,630.0,586.06,586.54,585.9,585.9,630.0
2022-12-16 14:40:00,586.09,586.09,585.18,585.46,800.0,586.09,586.09,585.18,585.46,800.0
2022-12-16 14:45:00,585.46,585.98,585.45,585.59,900.0,585.46,585.98,585.45,585.59,900.0
2022-12-16 14:50:00,586.05,586.12,584.9,584.9,1100.0,586.05,586.12,584.9,584.9,1100.0
2022-12-16 14:55:00,585.08,585.61,585.08,585.61,800.0,585.08,585.61,585.08,585.61,800.0
2022-12-16 15:00:00,586.3,586.3,586.3,586.3,100.0,586.3,586.3,586.3,586.3,100.0
2022-12-16 15:05:00,586.3,586.55,586.24,586.55,600.0,586.3,586.55,586.24,586.55,600.0
2022-12-16 15:10:00,586.91,586.91,586.08,586.11,700.0,586.91,586.91,586.08,586.11,700.0
2022-12-16 15:15:00,586.65,586.65,585.51,585.96,1426.0,586.65,586.65,585.51,585.96,1426.0
2022-12-16 15:20:00,586.64,586.64,586.64,586.64,200.0,586.64,586.64,586.64,586.64,200.0
2022-12-16 15:25:00,587.21,587.58,587.21,587.58,1805.0,587.21,587.58,587.21,587.58,1805.0
2022-12-16 15:30:00,589.47,589.64,589.03,589.03,300.0,589.47,589.64,589.03,589.03,300.0
2022-12-16 15:35:00,588.8,588.98,588.8,588.98,200.0,588.8,588.98,588.8,588.98,200.0
2022-12-16 15:40:00,589.48,589.78,588.99,588.99,820.0,589.48,589.78,588.99,588.99,820.0
2022-12-16 15:45:00,589.01,589.01,587.49,587.5,867.0,589.01,589.01,587.49,587.5,867.0
2022-12-16 15:50:00,587.92,592.39,587.91,591.67,7164.0,587.92,592.39,587.91,591.67,7164.0
2022-12-16 15:55:00,591.46,593.83,590.0,590.17,18353.0,591.46,593.83,590.0,590.17,18353.0
2022-12-19 09:30:00,586.61,586.61,584.0,584.0,2139.0,586.61,586.61,584.0,584.0,2139.0
2022-12-19 09:35:00,582.05,582.05,582.05,582.05,100.0,582.05,582.05,582.05,582.05,100.0
2022-12-19 09:40:00,585.21,588.68,585.21,588.68,510.0,585.21,588.68,585.21,588.68,510.0
2022-12-19 09:45:00,589.62,589.62,584.87,586.54,621.0,589.62,589.62,584.87,586.54,621.0
2022-12-19 09:50:00,586.54,586.54,586.54,586.54,0.0,586.54,586.54,586.54,586.54,0.0
2022-12-19 09:55:00,582.84,584.23,582.84,584.04,500.0,582.84,584.23,582.84,584.04,500.0
2022-12-19 10:00:00,583.95,583.95,582.9,582.9,418.0,583.95,583.95,582.9,582.9,418.0
2022-12-19 10:05:00,585.39,585.39,583.46,583.46,200.0,585.39,585.39,583.46,583.46,200.0
2022-12-19 10:10:00,585.75,585.75,583.95,583.95,806.0,585.75,585.75,583.95,583.95,806.0
2022-12-19 10:15:00,585.49,586.84,585.05,586.35,600.0,585.49,586.84,585.05,586.35,600.0
2022-12-19 10:20:00,586.84,589.26,586.84,589.26,306.0,586.84,589.26,586.84,589.26,306.0
2022-12-19 10:25:00,586.6,586.77,586.6,586.77,300.0,586.6,586.77,586.6,586.77,300.0
2022-12-19 10:30:00,586.44,587.02,586.01,586.02,1000.0,586.44,587.02,586.01,586.02,1000.0
2022-12-19 10:35:00,587.16,587.38,585.49,585.63,1355.0,587.16,587.38,585.49,585.63,1355.0
2022-12-19 10:40:00,586.27,587.08,586.27,587.08,709.0,586.27,587.08,586.27,587.08,709.0
2022-12-19 10:45:00,587.08,587.08,587.08,587.08,0.0,587.08,587.08,587.08,587.08,0.0
2022-12-19 10:50:00,586.15,586.15,585.2,585.76,801.0,586.15,586.15,585.2,585.76,801.0
2022-12-19 10:55:00,585.66,586.54,585.11,586.54,800.0,585.66,586.54,585.11,586.54,800.0
2022-12-19 11:00:00,586.07,586.07,585.63,585.77,400.0,586.07,586.07,585.63,585.77,400.0
2022-12-19 11:05:00,585.72,585.72,585.51,585.51,200.0,585.72,585.72,585.51,585.51,200.0
2022-12-19 11:10:00,586.09,586.09,585.6,586.09,627.0,586.09,586.09,585.6,586.09,627.0
2022-12-19 11:15:00,585.97,587.0,585.96,587.0,200.0,585.97,587.0,585.96,587.0,200.0
2022-12-19 11:20:00,586.59,587.33,586.58,587.33,400.0,586.59,587.33,586.58,587.33,400.0
2022-12-19 11:25:00,586.76,587.3,586.76,587.3,200.0,586.76,587.3,586.76,587.3,200.0
2022-12-19 11:30:00,587.21,587.21,585.75,585.75,500.0,587.21,587.21,585.75,585.75,500.0
2022-12-19 11:35:00,584.89,584.9,584.89,584.89,163.0,584.89,584.9,584.89,584.89,163.0
2022-12-19 11:40:00,585.02,586.14,585.02,586.14,400.0,585.02,586.14,585.02,586.14,400.0
2022-12-19 11:45:00,586.14,586.14,586.14,586.14,100.0,586.14,586.14,586.14,586.14,100.0
2022-12-19 11:50:00,586.47,586.47,586.47,586.47,100.0,586.47,586.47,586.47,586.47,100.0
2022-12-19 11:55:00,586.47,586.47,586.46,586.47,200.0,586.47,586.47,586.46,586.47,200.0
2022-12-19 12:00:00,586.46,587.0,585.48,587.0,970.0,586.46,587.0,585.48,587.0,970.0
2022-12-19 12:05:00,587.0,587.37,586.22,586.22,889.0,587.0,587.37,586.22,586.22,889.0
2022-12-19 12:10:00,587.55,588.11,587.55,588.11,400.0,587.55,588.11,587.55,588.11,400.0
2022-12-19 12:15:00,589.0,589.0,588.57,588.57,200.0,589.0,589.0,588.57,588.57,200.0
2022-12-19 12:20:00,588.11,588.11,588.1,588.11,100.0,588.11,588.11,588.1,588.11,100.0
2022-12-19 12:25:00,588.11,588.11,588.1,588.11,200.0,588.11,588.11,588.1,588.11,200.0
2022-12-19 12:30:00,587.03,587.81,586.96,586.97,300.0,587.03,587.81,586.96,586.97,300.0
2022-12-19 12:35:00,587.0,587.01,587.0,587.0,753.0,587.0,587.01,587.0,587.0,753.0
2022-12-19 12:40:00,587.0,587.0,586.99,587.0,100.0,587.0,587.0,586.99,587.0,100.0
2022-12-19 12:45:00,587.0,587.0,586.99,587.0,100.0,587.0,587.0,586.99,587.0,100.0
2022-12-19 12:50:00,587.84,587.84,587.4,587.66,400.0,587.84,587.84,587.4,587.66,400.0
2022-12-19 12:55:00,587.01,587.66,586.89,586.89,450.0,587.01,587.66,586.89,586.89,450.0
2022-12-19 13:00:00,586.89,586.89,586.89,586.89,0.0,586.89,586.89,586.89,586.89,0.0
2022-12-19 13:05:00,587.0,589.2,587.0,589.2,1904.0,587.0,589.2,587.0,589.2,1904.0
2022-12-19 13:10:00,590.0,590.5,590.0,590.5,962.0,590.0,590.5,590.0,590.5,962.0
2022-12-19 13:15:00,591.34,591.34,591.25,591.34,1100.0,591.34,591.34,591.25,591.34,1100.0
2022-12-19 13:20:00,592.65,593.13,592.25,592.77,1600.0,592.65,593.13,592.25,592.77,1600.0
2022-12-19 13:25:00,593.18,593.7,592.5,592.94,1639.0,593.18,593.7,592.5,592.94,1639.0
2022-12-19 13:30:00,592.84,592.84,592.84,592.84,200.0,592.84,592.84,592.84,592.84,200.0
2022-12-19 13:35:00,592.85,593.52,592.44,593.15,1200.0,592.85,593.52,592.44,593.15,1200.0
2022-12-19 13:40:00,593.55,593.55,589.7,589.71,3942.0,593.55,593.55,589.7,589.71,3942.0
2022-12-19 13:45:00,590.68,590.68,589.44,589.44,300.0,590.68,590.68,589.44,589.44,300.0
2022-12-19 13:50:00,588.73,589.36,588.4,589.05,606.0,588.73,589.36,588.4,589.05,606.0
2022-12-19 13:55:00,588.5,588.5,588.5,588.5,362.0,588.5,588.5,588.5,588.5,362.0
2022-12-19 14:00:00,586.34,586.34,585.22,585.23,300.0,586.34,586.34,585.22,585.23,300.0
2022-12-19 14:05:00,586.02,586.24,585.35,586.24,500.0,586.02,586.24,585.35,586.24,500.0
2022-12-19 14:10:00,586.7,586.94,586.5,586.94,1000.0,586.7,586.94,586.5,586.94,1000.0
2022-12-19 14:15:00,586.5,586.5,586.0,586.5,1101.0,586.5,586.5,586.0,586.5,1101.0
2022-12-19 14:20:00,586.2,586.2,586.19,586.2,100.0,586.2,586.2,586.19,586.2,100.0
2022-12-19 14:25:00,586.2,586.2,586.2,586.2,0.0,586.2,586.2,586.2,586.2,0.0
2022-12-19 14:30:00,584.43,584.43,583.98,583.98,400.0,584.43,584.43,583.98,583.98,400.0
2022-12-19 14:35:00,584.53,585.4,584.53,584.92,400.0,584.53,585.4,584.53,584.92,400.0
2022-12-19 14:40:00,585.46,585.46,585.46,585.46,100.0,585.46,585.46,585.46,585.46,100.0
2022-12-19 14:45:00,586.21,586.57,586.21,586.57,216.0,586.21,586.57,586.21,586.57,216.0
2022-12-19 14:50:00,585.29,585.89,585.28,585.89,200.0,585.29,585.89,585.28,585.89,200.0
2022-12-19 14:55:00,583.85,584.64,583.58,583.58,600.0,583.85,584.64,583.58,583.58,600.0
2022-12-19 15:00:00,583.09,583.09,583.09,583.09,100.0,583.09,583.09,583.09,583.09,100.0
2022-12-19 15:05:00,584.3,584.37,583.69,583.7,300.0,584.3,584.37,583.69,583.7,300.0
2022-12-19 15:10:00,583.41,583.41,583.41,583.41,100.0,583.41,583.41,583.41,583.41,100.0
2022-12-19 15:15:00,583.9,583.94,583.84,583.85,343.0,583.9,583.94,583.84,583.85,343.0
2022-12-19 15:20:00,583.41,583.52,583.22,583.23,400.0,583.41,583.52,583.22,583.23,400.0
2022-12-19 15:25:00,582.99,582.99,582.33,582.33,300.0,582.99,582.99,582.33,582.33,300.0
2022-12-19 15:30:00,583.42,583.42,582.22,582.76,808.0,583.42,583.42,582.22,582.76,808.0
2022-12-19 15:35:00,582.01,582.46,581.92,582.0,1508.0,582.01,582.46,581.92,582.0,1508.0
2022-12-19 15:40:00,580.56,580.59,579.61,579.76,1253.0,580.56,580.59,579.61,579.76,1253.0
2022-12-19 15:45:00,580.11,583.4,580.1,583.39,3200.0,580.11,583.4,580.1,583.39,3200.0
2022-12-19 15:50:00,583.79,585.86,583.79,585.68,2525.0,583.79,585.86,583.79,585.68,2525.0
2022-12-19 15:55:00,585.24,585.71,583.57,585.61,7103.0,585.24,585.71,583.57,585.61,7103.0
2022-12-20 09:30:00,582.74,585.11,582.74,585.11,1197.0,582.74,585.11,582.74,585.11,1197.0
2022-12-20 09:35:00,585.11,585.11,585.11,585.11,0.0,585.11,585.11,585.11,585.11,0.0
2022-12-20 09:40:00,587.72,587.72,583.13,583.13,500.0,587.72,587.72,583.13,583.13,500.0
2022-12-20 09:45:00,583.13,583.13,583.13,583.13,0.0,583.13,583.13,583.13,583.13,0.0
2022-12-20 09:50:00,580.49,580.49,580.48,580.49,100.0,580.49,580.49,580.48,580.49,100.0
2022-12-20 09:55:00,581.69,583.87,581.69,583.87,609.0,581.69,583.87,581.69,583.87,609.0
2022-12-20 10:00:00,585.23,585.31,584.84,585.31,700.0,585.23,585.31,584.84,585.31,700.0
2022-12-20 10:05:00,586.1,587.09,586.05,587.09,322.0,586.1,587.09,586.05,587.09,322.0
2022-12-20 10:10:00,587.09,587.09,587.09,587.09,0.0,587.09,587.09,587.09,587.09,0.0
2022-12-20 10:15:00,586.77,587.58,586.77,587.58,229.0,586.77,587.58,586.77,587.58,229.0
2022-12-20 10:20:00,586.89,591.25,586.89,591.25,2132.0,586.89,591.25,586.89,591.25,2132.0
2022-12-20 10:25:00,590.39,591.52,589.3,589.46,896.0,590.39,591.52,589.3,589.46,896.0
2022-12-20 10:30:00,589.57,589.66,589.44,589.57,1842.0,589.57,589.66,589.44,589.57,1842.0
2022-12-20 10:35:00,589.57,589.57,589.57,589.57,0.0,589.57,589.57,589.57,589.57,0.0
2022-12-20 10:40:00,589.61,589.87,589.61,589.87,200.0,589.61,589.87,589.61,589.87,200.0
2022-12-20 10:45:00,590.81,590.81,589.06,590.11,401.0,590.81,590.81,589.06,590.11,401.0
2022-12-20 10:50:00,590.97,591.81,590.88,591.81,300.0,590.97,591.81,590.88,591.81,300.0
2022-12-20 10:55:00,591.81,591.81,591.81,591.81,0.0,591.81,591.81,591.81,591.81,0.0
2022-12-20 11:00:00,591.81,591.81,591.81,591.81,0.0,591.81,591.81,591.81,591.81,0.0
2022-12-20 11:05:00,591.81,591.81,591.81,591.81,0.0,591.81,591.81,591.81,591.81,0.0
2022-12-20 11:10:00,588.56,588.56,587.64,587.64,200.0,588.56,588.56,587.64,587.64,200.0
2022-12-20 11:15:00,587.71,587.71,587.07,587.07,300.0,587.71,587.71,587.07,587.07,300.0
2022-12-20 11:20:00,587.12,587.12,587.12,587.12,137.0,587.12,587.12,587.12,587.12,137.0
2022-12-20 11:25:00,588.67,588.67,588.67,588.67,100.0,588.67,588.67,588.67,588.67,100.0
2022-12-20 11:30:00,588.6,588.6,588.53,588.53,200.0,588.6,588.6,588.53,588.53,200.0
2022-12-20 11:35:00,587.95,587.95,587.95,587.95,100.0,587.95,587.95,587.95,587.95,100.0
2022-12-20 11:40:00,587.95,587.95,587.95,587.95,0.0,587.95,587.95,587.95,587.95,0.0
2022-12-20 11:45:00,587.95,587.95,587.95,587.95,0.0,587.95,587.95,587.95,587.95,0.0
2022-12-20 11:50:00,589.01,589.01,588.48,588.48,400.0,589.01,589.01,588.48,588.48,400.0
2022-12-20 11:55:00,589.19,590.2,589.19,590.2,308.0,589.19,590.2,589.19,590.2,308.0
2022-12-20 12:00:00,591.75,591.75,591.74,591.75,100.0,591.75,591.75,591.74,591.75,100.0
2022-12-20 12:05:00,591.75,591.75,591.75,591.75,0.0,591.75,591.75,591.75,591.75,0.0
2022-12-20 12:10:00,592.95,592.95,592.95,592.95,100.0,592.95,592.95,592.95,592.95,100.0
2022-12-20 12:15:00,593.1,593.59,593.1,593.59,952.0,593.1,593.59,593.1,593.59,952.0
2022-12-20 12:20:00,592.84,594.0,592.83,593.08,1300.0,592.84,594.0,592.83,593.08,1300.0
2022-12-20 12:25:00,593.54,593.54,593.02,593.2,803.0,593.54,593.54,593.02,593.2,803.0
2022-12-20 12:30:00,592.4,592.53,592.17,592.52,500.0,592.4,592.53,592.17,592.52,500.0
2022-12-20 12:35:00,591.3,591.96,591.29,591.96,200.0,591.3,591.96,591.29,591.96,200.0
2022-12-20 12:40:00,591.96,591.96,591.96,591.96,0.0,591.96,591.96,591.96,591.96,0.0
2022-12-20 12:45:00,592.86,592.86,592.42,592.5,300.0,592.86,592.86,592.42,592.5,300.0
2022-12-20 12:50:00,592.52,592.52,592.52,592.52,739.0,592.52,592.52,592.52,592.52,739.0
2022-12-20 12:55:00,593.93,593.93,593.93,593.93,100.0,593.93,593.93,593.93,593.93,100.0
2022-12-20 13:00:00,594.0,594.12,594.0,594.12,200.0,594.0,594.12,594.0,594.12,200.0
2022-12-20 13:05:00,594.1,594.1,592.89,592.89,500.0,594.1,594.1,592.89,592.89,500.0
2022-12-20 13:10:00,592.87,592.87,592.22,592.22,200.0,592.87,592.87,592.22,592.22,200.0
2022-12-20 13:15:00,592.62,592.62,592.62,592.62,100.0,592.62,592.62,592.62,592.62,100.0
2022-12-20 13:20:00,592.35,592.35,592.35,592.35,200.0,592.35,592.35,592.35,592.35,200.0
2022-12-20 13:25:00,591.61,593.63,591.61,592.69,372.0,591.61,593.63,591.61,592.69,372.0
2022-12-20 13:30:00,592.69,592.69,592.69,592.69,0.0,592.69,592.69,592.69,592.69,0.0
2022-12-20 13:35:00,593.65,593.93,593.0,593.0,975.0,593.65,593.93,593.0,593.0,975.0
2022-12-20 13:40:00,593.66,595.52,593.66,595.31,300.0,593.66,595.52,593.66,595.31,300.0
2022-12-20 13:45:00,595.09,595.09,595.08,595.09,100.0,595.09,595.09,595.08,595.09,100.0
2022-12-20 13:50:00,595.09,595.09,595.08,595.09,100.0,595.09,595.09,595.08,595.09,100.0
2022-12-20 13:55:00,594.27,594.27,593.78,593.79,700.0,594.27,594.27,593.78,593.79,700.0
2022-12-20 14:00:00,592.69,592.69,592.6,592.62,505.0,592.69,592.69,592.6,592.62,505.0
2022-12-20 14:05:00,591.93,592.08,591.93,592.08,300.0,591.93,592.08,591.93,592.08,300.0
2022-12-20 14:10:00,592.88,594.04,592.88,593.39,700.0,592.88,594.04,592.88,593.39,700.0
2022-12-20 14:15:00,593.86,593.92,593.86,593.92,212.0,593.86,593.92,593.86,593.92,212.0
2022-12-20 14:20:00,592.59,592.59,592.12,592.5,400.0,592.59,592.59,592.12,592.5,400.0
2022-12-20 14:25:00,592.44,592.44,591.46,591.46,200.0,592.44,592.44,591.46,591.46,200.0
2022-12-20 14:30:00,592.5,592.5,592.21,592.46,300.0,592.5,592.5,592.21,592.46,300.0
2022-12-20 14:35:00,591.82,591.82,590.65,590.65,1066.0,591.82,591.82,590.65,590.65,1066.0
2022-12-20 14:40:00,590.89,590.9,589.44,590.3,471.0,590.89,590.9,589.44,590.3,471.0
2022-12-20 14:45:00,589.56,589.56,589.43,589.43,300.0,589.56,589.56,589.43,589.43,300.0
2022-12-20 14:50:00,589.71,590.55,589.71,590.55,500.0,589.71,590.55,589.71,590.55,500.0
2022-12-20 14:55:00,590.55,590.55,590.55,590.55,0.0,590.55,590.55,590.55,590.55,0.0
2022-12-20 15:00:00,591.22,591.37,590.47,590.47,700.0,591.22,591.37,590.47,590.47,700.0
2022-12-20 15:05:00,591.04,591.15,591.04,591.15,200.0,591.04,591.15,591.04,591.15,200.0
2022-12-20 15:10:00,591.15,591.15,591.15,591.15,0.0,591.15,591.15,591.15,591.15,0.0
2022-12-20 15:15:00,590.82,590.82,590.81,590.82,100.0,590.82,590.82,590.81,590.82,100.0
2022-12-20 15:20:00,591.25,591.25,591.25,591.25,100.0,591.25,591.25,591.25,591.25,100.0
2022-12-20 15:25:00,591.45,591.93,591.45,591.93,300.0,591.45,591.93,591.45,591.93,300.0
2022-12-20 15:30:00,591.62,592.2,591.09,591.1,828.0,591.62,592.2,591.09,591.1,828.0
2022-12-20 15:35:00,591.64,593.17,591.64,593.12,800.0,591.64,593.17,591.64,593.12,800.0
2022-12-20 15:40:00,593.39,594.28,592.78,594.23,1970.0,593.39,594.28,592.78,594.23,1970.0
2022-12-20 15:45:00,593.82,594.54,593.54,594.27,1873.0,593.82,594.54,593.54,594.27,1873.0
2022-12-20 15:50:00,593.72,593.72,592.73,592.91,3164.0,593.72,593.72,592.73,592.91,3164.0
2022-12-20 15:55:00,592.62,592.89,590.69,590.7,9010.0,592.62,592.89,590.69,590.7,9010.0
2022-12-21 09:30:00,592.59,592.59,592.59,592.59,1462.0,592.59,592.59,592.59,592.59,1462.0
2022-12-21 09:35:00,592.59,592.59,592.59,592.59,0.0,592.59,592.59,592.59,592.59,0.0
2022-12-21 09:40:00,598.74,598.74,598.74,598.74,100.0,598.74,598.74,598.74,598.74,100.0
2022-12-21 09:45:00,593.15,595.96,593.15,595.96,200.0,593.15,595.96,593.15,595.96,200.0
2022-12-21 09:50:00,596.23,596.23,593.18,593.19,363.0,596.23,596.23,593.18,593.19,363.0
2022-12-21 09:55:00,595.94,595.94,595.94,595.94,200.0,595.94,595.94,595.94,595.94,200.0
2022-12-21 10:00:00,600.0,600.0,600.0,600.0,113.0,600.0,600.0,600.0,600.0,113.0
2022-12-21 10:05:00,602.82,602.82,602.68,602.68,200.0,602.82,602.82,602.68,602.68,200.0
2022-12-21 10:10:00,602.8,602.8,602.8,602.8,100.0,602.8,602.8,602.8,602.8,100.0
2022-12-21 10:15:00,602.65,602.73,602.65,602.73,200.0,602.65,602.73,602.65,602.73,200.0
2022-12-21 10:20:00,601.4,602.5,601.39,602.5,309.0,601.4,602.5,601.39,602.5,309.0
2022-12-21 10:25:00,604.11,607.54,604.11,607.54,966.0,604.11,607.54,604.11,607.54,966.0
2022-12-21 10:30:00,607.94,609.27,607.53,608.64,500.0,607.94,609.27,607.53,608.64,500.0
2022-12-21 10:35:00,607.87,609.83,607.52,607.52,1100.0,607.87,609.83,607.52,607.52,1100.0
2022-12-21 10:40:00,609.27,609.27,607.4,607.4,452.0,609.27,609.27,607.4,607.4,452.0
2022-12-21 10:45:00,607.71,608.04,607.71,608.04,200.0,607.71,608.04,607.71,608.04,200.0
2022-12-21 10:50:00,608.04,608.04,608.04,608.04,0.0,608.04,608.04,608.04,608.04,0.0
2022-12-21 10:55:00,608.2,608.69,608.2,608.69,200.0,608.2,608.69,608.2,608.69,200.0
2022-12-21 11:00:00,608.57,608.57,608.56,608.57,100.0,608.57,608.57,608.56,608.57,100.0
2022-12-21 11:05:00,608.57,608.57,608.57,608.57,0.0,608.57,608.57,608.57,608.57,0.0
2022-12-21 11:10:00,608.48,608.48,606.84,606.84,1375.0,608.48,608.48,606.84,606.84,1375.0
2022-12-21 11:15:00,606.47,606.47,606.47,606.47,146.0,606.47,606.47,606.47,606.47,146.0
2022-12-21 11:20:00,606.88,606.89,606.25,606.25,320.0,606.88,606.89,606.25,606.25,320.0
2022-12-21 11:25:00,606.25,606.25,606.25,606.25,0.0,606.25,606.25,606.25,606.25,0.0
2022-12-21 11:30:00,607.95,608.6,607.75,608.6,400.0,607.95,608.6,607.75,608.6,400.0
2022-12-21 11:35:00,608.58,608.58,607.81,607.81,305.0,608.58,608.58,607.81,607.81,305.0
2022-12-21 11:40:00,607.81,607.81,607.81,607.81,0.0,607.81,607.81,607.81,607.81,0.0
2022-12-21 11:45:00,606.23,606.23,606.23,606.23,171.0,606.23,606.23,606.23,606.23,171.0
2022-12-21 11:50:00,606.73,606.73,605.96,605.96,200.0,606.73,606.73,605.96,605.96,200.0
2022-12-21 11:55:00,606.95,606.95,606.95,606.95,100.0,606.95,606.95,606.95,606.95,100.0
2022-12-21 12:00:00,606.95,606.95,606.95,606.95,0.0,606.95,606.95,606.95,606.95,0.0
2022-12-21 12:05:00,606.95,606.95,606.95,606.95,0.0,606.95,606.95,606.95,606.95,0.0
2022-12-21 12:10:00,606.95,606.95,606.95,606.95,0.0,606.95,606.95,606.95,606.95,0.0
2022-12-21 12:15:00,606.95,606.95,606.95,606.95,0.0,606.95,606.95,606.95,606.95,0.0
2022-12-21 12:20:00,606.43,606.43,606.43,606.43,100.0,606.43,606.43,606.43,606.43,100.0
2022-12-21 12:25:00,606.43,606.43,606.43,606.43,0.0,606.43,606.43,606.43,606.43,0.0
2022-12-21 12:30:00,606.52,606.52,606.52,606.52,142.0,606.52,606.52,606.52,606.52,142.0
2022-12-21 12:35:00,606.52,606.52,606.52,606.52,0.0,606.52,606.52,606.52,606.52,0.0
2022-12-21 12:40:00,606.52,606.52,606.52,606.52,0.0,606.52,606.52,606.52,606.52,0.0
2022-12-21 12:45:00,605.92,605.92,605.92,605.92,100.0,605.92,605.92,605.92,605.92,100.0
2022-12-21 12:50:00,605.1,605.1,605.1,605.1,100.0,605.1,605.1,605.1,605.1,100.0
2022-12-21 12:55:00,606.48,607.82,606.48,607.82,300.0,606.48,607.82,606.48,607.82,300.0
2022-12-21 13:00:00,609.19,609.19,609.18,609.18,200.0,609.19,609.19,609.18,609.18,200.0
2022-12-21 13:05:00,611.08,611.08,611.08,611.08,100.0,611.08,611.08,611.08,611.08,100.0
2022-12-21 13:10:00,609.85,609.94,609.85,609.94,200.0,609.85,609.94,609.85,609.94,200.0
2022-12-21 13:15:00,610.7,611.0,610.7,611.0,496.0,610.7,611.0,610.7,611.0,496.0
2022-12-21 13:20:00,611.0,611.0,611.0,611.0,0.0,611.0,611.0,611.0,611.0,0.0
2022-12-21 13:25:00,610.26,610.26,609.11,609.11,211.0,610.26,610.26,609.11,609.11,211.0
2022-12-21 13:30:00,609.11,609.11,609.11,609.11,0.0,609.11,609.11,609.11,609.11,0.0
2022-12-21 13:35:00,609.56,610.46,609.07,609.08,400.0,609.56,610.46,609.07,609.08,400.0
2022-12-21 13:40:00,609.08,609.08,609.08,609.08,0.0,609.08,609.08,609.08,609.08,0.0
2022-12-21 13:45:00,610.48,610.48,610.47,610.48,525.0,610.48,610.48,610.47,610.48,525.0
2022-12-21 13:50:00,609.7,609.7,609.7,609.7,294.0,609.7,609.7,609.7,609.7,294.0
2022-12-21 13:55:00,609.7,609.7,609.7,609.7,0.0,609.7,609.7,609.7,609.7,0.0
2022-12-21 14:00:00,611.11,611.11,611.11,611.11,100.0,611.11,611.11,611.11,611.11,100.0
2022-12-21 14:05:00,611.11,611.11,611.11,611.11,0.0,611.11,611.11,611.11,611.11,0.0
2022-12-21 14:10:00,612.11,612.11,611.34,611.34,200.0,612.11,612.11,611.34,611.34,200.0
2022-12-21 14:15:00,610.92,610.93,610.92,610.92,103.0,610.92,610.93,610.92,610.92,103.0
2022-12-21 14:20:00,610.74,610.99,610.27,610.99,300.0,610.74,610.99,610.27,610.99,300.0
2022-12-21 14:25:00,610.99,610.99,610.99,610.99,0.0,610.99,610.99,610.99,610.99,0.0
2022-12-21 14:30:00,611.37,611.46,610.87,610.92,500.0,611.37,611.46,610.87,610.92,500.0
2022-12-21 14:35:00,609.81,611.22,609.81,610.77,810.0,609.81,611.22,609.81,610.77,810.0
2022-12-21 14:40:00,610.62,610.84,609.9,610.25,908.0,610.62,610.84,609.9,610.25,908.0
2022-12-21 14:45:00,610.67,610.67,610.51,610.6,300.0,610.67,610.67,610.51,610.6,300.0
2022-12-21 14:50:00,610.01,610.25,609.66,610.22,500.0,610.01,610.25,609.66,610.22,500.0
2022-12-21 14:55:00,610.48,610.48,610.48,610.48,100.0,610.48,610.48,610.48,610.48,100.0
2022-12-21 15:00:00,610.82,611.2,610.82,611.2,200.0,610.82,611.2,610.82,611.2,200.0
2022-12-21 15:05:00,611.2,611.2,611.2,611.2,0.0,611.2,611.2,611.2,611.2,0.0
2022-12-21 15:10:00,611.2,611.2,611.2,611.2,0.0,611.2,611.2,611.2,611.2,0.0
2022-12-21 15:15:00,610.95,612.06,610.95,612.06,1166.0,610.95,612.06,610.95,612.06,1166.0
2022-12-21 15:20:00,612.23,612.23,611.66,611.66,330.0,612.23,612.23,611.66,611.66,330.0
2022-12-21 15:25:00,610.64,610.64,610.64,610.64,100.0,610.64,610.64,610.64,610.64,100.0
2022-12-21 15:30:00,611.16,611.73,610.84,611.73,833.0,611.16,611.73,610.84,611.73,833.0
2022-12-21 15:35:00,611.76,613.25,611.76,613.25,497.0,611.76,613.25,611.76,613.25,497.0
2022-12-21 15:40:00,612.6,613.45,611.81,611.96,1954.0,612.6,613.45,611.81,611.96,1954.0
2022-12-21 15:45:00,612.65,612.65,612.56,612.57,386.0,612.65,612.65,612.56,612.57,386.0
2022-12-21 15:50:00,611.85,612.55,611.63,612.55,864.0,611.85,612.55,611.63,612.55,864.0
2022-12-21 15:55:00,612.59,614.21,612.37,614.21,5001.0,612.59,614.21,612.37,614.21,5001.0
2022-12-22 09:30:00,602.71,602.71,602.71,602.71,2356.0,602.71,602.71,602.71,602.71,2356.0
2022-12-22 09:35:00,602.71,602.71,602.71,602.71,0.0,602.71,602.71,602.71,602.71,0.0
2022-12-22 09:40:00,603.55,603.55,602.04,602.05,441.0,603.55,603.55,602.04,602.05,441.0
2022-12-22 09:45:00,602.05,602.05,602.05,602.05,0.0,602.05,602.05,602.05,602.05,0.0
2022-12-22 09:50:00,602.14,604.27,601.1,604.27,607.0,602.14,604.27,601.1,604.27,607.0
2022-12-22 09:55:00,600.84,600.84,600.84,600.84,100.0,600.84,600.84,600.84,600.84,100.0
2022-12-22 10:00:00,601.89,601.89,599.99,600.0,300.0,601.89,601.89,599.99,600.0,300.0
2022-12-22 10:05:00,600.0,600.0,600.0,600.0,0.0,600.0,600.0,600.0,600.0,0.0
2022-12-22 10:10:00,600.86,600.86,599.28,599.28,200.0,600.86,600.86,599.28,599.28,200.0
2022-12-22 10:15:00,599.28,599.28,599.28,599.28,0.0,599.28,599.28,599.28,599.28,0.0
2022-12-22 10:20:00,599.28,599.28,599.28,599.28,0.0,599.28,599.28,599.28,599.28,0.0
2022-12-22 10:25:00,603.41,604.65,603.41,604.65,500.0,603.41,604.65,603.41,604.65,500.0
2022-12-22 10:30:00,606.43,606.43,606.43,606.43,100.0,606.43,606.43,606.43,606.43,100.0
2022-12-22 10:35:00,606.43,606.43,606.43,606.43,0.0,606.43,606.43,606.43,606.43,0.0
2022-12-22 10:40:00,606.68,606.68,606.26,606.26,200.0,606.68,606.68,606.26,606.26,200.0
2022-12-22 10:45:00,605.89,607.21,605.89,606.98,317.0,605.89,607.21,605.89,606.98,317.0
2022-12-22 10:50:00,607.34,607.34,606.36,606.36,350.0,607.34,607.34,606.36,606.36,350.0
2022-12-22 10:55:00,606.79,608.6,606.79,608.6,838.0,606.79,608.6,606.79,608.6,838.0
2022-12-22 11:00:00,608.17,608.17,608.17,608.17,100.0,608.17,608.17,608.17,608.17,100.0
2022-12-22 11:05:00,608.62,609.52,608.62,608.75,300.0,608.62,609.52,608.62,608.75,300.0
2022-12-22 11:10:00,608.75,608.75,608.75,608.75,0.0,608.75,608.75,608.75,608.75,0.0
2022-12-22 11:15:00,610.72,610.73,610.72,610.72,533.0,610.72,610.73,610.72,610.72,533.0
2022-12-22 11:20:00,608.02,608.02,608.01,608.02,100.0,608.02,608.02,608.01,608.02,100.0
2022-12-22 11:25:00,608.58,608.58,608.58,608.58,100.0,608.58,608.58,608.58,608.58,100.0
2022-12-22 11:30:00,607.84,607.84,607.84,607.84,100.0,607.84,607.84,607.84,607.84,100.0
2022-12-22 11:35:00,607.84,607.84,607.84,607.84,0.0,607.84,607.84,607.84,607.84,0.0
2022-12-22 11:40:00,607.04,607.04,607.04,607.04,100.0,607.04,607.04,607.04,607.04,100.0
2022-12-22 11:45:00,607.8,607.8,607.8,607.8,100.0,607.8,607.8,607.8,607.8,100.0
2022-12-22 11:50:00,607.8,607.8,607.8,607.8,0.0,607.8,607.8,607.8,607.8,0.0
2022-12-22 11:55:00,607.8,607.8,607.8,607.8,0.0,607.8,607.8,607.8,607.8,0.0
2022-12-22 12:00:00,609.33,609.33,609.33,609.33,100.0,609.33,609.33,609.33,609.33,100.0
2022-12-22 12:05:00,609.2,610.4,609.2,609.82,847.0,609.2,610.4,609.2,609.82,847.0
2022-12-22 12:10:00,609.76,609.77,608.53,608.53,268.0,609.76,609.77,608.53,608.53,268.0
2022-12-22 12:15:00,608.53,608.53,608.53,608.53,0.0,608.53,608.53,608.53,608.53,0.0
2022-12-22 12:20:00,608.32,608.32,608.07,608.26,300.0,608.32,608.32,608.07,608.26,300.0
2022-12-22 12:25:00,608.26,608.26,608.26,608.26,0.0,608.26,608.26,608.26,608.26,0.0
2022-12-22 12:30:00,608.26,608.26,608.26,608.26,0.0,608.26,608.26,608.26,608.26,0.0
2022-12-22 12:35:00,604.4,604.75,604.31,604.75,400.0,604.4,604.75,604.31,604.75,400.0
2022-12-22 12:40:00,604.75,604.75,604.75,604.75,0.0,604.75,604.75,604.75,604.75,0.0
2022-12-22 12:45:00,604.95,604.95,604.94,604.95,100.0,604.95,604.95,604.94,604.95,100.0
2022-12-22 12:50:00,605.07,605.96,605.07,605.96,200.0,605.07,605.96,605.07,605.96,200.0
2022-12-22 12:55:00,605.96,605.96,605.96,605.96,0.0,605.96,605.96,605.96,605.96,0.0
2022-12-22 13:00:00,605.96,605.96,605.96,605.96,0.0,605.96,605.96,605.96,605.96,0.0
2022-12-22 13:05:00,605.96,605.96,605.96,605.96,0.0,605.96,605.96,605.96,605.96,0.0
2022-12-22 13:10:00,601.1,602.05,601.1,602.05,200.0,601.1,602.05,601.1,602.05,200.0
2022-12-22 13:15:00,603.25,603.25,602.89,602.89,200.0,603.25,603.25,602.89,602.89,200.0
2022-12-22 13:20:00,602.12,603.26,602.12,603.26,200.0,602.12,603.26,602.12,603.26,200.0
2022-12-22 13:25:00,606.2,606.48,606.2,606.48,200.0,606.2,606.48,606.2,606.48,200.0
2022-12-22 13:30:00,605.99,605.99,605.98,605.99,100.0,605.99,605.99,605.98,605.99,100.0
2022-12-22 13:35:00,605.99,605.99,605.99,605.99,0.0,605.99,605.99,605.99,605.99,0.0
2022-12-22 13:40:00,606.01,606.01,606.01,606.01,101.0,606.01,606.01,606.01,606.01,101.0
2022-12-22 13:45:00,606.53,606.53,606.53,606.53,100.0,606.53,606.53,606.53,606.53,100.0
2022-12-22 13:50:00,606.53,606.53,606.53,606.53,0.0,606.53,606.53,606.53,606.53,0.0
2022-12-22 13:55:00,605.54,606.76,605.54,605.92,347.0,605.54,606.76,605.54,605.92,347.0
2022-12-22 14:00:00,607.26,607.7,606.63,607.18,500.0,607.26,607.7,606.63,607.18,500.0
2022-12-22 14:05:00,608.81,609.13,608.81,609.13,200.0,608.81,609.13,608.81,609.13,200.0
2022-12-22 14:10:00,608.43,609.58,608.43,608.98,300.0,608.43,609.58,608.43,608.98,300.0
2022-12-22 14:15:00,609.82,609.82,609.82,609.82,100.0,609.82,609.82,609.82,609.82,100.0
2022-12-22 14:20:00,609.82,609.82,609.82,609.82,0.0,609.82,609.82,609.82,609.82,0.0
2022-12-22 14:25:00,610.33,611.31,610.33,610.93,400.0,610.33,611.31,610.33,610.93,400.0
2022-12-22 14:30:00,610.93,610.93,610.93,610.93,0.0,610.93,610.93,610.93,610.93,0.0
2022-12-22 14:35:00,610.93,610.93,610.93,610.93,0.0,610.93,610.93,610.93,610.93,0.0
2022-12-22 14:40:00,610.93,610.93,610.93,610.93,0.0,610.93,610.93,610.93,610.93,0.0
2022-12-22 14:45:00,611.46,611.46,611.46,611.46,100.0,611.46,611.46,611.46,611.46,100.0
2022-12-22 14:50:00,610.84,611.82,610.84,611.82,200.0,610.84,611.82,610.84,611.82,200.0
2022-12-22 14:55:00,612.0,613.24,611.75,612.69,800.0,612.0,613.24,611.75,612.69,800.0
2022-12-22 15:00:00,612.57,612.57,612.57,612.57,100.0,612.57,612.57,612.57,612.57,100.0
2022-12-22 15:05:00,613.68,614.95,611.54,613.18,1500.0,613.68,614.95,611.54,613.18,1500.0
2022-12-22 15:10:00,612.21,612.21,612.21,612.21,200.0,612.21,612.21,612.21,612.21,200.0
2022-12-22 15:15:00,612.02,612.23,612.02,612.23,300.0,612.02,612.23,612.02,612.23,300.0
2022-12-22 15:20:00,613.98,613.98,613.97,613.98,100.0,613.98,613.98,613.97,613.98,100.0
2022-12-22 15:25:00,613.88,613.88,613.29,613.3,592.0,613.88,613.88,613.29,613.3,592.0
2022-12-22 15:30:00,615.12,615.12,615.12,615.12,100.0,615.12,615.12,615.12,615.12,100.0
2022-12-22 15:35:00,614.22,614.22,614.22,614.22,100.0,614.22,614.22,614.22,614.22,100.0
2022-12-22 15:40:00,613.35,613.35,613.35,613.35,263.0,613.35,613.35,613.35,613.35,263.0
2022-12-22 15:45:00,613.39,613.96,613.14,613.96,1205.0,613.39,613.96,613.14,613.96,1205.0
2022-12-22 15:50:00,616.17,617.48,614.82,614.82,1800.0,616.17,617.48,614.82,614.82,1800.0
2022-12-22 15:55:00,615.66,617.02,614.5,614.5,5561.0,615.66,617.02,614.5,614.5,5561.0
2022-12-23 09:30:00,613.1,613.1,613.1,613.1,483.0,613.1,613.1,613.1,613.1,483.0
2022-12-23 09:35:00,613.1,613.1,613.1,613.1,0.0,613.1,613.1,613.1,613.1,0.0
2022-12-23 09:40:00,613.1,613.1,613.1,613.1,0.0,613.1,613.1,613.1,613.1,0.0
2022-12-23 09:45:00,610.58,610.58,610.57,610.58,200.0,610.58,610.58,610.57,610.58,200.0
2022-12-23 09:50:00,611.51,611.51,606.55,606.55,500.0,611.51,611.51,606.55,606.55,500.0
2022-12-23 09:55:00,606.55,606.55,606.55,606.55,0.0,606.55,606.55,606.55,606.55,0.0
2022-12-23 10:00:00,606.55,606.55,606.55,606.55,0.0,606.55,606.55,606.55,606.55,0.0
2022-12-23 10:05:00,607.75,607.75,607.01,607.01,300.0,607.75,607.75,607.01,607.01,300.0
2022-12-23 10:10:00,609.87,610.2,607.63,607.64,1206.0,609.87,610.2,607.63,607.64,1206.0
2022-12-23 10:15:00,605.62,607.38,605.05,606.8,500.0,605.62,607.38,605.05,606.8,500.0
2022-12-23 10:20:00,608.49,608.99,608.27,608.27,730.0,608.49,608.99,608.27,608.27,730.0
2022-12-23 10:25:00,608.96,609.19,607.13,607.29,3464.0,608.96,609.19,607.13,607.29,3464.0
2022-12-23 10:30:00,608.67,610.31,608.67,610.31,300.0,608.67,610.31,608.67,610.31,300.0
2022-12-23 10:35:00,613.05,613.05,613.04,613.05,100.0,613.05,613.05,613.04,613.05,100.0
2022-12-23 10:40:00,613.05,613.05,613.05,613.05,0.0,613.05,613.05,613.05,613.05,0.0
2022-12-23 10:45:00,612.68,612.68,612.68,612.68,100.0,612.68,612.68,612.68,612.68,100.0
2022-12-23 10:50:00,612.68,612.68,612.68,612.68,0.0,612.68,612.68,612.68,612.68,0.0
2022-12-23 10:55:00,611.39,611.39,611.39,611.39,229.0,611.39,611.39,611.39,611.39,229.0
2022-12-23 11:00:00,611.39,611.39,611.39,611.39,0.0,611.39,611.39,611.39,611.39,0.0
2022-12-23 11:05:00,611.39,611.39,611.39,611.39,0.0,611.39,611.39,611.39,611.39,0.0
2022-12-23 11:10:00,610.79,610.79,610.79,610.79,100.0,610.79,610.79,610.79,610.79,100.0
2022-12-23 11:15:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:20:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:25:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:30:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:35:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:40:00,612.97,612.97,612.26,612.26,200.0,612.97,612.97,612.26,612.26,200.0
2022-12-23 11:45:00,612.26,612.26,612.26,612.26,0.0,612.26,612.26,612.26,612.26,0.0
2022-12-23 11:50:00,612.26,612.26,612.26,612.26,0.0,612.26,612.26,612.26,612.26,0.0
2022-12-23 11:55:00,611.26,611.26,611.26,611.26,100.0,611.26,611.26,611.26,611.26,100.0
2022-12-23 12:00:00,613.15,613.15,613.15,613.15,100.0,613.15,613.15,613.15,613.15,100.0
2022-12-23 12:05:00,613.15,613.15,613.15,613.15,0.0,613.15,613.15,613.15,613.15,0.0
2022-12-23 12:10:00,613.15,613.15,613.15,613.15,0.0,613.15,613.15,613.15,613.15,0.0
2022-12-23 12:15:00,613.15,613.15,613.15,613.15,0.0,613.15,613.15,613.15,613.15,0.0
2022-12-23 12:20:00,613.86,613.86,613.85,613.86,100.0,613.86,613.86,613.85,613.86,100.0
2022-12-23 12:25:00,613.86,613.86,613.86,613.86,0.0,613.86,613.86,613.86,613.86,0.0
2022-12-23 12:30:00,614.34,614.35,614.34,614.35,200.0,614.34,614.35,614.34,614.35,200.0
2022-12-23 12:35:00,614.34,614.34,614.34,614.34,100.0,614.34,614.34,614.34,614.34,100.0
2022-12-23 12:40:00,611.7,611.7,611.7,611.7,100.0,611.7,611.7,611.7,611.7,100.0
2022-12-23 12:45:00,613.6,613.6,613.6,613.6,100.0,613.6,613.6,613.6,613.6,100.0
2022-12-23 12:50:00,613.79,613.79,613.79,613.79,486.0,613.79,613.79,613.79,613.79,486.0
2022-12-23 12:55:00,613.79,613.79,613.79,613.79,0.0,613.79,613.79,613.79,613.79,0.0
2022-12-23 13:00:00,614.08,614.09,614.08,614.09,311.0,614.08,614.09,614.08,614.09,311.0
2022-12-23 13:05:00,614.15,614.15,614.15,614.15,100.0,614.15,614.15,614.15,614.15,100.0
2022-12-23 13:10:00,617.75,617.76,614.81,614.81,400.0,617.75,617.76,614.81,614.81,400.0
2022-12-23 13:15:00,614.81,614.81,614.81,614.81,0.0,614.81,614.81,614.81,614.81,0.0
2022-12-23 13:20:00,614.58,614.58,614.57,614.58,100.0,614.58,614.58,614.57,614.58,100.0
2022-12-23 13:25:00,614.31,614.31,614.31,614.31,100.0,614.31,614.31,614.31,614.31,100.0
2022-12-23 13:30:00,614.31,614.31,614.31,614.31,0.0,614.31,614.31,614.31,614.31,0.0
2022-12-23 13:35:00,615.4,615.75,615.4,615.75,500.0,615.4,615.75,615.4,615.75,500.0
2022-12-23 13:40:00,615.77,618.04,615.77,618.04,300.0,615.77,618.04,615.77,618.04,300.0
2022-12-23 13:45:00,617.84,618.92,617.84,618.92,300.0,617.84,618.92,617.84,618.92,300.0
2022-12-23 13:50:00,618.83,618.83,618.83,618.83,100.0,618.83,618.83,618.83,618.83,100.0
2022-12-23 13:55:00,618.83,618.83,618.83,618.83,0.0,618.83,618.83,618.83,618.83,0.0
2022-12-23 14:00:00,618.85,619.46,617.78,617.78,735.0,618.85,619.46,617.78,617.78,735.0
2022-12-23 14:05:00,615.95,615.95,615.95,615.95,100.0,615.95,615.95,615.95,615.95,100.0
2022-12-23 14:10:00,616.83,616.83,616.83,616.83,100.0,616.83,616.83,616.83,616.83,100.0
2022-12-23 14:15:00,617.78,618.93,617.78,618.93,200.0,617.78,618.93,617.78,618.93,200.0
2022-12-23 14:20:00,617.64,618.94,617.64,618.34,300.0,617.64,618.94,617.64,618.34,300.0
2022-12-23 14:25:00,618.57,618.57,618.57,618.57,100.0,618.57,618.57,618.57,618.57,100.0
2022-12-23 14:30:00,619.08,620.55,619.08,620.55,400.0,619.08,620.55,619.08,620.55,400.0
2022-12-23 14:35:00,620.5,620.55,620.34,620.34,300.0,620.5,620.55,620.34,620.34,300.0
2022-12-23 14:40:00,620.18,620.27,619.46,619.47,500.0,620.18,620.27,619.46,619.47,500.0
2022-12-23 14:45:00,620.09,620.42,620.09,620.42,300.0,620.09,620.42,620.09,620.42,300.0
2022-12-23 14:50:00,619.77,620.84,619.77,620.84,200.0,619.77,620.84,619.77,620.84,200.0
2022-12-23 14:55:00,621.13,621.93,621.01,621.93,800.0,621.13,621.93,621.01,621.93,800.0
2022-12-23 15:00:00,622.74,622.74,621.91,621.92,250.0,622.74,622.74,621.91,621.92,250.0
2022-12-23 15:05:00,622.12,622.12,621.03,621.04,500.0,622.12,622.12,621.03,621.04,500.0
2022-12-23 15:10:00,622.12,623.15,622.11,622.49,600.0,622.12,623.15,622.11,622.49,600.0
2022-12-23 15:15:00,623.16,623.16,623.15,623.16,100.0,623.16,623.16,623.15,623.16,100.0
2022-12-23 15:20:00,623.06,623.06,621.59,622.32,400.0,623.06,623.06,621.59,622.32,400.0
2022-12-23 15:25:00,620.9,621.45,620.9,621.44,200.0,620.9,621.45,620.9,621.44,200.0
2022-12-23 15:30:00,620.57,620.82,620.5,620.82,300.0,620.57,620.82,620.5,620.82,300.0
2022-12-23 15:35:00,620.04,620.05,620.04,620.05,200.0,620.04,620.05,620.04,620.05,200.0
2022-12-23 15:40:00,618.27,619.0,618.27,619.0,1500.0,618.27,619.0,618.27,619.0,1500.0
2022-12-23 15:45:00,619.08,619.46,618.16,618.43,1000.0,619.08,619.46,618.16,618.43,1000.0
2022-12-23 15:50:00,618.17,618.24,616.67,617.74,2258.0,618.17,618.24,616.67,617.74,2258.0
2022-12-23 15:55:00,616.96,618.61,615.88,616.52,3095.0,616.96,618.61,615.88,616.52,3095.0
2022-12-27 09:30:00,613.88,613.88,613.88,613.88,960.0,613.88,613.88,613.88,613.88,960.0
2022-12-27 09:35:00,613.88,613.88,613.88,613.88,0.0,613.88,613.88,613.88,613.88,0.0
2022-12-27 09:40:00,611.49,611.49,611.49,611.49,100.0,611.49,611.49,611.49,611.49,100.0
2022-12-27 09:45:00,611.49,611.49,611.49,611.49,0.0,611.49,611.49,611.49,611.49,0.0
2022-12-27 09:50:00,608.84,608.84,608.83,608.84,100.0,608.84,608.84,608.83,608.84,100.0
2022-12-27 09:55:00,608.84,611.41,608.83,609.25,1179.0,608.84,611.41,608.83,609.25,1179.0
2022-12-27 10:00:00,609.55,610.59,609.18,609.19,700.0,609.55,610.59,609.18,609.19,700.0
2022-12-27 10:05:00,611.01,611.03,610.19,610.19,400.0,611.01,611.03,610.19,610.19,400.0
2022-12-27 10:10:00,609.64,610.02,609.4,610.01,600.0,609.64,610.02,609.4,610.01,600.0
2022-12-27 10:15:00,609.92,612.67,609.55,612.1,3890.0,609.92,612.67,609.55,612.1,3890.0
2022-12-27 10:20:00,613.01,613.01,613.01,613.01,753.0,613.01,613.01,613.01,613.01,753.0
2022-12-27 10:25:00,613.07,613.07,610.4,610.4,1470.0,613.07,613.07,610.4,610.4,1470.0
2022-12-27 10:30:00,610.27,610.41,610.27,610.4,434.0,610.27,610.41,610.27,610.4,434.0
2022-12-27 10:35:00,610.27,613.1,610.27,612.4,3004.0,610.27,613.1,610.27,612.4,3004.0
2022-12-27 10:40:00,612.98,613.97,612.64,613.58,3102.0,612.98,613.97,612.64,613.58,3102.0
2022-12-27 10:45:00,615.38,615.38,615.03,615.04,300.0,615.38,615.38,615.03,615.04,300.0
2022-12-27 10:50:00,613.13,613.13,611.08,611.08,704.0,613.13,613.13,611.08,611.08,704.0
2022-12-27 10:55:00,609.72,610.2,608.39,609.51,2954.0,609.72,610.2,608.39,609.51,2954.0
2022-12-27 11:00:00,609.51,609.96,609.51,609.88,539.0,609.51,609.96,609.51,609.88,539.0
2022-12-27 11:05:00,610.1,610.1,609.51,609.56,1300.0,610.1,610.1,609.51,609.56,1300.0
2022-12-27 11:10:00,611.74,611.74,611.73,611.74,300.0,611.74,611.74,611.73,611.74,300.0
2022-12-27 11:15:00,611.56,611.56,611.56,611.56,100.0,611.56,611.56,611.56,611.56,100.0
2022-12-27 11:20:00,610.17,610.17,610.17,610.17,100.0,610.17,610.17,610.17,610.17,100.0
2022-12-27 11:25:00,609.89,610.57,609.71,609.99,1000.0,609.89,610.57,609.71,609.99,1000.0
2022-12-27 11:30:00,609.35,609.77,609.35,609.77,300.0,609.35,609.77,609.35,609.77,300.0
2022-12-27 11:35:00,609.77,609.77,609.77,609.77,0.0,609.77,609.77,609.77,609.77,0.0
2022-12-27 11:40:00,608.17,609.31,608.17,608.18,400.0,608.17,609.31,608.17,608.18,400.0
2022-12-27 11:45:00,608.18,608.18,608.18,608.18,0.0,608.18,608.18,608.18,608.18,0.0
2022-12-27 11:50:00,608.18,608.18,608.18,608.18,0.0,608.18,608.18,608.18,608.18,0.0
2022-12-27 11:55:00,608.18,608.18,608.18,608.18,0.0,608.18,608.18,608.18,608.18,0.0
2022-12-27 12:00:00,609.98,611.44,609.98,611.44,700.0,609.98,611.44,609.98,611.44,700.0
2022-12-27 12:05:00,610.58,610.58,610.58,610.58,100.0,610.58,610.58,610.58,610.58,100.0
2022-12-27 12:10:00,610.32,611.85,610.32,611.85,400.0,610.32,611.85,610.32,611.85,400.0
2022-12-27 12:15:00,611.85,611.85,611.85,611.85,0.0,611.85,611.85,611.85,611.85,0.0
2022-12-27 12:20:00,611.85,611.85,611.85,611.85,0.0,611.85,611.85,611.85,611.85,0.0
2022-12-27 12:25:00,611.85,611.85,611.85,611.85,0.0,611.85,611.85,611.85,611.85,0.0
2022-12-27 12:30:00,610.88,610.88,610.88,610.88,200.0,610.88,610.88,610.88,610.88,200.0
2022-12-27 12:35:00,611.0,611.0,610.7,610.7,200.0,611.0,611.0,610.7,610.7,200.0
2022-12-27 12:40:00,609.52,609.69,609.52,609.69,421.0,609.52,609.69,609.52,609.69,421.0
2022-12-27 12:45:00,609.6,609.6,609.59,609.6,100.0,609.6,609.6,609.59,609.6,100.0
2022-12-27 12:50:00,609.6,609.6,609.6,609.6,0.0,609.6,609.6,609.6,609.6,0.0
2022-12-27 12:55:00,610.17,610.83,610.17,610.36,700.0,610.17,610.83,610.17,610.36,700.0
2022-12-27 13:00:00,611.12,611.12,611.12,611.12,100.0,611.12,611.12,611.12,611.12,100.0
2022-12-27 13:05:00,610.78,610.86,610.78,610.86,200.0,610.78,610.86,610.78,610.86,200.0
2022-12-27 13:10:00,610.11,610.11,610.1,610.11,100.0,610.11,610.11,610.1,610.11,100.0
2022-12-27 13:15:00,610.11,610.11,609.81,609.81,200.0,610.11,610.11,609.81,609.81,200.0
2022-12-27 13:20:00,609.78,610.27,609.78,610.27,200.0,609.78,610.27,609.78,610.27,200.0
2022-12-27 13:25:00,610.27,610.27,610.27,610.27,0.0,610.27,610.27,610.27,610.27,0.0
2022-12-27 13:30:00,609.6,609.6,609.57,609.57,200.0,609.6,609.6,609.57,609.57,200.0
2022-12-27 13:35:00,610.38,610.76,610.27,610.64,600.0,610.38,610.76,610.27,610.64,600.0
2022-12-27 13:40:00,609.78,610.44,609.78,610.44,300.0,609.78,610.44,609.78,610.44,300.0
2022-12-27 13:45:00,610.44,610.44,610.44,610.44,0.0,610.44,610.44,610.44,610.44,0.0
2022-12-27 13:50:00,610.36,610.36,609.37,609.37,201.0,610.36,610.36,609.37,609.37,201.0
2022-12-27 13:55:00,609.66,609.67,609.66,609.67,200.0,609.66,609.67,609.66,609.67,200.0
2022-12-27 14:00:00,609.83,609.98,609.83,609.98,200.0,609.83,609.98,609.83,609.98,200.0
2022-12-27 14:05:00,609.98,609.98,609.98,609.98,0.0,609.98,609.98,609.98,609.98,0.0
2022-12-27 14:10:00,609.98,609.98,609.98,609.98,0.0,609.98,609.98,609.98,609.98,0.0
2022-12-27 14:15:00,609.98,609.98,609.98,609.98,0.0,609.98,609.98,609.98,609.98,0.0
2022-12-27 14:20:00,609.98,609.98,609.98,609.98,0.0,609.98,609.98,609.98,609.98,0.0
2022-12-27 14:25:00,610.52,611.04,610.24,610.61,800.0,610.52,611.04,610.24,610.61,800.0
2022-12-27 14:30:00,610.61,610.61,610.61,610.61,0.0,610.61,610.61,610.61,610.61,0.0
2022-12-27 14:35:00,611.54,611.8,611.54,611.8,302.0,611.54,611.8,611.54,611.8,302.0
2022-12-27 14:40:00,611.8,611.8,611.8,611.8,0.0,611.8,611.8,611.8,611.8,0.0
2022-12-27 14:45:00,611.8,611.8,611.8,611.8,0.0,611.8,611.8,611.8,611.8,0.0
2022-12-27 14:50:00,611.8,611.8,611.8,611.8,0.0,611.8,611.8,611.8,611.8,0.0
2022-12-27 14:55:00,612.13,612.13,612.13,612.13,200.0,612.13,612.13,612.13,612.13,200.0
2022-12-27 15:00:00,613.21,613.21,613.21,613.21,100.0,613.21,613.21,613.21,613.21,100.0
2022-12-27 15:05:00,613.21,613.21,613.21,613.21,0.0,613.21,613.21,613.21,613.21,0.0
2022-12-27 15:10:00,613.21,613.21,613.21,613.21,0.0,613.21,613.21,613.21,613.21,0.0
2022-12-27 15:15:00,615.3,615.3,614.73,614.74,225.0,615.3,615.3,614.73,614.74,225.0
2022-12-27 15:20:00,614.74,614.74,614.74,614.74,0.0,614.74,614.74,614.74,614.74,0.0
2022-12-27 15:25:00,614.74,614.74,614.74,614.74,0.0,614.74,614.74,614.74,614.74,0.0
2022-12-27 15:30:00,614.45,615.14,614.45,615.13,300.0,614.45,615.14,614.45,615.13,300.0
2022-12-27 15:35:00,615.31,615.31,615.31,615.31,100.0,615.31,615.31,615.31,615.31,100.0
2022-12-27 15:40:00,615.31,615.31,615.31,615.31,0.0,615.31,615.31,615.31,615.31,0.0
2022-12-27 15:45:00,616.08,616.08,615.58,615.58,500.0,616.08,616.08,615.58,615.58,500.0
2022-12-27 15:50:00,615.08,616.66,615.08,616.19,1910.0,615.08,616.66,615.08,616.19,1910.0
2022-12-27 15:55:00,617.37,617.37,613.46,614.3,3264.0,617.37,617.37,613.46,614.3,3264.0
2022-12-28 09:30:00,615.33,615.33,615.33,615.33,523.0,615.33,615.33,615.33,615.33,523.0
2022-12-28 09:35:00,622.22,622.22,622.22,622.22,100.0,622.22,622.22,622.22,622.22,100.0
2022-12-28 09:40:00,617.98,619.59,617.56,617.56,1300.0,617.98,619.59,617.56,617.56,1300.0
2022-12-28 09:45:00,617.39,617.4,617.39,617.39,100.0,617.39,617.4,617.39,617.39,100.0
2022-12-28 09:50:00,617.38,617.38,617.38,617.38,400.0,617.38,617.38,617.38,617.38,400.0
2022-12-28 09:55:00,617.8,619.79,617.68,619.79,1000.0,617.8,619.79,617.68,619.79,1000.0
2022-12-28 10:00:00,620.19,620.19,620.18,620.19,100.0,620.19,620.19,620.18,620.19,100.0
2022-12-28 10:05:00,620.19,620.19,620.19,620.19,0.0,620.19,620.19,620.19,620.19,0.0
2022-12-28 10:10:00,620.19,620.19,620.19,620.19,0.0,620.19,620.19,620.19,620.19,0.0
2022-12-28 10:15:00,620.19,620.19,620.19,620.19,0.0,620.19,620.19,620.19,620.19,0.0
2022-12-28 10:20:00,620.19,620.19,620.19,620.19,0.0,620.19,620.19,620.19,620.19,0.0
2022-12-28 10:25:00,619.17,619.17,617.88,617.88,824.0,619.17,619.17,617.88,617.88,824.0
2022-12-28 10:30:00,613.0,614.6,613.0,614.6,300.0,613.0,614.6,613.0,614.6,300.0
2022-12-28 10:35:00,614.16,614.16,613.05,613.62,400.0,614.16,614.16,613.05,613.62,400.0
2022-12-28 10:40:00,615.41,615.76,615.02,615.76,300.0,615.41,615.76,615.02,615.76,300.0
2022-12-28 10:45:00,615.76,615.76,615.76,615.76,0.0,615.76,615.76,615.76,615.76,0.0
2022-12-28 10:50:00,615.63,615.64,615.63,615.63,400.0,615.63,615.64,615.63,615.63,400.0
2022-12-28 10:55:00,614.37,614.52,614.0,614.0,600.0,614.37,614.52,614.0,614.0,600.0
2022-12-28 11:00:00,614.76,614.76,614.76,614.76,100.0,614.76,614.76,614.76,614.76,100.0
2022-12-28 11:05:00,613.26,613.27,613.26,613.26,100.0,613.26,613.27,613.26,613.26,100.0
2022-12-28 11:10:00,613.26,613.26,613.26,613.26,0.0,613.26,613.26,613.26,613.26,0.0
2022-12-28 11:15:00,613.26,613.26,613.26,613.26,0.0,613.26,613.26,613.26,613.26,0.0
2022-12-28 11:20:00,611.97,611.97,611.97,611.97,307.0,611.97,611.97,611.97,611.97,307.0
2022-12-28 11:25:00,612.96,612.96,612.96,612.96,100.0,612.96,612.96,612.96,612.96,100.0
2022-12-28 11:30:00,611.67,612.71,611.37,611.37,400.0,611.67,612.71,611.37,611.37,400.0
2022-12-28 11:35:00,611.87,611.87,611.09,611.09,410.0,611.87,611.87,611.09,611.09,410.0
2022-12-28 11:40:00,610.52,610.53,610.52,610.52,100.0,610.52,610.53,610.52,610.52,100.0
2022-12-28 11:45:00,609.1,609.1,609.1,609.1,100.0,609.1,609.1,609.1,609.1,100.0
2022-12-28 11:50:00,608.83,609.22,608.31,608.31,500.0,608.83,609.22,608.31,608.31,500.0
2022-12-28 11:55:00,608.31,608.31,608.31,608.31,0.0,608.31,608.31,608.31,608.31,0.0
2022-12-28 12:00:00,608.1,608.1,608.1,608.1,100.0,608.1,608.1,608.1,608.1,100.0
2022-12-28 12:05:00,607.15,607.16,607.15,607.15,200.0,607.15,607.16,607.15,607.15,200.0
2022-12-28 12:10:00,607.15,607.15,607.15,607.15,0.0,607.15,607.15,607.15,607.15,0.0
2022-12-28 12:15:00,607.25,610.0,607.25,609.2,2051.0,607.25,610.0,607.25,609.2,2051.0
2022-12-28 12:20:00,610.24,610.24,610.24,610.24,121.0,610.24,610.24,610.24,610.24,121.0
2022-12-28 12:25:00,611.38,611.5,611.38,611.5,420.0,611.38,611.5,611.38,611.5,420.0
2022-12-28 12:30:00,611.21,611.21,609.89,609.89,507.0,611.21,611.21,609.89,609.89,507.0
2022-12-28 12:35:00,609.89,609.89,609.89,609.89,0.0,609.89,609.89,609.89,609.89,0.0
2022-12-28 12:40:00,609.89,609.89,609.89,609.89,0.0,609.89,609.89,609.89,609.89,0.0
2022-12-28 12:45:00,609.68,610.1,609.21,609.6,1800.0,609.68,610.1,609.21,609.6,1800.0
2022-12-28 12:50:00,609.6,609.6,609.6,609.6,0.0,609.6,609.6,609.6,609.6,0.0
2022-12-28 12:55:00,610.22,610.22,610.22,610.22,100.0,610.22,610.22,610.22,610.22,100.0
2022-12-28 13:00:00,610.22,610.22,610.22,610.22,0.0,610.22,610.22,610.22,610.22,0.0
2022-12-28 13:05:00,610.25,610.25,610.25,610.25,100.0,610.25,610.25,610.25,610.25,100.0
2022-12-28 13:10:00,610.36,610.36,610.36,610.36,100.0,610.36,610.36,610.36,610.36,100.0
2022-12-28 13:15:00,610.26,610.91,609.6,610.91,600.0,610.26,610.91,609.6,610.91,600.0
2022-12-28 13:20:00,609.64,610.31,609.64,610.31,512.0,609.64,610.31,609.64,610.31,512.0
2022-12-28 13:25:00,610.31,610.31,610.31,610.31,0.0,610.31,610.31,610.31,610.31,0.0
2022-12-28 13:30:00,609.88,609.89,609.88,609.88,100.0,609.88,609.89,609.88,609.88,100.0
2022-12-28 13:35:00,609.88,610.64,609.15,609.61,600.0,609.88,610.64,609.15,609.61,600.0
2022-12-28 13:40:00,609.61,609.61,609.61,609.61,0.0,609.61,609.61,609.61,609.61,0.0
2022-12-28 13:45:00,609.61,609.61,609.61,609.61,0.0,609.61,609.61,609.61,609.61,0.0
2022-12-28 13:50:00,609.32,609.32,609.31,609.32,100.0,609.32,609.32,609.31,609.32,100.0
2022-12-28 13:55:00,609.22,609.23,609.22,609.22,300.0,609.22,609.23,609.22,609.22,300.0
2022-12-28 14:00:00,608.38,608.38,608.37,608.38,200.0,608.38,608.38,608.37,608.38,200.0
2022-12-28 14:05:00,607.89,608.06,607.89,608.06,400.0,607.89,608.06,607.89,608.06,400.0
2022-12-28 14:10:00,608.06,608.06,608.06,608.06,0.0,608.06,608.06,608.06,608.06,0.0
2022-12-28 14:15:00,607.98,607.98,607.66,607.66,300.0,607.98,607.98,607.66,607.66,300.0
2022-12-28 14:20:00,607.23,608.02,607.23,608.01,400.0,607.23,608.02,607.23,608.01,400.0
2022-12-28 14:25:00,607.9,607.91,606.81,607.34,731.0,607.9,607.91,606.81,607.34,731.0
2022-12-28 14:30:00,607.34,607.34,607.34,607.34,0.0,607.34,607.34,607.34,607.34,0.0
2022-12-28 14:35:00,604.4,606.06,604.4,605.62,1500.0,604.4,606.06,604.4,605.62,1500.0
2022-12-28 14:40:00,606.17,606.17,606.17,606.17,100.0,606.17,606.17,606.17,606.17,100.0
2022-12-28 14:45:00,608.23,608.3,608.22,608.3,393.0,608.23,608.3,608.22,608.3,393.0
2022-12-28 14:50:00,608.42,608.42,608.41,608.42,100.0,608.42,608.42,608.41,608.42,100.0
2022-12-28 14:55:00,608.41,608.41,608.4,608.41,100.0,608.41,608.41,608.4,608.41,100.0
2022-12-28 15:00:00,608.05,608.05,607.39,607.39,300.0,608.05,608.05,607.39,607.39,300.0
2022-12-28 15:05:00,606.99,606.99,606.99,606.99,100.0,606.99,606.99,606.99,606.99,100.0
2022-12-28 15:10:00,606.96,606.96,606.0,606.0,308.0,606.96,606.96,606.0,606.0,308.0
2022-12-28 15:15:00,606.3,606.46,605.69,606.46,400.0,606.3,606.46,605.69,606.46,400.0
2022-12-28 15:20:00,605.47,606.06,605.47,606.06,300.0,605.47,606.06,605.47,606.06,300.0
2022-12-28 15:25:00,605.5,606.43,605.49,606.42,400.0,605.5,606.43,605.49,606.42,400.0
2022-12-28 15:30:00,607.94,607.94,607.32,607.94,400.0,607.94,607.94,607.32,607.94,400.0
2022-12-28 15:35:00,608.53,609.8,608.12,609.72,600.0,608.53,609.8,608.12,609.72,600.0
2022-12-28 15:40:00,608.68,609.72,608.3,608.3,1376.0,608.68,609.72,608.3,608.3,1376.0
2022-12-28 15:45:00,607.5,609.12,607.5,609.02,1647.0,607.5,609.12,607.5,609.02,1647.0
2022-12-28 15:50:00,607.95,609.03,604.73,608.0,2735.0,607.95,609.03,604.73,608.0,2735.0
2022-12-28 15:55:00,608.02,608.56,605.46,605.46,6054.0,608.02,608.56,605.46,605.46,6054.0
2022-12-29 09:30:00,607.49,607.49,607.49,607.49,799.0,607.49,607.49,607.49,607.49,799.0
2022-12-29 09:35:00,613.37,613.37,613.36,613.37,100.0,613.37,613.37,613.36,613.37,100.0
2022-12-29 09:40:00,613.37,613.37,613.37,613.37,0.0,613.37,613.37,613.37,613.37,0.0
2022-12-29 09:45:00,609.12,614.49,609.11,614.49,584.0,609.12,614.49,609.11,614.49,584.0
2022-12-29 09:50:00,612.21,612.21,612.21,612.21,100.0,612.21,612.21,612.21,612.21,100.0
2022-12-29 09:55:00,611.66,611.66,610.75,610.75,235.0,611.66,611.66,610.75,610.75,235.0
2022-12-29 10:00:00,610.75,610.75,610.75,610.75,0.0,610.75,610.75,610.75,610.75,0.0
2022-12-29 10:05:00,610.63,610.63,610.63,610.63,100.0,610.63,610.63,610.63,610.63,100.0
2022-12-29 10:10:00,611.76,611.76,611.31,611.31,590.0,611.76,611.76,611.31,611.31,590.0
2022-12-29 10:15:00,609.18,610.42,609.18,610.42,200.0,609.18,610.42,609.18,610.42,200.0
2022-12-29 10:20:00,610.64,610.64,610.64,610.64,100.0,610.64,610.64,610.64,610.64,100.0
2022-12-29 10:25:00,610.25,610.25,610.25,610.25,200.0,610.25,610.25,610.25,610.25,200.0
2022-12-29 10:30:00,612.11,613.77,611.21,613.77,1407.0,612.11,613.77,611.21,613.77,1407.0
2022-12-29 10:35:00,614.07,614.07,614.07,614.07,100.0,614.07,614.07,614.07,614.07,100.0
2022-12-29 10:40:00,613.61,613.61,612.49,612.49,200.0,613.61,613.61,612.49,612.49,200.0
2022-12-29 10:45:00,612.11,613.76,612.11,613.76,200.0,612.11,613.76,612.11,613.76,200.0
2022-12-29 10:50:00,613.76,613.76,613.76,613.76,0.0,613.76,613.76,613.76,613.76,0.0
2022-12-29 10:55:00,610.26,610.26,610.26,610.26,100.0,610.26,610.26,610.26,610.26,100.0
2022-12-29 11:00:00,610.94,610.94,610.94,610.94,100.0,610.94,610.94,610.94,610.94,100.0
2022-12-29 11:05:00,609.52,609.99,608.23,609.62,2576.0,609.52,609.99,608.23,609.62,2576.0
2022-12-29 11:10:00,609.67,609.67,606.3,606.3,1240.0,609.67,609.67,606.3,606.3,1240.0
2022-12-29 11:15:00,606.66,608.09,605.75,605.75,2017.0,606.66,608.09,605.75,605.75,2017.0
2022-12-29 11:20:00,605.75,605.75,605.75,605.75,0.0,605.75,605.75,605.75,605.75,0.0
2022-12-29 11:25:00,604.85,605.45,604.85,605.14,300.0,604.85,605.45,604.85,605.14,300.0
2022-12-29 11:30:00,605.14,605.14,605.14,605.14,0.0,605.14,605.14,605.14,605.14,0.0
2022-12-29 11:35:00,607.57,607.57,606.61,606.61,400.0,607.57,607.57,606.61,606.61,400.0
2022-12-29 11:40:00,606.61,606.61,606.61,606.61,0.0,606.61,606.61,606.61,606.61,0.0
2022-12-29 11:45:00,607.59,607.59,607.59,607.59,100.0,607.59,607.59,607.59,607.59,100.0
2022-12-29 11:50:00,607.84,607.84,607.84,607.84,100.0,607.84,607.84,607.84,607.84,100.0
2022-12-29 11:55:00,610.76,610.76,610.76,610.76,100.0,610.76,610.76,610.76,610.76,100.0
2022-12-29 12:00:00,609.44,609.44,609.12,609.13,400.0,609.44,609.44,609.12,609.13,400.0
2022-12-29 12:05:00,608.52,608.54,608.29,608.54,300.0,608.52,608.54,608.29,608.54,300.0
2022-12-29 12:10:00,608.4,608.4,608.4,608.4,200.0,608.4,608.4,608.4,608.4,200.0
2022-12-29 12:15:00,607.96,610.26,607.96,610.26,407.0,607.96,610.26,607.96,610.26,407.0
2022-12-29 12:20:00,609.08,609.31,609.05,609.05,300.0,609.08,609.31,609.05,609.05,300.0
2022-12-29 12:25:00,608.99,608.99,607.74,608.53,700.0,608.99,608.99,607.74,608.53,700.0
2022-12-29 12:30:00,608.76,608.76,608.31,608.31,206.0,608.76,608.76,608.31,608.31,206.0
2022-12-29 12:35:00,607.93,607.93,606.28,606.42,574.0,607.93,607.93,606.28,606.42,574.0
2022-12-29 12:40:00,606.06,606.9,606.06,606.3,300.0,606.06,606.9,606.06,606.3,300.0
2022-12-29 12:45:00,605.48,605.48,604.75,604.75,200.0,605.48,605.48,604.75,604.75,200.0
2022-12-29 12:50:00,604.36,605.47,604.36,604.78,414.0,604.36,605.47,604.36,604.78,414.0
2022-12-29 12:55:00,606.14,606.15,606.14,606.14,100.0,606.14,606.15,606.14,606.14,100.0
2022-12-29 13:00:00,606.83,606.83,606.83,606.83,100.0,606.83,606.83,606.83,606.83,100.0
2022-12-29 13:05:00,605.19,605.19,605.19,605.19,100.0,605.19,605.19,605.19,605.19,100.0
2022-12-29 13:10:00,605.93,605.93,604.54,604.54,888.0,605.93,605.93,604.54,604.54,888.0
2022-12-29 13:15:00,604.38,604.39,604.38,604.38,100.0,604.38,604.39,604.38,604.38,100.0
2022-12-29 13:20:00,604.2,604.2,604.2,604.2,100.0,604.2,604.2,604.2,604.2,100.0
2022-12-29 13:25:00,603.5,603.5,603.5,603.5,100.0,603.5,603.5,603.5,603.5,100.0
2022-12-29 13:30:00,604.14,604.15,604.14,604.15,527.0,604.14,604.15,604.14,604.15,527.0
2022-12-29 13:35:00,604.15,604.15,604.15,604.15,0.0,604.15,604.15,604.15,604.15,0.0
2022-12-29 13:40:00,603.81,604.11,603.81,604.11,208.0,603.81,604.11,603.81,604.11,208.0
2022-12-29 13:45:00,602.6,602.6,601.11,602.32,1267.0,602.6,602.6,601.11,602.32,1267.0
2022-12-29 13:50:00,602.21,602.21,602.01,602.01,400.0,602.21,602.21,602.01,602.01,400.0
2022-12-29 13:55:00,601.88,601.88,601.79,601.79,200.0,601.88,601.88,601.79,601.79,200.0
2022-12-29 14:00:00,602.63,602.63,602.15,602.15,500.0,602.63,602.63,602.15,602.15,500.0
2022-12-29 14:05:00,601.78,602.09,601.28,601.28,310.0,601.78,602.09,601.28,601.28,310.0
2022-12-29 14:10:00,601.32,602.2,601.32,602.2,709.0,601.32,602.2,601.32,602.2,709.0
2022-12-29 14:15:00,601.92,602.92,601.92,602.92,300.0,601.92,602.92,601.92,602.92,300.0
2022-12-29 14:20:00,602.92,603.15,602.91,603.15,200.0,602.92,603.15,602.91,603.15,200.0
2022-12-29 14:25:00,603.72,603.72,603.08,603.08,200.0,603.72,603.72,603.08,603.08,200.0
2022-12-29 14:30:00,603.05,603.05,603.05,603.05,100.0,603.05,603.05,603.05,603.05,100.0
2022-12-29 14:35:00,601.83,601.83,601.83,601.83,100.0,601.83,601.83,601.83,601.83,100.0
2022-12-29 14:40:00,601.5,601.86,601.5,601.86,200.0,601.5,601.86,601.5,601.86,200.0
2022-12-29 14:45:00,600.04,601.91,600.04,601.52,1324.0,600.04,601.91,600.04,601.52,1324.0
2022-12-29 14:50:00,601.52,601.52,601.52,601.52,0.0,601.52,601.52,601.52,601.52,0.0
2022-12-29 14:55:00,599.54,599.54,598.75,598.75,200.0,599.54,599.54,598.75,598.75,200.0
2022-12-29 15:00:00,600.07,600.42,599.72,600.42,1004.0,600.07,600.42,599.72,600.42,1004.0
2022-12-29 15:05:00,601.06,601.06,601.06,601.06,100.0,601.06,601.06,601.06,601.06,100.0
2022-12-29 15:10:00,600.28,600.72,600.11,600.6,910.0,600.28,600.72,600.11,600.6,910.0
2022-12-29 15:15:00,600.6,600.6,600.6,600.6,0.0,600.6,600.6,600.6,600.6,0.0
2022-12-29 15:20:00,600.82,600.93,600.82,600.93,200.0,600.82,600.93,600.82,600.93,200.0
2022-12-29 15:25:00,600.14,600.3,599.11,599.12,400.0,600.14,600.3,599.11,599.12,400.0
2022-12-29 15:30:00,599.75,601.05,599.74,600.05,400.0,599.75,601.05,599.74,600.05,400.0
2022-12-29 15:35:00,600.6,602.3,600.6,602.3,1588.0,600.6,602.3,600.6,602.3,1588.0
2022-12-29 15:40:00,602.4,602.41,602.4,602.41,200.0,602.4,602.41,602.4,602.41,200.0
2022-12-29 15:45:00,603.11,603.37,602.44,602.44,1287.0,603.11,603.37,602.44,602.44,1287.0
2022-12-29 15:50:00,602.9,602.97,601.78,602.97,1349.0,602.9,602.97,601.78,602.97,1349.0
2022-12-29 15:55:00,602.37,602.37,600.55,600.55,5414.0,602.37,602.37,600.55,600.55,5414.0
2022-12-30 09:30:00,591.69,592.6,590.86,592.6,1320.0,591.69,592.6,590.86,592.6,1320.0
2022-12-30 09:35:00,592.86,593.4,592.7,592.7,413.0,592.86,593.4,592.7,592.7,413.0
2022-12-30 09:40:00,592.7,592.7,592.7,592.7,0.0,592.7,592.7,592.7,592.7,0.0
2022-12-30 09:45:00,592.05,592.52,590.0,590.86,400.0,592.05,592.52,590.0,590.86,400.0
2022-12-30 09:50:00,588.86,588.86,588.86,588.86,100.0,588.86,588.86,588.86,588.86,100.0
2022-12-30 09:55:00,592.08,593.47,591.72,593.44,1188.0,592.08,593.47,591.72,593.44,1188.0
2022-12-30 10:00:00,593.44,593.44,593.44,593.44,0.0,593.44,593.44,593.44,593.44,0.0
2022-12-30 10:05:00,594.43,594.43,594.43,594.43,100.0,594.43,594.43,594.43,594.43,100.0
2022-12-30 10:10:00,594.32,594.32,593.19,593.23,553.0,594.32,594.32,593.19,593.23,553.0
2022-12-30 10:15:00,592.88,596.84,592.88,596.84,1547.0,592.88,596.84,592.88,596.84,1547.0
2022-12-30 10:20:00,596.84,596.84,596.84,596.84,0.0,596.84,596.84,596.84,596.84,0.0
2022-12-30 10:25:00,595.86,595.86,595.16,595.16,600.0,595.86,595.86,595.16,595.16,600.0
2022-12-30 10:30:00,594.8,594.8,594.34,594.34,200.0,594.8,594.8,594.34,594.34,200.0
2022-12-30 10:35:00,594.34,594.34,594.34,594.34,0.0,594.34,594.34,594.34,594.34,0.0
2022-12-30 10:40:00,593.15,593.15,593.15,593.15,100.0,593.15,593.15,593.15,593.15,100.0
2022-12-30 10:45:00,595.21,595.97,594.3,595.97,809.0,595.21,595.97,594.3,595.97,809.0
2022-12-30 10:50:00,595.97,595.97,595.97,595.97,0.0,595.97,595.97,595.97,595.97,0.0
2022-12-30 10:55:00,595.97,595.97,595.97,595.97,0.0,595.97,595.97,595.97,595.97,0.0
2022-12-30 11:00:00,592.35,593.7,592.35,593.7,300.0,592.35,593.7,592.35,593.7,300.0
2022-12-30 11:05:00,593.7,593.7,593.7,593.7,0.0,593.7,593.7,593.7,593.7,0.0
2022-12-30 11:10:00,593.7,593.7,593.7,593.7,0.0,593.7,593.7,593.7,593.7,0.0
2022-12-30 11:15:00,592.95,592.95,592.95,592.95,100.0,592.95,592.95,592.95,592.95,100.0
2022-12-30 11:20:00,592.95,592.95,592.95,592.95,0.0,592.95,592.95,592.95,592.95,0.0
2022-12-30 11:25:00,592.81,592.81,592.26,592.26,200.0,592.81,592.81,592.26,592.26,200.0
2022-12-30 11:30:00,592.65,594.63,592.65,594.1,947.0,592.65,594.63,592.65,594.1,947.0
2022-12-30 11:35:00,594.29,594.29,594.28,594.29,100.0,594.29,594.29,594.28,594.29,100.0
2022-12-30 11:40:00,594.62,594.62,594.62,594.62,100.0,594.62,594.62,594.62,594.62,100.0
2022-12-30 11:45:00,595.31,595.76,595.09,595.73,508.0,595.31,595.76,595.09,595.73,508.0
2022-12-30 11:50:00,595.51,595.51,595.51,595.51,101.0,595.51,595.51,595.51,595.51,101.0
2022-12-30 11:55:00,596.01,596.39,596.01,596.39,200.0,596.01,596.39,596.01,596.39,200.0
2022-12-30 12:00:00,596.39,596.39,596.39,596.39,0.0,596.39,596.39,596.39,596.39,0.0
2022-12-30 12:05:00,595.09,595.09,595.09,595.09,100.0,595.09,595.09,595.09,595.09,100.0
2022-12-30 12:10:00,594.04,594.04,592.82,593.23,1000.0,594.04,594.04,592.82,593.23,1000.0
2022-12-30 12:15:00,593.91,594.71,593.29,593.54,700.0,593.91,594.71,593.29,593.54,700.0
2022-12-30 12:20:00,594.74,594.74,593.88,593.88,200.0,594.74,594.74,593.88,593.88,200.0
2022-12-30 12:25:00,593.93,593.93,593.92,593.93,200.0,593.93,593.93,593.92,593.93,200.0
2022-12-30 12:30:00,592.54,593.18,592.28,593.18,700.0,592.54,593.18,592.28,593.18,700.0
2022-12-30 12:35:00,593.18,593.18,593.18,593.18,0.0,593.18,593.18,593.18,593.18,0.0
2022-12-30 12:40:00,593.18,593.18,593.18,593.18,0.0,593.18,593.18,593.18,593.18,0.0
2022-12-30 12:45:00,592.21,592.21,592.21,592.21,100.0,592.21,592.21,592.21,592.21,100.0
2022-12-30 12:50:00,591.23,591.28,590.19,591.28,500.0,591.23,591.28,590.19,591.28,500.0
2022-12-30 12:55:00,589.72,589.72,589.72,589.72,100.0,589.72,589.72,589.72,589.72,100.0
2022-12-30 13:00:00,591.58,593.13,591.58,592.23,900.0,591.58,593.13,591.58,592.23,900.0
2022-12-30 13:05:00,591.66,592.45,591.66,592.45,300.0,591.66,592.45,591.66,592.45,300.0
2022-12-30 13:10:00,591.94,591.94,591.94,591.94,100.0,591.94,591.94,591.94,591.94,100.0
2022-12-30 13:15:00,591.71,591.71,591.71,591.71,100.0,591.71,591.71,591.71,591.71,100.0
2022-12-30 13:20:00,590.82,591.01,590.82,591.01,200.0,590.82,591.01,590.82,591.01,200.0
2022-12-30 13:25:00,590.07,590.73,590.07,590.73,200.0,590.07,590.73,590.07,590.73,200.0
2022-12-30 13:30:00,590.94,590.94,590.76,590.77,691.0,590.94,590.94,590.76,590.77,691.0
2022-12-30 13:35:00,591.4,592.32,591.4,592.32,603.0,591.4,592.32,591.4,592.32,603.0
2022-12-30 13:40:00,592.32,592.32,592.32,592.32,0.0,592.32,592.32,592.32,592.32,0.0
2022-12-30 13:45:00,590.92,591.01,589.84,590.49,800.0,590.92,591.01,589.84,590.49,800.0
2022-12-30 13:50:00,590.76,591.44,590.02,590.33,606.0,590.76,591.44,590.02,590.33,606.0
2022-12-30 13:55:00,591.16,591.16,591.16,591.16,100.0,591.16,591.16,591.16,591.16,100.0
2022-12-30 14:00:00,590.8,590.8,589.82,589.82,300.0,590.8,590.8,589.82,589.82,300.0
2022-12-30 14:05:00,590.24,590.24,588.13,588.65,638.0,590.24,590.24,588.13,588.65,638.0
2022-12-30 14:10:00,588.77,588.77,588.36,588.75,300.0,588.77,588.77,588.36,588.75,300.0
2022-12-30 14:15:00,588.75,588.75,588.75,588.75,0.0,588.75,588.75,588.75,588.75,0.0
2022-12-30 14:20:00,588.06,588.06,588.06,588.06,100.0,588.06,588.06,588.06,588.06,100.0
2022-12-30 14:25:00,588.21,589.05,587.81,589.05,1915.0,588.21,589.05,587.81,589.05,1915.0
2022-12-30 14:30:00,589.16,589.17,589.16,589.17,200.0,589.16,589.17,589.16,589.17,200.0
2022-12-30 14:35:00,589.17,589.17,589.17,589.17,0.0,589.17,589.17,589.17,589.17,0.0
2022-12-30 14:40:00,589.03,589.03,588.65,588.93,300.0,589.03,589.03,588.65,588.93,300.0
2022-12-30 14:45:00,589.19,589.44,588.81,588.81,1000.0,589.19,589.44,588.81,588.81,1000.0
2022-12-30 14:50:00,588.81,588.81,588.81,588.81,0.0,588.81,588.81,588.81,588.81,0.0
2022-12-30 14:55:00,589.5,591.31,589.5,591.31,603.0,589.5,591.31,589.5,591.31,603.0
2022-12-30 15:00:00,591.26,592.74,591.03,592.74,400.0,591.26,592.74,591.03,592.74,400.0
2022-12-30 15:05:00,592.78,592.78,591.74,591.74,200.0,592.78,592.78,591.74,591.74,200.0
2022-12-30 15:10:00,593.35,593.35,593.33,593.34,200.0,593.35,593.35,593.33,593.34,200.0
2022-12-30 15:15:00,593.97,593.97,593.81,593.87,449.0,593.97,593.97,593.81,593.87,449.0
2022-12-30 15:20:00,593.87,593.87,593.87,593.87,0.0,593.87,593.87,593.87,593.87,0.0
2022-12-30 15:25:00,593.87,593.87,593.87,593.87,0.0,593.87,593.87,593.87,593.87,0.0
2022-12-30 15:30:00,593.23,594.9,593.23,594.9,1800.0,593.23,594.9,593.23,594.9,1800.0
2022-12-30 15:35:00,594.51,594.54,593.86,594.05,807.0,594.51,594.54,593.86,594.05,807.0
2022-12-30 15:40:00,594.02,594.02,593.08,593.09,1128.0,594.02,594.02,593.08,593.09,1128.0
2022-12-30 15:45:00,593.71,595.0,593.71,594.76,3721.0,593.71,595.0,593.71,594.76,3721.0
2022-12-30 15:50:00,595.79,599.09,595.76,598.56,5771.0,595.79,599.09,595.76,598.56,5771.0
2022-12-30 15:55:00,598.08,598.38,596.9,598.24,10930.0,598.08,598.38,596.9,598.24,10930.0
2023-01-03 09:30:00,608.65,608.65,598.78,598.78,2229.0,608.65,608.65,598.78,598.78,2229.0
2023-01-03 09:35:00,609.99,610.04,609.63,609.63,300.0,609.99,610.04,609.63,609.63,300.0
2023-01-03 09:40:00,609.63,609.63,609.63,609.63,0.0,609.63,609.63,609.63,609.63,0.0
2023-01-03 09:45:00,612.86,617.1,610.74,614.51,1000.0,612.86,617.1,610.74,614.51,1000.0
2023-01-03 09:50:00,613.11,614.47,613.1,613.68,633.0,613.11,614.47,613.1,613.68,633.0
2023-01-03 09:55:00,611.6,611.94,610.35,611.94,800.0,611.6,611.94,610.35,611.94,800.0
2023-01-03 10:00:00,611.55,613.03,611.44,611.44,654.0,611.55,613.03,611.44,611.44,654.0
2023-01-03 10:05:00,609.95,609.95,608.27,608.27,308.0,609.95,609.95,608.27,608.27,308.0
2023-01-03 10:10:00,602.66,602.66,601.99,602.0,208.0,602.66,602.66,601.99,602.0,208.0
2023-01-03 10:15:00,599.84,599.84,598.17,598.17,200.0,599.84,599.84,598.17,598.17,200.0
2023-01-03 10:20:00,599.36,600.6,597.52,600.6,3558.0,599.36,600.6,597.52,600.6,3558.0
2023-01-03 10:25:00,602.05,602.08,602.01,602.08,300.0,602.05,602.08,602.01,602.08,300.0
2023-01-03 10:30:00,601.62,602.76,600.75,602.5,500.0,601.62,602.76,600.75,602.5,500.0
2023-01-03 10:35:00,602.44,602.55,602.09,602.55,300.0,602.44,602.55,602.09,602.55,300.0
2023-01-03 10:40:00,602.55,602.55,602.55,602.55,0.0,602.55,602.55,602.55,602.55,0.0
2023-01-03 10:45:00,604.16,604.21,601.93,601.93,1100.0,604.16,604.21,601.93,601.93,1100.0
2023-01-03 10:50:00,601.54,601.54,600.61,600.62,300.0,601.54,601.54,600.61,600.62,300.0
2023-01-03 10:55:00,602.1,602.41,601.3,601.51,600.0,602.1,602.41,601.3,601.51,600.0
2023-01-03 11:00:00,603.36,603.36,602.21,602.21,250.0,603.36,603.36,602.21,602.21,250.0
2023-01-03 11:05:00,601.7,601.71,601.16,601.17,543.0,601.7,601.71,601.16,601.17,543.0
2023-01-03 11:10:00,599.06,599.06,599.06,599.06,100.0,599.06,599.06,599.06,599.06,100.0
2023-01-03 11:15:00,599.41,599.41,597.61,597.62,371.0,599.41,599.41,597.61,597.62,371.0
2023-01-03 11:20:00,598.83,598.83,598.82,598.83,100.0,598.83,598.83,598.82,598.83,100.0
2023-01-03 11:25:00,598.83,598.83,598.83,598.83,0.0,598.83,598.83,598.83,598.83,0.0
2023-01-03 11:30:00,597.7,598.57,596.7,597.92,1100.0,597.7,598.57,596.7,597.92,1100.0
2023-01-03 11:35:00,598.15,598.15,598.15,598.15,100.0,598.15,598.15,598.15,598.15,100.0
2023-01-03 11:40:00,596.23,596.23,596.23,596.23,100.0,596.23,596.23,596.23,596.23,100.0
2023-01-03 11:45:00,596.23,596.23,596.23,596.23,0.0,596.23,596.23,596.23,596.23,0.0
2023-01-03 11:50:00,595.78,595.78,594.69,594.69,254.0,595.78,595.78,594.69,594.69,254.0
2023-01-03 11:55:00,594.0,595.67,594.0,595.67,1000.0,594.0,595.67,594.0,595.67,1000.0
2023-01-03 12:00:00,595.67,595.67,595.67,595.67,0.0,595.67,595.67,595.67,595.67,0.0
2023-01-03 12:05:00,595.67,595.67,595.67,595.67,0.0,595.67,595.67,595.67,595.67,0.0
2023-01-03 12:10:00,595.67,595.67,595.67,595.67,0.0,595.67,595.67,595.67,595.67,0.0
2023-01-03 12:15:00,594.76,594.76,593.76,593.76,300.0,594.76,594.76,593.76,593.76,300.0
2023-01-03 12:20:00,593.76,593.76,593.76,593.76,0.0,593.76,593.76,593.76,593.76,0.0
2023-01-03 12:25:00,592.57,592.57,592.57,592.57,100.0,592.57,592.57,592.57,592.57,100.0
2023-01-03 12:30:00,593.84,594.81,593.51,593.83,1300.0,593.84,594.81,593.51,593.83,1300.0
2023-01-03 12:35:00,592.1,592.1,592.05,592.05,200.0,592.1,592.1,592.05,592.05,200.0
2023-01-03 12:40:00,590.79,591.05,590.79,590.84,519.0,590.79,591.05,590.79,590.84,519.0
2023-01-03 12:45:00,590.84,590.84,590.84,590.84,0.0,590.84,590.84,590.84,590.84,0.0
2023-01-03 12:50:00,590.84,590.84,590.84,590.84,0.0,590.84,590.84,590.84,590.84,0.0
2023-01-03 12:55:00,591.36,591.52,590.84,591.4,800.0,591.36,591.52,590.84,591.4,800.0
2023-01-03 13:00:00,591.4,591.4,591.4,591.4,0.0,591.4,591.4,591.4,591.4,0.0
2023-01-03 13:05:00,590.52,590.52,590.5,590.5,257.0,590.52,590.52,590.5,590.5,257.0
2023-01-03 13:10:00,589.55,589.55,589.55,589.55,100.0,589.55,589.55,589.55,589.55,100.0
2023-01-03 13:15:00,589.55,589.55,589.55,589.55,0.0,589.55,589.55,589.55,589.55,0.0
2023-01-03 13:20:00,589.55,589.55,589.55,589.55,0.0,589.55,589.55,589.55,589.55,0.0
2023-01-03 13:25:00,589.84,591.99,589.84,591.99,500.0,589.84,591.99,589.84,591.99,500.0
2023-01-03 13:30:00,591.99,591.99,591.99,591.99,0.0,591.99,591.99,591.99,591.99,0.0
2023-01-03 13:35:00,590.7,591.07,590.7,591.07,266.0,590.7,591.07,590.7,591.07,266.0
2023-01-03 13:40:00,587.75,589.33,587.75,589.33,225.0,587.75,589.33,587.75,589.33,225.0
2023-01-03 13:45:00,589.52,589.91,588.8,589.86,900.0,589.52,589.91,588.8,589.86,900.0
2023-01-03 13:50:00,591.01,591.02,590.63,590.64,354.0,591.01,591.02,590.63,590.64,354.0
2023-01-03 13:55:00,591.1,591.1,591.1,591.1,100.0,591.1,591.1,591.1,591.1,100.0
2023-01-03 14:00:00,590.83,590.83,590.83,590.83,100.0,590.83,590.83,590.83,590.83,100.0
2023-01-03 14:05:00,589.29,589.29,589.29,589.29,100.0,589.29,589.29,589.29,589.29,100.0
2023-01-03 14:10:00,589.29,589.29,589.29,589.29,0.0,589.29,589.29,589.29,589.29,0.0
2023-01-03 14:15:00,587.99,587.99,587.99,587.99,100.0,587.99,587.99,587.99,587.99,100.0
2023-01-03 14:20:00,587.02,587.03,586.11,586.11,200.0,587.02,587.03,586.11,586.11,200.0
2023-01-03 14:25:00,586.77,586.77,586.22,586.62,400.0,586.77,586.77,586.22,586.62,400.0
2023-01-03 14:30:00,587.16,587.16,586.62,586.62,664.0,587.16,587.16,586.62,586.62,664.0
2023-01-03 14:35:00,587.26,587.94,587.19,587.94,400.0,587.26,587.94,587.19,587.94,400.0
2023-01-03 14:40:00,589.58,590.15,589.43,590.15,300.0,589.58,590.15,589.43,590.15,300.0
2023-01-03 14:45:00,589.51,593.9,589.51,592.33,500.0,589.51,593.9,589.51,592.33,500.0
2023-01-03 14:50:00,593.59,593.59,592.09,592.83,930.0,593.59,593.59,592.09,592.83,930.0
2023-01-03 14:55:00,592.81,593.65,592.81,593.65,300.0,592.81,593.65,592.81,593.65,300.0
2023-01-03 15:00:00,593.62,593.87,592.59,592.7,700.0,593.62,593.87,592.59,592.7,700.0
2023-01-03 15:05:00,593.05,593.05,593.05,593.05,100.0,593.05,593.05,593.05,593.05,100.0
2023-01-03 15:10:00,592.85,593.26,592.85,593.26,400.0,592.85,593.26,592.85,593.26,400.0
2023-01-03 15:15:00,594.03,594.25,593.18,593.18,700.0,594.03,594.25,593.18,593.18,700.0
2023-01-03 15:20:00,592.62,592.62,592.62,592.62,101.0,592.62,592.62,592.62,592.62,101.0
2023-01-03 15:25:00,592.62,592.62,592.62,592.62,0.0,592.62,592.62,592.62,592.62,0.0
2023-01-03 15:30:00,591.48,592.38,591.48,592.38,600.0,591.48,592.38,591.48,592.38,600.0
2023-01-03 15:35:00,592.47,592.47,590.5,590.5,662.0,592.47,592.47,590.5,590.5,662.0
2023-01-03 15:40:00,591.22,591.83,590.74,590.74,1218.0,591.22,591.83,590.74,590.74,1218.0
2023-01-03 15:45:00,591.49,592.41,591.33,592.4,1100.0,591.49,592.41,591.33,592.4,1100.0
2023-01-03 15:50:00,592.78,594.14,592.78,593.38,1600.0,592.78,594.14,592.78,593.38,1600.0
2023-01-03 15:55:00,592.91,593.1,590.47,590.47,8399.0,592.91,593.1,590.47,590.47,8399.0
2023-01-04 09:30:00,596.54,596.54,596.54,596.54,580.0,596.54,596.54,596.54,596.54,580.0
2023-01-04 09:35:00,596.54,596.54,596.54,596.54,0.0,596.54,596.54,596.54,596.54,0.0
2023-01-04 09:40:00,596.54,596.54,596.54,596.54,0.0,596.54,596.54,596.54,596.54,0.0
2023-01-04 09:45:00,605.6,605.6,605.6,605.6,100.0,605.6,605.6,605.6,605.6,100.0
2023-01-04 09:50:00,605.6,605.6,605.6,605.6,0.0,605.6,605.6,605.6,605.6,0.0
2023-01-04 09:55:00,605.88,606.65,605.88,606.65,200.0,605.88,606.65,605.88,606.65,200.0
2023-01-04 10:00:00,607.3,607.88,603.66,603.93,1700.0,607.3,607.88,603.66,603.93,1700.0
2023-01-04 10:05:00,603.24,603.24,600.62,602.52,600.0,603.24,603.24,600.62,602.52,600.0
2023-01-04 10:10:00,602.52,602.52,602.52,602.52,0.0,602.52,602.52,602.52,602.52,0.0
2023-01-04 10:15:00,602.96,602.96,602.96,602.96,100.0,602.96,602.96,602.96,602.96,100.0
2023-01-04 10:20:00,603.92,603.92,599.56,599.56,431.0,603.92,603.92,599.56,599.56,431.0
2023-01-04 10:25:00,599.56,599.56,599.56,599.56,0.0,599.56,599.56,599.56,599.56,0.0
2023-01-04 10:30:00,602.01,602.01,596.15,596.15,800.0,602.01,602.01,596.15,596.15,800.0
2023-01-04 10:35:00,598.48,600.21,598.48,598.6,1041.0,598.48,600.21,598.48,598.6,1041.0
2023-01-04 10:40:00,599.79,599.79,597.94,599.0,400.0,599.79,599.79,597.94,599.0,400.0
2023-01-04 10:45:00,600.76,600.77,598.09,598.1,700.0,600.76,600.77,598.09,598.1,700.0
2023-01-04 10:50:00,598.1,598.1,598.1,598.1,0.0,598.1,598.1,598.1,598.1,0.0
2023-01-04 10:55:00,599.76,600.98,599.62,600.98,700.0,599.76,600.98,599.62,600.98,700.0
2023-01-04 11:00:00,600.9,601.65,599.72,601.65,700.0,600.9,601.65,599.72,601.65,700.0
2023-01-04 11:05:00,602.22,602.78,602.03,602.78,600.0,602.22,602.78,602.03,602.78,600.0
2023-01-04 11:10:00,603.26,603.9,603.26,603.56,700.0,603.26,603.9,603.26,603.56,700.0
2023-01-04 11:15:00,604.45,604.51,604.42,604.51,300.0,604.45,604.51,604.42,604.51,300.0
2023-01-04 11:20:00,605.57,605.57,604.84,605.5,400.0,605.57,605.57,604.84,605.5,400.0
2023-01-04 11:25:00,605.74,605.81,605.17,605.56,500.0,605.74,605.81,605.17,605.56,500.0
2023-01-04 11:30:00,605.81,607.99,605.81,607.99,400.0,605.81,607.99,605.81,607.99,400.0
2023-01-04 11:35:00,608.08,608.49,607.71,608.05,757.0,608.08,608.49,607.71,608.05,757.0
2023-01-04 11:40:00,609.05,609.32,608.25,609.32,400.0,609.05,609.32,608.25,609.32,400.0
2023-01-04 11:45:00,608.24,609.74,608.24,608.44,790.0,608.24,609.74,608.24,608.44,790.0
2023-01-04 11:50:00,608.27,609.04,608.27,609.04,508.0,608.27,609.04,608.27,609.04,508.0
2023-01-04 11:55:00,609.04,609.04,609.04,609.04,100.0,609.04,609.04,609.04,609.04,100.0
2023-01-04 12:00:00,609.04,609.04,609.04,609.04,0.0,609.04,609.04,609.04,609.04,0.0
2023-01-04 12:05:00,609.4,609.4,609.4,609.4,100.0,609.4,609.4,609.4,609.4,100.0
2023-01-04 12:10:00,609.4,609.41,608.73,608.74,200.0,609.4,609.41,608.73,608.74,200.0
2023-01-04 12:15:00,607.93,607.93,607.19,607.19,864.0,607.93,607.93,607.19,607.19,864.0
2023-01-04 12:20:00,607.19,607.19,607.19,607.19,0.0,607.19,607.19,607.19,607.19,0.0
2023-01-04 12:25:00,607.18,607.18,607.18,607.18,100.0,607.18,607.18,607.18,607.18,100.0
2023-01-04 12:30:00,607.45,607.72,607.26,607.26,700.0,607.45,607.72,607.26,607.26,700.0
2023-01-04 12:35:00,607.26,607.26,607.26,607.26,0.0,607.26,607.26,607.26,607.26,0.0
2023-01-04 12:40:00,607.26,607.26,607.26,607.26,0.0,607.26,607.26,607.26,607.26,0.0
2023-01-04 12:45:00,607.85,609.55,607.78,609.55,695.0,607.85,609.55,607.78,609.55,695.0
2023-01-04 12:50:00,609.55,609.55,609.55,609.55,0.0,609.55,609.55,609.55,609.55,0.0
2023-01-04 12:55:00,607.58,607.58,607.27,607.54,600.0,607.58,607.58,607.27,607.54,600.0
2023-01-04 13:00:00,605.48,605.48,605.47,605.48,100.0,605.48,605.48,605.47,605.48,100.0
2023-01-04 13:05:00,605.48,605.48,605.48,605.48,0.0,605.48,605.48,605.48,605.48,0.0
2023-01-04 13:10:00,605.48,605.48,605.48,605.48,0.0,605.48,605.48,605.48,605.48,0.0
2023-01-04 13:15:00,605.48,605.48,605.48,605.48,0.0,605.48,605.48,605.48,605.48,0.0
2023-01-04 13:20:00,605.48,605.48,605.48,605.48,0.0,605.48,605.48,605.48,605.48,0.0
2023-01-04 13:25:00,607.62,607.62,606.86,606.87,200.0,607.62,607.62,606.86,606.87,200.0
2023-01-04 13:30:00,606.87,606.87,606.87,606.87,0.0,606.87,606.87,606.87,606.87,0.0
2023-01-04 13:35:00,607.75,607.93,607.68,607.69,2200.0,607.75,607.93,607.68,607.69,2200.0
2023-01-04 13:40:00,609.74,609.8,609.57,609.8,300.0,609.74,609.8,609.57,609.8,300.0
2023-01-04 13:45:00,609.26,609.26,608.52,608.52,567.0,609.26,609.26,608.52,608.52,567.0
2023-01-04 13:50:00,608.62,608.62,608.62,608.62,100.0,608.62,608.62,608.62,608.62,100.0
2023-01-04 13:55:00,607.77,607.77,604.94,606.32,600.0,607.77,607.77,604.94,606.32,600.0
2023-01-04 14:00:00,608.88,608.88,604.34,604.35,400.0,608.88,608.88,604.34,604.35,400.0
2023-01-04 14:05:00,605.58,606.45,604.28,604.28,1014.0,605.58,606.45,604.28,604.28,1014.0
2023-01-04 14:10:00,604.28,604.28,604.28,604.28,0.0,604.28,604.28,604.28,604.28,0.0
2023-01-04 14:15:00,606.48,606.49,606.48,606.49,200.0,606.48,606.49,606.48,606.49,200.0
2023-01-04 14:20:00,605.31,605.31,605.3,605.31,100.0,605.31,605.31,605.3,605.31,100.0
2023-01-04 14:25:00,602.71,602.71,602.71,602.71,100.0,602.71,602.71,602.71,602.71,100.0
2023-01-04 14:30:00,603.36,603.36,603.35,603.36,100.0,603.36,603.36,603.35,603.36,100.0
2023-01-04 14:35:00,603.36,603.36,603.36,603.36,0.0,603.36,603.36,603.36,603.36,0.0
2023-01-04 14:40:00,605.55,605.55,605.0,605.0,211.0,605.55,605.55,605.0,605.0,211.0
2023-01-04 14:45:00,604.4,604.4,604.4,604.4,100.0,604.4,604.4,604.4,604.4,100.0
2023-01-04 14:50:00,604.82,604.82,604.82,604.82,100.0,604.82,604.82,604.82,604.82,100.0
2023-01-04 14:55:00,605.27,606.1,605.27,606.1,400.0,605.27,606.1,605.27,606.1,400.0
2023-01-04 15:00:00,606.08,607.56,606.07,607.56,200.0,606.08,607.56,606.07,607.56,200.0
2023-01-04 15:05:00,606.45,606.62,606.23,606.62,700.0,606.45,606.62,606.23,606.62,700.0
2023-01-04 15:10:00,605.4,605.4,605.4,605.4,100.0,605.4,605.4,605.4,605.4,100.0
2023-01-04 15:15:00,605.27,605.27,605.23,605.24,200.0,605.27,605.27,605.23,605.24,200.0
2023-01-04 15:20:00,604.75,604.75,603.89,603.89,500.0,604.75,604.75,603.89,603.89,500.0
2023-01-04 15:25:00,604.71,604.71,604.17,604.18,200.0,604.71,604.71,604.17,604.18,200.0
2023-01-04 15:30:00,603.57,603.57,602.52,602.8,1000.0,603.57,603.57,602.52,602.8,1000.0
2023-01-04 15:35:00,603.05,603.05,601.87,601.87,400.0,603.05,603.05,601.87,601.87,400.0
2023-01-04 15:40:00,601.78,602.75,601.78,602.64,948.0,601.78,602.75,601.78,602.64,948.0
2023-01-04 15:45:00,603.06,604.46,603.06,604.46,700.0,603.06,604.46,603.06,604.46,700.0
2023-01-04 15:50:00,604.77,605.77,604.71,605.49,1705.0,604.77,605.77,604.71,605.49,1705.0
2023-01-04 15:55:00,606.23,609.01,606.23,609.01,5748.0,606.23,609.01,606.23,609.01,5748.0
2023-01-05 09:30:00,601.06,606.41,601.06,606.08,1288.0,601.06,606.41,601.06,606.08,1288.0
2023-01-05 09:35:00,603.42,604.49,600.45,600.45,400.0,603.42,604.49,600.45,600.45,400.0
2023-01-05 09:40:00,600.35,600.35,597.47,597.47,500.0,600.35,600.35,597.47,597.47,500.0
2023-01-05 09:45:00,597.47,597.47,597.47,597.47,0.0,597.47,597.47,597.47,597.47,0.0
2023-01-05 09:50:00,597.47,597.47,597.47,597.47,0.0,597.47,597.47,597.47,597.47,0.0
2023-01-05 09:55:00,597.47,597.47,597.47,597.47,0.0,597.47,597.47,597.47,597.47,0.0
2023-01-05 10:00:00,603.24,604.91,601.95,604.91,705.0,603.24,604.91,601.95,604.91,705.0
2023-01-05 10:05:00,605.35,605.84,605.35,605.84,300.0,605.35,605.84,605.35,605.84,300.0
2023-01-05 10:10:00,604.31,604.31,604.3,604.31,620.0,604.31,604.31,604.3,604.31,620.0
2023-01-05 10:15:00,604.31,604.31,604.31,604.31,0.0,604.31,604.31,604.31,604.31,0.0
2023-01-05 10:20:00,601.76,601.77,601.76,601.76,440.0,601.76,601.77,601.76,601.76,440.0
2023-01-05 10:25:00,601.56,603.24,601.56,603.24,512.0,601.56,603.24,601.56,603.24,512.0
2023-01-05 10:30:00,600.77,600.77,600.77,600.77,100.0,600.77,600.77,600.77,600.77,100.0
2023-01-05 10:35:00,600.77,600.77,600.77,600.77,0.0,600.77,600.77,600.77,600.77,0.0
2023-01-05 10:40:00,601.68,601.68,601.41,601.6,504.0,601.68,601.68,601.41,601.6,504.0
2023-01-05 10:45:00,601.6,601.6,601.6,601.6,0.0,601.6,601.6,601.6,601.6,0.0
2023-01-05 10:50:00,601.6,601.6,601.6,601.6,0.0,601.6,601.6,601.6,601.6,0.0
2023-01-05 10:55:00,601.6,601.6,601.6,601.6,0.0,601.6,601.6,601.6,601.6,0.0
2023-01-05 11:00:00,598.12,598.12,597.4,597.4,200.0,598.12,598.12,597.4,597.4,200.0
2023-01-05 11:05:00,597.4,597.4,597.4,597.4,0.0,597.4,597.4,597.4,597.4,0.0
2023-01-05 11:10:00,599.34,599.34,597.39,597.39,500.0,599.34,599.34,597.39,597.39,500.0
2023-01-05 11:15:00,597.39,597.39,597.39,597.39,0.0,597.39,597.39,597.39,597.39,0.0
2023-01-05 11:20:00,597.39,597.39,597.39,597.39,0.0,597.39,597.39,597.39,597.39,0.0
2023-01-05 11:25:00,597.39,597.39,597.39,597.39,0.0,597.39,597.39,597.39,597.39,0.0
2023-01-05 11:30:00,597.94,597.96,597.63,597.96,698.0,597.94,597.96,597.63,597.96,698.0
2023-01-05 11:35:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 11:40:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 11:45:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 11:50:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 11:55:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 12:00:00,596.78,596.78,595.95,596.47,700.0,596.78,596.78,595.95,596.47,700.0
2023-01-05 12:05:00,596.65,597.26,596.65,597.08,938.0,596.65,597.26,596.65,597.08,938.0
2023-01-05 12:10:00,596.32,596.32,596.31,596.32,100.0,596.32,596.32,596.31,596.32,100.0
2023-01-05 12:15:00,595.9,595.91,592.73,593.6,1600.0,595.9,595.91,592.73,593.6,1600.0
2023-01-05 12:20:00,593.86,593.89,593.69,593.89,800.0,593.86,593.89,593.69,593.89,800.0
2023-01-05 12:25:00,593.89,593.89,593.89,593.89,0.0,593.89,593.89,593.89,593.89,0.0
2023-01-05 12:30:00,593.89,594.75,593.89,594.75,408.0,593.89,594.75,593.89,594.75,408.0
2023-01-05 12:35:00,593.95,593.95,593.95,593.95,100.0,593.95,593.95,593.95,593.95,100.0
2023-01-05 12:40:00,593.35,593.35,593.35,593.35,105.0,593.35,593.35,593.35,593.35,105.0
2023-01-05 12:45:00,593.35,593.35,593.35,593.35,0.0,593.35,593.35,593.35,593.35,0.0
2023-01-05 12:50:00,593.35,593.35,593.35,593.35,0.0,593.35,593.35,593.35,593.35,0.0
2023-01-05 12:55:00,591.24,591.32,591.24,591.32,200.0,591.24,591.32,591.24,591.32,200.0
2023-01-05 13:00:00,591.32,591.32,591.32,591.32,0.0,591.32,591.32,591.32,591.32,0.0
2023-01-05 13:05:00,589.84,590.1,589.5,590.1,300.0,589.84,590.1,589.5,590.1,300.0
2023-01-05 13:10:00,590.1,590.1,590.1,590.1,0.0,590.1,590.1,590.1,590.1,0.0
2023-01-05 13:15:00,590.45,590.75,590.02,590.02,1100.0,590.45,590.75,590.02,590.02,1100.0
2023-01-05 13:20:00,590.86,594.0,590.86,593.5,800.0,590.86,594.0,590.86,593.5,800.0
2023-01-05 13:25:00,594.73,594.73,594.37,594.37,300.0,594.73,594.73,594.37,594.37,300.0
2023-01-05 13:30:00,594.37,594.37,594.37,594.37,0.0,594.37,594.37,594.37,594.37,0.0
2023-01-05 13:35:00,594.37,594.37,594.37,594.37,0.0,594.37,594.37,594.37,594.37,0.0
2023-01-05 13:40:00,593.16,593.16,593.15,593.16,100.0,593.16,593.16,593.15,593.16,100.0
2023-01-05 13:45:00,591.81,592.11,591.81,592.11,200.0,591.81,592.11,591.81,592.11,200.0
2023-01-05 13:50:00,592.93,592.93,592.92,592.93,100.0,592.93,592.93,592.92,592.93,100.0
2023-01-05 13:55:00,594.0,594.0,593.82,593.83,1073.0,594.0,594.0,593.82,593.83,1073.0
2023-01-05 14:00:00,593.95,593.95,593.38,593.73,301.0,593.95,593.95,593.38,593.73,301.0
2023-01-05 14:05:00,592.98,593.14,592.31,593.14,400.0,592.98,593.14,592.31,593.14,400.0
2023-01-05 14:10:00,593.31,593.31,592.52,592.52,200.0,593.31,593.31,592.52,592.52,200.0
2023-01-05 14:15:00,593.75,593.75,593.75,593.75,219.0,593.75,593.75,593.75,593.75,219.0
2023-01-05 14:20:00,593.75,593.75,593.75,593.75,0.0,593.75,593.75,593.75,593.75,0.0
2023-01-05 14:25:00,594.89,603.51,594.83,600.21,9700.0,594.89,603.51,594.83,600.21,9700.0
2023-01-05 14:30:00,600.15,600.15,598.65,599.4,2450.0,600.15,600.15,598.65,599.4,2450.0
2023-01-05 14:35:00,600.89,603.44,600.89,601.51,804.0,600.89,603.44,600.89,601.51,804.0
2023-01-05 14:40:00,600.83,600.83,600.22,600.22,400.0,600.83,600.83,600.22,600.22,400.0
2023-01-05 14:45:00,603.58,603.58,603.58,603.58,100.0,603.58,603.58,603.58,603.58,100.0
2023-01-05 14:50:00,602.44,602.44,602.44,602.44,100.0,602.44,602.44,602.44,602.44,100.0
2023-01-05 14:55:00,602.44,602.44,602.44,602.44,0.0,602.44,602.44,602.44,602.44,0.0
2023-01-05 15:00:00,602.44,602.44,602.44,602.44,0.0,602.44,602.44,602.44,602.44,0.0
2023-01-05 15:05:00,602.44,602.44,602.44,602.44,0.0,602.44,602.44,602.44,602.44,0.0
2023-01-05 15:10:00,598.47,598.66,598.47,598.66,205.0,598.47,598.66,598.47,598.66,205.0
2023-01-05 15:15:00,598.97,598.97,598.97,598.97,100.0,598.97,598.97,598.97,598.97,100.0
2023-01-05 15:20:00,598.19,598.78,598.1,598.1,900.0,598.19,598.78,598.1,598.1,900.0
2023-01-05 15:25:00,597.75,597.75,597.3,597.3,200.0,597.75,597.75,597.3,597.3,200.0
2023-01-05 15:30:00,598.29,598.36,598.18,598.25,1450.0,598.29,598.36,598.18,598.25,1450.0
2023-01-05 15:35:00,597.76,597.76,597.76,597.76,200.0,597.76,597.76,597.76,597.76,200.0
2023-01-05 15:40:00,597.04,597.04,596.09,596.09,300.0,597.04,597.04,596.09,596.09,300.0
2023-01-05 15:45:00,596.24,597.58,595.77,596.91,1400.0,596.24,597.58,595.77,596.91,1400.0
2023-01-05 15:50:00,596.23,596.83,596.18,596.56,838.0,596.23,596.83,596.18,596.56,838.0
2023-01-05 15:55:00,596.69,599.27,595.91,595.91,8100.0,596.69,599.27,595.91,595.91,8100.0
2023-01-06 09:30:00,603.6,603.6,600.0,602.56,2071.0,603.6,603.6,600.0,602.56,2071.0
2023-01-06 09:35:00,599.31,599.31,599.31,599.31,100.0,599.31,599.31,599.31,599.31,100.0
2023-01-06 09:40:00,599.31,599.31,599.31,599.31,0.0,599.31,599.31,599.31,599.31,0.0
2023-01-06 09:45:00,592.98,592.98,583.69,584.77,7710.0,592.98,592.98,583.69,584.77,7710.0
2023-01-06 09:50:00,586.68,588.0,585.65,585.65,2973.0,586.68,588.0,585.65,585.65,2973.0
2023-01-06 09:55:00,586.04,586.04,586.04,586.04,100.0,586.04,586.04,586.04,586.04,100.0
2023-01-06 10:00:00,588.2,588.36,588.19,588.36,400.0,588.2,588.36,588.19,588.36,400.0
2023-01-06 10:05:00,591.77,592.45,591.77,592.45,200.0,591.77,592.45,591.77,592.45,200.0
2023-01-06 10:10:00,595.94,595.94,595.94,595.94,160.0,595.94,595.94,595.94,595.94,160.0
2023-01-06 10:15:00,597.31,597.31,597.31,597.31,100.0,597.31,597.31,597.31,597.31,100.0
2023-01-06 10:20:00,595.89,596.7,595.48,596.66,800.0,595.89,596.7,595.48,596.66,800.0
2023-01-06 10:25:00,597.7,597.74,596.64,596.64,600.0,597.7,597.74,596.64,596.64,600.0
2023-01-06 10:30:00,597.73,599.47,597.73,599.25,800.0,597.73,599.47,597.73,599.25,800.0
2023-01-06 10:35:00,599.25,599.25,599.25,599.25,0.0,599.25,599.25,599.25,599.25,0.0
2023-01-06 10:40:00,602.26,602.33,602.26,602.33,200.0,602.26,602.33,602.26,602.33,200.0
2023-01-06 10:45:00,598.47,601.81,598.47,600.98,1134.0,598.47,601.81,598.47,600.98,1134.0
2023-01-06 10:50:00,600.34,600.34,600.33,600.34,140.0,600.34,600.34,600.33,600.34,140.0
2023-01-06 10:55:00,600.74,602.28,599.9,599.9,1700.0,600.74,602.28,599.9,599.9,1700.0
2023-01-06 11:00:00,599.9,599.9,599.9,599.9,0.0,599.9,599.9,599.9,599.9,0.0
2023-01-06 11:05:00,600.87,600.87,600.87,600.87,100.0,600.87,600.87,600.87,600.87,100.0
2023-01-06 11:10:00,600.3,600.3,600.3,600.3,100.0,600.3,600.3,600.3,600.3,100.0
2023-01-06 11:15:00,600.3,600.3,600.3,600.3,0.0,600.3,600.3,600.3,600.3,0.0
2023-01-06 11:20:00,600.87,601.14,600.87,601.14,400.0,600.87,601.14,600.87,601.14,400.0
2023-01-06 11:25:00,600.47,600.47,600.47,600.47,200.0,600.47,600.47,600.47,600.47,200.0
2023-01-06 11:30:00,599.85,599.85,599.85,599.85,100.0,599.85,599.85,599.85,599.85,100.0
2023-01-06 11:35:00,601.32,601.32,601.32,601.32,100.0,601.32,601.32,601.32,601.32,100.0
2023-01-06 11:40:00,600.64,600.64,600.63,600.64,314.0,600.64,600.64,600.63,600.64,314.0
2023-01-06 11:45:00,601.52,602.58,601.52,602.58,400.0,601.52,602.58,601.52,602.58,400.0
2023-01-06 11:50:00,603.2,603.2,603.19,603.2,100.0,603.2,603.2,603.19,603.2,100.0
2023-01-06 11:55:00,604.31,604.31,604.31,604.31,100.0,604.31,604.31,604.31,604.31,100.0
2023-01-06 12:00:00,604.31,604.31,604.31,604.31,0.0,604.31,604.31,604.31,604.31,0.0
2023-01-06 12:05:00,605.59,605.59,605.44,605.45,200.0,605.59,605.59,605.44,605.45,200.0
2023-01-06 12:10:00,605.17,605.3,604.14,604.14,621.0,605.17,605.3,604.14,604.14,621.0
2023-01-06 12:15:00,605.1,605.8,604.9,604.9,369.0,605.1,605.8,604.9,604.9,369.0
2023-01-06 12:20:00,605.8,605.8,605.8,605.8,100.0,605.8,605.8,605.8,605.8,100.0
2023-01-06 12:25:00,605.8,605.8,605.8,605.8,0.0,605.8,605.8,605.8,605.8,0.0
2023-01-06 12:30:00,603.6,603.6,603.6,603.6,100.0,603.6,603.6,603.6,603.6,100.0
2023-01-06 12:35:00,603.12,603.65,603.12,603.65,200.0,603.12,603.65,603.12,603.65,200.0
2023-01-06 12:40:00,603.55,603.55,603.55,603.55,100.0,603.55,603.55,603.55,603.55,100.0
2023-01-06 12:45:00,603.55,603.55,603.55,603.55,0.0,603.55,603.55,603.55,603.55,0.0
2023-01-06 12:50:00,602.32,602.32,602.32,602.32,100.0,602.32,602.32,602.32,602.32,100.0
2023-01-06 12:55:00,602.32,602.32,602.32,602.32,0.0,602.32,602.32,602.32,602.32,0.0
2023-01-06 13:00:00,601.61,603.16,601.61,602.34,500.0,601.61,603.16,601.61,602.34,500.0
2023-01-06 13:05:00,600.99,604.22,600.99,604.22,411.0,600.99,604.22,600.99,604.22,411.0
2023-01-06 13:10:00,604.22,604.22,604.22,604.22,0.0,604.22,604.22,604.22,604.22,0.0
2023-01-06 13:15:00,604.38,604.38,603.77,603.77,400.0,604.38,604.38,603.77,603.77,400.0
2023-01-06 13:20:00,604.49,604.49,604.49,604.49,200.0,604.49,604.49,604.49,604.49,200.0
2023-01-06 13:25:00,604.49,604.49,604.49,604.49,0.0,604.49,604.49,604.49,604.49,0.0
2023-01-06 13:30:00,604.49,604.49,604.49,604.49,0.0,604.49,604.49,604.49,604.49,0.0
2023-01-06 13:35:00,606.04,606.04,606.03,606.04,100.0,606.04,606.04,606.03,606.04,100.0
2023-01-06 13:40:00,606.04,606.04,606.04,606.04,0.0,606.04,606.04,606.04,606.04,0.0
2023-01-06 13:45:00,606.04,606.04,606.04,606.04,0.0,606.04,606.04,606.04,606.04,0.0
2023-01-06 13:50:00,606.04,606.04,606.04,606.04,0.0,606.04,606.04,606.04,606.04,0.0
2023-01-06 13:55:00,606.04,606.04,606.04,606.04,0.0,606.04,606.04,606.04,606.04,0.0
2023-01-06 14:00:00,606.58,606.58,606.58,606.58,100.0,606.58,606.58,606.58,606.58,100.0
2023-01-06 14:05:00,606.22,608.53,606.21,608.53,2323.0,606.22,608.53,606.21,608.53,2323.0
2023-01-06 14:10:00,608.53,608.53,608.53,608.53,0.0,608.53,608.53,608.53,608.53,0.0
2023-01-06 14:15:00,608.53,608.53,608.53,608.53,0.0,608.53,608.53,608.53,608.53,0.0
2023-01-06 14:20:00,608.54,608.54,608.45,608.46,200.0,608.54,608.54,608.45,608.46,200.0
2023-01-06 14:25:00,607.98,608.7,607.98,608.42,470.0,607.98,608.7,607.98,608.42,470.0
2023-01-06 14:30:00,608.43,608.43,608.42,608.43,400.0,608.43,608.43,608.42,608.43,400.0
2023-01-06 14:35:00,607.9,607.9,606.81,606.81,1800.0,607.9,607.9,606.81,606.81,1800.0
2023-01-06 14:40:00,605.22,605.43,604.26,604.43,600.0,605.22,605.43,604.26,604.43,600.0
2023-01-06 14:45:00,604.43,604.43,604.43,604.43,0.0,604.43,604.43,604.43,604.43,0.0
2023-01-06 14:50:00,603.31,603.31,603.31,603.31,178.0,603.31,603.31,603.31,603.31,178.0
2023-01-06 14:55:00,604.81,605.0,604.78,604.99,800.0,604.81,605.0,604.78,604.99,800.0
2023-01-06 15:00:00,605.13,605.13,605.13,605.13,100.0,605.13,605.13,605.13,605.13,100.0
2023-01-06 15:05:00,605.13,605.13,605.13,605.13,0.0,605.13,605.13,605.13,605.13,0.0
2023-01-06 15:10:00,603.42,603.42,603.42,603.42,100.0,603.42,603.42,603.42,603.42,100.0
2023-01-06 15:15:00,601.88,602.43,601.58,601.58,753.0,601.88,602.43,601.58,601.58,753.0
2023-01-06 15:20:00,602.1,602.9,602.1,602.9,984.0,602.1,602.9,602.1,602.9,984.0
2023-01-06 15:25:00,603.13,603.33,603.13,603.32,400.0,603.13,603.33,603.13,603.32,400.0
2023-01-06 15:30:00,603.41,603.47,602.88,602.88,1500.0,603.41,603.47,602.88,602.88,1500.0
2023-01-06 15:35:00,602.7,602.7,602.7,602.7,200.0,602.7,602.7,602.7,602.7,200.0
2023-01-06 15:40:00,602.86,603.0,602.86,602.96,344.0,602.86,603.0,602.86,602.96,344.0
2023-01-06 15:45:00,603.01,603.02,601.85,601.85,400.0,603.01,603.02,601.85,601.85,400.0
2023-01-06 15:50:00,601.43,601.43,600.0,601.21,1902.0,601.43,601.43,600.0,601.21,1902.0
2023-01-06 15:55:00,601.41,602.28,600.79,602.28,3361.0,601.41,602.28,600.79,602.28,3361.0
2023-01-09 09:30:00,609.55,611.98,609.55,611.98,1318.0,609.55,611.98,609.55,611.98,1318.0
2023-01-09 09:35:00,605.77,608.97,605.77,608.97,245.0,605.77,608.97,605.77,608.97,245.0
2023-01-09 09:40:00,606.19,606.19,606.19,606.19,200.0,606.19,606.19,606.19,606.19,200.0
2023-01-09 09:45:00,606.2,607.76,604.98,606.36,1980.0,606.2,607.76,604.98,606.36,1980.0
2023-01-09 09:50:00,605.22,605.88,605.22,605.54,300.0,605.22,605.88,605.22,605.54,300.0
2023-01-09 09:55:00,603.25,603.62,601.47,602.82,3000.0,603.25,603.62,601.47,602.82,3000.0
2023-01-09 10:00:00,602.51,609.4,602.08,607.47,2800.0,602.51,609.4,602.08,607.47,2800.0
2023-01-09 10:05:00,609.4,610.4,609.4,610.4,300.0,609.4,610.4,609.4,610.4,300.0
2023-01-09 10:10:00,609.9,609.9,604.61,604.65,1896.0,609.9,609.9,604.61,604.65,1896.0
2023-01-09 10:15:00,605.0,605.01,605.0,605.0,100.0,605.0,605.01,605.0,605.0,100.0
2023-01-09 10:20:00,603.51,603.51,603.51,603.51,100.0,603.51,603.51,603.51,603.51,100.0
2023-01-09 10:25:00,603.51,603.51,603.51,603.51,0.0,603.51,603.51,603.51,603.51,0.0
2023-01-09 10:30:00,606.21,606.27,603.6,604.38,2294.0,606.21,606.27,603.6,604.38,2294.0
2023-01-09 10:35:00,605.45,605.45,605.45,605.45,100.0,605.45,605.45,605.45,605.45,100.0
2023-01-09 10:40:00,604.81,604.95,604.11,604.11,300.0,604.81,604.95,604.11,604.11,300.0
2023-01-09 10:45:00,605.58,607.66,605.18,607.66,862.0,605.58,607.66,605.18,607.66,862.0
2023-01-09 10:50:00,607.66,607.66,607.66,607.66,0.0,607.66,607.66,607.66,607.66,0.0
2023-01-09 10:55:00,609.01,609.01,606.79,606.79,400.0,609.01,609.01,606.79,606.79,400.0
2023-01-09 11:00:00,607.75,609.72,607.33,609.72,1020.0,607.75,609.72,607.33,609.72,1020.0
2023-01-09 11:05:00,609.72,609.72,609.72,609.72,0.0,609.72,609.72,609.72,609.72,0.0
2023-01-09 11:10:00,610.65,610.7,610.65,610.7,300.0,610.65,610.7,610.65,610.7,300.0
2023-01-09 11:15:00,610.81,611.46,610.81,611.46,200.0,610.81,611.46,610.81,611.46,200.0
2023-01-09 11:20:00,610.31,610.74,610.31,610.74,400.0,610.31,610.74,610.31,610.74,400.0
2023-01-09 11:25:00,610.74,610.74,610.74,610.74,0.0,610.74,610.74,610.74,610.74,0.0
2023-01-09 11:30:00,610.74,610.74,610.74,610.74,0.0,610.74,610.74,610.74,610.74,0.0
2023-01-09 11:35:00,608.41,608.41,608.41,608.41,100.0,608.41,608.41,608.41,608.41,100.0
2023-01-09 11:40:00,608.41,608.41,608.41,608.41,0.0,608.41,608.41,608.41,608.41,0.0
2023-01-09 11:45:00,609.05,609.05,609.04,609.05,100.0,609.05,609.05,609.04,609.05,100.0
2023-01-09 11:50:00,609.83,610.13,609.83,610.13,408.0,609.83,610.13,609.83,610.13,408.0
2023-01-09 11:55:00,610.81,610.81,610.81,610.81,100.0,610.81,610.81,610.81,610.81,100.0
2023-01-09 12:00:00,610.47,610.47,610.47,610.47,100.0,610.47,610.47,610.47,610.47,100.0
2023-01-09 12:05:00,609.14,609.73,608.29,608.29,500.0,609.14,609.73,608.29,608.29,500.0
2023-01-09 12:10:00,609.98,609.98,609.7,609.7,200.0,609.98,609.98,609.7,609.7,200.0
2023-01-09 12:15:00,609.7,609.7,609.7,609.7,0.0,609.7,609.7,609.7,609.7,0.0
2023-01-09 12:20:00,609.7,609.7,609.7,609.7,0.0,609.7,609.7,609.7,609.7,0.0
2023-01-09 12:25:00,609.7,609.7,609.7,609.7,0.0,609.7,609.7,609.7,609.7,0.0
2023-01-09 12:30:00,608.35,608.35,608.34,608.35,200.0,608.35,608.35,608.34,608.35,200.0
2023-01-09 12:35:00,608.24,608.24,607.37,607.37,200.0,608.24,608.24,607.37,607.37,200.0
2023-01-09 12:40:00,607.37,607.37,607.37,607.37,0.0,607.37,607.37,607.37,607.37,0.0
2023-01-09 12:45:00,607.37,607.37,607.37,607.37,0.0,607.37,607.37,607.37,607.37,0.0
2023-01-09 12:50:00,605.97,605.97,605.96,605.97,100.0,605.97,605.97,605.96,605.97,100.0
2023-01-09 12:55:00,606.01,606.01,606.01,606.01,100.0,606.01,606.01,606.01,606.01,100.0
2023-01-09 13:00:00,604.68,604.68,604.68,604.68,100.0,604.68,604.68,604.68,604.68,100.0
2023-01-09 13:05:00,605.29,605.29,604.54,604.54,200.0,605.29,605.29,604.54,604.54,200.0
2023-01-09 13:10:00,604.54,604.54,604.54,604.54,0.0,604.54,604.54,604.54,604.54,0.0
2023-01-09 13:15:00,604.54,604.54,604.54,604.54,0.0,604.54,604.54,604.54,604.54,0.0
2023-01-09 13:20:00,602.92,602.92,602.91,602.92,200.0,602.92,602.92,602.91,602.92,200.0
2023-01-09 13:25:00,602.92,602.92,602.92,602.92,0.0,602.92,602.92,602.92,602.92,0.0
2023-01-09 13:30:00,602.92,602.92,602.92,602.92,0.0,602.92,602.92,602.92,602.92,0.0
2023-01-09 13:35:00,602.93,603.1,602.07,602.07,400.0,602.93,603.1,602.07,602.07,400.0
2023-01-09 13:40:00,601.4,601.4,596.13,596.52,9749.0,601.4,601.4,596.13,596.52,9749.0
2023-01-09 13:45:00,596.52,596.52,596.52,596.52,0.0,596.52,596.52,596.52,596.52,0.0
2023-01-09 13:50:00,596.19,596.19,596.19,596.19,100.0,596.19,596.19,596.19,596.19,100.0
2023-01-09 13:55:00,595.96,595.98,593.95,595.98,960.0,595.96,595.98,593.95,595.98,960.0
2023-01-09 14:00:00,595.89,598.49,595.89,598.49,400.0,595.89,598.49,595.89,598.49,400.0
2023-01-09 14:05:00,596.12,597.88,596.11,597.88,200.0,596.12,597.88,596.11,597.88,200.0
2023-01-09 14:10:00,597.88,597.88,597.88,597.88,0.0,597.88,597.88,597.88,597.88,0.0
2023-01-09 14:15:00,596.85,596.85,595.93,595.94,500.0,596.85,596.85,595.93,595.94,500.0
2023-01-09 14:20:00,597.21,598.1,596.89,596.89,700.0,597.21,598.1,596.89,596.89,700.0
2023-01-09 14:25:00,597.01,599.09,597.01,597.57,300.0,597.01,599.09,597.01,597.57,300.0
2023-01-09 14:30:00,597.77,599.18,595.98,596.83,1003.0,597.77,599.18,595.98,596.83,1003.0
2023-01-09 14:35:00,596.83,596.83,596.83,596.83,0.0,596.83,596.83,596.83,596.83,0.0
2023-01-09 14:40:00,596.83,596.83,596.83,596.83,0.0,596.83,596.83,596.83,596.83,0.0
2023-01-09 14:45:00,596.21,596.21,596.2,596.21,100.0,596.21,596.21,596.2,596.21,100.0
2023-01-09 14:50:00,595.51,595.51,595.51,595.51,100.0,595.51,595.51,595.51,595.51,100.0
2023-01-09 14:55:00,594.63,594.63,594.63,594.63,100.0,594.63,594.63,594.63,594.63,100.0
2023-01-09 15:00:00,595.29,595.3,595.25,595.26,400.0,595.29,595.3,595.25,595.26,400.0
2023-01-09 15:05:00,596.5,596.5,595.14,595.14,300.0,596.5,596.5,595.14,595.14,300.0
2023-01-09 15:10:00,594.61,595.15,594.61,595.14,200.0,594.61,595.15,594.61,595.14,200.0
2023-01-09 15:15:00,594.07,594.07,593.63,593.75,502.0,594.07,594.07,593.63,593.75,502.0
2023-01-09 15:20:00,593.85,594.51,593.65,593.74,1100.0,593.85,594.51,593.65,593.74,1100.0
2023-01-09 15:25:00,593.65,593.66,593.65,593.65,100.0,593.65,593.66,593.65,593.65,100.0
2023-01-09 15:30:00,592.79,592.91,592.1,592.91,828.0,592.79,592.91,592.1,592.91,828.0
2023-01-09 15:35:00,592.91,592.91,592.91,592.91,0.0,592.91,592.91,592.91,592.91,0.0
2023-01-09 15:40:00,593.27,594.29,593.27,594.24,718.0,593.27,594.29,593.27,594.24,718.0
2023-01-09 15:45:00,594.47,594.47,593.43,593.81,820.0,594.47,594.47,593.43,593.81,820.0
2023-01-09 15:50:00,593.86,594.09,592.27,592.56,2319.0,593.86,594.09,592.27,592.56,2319.0
2023-01-09 15:55:00,592.56,594.25,591.8,593.12,8902.0,592.56,594.25,591.8,593.12,8902.0
2023-01-10 09:30:00,588.48,588.48,588.48,588.48,1199.0,588.48,588.48,588.48,588.48,1199.0
2023-01-10 09:35:00,587.65,589.0,586.67,589.0,1060.0,587.65,589.0,586.67,589.0,1060.0
2023-01-10 09:40:00,590.0,590.0,586.52,587.72,1298.0,590.0,590.0,586.52,587.72,1298.0
2023-01-10 09:45:00,587.18,587.26,582.18,584.61,2493.0,587.18,587.26,582.18,584.61,2493.0
2023-01-10 09:50:00,585.18,585.18,583.55,583.55,250.0,585.18,585.18,583.55,583.55,250.0
2023-01-10 09:55:00,584.69,585.24,582.71,583.76,5918.0,584.69,585.24,582.71,583.76,5918.0
2023-01-10 10:00:00,582.79,582.98,582.54,582.54,1600.0,582.79,582.98,582.54,582.54,1600.0
2023-01-10 10:05:00,582.14,582.45,580.86,580.86,1036.0,582.14,582.45,580.86,580.86,1036.0
2023-01-10 10:10:00,579.26,579.26,577.98,578.03,900.0,579.26,579.26,577.98,578.03,900.0
2023-01-10 10:15:00,578.27,578.71,575.39,578.71,5623.0,578.27,578.71,575.39,578.71,5623.0
2023-01-10 10:20:00,576.37,576.37,576.37,576.37,100.0,576.37,576.37,576.37,576.37,100.0
2023-01-10 10:25:00,578.85,582.96,578.84,582.91,2357.0,578.85,582.96,578.84,582.91,2357.0
2023-01-10 10:30:00,580.99,581.25,578.74,578.77,900.0,580.99,581.25,578.74,578.77,900.0
2023-01-10 10:35:00,578.77,578.77,578.77,578.77,0.0,578.77,578.77,578.77,578.77,0.0
2023-01-10 10:40:00,578.05,579.17,576.18,577.94,3437.0,578.05,579.17,576.18,577.94,3437.0
2023-01-10 10:45:00,578.05,578.05,577.46,577.46,300.0,578.05,578.05,577.46,577.46,300.0
2023-01-10 10:50:00,579.54,580.07,579.25,580.07,400.0,579.54,580.07,579.25,580.07,400.0
2023-01-10 10:55:00,580.63,583.21,580.62,581.53,1343.0,580.63,583.21,580.62,581.53,1343.0
2023-01-10 11:00:00,581.53,581.53,581.53,581.53,0.0,581.53,581.53,581.53,581.53,0.0
2023-01-10 11:05:00,581.23,581.4,580.14,581.31,2790.0,581.23,581.4,580.14,581.31,2790.0
2023-01-10 11:10:00,579.61,580.79,578.14,578.14,700.0,579.61,580.79,578.14,578.14,700.0
2023-01-10 11:15:00,578.67,579.7,577.22,577.22,1100.0,578.67,579.7,577.22,577.22,1100.0
2023-01-10 11:20:00,577.37,579.86,576.99,579.6,3519.0,577.37,579.86,576.99,579.6,3519.0
2023-01-10 11:25:00,579.61,580.01,579.37,579.63,3002.0,579.61,580.01,579.37,579.63,3002.0
2023-01-10 11:30:00,579.63,579.64,579.4,579.4,3126.0,579.63,579.64,579.4,579.4,3126.0
2023-01-10 11:35:00,579.4,580.12,579.0,579.3,6309.0,579.4,580.12,579.0,579.3,6309.0
2023-01-10 11:40:00,579.49,580.22,579.49,579.99,2790.0,579.49,580.22,579.49,579.99,2790.0
2023-01-10 11:45:00,579.99,580.58,578.76,580.58,7491.0,579.99,580.58,578.76,580.58,7491.0
2023-01-10 11:50:00,580.4,580.8,579.51,580.01,5492.0,580.4,580.8,579.51,580.01,5492.0
2023-01-10 11:55:00,580.8,581.33,580.8,581.33,200.0,580.8,581.33,580.8,581.33,200.0
2023-01-10 12:00:00,581.62,582.53,581.61,581.74,1100.0,581.62,582.53,581.61,581.74,1100.0
2023-01-10 12:05:00,581.74,581.74,581.74,581.74,0.0,581.74,581.74,581.74,581.74,0.0
2023-01-10 12:10:00,586.4,586.4,586.4,586.4,107.0,586.4,586.4,586.4,586.4,107.0
2023-01-10 12:15:00,586.66,587.06,585.34,585.55,800.0,586.66,587.06,585.34,585.55,800.0
2023-01-10 12:20:00,585.38,586.75,585.38,585.83,700.0,585.38,586.75,585.38,585.83,700.0
2023-01-10 12:25:00,586.05,586.05,586.04,586.05,100.0,586.05,586.05,586.04,586.05,100.0
2023-01-10 12:30:00,587.12,587.6,586.95,586.96,400.0,587.12,587.6,586.95,586.96,400.0
2023-01-10 12:35:00,588.69,589.55,588.69,589.55,600.0,588.69,589.55,588.69,589.55,600.0
2023-01-10 12:40:00,589.71,590.0,588.83,589.26,1548.0,589.71,590.0,588.83,589.26,1548.0
2023-01-10 12:45:00,589.13,589.98,588.75,588.75,300.0,589.13,589.98,588.75,588.75,300.0
2023-01-10 12:50:00,590.32,590.63,590.32,590.34,503.0,590.32,590.63,590.32,590.34,503.0
2023-01-10 12:55:00,590.4,591.62,590.4,591.62,300.0,590.4,591.62,590.4,591.62,300.0
2023-01-10 13:00:00,590.69,590.69,588.78,589.43,1324.0,590.69,590.69,588.78,589.43,1324.0
2023-01-10 13:05:00,589.43,589.43,589.43,589.43,0.0,589.43,589.43,589.43,589.43,0.0
2023-01-10 13:10:00,588.54,588.54,588.54,588.54,100.0,588.54,588.54,588.54,588.54,100.0
2023-01-10 13:15:00,589.55,590.01,588.23,588.23,1400.0,589.55,590.01,588.23,588.23,1400.0
2023-01-10 13:20:00,589.04,589.56,588.65,589.56,661.0,589.04,589.56,588.65,589.56,661.0
2023-01-10 13:25:00,589.11,589.11,588.52,588.52,700.0,589.11,589.11,588.52,588.52,700.0
2023-01-10 13:30:00,589.04,589.51,589.03,589.51,300.0,589.04,589.51,589.03,589.51,300.0
2023-01-10 13:35:00,589.7,589.7,588.39,588.39,600.0,589.7,589.7,588.39,588.39,600.0
2023-01-10 13:40:00,588.39,588.39,588.39,588.39,0.0,588.39,588.39,588.39,588.39,0.0
2023-01-10 13:45:00,588.55,588.55,587.67,587.67,227.0,588.55,588.55,587.67,587.67,227.0
2023-01-10 13:50:00,587.43,587.43,585.99,586.64,1072.0,587.43,587.43,585.99,586.64,1072.0
2023-01-10 13:55:00,586.15,586.3,585.36,586.08,800.0,586.15,586.3,585.36,586.08,800.0
2023-01-10 14:00:00,586.27,586.69,585.93,585.93,700.0,586.27,586.69,585.93,585.93,700.0
2023-01-10 14:05:00,585.48,585.48,585.18,585.19,500.0,585.48,585.48,585.18,585.19,500.0
2023-01-10 14:10:00,585.72,585.72,585.34,585.36,600.0,585.72,585.72,585.34,585.36,600.0
2023-01-10 14:15:00,585.44,585.44,584.91,584.91,200.0,585.44,585.44,584.91,584.91,200.0
2023-01-10 14:20:00,585.19,585.19,584.3,584.3,502.0,585.19,585.19,584.3,584.3,502.0
2023-01-10 14:25:00,584.61,584.76,584.61,584.76,200.0,584.61,584.76,584.61,584.76,200.0
2023-01-10 14:30:00,584.89,585.97,584.86,585.97,2100.0,584.89,585.97,584.86,585.97,2100.0
2023-01-10 14:35:00,586.41,586.41,585.99,585.99,518.0,586.41,586.41,585.99,585.99,518.0
2023-01-10 14:40:00,585.08,585.08,585.08,585.08,100.0,585.08,585.08,585.08,585.08,100.0
2023-01-10 14:45:00,585.0,585.0,583.44,583.44,400.0,585.0,585.0,583.44,583.44,400.0
2023-01-10 14:50:00,583.44,583.44,583.44,583.44,0.0,583.44,583.44,583.44,583.44,0.0
2023-01-10 14:55:00,583.74,584.85,583.53,583.74,1800.0,583.74,584.85,583.53,583.74,1800.0
2023-01-10 15:00:00,583.72,583.8,582.79,582.95,800.0,583.72,583.8,582.79,582.95,800.0
2023-01-10 15:05:00,583.43,583.43,582.99,583.35,300.0,583.43,583.43,582.99,583.35,300.0
2023-01-10 15:10:00,582.89,583.5,582.89,583.17,4115.0,582.89,583.5,582.89,583.17,4115.0
2023-01-10 15:15:00,583.77,584.17,583.58,584.17,500.0,583.77,584.17,583.58,584.17,500.0
2023-01-10 15:20:00,583.95,583.95,582.18,582.18,1100.0,583.95,583.95,582.18,582.18,1100.0
2023-01-10 15:25:00,582.14,582.78,582.14,582.78,602.0,582.14,582.78,582.14,582.78,602.0
2023-01-10 15:30:00,583.07,583.48,583.07,583.48,632.0,583.07,583.48,583.07,583.48,632.0
2023-01-10 15:35:00,583.53,583.65,582.46,582.68,1227.0,583.53,583.65,582.46,582.68,1227.0
2023-01-10 15:40:00,582.53,583.79,582.53,583.6,5537.0,582.53,583.79,582.53,583.6,5537.0
2023-01-10 15:45:00,584.0,584.0,583.35,583.35,1719.0,584.0,584.0,583.35,583.35,1719.0
2023-01-10 15:50:00,583.92,585.38,583.55,585.38,6717.0,583.92,585.38,583.55,585.38,6717.0
2023-01-10 15:55:00,585.55,586.4,585.09,586.39,6051.0,585.55,586.4,585.09,586.39,6051.0
2023-01-11 09:30:00,588.26,588.26,588.26,588.26,1516.0,588.26,588.26,588.26,588.26,1516.0
2023-01-11 09:35:00,588.26,588.26,588.26,588.26,0.0,588.26,588.26,588.26,588.26,0.0
2023-01-11 09:40:00,596.19,597.64,596.19,596.86,1505.0,596.19,597.64,596.19,596.86,1505.0
2023-01-11 09:45:00,596.47,597.04,591.3,591.31,1200.0,596.47,597.04,591.3,591.31,1200.0
2023-01-11 09:50:00,593.83,593.83,591.73,591.73,500.0,593.83,593.83,591.73,591.73,500.0
2023-01-11 09:55:00,591.66,591.66,588.13,588.56,600.0,591.66,591.66,588.13,588.56,600.0
2023-01-11 10:00:00,592.76,594.7,592.76,594.61,700.0,592.76,594.7,592.76,594.61,700.0
2023-01-11 10:05:00,595.5,595.55,595.5,595.54,1560.0,595.5,595.55,595.5,595.54,1560.0
2023-01-11 10:10:00,594.67,594.92,594.48,594.48,1900.0,594.67,594.92,594.48,594.48,1900.0
2023-01-11 10:15:00,593.62,596.08,593.62,593.95,300.0,593.62,596.08,593.62,593.95,300.0
2023-01-11 10:20:00,593.88,595.8,593.88,595.28,909.0,593.88,595.8,593.88,595.28,909.0
2023-01-11 10:25:00,596.34,596.34,594.06,596.22,300.0,596.34,596.34,594.06,596.22,300.0
2023-01-11 10:30:00,594.06,594.06,591.57,591.57,1300.0,594.06,594.06,591.57,591.57,1300.0
2023-01-11 10:35:00,588.91,588.91,588.89,588.89,209.0,588.91,588.91,588.89,588.89,209.0
2023-01-11 10:40:00,589.06,589.29,589.0,589.19,800.0,589.06,589.29,589.0,589.19,800.0
2023-01-11 10:45:00,589.19,589.19,589.19,589.19,0.0,589.19,589.19,589.19,589.19,0.0
2023-01-11 10:50:00,588.41,589.39,586.81,588.62,500.0,588.41,589.39,586.81,588.62,500.0
2023-01-11 10:55:00,586.62,589.48,586.62,589.13,400.0,586.62,589.48,586.62,589.13,400.0
2023-01-11 11:00:00,588.02,588.02,584.44,586.74,1500.0,588.02,588.02,584.44,586.74,1500.0
2023-01-11 11:05:00,586.74,586.74,586.74,586.74,0.0,586.74,586.74,586.74,586.74,0.0
2023-01-11 11:10:00,587.85,587.86,586.81,586.82,300.0,587.85,587.86,586.81,586.82,300.0
2023-01-11 11:15:00,587.9,588.98,587.9,588.98,610.0,587.9,588.98,587.9,588.98,610.0
2023-01-11 11:20:00,589.57,591.75,589.57,591.75,800.0,589.57,591.75,589.57,591.75,800.0
2023-01-11 11:25:00,591.75,591.75,591.75,591.75,0.0,591.75,591.75,591.75,591.75,0.0
2023-01-11 11:30:00,591.46,591.46,590.56,590.57,200.0,591.46,591.46,590.56,590.57,200.0
2023-01-11 11:35:00,590.57,590.57,590.57,590.57,0.0,590.57,590.57,590.57,590.57,0.0
2023-01-11 11:40:00,591.73,593.55,591.68,591.68,700.0,591.73,593.55,591.68,591.68,700.0
2023-01-11 11:45:00,591.68,591.68,591.68,591.68,0.0,591.68,591.68,591.68,591.68,0.0
2023-01-11 11:50:00,593.0,594.11,592.88,594.11,300.0,593.0,594.11,592.88,594.11,300.0
2023-01-11 11:55:00,593.15,594.19,593.15,594.19,324.0,593.15,594.19,593.15,594.19,324.0
2023-01-11 12:00:00,593.17,593.17,593.17,593.17,100.0,593.17,593.17,593.17,593.17,100.0
2023-01-11 12:05:00,593.57,593.57,593.34,593.34,200.0,593.57,593.57,593.34,593.34,200.0
2023-01-11 12:10:00,594.09,595.97,594.09,595.97,511.0,594.09,595.97,594.09,595.97,511.0
2023-01-11 12:15:00,595.03,595.03,595.03,595.03,100.0,595.03,595.03,595.03,595.03,100.0
2023-01-11 12:20:00,595.04,595.16,594.22,594.22,1000.0,595.04,595.16,594.22,594.22,1000.0
2023-01-11 12:25:00,592.55,592.55,592.55,592.55,100.0,592.55,592.55,592.55,592.55,100.0
2023-01-11 12:30:00,592.14,593.74,592.14,592.49,1200.0,592.14,593.74,592.14,592.49,1200.0
2023-01-11 12:35:00,592.3,592.73,592.19,592.51,500.0,592.3,592.73,592.19,592.51,500.0
2023-01-11 12:40:00,592.8,593.14,592.31,592.31,1158.0,592.8,593.14,592.31,592.31,1158.0
2023-01-11 12:45:00,593.17,593.17,593.17,593.17,100.0,593.17,593.17,593.17,593.17,100.0
2023-01-11 12:50:00,591.02,591.02,591.02,591.02,100.0,591.02,591.02,591.02,591.02,100.0
2023-01-11 12:55:00,590.94,593.04,590.71,592.01,400.0,590.94,593.04,590.71,592.01,400.0
2023-01-11 13:00:00,591.09,591.09,591.09,591.09,100.0,591.09,591.09,591.09,591.09,100.0
2023-01-11 13:05:00,591.39,592.43,591.39,592.28,700.0,591.39,592.43,591.39,592.28,700.0
2023-01-11 13:10:00,592.28,592.28,592.28,592.28,0.0,592.28,592.28,592.28,592.28,0.0
2023-01-11 13:15:00,594.24,594.24,592.12,592.12,900.0,594.24,594.24,592.12,592.12,900.0
2023-01-11 13:20:00,592.11,592.11,592.11,592.11,100.0,592.11,592.11,592.11,592.11,100.0
2023-01-11 13:25:00,591.31,593.12,591.08,593.12,600.0,591.31,593.12,591.08,593.12,600.0
2023-01-11 13:30:00,593.94,593.94,593.93,593.94,100.0,593.94,593.94,593.93,593.94,100.0
2023-01-11 13:35:00,593.74,593.74,593.74,593.74,250.0,593.74,593.74,593.74,593.74,250.0
2023-01-11 13:40:00,593.74,593.74,593.74,593.74,0.0,593.74,593.74,593.74,593.74,0.0
2023-01-11 13:45:00,592.98,592.99,592.79,592.92,700.0,592.98,592.99,592.79,592.92,700.0
2023-01-11 13:50:00,592.32,592.54,591.5,591.5,400.0,592.32,592.54,591.5,591.5,400.0
2023-01-11 13:55:00,591.4,591.4,591.4,591.4,100.0,591.4,591.4,591.4,591.4,100.0
2023-01-11 14:00:00,592.13,592.13,592.13,592.13,100.0,592.13,592.13,592.13,592.13,100.0
2023-01-11 14:05:00,591.89,592.06,591.74,592.06,605.0,591.89,592.06,591.74,592.06,605.0
2023-01-11 14:10:00,592.06,592.06,592.06,592.06,0.0,592.06,592.06,592.06,592.06,0.0
2023-01-11 14:15:00,592.06,592.06,592.06,592.06,0.0,592.06,592.06,592.06,592.06,0.0
2023-01-11 14:20:00,591.66,593.33,591.65,593.33,687.0,591.66,593.33,591.65,593.33,687.0
2023-01-11 14:25:00,593.33,594.12,592.77,593.06,500.0,593.33,594.12,592.77,593.06,500.0
2023-01-11 14:30:00,593.06,593.06,593.06,593.06,0.0,593.06,593.06,593.06,593.06,0.0
2023-01-11 14:35:00,593.77,594.03,593.77,593.86,607.0,593.77,594.03,593.77,593.86,607.0
2023-01-11 14:40:00,595.27,595.27,595.27,595.27,100.0,595.27,595.27,595.27,595.27,100.0
2023-01-11 14:45:00,595.49,595.49,593.66,593.66,400.0,595.49,595.49,593.66,593.66,400.0
2023-01-11 14:50:00,593.66,593.66,593.66,593.66,0.0,593.66,593.66,593.66,593.66,0.0
2023-01-11 14:55:00,594.93,594.93,594.93,594.93,100.0,594.93,594.93,594.93,594.93,100.0
2023-01-11 15:00:00,595.49,595.54,594.48,595.54,800.0,595.49,595.54,594.48,595.54,800.0
2023-01-11 15:05:00,594.3,595.09,594.3,595.09,300.0,594.3,595.09,594.3,595.09,300.0
2023-01-11 15:10:00,595.09,595.09,595.09,595.09,0.0,595.09,595.09,595.09,595.09,0.0
2023-01-11 15:15:00,595.47,597.02,595.47,596.46,800.0,595.47,597.02,595.47,596.46,800.0
2023-01-11 15:20:00,596.86,597.12,596.32,596.32,400.0,596.86,597.12,596.32,596.32,400.0
2023-01-11 15:25:00,596.7,596.7,596.07,596.24,1719.0,596.7,596.7,596.07,596.24,1719.0
2023-01-11 15:30:00,596.65,596.97,596.65,596.97,300.0,596.65,596.97,596.65,596.97,300.0
2023-01-11 15:35:00,596.26,596.26,595.62,596.11,700.0,596.26,596.26,595.62,596.11,700.0
2023-01-11 15:40:00,596.86,596.86,596.86,596.86,100.0,596.86,596.86,596.86,596.86,100.0
2023-01-11 15:45:00,596.39,597.14,595.27,597.14,2257.0,596.39,597.14,595.27,597.14,2257.0
2023-01-11 15:50:00,597.26,600.09,597.26,600.09,3808.0,597.26,600.09,597.26,600.09,3808.0
2023-01-11 15:55:00,600.05,600.92,598.5,598.5,11384.0,600.05,600.92,598.5,598.5,11384.0
2023-01-12 09:30:00,598.4,599.76,597.08,599.76,1114.0,598.4,599.76,597.08,599.76,1114.0
2023-01-12 09:35:00,599.76,599.76,599.76,599.76,0.0,599.76,599.76,599.76,599.76,0.0
2023-01-12 09:40:00,599.76,599.76,599.76,599.76,0.0,599.76,599.76,599.76,599.76,0.0
2023-01-12 09:45:00,595.85,595.85,590.12,590.12,3012.0,595.85,595.85,590.12,590.12,3012.0
2023-01-12 09:50:00,590.12,590.12,590.12,590.12,0.0,590.12,590.12,590.12,590.12,0.0
2023-01-12 09:55:00,586.6,591.34,586.6,589.88,600.0,586.6,591.34,586.6,589.88,600.0
2023-01-12 10:00:00,591.77,591.77,591.77,591.77,100.0,591.77,591.77,591.77,591.77,100.0
2023-01-12 10:05:00,594.27,594.33,592.4,594.33,1192.0,594.27,594.33,592.4,594.33,1192.0
2023-01-12 10:10:00,600.41,600.41,597.5,600.1,407.0,600.41,600.41,597.5,600.1,407.0
2023-01-12 10:15:00,602.11,604.75,602.1,604.75,700.0,602.11,604.75,602.1,604.75,700.0
2023-01-12 10:20:00,604.75,604.75,604.75,604.75,0.0,604.75,604.75,604.75,604.75,0.0
2023-01-12 10:25:00,604.89,605.52,604.89,605.48,500.0,604.89,605.52,604.89,605.48,500.0
2023-01-12 10:30:00,604.36,607.68,604.13,605.85,2415.0,604.36,607.68,604.13,605.85,2415.0
2023-01-12 10:35:00,607.6,607.86,607.26,607.86,400.0,607.6,607.86,607.26,607.86,400.0
2023-01-12 10:40:00,606.82,606.82,604.06,604.06,1088.0,606.82,606.82,604.06,604.06,1088.0
2023-01-12 10:45:00,601.97,603.91,601.96,603.91,300.0,601.97,603.91,601.96,603.91,300.0
2023-01-12 10:50:00,603.91,604.43,603.91,604.43,200.0,603.91,604.43,603.91,604.43,200.0
2023-01-12 10:55:00,605.94,608.23,605.93,608.23,400.0,605.94,608.23,605.93,608.23,400.0
2023-01-12 11:00:00,606.75,606.75,605.39,605.7,500.0,606.75,606.75,605.39,605.7,500.0
2023-01-12 11:05:00,605.1,605.1,604.46,604.46,303.0,605.1,605.1,604.46,604.46,303.0
2023-01-12 11:10:00,604.38,605.8,604.38,605.8,400.0,604.38,605.8,604.38,605.8,400.0
2023-01-12 11:15:00,607.46,607.46,605.35,605.78,800.0,607.46,607.46,605.35,605.78,800.0
2023-01-12 11:20:00,605.78,605.78,605.78,605.78,0.0,605.78,605.78,605.78,605.78,0.0
2023-01-12 11:25:00,604.77,604.78,604.77,604.77,100.0,604.77,604.78,604.77,604.77,100.0
2023-01-12 11:30:00,605.09,605.8,604.22,604.22,500.0,605.09,605.8,604.22,604.22,500.0
2023-01-12 11:35:00,603.88,603.88,603.87,603.88,200.0,603.88,603.88,603.87,603.88,200.0
2023-01-12 11:40:00,604.71,605.05,604.71,605.05,200.0,604.71,605.05,604.71,605.05,200.0
2023-01-12 11:45:00,605.05,605.05,605.05,605.05,0.0,605.05,605.05,605.05,605.05,0.0
2023-01-12 11:50:00,605.02,605.02,605.02,605.02,100.0,605.02,605.02,605.02,605.02,100.0
2023-01-12 11:55:00,606.18,606.35,606.16,606.17,400.0,606.18,606.35,606.16,606.17,400.0
2023-01-12 12:00:00,605.84,606.37,605.83,606.36,350.0,605.84,606.37,605.83,606.36,350.0
2023-01-12 12:05:00,605.17,605.97,605.17,605.97,200.0,605.17,605.97,605.17,605.97,200.0
2023-01-12 12:10:00,605.89,605.93,604.0,604.75,3824.0,605.89,605.93,604.0,604.75,3824.0
2023-01-12 12:15:00,605.86,607.74,605.86,607.74,700.0,605.86,607.74,605.86,607.74,700.0
2023-01-12 12:20:00,607.66,607.66,607.66,607.66,100.0,607.66,607.66,607.66,607.66,100.0
2023-01-12 12:25:00,607.6,608.03,607.59,608.03,500.0,607.6,608.03,607.59,608.03,500.0
2023-01-12 12:30:00,607.74,608.31,606.63,607.64,1000.0,607.74,608.31,606.63,607.64,1000.0
2023-01-12 12:35:00,607.64,607.64,607.64,607.64,100.0,607.64,607.64,607.64,607.64,100.0
2023-01-12 12:40:00,607.64,607.64,606.54,606.55,3600.0,607.64,607.64,606.54,606.55,3600.0
2023-01-12 12:45:00,607.39,608.12,607.39,607.65,1000.0,607.39,608.12,607.39,607.65,1000.0
2023-01-12 12:50:00,606.68,606.68,606.68,606.68,250.0,606.68,606.68,606.68,606.68,250.0
2023-01-12 12:55:00,606.86,606.86,598.27,601.0,10115.0,606.86,606.86,598.27,601.0,10115.0
2023-01-12 13:00:00,601.61,601.61,599.95,599.95,324.0,601.61,601.61,599.95,599.95,324.0
2023-01-12 13:05:00,600.38,601.61,599.85,600.48,1679.0,600.38,601.61,599.85,600.48,1679.0
2023-01-12 13:10:00,600.58,600.58,600.58,600.58,100.0,600.58,600.58,600.58,600.58,100.0
2023-01-12 13:15:00,600.59,600.59,600.35,600.35,300.0,600.59,600.59,600.35,600.35,300.0
2023-01-12 13:20:00,600.97,601.32,600.59,601.32,500.0,600.97,601.32,600.59,601.32,500.0
2023-01-12 13:25:00,599.84,599.87,597.77,597.95,828.0,599.84,599.87,597.77,597.95,828.0
2023-01-12 13:30:00,595.6,597.6,595.6,596.74,300.0,595.6,597.6,595.6,596.74,300.0
2023-01-12 13:35:00,598.72,598.72,598.72,598.72,100.0,598.72,598.72,598.72,598.72,100.0
2023-01-12 13:40:00,599.06,599.06,598.72,598.72,334.0,599.06,599.06,598.72,598.72,334.0
2023-01-12 13:45:00,599.88,600.88,599.88,600.88,200.0,599.88,600.88,599.88,600.88,200.0
2023-01-12 13:50:00,600.88,601.83,600.88,601.83,700.0,600.88,601.83,600.88,601.83,700.0
2023-01-12 13:55:00,602.24,603.13,602.24,603.13,200.0,602.24,603.13,602.24,603.13,200.0
2023-01-12 14:00:00,603.34,603.34,603.34,603.34,100.0,603.34,603.34,603.34,603.34,100.0
2023-01-12 14:05:00,602.64,602.65,601.54,601.54,727.0,602.64,602.65,601.54,601.54,727.0
2023-01-12 14:10:00,601.54,601.54,601.54,601.54,0.0,601.54,601.54,601.54,601.54,0.0
2023-01-12 14:15:00,602.29,603.11,602.29,603.1,806.0,602.29,603.11,602.29,603.1,806.0
2023-01-12 14:20:00,603.24,604.01,603.23,603.69,629.0,603.24,604.01,603.23,603.69,629.0
2023-01-12 14:25:00,603.61,603.61,603.42,603.45,300.0,603.61,603.61,603.42,603.45,300.0
2023-01-12 14:30:00,603.45,603.45,603.45,603.45,0.0,603.45,603.45,603.45,603.45,0.0
2023-01-12 14:35:00,603.46,604.46,603.46,604.46,530.0,603.46,604.46,603.46,604.46,530.0
2023-01-12 14:40:00,604.98,604.98,604.97,604.98,100.0,604.98,604.98,604.97,604.98,100.0
2023-01-12 14:45:00,605.83,606.74,605.81,606.74,400.0,605.83,606.74,605.81,606.74,400.0
2023-01-12 14:50:00,605.21,605.21,605.19,605.19,305.0,605.21,605.21,605.19,605.19,305.0
2023-01-12 14:55:00,604.5,605.52,604.5,605.1,600.0,604.5,605.52,604.5,605.1,600.0
2023-01-12 15:00:00,605.1,605.24,605.09,605.24,200.0,605.1,605.24,605.09,605.24,200.0
2023-01-12 15:05:00,606.04,606.04,604.02,604.02,1435.0,606.04,606.04,604.02,604.02,1435.0
2023-01-12 15:10:00,604.01,604.37,604.01,604.2,452.0,604.01,604.37,604.01,604.2,452.0
2023-01-12 15:15:00,604.1,604.1,604.1,604.1,100.0,604.1,604.1,604.1,604.1,100.0
2023-01-12 15:20:00,604.34,605.0,604.34,604.34,301.0,604.34,605.0,604.34,604.34,301.0
2023-01-12 15:25:00,604.49,605.01,604.49,605.01,405.0,604.49,605.01,604.49,605.01,405.0
2023-01-12 15:30:00,604.68,604.68,603.06,603.07,1223.0,604.68,604.68,603.06,603.07,1223.0
2023-01-12 15:35:00,603.89,603.9,602.09,602.64,900.0,603.89,603.9,602.09,602.64,900.0
2023-01-12 15:40:00,603.7,603.82,603.23,603.54,800.0,603.7,603.82,603.23,603.54,800.0
2023-01-12 15:45:00,602.74,603.35,600.35,602.37,3304.0,602.74,603.35,600.35,602.37,3304.0
2023-01-12 15:50:00,604.98,605.19,602.96,604.46,1300.0,604.98,605.19,602.96,604.46,1300.0
2023-01-12 15:55:00,604.61,607.26,604.6,606.43,7388.0,604.61,607.26,604.6,606.43,7388.0
2023-01-13 09:30:00,599.22,599.22,599.22,599.22,694.0,599.22,599.22,599.22,599.22,694.0
2023-01-13 09:35:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 09:40:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 09:45:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 09:50:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 09:55:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 10:00:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 10:05:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 10:10:00,607.87,611.73,607.87,610.25,620.0,607.87,611.73,607.87,610.25,620.0
2023-01-13 10:15:00,610.6,613.27,610.37,613.13,800.0,610.6,613.27,610.37,613.13,800.0
2023-01-13 10:20:00,611.0,611.0,611.0,611.0,100.0,611.0,611.0,611.0,611.0,100.0
2023-01-13 10:25:00,614.23,614.4,613.49,613.5,873.0,614.23,614.4,613.49,613.5,873.0
2023-01-13 10:30:00,615.71,615.9,613.1,613.1,900.0,615.71,615.9,613.1,613.1,900.0
2023-01-13 10:35:00,613.1,613.1,613.1,613.1,0.0,613.1,613.1,613.1,613.1,0.0
2023-01-13 10:40:00,612.63,612.63,612.63,612.63,100.0,612.63,612.63,612.63,612.63,100.0
2023-01-13 10:45:00,612.82,612.82,611.72,611.72,500.0,612.82,612.82,611.72,611.72,500.0
2023-01-13 10:50:00,610.37,611.5,610.37,611.5,704.0,610.37,611.5,610.37,611.5,704.0
2023-01-13 10:55:00,612.24,612.37,612.24,612.37,738.0,612.24,612.37,612.24,612.37,738.0
2023-01-13 11:00:00,613.73,613.73,613.05,613.05,200.0,613.73,613.73,613.05,613.05,200.0
2023-01-13 11:05:00,613.46,613.97,612.65,613.6,400.0,613.46,613.97,612.65,613.6,400.0
2023-01-13 11:10:00,613.59,615.72,613.59,615.72,400.0,613.59,615.72,613.59,615.72,400.0
2023-01-13 11:15:00,614.32,615.23,612.5,615.23,1200.0,614.32,615.23,612.5,615.23,1200.0
2023-01-13 11:20:00,615.82,615.9,615.82,615.9,300.0,615.82,615.9,615.82,615.9,300.0
2023-01-13 11:25:00,617.22,617.22,615.25,615.25,600.0,617.22,617.22,615.25,615.25,600.0
2023-01-13 11:30:00,615.25,615.25,615.25,615.25,0.0,615.25,615.25,615.25,615.25,0.0
2023-01-13 11:35:00,615.07,615.07,614.37,614.37,300.0,615.07,615.07,614.37,614.37,300.0
2023-01-13 11:40:00,612.98,612.98,612.65,612.65,285.0,612.98,612.98,612.65,612.65,285.0
2023-01-13 11:45:00,613.3,613.3,610.82,610.82,900.0,613.3,613.3,610.82,610.82,900.0
2023-01-13 11:50:00,609.07,609.07,608.9,608.9,200.0,609.07,609.07,608.9,608.9,200.0
2023-01-13 11:55:00,608.4,609.81,608.4,609.81,200.0,608.4,609.81,608.4,609.81,200.0
2023-01-13 12:00:00,608.85,609.33,608.85,609.32,200.0,608.85,609.33,608.85,609.32,200.0
2023-01-13 12:05:00,609.35,609.35,609.35,609.35,220.0,609.35,609.35,609.35,609.35,220.0
2023-01-13 12:10:00,609.35,609.35,609.35,609.35,0.0,609.35,609.35,609.35,609.35,0.0
2023-01-13 12:15:00,611.6,611.83,610.83,610.99,800.0,611.6,611.83,610.83,610.99,800.0
2023-01-13 12:20:00,610.99,611.88,610.98,611.88,200.0,610.99,611.88,610.98,611.88,200.0
2023-01-13 12:25:00,611.8,611.8,610.97,610.97,324.0,611.8,611.8,610.97,610.97,324.0
2023-01-13 12:30:00,611.96,611.96,611.03,611.88,500.0,611.96,611.96,611.03,611.88,500.0
2023-01-13 12:35:00,612.82,612.82,612.82,612.82,100.0,612.82,612.82,612.82,612.82,100.0
2023-01-13 12:40:00,612.7,613.41,611.87,613.41,400.0,612.7,613.41,611.87,613.41,400.0
2023-01-13 12:45:00,614.45,614.45,613.85,613.85,200.0,614.45,614.45,613.85,613.85,200.0
2023-01-13 12:50:00,612.56,614.24,612.04,614.24,875.0,612.56,614.24,612.04,614.24,875.0
2023-01-13 12:55:00,614.24,614.24,614.24,614.24,0.0,614.24,614.24,614.24,614.24,0.0
2023-01-13 13:00:00,615.14,615.14,615.14,615.14,100.0,615.14,615.14,615.14,615.14,100.0
2023-01-13 13:05:00,614.72,614.76,613.1,614.76,400.0,614.72,614.76,613.1,614.76,400.0
2023-01-13 13:10:00,614.85,615.02,613.71,615.02,300.0,614.85,615.02,613.71,615.02,300.0
2023-01-13 13:15:00,613.87,613.87,613.87,613.87,100.0,613.87,613.87,613.87,613.87,100.0
2023-01-13 13:20:00,614.8,616.1,614.75,616.1,804.0,614.8,616.1,614.75,616.1,804.0
2023-01-13 13:25:00,616.1,616.1,616.1,616.1,0.0,616.1,616.1,616.1,616.1,0.0
2023-01-13 13:30:00,616.46,617.4,615.65,616.64,1322.0,616.46,617.4,615.65,616.64,1322.0
2023-01-13 13:35:00,616.64,616.64,616.64,616.64,0.0,616.64,616.64,616.64,616.64,0.0
2023-01-13 13:40:00,616.5,617.23,616.24,616.24,511.0,616.5,617.23,616.24,616.24,511.0
2023-01-13 13:45:00,614.91,617.24,614.91,616.87,1200.0,614.91,617.24,614.91,616.87,1200.0
2023-01-13 13:50:00,617.77,617.77,616.99,616.99,508.0,617.77,617.77,616.99,616.99,508.0
2023-01-13 13:55:00,618.36,618.36,618.36,618.36,100.0,618.36,618.36,618.36,618.36,100.0
2023-01-13 14:00:00,618.37,619.0,617.24,617.43,500.0,618.37,619.0,617.24,617.43,500.0
2023-01-13 14:05:00,617.94,617.94,617.94,617.94,200.0,617.94,617.94,617.94,617.94,200.0
2023-01-13 14:10:00,617.55,618.67,617.55,617.6,600.0,617.55,618.67,617.55,617.6,600.0
2023-01-13 14:15:00,617.6,617.6,616.5,616.5,300.0,617.6,617.6,616.5,616.5,300.0
2023-01-13 14:20:00,616.37,616.87,615.91,616.87,300.0,616.37,616.87,615.91,616.87,300.0
2023-01-13 14:25:00,617.07,617.5,617.07,617.5,200.0,617.07,617.5,617.07,617.5,200.0
2023-01-13 14:30:00,618.45,618.45,616.71,616.79,600.0,618.45,618.45,616.71,616.79,600.0
2023-01-13 14:35:00,616.67,617.41,616.67,616.87,300.0,616.67,617.41,616.67,616.87,300.0
2023-01-13 14:40:00,615.95,615.95,614.84,615.08,500.0,615.95,615.95,614.84,615.08,500.0
2023-01-13 14:45:00,616.22,616.98,616.22,616.98,500.0,616.22,616.98,616.22,616.98,500.0
2023-01-13 14:50:00,616.48,617.01,615.75,617.01,300.0,616.48,617.01,615.75,617.01,300.0
2023-01-13 14:55:00,617.01,617.01,617.01,617.01,0.0,617.01,617.01,617.01,617.01,0.0
2023-01-13 15:00:00,617.0,617.0,616.37,616.44,500.0,617.0,617.0,616.37,616.44,500.0
2023-01-13 15:05:00,616.25,616.4,615.46,615.47,800.0,616.25,616.4,615.46,615.47,800.0
2023-01-13 15:10:00,615.46,615.46,615.45,615.46,100.0,615.46,615.46,615.45,615.46,100.0
2023-01-13 15:15:00,616.57,617.53,616.57,616.62,300.0,616.57,617.53,616.57,616.62,300.0
2023-01-13 15:20:00,617.51,617.51,617.51,617.51,100.0,617.51,617.51,617.51,617.51,100.0
2023-01-13 15:25:00,615.94,617.67,615.94,617.67,700.0,615.94,617.67,615.94,617.67,700.0
2023-01-13 15:30:00,617.47,619.65,617.45,619.65,700.0,617.47,619.65,617.45,619.65,700.0
2023-01-13 15:35:00,619.43,620.59,618.76,620.39,2274.0,619.43,620.59,618.76,620.39,2274.0
2023-01-13 15:40:00,620.65,620.65,618.56,619.43,2100.0,620.65,620.65,618.56,619.43,2100.0
2023-01-13 15:45:00,618.99,619.64,617.89,618.49,2152.0,618.99,619.64,617.89,618.49,2152.0
2023-01-13 15:50:00,618.47,618.84,617.26,618.47,2212.0,618.47,618.84,617.26,618.47,2212.0
2023-01-13 15:55:00,618.9,619.82,617.4,617.42,6147.0,618.9,619.82,617.4,617.42,6147.0
2023-01-17 09:30:00,616.01,616.01,610.18,610.19,959.0,616.01,616.01,610.18,610.19,959.0
2023-01-17 09:35:00,614.24,614.24,614.24,614.24,500.0,614.24,614.24,614.24,614.24,500.0
2023-01-17 09:40:00,614.24,614.24,614.24,614.24,0.0,614.24,614.24,614.24,614.24,0.0
2023-01-17 09:45:00,615.56,615.56,614.8,614.8,200.0,615.56,615.56,614.8,614.8,200.0
2023-01-17 09:50:00,619.89,619.89,619.89,619.89,100.0,619.89,619.89,619.89,619.89,100.0
2023-01-17 09:55:00,617.93,617.93,615.19,615.19,300.0,617.93,617.93,615.19,615.19,300.0
2023-01-17 10:00:00,619.28,621.73,617.34,621.73,500.0,619.28,621.73,617.34,621.73,500.0
2023-01-17 10:05:00,621.73,621.73,621.73,621.73,0.0,621.73,621.73,621.73,621.73,0.0
2023-01-17 10:10:00,620.83,620.83,620.04,620.04,200.0,620.83,620.83,620.04,620.04,200.0
2023-01-17 10:15:00,619.58,620.46,618.55,620.46,500.0,619.58,620.46,618.55,620.46,500.0
2023-01-17 10:20:00,621.17,621.17,621.17,621.17,100.0,621.17,621.17,621.17,621.17,100.0
2023-01-17 10:25:00,621.59,621.59,621.59,621.59,100.0,621.59,621.59,621.59,621.59,100.0
2023-01-17 10:30:00,623.43,623.43,620.25,620.25,500.0,623.43,623.43,620.25,620.25,500.0
2023-01-17 10:35:00,620.25,620.25,620.25,620.25,0.0,620.25,620.25,620.25,620.25,0.0
2023-01-17 10:40:00,619.86,620.78,618.2,618.21,704.0,619.86,620.78,618.2,618.21,704.0
2023-01-17 10:45:00,620.5,622.34,620.5,622.34,1045.0,620.5,622.34,620.5,622.34,1045.0
2023-01-17 10:50:00,621.92,622.08,621.92,622.08,200.0,621.92,622.08,621.92,622.08,200.0
2023-01-17 10:55:00,620.99,621.78,619.85,621.61,555.0,620.99,621.78,619.85,621.61,555.0
2023-01-17 11:00:00,619.84,619.84,618.47,618.48,501.0,619.84,619.84,618.47,618.48,501.0
2023-01-17 11:05:00,618.48,618.48,618.48,618.48,0.0,618.48,618.48,618.48,618.48,0.0
2023-01-17 11:10:00,617.07,618.77,616.47,617.67,1520.0,617.07,618.77,616.47,617.67,1520.0
2023-01-17 11:15:00,617.73,619.38,617.73,618.74,322.0,617.73,619.38,617.73,618.74,322.0
2023-01-17 11:20:00,618.2,620.15,618.17,618.17,1018.0,618.2,620.15,618.17,618.17,1018.0
2023-01-17 11:25:00,618.17,618.17,618.17,618.17,0.0,618.17,618.17,618.17,618.17,0.0
2023-01-17 11:30:00,619.68,620.05,619.68,620.05,201.0,619.68,620.05,619.68,620.05,201.0
2023-01-17 11:35:00,619.99,619.99,619.61,619.61,200.0,619.99,619.99,619.61,619.61,200.0
2023-01-17 11:40:00,619.61,619.61,619.61,619.61,0.0,619.61,619.61,619.61,619.61,0.0
2023-01-17 11:45:00,622.2,622.59,621.41,622.59,500.0,622.2,622.59,621.41,622.59,500.0
2023-01-17 11:50:00,623.01,623.01,622.95,622.95,200.0,623.01,623.01,622.95,622.95,200.0
2023-01-17 11:55:00,622.74,623.12,622.69,622.93,807.0,622.74,623.12,622.69,622.93,807.0
2023-01-17 12:00:00,621.85,622.43,621.85,622.43,2020.0,621.85,622.43,621.85,622.43,2020.0
2023-01-17 12:05:00,623.14,623.15,621.73,621.74,2100.0,623.14,623.15,621.73,621.74,2100.0
2023-01-17 12:10:00,622.24,622.24,622.24,622.24,100.0,622.24,622.24,622.24,622.24,100.0
2023-01-17 12:15:00,622.62,622.94,622.61,622.94,200.0,622.62,622.94,622.61,622.94,200.0
2023-01-17 12:20:00,623.11,625.16,623.11,625.16,1810.0,623.11,625.16,623.11,625.16,1810.0
2023-01-17 12:25:00,623.93,624.81,623.93,624.81,200.0,623.93,624.81,623.93,624.81,200.0
2023-01-17 12:30:00,624.81,624.81,624.81,624.81,0.0,624.81,624.81,624.81,624.81,0.0
2023-01-17 12:35:00,624.81,624.81,624.81,624.81,0.0,624.81,624.81,624.81,624.81,0.0
2023-01-17 12:40:00,624.97,624.97,624.96,624.97,100.0,624.97,624.97,624.96,624.97,100.0
2023-01-17 12:45:00,624.99,625.48,624.36,625.48,757.0,624.99,625.48,624.36,625.48,757.0
2023-01-17 12:50:00,625.8,625.8,624.59,624.59,700.0,625.8,625.8,624.59,624.59,700.0
2023-01-17 12:55:00,624.59,624.59,624.59,624.59,0.0,624.59,624.59,624.59,624.59,0.0
2023-01-17 13:00:00,624.59,624.59,624.59,624.59,0.0,624.59,624.59,624.59,624.59,0.0
2023-01-17 13:05:00,625.47,625.47,625.46,625.47,100.0,625.47,625.47,625.46,625.47,100.0
2023-01-17 13:10:00,624.94,624.94,624.94,624.94,100.0,624.94,624.94,624.94,624.94,100.0
2023-01-17 13:15:00,624.15,624.15,623.52,624.13,534.0,624.15,624.15,623.52,624.13,534.0
2023-01-17 13:20:00,624.46,624.5,624.45,624.5,200.0,624.46,624.5,624.45,624.5,200.0
2023-01-17 13:25:00,624.5,624.5,624.5,624.5,0.0,624.5,624.5,624.5,624.5,0.0
2023-01-17 13:30:00,623.94,623.94,623.94,623.94,100.0,623.94,623.94,623.94,623.94,100.0
2023-01-17 13:35:00,623.19,625.3,623.19,625.3,300.0,623.19,625.3,623.19,625.3,300.0
2023-01-17 13:40:00,624.31,625.44,624.29,625.3,1200.0,624.31,625.44,624.29,625.3,1200.0
2023-01-17 13:45:00,625.3,625.3,625.3,625.3,0.0,625.3,625.3,625.3,625.3,0.0
2023-01-17 13:50:00,625.51,625.7,625.51,625.7,200.0,625.51,625.7,625.51,625.7,200.0
2023-01-17 13:55:00,625.52,626.1,625.52,625.99,400.0,625.52,626.1,625.52,625.99,400.0
2023-01-17 14:00:00,625.99,625.99,625.99,625.99,0.0,625.99,625.99,625.99,625.99,0.0
2023-01-17 14:05:00,626.13,626.3,625.23,625.24,400.0,626.13,626.3,625.23,625.24,400.0
2023-01-17 14:10:00,626.49,626.49,624.7,625.14,1677.0,626.49,626.49,624.7,625.14,1677.0
2023-01-17 14:15:00,624.71,624.71,623.2,623.5,529.0,624.71,624.71,623.2,623.5,529.0
2023-01-17 14:20:00,623.46,623.46,623.46,623.46,200.0,623.46,623.46,623.46,623.46,200.0
2023-01-17 14:25:00,623.13,623.13,623.13,623.13,100.0,623.13,623.13,623.13,623.13,100.0
2023-01-17 14:30:00,623.91,625.02,623.91,625.02,367.0,623.91,625.02,623.91,625.02,367.0
2023-01-17 14:35:00,626.05,626.19,626.04,626.17,1500.0,626.05,626.19,626.04,626.17,1500.0
2023-01-17 14:40:00,626.02,626.02,624.68,625.03,803.0,626.02,626.02,624.68,625.03,803.0
2023-01-17 14:45:00,624.83,624.83,624.82,624.83,100.0,624.83,624.83,624.82,624.83,100.0
2023-01-17 14:50:00,625.72,625.73,624.85,624.85,400.0,625.72,625.73,624.85,624.85,400.0
2023-01-17 14:55:00,624.06,624.37,623.9,624.37,705.0,624.06,624.37,623.9,624.37,705.0
2023-01-17 15:00:00,624.99,626.39,624.8,626.39,801.0,624.99,626.39,624.8,626.39,801.0
2023-01-17 15:05:00,625.76,625.98,625.32,625.41,686.0,625.76,625.98,625.32,625.41,686.0
2023-01-17 15:10:00,625.58,625.58,625.32,625.32,200.0,625.58,625.58,625.32,625.32,200.0
2023-01-17 15:15:00,625.32,626.03,625.32,626.03,200.0,625.32,626.03,625.32,626.03,200.0
2023-01-17 15:20:00,625.89,625.89,625.17,625.17,200.0,625.89,625.89,625.17,625.17,200.0
2023-01-17 15:25:00,624.98,625.05,623.84,623.9,1506.0,624.98,625.05,623.84,623.9,1506.0
2023-01-17 15:30:00,624.11,624.11,623.64,623.64,200.0,624.11,624.11,623.64,623.64,200.0
2023-01-17 15:35:00,623.95,625.42,623.95,625.42,1200.0,623.95,625.42,623.95,625.42,1200.0
2023-01-17 15:40:00,625.81,627.69,625.81,626.6,3707.0,625.81,627.69,625.81,626.6,3707.0
2023-01-17 15:45:00,626.12,626.12,624.84,625.55,1315.0,626.12,626.12,624.84,625.55,1315.0
2023-01-17 15:50:00,625.55,627.4,625.33,627.4,4567.0,625.55,627.4,625.33,627.4,4567.0
2023-01-17 15:55:00,628.05,628.27,627.13,627.87,11691.0,628.05,628.27,627.13,627.87,11691.0
2023-01-18 09:30:00,635.29,636.0,633.58,634.53,4034.0,635.29,636.0,633.58,634.53,4034.0
2023-01-18 09:35:00,628.72,635.09,628.72,635.0,2212.0,628.72,635.09,628.72,635.0,2212.0
2023-01-18 09:40:00,635.0,636.94,635.0,636.94,650.0,635.0,636.94,635.0,636.94,650.0
2023-01-18 09:45:00,637.11,637.11,635.67,635.74,400.0,637.11,637.11,635.67,635.74,400.0
2023-01-18 09:50:00,636.0,636.0,636.0,636.0,500.0,636.0,636.0,636.0,636.0,500.0
2023-01-18 09:55:00,634.11,636.51,634.11,636.51,724.0,634.11,636.51,634.11,636.51,724.0
2023-01-18 10:00:00,634.74,636.65,634.74,636.4,500.0,634.74,636.65,634.74,636.4,500.0
2023-01-18 10:05:00,637.94,640.5,637.94,640.12,1348.0,637.94,640.5,637.94,640.12,1348.0
2023-01-18 10:10:00,639.05,639.05,637.46,637.49,925.0,639.05,639.05,637.46,637.49,925.0
2023-01-18 10:15:00,638.13,638.71,635.01,635.01,1243.0,638.13,638.71,635.01,635.01,1243.0
2023-01-18 10:20:00,635.3,636.44,635.29,636.17,633.0,635.3,636.44,635.29,636.17,633.0
2023-01-18 10:25:00,636.74,636.79,634.81,634.81,400.0,636.74,636.79,634.81,634.81,400.0
2023-01-18 10:30:00,634.63,634.63,630.88,631.59,800.0,634.63,634.63,630.88,631.59,800.0
2023-01-18 10:35:00,632.49,632.49,630.27,630.87,400.0,632.49,632.49,630.27,630.87,400.0
2023-01-18 10:40:00,630.23,631.92,630.12,630.38,754.0,630.23,631.92,630.12,630.38,754.0
2023-01-18 10:45:00,632.02,632.02,630.74,631.23,400.0,632.02,632.02,630.74,631.23,400.0
2023-01-18 10:50:00,631.91,631.95,630.41,630.65,500.0,631.91,631.95,630.41,630.65,500.0
2023-01-18 10:55:00,629.31,630.47,629.31,630.47,770.0,629.31,630.47,629.31,630.47,770.0
2023-01-18 11:00:00,630.47,630.47,630.47,630.47,0.0,630.47,630.47,630.47,630.47,0.0
2023-01-18 11:05:00,629.6,629.6,627.5,627.9,600.0,629.6,629.6,627.5,627.9,600.0
2023-01-18 11:10:00,627.07,627.08,626.75,627.08,300.0,627.07,627.08,626.75,627.08,300.0
2023-01-18 11:15:00,626.56,626.89,625.97,625.97,355.0,626.56,626.89,625.97,625.97,355.0
2023-01-18 11:20:00,626.31,626.31,624.21,625.08,500.0,626.31,626.31,624.21,625.08,500.0
2023-01-18 11:25:00,624.01,624.72,624.01,624.25,500.0,624.01,624.72,624.01,624.25,500.0
2023-01-18 11:30:00,624.24,624.24,623.64,623.64,250.0,624.24,624.24,623.64,623.64,250.0
2023-01-18 11:35:00,623.42,624.16,623.39,624.16,400.0,623.42,624.16,623.39,624.16,400.0
2023-01-18 11:40:00,623.41,623.51,623.31,623.31,400.0,623.41,623.51,623.31,623.31,400.0
2023-01-18 11:45:00,624.31,626.46,624.31,625.46,1507.0,624.31,626.46,624.31,625.46,1507.0
2023-01-18 11:50:00,625.88,625.88,624.03,624.35,600.0,625.88,625.88,624.03,624.35,600.0
2023-01-18 11:55:00,624.7,624.7,624.35,624.35,200.0,624.7,624.7,624.35,624.35,200.0
2023-01-18 12:00:00,626.17,626.17,625.59,625.59,200.0,626.17,626.17,625.59,625.59,200.0
2023-01-18 12:05:00,624.85,624.85,624.13,624.13,601.0,624.85,624.85,624.13,624.13,601.0
2023-01-18 12:10:00,624.15,624.15,624.15,624.15,100.0,624.15,624.15,624.15,624.15,100.0
2023-01-18 12:15:00,624.66,624.69,623.98,623.98,300.0,624.66,624.69,623.98,623.98,300.0
2023-01-18 12:20:00,623.98,623.98,623.98,623.98,100.0,623.98,623.98,623.98,623.98,100.0
2023-01-18 12:25:00,623.99,623.99,622.07,622.94,700.0,623.99,623.99,622.07,622.94,700.0
2023-01-18 12:30:00,620.61,620.61,620.61,620.61,100.0,620.61,620.61,620.61,620.61,100.0
2023-01-18 12:35:00,620.3,620.6,620.3,620.41,300.0,620.3,620.6,620.3,620.41,300.0
2023-01-18 12:40:00,620.44,621.58,620.44,621.58,400.0,620.44,621.58,620.44,621.58,400.0
2023-01-18 12:45:00,621.94,621.94,621.94,621.94,100.0,621.94,621.94,621.94,621.94,100.0
2023-01-18 12:50:00,622.6,622.6,620.9,620.9,824.0,622.6,622.6,620.9,620.9,824.0
2023-01-18 12:55:00,620.78,620.78,620.78,620.78,100.0,620.78,620.78,620.78,620.78,100.0
2023-01-18 13:00:00,619.17,620.78,619.17,620.19,783.0,619.17,620.78,619.17,620.19,783.0
2023-01-18 13:05:00,620.19,620.19,620.19,620.19,0.0,620.19,620.19,620.19,620.19,0.0
2023-01-18 13:10:00,619.85,620.74,619.84,620.74,270.0,619.85,620.74,619.84,620.74,270.0
2023-01-18 13:15:00,621.03,622.43,621.03,622.43,700.0,621.03,622.43,621.03,622.43,700.0
2023-01-18 13:20:00,622.16,622.56,622.16,622.56,300.0,622.16,622.56,622.16,622.56,300.0
2023-01-18 13:25:00,622.93,623.09,622.27,623.06,1102.0,622.93,623.09,622.27,623.06,1102.0
2023-01-18 13:30:00,623.03,624.08,623.03,624.0,700.0,623.03,624.08,623.03,624.0,700.0
2023-01-18 13:35:00,624.45,625.62,624.45,625.62,300.0,624.45,625.62,624.45,625.62,300.0
2023-01-18 13:40:00,626.4,628.07,626.34,627.87,1532.0,626.4,628.07,626.34,627.87,1532.0
2023-01-18 13:45:00,627.49,627.49,626.55,626.61,1821.0,627.49,627.49,626.55,626.61,1821.0
2023-01-18 13:50:00,626.74,627.02,625.65,627.02,1106.0,626.74,627.02,625.65,627.02,1106.0
2023-01-18 13:55:00,625.65,626.08,624.82,624.84,2536.0,625.65,626.08,624.82,624.84,2536.0
2023-01-18 14:00:00,623.8,623.8,623.8,623.8,100.0,623.8,623.8,623.8,623.8,100.0
2023-01-18 14:05:00,624.11,625.63,624.11,625.14,700.0,624.11,625.63,624.11,625.14,700.0
2023-01-18 14:10:00,625.72,625.93,624.36,624.5,1300.0,625.72,625.93,624.36,624.5,1300.0
2023-01-18 14:15:00,623.96,624.54,623.7,623.7,300.0,623.96,624.54,623.7,623.7,300.0
2023-01-18 14:20:00,623.6,623.6,623.6,623.6,100.0,623.6,623.6,623.6,623.6,100.0
2023-01-18 14:25:00,623.79,623.95,622.4,623.16,800.0,623.79,623.95,622.4,623.16,800.0
2023-01-18 14:30:00,622.06,625.64,622.06,624.72,2032.0,622.06,625.64,622.06,624.72,2032.0
2023-01-18 14:35:00,625.04,625.22,624.96,625.22,300.0,625.04,625.22,624.96,625.22,300.0
2023-01-18 14:40:00,626.44,626.63,626.06,626.06,505.0,626.44,626.63,626.06,626.06,505.0
2023-01-18 14:45:00,626.16,627.88,626.1,627.88,1979.0,626.16,627.88,626.1,627.88,1979.0
2023-01-18 14:50:00,628.3,628.42,628.3,628.42,300.0,628.3,628.42,628.3,628.42,300.0
2023-01-18 14:55:00,628.56,629.97,628.56,629.97,800.0,628.56,629.97,628.56,629.97,800.0
2023-01-18 15:00:00,630.87,632.28,630.87,631.31,600.0,630.87,632.28,630.87,631.31,600.0
2023-01-18 15:05:00,631.29,631.84,631.28,631.56,500.0,631.29,631.84,631.28,631.56,500.0
2023-01-18 15:10:00,631.84,631.85,629.39,630.24,3855.0,631.84,631.85,629.39,630.24,3855.0
2023-01-18 15:15:00,630.58,631.6,630.58,631.13,810.0,630.58,631.6,630.58,631.13,810.0
2023-01-18 15:20:00,631.16,631.92,630.95,631.59,1700.0,631.16,631.92,630.95,631.59,1700.0
2023-01-18 15:25:00,630.36,630.86,629.14,629.21,4415.0,630.36,630.86,629.14,629.21,4415.0
2023-01-18 15:30:00,629.98,631.28,629.97,630.51,1438.0,629.98,631.28,629.97,630.51,1438.0
2023-01-18 15:35:00,630.49,630.49,628.87,629.56,3001.0,630.49,630.49,628.87,629.56,3001.0
2023-01-18 15:40:00,628.82,628.82,627.93,627.93,800.0,628.82,628.82,627.93,627.93,800.0
2023-01-18 15:45:00,628.38,629.28,628.11,628.8,1603.0,628.38,629.28,628.11,628.8,1603.0
2023-01-18 15:50:00,628.62,629.93,628.04,628.85,3143.0,628.62,629.93,628.04,628.85,3143.0
2023-01-18 15:55:00,628.52,630.77,628.52,630.76,8335.0,628.52,630.77,628.52,630.76,8335.0
2023-01-19 09:30:00,625.03,625.03,625.03,625.03,1213.0,625.03,625.03,625.03,625.03,1213.0
2023-01-19 09:35:00,623.2,623.2,623.2,623.2,100.0,623.2,623.2,623.2,623.2,100.0
2023-01-19 09:40:00,623.2,623.2,623.2,623.2,0.0,623.2,623.2,623.2,623.2,0.0
2023-01-19 09:45:00,627.73,627.73,625.2,625.21,200.0,627.73,627.73,625.2,625.21,200.0
2023-01-19 09:50:00,627.91,627.91,627.81,627.81,612.0,627.91,627.91,627.81,627.81,612.0
2023-01-19 09:55:00,627.81,627.81,627.81,627.81,0.0,627.81,627.81,627.81,627.81,0.0
2023-01-19 10:00:00,627.81,627.81,627.81,627.81,0.0,627.81,627.81,627.81,627.81,0.0
2023-01-19 10:05:00,632.39,632.5,632.39,632.5,200.0,632.39,632.5,632.39,632.5,200.0
2023-01-19 10:10:00,630.48,630.48,627.24,629.2,1478.0,630.48,630.48,627.24,629.2,1478.0
2023-01-19 10:15:00,626.64,626.64,625.26,625.26,300.0,626.64,626.64,625.26,625.26,300.0
2023-01-19 10:20:00,626.31,627.4,626.31,627.39,210.0,626.31,627.4,626.31,627.39,210.0
2023-01-19 10:25:00,627.51,628.46,627.51,628.46,319.0,627.51,628.46,627.51,628.46,319.0
2023-01-19 10:30:00,628.34,628.34,627.91,627.91,200.0,628.34,628.34,627.91,627.91,200.0
2023-01-19 10:35:00,628.6,628.94,627.77,627.77,700.0,628.6,628.94,627.77,627.77,700.0
2023-01-19 10:40:00,627.61,627.61,625.29,627.14,1165.0,627.61,627.61,625.29,627.14,1165.0
2023-01-19 10:45:00,626.0,626.0,625.2,625.21,200.0,626.0,626.0,625.2,625.21,200.0
2023-01-19 10:50:00,626.0,628.66,625.66,627.16,1415.0,626.0,628.66,625.66,627.16,1415.0
2023-01-19 10:55:00,627.16,627.16,627.16,627.16,0.0,627.16,627.16,627.16,627.16,0.0
2023-01-19 11:00:00,628.59,630.04,628.58,630.04,1000.0,628.59,630.04,628.58,630.04,1000.0
2023-01-19 11:05:00,629.85,633.07,629.84,633.07,1084.0,629.85,633.07,629.84,633.07,1084.0
2023-01-19 11:10:00,633.2,633.75,631.7,631.93,2100.0,633.2,633.75,631.7,631.93,2100.0
2023-01-19 11:15:00,631.92,634.78,631.91,633.45,700.0,631.92,634.78,631.91,633.45,700.0
2023-01-19 11:20:00,634.23,634.23,633.31,633.31,500.0,634.23,634.23,633.31,633.31,500.0
2023-01-19 11:25:00,633.31,634.52,633.31,634.33,700.0,633.31,634.52,633.31,634.33,700.0
2023-01-19 11:30:00,634.19,634.75,633.59,633.78,2650.0,634.19,634.75,633.59,633.78,2650.0
2023-01-19 11:35:00,632.45,633.55,632.44,633.55,500.0,632.45,633.55,632.44,633.55,500.0
2023-01-19 11:40:00,633.46,635.75,633.29,633.58,2308.0,633.46,635.75,633.29,633.58,2308.0
2023-01-19 11:45:00,630.96,633.64,630.96,633.64,200.0,630.96,633.64,630.96,633.64,200.0
2023-01-19 11:50:00,633.93,633.93,633.93,633.93,100.0,633.93,633.93,633.93,633.93,100.0
2023-01-19 11:55:00,634.25,634.45,633.33,633.33,883.0,634.25,634.45,633.33,633.33,883.0
2023-01-19 12:00:00,633.33,633.33,633.33,633.33,0.0,633.33,633.33,633.33,633.33,0.0
2023-01-19 12:05:00,634.71,634.71,634.38,634.43,300.0,634.71,634.71,634.38,634.43,300.0
2023-01-19 12:10:00,635.57,636.19,635.17,636.11,831.0,635.57,636.19,635.17,636.11,831.0
2023-01-19 12:15:00,636.72,636.99,635.4,635.4,600.0,636.72,636.99,635.4,635.4,600.0
2023-01-19 12:20:00,635.56,635.56,634.61,634.61,325.0,635.56,635.56,634.61,634.61,325.0
2023-01-19 12:25:00,634.66,634.66,633.89,633.9,402.0,634.66,634.66,633.89,633.9,402.0
2023-01-19 12:30:00,635.54,635.54,634.56,634.56,600.0,635.54,635.54,634.56,634.56,600.0
2023-01-19 12:35:00,634.04,634.45,633.84,633.84,400.0,634.04,634.45,633.84,633.84,400.0
2023-01-19 12:40:00,635.05,635.32,632.93,633.63,1921.0,635.05,635.32,632.93,633.63,1921.0
2023-01-19 12:45:00,630.58,630.58,630.58,630.58,100.0,630.58,630.58,630.58,630.58,100.0
2023-01-19 12:50:00,630.38,630.4,630.38,630.4,200.0,630.38,630.4,630.38,630.4,200.0
2023-01-19 12:55:00,630.37,632.89,630.37,632.89,800.0,630.37,632.89,630.37,632.89,800.0
2023-01-19 13:00:00,633.99,635.0,633.98,634.34,400.0,633.99,635.0,633.98,634.34,400.0
2023-01-19 13:05:00,633.6,633.6,632.05,632.07,605.0,633.6,633.6,632.05,632.07,605.0
2023-01-19 13:10:00,630.81,631.86,629.71,631.25,1200.0,630.81,631.86,629.71,631.25,1200.0
2023-01-19 13:15:00,629.71,631.3,629.71,631.29,800.0,629.71,631.3,629.71,631.29,800.0
2023-01-19 13:20:00,630.33,632.74,630.33,630.89,1004.0,630.33,632.74,630.33,630.89,1004.0
2023-01-19 13:25:00,630.2,630.2,629.09,629.09,300.0,630.2,630.2,629.09,629.09,300.0
2023-01-19 13:30:00,630.19,630.32,629.85,629.85,717.0,630.19,630.32,629.85,629.85,717.0
2023-01-19 13:35:00,631.51,631.69,631.51,631.69,657.0,631.51,631.69,631.51,631.69,657.0
2023-01-19 13:40:00,631.69,631.75,630.31,630.31,887.0,631.69,631.75,630.31,630.31,887.0
2023-01-19 13:45:00,630.31,630.31,630.31,630.31,0.0,630.31,630.31,630.31,630.31,0.0
2023-01-19 13:50:00,630.47,630.47,630.47,630.47,100.0,630.47,630.47,630.47,630.47,100.0
2023-01-19 13:55:00,629.17,629.18,629.17,629.17,151.0,629.17,629.18,629.17,629.17,151.0
2023-01-19 14:00:00,629.3,629.3,629.3,629.3,200.0,629.3,629.3,629.3,629.3,200.0
2023-01-19 14:05:00,629.16,629.16,629.16,629.16,100.0,629.16,629.16,629.16,629.16,100.0
2023-01-19 14:10:00,630.25,631.73,630.25,631.73,600.0,630.25,631.73,630.25,631.73,600.0
2023-01-19 14:15:00,630.55,631.49,630.54,631.49,300.0,630.55,631.49,630.54,631.49,300.0
2023-01-19 14:20:00,630.55,631.74,630.32,630.32,1031.0,630.55,631.74,630.32,630.32,1031.0
2023-01-19 14:25:00,630.86,632.29,630.86,632.29,653.0,630.86,632.29,630.86,632.29,653.0
2023-01-19 14:30:00,632.29,632.29,632.29,632.29,0.0,632.29,632.29,632.29,632.29,0.0
2023-01-19 14:35:00,631.91,631.91,631.37,631.41,600.0,631.91,631.91,631.37,631.41,600.0
2023-01-19 14:40:00,630.37,631.27,630.14,630.48,500.0,630.37,631.27,630.14,630.48,500.0
2023-01-19 14:45:00,629.87,629.88,628.99,629.08,605.0,629.87,629.88,628.99,629.08,605.0
2023-01-19 14:50:00,627.93,628.24,627.72,627.72,500.0,627.93,628.24,627.72,627.72,500.0
2023-01-19 14:55:00,628.28,628.28,626.78,626.78,400.0,628.28,628.28,626.78,626.78,400.0
2023-01-19 15:00:00,628.83,629.13,627.47,629.08,1506.0,628.83,629.13,627.47,629.08,1506.0
2023-01-19 15:05:00,628.14,628.14,627.29,627.97,300.0,628.14,628.14,627.29,627.97,300.0
2023-01-19 15:10:00,627.75,627.75,627.16,627.16,400.0,627.75,627.75,627.16,627.16,400.0
2023-01-19 15:15:00,627.55,627.55,626.74,626.74,500.0,627.55,627.55,626.74,626.74,500.0
2023-01-19 15:20:00,627.63,627.69,627.63,627.64,457.0,627.63,627.69,627.63,627.64,457.0
2023-01-19 15:25:00,626.59,627.44,626.59,627.42,1005.0,626.59,627.44,626.59,627.42,1005.0
2023-01-19 15:30:00,627.35,627.36,625.97,626.39,1451.0,627.35,627.36,625.97,626.39,1451.0
2023-01-19 15:35:00,627.68,628.0,627.68,627.99,782.0,627.68,628.0,627.68,627.99,782.0
2023-01-19 15:40:00,627.97,627.97,627.25,627.25,628.0,627.97,627.97,627.25,627.25,628.0
2023-01-19 15:45:00,627.1,627.1,625.49,626.34,2600.0,627.1,627.1,625.49,626.34,2600.0
2023-01-19 15:50:00,625.91,627.78,625.34,626.98,8544.0,625.91,627.78,625.34,626.98,8544.0
2023-01-19 15:55:00,626.95,626.99,622.47,623.86,20465.0,626.95,626.99,622.47,623.86,20465.0
2023-01-20 09:30:00,623.39,623.39,623.39,623.39,565.0,623.39,623.39,623.39,623.39,565.0
2023-01-20 09:35:00,623.39,623.39,623.39,623.39,0.0,623.39,623.39,623.39,623.39,0.0
2023-01-20 09:40:00,623.39,623.39,623.39,623.39,0.0,623.39,623.39,623.39,623.39,0.0
2023-01-20 09:45:00,624.83,624.83,624.83,624.83,100.0,624.83,624.83,624.83,624.83,100.0
2023-01-20 09:50:00,627.71,627.71,626.73,626.74,300.0,627.71,627.71,626.73,626.74,300.0
2023-01-20 09:55:00,626.74,626.74,626.74,626.74,0.0,626.74,626.74,626.74,626.74,0.0
2023-01-20 10:00:00,626.55,626.55,626.55,626.55,100.0,626.55,626.55,626.55,626.55,100.0
2023-01-20 10:05:00,627.0,630.26,627.0,630.26,1312.0,627.0,630.26,627.0,630.26,1312.0
2023-01-20 10:10:00,630.26,630.26,630.26,630.26,0.0,630.26,630.26,630.26,630.26,0.0
2023-01-20 10:15:00,630.26,630.26,630.26,630.26,0.0,630.26,630.26,630.26,630.26,0.0
2023-01-20 10:20:00,630.26,630.26,630.26,630.26,0.0,630.26,630.26,630.26,630.26,0.0
2023-01-20 10:25:00,632.41,633.06,632.41,633.06,200.0,632.41,633.06,632.41,633.06,200.0
2023-01-20 10:30:00,633.11,633.13,631.35,632.6,1801.0,633.11,633.13,631.35,632.6,1801.0
2023-01-20 10:35:00,634.01,634.14,633.45,633.64,550.0,634.01,634.14,633.45,633.64,550.0
2023-01-20 10:40:00,633.64,633.64,633.64,633.64,0.0,633.64,633.64,633.64,633.64,0.0
2023-01-20 10:45:00,633.46,634.63,632.83,632.87,957.0,633.46,634.63,632.83,632.87,957.0
2023-01-20 10:50:00,632.87,632.87,632.87,632.87,0.0,632.87,632.87,632.87,632.87,0.0
2023-01-20 10:55:00,633.58,633.58,633.58,633.58,200.0,633.58,633.58,633.58,633.58,200.0
2023-01-20 11:00:00,634.85,636.97,633.37,636.4,1403.0,634.85,636.97,633.37,636.4,1403.0
2023-01-20 11:05:00,634.06,634.06,634.06,634.06,120.0,634.06,634.06,634.06,634.06,120.0
2023-01-20 11:10:00,636.55,638.32,636.55,637.09,618.0,636.55,638.32,636.55,637.09,618.0
2023-01-20 11:15:00,636.44,637.55,636.28,637.55,1099.0,636.44,637.55,636.28,637.55,1099.0
2023-01-20 11:20:00,637.03,637.81,636.02,637.81,1110.0,637.03,637.81,636.02,637.81,1110.0
2023-01-20 11:25:00,636.82,638.28,636.81,638.28,1500.0,636.82,638.28,636.81,638.28,1500.0
2023-01-20 11:30:00,638.92,639.5,637.84,639.28,1408.0,638.92,639.5,637.84,639.28,1408.0
2023-01-20 11:35:00,639.43,639.43,637.86,638.09,400.0,639.43,639.43,637.86,638.09,400.0
2023-01-20 11:40:00,638.09,638.09,638.09,638.09,0.0,638.09,638.09,638.09,638.09,0.0
2023-01-20 11:45:00,639.48,639.93,639.07,639.93,500.0,639.48,639.93,639.07,639.93,500.0
2023-01-20 11:50:00,638.93,638.93,637.94,637.94,940.0,638.93,638.93,637.94,637.94,940.0
2023-01-20 11:55:00,639.62,639.62,638.78,639.1,300.0,639.62,639.62,638.78,639.1,300.0
2023-01-20 12:00:00,639.45,639.99,639.06,639.06,400.0,639.45,639.99,639.06,639.06,400.0
2023-01-20 12:05:00,639.86,640.05,639.51,639.51,901.0,639.86,640.05,639.51,639.51,901.0
2023-01-20 12:10:00,639.32,639.32,639.0,639.0,519.0,639.32,639.32,639.0,639.0,519.0
2023-01-20 12:15:00,639.0,639.0,639.0,639.0,0.0,639.0,639.0,639.0,639.0,0.0
2023-01-20 12:20:00,638.6,639.69,638.6,639.69,464.0,638.6,639.69,638.6,639.69,464.0
2023-01-20 12:25:00,639.58,639.79,638.46,639.43,900.0,639.58,639.79,638.46,639.43,900.0
2023-01-20 12:30:00,638.33,638.64,638.33,638.44,831.0,638.33,638.64,638.33,638.44,831.0
2023-01-20 12:35:00,639.59,640.0,638.98,639.28,1611.0,639.59,640.0,638.98,639.28,1611.0
2023-01-20 12:40:00,640.07,640.07,639.38,639.74,700.0,640.07,640.07,639.38,639.74,700.0
2023-01-20 12:45:00,640.1,640.1,640.1,640.1,100.0,640.1,640.1,640.1,640.1,100.0
2023-01-20 12:50:00,639.75,639.75,639.74,639.75,137.0,639.75,639.75,639.74,639.75,137.0
2023-01-20 12:55:00,640.07,640.4,638.81,639.63,1405.0,640.07,640.4,638.81,639.63,1405.0
2023-01-20 13:00:00,636.93,637.36,636.75,637.36,300.0,636.93,637.36,636.75,637.36,300.0
2023-01-20 13:05:00,636.92,637.35,636.75,636.75,400.0,636.92,637.35,636.75,636.75,400.0
2023-01-20 13:10:00,636.49,638.63,636.02,638.63,1000.0,636.49,638.63,636.02,638.63,1000.0
2023-01-20 13:15:00,639.11,639.11,637.12,637.12,701.0,639.11,639.11,637.12,637.12,701.0
2023-01-20 13:20:00,637.6,637.93,637.6,637.93,503.0,637.6,637.93,637.6,637.93,503.0
2023-01-20 13:25:00,637.83,638.63,637.73,637.73,300.0,637.83,638.63,637.73,637.73,300.0
2023-01-20 13:30:00,637.9,640.28,637.9,640.28,1744.0,637.9,640.28,637.9,640.28,1744.0
2023-01-20 13:35:00,640.5,641.23,640.49,641.23,729.0,640.5,641.23,640.49,641.23,729.0
2023-01-20 13:40:00,641.24,641.24,641.24,641.24,100.0,641.24,641.24,641.24,641.24,100.0
2023-01-20 13:45:00,641.23,641.44,639.89,639.89,1342.0,641.23,641.44,639.89,639.89,1342.0
2023-01-20 13:50:00,641.49,642.2,641.49,642.07,1063.0,641.49,642.2,641.49,642.07,1063.0
2023-01-20 13:55:00,640.95,642.69,640.6,642.33,1600.0,640.95,642.69,640.6,642.33,1600.0
2023-01-20 14:00:00,642.33,642.33,642.33,642.33,0.0,642.33,642.33,642.33,642.33,0.0
2023-01-20 14:05:00,642.13,642.14,642.13,642.13,200.0,642.13,642.14,642.13,642.13,200.0
2023-01-20 14:10:00,643.0,643.44,641.21,642.0,4639.0,643.0,643.44,641.21,642.0,4639.0
2023-01-20 14:15:00,641.91,642.4,640.0,641.08,2103.0,641.91,642.4,640.0,641.08,2103.0
2023-01-20 14:20:00,641.86,642.56,641.44,641.76,900.0,641.86,642.56,641.44,641.76,900.0
2023-01-20 14:25:00,642.45,642.51,642.01,642.47,600.0,642.45,642.51,642.01,642.47,600.0
2023-01-20 14:30:00,642.49,643.83,642.49,643.83,907.0,642.49,643.83,642.49,643.83,907.0
2023-01-20 14:35:00,644.38,644.74,643.89,644.74,717.0,644.38,644.74,643.89,644.74,717.0
2023-01-20 14:40:00,645.19,645.19,643.88,643.88,200.0,645.19,645.19,643.88,643.88,200.0
2023-01-20 14:45:00,643.91,644.07,643.46,644.07,812.0,643.91,644.07,643.46,644.07,812.0
2023-01-20 14:50:00,644.55,645.38,644.42,645.38,1300.0,644.55,645.38,644.42,645.38,1300.0
2023-01-20 14:55:00,646.34,647.94,646.34,647.94,705.0,646.34,647.94,646.34,647.94,705.0
2023-01-20 15:00:00,648.35,649.14,647.89,649.14,726.0,648.35,649.14,647.89,649.14,726.0
2023-01-20 15:05:00,649.16,649.62,648.9,648.9,608.0,649.16,649.62,648.9,648.9,608.0
2023-01-20 15:10:00,648.0,648.54,648.0,648.44,700.0,648.0,648.54,648.0,648.44,700.0
2023-01-20 15:15:00,648.44,648.44,647.51,648.2,1000.0,648.44,648.44,647.51,648.2,1000.0
2023-01-20 15:20:00,648.42,648.61,647.62,647.63,1200.0,648.42,648.61,647.62,647.63,1200.0
2023-01-20 15:25:00,648.16,648.94,647.88,648.38,1000.0,648.16,648.94,647.88,648.38,1000.0
2023-01-20 15:30:00,648.5,648.99,648.05,648.95,1009.0,648.5,648.99,648.05,648.95,1009.0
2023-01-20 15:35:00,648.71,648.95,647.99,648.18,1243.0,648.71,648.95,647.99,648.18,1243.0
2023-01-20 15:40:00,648.23,648.46,646.72,646.88,2605.0,648.23,648.46,646.72,646.88,2605.0
2023-01-20 15:45:00,646.93,648.37,646.65,648.21,1508.0,646.93,648.37,646.65,648.21,1508.0
2023-01-20 15:50:00,648.43,649.92,648.22,649.09,2168.0,648.43,649.92,648.22,649.09,2168.0
2023-01-20 15:55:00,649.12,649.74,648.47,648.47,6819.0,649.12,649.74,648.47,648.47,6819.0
2023-01-23 09:30:00,648.39,648.39,642.15,645.99,1626.0,648.39,648.39,642.15,645.99,1626.0
2023-01-23 09:35:00,648.73,649.28,642.62,646.5,1220.0,648.73,649.28,642.62,646.5,1220.0
2023-01-23 09:40:00,644.57,646.36,643.13,646.36,600.0,644.57,646.36,643.13,646.36,600.0
2023-01-23 09:45:00,645.51,647.99,644.24,644.45,2500.0,645.51,647.99,644.24,644.45,2500.0
2023-01-23 09:50:00,642.95,646.49,642.7,645.71,1023.0,642.95,646.49,642.7,645.71,1023.0
2023-01-23 09:55:00,645.11,645.11,640.53,640.97,6739.0,645.11,645.11,640.53,640.97,6739.0
2023-01-23 10:00:00,643.83,647.72,643.82,646.98,1400.0,643.83,647.72,643.82,646.98,1400.0
2023-01-23 10:05:00,645.69,647.51,645.69,646.42,400.0,645.69,647.51,645.69,646.42,400.0
2023-01-23 10:10:00,647.19,648.69,647.19,647.43,1100.0,647.19,648.69,647.19,647.43,1100.0
2023-01-23 10:15:00,646.01,646.04,645.54,646.01,1350.0,646.01,646.04,645.54,646.01,1350.0
2023-01-23 10:20:00,647.29,647.87,646.7,647.0,2292.0,647.29,647.87,646.7,647.0,2292.0
2023-01-23 10:25:00,647.89,650.0,647.89,649.1,1559.0,647.89,650.0,647.89,649.1,1559.0
2023-01-23 10:30:00,650.07,650.41,650.07,650.29,400.0,650.07,650.41,650.07,650.29,400.0
2023-01-23 10:35:00,650.13,650.13,648.16,648.16,1016.0,650.13,650.13,648.16,648.16,1016.0
2023-01-23 10:40:00,648.11,648.11,647.41,647.79,500.0,648.11,648.11,647.41,647.79,500.0
2023-01-23 10:45:00,647.67,648.32,647.5,648.27,700.0,647.67,648.32,647.5,648.27,700.0
2023-01-23 10:50:00,649.29,649.38,648.34,649.38,700.0,649.29,649.38,648.34,649.38,700.0
2023-01-23 10:55:00,651.44,651.44,650.27,651.38,500.0,651.44,651.44,650.27,651.38,500.0
2023-01-23 11:00:00,652.38,653.75,652.38,653.75,604.0,652.38,653.75,652.38,653.75,604.0
2023-01-23 11:05:00,653.75,655.64,653.75,655.63,1847.0,653.75,655.64,653.75,655.63,1847.0
2023-01-23 11:10:00,654.28,655.46,654.02,654.14,1798.0,654.28,655.46,654.02,654.14,1798.0
2023-01-23 11:15:00,655.09,655.1,654.81,654.82,396.0,655.09,655.1,654.81,654.82,396.0
2023-01-23 11:20:00,655.98,655.98,655.98,655.98,100.0,655.98,655.98,655.98,655.98,100.0
2023-01-23 11:25:00,655.95,657.66,655.7,657.66,2246.0,655.95,657.66,655.7,657.66,2246.0
2023-01-23 11:30:00,658.21,658.21,657.16,657.16,1258.0,658.21,658.21,657.16,657.16,1258.0
2023-01-23 11:35:00,656.46,656.46,654.75,656.21,1479.0,656.46,656.46,654.75,656.21,1479.0
2023-01-23 11:40:00,655.35,656.19,655.35,656.19,500.0,655.35,656.19,655.35,656.19,500.0
2023-01-23 11:45:00,656.19,656.19,656.19,656.19,0.0,656.19,656.19,656.19,656.19,0.0
2023-01-23 11:50:00,655.88,655.88,654.7,655.46,1108.0,655.88,655.88,654.7,655.46,1108.0
2023-01-23 11:55:00,655.68,656.35,654.74,655.93,2255.0,655.68,656.35,654.74,655.93,2255.0
2023-01-23 12:00:00,655.93,656.32,655.92,656.27,600.0,655.93,656.32,655.92,656.27,600.0
2023-01-23 12:05:00,655.83,655.83,654.15,654.15,1519.0,655.83,655.83,654.15,654.15,1519.0
2023-01-23 12:10:00,654.35,654.93,654.34,654.81,400.0,654.35,654.93,654.34,654.81,400.0
2023-01-23 12:15:00,654.31,655.38,654.26,654.26,500.0,654.31,655.38,654.26,654.26,500.0
2023-01-23 12:20:00,654.45,656.5,654.45,656.5,2313.0,654.45,656.5,654.45,656.5,2313.0
2023-01-23 12:25:00,656.44,656.5,655.52,655.68,1602.0,656.44,656.5,655.52,655.68,1602.0
2023-01-23 12:30:00,655.39,656.0,655.39,655.42,921.0,655.39,656.0,655.39,655.42,921.0
2023-01-23 12:35:00,656.33,656.47,655.9,656.19,500.0,656.33,656.47,655.9,656.19,500.0
2023-01-23 12:40:00,655.65,656.37,655.65,655.65,400.0,655.65,656.37,655.65,655.65,400.0
2023-01-23 12:45:00,655.65,656.03,655.62,655.62,707.0,655.65,656.03,655.62,655.62,707.0
2023-01-23 12:50:00,655.62,655.99,655.5,655.5,1000.0,655.62,655.99,655.5,655.5,1000.0
2023-01-23 12:55:00,655.5,655.9,654.55,654.56,900.0,655.5,655.9,654.55,654.56,900.0
2023-01-23 13:00:00,655.0,655.27,654.57,655.26,800.0,655.0,655.27,654.57,655.26,800.0
2023-01-23 13:05:00,655.02,655.29,654.66,654.66,500.0,655.02,655.29,654.66,654.66,500.0
2023-01-23 13:10:00,654.46,654.46,654.45,654.46,200.0,654.46,654.46,654.45,654.46,200.0
2023-01-23 13:15:00,654.79,655.0,653.61,653.9,1000.0,654.79,655.0,653.61,653.9,1000.0
2023-01-23 13:20:00,654.38,654.39,654.34,654.38,400.0,654.38,654.39,654.34,654.38,400.0
2023-01-23 13:25:00,653.66,654.03,652.5,653.04,1400.0,653.66,654.03,652.5,653.04,1400.0
2023-01-23 13:30:00,653.04,653.42,652.89,653.27,500.0,653.04,653.42,652.89,653.27,500.0
2023-01-23 13:35:00,653.27,653.27,651.45,651.45,7501.0,653.27,653.27,651.45,651.45,7501.0
2023-01-23 13:40:00,651.21,652.45,651.15,651.76,2229.0,651.21,652.45,651.15,651.76,2229.0
2023-01-23 13:45:00,651.76,651.76,651.76,651.76,0.0,651.76,651.76,651.76,651.76,0.0
2023-01-23 13:50:00,652.51,652.51,651.6,651.66,700.0,652.51,652.51,651.6,651.66,700.0
2023-01-23 13:55:00,650.84,650.84,649.7,649.7,800.0,650.84,650.84,649.7,649.7,800.0
2023-01-23 14:00:00,648.5,648.5,648.5,648.5,100.0,648.5,648.5,648.5,648.5,100.0
2023-01-23 14:05:00,647.35,649.09,646.76,647.21,2814.0,647.35,649.09,646.76,647.21,2814.0
2023-01-23 14:10:00,646.96,647.77,646.96,647.69,1438.0,646.96,647.77,646.96,647.69,1438.0
2023-01-23 14:15:00,647.96,648.54,647.96,648.52,600.0,647.96,648.54,647.96,648.52,600.0
2023-01-23 14:20:00,649.88,649.88,648.23,648.85,700.0,649.88,649.88,648.23,648.85,700.0
2023-01-23 14:25:00,648.99,649.14,648.28,648.29,1000.0,648.99,649.14,648.28,648.29,1000.0
2023-01-23 14:30:00,648.54,648.54,647.74,647.74,500.0,648.54,648.54,647.74,647.74,500.0
2023-01-23 14:35:00,648.35,648.35,646.98,647.99,800.0,648.35,648.35,646.98,647.99,800.0
2023-01-23 14:40:00,647.85,648.41,647.83,648.41,400.0,647.85,648.41,647.83,648.41,400.0
2023-01-23 14:45:00,647.12,647.39,647.12,647.38,200.0,647.12,647.39,647.12,647.38,200.0
2023-01-23 14:50:00,647.35,647.35,647.34,647.35,100.0,647.35,647.35,647.34,647.35,100.0
2023-01-23 14:55:00,647.68,648.46,647.66,648.33,1405.0,647.68,648.46,647.66,648.33,1405.0
2023-01-23 15:00:00,648.2,649.25,647.77,649.25,950.0,648.2,649.25,647.77,649.25,950.0
2023-01-23 15:05:00,649.61,652.46,649.56,652.46,523.0,649.61,652.46,649.56,652.46,523.0
2023-01-23 15:10:00,652.19,652.39,651.47,652.38,700.0,652.19,652.39,651.47,652.38,700.0
2023-01-23 15:15:00,651.8,652.57,651.31,651.81,1205.0,651.8,652.57,651.31,651.81,1205.0
2023-01-23 15:20:00,652.1,652.1,651.66,651.66,412.0,652.1,652.1,651.66,651.66,412.0
2023-01-23 15:25:00,651.88,652.28,650.72,652.28,1652.0,651.88,652.28,650.72,652.28,1652.0
2023-01-23 15:30:00,652.45,653.11,652.45,653.11,507.0,652.45,653.11,652.45,653.11,507.0
2023-01-23 15:35:00,653.08,653.43,652.61,653.39,800.0,653.08,653.43,652.61,653.39,800.0
2023-01-23 15:40:00,652.66,652.66,651.32,651.71,2000.0,652.66,652.66,651.32,651.71,2000.0
2023-01-23 15:45:00,652.27,653.46,652.27,653.45,1500.0,652.27,653.46,652.27,653.45,1500.0
2023-01-23 15:50:00,653.18,653.46,651.95,652.25,3622.0,653.18,653.46,651.95,652.25,3622.0
2023-01-23 15:55:00,652.07,652.38,649.81,649.82,8376.0,652.07,652.38,649.81,649.82,8376.0
2023-01-24 09:30:00,653.12,653.12,646.49,646.49,2115.0,653.12,653.12,646.49,646.49,2115.0
2023-01-24 09:35:00,646.49,646.49,646.49,646.49,0.0,646.49,646.49,646.49,646.49,0.0
2023-01-24 09:40:00,647.84,648.6,645.38,645.38,600.0,647.84,648.6,645.38,645.38,600.0
2023-01-24 09:45:00,648.42,655.12,647.98,654.46,2700.0,648.42,655.12,647.98,654.46,2700.0
2023-01-24 09:50:00,654.45,654.7,653.75,654.7,400.0,654.45,654.7,653.75,654.7,400.0
2023-01-24 09:55:00,657.57,657.57,655.97,655.97,200.0,657.57,657.57,655.97,655.97,200.0
2023-01-24 10:00:00,654.42,656.63,652.15,652.35,700.0,654.42,656.63,652.15,652.35,700.0
2023-01-24 10:05:00,653.55,655.15,651.89,653.89,790.0,653.55,655.15,651.89,653.89,790.0
2023-01-24 10:10:00,657.33,657.48,657.18,657.48,500.0,657.33,657.48,657.18,657.48,500.0
2023-01-24 10:15:00,657.58,657.58,653.28,654.5,630.0,657.58,657.58,653.28,654.5,630.0
2023-01-24 10:20:00,653.28,654.04,650.2,654.04,796.0,653.28,654.04,650.2,654.04,796.0
2023-01-24 10:25:00,652.83,654.1,652.83,653.32,300.0,652.83,654.1,652.83,653.32,300.0
2023-01-24 10:30:00,654.73,654.87,653.73,654.87,500.0,654.73,654.87,653.73,654.87,500.0
2023-01-24 10:35:00,654.94,654.94,651.96,654.5,2085.0,654.94,654.94,651.96,654.5,2085.0
2023-01-24 10:40:00,654.19,654.19,653.96,653.98,400.0,654.19,654.19,653.96,653.98,400.0
2023-01-24 10:45:00,654.52,654.94,653.79,654.5,1500.0,654.52,654.94,653.79,654.5,1500.0
2023-01-24 10:50:00,653.7,653.7,653.01,653.01,300.0,653.7,653.7,653.01,653.01,300.0
2023-01-24 10:55:00,652.99,654.54,652.98,654.02,2259.0,652.99,654.54,652.98,654.02,2259.0
2023-01-24 11:00:00,653.91,653.91,653.9,653.91,100.0,653.91,653.91,653.9,653.91,100.0
2023-01-24 11:05:00,654.01,654.01,651.01,651.24,1318.0,654.01,654.01,651.01,651.24,1318.0
2023-01-24 11:10:00,650.99,650.99,650.29,650.29,300.0,650.99,650.99,650.29,650.29,300.0
2023-01-24 11:15:00,650.38,650.38,650.28,650.32,300.0,650.38,650.38,650.28,650.32,300.0
2023-01-24 11:20:00,650.32,651.23,649.81,649.81,1114.0,650.32,651.23,649.81,649.81,1114.0
2023-01-24 11:25:00,649.57,649.94,648.0,649.76,1605.0,649.57,649.94,648.0,649.76,1605.0
2023-01-24 11:30:00,648.45,648.45,648.44,648.45,100.0,648.45,648.45,648.44,648.45,100.0
2023-01-24 11:35:00,648.38,648.74,648.12,648.22,500.0,648.38,648.74,648.12,648.22,500.0
2023-01-24 11:40:00,650.13,650.13,648.64,648.64,300.0,650.13,650.13,648.64,648.64,300.0
2023-01-24 11:45:00,648.0,648.0,646.3,647.07,1893.0,648.0,648.0,646.3,647.07,1893.0
2023-01-24 11:50:00,648.26,648.26,647.67,647.67,1100.0,648.26,648.26,647.67,647.67,1100.0
2023-01-24 11:55:00,648.32,648.32,648.32,648.32,100.0,648.32,648.32,648.32,648.32,100.0
2023-01-24 12:00:00,647.86,647.86,647.86,647.86,100.0,647.86,647.86,647.86,647.86,100.0
2023-01-24 12:05:00,646.84,649.36,646.83,649.34,645.0,646.84,649.36,646.83,649.34,645.0
2023-01-24 12:10:00,649.34,649.34,649.34,649.34,0.0,649.34,649.34,649.34,649.34,0.0
2023-01-24 12:15:00,648.8,650.03,646.69,646.69,1569.0,648.8,650.03,646.69,646.69,1569.0
2023-01-24 12:20:00,646.83,646.83,643.86,643.86,1400.0,646.83,646.83,643.86,643.86,1400.0
2023-01-24 12:25:00,642.77,644.31,642.77,643.68,716.0,642.77,644.31,642.77,643.68,716.0
2023-01-24 12:30:00,643.68,643.68,643.68,643.68,0.0,643.68,643.68,643.68,643.68,0.0
2023-01-24 12:35:00,643.8,643.8,643.8,643.8,100.0,643.8,643.8,643.8,643.8,100.0
2023-01-24 12:40:00,646.45,646.45,645.0,645.0,300.0,646.45,646.45,645.0,645.0,300.0
2023-01-24 12:45:00,645.14,645.92,643.88,644.61,2873.0,645.14,645.92,643.88,644.61,2873.0
2023-01-24 12:50:00,645.79,647.96,645.0,646.67,1000.0,645.79,647.96,645.0,646.67,1000.0
2023-01-24 12:55:00,646.5,646.94,645.06,646.94,600.0,646.5,646.94,645.06,646.94,600.0
2023-01-24 13:00:00,647.74,647.74,643.96,644.21,600.0,647.74,647.74,643.96,644.21,600.0
2023-01-24 13:05:00,644.32,644.94,643.5,644.94,714.0,644.32,644.94,643.5,644.94,714.0
2023-01-24 13:10:00,645.0,645.0,645.0,645.0,300.0,645.0,645.0,645.0,645.0,300.0
2023-01-24 13:15:00,645.0,645.0,645.0,645.0,0.0,645.0,645.0,645.0,645.0,0.0
2023-01-24 13:20:00,644.77,645.0,641.0,644.1,12301.0,644.77,645.0,641.0,644.1,12301.0
2023-01-24 13:25:00,645.0,646.71,644.81,645.81,2475.0,645.0,646.71,644.81,645.81,2475.0
2023-01-24 13:30:00,644.95,645.02,643.34,644.94,3070.0,644.95,645.02,643.34,644.94,3070.0
2023-01-24 13:35:00,645.0,645.0,645.0,645.0,100.0,645.0,645.0,645.0,645.0,100.0
2023-01-24 13:40:00,641.54,641.54,640.2,640.21,408.0,641.54,641.54,640.2,640.21,408.0
2023-01-24 13:45:00,639.63,639.63,638.0,638.78,900.0,639.63,639.63,638.0,638.78,900.0
2023-01-24 13:50:00,638.78,638.78,638.78,638.78,100.0,638.78,638.78,638.78,638.78,100.0
2023-01-24 13:55:00,639.43,641.63,639.43,641.63,400.0,639.43,641.63,639.43,641.63,400.0
2023-01-24 14:00:00,644.4,644.4,643.21,644.35,400.0,644.4,644.4,643.21,644.35,400.0
2023-01-24 14:05:00,644.4,645.0,642.36,642.36,316.0,644.4,645.0,642.36,642.36,316.0
2023-01-24 14:10:00,645.07,645.97,645.0,645.97,417.0,645.07,645.97,645.0,645.97,417.0
2023-01-24 14:15:00,645.0,645.8,644.73,644.95,1005.0,645.0,645.8,644.73,644.95,1005.0
2023-01-24 14:20:00,644.27,644.27,644.06,644.06,200.0,644.27,644.27,644.06,644.06,200.0
2023-01-24 14:25:00,644.06,644.06,644.06,644.06,0.0,644.06,644.06,644.06,644.06,0.0
2023-01-24 14:30:00,644.69,645.43,644.05,645.43,1600.0,644.69,645.43,644.05,645.43,1600.0
2023-01-24 14:35:00,645.0,645.09,644.12,644.13,900.0,645.0,645.09,644.12,644.13,900.0
2023-01-24 14:40:00,643.54,643.65,642.97,642.98,300.0,643.54,643.65,642.97,642.98,300.0
2023-01-24 14:45:00,642.98,644.36,641.8,643.12,2000.0,642.98,644.36,641.8,643.12,2000.0
2023-01-24 14:50:00,643.02,643.26,642.15,642.15,1100.0,643.02,643.26,642.15,642.15,1100.0
2023-01-24 14:55:00,643.45,643.45,642.1,642.2,600.0,643.45,643.45,642.1,642.2,600.0
2023-01-24 15:00:00,641.93,642.08,640.47,640.47,1000.0,641.93,642.08,640.47,640.47,1000.0
2023-01-24 15:05:00,640.88,641.73,639.33,641.73,1157.0,640.88,641.73,639.33,641.73,1157.0
2023-01-24 15:10:00,642.51,642.51,642.51,642.51,100.0,642.51,642.51,642.51,642.51,100.0
2023-01-24 15:15:00,643.08,643.12,642.93,643.12,300.0,643.08,643.12,642.93,643.12,300.0
2023-01-24 15:20:00,642.98,643.17,642.97,643.17,500.0,642.98,643.17,642.97,643.17,500.0
2023-01-24 15:25:00,642.56,643.37,641.98,643.36,1505.0,642.56,643.37,641.98,643.36,1505.0
2023-01-24 15:30:00,642.85,642.85,639.25,639.25,1300.0,642.85,642.85,639.25,639.25,1300.0
2023-01-24 15:35:00,639.79,640.72,639.67,640.72,600.0,639.79,640.72,639.67,640.72,600.0
2023-01-24 15:40:00,640.9,641.74,640.53,641.17,1530.0,640.9,641.74,640.53,641.17,1530.0
2023-01-24 15:45:00,640.55,641.85,638.42,641.13,4808.0,640.55,641.85,638.42,641.13,4808.0
2023-01-24 15:50:00,641.4,643.01,640.05,640.05,9015.0,641.4,643.01,640.05,640.05,9015.0
2023-01-24 15:55:00,640.3,641.31,639.78,641.27,16596.0,640.3,641.31,639.78,641.27,16596.0
2023-01-25 09:30:00,627.82,627.82,627.82,627.82,1771.0,627.82,627.82,627.82,627.82,1771.0
2023-01-25 09:35:00,622.35,624.45,621.43,622.53,2200.0,622.35,624.45,621.43,622.53,2200.0
2023-01-25 09:40:00,626.4,626.4,622.14,623.33,1100.0,626.4,626.4,622.14,623.33,1100.0
2023-01-25 09:45:00,620.44,620.44,618.34,619.84,583.0,620.44,620.44,618.34,619.84,583.0
2023-01-25 09:50:00,618.15,619.49,618.15,619.49,802.0,618.15,619.49,618.15,619.49,802.0
2023-01-25 09:55:00,620.45,620.46,614.87,616.54,699.0,620.45,620.46,614.87,616.54,699.0
2023-01-25 10:00:00,613.58,620.01,610.66,620.01,2400.0,613.58,620.01,610.66,620.01,2400.0
2023-01-25 10:05:00,623.45,625.98,623.45,625.98,400.0,623.45,625.98,623.45,625.98,400.0
2023-01-25 10:10:00,626.64,626.64,626.64,626.64,100.0,626.64,626.64,626.64,626.64,100.0
2023-01-25 10:15:00,626.64,629.8,626.64,629.8,369.0,626.64,629.8,626.64,629.8,369.0
2023-01-25 10:20:00,631.8,633.21,631.8,633.21,600.0,631.8,633.21,631.8,633.21,600.0
2023-01-25 10:25:00,633.67,633.67,633.66,633.67,200.0,633.67,633.67,633.66,633.67,200.0
2023-01-25 10:30:00,634.73,638.18,634.73,635.6,753.0,634.73,638.18,634.73,635.6,753.0
2023-01-25 10:35:00,634.11,634.11,632.71,632.72,300.0,634.11,634.11,632.71,632.72,300.0
2023-01-25 10:40:00,632.96,632.96,632.96,632.96,100.0,632.96,632.96,632.96,632.96,100.0
2023-01-25 10:45:00,632.96,633.95,632.96,633.08,400.0,632.96,633.95,632.96,633.08,400.0
2023-01-25 10:50:00,633.08,633.08,632.02,632.49,500.0,633.08,633.08,632.02,632.49,500.0
2023-01-25 10:55:00,632.6,632.6,632.09,632.09,700.0,632.6,632.6,632.09,632.09,700.0
2023-01-25 11:00:00,632.37,632.38,632.36,632.38,600.0,632.37,632.38,632.36,632.38,600.0
2023-01-25 11:05:00,632.96,633.7,632.64,632.64,633.0,632.96,633.7,632.64,632.64,633.0
2023-01-25 11:10:00,632.64,633.27,632.22,632.23,1000.0,632.64,633.27,632.22,632.23,1000.0
2023-01-25 11:15:00,632.23,633.74,632.22,633.74,400.0,632.23,633.74,632.22,633.74,400.0
2023-01-25 11:20:00,633.83,634.95,633.82,634.62,500.0,633.83,634.95,633.82,634.62,500.0
2023-01-25 11:25:00,636.33,636.55,635.66,635.98,605.0,636.33,636.55,635.66,635.98,605.0
2023-01-25 11:30:00,635.98,635.98,635.98,635.98,100.0,635.98,635.98,635.98,635.98,100.0
2023-01-25 11:35:00,636.06,637.15,636.05,636.26,500.0,636.06,637.15,636.05,636.26,500.0
2023-01-25 11:40:00,637.32,637.32,635.38,635.76,1482.0,637.32,637.32,635.38,635.76,1482.0
2023-01-25 11:45:00,635.57,636.81,635.57,636.81,200.0,635.57,636.81,635.57,636.81,200.0
2023-01-25 11:50:00,637.41,637.41,637.4,637.41,100.0,637.41,637.41,637.4,637.41,100.0
2023-01-25 11:55:00,640.6,641.45,639.38,639.45,600.0,640.6,641.45,639.38,639.45,600.0
2023-01-25 12:00:00,639.31,639.45,638.91,639.45,800.0,639.31,639.45,638.91,639.45,800.0
2023-01-25 12:05:00,639.17,639.51,638.06,638.07,1600.0,639.17,639.51,638.06,638.07,1600.0
2023-01-25 12:10:00,638.66,638.66,638.52,638.52,200.0,638.66,638.66,638.52,638.52,200.0
2023-01-25 12:15:00,638.52,638.53,636.33,636.55,400.0,638.52,638.53,636.33,636.55,400.0
2023-01-25 12:20:00,637.33,638.0,637.32,637.68,800.0,637.33,638.0,637.32,637.68,800.0
2023-01-25 12:25:00,637.68,637.68,637.68,637.68,0.0,637.68,637.68,637.68,637.68,0.0
2023-01-25 12:30:00,637.54,637.55,636.64,637.04,1000.0,637.54,637.55,636.64,637.04,1000.0
2023-01-25 12:35:00,637.0,637.14,636.54,636.54,600.0,637.0,637.14,636.54,636.54,600.0
2023-01-25 12:40:00,636.61,636.75,635.54,635.54,800.0,636.61,636.75,635.54,635.54,800.0
2023-01-25 12:45:00,635.57,635.64,635.56,635.64,300.0,635.57,635.64,635.56,635.64,300.0
2023-01-25 12:50:00,635.06,635.06,633.44,633.44,1000.0,635.06,635.06,633.44,633.44,1000.0
2023-01-25 12:55:00,633.17,635.55,633.16,634.74,1300.0,633.17,635.55,633.16,634.74,1300.0
2023-01-25 13:00:00,634.96,635.36,634.47,635.36,700.0,634.96,635.36,634.47,635.36,700.0
2023-01-25 13:05:00,635.13,635.48,635.13,635.15,500.0,635.13,635.48,635.13,635.15,500.0
2023-01-25 13:10:00,635.64,636.26,635.55,636.2,1320.0,635.64,636.26,635.55,636.2,1320.0
2023-01-25 13:15:00,635.36,635.54,635.07,635.07,500.0,635.36,635.54,635.07,635.07,500.0
2023-01-25 13:20:00,635.1,635.1,635.0,635.0,200.0,635.1,635.1,635.0,635.0,200.0
2023-01-25 13:25:00,635.13,636.05,635.12,635.38,1150.0,635.13,636.05,635.12,635.38,1150.0
2023-01-25 13:30:00,636.0,636.32,635.61,635.62,1408.0,636.0,636.32,635.61,635.62,1408.0
2023-01-25 13:35:00,636.02,636.19,636.0,636.0,500.0,636.02,636.19,636.0,636.0,500.0
2023-01-25 13:40:00,635.31,635.31,634.92,634.93,300.0,635.31,635.31,634.92,634.93,300.0
2023-01-25 13:45:00,635.73,636.13,635.73,636.12,900.0,635.73,636.13,635.73,636.12,900.0
2023-01-25 13:50:00,638.63,638.64,638.63,638.63,100.0,638.63,638.64,638.63,638.63,100.0
2023-01-25 13:55:00,635.73,636.29,635.73,636.29,300.0,635.73,636.29,635.73,636.29,300.0
2023-01-25 14:00:00,635.99,635.99,635.85,635.85,500.0,635.99,635.99,635.85,635.85,500.0
2023-01-25 14:05:00,637.26,639.13,637.06,639.13,827.0,637.26,639.13,637.06,639.13,827.0
2023-01-25 14:10:00,640.24,641.03,640.16,640.23,900.0,640.24,641.03,640.16,640.23,900.0
2023-01-25 14:15:00,640.22,641.02,639.44,640.97,600.0,640.22,641.02,639.44,640.97,600.0
2023-01-25 14:20:00,641.5,642.2,640.97,641.15,2905.0,641.5,642.2,640.97,641.15,2905.0
2023-01-25 14:25:00,640.27,641.01,640.0,641.01,1268.0,640.27,641.01,640.0,641.01,1268.0
2023-01-25 14:30:00,640.82,640.82,640.08,640.08,315.0,640.82,640.82,640.08,640.08,315.0
2023-01-25 14:35:00,640.49,640.49,640.49,640.49,100.0,640.49,640.49,640.49,640.49,100.0
2023-01-25 14:40:00,640.49,640.49,640.49,640.49,0.0,640.49,640.49,640.49,640.49,0.0
2023-01-25 14:45:00,641.55,641.55,640.96,641.0,400.0,641.55,641.55,640.96,641.0,400.0
2023-01-25 14:50:00,641.59,641.85,641.59,641.68,735.0,641.59,641.85,641.59,641.68,735.0
2023-01-25 14:55:00,642.13,642.13,640.28,640.29,1863.0,642.13,642.13,640.28,640.29,1863.0
2023-01-25 15:00:00,640.78,641.62,640.78,641.62,400.0,640.78,641.62,640.78,641.62,400.0
2023-01-25 15:05:00,642.73,643.18,642.72,643.05,1100.0,642.73,643.18,642.72,643.05,1100.0
2023-01-25 15:10:00,643.3,643.42,642.54,642.54,500.0,643.3,643.42,642.54,642.54,500.0
2023-01-25 15:15:00,642.24,642.9,641.35,641.9,1365.0,642.24,642.9,641.35,641.9,1365.0
2023-01-25 15:20:00,642.18,642.18,642.17,642.18,100.0,642.18,642.18,642.17,642.18,100.0
2023-01-25 15:25:00,641.98,642.23,641.93,642.02,945.0,641.98,642.23,641.93,642.02,945.0
2023-01-25 15:30:00,642.16,643.11,642.01,643.11,1625.0,642.16,643.11,642.01,643.11,1625.0
2023-01-25 15:35:00,642.85,645.57,642.19,645.57,2428.0,642.85,645.57,642.19,645.57,2428.0
2023-01-25 15:40:00,645.8,646.38,644.61,644.61,1805.0,645.8,646.38,644.61,644.61,1805.0
2023-01-25 15:45:00,644.58,644.91,643.67,643.74,1500.0,644.58,644.91,643.67,643.74,1500.0
2023-01-25 15:50:00,643.75,643.79,641.95,642.47,3159.0,643.75,643.79,641.95,642.47,3159.0
2023-01-25 15:55:00,642.81,645.2,642.64,642.64,8405.0,642.81,645.2,642.64,642.64,8405.0
2023-01-26 09:30:00,646.65,646.65,646.65,646.65,592.0,646.65,646.65,646.65,646.65,592.0
2023-01-26 09:35:00,646.65,646.65,646.65,646.65,0.0,646.65,646.65,646.65,646.65,0.0
2023-01-26 09:40:00,646.65,646.65,646.65,646.65,0.0,646.65,646.65,646.65,646.65,0.0
2023-01-26 09:45:00,648.56,648.89,646.03,648.89,948.0,648.56,648.89,646.03,648.89,948.0
2023-01-26 09:50:00,647.01,647.04,643.77,645.43,1525.0,647.01,647.04,643.77,645.43,1525.0
2023-01-26 09:55:00,645.43,645.43,645.43,645.43,0.0,645.43,645.43,645.43,645.43,0.0
2023-01-26 10:00:00,644.46,644.46,640.53,641.37,1612.0,644.46,644.46,640.53,641.37,1612.0
2023-01-26 10:05:00,640.82,641.66,640.81,641.66,300.0,640.82,641.66,640.81,641.66,300.0
2023-01-26 10:10:00,640.93,647.4,640.76,646.72,2106.0,640.93,647.4,640.76,646.72,2106.0
2023-01-26 10:15:00,645.21,647.61,644.71,646.04,1807.0,645.21,647.61,644.71,646.04,1807.0
2023-01-26 10:20:00,646.89,647.03,645.82,647.03,444.0,646.89,647.03,645.82,647.03,444.0
2023-01-26 10:25:00,646.86,646.86,645.44,645.45,2300.0,646.86,646.86,645.44,645.45,2300.0
2023-01-26 10:30:00,645.73,647.98,645.38,647.98,900.0,645.73,647.98,645.38,647.98,900.0
2023-01-26 10:35:00,645.64,645.64,644.71,644.71,206.0,645.64,645.64,644.71,644.71,206.0
2023-01-26 10:40:00,644.71,644.71,644.71,644.71,0.0,644.71,644.71,644.71,644.71,0.0
2023-01-26 10:45:00,646.17,646.17,646.17,646.17,100.0,646.17,646.17,646.17,646.17,100.0
2023-01-26 10:50:00,644.23,644.23,643.64,643.64,400.0,644.23,644.23,643.64,643.64,400.0
2023-01-26 10:55:00,643.64,643.64,643.64,643.64,0.0,643.64,643.64,643.64,643.64,0.0
2023-01-26 11:00:00,640.12,641.87,639.75,641.87,800.0,640.12,641.87,639.75,641.87,800.0
2023-01-26 11:05:00,641.86,642.08,641.42,642.08,621.0,641.86,642.08,641.42,642.08,621.0
2023-01-26 11:10:00,642.09,642.92,642.09,642.92,300.0,642.09,642.92,642.09,642.92,300.0
2023-01-26 11:15:00,642.41,642.58,640.05,640.77,1692.0,642.41,642.58,640.05,640.77,1692.0
2023-01-26 11:20:00,640.07,640.1,639.64,639.64,400.0,640.07,640.1,639.64,639.64,400.0
2023-01-26 11:25:00,638.06,638.06,637.21,637.57,400.0,638.06,638.06,637.21,637.57,400.0
2023-01-26 11:30:00,638.63,639.18,638.22,638.83,1555.0,638.63,639.18,638.22,638.83,1555.0
2023-01-26 11:35:00,639.82,640.0,639.03,639.6,500.0,639.82,640.0,639.03,639.6,500.0
2023-01-26 11:40:00,639.78,640.0,638.62,639.14,800.0,639.78,640.0,638.62,639.14,800.0
2023-01-26 11:45:00,640.34,640.46,640.33,640.46,200.0,640.34,640.46,640.33,640.46,200.0
2023-01-26 11:50:00,638.7,638.7,638.23,638.4,600.0,638.7,638.7,638.23,638.4,600.0
2023-01-26 11:55:00,638.2,638.79,638.2,638.79,739.0,638.2,638.79,638.2,638.79,739.0
2023-01-26 12:00:00,638.79,638.79,638.79,638.79,0.0,638.79,638.79,638.79,638.79,0.0
2023-01-26 12:05:00,637.27,638.09,637.27,637.84,700.0,637.27,638.09,637.27,637.84,700.0
2023-01-26 12:10:00,637.84,638.4,636.55,637.31,2100.0,637.84,638.4,636.55,637.31,2100.0
2023-01-26 12:15:00,636.54,636.54,635.44,636.27,2300.0,636.54,636.54,635.44,636.27,2300.0
2023-01-26 12:20:00,633.85,634.74,633.56,633.56,400.0,633.85,634.74,633.56,633.56,400.0
2023-01-26 12:25:00,633.8,633.8,632.86,633.13,300.0,633.8,633.8,632.86,633.13,300.0
2023-01-26 12:30:00,632.97,633.91,632.09,633.16,2270.0,632.97,633.91,632.09,633.16,2270.0
2023-01-26 12:35:00,633.18,636.25,633.16,635.99,3600.0,633.18,636.25,633.16,635.99,3600.0
2023-01-26 12:40:00,636.45,636.49,635.34,635.34,1200.0,636.45,636.49,635.34,635.34,1200.0
2023-01-26 12:45:00,635.33,635.33,633.68,633.69,700.0,635.33,635.33,633.68,633.69,700.0
2023-01-26 12:50:00,633.24,634.11,632.97,633.8,1001.0,633.24,634.11,632.97,633.8,1001.0
2023-01-26 12:55:00,634.36,636.41,634.08,636.41,1617.0,634.36,636.41,634.08,636.41,1617.0
2023-01-26 13:00:00,636.5,637.27,635.41,636.9,960.0,636.5,637.27,635.41,636.9,960.0
2023-01-26 13:05:00,636.45,636.45,636.44,636.45,400.0,636.45,636.45,636.44,636.45,400.0
2023-01-26 13:10:00,636.4,636.4,635.88,636.14,500.0,636.4,636.4,635.88,636.14,500.0
2023-01-26 13:15:00,636.56,637.65,636.56,637.65,300.0,636.56,637.65,636.56,637.65,300.0
2023-01-26 13:20:00,637.9,639.62,637.9,639.44,1100.0,637.9,639.62,637.9,639.44,1100.0
2023-01-26 13:25:00,638.23,638.23,638.23,638.23,150.0,638.23,638.23,638.23,638.23,150.0
2023-01-26 13:30:00,639.12,639.13,639.12,639.13,300.0,639.12,639.13,639.12,639.13,300.0
2023-01-26 13:35:00,639.15,639.15,637.31,637.79,1400.0,639.15,639.15,637.31,637.79,1400.0
2023-01-26 13:40:00,636.97,638.53,636.74,638.53,700.0,636.97,638.53,636.74,638.53,700.0
2023-01-26 13:45:00,638.83,639.83,638.36,638.36,3138.0,638.83,639.83,638.36,638.36,3138.0
2023-01-26 13:50:00,638.37,638.37,637.86,638.35,530.0,638.37,638.37,637.86,638.35,530.0
2023-01-26 13:55:00,638.08,639.94,637.41,639.76,2599.0,638.08,639.94,637.41,639.76,2599.0
2023-01-26 14:00:00,639.72,640.51,639.72,640.51,300.0,639.72,640.51,639.72,640.51,300.0
2023-01-26 14:05:00,640.25,642.52,640.25,641.67,3120.0,640.25,642.52,640.25,641.67,3120.0
2023-01-26 14:10:00,641.21,641.21,640.72,640.75,600.0,641.21,641.21,640.72,640.75,600.0
2023-01-26 14:15:00,641.41,641.41,640.94,640.98,822.0,641.41,641.41,640.94,640.98,822.0
2023-01-26 14:20:00,640.8,641.35,640.37,640.95,1049.0,640.8,641.35,640.37,640.95,1049.0
2023-01-26 14:25:00,640.25,640.52,640.25,640.38,1030.0,640.25,640.52,640.25,640.38,1030.0
2023-01-26 14:30:00,640.34,641.93,639.68,641.44,2000.0,640.34,641.93,639.68,641.44,2000.0
2023-01-26 14:35:00,642.06,643.58,642.06,643.58,3407.0,642.06,643.58,642.06,643.58,3407.0
2023-01-26 14:40:00,643.41,643.42,640.71,641.7,1400.0,643.41,643.42,640.71,641.7,1400.0
2023-01-26 14:45:00,641.05,641.05,640.35,640.68,400.0,641.05,641.05,640.35,640.68,400.0
2023-01-26 14:50:00,640.25,640.27,639.33,639.38,500.0,640.25,640.27,639.33,639.38,500.0
2023-01-26 14:55:00,640.92,641.14,639.99,640.24,1619.0,640.92,641.14,639.99,640.24,1619.0
2023-01-26 15:00:00,641.06,641.06,640.24,640.24,1550.0,641.06,641.06,640.24,640.24,1550.0
2023-01-26 15:05:00,640.51,641.14,640.49,641.13,600.0,640.51,641.14,640.49,641.13,600.0
2023-01-26 15:10:00,641.21,642.69,640.57,640.83,5214.0,641.21,642.69,640.57,640.83,5214.0
2023-01-26 15:15:00,641.8,641.8,641.07,641.07,200.0,641.8,641.8,641.07,641.07,200.0
2023-01-26 15:20:00,641.0,641.27,640.95,641.2,400.0,641.0,641.27,640.95,641.2,400.0
2023-01-26 15:25:00,641.18,641.18,640.15,640.95,700.0,641.18,641.18,640.15,640.95,700.0
2023-01-26 15:30:00,640.43,641.44,639.78,640.6,2965.0,640.43,641.44,639.78,640.6,2965.0
2023-01-26 15:35:00,640.69,642.07,640.04,642.07,2442.0,640.69,642.07,640.04,642.07,2442.0
2023-01-26 15:40:00,642.21,642.28,641.03,641.04,1554.0,642.21,642.28,641.03,641.04,1554.0
2023-01-26 15:45:00,641.05,642.59,640.83,641.79,3888.0,641.05,642.59,640.83,641.79,3888.0
2023-01-26 15:50:00,642.33,642.48,641.58,642.47,3118.0,642.33,642.48,641.58,642.47,3118.0
2023-01-26 15:55:00,641.79,646.18,641.49,646.03,10965.0,641.79,646.18,641.49,646.03,10965.0
2023-01-27 09:30:00,623.79,623.79,618.93,618.93,300.0,623.79,623.79,618.93,618.93,300.0
2023-01-27 09:35:00,618.06,633.91,617.35,629.49,5755.0,618.06,633.91,617.35,629.49,5755.0
2023-01-27 09:40:00,629.49,648.5,629.19,648.5,2400.0,629.49,648.5,629.19,648.5,2400.0
2023-01-27 09:45:00,651.46,660.0,649.24,656.43,4600.0,651.46,660.0,649.24,656.43,4600.0
2023-01-27 09:50:00,656.48,656.48,653.0,654.84,3122.0,656.48,656.48,653.0,654.84,3122.0
2023-01-27 09:55:00,658.5,676.98,655.02,655.58,6100.0,658.5,676.98,655.02,655.58,6100.0
2023-01-27 10:00:00,655.58,664.1,655.07,663.0,2206.0,655.58,664.1,655.07,663.0,2206.0
2023-01-27 10:05:00,666.63,666.63,658.15,659.5,2500.0,666.63,666.63,658.15,659.5,2500.0
2023-01-27 10:10:00,658.14,658.85,657.0,657.64,400.0,658.14,658.85,657.0,657.64,400.0
2023-01-27 10:15:00,659.22,659.22,649.86,652.53,5800.0,659.22,659.22,649.86,652.53,5800.0
2023-01-27 10:20:00,656.86,658.83,650.01,656.65,2518.0,656.86,658.83,650.01,656.65,2518.0
2023-01-27 10:25:00,656.26,658.82,655.08,657.3,2823.0,656.26,658.82,655.08,657.3,2823.0
2023-01-27 10:30:00,656.91,659.22,652.94,656.34,4650.0,656.91,659.22,652.94,656.34,4650.0
2023-01-27 10:35:00,653.39,656.67,651.91,654.58,1651.0,653.39,656.67,651.91,654.58,1651.0
2023-01-27 10:40:00,653.18,654.63,648.28,652.74,3458.0,653.18,654.63,648.28,652.74,3458.0
2023-01-27 10:45:00,654.75,654.75,646.47,646.98,2738.0,654.75,654.75,646.47,646.98,2738.0
2023-01-27 10:50:00,646.98,652.47,646.98,650.35,3303.0,646.98,652.47,646.98,650.35,3303.0
2023-01-27 10:55:00,652.11,660.63,652.11,656.87,1450.0,652.11,660.63,652.11,656.87,1450.0
2023-01-27 11:00:00,655.26,655.26,650.4,654.32,2550.0,655.26,655.26,650.4,654.32,2550.0
2023-01-27 11:05:00,652.8,653.39,650.59,650.88,1657.0,652.8,653.39,650.59,650.88,1657.0
2023-01-27 11:10:00,650.21,652.78,649.4,650.81,1500.0,650.21,652.78,649.4,650.81,1500.0
2023-01-27 11:15:00,650.83,650.83,650.82,650.83,400.0,650.83,650.83,650.82,650.83,400.0
2023-01-27 11:20:00,650.83,654.45,650.71,653.39,2290.0,650.83,654.45,650.71,653.39,2290.0
2023-01-27 11:25:00,652.84,656.88,652.84,656.88,1350.0,652.84,656.88,652.84,656.88,1350.0
2023-01-27 11:30:00,656.39,656.89,653.77,654.98,400.0,656.39,656.89,653.77,654.98,400.0
2023-01-27 11:35:00,656.57,656.57,653.56,653.88,2200.0,656.57,656.57,653.56,653.88,2200.0
2023-01-27 11:40:00,653.88,653.88,653.87,653.88,200.0,653.88,653.88,653.87,653.88,200.0
2023-01-27 11:45:00,652.98,655.87,652.98,655.77,2801.0,652.98,655.87,652.98,655.77,2801.0
2023-01-27 11:50:00,655.0,658.02,655.0,655.95,800.0,655.0,658.02,655.0,655.95,800.0
2023-01-27 11:55:00,656.5,658.77,656.5,658.75,1233.0,656.5,658.77,656.5,658.75,1233.0
2023-01-27 12:00:00,658.67,659.55,657.73,658.61,1513.0,658.67,659.55,657.73,658.61,1513.0
2023-01-27 12:05:00,658.6,658.6,655.7,655.7,10301.0,658.6,658.6,655.7,655.7,10301.0
2023-01-27 12:10:00,655.7,655.7,655.7,655.7,0.0,655.7,655.7,655.7,655.7,0.0
2023-01-27 12:15:00,657.96,658.25,657.07,657.75,1000.0,657.96,658.25,657.07,657.75,1000.0
2023-01-27 12:20:00,657.72,657.72,656.82,656.82,900.0,657.72,657.72,656.82,656.82,900.0
2023-01-27 12:25:00,657.12,660.61,657.1,660.61,1700.0,657.12,660.61,657.1,660.61,1700.0
2023-01-27 12:30:00,660.45,664.48,660.45,664.47,1000.0,660.45,664.48,660.45,664.47,1000.0
2023-01-27 12:35:00,663.49,663.5,663.49,663.49,400.0,663.49,663.5,663.49,663.49,400.0
2023-01-27 12:40:00,663.54,664.95,663.54,664.64,813.0,663.54,664.95,663.54,664.64,813.0
2023-01-27 12:45:00,664.64,664.64,664.64,664.64,0.0,664.64,664.64,664.64,664.64,0.0
2023-01-27 12:50:00,664.61,666.5,662.75,662.75,2268.0,664.61,666.5,662.75,662.75,2268.0
2023-01-27 12:55:00,661.39,662.73,661.17,662.73,650.0,661.39,662.73,661.17,662.73,650.0
2023-01-27 13:00:00,661.39,661.96,660.46,660.47,619.0,661.39,661.96,660.46,660.47,619.0
2023-01-27 13:05:00,660.47,660.47,660.47,660.47,0.0,660.47,660.47,660.47,660.47,0.0
2023-01-27 13:10:00,658.84,658.84,658.83,658.84,100.0,658.84,658.84,658.83,658.84,100.0
2023-01-27 13:15:00,659.04,660.73,659.03,659.69,1000.0,659.04,660.73,659.03,659.69,1000.0
2023-01-27 13:20:00,661.15,661.15,661.15,661.15,100.0,661.15,661.15,661.15,661.15,100.0
2023-01-27 13:25:00,661.15,661.15,661.15,661.15,0.0,661.15,661.15,661.15,661.15,0.0
2023-01-27 13:30:00,661.4,661.4,661.4,661.4,100.0,661.4,661.4,661.4,661.4,100.0
2023-01-27 13:35:00,661.67,661.67,659.96,660.97,300.0,661.67,661.67,659.96,660.97,300.0
2023-01-27 13:40:00,660.01,660.32,656.44,658.1,3173.0,660.01,660.32,656.44,658.1,3173.0
2023-01-27 13:45:00,659.64,659.64,659.64,659.64,100.0,659.64,659.64,659.64,659.64,100.0
2023-01-27 13:50:00,659.77,659.77,659.28,659.28,1100.0,659.77,659.77,659.28,659.28,1100.0
2023-01-27 13:55:00,659.5,659.5,659.5,659.5,100.0,659.5,659.5,659.5,659.5,100.0
2023-01-27 14:00:00,658.63,658.9,656.58,656.58,900.0,658.63,658.9,656.58,656.58,900.0
2023-01-27 14:05:00,655.8,658.08,655.8,658.08,700.0,655.8,658.08,655.8,658.08,700.0
2023-01-27 14:10:00,657.89,659.86,657.73,659.86,1496.0,657.89,659.86,657.73,659.86,1496.0
2023-01-27 14:15:00,660.77,660.77,660.77,660.77,100.0,660.77,660.77,660.77,660.77,100.0
2023-01-27 14:20:00,659.15,660.02,658.18,658.54,1600.0,659.15,660.02,658.18,658.54,1600.0
2023-01-27 14:25:00,659.18,659.4,657.28,658.22,1900.0,659.18,659.4,657.28,658.22,1900.0
2023-01-27 14:30:00,659.08,659.08,658.55,658.56,200.0,659.08,659.08,658.55,658.56,200.0
2023-01-27 14:35:00,658.58,660.15,658.57,660.15,915.0,658.58,660.15,658.57,660.15,915.0
2023-01-27 14:40:00,660.67,660.67,660.67,660.67,100.0,660.67,660.67,660.67,660.67,100.0
2023-01-27 14:45:00,660.04,660.04,658.54,659.33,1141.0,660.04,660.04,658.54,659.33,1141.0
2023-01-27 14:50:00,659.27,659.28,658.76,658.76,600.0,659.27,659.28,658.76,658.76,600.0
2023-01-27 14:55:00,658.76,658.76,658.76,658.76,0.0,658.76,658.76,658.76,658.76,0.0
2023-01-27 15:00:00,658.76,658.76,658.76,658.76,0.0,658.76,658.76,658.76,658.76,0.0
2023-01-27 15:05:00,659.07,660.57,659.07,660.52,1100.0,659.07,660.57,659.07,660.52,1100.0
2023-01-27 15:10:00,660.03,662.31,660.03,661.93,900.0,660.03,662.31,660.03,661.93,900.0
2023-01-27 15:15:00,661.46,661.8,660.97,660.98,1800.0,661.46,661.8,660.97,660.98,1800.0
2023-01-27 15:20:00,660.76,663.02,660.76,663.01,700.0,660.76,663.02,660.76,663.01,700.0
2023-01-27 15:25:00,664.71,664.71,663.1,663.53,400.0,664.71,664.71,663.1,663.53,400.0
2023-01-27 15:30:00,664.13,664.13,661.33,662.12,2000.0,664.13,664.13,661.33,662.12,2000.0
2023-01-27 15:35:00,662.77,662.77,661.22,661.58,1600.0,662.77,662.77,661.22,661.58,1600.0
2023-01-27 15:40:00,661.54,662.41,661.15,661.48,2835.0,661.54,662.41,661.15,661.48,2835.0
2023-01-27 15:45:00,661.88,662.62,660.67,661.69,4531.0,661.88,662.62,660.67,661.69,4531.0
2023-01-27 15:50:00,661.7,662.08,659.91,662.08,7372.0,661.7,662.08,659.91,662.08,7372.0
2023-01-27 15:55:00,662.01,662.84,659.27,660.13,16185.0,662.01,662.84,659.27,660.13,16185.0
2023-01-30 09:30:00,658.12,658.12,654.11,654.11,1033.0,658.12,658.12,654.11,654.11,1033.0
2023-01-30 09:35:00,657.22,657.94,655.34,655.37,1622.0,657.22,657.94,655.34,655.37,1622.0
2023-01-30 09:40:00,654.94,655.95,652.45,655.95,600.0,654.94,655.95,652.45,655.95,600.0
2023-01-30 09:45:00,655.75,656.72,655.75,655.95,1034.0,655.75,656.72,655.75,655.95,1034.0
2023-01-30 09:50:00,656.33,657.76,654.01,655.85,3950.0,656.33,657.76,654.01,655.85,3950.0
2023-01-30 09:55:00,655.62,658.98,653.89,654.83,3512.0,655.62,658.98,653.89,654.83,3512.0
2023-01-30 10:00:00,655.9,656.75,655.9,656.75,500.0,655.9,656.75,655.9,656.75,500.0
2023-01-30 10:05:00,655.65,659.49,655.65,659.04,2900.0,655.65,659.49,655.65,659.04,2900.0
2023-01-30 10:10:00,659.98,659.98,656.72,656.72,700.0,659.98,659.98,656.72,656.72,700.0
2023-01-30 10:15:00,656.04,657.31,654.52,654.63,1626.0,656.04,657.31,654.52,654.63,1626.0
2023-01-30 10:20:00,654.63,654.63,653.02,653.13,900.0,654.63,654.63,653.02,653.13,900.0
2023-01-30 10:25:00,650.18,650.95,647.62,649.43,991.0,650.18,650.95,647.62,649.43,991.0
2023-01-30 10:30:00,650.0,650.0,647.55,648.93,708.0,650.0,650.0,647.55,648.93,708.0
2023-01-30 10:35:00,648.23,648.51,648.22,648.49,451.0,648.23,648.51,648.22,648.49,451.0
2023-01-30 10:40:00,648.0,650.74,648.0,650.43,2513.0,648.0,650.74,648.0,650.43,2513.0
2023-01-30 10:45:00,652.05,652.49,650.74,650.74,900.0,652.05,652.49,650.74,650.74,900.0
2023-01-30 10:50:00,651.45,652.35,651.45,652.3,658.0,651.45,652.35,651.45,652.3,658.0
2023-01-30 10:55:00,650.77,654.06,650.77,652.23,500.0,650.77,654.06,650.77,652.23,500.0
2023-01-30 11:00:00,651.2,651.2,648.05,648.1,423.0,651.2,651.2,648.05,648.1,423.0
2023-01-30 11:05:00,649.4,650.37,649.4,649.74,2200.0,649.4,650.37,649.4,649.74,2200.0
2023-01-30 11:10:00,653.71,653.71,651.84,652.6,300.0,653.71,653.71,651.84,652.6,300.0
2023-01-30 11:15:00,651.31,651.72,651.28,651.72,300.0,651.31,651.72,651.28,651.72,300.0
2023-01-30 11:20:00,651.67,651.67,651.65,651.66,200.0,651.67,651.67,651.65,651.66,200.0
2023-01-30 11:25:00,651.49,651.93,651.49,651.93,400.0,651.49,651.93,651.49,651.93,400.0
2023-01-30 11:30:00,651.64,652.46,651.64,652.46,200.0,651.64,652.46,651.64,652.46,200.0
2023-01-30 11:35:00,653.42,653.42,650.78,650.95,604.0,653.42,653.42,650.78,650.95,604.0
2023-01-30 11:40:00,650.27,650.28,650.27,650.27,100.0,650.27,650.28,650.27,650.27,100.0
2023-01-30 11:45:00,650.33,650.33,649.85,649.85,715.0,650.33,650.33,649.85,649.85,715.0
2023-01-30 11:50:00,651.23,652.01,650.71,651.53,1453.0,651.23,652.01,650.71,651.53,1453.0
2023-01-30 11:55:00,650.84,651.7,650.34,650.89,864.0,650.84,651.7,650.34,650.89,864.0
2023-01-30 12:00:00,650.67,650.76,649.76,649.87,710.0,650.67,650.76,649.76,649.87,710.0
2023-01-30 12:05:00,650.66,651.17,650.66,651.17,300.0,650.66,651.17,650.66,651.17,300.0
2023-01-30 12:10:00,651.6,651.6,651.6,651.6,100.0,651.6,651.6,651.6,651.6,100.0
2023-01-30 12:15:00,651.33,651.85,651.16,651.22,400.0,651.33,651.85,651.16,651.22,400.0
2023-01-30 12:20:00,651.36,651.36,651.06,651.07,900.0,651.36,651.36,651.06,651.07,900.0
2023-01-30 12:25:00,650.91,653.71,650.9,653.71,1400.0,650.91,653.71,650.9,653.71,1400.0
2023-01-30 12:30:00,653.94,654.97,651.79,652.63,1212.0,653.94,654.97,651.79,652.63,1212.0
2023-01-30 12:35:00,652.04,652.04,651.83,651.84,645.0,652.04,652.04,651.83,651.84,645.0
2023-01-30 12:40:00,651.84,651.84,651.84,651.84,0.0,651.84,651.84,651.84,651.84,0.0
2023-01-30 12:45:00,651.74,651.74,651.74,651.74,100.0,651.74,651.74,651.74,651.74,100.0
2023-01-30 12:50:00,651.57,651.57,650.23,650.24,600.0,651.57,651.57,650.23,650.24,600.0
2023-01-30 12:55:00,649.0,649.61,648.06,649.4,2426.0,649.0,649.61,648.06,649.4,2426.0
2023-01-30 13:00:00,649.27,650.82,649.27,650.82,300.0,649.27,650.82,649.27,650.82,300.0
2023-01-30 13:05:00,652.29,652.29,652.08,652.08,300.0,652.29,652.29,652.08,652.08,300.0
2023-01-30 13:10:00,652.83,652.83,652.83,652.83,100.0,652.83,652.83,652.83,652.83,100.0
2023-01-30 13:15:00,652.83,652.83,652.83,652.83,0.0,652.83,652.83,652.83,652.83,0.0
2023-01-30 13:20:00,652.64,653.23,652.23,652.24,400.0,652.64,653.23,652.23,652.24,400.0
2023-01-30 13:25:00,652.24,652.24,652.24,652.24,0.0,652.24,652.24,652.24,652.24,0.0
2023-01-30 13:30:00,651.33,652.06,651.33,652.06,200.0,651.33,652.06,651.33,652.06,200.0
2023-01-30 13:35:00,650.91,650.91,650.63,650.63,300.0,650.91,650.91,650.63,650.63,300.0
2023-01-30 13:40:00,649.86,650.66,649.86,649.86,400.0,649.86,650.66,649.86,649.86,400.0
2023-01-30 13:45:00,651.0,651.22,651.0,651.22,200.0,651.0,651.22,651.0,651.22,200.0
2023-01-30 13:50:00,650.31,650.71,649.37,649.38,500.0,650.31,650.71,649.37,649.38,500.0
2023-01-30 13:55:00,649.36,649.39,648.84,649.38,300.0,649.36,649.39,648.84,649.38,300.0
2023-01-30 14:00:00,648.9,648.9,648.28,648.45,300.0,648.9,648.9,648.28,648.45,300.0
2023-01-30 14:05:00,648.75,650.29,648.75,650.25,900.0,648.75,650.29,648.75,650.25,900.0
2023-01-30 14:10:00,649.97,650.39,649.97,650.39,200.0,649.97,650.39,649.97,650.39,200.0
2023-01-30 14:15:00,649.69,649.69,649.43,649.43,454.0,649.69,649.69,649.43,649.43,454.0
2023-01-30 14:20:00,649.2,649.2,648.46,648.46,200.0,649.2,649.2,648.46,648.46,200.0
2023-01-30 14:25:00,648.42,649.14,648.42,649.0,800.0,648.42,649.14,648.42,649.0,800.0
2023-01-30 14:30:00,647.19,647.19,647.19,647.19,100.0,647.19,647.19,647.19,647.19,100.0
2023-01-30 14:35:00,648.51,650.42,648.01,650.42,1781.0,648.51,650.42,648.01,650.42,1781.0
2023-01-30 14:40:00,650.42,650.42,648.77,649.2,1300.0,650.42,650.42,648.77,649.2,1300.0
2023-01-30 14:45:00,649.32,649.32,649.31,649.32,100.0,649.32,649.32,649.31,649.32,100.0
2023-01-30 14:50:00,648.75,648.95,647.22,647.68,1100.0,648.75,648.95,647.22,647.68,1100.0
2023-01-30 14:55:00,647.55,647.55,646.9,647.32,400.0,647.55,647.55,646.9,647.32,400.0
2023-01-30 15:00:00,647.33,649.3,647.33,649.3,800.0,647.33,649.3,647.33,649.3,800.0
2023-01-30 15:05:00,647.96,647.96,646.96,647.12,500.0,647.96,647.96,646.96,647.12,500.0
2023-01-30 15:10:00,646.11,646.27,645.75,645.75,400.0,646.11,646.27,645.75,645.75,400.0
2023-01-30 15:15:00,645.61,646.5,644.4,646.5,1801.0,645.61,646.5,644.4,646.5,1801.0
2023-01-30 15:20:00,646.61,647.1,646.4,647.1,672.0,646.61,647.1,646.4,647.1,672.0
2023-01-30 15:25:00,645.92,647.25,645.58,646.92,1200.0,645.92,647.25,645.58,646.92,1200.0
2023-01-30 15:30:00,647.07,647.29,645.45,646.28,2154.0,647.07,647.29,645.45,646.28,2154.0
2023-01-30 15:35:00,647.14,647.78,647.14,647.77,1120.0,647.14,647.78,647.14,647.77,1120.0
2023-01-30 15:40:00,647.57,648.69,647.19,648.08,1400.0,647.57,648.69,647.19,648.08,1400.0
2023-01-30 15:45:00,648.89,648.9,646.67,647.13,1500.0,648.89,648.9,646.67,647.13,1500.0
2023-01-30 15:50:00,647.29,647.29,644.27,646.15,3111.0,647.29,647.29,644.27,646.15,3111.0
2023-01-30 15:55:00,646.7,647.3,644.27,644.28,9824.0,646.7,647.3,644.27,644.28,9824.0
2023-01-31 09:30:00,643.52,644.56,640.12,644.56,2708.0,643.52,644.56,640.12,644.56,2708.0
2023-01-31 09:35:00,647.8,653.27,646.03,653.27,1537.0,647.8,653.27,646.03,653.27,1537.0
2023-01-31 09:40:00,652.54,655.59,650.44,651.6,1116.0,652.54,655.59,650.44,651.6,1116.0
2023-01-31 09:45:00,651.25,651.25,650.68,650.68,341.0,651.25,651.25,650.68,650.68,341.0
2023-01-31 09:50:00,650.68,650.68,650.68,650.68,0.0,650.68,650.68,650.68,650.68,0.0
2023-01-31 09:55:00,649.61,653.72,649.6,651.73,1069.0,649.61,653.72,649.6,651.73,1069.0
2023-01-31 10:00:00,651.67,652.29,649.72,649.72,612.0,651.67,652.29,649.72,649.72,612.0
2023-01-31 10:05:00,650.49,653.06,650.49,653.06,500.0,650.49,653.06,650.49,653.06,500.0
2023-01-31 10:10:00,648.94,650.93,648.68,650.93,948.0,648.94,650.93,648.68,650.93,948.0
2023-01-31 10:15:00,651.7,653.97,651.7,651.79,925.0,651.7,653.97,651.7,651.79,925.0
2023-01-31 10:20:00,650.9,652.25,650.9,652.25,200.0,650.9,652.25,650.9,652.25,200.0
2023-01-31 10:25:00,652.25,652.25,652.25,652.25,0.0,652.25,652.25,652.25,652.25,0.0
2023-01-31 10:30:00,653.12,653.12,649.44,649.67,2505.0,653.12,653.12,649.44,649.67,2505.0
2023-01-31 10:35:00,647.98,647.99,647.98,647.99,200.0,647.98,647.99,647.98,647.99,200.0
2023-01-31 10:40:00,649.94,650.2,649.94,650.2,300.0,649.94,650.2,649.94,650.2,300.0
2023-01-31 10:45:00,650.08,653.03,650.08,653.02,200.0,650.08,653.03,650.08,653.02,200.0
2023-01-31 10:50:00,652.88,652.89,650.61,651.12,1699.0,652.88,652.89,650.61,651.12,1699.0
2023-01-31 10:55:00,651.73,653.17,651.45,651.85,1500.0,651.73,653.17,651.45,651.85,1500.0
2023-01-31 11:00:00,653.14,653.67,652.82,653.6,2324.0,653.14,653.67,652.82,653.6,2324.0
2023-01-31 11:05:00,653.0,653.51,651.55,651.55,2060.0,653.0,653.51,651.55,651.55,2060.0
2023-01-31 11:10:00,651.32,653.01,651.3,653.01,5118.0,651.32,653.01,651.3,653.01,5118.0
2023-01-31 11:15:00,653.93,654.17,652.97,652.97,700.0,653.93,654.17,652.97,652.97,700.0
2023-01-31 11:20:00,652.97,652.97,652.97,652.97,0.0,652.97,652.97,652.97,652.97,0.0
2023-01-31 11:25:00,653.84,653.84,653.84,653.84,100.0,653.84,653.84,653.84,653.84,100.0
2023-01-31 11:30:00,654.14,654.15,654.14,654.14,100.0,654.14,654.15,654.14,654.14,100.0
2023-01-31 11:35:00,653.54,653.54,653.54,653.54,300.0,653.54,653.54,653.54,653.54,300.0
2023-01-31 11:40:00,652.72,653.58,652.21,652.21,2763.0,652.72,653.58,652.21,652.21,2763.0
2023-01-31 11:45:00,651.84,651.84,651.83,651.84,100.0,651.84,651.84,651.83,651.84,100.0
2023-01-31 11:50:00,652.48,652.48,651.97,651.97,300.0,652.48,652.48,651.97,651.97,300.0
2023-01-31 11:55:00,652.95,653.99,652.94,653.48,820.0,652.95,653.99,652.94,653.48,820.0
2023-01-31 12:00:00,652.69,652.69,649.32,651.32,1956.0,652.69,652.69,649.32,651.32,1956.0
2023-01-31 12:05:00,652.04,653.25,652.04,652.73,400.0,652.04,653.25,652.04,652.73,400.0
2023-01-31 12:10:00,652.63,652.63,652.63,652.63,100.0,652.63,652.63,652.63,652.63,100.0
2023-01-31 12:15:00,652.1,653.19,652.1,653.19,2355.0,652.1,653.19,652.1,653.19,2355.0
2023-01-31 12:20:00,653.19,653.19,652.45,652.45,200.0,653.19,653.19,652.45,652.45,200.0
2023-01-31 12:25:00,652.84,652.84,651.45,652.24,846.0,652.84,652.84,651.45,652.24,846.0
2023-01-31 12:30:00,652.33,652.37,652.33,652.37,200.0,652.33,652.37,652.33,652.37,200.0
2023-01-31 12:35:00,652.47,652.95,652.46,652.95,300.0,652.47,652.95,652.46,652.95,300.0
2023-01-31 12:40:00,653.75,654.19,653.74,654.19,343.0,653.75,654.19,653.74,654.19,343.0
2023-01-31 12:45:00,654.13,654.13,654.13,654.13,100.0,654.13,654.13,654.13,654.13,100.0
2023-01-31 12:50:00,653.95,654.05,653.22,653.23,913.0,653.95,654.05,653.22,653.23,913.0
2023-01-31 12:55:00,653.2,654.0,652.85,653.12,4277.0,653.2,654.0,652.85,653.12,4277.0
2023-01-31 13:00:00,653.12,653.12,653.12,653.12,0.0,653.12,653.12,653.12,653.12,0.0
2023-01-31 13:05:00,653.12,653.12,653.12,653.12,0.0,653.12,653.12,653.12,653.12,0.0
2023-01-31 13:10:00,653.13,653.3,652.95,653.3,300.0,653.13,653.3,652.95,653.3,300.0
2023-01-31 13:15:00,652.38,652.38,651.99,651.99,500.0,652.38,652.38,651.99,651.99,500.0
2023-01-31 13:20:00,651.71,652.49,648.44,652.49,3710.0,651.71,652.49,648.44,652.49,3710.0
2023-01-31 13:25:00,651.92,653.33,651.92,652.08,500.0,651.92,653.33,651.92,652.08,500.0
2023-01-31 13:30:00,652.37,653.33,650.58,650.74,2200.0,652.37,653.33,650.58,650.74,2200.0
2023-01-31 13:35:00,650.65,650.65,650.36,650.37,200.0,650.65,650.65,650.36,650.37,200.0
2023-01-31 13:40:00,649.96,652.17,649.37,650.44,3800.0,649.96,652.17,649.37,650.44,3800.0
2023-01-31 13:45:00,650.93,650.93,650.46,650.46,200.0,650.93,650.93,650.46,650.46,200.0
2023-01-31 13:50:00,650.46,650.46,650.46,650.46,0.0,650.46,650.46,650.46,650.46,0.0
2023-01-31 13:55:00,649.94,650.84,649.94,650.44,300.0,649.94,650.84,649.94,650.44,300.0
2023-01-31 14:00:00,650.23,652.3,649.77,650.66,2809.0,650.23,652.3,649.77,650.66,2809.0
2023-01-31 14:05:00,650.61,650.61,648.99,649.15,1100.0,650.61,650.61,648.99,649.15,1100.0
2023-01-31 14:10:00,649.26,649.89,648.82,649.41,1300.0,649.26,649.89,648.82,649.41,1300.0
2023-01-31 14:15:00,649.21,650.77,649.21,650.0,1366.0,649.21,650.77,649.21,650.0,1366.0
2023-01-31 14:20:00,650.0,652.04,649.85,652.04,1770.0,650.0,652.04,649.85,652.04,1770.0
2023-01-31 14:25:00,650.75,650.77,650.29,650.42,824.0,650.75,650.77,650.29,650.42,824.0
2023-01-31 14:30:00,650.24,650.74,650.24,650.66,622.0,650.24,650.74,650.24,650.66,622.0
2023-01-31 14:35:00,650.75,652.14,649.94,652.14,3892.0,650.75,652.14,649.94,652.14,3892.0
2023-01-31 14:40:00,652.16,654.29,652.14,653.76,5059.0,652.16,654.29,652.14,653.76,5059.0
2023-01-31 14:45:00,653.76,655.62,652.26,655.62,6869.0,653.76,655.62,652.26,655.62,6869.0
2023-01-31 14:50:00,655.63,655.87,654.39,654.74,2500.0,655.63,655.87,654.39,654.74,2500.0
2023-01-31 14:55:00,656.01,656.01,654.68,654.68,500.0,656.01,656.01,654.68,654.68,500.0
2023-01-31 15:00:00,654.52,654.81,654.52,654.81,700.0,654.52,654.81,654.52,654.81,700.0
2023-01-31 15:05:00,655.44,655.96,654.49,654.88,3465.0,655.44,655.96,654.49,654.88,3465.0
2023-01-31 15:10:00,654.57,655.48,654.33,655.27,1000.0,654.57,655.48,654.33,655.27,1000.0
2023-01-31 15:15:00,655.56,656.77,655.56,655.87,1000.0,655.56,656.77,655.56,655.87,1000.0
2023-01-31 15:20:00,656.08,657.19,655.78,656.98,946.0,656.08,657.19,655.78,656.98,946.0
2023-01-31 15:25:00,657.57,658.67,656.6,658.0,1600.0,657.57,658.67,656.6,658.0,1600.0
2023-01-31 15:30:00,658.55,658.55,657.44,657.49,1305.0,658.55,658.55,657.44,657.49,1305.0
2023-01-31 15:35:00,657.45,658.57,657.45,658.19,1102.0,657.45,658.57,657.45,658.19,1102.0
2023-01-31 15:40:00,658.69,659.25,657.57,659.2,1307.0,658.69,659.25,657.57,659.2,1307.0
2023-01-31 15:45:00,659.89,662.39,659.11,661.66,3607.0,659.89,662.39,659.11,661.66,3607.0
2023-01-31 15:50:00,662.61,666.9,662.03,666.9,5614.0,662.61,666.9,662.03,666.9,5614.0
2023-01-31 15:55:00,666.08,668.45,664.9,664.9,12427.0,666.08,668.45,664.9,664.9,12427.0
2023-02-01 09:30:00,662.47,662.47,655.95,655.95,3816.0,662.47,662.47,655.95,655.95,3816.0
2023-02-01 09:35:00,656.88,656.88,656.88,656.88,100.0,656.88,656.88,656.88,656.88,100.0
2023-02-01 09:40:00,660.44,662.29,658.52,662.01,956.0,660.44,662.29,658.52,662.01,956.0
2023-02-01 09:45:00,660.05,660.05,660.05,660.05,100.0,660.05,660.05,660.05,660.05,100.0
2023-02-01 09:50:00,659.51,663.98,659.51,663.97,639.0,659.51,663.98,659.51,663.97,639.0
2023-02-01 09:55:00,664.17,664.17,660.32,661.02,2110.0,664.17,664.17,660.32,661.02,2110.0
2023-02-01 10:00:00,660.37,660.37,653.96,653.97,1100.0,660.37,660.37,653.96,653.97,1100.0
2023-02-01 10:05:00,657.0,659.09,655.49,659.09,1643.0,657.0,659.09,655.49,659.09,1643.0
2023-02-01 10:10:00,659.09,659.09,659.09,659.09,0.0,659.09,659.09,659.09,659.09,0.0
2023-02-01 10:15:00,658.02,660.68,657.58,658.49,1105.0,658.02,660.68,657.58,658.49,1105.0
2023-02-01 10:20:00,659.68,660.24,657.96,657.96,1907.0,659.68,660.24,657.96,657.96,1907.0
2023-02-01 10:25:00,659.45,660.62,658.86,660.62,1075.0,659.45,660.62,658.86,660.62,1075.0
2023-02-01 10:30:00,661.0,661.0,659.6,659.6,400.0,661.0,661.0,659.6,659.6,400.0
2023-02-01 10:35:00,658.41,658.41,653.19,654.54,1494.0,658.41,658.41,653.19,654.54,1494.0
2023-02-01 10:40:00,654.28,656.15,654.28,655.9,700.0,654.28,656.15,654.28,655.9,700.0
2023-02-01 10:45:00,656.09,657.56,655.84,657.56,1109.0,656.09,657.56,655.84,657.56,1109.0
2023-02-01 10:50:00,657.26,658.8,657.26,658.58,1737.0,657.26,658.8,657.26,658.58,1737.0
2023-02-01 10:55:00,658.93,659.99,658.08,659.74,800.0,658.93,659.99,658.08,659.74,800.0
2023-02-01 11:00:00,658.77,658.77,657.91,657.91,300.0,658.77,658.77,657.91,657.91,300.0
2023-02-01 11:05:00,657.91,657.91,657.91,657.91,0.0,657.91,657.91,657.91,657.91,0.0
2023-02-01 11:10:00,658.74,659.33,658.74,659.33,883.0,658.74,659.33,658.74,659.33,883.0
2023-02-01 11:15:00,659.75,659.75,659.08,659.39,828.0,659.75,659.75,659.08,659.39,828.0
2023-02-01 11:20:00,658.59,659.28,658.59,659.27,200.0,658.59,659.28,658.59,659.27,200.0
2023-02-01 11:25:00,658.3,659.69,658.06,659.69,510.0,658.3,659.69,658.06,659.69,510.0
2023-02-01 11:30:00,659.59,660.42,659.59,660.35,902.0,659.59,660.42,659.59,660.35,902.0
2023-02-01 11:35:00,660.26,660.82,660.26,660.82,300.0,660.26,660.82,660.26,660.82,300.0
2023-02-01 11:40:00,660.82,660.82,660.82,660.82,0.0,660.82,660.82,660.82,660.82,0.0
2023-02-01 11:45:00,660.24,660.24,660.24,660.24,100.0,660.24,660.24,660.24,660.24,100.0
2023-02-01 11:50:00,660.15,660.36,658.97,658.97,500.0,660.15,660.36,658.97,658.97,500.0
2023-02-01 11:55:00,659.62,660.28,659.62,660.28,320.0,659.62,660.28,659.62,660.28,320.0
2023-02-01 12:00:00,659.63,659.63,659.63,659.63,100.0,659.63,659.63,659.63,659.63,100.0
2023-02-01 12:05:00,659.74,662.6,658.97,662.6,2594.0,659.74,662.6,658.97,662.6,2594.0
2023-02-01 12:10:00,662.03,664.46,662.03,664.46,1885.0,662.03,664.46,662.03,664.46,1885.0
2023-02-01 12:15:00,664.46,664.46,664.46,664.46,0.0,664.46,664.46,664.46,664.46,0.0
2023-02-01 12:20:00,664.46,664.46,664.46,664.46,0.0,664.46,664.46,664.46,664.46,0.0
2023-02-01 12:25:00,664.46,664.46,664.46,664.46,0.0,664.46,664.46,664.46,664.46,0.0
2023-02-01 12:30:00,663.03,663.3,660.9,661.48,1484.0,663.03,663.3,660.9,661.48,1484.0
2023-02-01 12:35:00,663.03,663.03,662.98,662.98,200.0,663.03,663.03,662.98,662.98,200.0
2023-02-01 12:40:00,663.45,665.8,663.45,664.76,300.0,663.45,665.8,663.45,664.76,300.0
2023-02-01 12:45:00,663.57,663.85,663.52,663.85,300.0,663.57,663.85,663.52,663.85,300.0
2023-02-01 12:50:00,663.64,665.47,663.55,665.47,400.0,663.64,665.47,663.55,665.47,400.0
2023-02-01 12:55:00,666.62,666.62,665.42,665.64,500.0,666.62,666.62,665.42,665.64,500.0
2023-02-01 13:00:00,665.12,665.12,664.88,664.88,300.0,665.12,665.12,664.88,664.88,300.0
2023-02-01 13:05:00,664.88,664.88,664.88,664.88,0.0,664.88,664.88,664.88,664.88,0.0
2023-02-01 13:10:00,666.0,666.0,665.87,665.87,400.0,666.0,666.0,665.87,665.87,400.0
2023-02-01 13:15:00,665.64,665.64,664.89,664.89,300.0,665.64,665.64,664.89,664.89,300.0
2023-02-01 13:20:00,665.1,665.1,665.1,665.1,200.0,665.1,665.1,665.1,665.1,200.0
2023-02-01 13:25:00,663.63,664.99,663.63,664.99,200.0,663.63,664.99,663.63,664.99,200.0
2023-02-01 13:30:00,665.55,665.55,665.54,665.55,100.0,665.55,665.55,665.54,665.55,100.0
2023-02-01 13:35:00,665.55,665.55,665.55,665.55,0.0,665.55,665.55,665.55,665.55,0.0
2023-02-01 13:40:00,666.23,667.8,664.8,664.8,700.0,666.23,667.8,664.8,664.8,700.0
2023-02-01 13:45:00,663.23,663.23,663.23,663.23,100.0,663.23,663.23,663.23,663.23,100.0
2023-02-01 13:50:00,663.23,663.23,663.23,663.23,100.0,663.23,663.23,663.23,663.23,100.0
2023-02-01 13:55:00,664.0,668.41,664.0,665.98,1232.0,664.0,668.41,664.0,665.98,1232.0
2023-02-01 14:00:00,665.25,665.25,663.01,664.08,501.0,665.25,665.25,663.01,664.08,501.0
2023-02-01 14:05:00,664.0,668.15,664.0,667.8,800.0,664.0,668.15,664.0,667.8,800.0
2023-02-01 14:10:00,667.2,667.2,667.19,667.2,200.0,667.2,667.2,667.19,667.2,200.0
2023-02-01 14:15:00,668.28,670.0,667.65,669.66,2451.0,668.28,670.0,667.65,669.66,2451.0
2023-02-01 14:20:00,669.66,669.66,669.66,669.66,0.0,669.66,669.66,669.66,669.66,0.0
2023-02-01 14:25:00,671.64,671.64,671.64,671.64,200.0,671.64,671.64,671.64,671.64,200.0
2023-02-01 14:30:00,673.56,673.85,671.05,671.14,2194.0,673.56,673.85,671.05,671.14,2194.0
2023-02-01 14:35:00,670.29,675.21,669.7,675.0,2025.0,670.29,675.21,669.7,675.0,2025.0
2023-02-01 14:40:00,678.46,679.95,678.42,679.59,600.0,678.46,679.95,678.42,679.59,600.0
2023-02-01 14:45:00,680.59,683.39,680.52,681.38,1559.0,680.59,683.39,680.52,681.38,1559.0
2023-02-01 14:50:00,681.38,684.53,681.35,681.88,1045.0,681.38,684.53,681.35,681.88,1045.0
2023-02-01 14:55:00,681.21,681.21,679.53,679.73,2891.0,681.21,681.21,679.53,679.73,2891.0
2023-02-01 15:00:00,680.6,680.73,678.37,679.7,900.0,680.6,680.73,678.37,679.7,900.0
2023-02-01 15:05:00,679.25,683.25,679.25,682.82,2163.0,679.25,683.25,679.25,682.82,2163.0
2023-02-01 15:10:00,681.79,683.11,680.04,680.25,1861.0,681.79,683.11,680.04,680.25,1861.0
2023-02-01 15:15:00,679.77,681.28,678.32,680.83,1101.0,679.77,681.28,678.32,680.83,1101.0
2023-02-01 15:20:00,681.41,681.71,679.27,680.18,1601.0,681.41,681.71,679.27,680.18,1601.0
2023-02-01 15:25:00,680.06,681.75,680.06,680.78,4079.0,680.06,681.75,680.06,680.78,4079.0
2023-02-01 15:30:00,681.95,682.14,680.47,680.7,3645.0,681.95,682.14,680.47,680.7,3645.0
2023-02-01 15:35:00,681.62,684.62,681.62,683.1,4046.0,681.62,684.62,681.62,683.1,4046.0
2023-02-01 15:40:00,684.81,686.23,683.66,684.44,4411.0,684.81,686.23,683.66,684.44,4411.0
2023-02-01 15:45:00,684.24,684.24,683.04,683.2,2888.0,684.24,684.24,683.04,683.2,2888.0
2023-02-01 15:50:00,683.99,683.99,679.8,680.88,3229.0,683.99,683.99,679.8,680.88,3229.0
2023-02-01 15:55:00,682.58,682.97,681.77,682.97,3738.0,682.58,682.97,681.77,682.97,3738.0
2023-02-02 09:30:00,693.62,699.95,693.62,698.52,2594.0,693.62,699.95,693.62,698.52,2594.0
2023-02-02 09:35:00,695.09,696.69,693.62,696.69,800.0,695.09,696.69,693.62,696.69,800.0
2023-02-02 09:40:00,696.31,702.88,696.31,699.58,1100.0,696.31,702.88,696.31,699.58,1100.0
2023-02-02 09:45:00,699.1,706.39,699.09,700.17,2107.0,699.1,706.39,699.09,700.17,2107.0
2023-02-02 09:50:00,702.03,707.41,700.11,706.7,2876.0,702.03,707.41,700.11,706.7,2876.0
2023-02-02 09:55:00,703.77,706.72,699.61,699.62,1200.0,703.77,706.72,699.61,699.62,1200.0
2023-02-02 10:00:00,703.56,703.78,699.76,703.78,800.0,703.56,703.78,699.76,703.78,800.0
2023-02-02 10:05:00,706.02,706.61,703.16,706.13,800.0,706.02,706.61,703.16,706.13,800.0
2023-02-02 10:10:00,706.43,706.8,701.27,702.31,1200.0,706.43,706.8,701.27,702.31,1200.0
2023-02-02 10:15:00,702.45,702.45,701.46,701.46,217.0,702.45,702.45,701.46,701.46,217.0
2023-02-02 10:20:00,701.92,701.92,700.15,701.3,400.0,701.92,701.92,700.15,701.3,400.0
2023-02-02 10:25:00,701.44,709.2,701.44,707.12,3000.0,701.44,709.2,701.44,707.12,3000.0
2023-02-02 10:30:00,704.03,708.18,704.03,708.18,400.0,704.03,708.18,704.03,708.18,400.0
2023-02-02 10:35:00,706.24,708.59,705.88,708.44,2785.0,706.24,708.59,705.88,708.44,2785.0
2023-02-02 10:40:00,708.48,710.0,704.0,704.0,3144.0,708.48,710.0,704.0,704.0,3144.0
2023-02-02 10:45:00,704.86,705.66,703.8,705.66,2101.0,704.86,705.66,703.8,705.66,2101.0
2023-02-02 10:50:00,706.18,706.18,701.2,703.83,2963.0,706.18,706.18,701.2,703.83,2963.0
2023-02-02 10:55:00,703.16,704.0,701.6,701.84,4525.0,703.16,704.0,701.6,701.84,4525.0
2023-02-02 11:00:00,701.25,702.6,700.71,700.71,3562.0,701.25,702.6,700.71,700.71,3562.0
2023-02-02 11:05:00,700.61,700.61,698.36,699.44,1600.0,700.61,700.61,698.36,699.44,1600.0
2023-02-02 11:10:00,701.08,701.86,697.96,697.96,1700.0,701.08,701.86,697.96,697.96,1700.0
2023-02-02 11:15:00,697.16,697.86,696.4,696.4,2285.0,697.16,697.86,696.4,696.4,2285.0
2023-02-02 11:20:00,695.39,697.22,695.39,697.22,200.0,695.39,697.22,695.39,697.22,200.0
2023-02-02 11:25:00,696.02,697.05,695.06,695.99,2138.0,696.02,697.05,695.06,695.99,2138.0
2023-02-02 11:30:00,695.69,695.89,693.4,693.67,1517.0,695.69,695.89,693.4,693.67,1517.0
2023-02-02 11:35:00,692.54,692.54,692.43,692.43,214.0,692.54,692.54,692.43,692.43,214.0
2023-02-02 11:40:00,692.43,692.43,692.43,692.43,0.0,692.43,692.43,692.43,692.43,0.0
2023-02-02 11:45:00,693.33,693.33,693.33,693.33,100.0,693.33,693.33,693.33,693.33,100.0
2023-02-02 11:50:00,690.23,692.7,690.23,692.56,876.0,690.23,692.7,690.23,692.56,876.0
2023-02-02 11:55:00,692.46,693.64,691.73,693.64,400.0,692.46,693.64,691.73,693.64,400.0
2023-02-02 12:00:00,692.66,694.73,692.65,694.73,349.0,692.66,694.73,692.65,694.73,349.0
2023-02-02 12:05:00,695.06,696.39,695.06,695.98,1245.0,695.06,696.39,695.06,695.98,1245.0
2023-02-02 12:10:00,695.98,695.98,695.98,695.98,0.0,695.98,695.98,695.98,695.98,0.0
2023-02-02 12:15:00,694.84,696.16,693.85,694.67,940.0,694.84,696.16,693.85,694.67,940.0
2023-02-02 12:20:00,693.28,693.28,692.59,692.59,304.0,693.28,693.28,692.59,692.59,304.0
2023-02-02 12:25:00,692.84,692.84,692.84,692.84,100.0,692.84,692.84,692.84,692.84,100.0
2023-02-02 12:30:00,692.16,692.42,691.88,692.42,400.0,692.16,692.42,691.88,692.42,400.0
2023-02-02 12:35:00,692.99,694.25,692.88,694.25,522.0,692.99,694.25,692.88,694.25,522.0
2023-02-02 12:40:00,693.26,693.7,692.33,693.64,1902.0,693.26,693.7,692.33,693.64,1902.0
2023-02-02 12:45:00,693.75,693.75,693.74,693.75,100.0,693.75,693.75,693.74,693.75,100.0
2023-02-02 12:50:00,693.61,693.69,693.0,693.53,440.0,693.61,693.69,693.0,693.53,440.0
2023-02-02 12:55:00,692.08,694.76,692.08,692.71,2048.0,692.08,694.76,692.08,692.71,2048.0
2023-02-02 13:00:00,692.64,694.36,692.64,694.12,1770.0,692.64,694.36,692.64,694.12,1770.0
2023-02-02 13:05:00,693.26,694.98,691.25,691.26,1594.0,693.26,694.98,691.25,691.26,1594.0
2023-02-02 13:10:00,691.26,691.26,691.26,691.26,0.0,691.26,691.26,691.26,691.26,0.0
2023-02-02 13:15:00,691.92,691.92,691.91,691.92,100.0,691.92,691.92,691.91,691.92,100.0
2023-02-02 13:20:00,691.92,691.92,691.92,691.92,0.0,691.92,691.92,691.92,691.92,0.0
2023-02-02 13:25:00,692.75,692.76,691.95,692.54,565.0,692.75,692.76,691.95,692.54,565.0
2023-02-02 13:30:00,692.54,692.54,692.54,692.54,0.0,692.54,692.54,692.54,692.54,0.0
2023-02-02 13:35:00,693.36,693.4,692.81,693.36,500.0,693.36,693.4,692.81,693.36,500.0
2023-02-02 13:40:00,694.03,694.17,693.5,693.68,908.0,694.03,694.17,693.5,693.68,908.0
2023-02-02 13:45:00,693.33,693.33,693.05,693.05,305.0,693.33,693.33,693.05,693.05,305.0
2023-02-02 13:50:00,693.26,693.61,692.43,693.4,1400.0,693.26,693.61,692.43,693.4,1400.0
2023-02-02 13:55:00,693.49,695.03,693.49,695.0,400.0,693.49,695.03,693.49,695.0,400.0
2023-02-02 14:00:00,694.75,694.75,692.66,693.7,570.0,694.75,694.75,692.66,693.7,570.0
2023-02-02 14:05:00,693.7,693.7,693.7,693.7,0.0,693.7,693.7,693.7,693.7,0.0
2023-02-02 14:10:00,692.51,693.5,691.03,691.45,2200.0,692.51,693.5,691.03,691.45,2200.0
2023-02-02 14:15:00,691.45,692.11,690.81,691.44,3769.0,691.45,692.11,690.81,691.44,3769.0
2023-02-02 14:20:00,691.44,691.44,690.88,691.26,400.0,691.44,691.44,690.88,691.26,400.0
2023-02-02 14:25:00,691.25,692.12,690.78,690.98,2408.0,691.25,692.12,690.78,690.98,2408.0
2023-02-02 14:30:00,691.36,691.7,688.34,688.49,2100.0,691.36,691.7,688.34,688.49,2100.0
2023-02-02 14:35:00,688.13,688.47,685.93,686.01,600.0,688.13,688.47,685.93,686.01,600.0
2023-02-02 14:40:00,686.01,686.01,686.01,686.01,0.0,686.01,686.01,686.01,686.01,0.0
2023-02-02 14:45:00,686.92,686.92,686.11,686.52,400.0,686.92,686.92,686.11,686.52,400.0
2023-02-02 14:50:00,686.5,687.47,686.3,687.47,300.0,686.5,687.47,686.3,687.47,300.0
2023-02-02 14:55:00,685.49,686.07,685.27,685.27,1091.0,685.49,686.07,685.27,685.27,1091.0
2023-02-02 15:00:00,685.95,686.87,685.51,686.87,1863.0,685.95,686.87,685.51,686.87,1863.0
2023-02-02 15:05:00,687.93,689.36,687.0,688.22,812.0,687.93,689.36,687.0,688.22,812.0
2023-02-02 15:10:00,687.67,689.54,687.67,688.68,1058.0,687.67,689.54,687.67,688.68,1058.0
2023-02-02 15:15:00,689.31,689.56,688.42,688.51,3700.0,689.31,689.56,688.42,688.51,3700.0
2023-02-02 15:20:00,689.22,690.2,689.17,690.02,700.0,689.22,690.2,689.17,690.02,700.0
2023-02-02 15:25:00,690.2,692.28,689.74,689.74,1700.0,690.2,692.28,689.74,689.74,1700.0
2023-02-02 15:30:00,691.01,691.92,690.74,691.62,799.0,691.01,691.92,690.74,691.62,799.0
2023-02-02 15:35:00,691.26,691.84,691.17,691.81,700.0,691.26,691.84,691.17,691.81,700.0
2023-02-02 15:40:00,690.47,690.5,689.8,690.5,600.0,690.47,690.5,689.8,690.5,600.0
2023-02-02 15:45:00,689.95,689.99,689.13,689.2,870.0,689.95,689.99,689.13,689.2,870.0
2023-02-02 15:50:00,689.37,691.14,689.37,690.01,1400.0,689.37,691.14,689.37,690.01,1400.0
2023-02-02 15:55:00,690.34,691.36,689.12,690.46,3889.0,690.34,691.36,689.12,690.46,3889.0
2023-02-03 09:30:00,671.73,674.71,671.73,674.71,1955.0,671.73,674.71,671.73,674.71,1955.0
2023-02-03 09:35:00,676.58,676.86,676.57,676.86,500.0,676.58,676.86,676.57,676.86,500.0
2023-02-03 09:40:00,679.81,681.29,678.0,681.29,604.0,679.81,681.29,678.0,681.29,604.0
2023-02-03 09:45:00,678.9,686.48,678.9,686.48,1412.0,678.9,686.48,678.9,686.48,1412.0
2023-02-03 09:50:00,684.95,689.72,684.95,689.72,300.0,684.95,689.72,684.95,689.72,300.0
2023-02-03 09:55:00,687.46,687.46,686.99,687.0,300.0,687.46,687.46,686.99,687.0,300.0
2023-02-03 10:00:00,684.72,684.96,681.26,683.16,1586.0,684.72,684.96,681.26,683.16,1586.0
2023-02-03 10:05:00,679.93,681.37,679.93,680.55,600.0,679.93,681.37,679.93,680.55,600.0
2023-02-03 10:10:00,680.8,688.0,680.8,686.0,3337.0,680.8,688.0,680.8,686.0,3337.0
2023-02-03 10:15:00,686.0,686.0,686.0,686.0,0.0,686.0,686.0,686.0,686.0,0.0
2023-02-03 10:20:00,689.05,689.05,689.05,689.05,100.0,689.05,689.05,689.05,689.05,100.0
2023-02-03 10:25:00,689.5,692.21,688.37,689.02,2473.0,689.5,692.21,688.37,689.02,2473.0
2023-02-03 10:30:00,690.46,691.9,690.46,691.9,400.0,690.46,691.9,690.46,691.9,400.0
2023-02-03 10:35:00,691.18,691.6,691.18,691.6,400.0,691.18,691.6,691.18,691.6,400.0
2023-02-03 10:40:00,691.18,692.79,691.18,692.5,634.0,691.18,692.79,691.18,692.5,634.0
2023-02-03 10:45:00,691.06,691.12,689.35,690.89,712.0,691.06,691.12,689.35,690.89,712.0
2023-02-03 10:50:00,690.27,690.97,688.73,690.5,2022.0,690.27,690.97,688.73,690.5,2022.0
2023-02-03 10:55:00,690.3,690.3,687.83,687.83,1240.0,690.3,690.3,687.83,687.83,1240.0
2023-02-03 11:00:00,688.01,689.09,688.01,688.28,500.0,688.01,689.09,688.01,688.28,500.0
2023-02-03 11:05:00,688.32,688.32,688.2,688.21,419.0,688.32,688.32,688.2,688.21,419.0
2023-02-03 11:10:00,689.35,690.2,689.35,690.2,300.0,689.35,690.2,689.35,690.2,300.0
2023-02-03 11:15:00,691.79,691.79,690.23,690.23,423.0,691.79,691.79,690.23,690.23,423.0
2023-02-03 11:20:00,689.45,690.16,689.45,690.16,532.0,689.45,690.16,689.45,690.16,532.0
2023-02-03 11:25:00,690.34,690.99,686.85,688.05,2423.0,690.34,690.99,686.85,688.05,2423.0
2023-02-03 11:30:00,687.78,692.69,686.9,689.67,7509.0,687.78,692.69,686.9,689.67,7509.0
2023-02-03 11:35:00,690.54,690.65,687.38,688.89,2900.0,690.54,690.65,687.38,688.89,2900.0
2023-02-03 11:40:00,689.29,690.28,688.39,688.39,700.0,689.29,690.28,688.39,688.39,700.0
2023-02-03 11:45:00,687.31,689.05,685.52,685.52,2493.0,687.31,689.05,685.52,685.52,2493.0
2023-02-03 11:50:00,685.59,686.68,684.0,686.68,1501.0,685.59,686.68,684.0,686.68,1501.0
2023-02-03 11:55:00,686.68,686.68,686.68,686.68,0.0,686.68,686.68,686.68,686.68,0.0
2023-02-03 12:00:00,686.68,686.68,686.68,686.68,0.0,686.68,686.68,686.68,686.68,0.0
2023-02-03 12:05:00,686.06,686.06,683.23,683.23,1357.0,686.06,686.06,683.23,683.23,1357.0
2023-02-03 12:10:00,684.29,684.3,681.65,683.2,3291.0,684.29,684.3,681.65,683.2,3291.0
2023-02-03 12:15:00,684.09,684.85,684.09,684.53,2505.0,684.09,684.85,684.09,684.53,2505.0
2023-02-03 12:20:00,685.1,687.03,685.1,686.55,1074.0,685.1,687.03,685.1,686.55,1074.0
2023-02-03 12:25:00,688.06,688.92,688.06,688.92,250.0,688.06,688.92,688.06,688.92,250.0
2023-02-03 12:30:00,688.51,688.51,688.51,688.51,151.0,688.51,688.51,688.51,688.51,151.0
2023-02-03 12:35:00,688.51,688.51,688.51,688.51,0.0,688.51,688.51,688.51,688.51,0.0
2023-02-03 12:40:00,687.9,687.9,687.9,687.9,100.0,687.9,687.9,687.9,687.9,100.0
2023-02-03 12:45:00,689.05,689.05,689.05,689.05,100.0,689.05,689.05,689.05,689.05,100.0
2023-02-03 12:50:00,687.34,688.17,686.95,687.46,500.0,687.34,688.17,686.95,687.46,500.0
2023-02-03 12:55:00,686.81,687.1,686.01,686.01,800.0,686.81,687.1,686.01,686.01,800.0
2023-02-03 13:00:00,684.48,684.49,683.36,684.43,300.0,684.48,684.49,683.36,684.43,300.0
2023-02-03 13:05:00,683.48,683.48,681.8,681.8,600.0,683.48,683.48,681.8,681.8,600.0
2023-02-03 13:10:00,682.0,683.37,682.0,683.37,200.0,682.0,683.37,682.0,683.37,200.0
2023-02-03 13:15:00,682.43,682.43,681.64,681.99,500.0,682.43,682.43,681.64,681.99,500.0
2023-02-03 13:20:00,681.97,683.74,681.38,683.47,1900.0,681.97,683.74,681.38,683.47,1900.0
2023-02-03 13:25:00,683.47,683.47,683.47,683.47,0.0,683.47,683.47,683.47,683.47,0.0
2023-02-03 13:30:00,683.47,683.47,683.47,683.47,0.0,683.47,683.47,683.47,683.47,0.0
2023-02-03 13:35:00,682.64,682.64,682.56,682.56,200.0,682.64,682.64,682.56,682.56,200.0
2023-02-03 13:40:00,682.49,682.49,680.6,680.88,1200.0,682.49,682.49,680.6,680.88,1200.0
2023-02-03 13:45:00,680.88,680.88,680.88,680.88,0.0,680.88,680.88,680.88,680.88,0.0
2023-02-03 13:50:00,682.07,682.07,681.04,681.47,500.0,682.07,682.07,681.04,681.47,500.0
2023-02-03 13:55:00,681.49,683.06,681.49,681.92,1564.0,681.49,683.06,681.49,681.92,1564.0
2023-02-03 14:00:00,681.55,682.05,681.41,681.42,1700.0,681.55,682.05,681.41,681.42,1700.0
2023-02-03 14:05:00,682.9,682.9,682.9,682.9,100.0,682.9,682.9,682.9,682.9,100.0
2023-02-03 14:10:00,682.84,682.84,682.44,682.62,473.0,682.84,682.84,682.44,682.62,473.0
2023-02-03 14:15:00,682.16,682.16,682.16,682.16,100.0,682.16,682.16,682.16,682.16,100.0
2023-02-03 14:20:00,682.75,682.75,681.99,682.0,800.0,682.75,682.75,681.99,682.0,800.0
2023-02-03 14:25:00,682.0,682.0,682.0,682.0,0.0,682.0,682.0,682.0,682.0,0.0
2023-02-03 14:30:00,682.48,682.48,681.87,681.88,900.0,682.48,682.48,681.87,681.88,900.0
2023-02-03 14:35:00,684.71,684.71,684.33,684.33,600.0,684.71,684.71,684.33,684.33,600.0
2023-02-03 14:40:00,684.33,685.06,684.25,685.06,1000.0,684.33,685.06,684.25,685.06,1000.0
2023-02-03 14:45:00,684.38,684.38,683.18,683.18,600.0,684.38,684.38,683.18,683.18,600.0
2023-02-03 14:50:00,683.18,683.18,683.18,683.18,0.0,683.18,683.18,683.18,683.18,0.0
2023-02-03 14:55:00,683.38,683.38,681.85,682.0,2015.0,683.38,683.38,681.85,682.0,2015.0
2023-02-03 15:00:00,681.76,682.0,681.6,682.0,1159.0,681.76,682.0,681.6,682.0,1159.0
2023-02-03 15:05:00,681.92,683.4,681.75,683.4,4342.0,681.92,683.4,681.75,683.4,4342.0
2023-02-03 15:10:00,683.41,683.41,683.41,683.41,100.0,683.41,683.41,683.41,683.41,100.0
2023-02-03 15:15:00,684.17,686.41,682.75,685.52,1136.0,684.17,686.41,682.75,685.52,1136.0
2023-02-03 15:20:00,685.4,685.4,684.33,684.52,1990.0,685.4,685.4,684.33,684.52,1990.0
2023-02-03 15:25:00,685.87,686.7,683.89,683.89,1108.0,685.87,686.7,683.89,683.89,1108.0
2023-02-03 15:30:00,684.87,684.87,683.92,683.92,300.0,684.87,684.87,683.92,683.92,300.0
2023-02-03 15:35:00,684.26,684.26,682.89,683.42,500.0,684.26,684.26,682.89,683.42,500.0
2023-02-03 15:40:00,684.31,685.97,684.31,684.9,1500.0,684.31,685.97,684.31,684.9,1500.0
2023-02-03 15:45:00,684.78,684.78,682.52,682.52,2289.0,684.78,684.78,682.52,682.52,2289.0
2023-02-03 15:50:00,682.35,683.24,680.76,682.78,2295.0,682.35,683.24,680.76,682.78,2295.0
2023-02-03 15:55:00,682.76,682.76,679.99,681.49,11796.0,682.76,682.76,679.99,681.49,11796.0
2023-02-06 09:30:00,677.72,677.72,677.72,677.72,986.0,677.72,677.72,677.72,677.72,986.0
2023-02-06 09:35:00,674.27,674.27,670.56,670.56,212.0,674.27,674.27,670.56,670.56,212.0
2023-02-06 09:40:00,670.56,670.56,670.56,670.56,0.0,670.56,670.56,670.56,670.56,0.0
2023-02-06 09:45:00,670.56,670.56,670.56,670.56,0.0,670.56,670.56,670.56,670.56,0.0
2023-02-06 09:50:00,675.93,676.69,671.22,671.23,1081.0,675.93,676.69,671.22,671.23,1081.0
2023-02-06 09:55:00,671.23,671.23,671.23,671.23,0.0,671.23,671.23,671.23,671.23,0.0
2023-02-06 10:00:00,674.05,677.22,674.04,677.22,1266.0,674.05,677.22,674.04,677.22,1266.0
2023-02-06 10:05:00,677.33,677.33,677.33,677.33,100.0,677.33,677.33,677.33,677.33,100.0
2023-02-06 10:10:00,676.7,677.21,675.81,675.81,2193.0,676.7,677.21,675.81,675.81,2193.0
2023-02-06 10:15:00,672.2,672.2,671.67,671.68,205.0,672.2,672.2,671.67,671.68,205.0
2023-02-06 10:20:00,671.27,673.51,671.27,672.34,1639.0,671.27,673.51,671.27,672.34,1639.0
2023-02-06 10:25:00,671.83,671.83,671.78,671.78,200.0,671.83,671.83,671.78,671.78,200.0
2023-02-06 10:30:00,671.09,672.68,671.09,672.5,500.0,671.09,672.68,671.09,672.5,500.0
2023-02-06 10:35:00,672.98,673.59,672.98,673.59,200.0,672.98,673.59,672.98,673.59,200.0
2023-02-06 10:40:00,673.57,673.99,672.04,672.48,2744.0,673.57,673.99,672.04,672.48,2744.0
2023-02-06 10:45:00,672.67,672.68,672.42,672.42,695.0,672.67,672.68,672.42,672.42,695.0
2023-02-06 10:50:00,672.43,675.4,672.43,674.16,1000.0,672.43,675.4,672.43,674.16,1000.0
2023-02-06 10:55:00,673.64,674.59,671.68,671.68,2565.0,673.64,674.59,671.68,671.68,2565.0
2023-02-06 11:00:00,671.88,673.92,671.88,673.92,239.0,671.88,673.92,671.88,673.92,239.0
2023-02-06 11:05:00,672.78,672.97,670.56,670.57,1051.0,672.78,672.97,670.56,670.57,1051.0
2023-02-06 11:10:00,672.33,672.33,671.15,672.31,400.0,672.33,672.33,671.15,672.31,400.0
2023-02-06 11:15:00,671.92,673.21,671.21,671.5,1852.0,671.92,673.21,671.21,671.5,1852.0
2023-02-06 11:20:00,670.85,670.85,669.47,669.52,990.0,670.85,670.85,669.47,669.52,990.0
2023-02-06 11:25:00,670.32,672.7,669.51,671.5,1200.0,670.32,672.7,669.51,671.5,1200.0
2023-02-06 11:30:00,671.38,673.15,671.38,672.38,600.0,671.38,673.15,671.38,672.38,600.0
2023-02-06 11:35:00,672.02,672.8,670.64,671.01,932.0,672.02,672.8,670.64,671.01,932.0
2023-02-06 11:40:00,671.26,671.5,670.65,671.08,600.0,671.26,671.5,670.65,671.08,600.0
2023-02-06 11:45:00,672.09,672.2,670.01,670.01,1146.0,672.09,672.2,670.01,670.01,1146.0
2023-02-06 11:50:00,669.5,670.35,669.5,670.35,300.0,669.5,670.35,669.5,670.35,300.0
2023-02-06 11:55:00,670.59,670.59,668.77,669.22,800.0,670.59,670.59,668.77,669.22,800.0
2023-02-06 12:00:00,669.41,670.56,668.31,670.56,1019.0,669.41,670.56,668.31,670.56,1019.0
2023-02-06 12:05:00,670.83,670.83,670.15,670.16,200.0,670.83,670.83,670.15,670.16,200.0
2023-02-06 12:10:00,671.19,671.19,669.93,669.93,400.0,671.19,671.19,669.93,669.93,400.0
2023-02-06 12:15:00,669.58,670.65,668.62,668.63,1700.0,669.58,670.65,668.62,668.63,1700.0
2023-02-06 12:20:00,669.42,669.42,669.42,669.42,100.0,669.42,669.42,669.42,669.42,100.0
2023-02-06 12:25:00,668.34,668.34,667.82,667.82,200.0,668.34,668.34,667.82,667.82,200.0
2023-02-06 12:30:00,667.8,669.56,667.8,669.56,500.0,667.8,669.56,667.8,669.56,500.0
2023-02-06 12:35:00,669.74,669.74,669.74,669.74,100.0,669.74,669.74,669.74,669.74,100.0
2023-02-06 12:40:00,669.74,669.74,669.56,669.56,320.0,669.74,669.74,669.56,669.56,320.0
2023-02-06 12:45:00,669.67,669.92,669.11,669.92,725.0,669.67,669.92,669.11,669.92,725.0
2023-02-06 12:50:00,670.27,670.45,670.27,670.45,200.0,670.27,670.45,670.27,670.45,200.0
2023-02-06 12:55:00,670.13,670.13,670.13,670.13,100.0,670.13,670.13,670.13,670.13,100.0
2023-02-06 13:00:00,669.0,669.0,669.0,669.0,100.0,669.0,669.0,669.0,669.0,100.0
2023-02-06 13:05:00,668.55,670.12,668.55,670.12,1000.0,668.55,670.12,668.55,670.12,1000.0
2023-02-06 13:10:00,669.91,670.24,669.91,670.24,200.0,669.91,670.24,669.91,670.24,200.0
2023-02-06 13:15:00,670.29,672.94,670.29,672.94,3000.0,670.29,672.94,670.29,672.94,3000.0
2023-02-06 13:20:00,671.32,672.08,671.2,672.08,400.0,671.32,672.08,671.2,672.08,400.0
2023-02-06 13:25:00,672.08,672.08,672.08,672.08,0.0,672.08,672.08,672.08,672.08,0.0
2023-02-06 13:30:00,673.33,673.33,673.33,673.33,210.0,673.33,673.33,673.33,673.33,210.0
2023-02-06 13:35:00,672.25,672.25,671.38,672.23,400.0,672.25,672.25,671.38,672.23,400.0
2023-02-06 13:40:00,671.08,671.36,669.95,670.94,1825.0,671.08,671.36,669.95,670.94,1825.0
2023-02-06 13:45:00,670.85,670.85,670.85,670.85,5311.0,670.85,670.85,670.85,670.85,5311.0
2023-02-06 13:50:00,670.9,671.4,670.8,670.8,1100.0,670.9,671.4,670.8,670.8,1100.0
2023-02-06 13:55:00,670.98,671.93,670.98,671.82,1301.0,670.98,671.93,670.98,671.82,1301.0
2023-02-06 14:00:00,671.8,672.25,671.79,672.25,600.0,671.8,672.25,671.79,672.25,600.0
2023-02-06 14:05:00,672.02,672.14,672.02,672.14,200.0,672.02,672.14,672.02,672.14,200.0
2023-02-06 14:10:00,672.14,672.14,672.14,672.14,0.0,672.14,672.14,672.14,672.14,0.0
2023-02-06 14:15:00,671.94,673.5,671.93,673.18,1400.0,671.94,673.5,671.93,673.18,1400.0
2023-02-06 14:20:00,673.21,673.21,673.2,673.21,200.0,673.21,673.21,673.2,673.21,200.0
2023-02-06 14:25:00,671.58,671.58,671.58,671.58,100.0,671.58,671.58,671.58,671.58,100.0
2023-02-06 14:30:00,672.47,673.18,672.47,673.18,539.0,672.47,673.18,672.47,673.18,539.0
2023-02-06 14:35:00,672.65,673.0,672.65,673.0,313.0,672.65,673.0,672.65,673.0,313.0
2023-02-06 14:40:00,673.25,673.25,672.85,672.85,400.0,673.25,673.25,672.85,672.85,400.0
2023-02-06 14:45:00,672.92,673.81,672.92,673.47,400.0,672.92,673.81,672.92,673.47,400.0
2023-02-06 14:50:00,672.78,672.79,672.57,672.59,700.0,672.78,672.79,672.57,672.59,700.0
2023-02-06 14:55:00,672.59,673.2,672.58,673.2,1300.0,672.59,673.2,672.58,673.2,1300.0
2023-02-06 15:00:00,673.2,673.2,672.98,672.98,200.0,673.2,673.2,672.98,672.98,200.0
2023-02-06 15:05:00,672.33,672.33,672.32,672.33,100.0,672.33,672.33,672.32,672.33,100.0
2023-02-06 15:10:00,671.64,671.64,671.09,671.14,960.0,671.64,671.64,671.09,671.14,960.0
2023-02-06 15:15:00,671.1,672.06,670.75,672.06,1174.0,671.1,672.06,670.75,672.06,1174.0
2023-02-06 15:20:00,672.06,672.06,672.06,672.06,0.0,672.06,672.06,672.06,672.06,0.0
2023-02-06 15:25:00,670.09,670.66,670.09,670.66,200.0,670.09,670.66,670.09,670.66,200.0
2023-02-06 15:30:00,669.83,670.73,669.83,670.7,600.0,669.83,670.73,669.83,670.7,600.0
2023-02-06 15:35:00,670.25,670.69,670.25,670.69,200.0,670.25,670.69,670.25,670.69,200.0
2023-02-06 15:40:00,670.74,671.48,670.74,671.48,1052.0,670.74,671.48,670.74,671.48,1052.0
2023-02-06 15:45:00,671.38,672.34,670.17,672.34,2903.0,671.38,672.34,670.17,672.34,2903.0
2023-02-06 15:50:00,671.92,672.53,671.41,672.34,2966.0,671.92,672.53,671.41,672.34,2966.0
2023-02-06 15:55:00,671.68,673.57,670.6,673.57,8223.0,671.68,673.57,670.6,673.57,8223.0
2023-02-07 09:30:00,666.35,666.35,666.35,666.35,1560.0,666.35,666.35,666.35,666.35,1560.0
2023-02-07 09:35:00,666.35,666.35,666.35,666.35,0.0,666.35,666.35,666.35,666.35,0.0
2023-02-07 09:40:00,666.35,666.35,666.35,666.35,0.0,666.35,666.35,666.35,666.35,0.0
2023-02-07 09:45:00,665.98,665.98,664.55,664.55,600.0,665.98,665.98,664.55,664.55,600.0
2023-02-07 09:50:00,665.47,665.47,663.93,663.93,200.0,665.47,665.47,663.93,663.93,200.0
2023-02-07 09:55:00,663.5,666.72,663.5,663.51,2690.0,663.5,666.72,663.5,663.51,2690.0
2023-02-07 10:00:00,664.94,664.94,664.94,664.94,100.0,664.94,664.94,664.94,664.94,100.0
2023-02-07 10:05:00,663.56,663.57,663.56,663.56,195.0,663.56,663.57,663.56,663.56,195.0
2023-02-07 10:10:00,663.14,663.14,662.66,662.66,510.0,663.14,663.14,662.66,662.66,510.0
2023-02-07 10:15:00,662.25,662.39,661.08,661.08,735.0,662.25,662.39,661.08,661.08,735.0
2023-02-07 10:20:00,659.38,662.37,659.38,662.37,700.0,659.38,662.37,659.38,662.37,700.0
2023-02-07 10:25:00,662.37,662.37,662.37,662.37,0.0,662.37,662.37,662.37,662.37,0.0
2023-02-07 10:30:00,658.73,660.13,657.68,657.68,1972.0,658.73,660.13,657.68,657.68,1972.0
2023-02-07 10:35:00,658.22,658.22,658.22,658.22,100.0,658.22,658.22,658.22,658.22,100.0
2023-02-07 10:40:00,658.09,658.68,657.19,658.68,962.0,658.09,658.68,657.19,658.68,962.0
2023-02-07 10:45:00,658.68,658.68,658.68,658.68,0.0,658.68,658.68,658.68,658.68,0.0
2023-02-07 10:50:00,658.68,658.68,658.68,658.68,0.0,658.68,658.68,658.68,658.68,0.0
2023-02-07 10:55:00,657.71,657.71,657.71,657.71,700.0,657.71,657.71,657.71,657.71,700.0
2023-02-07 11:00:00,658.98,659.91,658.98,659.91,500.0,658.98,659.91,658.98,659.91,500.0
2023-02-07 11:05:00,659.91,661.57,659.91,660.26,703.0,659.91,661.57,659.91,660.26,703.0
2023-02-07 11:10:00,661.0,661.01,661.0,661.0,100.0,661.0,661.01,661.0,661.0,100.0
2023-02-07 11:15:00,661.07,661.1,660.5,660.5,300.0,661.07,661.1,660.5,660.5,300.0
2023-02-07 11:20:00,660.17,660.17,658.78,660.12,808.0,660.17,660.17,658.78,660.12,808.0
2023-02-07 11:25:00,661.61,661.61,661.53,661.53,204.0,661.61,661.61,661.53,661.53,204.0
2023-02-07 11:30:00,662.22,662.58,661.96,662.02,900.0,662.22,662.58,661.96,662.02,900.0
2023-02-07 11:35:00,662.01,662.01,662.01,662.01,100.0,662.01,662.01,662.01,662.01,100.0
2023-02-07 11:40:00,662.12,662.13,661.11,661.13,909.0,662.12,662.13,661.11,661.13,909.0
2023-02-07 11:45:00,661.09,661.09,661.08,661.09,100.0,661.09,661.09,661.08,661.09,100.0
2023-02-07 11:50:00,661.17,661.25,661.09,661.25,502.0,661.17,661.25,661.09,661.25,502.0
2023-02-07 11:55:00,661.25,661.25,661.25,661.25,0.0,661.25,661.25,661.25,661.25,0.0
2023-02-07 12:00:00,662.06,662.07,661.25,661.25,620.0,662.06,662.07,661.25,661.25,620.0
2023-02-07 12:05:00,660.98,661.15,660.97,661.15,220.0,660.98,661.15,660.97,661.15,220.0
2023-02-07 12:10:00,661.15,661.15,661.15,661.15,0.0,661.15,661.15,661.15,661.15,0.0
2023-02-07 12:15:00,661.27,661.28,660.92,660.93,200.0,661.27,661.28,660.92,660.93,200.0
2023-02-07 12:20:00,660.41,660.41,660.36,660.36,514.0,660.41,660.41,660.36,660.36,514.0
2023-02-07 12:25:00,660.36,660.36,660.36,660.36,0.0,660.36,660.36,660.36,660.36,0.0
2023-02-07 12:30:00,660.81,661.19,660.47,661.19,1000.0,660.81,661.19,660.47,661.19,1000.0
2023-02-07 12:35:00,661.19,661.19,661.19,661.19,0.0,661.19,661.19,661.19,661.19,0.0
2023-02-07 12:40:00,660.57,662.37,660.08,662.37,900.0,660.57,662.37,660.08,662.37,900.0
2023-02-07 12:45:00,667.0,667.0,665.96,667.0,401.0,667.0,667.0,665.96,667.0,401.0
2023-02-07 12:50:00,667.12,670.68,667.12,668.59,1677.0,667.12,670.68,667.12,668.59,1677.0
2023-02-07 12:55:00,670.09,671.34,668.96,668.97,1451.0,670.09,671.34,668.96,668.97,1451.0
2023-02-07 13:00:00,668.55,668.55,667.34,667.81,452.0,668.55,668.55,667.34,667.81,452.0
2023-02-07 13:05:00,668.04,669.87,667.4,669.87,804.0,668.04,669.87,667.4,669.87,804.0
2023-02-07 13:10:00,669.87,669.87,669.87,669.87,0.0,669.87,669.87,669.87,669.87,0.0
2023-02-07 13:15:00,667.55,667.55,667.31,667.31,1616.0,667.55,667.55,667.31,667.31,1616.0
2023-02-07 13:20:00,667.1,667.55,666.69,667.18,900.0,667.1,667.55,666.69,667.18,900.0
2023-02-07 13:25:00,666.76,667.35,666.76,667.14,400.0,666.76,667.35,666.76,667.14,400.0
2023-02-07 13:30:00,667.14,667.14,662.02,662.88,5396.0,667.14,667.14,662.02,662.88,5396.0
2023-02-07 13:35:00,663.96,664.65,662.88,664.65,5267.0,663.96,664.65,662.88,664.65,5267.0
2023-02-07 13:40:00,665.49,665.49,665.49,665.49,200.0,665.49,665.49,665.49,665.49,200.0
2023-02-07 13:45:00,663.71,664.17,663.71,663.95,300.0,663.71,664.17,663.71,663.95,300.0
2023-02-07 13:50:00,664.12,664.22,664.11,664.22,200.0,664.12,664.22,664.11,664.22,200.0
2023-02-07 13:55:00,665.47,666.47,665.46,665.8,300.0,665.47,666.47,665.46,665.8,300.0
2023-02-07 14:00:00,666.86,667.08,666.8,666.8,403.0,666.86,667.08,666.8,666.8,403.0
2023-02-07 14:05:00,666.8,666.8,666.8,666.8,0.0,666.8,666.8,666.8,666.8,0.0
2023-02-07 14:10:00,670.3,670.3,670.3,670.3,100.0,670.3,670.3,670.3,670.3,100.0
2023-02-07 14:15:00,669.46,669.46,669.46,669.46,100.0,669.46,669.46,669.46,669.46,100.0
2023-02-07 14:20:00,668.83,668.83,668.83,668.83,100.0,668.83,668.83,668.83,668.83,100.0
2023-02-07 14:25:00,669.75,670.45,669.75,670.45,200.0,669.75,670.45,669.75,670.45,200.0
2023-02-07 14:30:00,669.97,672.17,669.81,672.17,700.0,669.97,672.17,669.81,672.17,700.0
2023-02-07 14:35:00,673.03,674.1,672.96,673.33,900.0,673.03,674.1,672.96,673.33,900.0
2023-02-07 14:40:00,672.45,673.62,672.14,673.62,5071.0,672.45,673.62,672.14,673.62,5071.0
2023-02-07 14:45:00,673.55,674.88,673.55,674.29,1550.0,673.55,674.88,673.55,674.29,1550.0
2023-02-07 14:50:00,672.5,673.95,672.5,673.73,500.0,672.5,673.95,672.5,673.73,500.0
2023-02-07 14:55:00,675.07,675.07,674.25,674.43,300.0,675.07,675.07,674.25,674.43,300.0
2023-02-07 15:00:00,675.53,675.53,674.44,675.02,1033.0,675.53,675.53,674.44,675.02,1033.0
2023-02-07 15:05:00,673.25,673.25,671.92,671.93,600.0,673.25,673.25,671.92,671.93,600.0
2023-02-07 15:10:00,672.55,673.76,672.55,673.76,300.0,672.55,673.76,672.55,673.76,300.0
2023-02-07 15:15:00,672.67,673.51,672.67,673.51,300.0,672.67,673.51,672.67,673.51,300.0
2023-02-07 15:20:00,674.27,676.04,674.27,676.03,1319.0,674.27,676.04,674.27,676.03,1319.0
2023-02-07 15:25:00,675.18,675.18,675.09,675.1,200.0,675.18,675.18,675.09,675.1,200.0
2023-02-07 15:30:00,674.51,675.13,674.51,675.13,200.0,674.51,675.13,674.51,675.13,200.0
2023-02-07 15:35:00,674.5,674.51,673.54,674.5,804.0,674.5,674.51,673.54,674.5,804.0
2023-02-07 15:40:00,674.29,676.21,674.29,674.89,1611.0,674.29,676.21,674.29,674.89,1611.0
2023-02-07 15:45:00,675.27,677.81,675.18,677.07,1772.0,675.27,677.81,675.18,677.07,1772.0
2023-02-07 15:50:00,677.57,680.85,677.57,679.62,3598.0,677.57,680.85,677.57,679.62,3598.0
2023-02-07 15:55:00,679.14,679.34,677.36,678.3,5002.0,679.14,679.34,677.36,678.3,5002.0
2023-02-08 09:30:00,677.41,677.41,667.65,667.65,1289.0,677.41,677.41,667.65,667.65,1289.0
2023-02-08 09:35:00,667.65,667.65,667.65,667.65,0.0,667.65,667.65,667.65,667.65,0.0
2023-02-08 09:40:00,667.65,667.65,667.65,667.65,0.0,667.65,667.65,667.65,667.65,0.0
2023-02-08 09:45:00,674.61,676.02,672.83,675.6,1795.0,674.61,676.02,672.83,675.6,1795.0
2023-02-08 09:50:00,674.89,674.89,669.32,669.32,1300.0,674.89,674.89,669.32,669.32,1300.0
2023-02-08 09:55:00,671.66,675.51,671.66,675.5,698.0,671.66,675.51,671.66,675.5,698.0
2023-02-08 10:00:00,673.07,677.9,672.55,675.36,802.0,673.07,677.9,672.55,675.36,802.0
2023-02-08 10:05:00,675.36,675.36,675.36,675.36,0.0,675.36,675.36,675.36,675.36,0.0
2023-02-08 10:10:00,672.89,676.65,672.89,675.47,1009.0,672.89,676.65,672.89,675.47,1009.0
2023-02-08 10:15:00,678.22,682.47,677.58,677.58,5824.0,678.22,682.47,677.58,677.58,5824.0
2023-02-08 10:20:00,679.1,680.84,675.82,679.07,9320.0,679.1,680.84,675.82,679.07,9320.0
2023-02-08 10:25:00,679.13,681.82,677.94,681.06,3895.0,679.13,681.82,677.94,681.06,3895.0
2023-02-08 10:30:00,679.79,679.94,677.75,677.75,950.0,679.79,679.94,677.75,677.75,950.0
2023-02-08 10:35:00,677.75,677.75,677.75,677.75,0.0,677.75,677.75,677.75,677.75,0.0
2023-02-08 10:40:00,679.22,679.3,674.87,674.88,1735.0,679.22,679.3,674.87,674.88,1735.0
2023-02-08 10:45:00,674.41,675.23,672.58,674.13,1600.0,674.41,675.23,672.58,674.13,1600.0
2023-02-08 10:50:00,675.26,676.41,673.09,674.02,1350.0,675.26,676.41,673.09,674.02,1350.0
2023-02-08 10:55:00,673.48,674.97,672.32,674.97,2788.0,673.48,674.97,672.32,674.97,2788.0
2023-02-08 11:00:00,671.66,672.05,669.88,670.19,2247.0,671.66,672.05,669.88,670.19,2247.0
2023-02-08 11:05:00,670.99,670.99,670.99,670.99,153.0,670.99,670.99,670.99,670.99,153.0
2023-02-08 11:10:00,670.99,670.99,670.99,670.99,0.0,670.99,670.99,670.99,670.99,0.0
2023-02-08 11:15:00,670.99,670.99,670.99,670.99,100.0,670.99,670.99,670.99,670.99,100.0
2023-02-08 11:20:00,669.72,670.0,669.72,670.0,200.0,669.72,670.0,669.72,670.0,200.0
2023-02-08 11:25:00,669.64,669.64,668.65,669.64,478.0,669.64,669.64,668.65,669.64,478.0
2023-02-08 11:30:00,670.22,670.22,669.63,669.63,400.0,670.22,670.22,669.63,669.63,400.0
2023-02-08 11:35:00,669.86,670.9,669.07,670.23,830.0,669.86,670.9,669.07,670.23,830.0
2023-02-08 11:40:00,669.17,669.17,668.82,668.9,300.0,669.17,669.17,668.82,668.9,300.0
2023-02-08 11:45:00,669.33,669.55,669.3,669.36,500.0,669.33,669.55,669.3,669.36,500.0
2023-02-08 11:50:00,669.69,670.32,669.69,670.32,1112.0,669.69,670.32,669.69,670.32,1112.0
2023-02-08 11:55:00,671.0,672.0,671.0,672.0,300.0,671.0,672.0,671.0,672.0,300.0
2023-02-08 12:00:00,672.8,672.8,672.79,672.8,100.0,672.8,672.8,672.79,672.8,100.0
2023-02-08 12:05:00,671.78,671.78,671.57,671.57,200.0,671.78,671.78,671.57,671.57,200.0
2023-02-08 12:10:00,672.25,674.26,672.25,672.45,400.0,672.25,674.26,672.25,672.45,400.0
2023-02-08 12:15:00,671.53,671.53,671.53,671.53,100.0,671.53,671.53,671.53,671.53,100.0
2023-02-08 12:20:00,671.59,674.46,671.59,673.34,1229.0,671.59,674.46,671.59,673.34,1229.0
2023-02-08 12:25:00,673.34,673.34,673.34,673.34,0.0,673.34,673.34,673.34,673.34,0.0
2023-02-08 12:30:00,672.7,672.7,672.7,672.7,200.0,672.7,672.7,672.7,672.7,200.0
2023-02-08 12:35:00,671.82,672.76,670.91,670.91,585.0,671.82,672.76,670.91,670.91,585.0
2023-02-08 12:40:00,671.18,672.25,670.89,672.22,800.0,671.18,672.25,670.89,672.22,800.0
2023-02-08 12:45:00,672.44,672.44,672.43,672.44,100.0,672.44,672.44,672.43,672.44,100.0
2023-02-08 12:50:00,672.95,672.95,671.96,672.93,896.0,672.95,672.95,671.96,672.93,896.0
2023-02-08 12:55:00,672.89,673.72,672.89,673.72,400.0,672.89,673.72,672.89,673.72,400.0
2023-02-08 13:00:00,674.33,674.37,673.6,674.37,300.0,674.33,674.37,673.6,674.37,300.0
2023-02-08 13:05:00,674.26,674.57,673.9,674.57,900.0,674.26,674.57,673.9,674.57,900.0
2023-02-08 13:10:00,674.84,675.69,674.83,674.84,500.0,674.84,675.69,674.83,674.84,500.0
2023-02-08 13:15:00,675.46,675.46,675.45,675.46,200.0,675.46,675.46,675.45,675.46,200.0
2023-02-08 13:20:00,675.5,675.5,675.32,675.32,200.0,675.5,675.5,675.32,675.32,200.0
2023-02-08 13:25:00,675.26,675.27,673.21,673.22,800.0,675.26,675.27,673.21,673.22,800.0
2023-02-08 13:30:00,672.74,672.77,672.73,672.77,200.0,672.74,672.77,672.73,672.77,200.0
2023-02-08 13:35:00,672.55,672.55,672.4,672.4,300.0,672.55,672.55,672.4,672.4,300.0
2023-02-08 13:40:00,672.28,673.21,672.28,673.21,700.0,672.28,673.21,672.28,673.21,700.0
2023-02-08 13:45:00,673.16,673.36,672.93,672.93,1100.0,673.16,673.36,672.93,672.93,1100.0
2023-02-08 13:50:00,672.65,673.12,672.65,672.84,400.0,672.65,673.12,672.65,672.84,400.0
2023-02-08 13:55:00,673.61,674.45,673.61,673.66,500.0,673.61,674.45,673.61,673.66,500.0
2023-02-08 14:00:00,672.79,674.3,672.78,674.3,400.0,672.79,674.3,672.78,674.3,400.0
2023-02-08 14:05:00,674.3,674.3,674.3,674.3,0.0,674.3,674.3,674.3,674.3,0.0
2023-02-08 14:10:00,673.81,673.82,673.8,673.82,200.0,673.81,673.82,673.8,673.82,200.0
2023-02-08 14:15:00,675.0,675.0,675.0,675.0,100.0,675.0,675.0,675.0,675.0,100.0
2023-02-08 14:20:00,674.63,675.22,674.29,674.39,1130.0,674.63,675.22,674.29,674.39,1130.0
2023-02-08 14:25:00,674.2,674.2,674.07,674.07,200.0,674.2,674.2,674.07,674.07,200.0
2023-02-08 14:30:00,674.07,674.07,674.07,674.07,0.0,674.07,674.07,674.07,674.07,0.0
2023-02-08 14:35:00,674.2,674.89,674.2,674.66,504.0,674.2,674.89,674.2,674.66,504.0
2023-02-08 14:40:00,673.38,673.38,673.34,673.34,200.0,673.38,673.38,673.34,673.34,200.0
2023-02-08 14:45:00,672.68,672.68,672.68,672.68,100.0,672.68,672.68,672.68,672.68,100.0
2023-02-08 14:50:00,672.6,672.6,672.6,672.6,200.0,672.6,672.6,672.6,672.6,200.0
2023-02-08 14:55:00,673.0,673.0,672.96,672.98,300.0,673.0,673.0,672.96,672.98,300.0
2023-02-08 15:00:00,673.69,673.69,672.77,672.78,592.0,673.69,673.69,672.77,672.78,592.0
2023-02-08 15:05:00,671.88,673.56,671.88,673.56,1300.0,671.88,673.56,671.88,673.56,1300.0
2023-02-08 15:10:00,673.56,673.56,673.56,673.56,0.0,673.56,673.56,673.56,673.56,0.0
2023-02-08 15:15:00,674.3,674.46,674.3,674.4,300.0,674.3,674.46,674.3,674.4,300.0
2023-02-08 15:20:00,675.0,675.0,674.48,674.48,200.0,675.0,675.0,674.48,674.48,200.0
2023-02-08 15:25:00,673.69,674.05,673.69,674.05,200.0,673.69,674.05,673.69,674.05,200.0
2023-02-08 15:30:00,674.01,675.69,674.01,675.23,1300.0,674.01,675.69,674.01,675.23,1300.0
2023-02-08 15:35:00,675.66,676.68,675.63,676.46,3076.0,675.66,676.68,675.63,676.46,3076.0
2023-02-08 15:40:00,677.46,680.89,677.05,680.89,1875.0,677.46,680.89,677.05,680.89,1875.0
2023-02-08 15:45:00,680.71,680.71,676.81,677.43,1990.0,680.71,680.71,676.81,677.43,1990.0
2023-02-08 15:50:00,677.04,678.79,677.04,678.62,2894.0,677.04,678.79,677.04,678.62,2894.0
2023-02-08 15:55:00,678.57,679.56,676.52,676.58,11322.0,678.57,679.56,676.52,676.58,11322.0
2023-02-09 09:30:00,680.41,692.87,680.41,686.01,3004.0,680.41,692.87,680.41,686.01,3004.0
2023-02-09 09:35:00,687.0,691.43,684.28,684.37,1694.0,687.0,691.43,684.28,684.37,1694.0
2023-02-09 09:40:00,684.14,687.56,684.14,687.25,500.0,684.14,687.56,684.14,687.25,500.0
2023-02-09 09:45:00,688.46,692.96,687.6,692.96,900.0,688.46,692.96,687.6,692.96,900.0
2023-02-09 09:50:00,694.09,694.09,689.08,689.44,4521.0,694.09,694.09,689.08,689.44,4521.0
2023-02-09 09:55:00,690.81,693.4,690.57,693.4,1010.0,690.81,693.4,690.57,693.4,1010.0
2023-02-09 10:00:00,693.99,697.4,693.82,697.34,1804.0,693.99,697.4,693.82,697.34,1804.0
2023-02-09 10:05:00,698.32,698.99,697.74,698.47,1310.0,698.32,698.99,697.74,698.47,1310.0
2023-02-09 10:10:00,696.0,696.14,696.0,696.14,200.0,696.0,696.14,696.0,696.14,200.0
2023-02-09 10:15:00,696.38,698.2,696.38,697.28,2605.0,696.38,698.2,696.38,697.28,2605.0
2023-02-09 10:20:00,697.39,698.33,697.09,697.5,1327.0,697.39,698.33,697.09,697.5,1327.0
2023-02-09 10:25:00,697.25,697.25,690.83,693.61,2419.0,697.25,697.25,690.83,693.61,2419.0
2023-02-09 10:30:00,692.14,694.08,692.14,692.82,413.0,692.14,694.08,692.14,692.82,413.0
2023-02-09 10:35:00,693.86,694.42,693.74,694.01,400.0,693.86,694.42,693.74,694.01,400.0
2023-02-09 10:40:00,693.25,694.81,690.75,690.75,2110.0,693.25,694.81,690.75,690.75,2110.0
2023-02-09 10:45:00,691.41,694.87,690.39,694.54,1900.0,691.41,694.87,690.39,694.54,1900.0
2023-02-09 10:50:00,693.36,693.56,693.36,693.36,300.0,693.36,693.56,693.36,693.36,300.0
2023-02-09 10:55:00,691.1,692.09,690.15,690.75,984.0,691.1,692.09,690.15,690.75,984.0
2023-02-09 11:00:00,688.95,689.93,688.95,689.46,300.0,688.95,689.93,688.95,689.46,300.0
2023-02-09 11:05:00,689.72,689.72,689.71,689.71,210.0,689.72,689.72,689.71,689.71,210.0
2023-02-09 11:10:00,690.62,690.89,688.62,688.62,924.0,690.62,690.89,688.62,688.62,924.0
2023-02-09 11:15:00,689.1,689.1,688.63,688.83,1202.0,689.1,689.1,688.63,688.83,1202.0
2023-02-09 11:20:00,687.72,687.84,685.25,685.25,610.0,687.72,687.84,685.25,685.25,610.0
2023-02-09 11:25:00,685.1,685.1,683.27,683.28,750.0,685.1,685.1,683.27,683.28,750.0
2023-02-09 11:30:00,683.3,683.69,682.81,683.68,500.0,683.3,683.69,682.81,683.68,500.0
2023-02-09 11:35:00,684.39,688.33,684.0,687.05,1200.0,684.39,688.33,684.0,687.05,1200.0
2023-02-09 11:40:00,688.25,688.38,688.25,688.38,200.0,688.25,688.38,688.25,688.38,200.0
2023-02-09 11:45:00,687.13,687.16,685.95,685.95,1200.0,687.13,687.16,685.95,685.95,1200.0
2023-02-09 11:50:00,686.34,686.34,685.49,685.85,300.0,686.34,686.34,685.49,685.85,300.0
2023-02-09 11:55:00,686.52,688.99,686.52,688.99,300.0,686.52,688.99,686.52,688.99,300.0
2023-02-09 12:00:00,689.01,689.96,688.66,689.96,600.0,689.01,689.96,688.66,689.96,600.0
2023-02-09 12:05:00,690.65,691.28,690.17,691.06,1279.0,690.65,691.28,690.17,691.06,1279.0
2023-02-09 12:10:00,691.68,691.89,689.17,689.17,950.0,691.68,691.89,689.17,689.17,950.0
2023-02-09 12:15:00,689.95,690.4,689.95,690.39,200.0,689.95,690.4,689.95,690.39,200.0
2023-02-09 12:20:00,690.39,690.77,690.39,690.77,200.0,690.39,690.77,690.39,690.77,200.0
2023-02-09 12:25:00,690.39,691.36,690.39,691.12,700.0,690.39,691.36,690.39,691.12,700.0
2023-02-09 12:30:00,691.12,691.12,687.62,687.62,1100.0,691.12,691.12,687.62,687.62,1100.0
2023-02-09 12:35:00,686.85,688.21,686.85,688.21,600.0,686.85,688.21,686.85,688.21,600.0
2023-02-09 12:40:00,688.21,688.21,688.21,688.21,0.0,688.21,688.21,688.21,688.21,0.0
2023-02-09 12:45:00,686.23,686.99,686.23,686.73,458.0,686.23,686.99,686.23,686.73,458.0
2023-02-09 12:50:00,687.79,687.85,687.69,687.69,300.0,687.79,687.85,687.69,687.69,300.0
2023-02-09 12:55:00,687.84,687.85,686.19,686.2,1302.0,687.84,687.85,686.19,686.2,1302.0
2023-02-09 13:00:00,686.82,687.13,685.77,685.77,2533.0,686.82,687.13,685.77,685.77,2533.0
2023-02-09 13:05:00,686.22,687.13,686.03,686.62,910.0,686.22,687.13,686.03,686.62,910.0
2023-02-09 13:10:00,684.93,685.7,684.93,685.7,200.0,684.93,685.7,684.93,685.7,200.0
2023-02-09 13:15:00,685.7,685.7,685.7,685.7,0.0,685.7,685.7,685.7,685.7,0.0
2023-02-09 13:20:00,685.8,685.8,685.16,685.16,200.0,685.8,685.8,685.16,685.16,200.0
2023-02-09 13:25:00,685.0,685.0,684.86,684.86,300.0,685.0,685.0,684.86,684.86,300.0
2023-02-09 13:30:00,684.86,684.86,683.18,683.18,700.0,684.86,684.86,683.18,683.18,700.0
2023-02-09 13:35:00,683.43,684.41,683.31,683.32,1200.0,683.43,684.41,683.31,683.32,1200.0
2023-02-09 13:40:00,683.15,683.15,682.46,682.46,200.0,683.15,683.15,682.46,682.46,200.0
2023-02-09 13:45:00,681.86,682.0,681.54,681.54,400.0,681.86,682.0,681.54,681.54,400.0
2023-02-09 13:50:00,681.54,681.54,681.54,681.54,0.0,681.54,681.54,681.54,681.54,0.0
2023-02-09 13:55:00,680.84,680.84,679.47,680.63,800.0,680.84,680.84,679.47,680.63,800.0
2023-02-09 14:00:00,681.95,681.95,677.99,679.13,3576.0,681.95,681.95,677.99,679.13,3576.0
2023-02-09 14:05:00,678.98,680.32,678.97,679.19,800.0,678.98,680.32,678.97,679.19,800.0
2023-02-09 14:10:00,678.65,678.65,678.38,678.38,200.0,678.65,678.65,678.38,678.38,200.0
2023-02-09 14:15:00,677.92,678.14,677.26,677.26,725.0,677.92,678.14,677.26,677.26,725.0
2023-02-09 14:20:00,677.01,678.44,676.83,678.44,1458.0,677.01,678.44,676.83,678.44,1458.0
2023-02-09 14:25:00,678.31,678.79,678.31,678.37,3461.0,678.31,678.79,678.31,678.37,3461.0
2023-02-09 14:30:00,678.69,679.59,678.69,679.21,400.0,678.69,679.59,678.69,679.21,400.0
2023-02-09 14:35:00,680.9,681.26,679.99,679.99,700.0,680.9,681.26,679.99,679.99,700.0
2023-02-09 14:40:00,681.1,681.66,680.07,681.56,1520.0,681.1,681.66,680.07,681.56,1520.0
2023-02-09 14:45:00,680.65,680.66,679.96,680.66,400.0,680.65,680.66,679.96,680.66,400.0
2023-02-09 14:50:00,680.66,680.66,680.66,680.66,0.0,680.66,680.66,680.66,680.66,0.0
2023-02-09 14:55:00,680.66,682.0,679.91,682.0,4900.0,680.66,682.0,679.91,682.0,4900.0
2023-02-09 15:00:00,682.0,682.0,679.3,679.3,3316.0,682.0,682.0,679.3,679.3,3316.0
2023-02-09 15:05:00,678.36,679.35,678.06,679.19,4725.0,678.36,679.35,678.06,679.19,4725.0
2023-02-09 15:10:00,679.1,679.36,678.7,679.36,1720.0,679.1,679.36,678.7,679.36,1720.0
2023-02-09 15:15:00,678.6,679.1,677.87,678.1,1356.0,678.6,679.1,677.87,678.1,1356.0
2023-02-09 15:20:00,677.94,677.94,677.19,677.26,570.0,677.94,677.94,677.19,677.26,570.0
2023-02-09 15:25:00,676.52,676.67,675.91,675.91,3778.0,676.52,676.67,675.91,675.91,3778.0
2023-02-09 15:30:00,674.92,675.62,674.92,674.97,1149.0,674.92,675.62,674.92,674.97,1149.0
2023-02-09 15:35:00,676.12,676.21,675.3,675.98,1612.0,676.12,676.21,675.3,675.98,1612.0
2023-02-09 15:40:00,675.95,680.19,675.95,678.55,8445.0,675.95,680.19,675.95,678.55,8445.0
2023-02-09 15:45:00,678.44,679.09,676.7,677.14,2112.0,678.44,679.09,676.7,677.14,2112.0
2023-02-09 15:50:00,679.0,679.72,677.74,677.74,3401.0,679.0,679.72,677.74,677.74,3401.0
2023-02-09 15:55:00,677.07,678.8,676.13,677.75,13771.0,677.07,678.8,676.13,677.75,13771.0
2023-02-10 09:30:00,670.98,674.07,669.04,669.04,1515.0,670.98,674.07,669.04,669.04,1515.0
2023-02-10 09:35:00,672.56,674.53,669.42,674.53,2841.0,672.56,674.53,669.42,674.53,2841.0
2023-02-10 09:40:00,671.62,671.62,671.62,671.62,100.0,671.62,671.62,671.62,671.62,100.0
2023-02-10 09:45:00,674.77,677.79,674.28,677.79,800.0,674.77,677.79,674.28,677.79,800.0
2023-02-10 09:50:00,679.57,680.76,678.27,679.06,1927.0,679.57,680.76,678.27,679.06,1927.0
2023-02-10 09:55:00,679.16,679.16,679.16,679.16,176.0,679.16,679.16,679.16,679.16,176.0
2023-02-10 10:00:00,679.75,680.22,679.33,679.34,1200.0,679.75,680.22,679.33,679.34,1200.0
2023-02-10 10:05:00,679.72,679.73,679.71,679.71,200.0,679.72,679.73,679.71,679.71,200.0
2023-02-10 10:10:00,679.71,679.71,679.71,679.71,0.0,679.71,679.71,679.71,679.71,0.0
2023-02-10 10:15:00,683.33,685.27,682.74,685.26,1500.0,683.33,685.27,682.74,685.26,1500.0
2023-02-10 10:20:00,685.26,686.24,684.8,684.96,1526.0,685.26,686.24,684.8,684.96,1526.0
2023-02-10 10:25:00,682.28,682.28,681.51,681.51,200.0,682.28,682.28,681.51,681.51,200.0
2023-02-10 10:30:00,680.68,682.01,680.34,681.22,2100.0,680.68,682.01,680.34,681.22,2100.0
2023-02-10 10:35:00,682.78,683.59,682.46,682.46,1100.0,682.78,683.59,682.46,682.46,1100.0
2023-02-10 10:40:00,681.12,682.28,681.12,682.2,900.0,681.12,682.28,681.12,682.2,900.0
2023-02-10 10:45:00,681.94,682.25,680.52,680.52,300.0,681.94,682.25,680.52,680.52,300.0
2023-02-10 10:50:00,680.52,681.95,679.48,679.49,2004.0,680.52,681.95,679.48,679.49,2004.0
2023-02-10 10:55:00,680.49,681.83,680.48,681.16,500.0,680.49,681.83,680.48,681.16,500.0
2023-02-10 11:00:00,680.63,680.91,679.19,679.94,1071.0,680.63,680.91,679.19,679.94,1071.0
2023-02-10 11:05:00,680.11,680.97,680.11,680.65,919.0,680.11,680.97,680.11,680.65,919.0
2023-02-10 11:10:00,680.97,680.97,679.46,679.47,1017.0,680.97,680.97,679.46,679.47,1017.0
2023-02-10 11:15:00,680.48,680.48,679.77,679.77,400.0,680.48,680.48,679.77,679.77,400.0
2023-02-10 11:20:00,680.11,680.11,678.58,679.96,2028.0,680.11,680.11,678.58,679.96,2028.0
2023-02-10 11:25:00,679.96,679.96,678.07,678.07,600.0,679.96,679.96,678.07,678.07,600.0
2023-02-10 11:30:00,678.32,679.94,675.96,675.96,3488.0,678.32,679.94,675.96,675.96,3488.0
2023-02-10 11:35:00,676.69,676.69,676.69,676.69,100.0,676.69,676.69,676.69,676.69,100.0
2023-02-10 11:40:00,677.11,677.11,675.99,676.38,400.0,677.11,677.11,675.99,676.38,400.0
2023-02-10 11:45:00,676.65,677.17,676.29,676.66,1600.0,676.65,677.17,676.29,676.66,1600.0
2023-02-10 11:50:00,675.56,676.67,675.56,676.67,1101.0,675.56,676.67,675.56,676.67,1101.0
2023-02-10 11:55:00,676.86,676.86,676.84,676.84,200.0,676.86,676.86,676.84,676.84,200.0
2023-02-10 12:00:00,676.94,676.98,675.46,676.09,1447.0,676.94,676.98,675.46,676.09,1447.0
2023-02-10 12:05:00,676.57,676.6,676.17,676.6,427.0,676.57,676.6,676.17,676.6,427.0
2023-02-10 12:10:00,676.15,676.99,676.15,676.99,800.0,676.15,676.99,676.15,676.99,800.0
2023-02-10 12:15:00,676.32,677.44,676.31,677.1,400.0,676.32,677.44,676.31,677.1,400.0
2023-02-10 12:20:00,676.23,676.97,676.23,676.97,400.0,676.23,676.97,676.23,676.97,400.0
2023-02-10 12:25:00,677.0,677.0,675.55,675.88,600.0,677.0,677.0,675.55,675.88,600.0
2023-02-10 12:30:00,676.49,677.63,676.14,676.14,656.0,676.49,677.63,676.14,676.14,656.0
2023-02-10 12:35:00,676.94,676.94,676.94,676.94,100.0,676.94,676.94,676.94,676.94,100.0
2023-02-10 12:40:00,677.81,678.5,677.64,677.64,400.0,677.81,678.5,677.64,677.64,400.0
2023-02-10 12:45:00,677.33,677.33,676.55,676.97,1100.0,677.33,677.33,676.55,676.97,1100.0
2023-02-10 12:50:00,677.24,678.47,677.24,677.65,410.0,677.24,678.47,677.24,677.65,410.0
2023-02-10 12:55:00,676.59,677.62,676.59,677.62,400.0,676.59,677.62,676.59,677.62,400.0
2023-02-10 13:00:00,677.51,677.51,677.51,677.51,100.0,677.51,677.51,677.51,677.51,100.0
2023-02-10 13:05:00,677.0,678.01,677.0,677.87,400.0,677.0,678.01,677.0,677.87,400.0
2023-02-10 13:10:00,677.31,677.31,677.3,677.31,100.0,677.31,677.31,677.3,677.31,100.0
2023-02-10 13:15:00,678.41,678.41,678.4,678.41,100.0,678.41,678.41,678.4,678.41,100.0
2023-02-10 13:20:00,679.6,679.6,678.91,678.91,411.0,679.6,679.6,678.91,678.91,411.0
2023-02-10 13:25:00,678.91,678.91,678.91,678.91,0.0,678.91,678.91,678.91,678.91,0.0
2023-02-10 13:30:00,677.0,677.27,677.0,677.27,350.0,677.0,677.27,677.0,677.27,350.0
2023-02-10 13:35:00,677.3,677.3,676.33,676.93,1400.0,677.3,677.3,676.33,676.93,1400.0
2023-02-10 13:40:00,677.0,677.0,676.36,677.0,502.0,677.0,677.0,676.36,677.0,502.0
2023-02-10 13:45:00,676.85,677.0,676.85,677.0,2221.0,676.85,677.0,676.85,677.0,2221.0
2023-02-10 13:50:00,677.0,677.22,676.7,677.0,3000.0,677.0,677.22,676.7,677.0,3000.0
2023-02-10 13:55:00,676.91,677.29,676.52,677.29,5564.0,676.91,677.29,676.52,677.29,5564.0
2023-02-10 14:00:00,677.08,677.27,676.69,677.05,4300.0,677.08,677.27,676.69,677.05,4300.0
2023-02-10 14:05:00,677.37,677.37,677.11,677.35,500.0,677.37,677.37,677.11,677.35,500.0
2023-02-10 14:10:00,677.61,678.96,677.61,678.5,1739.0,677.61,678.96,677.61,678.5,1739.0
2023-02-10 14:15:00,679.42,679.61,678.5,678.5,1100.0,679.42,679.61,678.5,678.5,1100.0
2023-02-10 14:20:00,678.48,678.48,678.22,678.33,600.0,678.48,678.48,678.22,678.33,600.0
2023-02-10 14:25:00,679.18,679.18,678.6,678.6,400.0,679.18,679.18,678.6,678.6,400.0
2023-02-10 14:30:00,678.47,678.47,678.08,678.08,200.0,678.47,678.47,678.08,678.08,200.0
2023-02-10 14:35:00,677.0,677.44,677.0,677.44,400.0,677.0,677.44,677.0,677.44,400.0
2023-02-10 14:40:00,677.0,677.56,676.94,677.56,1300.0,677.0,677.56,676.94,677.56,1300.0
2023-02-10 14:45:00,677.22,678.12,677.2,678.12,897.0,677.22,678.12,677.2,678.12,897.0
2023-02-10 14:50:00,678.12,678.12,678.12,678.12,0.0,678.12,678.12,678.12,678.12,0.0
2023-02-10 14:55:00,677.79,677.79,677.79,677.79,100.0,677.79,677.79,677.79,677.79,100.0
2023-02-10 15:00:00,678.6,678.6,678.41,678.41,300.0,678.6,678.6,678.41,678.41,300.0
2023-02-10 15:05:00,677.93,677.93,677.58,677.59,400.0,677.93,677.93,677.58,677.59,400.0
2023-02-10 15:10:00,677.25,677.25,677.2,677.2,800.0,677.25,677.25,677.2,677.2,800.0
2023-02-10 15:15:00,677.65,677.66,676.81,677.09,1134.0,677.65,677.66,676.81,677.09,1134.0
2023-02-10 15:20:00,677.09,677.09,677.09,677.09,0.0,677.09,677.09,677.09,677.09,0.0
2023-02-10 15:25:00,677.5,678.11,677.18,677.85,2203.0,677.5,678.11,677.18,677.85,2203.0
2023-02-10 15:30:00,678.11,678.11,677.2,677.21,400.0,678.11,678.11,677.2,677.21,400.0
2023-02-10 15:35:00,677.54,678.55,677.53,678.55,639.0,677.54,678.55,677.53,678.55,639.0
2023-02-10 15:40:00,679.02,679.46,679.02,679.46,598.0,679.02,679.46,679.02,679.46,598.0
2023-02-10 15:45:00,679.49,680.62,678.85,680.62,1100.0,679.49,680.62,678.85,680.62,1100.0
2023-02-10 15:50:00,679.92,679.92,679.09,679.32,1009.0,679.92,679.92,679.09,679.32,1009.0
2023-02-10 15:55:00,679.2,680.61,679.19,679.51,3315.0,679.2,680.61,679.19,679.51,3315.0
2023-02-13 09:30:00,691.8,691.8,689.83,690.89,5030.0,691.8,691.8,689.83,690.89,5030.0
2023-02-13 09:35:00,691.36,692.48,691.35,691.38,11311.0,691.36,692.48,691.35,691.38,11311.0
2023-02-13 09:40:00,693.73,694.0,693.7,694.0,453.0,693.73,694.0,693.7,694.0,453.0
2023-02-13 09:45:00,698.03,698.03,691.8,691.8,663.0,698.03,698.03,691.8,691.8,663.0
2023-02-13 09:50:00,684.01,689.13,684.01,688.29,500.0,684.01,689.13,684.01,688.29,500.0
2023-02-13 09:55:00,689.13,690.86,687.73,690.83,1119.0,689.13,690.86,687.73,690.83,1119.0
2023-02-13 10:00:00,692.89,692.89,692.89,692.89,100.0,692.89,692.89,692.89,692.89,100.0
2023-02-13 10:05:00,693.79,693.79,693.62,693.79,300.0,693.79,693.79,693.62,693.79,300.0
2023-02-13 10:10:00,690.71,690.71,688.49,688.59,600.0,690.71,690.71,688.49,688.59,600.0
2023-02-13 10:15:00,688.26,690.07,688.26,690.07,300.0,688.26,690.07,688.26,690.07,300.0
2023-02-13 10:20:00,689.45,689.89,688.31,689.54,1040.0,689.45,689.89,688.31,689.54,1040.0
2023-02-13 10:25:00,690.88,690.88,690.88,690.88,183.0,690.88,690.88,690.88,690.88,183.0
2023-02-13 10:30:00,690.34,691.65,688.28,689.81,3725.0,690.34,691.65,688.28,689.81,3725.0
2023-02-13 10:35:00,690.81,691.04,690.81,691.04,301.0,690.81,691.04,690.81,691.04,301.0
2023-02-13 10:40:00,690.98,691.4,690.34,690.41,785.0,690.98,691.4,690.34,690.41,785.0
2023-02-13 10:45:00,690.41,690.41,690.41,690.41,0.0,690.41,690.41,690.41,690.41,0.0
2023-02-13 10:50:00,689.87,689.87,689.86,689.87,200.0,689.87,689.87,689.86,689.87,200.0
2023-02-13 10:55:00,691.97,692.87,691.97,692.87,401.0,691.97,692.87,691.97,692.87,401.0
2023-02-13 11:00:00,693.08,693.68,693.08,693.26,400.0,693.08,693.68,693.08,693.26,400.0
2023-02-13 11:05:00,693.26,693.26,693.26,693.26,0.0,693.26,693.26,693.26,693.26,0.0
2023-02-13 11:10:00,693.46,693.46,691.0,691.13,800.0,693.46,693.46,691.0,691.13,800.0
2023-02-13 11:15:00,691.18,691.18,690.25,690.74,709.0,691.18,691.18,690.25,690.74,709.0
2023-02-13 11:20:00,692.05,692.29,692.05,692.07,500.0,692.05,692.29,692.05,692.07,500.0
2023-02-13 11:25:00,691.86,694.63,691.68,694.63,1525.0,691.86,694.63,691.68,694.63,1525.0
2023-02-13 11:30:00,694.55,694.55,694.35,694.35,200.0,694.55,694.55,694.35,694.35,200.0
2023-02-13 11:35:00,693.61,693.61,692.5,692.73,755.0,693.61,693.61,692.5,692.73,755.0
2023-02-13 11:40:00,692.14,692.14,691.29,691.29,300.0,692.14,692.14,691.29,691.29,300.0
2023-02-13 11:45:00,691.72,693.21,691.27,693.21,722.0,691.72,693.21,691.27,693.21,722.0
2023-02-13 11:50:00,692.48,693.28,692.48,693.27,400.0,692.48,693.28,692.48,693.27,400.0
2023-02-13 11:55:00,693.99,693.99,692.93,693.27,600.0,693.99,693.99,692.93,693.27,600.0
2023-02-13 12:00:00,693.27,693.27,693.27,693.27,0.0,693.27,693.27,693.27,693.27,0.0
2023-02-13 12:05:00,693.91,694.85,693.83,693.91,2051.0,693.91,694.85,693.83,693.91,2051.0
2023-02-13 12:10:00,694.63,694.83,692.47,692.47,900.0,694.63,694.83,692.47,692.47,900.0
2023-02-13 12:15:00,691.45,691.45,691.45,691.45,100.0,691.45,691.45,691.45,691.45,100.0
2023-02-13 12:20:00,693.89,694.14,693.73,694.08,400.0,693.89,694.14,693.73,694.08,400.0
2023-02-13 12:25:00,693.5,694.0,693.5,693.94,900.0,693.5,694.0,693.5,693.94,900.0
2023-02-13 12:30:00,692.96,693.04,692.96,693.04,200.0,692.96,693.04,692.96,693.04,200.0
2023-02-13 12:35:00,693.93,693.93,693.35,693.35,300.0,693.93,693.93,693.35,693.35,300.0
2023-02-13 12:40:00,694.06,694.06,693.6,693.61,300.0,694.06,694.06,693.6,693.61,300.0
2023-02-13 12:45:00,693.61,693.61,693.61,693.61,0.0,693.61,693.61,693.61,693.61,0.0
2023-02-13 12:50:00,694.34,695.34,694.28,695.34,700.0,694.34,695.34,694.28,695.34,700.0
2023-02-13 12:55:00,695.29,695.29,694.46,694.46,400.0,695.29,695.29,694.46,694.46,400.0
2023-02-13 13:00:00,693.08,694.52,693.07,694.51,200.0,693.08,694.52,693.07,694.51,200.0
2023-02-13 13:05:00,694.47,694.6,693.88,694.6,400.0,694.47,694.6,693.88,694.6,400.0
2023-02-13 13:10:00,694.6,694.6,691.46,691.46,843.0,694.6,694.6,691.46,691.46,843.0
2023-02-13 13:15:00,691.85,692.01,690.81,692.0,1200.0,691.85,692.01,690.81,692.0,1200.0
2023-02-13 13:20:00,692.0,693.01,691.29,693.01,1300.0,692.0,693.01,691.29,693.01,1300.0
2023-02-13 13:25:00,693.01,693.01,693.01,693.01,0.0,693.01,693.01,693.01,693.01,0.0
2023-02-13 13:30:00,693.89,694.15,692.51,692.53,1100.0,693.89,694.15,692.51,692.53,1100.0
2023-02-13 13:35:00,693.05,693.37,693.05,693.37,200.0,693.05,693.37,693.05,693.37,200.0
2023-02-13 13:40:00,693.37,693.37,693.37,693.37,100.0,693.37,693.37,693.37,693.37,100.0
2023-02-13 13:45:00,693.37,693.37,693.37,693.37,0.0,693.37,693.37,693.37,693.37,0.0
2023-02-13 13:50:00,693.7,693.7,693.7,693.7,100.0,693.7,693.7,693.7,693.7,100.0
2023-02-13 13:55:00,693.67,695.84,693.66,695.84,975.0,693.67,695.84,693.66,695.84,975.0
2023-02-13 14:00:00,695.13,695.13,695.13,695.13,100.0,695.13,695.13,695.13,695.13,100.0
2023-02-13 14:05:00,694.91,694.91,694.91,694.91,100.0,694.91,694.91,694.91,694.91,100.0
2023-02-13 14:10:00,694.91,694.91,694.91,694.91,100.0,694.91,694.91,694.91,694.91,100.0
2023-02-13 14:15:00,693.5,693.5,693.5,693.5,100.0,693.5,693.5,693.5,693.5,100.0
2023-02-13 14:20:00,693.5,693.5,693.5,693.5,0.0,693.5,693.5,693.5,693.5,0.0
2023-02-13 14:25:00,692.72,692.88,692.72,692.72,402.0,692.72,692.88,692.72,692.72,402.0
2023-02-13 14:30:00,692.72,693.26,692.72,693.26,700.0,692.72,693.26,692.72,693.26,700.0
2023-02-13 14:35:00,693.81,693.81,693.75,693.75,200.0,693.81,693.81,693.75,693.75,200.0
2023-02-13 14:40:00,693.3,693.3,693.07,693.07,300.0,693.3,693.3,693.07,693.07,300.0
2023-02-13 14:45:00,692.58,692.58,691.32,691.32,501.0,692.58,692.58,691.32,691.32,501.0
2023-02-13 14:50:00,691.32,691.32,691.32,691.32,0.0,691.32,691.32,691.32,691.32,0.0
2023-02-13 14:55:00,691.17,693.52,691.17,693.52,507.0,691.17,693.52,691.17,693.52,507.0
2023-02-13 15:00:00,692.92,692.92,692.92,692.92,100.0,692.92,692.92,692.92,692.92,100.0
2023-02-13 15:05:00,694.33,695.46,693.91,694.63,601.0,694.33,695.46,693.91,694.63,601.0
2023-02-13 15:10:00,695.99,695.99,695.99,695.99,525.0,695.99,695.99,695.99,695.99,525.0
2023-02-13 15:15:00,695.97,695.99,695.97,695.99,300.0,695.97,695.99,695.97,695.99,300.0
2023-02-13 15:20:00,697.06,697.06,697.06,697.06,100.0,697.06,697.06,697.06,697.06,100.0
2023-02-13 15:25:00,697.25,697.25,693.92,693.92,600.0,697.25,697.25,693.92,693.92,600.0
2023-02-13 15:30:00,694.52,695.94,694.22,695.94,948.0,694.52,695.94,694.22,695.94,948.0
2023-02-13 15:35:00,696.49,696.49,695.19,696.09,757.0,696.49,696.49,695.19,696.09,757.0
2023-02-13 15:40:00,695.93,696.44,695.93,696.33,600.0,695.93,696.44,695.93,696.33,600.0
2023-02-13 15:45:00,695.95,696.67,695.95,696.67,400.0,695.95,696.67,695.95,696.67,400.0
2023-02-13 15:50:00,695.61,696.04,694.19,694.19,4008.0,695.61,696.04,694.19,694.19,4008.0
2023-02-13 15:55:00,694.67,695.32,693.65,694.34,9426.0,694.67,695.32,693.65,694.34,9426.0
2023-02-14 09:30:00,692.56,696.61,690.29,693.7,2233.0,692.56,696.61,690.29,693.7,2233.0
2023-02-14 09:35:00,693.92,693.92,692.64,692.64,300.0,693.92,693.92,692.64,692.64,300.0
2023-02-14 09:40:00,694.0,696.78,694.0,696.6,1132.0,694.0,696.78,694.0,696.6,1132.0
2023-02-14 09:45:00,695.89,695.89,694.0,694.0,1955.0,695.89,695.89,694.0,694.0,1955.0
2023-02-14 09:50:00,694.14,695.72,693.41,695.41,2097.0,694.14,695.72,693.41,695.41,2097.0
2023-02-14 09:55:00,696.57,697.46,696.57,697.22,400.0,696.57,697.46,696.57,697.22,400.0
2023-02-14 10:00:00,697.48,699.73,697.47,699.73,1412.0,697.48,699.73,697.47,699.73,1412.0
2023-02-14 10:05:00,699.97,701.53,698.35,699.27,8727.0,699.97,701.53,698.35,699.27,8727.0
2023-02-14 10:10:00,698.69,700.69,698.68,698.8,1240.0,698.69,700.69,698.68,698.8,1240.0
2023-02-14 10:15:00,698.8,700.3,698.8,699.35,1550.0,698.8,700.3,698.8,699.35,1550.0
2023-02-14 10:20:00,699.33,701.16,699.33,701.16,305.0,699.33,701.16,699.33,701.16,305.0
2023-02-14 10:25:00,701.63,701.63,699.2,699.2,600.0,701.63,701.63,699.2,699.2,600.0
2023-02-14 10:30:00,697.67,697.89,697.67,697.89,255.0,697.67,697.89,697.67,697.89,255.0
2023-02-14 10:35:00,695.72,695.72,692.44,692.78,1961.0,695.72,695.72,692.44,692.78,1961.0
2023-02-14 10:40:00,693.1,693.25,693.1,693.25,420.0,693.1,693.25,693.1,693.25,420.0
2023-02-14 10:45:00,692.79,695.74,692.79,695.55,800.0,692.79,695.74,692.79,695.55,800.0
2023-02-14 10:50:00,694.83,694.83,694.71,694.72,300.0,694.83,694.83,694.71,694.72,300.0
2023-02-14 10:55:00,696.94,697.07,696.94,697.07,423.0,696.94,697.07,696.94,697.07,423.0
2023-02-14 11:00:00,698.58,698.76,698.58,698.76,200.0,698.58,698.76,698.58,698.76,200.0
2023-02-14 11:05:00,698.5,698.5,697.33,697.33,318.0,698.5,698.5,697.33,697.33,318.0
2023-02-14 11:10:00,697.33,697.33,697.33,697.33,0.0,697.33,697.33,697.33,697.33,0.0
2023-02-14 11:15:00,698.64,699.3,696.96,696.97,804.0,698.64,699.3,696.96,696.97,804.0
2023-02-14 11:20:00,697.68,699.02,697.68,698.82,500.0,697.68,699.02,697.68,698.82,500.0
2023-02-14 11:25:00,698.44,698.44,696.29,698.3,3300.0,698.44,698.44,696.29,698.3,3300.0
2023-02-14 11:30:00,695.97,697.0,695.14,695.52,3306.0,695.97,697.0,695.14,695.52,3306.0
2023-02-14 11:35:00,696.79,696.87,696.53,696.77,400.0,696.79,696.87,696.53,696.77,400.0
2023-02-14 11:40:00,697.02,697.36,696.84,697.36,400.0,697.02,697.36,696.84,697.36,400.0
2023-02-14 11:45:00,697.98,698.39,697.37,697.37,804.0,697.98,698.39,697.37,697.37,804.0
2023-02-14 11:50:00,696.82,696.82,696.78,696.78,200.0,696.82,696.82,696.78,696.78,200.0
2023-02-14 11:55:00,698.6,698.6,696.4,696.41,300.0,698.6,698.6,696.4,696.41,300.0
2023-02-14 12:00:00,698.6,698.6,698.6,698.6,200.0,698.6,698.6,698.6,698.6,200.0
2023-02-14 12:05:00,698.27,699.85,697.97,699.76,1024.0,698.27,699.85,697.97,699.76,1024.0
2023-02-14 12:10:00,699.85,701.0,699.28,701.0,1213.0,699.85,701.0,699.28,701.0,1213.0
2023-02-14 12:15:00,701.0,701.0,700.65,700.65,200.0,701.0,701.0,700.65,700.65,200.0
2023-02-14 12:20:00,700.28,701.0,698.22,699.02,1000.0,700.28,701.0,698.22,699.02,1000.0
2023-02-14 12:25:00,699.36,699.58,699.25,699.25,400.0,699.36,699.58,699.25,699.25,400.0
2023-02-14 12:30:00,700.0,700.49,698.67,700.48,400.0,700.0,700.49,698.67,700.48,400.0
2023-02-14 12:35:00,700.51,700.51,698.92,698.92,600.0,700.51,700.51,698.92,698.92,600.0
2023-02-14 12:40:00,699.47,699.47,697.74,697.75,2800.0,699.47,699.47,697.74,697.75,2800.0
2023-02-14 12:45:00,697.76,699.47,697.76,698.75,1910.0,697.76,699.47,697.76,698.75,1910.0
2023-02-14 12:50:00,698.37,699.15,697.26,697.5,1200.0,698.37,699.15,697.26,697.5,1200.0
2023-02-14 12:55:00,697.5,698.38,697.5,698.38,300.0,697.5,698.38,697.5,698.38,300.0
2023-02-14 13:00:00,696.58,699.17,696.58,698.66,700.0,696.58,699.17,696.58,698.66,700.0
2023-02-14 13:05:00,700.56,700.56,699.19,700.37,310.0,700.56,700.56,699.19,700.37,310.0
2023-02-14 13:10:00,700.03,701.0,700.03,701.0,400.0,700.03,701.0,700.03,701.0,400.0
2023-02-14 13:15:00,699.35,701.0,699.09,699.09,753.0,699.35,701.0,699.09,699.09,753.0
2023-02-14 13:20:00,700.71,701.51,698.8,698.8,700.0,700.71,701.51,698.8,698.8,700.0
2023-02-14 13:25:00,699.77,699.77,699.77,699.77,200.0,699.77,699.77,699.77,699.77,200.0
2023-02-14 13:30:00,699.77,699.98,699.77,699.98,400.0,699.77,699.98,699.77,699.98,400.0
2023-02-14 13:35:00,699.09,699.09,699.09,699.09,100.0,699.09,699.09,699.09,699.09,100.0
2023-02-14 13:40:00,698.79,698.79,695.77,697.05,1002.0,698.79,698.79,695.77,697.05,1002.0
2023-02-14 13:45:00,697.55,697.55,697.55,697.55,100.0,697.55,697.55,697.55,697.55,100.0
2023-02-14 13:50:00,698.01,698.78,698.01,698.78,800.0,698.01,698.78,698.01,698.78,800.0
2023-02-14 13:55:00,699.51,699.8,699.5,699.8,200.0,699.51,699.8,699.5,699.8,200.0
2023-02-14 14:00:00,697.71,698.7,697.46,697.96,913.0,697.71,698.7,697.46,697.96,913.0
2023-02-14 14:05:00,697.66,697.66,696.23,696.23,1500.0,697.66,697.66,696.23,696.23,1500.0
2023-02-14 14:10:00,696.23,696.23,696.23,696.23,0.0,696.23,696.23,696.23,696.23,0.0
2023-02-14 14:15:00,698.48,699.0,698.48,699.0,529.0,698.48,699.0,698.48,699.0,529.0
2023-02-14 14:20:00,697.88,698.38,697.88,698.38,600.0,697.88,698.38,697.88,698.38,600.0
2023-02-14 14:25:00,698.36,698.48,697.68,698.46,647.0,698.36,698.48,697.68,698.46,647.0
2023-02-14 14:30:00,698.61,699.06,698.19,699.06,1100.0,698.61,699.06,698.19,699.06,1100.0
2023-02-14 14:35:00,699.35,699.48,699.35,699.48,200.0,699.35,699.48,699.35,699.48,200.0
2023-02-14 14:40:00,699.63,699.63,699.63,699.63,100.0,699.63,699.63,699.63,699.63,100.0
2023-02-14 14:45:00,699.34,699.34,698.9,698.9,300.0,699.34,699.34,698.9,698.9,300.0
2023-02-14 14:50:00,698.53,698.53,698.53,698.53,100.0,698.53,698.53,698.53,698.53,100.0
2023-02-14 14:55:00,697.71,699.17,697.71,699.17,1147.0,697.71,699.17,697.71,699.17,1147.0
2023-02-14 15:00:00,698.37,698.37,698.37,698.37,100.0,698.37,698.37,698.37,698.37,100.0
2023-02-14 15:05:00,698.37,698.47,698.37,698.47,300.0,698.37,698.47,698.37,698.47,300.0
2023-02-14 15:10:00,697.84,697.84,697.84,697.84,100.0,697.84,697.84,697.84,697.84,100.0
2023-02-14 15:15:00,698.06,698.65,698.05,698.61,503.0,698.06,698.65,698.05,698.61,503.0
2023-02-14 15:20:00,698.69,698.69,698.69,698.69,100.0,698.69,698.69,698.69,698.69,100.0
2023-02-14 15:25:00,698.8,698.88,698.22,698.22,700.0,698.8,698.88,698.22,698.22,700.0
2023-02-14 15:30:00,697.98,699.34,697.73,698.83,1452.0,697.98,699.34,697.73,698.83,1452.0
2023-02-14 15:35:00,698.5,699.35,698.35,698.53,700.0,698.5,699.35,698.35,698.53,700.0
2023-02-14 15:40:00,698.2,699.46,698.2,699.46,1500.0,698.2,699.46,698.2,699.46,1500.0
2023-02-14 15:45:00,699.0,699.22,699.0,699.22,300.0,699.0,699.22,699.0,699.22,300.0
2023-02-14 15:50:00,698.56,698.58,697.31,698.57,3491.0,698.56,698.58,697.31,698.57,3491.0
2023-02-14 15:55:00,698.83,699.49,697.69,697.69,6354.0,698.83,699.49,697.69,697.69,6354.0
2023-02-15 09:30:00,691.33,693.65,691.33,693.65,1505.0,691.33,693.65,691.33,693.65,1505.0
2023-02-15 09:35:00,693.65,693.65,693.65,693.65,0.0,693.65,693.65,693.65,693.65,0.0
2023-02-15 09:40:00,693.65,693.65,693.65,693.65,0.0,693.65,693.65,693.65,693.65,0.0
2023-02-15 09:45:00,693.65,693.65,693.65,693.65,0.0,693.65,693.65,693.65,693.65,0.0
2023-02-15 09:50:00,693.91,694.75,693.65,694.0,1100.0,693.91,694.75,693.65,694.0,1100.0
2023-02-15 09:55:00,694.38,696.35,694.38,694.43,1349.0,694.38,696.35,694.38,694.43,1349.0
2023-02-15 10:00:00,696.57,697.19,696.57,697.19,200.0,696.57,697.19,696.57,697.19,200.0
2023-02-15 10:05:00,698.97,698.97,695.27,695.27,900.0,698.97,698.97,695.27,695.27,900.0
2023-02-15 10:10:00,697.73,697.83,695.51,697.31,900.0,697.73,697.83,695.51,697.31,900.0
2023-02-15 10:15:00,697.83,700.2,697.83,699.38,700.0,697.83,700.2,697.83,699.38,700.0
2023-02-15 10:20:00,700.9,700.9,700.64,700.65,221.0,700.9,700.9,700.64,700.65,221.0
2023-02-15 10:25:00,702.09,702.09,700.44,700.44,200.0,702.09,702.09,700.44,700.44,200.0
2023-02-15 10:30:00,701.0,701.21,701.0,701.21,200.0,701.0,701.21,701.0,701.21,200.0
2023-02-15 10:35:00,700.0,701.83,700.0,700.3,1000.0,700.0,701.83,700.0,700.3,1000.0
2023-02-15 10:40:00,698.95,699.37,698.11,699.17,794.0,698.95,699.37,698.11,699.17,794.0
2023-02-15 10:45:00,697.1,697.13,695.6,697.13,400.0,697.1,697.13,695.6,697.13,400.0
2023-02-15 10:50:00,697.13,697.91,696.96,697.17,2905.0,697.13,697.91,696.96,697.17,2905.0
2023-02-15 10:55:00,696.96,697.03,696.59,696.83,1020.0,696.96,697.03,696.59,696.83,1020.0
2023-02-15 11:00:00,697.99,697.99,697.98,697.98,300.0,697.99,697.99,697.98,697.98,300.0
2023-02-15 11:05:00,698.29,698.29,698.29,698.29,100.0,698.29,698.29,698.29,698.29,100.0
2023-02-15 11:10:00,698.29,698.5,696.71,698.0,3312.0,698.29,698.5,696.71,698.0,3312.0
2023-02-15 11:15:00,697.32,698.17,696.98,697.98,1234.0,697.32,698.17,696.98,697.98,1234.0
2023-02-15 11:20:00,697.98,697.98,697.98,697.98,0.0,697.98,697.98,697.98,697.98,0.0
2023-02-15 11:25:00,698.46,698.94,698.46,698.94,500.0,698.46,698.94,698.46,698.94,500.0
2023-02-15 11:30:00,698.94,698.94,698.94,698.94,0.0,698.94,698.94,698.94,698.94,0.0
2023-02-15 11:35:00,699.11,699.11,699.11,699.11,100.0,699.11,699.11,699.11,699.11,100.0
2023-02-15 11:40:00,699.11,699.11,699.11,699.11,0.0,699.11,699.11,699.11,699.11,0.0
2023-02-15 11:45:00,699.79,700.0,699.79,700.0,983.0,699.79,700.0,699.79,700.0,983.0
2023-02-15 11:50:00,699.64,699.64,698.82,698.82,400.0,699.64,699.64,698.82,698.82,400.0
2023-02-15 11:55:00,698.84,698.84,698.83,698.84,100.0,698.84,698.84,698.83,698.84,100.0
2023-02-15 12:00:00,698.84,698.84,698.84,698.84,0.0,698.84,698.84,698.84,698.84,0.0
2023-02-15 12:05:00,698.08,698.08,696.77,696.77,936.0,698.08,698.08,696.77,696.77,936.0
2023-02-15 12:10:00,696.79,696.79,696.43,696.43,300.0,696.79,696.79,696.43,696.43,300.0
2023-02-15 12:15:00,696.73,696.73,696.72,696.72,200.0,696.73,696.73,696.72,696.72,200.0
2023-02-15 12:20:00,696.79,696.79,696.78,696.79,100.0,696.79,696.79,696.78,696.79,100.0
2023-02-15 12:25:00,696.79,698.03,696.78,697.85,523.0,696.79,698.03,696.78,697.85,523.0
2023-02-15 12:30:00,698.3,698.72,698.3,698.32,500.0,698.3,698.72,698.3,698.32,500.0
2023-02-15 12:35:00,698.32,698.32,698.32,698.32,0.0,698.32,698.32,698.32,698.32,0.0
2023-02-15 12:40:00,699.98,700.06,699.98,700.06,200.0,699.98,700.06,699.98,700.06,200.0
2023-02-15 12:45:00,700.06,700.06,700.06,700.06,0.0,700.06,700.06,700.06,700.06,0.0
2023-02-15 12:50:00,698.71,698.71,698.71,698.71,100.0,698.71,698.71,698.71,698.71,100.0
2023-02-15 12:55:00,699.49,699.49,699.49,699.49,200.0,699.49,699.49,699.49,699.49,200.0
2023-02-15 13:00:00,700.27,700.34,699.52,699.69,500.0,700.27,700.34,699.52,699.69,500.0
2023-02-15 13:05:00,699.73,700.53,698.68,699.54,1474.0,699.73,700.53,698.68,699.54,1474.0
2023-02-15 13:10:00,699.54,699.54,699.54,699.54,0.0,699.54,699.54,699.54,699.54,0.0
2023-02-15 13:15:00,699.54,699.54,699.54,699.54,0.0,699.54,699.54,699.54,699.54,0.0
2023-02-15 13:20:00,701.3,702.09,701.3,701.52,642.0,701.3,702.09,701.3,701.52,642.0
2023-02-15 13:25:00,701.85,702.06,701.0,702.06,450.0,701.85,702.06,701.0,702.06,450.0
2023-02-15 13:30:00,701.68,701.68,701.0,701.25,600.0,701.68,701.68,701.0,701.25,600.0
2023-02-15 13:35:00,701.26,701.26,701.0,701.0,300.0,701.26,701.26,701.0,701.0,300.0
2023-02-15 13:40:00,702.36,702.36,702.36,702.36,275.0,702.36,702.36,702.36,702.36,275.0
2023-02-15 13:45:00,702.44,702.7,701.01,701.01,1729.0,702.44,702.7,701.01,701.01,1729.0
2023-02-15 13:50:00,701.27,701.55,700.29,700.29,1200.0,701.27,701.55,700.29,700.29,1200.0
2023-02-15 13:55:00,700.42,700.42,700.41,700.42,100.0,700.42,700.42,700.41,700.42,100.0
2023-02-15 14:00:00,701.01,701.96,701.01,701.3,1820.0,701.01,701.96,701.01,701.3,1820.0
2023-02-15 14:05:00,701.31,701.31,701.01,701.01,400.0,701.31,701.31,701.01,701.01,400.0
2023-02-15 14:10:00,701.11,701.89,701.1,701.48,1105.0,701.11,701.89,701.1,701.48,1105.0
2023-02-15 14:15:00,701.99,703.7,701.98,703.53,1270.0,701.99,703.7,701.98,703.53,1270.0
2023-02-15 14:20:00,703.67,703.86,703.66,703.86,200.0,703.67,703.86,703.66,703.86,200.0
2023-02-15 14:25:00,703.28,703.28,702.19,702.2,498.0,703.28,703.28,702.19,702.2,498.0
2023-02-15 14:30:00,701.44,702.02,701.44,702.02,300.0,701.44,702.02,701.44,702.02,300.0
2023-02-15 14:35:00,701.88,702.04,701.88,701.88,400.0,701.88,702.04,701.88,701.88,400.0
2023-02-15 14:40:00,701.44,701.89,701.44,701.65,501.0,701.44,701.89,701.44,701.65,501.0
2023-02-15 14:45:00,701.82,701.83,701.16,701.27,900.0,701.82,701.83,701.16,701.27,900.0
2023-02-15 14:50:00,701.27,701.27,701.27,701.27,0.0,701.27,701.27,701.27,701.27,0.0
2023-02-15 14:55:00,701.74,701.74,700.4,700.41,600.0,701.74,701.74,700.4,700.41,600.0
2023-02-15 15:00:00,700.66,701.43,700.65,701.43,400.0,700.66,701.43,700.65,701.43,400.0
2023-02-15 15:05:00,702.2,702.69,702.06,702.68,1009.0,702.2,702.69,702.06,702.68,1009.0
2023-02-15 15:10:00,702.69,702.69,701.34,701.34,600.0,702.69,702.69,701.34,701.34,600.0
2023-02-15 15:15:00,701.34,701.37,700.62,701.36,500.0,701.34,701.37,700.62,701.36,500.0
2023-02-15 15:20:00,701.26,702.12,701.16,701.97,900.0,701.26,702.12,701.16,701.97,900.0
2023-02-15 15:25:00,702.17,702.17,701.8,701.92,500.0,702.17,702.17,701.8,701.92,500.0
2023-02-15 15:30:00,701.86,702.73,700.58,700.58,2268.0,701.86,702.73,700.58,700.58,2268.0
2023-02-15 15:35:00,700.74,701.92,700.67,701.65,1933.0,700.74,701.92,700.67,701.65,1933.0
2023-02-15 15:40:00,701.29,701.29,699.2,699.21,1300.0,701.29,701.29,699.2,699.21,1300.0
2023-02-15 15:45:00,699.46,700.52,698.87,700.32,4243.0,699.46,700.52,698.87,700.32,4243.0
2023-02-15 15:50:00,699.75,699.88,698.74,699.13,3507.0,699.75,699.88,698.74,699.13,3507.0
2023-02-15 15:55:00,699.13,700.25,698.9,699.25,12992.0,699.13,700.25,698.9,699.25,12992.0
2023-02-16 09:30:00,690.0,690.0,687.24,689.47,1849.0,690.0,690.0,687.24,689.47,1849.0
2023-02-16 09:35:00,689.19,689.19,689.19,689.19,3755.0,689.19,689.19,689.19,689.19,3755.0
2023-02-16 09:40:00,691.36,691.36,690.22,690.23,301.0,691.36,691.36,690.22,690.23,301.0
2023-02-16 09:45:00,690.31,690.51,690.3,690.51,1200.0,690.31,690.51,690.3,690.51,1200.0
2023-02-16 09:50:00,690.51,692.76,690.51,692.19,2900.0,690.51,692.76,690.51,692.19,2900.0
2023-02-16 09:55:00,691.95,693.02,691.95,693.02,300.0,691.95,693.02,691.95,693.02,300.0
2023-02-16 10:00:00,690.34,690.34,688.34,689.24,748.0,690.34,690.34,688.34,689.24,748.0
2023-02-16 10:05:00,690.31,691.51,690.31,691.51,500.0,690.31,691.51,690.31,691.51,500.0
2023-02-16 10:10:00,692.09,692.09,692.09,692.09,100.0,692.09,692.09,692.09,692.09,100.0
2023-02-16 10:15:00,692.56,692.56,692.09,692.1,520.0,692.56,692.56,692.09,692.1,520.0
2023-02-16 10:20:00,692.1,692.1,690.66,690.66,266.0,692.1,692.1,690.66,690.66,266.0
2023-02-16 10:25:00,691.46,691.46,691.46,691.46,100.0,691.46,691.46,691.46,691.46,100.0
2023-02-16 10:30:00,691.46,691.46,691.46,691.46,0.0,691.46,691.46,691.46,691.46,0.0
2023-02-16 10:35:00,692.95,693.99,692.65,692.65,1000.0,692.95,693.99,692.65,692.65,1000.0
2023-02-16 10:40:00,692.75,694.5,692.74,694.36,700.0,692.75,694.5,692.74,694.36,700.0
2023-02-16 10:45:00,694.39,694.4,694.39,694.39,100.0,694.39,694.4,694.39,694.39,100.0
2023-02-16 10:50:00,693.79,693.79,693.79,693.79,100.0,693.79,693.79,693.79,693.79,100.0
2023-02-16 10:55:00,693.88,693.89,693.88,693.88,401.0,693.88,693.89,693.88,693.88,401.0
2023-02-16 11:00:00,694.81,695.42,694.81,695.42,310.0,694.81,695.42,694.81,695.42,310.0
2023-02-16 11:05:00,695.12,695.13,693.49,693.49,400.0,695.12,695.13,693.49,693.49,400.0
2023-02-16 11:10:00,694.16,694.2,694.16,694.2,487.0,694.16,694.2,694.16,694.2,487.0
2023-02-16 11:15:00,695.22,695.22,694.81,694.81,400.0,695.22,695.22,694.81,694.81,400.0
2023-02-16 11:20:00,694.78,694.99,694.78,694.99,500.0,694.78,694.99,694.78,694.99,500.0
2023-02-16 11:25:00,695.02,695.64,694.66,695.47,406.0,695.02,695.64,694.66,695.47,406.0
2023-02-16 11:30:00,695.47,695.47,695.02,695.02,200.0,695.47,695.47,695.02,695.02,200.0
2023-02-16 11:35:00,695.21,695.21,695.2,695.21,100.0,695.21,695.21,695.2,695.21,100.0
2023-02-16 11:40:00,695.21,695.21,695.21,695.21,0.0,695.21,695.21,695.21,695.21,0.0
2023-02-16 11:45:00,694.27,695.16,694.26,695.16,200.0,694.27,695.16,694.26,695.16,200.0
2023-02-16 11:50:00,695.12,695.17,695.12,695.17,200.0,695.12,695.17,695.12,695.17,200.0
2023-02-16 11:55:00,695.17,695.17,695.17,695.17,0.0,695.17,695.17,695.17,695.17,0.0
2023-02-16 12:00:00,695.17,695.17,695.17,695.17,0.0,695.17,695.17,695.17,695.17,0.0
2023-02-16 12:05:00,694.13,694.87,693.38,694.09,1652.0,694.13,694.87,693.38,694.09,1652.0
2023-02-16 12:10:00,694.89,694.91,694.89,694.91,630.0,694.89,694.91,694.89,694.91,630.0
2023-02-16 12:15:00,693.61,693.61,692.26,693.13,2364.0,693.61,693.61,692.26,693.13,2364.0
2023-02-16 12:20:00,693.13,694.25,693.13,694.25,610.0,693.13,694.25,693.13,694.25,610.0
2023-02-16 12:25:00,694.25,694.91,694.25,694.81,300.0,694.25,694.91,694.25,694.81,300.0
2023-02-16 12:30:00,695.73,695.73,695.73,695.73,134.0,695.73,695.73,695.73,695.73,134.0
2023-02-16 12:35:00,695.73,695.73,695.73,695.73,0.0,695.73,695.73,695.73,695.73,0.0
2023-02-16 12:40:00,695.39,695.39,695.08,695.09,300.0,695.39,695.39,695.08,695.09,300.0
2023-02-16 12:45:00,695.09,695.09,695.09,695.09,0.0,695.09,695.09,695.09,695.09,0.0
2023-02-16 12:50:00,695.15,695.15,693.3,694.29,1161.0,695.15,695.15,693.3,694.29,1161.0
2023-02-16 12:55:00,695.25,695.26,694.54,694.54,700.0,695.25,695.26,694.54,694.54,700.0
2023-02-16 13:00:00,695.59,696.22,695.19,695.76,751.0,695.59,696.22,695.19,695.76,751.0
2023-02-16 13:05:00,695.86,695.86,695.86,695.86,100.0,695.86,695.86,695.86,695.86,100.0
2023-02-16 13:10:00,695.75,695.76,695.75,695.75,225.0,695.75,695.76,695.75,695.75,225.0
2023-02-16 13:15:00,694.95,695.2,694.79,694.79,596.0,694.95,695.2,694.79,694.79,596.0
2023-02-16 13:20:00,694.88,694.88,694.88,694.88,100.0,694.88,694.88,694.88,694.88,100.0
2023-02-16 13:25:00,694.53,694.53,694.53,694.53,100.0,694.53,694.53,694.53,694.53,100.0
2023-02-16 13:30:00,693.84,693.84,693.8,693.8,200.0,693.84,693.84,693.8,693.8,200.0
2023-02-16 13:35:00,695.42,695.58,694.84,695.27,800.0,695.42,695.58,694.84,695.27,800.0
2023-02-16 13:40:00,694.34,694.34,694.34,694.34,100.0,694.34,694.34,694.34,694.34,100.0
2023-02-16 13:45:00,694.34,694.34,694.34,694.34,0.0,694.34,694.34,694.34,694.34,0.0
2023-02-16 13:50:00,695.51,695.51,695.51,695.51,200.0,695.51,695.51,695.51,695.51,200.0
2023-02-16 13:55:00,695.06,695.06,694.94,694.94,200.0,695.06,695.06,694.94,694.94,200.0
2023-02-16 14:00:00,695.03,695.03,695.03,695.03,120.0,695.03,695.03,695.03,695.03,120.0
2023-02-16 14:05:00,694.72,694.72,694.07,694.14,400.0,694.72,694.72,694.07,694.14,400.0
2023-02-16 14:10:00,694.14,694.87,693.47,694.19,3295.0,694.14,694.87,693.47,694.19,3295.0
2023-02-16 14:15:00,694.19,694.19,694.19,694.19,0.0,694.19,694.19,694.19,694.19,0.0
2023-02-16 14:20:00,694.55,694.55,694.55,694.55,100.0,694.55,694.55,694.55,694.55,100.0
2023-02-16 14:25:00,695.72,695.72,694.92,695.32,400.0,695.72,695.72,694.92,695.32,400.0
2023-02-16 14:30:00,695.32,695.32,695.32,695.32,0.0,695.32,695.32,695.32,695.32,0.0
2023-02-16 14:35:00,695.32,695.32,695.32,695.32,0.0,695.32,695.32,695.32,695.32,0.0
2023-02-16 14:40:00,695.1,695.1,694.25,694.25,700.0,695.1,695.1,694.25,694.25,700.0
2023-02-16 14:45:00,694.79,694.79,693.79,693.8,1395.0,694.79,694.79,693.79,693.8,1395.0
2023-02-16 14:50:00,694.23,694.38,694.21,694.21,400.0,694.23,694.38,694.21,694.21,400.0
2023-02-16 14:55:00,694.74,694.76,694.26,694.76,435.0,694.74,694.76,694.26,694.76,435.0
2023-02-16 15:00:00,693.97,694.05,692.83,693.32,1516.0,693.97,694.05,692.83,693.32,1516.0
2023-02-16 15:05:00,693.14,693.31,692.34,692.87,924.0,693.14,693.31,692.34,692.87,924.0
2023-02-16 15:10:00,692.86,692.88,692.21,692.68,1076.0,692.86,692.88,692.21,692.68,1076.0
2023-02-16 15:15:00,691.66,691.66,690.39,690.86,701.0,691.66,691.66,690.39,690.86,701.0
2023-02-16 15:20:00,690.3,690.5,689.61,690.5,700.0,690.3,690.5,689.61,690.5,700.0
2023-02-16 15:25:00,690.46,690.46,690.46,690.46,100.0,690.46,690.46,690.46,690.46,100.0
2023-02-16 15:30:00,689.33,690.12,688.72,690.12,1405.0,689.33,690.12,688.72,690.12,1405.0
2023-02-16 15:35:00,690.46,690.99,690.46,690.98,600.0,690.46,690.99,690.46,690.98,600.0
2023-02-16 15:40:00,690.93,691.12,690.27,690.79,600.0,690.93,691.12,690.27,690.79,600.0
2023-02-16 15:45:00,691.29,691.29,689.41,689.94,1838.0,691.29,691.29,689.41,689.94,1838.0
2023-02-16 15:50:00,689.77,691.0,689.15,689.95,7733.0,689.77,691.0,689.15,689.95,7733.0
2023-02-16 15:55:00,689.44,689.54,687.66,687.67,8740.0,689.44,689.54,687.66,687.67,8740.0
2023-02-17 09:30:00,674.68,677.24,665.8,669.6,8414.0,674.68,677.24,665.8,669.6,8414.0
2023-02-17 09:35:00,669.49,669.49,668.86,668.86,500.0,669.49,669.49,668.86,668.86,500.0
2023-02-17 09:40:00,668.89,673.31,668.86,673.31,3300.0,668.89,673.31,668.86,673.31,3300.0
2023-02-17 09:45:00,675.01,676.12,675.01,676.12,300.0,675.01,676.12,675.01,676.12,300.0
2023-02-17 09:50:00,676.77,678.73,676.15,676.15,1947.0,676.77,678.73,676.15,676.15,1947.0
2023-02-17 09:55:00,676.73,677.19,675.42,677.13,1100.0,676.73,677.19,675.42,677.13,1100.0
2023-02-17 10:00:00,679.19,681.72,678.36,681.71,2320.0,679.19,681.72,678.36,681.71,2320.0
2023-02-17 10:05:00,681.78,684.02,680.47,683.64,2110.0,681.78,684.02,680.47,683.64,2110.0
2023-02-17 10:10:00,684.01,684.92,683.46,683.95,2000.0,684.01,684.92,683.46,683.95,2000.0
2023-02-17 10:15:00,684.01,685.76,683.86,685.58,1318.0,684.01,685.76,683.86,685.58,1318.0
2023-02-17 10:20:00,686.75,687.24,685.78,686.42,1347.0,686.75,687.24,685.78,686.42,1347.0
2023-02-17 10:25:00,686.0,686.57,681.5,682.22,3658.0,686.0,686.57,681.5,682.22,3658.0
2023-02-17 10:30:00,680.99,681.64,680.98,681.47,700.0,680.99,681.64,680.98,681.47,700.0
2023-02-17 10:35:00,681.45,681.61,679.51,681.29,3209.0,681.45,681.61,679.51,681.29,3209.0
2023-02-17 10:40:00,681.18,681.54,680.65,680.88,1100.0,681.18,681.54,680.65,680.88,1100.0
2023-02-17 10:45:00,681.54,681.54,679.83,680.19,1300.0,681.54,681.54,679.83,680.19,1300.0
2023-02-17 10:50:00,679.97,680.14,676.6,676.6,1400.0,679.97,680.14,676.6,676.6,1400.0
2023-02-17 10:55:00,676.86,678.62,676.85,678.5,1609.0,676.86,678.62,676.85,678.5,1609.0
2023-02-17 11:00:00,678.51,679.45,678.51,679.45,300.0,678.51,679.45,678.51,679.45,300.0
2023-02-17 11:05:00,680.0,680.0,678.63,678.63,200.0,680.0,680.0,678.63,678.63,200.0
2023-02-17 11:10:00,678.74,680.15,676.52,677.14,1830.0,678.74,680.15,676.52,677.14,1830.0
2023-02-17 11:15:00,677.07,677.07,676.98,676.99,200.0,677.07,677.07,676.98,676.99,200.0
2023-02-17 11:20:00,676.02,676.02,674.93,674.93,570.0,676.02,676.02,674.93,674.93,570.0
2023-02-17 11:25:00,674.38,674.38,673.6,674.32,500.0,674.38,674.38,673.6,674.32,500.0
2023-02-17 11:30:00,674.27,674.28,673.21,673.29,600.0,674.27,674.28,673.21,673.29,600.0
2023-02-17 11:35:00,673.03,673.37,672.49,673.37,600.0,673.03,673.37,672.49,673.37,600.0
2023-02-17 11:40:00,673.7,673.75,673.0,673.7,900.0,673.7,673.75,673.0,673.7,900.0
2023-02-17 11:45:00,673.57,678.54,673.57,678.54,3020.0,673.57,678.54,673.57,678.54,3020.0
2023-02-17 11:50:00,677.35,677.35,675.94,676.35,1100.0,677.35,677.35,675.94,676.35,1100.0
2023-02-17 11:55:00,675.78,675.79,675.61,675.61,246.0,675.78,675.79,675.61,675.61,246.0
2023-02-17 12:00:00,678.39,678.39,678.39,678.39,100.0,678.39,678.39,678.39,678.39,100.0
2023-02-17 12:05:00,678.39,678.39,678.39,678.39,100.0,678.39,678.39,678.39,678.39,100.0
2023-02-17 12:10:00,678.85,680.01,677.56,677.56,710.0,678.85,680.01,677.56,677.56,710.0
2023-02-17 12:15:00,677.28,677.28,676.58,676.58,200.0,677.28,677.28,676.58,676.58,200.0
2023-02-17 12:20:00,676.58,676.58,676.58,676.58,0.0,676.58,676.58,676.58,676.58,0.0
2023-02-17 12:25:00,676.05,677.07,676.04,676.28,300.0,676.05,677.07,676.04,676.28,300.0
2023-02-17 12:30:00,676.28,676.28,676.28,676.28,100.0,676.28,676.28,676.28,676.28,100.0
2023-02-17 12:35:00,675.48,675.87,675.26,675.86,1000.0,675.48,675.87,675.26,675.86,1000.0
2023-02-17 12:40:00,675.47,675.47,675.47,675.47,100.0,675.47,675.47,675.47,675.47,100.0
2023-02-17 12:45:00,675.56,675.56,674.42,675.21,846.0,675.56,675.56,674.42,675.21,846.0
2023-02-17 12:50:00,673.76,674.02,673.76,673.83,400.0,673.76,674.02,673.76,673.83,400.0
2023-02-17 12:55:00,674.11,674.41,673.52,673.52,799.0,674.11,674.41,673.52,673.52,799.0
2023-02-17 13:00:00,673.4,673.4,673.31,673.31,400.0,673.4,673.4,673.31,673.31,400.0
2023-02-17 13:05:00,673.31,673.31,673.31,673.31,0.0,673.31,673.31,673.31,673.31,0.0
2023-02-17 13:10:00,673.31,673.31,673.31,673.31,0.0,673.31,673.31,673.31,673.31,0.0
2023-02-17 13:15:00,675.39,675.39,675.39,675.39,100.0,675.39,675.39,675.39,675.39,100.0
2023-02-17 13:20:00,674.05,674.05,673.73,673.74,200.0,674.05,674.05,673.73,673.74,200.0
2023-02-17 13:25:00,673.74,673.74,673.74,673.74,0.0,673.74,673.74,673.74,673.74,0.0
2023-02-17 13:30:00,673.92,675.61,673.43,674.68,758.0,673.92,675.61,673.43,674.68,758.0
2023-02-17 13:35:00,674.68,674.68,674.68,674.68,0.0,674.68,674.68,674.68,674.68,0.0
2023-02-17 13:40:00,675.26,675.34,675.26,675.34,400.0,675.26,675.34,675.26,675.34,400.0
2023-02-17 13:45:00,676.3,676.3,675.57,675.57,200.0,676.3,676.3,675.57,675.57,200.0
2023-02-17 13:50:00,675.74,675.74,675.74,675.74,100.0,675.74,675.74,675.74,675.74,100.0
2023-02-17 13:55:00,675.46,675.85,675.46,675.77,600.0,675.46,675.85,675.46,675.77,600.0
2023-02-17 14:00:00,676.74,676.75,676.03,676.03,500.0,676.74,676.75,676.03,676.03,500.0
2023-02-17 14:05:00,676.03,676.03,676.03,676.03,0.0,676.03,676.03,676.03,676.03,0.0
2023-02-17 14:10:00,676.8,676.8,676.55,676.56,500.0,676.8,676.8,676.55,676.56,500.0
2023-02-17 14:15:00,677.22,678.12,677.22,677.38,516.0,677.22,678.12,677.22,677.38,516.0
2023-02-17 14:20:00,678.62,678.62,678.62,678.62,236.0,678.62,678.62,678.62,678.62,236.0
2023-02-17 14:25:00,678.05,678.05,678.03,678.03,200.0,678.05,678.05,678.03,678.03,200.0
2023-02-17 14:30:00,678.33,678.53,678.33,678.53,200.0,678.33,678.53,678.33,678.53,200.0
2023-02-17 14:35:00,679.05,680.31,678.88,678.88,792.0,679.05,680.31,678.88,678.88,792.0
2023-02-17 14:40:00,678.16,678.16,677.07,677.08,1964.0,678.16,678.16,677.07,677.08,1964.0
2023-02-17 14:45:00,676.31,677.47,674.67,676.24,2940.0,676.31,677.47,674.67,676.24,2940.0
2023-02-17 14:50:00,679.23,679.27,676.99,677.1,3124.0,679.23,679.27,676.99,677.1,3124.0
2023-02-17 14:55:00,678.91,678.91,678.73,678.73,273.0,678.91,678.91,678.73,678.73,273.0
2023-02-17 15:00:00,678.0,678.0,677.43,677.43,500.0,678.0,678.0,677.43,677.43,500.0
2023-02-17 15:05:00,676.89,676.89,676.89,676.89,100.0,676.89,676.89,676.89,676.89,100.0
2023-02-17 15:10:00,677.57,677.57,677.42,677.42,200.0,677.57,677.57,677.42,677.42,200.0
2023-02-17 15:15:00,678.11,678.11,677.99,677.99,400.0,678.11,678.11,677.99,677.99,400.0
2023-02-17 15:20:00,677.57,678.47,677.31,678.1,1957.0,677.57,678.47,677.31,678.1,1957.0
2023-02-17 15:25:00,678.41,678.66,677.18,678.3,1500.0,678.41,678.66,677.18,678.3,1500.0
2023-02-17 15:30:00,678.3,679.14,677.96,679.13,3988.0,678.3,679.14,677.96,679.13,3988.0
2023-02-17 15:35:00,679.55,679.55,679.13,679.13,515.0,679.55,679.55,679.13,679.13,515.0
2023-02-17 15:40:00,679.53,679.54,678.34,679.04,812.0,679.53,679.54,678.34,679.04,812.0
2023-02-17 15:45:00,678.8,681.26,678.76,681.15,1801.0,678.8,681.26,678.76,681.15,1801.0
2023-02-17 15:50:00,681.45,683.12,681.45,681.87,2576.0,681.45,683.12,681.45,681.87,2576.0
2023-02-17 15:55:00,681.85,683.14,681.38,682.14,6205.0,681.85,683.14,681.38,682.14,6205.0
2023-02-21 09:30:00,667.33,670.99,667.33,667.61,4969.0,667.33,670.99,667.33,667.61,4969.0
2023-02-21 09:35:00,667.61,667.61,667.61,667.61,0.0,667.61,667.61,667.61,667.61,0.0
2023-02-21 09:40:00,670.68,670.68,670.68,670.68,200.0,670.68,670.68,670.68,670.68,200.0
2023-02-21 09:45:00,671.49,671.49,670.79,670.79,300.0,671.49,671.49,670.79,670.79,300.0
2023-02-21 09:50:00,674.51,676.56,674.51,676.56,200.0,674.51,676.56,674.51,676.56,200.0
2023-02-21 09:55:00,674.51,674.51,673.46,673.46,200.0,674.51,674.51,673.46,673.46,200.0
2023-02-21 10:00:00,672.68,674.68,672.68,674.68,700.0,672.68,674.68,672.68,674.68,700.0
2023-02-21 10:05:00,674.68,675.08,674.36,674.36,2379.0,674.68,675.08,674.36,674.36,2379.0
2023-02-21 10:10:00,674.63,675.26,672.04,673.03,2303.0,674.63,675.26,672.04,673.03,2303.0
2023-02-21 10:15:00,673.47,673.52,673.47,673.51,400.0,673.47,673.52,673.47,673.51,400.0
2023-02-21 10:20:00,674.48,674.98,674.48,674.98,794.0,674.48,674.98,674.48,674.98,794.0
2023-02-21 10:25:00,674.1,674.62,674.1,674.62,500.0,674.1,674.62,674.1,674.62,500.0
2023-02-21 10:30:00,674.51,675.4,672.84,672.84,700.0,674.51,675.4,672.84,672.84,700.0
2023-02-21 10:35:00,674.3,674.3,672.5,672.5,1024.0,674.3,674.3,672.5,672.5,1024.0
2023-02-21 10:40:00,673.85,673.85,672.21,672.22,700.0,673.85,673.85,672.21,672.22,700.0
2023-02-21 10:45:00,673.2,673.25,672.83,672.83,400.0,673.2,673.25,672.83,672.83,400.0
2023-02-21 10:50:00,671.54,671.54,671.54,671.54,100.0,671.54,671.54,671.54,671.54,100.0
2023-02-21 10:55:00,672.05,672.54,672.04,672.45,518.0,672.05,672.54,672.04,672.45,518.0
2023-02-21 11:00:00,673.63,673.63,672.91,673.17,445.0,673.63,673.63,672.91,673.17,445.0
2023-02-21 11:05:00,673.51,673.56,672.12,672.24,600.0,673.51,673.56,672.12,672.24,600.0
2023-02-21 11:10:00,672.68,672.68,668.69,669.15,1817.0,672.68,672.68,668.69,669.15,1817.0
2023-02-21 11:15:00,669.69,669.71,669.69,669.71,200.0,669.69,669.71,669.69,669.71,200.0
2023-02-21 11:20:00,669.08,669.55,668.5,668.6,2877.0,669.08,669.55,668.5,668.6,2877.0
2023-02-21 11:25:00,668.26,669.8,668.21,669.8,970.0,668.26,669.8,668.21,669.8,970.0
2023-02-21 11:30:00,669.43,669.43,668.43,668.43,200.0,669.43,669.43,668.43,668.43,200.0
2023-02-21 11:35:00,669.53,669.73,668.85,669.27,2989.0,669.53,669.73,668.85,669.27,2989.0
2023-02-21 11:40:00,669.46,669.46,666.5,667.22,4450.0,669.46,669.46,666.5,667.22,4450.0
2023-02-21 11:45:00,667.43,667.43,665.34,667.32,1987.0,667.43,667.43,665.34,667.32,1987.0
2023-02-21 11:50:00,666.39,668.11,666.38,668.11,900.0,666.39,668.11,666.38,668.11,900.0
2023-02-21 11:55:00,668.88,669.64,667.65,667.66,500.0,668.88,669.64,667.65,667.66,500.0
2023-02-21 12:00:00,666.77,667.64,666.77,667.64,511.0,666.77,667.64,666.77,667.64,511.0
2023-02-21 12:05:00,667.66,667.66,667.66,667.66,100.0,667.66,667.66,667.66,667.66,100.0
2023-02-21 12:10:00,668.01,668.01,667.76,667.76,743.0,668.01,668.01,667.76,667.76,743.0
2023-02-21 12:15:00,667.63,667.63,667.62,667.63,100.0,667.63,667.63,667.62,667.63,100.0
2023-02-21 12:20:00,666.97,666.97,666.97,666.97,100.0,666.97,666.97,666.97,666.97,100.0
2023-02-21 12:25:00,666.5,667.03,666.5,666.93,700.0,666.5,667.03,666.5,666.93,700.0
2023-02-21 12:30:00,666.5,667.21,666.5,667.21,689.0,666.5,667.21,666.5,667.21,689.0
2023-02-21 12:35:00,667.73,667.73,667.72,667.73,520.0,667.73,667.73,667.72,667.73,520.0
2023-02-21 12:40:00,667.73,668.3,667.73,668.3,200.0,667.73,668.3,667.73,668.3,200.0
2023-02-21 12:45:00,668.02,668.02,668.02,668.02,100.0,668.02,668.02,668.02,668.02,100.0
2023-02-21 12:50:00,668.89,668.89,668.89,668.89,104.0,668.89,668.89,668.89,668.89,104.0
2023-02-21 12:55:00,669.28,669.28,669.28,669.28,100.0,669.28,669.28,669.28,669.28,100.0
2023-02-21 13:00:00,668.69,668.8,668.68,668.8,500.0,668.69,668.8,668.68,668.8,500.0
2023-02-21 13:05:00,668.8,668.8,668.8,668.8,0.0,668.8,668.8,668.8,668.8,0.0
2023-02-21 13:10:00,668.71,669.9,668.57,668.82,2300.0,668.71,669.9,668.57,668.82,2300.0
2023-02-21 13:15:00,669.35,669.36,669.35,669.36,200.0,669.35,669.36,669.35,669.36,200.0
2023-02-21 13:20:00,669.0,669.0,668.62,668.84,1367.0,669.0,669.0,668.62,668.84,1367.0
2023-02-21 13:25:00,669.38,669.38,668.74,668.74,400.0,669.38,669.38,668.74,668.74,400.0
2023-02-21 13:30:00,668.73,668.73,668.37,668.37,400.0,668.73,668.73,668.37,668.37,400.0
2023-02-21 13:35:00,668.37,668.37,668.37,668.37,0.0,668.37,668.37,668.37,668.37,0.0
2023-02-21 13:40:00,668.56,668.56,663.02,666.09,6394.0,668.56,668.56,663.02,666.09,6394.0
2023-02-21 13:45:00,666.45,666.45,666.15,666.16,600.0,666.45,666.45,666.15,666.16,600.0
2023-02-21 13:50:00,666.16,666.71,665.89,665.9,500.0,666.16,666.71,665.89,665.9,500.0
2023-02-21 13:55:00,665.64,666.46,665.48,666.46,815.0,665.64,666.46,665.48,666.46,815.0
2023-02-21 14:00:00,665.57,666.66,665.42,666.66,802.0,665.57,666.66,665.42,666.66,802.0
2023-02-21 14:05:00,665.95,666.07,665.95,666.07,300.0,665.95,666.07,665.95,666.07,300.0
2023-02-21 14:10:00,666.01,666.99,665.84,666.7,1400.0,666.01,666.99,665.84,666.7,1400.0
2023-02-21 14:15:00,667.24,667.29,667.24,667.25,300.0,667.24,667.29,667.24,667.25,300.0
2023-02-21 14:20:00,666.33,667.04,666.33,666.44,500.0,666.33,667.04,666.33,666.44,500.0
2023-02-21 14:25:00,666.68,667.05,666.55,666.55,600.0,666.68,667.05,666.55,666.55,600.0
2023-02-21 14:30:00,667.36,667.36,667.17,667.17,400.0,667.36,667.36,667.17,667.17,400.0
2023-02-21 14:35:00,667.88,668.07,667.88,668.07,200.0,667.88,668.07,667.88,668.07,200.0
2023-02-21 14:40:00,668.59,668.59,668.22,668.22,410.0,668.59,668.59,668.22,668.22,410.0
2023-02-21 14:45:00,668.22,668.22,668.22,668.22,0.0,668.22,668.22,668.22,668.22,0.0
2023-02-21 14:50:00,666.75,666.75,666.75,666.75,100.0,666.75,666.75,666.75,666.75,100.0
2023-02-21 14:55:00,666.92,666.92,666.91,666.92,300.0,666.92,666.92,666.91,666.92,300.0
2023-02-21 15:00:00,666.59,666.86,666.58,666.85,200.0,666.59,666.86,666.58,666.85,200.0
2023-02-21 15:05:00,666.83,666.83,665.21,665.21,2310.0,666.83,666.83,665.21,665.21,2310.0
2023-02-21 15:10:00,665.61,665.61,664.87,665.6,3670.0,665.61,665.61,664.87,665.6,3670.0
2023-02-21 15:15:00,665.9,666.7,665.9,666.58,1400.0,665.9,666.7,665.9,666.58,1400.0
2023-02-21 15:20:00,666.15,666.19,663.08,663.55,7765.0,666.15,666.19,663.08,663.55,7765.0
2023-02-21 15:25:00,663.43,665.07,663.42,665.06,1810.0,663.43,665.07,663.42,665.06,1810.0
2023-02-21 15:30:00,665.27,666.74,665.27,666.74,915.0,665.27,666.74,665.27,666.74,915.0
2023-02-21 15:35:00,666.74,666.74,666.74,666.74,0.0,666.74,666.74,666.74,666.74,0.0
2023-02-21 15:40:00,664.82,665.72,664.81,665.33,1080.0,664.82,665.72,664.81,665.33,1080.0
2023-02-21 15:45:00,666.0,666.0,664.71,665.48,2010.0,666.0,666.0,664.71,665.48,2010.0
2023-02-21 15:50:00,664.93,665.04,663.6,664.47,2000.0,664.93,665.04,663.6,664.47,2000.0
2023-02-21 15:55:00,664.12,665.49,663.78,665.01,5324.0,664.12,665.49,663.78,665.01,5324.0
2023-02-22 09:30:00,666.62,666.62,661.34,663.41,3597.0,666.62,666.62,661.34,663.41,3597.0
2023-02-22 09:35:00,663.41,663.41,663.41,663.41,0.0,663.41,663.41,663.41,663.41,0.0
2023-02-22 09:40:00,666.57,666.57,663.77,663.77,200.0,666.57,666.57,663.77,663.77,200.0
2023-02-22 09:45:00,664.26,666.87,663.59,666.87,500.0,664.26,666.87,663.59,666.87,500.0
2023-02-22 09:50:00,662.42,662.42,662.42,662.42,100.0,662.42,662.42,662.42,662.42,100.0
2023-02-22 09:55:00,664.02,665.55,664.02,664.93,1100.0,664.02,665.55,664.02,664.93,1100.0
2023-02-22 10:00:00,663.92,665.4,663.92,665.4,865.0,663.92,665.4,663.92,665.4,865.0
2023-02-22 10:05:00,665.12,666.31,663.76,664.15,1009.0,665.12,666.31,663.76,664.15,1009.0
2023-02-22 10:10:00,662.84,662.84,662.82,662.82,200.0,662.84,662.84,662.82,662.82,200.0
2023-02-22 10:15:00,662.82,662.82,662.82,662.82,0.0,662.82,662.82,662.82,662.82,0.0
2023-02-22 10:20:00,664.77,665.1,664.77,665.0,300.0,664.77,665.1,664.77,665.0,300.0
2023-02-22 10:25:00,664.97,665.11,663.79,663.87,1000.0,664.97,665.11,663.79,663.87,1000.0
2023-02-22 10:30:00,661.46,661.46,660.42,660.42,600.0,661.46,661.46,660.42,660.42,600.0
2023-02-22 10:35:00,660.55,660.55,654.69,656.11,5507.0,660.55,660.55,654.69,656.11,5507.0
2023-02-22 10:40:00,656.22,656.22,656.22,656.22,100.0,656.22,656.22,656.22,656.22,100.0
2023-02-22 10:45:00,659.01,660.27,659.01,660.27,1114.0,659.01,660.27,659.01,660.27,1114.0
2023-02-22 10:50:00,661.48,661.48,661.48,661.48,100.0,661.48,661.48,661.48,661.48,100.0
2023-02-22 10:55:00,662.09,662.09,662.09,662.09,382.0,662.09,662.09,662.09,662.09,382.0
2023-02-22 11:00:00,662.37,662.37,662.36,662.37,100.0,662.37,662.37,662.36,662.37,100.0
2023-02-22 11:05:00,662.6,662.6,662.6,662.6,100.0,662.6,662.6,662.6,662.6,100.0
2023-02-22 11:10:00,662.69,662.7,662.27,662.46,765.0,662.69,662.7,662.27,662.46,765.0
2023-02-22 11:15:00,660.33,661.04,660.33,661.04,200.0,660.33,661.04,660.33,661.04,200.0
2023-02-22 11:20:00,661.04,661.04,661.04,661.04,0.0,661.04,661.04,661.04,661.04,0.0
2023-02-22 11:25:00,660.99,662.5,660.99,662.5,450.0,660.99,662.5,660.99,662.5,450.0
2023-02-22 11:30:00,662.63,662.63,662.63,662.63,100.0,662.63,662.63,662.63,662.63,100.0
2023-02-22 11:35:00,663.67,663.67,663.5,663.58,400.0,663.67,663.67,663.5,663.58,400.0
2023-02-22 11:40:00,663.58,663.58,663.58,663.58,0.0,663.58,663.58,663.58,663.58,0.0
2023-02-22 11:45:00,663.58,663.58,663.58,663.58,0.0,663.58,663.58,663.58,663.58,0.0
2023-02-22 11:50:00,662.38,662.85,662.38,662.85,200.0,662.38,662.85,662.38,662.85,200.0
2023-02-22 11:55:00,662.35,662.35,662.35,662.35,100.0,662.35,662.35,662.35,662.35,100.0
2023-02-22 12:00:00,662.35,662.35,662.35,662.35,0.0,662.35,662.35,662.35,662.35,0.0
2023-02-22 12:05:00,662.43,662.43,662.43,662.43,100.0,662.43,662.43,662.43,662.43,100.0
2023-02-22 12:10:00,661.23,661.23,660.97,660.97,400.0,661.23,661.23,660.97,660.97,400.0
2023-02-22 12:15:00,660.89,664.55,660.89,664.55,1111.0,660.89,664.55,660.89,664.55,1111.0
2023-02-22 12:20:00,663.14,663.77,663.14,663.63,311.0,663.14,663.77,663.14,663.63,311.0
2023-02-22 12:25:00,663.81,663.81,663.81,663.81,126.0,663.81,663.81,663.81,663.81,126.0
2023-02-22 12:30:00,663.63,664.03,663.63,663.85,300.0,663.63,664.03,663.63,663.85,300.0
2023-02-22 12:35:00,665.41,665.41,665.41,665.41,100.0,665.41,665.41,665.41,665.41,100.0
2023-02-22 12:40:00,666.33,666.33,666.32,666.33,300.0,666.33,666.33,666.32,666.33,300.0
2023-02-22 12:45:00,665.87,665.87,665.87,665.87,100.0,665.87,665.87,665.87,665.87,100.0
2023-02-22 12:50:00,666.04,666.04,665.36,665.79,400.0,666.04,666.04,665.36,665.79,400.0
2023-02-22 12:55:00,666.4,666.4,666.4,666.4,100.0,666.4,666.4,666.4,666.4,100.0
2023-02-22 13:00:00,666.4,666.4,666.4,666.4,0.0,666.4,666.4,666.4,666.4,0.0
2023-02-22 13:05:00,666.34,666.44,666.34,666.34,400.0,666.34,666.44,666.34,666.34,400.0
2023-02-22 13:10:00,666.49,666.6,666.49,666.6,200.0,666.49,666.6,666.49,666.6,200.0
2023-02-22 13:15:00,666.6,666.6,666.6,666.6,0.0,666.6,666.6,666.6,666.6,0.0
2023-02-22 13:20:00,666.6,666.9,666.45,666.9,1095.0,666.6,666.9,666.45,666.9,1095.0
2023-02-22 13:25:00,666.9,666.9,666.9,666.9,0.0,666.9,666.9,666.9,666.9,0.0
2023-02-22 13:30:00,666.83,666.83,666.55,666.56,200.0,666.83,666.83,666.55,666.56,200.0
2023-02-22 13:35:00,666.74,668.22,666.74,667.7,1003.0,666.74,668.22,666.74,667.7,1003.0
2023-02-22 13:40:00,668.23,668.34,668.06,668.06,300.0,668.23,668.34,668.06,668.06,300.0
2023-02-22 13:45:00,668.06,668.06,668.06,668.06,0.0,668.06,668.06,668.06,668.06,0.0
2023-02-22 13:50:00,667.39,667.92,667.19,667.19,500.0,667.39,667.92,667.19,667.19,500.0
2023-02-22 13:55:00,667.19,667.19,667.19,667.19,0.0,667.19,667.19,667.19,667.19,0.0
2023-02-22 14:00:00,667.34,668.09,664.93,665.61,1200.0,667.34,668.09,664.93,665.61,1200.0
2023-02-22 14:05:00,666.49,667.17,666.49,666.61,500.0,666.49,667.17,666.49,666.61,500.0
2023-02-22 14:10:00,665.15,665.61,665.08,665.61,300.0,665.15,665.61,665.08,665.61,300.0
2023-02-22 14:15:00,664.07,665.09,663.87,664.32,700.0,664.07,665.09,663.87,664.32,700.0
2023-02-22 14:20:00,664.01,664.01,664.01,664.01,139.0,664.01,664.01,664.01,664.01,139.0
2023-02-22 14:25:00,664.89,664.89,663.42,663.64,400.0,664.89,664.89,663.42,663.64,400.0
2023-02-22 14:30:00,662.74,663.19,662.16,663.19,1068.0,662.74,663.19,662.16,663.19,1068.0
2023-02-22 14:35:00,664.02,664.14,663.7,663.7,300.0,664.02,664.14,663.7,663.7,300.0
2023-02-22 14:40:00,663.28,663.28,663.28,663.28,100.0,663.28,663.28,663.28,663.28,100.0
2023-02-22 14:45:00,662.71,662.92,662.15,662.92,300.0,662.71,662.92,662.15,662.92,300.0
2023-02-22 14:50:00,662.42,662.42,661.04,661.81,896.0,662.42,662.42,661.04,661.81,896.0
2023-02-22 14:55:00,660.2,660.2,660.2,660.2,100.0,660.2,660.2,660.2,660.2,100.0
2023-02-22 15:00:00,660.01,660.23,659.52,660.22,895.0,660.01,660.23,659.52,660.22,895.0
2023-02-22 15:05:00,660.58,660.58,660.58,660.58,100.0,660.58,660.58,660.58,660.58,100.0
2023-02-22 15:10:00,661.29,661.43,661.29,661.43,200.0,661.29,661.43,661.29,661.43,200.0
2023-02-22 15:15:00,662.41,662.42,660.85,660.85,613.0,662.41,662.42,660.85,660.85,613.0
2023-02-22 15:20:00,660.5,660.5,659.72,660.41,602.0,660.5,660.5,659.72,660.41,602.0
2023-02-22 15:25:00,661.65,661.65,661.37,661.37,338.0,661.65,661.65,661.37,661.37,338.0
2023-02-22 15:30:00,659.94,660.32,659.94,660.32,326.0,659.94,660.32,659.94,660.32,326.0
2023-02-22 15:35:00,659.98,659.98,658.81,658.96,1150.0,659.98,659.98,658.81,658.96,1150.0
2023-02-22 15:40:00,659.48,659.67,659.08,659.09,700.0,659.48,659.67,659.08,659.09,700.0
2023-02-22 15:45:00,659.12,659.67,659.1,659.67,600.0,659.12,659.67,659.1,659.67,600.0
2023-02-22 15:50:00,660.14,664.14,660.14,663.87,3142.0,660.14,664.14,660.14,663.87,3142.0
2023-02-22 15:55:00,663.95,664.98,662.57,663.94,11563.0,663.95,664.98,662.57,663.94,11563.0
2023-02-23 09:30:00,666.72,666.72,666.72,666.72,1689.0,666.72,666.72,666.72,666.72,1689.0
2023-02-23 09:35:00,666.96,666.96,666.95,666.96,300.0,666.96,666.96,666.95,666.96,300.0
2023-02-23 09:40:00,663.81,666.05,663.81,666.05,200.0,663.81,666.05,663.81,666.05,200.0
2023-02-23 09:45:00,666.05,666.05,666.05,666.05,0.0,666.05,666.05,666.05,666.05,0.0
2023-02-23 09:50:00,667.39,667.39,666.05,666.05,200.0,667.39,667.39,666.05,666.05,200.0
2023-02-23 09:55:00,664.47,665.94,664.47,665.94,200.0,664.47,665.94,664.47,665.94,200.0
2023-02-23 10:00:00,665.94,665.94,665.94,665.94,0.0,665.94,665.94,665.94,665.94,0.0
2023-02-23 10:05:00,665.46,667.24,665.19,665.19,1600.0,665.46,667.24,665.19,665.19,1600.0
2023-02-23 10:10:00,665.25,665.25,665.25,665.25,100.0,665.25,665.25,665.25,665.25,100.0
2023-02-23 10:15:00,665.25,665.25,665.25,665.25,0.0,665.25,665.25,665.25,665.25,0.0
2023-02-23 10:20:00,665.25,665.25,665.25,665.25,0.0,665.25,665.25,665.25,665.25,0.0
2023-02-23 10:25:00,665.25,665.25,665.25,665.25,0.0,665.25,665.25,665.25,665.25,0.0
2023-02-23 10:30:00,667.37,668.25,667.08,667.08,503.0,667.37,668.25,667.08,667.08,503.0
2023-02-23 10:35:00,667.08,667.08,667.08,667.08,0.0,667.08,667.08,667.08,667.08,0.0
2023-02-23 10:40:00,668.86,670.46,668.86,670.46,765.0,668.86,670.46,668.86,670.46,765.0
2023-02-23 10:45:00,668.16,668.16,668.16,668.16,100.0,668.16,668.16,668.16,668.16,100.0
2023-02-23 10:50:00,667.54,667.84,667.54,667.84,524.0,667.54,667.84,667.54,667.84,524.0
2023-02-23 10:55:00,667.82,667.82,667.82,667.82,200.0,667.82,667.82,667.82,667.82,200.0
2023-02-23 11:00:00,668.67,668.67,668.67,668.67,100.0,668.67,668.67,668.67,668.67,100.0
2023-02-23 11:05:00,667.75,667.91,667.17,667.17,664.0,667.75,667.91,667.17,667.17,664.0
2023-02-23 11:10:00,667.17,667.17,667.17,667.17,0.0,667.17,667.17,667.17,667.17,0.0
2023-02-23 11:15:00,666.56,666.56,666.55,666.56,100.0,666.56,666.56,666.55,666.56,100.0
2023-02-23 11:20:00,665.64,665.64,664.64,665.47,1251.0,665.64,665.64,664.64,665.47,1251.0
2023-02-23 11:25:00,665.5,665.5,665.49,665.5,100.0,665.5,665.5,665.49,665.5,100.0
2023-02-23 11:30:00,665.49,665.49,664.34,664.34,200.0,665.49,665.49,664.34,664.34,200.0
2023-02-23 11:35:00,664.06,664.06,663.34,663.34,353.0,664.06,664.06,663.34,663.34,353.0
2023-02-23 11:40:00,663.23,663.27,663.07,663.07,329.0,663.23,663.27,663.07,663.07,329.0
2023-02-23 11:45:00,662.95,662.95,662.56,662.56,200.0,662.95,662.95,662.56,662.56,200.0
2023-02-23 11:50:00,663.61,665.1,662.75,665.1,800.0,663.61,665.1,662.75,665.1,800.0
2023-02-23 11:55:00,665.1,665.1,665.1,665.1,0.0,665.1,665.1,665.1,665.1,0.0
2023-02-23 12:00:00,664.91,664.91,664.86,664.91,430.0,664.91,664.91,664.86,664.91,430.0
2023-02-23 12:05:00,664.91,664.91,664.91,664.91,0.0,664.91,664.91,664.91,664.91,0.0
2023-02-23 12:10:00,665.19,665.82,665.19,665.68,300.0,665.19,665.82,665.19,665.68,300.0
2023-02-23 12:15:00,666.49,666.73,666.32,666.73,336.0,666.49,666.73,666.32,666.73,336.0
2023-02-23 12:20:00,667.06,667.06,667.06,667.06,100.0,667.06,667.06,667.06,667.06,100.0
2023-02-23 12:25:00,667.06,667.06,667.06,667.06,0.0,667.06,667.06,667.06,667.06,0.0
2023-02-23 12:30:00,665.79,667.09,665.79,666.95,989.0,665.79,667.09,665.79,666.95,989.0
2023-02-23 12:35:00,666.95,666.95,666.0,666.0,972.0,666.95,666.95,666.0,666.0,972.0
2023-02-23 12:40:00,666.0,666.0,666.0,666.0,0.0,666.0,666.0,666.0,666.0,0.0
2023-02-23 12:45:00,665.63,665.63,665.44,665.44,200.0,665.63,665.63,665.44,665.44,200.0
2023-02-23 12:50:00,665.44,665.44,665.44,665.44,0.0,665.44,665.44,665.44,665.44,0.0
2023-02-23 12:55:00,664.99,664.99,664.99,664.99,100.0,664.99,664.99,664.99,664.99,100.0
2023-02-23 13:00:00,664.91,664.91,664.9,664.91,200.0,664.91,664.91,664.9,664.91,200.0
2023-02-23 13:05:00,664.12,664.12,664.12,664.12,100.0,664.12,664.12,664.12,664.12,100.0
2023-02-23 13:10:00,664.58,664.58,664.58,664.58,100.0,664.58,664.58,664.58,664.58,100.0
2023-02-23 13:15:00,664.58,664.58,664.58,664.58,0.0,664.58,664.58,664.58,664.58,0.0
2023-02-23 13:20:00,664.62,665.72,664.3,665.58,900.0,664.62,665.72,664.3,665.58,900.0
2023-02-23 13:25:00,665.58,665.58,665.58,665.58,0.0,665.58,665.58,665.58,665.58,0.0
2023-02-23 13:30:00,665.58,665.58,665.58,665.58,0.0,665.58,665.58,665.58,665.58,0.0
2023-02-23 13:35:00,666.21,666.33,666.18,666.2,600.0,666.21,666.33,666.18,666.2,600.0
2023-02-23 13:40:00,666.2,666.46,666.2,666.46,300.0,666.2,666.46,666.2,666.46,300.0
2023-02-23 13:45:00,666.28,666.28,666.28,666.28,100.0,666.28,666.28,666.28,666.28,100.0
2023-02-23 13:50:00,666.28,666.28,666.28,666.28,0.0,666.28,666.28,666.28,666.28,0.0
2023-02-23 13:55:00,668.53,668.53,668.53,668.53,200.0,668.53,668.53,668.53,668.53,200.0
2023-02-23 14:00:00,667.6,667.7,667.6,667.7,456.0,667.6,667.7,667.6,667.7,456.0
2023-02-23 14:05:00,666.57,667.28,666.57,667.28,200.0,666.57,667.28,666.57,667.28,200.0
2023-02-23 14:10:00,666.99,668.28,666.99,668.27,200.0,666.99,668.28,666.99,668.27,200.0
2023-02-23 14:15:00,668.64,668.64,668.64,668.64,100.0,668.64,668.64,668.64,668.64,100.0
2023-02-23 14:20:00,669.62,669.63,669.62,669.63,200.0,669.62,669.63,669.62,669.63,200.0
2023-02-23 14:25:00,670.35,670.35,670.35,670.35,100.0,670.35,670.35,670.35,670.35,100.0
2023-02-23 14:30:00,669.55,669.55,669.55,669.55,200.0,669.55,669.55,669.55,669.55,200.0
2023-02-23 14:35:00,669.55,669.55,669.55,669.55,0.0,669.55,669.55,669.55,669.55,0.0
2023-02-23 14:40:00,670.61,670.61,670.61,670.61,200.0,670.61,670.61,670.61,670.61,200.0
2023-02-23 14:45:00,670.61,670.61,670.61,670.61,0.0,670.61,670.61,670.61,670.61,0.0
2023-02-23 14:50:00,670.61,670.61,670.61,670.61,0.0,670.61,670.61,670.61,670.61,0.0
2023-02-23 14:55:00,671.43,671.43,671.43,671.43,200.0,671.43,671.43,671.43,671.43,200.0
2023-02-23 15:00:00,671.43,671.76,671.43,671.76,200.0,671.43,671.76,671.43,671.76,200.0
2023-02-23 15:05:00,672.32,672.32,672.32,672.32,100.0,672.32,672.32,672.32,672.32,100.0
2023-02-23 15:10:00,672.32,672.32,672.32,672.32,0.0,672.32,672.32,672.32,672.32,0.0
2023-02-23 15:15:00,672.12,672.49,672.06,672.06,405.0,672.12,672.49,672.06,672.06,405.0
2023-02-23 15:20:00,672.14,673.21,672.14,672.69,702.0,672.14,673.21,672.14,672.69,702.0
2023-02-23 15:25:00,672.69,672.69,672.69,672.69,0.0,672.69,672.69,672.69,672.69,0.0
2023-02-23 15:30:00,674.53,674.53,674.53,674.53,248.0,674.53,674.53,674.53,674.53,248.0
2023-02-23 15:35:00,674.54,674.54,674.54,674.54,100.0,674.54,674.54,674.54,674.54,100.0
2023-02-23 15:40:00,674.07,674.07,673.85,673.86,300.0,674.07,674.07,673.85,673.86,300.0
2023-02-23 15:45:00,672.8,672.8,672.08,672.65,700.0,672.8,672.8,672.08,672.65,700.0
2023-02-23 15:50:00,670.74,671.21,670.67,670.79,636.0,670.74,671.21,670.67,670.79,636.0
2023-02-23 15:55:00,671.17,672.53,671.17,672.53,2955.0,671.17,672.53,671.17,672.53,2955.0
2023-02-24 09:30:00,659.87,665.86,659.87,665.86,1022.0,659.87,665.86,659.87,665.86,1022.0
2023-02-24 09:35:00,666.73,666.73,666.73,666.73,100.0,666.73,666.73,666.73,666.73,100.0
2023-02-24 09:40:00,666.73,666.73,666.73,666.73,0.0,666.73,666.73,666.73,666.73,0.0
2023-02-24 09:45:00,661.57,661.57,661.57,661.57,100.0,661.57,661.57,661.57,661.57,100.0
2023-02-24 09:50:00,661.61,661.61,661.61,661.61,200.0,661.61,661.61,661.61,661.61,200.0
2023-02-24 09:55:00,663.69,663.69,661.82,661.82,812.0,663.69,663.69,661.82,661.82,812.0
2023-02-24 10:00:00,662.75,662.75,662.75,662.75,100.0,662.75,662.75,662.75,662.75,100.0
2023-02-24 10:05:00,662.75,662.75,662.75,662.75,100.0,662.75,662.75,662.75,662.75,100.0
2023-02-24 10:10:00,662.75,662.75,662.75,662.75,0.0,662.75,662.75,662.75,662.75,0.0
2023-02-24 10:15:00,661.73,661.73,661.04,661.04,1500.0,661.73,661.73,661.04,661.04,1500.0
2023-02-24 10:20:00,662.37,662.37,662.21,662.21,200.0,662.37,662.37,662.21,662.21,200.0
2023-02-24 10:25:00,661.39,663.05,661.39,663.05,449.0,661.39,663.05,661.39,663.05,449.0
2023-02-24 10:30:00,661.77,662.32,661.55,661.82,1700.0,661.77,662.32,661.55,661.82,1700.0
2023-02-24 10:35:00,661.82,661.82,659.46,659.71,600.0,661.82,661.82,659.46,659.71,600.0
2023-02-24 10:40:00,660.79,660.79,660.79,660.79,102.0,660.79,660.79,660.79,660.79,102.0
2023-02-24 10:45:00,661.64,661.64,661.64,661.64,100.0,661.64,661.64,661.64,661.64,100.0
2023-02-24 10:50:00,661.64,661.64,661.64,661.64,0.0,661.64,661.64,661.64,661.64,0.0
2023-02-24 10:55:00,660.52,660.52,658.72,658.79,760.0,660.52,660.52,658.72,658.79,760.0
2023-02-24 11:00:00,659.05,659.05,659.05,659.05,100.0,659.05,659.05,659.05,659.05,100.0
2023-02-24 11:05:00,659.05,659.05,659.05,659.05,0.0,659.05,659.05,659.05,659.05,0.0
2023-02-24 11:10:00,661.02,661.02,660.78,660.79,417.0,661.02,661.02,660.78,660.79,417.0
2023-02-24 11:15:00,660.42,661.55,660.42,661.55,300.0,660.42,661.55,660.42,661.55,300.0
2023-02-24 11:20:00,661.89,662.29,661.89,662.29,200.0,661.89,662.29,661.89,662.29,200.0
2023-02-24 11:25:00,662.35,662.35,661.46,661.46,200.0,662.35,662.35,661.46,661.46,200.0
2023-02-24 11:30:00,663.04,664.11,663.03,664.11,400.0,663.04,664.11,663.03,664.11,400.0
2023-02-24 11:35:00,664.11,664.11,664.11,664.11,0.0,664.11,664.11,664.11,664.11,0.0
2023-02-24 11:40:00,663.49,665.23,663.49,665.23,300.0,663.49,665.23,663.49,665.23,300.0
2023-02-24 11:45:00,664.95,664.95,663.19,663.46,500.0,664.95,664.95,663.19,663.46,500.0
2023-02-24 11:50:00,664.7,664.7,664.66,664.66,200.0,664.7,664.7,664.66,664.66,200.0
2023-02-24 11:55:00,664.66,664.66,664.66,664.66,0.0,664.66,664.66,664.66,664.66,0.0
2023-02-24 12:00:00,663.44,663.44,662.67,662.67,300.0,663.44,663.44,662.67,662.67,300.0
2023-02-24 12:05:00,662.43,662.55,662.43,662.55,200.0,662.43,662.55,662.43,662.55,200.0
2023-02-24 12:10:00,662.55,662.55,662.55,662.55,0.0,662.55,662.55,662.55,662.55,0.0
2023-02-24 12:15:00,662.55,662.75,662.55,662.75,300.0,662.55,662.75,662.55,662.75,300.0
2023-02-24 12:20:00,662.75,662.75,662.75,662.75,0.0,662.75,662.75,662.75,662.75,0.0
2023-02-24 12:25:00,661.48,662.23,661.47,661.77,300.0,661.48,662.23,661.47,661.77,300.0
2023-02-24 12:30:00,662.74,662.75,662.74,662.75,228.0,662.74,662.75,662.74,662.75,228.0
2023-02-24 12:35:00,662.58,663.95,662.58,663.95,300.0,662.58,663.95,662.58,663.95,300.0
2023-02-24 12:40:00,663.49,664.07,662.51,664.06,400.0,663.49,664.07,662.51,664.06,400.0
2023-02-24 12:45:00,663.33,663.33,662.27,662.27,222.0,663.33,663.33,662.27,662.27,222.0
2023-02-24 12:50:00,662.27,662.27,662.27,662.27,0.0,662.27,662.27,662.27,662.27,0.0
2023-02-24 12:55:00,661.64,662.7,661.64,662.7,300.0,661.64,662.7,661.64,662.7,300.0
2023-02-24 13:00:00,662.45,662.45,662.45,662.45,100.0,662.45,662.45,662.45,662.45,100.0
2023-02-24 13:05:00,662.45,662.45,662.45,662.45,0.0,662.45,662.45,662.45,662.45,0.0
2023-02-24 13:10:00,663.66,664.24,663.6,663.65,900.0,663.66,664.24,663.6,663.65,900.0
2023-02-24 13:15:00,663.32,663.32,662.6,662.61,300.0,663.32,663.32,662.6,662.61,300.0
2023-02-24 13:20:00,662.77,662.77,662.77,662.77,100.0,662.77,662.77,662.77,662.77,100.0
2023-02-24 13:25:00,662.77,662.77,662.77,662.77,0.0,662.77,662.77,662.77,662.77,0.0
2023-02-24 13:30:00,662.77,662.77,662.77,662.77,207.0,662.77,662.77,662.77,662.77,207.0
2023-02-24 13:35:00,663.68,663.68,663.68,663.68,100.0,663.68,663.68,663.68,663.68,100.0
2023-02-24 13:40:00,664.3,664.3,663.88,663.88,200.0,664.3,664.3,663.88,663.88,200.0
2023-02-24 13:45:00,664.43,664.43,664.42,664.43,200.0,664.43,664.43,664.42,664.43,200.0
2023-02-24 13:50:00,664.43,664.43,664.43,664.43,0.0,664.43,664.43,664.43,664.43,0.0
2023-02-24 13:55:00,664.43,664.43,664.43,664.43,0.0,664.43,664.43,664.43,664.43,0.0
2023-02-24 14:00:00,665.43,666.11,665.42,665.63,500.0,665.43,666.11,665.42,665.63,500.0
2023-02-24 14:05:00,665.63,665.63,665.63,665.63,0.0,665.63,665.63,665.63,665.63,0.0
2023-02-24 14:10:00,665.47,665.5,665.47,665.5,200.0,665.47,665.5,665.47,665.5,200.0
2023-02-24 14:15:00,665.93,665.93,665.93,665.93,100.0,665.93,665.93,665.93,665.93,100.0
2023-02-24 14:20:00,666.31,666.31,666.31,666.31,100.0,666.31,666.31,666.31,666.31,100.0
2023-02-24 14:25:00,665.64,665.65,665.64,665.64,512.0,665.64,665.65,665.64,665.64,512.0
2023-02-24 14:30:00,665.72,666.32,665.72,665.72,345.0,665.72,666.32,665.72,665.72,345.0
2023-02-24 14:35:00,665.72,665.72,665.72,665.72,0.0,665.72,665.72,665.72,665.72,0.0
2023-02-24 14:40:00,666.58,666.58,666.58,666.58,200.0,666.58,666.58,666.58,666.58,200.0
2023-02-24 14:45:00,667.21,667.66,667.21,667.66,416.0,667.21,667.66,667.21,667.66,416.0
2023-02-24 14:50:00,668.24,668.24,668.24,668.24,100.0,668.24,668.24,668.24,668.24,100.0
2023-02-24 14:55:00,667.86,667.86,667.86,667.86,100.0,667.86,667.86,667.86,667.86,100.0
2023-02-24 15:00:00,668.05,668.05,666.41,667.03,555.0,668.05,668.05,666.41,667.03,555.0
2023-02-24 15:05:00,666.38,667.05,666.38,666.84,300.0,666.38,667.05,666.38,666.84,300.0
2023-02-24 15:10:00,666.79,666.86,666.79,666.86,225.0,666.79,666.86,666.79,666.86,225.0
2023-02-24 15:15:00,666.69,666.84,666.69,666.84,300.0,666.69,666.84,666.69,666.84,300.0
2023-02-24 15:20:00,667.99,668.0,667.99,667.99,100.0,667.99,668.0,667.99,667.99,100.0
2023-02-24 15:25:00,667.99,667.99,667.23,667.23,353.0,667.99,667.99,667.23,667.23,353.0
2023-02-24 15:30:00,667.71,667.71,666.66,666.67,401.0,667.71,667.71,666.66,666.67,401.0
2023-02-24 15:35:00,666.43,666.49,665.78,665.78,400.0,666.43,666.49,665.78,665.78,400.0
2023-02-24 15:40:00,664.76,664.76,664.76,664.76,100.0,664.76,664.76,664.76,664.76,100.0
2023-02-24 15:45:00,664.89,665.46,664.71,664.75,1900.0,664.89,665.46,664.71,664.75,1900.0
2023-02-24 15:50:00,663.93,665.94,662.93,665.15,2786.0,663.93,665.94,662.93,665.15,2786.0
2023-02-24 15:55:00,664.43,666.23,664.43,665.53,4463.0,664.43,666.23,664.43,665.53,4463.0
2023-02-27 09:30:00,671.18,671.18,671.18,671.18,842.0,671.18,671.18,671.18,671.18,842.0
2023-02-27 09:35:00,672.4,672.4,670.0,670.0,400.0,672.4,672.4,670.0,670.0,400.0
2023-02-27 09:40:00,670.0,670.0,670.0,670.0,0.0,670.0,670.0,670.0,670.0,0.0
2023-02-27 09:45:00,670.0,670.0,670.0,670.0,0.0,670.0,670.0,670.0,670.0,0.0
2023-02-27 09:50:00,670.8,670.8,670.8,670.8,100.0,670.8,670.8,670.8,670.8,100.0
2023-02-27 09:55:00,670.8,670.8,670.8,670.8,0.0,670.8,670.8,670.8,670.8,0.0
2023-02-27 10:00:00,670.8,670.8,670.8,670.8,0.0,670.8,670.8,670.8,670.8,0.0
2023-02-27 10:05:00,672.61,672.72,669.39,669.39,3425.0,672.61,672.72,669.39,669.39,3425.0
2023-02-27 10:10:00,669.39,669.39,669.39,669.39,0.0,669.39,669.39,669.39,669.39,0.0
2023-02-27 10:15:00,668.72,668.72,666.93,666.93,200.0,668.72,668.72,666.93,666.93,200.0
2023-02-27 10:20:00,666.62,669.2,666.43,668.87,1370.0,666.62,669.2,666.43,668.87,1370.0
2023-02-27 10:25:00,670.53,670.53,669.61,669.65,400.0,670.53,670.53,669.61,669.65,400.0
2023-02-27 10:30:00,669.65,669.65,668.55,668.55,300.0,669.65,669.65,668.55,668.55,300.0
2023-02-27 10:35:00,667.67,668.72,667.67,668.71,800.0,667.67,668.72,667.67,668.71,800.0
2023-02-27 10:40:00,669.79,669.79,668.73,668.73,332.0,669.79,669.79,668.73,668.73,332.0
2023-02-27 10:45:00,669.11,669.11,669.1,669.11,100.0,669.11,669.11,669.1,669.11,100.0
2023-02-27 10:50:00,670.61,670.74,670.42,670.74,300.0,670.61,670.74,670.42,670.74,300.0
2023-02-27 10:55:00,669.15,669.68,667.9,667.9,500.0,669.15,669.68,667.9,667.9,500.0
2023-02-27 11:00:00,669.76,669.76,667.27,667.27,1100.0,669.76,669.76,667.27,667.27,1100.0
2023-02-27 11:05:00,669.22,669.22,667.28,667.28,341.0,669.22,669.22,667.28,667.28,341.0
2023-02-27 11:10:00,666.67,667.3,666.67,667.3,200.0,666.67,667.3,666.67,667.3,200.0
2023-02-27 11:15:00,667.91,669.7,667.73,669.16,2319.0,667.91,669.7,667.73,669.16,2319.0
2023-02-27 11:20:00,669.16,669.16,669.16,669.16,0.0,669.16,669.16,669.16,669.16,0.0
2023-02-27 11:25:00,669.67,670.07,669.66,670.07,200.0,669.67,670.07,669.66,670.07,200.0
2023-02-27 11:30:00,670.7,670.7,669.73,669.73,400.0,670.7,670.7,669.73,669.73,400.0
2023-02-27 11:35:00,670.81,672.5,670.8,672.5,400.0,670.81,672.5,670.8,672.5,400.0
2023-02-27 11:40:00,672.5,672.5,672.5,672.5,0.0,672.5,672.5,672.5,672.5,0.0
2023-02-27 11:45:00,672.5,672.5,672.5,672.5,0.0,672.5,672.5,672.5,672.5,0.0
2023-02-27 11:50:00,671.35,672.27,671.35,672.26,200.0,671.35,672.27,671.35,672.26,200.0
2023-02-27 11:55:00,672.27,672.27,672.13,672.13,200.0,672.27,672.27,672.13,672.13,200.0
2023-02-27 12:00:00,670.97,670.97,670.97,670.97,100.0,670.97,670.97,670.97,670.97,100.0
2023-02-27 12:05:00,670.97,670.97,669.5,669.88,1295.0,670.97,670.97,669.5,669.88,1295.0
2023-02-27 12:10:00,669.88,669.88,668.48,668.48,200.0,669.88,669.88,668.48,668.48,200.0
2023-02-27 12:15:00,668.48,668.48,668.48,668.48,0.0,668.48,668.48,668.48,668.48,0.0
2023-02-27 12:20:00,669.61,670.25,668.81,670.25,300.0,669.61,670.25,668.81,670.25,300.0
2023-02-27 12:25:00,669.22,669.22,668.56,668.56,200.0,669.22,669.22,668.56,668.56,200.0
2023-02-27 12:30:00,669.52,669.52,669.52,669.52,201.0,669.52,669.52,669.52,669.52,201.0
2023-02-27 12:35:00,669.97,669.97,669.97,669.97,100.0,669.97,669.97,669.97,669.97,100.0
2023-02-27 12:40:00,669.97,669.97,669.97,669.97,0.0,669.97,669.97,669.97,669.97,0.0
2023-02-27 12:45:00,669.97,669.97,669.97,669.97,0.0,669.97,669.97,669.97,669.97,0.0
2023-02-27 12:50:00,669.97,669.97,669.97,669.97,0.0,669.97,669.97,669.97,669.97,0.0
2023-02-27 12:55:00,669.97,669.97,669.97,669.97,0.0,669.97,669.97,669.97,669.97,0.0
2023-02-27 13:00:00,670.33,670.33,670.32,670.33,100.0,670.33,670.33,670.32,670.33,100.0
2023-02-27 13:05:00,670.33,670.33,670.33,670.33,0.0,670.33,670.33,670.33,670.33,0.0
2023-02-27 13:10:00,670.33,670.33,670.33,670.33,0.0,670.33,670.33,670.33,670.33,0.0
2023-02-27 13:15:00,670.33,670.33,670.33,670.33,0.0,670.33,670.33,670.33,670.33,0.0
2023-02-27 13:20:00,669.23,669.42,667.96,668.72,1731.0,669.23,669.42,667.96,668.72,1731.0
2023-02-27 13:25:00,668.72,668.72,668.72,668.72,0.0,668.72,668.72,668.72,668.72,0.0
2023-02-27 13:30:00,668.86,670.0,668.86,670.0,1000.0,668.86,670.0,668.86,670.0,1000.0
2023-02-27 13:35:00,670.0,670.0,670.0,670.0,100.0,670.0,670.0,670.0,670.0,100.0
2023-02-27 13:40:00,668.38,668.59,668.14,668.59,325.0,668.38,668.59,668.14,668.59,325.0
2023-02-27 13:45:00,666.51,667.22,666.51,667.22,377.0,666.51,667.22,666.51,667.22,377.0
2023-02-27 13:50:00,668.45,668.45,668.45,668.45,100.0,668.45,668.45,668.45,668.45,100.0
2023-02-27 13:55:00,668.65,668.65,668.64,668.65,294.0,668.65,668.65,668.64,668.65,294.0
2023-02-27 14:00:00,668.65,668.65,668.65,668.65,0.0,668.65,668.65,668.65,668.65,0.0
2023-02-27 14:05:00,669.16,669.21,669.16,669.21,200.0,669.16,669.21,669.16,669.21,200.0
2023-02-27 14:10:00,669.21,669.21,669.21,669.21,100.0,669.21,669.21,669.21,669.21,100.0
2023-02-27 14:15:00,667.46,668.15,667.39,667.39,361.0,667.46,668.15,667.39,667.39,361.0
2023-02-27 14:20:00,667.22,668.13,667.22,668.13,712.0,667.22,668.13,667.22,668.13,712.0
2023-02-27 14:25:00,668.13,668.13,668.13,668.13,0.0,668.13,668.13,668.13,668.13,0.0
2023-02-27 14:30:00,667.71,667.71,667.71,667.71,100.0,667.71,667.71,667.71,667.71,100.0
2023-02-27 14:35:00,667.71,667.71,667.71,667.71,0.0,667.71,667.71,667.71,667.71,0.0
2023-02-27 14:40:00,667.61,667.64,667.13,667.63,600.0,667.61,667.64,667.13,667.63,600.0
2023-02-27 14:45:00,667.09,667.83,667.09,667.46,300.0,667.09,667.83,667.09,667.46,300.0
2023-02-27 14:50:00,667.46,667.46,667.46,667.46,0.0,667.46,667.46,667.46,667.46,0.0
2023-02-27 14:55:00,668.07,668.08,667.96,667.96,490.0,668.07,668.08,667.96,667.96,490.0
2023-02-27 15:00:00,667.97,667.97,667.96,667.96,218.0,667.97,667.97,667.96,667.96,218.0
2023-02-27 15:05:00,668.04,668.04,667.53,667.53,650.0,668.04,668.04,667.53,667.53,650.0
2023-02-27 15:10:00,667.53,667.53,667.53,667.53,0.0,667.53,667.53,667.53,667.53,0.0
2023-02-27 15:15:00,668.24,668.91,667.71,668.91,1302.0,668.24,668.91,667.71,668.91,1302.0
2023-02-27 15:20:00,668.91,668.91,668.91,668.91,0.0,668.91,668.91,668.91,668.91,0.0
2023-02-27 15:25:00,669.08,670.36,669.07,670.36,1200.0,669.08,670.36,669.07,670.36,1200.0
2023-02-27 15:30:00,670.32,670.81,670.31,670.81,400.0,670.32,670.81,670.31,670.81,400.0
2023-02-27 15:35:00,670.47,670.52,669.61,670.52,705.0,670.47,670.52,669.61,670.52,705.0
2023-02-27 15:40:00,669.86,670.52,668.85,670.52,2589.0,669.86,670.52,668.85,670.52,2589.0
2023-02-27 15:45:00,670.37,671.21,670.36,670.37,1403.0,670.37,671.21,670.36,670.37,1403.0
2023-02-27 15:50:00,669.57,670.17,668.92,670.17,452.0,669.57,670.17,668.92,670.17,452.0
2023-02-27 15:55:00,670.18,671.19,669.77,670.41,8537.0,670.18,671.19,669.77,670.41,8537.0
2023-02-28 09:30:00,671.85,671.85,671.85,671.85,3853.0,671.85,671.85,671.85,671.85,3853.0
2023-02-28 09:35:00,671.85,671.85,671.85,671.85,0.0,671.85,671.85,671.85,671.85,0.0
2023-02-28 09:40:00,673.85,674.09,673.5,674.09,405.0,673.85,674.09,673.5,674.09,405.0
2023-02-28 09:45:00,675.48,675.48,673.04,673.16,915.0,675.48,675.48,673.04,673.16,915.0
2023-02-28 09:50:00,673.05,673.05,673.05,673.05,100.0,673.05,673.05,673.05,673.05,100.0
2023-02-28 09:55:00,674.84,675.96,672.35,672.35,4324.0,674.84,675.96,672.35,672.35,4324.0
2023-02-28 10:00:00,672.32,674.88,672.0,673.94,1400.0,672.32,674.88,672.0,673.94,1400.0
2023-02-28 10:05:00,673.93,674.91,673.88,674.25,1402.0,673.93,674.91,673.88,674.25,1402.0
2023-02-28 10:10:00,672.62,673.54,672.12,673.54,1200.0,672.62,673.54,672.12,673.54,1200.0
2023-02-28 10:15:00,674.77,674.77,673.05,673.05,307.0,674.77,674.77,673.05,673.05,307.0
2023-02-28 10:20:00,673.88,674.88,673.88,674.88,301.0,673.88,674.88,673.88,674.88,301.0
2023-02-28 10:25:00,677.07,677.61,675.29,675.57,800.0,677.07,677.61,675.29,675.57,800.0
2023-02-28 10:30:00,675.57,675.57,675.57,675.57,0.0,675.57,675.57,675.57,675.57,0.0
2023-02-28 10:35:00,675.04,675.04,674.1,674.1,300.0,675.04,675.04,674.1,674.1,300.0
2023-02-28 10:40:00,674.63,674.63,673.03,673.03,410.0,674.63,674.63,673.03,673.03,410.0
2023-02-28 10:45:00,673.38,675.06,673.38,675.06,728.0,673.38,675.06,673.38,675.06,728.0
2023-02-28 10:50:00,675.22,675.24,674.34,674.34,500.0,675.22,675.24,674.34,674.34,500.0
2023-02-28 10:55:00,676.32,677.12,676.32,676.81,579.0,676.32,677.12,676.32,676.81,579.0
2023-02-28 11:00:00,678.29,679.24,677.64,679.24,1000.0,678.29,679.24,677.64,679.24,1000.0
2023-02-28 11:05:00,678.58,678.58,678.57,678.58,100.0,678.58,678.58,678.57,678.58,100.0
2023-02-28 11:10:00,679.3,679.3,678.17,678.18,300.0,679.3,679.3,678.17,678.18,300.0
2023-02-28 11:15:00,678.66,679.35,678.66,679.35,200.0,678.66,679.35,678.66,679.35,200.0
2023-02-28 11:20:00,679.96,680.87,679.96,680.87,630.0,679.96,680.87,679.96,680.87,630.0
2023-02-28 11:25:00,679.87,680.06,678.96,678.96,600.0,679.87,680.06,678.96,678.96,600.0
2023-02-28 11:30:00,679.69,680.83,679.09,680.83,3013.0,679.69,680.83,679.09,680.83,3013.0
2023-02-28 11:35:00,680.96,680.96,680.56,680.56,380.0,680.96,680.96,680.56,680.56,380.0
2023-02-28 11:40:00,679.69,679.83,677.91,678.48,1200.0,679.69,679.83,677.91,678.48,1200.0
2023-02-28 11:45:00,679.1,679.1,679.1,679.1,100.0,679.1,679.1,679.1,679.1,100.0
2023-02-28 11:50:00,678.03,678.58,678.03,678.58,400.0,678.03,678.58,678.03,678.58,400.0
2023-02-28 11:55:00,678.98,678.98,678.7,678.71,200.0,678.98,678.98,678.7,678.71,200.0
2023-02-28 12:00:00,679.39,679.39,679.39,679.39,100.0,679.39,679.39,679.39,679.39,100.0
2023-02-28 12:05:00,680.21,680.27,680.09,680.09,300.0,680.21,680.27,680.09,680.09,300.0
2023-02-28 12:10:00,680.35,680.35,680.32,680.35,300.0,680.35,680.35,680.32,680.35,300.0
2023-02-28 12:15:00,680.77,681.52,680.75,681.51,300.0,680.77,681.52,680.75,681.51,300.0
2023-02-28 12:20:00,681.51,681.51,681.51,681.51,0.0,681.51,681.51,681.51,681.51,0.0
2023-02-28 12:25:00,681.06,681.25,680.65,680.66,500.0,681.06,681.25,680.65,680.66,500.0
2023-02-28 12:30:00,680.0,681.5,679.51,681.5,1100.0,680.0,681.5,679.51,681.5,1100.0
2023-02-28 12:35:00,682.97,682.97,682.58,682.58,350.0,682.97,682.97,682.58,682.58,350.0
2023-02-28 12:40:00,682.19,682.42,682.19,682.42,200.0,682.19,682.42,682.19,682.42,200.0
2023-02-28 12:45:00,682.33,682.42,682.33,682.42,300.0,682.33,682.42,682.33,682.42,300.0
2023-02-28 12:50:00,683.35,684.26,683.35,684.26,800.0,683.35,684.26,683.35,684.26,800.0
2023-02-28 12:55:00,684.94,685.53,684.94,685.53,722.0,684.94,685.53,684.94,685.53,722.0
2023-02-28 13:00:00,685.83,685.83,685.3,685.31,305.0,685.83,685.83,685.3,685.31,305.0
2023-02-28 13:05:00,685.88,685.88,685.27,685.27,412.0,685.88,685.88,685.27,685.27,412.0
2023-02-28 13:10:00,685.27,685.27,685.27,685.27,0.0,685.27,685.27,685.27,685.27,0.0
2023-02-28 13:15:00,684.71,685.19,684.18,685.19,700.0,684.71,685.19,684.18,685.19,700.0
2023-02-28 13:20:00,685.33,686.0,685.33,685.92,500.0,685.33,686.0,685.33,685.92,500.0
2023-02-28 13:25:00,686.0,686.74,685.63,686.04,1400.0,686.0,686.74,685.63,686.04,1400.0
2023-02-28 13:30:00,686.14,686.15,685.73,685.87,300.0,686.14,686.15,685.73,685.87,300.0
2023-02-28 13:35:00,685.87,686.49,685.19,686.38,800.0,685.87,686.49,685.19,686.38,800.0
2023-02-28 13:40:00,686.47,686.47,686.46,686.47,100.0,686.47,686.47,686.46,686.47,100.0
2023-02-28 13:45:00,686.53,686.53,685.23,685.23,500.0,686.53,686.53,685.23,685.23,500.0
2023-02-28 13:50:00,685.17,685.17,684.66,684.66,200.0,685.17,685.17,684.66,684.66,200.0
2023-02-28 13:55:00,685.03,685.03,685.03,685.03,100.0,685.03,685.03,685.03,685.03,100.0
2023-02-28 14:00:00,684.75,684.84,684.74,684.84,200.0,684.75,684.84,684.74,684.84,200.0
2023-02-28 14:05:00,683.21,683.21,683.2,683.21,1100.0,683.21,683.21,683.2,683.21,1100.0
2023-02-28 14:10:00,683.21,683.21,683.21,683.21,0.0,683.21,683.21,683.21,683.21,0.0
2023-02-28 14:15:00,683.02,683.02,682.58,682.58,300.0,683.02,683.02,682.58,682.58,300.0
2023-02-28 14:20:00,682.95,682.95,682.95,682.95,100.0,682.95,682.95,682.95,682.95,100.0
2023-02-28 14:25:00,682.8,682.95,682.65,682.65,641.0,682.8,682.95,682.65,682.65,641.0
2023-02-28 14:30:00,682.97,683.58,682.97,683.11,1223.0,682.97,683.58,682.97,683.11,1223.0
2023-02-28 14:35:00,682.85,684.23,682.85,684.0,758.0,682.85,684.23,682.85,684.0,758.0
2023-02-28 14:40:00,683.75,683.75,683.75,683.75,200.0,683.75,683.75,683.75,683.75,200.0
2023-02-28 14:45:00,683.75,683.75,683.5,683.6,1418.0,683.75,683.75,683.5,683.6,1418.0
2023-02-28 14:50:00,682.33,683.39,682.33,683.39,811.0,682.33,683.39,682.33,683.39,811.0
2023-02-28 14:55:00,683.16,683.16,682.35,682.98,600.0,683.16,683.16,682.35,682.98,600.0
2023-02-28 15:00:00,682.75,684.07,682.75,682.82,1400.0,682.75,684.07,682.75,682.82,1400.0
2023-02-28 15:05:00,683.56,683.56,683.03,683.25,1586.0,683.56,683.56,683.03,683.25,1586.0
2023-02-28 15:10:00,682.86,683.23,682.86,683.23,300.0,682.86,683.23,682.86,683.23,300.0
2023-02-28 15:15:00,683.23,683.23,682.37,682.55,300.0,683.23,683.23,682.37,682.55,300.0
2023-02-28 15:20:00,682.61,682.78,682.49,682.58,400.0,682.61,682.78,682.49,682.58,400.0
2023-02-28 15:25:00,682.27,683.48,682.27,683.11,1100.0,682.27,683.48,682.27,683.11,1100.0
2023-02-28 15:30:00,682.81,682.81,681.04,681.04,300.0,682.81,682.81,681.04,681.04,300.0
2023-02-28 15:35:00,680.75,680.75,679.28,679.28,689.0,680.75,680.75,679.28,679.28,689.0
2023-02-28 15:40:00,679.49,679.49,678.96,678.96,200.0,679.49,679.49,678.96,678.96,200.0
2023-02-28 15:45:00,679.34,681.39,679.34,681.39,2700.0,679.34,681.39,679.34,681.39,2700.0
2023-02-28 15:50:00,681.2,681.91,677.09,679.81,5397.0,681.2,681.91,677.09,679.81,5397.0
2023-02-28 15:55:00,679.47,679.47,677.31,677.68,8594.0,679.47,679.47,677.31,677.68,8594.0
2023-03-01 09:30:00,675.54,675.54,672.45,672.45,5569.0,675.54,675.54,672.45,672.45,5569.0
2023-03-01 09:35:00,675.61,679.99,675.44,679.71,800.0,675.61,679.99,675.44,679.71,800.0
2023-03-01 09:40:00,679.3,679.3,679.3,679.3,100.0,679.3,679.3,679.3,679.3,100.0
2023-03-01 09:45:00,679.3,679.3,679.3,679.3,0.0,679.3,679.3,679.3,679.3,0.0
2023-03-01 09:50:00,679.3,679.3,679.3,679.3,0.0,679.3,679.3,679.3,679.3,0.0
2023-03-01 09:55:00,676.48,676.48,675.96,675.96,200.0,676.48,676.48,675.96,675.96,200.0
2023-03-01 10:00:00,678.77,679.13,678.77,679.13,200.0,678.77,679.13,678.77,679.13,200.0
2023-03-01 10:05:00,677.49,678.82,677.14,678.82,700.0,677.49,678.82,677.14,678.82,700.0
2023-03-01 10:10:00,675.99,675.99,675.99,675.99,100.0,675.99,675.99,675.99,675.99,100.0
2023-03-01 10:15:00,675.98,675.98,675.63,675.63,300.0,675.98,675.98,675.63,675.63,300.0
2023-03-01 10:20:00,677.08,678.16,677.08,678.14,500.0,677.08,678.16,677.08,678.14,500.0
2023-03-01 10:25:00,679.29,679.29,678.73,678.73,200.0,679.29,679.29,678.73,678.73,200.0
2023-03-01 10:30:00,677.18,677.18,676.93,676.94,400.0,677.18,677.18,676.93,676.94,400.0
2023-03-01 10:35:00,677.64,679.45,677.64,679.45,400.0,677.64,679.45,677.64,679.45,400.0
2023-03-01 10:40:00,679.79,679.95,678.93,678.93,725.0,679.79,679.95,678.93,678.93,725.0
2023-03-01 10:45:00,678.94,678.98,678.89,678.91,600.0,678.94,678.98,678.89,678.91,600.0
2023-03-01 10:50:00,679.05,679.54,679.04,679.54,700.0,679.05,679.54,679.04,679.54,700.0
2023-03-01 10:55:00,678.37,678.37,677.1,677.1,300.0,678.37,678.37,677.1,677.1,300.0
2023-03-01 11:00:00,679.05,679.05,677.95,678.36,700.0,679.05,679.05,677.95,678.36,700.0
2023-03-01 11:05:00,677.71,677.71,675.73,675.73,1000.0,677.71,677.71,675.73,675.73,1000.0
2023-03-01 11:10:00,673.68,673.68,671.06,671.06,966.0,673.68,673.68,671.06,671.06,966.0
2023-03-01 11:15:00,670.32,671.61,670.32,671.24,800.0,670.32,671.61,670.32,671.24,800.0
2023-03-01 11:20:00,670.54,670.54,670.52,670.52,200.0,670.54,670.54,670.52,670.52,200.0
2023-03-01 11:25:00,671.25,673.61,671.24,673.61,645.0,671.25,673.61,671.24,673.61,645.0
2023-03-01 11:30:00,673.66,673.96,673.66,673.96,300.0,673.66,673.96,673.66,673.96,300.0
2023-03-01 11:35:00,673.55,674.08,673.01,673.53,700.0,673.55,674.08,673.01,673.53,700.0
2023-03-01 11:40:00,675.59,675.59,675.59,675.59,100.0,675.59,675.59,675.59,675.59,100.0
2023-03-01 11:45:00,676.85,676.85,676.85,676.85,100.0,676.85,676.85,676.85,676.85,100.0
2023-03-01 11:50:00,676.5,676.5,675.46,676.15,400.0,676.5,676.5,675.46,676.15,400.0
2023-03-01 11:55:00,676.26,676.26,676.26,676.26,100.0,676.26,676.26,676.26,676.26,100.0
2023-03-01 12:00:00,676.25,676.25,676.25,676.25,100.0,676.25,676.25,676.25,676.25,100.0
2023-03-01 12:05:00,675.39,678.42,675.39,678.42,2204.0,675.39,678.42,675.39,678.42,2204.0
2023-03-01 12:10:00,678.59,678.59,676.92,676.92,400.0,678.59,678.59,676.92,676.92,400.0
2023-03-01 12:15:00,676.92,676.92,676.92,676.92,0.0,676.92,676.92,676.92,676.92,0.0
2023-03-01 12:20:00,676.92,676.92,676.92,676.92,0.0,676.92,676.92,676.92,676.92,0.0
2023-03-01 12:25:00,677.09,677.09,676.26,676.26,2104.0,677.09,677.09,676.26,676.26,2104.0
2023-03-01 12:30:00,676.25,676.37,675.55,675.66,601.0,676.25,676.37,675.55,675.66,601.0
2023-03-01 12:35:00,675.1,676.58,675.1,675.85,872.0,675.1,676.58,675.1,675.85,872.0
2023-03-01 12:40:00,675.85,676.03,675.82,675.83,400.0,675.85,676.03,675.82,675.83,400.0
2023-03-01 12:45:00,676.36,676.53,674.81,674.82,1432.0,676.36,676.53,674.81,674.82,1432.0
2023-03-01 12:50:00,676.29,676.36,676.18,676.36,301.0,676.29,676.36,676.18,676.36,301.0
2023-03-01 12:55:00,675.45,676.26,675.45,676.26,281.0,675.45,676.26,675.45,676.26,281.0
2023-03-01 13:00:00,676.26,676.26,676.26,676.26,0.0,676.26,676.26,676.26,676.26,0.0
2023-03-01 13:05:00,675.15,675.84,674.92,675.24,2039.0,675.15,675.84,674.92,675.24,2039.0
2023-03-01 13:10:00,674.93,675.5,674.75,675.04,800.0,674.93,675.5,674.75,675.04,800.0
2023-03-01 13:15:00,675.15,676.69,675.15,676.69,700.0,675.15,676.69,675.15,676.69,700.0
2023-03-01 13:20:00,675.91,676.33,675.9,676.04,734.0,675.91,676.33,675.9,676.04,734.0
2023-03-01 13:25:00,676.04,676.04,676.04,676.04,0.0,676.04,676.04,676.04,676.04,0.0
2023-03-01 13:30:00,675.8,675.8,675.79,675.8,100.0,675.8,675.8,675.79,675.8,100.0
2023-03-01 13:35:00,676.5,677.97,676.5,677.97,705.0,676.5,677.97,676.5,677.97,705.0
2023-03-01 13:40:00,677.97,677.97,677.97,677.97,0.0,677.97,677.97,677.97,677.97,0.0
2023-03-01 13:45:00,676.17,676.17,675.95,676.1,447.0,676.17,676.17,675.95,676.1,447.0
2023-03-01 13:50:00,676.34,676.34,676.34,676.34,100.0,676.34,676.34,676.34,676.34,100.0
2023-03-01 13:55:00,675.02,675.02,675.02,675.02,100.0,675.02,675.02,675.02,675.02,100.0
2023-03-01 14:00:00,675.02,675.16,675.01,675.01,458.0,675.02,675.16,675.01,675.01,458.0
2023-03-01 14:05:00,674.39,674.75,674.39,674.75,200.0,674.39,674.75,674.39,674.75,200.0
2023-03-01 14:10:00,675.18,675.77,675.18,675.64,623.0,675.18,675.77,675.18,675.64,623.0
2023-03-01 14:15:00,675.62,675.62,675.61,675.61,200.0,675.62,675.62,675.61,675.61,200.0
2023-03-01 14:20:00,675.65,676.74,675.62,676.5,800.0,675.65,676.74,675.62,676.5,800.0
2023-03-01 14:25:00,677.7,677.7,676.87,677.29,426.0,677.7,677.7,676.87,677.29,426.0
2023-03-01 14:30:00,677.08,677.65,677.07,677.47,497.0,677.08,677.65,677.07,677.47,497.0
2023-03-01 14:35:00,677.64,678.76,677.33,678.76,700.0,677.64,678.76,677.33,678.76,700.0
2023-03-01 14:40:00,678.83,679.42,677.38,679.25,3000.0,678.83,679.42,677.38,679.25,3000.0
2023-03-01 14:45:00,679.59,679.62,677.99,679.62,1747.0,679.59,679.62,677.99,679.62,1747.0
2023-03-01 14:50:00,679.61,679.61,678.34,679.5,1141.0,679.61,679.61,678.34,679.5,1141.0
2023-03-01 14:55:00,679.76,679.89,678.43,678.59,1200.0,679.76,679.89,678.43,678.59,1200.0
2023-03-01 15:00:00,678.68,678.7,678.33,678.7,300.0,678.68,678.7,678.33,678.7,300.0
2023-03-01 15:05:00,678.55,678.55,677.41,677.67,2431.0,678.55,678.55,677.41,677.67,2431.0
2023-03-01 15:10:00,677.71,677.71,676.96,677.51,1200.0,677.71,677.71,676.96,677.51,1200.0
2023-03-01 15:15:00,677.85,678.77,677.04,678.54,1338.0,677.85,678.77,677.04,678.54,1338.0
2023-03-01 15:20:00,679.0,679.0,677.66,678.02,1651.0,679.0,679.0,677.66,678.02,1651.0
2023-03-01 15:25:00,678.51,678.51,677.72,677.85,1100.0,678.51,678.51,677.72,677.85,1100.0
2023-03-01 15:30:00,677.51,679.07,677.51,678.78,1515.0,677.51,679.07,677.51,678.78,1515.0
2023-03-01 15:35:00,678.76,680.04,678.76,679.2,1700.0,678.76,680.04,678.76,679.2,1700.0
2023-03-01 15:40:00,679.28,680.17,679.28,680.1,623.0,679.28,680.17,679.28,680.1,623.0
2023-03-01 15:45:00,679.76,680.71,679.76,680.71,1600.0,679.76,680.71,679.76,680.71,1600.0
2023-03-01 15:50:00,681.27,681.87,680.32,681.24,5177.0,681.27,681.87,680.32,681.24,5177.0
2023-03-01 15:55:00,680.71,682.79,680.7,682.13,8581.0,680.71,682.79,680.7,682.13,8581.0
2023-03-02 09:30:00,681.17,681.17,681.17,681.17,1175.0,681.17,681.17,681.17,681.17,1175.0
2023-03-02 09:35:00,681.17,681.17,681.17,681.17,100.0,681.17,681.17,681.17,681.17,100.0
2023-03-02 09:40:00,681.17,681.17,681.17,681.17,0.0,681.17,681.17,681.17,681.17,0.0
2023-03-02 09:45:00,679.49,679.55,679.49,679.55,200.0,679.49,679.55,679.49,679.55,200.0
2023-03-02 09:50:00,679.55,679.55,679.55,679.55,0.0,679.55,679.55,679.55,679.55,0.0
2023-03-02 09:55:00,679.9,679.95,679.53,679.86,700.0,679.9,679.95,679.53,679.86,700.0
2023-03-02 10:00:00,681.37,683.52,681.37,683.52,327.0,681.37,683.52,681.37,683.52,327.0
2023-03-02 10:05:00,683.45,683.45,683.45,683.45,100.0,683.45,683.45,683.45,683.45,100.0
2023-03-02 10:10:00,683.42,683.42,683.42,683.42,100.0,683.42,683.42,683.42,683.42,100.0
2023-03-02 10:15:00,681.9,682.48,681.9,682.48,200.0,681.9,682.48,681.9,682.48,200.0
2023-03-02 10:20:00,682.48,682.48,682.48,682.48,0.0,682.48,682.48,682.48,682.48,0.0
2023-03-02 10:25:00,680.14,680.14,680.14,680.14,100.0,680.14,680.14,680.14,680.14,100.0
2023-03-02 10:30:00,680.14,680.14,680.14,680.14,0.0,680.14,680.14,680.14,680.14,0.0
2023-03-02 10:35:00,679.76,680.75,679.76,680.75,300.0,679.76,680.75,679.76,680.75,300.0
2023-03-02 10:40:00,681.69,682.24,681.69,682.09,800.0,681.69,682.24,681.69,682.09,800.0
2023-03-02 10:45:00,681.48,681.48,681.25,681.25,200.0,681.48,681.48,681.25,681.25,200.0
2023-03-02 10:50:00,682.18,682.18,682.18,682.18,100.0,682.18,682.18,682.18,682.18,100.0
2023-03-02 10:55:00,682.18,682.18,682.18,682.18,0.0,682.18,682.18,682.18,682.18,0.0
2023-03-02 11:00:00,682.18,682.18,682.18,682.18,0.0,682.18,682.18,682.18,682.18,0.0
2023-03-02 11:05:00,682.18,682.18,682.18,682.18,0.0,682.18,682.18,682.18,682.18,0.0
2023-03-02 11:10:00,682.18,682.18,682.18,682.18,0.0,682.18,682.18,682.18,682.18,0.0
2023-03-02 11:15:00,684.14,684.34,683.33,684.26,1149.0,684.14,684.34,683.33,684.26,1149.0
2023-03-02 11:20:00,682.74,682.74,682.74,682.74,100.0,682.74,682.74,682.74,682.74,100.0
2023-03-02 11:25:00,682.74,682.74,682.74,682.74,100.0,682.74,682.74,682.74,682.74,100.0
2023-03-02 11:30:00,682.74,682.74,682.74,682.74,0.0,682.74,682.74,682.74,682.74,0.0
2023-03-02 11:35:00,682.74,682.74,682.74,682.74,0.0,682.74,682.74,682.74,682.74,0.0
2023-03-02 11:40:00,681.7,683.23,681.7,683.09,300.0,681.7,683.23,681.7,683.09,300.0
2023-03-02 11:45:00,683.09,683.09,683.09,683.09,0.0,683.09,683.09,683.09,683.09,0.0
2023-03-02 11:50:00,683.09,683.09,683.09,683.09,0.0,683.09,683.09,683.09,683.09,0.0
2023-03-02 11:55:00,682.89,682.89,682.89,682.89,100.0,682.89,682.89,682.89,682.89,100.0
2023-03-02 12:00:00,684.24,684.24,684.24,684.24,100.0,684.24,684.24,684.24,684.24,100.0
2023-03-02 12:05:00,683.92,683.92,683.84,683.84,500.0,683.92,683.92,683.84,683.84,500.0
2023-03-02 12:10:00,683.59,683.59,683.58,683.59,100.0,683.59,683.59,683.58,683.59,100.0
2023-03-02 12:15:00,683.51,683.51,683.51,683.51,100.0,683.51,683.51,683.51,683.51,100.0
2023-03-02 12:20:00,683.51,683.51,683.51,683.51,0.0,683.51,683.51,683.51,683.51,0.0
2023-03-02 12:25:00,683.51,683.51,683.51,683.51,0.0,683.51,683.51,683.51,683.51,0.0
2023-03-02 12:30:00,683.91,683.91,683.9,683.9,200.0,683.91,683.91,683.9,683.9,200.0
2023-03-02 12:35:00,683.9,683.9,683.9,683.9,0.0,683.9,683.9,683.9,683.9,0.0
2023-03-02 12:40:00,683.9,683.9,683.9,683.9,0.0,683.9,683.9,683.9,683.9,0.0
2023-03-02 12:45:00,683.9,683.9,683.9,683.9,0.0,683.9,683.9,683.9,683.9,0.0
2023-03-02 12:50:00,683.9,683.9,683.9,683.9,0.0,683.9,683.9,683.9,683.9,0.0
2023-03-02 12:55:00,682.76,682.76,682.76,682.76,100.0,682.76,682.76,682.76,682.76,100.0
2023-03-02 13:00:00,683.19,684.26,683.08,684.25,400.0,683.19,684.26,683.08,684.25,400.0
2023-03-02 13:05:00,683.23,683.23,683.23,683.23,100.0,683.23,683.23,683.23,683.23,100.0
2023-03-02 13:10:00,683.7,683.7,683.7,683.7,100.0,683.7,683.7,683.7,683.7,100.0
2023-03-02 13:15:00,682.39,682.39,681.36,681.36,300.0,682.39,682.39,681.36,681.36,300.0
2023-03-02 13:20:00,681.1,681.34,681.1,681.34,200.0,681.1,681.34,681.1,681.34,200.0
2023-03-02 13:25:00,681.34,681.34,681.34,681.34,0.0,681.34,681.34,681.34,681.34,0.0
2023-03-02 13:30:00,681.35,681.62,681.35,681.62,387.0,681.35,681.62,681.35,681.62,387.0
2023-03-02 13:35:00,682.21,683.08,681.99,683.08,300.0,682.21,683.08,681.99,683.08,300.0
2023-03-02 13:40:00,682.55,682.55,682.55,682.55,100.0,682.55,682.55,682.55,682.55,100.0
2023-03-02 13:45:00,682.74,683.28,682.74,683.27,365.0,682.74,683.28,682.74,683.27,365.0
2023-03-02 13:50:00,682.67,684.41,682.63,684.41,426.0,682.67,684.41,682.63,684.41,426.0
2023-03-02 13:55:00,684.41,684.41,684.41,684.41,0.0,684.41,684.41,684.41,684.41,0.0
2023-03-02 14:00:00,686.0,686.0,684.62,684.88,2100.0,686.0,686.0,684.62,684.88,2100.0
2023-03-02 14:05:00,684.88,684.88,684.88,684.88,0.0,684.88,684.88,684.88,684.88,0.0
2023-03-02 14:10:00,685.31,685.31,685.31,685.31,100.0,685.31,685.31,685.31,685.31,100.0
2023-03-02 14:15:00,685.3,685.3,685.12,685.12,300.0,685.3,685.3,685.12,685.12,300.0
2023-03-02 14:20:00,684.8,684.81,684.8,684.8,121.0,684.8,684.81,684.8,684.8,121.0
2023-03-02 14:25:00,685.13,686.16,685.13,685.9,1440.0,685.13,686.16,685.13,685.9,1440.0
2023-03-02 14:30:00,685.95,685.95,685.91,685.91,200.0,685.95,685.95,685.91,685.91,200.0
2023-03-02 14:35:00,685.76,685.79,685.29,685.29,700.0,685.76,685.79,685.29,685.29,700.0
2023-03-02 14:40:00,685.14,685.56,685.14,685.4,400.0,685.14,685.56,685.14,685.4,400.0
2023-03-02 14:45:00,685.4,685.4,685.4,685.4,100.0,685.4,685.4,685.4,685.4,100.0
2023-03-02 14:50:00,685.24,685.37,685.24,685.37,200.0,685.24,685.37,685.24,685.37,200.0
2023-03-02 14:55:00,685.45,685.82,684.99,685.81,1295.0,685.45,685.82,684.99,685.81,1295.0
2023-03-02 15:00:00,686.27,687.02,686.0,686.01,750.0,686.27,687.02,686.0,686.01,750.0
2023-03-02 15:05:00,685.76,686.07,684.97,686.07,700.0,685.76,686.07,684.97,686.07,700.0
2023-03-02 15:10:00,685.62,685.85,685.54,685.84,700.0,685.62,685.85,685.54,685.84,700.0
2023-03-02 15:15:00,686.16,686.56,686.03,686.03,500.0,686.16,686.56,686.03,686.03,500.0
2023-03-02 15:20:00,686.0,686.0,686.0,686.0,100.0,686.0,686.0,686.0,686.0,100.0
2023-03-02 15:25:00,686.14,686.14,686.14,686.14,100.0,686.14,686.14,686.14,686.14,100.0
2023-03-02 15:30:00,686.15,687.01,685.8,686.94,800.0,686.15,687.01,685.8,686.94,800.0
2023-03-02 15:35:00,687.77,687.77,687.44,687.57,300.0,687.77,687.77,687.44,687.57,300.0
2023-03-02 15:40:00,687.61,687.67,687.39,687.41,605.0,687.61,687.67,687.39,687.41,605.0
2023-03-02 15:45:00,686.95,686.95,685.94,686.21,1843.0,686.95,686.95,685.94,686.21,1843.0
2023-03-02 15:50:00,685.82,685.82,683.89,684.43,1135.0,685.82,685.82,683.89,684.43,1135.0
2023-03-02 15:55:00,685.18,687.51,684.82,687.51,6497.0,685.18,687.51,684.82,687.51,6497.0
2023-03-03 09:30:00,690.84,690.84,688.5,688.5,1173.0,690.84,690.84,688.5,688.5,1173.0
2023-03-03 09:35:00,688.5,688.5,688.5,688.5,0.0,688.5,688.5,688.5,688.5,0.0
2023-03-03 09:40:00,688.5,688.5,688.5,688.5,0.0,688.5,688.5,688.5,688.5,0.0
2023-03-03 09:45:00,691.25,691.25,691.25,691.25,227.0,691.25,691.25,691.25,691.25,227.0
2023-03-03 09:50:00,693.47,693.47,691.59,691.59,1263.0,693.47,693.47,691.59,691.59,1263.0
2023-03-03 09:55:00,692.85,692.85,692.83,692.83,200.0,692.85,692.85,692.83,692.83,200.0
2023-03-03 10:00:00,692.83,692.83,692.83,692.83,0.0,692.83,692.83,692.83,692.83,0.0
2023-03-03 10:05:00,689.93,691.01,689.7,690.73,800.0,689.93,691.01,689.7,690.73,800.0
2023-03-03 10:10:00,689.82,691.63,689.81,691.34,704.0,689.82,691.63,689.81,691.34,704.0
2023-03-03 10:15:00,691.66,692.04,691.66,692.04,400.0,691.66,692.04,691.66,692.04,400.0
2023-03-03 10:20:00,692.04,692.04,692.04,692.04,100.0,692.04,692.04,692.04,692.04,100.0
2023-03-03 10:25:00,692.36,692.36,691.33,691.33,200.0,692.36,692.36,691.33,691.33,200.0
2023-03-03 10:30:00,692.08,692.08,691.59,691.59,250.0,692.08,692.08,691.59,691.59,250.0
2023-03-03 10:35:00,693.42,693.95,693.41,693.95,525.0,693.42,693.95,693.41,693.95,525.0
2023-03-03 10:40:00,693.95,693.95,693.95,693.95,0.0,693.95,693.95,693.95,693.95,0.0
2023-03-03 10:45:00,695.9,696.56,695.9,696.37,1411.0,695.9,696.56,695.9,696.37,1411.0
2023-03-03 10:50:00,695.93,696.2,694.97,694.98,1417.0,695.93,696.2,694.97,694.98,1417.0
2023-03-03 10:55:00,694.98,694.98,694.98,694.98,0.0,694.98,694.98,694.98,694.98,0.0
2023-03-03 11:00:00,694.98,694.98,694.98,694.98,0.0,694.98,694.98,694.98,694.98,0.0
2023-03-03 11:05:00,695.6,695.6,694.5,694.75,300.0,695.6,695.6,694.5,694.75,300.0
2023-03-03 11:10:00,694.72,695.53,694.58,695.53,1200.0,694.72,695.53,694.58,695.53,1200.0
2023-03-03 11:15:00,695.53,695.53,695.53,695.53,0.0,695.53,695.53,695.53,695.53,0.0
2023-03-03 11:20:00,695.53,696.27,695.53,695.92,600.0,695.53,696.27,695.53,695.92,600.0
2023-03-03 11:25:00,696.27,696.27,696.2,696.2,300.0,696.27,696.27,696.2,696.2,300.0
2023-03-03 11:30:00,696.18,697.86,696.18,696.45,2629.0,696.18,697.86,696.18,696.45,2629.0
2023-03-03 11:35:00,696.07,696.07,696.07,696.07,100.0,696.07,696.07,696.07,696.07,100.0
2023-03-03 11:40:00,695.87,696.42,695.87,696.42,200.0,695.87,696.42,695.87,696.42,200.0
2023-03-03 11:45:00,697.25,697.28,696.61,697.14,400.0,697.25,697.28,696.61,697.14,400.0
2023-03-03 11:50:00,696.09,697.87,696.09,697.87,700.0,696.09,697.87,696.09,697.87,700.0
2023-03-03 11:55:00,697.87,698.09,697.55,698.06,1500.0,697.87,698.09,697.55,698.06,1500.0
2023-03-03 12:00:00,697.76,699.4,697.76,698.06,5133.0,697.76,699.4,697.76,698.06,5133.0
2023-03-03 12:05:00,697.5,698.33,697.5,698.12,500.0,697.5,698.33,697.5,698.12,500.0
2023-03-03 12:10:00,698.33,698.38,697.76,698.25,602.0,698.33,698.38,697.76,698.25,602.0
2023-03-03 12:15:00,698.37,698.88,698.36,698.88,600.0,698.37,698.88,698.36,698.88,600.0
2023-03-03 12:20:00,698.83,698.94,697.78,698.38,900.0,698.83,698.94,697.78,698.38,900.0
2023-03-03 12:25:00,698.43,698.46,698.25,698.44,1100.0,698.43,698.46,698.25,698.44,1100.0
2023-03-03 12:30:00,698.38,698.53,698.0,698.27,600.0,698.38,698.53,698.0,698.27,600.0
2023-03-03 12:35:00,698.14,698.19,698.06,698.08,400.0,698.14,698.19,698.06,698.08,400.0
2023-03-03 12:40:00,698.81,698.81,697.94,698.41,1200.0,698.81,698.81,697.94,698.41,1200.0
2023-03-03 12:45:00,698.03,698.41,697.99,698.3,500.0,698.03,698.41,697.99,698.3,500.0
2023-03-03 12:50:00,698.54,698.98,698.54,698.98,300.0,698.54,698.98,698.54,698.98,300.0
2023-03-03 12:55:00,699.49,700.0,699.49,700.0,525.0,699.49,700.0,699.49,700.0,525.0
2023-03-03 13:00:00,700.99,701.74,700.99,701.49,1035.0,700.99,701.74,700.99,701.49,1035.0
2023-03-03 13:05:00,701.11,701.12,701.11,701.11,100.0,701.11,701.12,701.11,701.11,100.0
2023-03-03 13:10:00,702.0,702.14,702.0,702.14,300.0,702.0,702.14,702.0,702.14,300.0
2023-03-03 13:15:00,702.82,702.82,701.98,702.37,1100.0,702.82,702.82,701.98,702.37,1100.0
2023-03-03 13:20:00,701.87,702.29,701.64,701.93,1400.0,701.87,702.29,701.64,701.93,1400.0
2023-03-03 13:25:00,701.93,701.93,701.93,701.93,0.0,701.93,701.93,701.93,701.93,0.0
2023-03-03 13:30:00,703.75,704.57,703.74,703.98,300.0,703.75,704.57,703.74,703.98,300.0
2023-03-03 13:35:00,704.15,705.0,704.14,704.28,600.0,704.15,705.0,704.14,704.28,600.0
2023-03-03 13:40:00,704.85,705.14,704.61,704.62,800.0,704.85,705.14,704.61,704.62,800.0
2023-03-03 13:45:00,705.25,706.36,705.24,706.36,1317.0,705.25,706.36,705.24,706.36,1317.0
2023-03-03 13:50:00,706.2,706.2,705.6,705.79,600.0,706.2,706.2,705.6,705.79,600.0
2023-03-03 13:55:00,705.6,706.43,704.8,706.42,2110.0,705.6,706.43,704.8,706.42,2110.0
2023-03-03 14:00:00,706.12,706.12,705.06,705.86,500.0,706.12,706.12,705.06,705.86,500.0
2023-03-03 14:05:00,706.25,706.52,705.6,706.07,1555.0,706.25,706.52,705.6,706.07,1555.0
2023-03-03 14:10:00,706.07,706.46,705.12,705.13,2500.0,706.07,706.46,705.12,705.13,2500.0
2023-03-03 14:15:00,705.35,705.35,705.35,705.35,200.0,705.35,705.35,705.35,705.35,200.0
2023-03-03 14:20:00,705.25,705.31,703.88,703.88,2109.0,705.25,705.31,703.88,703.88,2109.0
2023-03-03 14:25:00,704.09,704.66,704.09,704.66,1400.0,704.09,704.66,704.09,704.66,1400.0
2023-03-03 14:30:00,704.76,705.84,704.63,705.84,1321.0,704.76,705.84,704.63,705.84,1321.0
2023-03-03 14:35:00,706.02,708.09,706.0,708.0,1401.0,706.02,708.09,706.0,708.0,1401.0
2023-03-03 14:40:00,708.0,708.03,707.34,707.72,1100.0,708.0,708.03,707.34,707.72,1100.0
2023-03-03 14:45:00,707.72,708.27,707.72,708.27,300.0,707.72,708.27,707.72,708.27,300.0
2023-03-03 14:50:00,708.54,708.54,707.44,707.45,1200.0,708.54,708.54,707.44,707.45,1200.0
2023-03-03 14:55:00,706.88,706.89,705.68,706.52,900.0,706.88,706.89,705.68,706.52,900.0
2023-03-03 15:00:00,706.26,706.28,705.61,706.01,800.0,706.26,706.28,705.61,706.01,800.0
2023-03-03 15:05:00,706.5,706.64,706.5,706.64,500.0,706.5,706.64,706.5,706.64,500.0
2023-03-03 15:10:00,706.06,706.06,706.01,706.01,216.0,706.06,706.06,706.01,706.01,216.0
2023-03-03 15:15:00,705.43,705.8,705.1,705.1,400.0,705.43,705.8,705.1,705.1,400.0
2023-03-03 15:20:00,704.85,705.07,704.31,704.31,502.0,704.85,705.07,704.31,704.31,502.0
2023-03-03 15:25:00,705.19,705.26,705.08,705.26,1067.0,705.19,705.26,705.08,705.26,1067.0
2023-03-03 15:30:00,705.45,705.45,704.31,704.48,1000.0,705.45,705.45,704.31,704.48,1000.0
2023-03-03 15:35:00,704.22,704.88,703.69,704.39,1806.0,704.22,704.88,703.69,704.39,1806.0
2023-03-03 15:40:00,703.75,704.63,703.06,704.01,2763.0,703.75,704.63,703.06,704.01,2763.0
2023-03-03 15:45:00,704.14,704.24,703.65,704.24,991.0,704.14,704.24,703.65,704.24,991.0
2023-03-03 15:50:00,704.62,705.14,704.38,704.46,1503.0,704.62,705.14,704.38,704.46,1503.0
2023-03-03 15:55:00,704.72,705.65,704.49,705.65,5136.0,704.72,705.65,704.49,705.65,5136.0
2023-03-06 09:30:00,706.99,706.99,706.85,706.85,4969.0,706.99,706.99,706.85,706.85,4969.0
2023-03-06 09:35:00,706.34,706.34,699.35,701.23,3746.0,706.34,706.34,699.35,701.23,3746.0
2023-03-06 09:40:00,699.73,706.82,697.88,704.98,6170.0,699.73,706.82,697.88,704.98,6170.0
2023-03-06 09:45:00,706.25,706.26,699.68,701.0,900.0,706.25,706.26,699.68,701.0,900.0
2023-03-06 09:50:00,701.52,705.12,701.15,705.12,1400.0,701.52,705.12,701.15,705.12,1400.0
2023-03-06 09:55:00,703.3,703.68,700.96,703.64,2505.0,703.3,703.68,700.96,703.64,2505.0
2023-03-06 10:00:00,703.03,705.13,701.83,704.02,1056.0,703.03,705.13,701.83,704.02,1056.0
2023-03-06 10:05:00,705.0,705.19,704.03,704.03,997.0,705.0,705.19,704.03,704.03,997.0
2023-03-06 10:10:00,703.22,703.22,702.62,702.63,200.0,703.22,703.22,702.62,702.63,200.0
2023-03-06 10:15:00,704.44,706.28,703.64,706.28,3745.0,704.44,706.28,703.64,706.28,3745.0
2023-03-06 10:20:00,707.4,708.11,707.26,708.11,300.0,707.4,708.11,707.26,708.11,300.0
2023-03-06 10:25:00,707.92,709.86,707.27,709.85,2261.0,707.92,709.86,707.27,709.85,2261.0
2023-03-06 10:30:00,710.0,710.0,709.96,709.97,200.0,710.0,710.0,709.96,709.97,200.0
2023-03-06 10:35:00,709.34,710.0,707.21,708.1,2145.0,709.34,710.0,707.21,708.1,2145.0
2023-03-06 10:40:00,709.15,711.41,709.15,711.41,1056.0,709.15,711.41,709.15,711.41,1056.0
2023-03-06 10:45:00,710.88,710.88,708.98,709.07,1000.0,710.88,710.88,708.98,709.07,1000.0
2023-03-06 10:50:00,710.76,711.15,708.69,708.69,1700.0,710.76,711.15,708.69,708.69,1700.0
2023-03-06 10:55:00,708.69,709.59,708.54,708.55,1569.0,708.69,709.59,708.54,708.55,1569.0
2023-03-06 11:00:00,708.43,709.31,707.44,707.44,724.0,708.43,709.31,707.44,707.44,724.0
2023-03-06 11:05:00,707.44,707.44,707.44,707.44,0.0,707.44,707.44,707.44,707.44,0.0
2023-03-06 11:10:00,706.86,708.22,706.76,707.73,600.0,706.86,708.22,706.76,707.73,600.0
2023-03-06 11:15:00,710.0,710.52,709.6,709.72,2475.0,710.0,710.52,709.6,709.72,2475.0
2023-03-06 11:20:00,709.06,709.91,709.06,709.91,400.0,709.06,709.91,709.06,709.91,400.0
2023-03-06 11:25:00,708.82,711.0,708.34,709.66,2467.0,708.82,711.0,708.34,709.66,2467.0
2023-03-06 11:30:00,708.84,709.02,708.28,708.34,2200.0,708.84,709.02,708.28,708.34,2200.0
2023-03-06 11:35:00,707.72,709.04,706.41,707.55,1429.0,707.72,709.04,706.41,707.55,1429.0
2023-03-06 11:40:00,708.37,708.62,708.36,708.62,200.0,708.37,708.62,708.36,708.62,200.0
2023-03-06 11:45:00,708.88,708.91,707.84,707.84,400.0,708.88,708.91,707.84,707.84,400.0
2023-03-06 11:50:00,707.87,708.76,706.99,708.29,1724.0,707.87,708.76,706.99,708.29,1724.0
2023-03-06 11:55:00,708.28,709.27,708.28,709.27,400.0,708.28,709.27,708.28,709.27,400.0
2023-03-06 12:00:00,708.68,710.1,708.68,710.1,800.0,708.68,710.1,708.68,710.1,800.0
2023-03-06 12:05:00,709.49,709.49,708.28,708.71,400.0,709.49,709.49,708.28,708.71,400.0
2023-03-06 12:10:00,709.06,709.06,709.06,709.06,100.0,709.06,709.06,709.06,709.06,100.0
2023-03-06 12:15:00,709.06,709.06,709.06,709.06,0.0,709.06,709.06,709.06,709.06,0.0
2023-03-06 12:20:00,710.04,711.13,708.73,709.67,4219.0,710.04,711.13,708.73,709.67,4219.0
2023-03-06 12:25:00,709.65,710.61,709.65,709.72,882.0,709.65,710.61,709.65,709.72,882.0
2023-03-06 12:30:00,709.72,709.72,708.85,709.57,300.0,709.72,709.72,708.85,709.57,300.0
2023-03-06 12:35:00,709.34,709.34,709.34,709.34,100.0,709.34,709.34,709.34,709.34,100.0
2023-03-06 12:40:00,709.34,709.34,708.73,708.91,400.0,709.34,709.34,708.73,708.91,400.0
2023-03-06 12:45:00,708.76,709.15,706.32,706.4,1420.0,708.76,709.15,706.32,706.4,1420.0
2023-03-06 12:50:00,707.74,708.13,707.02,707.82,900.0,707.74,708.13,707.02,707.82,900.0
2023-03-06 12:55:00,707.82,707.82,707.81,707.82,118.0,707.82,707.82,707.81,707.82,118.0
2023-03-06 13:00:00,707.38,707.38,706.8,706.81,200.0,707.38,707.38,706.8,706.81,200.0
2023-03-06 13:05:00,707.96,708.97,707.86,707.93,1300.0,707.96,708.97,707.86,707.93,1300.0
2023-03-06 13:10:00,708.56,708.56,705.99,706.82,1100.0,708.56,708.56,705.99,706.82,1100.0
2023-03-06 13:15:00,707.21,707.21,706.73,706.73,200.0,707.21,707.21,706.73,706.73,200.0
2023-03-06 13:20:00,707.52,707.52,705.97,705.98,998.0,707.52,707.52,705.97,705.98,998.0
2023-03-06 13:25:00,706.37,707.23,706.01,707.2,2020.0,706.37,707.23,706.01,707.2,2020.0
2023-03-06 13:30:00,707.2,708.43,707.19,708.43,412.0,707.2,708.43,707.19,708.43,412.0
2023-03-06 13:35:00,707.72,707.72,707.01,707.01,1245.0,707.72,707.72,707.01,707.01,1245.0
2023-03-06 13:40:00,707.83,707.99,707.01,707.68,800.0,707.83,707.99,707.01,707.68,800.0
2023-03-06 13:45:00,707.1,707.1,707.04,707.05,200.0,707.1,707.1,707.04,707.05,200.0
2023-03-06 13:50:00,707.67,707.67,707.01,707.18,663.0,707.67,707.67,707.01,707.18,663.0
2023-03-06 13:55:00,707.52,707.52,706.94,707.31,930.0,707.52,707.52,706.94,707.31,930.0
2023-03-06 14:00:00,707.29,707.3,706.19,706.19,1343.0,707.29,707.3,706.19,706.19,1343.0
2023-03-06 14:05:00,706.74,706.74,706.27,706.27,502.0,706.74,706.74,706.27,706.27,502.0
2023-03-06 14:10:00,707.07,707.07,704.06,704.06,1049.0,707.07,707.07,704.06,704.06,1049.0
2023-03-06 14:15:00,702.29,705.04,702.29,705.0,2079.0,702.29,705.04,702.29,705.0,2079.0
2023-03-06 14:20:00,704.8,704.85,704.32,704.58,1123.0,704.8,704.85,704.32,704.58,1123.0
2023-03-06 14:25:00,705.07,706.11,705.07,706.11,700.0,705.07,706.11,705.07,706.11,700.0
2023-03-06 14:30:00,706.16,707.26,705.46,705.46,1092.0,706.16,707.26,705.46,705.46,1092.0
2023-03-06 14:35:00,705.99,705.99,705.99,705.99,900.0,705.99,705.99,705.99,705.99,900.0
2023-03-06 14:40:00,706.23,706.58,706.22,706.58,308.0,706.23,706.58,706.22,706.58,308.0
2023-03-06 14:45:00,705.99,706.57,705.99,706.29,1635.0,705.99,706.57,705.99,706.29,1635.0
2023-03-06 14:50:00,706.0,706.58,705.99,705.99,5110.0,706.0,706.58,705.99,705.99,5110.0
2023-03-06 14:55:00,706.26,706.82,706.18,706.42,1257.0,706.26,706.82,706.18,706.42,1257.0
2023-03-06 15:00:00,706.49,706.85,706.17,706.4,2018.0,706.49,706.85,706.17,706.4,2018.0
2023-03-06 15:05:00,706.17,706.51,706.17,706.49,744.0,706.17,706.51,706.17,706.49,744.0
2023-03-06 15:10:00,706.84,707.87,706.56,706.56,1442.0,706.84,707.87,706.56,706.56,1442.0
2023-03-06 15:15:00,706.69,706.69,706.19,706.19,1381.0,706.69,706.69,706.19,706.19,1381.0
2023-03-06 15:20:00,706.1,706.1,703.55,703.73,1752.0,706.1,706.1,703.55,703.73,1752.0
2023-03-06 15:25:00,704.2,704.47,701.45,701.45,1090.0,704.2,704.47,701.45,701.45,1090.0
2023-03-06 15:30:00,700.85,702.87,700.85,702.25,1017.0,700.85,702.87,700.85,702.25,1017.0
2023-03-06 15:35:00,702.06,702.06,701.37,701.85,707.0,702.06,702.06,701.37,701.85,707.0
2023-03-06 15:40:00,701.23,701.43,700.48,700.48,1528.0,701.23,701.43,700.48,700.48,1528.0
2023-03-06 15:45:00,700.48,701.43,699.61,701.21,3480.0,700.48,701.43,699.61,701.21,3480.0
2023-03-06 15:50:00,700.54,700.81,699.0,699.0,3038.0,700.54,700.81,699.0,699.0,3038.0
2023-03-06 15:55:00,698.81,698.81,696.87,696.94,13514.0,698.81,698.81,696.87,696.94,13514.0
2023-03-07 09:30:00,696.57,696.57,693.43,693.44,2953.0,696.57,696.57,693.43,693.44,2953.0
2023-03-07 09:35:00,693.95,700.85,693.7,700.85,2420.0,693.95,700.85,693.7,700.85,2420.0
2023-03-07 09:40:00,701.31,702.98,699.82,702.98,2081.0,701.31,702.98,699.82,702.98,2081.0
2023-03-07 09:45:00,701.51,702.6,701.31,702.1,700.0,701.51,702.6,701.31,702.1,700.0
2023-03-07 09:50:00,703.91,704.95,703.91,704.95,402.0,703.91,704.95,703.91,704.95,402.0
2023-03-07 09:55:00,703.53,705.0,703.33,704.54,907.0,703.53,705.0,703.33,704.54,907.0
2023-03-07 10:00:00,701.56,701.56,700.92,700.93,201.0,701.56,701.56,700.92,700.93,201.0
2023-03-07 10:05:00,699.51,699.51,696.18,697.92,1350.0,699.51,699.51,696.18,697.92,1350.0
2023-03-07 10:10:00,699.41,699.98,696.9,696.9,1200.0,699.41,699.98,696.9,696.9,1200.0
2023-03-07 10:15:00,696.32,698.29,695.55,698.02,1392.0,696.32,698.29,695.55,698.02,1392.0
2023-03-07 10:20:00,698.58,701.49,698.58,701.49,400.0,698.58,701.49,698.58,701.49,400.0
2023-03-07 10:25:00,701.31,702.39,700.99,702.38,752.0,701.31,702.39,700.99,702.38,752.0
2023-03-07 10:30:00,700.99,702.65,700.99,702.65,858.0,700.99,702.65,700.99,702.65,858.0
2023-03-07 10:35:00,702.94,703.86,702.63,702.63,800.0,702.94,703.86,702.63,702.63,800.0
2023-03-07 10:40:00,701.69,703.81,701.69,702.85,900.0,701.69,703.81,701.69,702.85,900.0
2023-03-07 10:45:00,701.69,703.8,701.69,703.53,740.0,701.69,703.8,701.69,703.53,740.0
2023-03-07 10:50:00,703.64,703.64,701.92,702.51,1100.0,703.64,703.64,701.92,702.51,1100.0
2023-03-07 10:55:00,703.37,703.37,702.28,702.93,568.0,703.37,703.37,702.28,702.93,568.0
2023-03-07 11:00:00,702.84,702.84,702.84,702.84,100.0,702.84,702.84,702.84,702.84,100.0
2023-03-07 11:05:00,703.75,703.92,703.67,703.92,300.0,703.75,703.92,703.67,703.92,300.0
2023-03-07 11:10:00,704.75,704.82,703.05,704.07,1403.0,704.75,704.82,703.05,704.07,1403.0
2023-03-07 11:15:00,704.0,704.0,702.81,703.02,746.0,704.0,704.0,702.81,703.02,746.0
2023-03-07 11:20:00,703.43,703.43,702.89,702.89,612.0,703.43,703.43,702.89,702.89,612.0
2023-03-07 11:25:00,702.88,703.93,702.17,702.17,1294.0,702.88,703.93,702.17,702.17,1294.0
2023-03-07 11:30:00,702.57,702.57,699.55,699.55,1190.0,702.57,702.57,699.55,699.55,1190.0
2023-03-07 11:35:00,700.82,700.82,700.82,700.82,100.0,700.82,700.82,700.82,700.82,100.0
2023-03-07 11:40:00,701.0,703.08,701.0,702.89,932.0,701.0,703.08,701.0,702.89,932.0
2023-03-07 11:45:00,703.74,704.47,703.74,704.47,510.0,703.74,704.47,703.74,704.47,510.0
2023-03-07 11:50:00,705.15,705.25,704.46,705.25,734.0,705.15,705.25,704.46,705.25,734.0
2023-03-07 11:55:00,705.19,705.19,704.52,705.09,375.0,705.19,705.19,704.52,705.09,375.0
2023-03-07 12:00:00,705.28,705.28,705.28,705.28,100.0,705.28,705.28,705.28,705.28,100.0
2023-03-07 12:05:00,705.1,705.75,705.08,705.08,400.0,705.1,705.75,705.08,705.08,400.0
2023-03-07 12:10:00,705.0,705.01,704.29,704.3,600.0,705.0,705.01,704.29,704.3,600.0
2023-03-07 12:15:00,704.39,704.7,703.84,704.7,702.0,704.39,704.7,703.84,704.7,702.0
2023-03-07 12:20:00,704.9,704.9,703.85,703.85,300.0,704.9,704.9,703.85,703.85,300.0
2023-03-07 12:25:00,703.56,703.56,702.99,703.52,400.0,703.56,703.56,702.99,703.52,400.0
2023-03-07 12:30:00,703.55,704.18,702.57,702.73,1000.0,703.55,704.18,702.57,702.73,1000.0
2023-03-07 12:35:00,703.96,704.33,703.93,704.33,700.0,703.96,704.33,703.93,704.33,700.0
2023-03-07 12:40:00,704.84,704.84,704.72,704.72,300.0,704.84,704.84,704.72,704.72,300.0
2023-03-07 12:45:00,704.12,704.12,704.09,704.09,214.0,704.12,704.12,704.09,704.09,214.0
2023-03-07 12:50:00,704.1,704.1,704.08,704.08,200.0,704.1,704.1,704.08,704.08,200.0
2023-03-07 12:55:00,702.67,703.11,702.67,703.11,200.0,702.67,703.11,702.67,703.11,200.0
2023-03-07 13:00:00,702.26,702.27,702.26,702.26,100.0,702.26,702.27,702.26,702.26,100.0
2023-03-07 13:05:00,702.26,702.26,702.26,702.26,0.0,702.26,702.26,702.26,702.26,0.0
2023-03-07 13:10:00,699.8,699.8,699.64,699.64,590.0,699.8,699.8,699.64,699.64,590.0
2023-03-07 13:15:00,699.64,699.64,699.64,699.64,0.0,699.64,699.64,699.64,699.64,0.0
2023-03-07 13:20:00,699.98,699.98,699.03,699.03,200.0,699.98,699.98,699.03,699.03,200.0
2023-03-07 13:25:00,699.58,701.16,699.57,700.3,1247.0,699.58,701.16,699.57,700.3,1247.0
2023-03-07 13:30:00,700.43,700.56,700.42,700.56,200.0,700.43,700.56,700.42,700.56,200.0
2023-03-07 13:35:00,699.63,699.96,699.63,699.96,300.0,699.63,699.96,699.63,699.96,300.0
2023-03-07 13:40:00,699.59,699.59,699.25,699.25,300.0,699.59,699.59,699.25,699.25,300.0
2023-03-07 13:45:00,696.54,696.54,696.33,696.4,600.0,696.54,696.54,696.33,696.4,600.0
2023-03-07 13:50:00,697.15,698.47,697.14,698.03,462.0,697.15,698.47,697.14,698.03,462.0
2023-03-07 13:55:00,699.24,699.24,698.68,698.68,205.0,699.24,699.24,698.68,698.68,205.0
2023-03-07 14:00:00,699.27,699.27,698.52,698.52,200.0,699.27,699.27,698.52,698.52,200.0
2023-03-07 14:05:00,699.71,699.71,699.71,699.71,100.0,699.71,699.71,699.71,699.71,100.0
2023-03-07 14:10:00,699.71,699.71,699.71,699.71,0.0,699.71,699.71,699.71,699.71,0.0
2023-03-07 14:15:00,699.31,700.38,699.31,700.25,800.0,699.31,700.38,699.31,700.25,800.0
2023-03-07 14:20:00,700.67,700.8,699.03,699.03,600.0,700.67,700.8,699.03,699.03,600.0
2023-03-07 14:25:00,699.39,699.87,699.39,699.76,600.0,699.39,699.87,699.39,699.76,600.0
2023-03-07 14:30:00,699.76,699.76,699.76,699.76,0.0,699.76,699.76,699.76,699.76,0.0
2023-03-07 14:35:00,699.92,699.98,699.81,699.81,400.0,699.92,699.98,699.81,699.81,400.0
2023-03-07 14:40:00,698.99,699.2,697.93,698.17,2400.0,698.99,699.2,697.93,698.17,2400.0
2023-03-07 14:45:00,698.91,698.91,698.64,698.66,800.0,698.91,698.91,698.64,698.66,800.0
2023-03-07 14:50:00,698.66,698.86,698.28,698.86,1400.0,698.66,698.86,698.28,698.86,1400.0
2023-03-07 14:55:00,698.44,698.44,697.95,697.95,397.0,698.44,698.44,697.95,697.95,397.0
2023-03-07 15:00:00,699.08,699.08,699.08,699.08,300.0,699.08,699.08,699.08,699.08,300.0
2023-03-07 15:05:00,699.86,700.09,699.86,700.09,400.0,699.86,700.09,699.86,700.09,400.0
2023-03-07 15:10:00,699.31,699.31,699.31,699.31,441.0,699.31,699.31,699.31,699.31,441.0
2023-03-07 15:15:00,700.87,700.87,700.87,700.87,200.0,700.87,700.87,700.87,700.87,200.0
2023-03-07 15:20:00,701.76,701.82,700.46,701.01,1945.0,701.76,701.82,700.46,701.01,1945.0
2023-03-07 15:25:00,700.14,700.55,700.14,700.44,400.0,700.14,700.55,700.14,700.44,400.0
2023-03-07 15:30:00,700.42,702.14,700.41,701.85,1530.0,700.42,702.14,700.41,701.85,1530.0
2023-03-07 15:35:00,702.14,702.14,701.82,701.83,400.0,702.14,702.14,701.82,701.83,400.0
2023-03-07 15:40:00,702.27,702.27,700.18,700.97,1800.0,702.27,702.27,700.18,700.97,1800.0
2023-03-07 15:45:00,700.69,700.95,700.22,700.22,543.0,700.69,700.95,700.22,700.22,543.0
2023-03-07 15:50:00,700.09,701.34,699.64,701.34,3828.0,700.09,701.34,699.64,701.34,3828.0
2023-03-07 15:55:00,701.26,702.82,700.88,702.4,5283.0,701.26,702.82,700.88,702.4,5283.0
2023-03-08 09:30:00,701.37,705.0,701.33,701.33,914.0,701.37,705.0,701.33,701.33,914.0
2023-03-08 09:35:00,701.33,701.33,701.33,701.33,0.0,701.33,701.33,701.33,701.33,0.0
2023-03-08 09:40:00,701.33,701.33,701.33,701.33,0.0,701.33,701.33,701.33,701.33,0.0
2023-03-08 09:45:00,695.89,697.43,695.89,697.43,218.0,695.89,697.43,695.89,697.43,218.0
2023-03-08 09:50:00,698.89,698.89,698.89,698.89,100.0,698.89,698.89,698.89,698.89,100.0
2023-03-08 09:55:00,698.89,698.89,698.89,698.89,0.0,698.89,698.89,698.89,698.89,0.0
2023-03-08 10:00:00,695.41,695.68,689.48,690.13,4283.0,695.41,695.68,689.48,690.13,4283.0
2023-03-08 10:05:00,691.82,692.51,690.53,691.68,1000.0,691.82,692.51,690.53,691.68,1000.0
2023-03-08 10:10:00,691.68,691.68,691.68,691.68,0.0,691.68,691.68,691.68,691.68,0.0
2023-03-08 10:15:00,692.09,692.09,692.09,692.09,100.0,692.09,692.09,692.09,692.09,100.0
2023-03-08 10:20:00,691.28,695.02,690.24,695.0,1600.0,691.28,695.02,690.24,695.0,1600.0
2023-03-08 10:25:00,695.48,695.48,694.95,695.17,425.0,695.48,695.48,694.95,695.17,425.0
2023-03-08 10:30:00,697.96,698.02,697.96,698.02,325.0,697.96,698.02,697.96,698.02,325.0
2023-03-08 10:35:00,698.51,698.62,697.1,698.3,800.0,698.51,698.62,697.1,698.3,800.0
2023-03-08 10:40:00,698.3,698.3,698.3,698.3,0.0,698.3,698.3,698.3,698.3,0.0
2023-03-08 10:45:00,697.05,697.91,697.04,697.77,400.0,697.05,697.91,697.04,697.77,400.0
2023-03-08 10:50:00,696.25,696.25,696.25,696.25,100.0,696.25,696.25,696.25,696.25,100.0
2023-03-08 10:55:00,696.25,696.25,696.25,696.25,0.0,696.25,696.25,696.25,696.25,0.0
2023-03-08 11:00:00,694.93,696.78,694.93,695.29,900.0,694.93,696.78,694.93,695.29,900.0
2023-03-08 11:05:00,694.25,695.57,692.97,695.57,2568.0,694.25,695.57,692.97,695.57,2568.0
2023-03-08 11:10:00,694.29,695.14,693.92,695.14,1710.0,694.29,695.14,693.92,695.14,1710.0
2023-03-08 11:15:00,695.86,696.13,694.16,694.79,600.0,695.86,696.13,694.16,694.79,600.0
2023-03-08 11:20:00,694.54,694.54,694.36,694.36,233.0,694.54,694.54,694.36,694.36,233.0
2023-03-08 11:25:00,694.41,695.13,694.22,695.13,400.0,694.41,695.13,694.22,695.13,400.0
2023-03-08 11:30:00,695.62,695.62,695.62,695.62,179.0,695.62,695.62,695.62,695.62,179.0
2023-03-08 11:35:00,693.68,693.68,693.68,693.68,100.0,693.68,693.68,693.68,693.68,100.0
2023-03-08 11:40:00,694.86,694.87,694.66,694.67,300.0,694.86,694.87,694.66,694.67,300.0
2023-03-08 11:45:00,694.67,694.67,694.67,694.67,0.0,694.67,694.67,694.67,694.67,0.0
2023-03-08 11:50:00,695.48,695.48,695.45,695.45,200.0,695.48,695.48,695.45,695.45,200.0
2023-03-08 11:55:00,696.33,696.85,696.2,696.2,789.0,696.33,696.85,696.2,696.2,789.0
2023-03-08 12:00:00,696.2,696.2,696.2,696.2,0.0,696.2,696.2,696.2,696.2,0.0
2023-03-08 12:05:00,696.44,696.44,696.44,696.44,100.0,696.44,696.44,696.44,696.44,100.0
2023-03-08 12:10:00,695.86,695.86,695.86,695.86,100.0,695.86,695.86,695.86,695.86,100.0
2023-03-08 12:15:00,695.95,695.95,695.94,695.95,100.0,695.95,695.95,695.94,695.95,100.0
2023-03-08 12:20:00,695.95,695.95,695.95,695.95,0.0,695.95,695.95,695.95,695.95,0.0
2023-03-08 12:25:00,695.08,695.12,693.95,693.95,800.0,695.08,695.12,693.95,693.95,800.0
2023-03-08 12:30:00,693.95,693.95,693.95,693.95,0.0,693.95,693.95,693.95,693.95,0.0
2023-03-08 12:35:00,693.82,693.82,693.22,693.23,200.0,693.82,693.82,693.22,693.23,200.0
2023-03-08 12:40:00,693.23,693.23,693.23,693.23,0.0,693.23,693.23,693.23,693.23,0.0
2023-03-08 12:45:00,694.4,694.4,693.83,693.83,457.0,694.4,694.4,693.83,693.83,457.0
2023-03-08 12:50:00,693.83,693.83,693.83,693.83,0.0,693.83,693.83,693.83,693.83,0.0
2023-03-08 12:55:00,692.9,694.0,692.9,694.0,697.0,692.9,694.0,692.9,694.0,697.0
2023-03-08 13:00:00,692.58,692.58,692.01,692.01,200.0,692.58,692.58,692.01,692.01,200.0
2023-03-08 13:05:00,692.57,692.57,692.56,692.57,100.0,692.57,692.57,692.56,692.57,100.0
2023-03-08 13:10:00,691.98,691.98,691.55,691.72,600.0,691.98,691.98,691.55,691.72,600.0
2023-03-08 13:15:00,691.75,691.97,691.12,691.35,600.0,691.75,691.97,691.12,691.35,600.0
2023-03-08 13:20:00,691.35,691.35,691.35,691.35,0.0,691.35,691.35,691.35,691.35,0.0
2023-03-08 13:25:00,690.96,691.4,690.96,691.4,400.0,690.96,691.4,690.96,691.4,400.0
2023-03-08 13:30:00,691.58,691.58,691.58,691.58,100.0,691.58,691.58,691.58,691.58,100.0
2023-03-08 13:35:00,691.04,692.0,691.04,691.53,400.0,691.04,692.0,691.04,691.53,400.0
2023-03-08 13:40:00,691.53,692.13,691.53,692.12,200.0,691.53,692.13,691.53,692.12,200.0
2023-03-08 13:45:00,692.16,693.33,692.13,693.3,1000.0,692.16,693.33,692.13,693.3,1000.0
2023-03-08 13:50:00,693.04,693.77,692.89,693.76,1735.0,693.04,693.77,692.89,693.76,1735.0
2023-03-08 13:55:00,693.74,695.05,693.74,695.05,1000.0,693.74,695.05,693.74,695.05,1000.0
2023-03-08 14:00:00,695.76,695.77,695.46,695.47,300.0,695.76,695.77,695.46,695.47,300.0
2023-03-08 14:05:00,695.5,695.5,695.5,695.5,100.0,695.5,695.5,695.5,695.5,100.0
2023-03-08 14:10:00,696.42,696.59,695.51,695.51,745.0,696.42,696.59,695.51,695.51,745.0
2023-03-08 14:15:00,695.28,695.28,695.24,695.24,200.0,695.28,695.28,695.24,695.24,200.0
2023-03-08 14:20:00,695.23,695.23,695.23,695.23,100.0,695.23,695.23,695.23,695.23,100.0
2023-03-08 14:25:00,695.5,697.08,695.5,697.08,600.0,695.5,697.08,695.5,697.08,600.0
2023-03-08 14:30:00,697.35,697.35,697.25,697.25,500.0,697.35,697.35,697.25,697.25,500.0
2023-03-08 14:35:00,696.85,696.95,696.62,696.62,300.0,696.85,696.95,696.62,696.62,300.0
2023-03-08 14:40:00,696.62,696.62,696.62,696.62,0.0,696.62,696.62,696.62,696.62,0.0
2023-03-08 14:45:00,697.17,697.41,697.17,697.41,200.0,697.17,697.41,697.17,697.41,200.0
2023-03-08 14:50:00,697.21,697.21,696.4,696.4,415.0,697.21,697.21,696.4,696.4,415.0
2023-03-08 14:55:00,696.01,696.01,695.86,695.86,200.0,696.01,696.01,695.86,695.86,200.0
2023-03-08 15:00:00,695.5,695.5,695.15,695.15,300.0,695.5,695.5,695.15,695.15,300.0
2023-03-08 15:05:00,696.23,696.26,695.7,696.17,702.0,696.23,696.26,695.7,696.17,702.0
2023-03-08 15:10:00,695.88,695.88,695.65,695.65,300.0,695.88,695.88,695.65,695.65,300.0
2023-03-08 15:15:00,695.5,697.06,695.5,697.06,2100.0,695.5,697.06,695.5,697.06,2100.0
2023-03-08 15:20:00,697.19,697.19,697.09,697.09,300.0,697.19,697.19,697.09,697.09,300.0
2023-03-08 15:25:00,696.87,696.87,696.52,696.83,600.0,696.87,696.87,696.52,696.83,600.0
2023-03-08 15:30:00,696.88,696.94,695.93,695.93,1585.0,696.88,696.94,695.93,695.93,1585.0
2023-03-08 15:35:00,696.42,697.4,696.24,697.18,2260.0,696.42,697.4,696.24,697.18,2260.0
2023-03-08 15:40:00,697.2,698.67,697.19,698.67,1400.0,697.2,698.67,697.19,698.67,1400.0
2023-03-08 15:45:00,698.45,698.95,698.23,698.95,1320.0,698.45,698.95,698.23,698.95,1320.0
2023-03-08 15:50:00,699.12,700.39,698.89,699.12,2321.0,699.12,700.39,698.89,699.12,2321.0
2023-03-08 15:55:00,699.57,701.37,699.52,700.33,13393.0,699.57,701.37,699.52,700.33,13393.0
2023-03-09 09:30:00,700.94,701.33,700.94,701.33,1643.0,700.94,701.33,700.94,701.33,1643.0
2023-03-09 09:35:00,703.8,704.28,701.55,701.85,800.0,703.8,704.28,701.55,701.85,800.0
2023-03-09 09:40:00,701.14,701.14,698.21,700.01,1244.0,701.14,701.14,698.21,700.01,1244.0
2023-03-09 09:45:00,701.58,703.23,700.2,702.8,1200.0,701.58,703.23,700.2,702.8,1200.0
2023-03-09 09:50:00,702.59,705.0,702.5,705.0,671.0,702.59,705.0,702.5,705.0,671.0
2023-03-09 09:55:00,705.0,705.0,705.0,705.0,0.0,705.0,705.0,705.0,705.0,0.0
2023-03-09 10:00:00,704.31,709.63,704.31,709.63,1077.0,704.31,709.63,704.31,709.63,1077.0
2023-03-09 10:05:00,706.61,709.38,706.61,709.38,1100.0,706.61,709.38,706.61,709.38,1100.0
2023-03-09 10:10:00,709.38,709.73,707.76,708.75,997.0,709.38,709.73,707.76,708.75,997.0
2023-03-09 10:15:00,706.62,707.21,706.45,706.51,652.0,706.62,707.21,706.45,706.51,652.0
2023-03-09 10:20:00,706.51,706.51,706.51,706.51,0.0,706.51,706.51,706.51,706.51,0.0
2023-03-09 10:25:00,707.54,709.71,707.54,707.88,1773.0,707.54,709.71,707.54,707.88,1773.0
2023-03-09 10:30:00,707.41,707.41,704.94,705.68,820.0,707.41,707.41,704.94,705.68,820.0
2023-03-09 10:35:00,706.88,707.81,706.88,707.16,1434.0,706.88,707.81,706.88,707.16,1434.0
2023-03-09 10:40:00,706.83,706.83,706.83,706.83,100.0,706.83,706.83,706.83,706.83,100.0
2023-03-09 10:45:00,707.83,707.83,707.23,707.23,350.0,707.83,707.83,707.23,707.23,350.0
2023-03-09 10:50:00,707.71,707.71,706.76,706.76,600.0,707.71,707.71,706.76,706.76,600.0
2023-03-09 10:55:00,705.02,706.77,705.02,706.51,800.0,705.02,706.77,705.02,706.51,800.0
2023-03-09 11:00:00,706.16,706.16,705.52,705.52,300.0,706.16,706.16,705.52,705.52,300.0
2023-03-09 11:05:00,705.8,705.8,705.79,705.8,100.0,705.8,705.8,705.79,705.8,100.0
2023-03-09 11:10:00,706.2,707.47,706.2,706.21,1100.0,706.2,707.47,706.2,706.21,1100.0
2023-03-09 11:15:00,706.21,706.21,706.21,706.21,0.0,706.21,706.21,706.21,706.21,0.0
2023-03-09 11:20:00,707.26,707.41,707.26,707.41,300.0,707.26,707.41,707.26,707.41,300.0
2023-03-09 11:25:00,706.01,706.02,703.71,703.72,1310.0,706.01,706.02,703.71,703.72,1310.0
2023-03-09 11:30:00,704.34,704.44,703.12,704.44,1018.0,704.34,704.44,703.12,704.44,1018.0
2023-03-09 11:35:00,704.65,704.93,704.56,704.73,701.0,704.65,704.93,704.56,704.73,701.0
2023-03-09 11:40:00,705.62,705.62,704.92,704.92,200.0,705.62,705.62,704.92,704.92,200.0
2023-03-09 11:45:00,706.08,706.54,705.57,706.38,913.0,706.08,706.54,705.57,706.38,913.0
2023-03-09 11:50:00,706.17,706.17,705.81,705.81,915.0,706.17,706.17,705.81,705.81,915.0
2023-03-09 11:55:00,705.44,706.68,705.44,706.68,701.0,705.44,706.68,705.44,706.68,701.0
2023-03-09 12:00:00,706.68,707.7,706.5,706.5,2012.0,706.68,707.7,706.5,706.5,2012.0
2023-03-09 12:05:00,705.99,705.99,705.99,705.99,100.0,705.99,705.99,705.99,705.99,100.0
2023-03-09 12:10:00,705.99,705.99,705.99,705.99,0.0,705.99,705.99,705.99,705.99,0.0
2023-03-09 12:15:00,705.99,706.83,705.94,706.83,614.0,705.99,706.83,705.94,706.83,614.0
2023-03-09 12:20:00,707.57,709.64,707.55,709.63,400.0,707.57,709.64,707.55,709.63,400.0
2023-03-09 12:25:00,709.76,711.58,709.76,711.58,600.0,709.76,711.58,709.76,711.58,600.0
2023-03-09 12:30:00,710.89,710.9,709.73,709.99,1000.0,710.89,710.9,709.73,709.99,1000.0
2023-03-09 12:35:00,709.44,709.44,709.44,709.44,100.0,709.44,709.44,709.44,709.44,100.0
2023-03-09 12:40:00,709.99,711.46,709.66,709.66,1542.0,709.99,711.46,709.66,709.66,1542.0
2023-03-09 12:45:00,707.73,708.05,707.73,708.05,200.0,707.73,708.05,707.73,708.05,200.0
2023-03-09 12:50:00,709.5,709.71,709.5,709.71,300.0,709.5,709.71,709.5,709.71,300.0
2023-03-09 12:55:00,709.28,710.96,709.28,710.96,800.0,709.28,710.96,709.28,710.96,800.0
2023-03-09 13:00:00,710.33,711.85,709.81,710.98,1100.0,710.33,711.85,709.81,710.98,1100.0
2023-03-09 13:05:00,710.98,710.98,710.98,710.98,0.0,710.98,710.98,710.98,710.98,0.0
2023-03-09 13:10:00,710.98,710.98,710.98,710.98,0.0,710.98,710.98,710.98,710.98,0.0
2023-03-09 13:15:00,709.18,709.96,708.86,709.85,724.0,709.18,709.96,708.86,709.85,724.0
2023-03-09 13:20:00,709.39,709.85,709.12,709.2,700.0,709.39,709.85,709.12,709.2,700.0
2023-03-09 13:25:00,708.54,708.84,708.47,708.47,400.0,708.54,708.84,708.47,708.47,400.0
2023-03-09 13:30:00,708.21,708.23,708.2,708.23,400.0,708.21,708.23,708.2,708.23,400.0
2023-03-09 13:35:00,707.82,708.86,707.47,708.25,1100.0,707.82,708.86,707.47,708.25,1100.0
2023-03-09 13:40:00,709.27,709.57,708.78,709.57,400.0,709.27,709.57,708.78,709.57,400.0
2023-03-09 13:45:00,709.57,709.57,707.92,707.93,1011.0,709.57,709.57,707.92,707.93,1011.0
2023-03-09 13:50:00,707.62,708.57,707.61,707.61,1208.0,707.62,708.57,707.61,707.61,1208.0
2023-03-09 13:55:00,706.89,707.28,706.03,706.03,1184.0,706.89,707.28,706.03,706.03,1184.0
2023-03-09 14:00:00,706.01,706.01,706.01,706.01,245.0,706.01,706.01,706.01,706.01,245.0
2023-03-09 14:05:00,706.18,706.18,705.16,705.17,300.0,706.18,706.18,705.16,705.17,300.0
2023-03-09 14:10:00,702.93,703.8,702.92,703.67,300.0,702.93,703.8,702.92,703.67,300.0
2023-03-09 14:15:00,704.29,706.4,704.29,706.4,1626.0,704.29,706.4,704.29,706.4,1626.0
2023-03-09 14:20:00,706.24,706.29,705.92,706.23,900.0,706.24,706.29,705.92,706.23,900.0
2023-03-09 14:25:00,706.77,706.94,706.4,706.46,763.0,706.77,706.94,706.4,706.46,763.0
2023-03-09 14:30:00,705.51,705.69,705.08,705.08,600.0,705.51,705.69,705.08,705.08,600.0
2023-03-09 14:35:00,706.34,707.52,706.14,707.06,900.0,706.34,707.52,706.14,707.06,900.0
2023-03-09 14:40:00,707.5,707.72,707.49,707.59,300.0,707.5,707.72,707.49,707.59,300.0
2023-03-09 14:45:00,707.52,707.52,706.52,706.76,900.0,707.52,707.52,706.52,706.76,900.0
2023-03-09 14:50:00,706.12,706.12,704.73,704.89,1600.0,706.12,706.12,704.73,704.89,1600.0
2023-03-09 14:55:00,705.35,705.35,704.67,705.26,993.0,705.35,705.35,704.67,705.26,993.0
2023-03-09 15:00:00,705.26,705.94,704.81,704.81,1075.0,705.26,705.94,704.81,704.81,1075.0
2023-03-09 15:05:00,704.85,705.27,704.45,704.66,1539.0,704.85,705.27,704.45,704.66,1539.0
2023-03-09 15:10:00,704.58,704.58,703.54,704.54,900.0,704.58,704.58,703.54,704.54,900.0
2023-03-09 15:15:00,703.99,703.99,703.79,703.79,200.0,703.99,703.99,703.79,703.79,200.0
2023-03-09 15:20:00,701.91,702.65,700.67,702.65,1500.0,701.91,702.65,700.67,702.65,1500.0
2023-03-09 15:25:00,702.67,702.85,701.93,701.93,1510.0,702.67,702.85,701.93,701.93,1510.0
2023-03-09 15:30:00,701.38,703.8,701.38,703.8,1411.0,701.38,703.8,701.38,703.8,1411.0
2023-03-09 15:35:00,702.93,702.93,700.81,701.06,3650.0,702.93,702.93,700.81,701.06,3650.0
2023-03-09 15:40:00,700.8,701.04,698.57,699.13,9934.0,700.8,701.04,698.57,699.13,9934.0
2023-03-09 15:45:00,698.57,700.31,697.68,700.14,4354.0,698.57,700.31,697.68,700.14,4354.0
2023-03-09 15:50:00,699.54,700.76,698.72,700.02,6666.0,699.54,700.76,698.72,700.02,6666.0
2023-03-09 15:55:00,699.97,701.18,696.38,696.38,13519.0,699.97,701.18,696.38,696.38,13519.0
2023-03-10 09:30:00,694.05,694.05,694.05,694.05,654.0,694.05,694.05,694.05,694.05,654.0
2023-03-10 09:35:00,685.59,686.23,683.33,685.53,1728.0,685.59,686.23,683.33,685.53,1728.0
2023-03-10 09:40:00,687.74,687.74,687.73,687.74,100.0,687.74,687.74,687.73,687.74,100.0
2023-03-10 09:45:00,692.97,693.47,688.84,693.47,2027.0,692.97,693.47,688.84,693.47,2027.0
2023-03-10 09:50:00,693.53,694.59,692.91,694.59,400.0,693.53,694.59,692.91,694.59,400.0
2023-03-10 09:55:00,695.79,695.79,691.59,694.7,2536.0,695.79,695.79,691.59,694.7,2536.0
2023-03-10 10:00:00,692.89,695.57,692.89,694.57,500.0,692.89,695.57,692.89,694.57,500.0
2023-03-10 10:05:00,695.54,695.75,695.53,695.73,500.0,695.54,695.75,695.53,695.73,500.0
2023-03-10 10:10:00,695.6,695.6,695.6,695.6,100.0,695.6,695.6,695.6,695.6,100.0
2023-03-10 10:15:00,695.1,695.1,691.64,691.64,1000.0,695.1,695.1,691.64,691.64,1000.0
2023-03-10 10:20:00,689.74,689.74,689.73,689.73,214.0,689.74,689.74,689.73,689.73,214.0
2023-03-10 10:25:00,690.64,691.24,690.64,691.24,365.0,690.64,691.24,690.64,691.24,365.0
2023-03-10 10:30:00,691.23,693.19,691.23,691.39,719.0,691.23,693.19,691.23,691.39,719.0
2023-03-10 10:35:00,692.92,693.76,692.92,693.76,500.0,692.92,693.76,692.92,693.76,500.0
2023-03-10 10:40:00,695.39,695.77,694.28,695.5,700.0,695.39,695.77,694.28,695.5,700.0
2023-03-10 10:45:00,693.15,695.09,693.0,694.97,1500.0,693.15,695.09,693.0,694.97,1500.0
2023-03-10 10:50:00,695.21,697.27,695.18,697.27,900.0,695.21,697.27,695.18,697.27,900.0
2023-03-10 10:55:00,698.04,700.69,698.04,700.2,2989.0,698.04,700.69,698.04,700.2,2989.0
2023-03-10 11:00:00,698.89,700.33,698.88,699.85,2024.0,698.89,700.33,698.88,699.85,2024.0
2023-03-10 11:05:00,699.92,701.67,699.92,701.67,300.0,699.92,701.67,699.92,701.67,300.0
2023-03-10 11:10:00,700.98,700.98,700.36,700.79,410.0,700.98,700.98,700.36,700.79,410.0
2023-03-10 11:15:00,700.63,701.26,700.42,700.75,602.0,700.63,701.26,700.42,700.75,602.0
2023-03-10 11:20:00,701.57,702.91,701.24,702.91,800.0,701.57,702.91,701.24,702.91,800.0
2023-03-10 11:25:00,703.38,703.38,703.05,703.06,200.0,703.38,703.38,703.05,703.06,200.0
2023-03-10 11:30:00,703.44,706.49,703.26,705.47,1300.0,703.44,706.49,703.26,705.47,1300.0
2023-03-10 11:35:00,705.63,706.35,704.78,705.13,1693.0,705.63,706.35,704.78,705.13,1693.0
2023-03-10 11:40:00,705.15,707.31,705.15,707.31,1640.0,705.15,707.31,705.15,707.31,1640.0
2023-03-10 11:45:00,704.79,704.95,704.27,704.95,548.0,704.79,704.95,704.27,704.95,548.0
2023-03-10 11:50:00,704.34,704.34,703.75,703.75,300.0,704.34,704.34,703.75,703.75,300.0
2023-03-10 11:55:00,703.41,704.14,703.21,703.22,400.0,703.41,704.14,703.21,703.22,400.0
2023-03-10 12:00:00,702.92,703.4,702.87,702.91,700.0,702.92,703.4,702.87,702.91,700.0
2023-03-10 12:05:00,701.88,701.88,699.83,699.98,1897.0,701.88,701.88,699.83,699.98,1897.0
2023-03-10 12:10:00,699.84,699.96,699.55,699.56,508.0,699.84,699.96,699.55,699.56,508.0
2023-03-10 12:15:00,699.68,699.98,697.58,698.02,3767.0,699.68,699.98,697.58,698.02,3767.0
2023-03-10 12:20:00,698.02,698.83,696.98,696.98,2260.0,698.02,698.83,696.98,696.98,2260.0
2023-03-10 12:25:00,696.78,697.43,695.02,697.38,1589.0,696.78,697.43,695.02,697.38,1589.0
2023-03-10 12:30:00,698.82,698.97,698.82,698.88,1185.0,698.82,698.97,698.82,698.88,1185.0
2023-03-10 12:35:00,698.35,698.71,698.34,698.71,550.0,698.35,698.71,698.34,698.71,550.0
2023-03-10 12:40:00,697.71,697.71,697.48,697.49,200.0,697.71,697.71,697.48,697.49,200.0
2023-03-10 12:45:00,697.69,697.69,697.69,697.69,100.0,697.69,697.69,697.69,697.69,100.0
2023-03-10 12:50:00,697.92,697.92,696.98,697.43,1300.0,697.92,697.92,696.98,697.43,1300.0
2023-03-10 12:55:00,696.94,696.94,695.68,695.76,1300.0,696.94,696.94,695.68,695.76,1300.0
2023-03-10 13:00:00,696.21,696.83,695.71,695.71,700.0,696.21,696.83,695.71,695.71,700.0
2023-03-10 13:05:00,695.51,696.47,695.51,696.47,800.0,695.51,696.47,695.51,696.47,800.0
2023-03-10 13:10:00,696.47,696.47,696.47,696.47,0.0,696.47,696.47,696.47,696.47,0.0
2023-03-10 13:15:00,695.82,695.82,695.42,695.43,1100.0,695.82,695.82,695.42,695.43,1100.0
2023-03-10 13:20:00,695.1,695.59,694.45,694.84,2400.0,695.1,695.59,694.45,694.84,2400.0
2023-03-10 13:25:00,693.37,693.51,691.99,691.99,700.0,693.37,693.51,691.99,691.99,700.0
2023-03-10 13:30:00,691.99,691.99,690.49,690.49,400.0,691.99,691.99,690.49,690.49,400.0
2023-03-10 13:35:00,690.51,690.51,690.04,690.05,200.0,690.51,690.51,690.04,690.05,200.0
2023-03-10 13:40:00,690.05,690.05,690.05,690.05,0.0,690.05,690.05,690.05,690.05,0.0
2023-03-10 13:45:00,690.42,690.9,689.96,690.51,2320.0,690.42,690.9,689.96,690.51,2320.0
2023-03-10 13:50:00,690.07,690.07,687.84,688.56,1700.0,690.07,690.07,687.84,688.56,1700.0
2023-03-10 13:55:00,688.56,688.56,688.22,688.23,300.0,688.56,688.56,688.22,688.23,300.0
2023-03-10 14:00:00,689.11,690.75,689.11,690.75,1109.0,689.11,690.75,689.11,690.75,1109.0
2023-03-10 14:05:00,692.1,692.1,691.98,691.98,300.0,692.1,692.1,691.98,691.98,300.0
2023-03-10 14:10:00,692.15,693.84,691.33,693.84,4500.0,692.15,693.84,691.33,693.84,4500.0
2023-03-10 14:15:00,692.44,692.44,691.73,692.39,702.0,692.44,692.44,691.73,692.39,702.0
2023-03-10 14:20:00,692.12,692.12,692.01,692.01,500.0,692.12,692.12,692.01,692.01,500.0
2023-03-10 14:25:00,691.66,693.5,691.66,693.5,1100.0,691.66,693.5,691.66,693.5,1100.0
2023-03-10 14:30:00,693.21,694.13,693.2,693.88,1007.0,693.21,694.13,693.2,693.88,1007.0
2023-03-10 14:35:00,694.52,695.82,694.52,695.31,1100.0,694.52,695.82,694.52,695.31,1100.0
2023-03-10 14:40:00,695.08,696.55,694.75,695.85,1000.0,695.08,696.55,694.75,695.85,1000.0
2023-03-10 14:45:00,696.72,698.3,696.59,698.3,1050.0,696.72,698.3,696.59,698.3,1050.0
2023-03-10 14:50:00,697.57,697.83,696.78,697.22,1520.0,697.57,697.83,696.78,697.22,1520.0
2023-03-10 14:55:00,698.38,698.91,697.37,697.37,1003.0,698.38,698.91,697.37,697.37,1003.0
2023-03-10 15:00:00,696.36,697.55,696.15,696.45,2197.0,696.36,697.55,696.15,696.45,2197.0
2023-03-10 15:05:00,696.7,697.69,696.12,697.47,960.0,696.7,697.69,696.12,697.47,960.0
2023-03-10 15:10:00,698.18,698.18,695.5,695.5,576.0,698.18,698.18,695.5,695.5,576.0
2023-03-10 15:15:00,696.42,696.42,695.39,695.71,400.0,696.42,696.42,695.39,695.71,400.0
2023-03-10 15:20:00,695.39,695.39,694.31,694.59,701.0,695.39,695.39,694.31,694.59,701.0
2023-03-10 15:25:00,694.95,694.97,694.95,694.97,268.0,694.95,694.97,694.95,694.97,268.0
2023-03-10 15:30:00,694.56,695.49,693.92,694.23,2089.0,694.56,695.49,693.92,694.23,2089.0
2023-03-10 15:35:00,693.89,694.15,693.28,693.28,1392.0,693.89,694.15,693.28,693.28,1392.0
2023-03-10 15:40:00,693.11,693.11,692.23,692.38,1400.0,693.11,693.11,692.23,692.38,1400.0
2023-03-10 15:45:00,692.37,693.55,692.37,692.7,1208.0,692.37,693.55,692.37,692.7,1208.0
2023-03-10 15:50:00,692.56,695.01,692.56,694.72,2343.0,692.56,695.01,692.56,694.72,2343.0
2023-03-10 15:55:00,694.38,696.32,694.14,695.31,14414.0,694.38,696.32,694.14,695.31,14414.0
2023-03-13 09:30:00,689.12,689.12,678.87,679.64,9475.0,689.12,689.12,678.87,679.64,9475.0
2023-03-13 09:35:00,676.22,677.71,662.95,664.31,10615.0,676.22,677.71,662.95,664.31,10615.0
2023-03-13 09:40:00,665.75,668.49,663.89,665.04,6087.0,665.75,668.49,663.89,665.04,6087.0
2023-03-13 09:45:00,667.35,670.5,662.19,665.38,17430.0,667.35,670.5,662.19,665.38,17430.0
2023-03-13 09:50:00,667.03,673.67,667.0,671.06,6129.0,667.03,673.67,667.0,671.06,6129.0
2023-03-13 09:55:00,671.08,673.06,667.83,667.83,6856.0,671.08,673.06,667.83,667.83,6856.0
2023-03-13 10:00:00,666.34,673.58,666.34,673.58,4239.0,666.34,673.58,666.34,673.58,4239.0
2023-03-13 10:05:00,671.45,676.4,670.61,676.4,2800.0,671.45,676.4,670.61,676.4,2800.0
2023-03-13 10:10:00,675.26,677.0,674.94,677.0,870.0,675.26,677.0,674.94,677.0,870.0
2023-03-13 10:15:00,677.96,678.6,675.27,676.48,4450.0,677.96,678.6,675.27,676.48,4450.0
2023-03-13 10:20:00,676.47,680.58,675.05,679.79,3392.0,676.47,680.58,675.05,679.79,3392.0
2023-03-13 10:25:00,678.11,679.99,678.11,679.0,800.0,678.11,679.99,678.11,679.0,800.0
2023-03-13 10:30:00,679.97,682.52,679.41,682.51,900.0,679.97,682.52,679.41,682.51,900.0
2023-03-13 10:35:00,682.4,682.85,679.97,682.34,2403.0,682.4,682.85,679.97,682.34,2403.0
2023-03-13 10:40:00,681.19,683.19,679.04,683.19,2600.0,681.19,683.19,679.04,683.19,2600.0
2023-03-13 10:45:00,682.04,684.67,682.04,684.67,530.0,682.04,684.67,682.04,684.67,530.0
2023-03-13 10:50:00,683.1,683.74,682.9,683.74,1604.0,683.1,683.74,682.9,683.74,1604.0
2023-03-13 10:55:00,684.46,689.89,684.45,689.16,1500.0,684.46,689.89,684.45,689.16,1500.0
2023-03-13 11:00:00,687.91,692.13,687.82,689.74,2208.0,687.91,692.13,687.82,689.74,2208.0
2023-03-13 11:05:00,689.76,693.03,689.76,691.59,2930.0,689.76,693.03,689.76,691.59,2930.0
2023-03-13 11:10:00,692.51,693.03,689.66,689.66,2243.0,692.51,693.03,689.66,689.66,2243.0
2023-03-13 11:15:00,690.27,690.27,689.07,689.07,800.0,690.27,690.27,689.07,689.07,800.0
2023-03-13 11:20:00,689.07,690.65,689.02,690.65,1932.0,689.07,690.65,689.02,690.65,1932.0
2023-03-13 11:25:00,691.1,693.09,682.98,682.98,18913.0,691.1,693.09,682.98,682.98,18913.0
2023-03-13 11:30:00,683.86,683.86,681.34,681.44,1585.0,683.86,683.86,681.34,681.44,1585.0
2023-03-13 11:35:00,680.68,681.68,679.72,679.72,2375.0,680.68,681.68,679.72,679.72,2375.0
2023-03-13 11:40:00,679.71,680.44,678.57,679.88,1456.0,679.71,680.44,678.57,679.88,1456.0
2023-03-13 11:45:00,680.98,681.0,679.58,681.0,1400.0,680.98,681.0,679.58,681.0,1400.0
2023-03-13 11:50:00,682.2,682.28,679.88,680.11,2465.0,682.2,682.28,679.88,680.11,2465.0
2023-03-13 11:55:00,679.77,684.31,679.71,682.98,2104.0,679.77,684.31,679.71,682.98,2104.0
2023-03-13 12:00:00,684.54,684.87,682.34,682.35,1002.0,684.54,684.87,682.34,682.35,1002.0
2023-03-13 12:05:00,682.1,684.48,682.1,684.1,1326.0,682.1,684.48,682.1,684.1,1326.0
2023-03-13 12:10:00,682.11,683.23,681.21,682.17,1303.0,682.11,683.23,681.21,682.17,1303.0
2023-03-13 12:15:00,683.38,683.38,682.14,682.14,800.0,683.38,683.38,682.14,682.14,800.0
2023-03-13 12:20:00,682.2,682.58,678.75,679.71,3956.0,682.2,682.58,678.75,679.71,3956.0
2023-03-13 12:25:00,677.84,680.55,677.83,680.55,1400.0,677.84,680.55,677.83,680.55,1400.0
2023-03-13 12:30:00,680.75,680.75,679.0,679.0,1210.0,680.75,680.75,679.0,679.0,1210.0
2023-03-13 12:35:00,679.5,680.55,679.04,680.14,1355.0,679.5,680.55,679.04,680.14,1355.0
2023-03-13 12:40:00,680.39,680.4,679.49,679.49,200.0,680.39,680.4,679.49,679.49,200.0
2023-03-13 12:45:00,679.2,680.0,675.72,676.26,1101.0,679.2,680.0,675.72,676.26,1101.0
2023-03-13 12:50:00,676.09,678.25,676.08,677.56,2026.0,676.09,678.25,676.08,677.56,2026.0
2023-03-13 12:55:00,677.01,677.92,676.6,676.92,2960.0,677.01,677.92,676.6,676.92,2960.0
2023-03-13 13:00:00,676.88,677.94,675.11,677.94,3632.0,676.88,677.94,675.11,677.94,3632.0
2023-03-13 13:05:00,677.0,680.04,676.45,680.04,2750.0,677.0,680.04,676.45,680.04,2750.0
2023-03-13 13:10:00,679.76,679.77,678.74,679.35,400.0,679.76,679.77,678.74,679.35,400.0
2023-03-13 13:15:00,679.94,681.06,679.43,679.99,1369.0,679.94,681.06,679.43,679.99,1369.0
2023-03-13 13:20:00,679.02,679.02,678.66,678.66,300.0,679.02,679.02,678.66,678.66,300.0
2023-03-13 13:25:00,677.72,678.58,677.72,678.39,901.0,677.72,678.58,677.72,678.39,901.0
2023-03-13 13:30:00,678.75,678.75,677.78,677.83,1300.0,678.75,678.75,677.78,677.83,1300.0
2023-03-13 13:35:00,677.9,680.23,677.89,679.85,1697.0,677.9,680.23,677.89,679.85,1697.0
2023-03-13 13:40:00,680.32,680.36,679.23,679.99,1101.0,680.32,680.36,679.23,679.99,1101.0
2023-03-13 13:45:00,680.38,680.48,680.38,680.47,500.0,680.38,680.48,680.38,680.47,500.0
2023-03-13 13:50:00,680.43,680.9,680.0,680.34,1303.0,680.43,680.9,680.0,680.34,1303.0
2023-03-13 13:55:00,680.3,681.76,680.29,681.37,1428.0,680.3,681.76,680.29,681.37,1428.0
2023-03-13 14:00:00,681.66,683.22,681.66,683.22,5047.0,681.66,683.22,681.66,683.22,5047.0
2023-03-13 14:05:00,683.4,685.22,683.18,683.91,3100.0,683.4,685.22,683.18,683.91,3100.0
2023-03-13 14:10:00,683.33,684.3,683.28,683.8,1400.0,683.33,684.3,683.28,683.8,1400.0
2023-03-13 14:15:00,684.46,685.53,684.31,684.86,800.0,684.46,685.53,684.31,684.86,800.0
2023-03-13 14:20:00,684.24,684.24,683.55,684.1,749.0,684.24,684.24,683.55,684.1,749.0
2023-03-13 14:25:00,684.81,685.8,683.91,685.19,1373.0,684.81,685.8,683.91,685.19,1373.0
2023-03-13 14:30:00,685.5,687.21,685.5,686.08,1400.0,685.5,687.21,685.5,686.08,1400.0
2023-03-13 14:35:00,685.66,685.66,684.89,684.89,1000.0,685.66,685.66,684.89,684.89,1000.0
2023-03-13 14:40:00,684.44,685.43,684.33,684.74,1201.0,684.44,685.43,684.33,684.74,1201.0
2023-03-13 14:45:00,683.91,685.55,683.7,685.55,1800.0,683.91,685.55,683.7,685.55,1800.0
2023-03-13 14:50:00,684.91,685.56,684.74,685.56,800.0,684.91,685.56,684.74,685.56,800.0
2023-03-13 14:55:00,686.31,686.57,685.42,685.43,1015.0,686.31,686.57,685.42,685.43,1015.0
2023-03-13 15:00:00,685.05,685.94,683.57,683.59,1920.0,685.05,685.94,683.57,683.59,1920.0
2023-03-13 15:05:00,683.58,684.97,683.41,684.09,2014.0,683.58,684.97,683.41,684.09,2014.0
2023-03-13 15:10:00,684.02,685.92,683.85,685.03,12699.0,684.02,685.92,683.85,685.03,12699.0
2023-03-13 15:15:00,685.82,685.87,684.2,684.2,1045.0,685.82,685.87,684.2,684.2,1045.0
2023-03-13 15:20:00,683.82,683.82,680.73,680.73,800.0,683.82,683.82,680.73,680.73,800.0
2023-03-13 15:25:00,679.52,679.52,677.9,678.62,5843.0,679.52,679.52,677.9,678.62,5843.0
2023-03-13 15:30:00,679.18,680.84,678.32,680.17,8414.0,679.18,680.84,678.32,680.17,8414.0
2023-03-13 15:35:00,680.88,682.78,680.88,682.78,3192.0,680.88,682.78,680.88,682.78,3192.0
2023-03-13 15:40:00,682.5,684.37,682.5,683.43,2872.0,682.5,684.37,682.5,683.43,2872.0
2023-03-13 15:45:00,682.98,683.05,682.2,682.26,2813.0,682.98,683.05,682.2,682.26,2813.0
2023-03-13 15:50:00,681.76,682.77,680.04,682.15,11106.0,681.76,682.77,680.04,682.15,11106.0
2023-03-13 15:55:00,682.69,683.3,680.61,682.88,19062.0,682.69,683.3,680.61,682.88,19062.0
2023-03-14 09:30:00,691.04,695.88,691.04,695.05,1083.0,691.04,695.88,691.04,695.05,1083.0
2023-03-14 09:35:00,699.47,701.0,699.31,700.19,17769.0,699.47,701.0,699.31,700.19,17769.0
2023-03-14 09:40:00,704.86,708.86,698.91,707.22,1963.0,704.86,708.86,698.91,707.22,1963.0
2023-03-14 09:45:00,707.11,707.11,692.83,696.71,5682.0,707.11,707.11,692.83,696.71,5682.0
2023-03-14 09:50:00,698.0,698.0,697.99,698.0,500.0,698.0,698.0,697.99,698.0,500.0
2023-03-14 09:55:00,698.0,698.0,690.02,691.77,1300.0,698.0,698.0,690.02,691.77,1300.0
2023-03-14 10:00:00,695.0,702.74,690.38,698.37,6407.0,695.0,702.74,690.38,698.37,6407.0
2023-03-14 10:05:00,698.82,699.79,696.4,698.7,2751.0,698.82,699.79,696.4,698.7,2751.0
2023-03-14 10:10:00,700.67,700.67,693.58,696.58,2804.0,700.67,700.67,693.58,696.58,2804.0
2023-03-14 10:15:00,696.27,698.16,695.57,695.57,400.0,696.27,698.16,695.57,695.57,400.0
2023-03-14 10:20:00,695.43,695.43,693.99,694.75,1000.0,695.43,695.43,693.99,694.75,1000.0
2023-03-14 10:25:00,694.72,703.11,694.72,703.11,617.0,694.72,703.11,694.72,703.11,617.0
2023-03-14 10:30:00,701.77,704.32,699.98,700.61,3769.0,701.77,704.32,699.98,700.61,3769.0
2023-03-14 10:35:00,698.9,699.26,697.1,697.1,700.0,698.9,699.26,697.1,697.1,700.0
2023-03-14 10:40:00,698.56,699.25,696.53,696.53,1050.0,698.56,699.25,696.53,696.53,1050.0
2023-03-14 10:45:00,696.51,696.75,695.0,695.0,1060.0,696.51,696.75,695.0,695.0,1060.0
2023-03-14 10:50:00,694.03,695.37,693.79,694.08,708.0,694.03,695.37,693.79,694.08,708.0
2023-03-14 10:55:00,695.76,695.87,694.1,694.27,2601.0,695.76,695.87,694.1,694.27,2601.0
2023-03-14 11:00:00,694.34,694.5,693.14,693.14,600.0,694.34,694.5,693.14,693.14,600.0
2023-03-14 11:05:00,695.32,695.5,694.44,694.44,1900.0,695.32,695.5,694.44,694.44,1900.0
2023-03-14 11:10:00,694.07,695.5,694.07,694.79,1800.0,694.07,695.5,694.07,694.79,1800.0
2023-03-14 11:15:00,695.0,696.0,693.42,694.34,12646.0,695.0,696.0,693.42,694.34,12646.0
2023-03-14 11:20:00,693.34,695.25,692.58,695.25,3400.0,693.34,695.25,692.58,695.25,3400.0
2023-03-14 11:25:00,695.25,695.5,694.1,695.0,10215.0,695.25,695.5,694.1,695.0,10215.0
2023-03-14 11:30:00,695.5,696.71,694.65,696.71,5130.0,695.5,696.71,694.65,696.71,5130.0
2023-03-14 11:35:00,699.06,701.16,698.45,700.71,2531.0,699.06,701.16,698.45,700.71,2531.0
2023-03-14 11:40:00,702.2,702.75,700.27,700.38,1468.0,702.2,702.75,700.27,700.38,1468.0
2023-03-14 11:45:00,700.31,700.31,699.02,699.72,1000.0,700.31,700.31,699.02,699.72,1000.0
2023-03-14 11:50:00,698.93,700.79,698.93,699.92,900.0,698.93,700.79,698.93,699.92,900.0
2023-03-14 11:55:00,698.93,702.15,698.93,701.71,1613.0,698.93,702.15,698.93,701.71,1613.0
2023-03-14 12:00:00,701.63,701.63,698.96,698.96,713.0,701.63,701.63,698.96,698.96,713.0
2023-03-14 12:05:00,698.87,699.62,697.85,699.17,1200.0,698.87,699.62,697.85,699.17,1200.0
2023-03-14 12:10:00,698.97,700.42,698.3,700.42,1151.0,698.97,700.42,698.3,700.42,1151.0
2023-03-14 12:15:00,700.48,700.48,699.63,699.98,1190.0,700.48,700.48,699.63,699.98,1190.0
2023-03-14 12:20:00,699.42,699.86,699.42,699.86,200.0,699.42,699.86,699.42,699.86,200.0
2023-03-14 12:25:00,699.64,700.09,698.09,699.66,800.0,699.64,700.09,698.09,699.66,800.0
2023-03-14 12:30:00,700.86,701.24,700.54,701.24,913.0,700.86,701.24,700.54,701.24,913.0
2023-03-14 12:35:00,701.01,701.36,699.46,700.54,1818.0,701.01,701.36,699.46,700.54,1818.0
2023-03-14 12:40:00,699.81,701.98,699.39,699.39,1200.0,699.81,701.98,699.39,699.39,1200.0
2023-03-14 12:45:00,700.19,700.68,699.4,700.68,700.0,700.19,700.68,699.4,700.68,700.0
2023-03-14 12:50:00,699.92,700.09,698.21,699.2,1818.0,699.92,700.09,698.21,699.2,1818.0
2023-03-14 12:55:00,697.98,697.98,696.81,696.81,627.0,697.98,697.98,696.81,696.81,627.0
2023-03-14 13:00:00,697.88,697.89,696.34,696.34,500.0,697.88,697.89,696.34,696.34,500.0
2023-03-14 13:05:00,697.27,698.01,696.43,697.25,1325.0,697.27,698.01,696.43,697.25,1325.0
2023-03-14 13:10:00,697.22,697.22,696.3,696.83,401.0,697.22,697.22,696.3,696.83,401.0
2023-03-14 13:15:00,696.02,696.02,694.41,695.25,697.0,696.02,696.02,694.41,695.25,697.0
2023-03-14 13:20:00,694.42,694.42,689.09,689.1,5002.0,694.42,694.42,689.09,689.1,5002.0
2023-03-14 13:25:00,691.96,693.36,691.96,693.36,893.0,691.96,693.36,691.96,693.36,893.0
2023-03-14 13:30:00,693.71,693.71,693.15,693.15,200.0,693.71,693.71,693.15,693.15,200.0
2023-03-14 13:35:00,694.49,696.54,694.44,696.48,1120.0,694.49,696.54,694.44,696.48,1120.0
2023-03-14 13:40:00,697.26,697.26,694.89,694.89,900.0,697.26,697.26,694.89,694.89,900.0
2023-03-14 13:45:00,694.42,694.58,694.42,694.58,400.0,694.42,694.58,694.42,694.58,400.0
2023-03-14 13:50:00,694.68,694.69,693.87,694.58,1100.0,694.68,694.69,693.87,694.58,1100.0
2023-03-14 13:55:00,694.68,695.7,694.67,695.7,802.0,694.68,695.7,694.67,695.7,802.0
2023-03-14 14:00:00,696.06,696.06,694.34,694.34,601.0,696.06,696.06,694.34,694.34,601.0
2023-03-14 14:05:00,694.33,694.33,692.11,692.66,500.0,694.33,694.33,692.11,692.66,500.0
2023-03-14 14:10:00,692.66,692.66,692.66,692.66,0.0,692.66,692.66,692.66,692.66,0.0
2023-03-14 14:15:00,691.74,691.74,691.74,691.74,100.0,691.74,691.74,691.74,691.74,100.0
2023-03-14 14:20:00,690.87,691.92,690.87,691.92,200.0,690.87,691.92,690.87,691.92,200.0
2023-03-14 14:25:00,691.91,694.34,691.91,694.34,951.0,691.91,694.34,691.91,694.34,951.0
2023-03-14 14:30:00,695.14,695.82,695.14,695.82,250.0,695.14,695.82,695.14,695.82,250.0
2023-03-14 14:35:00,695.49,696.15,694.99,695.84,601.0,695.49,696.15,694.99,695.84,601.0
2023-03-14 14:40:00,695.3,695.3,695.3,695.3,176.0,695.3,695.3,695.3,695.3,176.0
2023-03-14 14:45:00,695.57,696.36,695.29,695.29,806.0,695.57,696.36,695.29,695.29,806.0
2023-03-14 14:50:00,695.1,695.62,695.1,695.62,400.0,695.1,695.62,695.1,695.62,400.0
2023-03-14 14:55:00,695.0,695.17,694.97,694.98,608.0,695.0,695.17,694.97,694.98,608.0
2023-03-14 15:00:00,694.61,695.3,694.61,695.07,300.0,694.61,695.3,694.61,695.07,300.0
2023-03-14 15:05:00,694.36,694.36,693.06,693.06,814.0,694.36,694.36,693.06,693.06,814.0
2023-03-14 15:10:00,693.06,693.06,693.06,693.06,0.0,693.06,693.06,693.06,693.06,0.0
2023-03-14 15:15:00,691.63,692.61,691.62,691.92,1400.0,691.63,692.61,691.62,691.92,1400.0
2023-03-14 15:20:00,693.71,693.71,693.54,693.56,300.0,693.71,693.71,693.54,693.56,300.0
2023-03-14 15:25:00,693.04,694.01,693.03,694.01,700.0,693.04,694.01,693.03,694.01,700.0
2023-03-14 15:30:00,694.05,695.26,694.04,695.26,688.0,694.05,695.26,694.04,695.26,688.0
2023-03-14 15:35:00,695.38,695.56,694.62,694.62,818.0,695.38,695.56,694.62,694.62,818.0
2023-03-14 15:40:00,694.88,695.34,694.76,694.76,1138.0,694.88,695.34,694.76,694.76,1138.0
2023-03-14 15:45:00,695.18,695.5,694.91,695.02,1820.0,695.18,695.5,694.91,695.02,1820.0
2023-03-14 15:50:00,694.97,695.02,692.79,692.79,6920.0,694.97,695.02,692.79,692.79,6920.0
2023-03-14 15:55:00,693.33,696.99,693.26,696.71,7792.0,693.33,696.99,693.26,696.71,7792.0
2023-03-15 09:30:00,684.12,691.5,684.12,691.5,1485.0,684.12,691.5,684.12,691.5,1485.0
2023-03-15 09:35:00,682.0,682.0,682.0,682.0,350.0,682.0,682.0,682.0,682.0,350.0
2023-03-15 09:40:00,684.51,688.01,684.51,688.01,500.0,684.51,688.01,684.51,688.01,500.0
2023-03-15 09:45:00,689.48,690.22,682.77,682.78,1429.0,689.48,690.22,682.77,682.78,1429.0
2023-03-15 09:50:00,688.47,688.47,679.76,680.24,1200.0,688.47,688.47,679.76,680.24,1200.0
2023-03-15 09:55:00,679.62,680.59,668.97,675.47,7639.0,679.62,680.59,668.97,675.47,7639.0
2023-03-15 10:00:00,674.0,676.68,671.32,676.68,1128.0,674.0,676.68,671.32,676.68,1128.0
2023-03-15 10:05:00,680.0,683.72,679.08,681.13,600.0,680.0,683.72,679.08,681.13,600.0
2023-03-15 10:10:00,679.01,680.08,674.88,674.88,700.0,679.01,680.08,674.88,674.88,700.0
2023-03-15 10:15:00,670.98,674.55,670.98,673.26,1000.0,670.98,674.55,670.98,673.26,1000.0
2023-03-15 10:20:00,673.06,674.31,673.03,674.12,500.0,673.06,674.31,673.03,674.12,500.0
2023-03-15 10:25:00,672.25,672.25,667.97,670.48,1353.0,672.25,672.25,667.97,670.48,1353.0
2023-03-15 10:30:00,669.92,670.44,665.93,665.94,2055.0,669.92,670.44,665.93,665.94,2055.0
2023-03-15 10:35:00,665.0,668.99,665.0,666.47,1824.0,665.0,668.99,665.0,666.47,1824.0
2023-03-15 10:40:00,666.2,668.74,666.2,668.74,2549.0,666.2,668.74,666.2,668.74,2549.0
2023-03-15 10:45:00,667.3,667.3,664.04,664.04,1389.0,667.3,667.3,664.04,664.04,1389.0
2023-03-15 10:50:00,663.72,665.64,661.66,665.45,2650.0,663.72,665.64,661.66,665.45,2650.0
2023-03-15 10:55:00,665.49,666.72,665.48,666.56,400.0,665.49,666.72,665.48,666.56,400.0
2023-03-15 11:00:00,666.59,668.23,666.58,667.33,1000.0,666.59,668.23,666.58,667.33,1000.0
2023-03-15 11:05:00,669.57,669.94,669.57,669.94,201.0,669.57,669.94,669.57,669.94,201.0
2023-03-15 11:10:00,669.95,671.27,669.95,671.27,401.0,669.95,671.27,669.95,671.27,401.0
2023-03-15 11:15:00,674.9,674.9,672.42,674.0,900.0,674.9,674.9,672.42,674.0,900.0
2023-03-15 11:20:00,673.93,673.93,670.2,670.52,1400.0,673.93,673.93,670.2,670.52,1400.0
2023-03-15 11:25:00,671.08,671.88,669.84,671.15,1200.0,671.08,671.88,669.84,671.15,1200.0
2023-03-15 11:30:00,671.18,671.9,670.49,671.18,6200.0,671.18,671.9,670.49,671.18,6200.0
2023-03-15 11:35:00,671.72,671.72,668.75,669.49,2532.0,671.72,671.72,668.75,669.49,2532.0
2023-03-15 11:40:00,668.86,670.06,668.86,670.06,1500.0,668.86,670.06,668.86,670.06,1500.0
2023-03-15 11:45:00,670.44,673.08,670.44,672.37,1954.0,670.44,673.08,670.44,672.37,1954.0
2023-03-15 11:50:00,670.5,670.51,666.93,667.12,300.0,670.5,670.51,666.93,667.12,300.0
2023-03-15 11:55:00,664.68,666.97,664.68,666.97,270.0,664.68,666.97,664.68,666.97,270.0
2023-03-15 12:00:00,666.85,668.06,666.85,668.06,1600.0,666.85,668.06,666.85,668.06,1600.0
2023-03-15 12:05:00,667.05,667.43,667.05,667.43,200.0,667.05,667.43,667.05,667.43,200.0
2023-03-15 12:10:00,665.94,665.94,663.18,663.19,500.0,665.94,665.94,663.18,663.19,500.0
2023-03-15 12:15:00,663.86,665.09,663.2,663.2,1450.0,663.86,665.09,663.2,663.2,1450.0
2023-03-15 12:20:00,663.7,664.5,663.28,664.5,400.0,663.7,664.5,663.28,664.5,400.0
2023-03-15 12:25:00,663.2,664.49,663.2,664.49,600.0,663.2,664.49,663.2,664.49,600.0
2023-03-15 12:30:00,664.54,664.54,663.81,663.82,200.0,664.54,664.54,663.81,663.82,200.0
2023-03-15 12:35:00,663.25,663.25,662.84,663.14,900.0,663.25,663.25,662.84,663.14,900.0
2023-03-15 12:40:00,663.2,663.25,662.65,662.65,500.0,663.2,663.25,662.65,662.65,500.0
2023-03-15 12:45:00,663.31,663.5,662.48,663.5,1074.0,663.31,663.5,662.48,663.5,1074.0
2023-03-15 12:50:00,662.97,663.23,659.49,661.18,1600.0,662.97,663.23,659.49,661.18,1600.0
2023-03-15 12:55:00,660.13,661.25,659.33,661.25,800.0,660.13,661.25,659.33,661.25,800.0
2023-03-15 13:00:00,661.25,661.25,661.25,661.25,0.0,661.25,661.25,661.25,661.25,0.0
2023-03-15 13:05:00,660.08,661.34,660.08,661.31,500.0,660.08,661.34,660.08,661.31,500.0
2023-03-15 13:10:00,661.18,662.98,661.18,662.98,957.0,661.18,662.98,661.18,662.98,957.0
2023-03-15 13:15:00,662.66,662.66,661.29,661.3,590.0,662.66,662.66,661.29,661.3,590.0
2023-03-15 13:20:00,661.62,662.35,661.62,662.35,1430.0,661.62,662.35,661.62,662.35,1430.0
2023-03-15 13:25:00,663.52,664.19,663.0,664.19,800.0,663.52,664.19,663.0,664.19,800.0
2023-03-15 13:30:00,664.72,664.72,663.41,663.42,600.0,664.72,664.72,663.41,663.42,600.0
2023-03-15 13:35:00,664.23,665.51,663.62,665.18,3196.0,664.23,665.51,663.62,665.18,3196.0
2023-03-15 13:40:00,665.18,665.18,665.18,665.18,0.0,665.18,665.18,665.18,665.18,0.0
2023-03-15 13:45:00,666.37,666.37,663.47,663.47,800.0,666.37,666.37,663.47,663.47,800.0
2023-03-15 13:50:00,664.04,665.3,663.66,665.2,1620.0,664.04,665.3,663.66,665.2,1620.0
2023-03-15 13:55:00,665.2,665.2,665.2,665.2,0.0,665.2,665.2,665.2,665.2,0.0
2023-03-15 14:00:00,665.17,665.17,663.79,663.82,619.0,665.17,665.17,663.79,663.82,619.0
2023-03-15 14:05:00,663.82,665.15,662.6,664.37,1500.0,663.82,665.15,662.6,664.37,1500.0
2023-03-15 14:10:00,663.7,665.35,663.69,664.85,500.0,663.7,665.35,663.69,664.85,500.0
2023-03-15 14:15:00,664.2,664.4,663.19,664.4,2646.0,664.2,664.4,663.19,664.4,2646.0
2023-03-15 14:20:00,666.44,668.27,665.93,668.26,1300.0,666.44,668.27,665.93,668.26,1300.0
2023-03-15 14:25:00,668.6,670.39,668.4,670.39,1350.0,668.6,670.39,668.4,670.39,1350.0
2023-03-15 14:30:00,670.47,672.12,669.28,671.81,2502.0,670.47,672.12,669.28,671.81,2502.0
2023-03-15 14:35:00,670.62,671.4,667.33,669.42,5589.0,670.62,671.4,667.33,669.42,5589.0
2023-03-15 14:40:00,667.82,669.27,667.82,669.26,400.0,667.82,669.27,667.82,669.26,400.0
2023-03-15 14:45:00,667.78,667.78,667.26,667.47,521.0,667.78,667.78,667.26,667.47,521.0
2023-03-15 14:50:00,667.41,669.0,666.42,669.0,1700.0,667.41,669.0,666.42,669.0,1700.0
2023-03-15 14:55:00,668.89,669.18,660.29,666.5,11202.0,668.89,669.18,660.29,666.5,11202.0
2023-03-15 15:00:00,667.42,669.69,667.25,667.48,814.0,667.42,669.69,667.25,667.48,814.0
2023-03-15 15:05:00,666.34,669.21,665.97,665.98,2223.0,666.34,669.21,665.97,665.98,2223.0
2023-03-15 15:10:00,664.68,667.1,664.67,667.1,700.0,664.68,667.1,664.67,667.1,700.0
2023-03-15 15:15:00,667.52,668.67,667.52,668.44,500.0,667.52,668.67,667.52,668.44,500.0
2023-03-15 15:20:00,666.02,667.44,665.64,666.16,2100.0,666.02,667.44,665.64,666.16,2100.0
2023-03-15 15:25:00,665.38,666.73,665.37,665.83,600.0,665.38,666.73,665.37,665.83,600.0
2023-03-15 15:30:00,666.37,666.37,665.06,665.44,750.0,666.37,666.37,665.06,665.44,750.0
2023-03-15 15:35:00,665.63,666.32,663.92,664.68,1974.0,665.63,666.32,663.92,664.68,1974.0
2023-03-15 15:40:00,664.76,665.39,663.86,665.16,2300.0,664.76,665.39,663.86,665.16,2300.0
2023-03-15 15:45:00,665.52,666.57,665.13,665.75,1830.0,665.52,666.57,665.13,665.75,1830.0
2023-03-15 15:50:00,665.47,666.24,664.42,665.41,3455.0,665.47,666.24,664.42,665.41,3455.0
2023-03-15 15:55:00,665.42,668.3,665.01,668.3,10286.0,665.42,668.3,665.01,668.3,10286.0
2023-03-16 09:30:00,669.4,675.18,666.5,669.67,1913.0,669.4,675.18,666.5,669.67,1913.0
2023-03-16 09:35:00,673.02,673.02,673.02,673.02,100.0,673.02,673.02,673.02,673.02,100.0
2023-03-16 09:40:00,670.0,675.79,670.0,673.5,3025.0,670.0,675.79,670.0,673.5,3025.0
2023-03-16 09:45:00,672.21,677.76,672.21,677.76,900.0,672.21,677.76,672.21,677.76,900.0
2023-03-16 09:50:00,678.64,683.81,678.64,683.81,3244.0,678.64,683.81,678.64,683.81,3244.0
2023-03-16 09:55:00,681.74,683.16,680.26,683.16,1700.0,681.74,683.16,680.26,683.16,1700.0
2023-03-16 10:00:00,681.72,688.42,681.71,685.49,2600.0,681.72,688.42,681.71,685.49,2600.0
2023-03-16 10:05:00,685.37,685.86,682.24,684.0,1881.0,685.37,685.86,682.24,684.0,1881.0
2023-03-16 10:10:00,685.1,685.1,681.74,682.71,1800.0,685.1,685.1,681.74,682.71,1800.0
2023-03-16 10:15:00,682.74,682.74,678.75,678.75,850.0,682.74,682.74,678.75,678.75,850.0
2023-03-16 10:20:00,678.12,680.64,678.12,680.64,300.0,678.12,680.64,678.12,680.64,300.0
2023-03-16 10:25:00,681.48,682.5,681.43,682.5,639.0,681.48,682.5,681.43,682.5,639.0
2023-03-16 10:30:00,686.56,686.61,686.49,686.49,300.0,686.56,686.61,686.49,686.49,300.0
2023-03-16 10:35:00,684.31,686.25,683.87,683.87,1445.0,684.31,686.25,683.87,683.87,1445.0
2023-03-16 10:40:00,685.18,686.97,684.67,685.91,1692.0,685.18,686.97,684.67,685.91,1692.0
2023-03-16 10:45:00,686.76,688.54,686.76,687.29,628.0,686.76,688.54,686.76,687.29,628.0
2023-03-16 10:50:00,687.34,688.13,686.67,686.78,1100.0,687.34,688.13,686.67,686.78,1100.0
2023-03-16 10:55:00,687.29,687.4,687.29,687.39,400.0,687.29,687.4,687.29,687.39,400.0
2023-03-16 11:00:00,689.18,689.18,687.9,687.9,200.0,689.18,689.18,687.9,687.9,200.0
2023-03-16 11:05:00,687.0,687.0,686.35,686.56,822.0,687.0,687.0,686.35,686.56,822.0
2023-03-16 11:10:00,690.03,690.14,689.91,690.14,300.0,690.03,690.14,689.91,690.14,300.0
2023-03-16 11:15:00,690.43,690.43,689.32,689.32,300.0,690.43,690.43,689.32,689.32,300.0
2023-03-16 11:20:00,688.87,689.25,688.49,688.5,688.0,688.87,689.25,688.49,688.5,688.0
2023-03-16 11:25:00,689.9,689.9,689.9,689.9,100.0,689.9,689.9,689.9,689.9,100.0
2023-03-16 11:30:00,690.59,691.79,690.21,691.79,818.0,690.59,691.79,690.21,691.79,818.0
2023-03-16 11:35:00,690.43,691.9,690.43,691.89,500.0,690.43,691.9,690.43,691.89,500.0
2023-03-16 11:40:00,693.2,693.54,693.2,693.51,300.0,693.2,693.54,693.2,693.51,300.0
2023-03-16 11:45:00,694.16,694.35,693.54,694.02,1000.0,694.16,694.35,693.54,694.02,1000.0
2023-03-16 11:50:00,694.32,696.1,693.81,696.1,500.0,694.32,696.1,693.81,696.1,500.0
2023-03-16 11:55:00,695.75,696.11,694.4,694.4,1521.0,695.75,696.11,694.4,694.4,1521.0
2023-03-16 12:00:00,694.35,694.96,693.45,693.46,799.0,694.35,694.96,693.45,693.46,799.0
2023-03-16 12:05:00,694.18,694.18,694.17,694.18,100.0,694.18,694.18,694.17,694.18,100.0
2023-03-16 12:10:00,692.18,692.61,691.68,692.61,800.0,692.18,692.61,691.68,692.61,800.0
2023-03-16 12:15:00,692.56,692.69,691.8,692.33,600.0,692.56,692.69,691.8,692.33,600.0
2023-03-16 12:20:00,692.33,692.33,692.32,692.33,300.0,692.33,692.33,692.32,692.33,300.0
2023-03-16 12:25:00,692.33,692.33,692.32,692.33,100.0,692.33,692.33,692.32,692.33,100.0
2023-03-16 12:30:00,691.75,692.96,691.65,692.69,1572.0,691.75,692.96,691.65,692.69,1572.0
2023-03-16 12:35:00,692.27,692.3,691.79,691.79,1000.0,692.27,692.3,691.79,691.79,1000.0
2023-03-16 12:40:00,690.92,691.21,690.57,691.12,400.0,690.92,691.21,690.57,691.12,400.0
2023-03-16 12:45:00,691.08,691.62,691.07,691.18,768.0,691.08,691.62,691.07,691.18,768.0
2023-03-16 12:50:00,691.77,693.65,691.77,693.37,2700.0,691.77,693.65,691.77,693.37,2700.0
2023-03-16 12:55:00,692.75,693.77,692.75,693.76,222.0,692.75,693.77,692.75,693.76,222.0
2023-03-16 13:00:00,695.0,697.29,695.0,697.29,1040.0,695.0,697.29,695.0,697.29,1040.0
2023-03-16 13:05:00,696.57,696.57,695.39,695.39,406.0,696.57,696.57,695.39,695.39,406.0
2023-03-16 13:10:00,696.57,697.67,696.56,696.57,300.0,696.57,697.67,696.56,696.57,300.0
2023-03-16 13:15:00,695.15,695.44,692.9,694.04,2517.0,695.15,695.44,692.9,694.04,2517.0
2023-03-16 13:20:00,693.65,693.65,693.18,693.19,600.0,693.65,693.65,693.18,693.19,600.0
2023-03-16 13:25:00,693.63,696.63,693.08,695.97,2657.0,693.63,696.63,693.08,695.97,2657.0
2023-03-16 13:30:00,695.97,696.95,694.39,694.39,400.0,695.97,696.95,694.39,694.39,400.0
2023-03-16 13:35:00,693.75,693.84,693.24,693.24,500.0,693.75,693.84,693.24,693.24,500.0
2023-03-16 13:40:00,695.16,695.16,693.78,694.01,300.0,695.16,695.16,693.78,694.01,300.0
2023-03-16 13:45:00,694.06,694.06,694.06,694.06,100.0,694.06,694.06,694.06,694.06,100.0
2023-03-16 13:50:00,693.9,695.66,693.07,694.26,2459.0,693.9,695.66,693.07,694.26,2459.0
2023-03-16 13:55:00,693.84,693.84,693.67,693.67,200.0,693.84,693.84,693.67,693.67,200.0
2023-03-16 14:00:00,692.75,692.95,691.56,691.91,800.0,692.75,692.95,691.56,691.91,800.0
2023-03-16 14:05:00,689.73,689.73,687.39,689.57,1573.0,689.73,689.73,687.39,689.57,1573.0
2023-03-16 14:10:00,688.74,688.74,687.63,687.63,400.0,688.74,688.74,687.63,687.63,400.0
2023-03-16 14:15:00,687.2,687.24,685.93,686.33,1500.0,687.2,687.24,685.93,686.33,1500.0
2023-03-16 14:20:00,685.39,687.39,685.33,687.39,900.0,685.39,687.39,685.33,687.39,900.0
2023-03-16 14:25:00,687.03,687.03,686.2,686.2,200.0,687.03,687.03,686.2,686.2,200.0
2023-03-16 14:30:00,687.01,687.22,685.42,686.0,1025.0,687.01,687.22,685.42,686.0,1025.0
2023-03-16 14:35:00,685.68,687.72,685.54,687.01,1012.0,685.68,687.72,685.54,687.01,1012.0
2023-03-16 14:40:00,687.06,687.75,687.05,687.75,300.0,687.06,687.75,687.05,687.75,300.0
2023-03-16 14:45:00,687.75,687.75,687.75,687.75,0.0,687.75,687.75,687.75,687.75,0.0
2023-03-16 14:50:00,686.36,686.74,686.08,686.55,904.0,686.36,686.74,686.08,686.55,904.0
2023-03-16 14:55:00,686.56,686.56,685.32,685.32,3279.0,686.56,686.56,685.32,685.32,3279.0
2023-03-16 15:00:00,685.58,685.77,685.35,685.61,606.0,685.58,685.77,685.35,685.61,606.0
2023-03-16 15:05:00,686.24,687.52,685.62,686.51,2844.0,686.24,687.52,685.62,686.51,2844.0
2023-03-16 15:10:00,687.21,687.21,686.55,686.91,981.0,687.21,687.21,686.55,686.91,981.0
2023-03-16 15:15:00,686.88,687.2,683.87,683.87,4822.0,686.88,687.2,683.87,683.87,4822.0
2023-03-16 15:20:00,684.35,686.46,684.05,686.23,2726.0,684.35,686.46,684.05,686.23,2726.0
2023-03-16 15:25:00,686.23,686.23,685.42,686.2,2938.0,686.23,686.23,685.42,686.2,2938.0
2023-03-16 15:30:00,686.2,686.2,683.79,684.78,2153.0,686.2,686.2,683.79,684.78,2153.0
2023-03-16 15:35:00,685.75,686.44,684.39,684.94,3417.0,685.75,686.44,684.39,684.94,3417.0
2023-03-16 15:40:00,684.13,685.14,684.13,685.14,623.0,684.13,685.14,684.13,685.14,623.0
2023-03-16 15:45:00,684.99,685.47,683.93,683.93,4561.0,684.99,685.47,683.93,683.93,4561.0
2023-03-16 15:50:00,683.93,683.96,679.87,679.94,10589.0,683.93,683.96,679.87,679.94,10589.0
2023-03-16 15:55:00,678.49,680.61,677.12,679.77,24871.0,678.49,680.61,677.12,679.77,24871.0
2023-03-17 09:30:00,677.21,681.5,677.21,681.5,18450.0,677.21,681.5,677.21,681.5,18450.0
2023-03-17 09:35:00,680.06,680.06,680.06,680.06,100.0,680.06,680.06,680.06,680.06,100.0
2023-03-17 09:40:00,686.59,688.83,686.53,688.83,4735.0,686.59,688.83,686.53,688.83,4735.0
2023-03-17 09:45:00,690.63,690.63,686.58,686.58,300.0,690.63,690.63,686.58,686.58,300.0
2023-03-17 09:50:00,686.58,686.58,686.58,686.58,0.0,686.58,686.58,686.58,686.58,0.0
2023-03-17 09:55:00,688.48,691.0,686.41,691.0,2162.0,688.48,691.0,686.41,691.0,2162.0
2023-03-17 10:00:00,692.51,693.61,685.15,686.5,4780.0,692.51,693.61,685.15,686.5,4780.0
2023-03-17 10:05:00,686.45,689.18,685.9,685.9,1628.0,686.45,689.18,685.9,685.9,1628.0
2023-03-17 10:10:00,686.87,686.87,682.51,683.31,702.0,686.87,686.87,682.51,683.31,702.0
2023-03-17 10:15:00,682.0,682.0,679.16,680.06,418.0,682.0,682.0,679.16,680.06,418.0
2023-03-17 10:20:00,678.22,678.26,678.22,678.26,200.0,678.22,678.26,678.22,678.26,200.0
2023-03-17 10:25:00,677.38,677.39,676.88,676.88,200.0,677.38,677.39,676.88,676.88,200.0
2023-03-17 10:30:00,674.65,676.0,671.17,671.43,2624.0,674.65,676.0,671.17,671.43,2624.0
2023-03-17 10:35:00,669.81,672.44,668.18,671.81,1319.0,669.81,672.44,668.18,671.81,1319.0
2023-03-17 10:40:00,673.03,673.03,669.87,672.0,960.0,673.03,673.03,669.87,672.0,960.0
2023-03-17 10:45:00,673.98,673.98,671.27,672.25,400.0,673.98,673.98,671.27,672.25,400.0
2023-03-17 10:50:00,671.54,671.54,670.4,670.4,200.0,671.54,671.54,670.4,670.4,200.0
2023-03-17 10:55:00,669.89,670.0,668.18,669.11,1142.0,669.89,670.0,668.18,669.11,1142.0
2023-03-17 11:00:00,667.5,667.5,667.26,667.26,200.0,667.5,667.5,667.26,667.26,200.0
2023-03-17 11:05:00,667.26,669.22,667.26,669.22,509.0,667.26,669.22,667.26,669.22,509.0
2023-03-17 11:10:00,668.3,668.3,667.2,667.62,501.0,668.3,668.3,667.2,667.62,501.0
2023-03-17 11:15:00,667.62,669.07,667.62,668.46,1235.0,667.62,669.07,667.62,668.46,1235.0
2023-03-17 11:20:00,668.46,669.93,668.45,669.61,900.0,668.46,669.93,668.45,669.61,900.0
2023-03-17 11:25:00,667.05,667.05,665.36,666.01,1600.0,667.05,667.05,665.36,666.01,1600.0
2023-03-17 11:30:00,666.32,667.0,665.21,665.9,717.0,666.32,667.0,665.21,665.9,717.0
2023-03-17 11:35:00,667.32,667.32,667.32,667.32,100.0,667.32,667.32,667.32,667.32,100.0
2023-03-17 11:40:00,665.74,665.8,664.9,665.44,1137.0,665.74,665.8,664.9,665.44,1137.0
2023-03-17 11:45:00,667.66,667.66,667.0,667.0,200.0,667.66,667.66,667.0,667.0,200.0
2023-03-17 11:50:00,668.96,668.96,667.0,667.0,200.0,668.96,668.96,667.0,667.0,200.0
2023-03-17 11:55:00,666.93,666.93,665.68,665.68,200.0,666.93,666.93,665.68,665.68,200.0
2023-03-17 12:00:00,665.68,666.32,665.0,665.42,1564.0,665.68,666.32,665.0,665.42,1564.0
2023-03-17 12:05:00,665.0,665.33,664.01,665.33,900.0,665.0,665.33,664.01,665.33,900.0
2023-03-17 12:10:00,664.02,664.25,664.02,664.25,200.0,664.02,664.25,664.02,664.25,200.0
2023-03-17 12:15:00,664.25,665.25,663.31,664.91,1612.0,664.25,665.25,663.31,664.91,1612.0
2023-03-17 12:20:00,666.08,667.06,665.08,666.07,1600.0,666.08,667.06,665.08,666.07,1600.0
2023-03-17 12:25:00,665.94,670.01,665.93,670.01,4350.0,665.94,670.01,665.93,670.01,4350.0
2023-03-17 12:30:00,670.17,676.37,670.17,674.49,5576.0,670.17,676.37,670.17,674.49,5576.0
2023-03-17 12:35:00,671.85,671.85,669.49,669.79,680.0,671.85,671.85,669.49,669.79,680.0
2023-03-17 12:40:00,670.7,670.7,670.31,670.58,507.0,670.7,670.7,670.31,670.58,507.0
2023-03-17 12:45:00,669.6,669.6,667.98,667.98,500.0,669.6,669.6,667.98,667.98,500.0
2023-03-17 12:50:00,668.03,669.7,668.03,669.7,500.0,668.03,669.7,668.03,669.7,500.0
2023-03-17 12:55:00,669.79,669.79,668.38,668.38,652.0,669.79,669.79,668.38,668.38,652.0
2023-03-17 13:00:00,668.38,669.99,668.38,669.99,324.0,668.38,669.99,668.38,669.99,324.0
2023-03-17 13:05:00,671.68,672.97,671.68,672.97,200.0,671.68,672.97,671.68,672.97,200.0
2023-03-17 13:10:00,672.0,672.0,671.99,672.0,100.0,672.0,672.0,671.99,672.0,100.0
2023-03-17 13:15:00,673.03,673.76,672.15,672.15,600.0,673.03,673.76,672.15,672.15,600.0
2023-03-17 13:20:00,672.84,675.54,672.83,674.77,510.0,672.84,675.54,672.83,674.77,510.0
2023-03-17 13:25:00,674.96,675.91,674.96,675.81,1013.0,674.96,675.91,674.96,675.81,1013.0
2023-03-17 13:30:00,676.02,676.68,674.19,674.19,2091.0,676.02,676.68,674.19,674.19,2091.0
2023-03-17 13:35:00,673.84,673.84,671.5,671.5,699.0,673.84,673.84,671.5,671.5,699.0
2023-03-17 13:40:00,670.82,672.48,670.82,672.48,200.0,670.82,672.48,670.82,672.48,200.0
2023-03-17 13:45:00,672.17,672.32,671.61,671.61,600.0,672.17,672.32,671.61,671.61,600.0
2023-03-17 13:50:00,671.26,673.79,671.25,673.79,1243.0,671.26,673.79,671.25,673.79,1243.0
2023-03-17 13:55:00,674.49,674.49,672.61,673.36,854.0,674.49,674.49,672.61,673.36,854.0
2023-03-17 14:00:00,674.73,675.01,674.28,674.28,546.0,674.73,675.01,674.28,674.28,546.0
2023-03-17 14:05:00,673.51,674.25,673.51,673.67,600.0,673.51,674.25,673.51,673.67,600.0
2023-03-17 14:10:00,673.9,673.9,673.9,673.9,100.0,673.9,673.9,673.9,673.9,100.0
2023-03-17 14:15:00,674.69,674.69,674.32,674.32,204.0,674.69,674.69,674.32,674.32,204.0
2023-03-17 14:20:00,674.08,674.68,672.35,672.77,804.0,674.08,674.68,672.35,672.77,804.0
2023-03-17 14:25:00,672.14,672.35,671.95,671.95,500.0,672.14,672.35,671.95,671.95,500.0
2023-03-17 14:30:00,671.93,673.88,671.93,672.83,1201.0,671.93,673.88,671.93,672.83,1201.0
2023-03-17 14:35:00,674.3,674.5,672.08,673.06,1226.0,674.3,674.5,672.08,673.06,1226.0
2023-03-17 14:40:00,673.47,673.93,672.02,672.09,1534.0,673.47,673.93,672.02,672.09,1534.0
2023-03-17 14:45:00,671.49,671.49,669.03,669.03,3213.0,671.49,671.49,669.03,669.03,3213.0
2023-03-17 14:50:00,668.01,669.68,668.01,669.0,800.0,668.01,669.68,668.01,669.0,800.0
2023-03-17 14:55:00,669.0,671.0,668.74,670.58,4206.0,669.0,671.0,668.74,670.58,4206.0
2023-03-17 15:00:00,670.09,670.47,670.09,670.47,301.0,670.09,670.47,670.09,670.47,301.0
2023-03-17 15:05:00,669.77,670.62,669.34,669.35,722.0,669.77,670.62,669.34,669.35,722.0
2023-03-17 15:10:00,668.66,669.6,668.25,669.6,1526.0,668.66,669.6,668.25,669.6,1526.0
2023-03-17 15:15:00,669.09,670.4,668.39,670.4,1227.0,669.09,670.4,668.39,670.4,1227.0
2023-03-17 15:20:00,669.18,669.18,668.7,668.9,446.0,669.18,669.18,668.7,668.9,446.0
2023-03-17 15:25:00,668.42,669.87,668.29,669.87,700.0,668.42,669.87,668.29,669.87,700.0
2023-03-17 15:30:00,669.93,670.0,665.98,667.09,1703.0,669.93,670.0,665.98,667.09,1703.0
2023-03-17 15:35:00,667.16,667.16,665.56,666.29,3465.0,667.16,667.16,665.56,666.29,3465.0
2023-03-17 15:40:00,665.63,665.63,663.1,663.58,11142.0,665.63,665.63,663.1,663.58,11142.0
2023-03-17 15:45:00,663.0,663.13,656.69,658.31,26139.0,663.0,663.13,656.69,658.31,26139.0
2023-03-17 15:50:00,658.0,664.07,655.79,655.88,29070.0,658.0,664.07,655.79,655.88,29070.0
2023-03-17 15:55:00,655.44,656.42,651.08,655.0,70168.0,655.44,656.42,651.08,655.0,70168.0
2023-03-20 09:30:00,654.5,662.32,653.46,656.78,3544.0,654.5,662.32,653.46,656.78,3544.0
2023-03-20 09:35:00,651.79,660.17,650.0,653.32,1250.0,651.79,660.17,650.0,653.32,1250.0
2023-03-20 09:40:00,655.9,659.15,655.82,655.83,803.0,655.9,659.15,655.82,655.83,803.0
2023-03-20 09:45:00,656.5,664.72,656.5,664.49,1409.0,656.5,664.72,656.5,664.49,1409.0
2023-03-20 09:50:00,663.82,671.21,663.82,670.04,1122.0,663.82,671.21,663.82,670.04,1122.0
2023-03-20 09:55:00,668.38,672.0,668.38,668.52,724.0,668.38,672.0,668.38,668.52,724.0
2023-03-20 10:00:00,671.45,672.49,667.91,672.09,2072.0,671.45,672.49,667.91,672.09,2072.0
2023-03-20 10:05:00,670.36,672.04,665.83,667.25,1700.0,670.36,672.04,665.83,667.25,1700.0
2023-03-20 10:10:00,668.83,672.04,668.79,672.04,1000.0,668.83,672.04,668.79,672.04,1000.0
2023-03-20 10:15:00,671.6,672.78,669.46,670.15,1305.0,671.6,672.78,669.46,670.15,1305.0
2023-03-20 10:20:00,671.17,672.32,668.6,672.32,1472.0,671.17,672.32,668.6,672.32,1472.0
2023-03-20 10:25:00,674.52,674.52,671.61,674.06,1327.0,674.52,674.52,671.61,674.06,1327.0
2023-03-20 10:30:00,673.89,676.03,673.72,674.0,1309.0,673.89,676.03,673.72,674.0,1309.0
2023-03-20 10:35:00,674.25,675.26,672.75,674.86,1300.0,674.25,675.26,672.75,674.86,1300.0
2023-03-20 10:40:00,674.37,675.85,673.92,673.93,1761.0,674.37,675.85,673.92,673.93,1761.0
2023-03-20 10:45:00,673.96,676.94,673.95,675.99,1100.0,673.96,676.94,673.95,675.99,1100.0
2023-03-20 10:50:00,675.97,679.66,675.97,678.72,400.0,675.97,679.66,675.97,678.72,400.0
2023-03-20 10:55:00,678.76,682.18,678.76,682.18,1400.0,678.76,682.18,678.76,682.18,1400.0
2023-03-20 11:00:00,681.71,683.5,681.04,682.99,1700.0,681.71,683.5,681.04,682.99,1700.0
2023-03-20 11:05:00,683.08,683.08,681.1,681.11,1001.0,683.08,683.08,681.1,681.11,1001.0
2023-03-20 11:10:00,679.19,682.29,679.18,681.24,1409.0,679.19,682.29,679.18,681.24,1409.0
2023-03-20 11:15:00,682.34,682.34,678.18,681.78,1100.0,682.34,682.34,678.18,681.78,1100.0
2023-03-20 11:20:00,680.74,681.78,679.77,681.46,872.0,680.74,681.78,679.77,681.46,872.0
2023-03-20 11:25:00,681.67,683.7,681.24,683.7,1408.0,681.67,683.7,681.24,683.7,1408.0
2023-03-20 11:30:00,684.2,684.2,681.2,681.2,900.0,684.2,684.2,681.2,681.2,900.0
2023-03-20 11:35:00,681.56,682.5,681.56,682.5,241.0,681.56,682.5,681.56,682.5,241.0
2023-03-20 11:40:00,681.19,681.19,680.6,680.61,400.0,681.19,681.19,680.6,680.61,400.0
2023-03-20 11:45:00,679.85,680.61,679.5,679.5,409.0,679.85,680.61,679.5,679.5,409.0
2023-03-20 11:50:00,679.9,681.25,679.23,679.77,403.0,679.9,681.25,679.23,679.77,403.0
2023-03-20 11:55:00,680.31,680.43,678.76,678.8,908.0,680.31,680.43,678.76,678.8,908.0
2023-03-20 12:00:00,678.69,678.69,677.55,677.55,400.0,678.69,678.69,677.55,677.55,400.0
2023-03-20 12:05:00,677.74,677.8,677.16,677.16,400.0,677.74,677.8,677.16,677.16,400.0
2023-03-20 12:10:00,675.69,675.7,673.6,674.36,1257.0,675.69,675.7,673.6,674.36,1257.0
2023-03-20 12:15:00,675.84,676.79,674.71,674.71,700.0,675.84,676.79,674.71,674.71,700.0
2023-03-20 12:20:00,675.46,676.69,675.46,676.69,502.0,675.46,676.69,675.46,676.69,502.0
2023-03-20 12:25:00,676.72,677.9,676.72,677.9,503.0,676.72,677.9,676.72,677.9,503.0
2023-03-20 12:30:00,678.88,678.93,676.09,676.1,700.0,678.88,678.93,676.09,676.1,700.0
2023-03-20 12:35:00,676.06,677.4,676.06,677.4,300.0,676.06,677.4,676.06,677.4,300.0
2023-03-20 12:40:00,677.99,677.99,675.92,676.06,1620.0,677.99,677.99,675.92,676.06,1620.0
2023-03-20 12:45:00,676.14,677.96,676.14,677.96,200.0,676.14,677.96,676.14,677.96,200.0
2023-03-20 12:50:00,680.46,680.46,680.46,680.46,100.0,680.46,680.46,680.46,680.46,100.0
2023-03-20 12:55:00,680.41,681.03,680.4,681.03,200.0,680.41,681.03,680.4,681.03,200.0
2023-03-20 13:00:00,681.03,681.03,681.03,681.03,0.0,681.03,681.03,681.03,681.03,0.0
2023-03-20 13:05:00,680.91,681.04,680.91,681.04,200.0,680.91,681.04,680.91,681.04,200.0
2023-03-20 13:10:00,681.08,681.08,681.08,681.08,100.0,681.08,681.08,681.08,681.08,100.0
2023-03-20 13:15:00,681.84,682.49,680.19,680.19,2000.0,681.84,682.49,680.19,680.19,2000.0
2023-03-20 13:20:00,681.03,682.37,681.03,682.37,500.0,681.03,682.37,681.03,682.37,500.0
2023-03-20 13:25:00,682.63,682.74,680.87,680.87,500.0,682.63,682.74,680.87,680.87,500.0
2023-03-20 13:30:00,681.74,682.16,681.6,681.61,700.0,681.74,682.16,681.6,681.61,700.0
2023-03-20 13:35:00,681.37,681.59,680.5,680.96,900.0,681.37,681.59,680.5,680.96,900.0
2023-03-20 13:40:00,680.52,681.97,680.52,681.02,491.0,680.52,681.97,680.52,681.02,491.0
2023-03-20 13:45:00,680.94,680.94,679.84,680.31,900.0,680.94,680.94,679.84,680.31,900.0
2023-03-20 13:50:00,679.31,680.11,679.31,680.11,857.0,679.31,680.11,679.31,680.11,857.0
2023-03-20 13:55:00,680.11,680.11,680.11,680.11,0.0,680.11,680.11,680.11,680.11,0.0
2023-03-20 14:00:00,680.86,681.54,679.53,679.53,1533.0,680.86,681.54,679.53,679.53,1533.0
2023-03-20 14:05:00,679.5,680.4,678.83,680.4,3230.0,679.5,680.4,678.83,680.4,3230.0
2023-03-20 14:10:00,679.62,680.42,679.39,679.64,1102.0,679.62,680.42,679.39,679.64,1102.0
2023-03-20 14:15:00,680.36,681.14,679.25,679.25,500.0,680.36,681.14,679.25,679.25,500.0
2023-03-20 14:20:00,681.14,681.44,681.14,681.44,700.0,681.14,681.44,681.14,681.44,700.0
2023-03-20 14:25:00,682.2,682.37,681.54,681.54,900.0,682.2,682.37,681.54,681.54,900.0
2023-03-20 14:30:00,681.66,681.66,679.36,679.36,1601.0,681.66,681.66,679.36,679.36,1601.0
2023-03-20 14:35:00,679.36,679.36,677.43,677.44,600.0,679.36,679.36,677.43,677.44,600.0
2023-03-20 14:40:00,676.12,677.97,676.12,677.97,700.0,676.12,677.97,676.12,677.97,700.0
2023-03-20 14:45:00,678.32,679.27,678.32,679.27,400.0,678.32,679.27,678.32,679.27,400.0
2023-03-20 14:50:00,679.64,679.65,678.43,678.64,900.0,679.64,679.65,678.43,678.64,900.0
2023-03-20 14:55:00,678.36,678.36,675.81,677.19,923.0,678.36,678.36,675.81,677.19,923.0
2023-03-20 15:00:00,677.16,678.31,676.89,677.46,1510.0,677.16,678.31,676.89,677.46,1510.0
2023-03-20 15:05:00,677.46,678.34,677.46,678.06,500.0,677.46,678.34,677.46,678.06,500.0
2023-03-20 15:10:00,677.02,677.48,676.9,677.48,400.0,677.02,677.48,676.9,677.48,400.0
2023-03-20 15:15:00,677.38,679.81,677.37,679.81,900.0,677.38,679.81,677.37,679.81,900.0
2023-03-20 15:20:00,679.31,679.57,678.55,678.55,500.0,679.31,679.57,678.55,678.55,500.0
2023-03-20 15:25:00,679.06,681.7,679.05,681.7,2300.0,679.06,681.7,679.05,681.7,2300.0
2023-03-20 15:30:00,681.76,681.86,681.1,681.33,1400.0,681.76,681.86,681.1,681.33,1400.0
2023-03-20 15:35:00,682.03,682.57,681.62,682.03,1995.0,682.03,682.57,681.62,682.03,1995.0
2023-03-20 15:40:00,681.91,682.86,681.9,682.57,938.0,681.91,682.86,681.9,682.57,938.0
2023-03-20 15:45:00,683.01,683.66,682.04,683.36,1989.0,683.01,683.66,682.04,683.36,1989.0
2023-03-20 15:50:00,684.0,684.49,683.0,683.05,3059.0,684.0,684.49,683.0,683.05,3059.0
2023-03-20 15:55:00,682.7,683.68,681.69,682.83,8280.0,682.7,683.68,681.69,682.83,8280.0
2023-03-21 09:30:00,686.14,689.68,686.14,688.27,2764.0,686.14,689.68,686.14,688.27,2764.0
2023-03-21 09:35:00,688.28,688.33,688.22,688.32,1400.0,688.28,688.33,688.22,688.32,1400.0
2023-03-21 09:40:00,686.98,686.98,686.98,686.98,100.0,686.98,686.98,686.98,686.98,100.0
2023-03-21 09:45:00,686.98,686.98,686.98,686.98,0.0,686.98,686.98,686.98,686.98,0.0
2023-03-21 09:50:00,686.6,692.56,685.23,692.56,700.0,686.6,692.56,685.23,692.56,700.0
2023-03-21 09:55:00,690.47,690.47,683.5,686.74,1501.0,690.47,690.47,683.5,686.74,1501.0
2023-03-21 10:00:00,685.7,689.76,685.7,688.91,1263.0,685.7,689.76,685.7,688.91,1263.0
2023-03-21 10:05:00,689.79,689.79,685.96,685.96,608.0,689.79,689.79,685.96,685.96,608.0
2023-03-21 10:10:00,687.87,689.46,684.93,685.0,2501.0,687.87,689.46,684.93,685.0,2501.0
2023-03-21 10:15:00,683.5,684.0,681.84,681.84,586.0,683.5,684.0,681.84,681.84,586.0
2023-03-21 10:20:00,682.8,682.8,680.26,680.26,800.0,682.8,682.8,680.26,680.26,800.0
2023-03-21 10:25:00,678.55,678.71,677.51,677.51,700.0,678.55,678.71,677.51,677.51,700.0
2023-03-21 10:30:00,679.53,680.06,678.56,678.93,649.0,679.53,680.06,678.56,678.93,649.0
2023-03-21 10:35:00,679.23,679.23,678.26,678.26,300.0,679.23,679.23,678.26,678.26,300.0
2023-03-21 10:40:00,678.2,678.2,676.08,676.08,200.0,678.2,678.2,676.08,676.08,200.0
2023-03-21 10:45:00,676.14,678.84,676.14,677.58,452.0,676.14,678.84,676.14,677.58,452.0
2023-03-21 10:50:00,677.72,677.72,676.72,676.73,403.0,677.72,677.72,676.72,676.73,403.0
2023-03-21 10:55:00,676.79,676.79,676.71,676.71,400.0,676.79,676.79,676.71,676.71,400.0
2023-03-21 11:00:00,678.02,678.02,677.03,677.62,944.0,678.02,678.02,677.03,677.62,944.0
2023-03-21 11:05:00,678.29,678.29,677.77,677.77,241.0,678.29,678.29,677.77,677.77,241.0
2023-03-21 11:10:00,678.7,679.62,678.21,679.62,1012.0,678.7,679.62,678.21,679.62,1012.0
2023-03-21 11:15:00,678.45,678.45,678.45,678.45,100.0,678.45,678.45,678.45,678.45,100.0
2023-03-21 11:20:00,679.19,679.19,679.19,679.19,200.0,679.19,679.19,679.19,679.19,200.0
2023-03-21 11:25:00,679.91,680.95,679.85,680.95,400.0,679.91,680.95,679.85,680.95,400.0
2023-03-21 11:30:00,681.96,682.58,681.64,682.58,1269.0,681.96,682.58,681.64,682.58,1269.0
2023-03-21 11:35:00,682.23,683.79,681.82,683.75,1251.0,682.23,683.79,681.82,683.75,1251.0
2023-03-21 11:40:00,682.28,683.95,682.28,683.95,300.0,682.28,683.95,682.28,683.95,300.0
2023-03-21 11:45:00,683.79,684.22,682.75,684.22,800.0,683.79,684.22,682.75,684.22,800.0
2023-03-21 11:50:00,684.59,684.59,682.92,682.92,200.0,684.59,684.59,682.92,682.92,200.0
2023-03-21 11:55:00,682.46,682.46,681.06,681.1,2397.0,682.46,682.46,681.06,681.1,2397.0
2023-03-21 12:00:00,681.96,681.96,680.77,681.16,465.0,681.96,681.96,680.77,681.16,465.0
2023-03-21 12:05:00,681.83,681.83,681.79,681.79,200.0,681.83,681.83,681.79,681.79,200.0
2023-03-21 12:10:00,681.81,681.81,680.0,680.61,2149.0,681.81,681.81,680.0,680.61,2149.0
2023-03-21 12:15:00,680.87,680.87,680.87,680.87,200.0,680.87,680.87,680.87,680.87,200.0
2023-03-21 12:20:00,680.87,680.87,680.87,680.87,0.0,680.87,680.87,680.87,680.87,0.0
2023-03-21 12:25:00,680.87,680.87,680.87,680.87,0.0,680.87,680.87,680.87,680.87,0.0
2023-03-21 12:30:00,681.93,682.69,681.93,682.51,400.0,681.93,682.69,681.93,682.51,400.0
2023-03-21 12:35:00,682.51,682.51,682.51,682.51,0.0,682.51,682.51,682.51,682.51,0.0
2023-03-21 12:40:00,682.97,682.97,681.62,682.58,2322.0,682.97,682.97,681.62,682.58,2322.0
2023-03-21 12:45:00,682.38,682.38,680.16,681.36,1400.0,682.38,682.38,680.16,681.36,1400.0
2023-03-21 12:50:00,681.27,681.81,680.38,681.38,6983.0,681.27,681.81,680.38,681.38,6983.0
2023-03-21 12:55:00,683.61,683.79,683.6,683.79,300.0,683.61,683.79,683.6,683.79,300.0
2023-03-21 13:00:00,682.68,682.83,682.56,682.58,403.0,682.68,682.83,682.56,682.58,403.0
2023-03-21 13:05:00,682.58,682.58,682.58,682.58,0.0,682.58,682.58,682.58,682.58,0.0
2023-03-21 13:10:00,682.58,682.58,682.58,682.58,0.0,682.58,682.58,682.58,682.58,0.0
2023-03-21 13:15:00,684.44,685.97,684.44,685.8,502.0,684.44,685.97,684.44,685.8,502.0
2023-03-21 13:20:00,686.5,686.5,685.75,685.75,706.0,686.5,686.5,685.75,685.75,706.0
2023-03-21 13:25:00,685.99,687.42,685.75,685.75,2160.0,685.99,687.42,685.75,685.75,2160.0
2023-03-21 13:30:00,686.28,687.07,684.04,685.04,5620.0,686.28,687.07,684.04,685.04,5620.0
2023-03-21 13:35:00,685.01,687.05,685.01,687.05,530.0,685.01,687.05,685.01,687.05,530.0
2023-03-21 13:40:00,686.81,686.84,685.42,685.56,2317.0,686.81,686.84,685.42,685.56,2317.0
2023-03-21 13:45:00,685.92,687.17,685.11,687.12,1561.0,685.92,687.17,685.11,687.12,1561.0
2023-03-21 13:50:00,687.0,687.01,685.27,685.44,1400.0,687.0,687.01,685.27,685.44,1400.0
2023-03-21 13:55:00,685.58,685.58,683.8,684.25,1174.0,685.58,685.58,683.8,684.25,1174.0
2023-03-21 14:00:00,684.47,684.47,684.47,684.47,100.0,684.47,684.47,684.47,684.47,100.0
2023-03-21 14:05:00,684.47,684.47,684.47,684.47,0.0,684.47,684.47,684.47,684.47,0.0
2023-03-21 14:10:00,686.35,687.12,686.35,687.12,400.0,686.35,687.12,686.35,687.12,400.0
2023-03-21 14:15:00,688.01,689.32,687.29,689.22,2205.0,688.01,689.32,687.29,689.22,2205.0
2023-03-21 14:20:00,689.39,689.45,688.5,688.5,500.0,689.39,689.45,688.5,688.5,500.0
2023-03-21 14:25:00,689.48,689.48,688.08,688.08,1666.0,689.48,689.48,688.08,688.08,1666.0
2023-03-21 14:30:00,688.08,688.08,688.08,688.08,0.0,688.08,688.08,688.08,688.08,0.0
2023-03-21 14:35:00,690.05,690.06,690.04,690.06,300.0,690.05,690.06,690.04,690.06,300.0
2023-03-21 14:40:00,688.77,688.77,688.77,688.77,200.0,688.77,688.77,688.77,688.77,200.0
2023-03-21 14:45:00,690.08,690.63,690.07,690.63,300.0,690.08,690.63,690.07,690.63,300.0
2023-03-21 14:50:00,691.2,691.2,690.2,690.2,731.0,691.2,691.2,690.2,690.2,731.0
2023-03-21 14:55:00,691.75,691.75,691.75,691.75,200.0,691.75,691.75,691.75,691.75,200.0
2023-03-21 15:00:00,691.48,691.99,691.47,691.99,400.0,691.48,691.99,691.47,691.99,400.0
2023-03-21 15:05:00,691.47,692.19,691.47,692.19,300.0,691.47,692.19,691.47,692.19,300.0
2023-03-21 15:10:00,692.75,692.75,692.21,692.22,900.0,692.75,692.75,692.21,692.22,900.0
2023-03-21 15:15:00,692.0,692.79,692.0,692.79,201.0,692.0,692.79,692.0,692.79,201.0
2023-03-21 15:20:00,693.78,693.78,692.36,692.37,600.0,693.78,693.78,692.36,692.37,600.0
2023-03-21 15:25:00,691.79,692.2,691.65,692.0,606.0,691.79,692.2,691.65,692.0,606.0
2023-03-21 15:30:00,692.58,693.4,692.34,693.39,900.0,692.58,693.4,692.34,693.39,900.0
2023-03-21 15:35:00,692.99,694.31,692.99,694.31,664.0,692.99,694.31,692.99,694.31,664.0
2023-03-21 15:40:00,695.0,699.3,694.83,698.09,9558.0,695.0,699.3,694.83,698.09,9558.0
2023-03-21 15:45:00,698.25,700.16,697.89,700.14,5167.0,698.25,700.16,697.89,700.14,5167.0
2023-03-21 15:50:00,699.99,700.37,695.92,696.21,6123.0,699.99,700.37,695.92,696.21,6123.0
2023-03-21 15:55:00,696.47,697.36,696.07,696.88,9587.0,696.47,697.36,696.07,696.88,9587.0
2023-03-22 09:30:00,694.06,694.06,692.03,692.04,1933.0,694.06,694.06,692.03,692.04,1933.0
2023-03-22 09:35:00,694.12,694.12,694.11,694.11,200.0,694.12,694.12,694.11,694.11,200.0
2023-03-22 09:40:00,694.11,694.11,694.11,694.11,0.0,694.11,694.11,694.11,694.11,0.0
2023-03-22 09:45:00,690.68,690.68,689.23,689.23,300.0,690.68,690.68,689.23,689.23,300.0
2023-03-22 09:50:00,690.65,690.65,690.65,690.65,100.0,690.65,690.65,690.65,690.65,100.0
2023-03-22 09:55:00,693.23,694.16,693.23,694.16,674.0,693.23,694.16,693.23,694.16,674.0
2023-03-22 10:00:00,694.8,694.8,693.75,694.18,500.0,694.8,694.8,693.75,694.18,500.0
2023-03-22 10:05:00,694.67,694.67,692.41,692.41,826.0,694.67,694.67,692.41,692.41,826.0
2023-03-22 10:10:00,694.59,694.59,694.59,694.59,100.0,694.59,694.59,694.59,694.59,100.0
2023-03-22 10:15:00,694.73,695.17,694.09,694.09,800.0,694.73,695.17,694.09,694.09,800.0
2023-03-22 10:20:00,695.92,695.92,693.04,693.05,300.0,695.92,695.92,693.04,693.05,300.0
2023-03-22 10:25:00,694.58,695.33,694.58,695.33,200.0,694.58,695.33,694.58,695.33,200.0
2023-03-22 10:30:00,695.82,696.02,691.5,691.52,1243.0,695.82,696.02,691.5,691.52,1243.0
2023-03-22 10:35:00,689.94,690.32,689.88,689.96,1209.0,689.94,690.32,689.88,689.96,1209.0
2023-03-22 10:40:00,689.91,689.91,687.0,687.0,1354.0,689.91,689.91,687.0,687.0,1354.0
2023-03-22 10:45:00,688.18,689.42,687.72,689.42,504.0,688.18,689.42,687.72,689.42,504.0
2023-03-22 10:50:00,690.11,690.11,689.16,690.09,1200.0,690.11,690.11,689.16,690.09,1200.0
2023-03-22 10:55:00,690.8,690.8,689.57,690.01,700.0,690.8,690.8,689.57,690.01,700.0
2023-03-22 11:00:00,690.01,690.01,690.01,690.01,0.0,690.01,690.01,690.01,690.01,0.0
2023-03-22 11:05:00,691.03,691.03,688.71,689.55,1112.0,691.03,691.03,688.71,689.55,1112.0
2023-03-22 11:10:00,688.88,688.95,688.86,688.87,500.0,688.88,688.95,688.86,688.87,500.0
2023-03-22 11:15:00,689.05,689.58,688.37,688.37,355.0,689.05,689.58,688.37,688.37,355.0
2023-03-22 11:20:00,687.91,688.1,687.18,687.29,636.0,687.91,688.1,687.18,687.29,636.0
2023-03-22 11:25:00,686.92,686.92,686.64,686.64,200.0,686.92,686.92,686.64,686.64,200.0
2023-03-22 11:30:00,686.91,689.03,686.9,689.03,600.0,686.91,689.03,686.9,689.03,600.0
2023-03-22 11:35:00,689.99,691.94,689.99,691.42,820.0,689.99,691.94,689.99,691.42,820.0
2023-03-22 11:40:00,693.19,693.2,693.19,693.19,120.0,693.19,693.2,693.19,693.19,120.0
2023-03-22 11:45:00,693.61,693.61,693.0,693.07,1243.0,693.61,693.61,693.0,693.07,1243.0
2023-03-22 11:50:00,693.26,693.6,693.26,693.37,300.0,693.26,693.6,693.26,693.37,300.0
2023-03-22 11:55:00,693.17,693.23,693.17,693.23,500.0,693.17,693.23,693.17,693.23,500.0
2023-03-22 12:00:00,693.69,693.72,691.86,691.86,2659.0,693.69,693.72,691.86,691.86,2659.0
2023-03-22 12:05:00,691.76,691.76,689.53,689.54,762.0,691.76,691.76,689.53,689.54,762.0
2023-03-22 12:10:00,689.54,689.54,689.54,689.54,0.0,689.54,689.54,689.54,689.54,0.0
2023-03-22 12:15:00,689.66,689.66,688.31,688.31,457.0,689.66,689.66,688.31,688.31,457.0
2023-03-22 12:20:00,688.27,689.62,688.27,689.62,400.0,688.27,689.62,688.27,689.62,400.0
2023-03-22 12:25:00,689.5,689.95,687.6,687.6,4102.0,689.5,689.95,687.6,687.6,4102.0
2023-03-22 12:30:00,688.67,688.67,686.64,686.64,1360.0,688.67,688.67,686.64,686.64,1360.0
2023-03-22 12:35:00,686.9,687.4,686.14,687.0,3700.0,686.9,687.4,686.14,687.0,3700.0
2023-03-22 12:40:00,687.0,687.0,687.0,687.0,0.0,687.0,687.0,687.0,687.0,0.0
2023-03-22 12:45:00,687.0,687.0,687.0,687.0,0.0,687.0,687.0,687.0,687.0,0.0
2023-03-22 12:50:00,687.72,688.34,686.51,686.51,3142.0,687.72,688.34,686.51,686.51,3142.0
2023-03-22 12:55:00,686.51,686.51,686.51,686.51,0.0,686.51,686.51,686.51,686.51,0.0
2023-03-22 13:00:00,686.51,686.51,686.51,686.51,0.0,686.51,686.51,686.51,686.51,0.0
2023-03-22 13:05:00,685.1,685.1,685.1,685.1,100.0,685.1,685.1,685.1,685.1,100.0
2023-03-22 13:10:00,685.1,685.1,685.1,685.1,0.0,685.1,685.1,685.1,685.1,0.0
2023-03-22 13:15:00,686.85,687.58,686.2,686.38,1100.0,686.85,687.58,686.2,686.38,1100.0
2023-03-22 13:20:00,686.38,686.38,686.38,686.38,0.0,686.38,686.38,686.38,686.38,0.0
2023-03-22 13:25:00,685.51,686.43,685.51,686.43,700.0,685.51,686.43,685.51,686.43,700.0
2023-03-22 13:30:00,687.23,687.23,687.13,687.13,200.0,687.23,687.23,687.13,687.13,200.0
2023-03-22 13:35:00,687.21,688.38,687.17,688.38,800.0,687.21,688.38,687.17,688.38,800.0
2023-03-22 13:40:00,688.8,688.87,688.19,688.35,400.0,688.8,688.87,688.19,688.35,400.0
2023-03-22 13:45:00,688.35,688.35,688.35,688.35,0.0,688.35,688.35,688.35,688.35,0.0
2023-03-22 13:50:00,688.74,689.0,688.56,688.61,1559.0,688.74,689.0,688.56,688.61,1559.0
2023-03-22 13:55:00,688.5,689.12,688.49,688.72,331.0,688.5,689.12,688.49,688.72,331.0
2023-03-22 14:00:00,689.18,690.65,689.03,690.64,2204.0,689.18,690.65,689.03,690.64,2204.0
2023-03-22 14:05:00,691.94,692.48,690.92,692.48,500.0,691.94,692.48,690.92,692.48,500.0
2023-03-22 14:10:00,691.86,691.86,691.85,691.86,100.0,691.86,691.86,691.85,691.86,100.0
2023-03-22 14:15:00,690.17,690.53,690.16,690.52,300.0,690.17,690.53,690.16,690.52,300.0
2023-03-22 14:20:00,689.47,689.47,688.53,688.53,1355.0,689.47,689.47,688.53,688.53,1355.0
2023-03-22 14:25:00,689.34,689.71,689.34,689.71,300.0,689.34,689.71,689.34,689.71,300.0
2023-03-22 14:30:00,689.23,690.58,689.23,689.66,2064.0,689.23,690.58,689.23,689.66,2064.0
2023-03-22 14:35:00,688.81,691.21,687.05,691.21,4798.0,688.81,691.21,687.05,691.21,4798.0
2023-03-22 14:40:00,691.3,693.52,690.85,693.52,4482.0,691.3,693.52,690.85,693.52,4482.0
2023-03-22 14:45:00,693.76,695.25,693.76,695.25,433.0,693.76,695.25,693.76,695.25,433.0
2023-03-22 14:50:00,695.86,696.07,693.74,693.74,1000.0,695.86,696.07,693.74,693.74,1000.0
2023-03-22 14:55:00,692.11,692.11,688.97,689.09,6794.0,692.11,692.11,688.97,689.09,6794.0
2023-03-22 15:00:00,689.09,689.09,689.09,689.09,0.0,689.09,689.09,689.09,689.09,0.0
2023-03-22 15:05:00,685.38,685.38,684.01,684.01,200.0,685.38,685.38,684.01,684.01,200.0
2023-03-22 15:10:00,684.65,686.66,683.85,686.2,2172.0,684.65,686.66,683.85,686.2,2172.0
2023-03-22 15:15:00,687.88,688.78,687.88,688.41,700.0,687.88,688.78,687.88,688.41,700.0
2023-03-22 15:20:00,688.41,690.11,687.92,688.24,800.0,688.41,690.11,687.92,688.24,800.0
2023-03-22 15:25:00,688.24,689.22,687.54,689.03,500.0,688.24,689.22,687.54,689.03,500.0
2023-03-22 15:30:00,687.98,687.98,686.38,686.38,400.0,687.98,687.98,686.38,686.38,400.0
2023-03-22 15:35:00,687.07,687.07,684.22,685.98,1700.0,687.07,687.07,684.22,685.98,1700.0
2023-03-22 15:40:00,686.14,687.57,685.53,685.53,1500.0,686.14,687.57,685.53,685.53,1500.0
2023-03-22 15:45:00,685.45,685.72,683.45,683.77,1873.0,685.45,685.72,683.45,683.77,1873.0
2023-03-22 15:50:00,683.14,684.24,680.98,681.0,2030.0,683.14,684.24,680.98,681.0,2030.0
2023-03-22 15:55:00,680.06,680.06,677.71,678.81,10433.0,680.06,680.06,677.71,678.81,10433.0
2023-03-23 09:30:00,682.85,682.85,676.46,681.84,2511.0,682.85,682.85,676.46,681.84,2511.0
2023-03-23 09:35:00,678.83,678.83,678.5,678.5,200.0,678.83,678.83,678.5,678.5,200.0
2023-03-23 09:40:00,678.28,680.92,678.28,680.92,300.0,678.28,680.92,678.28,680.92,300.0
2023-03-23 09:45:00,681.72,684.45,681.37,684.45,835.0,681.72,684.45,681.37,684.45,835.0
2023-03-23 09:50:00,681.36,681.55,681.36,681.55,300.0,681.36,681.55,681.36,681.55,300.0
2023-03-23 09:55:00,681.5,682.53,681.34,682.53,900.0,681.5,682.53,681.34,682.53,900.0
2023-03-23 10:00:00,682.27,682.52,681.03,681.03,3000.0,682.27,682.52,681.03,681.03,3000.0
2023-03-23 10:05:00,681.59,682.29,681.59,681.59,2000.0,681.59,682.29,681.59,681.59,2000.0
2023-03-23 10:10:00,682.21,682.54,680.42,680.43,2840.0,682.21,682.54,680.42,680.43,2840.0
2023-03-23 10:15:00,681.17,682.45,681.17,682.45,300.0,681.17,682.45,681.17,682.45,300.0
2023-03-23 10:20:00,680.04,681.06,680.03,680.4,836.0,680.04,681.06,680.03,680.4,836.0
2023-03-23 10:25:00,680.11,682.05,679.99,680.67,1400.0,680.11,682.05,679.99,680.67,1400.0
2023-03-23 10:30:00,681.26,681.94,680.63,681.49,3817.0,681.26,681.94,680.63,681.49,3817.0
2023-03-23 10:35:00,682.2,683.56,681.35,683.2,2270.0,682.2,683.56,681.35,683.2,2270.0
2023-03-23 10:40:00,683.21,684.49,683.2,684.49,900.0,683.21,684.49,683.2,684.49,900.0
2023-03-23 10:45:00,684.49,684.49,684.49,684.49,0.0,684.49,684.49,684.49,684.49,0.0
2023-03-23 10:50:00,686.78,687.29,686.2,686.2,300.0,686.78,687.29,686.2,686.2,300.0
2023-03-23 10:55:00,687.38,687.38,687.37,687.37,200.0,687.38,687.38,687.37,687.37,200.0
2023-03-23 11:00:00,687.89,687.98,687.89,687.98,300.0,687.89,687.98,687.89,687.98,300.0
2023-03-23 11:05:00,688.1,688.29,685.41,686.75,4725.0,688.1,688.29,685.41,686.75,4725.0
2023-03-23 11:10:00,686.13,686.25,685.45,685.8,1100.0,686.13,686.25,685.45,685.8,1100.0
2023-03-23 11:15:00,685.8,685.8,685.8,685.8,100.0,685.8,685.8,685.8,685.8,100.0
2023-03-23 11:20:00,685.8,685.8,685.8,685.8,0.0,685.8,685.8,685.8,685.8,0.0
2023-03-23 11:25:00,685.2,685.2,684.14,684.14,800.0,685.2,685.2,684.14,684.14,800.0
2023-03-23 11:30:00,684.67,684.67,684.67,684.67,100.0,684.67,684.67,684.67,684.67,100.0
2023-03-23 11:35:00,686.0,686.25,686.0,686.25,200.0,686.0,686.25,686.0,686.25,200.0
2023-03-23 11:40:00,685.53,685.55,685.46,685.46,700.0,685.53,685.55,685.46,685.46,700.0
2023-03-23 11:45:00,684.95,685.0,684.95,685.0,200.0,684.95,685.0,684.95,685.0,200.0
2023-03-23 11:50:00,685.0,685.0,685.0,685.0,0.0,685.0,685.0,685.0,685.0,0.0
2023-03-23 11:55:00,685.98,686.1,684.76,684.76,400.0,685.98,686.1,684.76,684.76,400.0
2023-03-23 12:00:00,685.36,685.36,684.94,684.94,200.0,685.36,685.36,684.94,684.94,200.0
2023-03-23 12:05:00,684.76,685.34,684.72,685.34,600.0,684.76,685.34,684.72,685.34,600.0
2023-03-23 12:10:00,685.09,685.33,684.6,685.33,714.0,685.09,685.33,684.6,685.33,714.0
2023-03-23 12:15:00,683.93,683.93,683.92,683.93,198.0,683.93,683.93,683.92,683.93,198.0
2023-03-23 12:20:00,684.43,684.98,684.43,684.48,500.0,684.43,684.98,684.43,684.48,500.0
2023-03-23 12:25:00,685.01,685.37,685.01,685.37,630.0,685.01,685.37,685.01,685.37,630.0
2023-03-23 12:30:00,685.67,686.21,685.41,686.21,700.0,685.67,686.21,685.41,686.21,700.0
2023-03-23 12:35:00,685.36,685.36,685.35,685.36,100.0,685.36,685.36,685.35,685.36,100.0
2023-03-23 12:40:00,684.92,685.06,684.92,685.06,200.0,684.92,685.06,684.92,685.06,200.0
2023-03-23 12:45:00,683.19,683.19,683.19,683.19,100.0,683.19,683.19,683.19,683.19,100.0
2023-03-23 12:50:00,683.45,683.48,683.3,683.48,500.0,683.45,683.48,683.3,683.48,500.0
2023-03-23 12:55:00,682.3,683.18,682.08,682.98,1222.0,682.3,683.18,682.08,682.98,1222.0
2023-03-23 13:00:00,682.98,682.98,682.98,682.98,0.0,682.98,682.98,682.98,682.98,0.0
2023-03-23 13:05:00,683.73,684.48,683.1,683.17,600.0,683.73,684.48,683.1,683.17,600.0
2023-03-23 13:10:00,683.22,683.22,681.83,681.83,300.0,683.22,683.22,681.83,681.83,300.0
2023-03-23 13:15:00,681.47,682.15,681.47,682.15,300.0,681.47,682.15,681.47,682.15,300.0
2023-03-23 13:20:00,682.7,683.59,682.43,683.59,700.0,682.7,683.59,682.43,683.59,700.0
2023-03-23 13:25:00,682.39,682.84,681.73,682.84,600.0,682.39,682.84,681.73,682.84,600.0
2023-03-23 13:30:00,682.84,684.14,682.84,682.95,1200.0,682.84,684.14,682.84,682.95,1200.0
2023-03-23 13:35:00,682.69,682.69,682.69,682.69,100.0,682.69,682.69,682.69,682.69,100.0
2023-03-23 13:40:00,682.69,682.69,682.69,682.69,0.0,682.69,682.69,682.69,682.69,0.0
2023-03-23 13:45:00,683.11,683.11,681.93,681.93,921.0,683.11,683.11,681.93,681.93,921.0
2023-03-23 13:50:00,681.27,681.49,680.73,681.14,800.0,681.27,681.49,680.73,681.14,800.0
2023-03-23 13:55:00,681.14,681.14,681.14,681.14,0.0,681.14,681.14,681.14,681.14,0.0
2023-03-23 14:00:00,681.13,681.8,681.01,681.79,800.0,681.13,681.8,681.01,681.79,800.0
2023-03-23 14:05:00,681.95,682.0,681.95,681.98,500.0,681.95,682.0,681.95,681.98,500.0
2023-03-23 14:10:00,682.19,683.32,682.19,683.32,886.0,682.19,683.32,682.19,683.32,886.0
2023-03-23 14:15:00,683.38,683.38,683.36,683.36,400.0,683.38,683.38,683.36,683.36,400.0
2023-03-23 14:20:00,683.36,683.84,683.3,683.35,516.0,683.36,683.84,683.3,683.35,516.0
2023-03-23 14:25:00,681.99,681.99,681.8,681.8,300.0,681.99,681.99,681.8,681.8,300.0
2023-03-23 14:30:00,681.8,681.8,681.8,681.8,0.0,681.8,681.8,681.8,681.8,0.0
2023-03-23 14:35:00,680.16,680.3,679.04,679.28,944.0,680.16,680.3,679.04,679.28,944.0
2023-03-23 14:40:00,677.51,678.01,676.42,676.53,910.0,677.51,678.01,676.42,676.53,910.0
2023-03-23 14:45:00,676.02,676.7,676.02,676.59,300.0,676.02,676.7,676.02,676.59,300.0
2023-03-23 14:50:00,675.28,675.28,674.29,674.29,1461.0,675.28,675.28,674.29,674.29,1461.0
2023-03-23 14:55:00,674.06,677.78,673.96,677.02,1060.0,674.06,677.78,673.96,677.02,1060.0
2023-03-23 15:00:00,678.12,681.47,678.12,679.19,8957.0,678.12,681.47,678.12,679.19,8957.0
2023-03-23 15:05:00,678.04,678.35,675.26,677.13,3289.0,678.04,678.35,675.26,677.13,3289.0
2023-03-23 15:10:00,677.13,677.13,677.13,677.13,0.0,677.13,677.13,677.13,677.13,0.0
2023-03-23 15:15:00,677.37,677.98,675.44,675.44,1463.0,677.37,677.98,675.44,675.44,1463.0
2023-03-23 15:20:00,673.12,674.94,673.12,674.94,422.0,673.12,674.94,673.12,674.94,422.0
2023-03-23 15:25:00,674.94,674.94,674.94,674.94,0.0,674.94,674.94,674.94,674.94,0.0
2023-03-23 15:30:00,675.27,675.42,675.23,675.37,1003.0,675.27,675.42,675.23,675.37,1003.0
2023-03-23 15:35:00,676.11,676.16,675.14,676.06,6558.0,676.11,676.16,675.14,676.06,6558.0
2023-03-23 15:40:00,675.34,677.18,675.04,677.18,11903.0,675.34,677.18,675.04,677.18,11903.0
2023-03-23 15:45:00,678.49,679.38,678.39,679.1,4000.0,678.49,679.38,678.39,679.1,4000.0
2023-03-23 15:50:00,680.04,681.22,679.66,681.21,2300.0,680.04,681.22,679.66,681.21,2300.0
2023-03-23 15:55:00,681.04,682.04,680.48,680.67,13347.0,681.04,682.04,680.48,680.67,13347.0
2023-03-24 09:30:00,677.55,678.16,677.55,678.16,1443.0,677.55,678.16,677.55,678.16,1443.0
2023-03-24 09:35:00,674.95,674.95,674.57,674.57,304.0,674.95,674.95,674.57,674.57,304.0
2023-03-24 09:40:00,672.32,675.69,672.0,675.69,610.0,672.32,675.69,672.0,675.69,610.0
2023-03-24 09:45:00,675.86,675.86,673.97,674.88,846.0,675.86,675.86,673.97,674.88,846.0
2023-03-24 09:50:00,673.89,679.32,673.89,678.02,1603.0,673.89,679.32,673.89,678.02,1603.0
2023-03-24 09:55:00,679.13,680.5,679.13,680.5,465.0,679.13,680.5,679.13,680.5,465.0
2023-03-24 10:00:00,680.48,681.54,679.76,681.54,1007.0,680.48,681.54,679.76,681.54,1007.0
2023-03-24 10:05:00,681.54,681.54,681.15,681.15,300.0,681.54,681.54,681.15,681.15,300.0
2023-03-24 10:10:00,681.65,681.85,681.53,681.85,300.0,681.65,681.85,681.53,681.85,300.0
2023-03-24 10:15:00,681.56,681.67,680.51,681.21,1100.0,681.56,681.67,680.51,681.21,1100.0
2023-03-24 10:20:00,682.32,682.32,681.16,681.18,400.0,682.32,682.32,681.16,681.18,400.0
2023-03-24 10:25:00,681.84,684.22,681.84,684.22,825.0,681.84,684.22,681.84,684.22,825.0
2023-03-24 10:30:00,684.98,684.98,683.09,683.24,800.0,684.98,684.98,683.09,683.24,800.0
2023-03-24 10:35:00,683.01,683.01,681.26,681.78,700.0,683.01,683.01,681.26,681.78,700.0
2023-03-24 10:40:00,681.67,681.67,680.54,680.54,200.0,681.67,681.67,680.54,680.54,200.0
2023-03-24 10:45:00,680.43,680.75,680.29,680.45,800.0,680.43,680.75,680.29,680.45,800.0
2023-03-24 10:50:00,679.7,680.44,679.7,680.42,1915.0,679.7,680.44,679.7,680.42,1915.0
2023-03-24 10:55:00,681.0,681.41,680.95,681.3,1002.0,681.0,681.41,680.95,681.3,1002.0
2023-03-24 11:00:00,681.29,681.29,680.52,680.52,763.0,681.29,681.29,680.52,680.52,763.0
2023-03-24 11:05:00,680.83,680.83,677.77,677.77,2263.0,680.83,680.83,677.77,677.77,2263.0
2023-03-24 11:10:00,677.69,677.69,677.69,677.69,100.0,677.69,677.69,677.69,677.69,100.0
2023-03-24 11:15:00,677.7,677.7,677.6,677.6,300.0,677.7,677.7,677.6,677.6,300.0
2023-03-24 11:20:00,678.2,678.85,678.2,678.8,846.0,678.2,678.85,678.2,678.8,846.0
2023-03-24 11:25:00,678.7,678.7,677.33,677.33,400.0,678.7,678.7,677.33,677.33,400.0
2023-03-24 11:30:00,675.54,676.36,675.5,676.36,1105.0,675.54,676.36,675.5,676.36,1105.0
2023-03-24 11:35:00,677.22,677.22,677.22,677.22,100.0,677.22,677.22,677.22,677.22,100.0
2023-03-24 11:40:00,676.33,677.29,676.33,677.29,200.0,676.33,677.29,676.33,677.29,200.0
2023-03-24 11:45:00,678.06,680.56,678.06,680.56,606.0,678.06,680.56,678.06,680.56,606.0
2023-03-24 11:50:00,681.29,681.29,680.84,680.84,200.0,681.29,681.29,680.84,680.84,200.0
2023-03-24 11:55:00,681.76,682.92,681.76,682.92,915.0,681.76,682.92,681.76,682.92,915.0
2023-03-24 12:00:00,683.58,683.58,682.47,682.47,923.0,683.58,683.58,682.47,682.47,923.0
2023-03-24 12:05:00,681.85,681.85,681.85,681.85,100.0,681.85,681.85,681.85,681.85,100.0
2023-03-24 12:10:00,681.0,681.0,680.01,680.22,600.0,681.0,681.0,680.01,680.22,600.0
2023-03-24 12:15:00,679.47,679.47,679.47,679.47,100.0,679.47,679.47,679.47,679.47,100.0
2023-03-24 12:20:00,678.71,678.71,677.81,677.82,200.0,678.71,678.71,677.81,677.82,200.0
2023-03-24 12:25:00,677.82,677.82,677.82,677.82,0.0,677.82,677.82,677.82,677.82,0.0
2023-03-24 12:30:00,678.9,680.03,678.9,679.86,659.0,678.9,680.03,678.9,679.86,659.0
2023-03-24 12:35:00,680.68,681.92,680.68,681.92,201.0,680.68,681.92,680.68,681.92,201.0
2023-03-24 12:40:00,681.48,681.48,681.47,681.48,100.0,681.48,681.48,681.47,681.48,100.0
2023-03-24 12:45:00,682.42,682.53,682.15,682.15,511.0,682.42,682.53,682.15,682.15,511.0
2023-03-24 12:50:00,681.84,681.84,681.84,681.84,100.0,681.84,681.84,681.84,681.84,100.0
2023-03-24 12:55:00,681.84,681.84,681.84,681.84,0.0,681.84,681.84,681.84,681.84,0.0
2023-03-24 13:00:00,682.5,682.5,682.49,682.5,100.0,682.5,682.5,682.49,682.5,100.0
2023-03-24 13:05:00,682.13,682.14,681.26,681.26,400.0,682.13,682.14,681.26,681.26,400.0
2023-03-24 13:10:00,681.26,681.26,681.26,681.26,0.0,681.26,681.26,681.26,681.26,0.0
2023-03-24 13:15:00,681.14,681.14,681.14,681.14,100.0,681.14,681.14,681.14,681.14,100.0
2023-03-24 13:20:00,681.8,681.8,681.8,681.8,100.0,681.8,681.8,681.8,681.8,100.0
2023-03-24 13:25:00,682.33,684.05,682.33,683.52,1121.0,682.33,684.05,682.33,683.52,1121.0
2023-03-24 13:30:00,683.35,684.5,683.35,684.5,300.0,683.35,684.5,683.35,684.5,300.0
2023-03-24 13:35:00,684.18,684.98,684.18,684.93,500.0,684.18,684.98,684.18,684.93,500.0
2023-03-24 13:40:00,685.41,685.41,684.28,684.57,600.0,685.41,685.41,684.28,684.57,600.0
2023-03-24 13:45:00,684.57,684.57,684.57,684.57,0.0,684.57,684.57,684.57,684.57,0.0
2023-03-24 13:50:00,684.35,684.41,684.35,684.41,400.0,684.35,684.41,684.35,684.41,400.0
2023-03-24 13:55:00,684.38,684.71,684.38,684.71,330.0,684.38,684.71,684.38,684.71,330.0
2023-03-24 14:00:00,684.31,684.31,684.31,684.31,100.0,684.31,684.31,684.31,684.31,100.0
2023-03-24 14:05:00,684.83,684.97,684.82,684.97,300.0,684.83,684.97,684.82,684.97,300.0
2023-03-24 14:10:00,684.56,684.97,684.55,684.97,300.0,684.56,684.97,684.55,684.97,300.0
2023-03-24 14:15:00,685.27,685.83,685.02,685.02,717.0,685.27,685.83,685.02,685.02,717.0
2023-03-24 14:20:00,685.02,685.02,685.02,685.02,0.0,685.02,685.02,685.02,685.02,0.0
2023-03-24 14:25:00,685.02,685.02,685.02,685.02,100.0,685.02,685.02,685.02,685.02,100.0
2023-03-24 14:30:00,685.46,686.28,685.46,685.82,1200.0,685.46,686.28,685.46,685.82,1200.0
2023-03-24 14:35:00,685.75,686.24,685.75,686.24,300.0,685.75,686.24,685.75,686.24,300.0
2023-03-24 14:40:00,686.4,687.17,685.97,687.17,421.0,686.4,687.17,685.97,687.17,421.0
2023-03-24 14:45:00,687.46,688.06,687.46,688.06,722.0,687.46,688.06,687.46,688.06,722.0
2023-03-24 14:50:00,688.05,688.05,688.05,688.05,100.0,688.05,688.05,688.05,688.05,100.0
2023-03-24 14:55:00,688.29,688.29,687.65,688.28,1018.0,688.29,688.29,687.65,688.28,1018.0
2023-03-24 15:00:00,688.28,688.28,687.38,687.38,400.0,688.28,688.28,687.38,687.38,400.0
2023-03-24 15:05:00,687.69,687.69,687.28,687.29,200.0,687.69,687.69,687.28,687.29,200.0
2023-03-24 15:10:00,687.46,687.46,687.45,687.46,100.0,687.46,687.46,687.45,687.46,100.0
2023-03-24 15:15:00,687.51,688.21,687.5,688.21,454.0,687.51,688.21,687.5,688.21,454.0
2023-03-24 15:20:00,688.6,689.14,688.6,688.71,811.0,688.6,689.14,688.6,688.71,811.0
2023-03-24 15:25:00,689.48,689.48,689.29,689.33,310.0,689.48,689.48,689.29,689.33,310.0
2023-03-24 15:30:00,689.18,689.18,688.61,688.61,505.0,689.18,689.18,688.61,688.61,505.0
2023-03-24 15:35:00,688.56,688.86,688.56,688.86,300.0,688.56,688.86,688.56,688.86,300.0
2023-03-24 15:40:00,688.8,688.91,688.75,688.91,700.0,688.8,688.91,688.75,688.91,700.0
2023-03-24 15:45:00,688.81,688.81,688.17,688.17,500.0,688.81,688.81,688.17,688.17,500.0
2023-03-24 15:50:00,687.53,688.88,687.49,688.18,1645.0,687.53,688.88,687.49,688.18,1645.0
2023-03-24 15:55:00,687.81,691.15,687.81,691.15,5155.0,687.81,691.15,687.81,691.15,5155.0
2023-03-27 09:30:00,691.95,691.95,691.95,691.95,1705.0,691.95,691.95,691.95,691.95,1705.0
2023-03-27 09:35:00,691.95,691.95,691.95,691.95,0.0,691.95,691.95,691.95,691.95,0.0
2023-03-27 09:40:00,691.95,691.95,691.95,691.95,0.0,691.95,691.95,691.95,691.95,0.0
2023-03-27 09:45:00,695.35,695.35,695.35,695.35,100.0,695.35,695.35,695.35,695.35,100.0
2023-03-27 09:50:00,698.76,699.3,698.33,698.33,600.0,698.76,699.3,698.33,698.33,600.0
2023-03-27 09:55:00,695.58,695.58,695.58,695.58,100.0,695.58,695.58,695.58,695.58,100.0
2023-03-27 10:00:00,697.19,697.9,696.99,697.9,400.0,697.19,697.9,696.99,697.9,400.0
2023-03-27 10:05:00,697.7,697.76,697.7,697.73,300.0,697.7,697.76,697.7,697.73,300.0
2023-03-27 10:10:00,697.5,697.81,697.49,697.81,424.0,697.5,697.81,697.49,697.81,424.0
2023-03-27 10:15:00,697.1,697.1,695.88,695.88,500.0,697.1,697.1,695.88,695.88,500.0
2023-03-27 10:20:00,695.19,695.19,695.18,695.19,100.0,695.19,695.19,695.18,695.19,100.0
2023-03-27 10:25:00,694.0,694.0,691.95,692.3,1388.0,694.0,694.0,691.95,692.3,1388.0
2023-03-27 10:30:00,692.31,692.45,691.65,691.65,5522.0,692.31,692.45,691.65,691.65,5522.0
2023-03-27 10:35:00,691.65,692.52,690.72,691.63,6610.0,691.65,692.52,690.72,691.63,6610.0
2023-03-27 10:40:00,690.98,690.98,690.21,690.68,597.0,690.98,690.98,690.21,690.68,597.0
2023-03-27 10:45:00,690.68,691.69,690.09,691.69,1339.0,690.68,691.69,690.09,691.69,1339.0
2023-03-27 10:50:00,691.57,691.57,689.99,689.99,300.0,691.57,691.57,689.99,689.99,300.0
2023-03-27 10:55:00,690.35,690.35,690.01,690.01,300.0,690.35,690.35,690.01,690.01,300.0
2023-03-27 11:00:00,687.37,688.38,687.37,688.38,200.0,687.37,688.38,687.37,688.38,200.0
2023-03-27 11:05:00,688.38,688.38,687.24,688.13,500.0,688.38,688.38,687.24,688.13,500.0
2023-03-27 11:10:00,688.14,688.36,687.6,687.61,800.0,688.14,688.36,687.6,687.61,800.0
2023-03-27 11:15:00,687.53,688.47,687.47,687.56,1744.0,687.53,688.47,687.47,687.56,1744.0
2023-03-27 11:20:00,687.41,689.82,687.41,689.82,2000.0,687.41,689.82,687.41,689.82,2000.0
2023-03-27 11:25:00,689.8,689.94,689.46,689.7,700.0,689.8,689.94,689.46,689.7,700.0
2023-03-27 11:30:00,689.82,690.84,689.56,689.56,1500.0,689.82,690.84,689.56,689.56,1500.0
2023-03-27 11:35:00,690.77,690.99,690.51,690.83,900.0,690.77,690.99,690.51,690.83,900.0
2023-03-27 11:40:00,690.21,690.87,690.21,690.87,400.0,690.21,690.87,690.21,690.87,400.0
2023-03-27 11:45:00,691.94,692.12,691.1,691.11,822.0,691.94,692.12,691.1,691.11,822.0
2023-03-27 11:50:00,691.11,691.11,690.05,691.07,600.0,691.11,691.11,690.05,691.07,600.0
2023-03-27 11:55:00,690.67,691.62,690.67,691.2,600.0,690.67,691.62,690.67,691.2,600.0
2023-03-27 12:00:00,692.75,692.75,692.32,692.32,200.0,692.75,692.75,692.32,692.32,200.0
2023-03-27 12:05:00,692.06,692.06,691.46,691.8,500.0,692.06,692.06,691.46,691.8,500.0
2023-03-27 12:10:00,691.01,691.12,691.01,691.12,200.0,691.01,691.12,691.01,691.12,200.0
2023-03-27 12:15:00,691.45,692.04,691.44,692.04,300.0,691.45,692.04,691.44,692.04,300.0
2023-03-27 12:20:00,692.11,692.54,692.11,692.43,300.0,692.11,692.54,692.11,692.43,300.0
2023-03-27 12:25:00,692.41,692.41,692.25,692.25,200.0,692.41,692.41,692.25,692.25,200.0
2023-03-27 12:30:00,691.64,691.64,690.97,690.97,200.0,691.64,691.64,690.97,690.97,200.0
2023-03-27 12:35:00,690.97,690.97,690.97,690.97,100.0,690.97,690.97,690.97,690.97,100.0
2023-03-27 12:40:00,690.16,690.16,690.16,690.16,100.0,690.16,690.16,690.16,690.16,100.0
2023-03-27 12:45:00,690.51,690.51,690.51,690.51,100.0,690.51,690.51,690.51,690.51,100.0
2023-03-27 12:50:00,690.52,690.52,690.52,690.52,100.0,690.52,690.52,690.52,690.52,100.0
2023-03-27 12:55:00,690.99,691.12,690.85,690.85,600.0,690.99,691.12,690.85,690.85,600.0
2023-03-27 13:00:00,690.71,691.57,690.7,691.57,500.0,690.71,691.57,690.7,691.57,500.0
2023-03-27 13:05:00,691.11,691.82,690.5,690.91,2205.0,691.11,691.82,690.5,690.91,2205.0
2023-03-27 13:10:00,690.87,690.94,690.85,690.88,748.0,690.87,690.94,690.85,690.88,748.0
2023-03-27 13:15:00,690.87,691.57,690.24,691.22,1756.0,690.87,691.57,690.24,691.22,1756.0
2023-03-27 13:20:00,691.21,691.21,691.11,691.11,866.0,691.21,691.21,691.11,691.11,866.0
2023-03-27 13:25:00,691.59,691.9,691.59,691.9,300.0,691.59,691.9,691.59,691.9,300.0
2023-03-27 13:30:00,691.9,691.9,691.9,691.9,0.0,691.9,691.9,691.9,691.9,0.0
2023-03-27 13:35:00,692.25,693.06,692.06,693.06,2422.0,692.25,693.06,692.06,693.06,2422.0
2023-03-27 13:40:00,694.01,694.01,693.1,693.1,200.0,694.01,694.01,693.1,693.1,200.0
2023-03-27 13:45:00,693.1,693.1,693.1,693.1,0.0,693.1,693.1,693.1,693.1,0.0
2023-03-27 13:50:00,693.11,693.11,693.11,693.11,564.0,693.11,693.11,693.11,693.11,564.0
2023-03-27 13:55:00,693.08,693.08,692.91,692.93,700.0,693.08,693.08,692.91,692.93,700.0
2023-03-27 14:00:00,692.53,692.53,691.97,692.31,872.0,692.53,692.53,691.97,692.31,872.0
2023-03-27 14:05:00,691.88,691.89,691.6,691.61,200.0,691.88,691.89,691.6,691.61,200.0
2023-03-27 14:10:00,691.6,692.13,691.3,692.13,906.0,691.6,692.13,691.3,692.13,906.0
2023-03-27 14:15:00,691.79,692.13,691.52,691.82,730.0,691.79,692.13,691.52,691.82,730.0
2023-03-27 14:20:00,691.41,692.38,690.96,692.38,500.0,691.41,692.38,690.96,692.38,500.0
2023-03-27 14:25:00,691.75,691.76,691.75,691.75,100.0,691.75,691.76,691.75,691.75,100.0
2023-03-27 14:30:00,691.46,692.37,691.46,691.94,892.0,691.46,692.37,691.46,691.94,892.0
2023-03-27 14:35:00,691.68,692.39,691.62,692.2,1916.0,691.68,692.39,691.62,692.2,1916.0
2023-03-27 14:40:00,692.2,693.8,691.81,693.22,2455.0,692.2,693.8,691.81,693.22,2455.0
2023-03-27 14:45:00,693.18,693.18,692.92,692.93,1187.0,693.18,693.18,692.92,692.93,1187.0
2023-03-27 14:50:00,693.17,693.75,692.25,693.75,700.0,693.17,693.75,692.25,693.75,700.0
2023-03-27 14:55:00,693.02,693.89,692.93,693.89,1703.0,693.02,693.89,692.93,693.89,1703.0
2023-03-27 15:00:00,694.25,696.25,694.25,694.96,1031.0,694.25,696.25,694.25,694.96,1031.0
2023-03-27 15:05:00,695.03,695.03,693.42,694.33,898.0,695.03,695.03,693.42,694.33,898.0
2023-03-27 15:10:00,694.25,694.25,693.7,693.7,200.0,694.25,694.25,693.7,693.7,200.0
2023-03-27 15:15:00,694.03,694.63,693.53,694.37,1200.0,694.03,694.63,693.53,694.37,1200.0
2023-03-27 15:20:00,693.28,694.42,693.28,694.03,766.0,693.28,694.42,693.28,694.03,766.0
2023-03-27 15:25:00,693.5,694.73,693.5,693.93,1400.0,693.5,694.73,693.5,693.93,1400.0
2023-03-27 15:30:00,694.94,694.94,693.47,693.47,943.0,694.94,694.94,693.47,693.47,943.0
2023-03-27 15:35:00,693.5,694.35,692.97,694.03,2202.0,693.5,694.35,692.97,694.03,2202.0
2023-03-27 15:40:00,694.01,694.28,693.27,693.27,1635.0,694.01,694.28,693.27,693.27,1635.0
2023-03-27 15:45:00,693.32,693.46,692.52,692.73,3900.0,693.32,693.46,692.52,692.73,3900.0
2023-03-27 15:50:00,692.04,692.04,690.84,691.54,7485.0,692.04,692.04,690.84,691.54,7485.0
2023-03-27 15:55:00,691.23,691.23,688.39,689.5,17290.0,691.23,691.23,688.39,689.5,17290.0
2023-03-28 09:30:00,686.25,686.25,686.25,686.25,1267.0,686.25,686.25,686.25,686.25,1267.0
2023-03-28 09:35:00,686.25,686.25,686.25,686.25,0.0,686.25,686.25,686.25,686.25,0.0
2023-03-28 09:40:00,686.25,686.25,686.25,686.25,0.0,686.25,686.25,686.25,686.25,0.0
2023-03-28 09:45:00,690.96,690.96,689.25,689.71,900.0,690.96,690.96,689.25,689.71,900.0
2023-03-28 09:50:00,688.66,688.66,688.29,688.3,500.0,688.66,688.66,688.29,688.3,500.0
2023-03-28 09:55:00,688.24,689.27,687.85,688.36,1585.0,688.24,689.27,687.85,688.36,1585.0
2023-03-28 10:00:00,684.64,689.09,684.64,687.21,1218.0,684.64,689.09,684.64,687.21,1218.0
2023-03-28 10:05:00,689.1,689.1,689.09,689.09,200.0,689.1,689.1,689.09,689.09,200.0
2023-03-28 10:10:00,688.79,688.8,687.71,688.63,671.0,688.79,688.8,687.71,688.63,671.0
2023-03-28 10:15:00,688.64,688.64,688.43,688.63,617.0,688.64,688.64,688.43,688.63,617.0
2023-03-28 10:20:00,687.44,687.44,687.23,687.23,200.0,687.44,687.44,687.23,687.23,200.0
2023-03-28 10:25:00,687.28,687.64,687.26,687.64,601.0,687.28,687.64,687.26,687.64,601.0
2023-03-28 10:30:00,687.19,687.19,685.42,685.43,700.0,687.19,687.19,685.42,685.43,700.0
2023-03-28 10:35:00,686.62,686.62,686.62,686.62,100.0,686.62,686.62,686.62,686.62,100.0
2023-03-28 10:40:00,685.53,686.73,685.53,686.38,474.0,685.53,686.73,685.53,686.38,474.0
2023-03-28 10:45:00,686.38,686.38,686.38,686.38,0.0,686.38,686.38,686.38,686.38,0.0
2023-03-28 10:50:00,686.04,686.35,685.86,686.22,692.0,686.04,686.35,685.86,686.22,692.0
2023-03-28 10:55:00,685.55,685.55,685.28,685.29,300.0,685.55,685.55,685.28,685.29,300.0
2023-03-28 11:00:00,684.72,685.24,684.09,684.19,2475.0,684.72,685.24,684.09,684.19,2475.0
2023-03-28 11:05:00,683.81,683.99,682.75,683.11,1500.0,683.81,683.99,682.75,683.11,1500.0
2023-03-28 11:10:00,682.59,682.59,681.08,681.47,800.0,682.59,682.59,681.08,681.47,800.0
2023-03-28 11:15:00,681.64,682.64,680.52,681.56,895.0,681.64,682.64,680.52,681.56,895.0
2023-03-28 11:20:00,681.87,682.08,680.78,680.78,392.0,681.87,682.08,680.78,680.78,392.0
2023-03-28 11:25:00,681.0,681.49,681.0,681.49,500.0,681.0,681.49,681.0,681.49,500.0
2023-03-28 11:30:00,682.77,683.55,681.74,681.75,500.0,682.77,683.55,681.74,681.75,500.0
2023-03-28 11:35:00,681.48,681.48,681.48,681.48,100.0,681.48,681.48,681.48,681.48,100.0
2023-03-28 11:40:00,681.71,682.42,680.27,680.27,600.0,681.71,682.42,680.27,680.27,600.0
2023-03-28 11:45:00,679.95,679.95,679.74,679.74,284.0,679.95,679.95,679.74,679.74,284.0
2023-03-28 11:50:00,679.65,679.65,679.65,679.65,100.0,679.65,679.65,679.65,679.65,100.0
2023-03-28 11:55:00,680.08,680.54,679.51,680.54,1400.0,680.08,680.54,679.51,680.54,1400.0
2023-03-28 12:00:00,680.88,681.47,680.78,681.46,600.0,680.88,681.47,680.78,681.46,600.0
2023-03-28 12:05:00,681.49,681.49,680.96,680.96,300.0,681.49,681.49,680.96,680.96,300.0
2023-03-28 12:10:00,681.64,681.8,681.64,681.8,401.0,681.64,681.8,681.64,681.8,401.0
2023-03-28 12:15:00,682.0,682.0,682.0,682.0,100.0,682.0,682.0,682.0,682.0,100.0
2023-03-28 12:20:00,681.98,681.98,681.33,681.33,543.0,681.98,681.98,681.33,681.33,543.0
2023-03-28 12:25:00,680.08,680.08,679.56,679.57,304.0,680.08,680.08,679.56,679.57,304.0
2023-03-28 12:30:00,678.94,679.63,678.84,679.63,300.0,678.94,679.63,678.84,679.63,300.0
2023-03-28 12:35:00,679.63,679.63,679.63,679.63,0.0,679.63,679.63,679.63,679.63,0.0
2023-03-28 12:40:00,679.22,679.85,679.21,679.85,300.0,679.22,679.85,679.21,679.85,300.0
2023-03-28 12:45:00,679.33,679.33,679.32,679.33,200.0,679.33,679.33,679.32,679.33,200.0
2023-03-28 12:50:00,679.31,679.31,677.98,677.99,1073.0,679.31,679.31,677.98,677.99,1073.0
2023-03-28 12:55:00,677.35,678.11,677.35,678.0,602.0,677.35,678.11,677.35,678.0,602.0
2023-03-28 13:00:00,677.53,677.53,676.64,677.06,1725.0,677.53,677.53,676.64,677.06,1725.0
2023-03-28 13:05:00,676.9,677.46,676.29,676.29,1481.0,676.9,677.46,676.29,676.29,1481.0
2023-03-28 13:10:00,676.48,676.48,676.15,676.15,320.0,676.48,676.48,676.15,676.15,320.0
2023-03-28 13:15:00,675.53,676.08,675.53,676.08,500.0,675.53,676.08,675.53,676.08,500.0
2023-03-28 13:20:00,675.47,675.47,674.89,674.89,300.0,675.47,675.47,674.89,674.89,300.0
2023-03-28 13:25:00,675.34,676.23,675.34,676.14,400.0,675.34,676.23,675.34,676.14,400.0
2023-03-28 13:30:00,676.99,676.99,675.7,675.7,200.0,676.99,676.99,675.7,675.7,200.0
2023-03-28 13:35:00,676.22,676.63,675.52,675.97,1300.0,676.22,676.63,675.52,675.97,1300.0
2023-03-28 13:40:00,675.55,676.39,675.41,676.39,507.0,675.55,676.39,675.41,676.39,507.0
2023-03-28 13:45:00,676.64,676.64,676.64,676.64,100.0,676.64,676.64,676.64,676.64,100.0
2023-03-28 13:50:00,676.37,676.37,675.75,676.03,693.0,676.37,676.37,675.75,676.03,693.0
2023-03-28 13:55:00,675.0,675.45,675.0,675.0,500.0,675.0,675.45,675.0,675.0,500.0
2023-03-28 14:00:00,676.18,677.2,676.14,676.14,1100.0,676.18,677.2,676.14,676.14,1100.0
2023-03-28 14:05:00,675.53,675.53,675.01,675.01,200.0,675.53,675.53,675.01,675.01,200.0
2023-03-28 14:10:00,675.0,675.38,675.0,675.38,500.0,675.0,675.38,675.0,675.38,500.0
2023-03-28 14:15:00,674.8,675.28,674.8,674.81,500.0,674.8,675.28,674.8,674.81,500.0
2023-03-28 14:20:00,675.75,675.96,675.03,675.03,400.0,675.75,675.96,675.03,675.03,400.0
2023-03-28 14:25:00,675.03,676.34,675.03,676.18,800.0,675.03,676.34,675.03,676.18,800.0
2023-03-28 14:30:00,676.49,676.9,675.94,676.89,600.0,676.49,676.9,675.94,676.89,600.0
2023-03-28 14:35:00,676.94,678.14,676.94,678.14,500.0,676.94,678.14,676.94,678.14,500.0
2023-03-28 14:40:00,677.85,678.55,677.66,678.55,500.0,677.85,678.55,677.66,678.55,500.0
2023-03-28 14:45:00,678.18,678.72,677.88,678.72,600.0,678.18,678.72,677.88,678.72,600.0
2023-03-28 14:50:00,678.48,678.48,677.79,678.3,500.0,678.48,678.48,677.79,678.3,500.0
2023-03-28 14:55:00,678.1,679.1,677.75,679.1,3803.0,678.1,679.1,677.75,679.1,3803.0
2023-03-28 15:00:00,679.59,679.59,679.47,679.57,700.0,679.59,679.59,679.47,679.57,700.0
2023-03-28 15:05:00,679.99,680.92,679.56,679.89,1141.0,679.99,680.92,679.56,679.89,1141.0
2023-03-28 15:10:00,680.06,680.06,679.94,679.94,300.0,680.06,680.06,679.94,679.94,300.0
2023-03-28 15:15:00,680.13,680.13,679.92,679.93,300.0,680.13,680.13,679.92,679.93,300.0
2023-03-28 15:20:00,680.47,680.6,680.47,680.5,400.0,680.47,680.6,680.47,680.5,400.0
2023-03-28 15:25:00,680.97,680.97,679.65,679.69,600.0,680.97,680.97,679.65,679.69,600.0
2023-03-28 15:30:00,679.99,679.99,678.86,679.3,1601.0,679.99,679.99,678.86,679.3,1601.0
2023-03-28 15:35:00,680.0,680.0,679.68,679.69,500.0,680.0,680.0,679.68,679.69,500.0
2023-03-28 15:40:00,680.63,680.64,678.67,679.04,5525.0,680.63,680.64,678.67,679.04,5525.0
2023-03-28 15:45:00,678.84,679.18,677.96,679.02,8905.0,678.84,679.18,677.96,679.02,8905.0
2023-03-28 15:50:00,679.34,679.46,677.82,678.63,3009.0,679.34,679.46,677.82,678.63,3009.0
2023-03-28 15:55:00,679.0,679.9,678.63,679.61,8358.0,679.0,679.9,678.63,679.61,8358.0
2023-03-29 09:30:00,685.87,685.87,685.87,685.87,1352.0,685.87,685.87,685.87,685.87,1352.0
2023-03-29 09:35:00,687.92,687.92,687.49,687.49,200.0,687.92,687.92,687.49,687.49,200.0
2023-03-29 09:40:00,687.49,687.49,687.49,687.49,0.0,687.49,687.49,687.49,687.49,0.0
2023-03-29 09:45:00,687.49,687.49,687.49,687.49,0.0,687.49,687.49,687.49,687.49,0.0
2023-03-29 09:50:00,691.99,692.88,691.77,692.88,1210.0,691.99,692.88,691.77,692.88,1210.0
2023-03-29 09:55:00,690.59,690.59,690.58,690.59,100.0,690.59,690.59,690.58,690.59,100.0
2023-03-29 10:00:00,690.59,690.59,690.59,690.59,0.0,690.59,690.59,690.59,690.59,0.0
2023-03-29 10:05:00,690.59,690.59,690.59,690.59,0.0,690.59,690.59,690.59,690.59,0.0
2023-03-29 10:10:00,689.9,691.23,689.71,690.37,512.0,689.9,691.23,689.71,690.37,512.0
2023-03-29 10:15:00,688.92,689.49,688.92,689.49,367.0,688.92,689.49,688.92,689.49,367.0
2023-03-29 10:20:00,689.52,689.52,688.76,688.77,325.0,689.52,689.52,688.76,688.77,325.0
2023-03-29 10:25:00,688.47,688.47,688.24,688.24,200.0,688.47,688.47,688.24,688.24,200.0
2023-03-29 10:30:00,689.43,689.43,689.43,689.43,100.0,689.43,689.43,689.43,689.43,100.0
2023-03-29 10:35:00,689.43,689.43,687.22,687.22,300.0,689.43,689.43,687.22,687.22,300.0
2023-03-29 10:40:00,687.22,687.22,687.22,687.22,0.0,687.22,687.22,687.22,687.22,0.0
2023-03-29 10:45:00,687.22,687.22,687.22,687.22,0.0,687.22,687.22,687.22,687.22,0.0
2023-03-29 10:50:00,685.55,686.0,685.54,685.73,500.0,685.55,686.0,685.54,685.73,500.0
2023-03-29 10:55:00,685.87,685.87,685.87,685.87,100.0,685.87,685.87,685.87,685.87,100.0
2023-03-29 11:00:00,685.99,686.17,685.59,686.17,400.0,685.99,686.17,685.59,686.17,400.0
2023-03-29 11:05:00,685.66,685.66,685.65,685.66,100.0,685.66,685.66,685.65,685.66,100.0
2023-03-29 11:10:00,685.7,685.7,685.7,685.7,100.0,685.7,685.7,685.7,685.7,100.0
2023-03-29 11:15:00,686.27,686.27,686.27,686.27,100.0,686.27,686.27,686.27,686.27,100.0
2023-03-29 11:20:00,687.35,687.35,687.35,687.35,100.0,687.35,687.35,687.35,687.35,100.0
2023-03-29 11:25:00,687.35,687.35,687.35,687.35,0.0,687.35,687.35,687.35,687.35,0.0
2023-03-29 11:30:00,688.38,688.38,687.87,687.87,500.0,688.38,688.38,687.87,687.87,500.0
2023-03-29 11:35:00,687.87,687.87,687.87,687.87,0.0,687.87,687.87,687.87,687.87,0.0
2023-03-29 11:40:00,687.87,687.87,687.87,687.87,0.0,687.87,687.87,687.87,687.87,0.0
2023-03-29 11:45:00,688.58,688.58,688.58,688.58,100.0,688.58,688.58,688.58,688.58,100.0
2023-03-29 11:50:00,690.11,690.11,690.11,690.11,100.0,690.11,690.11,690.11,690.11,100.0
2023-03-29 11:55:00,689.03,689.88,689.03,689.78,300.0,689.03,689.88,689.03,689.78,300.0
2023-03-29 12:00:00,688.88,688.89,688.88,688.89,293.0,688.88,688.89,688.88,688.89,293.0
2023-03-29 12:05:00,688.89,688.89,688.89,688.89,100.0,688.89,688.89,688.89,688.89,100.0
2023-03-29 12:10:00,689.31,689.31,689.31,689.31,200.0,689.31,689.31,689.31,689.31,200.0
2023-03-29 12:15:00,689.0,689.01,689.0,689.0,100.0,689.0,689.01,689.0,689.0,100.0
2023-03-29 12:20:00,690.0,690.01,689.72,689.8,400.0,690.0,690.01,689.72,689.8,400.0
2023-03-29 12:25:00,689.31,689.31,689.31,689.31,100.0,689.31,689.31,689.31,689.31,100.0
2023-03-29 12:30:00,689.25,689.69,689.25,689.69,300.0,689.25,689.69,689.25,689.69,300.0
2023-03-29 12:35:00,689.61,690.27,689.61,690.27,400.0,689.61,690.27,689.61,690.27,400.0
2023-03-29 12:40:00,690.13,690.14,689.89,689.89,400.0,690.13,690.14,689.89,689.89,400.0
2023-03-29 12:45:00,690.14,690.14,689.57,689.58,500.0,690.14,690.14,689.57,689.58,500.0
2023-03-29 12:50:00,690.56,690.6,690.55,690.6,300.0,690.56,690.6,690.55,690.6,300.0
2023-03-29 12:55:00,690.69,692.26,690.6,692.26,2284.0,690.69,692.26,690.6,692.26,2284.0
2023-03-29 13:00:00,692.27,692.71,691.84,692.71,700.0,692.27,692.71,691.84,692.71,700.0
2023-03-29 13:05:00,692.81,693.85,692.62,693.73,2857.0,692.81,693.85,692.62,693.73,2857.0
2023-03-29 13:10:00,693.73,693.79,693.73,693.79,300.0,693.73,693.79,693.73,693.79,300.0
2023-03-29 13:15:00,693.79,693.79,693.79,693.79,0.0,693.79,693.79,693.79,693.79,0.0
2023-03-29 13:20:00,693.79,693.79,693.79,693.79,0.0,693.79,693.79,693.79,693.79,0.0
2023-03-29 13:25:00,694.18,694.49,694.03,694.06,1048.0,694.18,694.49,694.03,694.06,1048.0
2023-03-29 13:30:00,693.68,693.68,692.27,692.29,800.0,693.68,693.68,692.27,692.29,800.0
2023-03-29 13:35:00,691.77,692.7,691.77,691.81,500.0,691.77,692.7,691.77,691.81,500.0
2023-03-29 13:40:00,691.81,691.81,691.8,691.81,200.0,691.81,691.81,691.8,691.81,200.0
2023-03-29 13:45:00,691.81,691.81,691.81,691.81,0.0,691.81,691.81,691.81,691.81,0.0
2023-03-29 13:50:00,693.0,693.0,693.0,693.0,137.0,693.0,693.0,693.0,693.0,137.0
2023-03-29 13:55:00,692.69,693.51,692.69,693.11,1000.0,692.69,693.51,692.69,693.11,1000.0
2023-03-29 14:00:00,693.1,693.41,693.1,693.41,400.0,693.1,693.41,693.1,693.41,400.0
2023-03-29 14:05:00,694.0,694.54,693.68,694.54,800.0,694.0,694.54,693.68,694.54,800.0
2023-03-29 14:10:00,694.04,694.04,694.0,694.0,604.0,694.04,694.04,694.0,694.0,604.0
2023-03-29 14:15:00,692.62,692.68,692.6,692.68,400.0,692.62,692.68,692.6,692.68,400.0
2023-03-29 14:20:00,692.21,692.77,692.21,692.77,1000.0,692.21,692.77,692.21,692.77,1000.0
2023-03-29 14:25:00,692.66,693.99,692.66,693.99,902.0,692.66,693.99,692.66,693.99,902.0
2023-03-29 14:30:00,693.84,694.73,693.84,694.63,950.0,693.84,694.73,693.84,694.63,950.0
2023-03-29 14:35:00,695.26,696.0,695.26,696.0,600.0,695.26,696.0,695.26,696.0,600.0
2023-03-29 14:40:00,696.3,696.89,695.68,695.68,3498.0,696.3,696.89,695.68,695.68,3498.0
2023-03-29 14:45:00,696.07,696.47,696.07,696.47,600.0,696.07,696.47,696.07,696.47,600.0
2023-03-29 14:50:00,696.63,696.85,696.04,696.85,2263.0,696.63,696.85,696.04,696.85,2263.0
2023-03-29 14:55:00,697.0,697.27,695.99,696.56,1200.0,697.0,697.27,695.99,696.56,1200.0
2023-03-29 15:00:00,695.7,697.17,695.7,695.89,2423.0,695.7,697.17,695.7,695.89,2423.0
2023-03-29 15:05:00,695.7,695.9,694.43,694.73,1000.0,695.7,695.9,694.43,694.73,1000.0
2023-03-29 15:10:00,694.7,695.25,694.69,695.25,860.0,694.7,695.25,694.69,695.25,860.0
2023-03-29 15:15:00,695.03,696.36,695.03,696.11,1000.0,695.03,696.36,695.03,696.11,1000.0
2023-03-29 15:20:00,696.72,696.98,696.72,696.98,500.0,696.72,696.98,696.72,696.98,500.0
2023-03-29 15:25:00,697.36,697.36,696.72,697.0,1059.0,697.36,697.36,696.72,697.0,1059.0
2023-03-29 15:30:00,697.54,698.11,697.02,697.45,2331.0,697.54,698.11,697.02,697.45,2331.0
2023-03-29 15:35:00,696.74,696.74,695.94,696.28,800.0,696.74,696.74,695.94,696.28,800.0
2023-03-29 15:40:00,696.0,697.35,695.99,697.05,1200.0,696.0,697.35,695.99,697.05,1200.0
2023-03-29 15:45:00,697.43,697.88,696.69,697.88,1117.0,697.43,697.88,696.69,697.88,1117.0
2023-03-29 15:50:00,697.19,697.78,696.85,697.27,3300.0,697.19,697.78,696.85,697.27,3300.0
2023-03-29 15:55:00,697.25,698.96,697.24,698.63,6273.0,697.25,698.96,697.24,698.63,6273.0
2023-03-30 09:30:00,700.9,702.0,700.9,702.0,1681.0,700.9,702.0,700.9,702.0,1681.0
2023-03-30 09:35:00,702.0,702.0,702.0,702.0,100.0,702.0,702.0,702.0,702.0,100.0
2023-03-30 09:40:00,702.0,702.0,702.0,702.0,0.0,702.0,702.0,702.0,702.0,0.0
2023-03-30 09:45:00,703.23,704.01,700.94,704.01,1100.0,703.23,704.01,700.94,704.01,1100.0
2023-03-30 09:50:00,704.52,705.0,704.15,704.15,1280.0,704.52,705.0,704.15,704.15,1280.0
2023-03-30 09:55:00,704.15,704.15,704.15,704.15,0.0,704.15,704.15,704.15,704.15,0.0
2023-03-30 10:00:00,704.15,704.15,704.15,704.15,0.0,704.15,704.15,704.15,704.15,0.0
2023-03-30 10:05:00,702.09,702.09,701.19,701.54,635.0,702.09,702.09,701.19,701.54,635.0
2023-03-30 10:10:00,700.37,700.37,700.37,700.37,100.0,700.37,700.37,700.37,700.37,100.0
2023-03-30 10:15:00,700.37,700.37,700.37,700.37,0.0,700.37,700.37,700.37,700.37,0.0
2023-03-30 10:20:00,697.98,699.47,697.98,699.47,443.0,697.98,699.47,697.98,699.47,443.0
2023-03-30 10:25:00,699.13,700.96,699.13,700.53,600.0,699.13,700.96,699.13,700.53,600.0
2023-03-30 10:30:00,699.94,700.11,698.0,698.0,400.0,699.94,700.11,698.0,698.0,400.0
2023-03-30 10:35:00,698.0,698.0,698.0,698.0,0.0,698.0,698.0,698.0,698.0,0.0
2023-03-30 10:40:00,698.0,698.0,698.0,698.0,0.0,698.0,698.0,698.0,698.0,0.0
2023-03-30 10:45:00,699.82,700.56,699.82,700.51,539.0,699.82,700.56,699.82,700.51,539.0
2023-03-30 10:50:00,700.86,701.5,700.86,701.33,760.0,700.86,701.5,700.86,701.33,760.0
2023-03-30 10:55:00,700.88,700.88,700.87,700.88,351.0,700.88,700.88,700.87,700.88,351.0
2023-03-30 11:00:00,701.38,701.38,701.38,701.38,200.0,701.38,701.38,701.38,701.38,200.0
2023-03-30 11:05:00,701.38,701.38,701.38,701.38,0.0,701.38,701.38,701.38,701.38,0.0
2023-03-30 11:10:00,701.14,701.14,698.24,698.24,546.0,701.14,701.14,698.24,698.24,546.0
2023-03-30 11:15:00,699.84,700.93,699.1,699.69,2685.0,699.84,700.93,699.1,699.69,2685.0
2023-03-30 11:20:00,700.13,700.13,699.62,699.62,200.0,700.13,700.13,699.62,699.62,200.0
2023-03-30 11:25:00,699.19,699.19,698.29,698.29,300.0,699.19,699.19,698.29,698.29,300.0
2023-03-30 11:30:00,696.93,697.54,696.32,696.98,500.0,696.93,697.54,696.32,696.98,500.0
2023-03-30 11:35:00,696.98,696.98,696.98,696.98,0.0,696.98,696.98,696.98,696.98,0.0
2023-03-30 11:40:00,696.98,696.98,696.98,696.98,0.0,696.98,696.98,696.98,696.98,0.0
2023-03-30 11:45:00,698.21,698.21,697.81,697.81,200.0,698.21,698.21,697.81,697.81,200.0
2023-03-30 11:50:00,697.81,697.81,697.81,697.81,0.0,697.81,697.81,697.81,697.81,0.0
2023-03-30 11:55:00,696.4,696.4,696.4,696.4,100.0,696.4,696.4,696.4,696.4,100.0
2023-03-30 12:00:00,696.98,697.6,696.7,697.15,1200.0,696.98,697.6,696.7,697.15,1200.0
2023-03-30 12:05:00,697.5,697.5,697.49,697.5,100.0,697.5,697.5,697.49,697.5,100.0
2023-03-30 12:10:00,697.5,697.5,697.5,697.5,0.0,697.5,697.5,697.5,697.5,0.0
2023-03-30 12:15:00,697.44,697.44,697.44,697.44,102.0,697.44,697.44,697.44,697.44,102.0
2023-03-30 12:20:00,697.44,697.44,697.44,697.44,0.0,697.44,697.44,697.44,697.44,0.0
2023-03-30 12:25:00,697.44,697.44,697.44,697.44,0.0,697.44,697.44,697.44,697.44,0.0
2023-03-30 12:30:00,697.74,697.74,697.13,697.13,414.0,697.74,697.74,697.13,697.13,414.0
2023-03-30 12:35:00,697.13,697.13,697.13,697.13,0.0,697.13,697.13,697.13,697.13,0.0
2023-03-30 12:40:00,697.78,698.02,696.3,696.3,858.0,697.78,698.02,696.3,696.3,858.0
2023-03-30 12:45:00,696.3,696.3,696.3,696.3,0.0,696.3,696.3,696.3,696.3,0.0
2023-03-30 12:50:00,696.33,697.1,695.03,695.03,800.0,696.33,697.1,695.03,695.03,800.0
2023-03-30 12:55:00,696.58,696.94,695.37,695.37,900.0,696.58,696.94,695.37,695.37,900.0
2023-03-30 13:00:00,695.63,695.64,695.19,695.2,974.0,695.63,695.64,695.19,695.2,974.0
2023-03-30 13:05:00,695.2,695.2,695.2,695.2,0.0,695.2,695.2,695.2,695.2,0.0
2023-03-30 13:10:00,695.18,695.18,695.17,695.18,100.0,695.18,695.18,695.17,695.18,100.0
2023-03-30 13:15:00,694.16,695.46,694.16,695.09,1600.0,694.16,695.46,694.16,695.09,1600.0
2023-03-30 13:20:00,695.14,695.15,695.0,695.0,200.0,695.14,695.15,695.0,695.0,200.0
2023-03-30 13:25:00,695.0,695.0,695.0,695.0,0.0,695.0,695.0,695.0,695.0,0.0
2023-03-30 13:30:00,695.0,695.0,695.0,695.0,0.0,695.0,695.0,695.0,695.0,0.0
2023-03-30 13:35:00,694.48,694.48,694.48,694.48,200.0,694.48,694.48,694.48,694.48,200.0
2023-03-30 13:40:00,692.96,693.32,692.82,692.82,300.0,692.96,693.32,692.82,692.82,300.0
2023-03-30 13:45:00,692.43,692.6,692.24,692.24,400.0,692.43,692.6,692.24,692.24,400.0
2023-03-30 13:50:00,693.84,694.07,693.38,694.07,500.0,693.84,694.07,693.38,694.07,500.0
2023-03-30 13:55:00,694.07,694.07,694.07,694.07,0.0,694.07,694.07,694.07,694.07,0.0
2023-03-30 14:00:00,694.8,695.0,694.8,695.0,671.0,694.8,695.0,694.8,695.0,671.0
2023-03-30 14:05:00,695.0,695.0,695.0,695.0,0.0,695.0,695.0,695.0,695.0,0.0
2023-03-30 14:10:00,695.0,695.13,694.16,695.03,800.0,695.0,695.13,694.16,695.03,800.0
2023-03-30 14:15:00,694.56,695.0,694.18,694.18,686.0,694.56,695.0,694.18,694.18,686.0
2023-03-30 14:20:00,694.18,695.17,694.18,695.1,893.0,694.18,695.17,694.18,695.1,893.0
2023-03-30 14:25:00,695.13,695.79,695.1,695.79,1329.0,695.13,695.79,695.1,695.79,1329.0
2023-03-30 14:30:00,696.14,696.15,695.14,695.49,366.0,696.14,696.15,695.14,695.49,366.0
2023-03-30 14:35:00,695.51,695.52,694.23,694.23,1199.0,695.51,695.52,694.23,694.23,1199.0
2023-03-30 14:40:00,694.23,694.23,694.23,694.23,0.0,694.23,694.23,694.23,694.23,0.0
2023-03-30 14:45:00,694.37,694.41,694.15,694.22,674.0,694.37,694.41,694.15,694.22,674.0
2023-03-30 14:50:00,694.21,694.21,694.21,694.21,100.0,694.21,694.21,694.21,694.21,100.0
2023-03-30 14:55:00,694.21,694.21,694.21,694.21,0.0,694.21,694.21,694.21,694.21,0.0
2023-03-30 15:00:00,695.43,695.88,695.43,695.66,947.0,695.43,695.88,695.43,695.66,947.0
2023-03-30 15:05:00,694.64,694.64,693.74,693.74,200.0,694.64,694.64,693.74,693.74,200.0
2023-03-30 15:10:00,693.74,693.74,693.74,693.74,0.0,693.74,693.74,693.74,693.74,0.0
2023-03-30 15:15:00,693.74,693.74,693.74,693.74,0.0,693.74,693.74,693.74,693.74,0.0
2023-03-30 15:20:00,694.55,694.55,694.55,694.55,200.0,694.55,694.55,694.55,694.55,200.0
2023-03-30 15:25:00,694.95,695.46,694.95,695.36,800.0,694.95,695.46,694.95,695.36,800.0
2023-03-30 15:30:00,695.3,695.3,694.94,695.2,700.0,695.3,695.3,694.94,695.2,700.0
2023-03-30 15:35:00,695.2,695.2,695.2,695.2,0.0,695.2,695.2,695.2,695.2,0.0
2023-03-30 15:40:00,695.33,695.44,693.73,693.73,1100.0,695.33,695.44,693.73,693.73,1100.0
2023-03-30 15:45:00,694.12,694.12,693.81,693.81,210.0,694.12,694.12,693.81,693.81,210.0
2023-03-30 15:50:00,694.34,694.97,694.32,694.88,1600.0,694.34,694.97,694.32,694.88,1600.0
2023-03-30 15:55:00,695.38,696.44,694.54,696.44,8893.0,695.38,696.44,694.54,696.44,8893.0
2023-03-31 09:30:00,696.4,698.76,696.4,696.51,1793.0,696.4,698.76,696.4,696.51,1793.0
2023-03-31 09:35:00,694.71,702.16,694.71,702.16,987.0,694.71,702.16,694.71,702.16,987.0
2023-03-31 09:40:00,702.16,702.16,702.16,702.16,0.0,702.16,702.16,702.16,702.16,0.0
2023-03-31 09:45:00,697.77,701.31,697.77,700.85,931.0,697.77,701.31,697.77,700.85,931.0
2023-03-31 09:50:00,699.72,699.72,699.6,699.71,300.0,699.72,699.72,699.6,699.71,300.0
2023-03-31 09:55:00,699.59,699.59,698.21,698.22,400.0,699.59,699.59,698.21,698.22,400.0
2023-03-31 10:00:00,700.73,701.47,700.04,700.05,1119.0,700.73,701.47,700.04,700.05,1119.0
2023-03-31 10:05:00,700.99,701.0,698.55,698.55,2641.0,700.99,701.0,698.55,698.55,2641.0
2023-03-31 10:10:00,696.13,697.42,696.13,697.42,436.0,696.13,697.42,696.13,697.42,436.0
2023-03-31 10:15:00,695.91,698.17,695.66,696.96,945.0,695.91,698.17,695.66,696.96,945.0
2023-03-31 10:20:00,696.96,696.96,696.96,696.96,0.0,696.96,696.96,696.96,696.96,0.0
2023-03-31 10:25:00,696.58,697.73,696.58,697.27,504.0,696.58,697.73,696.58,697.27,504.0
2023-03-31 10:30:00,696.97,698.32,696.97,697.42,500.0,696.97,698.32,696.97,697.42,500.0
2023-03-31 10:35:00,698.48,698.77,697.37,698.06,1549.0,698.48,698.77,697.37,698.06,1549.0
2023-03-31 10:40:00,698.04,699.3,698.03,699.3,800.0,698.04,699.3,698.03,699.3,800.0
2023-03-31 10:45:00,698.48,698.48,697.94,697.95,530.0,698.48,698.48,697.94,697.95,530.0
2023-03-31 10:50:00,697.39,697.4,696.93,696.93,400.0,697.39,697.4,696.93,696.93,400.0
2023-03-31 10:55:00,697.02,697.02,696.66,696.67,408.0,697.02,697.02,696.66,696.67,408.0
2023-03-31 11:00:00,696.95,698.49,696.95,697.15,3313.0,696.95,698.49,696.95,697.15,3313.0
2023-03-31 11:05:00,696.67,698.16,696.67,698.16,943.0,696.67,698.16,696.67,698.16,943.0
2023-03-31 11:10:00,696.67,697.44,696.67,697.44,200.0,696.67,697.44,696.67,697.44,200.0
2023-03-31 11:15:00,697.45,698.29,697.44,698.02,710.0,697.45,698.29,697.44,698.02,710.0
2023-03-31 11:20:00,698.02,698.29,697.45,697.45,621.0,698.02,698.29,697.45,697.45,621.0
2023-03-31 11:25:00,697.45,697.45,697.45,697.45,0.0,697.45,697.45,697.45,697.45,0.0
2023-03-31 11:30:00,698.5,699.12,698.5,698.97,934.0,698.5,699.12,698.5,698.97,934.0
2023-03-31 11:35:00,698.52,698.52,698.52,698.52,104.0,698.52,698.52,698.52,698.52,104.0
2023-03-31 11:40:00,698.82,698.82,697.83,697.84,300.0,698.82,698.82,697.83,697.84,300.0
2023-03-31 11:45:00,698.56,698.65,698.56,698.57,400.0,698.56,698.65,698.56,698.57,400.0
2023-03-31 11:50:00,698.57,698.57,698.57,698.57,0.0,698.57,698.57,698.57,698.57,0.0
2023-03-31 11:55:00,698.57,698.57,698.27,698.27,200.0,698.57,698.57,698.27,698.27,200.0
2023-03-31 12:00:00,698.63,698.64,698.35,698.61,509.0,698.63,698.64,698.35,698.61,509.0
2023-03-31 12:05:00,698.62,698.72,698.49,698.49,700.0,698.62,698.72,698.49,698.49,700.0
2023-03-31 12:10:00,698.84,698.84,698.5,698.5,400.0,698.84,698.84,698.5,698.5,400.0
2023-03-31 12:15:00,699.13,699.74,699.13,699.74,700.0,699.13,699.74,699.13,699.74,700.0
2023-03-31 12:20:00,699.38,699.44,699.13,699.13,300.0,699.38,699.44,699.13,699.13,300.0
2023-03-31 12:25:00,699.42,699.53,699.42,699.53,400.0,699.42,699.53,699.42,699.53,400.0
2023-03-31 12:30:00,699.23,699.23,699.14,699.14,221.0,699.23,699.23,699.14,699.14,221.0
2023-03-31 12:35:00,699.14,699.14,699.14,699.14,0.0,699.14,699.14,699.14,699.14,0.0
2023-03-31 12:40:00,698.9,698.9,698.9,698.9,107.0,698.9,698.9,698.9,698.9,107.0
2023-03-31 12:45:00,698.21,698.21,698.21,698.21,100.0,698.21,698.21,698.21,698.21,100.0
2023-03-31 12:50:00,698.66,698.66,698.66,698.66,100.0,698.66,698.66,698.66,698.66,100.0
2023-03-31 12:55:00,698.01,698.58,698.01,698.58,200.0,698.01,698.58,698.01,698.58,200.0
2023-03-31 13:00:00,698.85,698.95,698.84,698.95,200.0,698.85,698.95,698.84,698.95,200.0
2023-03-31 13:05:00,698.39,698.43,698.32,698.32,500.0,698.39,698.43,698.32,698.32,500.0
2023-03-31 13:10:00,697.86,697.86,697.86,697.86,100.0,697.86,697.86,697.86,697.86,100.0
2023-03-31 13:15:00,697.86,697.86,697.86,697.86,0.0,697.86,697.86,697.86,697.86,0.0
2023-03-31 13:20:00,698.28,698.28,698.28,698.28,100.0,698.28,698.28,698.28,698.28,100.0
2023-03-31 13:25:00,697.81,697.81,697.81,697.81,100.0,697.81,697.81,697.81,697.81,100.0
2023-03-31 13:30:00,697.35,697.35,697.35,697.35,100.0,697.35,697.35,697.35,697.35,100.0
2023-03-31 13:35:00,696.64,696.64,696.22,696.64,500.0,696.64,696.64,696.22,696.64,500.0
2023-03-31 13:40:00,696.64,696.64,696.64,696.64,0.0,696.64,696.64,696.64,696.64,0.0
2023-03-31 13:45:00,695.86,695.86,695.86,695.86,100.0,695.86,695.86,695.86,695.86,100.0
2023-03-31 13:50:00,695.89,695.89,695.89,695.89,100.0,695.89,695.89,695.89,695.89,100.0
2023-03-31 13:55:00,695.89,696.81,695.68,696.31,1104.0,695.89,696.81,695.68,696.31,1104.0
2023-03-31 14:00:00,696.82,696.87,696.82,696.87,400.0,696.82,696.87,696.82,696.87,400.0
2023-03-31 14:05:00,696.87,696.87,696.87,696.87,0.0,696.87,696.87,696.87,696.87,0.0
2023-03-31 14:10:00,698.0,698.24,697.45,697.46,300.0,698.0,698.24,697.45,697.46,300.0
2023-03-31 14:15:00,697.18,698.15,697.15,697.82,930.0,697.18,698.15,697.15,697.82,930.0
2023-03-31 14:20:00,697.66,699.96,697.66,698.96,4651.0,697.66,699.96,697.66,698.96,4651.0
2023-03-31 14:25:00,698.69,698.69,697.67,697.67,604.0,698.69,698.69,697.67,697.67,604.0
2023-03-31 14:30:00,697.66,697.77,696.83,697.32,1598.0,697.66,697.77,696.83,697.32,1598.0
2023-03-31 14:35:00,697.32,697.32,697.32,697.32,0.0,697.32,697.32,697.32,697.32,0.0
2023-03-31 14:40:00,697.32,697.32,696.85,697.04,307.0,697.32,697.32,696.85,697.04,307.0
2023-03-31 14:45:00,696.86,697.07,696.85,697.07,308.0,696.86,697.07,696.85,697.07,308.0
2023-03-31 14:50:00,697.56,698.36,697.56,698.36,200.0,697.56,698.36,697.56,698.36,200.0
2023-03-31 14:55:00,698.36,698.36,698.36,698.36,0.0,698.36,698.36,698.36,698.36,0.0
2023-03-31 15:00:00,698.73,699.5,698.73,699.25,1200.0,698.73,699.5,698.73,699.25,1200.0
2023-03-31 15:05:00,699.73,699.73,699.03,699.04,1200.0,699.73,699.73,699.03,699.04,1200.0
2023-03-31 15:10:00,699.14,699.65,698.35,699.02,2301.0,699.14,699.65,698.35,699.02,2301.0
2023-03-31 15:15:00,699.5,699.83,699.01,699.16,2887.0,699.5,699.83,699.01,699.16,2887.0
2023-03-31 15:20:00,699.9,700.05,698.27,699.52,9463.0,699.9,700.05,698.27,699.52,9463.0
2023-03-31 15:25:00,699.73,700.72,699.73,700.22,3271.0,699.73,700.72,699.73,700.22,3271.0
2023-03-31 15:30:00,700.01,700.49,699.03,699.68,2388.0,700.01,700.49,699.03,699.68,2388.0
2023-03-31 15:35:00,699.72,700.19,699.44,700.17,2307.0,699.72,700.19,699.44,700.17,2307.0
2023-03-31 15:40:00,700.17,700.2,699.24,699.39,2203.0,700.17,700.2,699.24,699.39,2203.0
2023-03-31 15:45:00,699.7,699.84,698.09,698.21,4001.0,699.7,699.84,698.09,698.21,4001.0
2023-03-31 15:50:00,697.59,700.27,697.59,700.0,8206.0,697.59,700.27,697.59,700.0,8206.0
2023-03-31 15:55:00,700.0,703.02,699.79,702.44,14057.0,700.0,703.02,699.79,702.44,14057.0
2023-04-03 09:30:00,700.0,701.5,699.63,701.5,1894.0,700.0,701.5,699.63,701.5,1894.0
2023-04-03 09:35:00,701.0,702.46,699.99,701.09,2000.0,701.0,702.46,699.99,701.09,2000.0
2023-04-03 09:40:00,700.03,700.03,699.56,699.56,200.0,700.03,700.03,699.56,699.56,200.0
2023-04-03 09:45:00,697.45,699.0,697.45,699.0,236.0,697.45,699.0,697.45,699.0,236.0
2023-04-03 09:50:00,698.27,698.27,696.0,696.0,300.0,698.27,698.27,696.0,696.0,300.0
2023-04-03 09:55:00,696.19,696.19,693.31,693.31,400.0,696.19,696.19,693.31,693.31,400.0
2023-04-03 10:00:00,695.36,695.36,694.48,694.48,200.0,695.36,695.36,694.48,694.48,200.0
2023-04-03 10:05:00,693.75,694.33,692.76,694.33,300.0,693.75,694.33,692.76,694.33,300.0
2023-04-03 10:10:00,692.77,693.98,692.77,693.98,300.0,692.77,693.98,692.77,693.98,300.0
2023-04-03 10:15:00,695.23,695.23,694.79,695.1,718.0,695.23,695.23,694.79,695.1,718.0
2023-04-03 10:20:00,695.57,695.57,695.0,695.0,500.0,695.57,695.57,695.0,695.0,500.0
2023-04-03 10:25:00,693.44,693.48,692.18,692.98,500.0,693.44,693.48,692.18,692.98,500.0
2023-04-03 10:30:00,693.15,694.75,693.15,694.75,400.0,693.15,694.75,693.15,694.75,400.0
2023-04-03 10:35:00,694.65,695.5,694.46,695.28,1415.0,694.65,695.5,694.46,695.28,1415.0
2023-04-03 10:40:00,694.1,694.1,693.25,693.25,300.0,694.1,694.1,693.25,693.25,300.0
2023-04-03 10:45:00,692.61,692.61,690.04,690.04,1099.0,692.61,692.61,690.04,690.04,1099.0
2023-04-03 10:50:00,690.02,691.42,689.67,691.31,1000.0,690.02,691.42,689.67,691.31,1000.0
2023-04-03 10:55:00,691.31,693.09,690.7,692.21,1200.0,691.31,693.09,690.7,692.21,1200.0
2023-04-03 11:00:00,691.5,692.77,691.5,692.27,625.0,691.5,692.77,691.5,692.27,625.0
2023-04-03 11:05:00,692.54,693.31,692.29,693.08,700.0,692.54,693.31,692.29,693.08,700.0
2023-04-03 11:10:00,693.08,693.08,691.56,691.57,900.0,693.08,693.08,691.56,691.57,900.0
2023-04-03 11:15:00,691.28,691.83,690.54,690.85,1701.0,691.28,691.83,690.54,690.85,1701.0
2023-04-03 11:20:00,690.75,691.66,690.75,691.59,1800.0,690.75,691.66,690.75,691.59,1800.0
2023-04-03 11:25:00,691.27,691.28,690.81,691.18,400.0,691.27,691.28,690.81,691.18,400.0
2023-04-03 11:30:00,690.68,691.93,690.68,690.88,1601.0,690.68,691.93,690.68,690.88,1601.0
2023-04-03 11:35:00,690.52,691.04,690.13,690.29,713.0,690.52,691.04,690.13,690.29,713.0
2023-04-03 11:40:00,690.22,690.22,690.01,690.01,200.0,690.22,690.22,690.01,690.01,200.0
2023-04-03 11:45:00,689.86,691.11,689.86,691.11,300.0,689.86,691.11,689.86,691.11,300.0
2023-04-03 11:50:00,690.89,690.89,689.94,690.0,400.0,690.89,690.89,689.94,690.0,400.0
2023-04-03 11:55:00,690.67,690.67,690.67,690.67,200.0,690.67,690.67,690.67,690.67,200.0
2023-04-03 12:00:00,690.67,690.91,690.67,690.91,300.0,690.67,690.91,690.67,690.91,300.0
2023-04-03 12:05:00,690.99,690.99,690.39,690.64,515.0,690.99,690.99,690.39,690.64,515.0
2023-04-03 12:10:00,690.82,690.82,689.9,690.23,963.0,690.82,690.82,689.9,690.23,963.0
2023-04-03 12:15:00,690.01,690.01,690.01,690.01,100.0,690.01,690.01,690.01,690.01,100.0
2023-04-03 12:20:00,689.85,690.03,689.0,689.0,300.0,689.85,690.03,689.0,689.0,300.0
2023-04-03 12:25:00,689.49,689.49,688.95,688.95,500.0,689.49,689.49,688.95,688.95,500.0
2023-04-03 12:30:00,688.49,688.6,687.38,687.38,700.0,688.49,688.6,687.38,687.38,700.0
2023-04-03 12:35:00,688.13,688.41,687.41,687.43,1700.0,688.13,688.41,687.41,687.43,1700.0
2023-04-03 12:40:00,688.01,689.41,688.01,689.41,300.0,688.01,689.41,688.01,689.41,300.0
2023-04-03 12:45:00,688.54,688.54,687.58,688.23,1500.0,688.54,688.54,687.58,688.23,1500.0
2023-04-03 12:50:00,688.89,688.89,688.89,688.89,100.0,688.89,688.89,688.89,688.89,100.0
2023-04-03 12:55:00,688.3,688.47,687.57,687.57,507.0,688.3,688.47,687.57,687.57,507.0
2023-04-03 13:00:00,688.26,688.26,688.18,688.18,300.0,688.26,688.26,688.18,688.18,300.0
2023-04-03 13:05:00,687.7,688.59,687.35,687.94,800.0,687.7,688.59,687.35,687.94,800.0
2023-04-03 13:10:00,688.48,689.17,688.34,688.42,800.0,688.48,689.17,688.34,688.42,800.0
2023-04-03 13:15:00,687.79,689.04,686.82,688.76,1110.0,687.79,689.04,686.82,688.76,1110.0
2023-04-03 13:20:00,689.29,689.29,688.76,689.22,500.0,689.29,689.29,688.76,689.22,500.0
2023-04-03 13:25:00,688.67,688.67,688.37,688.37,600.0,688.67,688.67,688.37,688.37,600.0
2023-04-03 13:30:00,688.7,688.7,688.7,688.7,100.0,688.7,688.7,688.7,688.7,100.0
2023-04-03 13:35:00,688.03,688.17,687.5,687.5,802.0,688.03,688.17,687.5,687.5,802.0
2023-04-03 13:40:00,687.93,688.71,687.92,688.71,1358.0,687.93,688.71,687.92,688.71,1358.0
2023-04-03 13:45:00,688.14,689.16,688.14,689.16,700.0,688.14,689.16,688.14,689.16,700.0
2023-04-03 13:50:00,688.42,689.09,687.68,688.44,800.0,688.42,689.09,687.68,688.44,800.0
2023-04-03 13:55:00,688.67,689.48,688.67,688.85,694.0,688.67,689.48,688.67,688.85,694.0
2023-04-03 14:00:00,689.31,689.31,688.5,688.54,600.0,689.31,689.31,688.5,688.54,600.0
2023-04-03 14:05:00,688.26,688.96,687.51,688.2,800.0,688.26,688.96,687.51,688.2,800.0
2023-04-03 14:10:00,687.91,689.72,687.91,689.72,10704.0,687.91,689.72,687.91,689.72,10704.0
2023-04-03 14:15:00,690.07,690.07,688.85,688.85,200.0,690.07,690.07,688.85,688.85,200.0
2023-04-03 14:20:00,689.33,689.56,689.33,689.56,200.0,689.33,689.56,689.33,689.56,200.0
2023-04-03 14:25:00,689.33,689.33,688.94,688.94,200.0,689.33,689.33,688.94,688.94,200.0
2023-04-03 14:30:00,689.55,689.82,689.33,689.77,1121.0,689.55,689.82,689.33,689.77,1121.0
2023-04-03 14:35:00,689.42,690.0,689.42,690.0,400.0,689.42,690.0,689.42,690.0,400.0
2023-04-03 14:40:00,690.13,690.13,690.13,690.13,100.0,690.13,690.13,690.13,690.13,100.0
2023-04-03 14:45:00,690.13,690.54,690.13,690.35,768.0,690.13,690.54,690.13,690.35,768.0
2023-04-03 14:50:00,690.79,690.86,689.73,689.76,2389.0,690.79,690.86,689.73,689.76,2389.0
2023-04-03 14:55:00,689.81,689.91,689.27,689.43,600.0,689.81,689.91,689.27,689.43,600.0
2023-04-03 15:00:00,689.54,689.54,688.3,688.81,3998.0,689.54,689.54,688.3,688.81,3998.0
2023-04-03 15:05:00,688.81,689.11,688.81,689.11,200.0,688.81,689.11,688.81,689.11,200.0
2023-04-03 15:10:00,688.94,689.3,688.33,688.96,2159.0,688.94,689.3,688.33,688.96,2159.0
2023-04-03 15:15:00,688.9,688.9,688.21,688.21,600.0,688.9,688.9,688.21,688.21,600.0
2023-04-03 15:20:00,688.25,688.54,688.25,688.54,300.0,688.25,688.54,688.25,688.54,300.0
2023-04-03 15:25:00,688.58,688.93,688.1,688.51,3236.0,688.58,688.93,688.1,688.51,3236.0
2023-04-03 15:30:00,688.38,689.34,688.29,689.34,2004.0,688.38,689.34,688.29,689.34,2004.0
2023-04-03 15:35:00,689.02,690.0,689.02,690.0,468.0,689.02,690.0,689.02,690.0,468.0
2023-04-03 15:40:00,689.8,690.19,689.03,690.06,1513.0,689.8,690.19,689.03,690.06,1513.0
2023-04-03 15:45:00,690.06,690.06,689.48,689.76,1900.0,690.06,690.06,689.48,689.76,1900.0
2023-04-03 15:50:00,689.62,689.62,687.48,688.29,8626.0,689.62,689.62,687.48,688.29,8626.0
2023-04-03 15:55:00,688.38,690.57,688.27,689.85,14681.0,688.38,690.57,688.27,689.85,14681.0
2023-04-04 09:30:00,689.08,689.08,689.08,689.08,1754.0,689.08,689.08,689.08,689.08,1754.0
2023-04-04 09:35:00,688.9,689.31,688.9,689.31,300.0,688.9,689.31,688.9,689.31,300.0
2023-04-04 09:40:00,689.31,689.31,689.31,689.31,0.0,689.31,689.31,689.31,689.31,0.0
2023-04-04 09:45:00,687.54,690.11,687.54,689.33,1000.0,687.54,690.11,687.54,689.33,1000.0
2023-04-04 09:50:00,690.15,690.15,689.33,690.11,300.0,690.15,690.15,689.33,690.11,300.0
2023-04-04 09:55:00,689.77,689.77,689.39,689.61,400.0,689.77,689.77,689.39,689.61,400.0
2023-04-04 10:00:00,689.93,691.26,689.4,691.26,1400.0,689.93,691.26,689.4,691.26,1400.0
2023-04-04 10:05:00,691.12,691.17,691.11,691.17,200.0,691.12,691.17,691.11,691.17,200.0
2023-04-04 10:10:00,691.5,691.5,689.29,689.7,1242.0,691.5,691.5,689.29,689.7,1242.0
2023-04-04 10:15:00,687.86,687.86,687.76,687.76,200.0,687.86,687.86,687.76,687.76,200.0
2023-04-04 10:20:00,687.42,687.42,685.91,685.91,300.0,687.42,687.42,685.91,685.91,300.0
2023-04-04 10:25:00,687.21,688.04,687.21,687.39,900.0,687.21,688.04,687.21,687.39,900.0
2023-04-04 10:30:00,687.32,689.16,687.06,689.16,1852.0,687.32,689.16,687.06,689.16,1852.0
2023-04-04 10:35:00,689.5,689.5,687.72,687.88,1000.0,689.5,689.5,687.72,687.88,1000.0
2023-04-04 10:40:00,686.8,687.27,685.98,687.27,400.0,686.8,687.27,685.98,687.27,400.0
2023-04-04 10:45:00,686.89,687.25,685.54,687.25,700.0,686.89,687.25,685.54,687.25,700.0
2023-04-04 10:50:00,686.85,686.85,686.85,686.85,200.0,686.85,686.85,686.85,686.85,200.0
2023-04-04 10:55:00,687.32,688.93,686.96,688.36,1167.0,687.32,688.93,686.96,688.36,1167.0
2023-04-04 11:00:00,688.36,688.36,688.36,688.36,0.0,688.36,688.36,688.36,688.36,0.0
2023-04-04 11:05:00,685.78,685.78,685.55,685.55,217.0,685.78,685.78,685.55,685.55,217.0
2023-04-04 11:10:00,685.33,685.95,684.55,685.95,700.0,685.33,685.95,684.55,685.95,700.0
2023-04-04 11:15:00,684.67,684.67,683.09,683.1,812.0,684.67,684.67,683.09,683.1,812.0
2023-04-04 11:20:00,683.07,683.07,683.07,683.07,100.0,683.07,683.07,683.07,683.07,100.0
2023-04-04 11:25:00,682.59,683.76,682.59,683.76,348.0,682.59,683.76,682.59,683.76,348.0
2023-04-04 11:30:00,683.32,683.46,682.89,683.46,400.0,683.32,683.46,682.89,683.46,400.0
2023-04-04 11:35:00,683.65,683.71,683.48,683.71,600.0,683.65,683.71,683.48,683.71,600.0
2023-04-04 11:40:00,683.71,684.25,683.21,684.25,1196.0,683.71,684.25,683.21,684.25,1196.0
2023-04-04 11:45:00,685.28,686.18,685.28,685.73,300.0,685.28,686.18,685.28,685.73,300.0
2023-04-04 11:50:00,685.49,685.49,684.89,685.02,900.0,685.49,685.49,684.89,685.02,900.0
2023-04-04 11:55:00,685.23,685.23,684.92,684.95,5700.0,685.23,685.23,684.92,684.95,5700.0
2023-04-04 12:00:00,684.95,685.82,684.94,685.74,5900.0,684.95,685.82,684.94,685.74,5900.0
2023-04-04 12:05:00,684.93,684.93,683.77,684.27,1001.0,684.93,684.93,683.77,684.27,1001.0
2023-04-04 12:10:00,684.58,685.16,684.58,684.63,400.0,684.58,685.16,684.58,684.63,400.0
2023-04-04 12:15:00,684.99,686.01,684.99,685.52,400.0,684.99,686.01,684.99,685.52,400.0
2023-04-04 12:20:00,685.41,686.22,685.41,686.22,500.0,685.41,686.22,685.41,686.22,500.0
2023-04-04 12:25:00,687.2,688.04,686.65,686.65,920.0,687.2,688.04,686.65,686.65,920.0
2023-04-04 12:30:00,686.65,686.65,686.65,686.65,0.0,686.65,686.65,686.65,686.65,0.0
2023-04-04 12:35:00,687.22,687.22,686.66,686.76,800.0,687.22,687.22,686.66,686.76,800.0
2023-04-04 12:40:00,687.0,688.24,686.99,687.97,300.0,687.0,688.24,686.99,687.97,300.0
2023-04-04 12:45:00,689.4,689.4,688.58,688.58,200.0,689.4,689.4,688.58,688.58,200.0
2023-04-04 12:50:00,689.0,690.07,687.6,687.6,1201.0,689.0,690.07,687.6,687.6,1201.0
2023-04-04 12:55:00,687.69,687.86,687.29,687.29,500.0,687.69,687.86,687.29,687.29,500.0
2023-04-04 13:00:00,687.04,687.04,687.03,687.04,100.0,687.04,687.04,687.03,687.04,100.0
2023-04-04 13:05:00,687.04,687.04,687.04,687.04,0.0,687.04,687.04,687.04,687.04,0.0
2023-04-04 13:10:00,688.91,688.91,688.37,688.37,200.0,688.91,688.91,688.37,688.37,200.0
2023-04-04 13:15:00,689.16,689.16,688.55,688.68,980.0,689.16,689.16,688.55,688.68,980.0
2023-04-04 13:20:00,688.45,688.94,688.45,688.94,200.0,688.45,688.94,688.45,688.94,200.0
2023-04-04 13:25:00,689.34,689.34,689.15,689.15,400.0,689.34,689.34,689.15,689.15,400.0
2023-04-04 13:30:00,689.33,690.07,689.09,689.58,400.0,689.33,690.07,689.09,689.58,400.0
2023-04-04 13:35:00,690.15,690.15,689.29,689.38,1681.0,690.15,690.15,689.29,689.38,1681.0
2023-04-04 13:40:00,689.38,689.38,689.38,689.38,0.0,689.38,689.38,689.38,689.38,0.0
2023-04-04 13:45:00,688.42,688.42,687.71,687.71,500.0,688.42,688.42,687.71,687.71,500.0
2023-04-04 13:50:00,688.55,688.67,688.05,688.67,310.0,688.55,688.67,688.05,688.67,310.0
2023-04-04 13:55:00,688.67,689.38,688.67,689.38,200.0,688.67,689.38,688.67,689.38,200.0
2023-04-04 14:00:00,689.04,690.0,689.04,689.38,400.0,689.04,690.0,689.04,689.38,400.0
2023-04-04 14:05:00,689.38,689.83,689.38,689.83,200.0,689.38,689.83,689.38,689.83,200.0
2023-04-04 14:10:00,689.82,689.99,689.53,689.82,700.0,689.82,689.99,689.53,689.82,700.0
2023-04-04 14:15:00,689.83,689.83,689.29,689.45,1290.0,689.83,689.83,689.29,689.45,1290.0
2023-04-04 14:20:00,689.49,689.69,688.61,688.61,2603.0,689.49,689.69,688.61,688.61,2603.0
2023-04-04 14:25:00,687.21,687.21,687.21,687.21,100.0,687.21,687.21,687.21,687.21,100.0
2023-04-04 14:30:00,686.49,687.0,686.31,686.63,1294.0,686.49,687.0,686.31,686.63,1294.0
2023-04-04 14:35:00,687.37,687.49,686.63,687.15,1000.0,687.37,687.49,686.63,687.15,1000.0
2023-04-04 14:40:00,687.23,687.6,687.23,687.46,300.0,687.23,687.6,687.23,687.46,300.0
2023-04-04 14:45:00,687.45,687.84,687.45,687.84,200.0,687.45,687.84,687.45,687.84,200.0
2023-04-04 14:50:00,687.44,687.86,687.16,687.52,1105.0,687.44,687.86,687.16,687.52,1105.0
2023-04-04 14:55:00,687.17,687.17,685.28,685.28,1662.0,687.17,687.17,685.28,685.28,1662.0
2023-04-04 15:00:00,685.43,686.76,685.42,686.3,500.0,685.43,686.76,685.42,686.3,500.0
2023-04-04 15:05:00,686.91,687.34,686.57,687.34,548.0,686.91,687.34,686.57,687.34,548.0
2023-04-04 15:10:00,686.84,687.1,686.47,687.1,500.0,686.84,687.1,686.47,687.1,500.0
2023-04-04 15:15:00,687.6,688.58,687.11,688.58,1000.0,687.6,688.58,687.11,688.58,1000.0
2023-04-04 15:20:00,689.1,689.57,689.09,689.47,500.0,689.1,689.57,689.09,689.47,500.0
2023-04-04 15:25:00,689.1,689.1,687.24,687.67,4385.0,689.1,689.1,687.24,687.67,4385.0
2023-04-04 15:30:00,687.62,687.92,687.43,687.43,1100.0,687.62,687.92,687.43,687.43,1100.0
2023-04-04 15:35:00,687.43,687.43,686.66,687.34,1700.0,687.43,687.43,686.66,687.34,1700.0
2023-04-04 15:40:00,687.5,687.6,686.8,686.8,800.0,687.5,687.6,686.8,686.8,800.0
2023-04-04 15:45:00,686.4,686.84,685.26,685.93,2250.0,686.4,686.84,685.26,685.93,2250.0
2023-04-04 15:50:00,685.32,686.53,684.96,686.53,5292.0,685.32,686.53,684.96,686.53,5292.0
2023-04-04 15:55:00,686.96,689.9,686.9,689.68,18990.0,686.96,689.9,686.9,689.68,18990.0
2023-04-05 09:30:00,687.53,693.41,687.53,693.41,1279.0,687.53,693.41,687.53,693.41,1279.0
2023-04-05 09:35:00,693.41,693.41,693.41,693.41,0.0,693.41,693.41,693.41,693.41,0.0
2023-04-05 09:40:00,685.03,685.03,685.03,685.03,100.0,685.03,685.03,685.03,685.03,100.0
2023-04-05 09:45:00,685.63,685.63,685.63,685.63,100.0,685.63,685.63,685.63,685.63,100.0
2023-04-05 09:50:00,685.99,686.2,685.52,685.52,300.0,685.99,686.2,685.52,685.52,300.0
2023-04-05 09:55:00,685.0,685.0,685.0,685.0,100.0,685.0,685.0,685.0,685.0,100.0
2023-04-05 10:00:00,685.94,685.94,682.83,682.83,200.0,685.94,685.94,682.83,682.83,200.0
2023-04-05 10:05:00,683.53,684.88,682.75,684.88,1000.0,683.53,684.88,682.75,684.88,1000.0
2023-04-05 10:10:00,684.88,684.88,684.88,684.88,0.0,684.88,684.88,684.88,684.88,0.0
2023-04-05 10:15:00,684.88,684.88,684.88,684.88,0.0,684.88,684.88,684.88,684.88,0.0
2023-04-05 10:20:00,684.72,684.77,684.72,684.75,300.0,684.72,684.77,684.72,684.75,300.0
2023-04-05 10:25:00,683.86,683.86,682.54,682.85,402.0,683.86,683.86,682.54,682.85,402.0
2023-04-05 10:30:00,683.73,683.73,683.73,683.73,100.0,683.73,683.73,683.73,683.73,100.0
2023-04-05 10:35:00,683.87,683.87,683.87,683.87,100.0,683.87,683.87,683.87,683.87,100.0
2023-04-05 10:40:00,683.69,683.69,683.69,683.69,100.0,683.69,683.69,683.69,683.69,100.0
2023-04-05 10:45:00,681.64,681.64,680.99,680.99,200.0,681.64,681.64,680.99,680.99,200.0
2023-04-05 10:50:00,680.7,680.7,680.1,680.69,400.0,680.7,680.7,680.1,680.69,400.0
2023-04-05 10:55:00,681.54,681.54,681.16,681.17,201.0,681.54,681.54,681.16,681.17,201.0
2023-04-05 11:00:00,681.17,681.22,680.24,680.25,1000.0,681.17,681.22,680.24,680.25,1000.0
2023-04-05 11:05:00,681.31,681.31,680.61,680.61,200.0,681.31,681.31,680.61,680.61,200.0
2023-04-05 11:10:00,681.69,682.29,681.69,682.29,402.0,681.69,682.29,681.69,682.29,402.0
2023-04-05 11:15:00,682.63,682.63,682.63,682.63,100.0,682.63,682.63,682.63,682.63,100.0
2023-04-05 11:20:00,682.63,682.63,682.63,682.63,0.0,682.63,682.63,682.63,682.63,0.0
2023-04-05 11:25:00,682.41,682.41,682.23,682.23,304.0,682.41,682.41,682.23,682.23,304.0
2023-04-05 11:30:00,682.23,682.23,682.23,682.23,0.0,682.23,682.23,682.23,682.23,0.0
2023-04-05 11:35:00,682.29,682.29,682.28,682.29,100.0,682.29,682.29,682.28,682.29,100.0
2023-04-05 11:40:00,682.74,682.75,682.74,682.74,321.0,682.74,682.75,682.74,682.74,321.0
2023-04-05 11:45:00,682.4,682.65,682.08,682.08,701.0,682.4,682.65,682.08,682.08,701.0
2023-04-05 11:50:00,682.08,682.17,681.45,681.45,632.0,682.08,682.17,681.45,681.45,632.0
2023-04-05 11:55:00,681.37,681.73,681.37,681.5,400.0,681.37,681.73,681.37,681.5,400.0
2023-04-05 12:00:00,680.38,680.38,680.37,680.38,100.0,680.38,680.38,680.37,680.38,100.0
2023-04-05 12:05:00,680.38,680.38,680.38,680.38,0.0,680.38,680.38,680.38,680.38,0.0
2023-04-05 12:10:00,679.93,679.93,679.31,679.31,200.0,679.93,679.93,679.31,679.31,200.0
2023-04-05 12:15:00,679.31,679.31,679.31,679.31,0.0,679.31,679.31,679.31,679.31,0.0
2023-04-05 12:20:00,679.94,679.94,679.93,679.94,100.0,679.94,679.94,679.93,679.94,100.0
2023-04-05 12:25:00,678.49,679.07,678.49,679.07,201.0,678.49,679.07,678.49,679.07,201.0
2023-04-05 12:30:00,678.65,678.67,678.52,678.52,300.0,678.65,678.67,678.52,678.52,300.0
2023-04-05 12:35:00,678.53,679.16,678.53,679.1,400.0,678.53,679.16,678.53,679.1,400.0
2023-04-05 12:40:00,678.47,678.47,678.47,678.47,100.0,678.47,678.47,678.47,678.47,100.0
2023-04-05 12:45:00,678.47,678.47,678.33,678.33,200.0,678.47,678.47,678.33,678.33,200.0
2023-04-05 12:50:00,678.07,678.29,678.07,678.29,200.0,678.07,678.29,678.07,678.29,200.0
2023-04-05 12:55:00,678.29,678.29,678.29,678.29,0.0,678.29,678.29,678.29,678.29,0.0
2023-04-05 13:00:00,678.16,678.16,677.78,677.79,374.0,678.16,678.16,677.78,677.79,374.0
2023-04-05 13:05:00,677.79,677.79,677.79,677.79,0.0,677.79,677.79,677.79,677.79,0.0
2023-04-05 13:10:00,677.61,677.61,677.61,677.61,100.0,677.61,677.61,677.61,677.61,100.0
2023-04-05 13:15:00,677.61,677.61,677.61,677.61,0.0,677.61,677.61,677.61,677.61,0.0
2023-04-05 13:20:00,677.61,677.61,677.61,677.61,0.0,677.61,677.61,677.61,677.61,0.0
2023-04-05 13:25:00,677.61,677.61,677.61,677.61,0.0,677.61,677.61,677.61,677.61,0.0
2023-04-05 13:30:00,677.61,677.61,677.61,677.61,0.0,677.61,677.61,677.61,677.61,0.0
2023-04-05 13:35:00,677.67,677.67,677.61,677.61,200.0,677.67,677.67,677.61,677.61,200.0
2023-04-05 13:40:00,677.5,677.85,677.16,677.8,1800.0,677.5,677.85,677.16,677.8,1800.0
2023-04-05 13:45:00,677.87,678.03,677.85,678.02,700.0,677.87,678.03,677.85,678.02,700.0
2023-04-05 13:50:00,678.42,679.53,678.42,679.53,400.0,678.42,679.53,678.42,679.53,400.0
2023-04-05 13:55:00,679.53,679.53,679.53,679.53,0.0,679.53,679.53,679.53,679.53,0.0
2023-04-05 14:00:00,679.49,680.19,679.49,680.18,400.0,679.49,680.19,679.49,680.18,400.0
2023-04-05 14:05:00,680.75,680.86,680.75,680.86,200.0,680.75,680.86,680.75,680.86,200.0
2023-04-05 14:10:00,680.49,680.49,679.95,679.96,300.0,680.49,680.49,679.95,679.96,300.0
2023-04-05 14:15:00,679.72,679.72,679.72,679.72,100.0,679.72,679.72,679.72,679.72,100.0
2023-04-05 14:20:00,679.85,679.85,679.84,679.85,100.0,679.85,679.85,679.84,679.85,100.0
2023-04-05 14:25:00,679.85,679.85,679.85,679.85,0.0,679.85,679.85,679.85,679.85,0.0
2023-04-05 14:30:00,680.68,682.44,680.33,681.7,2800.0,680.68,682.44,680.33,681.7,2800.0
2023-04-05 14:35:00,681.7,681.7,681.7,681.7,0.0,681.7,681.7,681.7,681.7,0.0
2023-04-05 14:40:00,680.97,680.97,680.97,680.97,100.0,680.97,680.97,680.97,680.97,100.0
2023-04-05 14:45:00,680.76,680.76,680.76,680.76,100.0,680.76,680.76,680.76,680.76,100.0
2023-04-05 14:50:00,680.76,680.76,680.76,680.76,0.0,680.76,680.76,680.76,680.76,0.0
2023-04-05 14:55:00,680.76,680.76,680.76,680.76,0.0,680.76,680.76,680.76,680.76,0.0
2023-04-05 15:00:00,680.42,681.0,680.28,680.32,800.0,680.42,681.0,680.28,680.32,800.0
2023-04-05 15:05:00,680.32,680.32,680.32,680.32,0.0,680.32,680.32,680.32,680.32,0.0
2023-04-05 15:10:00,680.32,680.32,680.32,680.32,0.0,680.32,680.32,680.32,680.32,0.0
2023-04-05 15:15:00,680.32,680.32,680.32,680.32,0.0,680.32,680.32,680.32,680.32,0.0
2023-04-05 15:20:00,678.78,678.81,678.78,678.81,200.0,678.78,678.81,678.78,678.81,200.0
2023-04-05 15:25:00,679.86,679.86,679.86,679.86,100.0,679.86,679.86,679.86,679.86,100.0
2023-04-05 15:30:00,679.86,679.86,679.86,679.86,0.0,679.86,679.86,679.86,679.86,0.0
2023-04-05 15:35:00,679.33,679.81,679.17,679.51,532.0,679.33,679.81,679.17,679.51,532.0
2023-04-05 15:40:00,679.54,679.54,679.53,679.54,100.0,679.54,679.54,679.53,679.54,100.0
2023-04-05 15:45:00,679.57,679.57,679.57,679.57,100.0,679.57,679.57,679.57,679.57,100.0
2023-04-05 15:50:00,678.87,679.31,678.12,678.4,1001.0,678.87,679.31,678.12,678.4,1001.0
2023-04-05 15:55:00,678.36,678.47,676.6,676.63,8507.0,678.36,678.47,676.6,676.63,8507.0
2023-04-06 09:30:00,671.3,672.13,671.3,672.13,1280.0,671.3,672.13,671.3,672.13,1280.0
2023-04-06 09:35:00,671.84,671.84,671.84,671.84,100.0,671.84,671.84,671.84,671.84,100.0
2023-04-06 09:40:00,671.84,671.84,671.84,671.84,0.0,671.84,671.84,671.84,671.84,0.0
2023-04-06 09:45:00,673.14,673.15,672.63,672.63,200.0,673.14,673.15,672.63,672.63,200.0
2023-04-06 09:50:00,673.17,673.26,672.53,673.26,500.0,673.17,673.26,672.53,673.26,500.0
2023-04-06 09:55:00,673.37,674.16,673.37,674.16,200.0,673.37,674.16,673.37,674.16,200.0
2023-04-06 10:00:00,674.83,676.62,674.83,676.62,300.0,674.83,676.62,674.83,676.62,300.0
2023-04-06 10:05:00,676.62,676.62,676.62,676.62,0.0,676.62,676.62,676.62,676.62,0.0
2023-04-06 10:10:00,675.38,677.0,675.38,676.04,300.0,675.38,677.0,675.38,676.04,300.0
2023-04-06 10:15:00,676.04,676.04,676.04,676.04,0.0,676.04,676.04,676.04,676.04,0.0
2023-04-06 10:20:00,676.04,676.04,676.04,676.04,0.0,676.04,676.04,676.04,676.04,0.0
2023-04-06 10:25:00,673.15,673.15,671.79,672.88,900.0,673.15,673.15,671.79,672.88,900.0
2023-04-06 10:30:00,672.06,672.06,672.06,672.06,100.0,672.06,672.06,672.06,672.06,100.0
2023-04-06 10:35:00,671.96,672.59,671.69,671.75,1300.0,671.96,672.59,671.69,671.75,1300.0
2023-04-06 10:40:00,671.07,671.07,669.34,669.95,925.0,671.07,671.07,669.34,669.95,925.0
2023-04-06 10:45:00,670.05,670.05,669.64,669.64,200.0,670.05,670.05,669.64,669.64,200.0
2023-04-06 10:50:00,669.64,669.64,669.64,669.64,0.0,669.64,669.64,669.64,669.64,0.0
2023-04-06 10:55:00,668.98,668.98,668.98,668.98,100.0,668.98,668.98,668.98,668.98,100.0
2023-04-06 11:00:00,669.74,670.75,669.39,669.92,700.0,669.74,670.75,669.39,669.92,700.0
2023-04-06 11:05:00,671.93,672.45,671.93,672.45,300.0,671.93,672.45,671.93,672.45,300.0
2023-04-06 11:10:00,672.86,672.86,672.86,672.86,100.0,672.86,672.86,672.86,672.86,100.0
2023-04-06 11:15:00,672.58,672.58,672.58,672.58,550.0,672.58,672.58,672.58,672.58,550.0
2023-04-06 11:20:00,672.58,672.58,672.58,672.58,0.0,672.58,672.58,672.58,672.58,0.0
2023-04-06 11:25:00,671.92,671.92,671.92,671.92,100.0,671.92,671.92,671.92,671.92,100.0
2023-04-06 11:30:00,671.92,671.92,671.92,671.92,0.0,671.92,671.92,671.92,671.92,0.0
2023-04-06 11:35:00,671.59,671.59,671.59,671.59,100.0,671.59,671.59,671.59,671.59,100.0
2023-04-06 11:40:00,670.82,670.82,670.82,670.82,100.0,670.82,670.82,670.82,670.82,100.0
2023-04-06 11:45:00,671.13,671.66,671.13,671.66,600.0,671.13,671.66,671.13,671.66,600.0
2023-04-06 11:50:00,670.75,670.75,670.75,670.75,300.0,670.75,670.75,670.75,670.75,300.0
2023-04-06 11:55:00,671.68,671.68,671.68,671.68,100.0,671.68,671.68,671.68,671.68,100.0
2023-04-06 12:00:00,672.85,672.88,672.85,672.88,300.0,672.85,672.88,672.85,672.88,300.0
2023-04-06 12:05:00,672.75,672.75,672.75,672.75,156.0,672.75,672.75,672.75,672.75,156.0
2023-04-06 12:10:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:15:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:20:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:25:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:30:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:35:00,675.11,675.11,675.11,675.11,100.0,675.11,675.11,675.11,675.11,100.0
2023-04-06 12:40:00,675.11,675.11,675.11,675.11,0.0,675.11,675.11,675.11,675.11,0.0
2023-04-06 12:45:00,674.32,674.32,674.22,674.23,600.0,674.32,674.32,674.22,674.23,600.0
2023-04-06 12:50:00,674.23,674.23,674.23,674.23,0.0,674.23,674.23,674.23,674.23,0.0
2023-04-06 12:55:00,674.23,674.23,674.23,674.23,0.0,674.23,674.23,674.23,674.23,0.0
2023-04-06 13:00:00,672.05,672.63,672.05,672.63,200.0,672.05,672.63,672.05,672.63,200.0
2023-04-06 13:05:00,673.21,673.21,673.21,673.21,100.0,673.21,673.21,673.21,673.21,100.0
2023-04-06 13:10:00,673.21,673.21,673.21,673.21,0.0,673.21,673.21,673.21,673.21,0.0
2023-04-06 13:15:00,672.7,673.31,672.6,672.6,972.0,672.7,673.31,672.6,672.6,972.0
2023-04-06 13:20:00,672.1,672.1,672.1,672.1,230.0,672.1,672.1,672.1,672.1,230.0
2023-04-06 13:25:00,671.72,672.77,671.72,672.77,250.0,671.72,672.77,671.72,672.77,250.0
2023-04-06 13:30:00,672.77,672.77,672.77,672.77,106.0,672.77,672.77,672.77,672.77,106.0
2023-04-06 13:35:00,673.31,673.31,672.71,672.86,400.0,673.31,673.31,672.71,672.86,400.0
2023-04-06 13:40:00,672.86,672.86,672.86,672.86,0.0,672.86,672.86,672.86,672.86,0.0
2023-04-06 13:45:00,672.25,672.38,672.25,672.38,200.0,672.25,672.38,672.25,672.38,200.0
2023-04-06 13:50:00,672.38,672.38,672.38,672.38,0.0,672.38,672.38,672.38,672.38,0.0
2023-04-06 13:55:00,672.55,672.55,672.54,672.55,1176.0,672.55,672.55,672.54,672.55,1176.0
2023-04-06 14:00:00,672.55,672.55,672.0,672.0,200.0,672.55,672.55,672.0,672.0,200.0
2023-04-06 14:05:00,672.0,672.0,672.0,672.0,0.0,672.0,672.0,672.0,672.0,0.0
2023-04-06 14:10:00,671.41,671.42,670.62,670.62,500.0,671.41,671.42,670.62,670.62,500.0
2023-04-06 14:15:00,672.29,672.29,672.29,672.29,239.0,672.29,672.29,672.29,672.29,239.0
2023-04-06 14:20:00,671.87,672.03,671.87,672.03,200.0,671.87,672.03,671.87,672.03,200.0
2023-04-06 14:25:00,672.03,672.03,672.03,672.03,0.0,672.03,672.03,672.03,672.03,0.0
2023-04-06 14:30:00,671.45,671.45,671.44,671.45,100.0,671.45,671.45,671.44,671.45,100.0
2023-04-06 14:35:00,671.45,671.45,671.45,671.45,0.0,671.45,671.45,671.45,671.45,0.0
2023-04-06 14:40:00,670.92,670.92,670.68,670.68,200.0,670.92,670.92,670.68,670.68,200.0
2023-04-06 14:45:00,670.68,670.68,670.68,670.68,0.0,670.68,670.68,670.68,670.68,0.0
2023-04-06 14:50:00,671.27,671.27,671.27,671.27,100.0,671.27,671.27,671.27,671.27,100.0
2023-04-06 14:55:00,670.87,671.09,670.35,671.09,700.0,670.87,671.09,670.35,671.09,700.0
2023-04-06 15:00:00,671.09,671.09,671.09,671.09,0.0,671.09,671.09,671.09,671.09,0.0
2023-04-06 15:05:00,672.02,672.02,671.62,671.62,600.0,672.02,672.02,671.62,671.62,600.0
2023-04-06 15:10:00,671.14,671.38,670.92,671.09,744.0,671.14,671.38,670.92,671.09,744.0
2023-04-06 15:15:00,670.94,670.94,670.42,670.42,700.0,670.94,670.94,670.42,670.42,700.0
2023-04-06 15:20:00,670.44,670.59,669.82,669.93,1164.0,670.44,670.59,669.82,669.93,1164.0
2023-04-06 15:25:00,669.51,670.63,669.51,670.63,200.0,669.51,670.63,669.51,670.63,200.0
2023-04-06 15:30:00,671.21,672.2,671.12,671.95,900.0,671.21,672.2,671.12,671.95,900.0
2023-04-06 15:35:00,672.57,672.57,672.56,672.57,100.0,672.57,672.57,672.56,672.57,100.0
2023-04-06 15:40:00,672.14,673.03,672.14,673.03,600.0,672.14,673.03,672.14,673.03,600.0
2023-04-06 15:45:00,673.28,673.78,673.28,673.52,1223.0,673.28,673.78,673.28,673.52,1223.0
2023-04-06 15:50:00,673.2,673.41,672.05,672.29,2306.0,673.2,673.41,672.05,672.29,2306.0
2023-04-06 15:55:00,672.32,672.91,672.09,672.54,5372.0,672.32,672.91,672.09,672.54,5372.0
2023-04-10 09:30:00,668.12,668.12,668.12,668.12,1155.0,668.12,668.12,668.12,668.12,1155.0
2023-04-10 09:35:00,667.33,667.33,667.33,667.33,186.0,667.33,667.33,667.33,667.33,186.0
2023-04-10 09:40:00,670.37,670.93,670.37,670.93,300.0,670.37,670.93,670.37,670.93,300.0
2023-04-10 09:45:00,670.58,670.58,670.57,670.58,100.0,670.58,670.58,670.57,670.58,100.0
2023-04-10 09:50:00,667.46,668.17,667.46,668.17,200.0,667.46,668.17,667.46,668.17,200.0
2023-04-10 09:55:00,666.45,666.45,664.63,664.64,400.0,666.45,666.45,664.63,664.64,400.0
2023-04-10 10:00:00,664.64,664.94,664.64,664.94,300.0,664.64,664.94,664.64,664.94,300.0
2023-04-10 10:05:00,665.77,665.89,664.73,664.96,700.0,665.77,665.89,664.73,664.96,700.0
2023-04-10 10:10:00,664.41,664.44,664.41,664.44,400.0,664.41,664.44,664.41,664.44,400.0
2023-04-10 10:15:00,665.32,666.19,665.01,665.82,1000.0,665.32,666.19,665.01,665.82,1000.0
2023-04-10 10:20:00,666.5,666.5,666.5,666.5,100.0,666.5,666.5,666.5,666.5,100.0
2023-04-10 10:25:00,665.36,665.93,665.36,665.93,300.0,665.36,665.93,665.36,665.93,300.0
2023-04-10 10:30:00,666.95,666.95,666.95,666.95,100.0,666.95,666.95,666.95,666.95,100.0
2023-04-10 10:35:00,666.95,666.95,666.95,666.95,0.0,666.95,666.95,666.95,666.95,0.0
2023-04-10 10:40:00,669.05,669.05,669.05,669.05,100.0,669.05,669.05,669.05,669.05,100.0
2023-04-10 10:45:00,670.6,670.6,670.59,670.6,100.0,670.6,670.6,670.59,670.6,100.0
2023-04-10 10:50:00,671.09,672.22,671.09,672.22,200.0,671.09,672.22,671.09,672.22,200.0
2023-04-10 10:55:00,672.22,672.22,672.22,672.22,0.0,672.22,672.22,672.22,672.22,0.0
2023-04-10 11:00:00,672.22,672.22,672.22,672.22,0.0,672.22,672.22,672.22,672.22,0.0
2023-04-10 11:05:00,672.67,673.72,672.67,673.72,619.0,672.67,673.72,672.67,673.72,619.0
2023-04-10 11:10:00,673.72,673.72,673.72,673.72,0.0,673.72,673.72,673.72,673.72,0.0
2023-04-10 11:15:00,673.99,675.1,673.99,674.17,503.0,673.99,675.1,673.99,674.17,503.0
2023-04-10 11:20:00,673.45,673.45,673.36,673.37,210.0,673.45,673.45,673.36,673.37,210.0
2023-04-10 11:25:00,673.37,673.37,673.37,673.37,0.0,673.37,673.37,673.37,673.37,0.0
2023-04-10 11:30:00,674.23,674.23,674.05,674.05,200.0,674.23,674.23,674.05,674.05,200.0
2023-04-10 11:35:00,673.03,673.03,673.03,673.03,100.0,673.03,673.03,673.03,673.03,100.0
2023-04-10 11:40:00,673.03,673.03,673.03,673.03,0.0,673.03,673.03,673.03,673.03,0.0
2023-04-10 11:45:00,673.03,673.03,673.03,673.03,0.0,673.03,673.03,673.03,673.03,0.0
2023-04-10 11:50:00,673.03,673.03,673.03,673.03,0.0,673.03,673.03,673.03,673.03,0.0
2023-04-10 11:55:00,671.88,671.88,671.88,671.88,800.0,671.88,671.88,671.88,671.88,800.0
2023-04-10 12:00:00,672.3,672.3,672.17,672.17,210.0,672.3,672.3,672.17,672.17,210.0
2023-04-10 12:05:00,672.17,672.17,672.17,672.17,0.0,672.17,672.17,672.17,672.17,0.0
2023-04-10 12:10:00,671.75,671.75,671.74,671.75,693.0,671.75,671.75,671.74,671.75,693.0
2023-04-10 12:15:00,671.73,671.73,671.72,671.73,106.0,671.73,671.73,671.72,671.73,106.0
2023-04-10 12:20:00,671.73,671.73,671.73,671.73,0.0,671.73,671.73,671.73,671.73,0.0
2023-04-10 12:25:00,671.73,671.73,671.73,671.73,0.0,671.73,671.73,671.73,671.73,0.0
2023-04-10 12:30:00,672.31,672.72,672.31,672.47,501.0,672.31,672.72,672.31,672.47,501.0
2023-04-10 12:35:00,672.88,674.13,672.7,674.13,600.0,672.88,674.13,672.7,674.13,600.0
2023-04-10 12:40:00,674.13,674.13,674.13,674.13,0.0,674.13,674.13,674.13,674.13,0.0
2023-04-10 12:45:00,674.37,674.37,674.37,674.37,200.0,674.37,674.37,674.37,674.37,200.0
2023-04-10 12:50:00,674.37,674.37,674.37,674.37,0.0,674.37,674.37,674.37,674.37,0.0
2023-04-10 12:55:00,674.37,674.37,674.37,674.37,0.0,674.37,674.37,674.37,674.37,0.0
2023-04-10 13:00:00,674.37,674.37,674.37,674.37,0.0,674.37,674.37,674.37,674.37,0.0
2023-04-10 13:05:00,674.76,674.85,674.76,674.85,200.0,674.76,674.85,674.76,674.85,200.0
2023-04-10 13:10:00,674.77,674.85,674.76,674.85,401.0,674.77,674.85,674.76,674.85,401.0
2023-04-10 13:15:00,674.86,674.86,674.85,674.86,555.0,674.86,674.86,674.85,674.86,555.0
2023-04-10 13:20:00,674.87,674.87,674.86,674.87,100.0,674.87,674.87,674.86,674.87,100.0
2023-04-10 13:25:00,674.97,675.41,674.96,675.41,200.0,674.97,675.41,674.96,675.41,200.0
2023-04-10 13:30:00,675.0,675.41,674.98,674.98,1455.0,675.0,675.41,674.98,674.98,1455.0
2023-04-10 13:35:00,675.35,675.35,675.35,675.35,100.0,675.35,675.35,675.35,675.35,100.0
2023-04-10 13:40:00,675.0,676.16,674.9,676.16,1501.0,675.0,676.16,674.9,676.16,1501.0
2023-04-10 13:45:00,676.82,676.82,676.82,676.82,100.0,676.82,676.82,676.82,676.82,100.0
2023-04-10 13:50:00,676.82,676.82,676.82,676.82,0.0,676.82,676.82,676.82,676.82,0.0
2023-04-10 13:55:00,676.82,676.82,676.82,676.82,0.0,676.82,676.82,676.82,676.82,0.0
2023-04-10 14:00:00,676.07,676.07,676.07,676.07,100.0,676.07,676.07,676.07,676.07,100.0
2023-04-10 14:05:00,677.26,677.27,676.64,676.64,511.0,677.26,677.27,676.64,676.64,511.0
2023-04-10 14:10:00,676.64,676.64,676.64,676.64,0.0,676.64,676.64,676.64,676.64,0.0
2023-04-10 14:15:00,676.66,676.67,676.09,676.09,500.0,676.66,676.67,676.09,676.09,500.0
2023-04-10 14:20:00,676.6,676.6,676.6,676.6,100.0,676.6,676.6,676.6,676.6,100.0
2023-04-10 14:25:00,675.97,675.97,675.77,675.77,200.0,675.97,675.97,675.77,675.77,200.0
2023-04-10 14:30:00,676.38,676.39,675.93,675.93,200.0,676.38,676.39,675.93,675.93,200.0
2023-04-10 14:35:00,675.93,675.93,675.93,675.93,0.0,675.93,675.93,675.93,675.93,0.0
2023-04-10 14:40:00,675.93,675.93,675.93,675.93,0.0,675.93,675.93,675.93,675.93,0.0
2023-04-10 14:45:00,675.93,675.93,675.93,675.93,0.0,675.93,675.93,675.93,675.93,0.0
2023-04-10 14:50:00,675.93,675.93,675.93,675.93,0.0,675.93,675.93,675.93,675.93,0.0
2023-04-10 14:55:00,676.26,676.91,676.26,676.73,1078.0,676.26,676.91,676.26,676.73,1078.0
2023-04-10 15:00:00,676.69,676.69,676.57,676.57,200.0,676.69,676.69,676.57,676.57,200.0
2023-04-10 15:05:00,675.96,676.22,675.96,676.22,384.0,675.96,676.22,675.96,676.22,384.0
2023-04-10 15:10:00,677.37,677.37,676.88,676.88,200.0,677.37,677.37,676.88,676.88,200.0
2023-04-10 15:15:00,677.37,677.37,677.25,677.25,444.0,677.37,677.37,677.25,677.25,444.0
2023-04-10 15:20:00,677.25,677.25,677.25,677.25,0.0,677.25,677.25,677.25,677.25,0.0
2023-04-10 15:25:00,678.19,678.19,678.19,678.19,100.0,678.19,678.19,678.19,678.19,100.0
2023-04-10 15:30:00,677.88,678.5,677.83,678.5,1603.0,677.88,678.5,677.83,678.5,1603.0
2023-04-10 15:35:00,678.68,678.68,677.9,678.41,853.0,678.68,678.68,677.9,678.41,853.0
2023-04-10 15:40:00,678.71,678.78,678.71,678.78,300.0,678.71,678.78,678.71,678.78,300.0
2023-04-10 15:45:00,678.33,678.99,678.32,678.99,300.0,678.33,678.99,678.32,678.99,300.0
2023-04-10 15:50:00,680.11,680.19,679.06,679.76,1722.0,680.11,680.19,679.06,679.76,1722.0
2023-04-10 15:55:00,679.74,680.11,679.58,679.86,2770.0,679.74,680.11,679.58,679.86,2770.0
2023-04-11 09:30:00,678.54,678.54,678.54,678.54,1254.0,678.54,678.54,678.54,678.54,1254.0
2023-04-11 09:35:00,678.54,678.54,678.54,678.54,0.0,678.54,678.54,678.54,678.54,0.0
2023-04-11 09:40:00,682.1,684.25,682.1,684.25,300.0,682.1,684.25,682.1,684.25,300.0
2023-04-11 09:45:00,686.22,686.22,685.59,685.6,200.0,686.22,686.22,685.59,685.6,200.0
2023-04-11 09:50:00,685.6,685.6,685.59,685.6,300.0,685.6,685.6,685.59,685.6,300.0
2023-04-11 09:55:00,686.04,686.04,686.04,686.04,200.0,686.04,686.04,686.04,686.04,200.0
2023-04-11 10:00:00,687.03,688.3,686.84,688.3,615.0,687.03,688.3,686.84,688.3,615.0
2023-04-11 10:05:00,688.2,688.39,687.08,687.08,1200.0,688.2,688.39,687.08,687.08,1200.0
2023-04-11 10:10:00,687.66,687.76,686.14,686.5,1050.0,687.66,687.76,686.14,686.5,1050.0
2023-04-11 10:15:00,686.3,686.3,686.3,686.3,100.0,686.3,686.3,686.3,686.3,100.0
2023-04-11 10:20:00,686.26,686.43,686.25,686.43,400.0,686.26,686.43,686.25,686.43,400.0
2023-04-11 10:25:00,686.33,686.33,686.33,686.33,100.0,686.33,686.33,686.33,686.33,100.0
2023-04-11 10:30:00,686.05,686.05,684.84,684.84,446.0,686.05,686.05,684.84,684.84,446.0
2023-04-11 10:35:00,683.88,683.88,683.8,683.8,300.0,683.88,683.88,683.8,683.8,300.0
2023-04-11 10:40:00,683.8,683.8,683.8,683.8,0.0,683.8,683.8,683.8,683.8,0.0
2023-04-11 10:45:00,683.35,683.35,683.35,683.35,110.0,683.35,683.35,683.35,683.35,110.0
2023-04-11 10:50:00,683.46,683.46,683.46,683.46,100.0,683.46,683.46,683.46,683.46,100.0
2023-04-11 10:55:00,683.46,683.46,683.46,683.46,0.0,683.46,683.46,683.46,683.46,0.0
2023-04-11 11:00:00,683.46,683.46,683.46,683.46,0.0,683.46,683.46,683.46,683.46,0.0
2023-04-11 11:05:00,683.46,683.46,683.46,683.46,0.0,683.46,683.46,683.46,683.46,0.0
2023-04-11 11:10:00,681.31,681.31,680.84,680.84,200.0,681.31,681.31,680.84,680.84,200.0
2023-04-11 11:15:00,680.84,680.84,680.84,680.84,0.0,680.84,680.84,680.84,680.84,0.0
2023-04-11 11:20:00,681.54,681.55,679.83,679.83,968.0,681.54,681.55,679.83,679.83,968.0
2023-04-11 11:25:00,676.85,677.03,676.84,676.84,900.0,676.85,677.03,676.84,676.84,900.0
2023-04-11 11:30:00,677.33,678.13,676.03,677.53,1161.0,677.33,678.13,676.03,677.53,1161.0
2023-04-11 11:35:00,677.53,677.53,677.53,677.53,0.0,677.53,677.53,677.53,677.53,0.0
2023-04-11 11:40:00,677.16,678.83,677.07,677.07,1490.0,677.16,678.83,677.07,677.07,1490.0
2023-04-11 11:45:00,676.1,676.1,675.37,675.37,200.0,676.1,676.1,675.37,675.37,200.0
2023-04-11 11:50:00,675.65,676.91,675.65,676.21,1400.0,675.65,676.91,675.65,676.21,1400.0
2023-04-11 11:55:00,676.69,677.58,675.73,677.58,1148.0,676.69,677.58,675.73,677.58,1148.0
2023-04-11 12:00:00,678.3,678.53,677.6,677.86,833.0,678.3,678.53,677.6,677.86,833.0
2023-04-11 12:05:00,676.28,677.4,676.28,677.05,600.0,676.28,677.4,676.28,677.05,600.0
2023-04-11 12:10:00,677.61,677.84,676.36,677.11,848.0,677.61,677.84,676.36,677.11,848.0
2023-04-11 12:15:00,676.67,678.05,676.67,678.05,2024.0,676.67,678.05,676.67,678.05,2024.0
2023-04-11 12:20:00,677.91,678.66,677.79,677.79,600.0,677.91,678.66,677.79,677.79,600.0
2023-04-11 12:25:00,676.35,676.35,676.35,676.35,100.0,676.35,676.35,676.35,676.35,100.0
2023-04-11 12:30:00,677.06,677.06,677.06,677.06,100.0,677.06,677.06,677.06,677.06,100.0
2023-04-11 12:35:00,677.54,677.54,675.81,676.37,608.0,677.54,677.54,675.81,676.37,608.0
2023-04-11 12:40:00,676.85,679.15,676.81,678.5,2100.0,676.85,679.15,676.81,678.5,2100.0
2023-04-11 12:45:00,678.59,678.59,677.59,677.59,548.0,678.59,678.59,677.59,677.59,548.0
2023-04-11 12:50:00,677.19,678.86,677.19,678.69,1100.0,677.19,678.86,677.19,678.69,1100.0
2023-04-11 12:55:00,678.52,679.54,678.52,679.54,800.0,678.52,679.54,678.52,679.54,800.0
2023-04-11 13:00:00,679.32,679.32,678.68,678.68,200.0,679.32,679.32,678.68,678.68,200.0
2023-04-11 13:05:00,679.79,679.92,679.43,679.43,800.0,679.79,679.92,679.43,679.43,800.0
2023-04-11 13:10:00,678.05,678.05,677.34,678.01,400.0,678.05,678.05,677.34,678.01,400.0
2023-04-11 13:15:00,677.73,677.76,677.73,677.76,200.0,677.73,677.76,677.73,677.76,200.0
2023-04-11 13:20:00,678.19,679.46,677.67,679.46,2006.0,678.19,679.46,677.67,679.46,2006.0
2023-04-11 13:25:00,680.15,680.15,678.93,678.93,200.0,680.15,680.15,678.93,678.93,200.0
2023-04-11 13:30:00,678.93,678.93,678.93,678.93,0.0,678.93,678.93,678.93,678.93,0.0
2023-04-11 13:35:00,679.23,679.23,679.22,679.23,100.0,679.23,679.23,679.22,679.23,100.0
2023-04-11 13:40:00,678.8,679.74,678.8,679.44,1200.0,678.8,679.74,678.8,679.44,1200.0
2023-04-11 13:45:00,679.44,679.44,678.64,678.73,900.0,679.44,679.44,678.64,678.73,900.0
2023-04-11 13:50:00,679.04,679.41,679.04,679.15,400.0,679.04,679.41,679.04,679.15,400.0
2023-04-11 13:55:00,679.16,679.68,678.63,679.21,1602.0,679.16,679.68,678.63,679.21,1602.0
2023-04-11 14:00:00,679.54,679.55,679.34,679.34,300.0,679.54,679.55,679.34,679.34,300.0
2023-04-11 14:05:00,679.5,680.16,679.49,679.88,900.0,679.5,680.16,679.49,679.88,900.0
2023-04-11 14:10:00,679.67,679.67,679.59,679.59,400.0,679.67,679.67,679.59,679.59,400.0
2023-04-11 14:15:00,679.62,679.62,679.61,679.62,100.0,679.62,679.62,679.61,679.62,100.0
2023-04-11 14:20:00,679.69,679.69,679.44,679.44,300.0,679.69,679.69,679.44,679.44,300.0
2023-04-11 14:25:00,679.44,679.44,679.44,679.44,0.0,679.44,679.44,679.44,679.44,0.0
2023-04-11 14:30:00,678.7,679.92,678.6,679.41,1300.0,678.7,679.92,678.6,679.41,1300.0
2023-04-11 14:35:00,679.47,680.14,679.37,680.13,600.0,679.47,680.14,679.37,680.13,600.0
2023-04-11 14:40:00,680.1,680.21,679.6,680.21,900.0,680.1,680.21,679.6,680.21,900.0
2023-04-11 14:45:00,680.0,680.0,679.78,679.8,1670.0,680.0,680.0,679.78,679.8,1670.0
2023-04-11 14:50:00,679.8,680.22,679.8,680.22,562.0,679.8,680.22,679.8,680.22,562.0
2023-04-11 14:55:00,680.14,680.36,680.1,680.11,500.0,680.14,680.36,680.1,680.11,500.0
2023-04-11 15:00:00,680.0,680.59,680.0,680.06,700.0,680.0,680.59,680.0,680.06,700.0
2023-04-11 15:05:00,680.0,680.83,679.86,679.9,1600.0,680.0,680.83,679.86,679.9,1600.0
2023-04-11 15:10:00,679.89,680.56,679.89,680.56,800.0,679.89,680.56,679.89,680.56,800.0
2023-04-11 15:15:00,680.62,681.04,680.59,680.61,1318.0,680.62,681.04,680.59,680.61,1318.0
2023-04-11 15:20:00,680.49,681.33,680.48,681.28,1500.0,680.49,681.33,680.48,681.28,1500.0
2023-04-11 15:25:00,680.87,680.87,680.65,680.65,300.0,680.87,680.87,680.65,680.65,300.0
2023-04-11 15:30:00,680.9,681.06,680.69,681.01,800.0,680.9,681.06,680.69,681.01,800.0
2023-04-11 15:35:00,680.97,680.97,679.66,679.66,1300.0,680.97,680.97,679.66,679.66,1300.0
2023-04-11 15:40:00,679.88,679.88,679.55,679.76,1720.0,679.88,679.88,679.55,679.76,1720.0
2023-04-11 15:45:00,679.56,679.56,678.84,679.23,1396.0,679.56,679.56,678.84,679.23,1396.0
2023-04-11 15:50:00,678.88,678.97,677.15,678.4,3945.0,678.88,678.97,677.15,678.4,3945.0
2023-04-11 15:55:00,678.03,679.4,677.89,678.81,8892.0,678.03,679.4,677.89,678.81,8892.0
2023-04-12 09:30:00,682.33,682.33,682.33,682.33,779.0,682.33,682.33,682.33,682.33,779.0
2023-04-12 09:35:00,682.33,682.33,682.33,682.33,0.0,682.33,682.33,682.33,682.33,0.0
2023-04-12 09:40:00,683.26,683.26,683.26,683.26,200.0,683.26,683.26,683.26,683.26,200.0
2023-04-12 09:45:00,683.26,683.26,683.26,683.26,0.0,683.26,683.26,683.26,683.26,0.0
2023-04-12 09:50:00,682.74,685.0,682.73,685.0,800.0,682.74,685.0,682.73,685.0,800.0
2023-04-12 09:55:00,686.4,686.4,685.23,685.24,200.0,686.4,686.4,685.23,685.24,200.0
2023-04-12 10:00:00,687.39,687.39,687.3,687.3,200.0,687.39,687.39,687.3,687.3,200.0
2023-04-12 10:05:00,688.36,689.91,688.36,689.91,1487.0,688.36,689.91,688.36,689.91,1487.0
2023-04-12 10:10:00,688.49,688.49,688.49,688.49,100.0,688.49,688.49,688.49,688.49,100.0
2023-04-12 10:15:00,688.91,688.91,688.43,688.43,264.0,688.91,688.91,688.43,688.43,264.0
2023-04-12 10:20:00,688.88,689.08,688.88,689.08,226.0,688.88,689.08,688.88,689.08,226.0
2023-04-12 10:25:00,688.06,688.92,688.06,688.92,402.0,688.06,688.92,688.06,688.92,402.0
2023-04-12 10:30:00,690.11,690.11,689.88,689.88,327.0,690.11,690.11,689.88,689.88,327.0
2023-04-12 10:35:00,689.88,689.88,689.88,689.88,0.0,689.88,689.88,689.88,689.88,0.0
2023-04-12 10:40:00,689.88,689.88,689.88,689.88,0.0,689.88,689.88,689.88,689.88,0.0
2023-04-12 10:45:00,689.88,689.88,689.88,689.88,0.0,689.88,689.88,689.88,689.88,0.0
2023-04-12 10:50:00,689.31,689.31,689.31,689.31,100.0,689.31,689.31,689.31,689.31,100.0
2023-04-12 10:55:00,687.76,687.76,687.0,687.0,338.0,687.76,687.76,687.0,687.0,338.0
2023-04-12 11:00:00,687.1,687.1,686.57,686.57,200.0,687.1,687.1,686.57,686.57,200.0
2023-04-12 11:05:00,686.57,686.57,686.57,686.57,0.0,686.57,686.57,686.57,686.57,0.0
2023-04-12 11:10:00,684.97,684.97,683.89,683.89,200.0,684.97,684.97,683.89,683.89,200.0
2023-04-12 11:15:00,685.59,685.9,685.5,685.5,600.0,685.59,685.9,685.5,685.5,600.0
2023-04-12 11:20:00,686.05,686.8,686.05,686.79,400.0,686.05,686.8,686.05,686.79,400.0
2023-04-12 11:25:00,687.48,687.64,687.48,687.63,300.0,687.48,687.64,687.48,687.63,300.0
2023-04-12 11:30:00,686.48,686.75,686.48,686.75,200.0,686.48,686.75,686.48,686.75,200.0
2023-04-12 11:35:00,686.75,686.75,686.75,686.75,0.0,686.75,686.75,686.75,686.75,0.0
2023-04-12 11:40:00,686.75,686.75,686.75,686.75,0.0,686.75,686.75,686.75,686.75,0.0
2023-04-12 11:45:00,686.75,686.75,686.75,686.75,0.0,686.75,686.75,686.75,686.75,0.0
2023-04-12 11:50:00,686.75,686.75,686.75,686.75,0.0,686.75,686.75,686.75,686.75,0.0
2023-04-12 11:55:00,689.33,690.19,689.33,690.19,500.0,689.33,690.19,689.33,690.19,500.0
2023-04-12 12:00:00,690.89,690.89,689.73,689.73,500.0,690.89,690.89,689.73,689.73,500.0
2023-04-12 12:05:00,689.67,689.67,688.91,688.91,300.0,689.67,689.67,688.91,688.91,300.0
2023-04-12 12:10:00,688.91,688.91,688.91,688.91,0.0,688.91,688.91,688.91,688.91,0.0
2023-04-12 12:15:00,688.75,688.86,688.75,688.86,300.0,688.75,688.86,688.75,688.86,300.0
2023-04-12 12:20:00,688.86,688.86,688.86,688.86,0.0,688.86,688.86,688.86,688.86,0.0
2023-04-12 12:25:00,689.23,689.45,689.23,689.45,312.0,689.23,689.45,689.23,689.45,312.0
2023-04-12 12:30:00,689.45,689.45,689.45,689.45,0.0,689.45,689.45,689.45,689.45,0.0
2023-04-12 12:35:00,687.91,688.99,687.66,688.99,604.0,687.91,688.99,687.66,688.99,604.0
2023-04-12 12:40:00,687.98,687.98,687.98,687.98,100.0,687.98,687.98,687.98,687.98,100.0
2023-04-12 12:45:00,689.06,689.06,689.06,689.06,100.0,689.06,689.06,689.06,689.06,100.0
2023-04-12 12:50:00,689.06,689.06,689.06,689.06,0.0,689.06,689.06,689.06,689.06,0.0
2023-04-12 12:55:00,688.81,688.81,687.55,688.11,500.0,688.81,688.81,687.55,688.11,500.0
2023-04-12 13:00:00,688.52,688.52,688.52,688.52,100.0,688.52,688.52,688.52,688.52,100.0
2023-04-12 13:05:00,688.52,688.52,688.52,688.52,0.0,688.52,688.52,688.52,688.52,0.0
2023-04-12 13:10:00,689.39,689.39,689.39,689.39,200.0,689.39,689.39,689.39,689.39,200.0
2023-04-12 13:15:00,689.93,690.12,689.2,689.33,1400.0,689.93,690.12,689.2,689.33,1400.0
2023-04-12 13:20:00,689.33,689.33,689.33,689.33,0.0,689.33,689.33,689.33,689.33,0.0
2023-04-12 13:25:00,689.58,689.58,689.58,689.58,100.0,689.58,689.58,689.58,689.58,100.0
2023-04-12 13:30:00,689.58,689.58,689.58,689.58,0.0,689.58,689.58,689.58,689.58,0.0
2023-04-12 13:35:00,689.62,689.62,689.1,689.1,400.0,689.62,689.62,689.1,689.1,400.0
2023-04-12 13:40:00,688.68,688.68,688.45,688.45,480.0,688.68,688.68,688.45,688.45,480.0
2023-04-12 13:45:00,688.1,688.1,688.1,688.1,100.0,688.1,688.1,688.1,688.1,100.0
2023-04-12 13:50:00,688.63,688.63,688.63,688.63,100.0,688.63,688.63,688.63,688.63,100.0
2023-04-12 13:55:00,688.63,688.63,688.63,688.63,0.0,688.63,688.63,688.63,688.63,0.0
2023-04-12 14:00:00,690.12,690.12,690.12,690.12,100.0,690.12,690.12,690.12,690.12,100.0
2023-04-12 14:05:00,690.1,690.1,689.33,689.33,200.0,690.1,690.1,689.33,689.33,200.0
2023-04-12 14:10:00,689.33,689.33,689.33,689.33,0.0,689.33,689.33,689.33,689.33,0.0
2023-04-12 14:15:00,689.33,689.33,689.33,689.33,0.0,689.33,689.33,689.33,689.33,0.0
2023-04-12 14:20:00,689.33,689.33,689.33,689.33,0.0,689.33,689.33,689.33,689.33,0.0
2023-04-12 14:25:00,689.64,689.64,689.02,689.21,514.0,689.64,689.64,689.02,689.21,514.0
2023-04-12 14:30:00,688.29,688.29,687.58,687.58,200.0,688.29,688.29,687.58,687.58,200.0
2023-04-12 14:35:00,687.58,687.58,687.58,687.58,0.0,687.58,687.58,687.58,687.58,0.0
2023-04-12 14:40:00,687.69,687.73,687.29,687.29,1347.0,687.69,687.73,687.29,687.29,1347.0
2023-04-12 14:45:00,687.21,687.21,686.65,686.65,500.0,687.21,687.21,686.65,686.65,500.0
2023-04-12 14:50:00,686.65,686.65,686.65,686.65,0.0,686.65,686.65,686.65,686.65,0.0
2023-04-12 14:55:00,686.4,686.88,686.4,686.88,300.0,686.4,686.88,686.4,686.88,300.0
2023-04-12 15:00:00,686.88,686.88,686.88,686.88,0.0,686.88,686.88,686.88,686.88,0.0
2023-04-12 15:05:00,686.67,686.67,686.67,686.67,100.0,686.67,686.67,686.67,686.67,100.0
2023-04-12 15:10:00,685.24,685.55,684.96,684.96,600.0,685.24,685.55,684.96,684.96,600.0
2023-04-12 15:15:00,684.66,685.47,684.64,685.47,510.0,684.66,685.47,684.64,685.47,510.0
2023-04-12 15:20:00,685.13,685.13,684.1,684.1,400.0,685.13,685.13,684.1,684.1,400.0
2023-04-12 15:25:00,684.49,685.18,684.48,685.18,505.0,684.49,685.18,684.48,685.18,505.0
2023-04-12 15:30:00,684.37,684.72,684.37,684.72,200.0,684.37,684.72,684.37,684.72,200.0
2023-04-12 15:35:00,685.2,685.42,685.2,685.41,402.0,685.2,685.42,685.2,685.41,402.0
2023-04-12 15:40:00,686.13,686.13,685.96,685.97,500.0,686.13,686.13,685.96,685.97,500.0
2023-04-12 15:45:00,686.75,686.75,685.61,685.61,800.0,686.75,686.75,685.61,685.61,800.0
2023-04-12 15:50:00,685.11,685.88,684.74,685.19,2420.0,685.11,685.88,684.74,685.19,2420.0
2023-04-12 15:55:00,684.92,685.73,684.34,684.98,7727.0,684.92,685.73,684.34,684.98,7727.0
2023-04-13 09:30:00,687.05,687.05,687.05,687.05,666.0,687.05,687.05,687.05,687.05,666.0
2023-04-13 09:35:00,689.76,689.77,689.76,689.76,100.0,689.76,689.77,689.76,689.76,100.0
2023-04-13 09:40:00,689.95,689.95,689.85,689.85,200.0,689.95,689.95,689.85,689.85,200.0
2023-04-13 09:45:00,689.85,689.85,689.85,689.85,0.0,689.85,689.85,689.85,689.85,0.0
2023-04-13 09:50:00,691.44,691.77,691.43,691.72,300.0,691.44,691.77,691.43,691.72,300.0
2023-04-13 09:55:00,691.67,694.13,691.66,691.74,700.0,691.67,694.13,691.66,691.74,700.0
2023-04-13 10:00:00,691.74,691.74,691.74,691.74,0.0,691.74,691.74,691.74,691.74,0.0
2023-04-13 10:05:00,691.74,691.74,691.74,691.74,0.0,691.74,691.74,691.74,691.74,0.0
2023-04-13 10:10:00,691.74,691.74,691.74,691.74,0.0,691.74,691.74,691.74,691.74,0.0
2023-04-13 10:15:00,691.74,691.74,691.74,691.74,0.0,691.74,691.74,691.74,691.74,0.0
2023-04-13 10:20:00,688.56,688.57,688.56,688.56,140.0,688.56,688.57,688.56,688.56,140.0
2023-04-13 10:25:00,688.67,689.58,688.67,689.16,400.0,688.67,689.58,688.67,689.16,400.0
2023-04-13 10:30:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:35:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:40:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:45:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:50:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:55:00,688.5,688.5,687.97,687.98,200.0,688.5,688.5,687.97,687.98,200.0
2023-04-13 11:00:00,687.98,687.98,687.98,687.98,0.0,687.98,687.98,687.98,687.98,0.0
2023-04-13 11:05:00,687.98,687.98,687.98,687.98,0.0,687.98,687.98,687.98,687.98,0.0
2023-04-13 11:10:00,688.05,688.05,688.04,688.05,100.0,688.05,688.05,688.04,688.05,100.0
2023-04-13 11:15:00,688.05,688.05,688.05,688.05,0.0,688.05,688.05,688.05,688.05,0.0
2023-04-13 11:20:00,688.05,688.05,688.05,688.05,0.0,688.05,688.05,688.05,688.05,0.0
2023-04-13 11:25:00,687.69,687.69,687.06,687.07,847.0,687.69,687.69,687.06,687.07,847.0
2023-04-13 11:30:00,687.35,687.76,687.35,687.44,712.0,687.35,687.76,687.35,687.44,712.0
2023-04-13 11:35:00,688.81,688.81,688.39,688.39,300.0,688.81,688.81,688.39,688.39,300.0
2023-04-13 11:40:00,689.01,689.01,689.01,689.01,100.0,689.01,689.01,689.01,689.01,100.0
2023-04-13 11:45:00,689.56,690.51,689.56,690.33,600.0,689.56,690.51,689.56,690.33,600.0
2023-04-13 11:50:00,690.34,690.34,690.33,690.34,100.0,690.34,690.34,690.33,690.34,100.0
2023-04-13 11:55:00,690.71,690.71,690.71,690.71,200.0,690.71,690.71,690.71,690.71,200.0
2023-04-13 12:00:00,691.03,691.03,691.03,691.03,100.0,691.03,691.03,691.03,691.03,100.0
2023-04-13 12:05:00,691.13,691.13,691.12,691.13,100.0,691.13,691.13,691.12,691.13,100.0
2023-04-13 12:10:00,691.13,691.13,691.13,691.13,0.0,691.13,691.13,691.13,691.13,0.0
2023-04-13 12:15:00,691.13,691.13,691.13,691.13,0.0,691.13,691.13,691.13,691.13,0.0
2023-04-13 12:20:00,691.13,691.13,691.13,691.13,0.0,691.13,691.13,691.13,691.13,0.0
2023-04-13 12:25:00,691.13,691.13,691.13,691.13,0.0,691.13,691.13,691.13,691.13,0.0
2023-04-13 12:30:00,691.18,691.18,691.17,691.18,100.0,691.18,691.18,691.17,691.18,100.0
2023-04-13 12:35:00,691.18,691.18,691.18,691.18,0.0,691.18,691.18,691.18,691.18,0.0
2023-04-13 12:40:00,690.74,690.74,690.73,690.74,100.0,690.74,690.74,690.73,690.74,100.0
2023-04-13 12:45:00,690.74,690.74,690.74,690.74,0.0,690.74,690.74,690.74,690.74,0.0
2023-04-13 12:50:00,690.74,690.74,690.74,690.74,0.0,690.74,690.74,690.74,690.74,0.0
2023-04-13 12:55:00,690.74,690.74,690.74,690.74,0.0,690.74,690.74,690.74,690.74,0.0
2023-04-13 13:00:00,689.83,689.83,689.83,689.83,100.0,689.83,689.83,689.83,689.83,100.0
2023-04-13 13:05:00,689.83,689.83,689.83,689.83,0.0,689.83,689.83,689.83,689.83,0.0
2023-04-13 13:10:00,689.83,689.83,689.83,689.83,0.0,689.83,689.83,689.83,689.83,0.0
2023-04-13 13:15:00,689.83,689.83,689.83,689.83,0.0,689.83,689.83,689.83,689.83,0.0
2023-04-13 13:20:00,691.38,691.67,691.04,691.34,508.0,691.38,691.67,691.04,691.34,508.0
2023-04-13 13:25:00,690.77,691.26,690.77,691.26,300.0,690.77,691.26,690.77,691.26,300.0
2023-04-13 13:30:00,691.26,691.26,691.26,691.26,0.0,691.26,691.26,691.26,691.26,0.0
2023-04-13 13:35:00,692.6,692.6,692.48,692.55,400.0,692.6,692.6,692.48,692.55,400.0
2023-04-13 13:40:00,692.55,692.55,692.55,692.55,0.0,692.55,692.55,692.55,692.55,0.0
2023-04-13 13:45:00,692.55,692.55,692.55,692.55,0.0,692.55,692.55,692.55,692.55,0.0
2023-04-13 13:50:00,692.55,692.55,692.55,692.55,0.0,692.55,692.55,692.55,692.55,0.0
2023-04-13 13:55:00,692.55,692.55,692.55,692.55,0.0,692.55,692.55,692.55,692.55,0.0
2023-04-13 14:00:00,693.88,694.37,693.66,693.99,600.0,693.88,694.37,693.66,693.99,600.0
2023-04-13 14:05:00,693.99,693.99,693.99,693.99,0.0,693.99,693.99,693.99,693.99,0.0
2023-04-13 14:10:00,694.24,694.24,694.24,694.24,100.0,694.24,694.24,694.24,694.24,100.0
2023-04-13 14:15:00,695.13,695.14,695.13,695.13,108.0,695.13,695.14,695.13,695.13,108.0
2023-04-13 14:20:00,695.2,695.2,694.74,694.75,400.0,695.2,695.2,694.74,694.75,400.0
2023-04-13 14:25:00,694.75,694.75,694.75,694.75,0.0,694.75,694.75,694.75,694.75,0.0
2023-04-13 14:30:00,694.75,694.75,694.75,694.75,0.0,694.75,694.75,694.75,694.75,0.0
2023-04-13 14:35:00,694.24,694.67,694.24,694.57,1270.0,694.24,694.67,694.24,694.57,1270.0
2023-04-13 14:40:00,694.57,694.57,694.57,694.57,0.0,694.57,694.57,694.57,694.57,0.0
2023-04-13 14:45:00,695.36,695.36,695.36,695.36,100.0,695.36,695.36,695.36,695.36,100.0
2023-04-13 14:50:00,696.47,696.47,696.47,696.47,100.0,696.47,696.47,696.47,696.47,100.0
2023-04-13 14:55:00,696.47,696.47,696.47,696.47,0.0,696.47,696.47,696.47,696.47,0.0
2023-04-13 15:00:00,697.15,697.15,697.15,697.15,100.0,697.15,697.15,697.15,697.15,100.0
2023-04-13 15:05:00,697.3,698.15,697.22,698.15,1000.0,697.3,698.15,697.22,698.15,1000.0
2023-04-13 15:10:00,698.08,698.08,697.44,697.44,312.0,698.08,698.08,697.44,697.44,312.0
2023-04-13 15:15:00,698.04,698.04,698.04,698.04,100.0,698.04,698.04,698.04,698.04,100.0
2023-04-13 15:20:00,698.55,698.99,698.16,698.16,1500.0,698.55,698.99,698.16,698.16,1500.0
2023-04-13 15:25:00,698.16,698.16,698.16,698.16,0.0,698.16,698.16,698.16,698.16,0.0
2023-04-13 15:30:00,696.44,697.19,696.44,697.18,200.0,696.44,697.19,696.44,697.18,200.0
2023-04-13 15:35:00,696.9,696.9,696.25,696.39,800.0,696.9,696.9,696.25,696.39,800.0
2023-04-13 15:40:00,697.4,697.41,697.4,697.41,241.0,697.4,697.41,697.4,697.41,241.0
2023-04-13 15:45:00,697.41,697.49,697.35,697.35,300.0,697.41,697.49,697.35,697.35,300.0
2023-04-13 15:50:00,698.26,698.89,697.24,697.6,2250.0,698.26,698.89,697.24,697.6,2250.0
2023-04-13 15:55:00,697.13,699.22,697.13,699.22,7920.0,697.13,699.22,697.13,699.22,7920.0
2023-04-14 09:30:00,695.22,695.22,695.22,695.22,1036.0,695.22,695.22,695.22,695.22,1036.0
2023-04-14 09:35:00,698.07,698.07,698.07,698.07,100.0,698.07,698.07,698.07,698.07,100.0
2023-04-14 09:40:00,698.07,698.07,698.07,698.07,0.0,698.07,698.07,698.07,698.07,0.0
2023-04-14 09:45:00,698.07,698.07,698.07,698.07,0.0,698.07,698.07,698.07,698.07,0.0
2023-04-14 09:50:00,700.45,700.75,700.45,700.75,300.0,700.45,700.75,700.45,700.75,300.0
2023-04-14 09:55:00,700.77,700.83,700.72,700.73,500.0,700.77,700.83,700.72,700.73,500.0
2023-04-14 10:00:00,699.7,700.57,699.45,700.57,708.0,699.7,700.57,699.45,700.57,708.0
2023-04-14 10:05:00,699.76,700.71,699.68,700.31,2133.0,699.76,700.71,699.68,700.31,2133.0
2023-04-14 10:10:00,700.31,702.26,700.08,702.26,700.0,700.31,702.26,700.08,702.26,700.0
2023-04-14 10:15:00,702.26,702.26,702.26,702.26,0.0,702.26,702.26,702.26,702.26,0.0
2023-04-14 10:20:00,700.65,700.65,699.72,699.73,200.0,700.65,700.65,699.72,699.73,200.0
2023-04-14 10:25:00,699.73,699.73,699.73,699.73,0.0,699.73,699.73,699.73,699.73,0.0
2023-04-14 10:30:00,699.73,699.73,699.73,699.73,0.0,699.73,699.73,699.73,699.73,0.0
2023-04-14 10:35:00,699.73,699.73,699.73,699.73,0.0,699.73,699.73,699.73,699.73,0.0
2023-04-14 10:40:00,701.48,701.48,700.04,700.1,800.0,701.48,701.48,700.04,700.1,800.0
2023-04-14 10:45:00,699.16,700.77,699.16,699.62,1308.0,699.16,700.77,699.16,699.62,1308.0
2023-04-14 10:50:00,699.65,699.65,698.81,699.04,300.0,699.65,699.65,698.81,699.04,300.0
2023-04-14 10:55:00,699.04,699.04,699.04,699.04,0.0,699.04,699.04,699.04,699.04,0.0
2023-04-14 11:00:00,699.04,699.04,699.04,699.04,0.0,699.04,699.04,699.04,699.04,0.0
2023-04-14 11:05:00,699.04,699.04,699.04,699.04,0.0,699.04,699.04,699.04,699.04,0.0
2023-04-14 11:10:00,699.04,699.04,699.04,699.04,0.0,699.04,699.04,699.04,699.04,0.0
2023-04-14 11:15:00,696.69,697.26,696.65,696.66,400.0,696.69,697.26,696.65,696.66,400.0
2023-04-14 11:20:00,696.25,696.26,696.2,696.2,200.0,696.25,696.26,696.2,696.2,200.0
2023-04-14 11:25:00,696.2,696.2,696.2,696.2,0.0,696.2,696.2,696.2,696.2,0.0
2023-04-14 11:30:00,696.23,696.74,695.9,696.74,300.0,696.23,696.74,695.9,696.74,300.0
2023-04-14 11:35:00,696.78,696.78,696.31,696.31,600.0,696.78,696.78,696.31,696.31,600.0
2023-04-14 11:40:00,696.12,697.15,696.12,696.3,600.0,696.12,697.15,696.12,696.3,600.0
2023-04-14 11:45:00,697.09,697.09,696.88,696.88,200.0,697.09,697.09,696.88,696.88,200.0
2023-04-14 11:50:00,697.21,697.21,696.2,697.0,500.0,697.21,697.21,696.2,697.0,500.0
2023-04-14 11:55:00,697.19,699.23,697.19,699.23,1000.0,697.19,699.23,697.19,699.23,1000.0
2023-04-14 12:00:00,698.65,698.65,697.63,698.0,742.0,698.65,698.65,697.63,698.0,742.0
2023-04-14 12:05:00,697.8,698.14,697.06,698.14,620.0,697.8,698.14,697.06,698.14,620.0
2023-04-14 12:10:00,698.14,698.14,698.14,698.14,0.0,698.14,698.14,698.14,698.14,0.0
2023-04-14 12:15:00,697.82,697.82,697.82,697.82,100.0,697.82,697.82,697.82,697.82,100.0
2023-04-14 12:20:00,697.82,697.82,697.82,697.82,0.0,697.82,697.82,697.82,697.82,0.0
2023-04-14 12:25:00,698.16,698.16,698.16,698.16,100.0,698.16,698.16,698.16,698.16,100.0
2023-04-14 12:30:00,697.94,697.94,697.56,697.79,300.0,697.94,697.94,697.56,697.79,300.0
2023-04-14 12:35:00,697.42,697.42,697.31,697.31,200.0,697.42,697.42,697.31,697.31,200.0
2023-04-14 12:40:00,696.5,696.51,696.5,696.5,100.0,696.5,696.51,696.5,696.5,100.0
2023-04-14 12:45:00,696.5,696.5,696.5,696.5,0.0,696.5,696.5,696.5,696.5,0.0
2023-04-14 12:50:00,697.08,697.08,697.07,697.08,100.0,697.08,697.08,697.07,697.08,100.0
2023-04-14 12:55:00,696.82,696.82,696.35,696.35,200.0,696.82,696.82,696.35,696.35,200.0
2023-04-14 13:00:00,696.83,696.97,696.82,696.97,200.0,696.83,696.97,696.82,696.97,200.0
2023-04-14 13:05:00,697.65,697.65,696.9,696.9,200.0,697.65,697.65,696.9,696.9,200.0
2023-04-14 13:10:00,696.91,697.33,696.49,697.0,600.0,696.91,697.33,696.49,697.0,600.0
2023-04-14 13:15:00,697.62,697.62,697.6,697.6,200.0,697.62,697.62,697.6,697.6,200.0
2023-04-14 13:20:00,697.96,697.96,697.96,697.96,100.0,697.96,697.96,697.96,697.96,100.0
2023-04-14 13:25:00,697.16,697.16,697.15,697.16,100.0,697.16,697.16,697.15,697.16,100.0
2023-04-14 13:30:00,695.55,695.96,695.54,695.69,501.0,695.55,695.96,695.54,695.69,501.0
2023-04-14 13:35:00,695.71,695.71,695.55,695.56,400.0,695.71,695.71,695.55,695.56,400.0
2023-04-14 13:40:00,696.67,696.67,696.67,696.67,100.0,696.67,696.67,696.67,696.67,100.0
2023-04-14 13:45:00,696.67,696.67,696.67,696.67,0.0,696.67,696.67,696.67,696.67,0.0
2023-04-14 13:50:00,697.97,697.97,697.97,697.97,292.0,697.97,697.97,697.97,697.97,292.0
2023-04-14 13:55:00,698.33,699.03,698.33,699.02,600.0,698.33,699.03,698.33,699.02,600.0
2023-04-14 14:00:00,699.99,700.11,698.69,698.69,953.0,699.99,700.11,698.69,698.69,953.0
2023-04-14 14:05:00,698.42,698.42,698.41,698.42,100.0,698.42,698.42,698.41,698.42,100.0
2023-04-14 14:10:00,699.04,699.24,699.04,699.24,300.0,699.04,699.24,699.04,699.24,300.0
2023-04-14 14:15:00,699.24,699.24,699.24,699.24,0.0,699.24,699.24,699.24,699.24,0.0
2023-04-14 14:20:00,700.0,700.32,699.21,699.21,4035.0,700.0,700.32,699.21,699.21,4035.0
2023-04-14 14:25:00,698.81,698.81,698.81,698.81,100.0,698.81,698.81,698.81,698.81,100.0
2023-04-14 14:30:00,698.83,698.83,698.83,698.83,100.0,698.83,698.83,698.83,698.83,100.0
2023-04-14 14:35:00,698.83,698.83,698.83,698.83,0.0,698.83,698.83,698.83,698.83,0.0
2023-04-14 14:40:00,698.96,699.65,698.96,699.65,300.0,698.96,699.65,698.96,699.65,300.0
2023-04-14 14:45:00,699.41,699.67,699.4,699.67,600.0,699.41,699.67,699.4,699.67,600.0
2023-04-14 14:50:00,699.81,699.81,699.15,699.41,600.0,699.81,699.81,699.15,699.41,600.0
2023-04-14 14:55:00,699.13,700.0,699.1,699.75,600.0,699.13,700.0,699.1,699.75,600.0
2023-04-14 15:00:00,699.75,699.75,699.75,699.75,0.0,699.75,699.75,699.75,699.75,0.0
2023-04-14 15:05:00,699.75,699.75,699.75,699.75,0.0,699.75,699.75,699.75,699.75,0.0
2023-04-14 15:10:00,698.65,698.65,698.65,698.65,100.0,698.65,698.65,698.65,698.65,100.0
2023-04-14 15:15:00,697.73,698.45,697.73,698.45,386.0,697.73,698.45,697.73,698.45,386.0
2023-04-14 15:20:00,698.89,698.89,698.89,698.89,100.0,698.89,698.89,698.89,698.89,100.0
2023-04-14 15:25:00,699.23,699.23,699.23,699.23,100.0,699.23,699.23,699.23,699.23,100.0
2023-04-14 15:30:00,699.44,699.94,699.44,699.55,600.0,699.44,699.94,699.44,699.55,600.0
2023-04-14 15:35:00,700.0,700.0,699.29,699.29,1100.0,700.0,700.0,699.29,699.29,1100.0
2023-04-14 15:40:00,699.62,699.62,699.62,699.62,100.0,699.62,699.62,699.62,699.62,100.0
2023-04-14 15:45:00,699.9,700.17,698.9,699.06,8124.0,699.9,700.17,698.9,699.06,8124.0
2023-04-14 15:50:00,699.39,699.43,697.66,697.91,3079.0,699.39,699.43,697.66,697.91,3079.0
2023-04-14 15:55:00,698.24,699.04,697.97,697.97,3985.0,698.24,699.04,697.97,697.97,3985.0
2023-04-17 09:30:00,700.68,700.68,700.68,700.68,836.0,700.68,700.68,700.68,700.68,836.0
2023-04-17 09:35:00,703.46,703.46,703.46,703.46,100.0,703.46,703.46,703.46,703.46,100.0
2023-04-17 09:40:00,703.13,703.13,700.0,700.0,1000.0,703.13,703.13,700.0,700.0,1000.0
2023-04-17 09:45:00,698.5,698.5,698.5,698.5,100.0,698.5,698.5,698.5,698.5,100.0
2023-04-17 09:50:00,697.7,697.7,697.7,697.7,200.0,697.7,697.7,697.7,697.7,200.0
2023-04-17 09:55:00,697.97,697.98,696.38,696.38,674.0,697.97,697.98,696.38,696.38,674.0
2023-04-17 10:00:00,696.38,696.56,696.38,696.56,500.0,696.38,696.56,696.38,696.56,500.0
2023-04-17 10:05:00,696.56,696.56,696.56,696.56,0.0,696.56,696.56,696.56,696.56,0.0
2023-04-17 10:10:00,694.7,694.7,693.02,693.02,400.0,694.7,694.7,693.02,693.02,400.0
2023-04-17 10:15:00,693.94,693.94,693.58,693.58,200.0,693.94,693.94,693.58,693.58,200.0
2023-04-17 10:20:00,692.92,692.92,692.92,692.92,100.0,692.92,692.92,692.92,692.92,100.0
2023-04-17 10:25:00,693.39,693.39,692.87,692.87,200.0,693.39,693.39,692.87,692.87,200.0
2023-04-17 10:30:00,692.56,692.56,691.17,691.17,304.0,692.56,692.56,691.17,691.17,304.0
2023-04-17 10:35:00,690.52,690.52,690.5,690.5,464.0,690.52,690.52,690.5,690.5,464.0
2023-04-17 10:40:00,690.02,690.99,689.77,689.77,600.0,690.02,690.99,689.77,689.77,600.0
2023-04-17 10:45:00,689.77,689.77,689.77,689.77,0.0,689.77,689.77,689.77,689.77,0.0
2023-04-17 10:50:00,691.39,691.39,691.39,691.39,100.0,691.39,691.39,691.39,691.39,100.0
2023-04-17 10:55:00,691.39,691.39,691.39,691.39,0.0,691.39,691.39,691.39,691.39,0.0
2023-04-17 11:00:00,692.19,692.19,692.19,692.19,100.0,692.19,692.19,692.19,692.19,100.0
2023-04-17 11:05:00,693.75,693.75,693.65,693.65,200.0,693.75,693.75,693.65,693.65,200.0
2023-04-17 11:10:00,693.65,693.65,693.65,693.65,0.0,693.65,693.65,693.65,693.65,0.0
2023-04-17 11:15:00,694.89,696.32,694.89,696.2,600.0,694.89,696.32,694.89,696.2,600.0
2023-04-17 11:20:00,696.26,696.27,696.26,696.26,100.0,696.26,696.27,696.26,696.26,100.0
2023-04-17 11:25:00,696.26,696.26,696.26,696.26,0.0,696.26,696.26,696.26,696.26,0.0
2023-04-17 11:30:00,696.26,696.26,696.26,696.26,0.0,696.26,696.26,696.26,696.26,0.0
2023-04-17 11:35:00,694.44,694.83,694.44,694.83,400.0,694.44,694.83,694.44,694.83,400.0
2023-04-17 11:40:00,694.83,694.83,694.83,694.83,0.0,694.83,694.83,694.83,694.83,0.0
2023-04-17 11:45:00,694.83,694.83,694.83,694.83,0.0,694.83,694.83,694.83,694.83,0.0
2023-04-17 11:50:00,694.48,694.48,692.81,692.81,800.0,694.48,694.48,692.81,692.81,800.0
2023-04-17 11:55:00,691.99,691.99,691.99,691.99,100.0,691.99,691.99,691.99,691.99,100.0
2023-04-17 12:00:00,692.91,692.91,692.91,692.91,100.0,692.91,692.91,692.91,692.91,100.0
2023-04-17 12:05:00,692.36,692.36,692.36,692.36,200.0,692.36,692.36,692.36,692.36,200.0
2023-04-17 12:10:00,690.99,690.99,690.98,690.99,100.0,690.99,690.99,690.98,690.99,100.0
2023-04-17 12:15:00,690.97,690.97,690.7,690.7,210.0,690.97,690.97,690.7,690.7,210.0
2023-04-17 12:20:00,690.7,690.7,690.7,690.7,0.0,690.7,690.7,690.7,690.7,0.0
2023-04-17 12:25:00,690.27,690.35,690.27,690.35,562.0,690.27,690.35,690.27,690.35,562.0
2023-04-17 12:30:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 12:35:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 12:40:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 12:45:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 12:50:00,690.0,690.4,689.39,690.4,800.0,690.0,690.4,689.39,690.4,800.0
2023-04-17 12:55:00,690.25,691.08,689.74,690.19,1800.0,690.25,691.08,689.74,690.19,1800.0
2023-04-17 13:00:00,691.25,691.25,690.52,690.67,500.0,691.25,691.25,690.52,690.67,500.0
2023-04-17 13:05:00,690.75,690.75,689.27,689.27,200.0,690.75,690.75,689.27,689.27,200.0
2023-04-17 13:10:00,690.81,690.82,690.36,690.36,300.0,690.81,690.82,690.36,690.36,300.0
2023-04-17 13:15:00,689.99,690.35,689.99,690.35,819.0,689.99,690.35,689.99,690.35,819.0
2023-04-17 13:20:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 13:25:00,689.76,689.76,689.35,689.51,400.0,689.76,689.76,689.35,689.51,400.0
2023-04-17 13:30:00,689.42,690.12,689.41,690.12,700.0,689.42,690.12,689.41,690.12,700.0
2023-04-17 13:35:00,690.33,690.59,690.33,690.5,300.0,690.33,690.59,690.33,690.5,300.0
2023-04-17 13:40:00,690.03,690.03,690.03,690.03,100.0,690.03,690.03,690.03,690.03,100.0
2023-04-17 13:45:00,688.91,688.91,688.91,688.91,100.0,688.91,688.91,688.91,688.91,100.0
2023-04-17 13:50:00,687.88,687.88,687.88,687.88,100.0,687.88,687.88,687.88,687.88,100.0
2023-04-17 13:55:00,687.68,688.04,687.66,687.66,300.0,687.68,688.04,687.66,687.66,300.0
2023-04-17 14:00:00,686.91,688.32,686.9,688.32,200.0,686.91,688.32,686.9,688.32,200.0
2023-04-17 14:05:00,688.62,688.81,688.61,688.81,200.0,688.62,688.81,688.61,688.81,200.0
2023-04-17 14:10:00,688.62,689.18,688.51,689.17,1854.0,688.62,689.18,688.51,689.17,1854.0
2023-04-17 14:15:00,689.17,689.17,689.17,689.17,0.0,689.17,689.17,689.17,689.17,0.0
2023-04-17 14:20:00,689.38,689.55,689.38,689.46,503.0,689.38,689.55,689.38,689.46,503.0
2023-04-17 14:25:00,689.99,689.99,689.99,689.99,100.0,689.99,689.99,689.99,689.99,100.0
2023-04-17 14:30:00,689.99,689.99,689.99,689.99,0.0,689.99,689.99,689.99,689.99,0.0
2023-04-17 14:35:00,689.99,689.99,689.99,689.99,0.0,689.99,689.99,689.99,689.99,0.0
2023-04-17 14:40:00,690.14,690.14,690.14,690.14,100.0,690.14,690.14,690.14,690.14,100.0
2023-04-17 14:45:00,690.14,690.14,690.14,690.14,0.0,690.14,690.14,690.14,690.14,0.0
2023-04-17 14:50:00,692.24,692.24,692.24,692.24,100.0,692.24,692.24,692.24,692.24,100.0
2023-04-17 14:55:00,692.6,692.6,692.24,692.24,200.0,692.6,692.6,692.24,692.24,200.0
2023-04-17 15:00:00,692.75,692.75,692.75,692.75,100.0,692.75,692.75,692.75,692.75,100.0
2023-04-17 15:05:00,692.75,692.75,692.75,692.75,0.0,692.75,692.75,692.75,692.75,0.0
2023-04-17 15:10:00,692.75,692.75,692.75,692.75,0.0,692.75,692.75,692.75,692.75,0.0
2023-04-17 15:15:00,692.75,692.75,692.75,692.75,0.0,692.75,692.75,692.75,692.75,0.0
2023-04-17 15:20:00,692.75,692.75,692.75,692.75,0.0,692.75,692.75,692.75,692.75,0.0
2023-04-17 15:25:00,693.96,694.32,693.96,694.25,712.0,693.96,694.32,693.96,694.25,712.0
2023-04-17 15:30:00,693.88,693.89,693.88,693.88,409.0,693.88,693.89,693.88,693.88,409.0
2023-04-17 15:35:00,693.32,693.87,693.32,693.87,300.0,693.32,693.87,693.32,693.87,300.0
2023-04-17 15:40:00,694.13,694.13,693.83,693.94,1300.0,694.13,694.13,693.83,693.94,1300.0
2023-04-17 15:45:00,693.83,693.83,692.95,693.67,1200.0,693.83,693.83,692.95,693.67,1200.0
2023-04-17 15:50:00,694.47,695.38,694.47,695.38,800.0,694.47,695.38,694.47,695.38,800.0
2023-04-17 15:55:00,696.04,696.84,695.83,696.5,2979.0,696.04,696.84,695.83,696.5,2979.0
2023-04-18 09:30:00,700.0,700.0,699.56,699.57,2321.0,700.0,700.0,699.56,699.57,2321.0
2023-04-18 09:35:00,699.57,699.57,699.57,699.57,0.0,699.57,699.57,699.57,699.57,0.0
2023-04-18 09:40:00,699.57,699.57,699.57,699.57,0.0,699.57,699.57,699.57,699.57,0.0
2023-04-18 09:45:00,700.0,702.29,699.6,700.38,812.0,700.0,702.29,699.6,700.38,812.0
2023-04-18 09:50:00,700.33,700.35,700.0,700.0,900.0,700.33,700.35,700.0,700.0,900.0
2023-04-18 09:55:00,698.25,698.26,693.19,693.84,600.0,698.25,698.26,693.19,693.84,600.0
2023-04-18 10:00:00,693.84,693.84,693.84,693.84,0.0,693.84,693.84,693.84,693.84,0.0
2023-04-18 10:05:00,693.84,693.84,693.84,693.84,0.0,693.84,693.84,693.84,693.84,0.0
2023-04-18 10:10:00,693.84,693.84,693.84,693.84,0.0,693.84,693.84,693.84,693.84,0.0
2023-04-18 10:15:00,694.99,694.99,694.98,694.99,100.0,694.99,694.99,694.98,694.99,100.0
2023-04-18 10:20:00,694.99,694.99,694.99,694.99,0.0,694.99,694.99,694.99,694.99,0.0
2023-04-18 10:25:00,694.32,694.32,693.85,693.85,200.0,694.32,694.32,693.85,693.85,200.0
2023-04-18 10:30:00,694.05,694.81,693.91,694.81,300.0,694.05,694.81,693.91,694.81,300.0
2023-04-18 10:35:00,695.89,696.58,695.37,696.58,1228.0,695.89,696.58,695.37,696.58,1228.0
2023-04-18 10:40:00,696.71,696.94,696.13,696.63,764.0,696.71,696.94,696.13,696.63,764.0
2023-04-18 10:45:00,697.28,697.8,696.6,696.6,852.0,697.28,697.8,696.6,696.6,852.0
2023-04-18 10:50:00,697.42,697.6,697.42,697.6,200.0,697.42,697.6,697.42,697.6,200.0
2023-04-18 10:55:00,697.3,697.3,697.29,697.3,304.0,697.3,697.3,697.29,697.3,304.0
2023-04-18 11:00:00,697.3,697.3,697.3,697.3,0.0,697.3,697.3,697.3,697.3,0.0
2023-04-18 11:05:00,697.97,697.97,697.11,697.12,200.0,697.97,697.97,697.11,697.12,200.0
2023-04-18 11:10:00,696.93,696.95,696.92,696.95,500.0,696.93,696.95,696.92,696.95,500.0
2023-04-18 11:15:00,696.95,696.95,696.95,696.95,0.0,696.95,696.95,696.95,696.95,0.0
2023-04-18 11:20:00,694.98,694.98,694.97,694.98,100.0,694.98,694.98,694.97,694.98,100.0
2023-04-18 11:25:00,694.98,694.98,694.98,694.98,0.0,694.98,694.98,694.98,694.98,0.0
2023-04-18 11:30:00,695.25,695.28,695.24,695.27,575.0,695.25,695.28,695.24,695.27,575.0
2023-04-18 11:35:00,695.54,695.54,694.81,694.92,300.0,695.54,695.54,694.81,694.92,300.0
2023-04-18 11:40:00,695.05,695.05,695.05,695.05,100.0,695.05,695.05,695.05,695.05,100.0
2023-04-18 11:45:00,695.59,695.66,695.42,695.66,313.0,695.59,695.66,695.42,695.66,313.0
2023-04-18 11:50:00,695.66,695.66,695.66,695.66,0.0,695.66,695.66,695.66,695.66,0.0
2023-04-18 11:55:00,695.66,695.66,695.66,695.66,0.0,695.66,695.66,695.66,695.66,0.0
2023-04-18 12:00:00,695.34,696.5,695.33,696.5,500.0,695.34,696.5,695.33,696.5,500.0
2023-04-18 12:05:00,696.5,696.5,696.5,696.5,0.0,696.5,696.5,696.5,696.5,0.0
2023-04-18 12:10:00,696.35,696.35,695.63,695.81,422.0,696.35,696.35,695.63,695.81,422.0
2023-04-18 12:15:00,695.9,695.91,695.9,695.9,189.0,695.9,695.91,695.9,695.9,189.0
2023-04-18 12:20:00,695.9,695.9,695.9,695.9,0.0,695.9,695.9,695.9,695.9,0.0
2023-04-18 12:25:00,694.67,697.38,694.67,697.38,503.0,694.67,697.38,694.67,697.38,503.0
2023-04-18 12:30:00,696.95,697.19,696.94,697.19,200.0,696.95,697.19,696.94,697.19,200.0
2023-04-18 12:35:00,696.45,696.75,696.44,696.44,400.0,696.45,696.75,696.44,696.44,400.0
2023-04-18 12:40:00,696.85,697.3,696.84,697.3,200.0,696.85,697.3,696.84,697.3,200.0
2023-04-18 12:45:00,697.3,697.3,697.3,697.3,0.0,697.3,697.3,697.3,697.3,0.0
2023-04-18 12:50:00,696.61,697.52,696.6,697.52,400.0,696.61,697.52,696.6,697.52,400.0
2023-04-18 12:55:00,697.52,697.52,697.52,697.52,0.0,697.52,697.52,697.52,697.52,0.0
2023-04-18 13:00:00,697.52,697.52,697.52,697.52,0.0,697.52,697.52,697.52,697.52,0.0
2023-04-18 13:05:00,697.52,697.52,697.52,697.52,0.0,697.52,697.52,697.52,697.52,0.0
2023-04-18 13:10:00,698.24,698.24,697.81,697.9,500.0,698.24,698.24,697.81,697.9,500.0
2023-04-18 13:15:00,696.66,696.66,696.66,696.66,100.0,696.66,696.66,696.66,696.66,100.0
2023-04-18 13:20:00,696.45,696.45,696.45,696.45,100.0,696.45,696.45,696.45,696.45,100.0
2023-04-18 13:25:00,696.45,696.45,696.45,696.45,0.0,696.45,696.45,696.45,696.45,0.0
2023-04-18 13:30:00,697.56,697.6,697.18,697.18,700.0,697.56,697.6,697.18,697.18,700.0
2023-04-18 13:35:00,697.52,697.53,697.52,697.52,100.0,697.52,697.53,697.52,697.52,100.0
2023-04-18 13:40:00,697.52,697.52,697.52,697.52,0.0,697.52,697.52,697.52,697.52,0.0
2023-04-18 13:45:00,697.96,697.96,695.71,695.71,2700.0,697.96,697.96,695.71,695.71,2700.0
2023-04-18 13:50:00,694.83,695.91,694.83,695.91,200.0,694.83,695.91,694.83,695.91,200.0
2023-04-18 13:55:00,695.91,695.91,695.91,695.91,0.0,695.91,695.91,695.91,695.91,0.0
2023-04-18 14:00:00,695.91,695.91,695.91,695.91,0.0,695.91,695.91,695.91,695.91,0.0
2023-04-18 14:05:00,696.03,696.03,695.72,695.72,392.0,696.03,696.03,695.72,695.72,392.0
2023-04-18 14:10:00,695.73,696.49,695.72,696.49,897.0,695.73,696.49,695.72,696.49,897.0
2023-04-18 14:15:00,697.24,697.24,697.24,697.24,100.0,697.24,697.24,697.24,697.24,100.0
2023-04-18 14:20:00,697.01,697.02,697.01,697.01,100.0,697.01,697.02,697.01,697.01,100.0
2023-04-18 14:25:00,697.08,697.75,697.08,697.17,471.0,697.08,697.75,697.08,697.17,471.0
2023-04-18 14:30:00,697.17,697.17,697.17,697.17,0.0,697.17,697.17,697.17,697.17,0.0
2023-04-18 14:35:00,697.85,697.85,697.85,697.85,100.0,697.85,697.85,697.85,697.85,100.0
2023-04-18 14:40:00,697.97,697.97,697.51,697.51,800.0,697.97,697.97,697.51,697.51,800.0
2023-04-18 14:45:00,697.66,697.66,697.06,697.06,929.0,697.66,697.66,697.06,697.06,929.0
2023-04-18 14:50:00,696.12,697.06,695.93,697.06,900.0,696.12,697.06,695.93,697.06,900.0
2023-04-18 14:55:00,697.32,697.32,697.32,697.32,100.0,697.32,697.32,697.32,697.32,100.0
2023-04-18 15:00:00,697.86,697.86,697.37,697.37,508.0,697.86,697.86,697.37,697.37,508.0
2023-04-18 15:05:00,697.37,697.37,697.37,697.37,0.0,697.37,697.37,697.37,697.37,0.0
2023-04-18 15:10:00,697.74,698.0,697.74,697.98,496.0,697.74,698.0,697.74,697.98,496.0
2023-04-18 15:15:00,697.96,698.66,697.8,698.5,5300.0,697.96,698.66,697.8,698.5,5300.0
2023-04-18 15:20:00,697.98,698.13,697.89,697.89,602.0,697.98,698.13,697.89,697.89,602.0
2023-04-18 15:25:00,697.48,697.95,697.48,697.58,400.0,697.48,697.95,697.48,697.58,400.0
2023-04-18 15:30:00,697.53,698.5,697.43,698.5,1678.0,697.53,698.5,697.43,698.5,1678.0
2023-04-18 15:35:00,698.25,698.5,698.25,698.5,200.0,698.25,698.5,698.25,698.5,200.0
2023-04-18 15:40:00,698.42,698.71,698.04,698.5,2600.0,698.42,698.71,698.04,698.5,2600.0
2023-04-18 15:45:00,698.51,698.8,698.28,698.8,800.0,698.51,698.8,698.28,698.8,800.0
2023-04-18 15:50:00,698.81,699.18,698.51,698.6,3604.0,698.81,699.18,698.51,698.6,3604.0
2023-04-18 15:55:00,698.55,699.24,697.23,697.37,10263.0,698.55,699.24,697.23,697.37,10263.0
2023-04-19 09:30:00,692.16,692.78,690.96,692.78,2112.0,692.16,692.78,690.96,692.78,2112.0
2023-04-19 09:35:00,688.63,688.63,687.8,687.8,200.0,688.63,688.63,687.8,687.8,200.0
2023-04-19 09:40:00,688.26,688.26,686.08,686.08,300.0,688.26,688.26,686.08,686.08,300.0
2023-04-19 09:45:00,686.08,686.08,686.08,686.08,0.0,686.08,686.08,686.08,686.08,0.0
2023-04-19 09:50:00,689.67,689.68,689.13,689.13,800.0,689.67,689.68,689.13,689.13,800.0
2023-04-19 09:55:00,688.74,689.19,688.74,689.19,800.0,688.74,689.19,688.74,689.19,800.0
2023-04-19 10:00:00,689.97,690.03,689.03,690.03,300.0,689.97,690.03,689.03,690.03,300.0
2023-04-19 10:05:00,689.26,690.31,688.61,689.28,1727.0,689.26,690.31,688.61,689.28,1727.0
2023-04-19 10:10:00,689.17,689.38,688.59,689.17,1002.0,689.17,689.38,688.59,689.17,1002.0
2023-04-19 10:15:00,689.39,689.42,688.24,688.24,437.0,689.39,689.42,688.24,688.24,437.0
2023-04-19 10:20:00,688.08,688.09,686.82,686.9,1300.0,688.08,688.09,686.82,686.9,1300.0
2023-04-19 10:25:00,687.47,687.67,687.4,687.52,600.0,687.47,687.67,687.4,687.52,600.0
2023-04-19 10:30:00,687.26,687.78,687.26,687.78,200.0,687.26,687.78,687.26,687.78,200.0
2023-04-19 10:35:00,687.03,688.68,687.03,688.65,937.0,687.03,688.68,687.03,688.65,937.0
2023-04-19 10:40:00,689.51,689.51,688.83,688.9,1100.0,689.51,689.51,688.83,688.9,1100.0
2023-04-19 10:45:00,688.52,688.52,688.41,688.41,200.0,688.52,688.52,688.41,688.41,200.0
2023-04-19 10:50:00,688.72,689.64,688.72,689.64,300.0,688.72,689.64,688.72,689.64,300.0
2023-04-19 10:55:00,689.47,690.36,689.47,690.36,200.0,689.47,690.36,689.47,690.36,200.0
2023-04-19 11:00:00,689.71,690.87,689.71,690.87,400.0,689.71,690.87,689.71,690.87,400.0
2023-04-19 11:05:00,690.87,690.87,690.87,690.87,0.0,690.87,690.87,690.87,690.87,0.0
2023-04-19 11:10:00,691.28,691.28,691.28,691.28,100.0,691.28,691.28,691.28,691.28,100.0
2023-04-19 11:15:00,691.25,693.44,691.24,693.31,2971.0,691.25,693.44,691.24,693.31,2971.0
2023-04-19 11:20:00,692.67,693.27,691.69,691.69,600.0,692.67,693.27,691.69,691.69,600.0
2023-04-19 11:25:00,691.61,691.61,691.61,691.61,100.0,691.61,691.61,691.61,691.61,100.0
2023-04-19 11:30:00,691.62,692.57,691.61,691.79,700.0,691.62,692.57,691.61,691.79,700.0
2023-04-19 11:35:00,691.51,691.51,691.49,691.5,300.0,691.51,691.51,691.49,691.5,300.0
2023-04-19 11:40:00,691.5,691.75,691.49,691.75,600.0,691.5,691.75,691.49,691.75,600.0
2023-04-19 11:45:00,691.34,691.97,691.34,691.97,360.0,691.34,691.97,691.34,691.97,360.0
2023-04-19 11:50:00,691.64,691.64,691.64,691.64,500.0,691.64,691.64,691.64,691.64,500.0
2023-04-19 11:55:00,691.64,692.15,691.3,691.52,1100.0,691.64,692.15,691.3,691.52,1100.0
2023-04-19 12:00:00,691.35,691.35,690.49,690.5,600.0,691.35,691.35,690.49,690.5,600.0
2023-04-19 12:05:00,690.63,691.46,690.48,691.46,1507.0,690.63,691.46,690.48,691.46,1507.0
2023-04-19 12:10:00,691.15,691.15,690.55,690.55,600.0,691.15,691.15,690.55,690.55,600.0
2023-04-19 12:15:00,690.35,690.87,690.34,690.54,1108.0,690.35,690.87,690.34,690.54,1108.0
2023-04-19 12:20:00,689.9,689.9,688.81,688.81,400.0,689.9,689.9,688.81,688.81,400.0
2023-04-19 12:25:00,689.68,690.57,689.68,690.1,500.0,689.68,690.57,689.68,690.1,500.0
2023-04-19 12:30:00,690.7,690.7,690.46,690.46,300.0,690.7,690.7,690.46,690.46,300.0
2023-04-19 12:35:00,690.84,690.84,690.79,690.8,500.0,690.84,690.84,690.79,690.8,500.0
2023-04-19 12:40:00,690.49,690.8,690.48,690.8,258.0,690.49,690.8,690.48,690.8,258.0
2023-04-19 12:45:00,690.78,690.78,690.78,690.78,100.0,690.78,690.78,690.78,690.78,100.0
2023-04-19 12:50:00,690.46,690.5,690.46,690.5,324.0,690.46,690.5,690.46,690.5,324.0
2023-04-19 12:55:00,691.0,691.0,691.0,691.0,200.0,691.0,691.0,691.0,691.0,200.0
2023-04-19 13:00:00,690.99,691.31,690.98,691.31,1100.0,690.99,691.31,690.98,691.31,1100.0
2023-04-19 13:05:00,691.12,691.33,691.01,691.12,500.0,691.12,691.33,691.01,691.12,500.0
2023-04-19 13:10:00,690.65,690.8,690.65,690.8,200.0,690.65,690.8,690.65,690.8,200.0
2023-04-19 13:15:00,690.8,690.8,690.8,690.8,0.0,690.8,690.8,690.8,690.8,0.0
2023-04-19 13:20:00,690.63,690.96,690.62,690.96,500.0,690.63,690.96,690.62,690.96,500.0
2023-04-19 13:25:00,691.0,691.0,691.0,691.0,100.0,691.0,691.0,691.0,691.0,100.0
2023-04-19 13:30:00,691.0,691.0,690.95,690.95,300.0,691.0,691.0,690.95,690.95,300.0
2023-04-19 13:35:00,690.87,691.03,690.73,691.0,400.0,690.87,691.03,690.73,691.0,400.0
2023-04-19 13:40:00,691.0,691.0,690.89,691.0,500.0,691.0,691.0,690.89,691.0,500.0
2023-04-19 13:45:00,691.27,691.32,691.0,691.16,777.0,691.27,691.32,691.0,691.16,777.0
2023-04-19 13:50:00,691.22,691.65,691.21,691.6,1200.0,691.22,691.65,691.21,691.6,1200.0
2023-04-19 13:55:00,691.6,691.6,691.6,691.6,0.0,691.6,691.6,691.6,691.6,0.0
2023-04-19 14:00:00,691.5,691.95,690.89,690.89,1581.0,691.5,691.95,690.89,690.89,1581.0
2023-04-19 14:05:00,690.89,691.51,690.89,691.51,500.0,690.89,691.51,690.89,691.51,500.0
2023-04-19 14:10:00,691.21,691.65,690.84,690.85,1000.0,691.21,691.65,690.84,690.85,1000.0
2023-04-19 14:15:00,691.0,691.31,690.96,691.31,500.0,691.0,691.31,690.96,691.31,500.0
2023-04-19 14:20:00,691.06,691.31,691.02,691.25,500.0,691.06,691.31,691.02,691.25,500.0
2023-04-19 14:25:00,691.07,691.21,690.97,691.21,400.0,691.07,691.21,690.97,691.21,400.0
2023-04-19 14:30:00,691.3,691.33,690.14,690.14,700.0,691.3,691.33,690.14,690.14,700.0
2023-04-19 14:35:00,690.15,690.51,690.06,690.5,500.0,690.15,690.51,690.06,690.5,500.0
2023-04-19 14:40:00,690.82,691.0,690.55,690.55,1011.0,690.82,691.0,690.55,690.55,1011.0
2023-04-19 14:45:00,690.69,691.06,690.69,691.02,1901.0,690.69,691.06,690.69,691.02,1901.0
2023-04-19 14:50:00,690.91,691.2,690.9,691.0,1116.0,690.91,691.2,690.9,691.0,1116.0
2023-04-19 14:55:00,691.01,691.37,690.92,691.37,1350.0,691.01,691.37,690.92,691.37,1350.0
2023-04-19 15:00:00,691.13,691.13,691.0,691.0,200.0,691.13,691.13,691.0,691.0,200.0
2023-04-19 15:05:00,691.06,691.52,691.0,691.11,2000.0,691.06,691.52,691.0,691.11,2000.0
2023-04-19 15:10:00,691.11,691.26,691.1,691.25,600.0,691.11,691.26,691.1,691.25,600.0
2023-04-19 15:15:00,691.25,691.3,690.72,690.75,2700.0,691.25,691.3,690.72,690.75,2700.0
2023-04-19 15:20:00,690.92,691.72,690.92,691.35,1800.0,690.92,691.72,690.92,691.35,1800.0
2023-04-19 15:25:00,691.6,691.6,691.0,691.05,3100.0,691.6,691.6,691.0,691.05,3100.0
2023-04-19 15:30:00,691.05,691.7,690.69,691.05,1200.0,691.05,691.7,690.69,691.05,1200.0
2023-04-19 15:35:00,691.03,691.04,691.03,691.04,500.0,691.03,691.04,691.03,691.04,500.0
2023-04-19 15:40:00,691.04,693.81,691.03,693.51,4136.0,691.04,693.81,691.03,693.51,4136.0
2023-04-19 15:45:00,693.36,693.98,691.79,691.79,8873.0,693.36,693.98,691.79,691.79,8873.0
2023-04-19 15:50:00,691.79,693.68,691.79,693.51,3849.0,691.79,693.68,691.79,693.51,3849.0
2023-04-19 15:55:00,694.14,695.32,693.71,695.31,6489.0,694.14,695.32,693.71,695.31,6489.0
2023-04-20 09:30:00,693.65,693.65,692.87,692.87,1823.0,693.65,693.65,692.87,692.87,1823.0
2023-04-20 09:35:00,692.87,692.87,692.87,692.87,0.0,692.87,692.87,692.87,692.87,0.0
2023-04-20 09:40:00,692.87,692.87,692.87,692.87,0.0,692.87,692.87,692.87,692.87,0.0
2023-04-20 09:45:00,693.51,693.82,693.51,693.82,200.0,693.51,693.82,693.51,693.82,200.0
2023-04-20 09:50:00,694.97,695.83,693.19,695.55,1039.0,694.97,695.83,693.19,695.55,1039.0
2023-04-20 09:55:00,695.62,695.62,695.05,695.05,200.0,695.62,695.62,695.05,695.05,200.0
2023-04-20 10:00:00,699.68,699.68,697.14,697.96,600.0,699.68,699.68,697.14,697.96,600.0
2023-04-20 10:05:00,697.96,697.96,697.96,697.96,0.0,697.96,697.96,697.96,697.96,0.0
2023-04-20 10:10:00,699.34,700.0,699.11,699.82,3017.0,699.34,700.0,699.11,699.82,3017.0
2023-04-20 10:15:00,698.1,698.1,697.21,697.21,200.0,698.1,698.1,697.21,697.21,200.0
2023-04-20 10:20:00,699.27,699.27,698.27,698.27,300.0,699.27,699.27,698.27,698.27,300.0
2023-04-20 10:25:00,700.0,700.0,699.1,699.1,3569.0,700.0,700.0,699.1,699.1,3569.0
2023-04-20 10:30:00,699.79,700.52,699.12,699.34,4148.0,699.79,700.52,699.12,699.34,4148.0
2023-04-20 10:35:00,699.16,699.16,699.16,699.16,100.0,699.16,699.16,699.16,699.16,100.0
2023-04-20 10:40:00,699.84,700.54,699.84,700.19,600.0,699.84,700.54,699.84,700.19,600.0
2023-04-20 10:45:00,701.21,701.33,700.27,700.27,2850.0,701.21,701.33,700.27,700.27,2850.0
2023-04-20 10:50:00,700.91,700.98,700.67,700.82,400.0,700.91,700.98,700.67,700.82,400.0
2023-04-20 10:55:00,701.42,701.42,700.08,700.08,900.0,701.42,701.42,700.08,700.08,900.0
2023-04-20 11:00:00,700.28,700.28,700.15,700.15,201.0,700.28,700.28,700.15,700.15,201.0
2023-04-20 11:05:00,700.34,700.34,699.72,700.0,900.0,700.34,700.34,699.72,700.0,900.0
2023-04-20 11:10:00,700.23,700.23,699.92,700.12,600.0,700.23,700.23,699.92,700.12,600.0
2023-04-20 11:15:00,699.18,699.18,699.18,699.18,100.0,699.18,699.18,699.18,699.18,100.0
2023-04-20 11:20:00,698.94,698.94,698.89,698.89,200.0,698.94,698.94,698.89,698.89,200.0
2023-04-20 11:25:00,698.63,698.63,698.14,698.14,209.0,698.63,698.63,698.14,698.14,209.0
2023-04-20 11:30:00,698.66,698.66,697.61,697.61,1300.0,698.66,698.66,697.61,697.61,1300.0
2023-04-20 11:35:00,697.6,697.67,696.31,696.31,2248.0,697.6,697.67,696.31,696.31,2248.0
2023-04-20 11:40:00,697.68,697.68,697.68,697.68,100.0,697.68,697.68,697.68,697.68,100.0
2023-04-20 11:45:00,698.21,699.12,697.57,697.57,1400.0,698.21,699.12,697.57,697.57,1400.0
2023-04-20 11:50:00,697.39,698.18,697.39,697.9,1901.0,697.39,698.18,697.39,697.9,1901.0
2023-04-20 11:55:00,697.91,697.93,697.9,697.93,300.0,697.91,697.93,697.9,697.93,300.0
2023-04-20 12:00:00,697.93,698.17,697.92,697.97,400.0,697.93,698.17,697.92,697.97,400.0
2023-04-20 12:05:00,697.6,698.64,697.6,698.64,2100.0,697.6,698.64,697.6,698.64,2100.0
2023-04-20 12:10:00,698.63,698.64,698.37,698.38,400.0,698.63,698.64,698.37,698.38,400.0
2023-04-20 12:15:00,698.38,698.38,698.38,698.38,0.0,698.38,698.38,698.38,698.38,0.0
2023-04-20 12:20:00,698.45,698.45,698.06,698.06,300.0,698.45,698.45,698.06,698.06,300.0
2023-04-20 12:25:00,697.82,698.15,697.82,698.15,300.0,697.82,698.15,697.82,698.15,300.0
2023-04-20 12:30:00,698.49,698.91,698.47,698.91,400.0,698.49,698.91,698.47,698.91,400.0
2023-04-20 12:35:00,698.63,698.63,698.5,698.5,400.0,698.63,698.63,698.5,698.5,400.0
2023-04-20 12:40:00,698.43,698.94,698.28,698.28,1469.0,698.43,698.94,698.28,698.28,1469.0
2023-04-20 12:45:00,698.54,698.59,698.54,698.59,200.0,698.54,698.59,698.54,698.59,200.0
2023-04-20 12:50:00,698.6,698.8,698.27,698.42,2000.0,698.6,698.8,698.27,698.42,2000.0
2023-04-20 12:55:00,698.39,699.71,698.39,699.71,2833.0,698.39,699.71,698.39,699.71,2833.0
2023-04-20 13:00:00,700.1,700.11,698.75,698.9,2529.0,700.1,700.11,698.75,698.9,2529.0
2023-04-20 13:05:00,699.05,699.05,699.04,699.05,100.0,699.05,699.05,699.04,699.05,100.0
2023-04-20 13:10:00,698.82,698.82,698.82,698.82,100.0,698.82,698.82,698.82,698.82,100.0
2023-04-20 13:15:00,698.2,698.29,698.05,698.05,400.0,698.2,698.29,698.05,698.05,400.0
2023-04-20 13:20:00,697.61,698.69,697.61,697.94,437.0,697.61,698.69,697.61,697.94,437.0
2023-04-20 13:25:00,698.41,698.41,698.4,698.41,100.0,698.41,698.41,698.4,698.41,100.0
2023-04-20 13:30:00,698.1,698.12,697.61,697.64,810.0,698.1,698.12,697.61,697.64,810.0
2023-04-20 13:35:00,698.13,698.66,697.94,698.13,1100.0,698.13,698.66,697.94,698.13,1100.0
2023-04-20 13:40:00,698.18,698.19,697.38,697.81,513.0,698.18,698.19,697.38,697.81,513.0
2023-04-20 13:45:00,697.75,697.75,697.01,697.01,500.0,697.75,697.75,697.01,697.01,500.0
2023-04-20 13:50:00,697.51,698.09,697.24,697.96,1511.0,697.51,698.09,697.24,697.96,1511.0
2023-04-20 13:55:00,698.81,698.81,697.65,697.65,600.0,698.81,698.81,697.65,697.65,600.0
2023-04-20 14:00:00,697.65,697.65,697.65,697.65,0.0,697.65,697.65,697.65,697.65,0.0
2023-04-20 14:05:00,697.65,697.65,697.65,697.65,0.0,697.65,697.65,697.65,697.65,0.0
2023-04-20 14:10:00,697.65,697.65,697.65,697.65,0.0,697.65,697.65,697.65,697.65,0.0
2023-04-20 14:15:00,697.65,697.65,697.65,697.65,0.0,697.65,697.65,697.65,697.65,0.0
2023-04-20 14:20:00,697.9,697.9,697.9,697.9,100.0,697.9,697.9,697.9,697.9,100.0
2023-04-20 14:25:00,699.14,699.14,697.97,698.7,1400.0,699.14,699.14,697.97,698.7,1400.0
2023-04-20 14:30:00,698.16,698.16,698.16,698.16,100.0,698.16,698.16,698.16,698.16,100.0
2023-04-20 14:35:00,697.08,697.84,697.08,697.56,501.0,697.08,697.84,697.08,697.56,501.0
2023-04-20 14:40:00,697.57,697.57,696.74,696.8,2132.0,697.57,697.57,696.74,696.8,2132.0
2023-04-20 14:45:00,697.13,697.38,696.61,696.75,4694.0,697.13,697.38,696.61,696.75,4694.0
2023-04-20 14:50:00,697.0,697.5,696.84,697.39,1800.0,697.0,697.5,696.84,697.39,1800.0
2023-04-20 14:55:00,697.6,699.0,697.33,699.0,3820.0,697.6,699.0,697.33,699.0,3820.0
2023-04-20 15:00:00,699.0,700.3,699.0,699.0,3845.0,699.0,700.3,699.0,699.0,3845.0
2023-04-20 15:05:00,699.07,700.33,699.06,700.16,800.0,699.07,700.33,699.06,700.16,800.0
2023-04-20 15:10:00,700.35,701.38,699.88,700.48,2100.0,700.35,701.38,699.88,700.48,2100.0
2023-04-20 15:15:00,700.8,700.81,699.14,700.34,2207.0,700.8,700.81,699.14,700.34,2207.0
2023-04-20 15:20:00,700.07,700.37,699.51,700.37,1785.0,700.07,700.37,699.51,700.37,1785.0
2023-04-20 15:25:00,700.61,700.62,699.71,700.02,900.0,700.61,700.62,699.71,700.02,900.0
2023-04-20 15:30:00,700.04,702.14,700.04,702.08,3322.0,700.04,702.14,700.04,702.08,3322.0
2023-04-20 15:35:00,702.05,702.35,701.34,702.34,2250.0,702.05,702.35,701.34,702.34,2250.0
2023-04-20 15:40:00,702.38,702.8,701.46,701.63,2393.0,702.38,702.8,701.46,701.63,2393.0
2023-04-20 15:45:00,701.63,702.31,701.32,701.45,2800.0,701.63,702.31,701.32,701.45,2800.0
2023-04-20 15:50:00,701.27,702.69,701.27,702.59,4661.0,701.27,702.69,701.27,702.59,4661.0
2023-04-20 15:55:00,702.94,704.15,702.49,703.47,10209.0,702.94,704.15,702.49,703.47,10209.0
2023-04-21 09:30:00,707.62,711.56,707.62,710.14,3909.0,707.62,711.56,707.62,710.14,3909.0
2023-04-21 09:35:00,711.58,714.29,710.33,714.24,1642.0,711.58,714.29,710.33,714.24,1642.0
2023-04-21 09:40:00,714.18,717.53,714.17,716.12,1834.0,714.18,717.53,714.17,716.12,1834.0
2023-04-21 09:45:00,715.58,715.58,713.97,713.97,500.0,715.58,715.58,713.97,713.97,500.0
2023-04-21 09:50:00,713.97,713.97,713.97,713.97,0.0,713.97,713.97,713.97,713.97,0.0
2023-04-21 09:55:00,711.17,711.34,709.45,711.34,1606.0,711.17,711.34,709.45,711.34,1606.0
2023-04-21 10:00:00,710.79,710.79,707.06,707.85,3860.0,710.79,710.79,707.06,707.85,3860.0
2023-04-21 10:05:00,708.65,710.15,707.69,709.88,1858.0,708.65,710.15,707.69,709.88,1858.0
2023-04-21 10:10:00,710.55,711.23,710.54,711.11,2000.0,710.55,711.23,710.54,711.11,2000.0
2023-04-21 10:15:00,711.25,714.75,711.0,714.75,1850.0,711.25,714.75,711.0,714.75,1850.0
2023-04-21 10:20:00,715.69,715.85,715.6,715.85,600.0,715.69,715.85,715.6,715.85,600.0
2023-04-21 10:25:00,715.3,717.09,715.3,716.0,2800.0,715.3,717.09,715.3,716.0,2800.0
2023-04-21 10:30:00,716.38,716.78,715.83,716.22,1150.0,716.38,716.78,715.83,716.22,1150.0
2023-04-21 10:35:00,715.92,716.61,715.71,715.81,1200.0,715.92,716.61,715.71,715.81,1200.0
2023-04-21 10:40:00,715.17,716.29,715.1,715.11,1585.0,715.17,716.29,715.1,715.11,1585.0
2023-04-21 10:45:00,715.09,716.84,715.09,715.33,932.0,715.09,716.84,715.09,715.33,932.0
2023-04-21 10:50:00,716.02,716.02,714.08,714.08,513.0,716.02,716.02,714.08,714.08,513.0
2023-04-21 10:55:00,713.78,713.79,712.12,713.21,1850.0,713.78,713.79,712.12,713.21,1850.0
2023-04-21 11:00:00,713.53,715.0,713.29,714.4,1324.0,713.53,715.0,713.29,714.4,1324.0
2023-04-21 11:05:00,713.94,715.4,713.94,714.22,700.0,713.94,715.4,713.94,714.22,700.0
2023-04-21 11:10:00,714.61,716.15,714.57,716.1,1200.0,714.61,716.15,714.57,716.1,1200.0
2023-04-21 11:15:00,716.23,719.68,715.94,719.68,2368.0,716.23,719.68,715.94,719.68,2368.0
2023-04-21 11:20:00,719.29,720.44,718.93,720.41,1047.0,719.29,720.44,718.93,720.41,1047.0
2023-04-21 11:25:00,720.51,721.85,720.39,721.34,1500.0,720.51,721.85,720.39,721.34,1500.0
2023-04-21 11:30:00,721.9,723.75,721.27,723.29,3840.0,721.9,723.75,721.27,723.29,3840.0
2023-04-21 11:35:00,723.23,723.39,721.59,722.19,1807.0,723.23,723.39,721.59,722.19,1807.0
2023-04-21 11:40:00,722.75,724.05,722.48,722.48,600.0,722.75,724.05,722.48,722.48,600.0
2023-04-21 11:45:00,722.43,723.02,722.25,723.02,440.0,722.43,723.02,722.25,723.02,440.0
2023-04-21 11:50:00,721.72,722.54,721.72,721.98,1900.0,721.72,722.54,721.72,721.98,1900.0
2023-04-21 11:55:00,721.26,722.16,721.12,722.16,985.0,721.26,722.16,721.12,722.16,985.0
2023-04-21 12:00:00,722.69,723.11,722.69,723.11,300.0,722.69,723.11,722.69,723.11,300.0
2023-04-21 12:05:00,724.1,724.1,723.55,723.55,300.0,724.1,724.1,723.55,723.55,300.0
2023-04-21 12:10:00,723.65,724.24,723.13,724.24,400.0,723.65,724.24,723.13,724.24,400.0
2023-04-21 12:15:00,724.98,727.33,724.81,726.6,2163.0,724.98,727.33,724.81,726.6,2163.0
2023-04-21 12:20:00,726.56,726.57,724.67,725.46,1555.0,726.56,726.57,724.67,725.46,1555.0
2023-04-21 12:25:00,726.81,726.82,726.81,726.81,100.0,726.81,726.82,726.81,726.81,100.0
2023-04-21 12:30:00,725.63,725.63,724.45,724.46,300.0,725.63,725.63,724.45,724.46,300.0
2023-04-21 12:35:00,724.9,724.93,724.9,724.93,200.0,724.9,724.93,724.9,724.93,200.0
2023-04-21 12:40:00,724.93,724.93,724.93,724.93,0.0,724.93,724.93,724.93,724.93,0.0
2023-04-21 12:45:00,725.13,725.57,725.05,725.2,1701.0,725.13,725.57,725.05,725.2,1701.0
2023-04-21 12:50:00,725.78,726.48,725.78,725.93,1262.0,725.78,726.48,725.78,725.93,1262.0
2023-04-21 12:55:00,725.76,728.85,725.76,727.98,1969.0,725.76,728.85,725.76,727.98,1969.0
2023-04-21 13:00:00,727.01,727.02,727.01,727.01,100.0,727.01,727.02,727.01,727.01,100.0
2023-04-21 13:05:00,726.59,727.19,726.58,727.19,500.0,726.59,727.19,726.58,727.19,500.0
2023-04-21 13:10:00,726.5,726.99,726.49,726.99,200.0,726.5,726.99,726.49,726.99,200.0
2023-04-21 13:15:00,726.89,726.9,725.01,725.12,1475.0,726.89,726.9,725.01,725.12,1475.0
2023-04-21 13:20:00,724.99,725.2,723.92,724.74,1602.0,724.99,725.2,723.92,724.74,1602.0
2023-04-21 13:25:00,724.83,724.95,724.24,724.95,10800.0,724.83,724.95,724.24,724.95,10800.0
2023-04-21 13:30:00,725.22,725.34,722.95,723.04,1937.0,725.22,725.34,722.95,723.04,1937.0
2023-04-21 13:35:00,722.59,723.99,722.59,723.6,300.0,722.59,723.99,722.59,723.6,300.0
2023-04-21 13:40:00,723.89,724.63,723.77,724.5,2282.0,723.89,724.63,723.77,724.5,2282.0
2023-04-21 13:45:00,723.89,723.89,722.44,722.76,1825.0,723.89,723.89,722.44,722.76,1825.0
2023-04-21 13:50:00,722.78,723.46,722.77,723.46,542.0,722.78,723.46,722.77,723.46,542.0
2023-04-21 13:55:00,723.3,723.65,722.87,723.5,666.0,723.3,723.65,722.87,723.5,666.0
2023-04-21 14:00:00,724.29,724.67,723.18,723.73,2514.0,724.29,724.67,723.18,723.73,2514.0
2023-04-21 14:05:00,723.22,723.52,722.92,722.92,500.0,723.22,723.52,722.92,722.92,500.0
2023-04-21 14:10:00,722.44,723.6,722.44,723.22,700.0,722.44,723.6,722.44,723.22,700.0
2023-04-21 14:15:00,723.02,723.02,723.02,723.02,100.0,723.02,723.02,723.02,723.02,100.0
2023-04-21 14:20:00,722.45,723.08,722.45,723.08,415.0,722.45,723.08,722.45,723.08,415.0
2023-04-21 14:25:00,723.0,723.01,722.53,722.63,500.0,723.0,723.01,722.53,722.63,500.0
2023-04-21 14:30:00,722.81,722.91,722.31,722.47,2400.0,722.81,722.91,722.31,722.47,2400.0
2023-04-21 14:35:00,722.14,722.14,721.66,721.77,1400.0,722.14,722.14,721.66,721.77,1400.0
2023-04-21 14:40:00,721.67,721.73,721.05,721.14,1345.0,721.67,721.73,721.05,721.14,1345.0
2023-04-21 14:45:00,721.09,721.09,718.98,718.99,1696.0,721.09,721.09,718.98,718.99,1696.0
2023-04-21 14:50:00,718.74,719.5,718.5,719.08,4440.0,718.74,719.5,718.5,719.08,4440.0
2023-04-21 14:55:00,719.11,719.5,719.1,719.3,1920.0,719.11,719.5,719.1,719.3,1920.0
2023-04-21 15:00:00,719.32,719.95,719.13,719.95,2300.0,719.32,719.95,719.13,719.95,2300.0
2023-04-21 15:05:00,720.36,720.36,719.85,719.85,200.0,720.36,720.36,719.85,719.85,200.0
2023-04-21 15:10:00,720.13,720.13,719.94,720.09,5900.0,720.13,720.13,719.94,720.09,5900.0
2023-04-21 15:15:00,719.48,719.67,719.36,719.52,863.0,719.48,719.67,719.36,719.52,863.0
2023-04-21 15:20:00,719.66,720.55,719.66,720.55,610.0,719.66,720.55,719.66,720.55,610.0
2023-04-21 15:25:00,720.41,720.46,719.96,720.46,1400.0,720.41,720.46,719.96,720.46,1400.0
2023-04-21 15:30:00,720.77,721.64,720.77,721.63,600.0,720.77,721.64,720.77,721.63,600.0
2023-04-21 15:35:00,721.4,721.4,720.84,720.84,2043.0,721.4,721.4,720.84,720.84,2043.0
2023-04-21 15:40:00,720.85,720.85,720.21,720.49,800.0,720.85,720.85,720.21,720.49,800.0
2023-04-21 15:45:00,720.83,720.88,719.01,719.38,10297.0,720.83,720.88,719.01,719.38,10297.0
2023-04-21 15:50:00,719.49,720.26,718.3,720.11,4987.0,719.49,720.26,718.3,720.11,4987.0
2023-04-21 15:55:00,720.33,720.34,718.84,719.14,15345.0,720.33,720.34,718.84,719.14,15345.0
2023-04-24 09:30:00,722.51,726.56,722.51,725.45,4219.0,722.51,726.56,722.51,725.45,4219.0
2023-04-24 09:35:00,725.45,725.45,725.45,725.45,0.0,725.45,725.45,725.45,725.45,0.0
2023-04-24 09:40:00,722.37,724.68,721.1,721.4,1100.0,722.37,724.68,721.1,721.4,1100.0
2023-04-24 09:45:00,721.11,722.0,720.0,720.0,1304.0,721.11,722.0,720.0,720.0,1304.0
2023-04-24 09:50:00,719.45,721.86,719.45,720.76,2202.0,719.45,721.86,719.45,720.76,2202.0
2023-04-24 09:55:00,720.06,720.89,720.0,720.89,856.0,720.06,720.89,720.0,720.89,856.0
2023-04-24 10:00:00,718.69,718.69,718.69,718.69,100.0,718.69,718.69,718.69,718.69,100.0
2023-04-24 10:05:00,717.5,717.5,717.5,717.5,100.0,717.5,717.5,717.5,717.5,100.0
2023-04-24 10:10:00,717.28,717.28,716.22,716.22,700.0,717.28,717.28,716.22,716.22,700.0
2023-04-24 10:15:00,717.39,719.99,717.39,719.98,6213.0,717.39,719.99,717.39,719.98,6213.0
2023-04-24 10:20:00,719.78,719.78,718.83,718.83,200.0,719.78,719.78,718.83,718.83,200.0
2023-04-24 10:25:00,717.42,719.55,717.29,719.55,900.0,717.42,719.55,717.29,719.55,900.0
2023-04-24 10:30:00,720.0,720.0,718.24,718.24,978.0,720.0,720.0,718.24,718.24,978.0
2023-04-24 10:35:00,719.13,719.21,717.25,717.25,482.0,719.13,719.21,717.25,717.25,482.0
2023-04-24 10:40:00,717.55,719.26,717.36,717.38,2985.0,717.55,719.26,717.36,717.38,2985.0
2023-04-24 10:45:00,717.0,717.5,716.96,717.28,700.0,717.0,717.5,716.96,717.28,700.0
2023-04-24 10:50:00,716.9,716.9,715.9,716.8,683.0,716.9,716.9,715.9,716.8,683.0
2023-04-24 10:55:00,716.73,717.7,716.42,716.42,815.0,716.73,717.7,716.42,716.42,815.0
2023-04-24 11:00:00,715.6,716.05,715.59,715.6,500.0,715.6,716.05,715.59,715.6,500.0
2023-04-24 11:05:00,715.6,715.6,715.6,715.6,0.0,715.6,715.6,715.6,715.6,0.0
2023-04-24 11:10:00,715.79,715.79,715.59,715.59,300.0,715.79,715.79,715.59,715.59,300.0
2023-04-24 11:15:00,715.56,717.29,715.56,715.86,401.0,715.56,717.29,715.56,715.86,401.0
2023-04-24 11:20:00,717.11,717.27,715.85,717.27,400.0,717.11,717.27,715.85,717.27,400.0
2023-04-24 11:25:00,715.87,715.89,715.5,715.89,667.0,715.87,715.89,715.5,715.89,667.0
2023-04-24 11:30:00,715.89,715.89,715.89,715.89,0.0,715.89,715.89,715.89,715.89,0.0
2023-04-24 11:35:00,716.08,717.5,715.0,715.99,2100.0,716.08,717.5,715.0,715.99,2100.0
2023-04-24 11:40:00,715.07,715.08,714.0,714.0,900.0,715.07,715.08,714.0,714.0,900.0
2023-04-24 11:45:00,714.0,714.0,714.0,714.0,0.0,714.0,714.0,714.0,714.0,0.0
2023-04-24 11:50:00,714.0,714.0,713.0,713.6,900.0,714.0,714.0,713.0,713.6,900.0
2023-04-24 11:55:00,713.12,713.24,713.12,713.12,562.0,713.12,713.24,713.12,713.12,562.0
2023-04-24 12:00:00,713.74,714.72,713.42,713.43,1200.0,713.74,714.72,713.42,713.43,1200.0
2023-04-24 12:05:00,713.78,714.08,713.3,713.3,500.0,713.78,714.08,713.3,713.3,500.0
2023-04-24 12:10:00,712.65,712.65,712.65,712.65,100.0,712.65,712.65,712.65,712.65,100.0
2023-04-24 12:15:00,713.31,714.08,713.3,714.08,300.0,713.31,714.08,713.3,714.08,300.0
2023-04-24 12:20:00,713.11,713.15,712.95,713.0,1374.0,713.11,713.15,712.95,713.0,1374.0
2023-04-24 12:25:00,713.43,714.07,713.43,713.73,1152.0,713.43,714.07,713.43,713.73,1152.0
2023-04-24 12:30:00,714.56,715.03,714.56,715.03,255.0,714.56,715.03,714.56,715.03,255.0
2023-04-24 12:35:00,715.31,716.72,715.31,716.72,1200.0,715.31,716.72,715.31,716.72,1200.0
2023-04-24 12:40:00,716.05,716.58,716.01,716.58,600.0,716.05,716.58,716.01,716.58,600.0
2023-04-24 12:45:00,716.01,716.51,715.92,716.51,300.0,716.01,716.51,715.92,716.51,300.0
2023-04-24 12:50:00,716.51,717.97,716.51,717.97,943.0,716.51,717.97,716.51,717.97,943.0
2023-04-24 12:55:00,718.36,718.57,718.01,718.57,1100.0,718.36,718.57,718.01,718.57,1100.0
2023-04-24 13:00:00,718.61,718.74,717.67,718.05,2101.0,718.61,718.74,717.67,718.05,2101.0
2023-04-24 13:05:00,717.91,717.91,716.05,716.05,1855.0,717.91,717.91,716.05,716.05,1855.0
2023-04-24 13:10:00,715.08,715.23,715.08,715.18,400.0,715.08,715.23,715.08,715.18,400.0
2023-04-24 13:15:00,714.29,714.29,713.37,713.42,600.0,714.29,714.29,713.37,713.42,600.0
2023-04-24 13:20:00,714.2,714.67,714.2,714.48,500.0,714.2,714.67,714.2,714.48,500.0
2023-04-24 13:25:00,715.08,715.41,714.91,715.41,633.0,715.08,715.41,714.91,715.41,633.0
2023-04-24 13:30:00,714.88,716.01,714.87,715.54,1700.0,714.88,716.01,714.87,715.54,1700.0
2023-04-24 13:35:00,715.54,715.74,714.36,715.18,5573.0,715.54,715.74,714.36,715.18,5573.0
2023-04-24 13:40:00,715.57,716.13,715.46,715.47,900.0,715.57,716.13,715.46,715.47,900.0
2023-04-24 13:45:00,715.31,715.52,715.31,715.52,479.0,715.31,715.52,715.31,715.52,479.0
2023-04-24 13:50:00,715.33,715.75,715.33,715.75,300.0,715.33,715.75,715.33,715.75,300.0
2023-04-24 13:55:00,716.0,716.26,714.82,716.26,1918.0,716.0,716.26,714.82,716.26,1918.0
2023-04-24 14:00:00,716.05,716.8,716.05,716.51,1605.0,716.05,716.8,716.05,716.51,1605.0
2023-04-24 14:05:00,716.5,716.76,716.48,716.62,1710.0,716.5,716.76,716.48,716.62,1710.0
2023-04-24 14:10:00,716.64,716.64,716.2,716.2,300.0,716.64,716.64,716.2,716.2,300.0
2023-04-24 14:15:00,716.0,716.91,716.0,716.91,1001.0,716.0,716.91,716.0,716.91,1001.0
2023-04-24 14:20:00,716.82,716.82,716.19,716.46,600.0,716.82,716.82,716.19,716.46,600.0
2023-04-24 14:25:00,716.23,718.15,716.01,718.15,1304.0,716.23,718.15,716.01,718.15,1304.0
2023-04-24 14:30:00,718.35,718.35,717.86,718.35,300.0,718.35,718.35,717.86,718.35,300.0
2023-04-24 14:35:00,718.42,719.37,717.72,719.37,1700.0,718.42,719.37,717.72,719.37,1700.0
2023-04-24 14:40:00,718.69,718.69,718.69,718.69,100.0,718.69,718.69,718.69,718.69,100.0
2023-04-24 14:45:00,718.81,718.81,717.4,717.41,494.0,718.81,718.81,717.4,717.41,494.0
2023-04-24 14:50:00,717.55,717.83,717.55,717.83,400.0,717.55,717.83,717.55,717.83,400.0
2023-04-24 14:55:00,718.02,718.02,718.02,718.02,100.0,718.02,718.02,718.02,718.02,100.0
2023-04-24 15:00:00,718.26,718.46,717.5,717.71,600.0,718.26,718.46,717.5,717.71,600.0
2023-04-24 15:05:00,717.5,718.04,717.4,718.0,2270.0,717.5,718.04,717.4,718.0,2270.0
2023-04-24 15:10:00,718.0,718.0,718.0,718.0,0.0,718.0,718.0,718.0,718.0,0.0
2023-04-24 15:15:00,717.8,717.8,716.89,716.89,1100.0,717.8,717.8,716.89,716.89,1100.0
2023-04-24 15:20:00,717.09,717.09,716.62,716.67,900.0,717.09,717.09,716.62,716.67,900.0
2023-04-24 15:25:00,716.5,717.11,715.86,716.11,711.0,716.5,717.11,715.86,716.11,711.0
2023-04-24 15:30:00,715.73,715.95,714.88,715.26,1800.0,715.73,715.95,714.88,715.26,1800.0
2023-04-24 15:35:00,715.42,717.06,715.41,716.7,2453.0,715.42,717.06,715.41,716.7,2453.0
2023-04-24 15:40:00,716.8,716.85,714.48,714.58,3499.0,716.8,716.85,714.48,714.58,3499.0
2023-04-24 15:45:00,714.41,714.72,713.89,714.72,2742.0,714.41,714.72,713.89,714.72,2742.0
2023-04-24 15:50:00,714.45,714.45,713.2,713.57,9473.0,714.45,714.45,713.2,713.57,9473.0
2023-04-24 15:55:00,713.44,714.03,712.86,713.25,10101.0,713.44,714.03,712.86,713.25,10101.0
2023-04-25 09:30:00,711.35,711.35,710.37,710.37,1660.0,711.35,711.35,710.37,710.37,1660.0
2023-04-25 09:35:00,710.37,710.37,710.37,710.37,0.0,710.37,710.37,710.37,710.37,0.0
2023-04-25 09:40:00,710.13,710.14,710.13,710.13,100.0,710.13,710.14,710.13,710.13,100.0
2023-04-25 09:45:00,708.9,712.26,708.9,712.01,583.0,708.9,712.26,708.9,712.01,583.0
2023-04-25 09:50:00,712.53,712.79,711.05,712.79,700.0,712.53,712.79,711.05,712.79,700.0
2023-04-25 09:55:00,712.17,714.04,712.03,713.29,600.0,712.17,714.04,712.03,713.29,600.0
2023-04-25 10:00:00,714.69,714.93,712.65,712.66,600.0,714.69,714.93,712.65,712.66,600.0
2023-04-25 10:05:00,712.15,712.24,711.43,711.93,1400.0,712.15,712.24,711.43,711.93,1400.0
2023-04-25 10:10:00,712.6,712.6,709.52,710.72,1600.0,712.6,712.6,709.52,710.72,1600.0
2023-04-25 10:15:00,710.73,710.73,710.21,710.21,200.0,710.73,710.73,710.21,710.21,200.0
2023-04-25 10:20:00,708.91,712.29,708.83,711.15,2664.0,708.91,712.29,708.83,711.15,2664.0
2023-04-25 10:25:00,711.14,711.63,710.58,711.13,1222.0,711.14,711.63,710.58,711.13,1222.0
2023-04-25 10:30:00,711.59,713.47,711.58,712.8,1700.0,711.59,713.47,711.58,712.8,1700.0
2023-04-25 10:35:00,712.98,713.04,712.97,713.04,300.0,712.98,713.04,712.97,713.04,300.0
2023-04-25 10:40:00,713.36,713.36,712.42,712.42,200.0,713.36,713.36,712.42,712.42,200.0
2023-04-25 10:45:00,712.74,714.0,712.43,713.67,1027.0,712.74,714.0,712.43,713.67,1027.0
2023-04-25 10:50:00,713.84,714.65,713.17,713.18,1000.0,713.84,714.65,713.17,713.18,1000.0
2023-04-25 10:55:00,713.35,714.98,713.01,714.14,2691.0,713.35,714.98,713.01,714.14,2691.0
2023-04-25 11:00:00,714.01,714.57,713.7,714.44,800.0,714.01,714.57,713.7,714.44,800.0
2023-04-25 11:05:00,713.71,714.87,713.71,714.07,800.0,713.71,714.87,713.71,714.07,800.0
2023-04-25 11:10:00,714.75,715.37,713.92,714.8,1740.0,714.75,715.37,713.92,714.8,1740.0
2023-04-25 11:15:00,715.14,715.15,715.14,715.14,100.0,715.14,715.15,715.14,715.14,100.0
2023-04-25 11:20:00,714.06,714.36,713.74,713.97,1640.0,714.06,714.36,713.74,713.97,1640.0
2023-04-25 11:25:00,713.01,714.18,712.79,712.79,1100.0,713.01,714.18,712.79,712.79,1100.0
2023-04-25 11:30:00,712.07,712.07,711.09,711.09,200.0,712.07,712.07,711.09,711.09,200.0
2023-04-25 11:35:00,710.88,711.78,710.66,711.78,1300.0,710.88,711.78,710.66,711.78,1300.0
2023-04-25 11:40:00,711.78,711.78,711.78,711.78,0.0,711.78,711.78,711.78,711.78,0.0
2023-04-25 11:45:00,712.15,712.3,711.89,712.3,1000.0,712.15,712.3,711.89,712.3,1000.0
2023-04-25 11:50:00,711.88,711.88,711.88,711.88,120.0,711.88,711.88,711.88,711.88,120.0
2023-04-25 11:55:00,711.71,711.93,711.66,711.93,300.0,711.71,711.93,711.66,711.93,300.0
2023-04-25 12:00:00,711.33,711.33,711.27,711.28,300.0,711.33,711.33,711.27,711.28,300.0
2023-04-25 12:05:00,710.87,710.97,710.68,710.97,400.0,710.87,710.97,710.68,710.97,400.0
2023-04-25 12:10:00,711.13,711.13,710.64,710.64,306.0,711.13,711.13,710.64,710.64,306.0
2023-04-25 12:15:00,710.89,710.89,710.89,710.89,100.0,710.89,710.89,710.89,710.89,100.0
2023-04-25 12:20:00,710.8,711.13,710.8,711.13,300.0,710.8,711.13,710.8,711.13,300.0
2023-04-25 12:25:00,710.3,710.57,709.9,710.23,800.0,710.3,710.57,709.9,710.23,800.0
2023-04-25 12:30:00,709.99,710.83,709.99,710.41,500.0,709.99,710.83,709.99,710.41,500.0
2023-04-25 12:35:00,710.15,712.54,710.01,710.09,2212.0,710.15,712.54,710.01,710.09,2212.0
2023-04-25 12:40:00,710.25,710.5,710.25,710.48,400.0,710.25,710.5,710.25,710.48,400.0
2023-04-25 12:45:00,710.74,711.35,710.73,711.35,597.0,710.74,711.35,710.73,711.35,597.0
2023-04-25 12:50:00,711.05,711.27,710.73,710.8,930.0,711.05,711.27,710.73,710.8,930.0
2023-04-25 12:55:00,711.27,712.53,711.27,712.53,900.0,711.27,712.53,711.27,712.53,900.0
2023-04-25 13:00:00,712.63,713.17,712.63,712.92,400.0,712.63,713.17,712.63,712.92,400.0
2023-04-25 13:05:00,712.78,712.78,711.52,711.52,300.0,712.78,712.78,711.52,711.52,300.0
2023-04-25 13:10:00,712.1,712.1,711.79,711.79,300.0,712.1,712.1,711.79,711.79,300.0
2023-04-25 13:15:00,710.5,711.75,710.5,711.75,1700.0,710.5,711.75,710.5,711.75,1700.0
2023-04-25 13:20:00,712.02,712.63,711.99,712.15,500.0,712.02,712.63,711.99,712.15,500.0
2023-04-25 13:25:00,711.68,713.24,711.68,713.24,1703.0,711.68,713.24,711.68,713.24,1703.0
2023-04-25 13:30:00,712.91,712.91,712.91,712.91,100.0,712.91,712.91,712.91,712.91,100.0
2023-04-25 13:35:00,712.93,713.1,712.7,712.71,300.0,712.93,713.1,712.7,712.71,300.0
2023-04-25 13:40:00,712.36,712.36,711.92,711.92,200.0,712.36,712.36,711.92,711.92,200.0
2023-04-25 13:45:00,712.07,712.07,710.5,710.75,1000.0,712.07,712.07,710.5,710.75,1000.0
2023-04-25 13:50:00,711.05,711.8,711.05,711.78,1300.0,711.05,711.8,711.05,711.78,1300.0
2023-04-25 13:55:00,711.84,712.3,711.83,712.3,300.0,711.84,712.3,711.83,712.3,300.0
2023-04-25 14:00:00,711.89,711.89,711.89,711.89,100.0,711.89,711.89,711.89,711.89,100.0
2023-04-25 14:05:00,712.31,712.31,711.52,712.04,300.0,712.31,712.31,711.52,712.04,300.0
2023-04-25 14:10:00,712.26,713.02,712.18,713.01,600.0,712.26,713.02,712.18,713.01,600.0
2023-04-25 14:15:00,712.68,712.68,712.36,712.37,200.0,712.68,712.68,712.36,712.37,200.0
2023-04-25 14:20:00,712.37,712.37,712.37,712.37,0.0,712.37,712.37,712.37,712.37,0.0
2023-04-25 14:25:00,712.91,713.6,712.91,713.49,700.0,712.91,713.6,712.91,713.49,700.0
2023-04-25 14:30:00,713.64,713.64,712.34,713.35,2128.0,713.64,713.64,712.34,713.35,2128.0
2023-04-25 14:35:00,713.41,714.42,713.41,714.42,300.0,713.41,714.42,713.41,714.42,300.0
2023-04-25 14:40:00,714.59,714.59,713.03,713.08,4944.0,714.59,714.59,713.03,713.08,4944.0
2023-04-25 14:45:00,712.9,713.62,712.53,713.62,1100.0,712.9,713.62,712.53,713.62,1100.0
2023-04-25 14:50:00,712.35,713.21,712.35,712.86,900.0,712.35,713.21,712.35,712.86,900.0
2023-04-25 14:55:00,712.4,712.46,712.4,712.46,300.0,712.4,712.46,712.4,712.46,300.0
2023-04-25 15:00:00,712.38,712.72,712.38,712.43,506.0,712.38,712.72,712.38,712.43,506.0
2023-04-25 15:05:00,712.16,712.21,711.74,711.74,1131.0,712.16,712.21,711.74,711.74,1131.0
2023-04-25 15:10:00,712.46,712.46,712.36,712.36,400.0,712.46,712.46,712.36,712.36,400.0
2023-04-25 15:15:00,712.72,712.79,712.68,712.69,300.0,712.72,712.79,712.68,712.69,300.0
2023-04-25 15:20:00,713.15,713.23,713.15,713.23,400.0,713.15,713.23,713.15,713.23,400.0
2023-04-25 15:25:00,713.15,713.15,712.78,712.78,300.0,713.15,713.15,712.78,712.78,300.0
2023-04-25 15:30:00,713.09,713.14,712.7,712.7,1719.0,713.09,713.14,712.7,712.7,1719.0
2023-04-25 15:35:00,712.26,712.26,711.5,711.92,700.0,712.26,712.26,711.5,711.92,700.0
2023-04-25 15:40:00,711.5,712.12,710.66,710.66,2200.0,711.5,712.12,710.66,710.66,2200.0
2023-04-25 15:45:00,710.48,710.48,709.65,710.0,2036.0,710.48,710.48,709.65,710.0,2036.0
2023-04-25 15:50:00,710.01,711.07,708.76,709.37,6114.0,710.01,711.07,708.76,709.37,6114.0
2023-04-25 15:55:00,708.67,709.75,708.25,709.68,14813.0,708.67,709.75,708.25,709.68,14813.0
2023-04-26 09:30:00,710.96,710.96,709.5,709.5,1671.0,710.96,710.96,709.5,709.5,1671.0
2023-04-26 09:35:00,709.63,709.63,709.63,709.63,100.0,709.63,709.63,709.63,709.63,100.0
2023-04-26 09:40:00,708.0,708.69,708.0,708.69,300.0,708.0,708.69,708.0,708.69,300.0
2023-04-26 09:45:00,709.75,711.05,709.75,710.37,1000.0,709.75,711.05,709.75,710.37,1000.0
2023-04-26 09:50:00,710.19,710.31,710.18,710.25,400.0,710.19,710.31,710.18,710.25,400.0
2023-04-26 09:55:00,710.15,711.16,710.15,711.16,200.0,710.15,711.16,710.15,711.16,200.0
2023-04-26 10:00:00,711.12,711.12,709.99,709.99,1730.0,711.12,711.12,709.99,709.99,1730.0
2023-04-26 10:05:00,710.21,710.59,710.21,710.5,500.0,710.21,710.59,710.21,710.5,500.0
2023-04-26 10:10:00,709.62,711.91,709.36,711.5,2972.0,709.62,711.91,709.36,711.5,2972.0
2023-04-26 10:15:00,711.25,711.65,710.74,711.0,1038.0,711.25,711.65,710.74,711.0,1038.0
2023-04-26 10:20:00,710.57,710.57,709.87,710.13,2804.0,710.57,710.57,709.87,710.13,2804.0
2023-04-26 10:25:00,710.02,711.09,709.98,710.74,1702.0,710.02,711.09,709.98,710.74,1702.0
2023-04-26 10:30:00,711.33,711.33,711.21,711.21,600.0,711.33,711.33,711.21,711.21,600.0
2023-04-26 10:35:00,710.81,711.41,710.77,711.41,501.0,710.81,711.41,710.77,711.41,501.0
2023-04-26 10:40:00,710.98,711.95,710.97,711.95,700.0,710.98,711.95,710.97,711.95,700.0
2023-04-26 10:45:00,712.74,712.74,712.74,712.74,100.0,712.74,712.74,712.74,712.74,100.0
2023-04-26 10:50:00,713.71,714.2,713.71,714.2,300.0,713.71,714.2,713.71,714.2,300.0
2023-04-26 10:55:00,715.78,717.34,715.78,717.08,1323.0,715.78,717.34,715.78,717.08,1323.0
2023-04-26 11:00:00,718.03,718.24,717.55,717.56,900.0,718.03,718.24,717.55,717.56,900.0
2023-04-26 11:05:00,717.74,718.83,717.5,718.36,731.0,717.74,718.83,717.5,718.36,731.0
2023-04-26 11:10:00,718.57,720.11,718.57,720.11,1513.0,718.57,720.11,718.57,720.11,1513.0
2023-04-26 11:15:00,720.18,721.44,719.57,721.44,1401.0,720.18,721.44,719.57,721.44,1401.0
2023-04-26 11:20:00,721.53,722.37,721.44,722.37,1200.0,721.53,722.37,721.44,722.37,1200.0
2023-04-26 11:25:00,722.63,723.45,722.6,723.45,500.0,722.63,723.45,722.6,723.45,500.0
2023-04-26 11:30:00,722.59,722.59,720.24,721.38,1340.0,722.59,722.59,720.24,721.38,1340.0
2023-04-26 11:35:00,721.07,721.07,720.23,720.68,1500.0,721.07,721.07,720.23,720.68,1500.0
2023-04-26 11:40:00,721.42,721.62,721.42,721.62,300.0,721.42,721.62,721.42,721.62,300.0
2023-04-26 11:45:00,721.7,722.66,721.28,721.28,800.0,721.7,722.66,721.28,721.28,800.0
2023-04-26 11:50:00,721.07,721.43,720.8,721.1,600.0,721.07,721.43,720.8,721.1,600.0
2023-04-26 11:55:00,721.75,722.06,721.75,721.75,300.0,721.75,722.06,721.75,721.75,300.0
2023-04-26 12:00:00,721.79,721.79,721.44,721.44,400.0,721.79,721.79,721.44,721.44,400.0
2023-04-26 12:05:00,721.86,722.98,721.86,722.56,900.0,721.86,722.98,721.86,722.56,900.0
2023-04-26 12:10:00,722.56,722.68,722.55,722.68,500.0,722.56,722.68,722.55,722.68,500.0
2023-04-26 12:15:00,722.69,722.69,722.3,722.3,600.0,722.69,722.69,722.3,722.3,600.0
2023-04-26 12:20:00,722.0,722.9,722.0,722.9,323.0,722.0,722.9,722.0,722.9,323.0
2023-04-26 12:25:00,722.9,722.9,722.9,722.9,0.0,722.9,722.9,722.9,722.9,0.0
2023-04-26 12:30:00,723.89,723.89,721.97,722.0,1400.0,723.89,723.89,721.97,722.0,1400.0
2023-04-26 12:35:00,721.17,721.45,720.74,721.45,400.0,721.17,721.45,720.74,721.45,400.0
2023-04-26 12:40:00,721.4,722.38,721.4,722.38,526.0,721.4,722.38,721.4,722.38,526.0
2023-04-26 12:45:00,721.77,722.36,721.48,721.48,600.0,721.77,722.36,721.48,721.48,600.0
2023-04-26 12:50:00,721.3,722.23,721.3,722.23,900.0,721.3,722.23,721.3,722.23,900.0
2023-04-26 12:55:00,721.75,721.75,720.61,721.3,1000.0,721.75,721.75,720.61,721.3,1000.0
2023-04-26 13:00:00,721.54,722.19,721.54,721.64,1104.0,721.54,722.19,721.54,721.64,1104.0
2023-04-26 13:05:00,721.25,721.25,721.25,721.25,100.0,721.25,721.25,721.25,721.25,100.0
2023-04-26 13:10:00,721.5,721.5,721.33,721.33,200.0,721.5,721.5,721.33,721.33,200.0
2023-04-26 13:15:00,721.49,721.49,721.06,721.43,355.0,721.49,721.49,721.06,721.43,355.0
2023-04-26 13:20:00,722.12,722.12,721.3,721.32,400.0,722.12,722.12,721.3,721.32,400.0
2023-04-26 13:25:00,721.34,721.48,721.34,721.48,200.0,721.34,721.48,721.34,721.48,200.0
2023-04-26 13:30:00,721.47,721.48,720.72,720.96,2736.0,721.47,721.48,720.72,720.96,2736.0
2023-04-26 13:35:00,721.02,721.35,720.75,720.75,1073.0,721.02,721.35,720.75,720.75,1073.0
2023-04-26 13:40:00,720.75,720.75,720.75,720.75,0.0,720.75,720.75,720.75,720.75,0.0
2023-04-26 13:45:00,720.5,720.92,720.17,720.17,1209.0,720.5,720.92,720.17,720.17,1209.0
2023-04-26 13:50:00,719.67,719.67,718.77,719.21,1045.0,719.67,719.67,718.77,719.21,1045.0
2023-04-26 13:55:00,719.23,719.23,718.71,718.71,200.0,719.23,719.23,718.71,718.71,200.0
2023-04-26 14:00:00,718.58,718.88,718.02,718.03,900.0,718.58,718.88,718.02,718.03,900.0
2023-04-26 14:05:00,718.31,718.31,717.64,718.0,400.0,718.31,718.31,717.64,718.0,400.0
2023-04-26 14:10:00,717.88,719.78,717.87,719.73,1900.0,717.88,719.78,717.87,719.73,1900.0
2023-04-26 14:15:00,719.42,720.65,719.31,720.01,1547.0,719.42,720.65,719.31,720.01,1547.0
2023-04-26 14:20:00,719.62,719.62,716.26,717.5,4307.0,719.62,719.62,716.26,717.5,4307.0
2023-04-26 14:25:00,718.41,720.69,718.34,720.69,3203.0,718.41,720.69,718.34,720.69,3203.0
2023-04-26 14:30:00,721.2,722.28,719.96,720.95,5346.0,721.2,722.28,719.96,720.95,5346.0
2023-04-26 14:35:00,720.57,722.32,720.29,720.29,4562.0,720.57,722.32,720.29,720.29,4562.0
2023-04-26 14:40:00,719.27,719.39,716.61,716.61,700.0,719.27,719.39,716.61,716.61,700.0
2023-04-26 14:45:00,716.93,719.48,716.81,718.56,600.0,716.93,719.48,716.81,718.56,600.0
2023-04-26 14:50:00,718.16,718.33,717.05,717.18,1056.0,718.16,718.33,717.05,717.18,1056.0
2023-04-26 14:55:00,717.23,717.36,717.16,717.32,600.0,717.23,717.36,717.16,717.32,600.0
2023-04-26 15:00:00,717.34,717.34,715.49,715.62,1100.0,717.34,717.34,715.49,715.62,1100.0
2023-04-26 15:05:00,715.72,715.75,715.54,715.54,400.0,715.72,715.75,715.54,715.54,400.0
2023-04-26 15:10:00,715.73,716.72,715.72,716.33,1700.0,715.73,716.72,715.72,716.33,1700.0
2023-04-26 15:15:00,716.04,716.04,715.3,715.57,600.0,716.04,716.04,715.3,715.57,600.0
2023-04-26 15:20:00,715.48,715.78,715.03,715.78,1300.0,715.48,715.78,715.03,715.78,1300.0
2023-04-26 15:25:00,715.24,715.9,715.23,715.69,1349.0,715.24,715.9,715.23,715.69,1349.0
2023-04-26 15:30:00,715.94,716.0,714.15,714.15,3401.0,715.94,716.0,714.15,714.15,3401.0
2023-04-26 15:35:00,713.38,713.38,712.59,713.36,2336.0,713.38,713.38,712.59,713.36,2336.0
2023-04-26 15:40:00,713.13,713.88,713.13,713.7,3100.0,713.13,713.88,713.13,713.7,3100.0
2023-04-26 15:45:00,713.6,714.14,713.34,713.63,4970.0,713.6,714.14,713.34,713.63,4970.0
2023-04-26 15:50:00,713.51,714.81,713.0,714.44,7818.0,713.51,714.81,713.0,714.44,7818.0
2023-04-26 15:55:00,714.4,715.65,713.83,713.85,13263.0,714.4,715.65,713.83,713.85,13263.0
2023-04-27 09:30:00,724.16,724.16,721.4,721.4,2010.0,724.16,724.16,721.4,721.4,2010.0
2023-04-27 09:35:00,721.4,721.4,721.4,721.4,0.0,721.4,721.4,721.4,721.4,0.0
2023-04-27 09:40:00,719.17,722.87,719.17,722.87,241.0,719.17,722.87,719.17,722.87,241.0
2023-04-27 09:45:00,723.0,726.52,722.84,725.83,2045.0,723.0,726.52,722.84,725.83,2045.0
2023-04-27 09:50:00,727.18,727.18,726.53,726.53,300.0,727.18,727.18,726.53,726.53,300.0
2023-04-27 09:55:00,723.92,723.92,723.92,723.92,100.0,723.92,723.92,723.92,723.92,100.0
2023-04-27 10:00:00,719.59,721.45,719.59,721.04,800.0,719.59,721.45,719.59,721.04,800.0
2023-04-27 10:05:00,720.01,720.43,719.56,720.43,800.0,720.01,720.43,719.56,720.43,800.0
2023-04-27 10:10:00,722.01,724.17,721.99,723.99,2540.0,722.01,724.17,721.99,723.99,2540.0
2023-04-27 10:15:00,723.86,725.22,723.72,724.84,1104.0,723.86,725.22,723.72,724.84,1104.0
2023-04-27 10:20:00,724.59,725.39,724.06,724.06,509.0,724.59,725.39,724.06,724.06,509.0
2023-04-27 10:25:00,724.06,724.06,724.06,724.06,0.0,724.06,724.06,724.06,724.06,0.0
2023-04-27 10:30:00,724.72,725.7,724.72,725.7,700.0,724.72,725.7,724.72,725.7,700.0
2023-04-27 10:35:00,726.04,726.13,726.04,726.13,200.0,726.04,726.13,726.04,726.13,200.0
2023-04-27 10:40:00,726.29,726.29,725.13,725.13,1100.0,726.29,726.29,725.13,725.13,1100.0
2023-04-27 10:45:00,726.62,727.4,726.62,727.4,200.0,726.62,727.4,726.62,727.4,200.0
2023-04-27 10:50:00,728.27,728.27,727.06,727.17,509.0,728.27,728.27,727.06,727.17,509.0
2023-04-27 10:55:00,725.71,726.98,725.41,726.61,500.0,725.71,726.98,725.41,726.61,500.0
2023-04-27 11:00:00,727.33,728.22,726.85,726.85,970.0,727.33,728.22,726.85,726.85,970.0
2023-04-27 11:05:00,727.28,728.13,727.27,728.07,1100.0,727.28,728.13,727.27,728.07,1100.0
2023-04-27 11:10:00,727.76,727.77,726.72,726.89,2283.0,727.76,727.77,726.72,726.89,2283.0
2023-04-27 11:15:00,727.55,727.62,727.54,727.62,200.0,727.55,727.62,727.54,727.62,200.0
2023-04-27 11:20:00,728.15,729.94,728.15,729.94,300.0,728.15,729.94,728.15,729.94,300.0
2023-04-27 11:25:00,730.05,730.05,730.05,730.05,100.0,730.05,730.05,730.05,730.05,100.0
2023-04-27 11:30:00,731.04,731.15,730.8,731.14,451.0,731.04,731.15,730.8,731.14,451.0
2023-04-27 11:35:00,731.8,732.17,730.58,730.96,2814.0,731.8,732.17,730.58,730.96,2814.0
2023-04-27 11:40:00,730.29,730.29,729.21,729.21,750.0,730.29,730.29,729.21,729.21,750.0
2023-04-27 11:45:00,729.28,729.3,727.66,729.29,2900.0,729.28,729.3,727.66,729.29,2900.0
2023-04-27 11:50:00,727.09,728.62,727.08,728.62,400.0,727.09,728.62,727.08,728.62,400.0
2023-04-27 11:55:00,728.48,728.48,728.47,728.48,100.0,728.48,728.48,728.47,728.48,100.0
2023-04-27 12:00:00,728.97,729.25,728.97,729.25,700.0,728.97,729.25,728.97,729.25,700.0
2023-04-27 12:05:00,730.16,730.16,729.45,729.45,200.0,730.16,730.16,729.45,729.45,200.0
2023-04-27 12:10:00,729.43,729.91,729.42,729.91,200.0,729.43,729.91,729.42,729.91,200.0
2023-04-27 12:15:00,729.32,730.72,729.32,730.25,900.0,729.32,730.72,729.32,730.25,900.0
2023-04-27 12:20:00,730.23,730.23,730.23,730.23,100.0,730.23,730.23,730.23,730.23,100.0
2023-04-27 12:25:00,730.13,730.15,729.27,729.27,2421.0,730.13,730.15,729.27,729.27,2421.0
2023-04-27 12:30:00,730.14,731.19,729.55,730.92,3244.0,730.14,731.19,729.55,730.92,3244.0
2023-04-27 12:35:00,729.95,729.95,728.97,728.97,300.0,729.95,729.95,728.97,728.97,300.0
2023-04-27 12:40:00,728.97,728.97,728.07,728.6,1434.0,728.97,728.97,728.07,728.6,1434.0
2023-04-27 12:45:00,728.51,728.54,728.51,728.51,300.0,728.51,728.54,728.51,728.51,300.0
2023-04-27 12:50:00,728.42,728.42,728.42,728.42,100.0,728.42,728.42,728.42,728.42,100.0
2023-04-27 12:55:00,729.11,729.11,729.1,729.11,100.0,729.11,729.11,729.1,729.11,100.0
2023-04-27 13:00:00,728.27,728.27,728.27,728.27,167.0,728.27,728.27,728.27,728.27,167.0
2023-04-27 13:05:00,728.27,728.27,728.27,728.27,100.0,728.27,728.27,728.27,728.27,100.0
2023-04-27 13:10:00,729.19,729.4,728.51,729.13,3001.0,729.19,729.4,728.51,729.13,3001.0
2023-04-27 13:15:00,728.84,729.58,728.57,729.14,1000.0,728.84,729.58,728.57,729.14,1000.0
2023-04-27 13:20:00,730.08,730.08,730.07,730.08,100.0,730.08,730.08,730.07,730.08,100.0
2023-04-27 13:25:00,730.79,731.73,730.64,731.46,850.0,730.79,731.73,730.64,731.46,850.0
2023-04-27 13:30:00,732.2,733.21,732.19,733.21,200.0,732.2,733.21,732.19,733.21,200.0
2023-04-27 13:35:00,733.84,734.91,733.84,734.55,500.0,733.84,734.91,733.84,734.55,500.0
2023-04-27 13:40:00,735.0,735.39,734.91,734.91,1367.0,735.0,735.39,734.91,734.91,1367.0
2023-04-27 13:45:00,736.25,736.37,732.96,733.31,2400.0,736.25,736.37,732.96,733.31,2400.0
2023-04-27 13:50:00,733.06,733.06,732.29,732.29,241.0,733.06,733.06,732.29,732.29,241.0
2023-04-27 13:55:00,732.17,732.17,731.15,731.15,200.0,732.17,732.17,731.15,731.15,200.0
2023-04-27 14:00:00,732.0,732.0,732.0,732.0,100.0,732.0,732.0,732.0,732.0,100.0
2023-04-27 14:05:00,732.01,732.02,730.82,731.33,700.0,732.01,732.02,730.82,731.33,700.0
2023-04-27 14:10:00,732.18,732.18,730.83,730.84,1134.0,732.18,732.18,730.83,730.84,1134.0
2023-04-27 14:15:00,730.63,732.13,730.63,732.13,500.0,730.63,732.13,730.63,732.13,500.0
2023-04-27 14:20:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-04-27 14:25:00,731.49,731.54,731.49,731.53,500.0,731.49,731.54,731.49,731.53,500.0
2023-04-27 14:30:00,732.01,732.03,731.4,732.02,629.0,732.01,732.03,731.4,732.02,629.0
2023-04-27 14:35:00,732.0,732.35,730.88,732.35,1000.0,732.0,732.35,730.88,732.35,1000.0
2023-04-27 14:40:00,731.12,731.12,731.12,731.12,100.0,731.12,731.12,731.12,731.12,100.0
2023-04-27 14:45:00,731.57,731.57,731.38,731.38,300.0,731.57,731.57,731.38,731.38,300.0
2023-04-27 14:50:00,732.04,732.63,731.82,731.88,1716.0,732.04,732.63,731.82,731.88,1716.0
2023-04-27 14:55:00,730.91,731.91,729.51,731.12,3527.0,730.91,731.91,729.51,731.12,3527.0
2023-04-27 15:00:00,731.81,731.81,731.61,731.62,200.0,731.81,731.81,731.61,731.62,200.0
2023-04-27 15:05:00,731.66,732.52,731.65,732.52,584.0,731.66,732.52,731.65,732.52,584.0
2023-04-27 15:10:00,731.25,731.38,729.54,729.55,1348.0,731.25,731.38,729.54,729.55,1348.0
2023-04-27 15:15:00,730.15,730.62,730.15,730.28,673.0,730.15,730.62,730.15,730.28,673.0
2023-04-27 15:20:00,729.53,729.7,729.53,729.57,300.0,729.53,729.7,729.53,729.57,300.0
2023-04-27 15:25:00,730.18,730.39,729.35,729.35,800.0,730.18,730.39,729.35,729.35,800.0
2023-04-27 15:30:00,729.45,729.45,728.36,728.36,800.0,729.45,729.45,728.36,728.36,800.0
2023-04-27 15:35:00,728.01,728.48,727.0,728.4,3719.0,728.01,728.48,727.0,728.4,3719.0
2023-04-27 15:40:00,727.01,730.18,727.01,730.18,1439.0,727.01,730.18,727.01,730.18,1439.0
2023-04-27 15:45:00,729.76,731.51,728.88,731.51,3559.0,729.76,731.51,728.88,731.51,3559.0
2023-04-27 15:50:00,730.95,732.94,730.61,732.84,3891.0,730.95,732.94,730.61,732.84,3891.0
2023-04-27 15:55:00,732.52,734.68,731.34,734.66,18401.0,732.52,734.68,731.34,734.66,18401.0
2023-04-28 09:30:00,731.0,731.0,731.0,731.0,0.0,731.0,731.0,731.0,731.0,0.0
2023-04-28 09:35:00,719.22,730.0,718.22,730.0,4562.0,719.22,730.0,718.22,730.0,4562.0
2023-04-28 09:40:00,727.27,739.0,727.22,737.81,5600.0,727.27,739.0,727.22,737.81,5600.0
2023-04-28 09:45:00,738.67,738.75,733.21,733.21,1057.0,738.67,738.75,733.21,733.21,1057.0
2023-04-28 09:50:00,738.35,738.69,732.42,732.43,3722.0,738.35,738.69,732.42,732.43,3722.0
2023-04-28 09:55:00,732.42,737.09,727.43,732.65,6118.0,732.42,737.09,727.43,732.65,6118.0
2023-04-28 10:00:00,732.65,733.29,728.14,732.2,2108.0,732.65,733.29,728.14,732.2,2108.0
2023-04-28 10:05:00,736.0,737.79,732.07,737.79,2748.0,736.0,737.79,732.07,737.79,2748.0
2023-04-28 10:10:00,738.51,743.17,733.77,739.49,4459.0,738.51,743.17,733.77,739.49,4459.0
2023-04-28 10:15:00,742.65,743.05,741.3,741.3,700.0,742.65,743.05,741.3,741.3,700.0
2023-04-28 10:20:00,744.6,747.61,743.81,744.7,600.0,744.6,747.61,743.81,744.7,600.0
2023-04-28 10:25:00,745.04,745.04,745.04,745.04,200.0,745.04,745.04,745.04,745.04,200.0
2023-04-28 10:30:00,748.82,748.82,743.7,744.48,2449.0,748.82,748.82,743.7,744.48,2449.0
2023-04-28 10:35:00,744.61,748.34,744.6,745.83,401.0,744.61,748.34,744.6,745.83,401.0
2023-04-28 10:40:00,748.31,748.31,747.79,748.0,550.0,748.31,748.31,747.79,748.0,550.0
2023-04-28 10:45:00,746.71,749.99,746.7,749.78,1500.0,746.71,749.99,746.7,749.78,1500.0
2023-04-28 10:50:00,749.99,757.81,749.28,754.23,6155.0,749.99,757.81,749.28,754.23,6155.0
2023-04-28 10:55:00,754.48,755.49,749.41,750.32,2521.0,754.48,755.49,749.41,750.32,2521.0
2023-04-28 11:00:00,750.32,751.58,748.11,750.7,4030.0,750.32,751.58,748.11,750.7,4030.0
2023-04-28 11:05:00,751.0,751.79,748.01,750.9,2880.0,751.0,751.79,748.01,750.9,2880.0
2023-04-28 11:10:00,751.2,753.89,750.23,753.7,1514.0,751.2,753.89,750.23,753.7,1514.0
2023-04-28 11:15:00,754.03,755.15,753.48,753.48,500.0,754.03,755.15,753.48,753.48,500.0
2023-04-28 11:20:00,753.38,755.24,753.38,753.8,1200.0,753.38,755.24,753.38,753.8,1200.0
2023-04-28 11:25:00,752.02,752.54,752.02,752.11,700.0,752.02,752.54,752.02,752.11,700.0
2023-04-28 11:30:00,753.54,755.67,753.54,755.0,1200.0,753.54,755.67,753.54,755.0,1200.0
2023-04-28 11:35:00,754.6,755.09,747.7,747.7,1871.0,754.6,755.09,747.7,747.7,1871.0
2023-04-28 11:40:00,747.98,751.6,747.97,750.37,1818.0,747.98,751.6,747.97,750.37,1818.0
2023-04-28 11:45:00,752.17,756.68,752.06,756.68,1817.0,752.17,756.68,752.06,756.68,1817.0
2023-04-28 11:50:00,757.25,758.0,751.21,751.22,2922.0,757.25,758.0,751.21,751.22,2922.0
2023-04-28 11:55:00,749.29,753.02,749.12,749.24,903.0,749.29,753.02,749.12,749.24,903.0
2023-04-28 12:00:00,750.14,750.15,750.14,750.14,100.0,750.14,750.15,750.14,750.14,100.0
2023-04-28 12:05:00,750.16,752.79,750.16,750.64,1200.0,750.16,752.79,750.16,750.64,1200.0
2023-04-28 12:10:00,754.96,754.96,751.64,751.79,577.0,754.96,754.96,751.64,751.79,577.0
2023-04-28 12:15:00,752.03,752.39,749.96,750.31,1300.0,752.03,752.39,749.96,750.31,1300.0
2023-04-28 12:20:00,751.51,751.51,749.55,749.64,3548.0,751.51,751.51,749.55,749.64,3548.0
2023-04-28 12:25:00,749.43,749.53,747.68,749.53,900.0,749.43,749.53,747.68,749.53,900.0
2023-04-28 12:30:00,749.53,750.26,748.6,748.61,2400.0,749.53,750.26,748.6,748.61,2400.0
2023-04-28 12:35:00,748.82,749.25,746.0,746.0,1200.0,748.82,749.25,746.0,746.0,1200.0
2023-04-28 12:40:00,746.66,748.51,746.65,747.54,2202.0,746.66,748.51,746.65,747.54,2202.0
2023-04-28 12:45:00,746.39,746.88,745.2,746.68,625.0,746.39,746.88,745.2,746.68,625.0
2023-04-28 12:50:00,745.22,746.26,745.15,745.16,600.0,745.22,746.26,745.15,745.16,600.0
2023-04-28 12:55:00,745.13,746.7,745.13,746.7,600.0,745.13,746.7,745.13,746.7,600.0
2023-04-28 13:00:00,747.07,747.33,744.49,745.58,1505.0,747.07,747.33,744.49,745.58,1505.0
2023-04-28 13:05:00,746.89,746.92,745.44,746.14,1694.0,746.89,746.92,745.44,746.14,1694.0
2023-04-28 13:10:00,746.0,747.12,746.0,747.12,900.0,746.0,747.12,746.0,747.12,900.0
2023-04-28 13:15:00,745.88,745.88,744.36,744.36,1100.0,745.88,745.88,744.36,744.36,1100.0
2023-04-28 13:20:00,743.75,743.76,743.75,743.75,100.0,743.75,743.76,743.75,743.75,100.0
2023-04-28 13:25:00,744.57,744.78,744.01,744.34,700.0,744.57,744.78,744.01,744.34,700.0
2023-04-28 13:30:00,746.58,746.77,744.82,744.82,1700.0,746.58,746.77,744.82,744.82,1700.0
2023-04-28 13:35:00,745.42,745.42,745.41,745.42,100.0,745.42,745.42,745.41,745.42,100.0
2023-04-28 13:40:00,743.74,743.74,743.28,743.28,200.0,743.74,743.74,743.28,743.28,200.0
2023-04-28 13:45:00,744.24,744.24,744.23,744.24,100.0,744.24,744.24,744.23,744.24,100.0
2023-04-28 13:50:00,743.39,743.39,742.33,742.33,1400.0,743.39,743.39,742.33,742.33,1400.0
2023-04-28 13:55:00,741.2,741.21,741.19,741.21,200.0,741.2,741.21,741.19,741.21,200.0
2023-04-28 14:00:00,741.98,743.14,741.98,742.57,1000.0,741.98,743.14,741.98,742.57,1000.0
2023-04-28 14:05:00,742.21,742.55,741.02,741.34,1465.0,742.21,742.55,741.02,741.34,1465.0
2023-04-28 14:10:00,741.32,741.32,739.74,740.14,1200.0,741.32,741.32,739.74,740.14,1200.0
2023-04-28 14:15:00,739.74,741.13,739.53,741.11,2245.0,739.74,741.13,739.53,741.11,2245.0
2023-04-28 14:20:00,740.64,741.55,740.6,741.24,5019.0,740.64,741.55,740.6,741.24,5019.0
2023-04-28 14:25:00,740.0,740.43,739.71,739.93,903.0,740.0,740.43,739.71,739.93,903.0
2023-04-28 14:30:00,739.75,739.75,738.54,738.54,9613.0,739.75,739.75,738.54,738.54,9613.0
2023-04-28 14:35:00,737.6,737.6,736.52,736.52,720.0,737.6,737.6,736.52,736.52,720.0
2023-04-28 14:40:00,736.02,737.18,735.62,735.63,1300.0,736.02,737.18,735.62,735.63,1300.0
2023-04-28 14:45:00,735.63,735.81,733.09,733.81,3164.0,735.63,735.81,733.09,733.81,3164.0
2023-04-28 14:50:00,733.63,733.75,733.0,733.5,700.0,733.63,733.75,733.0,733.5,700.0
2023-04-28 14:55:00,733.5,735.42,733.07,734.49,1304.0,733.5,735.42,733.07,734.49,1304.0
2023-04-28 15:00:00,734.5,737.06,733.57,737.0,1526.0,734.5,737.06,733.57,737.0,1526.0
2023-04-28 15:05:00,737.51,737.51,736.36,737.35,2400.0,737.51,737.51,736.36,737.35,2400.0
2023-04-28 15:10:00,737.35,738.74,737.28,738.18,6248.0,737.35,738.74,737.28,738.18,6248.0
2023-04-28 15:15:00,738.0,738.0,736.01,736.44,2901.0,738.0,738.0,736.01,736.44,2901.0
2023-04-28 15:20:00,736.05,736.05,733.77,734.2,1615.0,736.05,736.05,733.77,734.2,1615.0
2023-04-28 15:25:00,733.88,733.93,731.72,731.78,4900.0,733.88,733.93,731.72,731.78,4900.0
2023-04-28 15:30:00,731.95,732.25,729.34,729.41,2280.0,731.95,732.25,729.34,729.41,2280.0
2023-04-28 15:35:00,729.19,730.73,728.79,730.73,1200.0,729.19,730.73,728.79,730.73,1200.0
2023-04-28 15:40:00,731.66,734.23,731.66,733.43,5737.0,731.66,734.23,731.66,733.43,5737.0
2023-04-28 15:45:00,733.08,734.09,732.68,733.02,3877.0,733.08,734.09,732.68,733.02,3877.0
2023-04-28 15:50:00,732.83,733.18,728.79,729.65,9589.0,732.83,733.18,728.79,729.65,9589.0
2023-04-28 15:55:00,730.29,731.26,727.36,728.35,22052.0,730.29,731.26,727.36,728.35,22052.0
2023-05-01 09:30:00,726.72,726.72,723.63,723.63,2217.0,726.72,726.72,723.63,723.63,2217.0
2023-05-01 09:35:00,725.64,725.65,722.48,722.48,800.0,725.64,725.65,722.48,722.48,800.0
2023-05-01 09:40:00,723.39,723.39,720.0,720.0,817.0,723.39,723.39,720.0,720.0,817.0
2023-05-01 09:45:00,715.86,718.29,714.63,718.29,636.0,715.86,718.29,714.63,718.29,636.0
2023-05-01 09:50:00,716.86,716.86,716.85,716.86,200.0,716.86,716.86,716.85,716.86,200.0
2023-05-01 09:55:00,718.04,718.04,716.29,716.3,454.0,718.04,718.04,716.29,716.3,454.0
2023-05-01 10:00:00,716.39,722.65,716.39,722.65,1000.0,716.39,722.65,716.39,722.65,1000.0
2023-05-01 10:05:00,722.03,724.69,721.98,724.69,4075.0,722.03,724.69,721.98,724.69,4075.0
2023-05-01 10:10:00,724.96,729.32,724.96,729.32,1351.0,724.96,729.32,724.96,729.32,1351.0
2023-05-01 10:15:00,729.35,732.38,729.35,729.97,2059.0,729.35,732.38,729.35,729.97,2059.0
2023-05-01 10:20:00,730.71,733.88,728.62,732.64,2849.0,730.71,733.88,728.62,732.64,2849.0
2023-05-01 10:25:00,734.91,734.99,732.21,732.21,1700.0,734.91,734.99,732.21,732.21,1700.0
2023-05-01 10:30:00,733.73,733.79,733.3,733.3,850.0,733.73,733.79,733.3,733.3,850.0
2023-05-01 10:35:00,734.48,735.38,734.47,735.38,737.0,734.48,735.38,734.47,735.38,737.0
2023-05-01 10:40:00,735.23,736.74,735.05,735.16,2068.0,735.23,736.74,735.05,735.16,2068.0
2023-05-01 10:45:00,735.25,736.56,735.25,736.17,700.0,735.25,736.56,735.25,736.17,700.0
2023-05-01 10:50:00,736.53,737.02,735.81,736.48,737.0,736.53,737.02,735.81,736.48,737.0
2023-05-01 10:55:00,735.24,736.44,735.24,736.44,235.0,735.24,736.44,735.24,736.44,235.0
2023-05-01 11:00:00,737.35,737.71,736.67,736.87,1200.0,737.35,737.71,736.67,736.87,1200.0
2023-05-01 11:05:00,736.87,736.87,736.87,736.87,0.0,736.87,736.87,736.87,736.87,0.0
2023-05-01 11:10:00,735.66,737.25,735.64,737.25,600.0,735.66,737.25,735.64,737.25,600.0
2023-05-01 11:15:00,737.02,737.02,736.78,736.78,408.0,737.02,737.02,736.78,736.78,408.0
2023-05-01 11:20:00,736.78,736.78,736.78,736.78,0.0,736.78,736.78,736.78,736.78,0.0
2023-05-01 11:25:00,737.38,738.42,737.38,737.48,300.0,737.38,738.42,737.38,737.48,300.0
2023-05-01 11:30:00,738.09,739.33,738.09,739.31,600.0,738.09,739.33,738.09,739.31,600.0
2023-05-01 11:35:00,739.31,740.61,737.95,737.96,1407.0,739.31,740.61,737.95,737.96,1407.0
2023-05-01 11:40:00,739.12,741.61,739.12,741.61,600.0,739.12,741.61,739.12,741.61,600.0
2023-05-01 11:45:00,742.9,742.9,742.9,742.9,100.0,742.9,742.9,742.9,742.9,100.0
2023-05-01 11:50:00,743.64,743.64,743.64,743.64,100.0,743.64,743.64,743.64,743.64,100.0
2023-05-01 11:55:00,743.61,744.83,743.61,744.35,1451.0,743.61,744.83,743.61,744.35,1451.0
2023-05-01 12:00:00,744.52,744.52,743.95,744.5,321.0,744.52,744.52,743.95,744.5,321.0
2023-05-01 12:05:00,744.38,745.45,744.38,744.88,2601.0,744.38,745.45,744.38,744.88,2601.0
2023-05-01 12:10:00,745.41,745.41,745.41,745.41,100.0,745.41,745.41,745.41,745.41,100.0
2023-05-01 12:15:00,745.8,746.48,744.81,744.93,1300.0,745.8,746.48,744.81,744.93,1300.0
2023-05-01 12:20:00,744.17,744.83,744.17,744.83,300.0,744.17,744.83,744.17,744.83,300.0
2023-05-01 12:25:00,745.52,747.49,745.52,747.48,1978.0,745.52,747.49,745.52,747.48,1978.0
2023-05-01 12:30:00,747.75,748.88,746.92,747.0,2392.0,747.75,748.88,746.92,747.0,2392.0
2023-05-01 12:35:00,746.9,748.34,746.69,748.34,2576.0,746.9,748.34,746.69,748.34,2576.0
2023-05-01 12:40:00,747.28,747.28,747.28,747.28,110.0,747.28,747.28,747.28,747.28,110.0
2023-05-01 12:45:00,746.37,747.31,746.37,747.31,248.0,746.37,747.31,746.37,747.31,248.0
2023-05-01 12:50:00,746.74,747.06,746.32,746.32,830.0,746.74,747.06,746.32,746.32,830.0
2023-05-01 12:55:00,746.93,746.93,746.92,746.93,100.0,746.93,746.93,746.92,746.93,100.0
2023-05-01 13:00:00,748.05,750.0,748.05,750.0,2608.0,748.05,750.0,748.05,750.0,2608.0
2023-05-01 13:05:00,750.39,750.71,750.33,750.34,1922.0,750.39,750.71,750.33,750.34,1922.0
2023-05-01 13:10:00,750.06,750.06,749.89,749.89,200.0,750.06,750.06,749.89,749.89,200.0
2023-05-01 13:15:00,749.12,749.19,749.11,749.19,300.0,749.12,749.19,749.11,749.19,300.0
2023-05-01 13:20:00,749.04,749.78,749.04,749.78,502.0,749.04,749.78,749.04,749.78,502.0
2023-05-01 13:25:00,749.78,749.78,749.78,749.78,0.0,749.78,749.78,749.78,749.78,0.0
2023-05-01 13:30:00,748.29,748.34,748.29,748.34,294.0,748.29,748.34,748.29,748.34,294.0
2023-05-01 13:35:00,747.54,748.61,747.05,747.05,422.0,747.54,748.61,747.05,747.05,422.0
2023-05-01 13:40:00,748.54,748.54,747.84,747.84,400.0,748.54,748.54,747.84,747.84,400.0
2023-05-01 13:45:00,749.0,750.0,749.0,749.43,500.0,749.0,750.0,749.0,749.43,500.0
2023-05-01 13:50:00,749.2,749.2,747.66,748.37,2662.0,749.2,749.2,747.66,748.37,2662.0
2023-05-01 13:55:00,748.78,751.58,748.55,751.58,1080.0,748.78,751.58,748.55,751.58,1080.0
2023-05-01 14:00:00,750.28,750.28,749.03,749.48,400.0,750.28,750.28,749.03,749.48,400.0
2023-05-01 14:05:00,749.44,749.53,749.28,749.53,400.0,749.44,749.53,749.28,749.53,400.0
2023-05-01 14:10:00,750.22,750.22,748.86,748.86,1400.0,750.22,750.22,748.86,748.86,1400.0
2023-05-01 14:15:00,749.13,749.5,749.12,749.5,300.0,749.13,749.5,749.12,749.5,300.0
2023-05-01 14:20:00,749.66,749.87,749.42,749.49,600.0,749.66,749.87,749.42,749.49,600.0
2023-05-01 14:25:00,749.48,749.48,748.82,749.25,1320.0,749.48,749.48,748.82,749.25,1320.0
2023-05-01 14:30:00,749.94,750.05,749.0,749.18,1900.0,749.94,750.05,749.0,749.18,1900.0
2023-05-01 14:35:00,749.26,749.27,749.25,749.25,339.0,749.26,749.27,749.25,749.25,339.0
2023-05-01 14:40:00,750.0,750.0,749.46,749.47,600.0,750.0,750.0,749.46,749.47,600.0
2023-05-01 14:45:00,749.47,749.5,749.39,749.5,800.0,749.47,749.5,749.39,749.5,800.0
2023-05-01 14:50:00,748.97,749.38,748.66,748.88,1700.0,748.97,749.38,748.66,748.88,1700.0
2023-05-01 14:55:00,749.06,749.69,749.05,749.49,400.0,749.06,749.69,749.05,749.49,400.0
2023-05-01 15:00:00,749.16,749.47,748.99,749.28,1000.0,749.16,749.47,748.99,749.28,1000.0
2023-05-01 15:05:00,749.51,750.26,749.47,750.26,1003.0,749.51,750.26,749.47,750.26,1003.0
2023-05-01 15:10:00,749.6,749.6,749.6,749.6,100.0,749.6,749.6,749.6,749.6,100.0
2023-05-01 15:15:00,749.88,749.89,749.87,749.88,1018.0,749.88,749.89,749.87,749.88,1018.0
2023-05-01 15:20:00,749.89,751.18,749.66,749.83,2190.0,749.89,751.18,749.66,749.83,2190.0
2023-05-01 15:25:00,750.5,750.59,750.13,750.59,994.0,750.5,750.59,750.13,750.59,994.0
2023-05-01 15:30:00,750.33,750.89,750.19,750.36,940.0,750.33,750.89,750.19,750.36,940.0
2023-05-01 15:35:00,749.91,749.91,747.76,747.76,2200.0,749.91,749.91,747.76,747.76,2200.0
2023-05-01 15:40:00,748.26,749.19,747.76,748.22,4694.0,748.26,749.19,747.76,748.22,4694.0
2023-05-01 15:45:00,748.81,748.89,748.06,748.06,1295.0,748.81,748.89,748.06,748.06,1295.0
2023-05-01 15:50:00,748.45,748.46,744.79,745.37,5613.0,748.45,748.46,744.79,745.37,5613.0
2023-05-01 15:55:00,745.43,746.14,744.26,745.68,12737.0,745.43,746.14,744.26,745.68,12737.0
2023-05-02 09:30:00,749.44,749.44,740.35,742.52,2717.0,749.44,749.44,740.35,742.52,2717.0
2023-05-02 09:35:00,742.3,742.3,738.79,738.79,400.0,742.3,742.3,738.79,738.79,400.0
2023-05-02 09:40:00,740.26,743.13,740.1,743.13,1000.0,740.26,743.13,740.1,743.13,1000.0
2023-05-02 09:45:00,743.13,743.13,743.13,743.13,0.0,743.13,743.13,743.13,743.13,0.0
2023-05-02 09:50:00,745.9,746.2,745.9,746.11,300.0,745.9,746.2,745.9,746.11,300.0
2023-05-02 09:55:00,749.0,749.0,748.78,748.78,500.0,749.0,749.0,748.78,748.78,500.0
2023-05-02 10:00:00,748.52,749.2,743.34,744.47,1100.0,748.52,749.2,743.34,744.47,1100.0
2023-05-02 10:05:00,745.78,745.78,740.04,740.04,1100.0,745.78,745.78,740.04,740.04,1100.0
2023-05-02 10:10:00,736.9,736.9,732.42,733.64,3000.0,736.9,736.9,732.42,733.64,3000.0
2023-05-02 10:15:00,734.25,734.81,734.25,734.55,744.0,734.25,734.81,734.25,734.55,744.0
2023-05-02 10:20:00,733.58,733.58,728.73,728.73,1600.0,733.58,733.58,728.73,728.73,1600.0
2023-05-02 10:25:00,729.53,731.72,729.53,731.5,1458.0,729.53,731.72,729.53,731.5,1458.0
2023-05-02 10:30:00,730.5,731.26,730.28,730.91,1095.0,730.5,731.26,730.28,730.91,1095.0
2023-05-02 10:35:00,728.89,729.19,725.97,725.97,1242.0,728.89,729.19,725.97,725.97,1242.0
2023-05-02 10:40:00,728.2,728.2,727.07,728.0,1100.0,728.2,728.2,727.07,728.0,1100.0
2023-05-02 10:45:00,725.92,726.58,725.63,726.13,1340.0,725.92,726.58,725.63,726.13,1340.0
2023-05-02 10:50:00,726.23,727.24,725.84,727.24,1582.0,726.23,727.24,725.84,727.24,1582.0
2023-05-02 10:55:00,726.65,726.65,726.65,726.65,100.0,726.65,726.65,726.65,726.65,100.0
2023-05-02 11:00:00,727.5,727.51,725.29,725.29,1450.0,727.5,727.51,725.29,725.29,1450.0
2023-05-02 11:05:00,725.96,727.62,725.95,726.64,1399.0,725.96,727.62,725.95,726.64,1399.0
2023-05-02 11:10:00,727.22,727.62,727.17,727.62,320.0,727.22,727.62,727.17,727.62,320.0
2023-05-02 11:15:00,727.56,728.78,727.56,728.78,800.0,727.56,728.78,727.56,728.78,800.0
2023-05-02 11:20:00,729.16,729.16,727.96,727.96,600.0,729.16,729.16,727.96,727.96,600.0
2023-05-02 11:25:00,728.63,729.31,728.62,729.31,300.0,728.63,729.31,728.62,729.31,300.0
2023-05-02 11:30:00,729.97,731.67,729.72,731.11,800.0,729.97,731.67,729.72,731.11,800.0
2023-05-02 11:35:00,731.49,732.94,731.49,732.94,600.0,731.49,732.94,731.49,732.94,600.0
2023-05-02 11:40:00,733.41,734.1,733.41,733.93,2483.0,733.41,734.1,733.41,733.93,2483.0
2023-05-02 11:45:00,734.22,734.23,733.25,733.25,500.0,734.22,734.23,733.25,733.25,500.0
2023-05-02 11:50:00,733.81,733.81,731.8,733.41,700.0,733.81,733.81,731.8,733.41,700.0
2023-05-02 11:55:00,732.78,734.47,732.78,734.03,588.0,732.78,734.47,732.78,734.03,588.0
2023-05-02 12:00:00,733.58,733.58,733.22,733.5,400.0,733.58,733.58,733.22,733.5,400.0
2023-05-02 12:05:00,733.25,734.92,733.25,734.92,1050.0,733.25,734.92,733.25,734.92,1050.0
2023-05-02 12:10:00,734.03,734.03,733.55,734.01,500.0,734.03,734.03,733.55,734.01,500.0
2023-05-02 12:15:00,734.01,734.01,734.01,734.01,0.0,734.01,734.01,734.01,734.01,0.0
2023-05-02 12:20:00,734.63,734.63,733.51,733.59,900.0,734.63,734.63,733.51,733.59,900.0
2023-05-02 12:25:00,734.89,735.12,734.39,734.74,900.0,734.89,735.12,734.39,734.74,900.0
2023-05-02 12:30:00,734.74,734.74,734.74,734.74,0.0,734.74,734.74,734.74,734.74,0.0
2023-05-02 12:35:00,735.27,735.27,734.03,734.04,737.0,735.27,735.27,734.03,734.04,737.0
2023-05-02 12:40:00,733.72,734.48,733.71,734.19,909.0,733.72,734.48,733.71,734.19,909.0
2023-05-02 12:45:00,734.19,734.19,734.19,734.19,0.0,734.19,734.19,734.19,734.19,0.0
2023-05-02 12:50:00,735.19,735.71,733.73,733.91,1917.0,735.19,735.71,733.73,733.91,1917.0
2023-05-02 12:55:00,733.99,733.99,733.48,733.48,200.0,733.99,733.99,733.48,733.48,200.0
2023-05-02 13:00:00,733.18,733.44,732.89,732.89,700.0,733.18,733.44,732.89,732.89,700.0
2023-05-02 13:05:00,732.62,732.74,731.19,731.29,901.0,732.62,732.74,731.19,731.29,901.0
2023-05-02 13:10:00,731.11,731.11,728.79,729.18,700.0,731.11,731.11,728.79,729.18,700.0
2023-05-02 13:15:00,729.54,729.54,729.53,729.54,500.0,729.54,729.54,729.53,729.54,500.0
2023-05-02 13:20:00,730.21,730.7,730.08,730.1,600.0,730.21,730.7,730.08,730.1,600.0
2023-05-02 13:25:00,730.55,730.79,730.09,730.79,400.0,730.55,730.79,730.09,730.79,400.0
2023-05-02 13:30:00,730.55,730.99,730.18,730.18,700.0,730.55,730.99,730.18,730.18,700.0
2023-05-02 13:35:00,730.81,730.87,730.79,730.87,500.0,730.81,730.87,730.79,730.87,500.0
2023-05-02 13:40:00,730.85,731.07,730.85,731.07,200.0,730.85,731.07,730.85,731.07,200.0
2023-05-02 13:45:00,731.16,731.61,730.56,731.51,1700.0,731.16,731.61,730.56,731.51,1700.0
2023-05-02 13:50:00,732.39,732.39,732.38,732.39,100.0,732.39,732.39,732.38,732.39,100.0
2023-05-02 13:55:00,733.22,733.22,732.28,732.28,200.0,733.22,733.22,732.28,732.28,200.0
2023-05-02 14:00:00,732.67,732.67,731.99,732.43,300.0,732.67,732.67,731.99,732.43,300.0
2023-05-02 14:05:00,732.56,732.56,732.56,732.56,100.0,732.56,732.56,732.56,732.56,100.0
2023-05-02 14:10:00,733.32,733.54,732.96,733.0,1000.0,733.32,733.54,732.96,733.0,1000.0
2023-05-02 14:15:00,733.82,733.82,733.82,733.82,100.0,733.82,733.82,733.82,733.82,100.0
2023-05-02 14:20:00,735.05,735.88,734.46,735.55,2000.0,735.05,735.88,734.46,735.55,2000.0
2023-05-02 14:25:00,735.43,738.32,735.35,738.32,1930.0,735.43,738.32,735.35,738.32,1930.0
2023-05-02 14:30:00,738.13,738.14,738.08,738.14,923.0,738.13,738.14,738.08,738.14,923.0
2023-05-02 14:35:00,738.59,739.36,738.59,739.35,1394.0,738.59,739.36,738.59,739.35,1394.0
2023-05-02 14:40:00,739.46,740.0,739.07,739.38,2700.0,739.46,740.0,739.07,739.38,2700.0
2023-05-02 14:45:00,740.19,740.19,739.08,739.09,300.0,740.19,740.19,739.08,739.09,300.0
2023-05-02 14:50:00,739.6,741.18,739.6,741.11,500.0,739.6,741.18,739.6,741.11,500.0
2023-05-02 14:55:00,741.15,741.91,740.29,740.29,2760.0,741.15,741.91,740.29,740.29,2760.0
2023-05-02 15:00:00,741.23,741.41,741.23,741.41,300.0,741.23,741.41,741.23,741.41,300.0
2023-05-02 15:05:00,742.1,742.15,742.1,742.15,200.0,742.1,742.15,742.1,742.15,200.0
2023-05-02 15:10:00,742.78,743.97,742.45,743.47,3300.0,742.78,743.97,742.45,743.47,3300.0
2023-05-02 15:15:00,743.54,743.93,742.46,742.57,3182.0,743.54,743.93,742.46,742.57,3182.0
2023-05-02 15:20:00,742.8,743.36,742.8,743.25,500.0,742.8,743.36,742.8,743.25,500.0
2023-05-02 15:25:00,743.29,743.29,743.28,743.28,200.0,743.29,743.29,743.28,743.28,200.0
2023-05-02 15:30:00,743.13,744.03,741.16,742.57,5334.0,743.13,744.03,741.16,742.57,5334.0
2023-05-02 15:35:00,741.16,741.16,740.91,741.15,328.0,741.16,741.16,740.91,741.15,328.0
2023-05-02 15:40:00,740.87,741.06,739.7,739.93,1785.0,740.87,741.06,739.7,739.93,1785.0
2023-05-02 15:45:00,739.75,739.75,737.02,737.02,1495.0,739.75,739.75,737.02,737.02,1495.0
2023-05-02 15:50:00,738.32,740.76,738.15,740.68,9549.0,738.32,740.76,738.15,740.68,9549.0
2023-05-02 15:55:00,740.4,741.09,739.06,739.71,9618.0,740.4,741.09,739.06,739.71,9618.0
2023-05-03 09:30:00,740.47,743.87,735.34,735.34,2160.0,740.47,743.87,735.34,735.34,2160.0
2023-05-03 09:35:00,733.78,740.0,732.1,739.38,5556.0,733.78,740.0,732.1,739.38,5556.0
2023-05-03 09:40:00,739.06,740.01,737.41,739.79,4839.0,739.06,740.01,737.41,739.79,4839.0
2023-05-03 09:45:00,739.86,742.22,739.49,741.03,1500.0,739.86,742.22,739.49,741.03,1500.0
2023-05-03 09:50:00,741.03,741.03,741.03,741.03,0.0,741.03,741.03,741.03,741.03,0.0
2023-05-03 09:55:00,745.11,745.48,742.79,742.79,300.0,745.11,745.48,742.79,742.79,300.0
2023-05-03 10:00:00,745.48,747.55,741.63,741.63,1100.0,745.48,747.55,741.63,741.63,1100.0
2023-05-03 10:05:00,744.49,744.49,740.61,740.62,700.0,744.49,744.49,740.61,740.62,700.0
2023-05-03 10:10:00,741.35,741.35,740.85,741.34,300.0,741.35,741.35,740.85,741.34,300.0
2023-05-03 10:15:00,743.01,743.04,742.97,742.97,400.0,743.01,743.04,742.97,742.97,400.0
2023-05-03 10:20:00,742.97,742.97,742.97,742.97,0.0,742.97,742.97,742.97,742.97,0.0
2023-05-03 10:25:00,741.61,741.61,739.75,739.75,231.0,741.61,741.61,739.75,739.75,231.0
2023-05-03 10:30:00,739.71,741.58,739.71,741.58,700.0,739.71,741.58,739.71,741.58,700.0
2023-05-03 10:35:00,741.58,741.58,741.58,741.58,0.0,741.58,741.58,741.58,741.58,0.0
2023-05-03 10:40:00,739.67,739.67,736.94,738.32,447.0,739.67,739.67,736.94,738.32,447.0
2023-05-03 10:45:00,738.32,738.32,738.32,738.32,0.0,738.32,738.32,738.32,738.32,0.0
2023-05-03 10:50:00,738.32,738.32,738.32,738.32,0.0,738.32,738.32,738.32,738.32,0.0
2023-05-03 10:55:00,738.32,738.32,738.32,738.32,0.0,738.32,738.32,738.32,738.32,0.0
2023-05-03 11:00:00,736.19,737.0,733.6,735.46,2686.0,736.19,737.0,733.6,735.46,2686.0
2023-05-03 11:05:00,734.47,736.09,734.47,736.09,200.0,734.47,736.09,734.47,736.09,200.0
2023-05-03 11:10:00,738.13,738.43,738.12,738.32,300.0,738.13,738.43,738.12,738.32,300.0
2023-05-03 11:15:00,739.81,740.22,739.78,740.22,300.0,739.81,740.22,739.78,740.22,300.0
2023-05-03 11:20:00,740.16,740.16,740.16,740.16,100.0,740.16,740.16,740.16,740.16,100.0
2023-05-03 11:25:00,740.13,741.77,740.13,741.77,400.0,740.13,741.77,740.13,741.77,400.0
2023-05-03 11:30:00,741.12,741.12,739.99,740.13,1182.0,741.12,741.12,739.99,740.13,1182.0
2023-05-03 11:35:00,738.68,739.21,738.68,739.21,300.0,738.68,739.21,738.68,739.21,300.0
2023-05-03 11:40:00,739.21,739.21,739.21,739.21,0.0,739.21,739.21,739.21,739.21,0.0
2023-05-03 11:45:00,739.21,739.21,739.21,739.21,0.0,739.21,739.21,739.21,739.21,0.0
2023-05-03 11:50:00,739.21,739.21,739.21,739.21,0.0,739.21,739.21,739.21,739.21,0.0
2023-05-03 11:55:00,741.29,741.29,741.29,741.29,100.0,741.29,741.29,741.29,741.29,100.0
2023-05-03 12:00:00,740.32,741.04,739.04,739.04,803.0,740.32,741.04,739.04,739.04,803.0
2023-05-03 12:05:00,739.04,739.04,739.04,739.04,0.0,739.04,739.04,739.04,739.04,0.0
2023-05-03 12:10:00,740.81,740.81,738.51,738.51,200.0,740.81,740.81,738.51,738.51,200.0
2023-05-03 12:15:00,738.54,738.86,738.46,738.86,400.0,738.54,738.86,738.46,738.86,400.0
2023-05-03 12:20:00,737.81,737.81,736.9,736.9,454.0,737.81,737.81,736.9,736.9,454.0
2023-05-03 12:25:00,738.79,738.79,738.79,738.79,100.0,738.79,738.79,738.79,738.79,100.0
2023-05-03 12:30:00,738.79,738.79,738.79,738.79,0.0,738.79,738.79,738.79,738.79,0.0
2023-05-03 12:35:00,738.79,738.79,738.79,738.79,0.0,738.79,738.79,738.79,738.79,0.0
2023-05-03 12:40:00,739.45,740.13,739.44,740.13,200.0,739.45,740.13,739.44,740.13,200.0
2023-05-03 12:45:00,739.53,739.53,739.53,739.53,100.0,739.53,739.53,739.53,739.53,100.0
2023-05-03 12:50:00,740.24,741.37,740.24,740.67,800.0,740.24,741.37,740.24,740.67,800.0
2023-05-03 12:55:00,742.23,742.23,742.23,742.23,100.0,742.23,742.23,742.23,742.23,100.0
2023-05-03 13:00:00,741.71,741.71,741.71,741.71,100.0,741.71,741.71,741.71,741.71,100.0
2023-05-03 13:05:00,742.7,743.33,741.95,742.36,500.0,742.7,743.33,741.95,742.36,500.0
2023-05-03 13:10:00,742.36,742.36,742.36,742.36,0.0,742.36,742.36,742.36,742.36,0.0
2023-05-03 13:15:00,742.36,742.36,742.36,742.36,0.0,742.36,742.36,742.36,742.36,0.0
2023-05-03 13:20:00,741.19,741.48,740.45,740.45,673.0,741.19,741.48,740.45,740.45,673.0
2023-05-03 13:25:00,741.75,742.27,741.75,742.27,246.0,741.75,742.27,741.75,742.27,246.0
2023-05-03 13:30:00,742.66,742.66,742.65,742.66,100.0,742.66,742.66,742.65,742.66,100.0
2023-05-03 13:35:00,743.11,743.11,742.78,742.78,200.0,743.11,743.11,742.78,742.78,200.0
2023-05-03 13:40:00,741.71,741.71,741.71,741.71,100.0,741.71,741.71,741.71,741.71,100.0
2023-05-03 13:45:00,741.74,741.74,741.73,741.74,100.0,741.74,741.74,741.73,741.74,100.0
2023-05-03 13:50:00,741.74,741.74,741.74,741.74,0.0,741.74,741.74,741.74,741.74,0.0
2023-05-03 13:55:00,740.3,740.3,740.3,740.3,313.0,740.3,740.3,740.3,740.3,313.0
2023-05-03 14:00:00,740.29,743.71,740.29,740.63,1800.0,740.29,743.71,740.29,740.63,1800.0
2023-05-03 14:05:00,740.63,740.63,740.63,740.63,0.0,740.63,740.63,740.63,740.63,0.0
2023-05-03 14:10:00,741.15,741.15,741.15,741.15,100.0,741.15,741.15,741.15,741.15,100.0
2023-05-03 14:15:00,741.52,743.57,740.48,743.57,700.0,741.52,743.57,740.48,743.57,700.0
2023-05-03 14:20:00,744.99,744.99,744.99,744.99,100.0,744.99,744.99,744.99,744.99,100.0
2023-05-03 14:25:00,743.52,746.74,743.52,745.58,1694.0,743.52,746.74,743.52,745.58,1694.0
2023-05-03 14:30:00,743.92,743.99,743.34,743.34,500.0,743.92,743.99,743.34,743.34,500.0
2023-05-03 14:35:00,744.38,746.98,740.97,746.98,1200.0,744.38,746.98,740.97,746.98,1200.0
2023-05-03 14:40:00,747.13,749.9,746.43,748.08,3212.0,747.13,749.9,746.43,748.08,3212.0
2023-05-03 14:45:00,750.0,751.18,749.95,750.67,2230.0,750.0,751.18,749.95,750.67,2230.0
2023-05-03 14:50:00,749.81,753.47,749.66,753.07,3906.0,749.81,753.47,749.66,753.07,3906.0
2023-05-03 14:55:00,754.05,755.72,752.51,754.76,1510.0,754.05,755.72,752.51,754.76,1510.0
2023-05-03 15:00:00,756.02,756.02,751.06,753.36,1522.0,756.02,756.02,751.06,753.36,1522.0
2023-05-03 15:05:00,754.0,755.03,749.26,750.41,1600.0,754.0,755.03,749.26,750.41,1600.0
2023-05-03 15:10:00,750.03,750.03,747.49,748.6,1343.0,750.03,750.03,747.49,748.6,1343.0
2023-05-03 15:15:00,748.05,751.4,748.02,750.47,1996.0,748.05,751.4,748.02,750.47,1996.0
2023-05-03 15:20:00,749.83,750.91,748.46,750.91,804.0,749.83,750.91,748.46,750.91,804.0
2023-05-03 15:25:00,750.92,750.96,748.95,749.79,3150.0,750.92,750.96,748.95,749.79,3150.0
2023-05-03 15:30:00,749.91,750.96,749.29,750.87,1600.0,749.91,750.96,749.29,750.87,1600.0
2023-05-03 15:35:00,751.33,751.33,749.78,750.39,2200.0,751.33,751.33,749.78,750.39,2200.0
2023-05-03 15:40:00,750.15,751.41,749.94,750.98,5757.0,750.15,751.41,749.94,750.98,5757.0
2023-05-03 15:45:00,750.98,752.35,750.36,752.19,12864.0,750.98,752.35,750.36,752.19,12864.0
2023-05-03 15:50:00,752.19,753.33,751.41,753.33,7170.0,752.19,753.33,751.41,753.33,7170.0
2023-05-03 15:55:00,752.41,752.9,750.82,752.71,28309.0,752.41,752.9,750.82,752.71,28309.0
2023-05-04 09:30:00,748.67,749.64,748.67,748.8,3002.0,748.67,749.64,748.67,748.8,3002.0
2023-05-04 09:35:00,748.8,748.8,748.8,748.8,0.0,748.8,748.8,748.8,748.8,0.0
2023-05-04 09:40:00,750.91,751.43,750.0,751.43,400.0,750.91,751.43,750.0,751.43,400.0
2023-05-04 09:45:00,751.7,754.83,751.7,753.62,2885.0,751.7,754.83,751.7,753.62,2885.0
2023-05-04 09:50:00,754.5,756.52,754.5,756.52,600.0,754.5,756.52,754.5,756.52,600.0
2023-05-04 09:55:00,756.32,758.22,756.13,757.92,1100.0,756.32,758.22,756.13,757.92,1100.0
2023-05-04 10:00:00,758.05,759.23,757.24,759.23,1654.0,758.05,759.23,757.24,759.23,1654.0
2023-05-04 10:05:00,759.74,759.74,757.61,759.23,676.0,759.74,759.74,757.61,759.23,676.0
2023-05-04 10:10:00,758.44,758.96,758.07,758.46,800.0,758.44,758.96,758.07,758.46,800.0
2023-05-04 10:15:00,757.46,760.0,757.38,760.0,1017.0,757.46,760.0,757.38,760.0,1017.0
2023-05-04 10:20:00,760.03,760.15,759.34,759.34,500.0,760.03,760.15,759.34,759.34,500.0
2023-05-04 10:25:00,759.65,759.65,757.46,758.52,400.0,759.65,759.65,757.46,758.52,400.0
2023-05-04 10:30:00,758.12,758.12,754.8,754.8,400.0,758.12,758.12,754.8,754.8,400.0
2023-05-04 10:35:00,754.56,754.85,752.76,753.68,1760.0,754.56,754.85,752.76,753.68,1760.0
2023-05-04 10:40:00,753.89,754.43,753.89,754.43,412.0,753.89,754.43,753.89,754.43,412.0
2023-05-04 10:45:00,753.95,755.97,753.94,754.69,300.0,753.95,755.97,753.94,754.69,300.0
2023-05-04 10:50:00,754.5,754.51,754.5,754.5,100.0,754.5,754.51,754.5,754.5,100.0
2023-05-04 10:55:00,754.5,754.5,754.5,754.5,0.0,754.5,754.5,754.5,754.5,0.0
2023-05-04 11:00:00,753.83,753.83,751.94,751.95,900.0,753.83,753.83,751.94,751.95,900.0
2023-05-04 11:05:00,751.94,752.41,751.61,752.41,500.0,751.94,752.41,751.61,752.41,500.0
2023-05-04 11:10:00,750.67,751.62,749.53,749.92,1410.0,750.67,751.62,749.53,749.92,1410.0
2023-05-04 11:15:00,748.51,748.51,745.64,747.41,800.0,748.51,748.51,745.64,747.41,800.0
2023-05-04 11:20:00,745.94,751.21,745.93,751.21,2995.0,745.94,751.21,745.93,751.21,2995.0
2023-05-04 11:25:00,750.92,752.0,750.01,751.0,1704.0,750.92,752.0,750.01,751.0,1704.0
2023-05-04 11:30:00,751.67,752.25,751.67,752.25,200.0,751.67,752.25,751.67,752.25,200.0
2023-05-04 11:35:00,752.73,752.73,751.44,752.3,1100.0,752.73,752.73,751.44,752.3,1100.0
2023-05-04 11:40:00,754.07,754.07,753.35,753.41,700.0,754.07,754.07,753.35,753.41,700.0
2023-05-04 11:45:00,752.63,752.63,752.63,752.63,100.0,752.63,752.63,752.63,752.63,100.0
2023-05-04 11:50:00,752.1,753.36,752.1,753.36,900.0,752.1,753.36,752.1,753.36,900.0
2023-05-04 11:55:00,753.36,753.36,753.36,753.36,0.0,753.36,753.36,753.36,753.36,0.0
2023-05-04 12:00:00,752.77,752.77,752.42,752.42,450.0,752.77,752.77,752.42,752.42,450.0
2023-05-04 12:05:00,749.98,749.98,749.27,749.98,600.0,749.98,749.98,749.27,749.98,600.0
2023-05-04 12:10:00,749.84,751.1,749.73,751.1,1000.0,749.84,751.1,749.73,751.1,1000.0
2023-05-04 12:15:00,752.02,752.17,751.54,752.17,400.0,752.02,752.17,751.54,752.17,400.0
2023-05-04 12:20:00,752.17,752.17,752.17,752.17,0.0,752.17,752.17,752.17,752.17,0.0
2023-05-04 12:25:00,752.17,752.17,752.17,752.17,0.0,752.17,752.17,752.17,752.17,0.0
2023-05-04 12:30:00,752.48,752.5,752.47,752.5,200.0,752.48,752.5,752.47,752.5,200.0
2023-05-04 12:35:00,752.5,752.5,752.5,752.5,0.0,752.5,752.5,752.5,752.5,0.0
2023-05-04 12:40:00,753.35,753.35,752.07,752.07,1200.0,753.35,753.35,752.07,752.07,1200.0
2023-05-04 12:45:00,752.07,752.07,752.07,752.07,0.0,752.07,752.07,752.07,752.07,0.0
2023-05-04 12:50:00,752.16,753.2,752.16,753.2,800.0,752.16,753.2,752.16,753.2,800.0
2023-05-04 12:55:00,753.77,755.08,753.77,755.08,200.0,753.77,755.08,753.77,755.08,200.0
2023-05-04 13:00:00,755.08,755.08,755.08,755.08,0.0,755.08,755.08,755.08,755.08,0.0
2023-05-04 13:05:00,755.99,755.99,755.69,755.69,200.0,755.99,755.99,755.69,755.69,200.0
2023-05-04 13:10:00,755.69,755.69,755.69,755.69,0.0,755.69,755.69,755.69,755.69,0.0
2023-05-04 13:15:00,756.31,757.01,756.31,757.01,300.0,756.31,757.01,756.31,757.01,300.0
2023-05-04 13:20:00,756.87,756.87,756.87,756.87,101.0,756.87,756.87,756.87,756.87,101.0
2023-05-04 13:25:00,755.96,756.0,753.63,754.0,2130.0,755.96,756.0,753.63,754.0,2130.0
2023-05-04 13:30:00,754.0,754.0,754.0,754.0,0.0,754.0,754.0,754.0,754.0,0.0
2023-05-04 13:35:00,753.35,753.35,752.79,752.79,600.0,753.35,753.35,752.79,752.79,600.0
2023-05-04 13:40:00,751.72,751.72,751.71,751.71,300.0,751.72,751.72,751.71,751.71,300.0
2023-05-04 13:45:00,750.14,750.16,750.0,750.0,400.0,750.14,750.16,750.0,750.0,400.0
2023-05-04 13:50:00,750.0,750.0,750.0,750.0,0.0,750.0,750.0,750.0,750.0,0.0
2023-05-04 13:55:00,749.03,750.0,749.03,749.91,900.0,749.03,750.0,749.03,749.91,900.0
2023-05-04 14:00:00,750.74,750.88,749.15,749.15,1100.0,750.74,750.88,749.15,749.15,1100.0
2023-05-04 14:05:00,749.21,749.21,749.21,749.21,200.0,749.21,749.21,749.21,749.21,200.0
2023-05-04 14:10:00,749.21,749.21,749.21,749.21,0.0,749.21,749.21,749.21,749.21,0.0
2023-05-04 14:15:00,749.21,749.21,749.21,749.21,0.0,749.21,749.21,749.21,749.21,0.0
2023-05-04 14:20:00,747.93,747.95,746.55,746.57,400.0,747.93,747.95,746.55,746.57,400.0
2023-05-04 14:25:00,745.5,746.26,745.5,746.13,600.0,745.5,746.26,745.5,746.13,600.0
2023-05-04 14:30:00,745.56,745.56,743.1,743.1,475.0,745.56,745.56,743.1,743.1,475.0
2023-05-04 14:35:00,745.09,745.81,745.09,745.81,600.0,745.09,745.81,745.09,745.81,600.0
2023-05-04 14:40:00,744.81,744.81,744.81,744.81,100.0,744.81,744.81,744.81,744.81,100.0
2023-05-04 14:45:00,742.26,742.26,742.26,742.26,100.0,742.26,742.26,742.26,742.26,100.0
2023-05-04 14:50:00,742.26,742.26,742.26,742.26,0.0,742.26,742.26,742.26,742.26,0.0
2023-05-04 14:55:00,741.31,741.95,741.31,741.95,1410.0,741.31,741.95,741.31,741.95,1410.0
2023-05-04 15:00:00,742.17,742.54,742.16,742.42,400.0,742.17,742.54,742.16,742.42,400.0
2023-05-04 15:05:00,743.51,743.51,742.93,742.93,300.0,743.51,743.51,742.93,742.93,300.0
2023-05-04 15:10:00,743.79,744.82,743.0,744.6,3251.0,743.79,744.82,743.0,744.6,3251.0
2023-05-04 15:15:00,744.83,744.96,744.83,744.96,700.0,744.83,744.96,744.83,744.96,700.0
2023-05-04 15:20:00,744.89,745.22,744.14,745.22,1700.0,744.89,745.22,744.14,745.22,1700.0
2023-05-04 15:25:00,745.13,745.51,744.18,744.74,2900.0,745.13,745.51,744.18,744.74,2900.0
2023-05-04 15:30:00,744.84,745.43,744.84,745.32,2300.0,744.84,745.43,744.84,745.32,2300.0
2023-05-04 15:35:00,745.41,746.7,745.41,745.7,1600.0,745.41,746.7,745.41,745.7,1600.0
2023-05-04 15:40:00,745.49,745.87,744.56,745.04,1600.0,745.49,745.87,744.56,745.04,1600.0
2023-05-04 15:45:00,744.31,744.34,742.41,742.5,3953.0,744.31,744.34,742.41,742.5,3953.0
2023-05-04 15:50:00,741.81,741.82,737.74,737.79,6362.0,741.81,741.82,737.74,737.79,6362.0
2023-05-04 15:55:00,737.52,738.51,736.0,736.65,17644.0,737.52,738.51,736.0,736.65,17644.0
2023-05-05 09:30:00,739.92,739.92,739.92,739.92,1344.0,739.92,739.92,739.92,739.92,1344.0
2023-05-05 09:35:00,739.92,739.92,739.92,739.92,0.0,739.92,739.92,739.92,739.92,0.0
2023-05-05 09:40:00,736.48,743.37,736.48,743.37,200.0,736.48,743.37,736.48,743.37,200.0
2023-05-05 09:45:00,742.79,742.79,742.41,742.42,465.0,742.79,742.79,742.41,742.42,465.0
2023-05-05 09:50:00,740.92,741.0,739.09,741.0,1697.0,740.92,741.0,739.09,741.0,1697.0
2023-05-05 09:55:00,740.0,740.0,739.0,739.54,1000.0,740.0,740.0,739.0,739.54,1000.0
2023-05-05 10:00:00,739.2,739.29,739.0,739.29,300.0,739.2,739.29,739.0,739.29,300.0
2023-05-05 10:05:00,739.08,739.08,739.0,739.0,500.0,739.08,739.08,739.0,739.0,500.0
2023-05-05 10:10:00,738.76,739.3,738.76,739.21,700.0,738.76,739.3,738.76,739.21,700.0
2023-05-05 10:15:00,739.29,740.5,739.29,739.94,3574.0,739.29,740.5,739.29,739.94,3574.0
2023-05-05 10:20:00,740.49,741.5,740.49,741.5,1800.0,740.49,741.5,740.49,741.5,1800.0
2023-05-05 10:25:00,740.48,741.5,740.48,740.68,2600.0,740.48,741.5,740.48,740.68,2600.0
2023-05-05 10:30:00,740.68,740.68,740.68,740.68,0.0,740.68,740.68,740.68,740.68,0.0
2023-05-05 10:35:00,740.7,740.9,740.7,740.9,200.0,740.7,740.9,740.7,740.9,200.0
2023-05-05 10:40:00,740.9,740.9,740.9,740.9,0.0,740.9,740.9,740.9,740.9,0.0
2023-05-05 10:45:00,740.9,740.9,740.9,740.9,0.0,740.9,740.9,740.9,740.9,0.0
2023-05-05 10:50:00,738.99,738.99,737.08,737.69,3300.0,738.99,738.99,737.08,737.69,3300.0
2023-05-05 10:55:00,735.52,735.52,735.52,735.52,100.0,735.52,735.52,735.52,735.52,100.0
2023-05-05 11:00:00,735.52,735.52,735.52,735.52,0.0,735.52,735.52,735.52,735.52,0.0
2023-05-05 11:05:00,735.38,735.38,732.56,732.56,800.0,735.38,735.38,732.56,732.56,800.0
2023-05-05 11:10:00,732.56,732.56,732.56,732.56,0.0,732.56,732.56,732.56,732.56,0.0
2023-05-05 11:15:00,732.75,733.64,732.36,732.36,981.0,732.75,733.64,732.36,732.36,981.0
2023-05-05 11:20:00,732.42,732.52,731.86,731.96,800.0,732.42,732.52,731.86,731.96,800.0
2023-05-05 11:25:00,730.43,732.06,730.32,731.87,500.0,730.43,732.06,730.32,731.87,500.0
2023-05-05 11:30:00,732.01,732.82,732.01,732.82,400.0,732.01,732.82,732.01,732.82,400.0
2023-05-05 11:35:00,732.82,732.82,732.82,732.82,0.0,732.82,732.82,732.82,732.82,0.0
2023-05-05 11:40:00,731.44,731.81,731.44,731.7,415.0,731.44,731.81,731.44,731.7,415.0
2023-05-05 11:45:00,732.46,732.47,732.29,732.31,653.0,732.46,732.47,732.29,732.31,653.0
2023-05-05 11:50:00,732.31,732.31,732.31,732.31,0.0,732.31,732.31,732.31,732.31,0.0
2023-05-05 11:55:00,732.36,733.65,732.36,733.65,400.0,732.36,733.65,732.36,733.65,400.0
2023-05-05 12:00:00,733.79,734.67,733.78,734.5,909.0,733.79,734.67,733.78,734.5,909.0
2023-05-05 12:05:00,734.12,735.42,734.12,735.42,1134.0,734.12,735.42,734.12,735.42,1134.0
2023-05-05 12:10:00,735.42,735.42,735.42,735.42,0.0,735.42,735.42,735.42,735.42,0.0
2023-05-05 12:15:00,735.0,735.0,734.54,734.54,200.0,735.0,735.0,734.54,734.54,200.0
2023-05-05 12:20:00,734.51,735.0,734.49,735.0,322.0,734.51,735.0,734.49,735.0,322.0
2023-05-05 12:25:00,734.62,735.67,734.61,734.93,3690.0,734.62,735.67,734.61,734.93,3690.0
2023-05-05 12:30:00,734.35,734.35,734.32,734.32,232.0,734.35,734.35,734.32,734.32,232.0
2023-05-05 12:35:00,734.33,734.33,734.32,734.33,418.0,734.33,734.33,734.32,734.33,418.0
2023-05-05 12:40:00,733.52,733.52,732.0,732.0,609.0,733.52,733.52,732.0,732.0,609.0
2023-05-05 12:45:00,731.44,731.44,730.52,730.53,200.0,731.44,731.44,730.52,730.53,200.0
2023-05-05 12:50:00,731.04,731.19,731.04,731.19,301.0,731.04,731.19,731.04,731.19,301.0
2023-05-05 12:55:00,731.19,731.19,731.19,731.19,0.0,731.19,731.19,731.19,731.19,0.0
2023-05-05 13:00:00,732.21,732.21,731.74,731.74,300.0,732.21,732.21,731.74,731.74,300.0
2023-05-05 13:05:00,731.47,731.55,731.47,731.55,1160.0,731.47,731.55,731.47,731.55,1160.0
2023-05-05 13:10:00,731.55,731.55,731.55,731.55,0.0,731.55,731.55,731.55,731.55,0.0
2023-05-05 13:15:00,731.55,731.55,731.55,731.55,0.0,731.55,731.55,731.55,731.55,0.0
2023-05-05 13:20:00,732.32,732.32,732.25,732.25,200.0,732.32,732.32,732.25,732.25,200.0
2023-05-05 13:25:00,732.65,732.65,732.05,732.05,235.0,732.65,732.65,732.05,732.05,235.0
2023-05-05 13:30:00,732.05,732.05,732.05,732.05,0.0,732.05,732.05,732.05,732.05,0.0
2023-05-05 13:35:00,732.05,732.05,732.05,732.05,0.0,732.05,732.05,732.05,732.05,0.0
2023-05-05 13:40:00,732.05,732.05,732.05,732.05,0.0,732.05,732.05,732.05,732.05,0.0
2023-05-05 13:45:00,733.06,733.55,733.06,733.33,500.0,733.06,733.55,733.06,733.33,500.0
2023-05-05 13:50:00,733.3,733.35,732.54,732.54,400.0,733.3,733.35,732.54,732.54,400.0
2023-05-05 13:55:00,732.67,732.67,732.67,732.67,100.0,732.67,732.67,732.67,732.67,100.0
2023-05-05 14:00:00,733.0,733.0,733.0,733.0,100.0,733.0,733.0,733.0,733.0,100.0
2023-05-05 14:05:00,733.0,733.0,733.0,733.0,0.0,733.0,733.0,733.0,733.0,0.0
2023-05-05 14:10:00,732.02,732.02,731.25,731.25,607.0,732.02,732.02,731.25,731.25,607.0
2023-05-05 14:15:00,731.25,731.25,731.25,731.25,0.0,731.25,731.25,731.25,731.25,0.0
2023-05-05 14:20:00,731.87,731.87,731.87,731.87,100.0,731.87,731.87,731.87,731.87,100.0
2023-05-05 14:25:00,732.39,732.61,732.39,732.61,500.0,732.39,732.61,732.39,732.61,500.0
2023-05-05 14:30:00,733.25,733.33,732.94,733.06,1400.0,733.25,733.33,732.94,733.06,1400.0
2023-05-05 14:35:00,733.18,733.48,732.79,732.79,1404.0,733.18,733.48,732.79,732.79,1404.0
2023-05-05 14:40:00,733.16,733.5,733.15,733.49,1000.0,733.16,733.5,733.15,733.49,1000.0
2023-05-05 14:45:00,733.51,733.62,732.66,733.25,5732.0,733.51,733.62,732.66,733.25,5732.0
2023-05-05 14:50:00,733.27,733.31,732.83,732.83,900.0,733.27,733.31,732.83,732.83,900.0
2023-05-05 14:55:00,732.93,732.93,732.32,732.32,300.0,732.93,732.93,732.32,732.32,300.0
2023-05-05 15:00:00,732.32,732.32,732.32,732.32,0.0,732.32,732.32,732.32,732.32,0.0
2023-05-05 15:05:00,732.32,732.32,732.32,732.32,0.0,732.32,732.32,732.32,732.32,0.0
2023-05-05 15:10:00,732.63,732.63,732.05,732.05,410.0,732.63,732.63,732.05,732.05,410.0
2023-05-05 15:15:00,731.69,731.69,731.28,731.28,600.0,731.69,731.69,731.28,731.28,600.0
2023-05-05 15:20:00,732.57,732.57,732.56,732.57,100.0,732.57,732.57,732.56,732.57,100.0
2023-05-05 15:25:00,733.02,733.02,732.49,732.49,700.0,733.02,733.02,732.49,732.49,700.0
2023-05-05 15:30:00,732.44,732.51,732.43,732.5,300.0,732.44,732.51,732.43,732.5,300.0
2023-05-05 15:35:00,732.51,732.54,732.51,732.54,200.0,732.51,732.54,732.51,732.54,200.0
2023-05-05 15:40:00,732.54,733.06,732.47,733.04,1322.0,732.54,733.06,732.47,733.04,1322.0
2023-05-05 15:45:00,732.55,732.6,732.43,732.43,300.0,732.55,732.6,732.43,732.43,300.0
2023-05-05 15:50:00,731.96,731.96,731.22,731.22,1300.0,731.96,731.96,731.22,731.22,1300.0
2023-05-05 15:55:00,731.22,732.2,731.15,732.2,4920.0,731.22,732.2,731.15,732.2,4920.0
2023-05-08 09:30:00,729.54,729.54,729.54,729.54,1341.0,729.54,729.54,729.54,729.54,1341.0
2023-05-08 09:35:00,729.54,729.54,729.54,729.54,0.0,729.54,729.54,729.54,729.54,0.0
2023-05-08 09:40:00,731.17,731.49,730.1,731.49,701.0,731.17,731.49,730.1,731.49,701.0
2023-05-08 09:45:00,731.14,731.14,731.14,731.14,100.0,731.14,731.14,731.14,731.14,100.0
2023-05-08 09:50:00,731.3,734.23,730.74,733.16,3100.0,731.3,734.23,730.74,733.16,3100.0
2023-05-08 09:55:00,733.1,733.83,731.24,733.32,500.0,733.1,733.83,731.24,733.32,500.0
2023-05-08 10:00:00,733.4,733.73,733.16,733.38,866.0,733.4,733.73,733.16,733.38,866.0
2023-05-08 10:05:00,733.31,733.38,733.03,733.38,628.0,733.31,733.38,733.03,733.38,628.0
2023-05-08 10:10:00,733.38,733.39,731.04,732.21,1309.0,733.38,733.39,731.04,732.21,1309.0
2023-05-08 10:15:00,733.26,733.26,731.3,733.01,900.0,733.26,733.26,731.3,733.01,900.0
2023-05-08 10:20:00,733.01,733.01,733.01,733.01,0.0,733.01,733.01,733.01,733.01,0.0
2023-05-08 10:25:00,732.45,732.45,730.94,731.88,900.0,732.45,732.45,730.94,731.88,900.0
2023-05-08 10:30:00,732.82,732.82,732.67,732.67,200.0,732.82,732.82,732.67,732.67,200.0
2023-05-08 10:35:00,733.13,733.45,732.47,733.45,900.0,733.13,733.45,732.47,733.45,900.0
2023-05-08 10:40:00,733.91,734.48,733.41,734.48,1609.0,733.91,734.48,733.41,734.48,1609.0
2023-05-08 10:45:00,734.56,735.63,733.1,733.42,3353.0,734.56,735.63,733.1,733.42,3353.0
2023-05-08 10:50:00,733.42,734.09,733.41,733.87,2202.0,733.42,734.09,733.41,733.87,2202.0
2023-05-08 10:55:00,733.87,733.87,733.87,733.87,0.0,733.87,733.87,733.87,733.87,0.0
2023-05-08 11:00:00,733.0,734.72,733.0,734.72,200.0,733.0,734.72,733.0,734.72,200.0
2023-05-08 11:05:00,734.72,734.72,734.72,734.72,0.0,734.72,734.72,734.72,734.72,0.0
2023-05-08 11:10:00,734.12,734.12,734.12,734.12,100.0,734.12,734.12,734.12,734.12,100.0
2023-05-08 11:15:00,733.01,733.01,733.01,733.01,100.0,733.01,733.01,733.01,733.01,100.0
2023-05-08 11:20:00,733.01,733.01,733.01,733.01,200.0,733.01,733.01,733.01,733.01,200.0
2023-05-08 11:25:00,733.44,733.44,732.81,732.81,400.0,733.44,733.44,732.81,732.81,400.0
2023-05-08 11:30:00,732.81,732.81,732.81,732.81,0.0,732.81,732.81,732.81,732.81,0.0
2023-05-08 11:35:00,732.81,732.81,732.81,732.81,0.0,732.81,732.81,732.81,732.81,0.0
2023-05-08 11:40:00,733.1,733.1,733.1,733.1,100.0,733.1,733.1,733.1,733.1,100.0
2023-05-08 11:45:00,732.39,732.39,732.39,732.39,100.0,732.39,732.39,732.39,732.39,100.0
2023-05-08 11:50:00,733.54,733.54,733.54,733.54,100.0,733.54,733.54,733.54,733.54,100.0
2023-05-08 11:55:00,733.72,733.72,733.72,733.72,200.0,733.72,733.72,733.72,733.72,200.0
2023-05-08 12:00:00,733.86,734.08,732.59,732.59,1500.0,733.86,734.08,732.59,732.59,1500.0
2023-05-08 12:05:00,732.62,732.62,732.61,732.62,100.0,732.62,732.62,732.61,732.62,100.0
2023-05-08 12:10:00,732.62,732.62,732.62,732.62,0.0,732.62,732.62,732.62,732.62,0.0
2023-05-08 12:15:00,732.06,732.36,732.06,732.1,568.0,732.06,732.36,732.06,732.1,568.0
2023-05-08 12:20:00,732.1,732.1,732.1,732.1,0.0,732.1,732.1,732.1,732.1,0.0
2023-05-08 12:25:00,731.95,731.95,731.29,731.29,400.0,731.95,731.95,731.29,731.29,400.0
2023-05-08 12:30:00,731.12,731.12,731.11,731.12,100.0,731.12,731.12,731.11,731.12,100.0
2023-05-08 12:35:00,731.12,731.12,731.12,731.12,0.0,731.12,731.12,731.12,731.12,0.0
2023-05-08 12:40:00,731.51,732.21,731.51,732.13,300.0,731.51,732.21,731.51,732.13,300.0
2023-05-08 12:45:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 12:50:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 12:55:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 13:00:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 13:05:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 13:10:00,732.59,732.59,732.59,732.59,100.0,732.59,732.59,732.59,732.59,100.0
2023-05-08 13:15:00,733.18,733.43,732.55,732.56,1139.0,733.18,733.43,732.55,732.56,1139.0
2023-05-08 13:20:00,732.56,732.56,732.56,732.56,0.0,732.56,732.56,732.56,732.56,0.0
2023-05-08 13:25:00,732.33,732.33,731.44,731.44,600.0,732.33,732.33,731.44,731.44,600.0
2023-05-08 13:30:00,731.37,731.92,731.37,731.92,603.0,731.37,731.92,731.37,731.92,603.0
2023-05-08 13:35:00,732.39,732.39,731.82,731.82,200.0,732.39,732.39,731.82,731.82,200.0
2023-05-08 13:40:00,731.7,732.45,731.7,731.7,400.0,731.7,732.45,731.7,731.7,400.0
2023-05-08 13:45:00,731.7,732.11,731.09,732.11,2809.0,731.7,732.11,731.09,732.11,2809.0
2023-05-08 13:50:00,733.12,733.12,733.11,733.12,2038.0,733.12,733.12,733.11,733.12,2038.0
2023-05-08 13:55:00,733.16,733.16,733.15,733.16,403.0,733.16,733.16,733.15,733.16,403.0
2023-05-08 14:00:00,733.33,733.33,733.32,733.33,200.0,733.33,733.33,733.32,733.33,200.0
2023-05-08 14:05:00,730.0,730.0,730.0,730.0,100.0,730.0,730.0,730.0,730.0,100.0
2023-05-08 14:10:00,730.96,730.96,730.96,730.96,100.0,730.96,730.96,730.96,730.96,100.0
2023-05-08 14:15:00,732.17,732.17,732.17,732.17,100.0,732.17,732.17,732.17,732.17,100.0
2023-05-08 14:20:00,733.2,733.38,733.14,733.31,603.0,733.2,733.38,733.14,733.31,603.0
2023-05-08 14:25:00,731.69,732.48,731.68,732.48,500.0,731.69,732.48,731.68,732.48,500.0
2023-05-08 14:30:00,733.4,733.82,733.02,733.02,1703.0,733.4,733.82,733.02,733.02,1703.0
2023-05-08 14:35:00,732.86,732.91,732.86,732.91,200.0,732.86,732.91,732.86,732.91,200.0
2023-05-08 14:40:00,733.1,733.61,733.09,733.61,200.0,733.1,733.61,733.09,733.61,200.0
2023-05-08 14:45:00,733.43,733.43,733.42,733.43,100.0,733.43,733.43,733.42,733.43,100.0
2023-05-08 14:50:00,733.32,733.32,733.21,733.22,500.0,733.32,733.32,733.21,733.22,500.0
2023-05-08 14:55:00,733.22,733.54,733.05,733.53,700.0,733.22,733.54,733.05,733.53,700.0
2023-05-08 15:00:00,733.37,733.92,733.0,733.0,700.0,733.37,733.92,733.0,733.0,700.0
2023-05-08 15:05:00,733.3,733.3,732.97,732.98,2066.0,733.3,733.3,732.97,732.98,2066.0
2023-05-08 15:10:00,733.0,733.1,733.0,733.1,1384.0,733.0,733.1,733.0,733.1,1384.0
2023-05-08 15:15:00,733.23,733.97,733.09,733.97,900.0,733.23,733.97,733.09,733.97,900.0
2023-05-08 15:20:00,734.18,734.25,734.04,734.25,1103.0,734.18,734.25,734.04,734.25,1103.0
2023-05-08 15:25:00,733.86,734.4,733.62,734.21,2706.0,733.86,734.4,733.62,734.21,2706.0
2023-05-08 15:30:00,734.21,734.41,734.21,734.28,403.0,734.21,734.41,734.21,734.28,403.0
2023-05-08 15:35:00,734.35,734.44,732.99,732.99,1700.0,734.35,734.44,732.99,732.99,1700.0
2023-05-08 15:40:00,733.3,734.19,733.3,733.86,1300.0,733.3,734.19,733.3,733.86,1300.0
2023-05-08 15:45:00,734.03,734.22,733.39,733.39,1900.0,734.03,734.22,733.39,733.39,1900.0
2023-05-08 15:50:00,732.8,733.5,732.72,733.07,5048.0,732.8,733.5,732.72,733.07,5048.0
2023-05-08 15:55:00,733.03,736.78,732.78,736.4,14478.0,733.03,736.78,732.78,736.4,14478.0
2023-05-09 09:30:00,735.42,739.2,734.77,739.15,3173.0,735.42,739.2,734.77,739.15,3173.0
2023-05-09 09:35:00,739.49,739.53,739.49,739.53,4500.0,739.49,739.53,739.49,739.53,4500.0
2023-05-09 09:40:00,739.5,741.83,738.76,738.76,788.0,739.5,741.83,738.76,738.76,788.0
2023-05-09 09:45:00,737.54,741.83,737.54,740.23,800.0,737.54,741.83,737.54,740.23,800.0
2023-05-09 09:50:00,739.93,740.85,739.92,740.85,200.0,739.93,740.85,739.92,740.85,200.0
2023-05-09 09:55:00,740.89,741.17,737.88,740.14,4245.0,740.89,741.17,737.88,740.14,4245.0
2023-05-09 10:00:00,738.32,738.32,736.51,737.25,1383.0,738.32,738.32,736.51,737.25,1383.0
2023-05-09 10:05:00,736.99,736.99,736.99,736.99,100.0,736.99,736.99,736.99,736.99,100.0
2023-05-09 10:10:00,736.61,736.91,736.38,736.91,502.0,736.61,736.91,736.38,736.91,502.0
2023-05-09 10:15:00,736.66,737.29,736.66,737.29,200.0,736.66,737.29,736.66,737.29,200.0
2023-05-09 10:20:00,737.45,739.19,737.45,739.19,400.0,737.45,739.19,737.45,739.19,400.0
2023-05-09 10:25:00,739.19,739.19,739.19,739.19,0.0,739.19,739.19,739.19,739.19,0.0
2023-05-09 10:30:00,737.96,737.96,737.56,737.63,1600.0,737.96,737.96,737.56,737.63,1600.0
2023-05-09 10:35:00,737.22,737.26,737.22,737.26,200.0,737.22,737.26,737.22,737.26,200.0
2023-05-09 10:40:00,737.16,737.81,737.16,737.8,300.0,737.16,737.81,737.16,737.8,300.0
2023-05-09 10:45:00,738.4,738.4,737.74,737.74,300.0,738.4,738.4,737.74,737.74,300.0
2023-05-09 10:50:00,737.72,737.72,737.48,737.65,400.0,737.72,737.72,737.48,737.65,400.0
2023-05-09 10:55:00,738.64,738.64,737.94,738.32,700.0,738.64,738.64,737.94,738.32,700.0
2023-05-09 11:00:00,738.09,738.29,737.92,738.29,300.0,738.09,738.29,737.92,738.29,300.0
2023-05-09 11:05:00,738.2,738.2,737.66,737.66,202.0,738.2,738.2,737.66,737.66,202.0
2023-05-09 11:10:00,738.75,738.75,738.37,738.39,900.0,738.75,738.75,738.37,738.39,900.0
2023-05-09 11:15:00,738.58,739.3,738.51,739.3,700.0,738.58,739.3,738.51,739.3,700.0
2023-05-09 11:20:00,738.96,738.96,738.96,738.96,100.0,738.96,738.96,738.96,738.96,100.0
2023-05-09 11:25:00,739.52,740.37,739.5,739.61,958.0,739.52,740.37,739.5,739.61,958.0
2023-05-09 11:30:00,739.61,739.61,739.61,739.61,0.0,739.61,739.61,739.61,739.61,0.0
2023-05-09 11:35:00,739.61,739.61,739.61,739.61,0.0,739.61,739.61,739.61,739.61,0.0
2023-05-09 11:40:00,739.61,739.61,739.61,739.61,0.0,739.61,739.61,739.61,739.61,0.0
2023-05-09 11:45:00,739.3,739.45,739.3,739.45,200.0,739.3,739.45,739.3,739.45,200.0
2023-05-09 11:50:00,739.56,739.56,738.87,738.87,1512.0,739.56,739.56,738.87,738.87,1512.0
2023-05-09 11:55:00,738.87,738.87,738.87,738.87,0.0,738.87,738.87,738.87,738.87,0.0
2023-05-09 12:00:00,738.87,738.87,738.87,738.87,0.0,738.87,738.87,738.87,738.87,0.0
2023-05-09 12:05:00,736.54,736.54,736.48,736.48,200.0,736.54,736.54,736.48,736.48,200.0
2023-05-09 12:10:00,734.96,734.96,734.74,734.74,1357.0,734.96,734.96,734.74,734.74,1357.0
2023-05-09 12:15:00,734.74,734.74,734.74,734.74,0.0,734.74,734.74,734.74,734.74,0.0
2023-05-09 12:20:00,736.14,736.14,735.7,735.7,300.0,736.14,736.14,735.7,735.7,300.0
2023-05-09 12:25:00,735.7,735.7,735.7,735.7,0.0,735.7,735.7,735.7,735.7,0.0
2023-05-09 12:30:00,735.7,735.7,735.7,735.7,0.0,735.7,735.7,735.7,735.7,0.0
2023-05-09 12:35:00,735.19,735.19,735.18,735.19,100.0,735.19,735.19,735.18,735.19,100.0
2023-05-09 12:40:00,735.84,735.86,735.84,735.86,200.0,735.84,735.86,735.84,735.86,200.0
2023-05-09 12:45:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 12:50:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 12:55:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 13:00:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 13:05:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 13:10:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 13:15:00,737.43,737.66,737.43,737.66,200.0,737.43,737.66,737.43,737.66,200.0
2023-05-09 13:20:00,736.64,736.65,736.64,736.64,100.0,736.64,736.65,736.64,736.64,100.0
2023-05-09 13:25:00,736.64,736.64,736.64,736.64,0.0,736.64,736.64,736.64,736.64,0.0
2023-05-09 13:30:00,737.3,737.3,737.3,737.3,100.0,737.3,737.3,737.3,737.3,100.0
2023-05-09 13:35:00,737.3,737.3,737.3,737.3,0.0,737.3,737.3,737.3,737.3,0.0
2023-05-09 13:40:00,736.27,736.27,736.27,736.27,100.0,736.27,736.27,736.27,736.27,100.0
2023-05-09 13:45:00,736.27,736.27,736.27,736.27,0.0,736.27,736.27,736.27,736.27,0.0
2023-05-09 13:50:00,736.24,737.88,736.19,737.88,700.0,736.24,737.88,736.19,737.88,700.0
2023-05-09 13:55:00,737.88,737.88,737.88,737.88,0.0,737.88,737.88,737.88,737.88,0.0
2023-05-09 14:00:00,737.56,737.56,737.55,737.56,285.0,737.56,737.56,737.55,737.56,285.0
2023-05-09 14:05:00,737.66,737.66,736.19,736.19,379.0,737.66,737.66,736.19,736.19,379.0
2023-05-09 14:10:00,736.58,736.58,736.58,736.58,100.0,736.58,736.58,736.58,736.58,100.0
2023-05-09 14:15:00,737.73,737.73,737.73,737.73,100.0,737.73,737.73,737.73,737.73,100.0
2023-05-09 14:20:00,737.73,737.73,737.73,737.73,0.0,737.73,737.73,737.73,737.73,0.0
2023-05-09 14:25:00,737.73,737.73,737.73,737.73,0.0,737.73,737.73,737.73,737.73,0.0
2023-05-09 14:30:00,736.53,736.53,736.53,736.53,100.0,736.53,736.53,736.53,736.53,100.0
2023-05-09 14:35:00,736.52,736.58,736.52,736.58,985.0,736.52,736.58,736.52,736.58,985.0
2023-05-09 14:40:00,736.03,736.04,735.92,735.92,200.0,736.03,736.04,735.92,735.92,200.0
2023-05-09 14:45:00,735.92,735.92,735.92,735.92,0.0,735.92,735.92,735.92,735.92,0.0
2023-05-09 14:50:00,735.92,735.92,735.92,735.92,0.0,735.92,735.92,735.92,735.92,0.0
2023-05-09 14:55:00,735.92,735.92,735.92,735.92,0.0,735.92,735.92,735.92,735.92,0.0
2023-05-09 15:00:00,734.95,734.95,734.93,734.94,400.0,734.95,734.95,734.93,734.94,400.0
2023-05-09 15:05:00,735.21,735.21,735.21,735.21,100.0,735.21,735.21,735.21,735.21,100.0
2023-05-09 15:10:00,735.21,735.21,735.21,735.21,0.0,735.21,735.21,735.21,735.21,0.0
2023-05-09 15:15:00,734.84,734.84,734.71,734.71,247.0,734.84,734.84,734.71,734.71,247.0
2023-05-09 15:20:00,734.64,734.65,734.51,734.51,200.0,734.64,734.65,734.51,734.51,200.0
2023-05-09 15:25:00,735.04,735.04,735.04,735.04,100.0,735.04,735.04,735.04,735.04,100.0
2023-05-09 15:30:00,734.86,734.95,734.56,734.56,907.0,734.86,734.95,734.56,734.56,907.0
2023-05-09 15:35:00,734.58,734.58,734.09,734.09,419.0,734.58,734.58,734.09,734.09,419.0
2023-05-09 15:40:00,734.04,734.05,733.92,733.93,700.0,734.04,734.05,733.92,733.93,700.0
2023-05-09 15:45:00,733.75,734.62,733.75,734.42,800.0,733.75,734.62,733.75,734.42,800.0
2023-05-09 15:50:00,734.9,735.8,734.01,735.32,4414.0,734.9,735.8,734.01,735.32,4414.0
2023-05-09 15:55:00,735.34,737.26,735.34,737.24,11638.0,735.34,737.26,735.34,737.24,11638.0
2023-05-10 09:30:00,744.33,749.99,744.33,745.85,1834.0,744.33,749.99,744.33,745.85,1834.0
2023-05-10 09:35:00,745.85,745.85,745.85,745.85,0.0,745.85,745.85,745.85,745.85,0.0
2023-05-10 09:40:00,747.3,747.3,741.5,741.5,700.0,747.3,747.3,741.5,741.5,700.0
2023-05-10 09:45:00,741.82,745.82,741.43,741.43,1300.0,741.82,745.82,741.43,741.43,1300.0
2023-05-10 09:50:00,741.43,743.06,741.43,742.12,4537.0,741.43,743.06,741.43,742.12,4537.0
2023-05-10 09:55:00,742.12,743.98,742.12,743.86,800.0,742.12,743.98,742.12,743.86,800.0
2023-05-10 10:00:00,744.09,744.91,743.5,744.51,1268.0,744.09,744.91,743.5,744.51,1268.0
2023-05-10 10:05:00,746.59,747.47,745.23,747.47,5888.0,746.59,747.47,745.23,747.47,5888.0
2023-05-10 10:10:00,745.9,746.45,745.9,746.29,600.0,745.9,746.45,745.9,746.29,600.0
2023-05-10 10:15:00,745.86,747.45,744.7,744.7,2100.0,745.86,747.45,744.7,744.7,2100.0
2023-05-10 10:20:00,744.7,744.97,744.69,744.97,1108.0,744.7,744.97,744.69,744.97,1108.0
2023-05-10 10:25:00,745.0,747.0,745.0,747.0,400.0,745.0,747.0,745.0,747.0,400.0
2023-05-10 10:30:00,746.11,746.86,746.11,746.43,500.0,746.11,746.86,746.11,746.43,500.0
2023-05-10 10:35:00,744.73,745.31,744.73,745.31,300.0,744.73,745.31,744.73,745.31,300.0
2023-05-10 10:40:00,745.58,746.38,743.57,743.81,2286.0,745.58,746.38,743.57,743.81,2286.0
2023-05-10 10:45:00,744.37,744.44,742.99,744.44,1230.0,744.37,744.44,742.99,744.44,1230.0
2023-05-10 10:50:00,744.67,744.67,744.0,744.42,1193.0,744.67,744.67,744.0,744.42,1193.0
2023-05-10 10:55:00,745.29,745.43,744.34,745.43,600.0,745.29,745.43,744.34,745.43,600.0
2023-05-10 11:00:00,746.27,747.0,745.43,746.82,770.0,746.27,747.0,745.43,746.82,770.0
2023-05-10 11:05:00,747.97,747.97,747.92,747.92,300.0,747.97,747.97,747.92,747.92,300.0
2023-05-10 11:10:00,747.96,748.32,747.89,747.89,814.0,747.96,748.32,747.89,747.89,814.0
2023-05-10 11:15:00,748.75,748.75,748.75,748.75,201.0,748.75,748.75,748.75,748.75,201.0
2023-05-10 11:20:00,749.05,754.87,749.05,754.87,2718.0,749.05,754.87,749.05,754.87,2718.0
2023-05-10 11:25:00,755.0,755.46,755.0,755.46,500.0,755.0,755.46,755.0,755.46,500.0
2023-05-10 11:30:00,754.62,756.91,754.61,756.91,2336.0,754.62,756.91,754.61,756.91,2336.0
2023-05-10 11:35:00,755.24,757.02,752.59,752.59,6020.0,755.24,757.02,752.59,752.59,6020.0
2023-05-10 11:40:00,752.33,752.33,752.33,752.33,100.0,752.33,752.33,752.33,752.33,100.0
2023-05-10 11:45:00,752.33,752.33,752.33,752.33,0.0,752.33,752.33,752.33,752.33,0.0
2023-05-10 11:50:00,753.12,753.82,751.78,751.78,600.0,753.12,753.82,751.78,751.78,600.0
2023-05-10 11:55:00,751.78,751.78,751.78,751.78,0.0,751.78,751.78,751.78,751.78,0.0
2023-05-10 12:00:00,750.91,750.91,750.9,750.91,100.0,750.91,750.91,750.9,750.91,100.0
2023-05-10 12:05:00,749.81,749.81,749.81,749.81,100.0,749.81,749.81,749.81,749.81,100.0
2023-05-10 12:10:00,750.44,751.06,750.44,751.06,500.0,750.44,751.06,750.44,751.06,500.0
2023-05-10 12:15:00,750.03,751.11,750.03,751.11,300.0,750.03,751.11,750.03,751.11,300.0
2023-05-10 12:20:00,750.59,751.35,750.59,751.35,300.0,750.59,751.35,750.59,751.35,300.0
2023-05-10 12:25:00,752.28,752.28,751.54,751.55,250.0,752.28,752.28,751.54,751.55,250.0
2023-05-10 12:30:00,752.4,753.28,752.4,753.28,286.0,752.4,753.28,752.4,753.28,286.0
2023-05-10 12:35:00,752.38,753.8,752.38,753.8,900.0,752.38,753.8,752.38,753.8,900.0
2023-05-10 12:40:00,752.73,753.06,752.34,752.34,531.0,752.73,753.06,752.34,752.34,531.0
2023-05-10 12:45:00,752.24,752.24,751.62,751.62,600.0,752.24,752.24,751.62,751.62,600.0
2023-05-10 12:50:00,750.01,751.27,749.99,751.27,400.0,750.01,751.27,749.99,751.27,400.0
2023-05-10 12:55:00,751.51,751.51,751.51,751.51,100.0,751.51,751.51,751.51,751.51,100.0
2023-05-10 13:00:00,751.67,751.67,750.42,750.42,700.0,751.67,751.67,750.42,750.42,700.0
2023-05-10 13:05:00,750.22,750.23,750.22,750.23,200.0,750.22,750.23,750.22,750.23,200.0
2023-05-10 13:10:00,750.0,751.08,749.44,751.08,800.0,750.0,751.08,749.44,751.08,800.0
2023-05-10 13:15:00,750.6,750.6,750.09,750.46,300.0,750.6,750.6,750.09,750.46,300.0
2023-05-10 13:20:00,749.65,749.65,749.19,749.19,500.0,749.65,749.65,749.19,749.19,500.0
2023-05-10 13:25:00,748.73,749.03,748.73,749.03,200.0,748.73,749.03,748.73,749.03,200.0
2023-05-10 13:30:00,749.74,749.74,749.51,749.51,200.0,749.74,749.74,749.51,749.51,200.0
2023-05-10 13:35:00,750.06,750.06,750.06,750.06,100.0,750.06,750.06,750.06,750.06,100.0
2023-05-10 13:40:00,750.02,750.02,749.15,749.15,300.0,750.02,750.02,749.15,749.15,300.0
2023-05-10 13:45:00,750.43,750.43,750.42,750.43,100.0,750.43,750.43,750.42,750.43,100.0
2023-05-10 13:50:00,751.68,751.68,751.68,751.68,100.0,751.68,751.68,751.68,751.68,100.0
2023-05-10 13:55:00,751.68,751.68,751.68,751.68,0.0,751.68,751.68,751.68,751.68,0.0
2023-05-10 14:00:00,753.81,753.81,753.49,753.79,537.0,753.81,753.81,753.49,753.79,537.0
2023-05-10 14:05:00,753.35,753.35,753.35,753.35,172.0,753.35,753.35,753.35,753.35,172.0
2023-05-10 14:10:00,754.75,754.98,754.75,754.98,200.0,754.75,754.98,754.75,754.98,200.0
2023-05-10 14:15:00,754.11,754.11,754.11,754.11,100.0,754.11,754.11,754.11,754.11,100.0
2023-05-10 14:20:00,754.11,754.11,754.11,754.11,0.0,754.11,754.11,754.11,754.11,0.0
2023-05-10 14:25:00,754.0,754.12,753.9,754.12,400.0,754.0,754.12,753.9,754.12,400.0
2023-05-10 14:30:00,754.72,754.72,754.72,754.72,100.0,754.72,754.72,754.72,754.72,100.0
2023-05-10 14:35:00,755.03,755.03,755.03,755.03,100.0,755.03,755.03,755.03,755.03,100.0
2023-05-10 14:40:00,755.28,756.07,755.0,756.07,600.0,755.28,756.07,755.0,756.07,600.0
2023-05-10 14:45:00,755.12,755.12,753.94,754.35,400.0,755.12,755.12,753.94,754.35,400.0
2023-05-10 14:50:00,754.27,754.27,754.23,754.23,338.0,754.27,754.27,754.23,754.23,338.0
2023-05-10 14:55:00,754.15,754.15,754.15,754.15,100.0,754.15,754.15,754.15,754.15,100.0
2023-05-10 15:00:00,754.15,754.15,754.15,754.15,0.0,754.15,754.15,754.15,754.15,0.0
2023-05-10 15:05:00,755.04,755.04,754.7,754.7,300.0,755.04,755.04,754.7,754.7,300.0
2023-05-10 15:10:00,754.7,754.7,754.7,754.7,0.0,754.7,754.7,754.7,754.7,0.0
2023-05-10 15:15:00,753.94,754.61,753.94,754.61,301.0,753.94,754.61,753.94,754.61,301.0
2023-05-10 15:20:00,754.86,755.52,754.82,755.52,501.0,754.86,755.52,754.82,755.52,501.0
2023-05-10 15:25:00,755.94,756.02,755.35,755.35,700.0,755.94,756.02,755.35,755.35,700.0
2023-05-10 15:30:00,755.99,756.02,755.99,756.02,208.0,755.99,756.02,755.99,756.02,208.0
2023-05-10 15:35:00,755.83,755.83,755.46,755.46,234.0,755.83,755.83,755.46,755.46,234.0
2023-05-10 15:40:00,755.83,755.83,755.2,755.37,700.0,755.83,755.83,755.2,755.37,700.0
2023-05-10 15:45:00,755.35,755.94,755.08,755.94,1314.0,755.35,755.94,755.08,755.94,1314.0
2023-05-10 15:50:00,755.26,757.32,755.26,757.32,3829.0,755.26,757.32,755.26,757.32,3829.0
2023-05-10 15:55:00,757.23,758.46,757.06,757.9,8691.0,757.23,758.46,757.06,757.9,8691.0
2023-05-11 09:30:00,759.0,759.0,751.09,758.28,2308.0,759.0,759.0,751.09,758.28,2308.0
2023-05-11 09:35:00,758.28,758.28,758.28,758.28,0.0,758.28,758.28,758.28,758.28,0.0
2023-05-11 09:40:00,762.73,762.73,758.53,758.53,700.0,762.73,762.73,758.53,758.53,700.0
2023-05-11 09:45:00,758.94,758.94,758.91,758.91,200.0,758.94,758.94,758.91,758.91,200.0
2023-05-11 09:50:00,756.72,760.19,756.72,758.48,761.0,756.72,760.19,756.72,758.48,761.0
2023-05-11 09:55:00,758.41,758.41,756.43,756.43,1307.0,758.41,758.41,756.43,756.43,1307.0
2023-05-11 10:00:00,757.63,758.83,756.43,757.8,1673.0,757.63,758.83,756.43,757.8,1673.0
2023-05-11 10:05:00,756.11,756.11,753.72,755.26,1144.0,756.11,756.11,753.72,755.26,1144.0
2023-05-11 10:10:00,756.09,756.09,754.33,755.4,1053.0,756.09,756.09,754.33,755.4,1053.0
2023-05-11 10:15:00,755.18,757.05,755.18,757.05,500.0,755.18,757.05,755.18,757.05,500.0
2023-05-11 10:20:00,756.45,756.45,754.68,755.83,775.0,756.45,756.45,754.68,755.83,775.0
2023-05-11 10:25:00,755.68,755.72,755.63,755.63,300.0,755.68,755.72,755.63,755.63,300.0
2023-05-11 10:30:00,756.82,756.82,756.22,756.74,798.0,756.82,756.82,756.22,756.74,798.0
2023-05-11 10:35:00,755.67,756.22,755.67,756.1,600.0,755.67,756.22,755.67,756.1,600.0
2023-05-11 10:40:00,757.07,757.07,755.05,755.4,1570.0,757.07,757.07,755.05,755.4,1570.0
2023-05-11 10:45:00,755.4,755.4,755.4,755.4,0.0,755.4,755.4,755.4,755.4,0.0
2023-05-11 10:50:00,758.07,758.1,757.49,757.7,700.0,758.07,758.1,757.49,757.7,700.0
2023-05-11 10:55:00,757.7,757.7,757.7,757.7,0.0,757.7,757.7,757.7,757.7,0.0
2023-05-11 11:00:00,758.0,758.0,758.0,758.0,200.0,758.0,758.0,758.0,758.0,200.0
2023-05-11 11:05:00,757.64,757.65,757.37,757.37,200.0,757.64,757.65,757.37,757.37,200.0
2023-05-11 11:10:00,756.22,756.53,755.66,755.96,1781.0,756.22,756.53,755.66,755.96,1781.0
2023-05-11 11:15:00,755.62,756.75,755.09,756.6,12763.0,755.62,756.75,755.09,756.6,12763.0
2023-05-11 11:20:00,756.68,756.68,756.5,756.5,300.0,756.68,756.68,756.5,756.5,300.0
2023-05-11 11:25:00,756.5,756.5,756.5,756.5,0.0,756.5,756.5,756.5,756.5,0.0
2023-05-11 11:30:00,756.35,756.38,755.65,756.35,1007.0,756.35,756.38,755.65,756.35,1007.0
2023-05-11 11:35:00,756.65,756.65,755.66,755.84,3000.0,756.65,756.65,755.66,755.84,3000.0
2023-05-11 11:40:00,756.0,756.02,755.92,755.93,523.0,756.0,756.02,755.92,755.93,523.0
2023-05-11 11:45:00,756.12,756.12,755.46,756.0,2150.0,756.12,756.12,755.46,756.0,2150.0
2023-05-11 11:50:00,755.92,756.43,755.51,755.51,1841.0,755.92,756.43,755.51,755.51,1841.0
2023-05-11 11:55:00,755.93,755.96,755.5,755.5,714.0,755.93,755.96,755.5,755.5,714.0
2023-05-11 12:00:00,755.35,755.36,754.56,754.56,2138.0,755.35,755.36,754.56,754.56,2138.0
2023-05-11 12:05:00,754.56,754.56,754.56,754.56,0.0,754.56,754.56,754.56,754.56,0.0
2023-05-11 12:10:00,753.38,753.38,752.3,752.31,300.0,753.38,753.38,752.3,752.31,300.0
2023-05-11 12:15:00,752.31,752.31,752.31,752.31,0.0,752.31,752.31,752.31,752.31,0.0
2023-05-11 12:20:00,752.83,752.83,752.82,752.83,100.0,752.83,752.83,752.82,752.83,100.0
2023-05-11 12:25:00,751.4,751.4,751.4,751.4,200.0,751.4,751.4,751.4,751.4,200.0
2023-05-11 12:30:00,751.91,752.91,749.43,750.02,1772.0,751.91,752.91,749.43,750.02,1772.0
2023-05-11 12:35:00,750.02,750.02,750.02,750.02,0.0,750.02,750.02,750.02,750.02,0.0
2023-05-11 12:40:00,750.02,750.02,750.02,750.02,0.0,750.02,750.02,750.02,750.02,0.0
2023-05-11 12:45:00,748.38,748.38,748.38,748.38,100.0,748.38,748.38,748.38,748.38,100.0
2023-05-11 12:50:00,749.14,749.14,747.41,747.41,200.0,749.14,749.14,747.41,747.41,200.0
2023-05-11 12:55:00,746.52,746.73,746.52,746.73,351.0,746.52,746.73,746.52,746.73,351.0
2023-05-11 13:00:00,746.73,746.73,746.73,746.73,0.0,746.73,746.73,746.73,746.73,0.0
2023-05-11 13:05:00,746.91,746.91,746.33,746.65,300.0,746.91,746.91,746.33,746.65,300.0
2023-05-11 13:10:00,746.58,747.06,745.83,745.83,500.0,746.58,747.06,745.83,745.83,500.0
2023-05-11 13:15:00,746.42,746.42,746.41,746.42,100.0,746.42,746.42,746.41,746.42,100.0
2023-05-11 13:20:00,746.77,746.77,746.53,746.54,300.0,746.77,746.77,746.53,746.54,300.0
2023-05-11 13:25:00,747.1,747.19,746.26,746.26,443.0,747.1,747.19,746.26,746.26,443.0
2023-05-11 13:30:00,745.39,745.39,745.39,745.39,100.0,745.39,745.39,745.39,745.39,100.0
2023-05-11 13:35:00,746.5,746.5,746.5,746.5,100.0,746.5,746.5,746.5,746.5,100.0
2023-05-11 13:40:00,745.93,745.93,745.93,745.93,100.0,745.93,745.93,745.93,745.93,100.0
2023-05-11 13:45:00,745.09,745.09,744.2,744.2,200.0,745.09,745.09,744.2,744.2,200.0
2023-05-11 13:50:00,743.57,743.57,743.57,743.57,100.0,743.57,743.57,743.57,743.57,100.0
2023-05-11 13:55:00,743.02,744.71,743.02,744.71,475.0,743.02,744.71,743.02,744.71,475.0
2023-05-11 14:00:00,745.35,745.84,745.16,745.35,800.0,745.35,745.84,745.16,745.35,800.0
2023-05-11 14:05:00,745.0,745.0,744.2,744.21,300.0,745.0,745.0,744.2,744.21,300.0
2023-05-11 14:10:00,745.0,745.75,745.0,745.75,900.0,745.0,745.75,745.0,745.75,900.0
2023-05-11 14:15:00,745.75,745.75,745.75,745.75,0.0,745.75,745.75,745.75,745.75,0.0
2023-05-11 14:20:00,745.08,745.5,745.0,745.32,700.0,745.08,745.5,745.0,745.32,700.0
2023-05-11 14:25:00,745.32,745.32,745.32,745.32,0.0,745.32,745.32,745.32,745.32,0.0
2023-05-11 14:30:00,745.87,747.15,745.8,747.04,2850.0,745.87,747.15,745.8,747.04,2850.0
2023-05-11 14:35:00,747.59,748.34,747.59,748.3,650.0,747.59,748.34,747.59,748.3,650.0
2023-05-11 14:40:00,748.7,749.0,748.48,748.48,550.0,748.7,749.0,748.48,748.48,550.0
2023-05-11 14:45:00,748.57,750.17,748.46,750.17,3550.0,748.57,750.17,748.46,750.17,3550.0
2023-05-11 14:50:00,750.17,750.17,750.0,750.16,413.0,750.17,750.17,750.0,750.16,413.0
2023-05-11 14:55:00,748.84,748.84,748.77,748.78,200.0,748.84,748.84,748.77,748.78,200.0
2023-05-11 15:00:00,749.32,750.6,749.32,750.49,3001.0,749.32,750.6,749.32,750.49,3001.0
2023-05-11 15:05:00,750.49,750.7,749.82,749.82,1000.0,750.49,750.7,749.82,749.82,1000.0
2023-05-11 15:10:00,748.94,749.24,748.94,749.23,200.0,748.94,749.24,748.94,749.23,200.0
2023-05-11 15:15:00,749.23,749.23,749.23,749.23,0.0,749.23,749.23,749.23,749.23,0.0
2023-05-11 15:20:00,748.68,748.68,748.07,748.07,200.0,748.68,748.68,748.07,748.07,200.0
2023-05-11 15:25:00,748.43,748.43,747.76,747.76,600.0,748.43,748.43,747.76,747.76,600.0
2023-05-11 15:30:00,748.18,748.35,747.87,747.87,500.0,748.18,748.35,747.87,747.87,500.0
2023-05-11 15:35:00,748.49,748.49,747.85,747.86,500.0,748.49,748.49,747.85,747.86,500.0
2023-05-11 15:40:00,747.97,748.25,747.36,747.4,2199.0,747.97,748.25,747.36,747.4,2199.0
2023-05-11 15:45:00,747.62,747.96,747.54,747.96,986.0,747.62,747.96,747.54,747.96,986.0
2023-05-11 15:50:00,747.31,747.89,746.26,747.89,3252.0,747.31,747.89,746.26,747.89,3252.0
2023-05-11 15:55:00,747.92,749.31,747.35,749.31,13992.0,747.92,749.31,747.35,749.31,13992.0
2023-05-12 09:30:00,751.41,751.41,750.2,750.21,1491.0,751.41,751.41,750.2,750.21,1491.0
2023-05-12 09:35:00,752.01,752.01,750.2,751.5,300.0,752.01,752.01,750.2,751.5,300.0
2023-05-12 09:40:00,750.06,754.0,750.06,752.7,541.0,750.06,754.0,750.06,752.7,541.0
2023-05-12 09:45:00,755.49,755.98,753.4,755.98,300.0,755.49,755.98,753.4,755.98,300.0
2023-05-12 09:50:00,756.0,757.0,754.87,757.0,300.0,756.0,757.0,754.87,757.0,300.0
2023-05-12 09:55:00,755.92,756.18,754.99,755.0,300.0,755.92,756.18,754.99,755.0,300.0
2023-05-12 10:00:00,753.98,756.77,752.9,753.58,1010.0,753.98,756.77,752.9,753.58,1010.0
2023-05-12 10:05:00,751.18,755.89,751.18,753.28,474.0,751.18,755.89,751.18,753.28,474.0
2023-05-12 10:10:00,751.78,753.6,751.77,753.6,400.0,751.78,753.6,751.77,753.6,400.0
2023-05-12 10:15:00,753.62,755.92,753.54,755.01,1999.0,753.62,755.92,753.54,755.01,1999.0
2023-05-12 10:20:00,755.03,755.06,755.02,755.06,300.0,755.03,755.06,755.02,755.06,300.0
2023-05-12 10:25:00,755.06,758.59,753.86,755.87,3400.0,755.06,758.59,753.86,755.87,3400.0
2023-05-12 10:30:00,756.13,756.13,754.27,754.81,1154.0,756.13,756.13,754.27,754.81,1154.0
2023-05-12 10:35:00,754.0,754.0,750.98,750.98,500.0,754.0,754.0,750.98,750.98,500.0
2023-05-12 10:40:00,751.06,753.19,751.05,752.29,1201.0,751.06,753.19,751.05,752.29,1201.0
2023-05-12 10:45:00,752.66,754.57,752.65,754.57,1214.0,752.66,754.57,752.65,754.57,1214.0
2023-05-12 10:50:00,754.21,754.21,754.01,754.01,954.0,754.21,754.21,754.01,754.01,954.0
2023-05-12 10:55:00,754.01,755.08,754.01,754.34,738.0,754.01,755.08,754.01,754.34,738.0
2023-05-12 11:00:00,755.05,755.3,754.12,755.3,600.0,755.05,755.3,754.12,755.3,600.0
2023-05-12 11:05:00,756.47,756.47,756.04,756.45,300.0,756.47,756.47,756.04,756.45,300.0
2023-05-12 11:10:00,756.34,757.07,756.3,756.38,1300.0,756.34,757.07,756.3,756.38,1300.0
2023-05-12 11:15:00,755.62,756.63,755.61,756.13,800.0,755.62,756.63,755.61,756.13,800.0
2023-05-12 11:20:00,756.25,756.25,756.12,756.12,200.0,756.25,756.25,756.12,756.12,200.0
2023-05-12 11:25:00,756.13,756.62,755.3,755.85,800.0,756.13,756.62,755.3,755.85,800.0
2023-05-12 11:30:00,755.59,755.59,755.58,755.59,100.0,755.59,755.59,755.58,755.59,100.0
2023-05-12 11:35:00,754.95,755.28,754.48,754.48,600.0,754.95,755.28,754.48,754.48,600.0
2023-05-12 11:40:00,754.54,755.14,754.54,754.61,300.0,754.54,755.14,754.54,754.61,300.0
2023-05-12 11:45:00,754.83,755.01,754.28,754.67,550.0,754.83,755.01,754.28,754.67,550.0
2023-05-12 11:50:00,754.67,754.71,754.53,754.53,300.0,754.67,754.71,754.53,754.53,300.0
2023-05-12 11:55:00,753.74,754.52,753.65,754.52,500.0,753.74,754.52,753.65,754.52,500.0
2023-05-12 12:00:00,754.52,754.52,753.71,753.71,200.0,754.52,754.52,753.71,753.71,200.0
2023-05-12 12:05:00,753.69,753.69,752.58,752.58,513.0,753.69,753.69,752.58,752.58,513.0
2023-05-12 12:10:00,752.6,752.6,751.99,752.0,200.0,752.6,752.6,751.99,752.0,200.0
2023-05-12 12:15:00,752.56,752.75,752.48,752.52,600.0,752.56,752.75,752.48,752.52,600.0
2023-05-12 12:20:00,752.79,752.79,751.14,751.14,900.0,752.79,752.79,751.14,751.14,900.0
2023-05-12 12:25:00,751.18,751.18,751.15,751.15,200.0,751.18,751.18,751.15,751.15,200.0
2023-05-12 12:30:00,751.15,753.61,751.15,752.71,900.0,751.15,753.61,751.15,752.71,900.0
2023-05-12 12:35:00,751.97,752.31,750.63,750.63,500.0,751.97,752.31,750.63,750.63,500.0
2023-05-12 12:40:00,751.38,751.38,750.91,750.91,200.0,751.38,751.38,750.91,750.91,200.0
2023-05-12 12:45:00,750.63,750.63,749.59,749.62,700.0,750.63,750.63,749.59,749.62,700.0
2023-05-12 12:50:00,749.2,749.2,749.19,749.2,100.0,749.2,749.2,749.19,749.2,100.0
2023-05-12 12:55:00,750.04,750.08,749.29,749.93,800.0,750.04,750.08,749.29,749.93,800.0
2023-05-12 13:00:00,749.02,749.02,748.16,748.42,400.0,749.02,749.02,748.16,748.42,400.0
2023-05-12 13:05:00,748.34,748.34,747.34,747.34,300.0,748.34,748.34,747.34,747.34,300.0
2023-05-12 13:10:00,748.37,748.38,748.37,748.38,200.0,748.37,748.38,748.37,748.38,200.0
2023-05-12 13:15:00,748.03,748.17,748.02,748.1,300.0,748.03,748.17,748.02,748.1,300.0
2023-05-12 13:20:00,748.74,750.09,748.74,750.09,700.0,748.74,750.09,748.74,750.09,700.0
2023-05-12 13:25:00,750.7,751.13,750.28,750.35,600.0,750.7,751.13,750.28,750.35,600.0
2023-05-12 13:30:00,750.01,750.68,750.01,750.68,200.0,750.01,750.68,750.01,750.68,200.0
2023-05-12 13:35:00,750.82,750.88,749.91,749.95,705.0,750.82,750.88,749.91,749.95,705.0
2023-05-12 13:40:00,749.83,749.83,749.83,749.83,100.0,749.83,749.83,749.83,749.83,100.0
2023-05-12 13:45:00,749.84,749.98,749.83,749.88,300.0,749.84,749.98,749.83,749.88,300.0
2023-05-12 13:50:00,749.6,749.6,747.81,747.82,400.0,749.6,749.6,747.81,747.82,400.0
2023-05-12 13:55:00,747.91,747.91,747.47,747.47,834.0,747.91,747.91,747.47,747.47,834.0
2023-05-12 14:00:00,747.23,747.47,747.23,747.37,400.0,747.23,747.47,747.23,747.37,400.0
2023-05-12 14:05:00,747.16,747.16,745.14,745.14,801.0,747.16,747.16,745.14,745.14,801.0
2023-05-12 14:10:00,744.95,745.76,744.95,745.74,1100.0,744.95,745.76,744.95,745.74,1100.0
2023-05-12 14:15:00,745.35,745.89,745.35,745.88,800.0,745.35,745.89,745.35,745.88,800.0
2023-05-12 14:20:00,745.46,745.64,743.84,743.84,3006.0,745.46,745.64,743.84,743.84,3006.0
2023-05-12 14:25:00,744.21,744.49,743.87,744.49,700.0,744.21,744.49,743.87,744.49,700.0
2023-05-12 14:30:00,744.17,744.64,744.17,744.3,704.0,744.17,744.64,744.17,744.3,704.0
2023-05-12 14:35:00,744.3,744.35,743.75,743.75,600.0,744.3,744.35,743.75,743.75,600.0
2023-05-12 14:40:00,743.56,744.23,743.51,744.21,900.0,743.56,744.23,743.51,744.21,900.0
2023-05-12 14:45:00,744.78,745.84,744.78,745.84,500.0,744.78,745.84,744.78,745.84,500.0
2023-05-12 14:50:00,745.96,745.96,745.96,745.96,100.0,745.96,745.96,745.96,745.96,100.0
2023-05-12 14:55:00,745.79,746.24,745.09,745.21,1999.0,745.79,746.24,745.09,745.21,1999.0
2023-05-12 15:00:00,745.3,745.5,745.07,745.07,1300.0,745.3,745.5,745.07,745.07,1300.0
2023-05-12 15:05:00,745.07,745.07,745.07,745.07,0.0,745.07,745.07,745.07,745.07,0.0
2023-05-12 15:10:00,745.56,745.75,745.18,745.18,805.0,745.56,745.75,745.18,745.18,805.0
2023-05-12 15:15:00,745.18,745.18,745.18,745.18,0.0,745.18,745.18,745.18,745.18,0.0
2023-05-12 15:20:00,744.69,744.69,744.47,744.47,200.0,744.69,744.69,744.47,744.47,200.0
2023-05-12 15:25:00,744.71,744.71,743.89,744.22,3400.0,744.71,744.71,743.89,744.22,3400.0
2023-05-12 15:30:00,744.26,744.45,744.21,744.45,1605.0,744.26,744.45,744.21,744.45,1605.0
2023-05-12 15:35:00,744.74,745.52,744.5,745.07,1029.0,744.74,745.52,744.5,745.07,1029.0
2023-05-12 15:40:00,745.03,745.03,743.99,743.99,3014.0,745.03,745.03,743.99,743.99,3014.0
2023-05-12 15:45:00,743.76,743.76,742.25,742.25,3700.0,743.76,743.76,742.25,742.25,3700.0
2023-05-12 15:50:00,742.18,743.0,741.28,742.29,8727.0,742.18,743.0,741.28,742.29,8727.0
2023-05-12 15:55:00,742.73,744.51,742.68,743.82,22418.0,742.73,744.51,742.68,743.82,22418.0
2023-05-15 09:30:00,742.58,747.37,742.58,745.0,2097.0,742.58,747.37,742.58,745.0,2097.0
2023-05-15 09:35:00,741.19,743.28,740.82,740.82,400.0,741.19,743.28,740.82,740.82,400.0
2023-05-15 09:40:00,742.66,742.66,740.74,740.74,300.0,742.66,742.66,740.74,740.74,300.0
2023-05-15 09:45:00,740.68,740.71,740.68,740.71,200.0,740.68,740.71,740.68,740.71,200.0
2023-05-15 09:50:00,740.66,743.57,739.61,740.46,1523.0,740.66,743.57,739.61,740.46,1523.0
2023-05-15 09:55:00,740.46,745.34,740.45,745.05,1907.0,740.46,745.34,740.45,745.05,1907.0
2023-05-15 10:00:00,745.59,747.12,745.59,747.12,300.0,745.59,747.12,745.59,747.12,300.0
2023-05-15 10:05:00,746.42,746.43,746.11,746.2,907.0,746.42,746.43,746.11,746.2,907.0
2023-05-15 10:10:00,746.29,746.29,746.13,746.13,200.0,746.29,746.29,746.13,746.13,200.0
2023-05-15 10:15:00,746.24,747.93,746.23,747.48,1197.0,746.24,747.93,746.23,747.48,1197.0
2023-05-15 10:20:00,747.74,747.91,747.67,747.74,400.0,747.74,747.91,747.67,747.74,400.0
2023-05-15 10:25:00,747.75,748.14,747.74,748.12,600.0,747.75,748.14,747.74,748.12,600.0
2023-05-15 10:30:00,748.49,749.88,748.48,749.39,900.0,748.49,749.88,748.48,749.39,900.0
2023-05-15 10:35:00,749.25,749.25,749.11,749.11,900.0,749.25,749.25,749.11,749.11,900.0
2023-05-15 10:40:00,748.91,749.25,747.77,748.44,6503.0,748.91,749.25,747.77,748.44,6503.0
2023-05-15 10:45:00,748.23,748.98,747.69,747.69,2944.0,748.23,748.98,747.69,747.69,2944.0
2023-05-15 10:50:00,747.06,747.74,746.99,747.74,900.0,747.06,747.74,746.99,747.74,900.0
2023-05-15 10:55:00,747.2,748.0,747.2,747.77,1426.0,747.2,748.0,747.2,747.77,1426.0
2023-05-15 11:00:00,747.95,748.26,747.53,747.64,1233.0,747.95,748.26,747.53,747.64,1233.0
2023-05-15 11:05:00,747.56,747.73,747.34,747.35,400.0,747.56,747.73,747.34,747.35,400.0
2023-05-15 11:10:00,747.34,747.96,747.34,747.89,600.0,747.34,747.96,747.34,747.89,600.0
2023-05-15 11:15:00,748.55,748.89,748.24,748.75,2300.0,748.55,748.89,748.24,748.75,2300.0
2023-05-15 11:20:00,748.75,748.83,748.66,748.83,800.0,748.75,748.83,748.66,748.83,800.0
2023-05-15 11:25:00,749.78,750.72,749.51,750.72,1335.0,749.78,750.72,749.51,750.72,1335.0
2023-05-15 11:30:00,750.64,750.72,750.64,750.72,400.0,750.64,750.72,750.64,750.72,400.0
2023-05-15 11:35:00,750.72,750.72,750.52,750.64,2100.0,750.72,750.72,750.52,750.64,2100.0
2023-05-15 11:40:00,750.73,751.12,750.47,750.55,2693.0,750.73,751.12,750.47,750.55,2693.0
2023-05-15 11:45:00,749.76,750.43,749.44,749.78,1723.0,749.76,750.43,749.44,749.78,1723.0
2023-05-15 11:50:00,749.96,750.03,749.96,750.03,400.0,749.96,750.03,749.96,750.03,400.0
2023-05-15 11:55:00,750.27,752.02,750.27,752.02,952.0,750.27,752.02,750.27,752.02,952.0
2023-05-15 12:00:00,752.27,752.82,752.08,752.82,1139.0,752.27,752.82,752.08,752.82,1139.0
2023-05-15 12:05:00,752.67,752.67,752.01,752.38,1003.0,752.67,752.67,752.01,752.38,1003.0
2023-05-15 12:10:00,751.71,751.71,751.5,751.5,300.0,751.71,751.71,751.5,751.5,300.0
2023-05-15 12:15:00,751.5,751.5,751.5,751.5,0.0,751.5,751.5,751.5,751.5,0.0
2023-05-15 12:20:00,751.78,751.8,751.78,751.8,200.0,751.78,751.8,751.78,751.8,200.0
2023-05-15 12:25:00,751.78,751.84,751.78,751.84,528.0,751.78,751.84,751.78,751.84,528.0
2023-05-15 12:30:00,751.84,751.84,751.84,751.84,0.0,751.84,751.84,751.84,751.84,0.0
2023-05-15 12:35:00,752.35,752.35,751.92,751.92,200.0,752.35,752.35,751.92,751.92,200.0
2023-05-15 12:40:00,751.96,753.1,751.84,753.1,805.0,751.96,753.1,751.84,753.1,805.0
2023-05-15 12:45:00,752.65,752.65,752.33,752.38,1100.0,752.65,752.65,752.33,752.38,1100.0
2023-05-15 12:50:00,752.51,754.08,752.5,753.8,924.0,752.51,754.08,752.5,753.8,924.0
2023-05-15 12:55:00,753.73,755.11,753.72,755.11,1490.0,753.73,755.11,753.72,755.11,1490.0
2023-05-15 13:00:00,755.14,755.19,754.61,754.93,833.0,755.14,755.19,754.61,754.93,833.0
2023-05-15 13:05:00,755.12,755.17,755.12,755.16,500.0,755.12,755.17,755.12,755.16,500.0
2023-05-15 13:10:00,755.74,756.39,755.71,756.25,423.0,755.74,756.39,755.71,756.25,423.0
2023-05-15 13:15:00,756.48,756.99,756.38,756.99,500.0,756.48,756.99,756.38,756.99,500.0
2023-05-15 13:20:00,756.97,756.97,756.38,756.93,300.0,756.97,756.97,756.38,756.93,300.0
2023-05-15 13:25:00,756.98,757.06,756.65,756.65,300.0,756.98,757.06,756.65,756.65,300.0
2023-05-15 13:30:00,757.21,757.49,757.21,757.49,252.0,757.21,757.49,757.21,757.49,252.0
2023-05-15 13:35:00,757.57,757.57,757.06,757.07,200.0,757.57,757.57,757.06,757.07,200.0
2023-05-15 13:40:00,756.93,757.12,756.93,757.12,300.0,756.93,757.12,756.93,757.12,300.0
2023-05-15 13:45:00,756.84,756.84,756.06,756.06,1000.0,756.84,756.84,756.06,756.06,1000.0
2023-05-15 13:50:00,756.05,756.05,756.05,756.05,218.0,756.05,756.05,756.05,756.05,218.0
2023-05-15 13:55:00,756.09,756.3,756.06,756.3,504.0,756.09,756.3,756.06,756.3,504.0
2023-05-15 14:00:00,756.36,756.36,756.28,756.29,300.0,756.36,756.36,756.28,756.29,300.0
2023-05-15 14:05:00,756.29,756.35,756.28,756.35,300.0,756.29,756.35,756.28,756.35,300.0
2023-05-15 14:10:00,756.25,756.26,755.96,755.96,400.0,756.25,756.26,755.96,755.96,400.0
2023-05-15 14:15:00,756.25,756.25,755.28,755.72,2359.0,756.25,756.25,755.28,755.72,2359.0
2023-05-15 14:20:00,755.88,755.99,755.88,755.99,200.0,755.88,755.99,755.88,755.99,200.0
2023-05-15 14:25:00,755.98,756.01,755.85,755.96,1300.0,755.98,756.01,755.85,755.96,1300.0
2023-05-15 14:30:00,755.56,755.56,755.2,755.2,200.0,755.56,755.56,755.2,755.2,200.0
2023-05-15 14:35:00,755.04,755.05,754.83,754.83,600.0,755.04,755.05,754.83,754.83,600.0
2023-05-15 14:40:00,754.74,755.42,754.74,755.16,700.0,754.74,755.42,754.74,755.16,700.0
2023-05-15 14:45:00,755.68,755.7,755.18,755.22,517.0,755.68,755.7,755.18,755.22,517.0
2023-05-15 14:50:00,754.89,754.9,753.75,753.75,500.0,754.89,754.9,753.75,753.75,500.0
2023-05-15 14:55:00,753.58,753.58,752.43,752.44,938.0,753.58,753.58,752.43,752.44,938.0
2023-05-15 15:00:00,752.1,752.12,751.96,752.05,600.0,752.1,752.12,751.96,752.05,600.0
2023-05-15 15:05:00,752.12,754.95,752.12,754.18,3651.0,752.12,754.95,752.12,754.18,3651.0
2023-05-15 15:10:00,754.84,755.21,754.23,754.23,1700.0,754.84,755.21,754.23,754.23,1700.0
2023-05-15 15:15:00,753.95,753.95,753.95,753.95,100.0,753.95,753.95,753.95,753.95,100.0
2023-05-15 15:20:00,753.71,753.71,753.26,753.51,689.0,753.71,753.71,753.26,753.51,689.0
2023-05-15 15:25:00,753.16,753.26,752.83,752.83,800.0,753.16,753.26,752.83,752.83,800.0
2023-05-15 15:30:00,753.45,753.45,753.1,753.12,300.0,753.45,753.45,753.1,753.12,300.0
2023-05-15 15:35:00,752.91,753.06,752.3,752.31,1568.0,752.91,753.06,752.3,752.31,1568.0
2023-05-15 15:40:00,752.48,753.38,752.39,753.26,2403.0,752.48,753.38,752.39,753.26,2403.0
2023-05-15 15:45:00,753.94,754.37,753.51,754.22,2436.0,753.94,754.37,753.51,754.22,2436.0
2023-05-15 15:50:00,755.03,755.79,754.5,755.64,6404.0,755.03,755.79,754.5,755.64,6404.0
2023-05-15 15:55:00,755.79,757.05,755.79,756.76,16413.0,755.79,757.05,755.79,756.76,16413.0
2023-05-16 09:30:00,753.31,754.88,753.31,754.88,1142.0,753.31,754.88,753.31,754.88,1142.0
2023-05-16 09:35:00,752.29,752.3,752.29,752.29,100.0,752.29,752.3,752.29,752.29,100.0
2023-05-16 09:40:00,754.68,754.68,751.55,751.55,532.0,754.68,754.68,751.55,751.55,532.0
2023-05-16 09:45:00,752.8,752.8,752.8,752.8,500.0,752.8,752.8,752.8,752.8,500.0
2023-05-16 09:50:00,755.16,756.3,755.16,755.36,600.0,755.16,756.3,755.16,755.36,600.0
2023-05-16 09:55:00,756.31,756.32,756.01,756.01,334.0,756.31,756.32,756.01,756.01,334.0
2023-05-16 10:00:00,755.38,755.38,755.37,755.38,1000.0,755.38,755.38,755.37,755.38,1000.0
2023-05-16 10:05:00,756.57,756.64,756.48,756.49,700.0,756.57,756.64,756.48,756.49,700.0
2023-05-16 10:10:00,755.29,755.64,754.21,755.64,500.0,755.29,755.64,754.21,755.64,500.0
2023-05-16 10:15:00,755.66,756.36,755.66,756.13,500.0,755.66,756.36,755.66,756.13,500.0
2023-05-16 10:20:00,755.56,756.39,754.98,754.98,533.0,755.56,756.39,754.98,754.98,533.0
2023-05-16 10:25:00,755.93,755.93,755.68,755.68,200.0,755.93,755.93,755.68,755.68,200.0
2023-05-16 10:30:00,754.49,754.51,754.49,754.5,500.0,754.49,754.51,754.49,754.5,500.0
2023-05-16 10:35:00,754.5,754.5,754.5,754.5,0.0,754.5,754.5,754.5,754.5,0.0
2023-05-16 10:40:00,753.97,753.97,750.88,751.19,3029.0,753.97,753.97,750.88,751.19,3029.0
2023-05-16 10:45:00,751.99,752.98,751.99,752.35,800.0,751.99,752.98,751.99,752.35,800.0
2023-05-16 10:50:00,752.88,752.97,751.77,751.77,911.0,752.88,752.97,751.77,751.77,911.0
2023-05-16 10:55:00,752.32,752.32,751.43,751.44,400.0,752.32,752.32,751.43,751.44,400.0
2023-05-16 11:00:00,750.93,750.93,749.97,749.97,1800.0,750.93,750.93,749.97,749.97,1800.0
2023-05-16 11:05:00,749.06,749.54,749.06,749.54,200.0,749.06,749.54,749.06,749.54,200.0
2023-05-16 11:10:00,748.32,749.0,748.0,748.0,313.0,748.32,749.0,748.0,748.0,313.0
2023-05-16 11:15:00,747.64,747.65,746.28,746.28,600.0,747.64,747.65,746.28,746.28,600.0
2023-05-16 11:20:00,746.0,748.55,746.0,747.8,1398.0,746.0,748.55,746.0,747.8,1398.0
2023-05-16 11:25:00,747.87,747.87,747.87,747.87,100.0,747.87,747.87,747.87,747.87,100.0
2023-05-16 11:30:00,748.36,748.36,748.18,748.19,300.0,748.36,748.36,748.18,748.19,300.0
2023-05-16 11:35:00,748.19,748.24,747.7,748.12,935.0,748.19,748.24,747.7,748.12,935.0
2023-05-16 11:40:00,748.87,749.71,748.3,748.3,757.0,748.87,749.71,748.3,748.3,757.0
2023-05-16 11:45:00,749.81,749.81,749.81,749.81,101.0,749.81,749.81,749.81,749.81,101.0
2023-05-16 11:50:00,752.0,752.0,752.0,752.0,100.0,752.0,752.0,752.0,752.0,100.0
2023-05-16 11:55:00,752.0,752.0,752.0,752.0,0.0,752.0,752.0,752.0,752.0,0.0
2023-05-16 12:00:00,751.22,751.22,751.04,751.18,500.0,751.22,751.22,751.04,751.18,500.0
2023-05-16 12:05:00,750.84,750.84,750.84,750.84,100.0,750.84,750.84,750.84,750.84,100.0
2023-05-16 12:10:00,750.84,750.84,750.84,750.84,0.0,750.84,750.84,750.84,750.84,0.0
2023-05-16 12:15:00,750.62,750.62,750.62,750.62,100.0,750.62,750.62,750.62,750.62,100.0
2023-05-16 12:20:00,751.11,751.11,750.65,750.65,300.0,751.11,751.11,750.65,750.65,300.0
2023-05-16 12:25:00,750.65,750.65,750.65,750.65,0.0,750.65,750.65,750.65,750.65,0.0
2023-05-16 12:30:00,750.27,751.65,750.27,751.64,2673.0,750.27,751.65,750.27,751.64,2673.0
2023-05-16 12:35:00,752.57,752.57,752.57,752.57,100.0,752.57,752.57,752.57,752.57,100.0
2023-05-16 12:40:00,752.57,752.57,752.57,752.57,0.0,752.57,752.57,752.57,752.57,0.0
2023-05-16 12:45:00,752.46,752.46,751.28,751.28,300.0,752.46,752.46,751.28,751.28,300.0
2023-05-16 12:50:00,751.28,751.28,751.28,751.28,0.0,751.28,751.28,751.28,751.28,0.0
2023-05-16 12:55:00,751.95,752.9,751.95,752.9,300.0,751.95,752.9,751.95,752.9,300.0
2023-05-16 13:00:00,753.12,753.12,753.12,753.12,100.0,753.12,753.12,753.12,753.12,100.0
2023-05-16 13:05:00,753.12,753.12,753.12,753.12,0.0,753.12,753.12,753.12,753.12,0.0
2023-05-16 13:10:00,752.35,752.35,752.35,752.35,100.0,752.35,752.35,752.35,752.35,100.0
2023-05-16 13:15:00,752.35,752.35,752.35,752.35,0.0,752.35,752.35,752.35,752.35,0.0
2023-05-16 13:20:00,751.0,751.02,750.63,750.63,3995.0,751.0,751.02,750.63,750.63,3995.0
2023-05-16 13:25:00,750.14,751.0,750.14,751.0,367.0,750.14,751.0,750.14,751.0,367.0
2023-05-16 13:30:00,751.0,751.0,751.0,751.0,0.0,751.0,751.0,751.0,751.0,0.0
2023-05-16 13:35:00,751.11,751.11,751.1,751.11,200.0,751.11,751.11,751.1,751.11,200.0
2023-05-16 13:40:00,751.14,752.16,751.14,752.16,700.0,751.14,752.16,751.14,752.16,700.0
2023-05-16 13:45:00,752.16,752.16,752.16,752.16,0.0,752.16,752.16,752.16,752.16,0.0
2023-05-16 13:50:00,751.46,751.46,750.5,750.5,300.0,751.46,751.46,750.5,750.5,300.0
2023-05-16 13:55:00,750.5,750.5,750.5,750.5,0.0,750.5,750.5,750.5,750.5,0.0
2023-05-16 14:00:00,750.5,750.5,750.5,750.5,0.0,750.5,750.5,750.5,750.5,0.0
2023-05-16 14:05:00,750.5,750.5,750.5,750.5,0.0,750.5,750.5,750.5,750.5,0.0
2023-05-16 14:10:00,752.09,752.09,752.09,752.09,100.0,752.09,752.09,752.09,752.09,100.0
2023-05-16 14:15:00,752.35,752.35,751.97,751.98,200.0,752.35,752.35,751.97,751.98,200.0
2023-05-16 14:20:00,751.98,751.98,751.98,751.98,0.0,751.98,751.98,751.98,751.98,0.0
2023-05-16 14:25:00,751.98,751.98,751.98,751.98,0.0,751.98,751.98,751.98,751.98,0.0
2023-05-16 14:30:00,752.13,752.68,752.13,752.68,1200.0,752.13,752.68,752.13,752.68,1200.0
2023-05-16 14:35:00,752.68,752.68,752.68,752.68,0.0,752.68,752.68,752.68,752.68,0.0
2023-05-16 14:40:00,752.98,753.77,752.98,753.77,400.0,752.98,753.77,752.98,753.77,400.0
2023-05-16 14:45:00,753.77,753.77,753.77,753.77,0.0,753.77,753.77,753.77,753.77,0.0
2023-05-16 14:50:00,753.61,753.61,753.61,753.61,100.0,753.61,753.61,753.61,753.61,100.0
2023-05-16 14:55:00,753.61,753.9,753.61,753.9,200.0,753.61,753.9,753.61,753.9,200.0
2023-05-16 15:00:00,754.54,754.87,754.54,754.87,319.0,754.54,754.87,754.54,754.87,319.0
2023-05-16 15:05:00,754.71,754.83,754.7,754.83,200.0,754.71,754.83,754.7,754.83,200.0
2023-05-16 15:10:00,754.75,754.75,754.74,754.75,100.0,754.75,754.75,754.74,754.75,100.0
2023-05-16 15:15:00,755.05,755.06,754.8,754.81,402.0,755.05,755.06,754.8,754.81,402.0
2023-05-16 15:20:00,754.34,754.78,753.85,754.02,1200.0,754.34,754.78,753.85,754.02,1200.0
2023-05-16 15:25:00,755.22,755.45,755.12,755.45,900.0,755.22,755.45,755.12,755.45,900.0
2023-05-16 15:30:00,755.33,755.51,754.97,755.51,600.0,755.33,755.51,754.97,755.51,600.0
2023-05-16 15:35:00,755.51,755.51,755.51,755.51,0.0,755.51,755.51,755.51,755.51,0.0
2023-05-16 15:40:00,755.08,755.08,754.87,754.88,200.0,755.08,755.08,754.87,754.88,200.0
2023-05-16 15:45:00,754.64,754.64,754.28,754.28,800.0,754.64,754.64,754.28,754.28,800.0
2023-05-16 15:50:00,754.8,754.81,753.91,754.17,800.0,754.8,754.81,753.91,754.17,800.0
2023-05-16 15:55:00,753.72,754.28,753.47,754.03,1914.0,753.72,754.28,753.47,754.03,1914.0
2023-05-17 09:30:00,759.74,759.74,755.58,755.59,4997.0,759.74,759.74,755.58,755.59,4997.0
2023-05-17 09:35:00,755.59,755.59,755.59,755.59,0.0,755.59,755.59,755.59,755.59,0.0
2023-05-17 09:40:00,754.46,756.55,753.6,753.6,300.0,754.46,756.55,753.6,753.6,300.0
2023-05-17 09:45:00,753.32,753.32,753.32,753.32,100.0,753.32,753.32,753.32,753.32,100.0
2023-05-17 09:50:00,753.32,753.32,753.32,753.32,0.0,753.32,753.32,753.32,753.32,0.0
2023-05-17 09:55:00,753.11,753.11,753.1,753.11,100.0,753.11,753.11,753.1,753.11,100.0
2023-05-17 10:00:00,752.44,752.44,749.96,750.56,934.0,752.44,752.44,749.96,750.56,934.0
2023-05-17 10:05:00,750.5,750.53,750.0,750.48,600.0,750.5,750.53,750.0,750.48,600.0
2023-05-17 10:10:00,750.0,750.0,750.0,750.0,100.0,750.0,750.0,750.0,750.0,100.0
2023-05-17 10:15:00,750.0,750.0,750.0,750.0,0.0,750.0,750.0,750.0,750.0,0.0
2023-05-17 10:20:00,750.48,750.48,749.15,750.39,1200.0,750.48,750.48,749.15,750.39,1200.0
2023-05-17 10:25:00,749.0,750.12,748.8,748.8,1183.0,749.0,750.12,748.8,748.8,1183.0
2023-05-17 10:30:00,748.8,748.8,748.8,748.8,0.0,748.8,748.8,748.8,748.8,0.0
2023-05-17 10:35:00,750.53,750.53,750.53,750.53,133.0,750.53,750.53,750.53,750.53,133.0
2023-05-17 10:40:00,750.53,750.53,750.53,750.53,0.0,750.53,750.53,750.53,750.53,0.0
2023-05-17 10:45:00,750.77,750.77,750.18,750.36,947.0,750.77,750.77,750.18,750.36,947.0
2023-05-17 10:50:00,749.73,749.84,749.43,749.45,612.0,749.73,749.84,749.43,749.45,612.0
2023-05-17 10:55:00,749.34,750.52,749.33,750.19,1200.0,749.34,750.52,749.33,750.19,1200.0
2023-05-17 11:00:00,750.1,750.13,750.1,750.13,400.0,750.1,750.13,750.1,750.13,400.0
2023-05-17 11:05:00,749.6,749.6,749.59,749.6,130.0,749.6,749.6,749.59,749.6,130.0
2023-05-17 11:10:00,750.19,750.19,750.19,750.19,100.0,750.19,750.19,750.19,750.19,100.0
2023-05-17 11:15:00,750.19,750.28,749.59,749.83,850.0,750.19,750.28,749.59,749.83,850.0
2023-05-17 11:20:00,750.02,750.02,750.02,750.02,100.0,750.02,750.02,750.02,750.02,100.0
2023-05-17 11:25:00,749.01,750.03,749.01,750.03,275.0,749.01,750.03,749.01,750.03,275.0
2023-05-17 11:30:00,750.19,750.28,749.19,749.7,1550.0,750.19,750.28,749.19,749.7,1550.0
2023-05-17 11:35:00,749.7,749.7,749.7,749.7,0.0,749.7,749.7,749.7,749.7,0.0
2023-05-17 11:40:00,750.5,750.5,750.21,750.45,500.0,750.5,750.5,750.21,750.45,500.0
2023-05-17 11:45:00,750.66,750.69,750.45,750.45,440.0,750.66,750.69,750.45,750.45,440.0
2023-05-17 11:50:00,750.27,750.27,749.99,749.99,200.0,750.27,750.27,749.99,749.99,200.0
2023-05-17 11:55:00,749.99,749.99,749.99,749.99,0.0,749.99,749.99,749.99,749.99,0.0
2023-05-17 12:00:00,750.14,750.14,750.14,750.14,100.0,750.14,750.14,750.14,750.14,100.0
2023-05-17 12:05:00,750.67,750.67,749.16,750.28,2205.0,750.67,750.67,749.16,750.28,2205.0
2023-05-17 12:10:00,750.28,750.28,750.28,750.28,0.0,750.28,750.28,750.28,750.28,0.0
2023-05-17 12:15:00,749.35,749.35,749.35,749.35,100.0,749.35,749.35,749.35,749.35,100.0
2023-05-17 12:20:00,749.35,749.35,749.35,749.35,0.0,749.35,749.35,749.35,749.35,0.0
2023-05-17 12:25:00,749.67,750.83,749.67,750.83,606.0,749.67,750.83,749.67,750.83,606.0
2023-05-17 12:30:00,750.83,750.83,750.28,750.56,700.0,750.83,750.83,750.28,750.56,700.0
2023-05-17 12:35:00,750.73,751.34,750.73,751.16,300.0,750.73,751.34,750.73,751.16,300.0
2023-05-17 12:40:00,751.55,751.55,751.54,751.55,100.0,751.55,751.55,751.54,751.55,100.0
2023-05-17 12:45:00,751.61,751.63,751.6,751.63,200.0,751.61,751.63,751.6,751.63,200.0
2023-05-17 12:50:00,751.99,751.99,751.99,751.99,100.0,751.99,751.99,751.99,751.99,100.0
2023-05-17 12:55:00,752.1,752.14,751.08,751.08,1600.0,752.1,752.14,751.08,751.08,1600.0
2023-05-17 13:00:00,750.97,750.97,750.96,750.97,400.0,750.97,750.97,750.96,750.97,400.0
2023-05-17 13:05:00,751.67,751.75,751.13,751.45,1000.0,751.67,751.75,751.13,751.45,1000.0
2023-05-17 13:10:00,752.05,752.05,751.07,751.26,1753.0,752.05,752.05,751.07,751.26,1753.0
2023-05-17 13:15:00,751.04,751.04,750.01,750.21,1241.0,751.04,751.04,750.01,750.21,1241.0
2023-05-17 13:20:00,751.09,752.12,751.09,751.77,10600.0,751.09,752.12,751.09,751.77,10600.0
2023-05-17 13:25:00,751.85,751.85,751.84,751.85,200.0,751.85,751.85,751.84,751.85,200.0
2023-05-17 13:30:00,752.08,752.13,751.88,752.13,500.0,752.08,752.13,751.88,752.13,500.0
2023-05-17 13:35:00,751.97,751.97,751.97,751.97,100.0,751.97,751.97,751.97,751.97,100.0
2023-05-17 13:40:00,752.29,752.35,751.53,751.89,1400.0,752.29,752.35,751.53,751.89,1400.0
2023-05-17 13:45:00,752.09,752.14,751.65,751.66,1400.0,752.09,752.14,751.65,751.66,1400.0
2023-05-17 13:50:00,751.66,751.66,751.66,751.66,0.0,751.66,751.66,751.66,751.66,0.0
2023-05-17 13:55:00,751.72,752.28,751.72,752.04,300.0,751.72,752.28,751.72,752.04,300.0
2023-05-17 14:00:00,752.04,752.04,752.04,752.04,0.0,752.04,752.04,752.04,752.04,0.0
2023-05-17 14:05:00,752.04,752.04,752.04,752.04,0.0,752.04,752.04,752.04,752.04,0.0
2023-05-17 14:10:00,751.17,752.24,751.17,752.14,1965.0,751.17,752.24,751.17,752.14,1965.0
2023-05-17 14:15:00,752.14,752.14,752.14,752.14,0.0,752.14,752.14,752.14,752.14,0.0
2023-05-17 14:20:00,752.02,752.02,751.92,751.92,200.0,752.02,752.02,751.92,751.92,200.0
2023-05-17 14:25:00,751.86,752.0,751.78,752.0,500.0,751.86,752.0,751.78,752.0,500.0
2023-05-17 14:30:00,752.33,752.52,752.0,752.33,1700.0,752.33,752.52,752.0,752.33,1700.0
2023-05-17 14:35:00,752.46,752.46,752.32,752.32,300.0,752.46,752.46,752.32,752.32,300.0
2023-05-17 14:40:00,752.32,752.32,752.32,752.32,0.0,752.32,752.32,752.32,752.32,0.0
2023-05-17 14:45:00,751.93,752.64,751.87,751.88,700.0,751.93,752.64,751.87,751.88,700.0
2023-05-17 14:50:00,752.25,752.26,751.8,751.8,200.0,752.25,752.26,751.8,751.8,200.0
2023-05-17 14:55:00,751.99,752.0,751.99,752.0,200.0,751.99,752.0,751.99,752.0,200.0
2023-05-17 15:00:00,751.88,755.12,751.53,755.12,2433.0,751.88,755.12,751.53,755.12,2433.0
2023-05-17 15:05:00,755.09,755.09,754.95,754.95,200.0,755.09,755.09,754.95,754.95,200.0
2023-05-17 15:10:00,755.42,755.42,754.82,755.11,400.0,755.42,755.42,754.82,755.11,400.0
2023-05-17 15:15:00,755.09,755.13,753.82,753.83,2200.0,755.09,755.13,753.82,753.83,2200.0
2023-05-17 15:20:00,753.92,754.0,753.3,753.44,825.0,753.92,754.0,753.3,753.44,825.0
2023-05-17 15:25:00,753.73,754.06,753.6,753.73,700.0,753.73,754.06,753.6,753.73,700.0
2023-05-17 15:30:00,753.73,753.73,753.02,753.5,980.0,753.73,753.73,753.02,753.5,980.0
2023-05-17 15:35:00,753.5,753.5,753.15,753.32,800.0,753.5,753.5,753.15,753.32,800.0
2023-05-17 15:40:00,753.09,753.5,752.56,753.36,705.0,753.09,753.5,752.56,753.36,705.0
2023-05-17 15:45:00,753.34,753.34,752.22,752.22,1400.0,753.34,753.34,752.22,752.22,1400.0
2023-05-17 15:50:00,752.21,752.29,750.92,751.24,2500.0,752.21,752.29,750.92,751.24,2500.0
2023-05-17 15:55:00,750.29,751.06,749.08,749.45,8852.0,750.29,751.06,749.08,749.45,8852.0
2023-05-18 09:30:00,749.0,751.7,749.0,751.7,12259.0,749.0,751.7,749.0,751.7,12259.0
2023-05-18 09:35:00,753.29,753.29,750.06,751.36,600.0,753.29,753.29,750.06,751.36,600.0
2023-05-18 09:40:00,749.17,749.17,748.54,748.55,532.0,749.17,749.17,748.54,748.55,532.0
2023-05-18 09:45:00,749.65,751.58,748.13,751.58,1372.0,749.65,751.58,748.13,751.58,1372.0
2023-05-18 09:50:00,750.11,753.69,750.11,752.06,1000.0,750.11,753.69,750.11,752.06,1000.0
2023-05-18 09:55:00,752.49,752.84,751.71,751.71,589.0,752.49,752.84,751.71,751.71,589.0
2023-05-18 10:00:00,752.5,752.5,752.46,752.46,400.0,752.5,752.5,752.46,752.46,400.0
2023-05-18 10:05:00,755.0,755.0,753.04,753.31,1300.0,755.0,755.0,753.04,753.31,1300.0
2023-05-18 10:10:00,753.32,753.53,753.04,753.04,600.0,753.32,753.53,753.04,753.04,600.0
2023-05-18 10:15:00,753.68,753.94,752.93,753.82,1111.0,753.68,753.94,752.93,753.82,1111.0
2023-05-18 10:20:00,753.37,756.19,753.36,756.19,608.0,753.37,756.19,753.36,756.19,608.0
2023-05-18 10:25:00,755.5,755.51,754.8,754.98,856.0,755.5,755.51,754.8,754.98,856.0
2023-05-18 10:30:00,755.81,755.88,755.72,755.88,405.0,755.81,755.88,755.72,755.88,405.0
2023-05-18 10:35:00,755.62,755.62,755.01,755.28,800.0,755.62,755.62,755.01,755.28,800.0
2023-05-18 10:40:00,755.28,755.28,755.28,755.28,0.0,755.28,755.28,755.28,755.28,0.0
2023-05-18 10:45:00,755.33,755.33,753.89,754.39,700.0,755.33,755.33,753.89,754.39,700.0
2023-05-18 10:50:00,754.98,754.99,753.97,754.44,529.0,754.98,754.99,753.97,754.44,529.0
2023-05-18 10:55:00,754.44,755.08,754.07,754.56,1117.0,754.44,755.08,754.07,754.56,1117.0
2023-05-18 11:00:00,754.59,757.15,754.58,756.69,2802.0,754.59,757.15,754.58,756.69,2802.0
2023-05-18 11:05:00,756.08,756.72,756.08,756.72,600.0,756.08,756.72,756.08,756.72,600.0
2023-05-18 11:10:00,756.72,756.72,756.72,756.72,0.0,756.72,756.72,756.72,756.72,0.0
2023-05-18 11:15:00,756.0,756.01,755.79,755.79,500.0,756.0,756.01,755.79,755.79,500.0
2023-05-18 11:20:00,755.09,755.65,755.09,755.65,650.0,755.09,755.65,755.09,755.65,650.0
2023-05-18 11:25:00,756.0,756.13,755.4,755.41,400.0,756.0,756.13,755.4,755.41,400.0
2023-05-18 11:30:00,755.77,755.77,755.13,755.52,2147.0,755.77,755.77,755.13,755.52,2147.0
2023-05-18 11:35:00,755.81,755.81,755.8,755.81,100.0,755.81,755.81,755.8,755.81,100.0
2023-05-18 11:40:00,755.85,756.29,755.63,756.29,918.0,755.85,756.29,755.63,756.29,918.0
2023-05-18 11:45:00,756.43,757.75,756.4,756.5,2320.0,756.43,757.75,756.4,756.5,2320.0
2023-05-18 11:50:00,757.41,757.42,756.81,756.81,330.0,757.41,757.42,756.81,756.81,330.0
2023-05-18 11:55:00,756.38,756.38,755.44,755.44,400.0,756.38,756.38,755.44,755.44,400.0
2023-05-18 12:00:00,755.44,755.44,755.44,755.44,0.0,755.44,755.44,755.44,755.44,0.0
2023-05-18 12:05:00,755.03,755.18,754.4,754.41,600.0,755.03,755.18,754.4,754.41,600.0
2023-05-18 12:10:00,754.41,754.41,754.41,754.41,0.0,754.41,754.41,754.41,754.41,0.0
2023-05-18 12:15:00,754.25,754.44,752.59,752.6,3550.0,754.25,754.44,752.59,752.6,3550.0
2023-05-18 12:20:00,753.6,753.6,753.6,753.6,100.0,753.6,753.6,753.6,753.6,100.0
2023-05-18 12:25:00,753.24,753.41,753.23,753.41,200.0,753.24,753.41,753.23,753.41,200.0
2023-05-18 12:30:00,753.55,754.0,753.38,754.0,577.0,753.55,754.0,753.38,754.0,577.0
2023-05-18 12:35:00,753.34,753.34,752.71,753.17,1200.0,753.34,753.34,752.71,753.17,1200.0
2023-05-18 12:40:00,753.18,753.93,752.57,753.93,1900.0,753.18,753.93,752.57,753.93,1900.0
2023-05-18 12:45:00,754.83,754.83,754.04,754.21,517.0,754.83,754.83,754.04,754.21,517.0
2023-05-18 12:50:00,754.88,754.9,754.24,754.25,1191.0,754.88,754.9,754.24,754.25,1191.0
2023-05-18 12:55:00,754.26,755.18,754.26,754.57,615.0,754.26,755.18,754.26,754.57,615.0
2023-05-18 13:00:00,754.57,755.18,754.26,754.26,500.0,754.57,755.18,754.26,754.26,500.0
2023-05-18 13:05:00,754.31,755.22,754.3,755.22,329.0,754.31,755.22,754.3,755.22,329.0
2023-05-18 13:10:00,755.21,755.21,753.54,753.7,6540.0,755.21,755.21,753.54,753.7,6540.0
2023-05-18 13:15:00,753.9,753.9,753.9,753.9,100.0,753.9,753.9,753.9,753.9,100.0
2023-05-18 13:20:00,753.97,753.97,753.31,753.32,650.0,753.97,753.97,753.31,753.32,650.0
2023-05-18 13:25:00,753.31,753.83,752.32,752.32,2000.0,753.31,753.83,752.32,752.32,2000.0
2023-05-18 13:30:00,750.74,751.0,750.74,751.0,200.0,750.74,751.0,750.74,751.0,200.0
2023-05-18 13:35:00,751.5,752.7,751.5,751.96,1530.0,751.5,752.7,751.5,751.96,1530.0
2023-05-18 13:40:00,752.47,752.58,752.0,752.09,1300.0,752.47,752.58,752.0,752.09,1300.0
2023-05-18 13:45:00,752.11,752.11,752.1,752.1,200.0,752.11,752.11,752.1,752.1,200.0
2023-05-18 13:50:00,752.1,752.1,752.1,752.1,0.0,752.1,752.1,752.1,752.1,0.0
2023-05-18 13:55:00,751.54,751.54,751.2,751.21,350.0,751.54,751.54,751.2,751.21,350.0
2023-05-18 14:00:00,751.3,751.7,751.22,751.69,1135.0,751.3,751.7,751.22,751.69,1135.0
2023-05-18 14:05:00,752.41,752.59,752.41,752.59,300.0,752.41,752.59,752.41,752.59,300.0
2023-05-18 14:10:00,753.6,754.33,753.6,754.33,300.0,753.6,754.33,753.6,754.33,300.0
2023-05-18 14:15:00,755.05,755.46,755.04,755.46,250.0,755.05,755.46,755.04,755.46,250.0
2023-05-18 14:20:00,755.47,756.0,755.47,756.0,300.0,755.47,756.0,755.47,756.0,300.0
2023-05-18 14:25:00,756.07,756.29,756.06,756.29,300.0,756.07,756.29,756.06,756.29,300.0
2023-05-18 14:30:00,756.39,756.39,756.39,756.39,200.0,756.39,756.39,756.39,756.39,200.0
2023-05-18 14:35:00,757.0,757.09,757.0,757.0,770.0,757.0,757.09,757.0,757.0,770.0
2023-05-18 14:40:00,757.05,757.25,757.04,757.15,502.0,757.05,757.25,757.04,757.15,502.0
2023-05-18 14:45:00,757.88,757.88,757.88,757.88,203.0,757.88,757.88,757.88,757.88,203.0
2023-05-18 14:50:00,757.38,758.16,757.38,758.16,320.0,757.38,758.16,757.38,758.16,320.0
2023-05-18 14:55:00,758.28,758.28,758.28,758.28,600.0,758.28,758.28,758.28,758.28,600.0
2023-05-18 15:00:00,758.29,758.3,757.77,757.77,401.0,758.29,758.3,757.77,757.77,401.0
2023-05-18 15:05:00,757.51,757.51,757.44,757.45,200.0,757.51,757.51,757.44,757.45,200.0
2023-05-18 15:10:00,757.22,757.7,757.22,757.7,200.0,757.22,757.7,757.22,757.7,200.0
2023-05-18 15:15:00,757.79,758.29,757.78,758.29,1000.0,757.79,758.29,757.78,758.29,1000.0
2023-05-18 15:20:00,758.56,758.56,758.56,758.56,100.0,758.56,758.56,758.56,758.56,100.0
2023-05-18 15:25:00,758.56,758.56,758.56,758.56,0.0,758.56,758.56,758.56,758.56,0.0
2023-05-18 15:30:00,758.85,758.85,758.29,758.29,500.0,758.85,758.85,758.29,758.29,500.0
2023-05-18 15:35:00,758.61,759.86,758.61,759.86,600.0,758.61,759.86,758.61,759.86,600.0
2023-05-18 15:40:00,760.72,761.75,760.72,761.75,300.0,760.72,761.75,760.72,761.75,300.0
2023-05-18 15:45:00,761.79,761.89,761.15,761.84,2150.0,761.79,761.89,761.15,761.84,2150.0
2023-05-18 15:50:00,761.84,764.26,761.84,763.48,3135.0,761.84,764.26,761.84,763.48,3135.0
2023-05-18 15:55:00,763.89,766.15,763.71,766.11,9434.0,763.89,766.15,763.71,766.11,9434.0
2023-05-19 09:30:00,768.06,768.8,766.23,767.95,3649.0,768.06,768.8,766.23,767.95,3649.0
2023-05-19 09:35:00,766.08,766.08,765.98,765.98,200.0,766.08,766.08,765.98,765.98,200.0
2023-05-19 09:40:00,763.14,763.14,760.22,760.65,1400.0,763.14,763.14,760.22,760.65,1400.0
2023-05-19 09:45:00,760.65,760.65,760.65,760.65,0.0,760.65,760.65,760.65,760.65,0.0
2023-05-19 09:50:00,760.65,760.65,760.65,760.65,0.0,760.65,760.65,760.65,760.65,0.0
2023-05-19 09:55:00,763.24,763.32,763.23,763.32,230.0,763.24,763.32,763.23,763.32,230.0
2023-05-19 10:00:00,763.52,763.86,763.52,763.86,345.0,763.52,763.86,763.52,763.86,345.0
2023-05-19 10:05:00,764.28,765.16,764.27,765.16,281.0,764.28,765.16,764.27,765.16,281.0
2023-05-19 10:10:00,765.63,765.63,765.44,765.45,300.0,765.63,765.63,765.44,765.45,300.0
2023-05-19 10:15:00,765.84,765.84,764.45,764.45,333.0,765.84,765.84,764.45,764.45,333.0
2023-05-19 10:20:00,764.95,766.12,764.95,765.1,2010.0,764.95,766.12,764.95,765.1,2010.0
2023-05-19 10:25:00,765.1,765.1,765.1,765.1,0.0,765.1,765.1,765.1,765.1,0.0
2023-05-19 10:30:00,765.28,765.28,765.28,765.28,100.0,765.28,765.28,765.28,765.28,100.0
2023-05-19 10:35:00,764.36,764.97,763.95,764.97,513.0,764.36,764.97,763.95,764.97,513.0
2023-05-19 10:40:00,764.11,764.11,763.75,763.75,300.0,764.11,764.11,763.75,763.75,300.0
2023-05-19 10:45:00,763.75,763.75,763.75,763.75,0.0,763.75,763.75,763.75,763.75,0.0
2023-05-19 10:50:00,763.81,763.81,762.68,762.98,1768.0,763.81,763.81,762.68,762.98,1768.0
2023-05-19 10:55:00,762.98,762.98,762.98,762.98,0.0,762.98,762.98,762.98,762.98,0.0
2023-05-19 11:00:00,762.55,762.55,762.08,762.09,600.0,762.55,762.55,762.08,762.09,600.0
2023-05-19 11:05:00,759.42,759.42,759.42,759.42,100.0,759.42,759.42,759.42,759.42,100.0
2023-05-19 11:10:00,759.42,759.42,759.42,759.42,0.0,759.42,759.42,759.42,759.42,0.0
2023-05-19 11:15:00,759.38,759.83,757.79,757.8,927.0,759.38,759.83,757.79,757.8,927.0
2023-05-19 11:20:00,759.57,759.57,759.57,759.57,100.0,759.57,759.57,759.57,759.57,100.0
2023-05-19 11:25:00,759.82,760.25,757.97,757.97,2173.0,759.82,760.25,757.97,757.97,2173.0
2023-05-19 11:30:00,757.97,757.97,757.97,757.97,0.0,757.97,757.97,757.97,757.97,0.0
2023-05-19 11:35:00,758.92,758.92,756.65,756.65,828.0,758.92,758.92,756.65,756.65,828.0
2023-05-19 11:40:00,756.81,757.27,756.81,757.0,400.0,756.81,757.27,756.81,757.0,400.0
2023-05-19 11:45:00,757.0,758.18,757.0,758.03,976.0,757.0,758.18,757.0,758.03,976.0
2023-05-19 11:50:00,758.18,758.18,758.17,758.18,100.0,758.18,758.18,758.17,758.18,100.0
2023-05-19 11:55:00,757.93,758.36,757.26,757.32,2104.0,757.93,758.36,757.26,757.32,2104.0
2023-05-19 12:00:00,757.32,757.32,757.32,757.32,0.0,757.32,757.32,757.32,757.32,0.0
2023-05-19 12:05:00,755.6,755.6,754.23,754.28,1621.0,755.6,755.6,754.23,754.28,1621.0
2023-05-19 12:10:00,754.99,755.63,754.99,755.63,500.0,754.99,755.63,754.99,755.63,500.0
2023-05-19 12:15:00,756.55,756.55,756.55,756.55,100.0,756.55,756.55,756.55,756.55,100.0
2023-05-19 12:20:00,756.55,756.55,756.55,756.55,0.0,756.55,756.55,756.55,756.55,0.0
2023-05-19 12:25:00,756.87,756.87,756.87,756.87,100.0,756.87,756.87,756.87,756.87,100.0
2023-05-19 12:30:00,757.06,757.06,757.05,757.06,200.0,757.06,757.06,757.05,757.06,200.0
2023-05-19 12:35:00,757.17,758.42,757.17,758.32,988.0,757.17,758.42,757.17,758.32,988.0
2023-05-19 12:40:00,757.73,757.73,757.72,757.73,100.0,757.73,757.73,757.72,757.73,100.0
2023-05-19 12:45:00,757.84,757.84,757.32,757.32,300.0,757.84,757.84,757.32,757.32,300.0
2023-05-19 12:50:00,758.36,758.42,757.85,758.42,502.0,758.36,758.42,757.85,758.42,502.0
2023-05-19 12:55:00,757.87,757.87,757.26,757.26,200.0,757.87,757.87,757.26,757.26,200.0
2023-05-19 13:00:00,757.79,758.22,757.79,758.05,500.0,757.79,758.22,757.79,758.05,500.0
2023-05-19 13:05:00,757.71,757.76,757.63,757.67,572.0,757.71,757.76,757.63,757.67,572.0
2023-05-19 13:10:00,757.45,758.02,757.45,758.01,1123.0,757.45,758.02,757.45,758.01,1123.0
2023-05-19 13:15:00,757.44,757.92,757.44,757.92,1000.0,757.44,757.92,757.44,757.92,1000.0
2023-05-19 13:20:00,757.6,758.73,757.19,758.19,1272.0,757.6,758.73,757.19,758.19,1272.0
2023-05-19 13:25:00,757.53,757.53,757.53,757.53,100.0,757.53,757.53,757.53,757.53,100.0
2023-05-19 13:30:00,757.32,757.32,756.48,756.48,700.0,757.32,757.32,756.48,756.48,700.0
2023-05-19 13:35:00,756.82,756.82,756.7,756.7,297.0,756.82,756.82,756.7,756.7,297.0
2023-05-19 13:40:00,756.59,756.59,755.43,755.61,800.0,756.59,756.59,755.43,755.61,800.0
2023-05-19 13:45:00,755.98,755.98,755.47,755.49,313.0,755.98,755.98,755.47,755.49,313.0
2023-05-19 13:50:00,755.36,755.53,755.35,755.53,200.0,755.36,755.53,755.35,755.53,200.0
2023-05-19 13:55:00,755.53,755.53,754.45,754.45,300.0,755.53,755.53,754.45,754.45,300.0
2023-05-19 14:00:00,754.35,754.35,754.31,754.31,263.0,754.35,754.35,754.31,754.31,263.0
2023-05-19 14:05:00,754.53,755.26,754.53,755.0,1445.0,754.53,755.26,754.53,755.0,1445.0
2023-05-19 14:10:00,754.51,754.79,754.51,754.79,400.0,754.51,754.79,754.51,754.79,400.0
2023-05-19 14:15:00,754.23,755.48,754.23,755.48,413.0,754.23,755.48,754.23,755.48,413.0
2023-05-19 14:20:00,756.27,756.27,756.27,756.27,100.0,756.27,756.27,756.27,756.27,100.0
2023-05-19 14:25:00,757.11,757.11,756.89,756.89,200.0,757.11,757.11,756.89,756.89,200.0
2023-05-19 14:30:00,756.3,756.3,756.3,756.3,100.0,756.3,756.3,756.3,756.3,100.0
2023-05-19 14:35:00,756.5,756.59,756.5,756.59,200.0,756.5,756.59,756.5,756.59,200.0
2023-05-19 14:40:00,756.25,756.25,756.05,756.06,227.0,756.25,756.25,756.05,756.06,227.0
2023-05-19 14:45:00,754.4,754.4,754.31,754.31,200.0,754.4,754.4,754.31,754.31,200.0
2023-05-19 14:50:00,754.83,754.96,754.83,754.96,200.0,754.83,754.96,754.83,754.96,200.0
2023-05-19 14:55:00,754.87,756.28,754.87,756.28,1400.0,754.87,756.28,754.87,756.28,1400.0
2023-05-19 15:00:00,755.61,756.41,755.61,756.41,308.0,755.61,756.41,755.61,756.41,308.0
2023-05-19 15:05:00,756.45,756.45,756.45,756.45,100.0,756.45,756.45,756.45,756.45,100.0
2023-05-19 15:10:00,756.37,756.37,756.26,756.26,787.0,756.37,756.37,756.26,756.26,787.0
2023-05-19 15:15:00,756.26,756.26,756.26,756.26,0.0,756.26,756.26,756.26,756.26,0.0
2023-05-19 15:20:00,755.61,755.61,755.61,755.61,200.0,755.61,755.61,755.61,755.61,200.0
2023-05-19 15:25:00,755.61,755.61,755.61,755.61,0.0,755.61,755.61,755.61,755.61,0.0
2023-05-19 15:30:00,756.16,756.54,755.88,756.16,2300.0,756.16,756.54,755.88,756.16,2300.0
2023-05-19 15:35:00,756.5,757.12,756.5,757.11,461.0,756.5,757.12,756.5,757.11,461.0
2023-05-19 15:40:00,757.38,757.38,756.6,756.98,1300.0,757.38,757.38,756.6,756.98,1300.0
2023-05-19 15:45:00,756.31,756.38,755.68,756.11,2273.0,756.31,756.38,755.68,756.11,2273.0
2023-05-19 15:50:00,755.9,757.26,755.9,757.26,2637.0,755.9,757.26,755.9,757.26,2637.0
2023-05-19 15:55:00,757.26,758.28,755.76,755.77,15407.0,757.26,758.28,755.76,755.77,15407.0
2023-05-22 09:30:00,766.7,767.52,760.37,764.44,3465.0,766.7,767.52,760.37,764.44,3465.0
2023-05-22 09:35:00,768.21,777.48,768.21,777.48,2900.0,768.21,777.48,768.21,777.48,2900.0
2023-05-22 09:40:00,778.06,783.99,777.41,780.09,8797.0,778.06,783.99,777.41,780.09,8797.0
2023-05-22 09:45:00,780.63,787.07,780.23,784.23,2660.0,780.63,787.07,780.23,784.23,2660.0
2023-05-22 09:50:00,785.56,786.95,783.81,783.82,1300.0,785.56,786.95,783.81,783.82,1300.0
2023-05-22 09:55:00,785.8,790.84,785.6,790.54,1304.0,785.8,790.84,785.6,790.54,1304.0
2023-05-22 10:00:00,789.46,794.02,789.45,792.95,5306.0,789.46,794.02,789.45,792.95,5306.0
2023-05-22 10:05:00,793.56,793.65,789.38,789.38,1460.0,793.56,793.65,789.38,789.38,1460.0
2023-05-22 10:10:00,787.45,790.38,787.45,790.38,300.0,787.45,790.38,787.45,790.38,300.0
2023-05-22 10:15:00,790.38,790.38,790.38,790.38,0.0,790.38,790.38,790.38,790.38,0.0
2023-05-22 10:20:00,788.07,789.02,787.17,789.02,300.0,788.07,789.02,787.17,789.02,300.0
2023-05-22 10:25:00,787.61,787.61,787.61,787.61,100.0,787.61,787.61,787.61,787.61,100.0
2023-05-22 10:30:00,788.21,788.21,784.35,784.35,1246.0,788.21,788.21,784.35,784.35,1246.0
2023-05-22 10:35:00,783.43,783.43,783.43,783.43,100.0,783.43,783.43,783.43,783.43,100.0
2023-05-22 10:40:00,784.02,785.19,784.02,784.43,1009.0,784.02,785.19,784.02,784.43,1009.0
2023-05-22 10:45:00,784.14,784.14,782.07,782.08,400.0,784.14,784.14,782.07,782.08,400.0
2023-05-22 10:50:00,781.59,781.59,781.58,781.59,100.0,781.59,781.59,781.58,781.59,100.0
2023-05-22 10:55:00,782.6,783.83,780.34,780.4,1700.0,782.6,783.83,780.34,780.4,1700.0
2023-05-22 11:00:00,781.74,781.75,781.74,781.75,200.0,781.74,781.75,781.74,781.75,200.0
2023-05-22 11:05:00,783.99,784.46,783.29,784.33,1000.0,783.99,784.46,783.29,784.33,1000.0
2023-05-22 11:10:00,783.8,784.29,783.08,783.99,2934.0,783.8,784.29,783.08,783.99,2934.0
2023-05-22 11:15:00,784.43,784.43,784.43,784.43,100.0,784.43,784.43,784.43,784.43,100.0
2023-05-22 11:20:00,783.86,784.27,783.21,783.79,1045.0,783.86,784.27,783.21,783.79,1045.0
2023-05-22 11:25:00,784.14,784.14,781.47,781.47,1186.0,784.14,784.14,781.47,781.47,1186.0
2023-05-22 11:30:00,781.66,781.66,780.65,780.93,1270.0,781.66,781.66,780.65,780.93,1270.0
2023-05-22 11:35:00,780.65,781.07,779.0,779.13,1475.0,780.65,781.07,779.0,779.13,1475.0
2023-05-22 11:40:00,778.47,778.47,778.47,778.47,135.0,778.47,778.47,778.47,778.47,135.0
2023-05-22 11:45:00,778.13,780.51,778.13,780.27,3507.0,778.13,780.51,778.13,780.27,3507.0
2023-05-22 11:50:00,780.13,780.44,780.13,780.44,300.0,780.13,780.44,780.13,780.44,300.0
2023-05-22 11:55:00,779.99,780.0,778.29,778.29,1300.0,779.99,780.0,778.29,778.29,1300.0
2023-05-22 12:00:00,777.62,779.28,777.61,779.28,473.0,777.62,779.28,777.61,779.28,473.0
2023-05-22 12:05:00,778.59,780.62,778.38,780.57,1528.0,778.59,780.62,778.38,780.57,1528.0
2023-05-22 12:10:00,780.94,781.56,780.5,781.56,1500.0,780.94,781.56,780.5,781.56,1500.0
2023-05-22 12:15:00,781.52,781.52,780.7,781.18,900.0,781.52,781.52,780.7,781.18,900.0
2023-05-22 12:20:00,781.05,781.05,780.05,780.28,400.0,781.05,781.05,780.05,780.28,400.0
2023-05-22 12:25:00,779.27,779.61,779.27,779.61,497.0,779.27,779.61,779.27,779.61,497.0
2023-05-22 12:30:00,778.83,778.83,778.43,778.43,200.0,778.83,778.83,778.43,778.43,200.0
2023-05-22 12:35:00,778.72,779.65,778.72,779.5,500.0,778.72,779.65,778.72,779.5,500.0
2023-05-22 12:40:00,779.99,780.05,779.28,780.05,1000.0,779.99,780.05,779.28,780.05,1000.0
2023-05-22 12:45:00,780.05,780.05,780.05,780.05,0.0,780.05,780.05,780.05,780.05,0.0
2023-05-22 12:50:00,780.26,780.26,779.17,779.18,500.0,780.26,780.26,779.17,779.18,500.0
2023-05-22 12:55:00,778.95,780.39,778.88,780.27,1100.0,778.95,780.39,778.88,780.27,1100.0
2023-05-22 13:00:00,780.27,780.27,780.27,780.27,0.0,780.27,780.27,780.27,780.27,0.0
2023-05-22 13:05:00,780.11,780.11,780.11,780.11,100.0,780.11,780.11,780.11,780.11,100.0
2023-05-22 13:10:00,780.07,780.96,779.57,780.17,1075.0,780.07,780.96,779.57,780.17,1075.0
2023-05-22 13:15:00,780.4,780.66,779.95,780.47,500.0,780.4,780.66,779.95,780.47,500.0
2023-05-22 13:20:00,780.87,782.22,780.87,781.49,500.0,780.87,782.22,780.87,781.49,500.0
2023-05-22 13:25:00,781.49,781.49,781.49,781.49,0.0,781.49,781.49,781.49,781.49,0.0
2023-05-22 13:30:00,781.49,781.49,781.49,781.49,0.0,781.49,781.49,781.49,781.49,0.0
2023-05-22 13:35:00,782.76,782.76,781.23,781.23,1400.0,782.76,782.76,781.23,781.23,1400.0
2023-05-22 13:40:00,780.66,781.58,780.66,781.02,1260.0,780.66,781.58,780.66,781.02,1260.0
2023-05-22 13:45:00,781.05,781.33,779.71,779.71,2025.0,781.05,781.33,779.71,779.71,2025.0
2023-05-22 13:50:00,779.44,779.44,779.44,779.44,200.0,779.44,779.44,779.44,779.44,200.0
2023-05-22 13:55:00,780.14,780.77,779.71,780.27,3500.0,780.14,780.77,779.71,780.27,3500.0
2023-05-22 14:00:00,779.65,779.65,779.26,779.26,300.0,779.65,779.65,779.26,779.26,300.0
2023-05-22 14:05:00,779.52,779.52,779.05,779.05,300.0,779.52,779.52,779.05,779.05,300.0
2023-05-22 14:10:00,778.41,778.41,778.41,778.41,100.0,778.41,778.41,778.41,778.41,100.0
2023-05-22 14:15:00,778.25,780.75,778.25,780.75,800.0,778.25,780.75,778.25,780.75,800.0
2023-05-22 14:20:00,780.45,780.84,779.02,779.97,1754.0,780.45,780.84,779.02,779.97,1754.0
2023-05-22 14:25:00,779.07,780.02,779.07,779.83,500.0,779.07,780.02,779.07,779.83,500.0
2023-05-22 14:30:00,778.96,778.96,778.96,778.96,100.0,778.96,778.96,778.96,778.96,100.0
2023-05-22 14:35:00,778.96,778.96,778.96,778.96,0.0,778.96,778.96,778.96,778.96,0.0
2023-05-22 14:40:00,779.41,779.43,779.27,779.27,400.0,779.41,779.43,779.27,779.27,400.0
2023-05-22 14:45:00,778.99,779.21,778.82,779.21,600.0,778.99,779.21,778.82,779.21,600.0
2023-05-22 14:50:00,779.63,779.69,779.63,779.69,360.0,779.63,779.69,779.63,779.69,360.0
2023-05-22 14:55:00,779.27,779.74,778.89,779.08,400.0,779.27,779.74,778.89,779.08,400.0
2023-05-22 15:00:00,779.16,779.16,778.53,778.53,293.0,779.16,779.16,778.53,778.53,293.0
2023-05-22 15:05:00,778.32,778.33,777.54,777.54,900.0,778.32,778.33,777.54,777.54,900.0
2023-05-22 15:10:00,778.14,778.52,778.14,778.4,300.0,778.14,778.52,778.14,778.4,300.0
2023-05-22 15:15:00,777.66,777.66,776.84,777.14,1000.0,777.66,777.66,776.84,777.14,1000.0
2023-05-22 15:20:00,776.75,776.75,775.42,775.78,1500.0,776.75,776.75,775.42,775.78,1500.0
2023-05-22 15:25:00,775.71,775.92,775.64,775.64,300.0,775.71,775.92,775.64,775.64,300.0
2023-05-22 15:30:00,776.23,776.86,776.23,776.67,1200.0,776.23,776.86,776.23,776.67,1200.0
2023-05-22 15:35:00,776.6,777.26,775.76,775.92,1700.0,776.6,777.26,775.76,775.92,1700.0
2023-05-22 15:40:00,775.82,775.97,774.86,774.86,1822.0,775.82,775.97,774.86,774.86,1822.0
2023-05-22 15:45:00,774.74,775.12,774.47,774.81,2750.0,774.74,775.12,774.47,774.81,2750.0
2023-05-22 15:50:00,774.49,775.5,774.38,775.38,3908.0,774.49,775.5,774.38,775.38,3908.0
2023-05-22 15:55:00,774.97,776.86,774.97,776.75,8724.0,774.97,776.86,774.97,776.75,8724.0
2023-05-23 09:30:00,769.57,777.02,769.57,774.32,2527.0,769.57,777.02,769.57,774.32,2527.0
2023-05-23 09:35:00,772.62,772.62,772.62,772.62,100.0,772.62,772.62,772.62,772.62,100.0
2023-05-23 09:40:00,771.42,771.42,771.42,771.42,100.0,771.42,771.42,771.42,771.42,100.0
2023-05-23 09:45:00,771.5,771.51,771.5,771.5,100.0,771.5,771.51,771.5,771.5,100.0
2023-05-23 09:50:00,771.5,771.5,771.5,771.5,0.0,771.5,771.5,771.5,771.5,0.0
2023-05-23 09:55:00,771.5,771.5,771.5,771.5,0.0,771.5,771.5,771.5,771.5,0.0
2023-05-23 10:00:00,773.19,773.89,773.19,773.89,200.0,773.19,773.89,773.19,773.89,200.0
2023-05-23 10:05:00,773.13,773.13,773.01,773.01,452.0,773.13,773.13,773.01,773.01,452.0
2023-05-23 10:10:00,772.75,772.78,771.82,772.68,800.0,772.75,772.78,771.82,772.68,800.0
2023-05-23 10:15:00,771.97,772.39,771.09,772.05,1100.0,771.97,772.39,771.09,772.05,1100.0
2023-05-23 10:20:00,772.1,772.1,771.82,771.84,400.0,772.1,772.1,771.82,771.84,400.0
2023-05-23 10:25:00,771.69,771.69,771.69,771.69,100.0,771.69,771.69,771.69,771.69,100.0
2023-05-23 10:30:00,771.69,771.69,771.69,771.69,0.0,771.69,771.69,771.69,771.69,0.0
2023-05-23 10:35:00,770.66,770.66,769.96,769.96,604.0,770.66,770.66,769.96,769.96,604.0
2023-05-23 10:40:00,769.94,769.94,768.82,768.82,700.0,769.94,769.94,768.82,768.82,700.0
2023-05-23 10:45:00,768.57,768.57,768.06,768.07,300.0,768.57,768.57,768.06,768.07,300.0
2023-05-23 10:50:00,767.67,768.49,767.66,767.84,879.0,767.67,768.49,767.66,767.84,879.0
2023-05-23 10:55:00,767.83,767.88,767.33,767.88,852.0,767.83,767.88,767.33,767.88,852.0
2023-05-23 11:00:00,768.9,769.01,768.67,768.68,400.0,768.9,769.01,768.67,768.68,400.0
2023-05-23 11:05:00,769.4,769.4,769.4,769.4,100.0,769.4,769.4,769.4,769.4,100.0
2023-05-23 11:10:00,767.45,767.45,767.04,767.04,402.0,767.45,767.45,767.04,767.04,402.0
2023-05-23 11:15:00,767.04,767.04,767.04,767.04,0.0,767.04,767.04,767.04,767.04,0.0
2023-05-23 11:20:00,767.04,767.04,767.04,767.04,0.0,767.04,767.04,767.04,767.04,0.0
2023-05-23 11:25:00,767.04,767.04,767.04,767.04,0.0,767.04,767.04,767.04,767.04,0.0
2023-05-23 11:30:00,767.04,767.04,767.04,767.04,0.0,767.04,767.04,767.04,767.04,0.0
2023-05-23 11:35:00,766.41,766.99,766.16,766.99,8200.0,766.41,766.99,766.16,766.99,8200.0
2023-05-23 11:40:00,766.2,766.2,765.94,765.95,400.0,766.2,766.2,765.94,765.95,400.0
2023-05-23 11:45:00,765.66,765.66,765.66,765.66,100.0,765.66,765.66,765.66,765.66,100.0
2023-05-23 11:50:00,766.38,766.38,765.92,765.92,402.0,766.38,766.38,765.92,765.92,402.0
2023-05-23 11:55:00,766.42,766.42,766.24,766.24,400.0,766.42,766.42,766.24,766.24,400.0
2023-05-23 12:00:00,765.81,765.81,765.81,765.81,200.0,765.81,765.81,765.81,765.81,200.0
2023-05-23 12:05:00,765.81,765.81,765.81,765.81,0.0,765.81,765.81,765.81,765.81,0.0
2023-05-23 12:10:00,765.83,765.83,765.82,765.83,307.0,765.83,765.83,765.82,765.83,307.0
2023-05-23 12:15:00,765.83,766.99,765.82,766.95,1150.0,765.83,766.99,765.82,766.95,1150.0
2023-05-23 12:20:00,766.84,767.25,766.02,766.24,2352.0,766.84,767.25,766.02,766.24,2352.0
2023-05-23 12:25:00,765.97,766.06,765.8,765.81,748.0,765.97,766.06,765.8,765.81,748.0
2023-05-23 12:30:00,765.97,765.97,765.97,765.97,100.0,765.97,765.97,765.97,765.97,100.0
2023-05-23 12:35:00,765.5,765.69,765.06,765.6,1374.0,765.5,765.69,765.06,765.6,1374.0
2023-05-23 12:40:00,765.36,765.54,765.36,765.54,250.0,765.36,765.54,765.36,765.54,250.0
2023-05-23 12:45:00,764.89,765.35,764.47,765.35,1999.0,764.89,765.35,764.47,765.35,1999.0
2023-05-23 12:50:00,765.35,765.35,765.35,765.35,0.0,765.35,765.35,765.35,765.35,0.0
2023-05-23 12:55:00,765.42,765.42,764.73,764.89,579.0,765.42,765.42,764.73,764.89,579.0
2023-05-23 13:00:00,764.89,764.89,764.89,764.89,0.0,764.89,764.89,764.89,764.89,0.0
2023-05-23 13:05:00,764.77,764.77,764.37,764.44,1100.0,764.77,764.77,764.37,764.44,1100.0
2023-05-23 13:10:00,764.22,764.22,763.23,763.23,900.0,764.22,764.22,763.23,763.23,900.0
2023-05-23 13:15:00,763.75,764.29,763.75,764.22,688.0,763.75,764.29,763.75,764.22,688.0
2023-05-23 13:20:00,764.0,764.92,764.0,764.65,600.0,764.0,764.92,764.0,764.65,600.0
2023-05-23 13:25:00,764.37,764.82,762.61,763.1,1979.0,764.37,764.82,762.61,763.1,1979.0
2023-05-23 13:30:00,762.7,762.91,762.7,762.91,299.0,762.7,762.91,762.7,762.91,299.0
2023-05-23 13:35:00,763.0,763.76,762.99,763.76,200.0,763.0,763.76,762.99,763.76,200.0
2023-05-23 13:40:00,763.32,765.21,763.32,765.21,1250.0,763.32,765.21,763.32,765.21,1250.0
2023-05-23 13:45:00,765.23,765.52,764.34,764.46,1695.0,765.23,765.52,764.34,764.46,1695.0
2023-05-23 13:50:00,764.67,764.89,764.67,764.89,400.0,764.67,764.89,764.67,764.89,400.0
2023-05-23 13:55:00,765.0,765.26,764.89,765.26,500.0,765.0,765.26,764.89,765.26,500.0
2023-05-23 14:00:00,765.16,765.16,764.96,764.96,200.0,765.16,765.16,764.96,764.96,200.0
2023-05-23 14:05:00,765.32,765.32,764.62,764.99,915.0,765.32,765.32,764.62,764.99,915.0
2023-05-23 14:10:00,764.79,764.85,763.68,763.7,1250.0,764.79,764.85,763.68,763.7,1250.0
2023-05-23 14:15:00,764.16,764.16,763.87,763.98,958.0,764.16,764.16,763.87,763.98,958.0
2023-05-23 14:20:00,763.98,763.98,762.69,762.69,822.0,763.98,763.98,762.69,762.69,822.0
2023-05-23 14:25:00,762.44,763.51,762.37,763.38,613.0,762.44,763.51,762.37,763.38,613.0
2023-05-23 14:30:00,763.4,763.67,763.34,763.67,430.0,763.4,763.67,763.34,763.67,430.0
2023-05-23 14:35:00,763.6,763.63,762.15,762.49,1500.0,763.6,763.63,762.15,762.49,1500.0
2023-05-23 14:40:00,762.3,763.42,762.3,763.1,1100.0,762.3,763.42,762.3,763.1,1100.0
2023-05-23 14:45:00,763.22,763.65,763.22,763.33,1750.0,763.22,763.65,763.22,763.33,1750.0
2023-05-23 14:50:00,763.7,764.22,763.65,764.09,3950.0,763.7,764.22,763.65,764.09,3950.0
2023-05-23 14:55:00,763.92,764.32,763.62,763.95,2200.0,763.92,764.32,763.62,763.95,2200.0
2023-05-23 15:00:00,763.54,763.6,762.92,762.93,720.0,763.54,763.6,762.92,762.93,720.0
2023-05-23 15:05:00,762.37,762.58,761.32,761.44,1905.0,762.37,762.58,761.32,761.44,1905.0
2023-05-23 15:10:00,761.99,761.99,761.12,761.74,1646.0,761.99,761.99,761.12,761.74,1646.0
2023-05-23 15:15:00,762.36,762.58,761.51,761.51,1250.0,762.36,762.58,761.51,761.51,1250.0
2023-05-23 15:20:00,761.38,762.37,761.31,762.3,2602.0,761.38,762.37,761.31,762.3,2602.0
2023-05-23 15:25:00,762.54,762.54,762.22,762.39,1138.0,762.54,762.54,762.22,762.39,1138.0
2023-05-23 15:30:00,762.4,762.52,760.73,761.08,4100.0,762.4,762.52,760.73,761.08,4100.0
2023-05-23 15:35:00,761.42,762.37,761.2,762.33,3463.0,761.42,762.37,761.2,762.33,3463.0
2023-05-23 15:40:00,762.34,762.86,761.8,761.8,3628.0,762.34,762.86,761.8,761.8,3628.0
2023-05-23 15:45:00,761.68,762.38,761.66,762.26,4816.0,761.68,762.38,761.66,762.26,4816.0
2023-05-23 15:50:00,762.09,762.35,760.75,760.75,3908.0,762.09,762.35,760.75,760.75,3908.0
2023-05-23 15:55:00,760.74,760.74,759.05,760.29,11133.0,760.74,760.74,759.05,760.29,11133.0
2023-05-24 09:30:00,758.58,759.85,756.68,759.85,2581.0,758.58,759.85,756.68,759.85,2581.0
2023-05-24 09:35:00,759.85,759.85,759.85,759.85,0.0,759.85,759.85,759.85,759.85,0.0
2023-05-24 09:40:00,759.85,759.85,759.85,759.85,0.0,759.85,759.85,759.85,759.85,0.0
2023-05-24 09:45:00,755.77,755.77,755.77,755.77,100.0,755.77,755.77,755.77,755.77,100.0
2023-05-24 09:50:00,755.77,755.77,755.77,755.77,0.0,755.77,755.77,755.77,755.77,0.0
2023-05-24 09:55:00,755.75,758.04,755.75,757.09,1310.0,755.75,758.04,755.75,757.09,1310.0
2023-05-24 10:00:00,755.94,758.23,755.93,757.79,900.0,755.94,758.23,755.93,757.79,900.0
2023-05-24 10:05:00,757.79,757.79,757.79,757.79,0.0,757.79,757.79,757.79,757.79,0.0
2023-05-24 10:10:00,754.76,754.76,753.24,754.12,300.0,754.76,754.76,753.24,754.12,300.0
2023-05-24 10:15:00,752.88,752.88,752.13,752.13,300.0,752.88,752.88,752.13,752.13,300.0
2023-05-24 10:20:00,750.37,750.37,749.57,750.04,546.0,750.37,750.37,749.57,750.04,546.0
2023-05-24 10:25:00,750.13,751.36,749.98,749.99,565.0,750.13,751.36,749.98,749.99,565.0
2023-05-24 10:30:00,750.81,750.81,750.24,750.46,300.0,750.81,750.81,750.24,750.46,300.0
2023-05-24 10:35:00,751.37,751.95,751.31,751.32,400.0,751.37,751.95,751.31,751.32,400.0
2023-05-24 10:40:00,751.66,752.34,751.66,752.34,300.0,751.66,752.34,751.66,752.34,300.0
2023-05-24 10:45:00,752.8,752.99,752.3,752.31,400.0,752.8,752.99,752.3,752.31,400.0
2023-05-24 10:50:00,751.9,752.18,751.29,752.18,512.0,751.9,752.18,751.29,752.18,512.0
2023-05-24 10:55:00,751.76,751.76,749.36,750.12,400.0,751.76,751.76,749.36,750.12,400.0
2023-05-24 11:00:00,749.24,749.71,749.24,749.71,200.0,749.24,749.71,749.24,749.71,200.0
2023-05-24 11:05:00,748.45,750.03,747.71,750.03,1104.0,748.45,750.03,747.71,750.03,1104.0
2023-05-24 11:10:00,751.67,753.05,751.67,752.85,1100.0,751.67,753.05,751.67,752.85,1100.0
2023-05-24 11:15:00,754.71,755.85,754.71,755.5,800.0,754.71,755.85,754.71,755.5,800.0
2023-05-24 11:20:00,754.57,756.1,754.57,755.97,600.0,754.57,756.1,754.57,755.97,600.0
2023-05-24 11:25:00,756.11,757.48,756.1,757.48,200.0,756.11,757.48,756.1,757.48,200.0
2023-05-24 11:30:00,755.92,755.94,755.78,755.78,300.0,755.92,755.94,755.78,755.78,300.0
2023-05-24 11:35:00,754.84,755.75,754.84,755.75,300.0,754.84,755.75,754.84,755.75,300.0
2023-05-24 11:40:00,755.87,756.1,755.46,756.1,1007.0,755.87,756.1,755.46,756.1,1007.0
2023-05-24 11:45:00,755.95,758.55,755.94,758.55,200.0,755.95,758.55,755.94,758.55,200.0
2023-05-24 11:50:00,758.41,758.41,758.4,758.41,100.0,758.41,758.41,758.4,758.41,100.0
2023-05-24 11:55:00,758.89,759.11,758.89,759.11,200.0,758.89,759.11,758.89,759.11,200.0
2023-05-24 12:00:00,760.07,760.07,760.06,760.07,100.0,760.07,760.07,760.06,760.07,100.0
2023-05-24 12:05:00,761.14,761.14,761.13,761.13,300.0,761.14,761.14,761.13,761.13,300.0
2023-05-24 12:10:00,761.33,761.33,760.8,760.8,200.0,761.33,761.33,760.8,760.8,200.0
2023-05-24 12:15:00,761.0,761.92,760.31,761.92,3126.0,761.0,761.92,760.31,761.92,3126.0
2023-05-24 12:20:00,761.33,761.34,761.33,761.34,200.0,761.33,761.34,761.33,761.34,200.0
2023-05-24 12:25:00,762.05,762.05,761.24,761.71,604.0,762.05,762.05,761.24,761.71,604.0
2023-05-24 12:30:00,761.37,761.37,761.37,761.37,100.0,761.37,761.37,761.37,761.37,100.0
2023-05-24 12:35:00,761.81,762.94,761.8,762.94,1100.0,761.81,762.94,761.8,762.94,1100.0
2023-05-24 12:40:00,762.49,762.49,762.49,762.49,100.0,762.49,762.49,762.49,762.49,100.0
2023-05-24 12:45:00,762.86,765.4,762.86,765.39,1400.0,762.86,765.4,762.86,765.39,1400.0
2023-05-24 12:50:00,765.39,765.39,765.39,765.39,0.0,765.39,765.39,765.39,765.39,0.0
2023-05-24 12:55:00,766.34,766.34,765.95,765.95,200.0,766.34,766.34,765.95,765.95,200.0
2023-05-24 13:00:00,765.53,765.56,765.53,765.56,200.0,765.53,765.56,765.53,765.56,200.0
2023-05-24 13:05:00,765.03,765.06,763.0,763.0,500.0,765.03,765.06,763.0,763.0,500.0
2023-05-24 13:10:00,763.62,763.62,763.62,763.62,500.0,763.62,763.62,763.62,763.62,500.0
2023-05-24 13:15:00,762.81,763.25,762.8,763.09,300.0,762.81,763.25,762.8,763.09,300.0
2023-05-24 13:20:00,763.95,764.8,763.95,764.8,400.0,763.95,764.8,763.95,764.8,400.0
2023-05-24 13:25:00,763.88,765.14,763.88,764.44,300.0,763.88,765.14,763.88,764.44,300.0
2023-05-24 13:30:00,764.44,764.44,764.44,764.44,0.0,764.44,764.44,764.44,764.44,0.0
2023-05-24 13:35:00,764.8,765.23,764.64,764.97,1242.0,764.8,765.23,764.64,764.97,1242.0
2023-05-24 13:40:00,765.94,766.27,765.5,766.27,500.0,765.94,766.27,765.5,766.27,500.0
2023-05-24 13:45:00,767.06,767.06,766.08,766.09,400.0,767.06,767.06,766.08,766.09,400.0
2023-05-24 13:50:00,766.09,766.29,765.92,765.92,500.0,766.09,766.29,765.92,765.92,500.0
2023-05-24 13:55:00,766.09,766.09,765.78,765.79,200.0,766.09,766.09,765.78,765.79,200.0
2023-05-24 14:00:00,765.82,767.22,765.36,766.2,1000.0,765.82,767.22,765.36,766.2,1000.0
2023-05-24 14:05:00,766.3,766.3,766.3,766.3,100.0,766.3,766.3,766.3,766.3,100.0
2023-05-24 14:10:00,766.83,766.84,764.99,764.99,800.0,766.83,766.84,764.99,764.99,800.0
2023-05-24 14:15:00,765.48,766.32,765.48,766.32,300.0,765.48,766.32,765.48,766.32,300.0
2023-05-24 14:20:00,766.32,766.32,766.32,766.32,0.0,766.32,766.32,766.32,766.32,0.0
2023-05-24 14:25:00,765.88,765.88,764.33,764.33,900.0,765.88,765.88,764.33,764.33,900.0
2023-05-24 14:30:00,764.96,764.99,764.74,764.74,500.0,764.96,764.99,764.74,764.74,500.0
2023-05-24 14:35:00,765.32,765.75,765.31,765.75,400.0,765.32,765.75,765.31,765.75,400.0
2023-05-24 14:40:00,766.0,766.24,765.83,765.83,900.0,766.0,766.24,765.83,765.83,900.0
2023-05-24 14:45:00,766.38,766.6,765.85,765.98,600.0,766.38,766.6,765.85,765.98,600.0
2023-05-24 14:50:00,765.73,766.7,765.72,766.7,800.0,765.73,766.7,765.72,766.7,800.0
2023-05-24 14:55:00,765.83,765.83,764.92,765.6,700.0,765.83,765.83,764.92,765.6,700.0
2023-05-24 15:00:00,766.3,766.3,765.13,765.13,300.0,766.3,766.3,765.13,765.13,300.0
2023-05-24 15:05:00,764.8,764.8,764.79,764.8,100.0,764.8,764.8,764.79,764.8,100.0
2023-05-24 15:10:00,765.09,765.25,764.55,764.55,800.0,765.09,765.25,764.55,764.55,800.0
2023-05-24 15:15:00,764.94,766.7,764.94,766.7,1200.0,764.94,766.7,764.94,766.7,1200.0
2023-05-24 15:20:00,766.82,767.97,766.58,766.58,1126.0,766.82,767.97,766.58,766.58,1126.0
2023-05-24 15:25:00,767.55,767.58,767.55,767.58,300.0,767.55,767.58,767.55,767.58,300.0
2023-05-24 15:30:00,768.44,770.0,768.44,768.86,300.0,768.44,770.0,768.44,768.86,300.0
2023-05-24 15:35:00,768.09,768.34,767.51,768.34,1600.0,768.09,768.34,767.51,768.34,1600.0
2023-05-24 15:40:00,767.76,767.77,766.74,766.79,1200.0,767.76,767.77,766.74,766.79,1200.0
2023-05-24 15:45:00,766.84,768.67,766.84,768.32,700.0,766.84,768.67,766.84,768.32,700.0
2023-05-24 15:50:00,766.74,766.97,765.45,766.93,2204.0,766.74,766.97,765.45,766.93,2204.0
2023-05-24 15:55:00,765.92,766.33,763.71,764.52,8083.0,765.92,766.33,763.71,764.52,8083.0
2023-05-25 09:30:00,773.5,777.78,773.5,773.95,2202.0,773.5,777.78,773.5,773.95,2202.0
2023-05-25 09:35:00,773.95,773.95,773.95,773.95,0.0,773.95,773.95,773.95,773.95,0.0
2023-05-25 09:40:00,773.95,773.95,773.95,773.95,0.0,773.95,773.95,773.95,773.95,0.0
2023-05-25 09:45:00,773.0,773.0,767.55,767.55,808.0,773.0,773.0,767.55,767.55,808.0
2023-05-25 09:50:00,772.21,772.21,769.21,769.21,200.0,772.21,772.21,769.21,769.21,200.0
2023-05-25 09:55:00,772.06,772.06,769.41,769.41,300.0,772.06,772.06,769.41,769.41,300.0
2023-05-25 10:00:00,771.05,771.05,770.96,770.96,200.0,771.05,771.05,770.96,770.96,200.0
2023-05-25 10:05:00,769.0,769.01,769.0,769.0,177.0,769.0,769.01,769.0,769.0,177.0
2023-05-25 10:10:00,768.75,769.24,768.75,769.24,400.0,768.75,769.24,768.75,769.24,400.0
2023-05-25 10:15:00,769.38,769.39,769.35,769.36,200.0,769.38,769.39,769.35,769.36,200.0
2023-05-25 10:20:00,767.84,767.84,767.83,767.84,300.0,767.84,767.84,767.83,767.84,300.0
2023-05-25 10:25:00,767.41,767.41,767.12,767.12,200.0,767.41,767.41,767.12,767.12,200.0
2023-05-25 10:30:00,766.53,769.54,766.53,768.91,500.0,766.53,769.54,766.53,768.91,500.0
2023-05-25 10:35:00,768.91,768.91,768.91,768.91,0.0,768.91,768.91,768.91,768.91,0.0
2023-05-25 10:40:00,769.96,769.96,769.96,769.96,100.0,769.96,769.96,769.96,769.96,100.0
2023-05-25 10:45:00,771.08,772.91,770.86,770.86,975.0,771.08,772.91,770.86,770.86,975.0
2023-05-25 10:50:00,770.86,770.86,770.86,770.86,0.0,770.86,770.86,770.86,770.86,0.0
2023-05-25 10:55:00,771.55,773.09,771.48,773.09,800.0,771.55,773.09,771.48,773.09,800.0
2023-05-25 11:00:00,773.09,773.09,773.09,773.09,0.0,773.09,773.09,773.09,773.09,0.0
2023-05-25 11:05:00,774.74,774.74,774.74,774.74,100.0,774.74,774.74,774.74,774.74,100.0
2023-05-25 11:10:00,774.96,776.35,774.96,776.35,200.0,774.96,776.35,774.96,776.35,200.0
2023-05-25 11:15:00,775.28,775.69,774.81,774.82,300.0,775.28,775.69,774.81,774.82,300.0
2023-05-25 11:20:00,773.46,774.6,772.64,774.6,300.0,773.46,774.6,772.64,774.6,300.0
2023-05-25 11:25:00,774.31,774.78,774.31,774.78,200.0,774.31,774.78,774.31,774.78,200.0
2023-05-25 11:30:00,772.99,774.31,772.64,773.81,1700.0,772.99,774.31,772.64,773.81,1700.0
2023-05-25 11:35:00,773.45,774.5,773.45,773.67,400.0,773.45,774.5,773.45,773.67,400.0
2023-05-25 11:40:00,772.86,773.16,772.0,773.16,300.0,772.86,773.16,772.0,773.16,300.0
2023-05-25 11:45:00,772.67,772.67,772.67,772.67,100.0,772.67,772.67,772.67,772.67,100.0
2023-05-25 11:50:00,772.33,774.61,772.33,773.02,1947.0,772.33,774.61,772.33,773.02,1947.0
2023-05-25 11:55:00,773.02,773.02,773.02,773.02,0.0,773.02,773.02,773.02,773.02,0.0
2023-05-25 12:00:00,773.58,773.58,773.58,773.58,100.0,773.58,773.58,773.58,773.58,100.0
2023-05-25 12:05:00,773.0,773.0,773.0,773.0,100.0,773.0,773.0,773.0,773.0,100.0
2023-05-25 12:10:00,774.11,774.11,773.41,773.66,300.0,774.11,774.11,773.41,773.66,300.0
2023-05-25 12:15:00,772.66,772.95,772.65,772.95,200.0,772.66,772.95,772.65,772.95,200.0
2023-05-25 12:20:00,773.94,774.11,773.84,773.84,530.0,773.94,774.11,773.84,773.84,530.0
2023-05-25 12:25:00,773.84,773.84,773.84,773.84,0.0,773.84,773.84,773.84,773.84,0.0
2023-05-25 12:30:00,773.18,774.05,773.17,774.05,200.0,773.18,774.05,773.17,774.05,200.0
2023-05-25 12:35:00,772.33,773.13,772.32,773.13,200.0,772.33,773.13,772.32,773.13,200.0
2023-05-25 12:40:00,773.97,774.19,773.61,774.19,402.0,773.97,774.19,773.61,774.19,402.0
2023-05-25 12:45:00,773.38,773.38,771.57,771.57,700.0,773.38,773.38,771.57,771.57,700.0
2023-05-25 12:50:00,772.1,772.1,772.09,772.1,100.0,772.1,772.1,772.09,772.1,100.0
2023-05-25 12:55:00,772.36,772.36,772.27,772.32,400.0,772.36,772.36,772.27,772.32,400.0
2023-05-25 13:00:00,772.87,772.87,772.87,772.87,100.0,772.87,772.87,772.87,772.87,100.0
2023-05-25 13:05:00,772.33,772.74,772.15,772.16,400.0,772.33,772.74,772.15,772.16,400.0
2023-05-25 13:10:00,773.21,773.32,772.88,772.88,300.0,773.21,773.32,772.88,772.88,300.0
2023-05-25 13:15:00,773.48,773.9,773.44,773.45,300.0,773.48,773.9,773.44,773.45,300.0
2023-05-25 13:20:00,773.97,773.97,773.55,773.55,200.0,773.97,773.97,773.55,773.55,200.0
2023-05-25 13:25:00,774.29,774.51,774.29,774.5,500.0,774.29,774.51,774.29,774.5,500.0
2023-05-25 13:30:00,774.84,774.84,774.01,774.01,400.0,774.84,774.84,774.01,774.01,400.0
2023-05-25 13:35:00,774.01,774.01,774.01,774.01,0.0,774.01,774.01,774.01,774.01,0.0
2023-05-25 13:40:00,773.96,773.96,773.95,773.96,100.0,773.96,773.96,773.95,773.96,100.0
2023-05-25 13:45:00,773.96,773.96,773.96,773.96,0.0,773.96,773.96,773.96,773.96,0.0
2023-05-25 13:50:00,774.51,774.51,773.76,773.76,399.0,774.51,774.51,773.76,773.76,399.0
2023-05-25 13:55:00,773.82,773.82,773.81,773.82,200.0,773.82,773.82,773.81,773.82,200.0
2023-05-25 14:00:00,774.8,775.12,774.17,775.12,908.0,774.8,775.12,774.17,775.12,908.0
2023-05-25 14:05:00,774.39,774.39,774.39,774.39,206.0,774.39,774.39,774.39,774.39,206.0
2023-05-25 14:10:00,774.49,774.49,774.48,774.49,200.0,774.49,774.49,774.48,774.49,200.0
2023-05-25 14:15:00,774.49,775.21,774.48,774.52,700.0,774.49,775.21,774.48,774.52,700.0
2023-05-25 14:20:00,774.62,774.62,773.68,773.81,1468.0,774.62,774.62,773.68,773.81,1468.0
2023-05-25 14:25:00,773.39,773.39,772.99,773.0,400.0,773.39,773.39,772.99,773.0,400.0
2023-05-25 14:30:00,773.04,773.04,770.63,770.63,200.0,773.04,773.04,770.63,770.63,200.0
2023-05-25 14:35:00,771.88,771.89,771.88,771.88,100.0,771.88,771.89,771.88,771.88,100.0
2023-05-25 14:40:00,772.36,772.36,771.7,771.7,200.0,772.36,772.36,771.7,771.7,200.0
2023-05-25 14:45:00,771.7,772.0,771.07,771.07,1296.0,771.7,772.0,771.07,771.07,1296.0
2023-05-25 14:50:00,771.69,772.45,771.69,772.45,300.0,771.69,772.45,771.69,772.45,300.0
2023-05-25 14:55:00,772.12,772.12,772.11,772.12,100.0,772.12,772.12,772.11,772.12,100.0
2023-05-25 15:00:00,772.16,772.33,772.16,772.33,500.0,772.16,772.33,772.16,772.33,500.0
2023-05-25 15:05:00,771.88,772.8,771.88,772.55,1300.0,771.88,772.8,771.88,772.55,1300.0
2023-05-25 15:10:00,772.35,772.68,772.35,772.36,900.0,772.35,772.68,772.35,772.36,900.0
2023-05-25 15:15:00,771.98,772.84,771.95,772.84,600.0,771.98,772.84,771.95,772.84,600.0
2023-05-25 15:20:00,772.97,773.0,772.78,773.0,800.0,772.97,773.0,772.78,773.0,800.0
2023-05-25 15:25:00,773.21,773.57,773.04,773.12,500.0,773.21,773.57,773.04,773.12,500.0
2023-05-25 15:30:00,773.05,774.03,772.35,773.96,1100.0,773.05,774.03,772.35,773.96,1100.0
2023-05-25 15:35:00,774.35,774.35,773.21,773.5,1350.0,774.35,774.35,773.21,773.5,1350.0
2023-05-25 15:40:00,773.34,773.64,773.33,773.63,900.0,773.34,773.64,773.33,773.63,900.0
2023-05-25 15:45:00,773.45,773.84,773.1,773.72,1200.0,773.45,773.84,773.1,773.72,1200.0
2023-05-25 15:50:00,773.76,773.91,772.36,772.4,2002.0,773.76,773.91,772.36,772.4,2002.0
2023-05-25 15:55:00,771.85,772.99,771.85,772.84,5294.0,771.85,772.99,771.85,772.84,5294.0
2023-05-26 09:30:00,774.79,774.79,774.79,774.79,1235.0,774.79,774.79,774.79,774.79,1235.0
2023-05-26 09:35:00,775.99,776.59,775.99,776.59,500.0,775.99,776.59,775.99,776.59,500.0
2023-05-26 09:40:00,777.49,779.45,777.48,778.39,717.0,777.49,779.45,777.48,778.39,717.0
2023-05-26 09:45:00,778.23,778.51,776.79,776.79,1200.0,778.23,778.51,776.79,776.79,1200.0
2023-05-26 09:50:00,776.79,776.79,776.79,776.79,0.0,776.79,776.79,776.79,776.79,0.0
2023-05-26 09:55:00,776.79,776.79,776.79,776.79,0.0,776.79,776.79,776.79,776.79,0.0
2023-05-26 10:00:00,777.13,777.15,776.08,776.54,614.0,777.13,777.15,776.08,776.54,614.0
2023-05-26 10:05:00,776.71,777.13,775.21,777.13,1132.0,776.71,777.13,775.21,777.13,1132.0
2023-05-26 10:10:00,778.0,778.01,777.22,777.22,300.0,778.0,778.01,777.22,777.22,300.0
2023-05-26 10:15:00,777.56,777.56,777.5,777.5,300.0,777.56,777.56,777.5,777.5,300.0
2023-05-26 10:20:00,777.39,777.42,776.26,777.42,1000.0,777.39,777.42,776.26,777.42,1000.0
2023-05-26 10:25:00,777.0,777.77,776.26,777.0,3085.0,777.0,777.77,776.26,777.0,3085.0
2023-05-26 10:30:00,776.3,777.0,776.3,776.71,900.0,776.3,777.0,776.3,776.71,900.0
2023-05-26 10:35:00,777.0,777.56,776.99,777.56,2758.0,777.0,777.56,776.99,777.56,2758.0
2023-05-26 10:40:00,777.17,777.76,776.67,777.25,4003.0,777.17,777.76,776.67,777.25,4003.0
2023-05-26 10:45:00,777.09,777.26,777.0,777.0,1201.0,777.09,777.26,777.0,777.0,1201.0
2023-05-26 10:50:00,777.13,777.13,776.71,777.0,2359.0,777.13,777.13,776.71,777.0,2359.0
2023-05-26 10:55:00,777.0,777.74,776.92,777.0,6617.0,777.0,777.74,776.92,777.0,6617.0
2023-05-26 11:00:00,777.0,777.2,776.69,776.69,2296.0,777.0,777.2,776.69,776.69,2296.0
2023-05-26 11:05:00,776.29,776.29,775.51,775.51,400.0,776.29,776.29,775.51,775.51,400.0
2023-05-26 11:10:00,774.86,775.63,774.27,775.63,647.0,774.86,775.63,774.27,775.63,647.0
2023-05-26 11:15:00,775.63,775.63,775.63,775.63,0.0,775.63,775.63,775.63,775.63,0.0
2023-05-26 11:20:00,777.36,777.36,776.95,776.95,200.0,777.36,777.36,776.95,776.95,200.0
2023-05-26 11:25:00,776.95,776.95,776.95,776.95,0.0,776.95,776.95,776.95,776.95,0.0
2023-05-26 11:30:00,775.63,776.32,775.63,776.0,828.0,775.63,776.32,775.63,776.0,828.0
2023-05-26 11:35:00,776.5,776.51,776.0,776.0,314.0,776.5,776.51,776.0,776.0,314.0
2023-05-26 11:40:00,776.38,777.35,776.1,777.0,13356.0,776.38,777.35,776.1,777.0,13356.0
2023-05-26 11:45:00,777.1,778.48,776.53,778.48,3800.0,777.1,778.48,776.53,778.48,3800.0
2023-05-26 11:50:00,778.75,779.17,778.7,779.17,1900.0,778.75,779.17,778.7,779.17,1900.0
2023-05-26 11:55:00,779.87,780.56,779.86,780.56,200.0,779.87,780.56,779.86,780.56,200.0
2023-05-26 12:00:00,780.76,781.03,780.76,780.83,300.0,780.76,781.03,780.76,780.83,300.0
2023-05-26 12:05:00,780.18,780.18,780.17,780.18,100.0,780.18,780.18,780.17,780.18,100.0
2023-05-26 12:10:00,779.18,779.35,778.99,779.0,687.0,779.18,779.35,778.99,779.0,687.0
2023-05-26 12:15:00,780.11,782.46,780.11,781.47,528.0,780.11,782.46,780.11,781.47,528.0
2023-05-26 12:20:00,782.46,782.46,782.37,782.37,200.0,782.46,782.46,782.37,782.37,200.0
2023-05-26 12:25:00,782.48,782.48,782.4,782.4,300.0,782.48,782.48,782.4,782.4,300.0
2023-05-26 12:30:00,783.83,784.02,783.41,784.02,300.0,783.83,784.02,783.41,784.02,300.0
2023-05-26 12:35:00,784.02,784.02,784.02,784.02,0.0,784.02,784.02,784.02,784.02,0.0
2023-05-26 12:40:00,784.68,784.71,784.68,784.71,200.0,784.68,784.71,784.68,784.71,200.0
2023-05-26 12:45:00,784.87,784.99,784.7,784.7,600.0,784.87,784.99,784.7,784.7,600.0
2023-05-26 12:50:00,784.61,784.61,784.61,784.61,100.0,784.61,784.61,784.61,784.61,100.0
2023-05-26 12:55:00,784.61,784.61,784.61,784.61,0.0,784.61,784.61,784.61,784.61,0.0
2023-05-26 13:00:00,785.12,785.48,784.63,785.48,520.0,785.12,785.48,784.63,785.48,520.0
2023-05-26 13:05:00,786.0,786.01,784.29,784.3,800.0,786.0,786.01,784.29,784.3,800.0
2023-05-26 13:10:00,784.05,784.38,783.65,783.87,711.0,784.05,784.38,783.65,783.87,711.0
2023-05-26 13:15:00,783.27,783.27,781.92,781.92,828.0,783.27,783.27,781.92,781.92,828.0
2023-05-26 13:20:00,782.51,782.51,781.21,781.21,400.0,782.51,782.51,781.21,781.21,400.0
2023-05-26 13:25:00,782.52,782.52,781.55,781.56,400.0,782.52,782.52,781.55,781.56,400.0
2023-05-26 13:30:00,781.44,781.44,781.43,781.43,200.0,781.44,781.44,781.43,781.43,200.0
2023-05-26 13:35:00,781.46,781.46,779.75,779.93,1787.0,781.46,781.46,779.75,779.93,1787.0
2023-05-26 13:40:00,779.36,780.38,779.19,780.38,780.0,779.36,780.38,779.19,780.38,780.0
2023-05-26 13:45:00,781.16,782.9,781.11,782.9,400.0,781.16,782.9,781.11,782.9,400.0
2023-05-26 13:50:00,782.7,782.7,782.28,782.28,200.0,782.7,782.7,782.28,782.28,200.0
2023-05-26 13:55:00,784.0,784.69,784.0,784.34,500.0,784.0,784.69,784.0,784.34,500.0
2023-05-26 14:00:00,783.91,783.94,783.62,783.72,800.0,783.91,783.94,783.62,783.72,800.0
2023-05-26 14:05:00,783.72,783.72,783.72,783.72,0.0,783.72,783.72,783.72,783.72,0.0
2023-05-26 14:10:00,784.33,784.65,784.33,784.57,629.0,784.33,784.65,784.33,784.57,629.0
2023-05-26 14:15:00,783.71,784.44,783.71,784.37,591.0,783.71,784.44,783.71,784.37,591.0
2023-05-26 14:20:00,785.04,785.42,785.04,785.42,400.0,785.04,785.42,785.04,785.42,400.0
2023-05-26 14:25:00,786.07,786.8,785.84,785.84,600.0,786.07,786.8,785.84,785.84,600.0
2023-05-26 14:30:00,785.84,785.84,785.84,785.84,0.0,785.84,785.84,785.84,785.84,0.0
2023-05-26 14:35:00,786.93,788.02,786.67,787.56,2039.0,786.93,788.02,786.67,787.56,2039.0
2023-05-26 14:40:00,788.33,788.33,788.31,788.31,200.0,788.33,788.33,788.31,788.31,200.0
2023-05-26 14:45:00,788.8,788.8,788.72,788.73,200.0,788.8,788.8,788.72,788.73,200.0
2023-05-26 14:50:00,788.23,788.23,788.23,788.23,200.0,788.23,788.23,788.23,788.23,200.0
2023-05-26 14:55:00,787.43,787.43,787.43,787.43,100.0,787.43,787.43,787.43,787.43,100.0
2023-05-26 15:00:00,788.19,788.19,788.19,788.19,100.0,788.19,788.19,788.19,788.19,100.0
2023-05-26 15:05:00,788.09,788.36,788.08,788.36,200.0,788.09,788.36,788.08,788.36,200.0
2023-05-26 15:10:00,788.64,788.81,788.23,788.35,823.0,788.64,788.81,788.23,788.35,823.0
2023-05-26 15:15:00,788.39,788.39,788.39,788.39,100.0,788.39,788.39,788.39,788.39,100.0
2023-05-26 15:20:00,788.85,789.28,788.85,788.88,687.0,788.85,789.28,788.85,788.88,687.0
2023-05-26 15:25:00,788.88,788.88,788.58,788.58,641.0,788.88,788.88,788.58,788.58,641.0
2023-05-26 15:30:00,788.88,789.11,788.88,789.1,400.0,788.88,789.11,788.88,789.1,400.0
2023-05-26 15:35:00,789.05,789.57,789.04,789.08,905.0,789.05,789.57,789.04,789.08,905.0
2023-05-26 15:40:00,789.92,790.85,789.92,790.48,800.0,789.92,790.85,789.92,790.48,800.0
2023-05-26 15:45:00,790.49,791.11,790.49,791.11,1149.0,790.49,791.11,790.49,791.11,1149.0
2023-05-26 15:50:00,790.95,790.95,790.15,790.66,2150.0,790.95,790.95,790.15,790.66,2150.0
2023-05-26 15:55:00,790.75,792.22,790.75,791.84,4213.0,790.75,792.22,790.75,791.84,4213.0
2023-05-30 09:30:00,795.0,796.5,792.75,794.63,3290.0,795.0,796.5,792.75,794.63,3290.0
2023-05-30 09:35:00,793.39,795.31,792.75,795.31,1426.0,793.39,795.31,792.75,795.31,1426.0
2023-05-30 09:40:00,794.5,794.5,794.11,794.11,200.0,794.5,794.5,794.11,794.11,200.0
2023-05-30 09:45:00,790.42,791.85,790.42,791.85,598.0,790.42,791.85,790.42,791.85,598.0
2023-05-30 09:50:00,790.56,790.56,789.76,789.76,300.0,790.56,790.56,789.76,789.76,300.0
2023-05-30 09:55:00,788.17,788.84,786.66,787.39,1636.0,788.17,788.84,786.66,787.39,1636.0
2023-05-30 10:00:00,786.91,787.68,783.96,786.54,1200.0,786.91,787.68,783.96,786.54,1200.0
2023-05-30 10:05:00,787.42,787.85,787.42,787.64,400.0,787.42,787.85,787.42,787.64,400.0
2023-05-30 10:10:00,788.98,789.15,788.98,789.14,200.0,788.98,789.15,788.98,789.14,200.0
2023-05-30 10:15:00,790.91,791.51,790.9,791.51,200.0,790.91,791.51,790.9,791.51,200.0
2023-05-30 10:20:00,793.99,794.45,791.52,791.7,1000.0,793.99,794.45,791.52,791.7,1000.0
2023-05-30 10:25:00,793.08,793.19,792.15,792.16,600.0,793.08,793.19,792.15,792.16,600.0
2023-05-30 10:30:00,790.5,792.27,790.5,790.88,507.0,790.5,792.27,790.5,790.88,507.0
2023-05-30 10:35:00,790.52,790.9,789.95,789.95,1367.0,790.52,790.9,789.95,789.95,1367.0
2023-05-30 10:40:00,791.29,791.29,788.64,788.8,2821.0,791.29,791.29,788.64,788.8,2821.0
2023-05-30 10:45:00,787.63,787.76,787.59,787.59,300.0,787.63,787.76,787.59,787.59,300.0
2023-05-30 10:50:00,787.71,788.83,787.71,788.27,500.0,787.71,788.83,787.71,788.27,500.0
2023-05-30 10:55:00,788.28,788.83,788.25,788.25,810.0,788.28,788.83,788.25,788.25,810.0
2023-05-30 11:00:00,788.51,788.51,788.26,788.26,300.0,788.51,788.51,788.26,788.26,300.0
2023-05-30 11:05:00,788.19,788.19,788.18,788.18,200.0,788.19,788.19,788.18,788.18,200.0
2023-05-30 11:10:00,788.98,788.98,787.98,788.64,500.0,788.98,788.98,787.98,788.64,500.0
2023-05-30 11:15:00,787.72,787.72,787.72,787.72,100.0,787.72,787.72,787.72,787.72,100.0
2023-05-30 11:20:00,787.72,787.72,787.72,787.72,0.0,787.72,787.72,787.72,787.72,0.0
2023-05-30 11:25:00,789.37,789.37,789.37,789.37,200.0,789.37,789.37,789.37,789.37,200.0
2023-05-30 11:30:00,789.4,790.13,789.4,790.13,300.0,789.4,790.13,789.4,790.13,300.0
2023-05-30 11:35:00,790.78,790.78,790.76,790.76,200.0,790.78,790.78,790.76,790.76,200.0
2023-05-30 11:40:00,791.41,791.41,791.19,791.19,300.0,791.41,791.41,791.19,791.19,300.0
2023-05-30 11:45:00,791.75,791.75,790.86,790.86,400.0,791.75,791.75,790.86,790.86,400.0
2023-05-30 11:50:00,791.06,791.06,791.06,791.06,100.0,791.06,791.06,791.06,791.06,100.0
2023-05-30 11:55:00,791.8,792.17,791.8,792.17,400.0,791.8,792.17,791.8,792.17,400.0
2023-05-30 12:00:00,791.33,791.33,791.33,791.33,100.0,791.33,791.33,791.33,791.33,100.0
2023-05-30 12:05:00,788.93,789.0,788.87,788.88,300.0,788.93,789.0,788.87,788.88,300.0
2023-05-30 12:10:00,788.56,788.56,788.56,788.56,100.0,788.56,788.56,788.56,788.56,100.0
2023-05-30 12:15:00,788.83,789.7,788.56,788.82,1186.0,788.83,789.7,788.56,788.82,1186.0
2023-05-30 12:20:00,788.99,790.14,788.98,790.14,200.0,788.99,790.14,788.98,790.14,200.0
2023-05-30 12:25:00,788.82,789.14,787.84,787.99,805.0,788.82,789.14,787.84,787.99,805.0
2023-05-30 12:30:00,788.12,788.28,787.0,787.23,700.0,788.12,788.28,787.0,787.23,700.0
2023-05-30 12:35:00,787.12,787.63,786.68,787.56,1301.0,787.12,787.63,786.68,787.56,1301.0
2023-05-30 12:40:00,787.56,787.56,787.56,787.56,0.0,787.56,787.56,787.56,787.56,0.0
2023-05-30 12:45:00,786.32,786.32,786.32,786.32,300.0,786.32,786.32,786.32,786.32,300.0
2023-05-30 12:50:00,786.32,786.32,786.32,786.32,0.0,786.32,786.32,786.32,786.32,0.0
2023-05-30 12:55:00,788.08,788.08,787.56,788.08,500.0,788.08,788.08,787.56,788.08,500.0
2023-05-30 13:00:00,788.08,788.08,788.07,788.08,200.0,788.08,788.08,788.07,788.08,200.0
2023-05-30 13:05:00,787.62,788.15,787.62,788.14,400.0,787.62,788.15,787.62,788.14,400.0
2023-05-30 13:10:00,788.14,788.14,788.14,788.14,0.0,788.14,788.14,788.14,788.14,0.0
2023-05-30 13:15:00,789.26,790.41,789.26,790.06,1000.0,789.26,790.41,789.26,790.06,1000.0
2023-05-30 13:20:00,790.24,790.71,789.6,790.71,500.0,790.24,790.71,789.6,790.71,500.0
2023-05-30 13:25:00,790.71,790.71,790.71,790.71,0.0,790.71,790.71,790.71,790.71,0.0
2023-05-30 13:30:00,790.19,790.34,790.18,790.24,300.0,790.19,790.34,790.18,790.24,300.0
2023-05-30 13:35:00,790.37,791.86,790.19,791.36,1530.0,790.37,791.86,790.19,791.36,1530.0
2023-05-30 13:40:00,791.09,791.12,791.09,791.12,300.0,791.09,791.12,791.09,791.12,300.0
2023-05-30 13:45:00,791.87,791.87,791.67,791.67,200.0,791.87,791.87,791.67,791.67,200.0
2023-05-30 13:50:00,791.81,791.81,791.08,791.29,600.0,791.81,791.81,791.08,791.29,600.0
2023-05-30 13:55:00,791.27,791.27,791.22,791.22,400.0,791.27,791.27,791.22,791.22,400.0
2023-05-30 14:00:00,791.22,791.22,791.22,791.22,0.0,791.22,791.22,791.22,791.22,0.0
2023-05-30 14:05:00,790.93,790.93,790.46,790.46,300.0,790.93,790.93,790.46,790.46,300.0
2023-05-30 14:10:00,791.55,792.12,791.55,792.12,451.0,791.55,792.12,791.55,792.12,451.0
2023-05-30 14:15:00,791.62,791.62,791.62,791.62,100.0,791.62,791.62,791.62,791.62,100.0
2023-05-30 14:20:00,792.38,792.38,792.32,792.33,200.0,792.38,792.38,792.32,792.33,200.0
2023-05-30 14:25:00,793.91,793.91,793.91,793.91,100.0,793.91,793.91,793.91,793.91,100.0
2023-05-30 14:30:00,794.21,794.21,794.21,794.21,100.0,794.21,794.21,794.21,794.21,100.0
2023-05-30 14:35:00,794.43,794.43,793.99,794.1,600.0,794.43,794.43,793.99,794.1,600.0
2023-05-30 14:40:00,793.8,794.95,793.79,794.56,700.0,793.8,794.95,793.79,794.56,700.0
2023-05-30 14:45:00,793.69,794.72,793.69,794.72,1100.0,793.69,794.72,793.69,794.72,1100.0
2023-05-30 14:50:00,794.86,794.86,794.25,794.84,400.0,794.86,794.86,794.25,794.84,400.0
2023-05-30 14:55:00,794.88,794.89,793.17,793.18,700.0,794.88,794.89,793.17,793.18,700.0
2023-05-30 15:00:00,792.49,792.49,792.49,792.49,300.0,792.49,792.49,792.49,792.49,300.0
2023-05-30 15:05:00,792.49,792.49,792.49,792.49,0.0,792.49,792.49,792.49,792.49,0.0
2023-05-30 15:10:00,792.23,792.93,792.23,792.46,300.0,792.23,792.93,792.23,792.46,300.0
2023-05-30 15:15:00,793.02,793.03,792.57,792.57,300.0,793.02,793.03,792.57,792.57,300.0
2023-05-30 15:20:00,793.38,793.7,793.36,793.37,500.0,793.38,793.7,793.36,793.37,500.0
2023-05-30 15:25:00,792.47,792.54,788.95,789.71,7693.0,792.47,792.54,788.95,789.71,7693.0
2023-05-30 15:30:00,789.71,791.8,789.11,791.8,2550.0,789.71,791.8,789.11,791.8,2550.0
2023-05-30 15:35:00,791.8,791.8,791.8,791.8,0.0,791.8,791.8,791.8,791.8,0.0
2023-05-30 15:40:00,792.12,792.12,790.14,790.35,1335.0,792.12,792.12,790.14,790.35,1335.0
2023-05-30 15:45:00,791.4,791.51,790.92,790.96,1200.0,791.4,791.51,790.92,790.96,1200.0
2023-05-30 15:50:00,790.71,790.71,789.82,790.27,2191.0,790.71,790.71,789.82,790.27,2191.0
2023-05-30 15:55:00,790.43,791.56,789.9,791.08,5371.0,790.43,791.56,789.9,791.08,5371.0
2023-05-31 09:30:00,789.89,789.89,789.89,789.89,1401.0,789.89,789.89,789.89,789.89,1401.0
2023-05-31 09:35:00,791.8,794.98,791.8,794.98,700.0,791.8,794.98,791.8,794.98,700.0
2023-05-31 09:40:00,791.93,793.62,791.57,791.57,1250.0,791.93,793.62,791.57,791.57,1250.0
2023-05-31 09:45:00,792.14,792.14,792.14,792.14,220.0,792.14,792.14,792.14,792.14,220.0
2023-05-31 09:50:00,791.11,791.11,788.23,788.23,400.0,791.11,791.11,788.23,788.23,400.0
2023-05-31 09:55:00,789.74,790.48,789.74,789.74,714.0,789.74,790.48,789.74,789.74,714.0
2023-05-31 10:00:00,788.42,789.85,787.99,787.99,2144.0,788.42,789.85,787.99,787.99,2144.0
2023-05-31 10:05:00,787.99,787.99,787.99,787.99,0.0,787.99,787.99,787.99,787.99,0.0
2023-05-31 10:10:00,783.69,783.69,783.57,783.57,200.0,783.69,783.69,783.57,783.57,200.0
2023-05-31 10:15:00,784.52,784.52,782.27,783.78,667.0,784.52,784.52,782.27,783.78,667.0
2023-05-31 10:20:00,783.78,783.78,783.78,783.78,0.0,783.78,783.78,783.78,783.78,0.0
2023-05-31 10:25:00,783.95,783.95,782.39,783.29,1100.0,783.95,783.95,782.39,783.29,1100.0
2023-05-31 10:30:00,782.86,782.86,782.86,782.86,100.0,782.86,782.86,782.86,782.86,100.0
2023-05-31 10:35:00,782.86,782.86,782.86,782.86,0.0,782.86,782.86,782.86,782.86,0.0
2023-05-31 10:40:00,784.44,786.03,784.44,786.03,200.0,784.44,786.03,784.44,786.03,200.0
2023-05-31 10:45:00,785.2,785.2,785.19,785.2,636.0,785.2,785.2,785.19,785.2,636.0
2023-05-31 10:50:00,785.01,785.02,784.19,784.19,200.0,785.01,785.02,784.19,784.19,200.0
2023-05-31 10:55:00,782.0,782.0,782.0,782.0,100.0,782.0,782.0,782.0,782.0,100.0
2023-05-31 11:00:00,781.77,781.77,781.16,781.16,400.0,781.77,781.77,781.16,781.16,400.0
2023-05-31 11:05:00,780.56,780.56,779.7,779.71,200.0,780.56,780.56,779.7,779.71,200.0
2023-05-31 11:10:00,780.1,780.45,779.86,780.45,408.0,780.1,780.45,779.86,780.45,408.0
2023-05-31 11:15:00,778.5,779.0,778.17,778.17,300.0,778.5,779.0,778.17,778.17,300.0
2023-05-31 11:20:00,779.07,779.07,778.47,778.47,200.0,779.07,779.07,778.47,778.47,200.0
2023-05-31 11:25:00,778.17,778.17,777.32,777.32,200.0,778.17,778.17,777.32,777.32,200.0
2023-05-31 11:30:00,777.32,777.32,777.32,777.32,0.0,777.32,777.32,777.32,777.32,0.0
2023-05-31 11:35:00,777.28,778.28,777.28,778.28,400.0,777.28,778.28,777.28,778.28,400.0
2023-05-31 11:40:00,777.89,779.66,777.89,779.08,300.0,777.89,779.66,777.89,779.08,300.0
2023-05-31 11:45:00,779.16,779.16,779.08,779.15,300.0,779.16,779.16,779.08,779.15,300.0
2023-05-31 11:50:00,780.3,780.78,779.69,780.15,700.0,780.3,780.78,779.69,780.15,700.0
2023-05-31 11:55:00,779.5,779.5,779.15,779.15,400.0,779.5,779.5,779.15,779.15,400.0
2023-05-31 12:00:00,779.11,779.11,779.0,779.11,481.0,779.11,779.11,779.0,779.11,481.0
2023-05-31 12:05:00,777.32,777.32,775.99,775.99,400.0,777.32,777.32,775.99,775.99,400.0
2023-05-31 12:10:00,775.11,776.9,775.11,776.26,732.0,775.11,776.9,775.11,776.26,732.0
2023-05-31 12:15:00,776.18,777.2,775.7,775.7,2263.0,776.18,777.2,775.7,775.7,2263.0
2023-05-31 12:20:00,775.19,775.81,775.19,775.42,300.0,775.19,775.81,775.19,775.42,300.0
2023-05-31 12:25:00,775.42,775.42,775.42,775.42,0.0,775.42,775.42,775.42,775.42,0.0
2023-05-31 12:30:00,776.42,777.46,776.42,777.46,600.0,776.42,777.46,776.42,777.46,600.0
2023-05-31 12:35:00,777.96,777.96,777.95,777.96,100.0,777.96,777.96,777.95,777.96,100.0
2023-05-31 12:40:00,777.96,777.96,777.96,777.96,0.0,777.96,777.96,777.96,777.96,0.0
2023-05-31 12:45:00,778.82,780.14,778.82,779.71,522.0,778.82,780.14,778.82,779.71,522.0
2023-05-31 12:50:00,779.12,779.12,778.9,778.9,300.0,779.12,779.12,778.9,778.9,300.0
2023-05-31 12:55:00,780.13,781.37,780.12,781.37,300.0,780.13,781.37,780.12,781.37,300.0
2023-05-31 13:00:00,781.78,781.78,781.44,781.44,200.0,781.78,781.78,781.44,781.44,200.0
2023-05-31 13:05:00,782.56,783.33,782.56,783.33,212.0,782.56,783.33,782.56,783.33,212.0
2023-05-31 13:10:00,783.32,783.32,781.77,781.77,574.0,783.32,783.32,781.77,781.77,574.0
2023-05-31 13:15:00,782.49,782.58,782.49,782.58,200.0,782.49,782.58,782.49,782.58,200.0
2023-05-31 13:20:00,782.28,782.28,782.28,782.28,100.0,782.28,782.28,782.28,782.28,100.0
2023-05-31 13:25:00,782.83,783.2,782.82,783.2,200.0,782.83,783.2,782.82,783.2,200.0
2023-05-31 13:30:00,783.85,784.86,783.84,784.86,600.0,783.85,784.86,783.84,784.86,600.0
2023-05-31 13:35:00,785.16,787.2,785.01,787.2,1856.0,785.16,787.2,785.01,787.2,1856.0
2023-05-31 13:40:00,787.93,788.22,787.93,787.97,500.0,787.93,788.22,787.93,787.97,500.0
2023-05-31 13:45:00,786.61,786.61,786.61,786.61,200.0,786.61,786.61,786.61,786.61,200.0
2023-05-31 13:50:00,787.63,787.63,787.63,787.63,100.0,787.63,787.63,787.63,787.63,100.0
2023-05-31 13:55:00,787.23,787.39,787.23,787.39,200.0,787.23,787.39,787.23,787.39,200.0
2023-05-31 14:00:00,786.88,786.88,786.88,786.88,100.0,786.88,786.88,786.88,786.88,100.0
2023-05-31 14:05:00,788.94,788.94,788.94,788.94,100.0,788.94,788.94,788.94,788.94,100.0
2023-05-31 14:10:00,788.94,788.94,788.94,788.94,0.0,788.94,788.94,788.94,788.94,0.0
2023-05-31 14:15:00,790.0,790.0,787.93,787.93,1007.0,790.0,790.0,787.93,787.93,1007.0
2023-05-31 14:20:00,789.26,789.26,789.26,789.26,100.0,789.26,789.26,789.26,789.26,100.0
2023-05-31 14:25:00,789.14,789.14,789.14,789.14,102.0,789.14,789.14,789.14,789.14,102.0
2023-05-31 14:30:00,789.26,789.26,789.26,789.26,100.0,789.26,789.26,789.26,789.26,100.0
2023-05-31 14:35:00,789.26,789.26,789.26,789.26,0.0,789.26,789.26,789.26,789.26,0.0
2023-05-31 14:40:00,789.06,789.06,788.76,788.76,300.0,789.06,789.06,788.76,788.76,300.0
2023-05-31 14:45:00,788.76,788.76,788.76,788.76,0.0,788.76,788.76,788.76,788.76,0.0
2023-05-31 14:50:00,787.79,788.04,787.52,787.57,1208.0,787.79,788.04,787.52,787.57,1208.0
2023-05-31 14:55:00,786.43,786.72,786.43,786.72,1000.0,786.43,786.72,786.43,786.72,1000.0
2023-05-31 15:00:00,786.56,786.67,785.53,786.0,900.0,786.56,786.67,785.53,786.0,900.0
2023-05-31 15:05:00,786.0,786.0,786.0,786.0,0.0,786.0,786.0,786.0,786.0,0.0
2023-05-31 15:10:00,785.71,786.21,785.4,785.4,865.0,785.71,786.21,785.4,785.4,865.0
2023-05-31 15:15:00,785.08,785.08,785.08,785.08,100.0,785.08,785.08,785.08,785.08,100.0
2023-05-31 15:20:00,785.1,785.1,785.09,785.1,147.0,785.1,785.1,785.09,785.1,147.0
2023-05-31 15:25:00,784.36,785.74,784.03,785.4,1393.0,784.36,785.74,784.03,785.4,1393.0
2023-05-31 15:30:00,785.93,785.93,785.33,785.34,200.0,785.93,785.93,785.33,785.34,200.0
2023-05-31 15:35:00,784.96,785.02,784.18,784.18,899.0,784.96,785.02,784.18,784.18,899.0
2023-05-31 15:40:00,784.5,784.51,783.07,783.07,2012.0,784.5,784.51,783.07,783.07,2012.0
2023-05-31 15:45:00,783.59,784.21,783.04,784.05,2311.0,783.59,784.21,783.04,784.05,2311.0
2023-05-31 15:50:00,784.3,787.32,784.29,787.32,3116.0,784.3,787.32,784.29,787.32,3116.0
2023-05-31 15:55:00,787.77,788.58,786.83,787.64,11830.0,787.77,788.58,786.83,787.64,11830.0
2023-06-01 09:30:00,786.3,790.05,786.3,790.02,3154.0,786.3,790.05,786.3,790.02,3154.0
2023-06-01 09:35:00,788.09,788.09,788.09,788.09,729.0,788.09,788.09,788.09,788.09,729.0
2023-06-01 09:40:00,788.08,788.08,786.48,786.48,200.0,788.08,788.08,786.48,786.48,200.0
2023-06-01 09:45:00,787.04,787.04,787.04,787.04,100.0,787.04,787.04,787.04,787.04,100.0
2023-06-01 09:50:00,789.37,792.77,789.37,792.77,600.0,789.37,792.77,789.37,792.77,600.0
2023-06-01 09:55:00,792.0,794.64,789.46,794.64,1508.0,792.0,794.64,789.46,794.64,1508.0
2023-06-01 10:00:00,794.64,794.64,794.64,794.64,0.0,794.64,794.64,794.64,794.64,0.0
2023-06-01 10:05:00,793.48,794.18,793.36,793.85,851.0,793.48,794.18,793.36,793.85,851.0
2023-06-01 10:10:00,792.34,795.32,792.34,793.22,1100.0,792.34,795.32,792.34,793.22,1100.0
2023-06-01 10:15:00,794.57,796.52,793.0,793.0,2971.0,794.57,796.52,793.0,793.0,2971.0
2023-06-01 10:20:00,791.52,795.29,791.52,795.29,1591.0,791.52,795.29,791.52,795.29,1591.0
2023-06-01 10:25:00,795.1,796.92,795.1,795.22,500.0,795.1,796.92,795.1,795.22,500.0
2023-06-01 10:30:00,793.9,795.47,793.25,793.71,2700.0,793.9,795.47,793.25,793.71,2700.0
2023-06-01 10:35:00,793.43,793.43,793.43,793.43,200.0,793.43,793.43,793.43,793.43,200.0
2023-06-01 10:40:00,793.63,793.83,792.65,792.65,500.0,793.63,793.83,792.65,792.65,500.0
2023-06-01 10:45:00,791.62,792.82,790.43,790.43,2472.0,791.62,792.82,790.43,790.43,2472.0
2023-06-01 10:50:00,791.49,791.49,791.49,791.49,300.0,791.49,791.49,791.49,791.49,300.0
2023-06-01 10:55:00,791.49,791.49,791.49,791.49,0.0,791.49,791.49,791.49,791.49,0.0
2023-06-01 11:00:00,792.12,792.12,792.12,792.12,100.0,792.12,792.12,792.12,792.12,100.0
2023-06-01 11:05:00,790.57,790.79,790.35,790.35,1012.0,790.57,790.79,790.35,790.35,1012.0
2023-06-01 11:10:00,790.68,790.68,790.67,790.68,100.0,790.68,790.68,790.67,790.68,100.0
2023-06-01 11:15:00,792.78,792.78,792.78,792.78,100.0,792.78,792.78,792.78,792.78,100.0
2023-06-01 11:20:00,793.27,793.27,792.84,792.84,200.0,793.27,793.27,792.84,792.84,200.0
2023-06-01 11:25:00,792.84,792.84,792.84,792.84,0.0,792.84,792.84,792.84,792.84,0.0
2023-06-01 11:30:00,793.94,794.7,793.94,794.7,300.0,793.94,794.7,793.94,794.7,300.0
2023-06-01 11:35:00,793.04,793.04,792.37,792.37,1000.0,793.04,793.04,792.37,792.37,1000.0
2023-06-01 11:40:00,793.59,793.59,793.59,793.59,100.0,793.59,793.59,793.59,793.59,100.0
2023-06-01 11:45:00,793.59,793.59,793.59,793.59,0.0,793.59,793.59,793.59,793.59,0.0
2023-06-01 11:50:00,793.9,793.9,793.9,793.9,100.0,793.9,793.9,793.9,793.9,100.0
2023-06-01 11:55:00,793.33,793.33,793.33,793.33,100.0,793.33,793.33,793.33,793.33,100.0
2023-06-01 12:00:00,793.44,794.18,793.44,793.56,1681.0,793.44,794.18,793.44,793.56,1681.0
2023-06-01 12:05:00,793.56,795.37,793.56,795.35,1000.0,793.56,795.37,793.56,795.35,1000.0
2023-06-01 12:10:00,795.35,795.35,795.35,795.35,0.0,795.35,795.35,795.35,795.35,0.0
2023-06-01 12:15:00,795.45,795.71,795.45,795.53,400.0,795.45,795.71,795.45,795.53,400.0
2023-06-01 12:20:00,795.26,795.26,795.26,795.26,100.0,795.26,795.26,795.26,795.26,100.0
2023-06-01 12:25:00,795.26,795.53,795.26,795.26,439.0,795.26,795.53,795.26,795.26,439.0
2023-06-01 12:30:00,795.83,795.83,795.21,795.21,200.0,795.83,795.83,795.21,795.21,200.0
2023-06-01 12:35:00,794.19,794.19,794.19,794.19,100.0,794.19,794.19,794.19,794.19,100.0
2023-06-01 12:40:00,794.48,795.83,793.88,795.83,1384.0,794.48,795.83,793.88,795.83,1384.0
2023-06-01 12:45:00,795.3,795.3,795.3,795.3,629.0,795.3,795.3,795.3,795.3,629.0
2023-06-01 12:50:00,795.3,795.3,795.3,795.3,0.0,795.3,795.3,795.3,795.3,0.0
2023-06-01 12:55:00,794.39,795.61,794.14,794.14,500.0,794.39,795.61,794.14,794.14,500.0
2023-06-01 13:00:00,794.92,794.92,794.92,794.92,100.0,794.92,794.92,794.92,794.92,100.0
2023-06-01 13:05:00,794.96,794.96,794.86,794.87,200.0,794.96,794.96,794.86,794.87,200.0
2023-06-01 13:10:00,794.35,795.67,794.35,794.98,608.0,794.35,795.67,794.35,794.98,608.0
2023-06-01 13:15:00,795.01,795.56,794.55,795.56,800.0,795.01,795.56,794.55,795.56,800.0
2023-06-01 13:20:00,795.02,795.02,795.02,795.02,100.0,795.02,795.02,795.02,795.02,100.0
2023-06-01 13:25:00,795.11,795.62,794.71,795.19,900.0,795.11,795.62,794.71,795.19,900.0
2023-06-01 13:30:00,795.5,795.66,795.23,795.37,900.0,795.5,795.66,795.23,795.37,900.0
2023-06-01 13:35:00,795.75,795.75,795.67,795.67,500.0,795.75,795.75,795.67,795.67,500.0
2023-06-01 13:40:00,795.37,795.37,795.37,795.37,100.0,795.37,795.37,795.37,795.37,100.0
2023-06-01 13:45:00,796.48,797.15,796.48,797.15,330.0,796.48,797.15,796.48,797.15,330.0
2023-06-01 13:50:00,797.34,797.34,796.35,796.35,800.0,797.34,797.34,796.35,796.35,800.0
2023-06-01 13:55:00,796.62,796.86,796.53,796.62,800.0,796.62,796.86,796.53,796.62,800.0
2023-06-01 14:00:00,797.46,797.46,797.46,797.46,100.0,797.46,797.46,797.46,797.46,100.0
2023-06-01 14:05:00,797.2,798.15,796.73,798.15,2530.0,797.2,798.15,796.73,798.15,2530.0
2023-06-01 14:10:00,798.15,798.83,797.63,798.83,1605.0,798.15,798.83,797.63,798.83,1605.0
2023-06-01 14:15:00,799.2,799.5,798.49,799.29,1116.0,799.2,799.5,798.49,799.29,1116.0
2023-06-01 14:20:00,797.28,799.01,797.28,797.63,710.0,797.28,799.01,797.28,797.63,710.0
2023-06-01 14:25:00,797.37,797.37,797.0,797.33,300.0,797.37,797.37,797.0,797.33,300.0
2023-06-01 14:30:00,796.5,797.0,796.5,796.63,600.0,796.5,797.0,796.5,796.63,600.0
2023-06-01 14:35:00,797.26,797.86,796.76,797.68,3279.0,797.26,797.86,796.76,797.68,3279.0
2023-06-01 14:40:00,797.46,798.09,797.45,798.09,339.0,797.46,798.09,797.45,798.09,339.0
2023-06-01 14:45:00,797.65,798.16,797.65,798.09,444.0,797.65,798.16,797.65,798.09,444.0
2023-06-01 14:50:00,797.24,797.24,797.24,797.24,125.0,797.24,797.24,797.24,797.24,125.0
2023-06-01 14:55:00,797.78,797.79,797.78,797.79,200.0,797.78,797.79,797.78,797.79,200.0
2023-06-01 15:00:00,797.79,797.79,797.79,797.79,0.0,797.79,797.79,797.79,797.79,0.0
2023-06-01 15:05:00,797.6,798.5,797.6,798.5,951.0,797.6,798.5,797.6,798.5,951.0
2023-06-01 15:10:00,798.85,799.95,798.85,799.95,400.0,798.85,799.95,798.85,799.95,400.0
2023-06-01 15:15:00,799.59,799.59,799.06,799.22,600.0,799.59,799.59,799.06,799.22,600.0
2023-06-01 15:20:00,798.47,799.02,797.74,797.92,1702.0,798.47,799.02,797.74,797.92,1702.0
2023-06-01 15:25:00,797.91,798.65,797.08,797.08,1641.0,797.91,798.65,797.08,797.08,1641.0
2023-06-01 15:30:00,797.53,797.53,794.79,794.79,1100.0,797.53,797.53,794.79,794.79,1100.0
2023-06-01 15:35:00,794.3,794.62,793.65,793.65,300.0,794.3,794.62,793.65,793.65,300.0
2023-06-01 15:40:00,794.45,795.74,794.45,795.19,2602.0,794.45,795.74,794.45,795.19,2602.0
2023-06-01 15:45:00,795.81,796.31,794.88,794.94,3192.0,795.81,796.31,794.88,794.94,3192.0
2023-06-01 15:50:00,794.2,794.2,793.26,793.26,870.0,794.2,794.2,793.26,793.26,870.0
2023-06-01 15:55:00,793.52,793.64,791.74,793.14,5727.0,793.52,793.64,791.74,793.14,5727.0
2023-06-02 09:30:00,793.33,796.1,793.33,796.1,1694.0,793.33,796.1,793.33,796.1,1694.0
2023-06-02 09:35:00,796.55,796.55,796.55,796.55,100.0,796.55,796.55,796.55,796.55,100.0
2023-06-02 09:40:00,797.79,798.95,797.53,798.95,576.0,797.79,798.95,797.53,798.95,576.0
2023-06-02 09:45:00,799.83,800.09,794.66,794.66,2635.0,799.83,800.09,794.66,794.66,2635.0
2023-06-02 09:50:00,793.37,793.37,792.24,792.54,400.0,793.37,793.37,792.24,792.54,400.0
2023-06-02 09:55:00,791.55,792.1,788.65,790.6,1470.0,791.55,792.1,788.65,790.6,1470.0
2023-06-02 10:00:00,791.87,791.87,790.5,791.6,837.0,791.87,791.87,790.5,791.6,837.0
2023-06-02 10:05:00,792.01,792.66,792.01,792.66,1596.0,792.01,792.66,792.01,792.66,1596.0
2023-06-02 10:10:00,792.12,793.62,792.12,793.48,600.0,792.12,793.62,792.12,793.48,600.0
2023-06-02 10:15:00,794.53,794.53,793.25,793.85,600.0,794.53,794.53,793.25,793.85,600.0
2023-06-02 10:20:00,793.28,794.65,793.27,794.65,500.0,793.28,794.65,793.27,794.65,500.0
2023-06-02 10:25:00,792.08,793.79,791.45,793.79,800.0,792.08,793.79,791.45,793.79,800.0
2023-06-02 10:30:00,792.9,793.19,792.11,792.11,1957.0,792.9,793.19,792.11,792.11,1957.0
2023-06-02 10:35:00,792.11,793.03,792.11,793.03,689.0,792.11,793.03,792.11,793.03,689.0
2023-06-02 10:40:00,793.78,793.78,793.78,793.78,100.0,793.78,793.78,793.78,793.78,100.0
2023-06-02 10:45:00,794.6,794.6,794.57,794.58,300.0,794.6,794.6,794.57,794.58,300.0
2023-06-02 10:50:00,794.58,794.58,794.58,794.58,0.0,794.58,794.58,794.58,794.58,0.0
2023-06-02 10:55:00,794.58,794.58,794.58,794.58,0.0,794.58,794.58,794.58,794.58,0.0
2023-06-02 11:00:00,794.13,794.13,793.6,793.6,300.0,794.13,794.13,793.6,793.6,300.0
2023-06-02 11:05:00,794.01,794.01,793.41,793.44,1235.0,794.01,794.01,793.41,793.44,1235.0
2023-06-02 11:10:00,793.86,794.52,793.64,793.66,1092.0,793.86,794.52,793.64,793.66,1092.0
2023-06-02 11:15:00,794.2,794.2,794.2,794.2,105.0,794.2,794.2,794.2,794.2,105.0
2023-06-02 11:20:00,792.55,792.55,792.55,792.55,100.0,792.55,792.55,792.55,792.55,100.0
2023-06-02 11:25:00,792.92,792.92,792.4,792.4,300.0,792.92,792.92,792.4,792.4,300.0
2023-06-02 11:30:00,790.9,790.9,790.9,790.9,100.0,790.9,790.9,790.9,790.9,100.0
2023-06-02 11:35:00,790.74,790.74,790.1,790.1,300.0,790.74,790.74,790.1,790.1,300.0
2023-06-02 11:40:00,789.08,789.08,789.07,789.08,100.0,789.08,789.08,789.07,789.08,100.0
2023-06-02 11:45:00,787.78,787.78,787.36,787.36,200.0,787.78,787.78,787.36,787.36,200.0
2023-06-02 11:50:00,786.44,787.48,786.24,786.24,1155.0,786.44,787.48,786.24,786.24,1155.0
2023-06-02 11:55:00,787.48,787.48,785.02,785.02,1267.0,787.48,787.48,785.02,785.02,1267.0
2023-06-02 12:00:00,784.79,784.79,783.57,783.58,300.0,784.79,784.79,783.57,783.58,300.0
2023-06-02 12:05:00,783.13,784.41,783.06,784.04,700.0,783.13,784.41,783.06,784.04,700.0
2023-06-02 12:10:00,784.04,784.04,784.04,784.04,0.0,784.04,784.04,784.04,784.04,0.0
2023-06-02 12:15:00,784.7,785.78,784.31,785.35,700.0,784.7,785.78,784.31,785.35,700.0
2023-06-02 12:20:00,786.59,786.82,785.36,785.36,700.0,786.59,786.82,785.36,785.36,700.0
2023-06-02 12:25:00,785.62,785.62,785.62,785.62,100.0,785.62,785.62,785.62,785.62,100.0
2023-06-02 12:30:00,785.92,785.92,785.27,785.27,200.0,785.92,785.92,785.27,785.27,200.0
2023-06-02 12:35:00,785.94,786.1,785.94,786.1,200.0,785.94,786.1,785.94,786.1,200.0
2023-06-02 12:40:00,786.82,786.82,786.82,786.82,186.0,786.82,786.82,786.82,786.82,186.0
2023-06-02 12:45:00,787.01,790.29,787.01,788.66,2200.0,787.01,790.29,787.01,788.66,2200.0
2023-06-02 12:50:00,788.58,789.98,788.57,789.98,1011.0,788.58,789.98,788.57,789.98,1011.0
2023-06-02 12:55:00,789.51,791.03,789.51,791.03,925.0,789.51,791.03,789.51,791.03,925.0
2023-06-02 13:00:00,791.08,791.08,789.38,790.0,1004.0,791.08,791.08,789.38,790.0,1004.0
2023-06-02 13:05:00,790.0,790.0,790.0,790.0,0.0,790.0,790.0,790.0,790.0,0.0
2023-06-02 13:10:00,789.6,789.6,789.6,789.6,700.0,789.6,789.6,789.6,789.6,700.0
2023-06-02 13:15:00,790.07,790.13,790.07,790.13,388.0,790.07,790.13,790.07,790.13,388.0
2023-06-02 13:20:00,790.4,790.4,790.4,790.4,100.0,790.4,790.4,790.4,790.4,100.0
2023-06-02 13:25:00,791.18,791.48,790.79,791.48,600.0,791.18,791.48,790.79,791.48,600.0
2023-06-02 13:30:00,791.11,791.11,790.82,790.82,200.0,791.11,791.11,790.82,790.82,200.0
2023-06-02 13:35:00,790.82,790.82,790.82,790.82,0.0,790.82,790.82,790.82,790.82,0.0
2023-06-02 13:40:00,790.39,790.95,790.39,790.95,400.0,790.39,790.95,790.39,790.95,400.0
2023-06-02 13:45:00,789.63,789.98,789.63,789.63,700.0,789.63,789.98,789.63,789.63,700.0
2023-06-02 13:50:00,789.64,789.65,788.05,788.49,900.0,789.64,789.65,788.05,788.49,900.0
2023-06-02 13:55:00,788.49,788.49,788.49,788.49,0.0,788.49,788.49,788.49,788.49,0.0
2023-06-02 14:00:00,787.25,787.36,784.14,784.14,2913.0,787.25,787.36,784.14,784.14,2913.0
2023-06-02 14:05:00,784.14,784.14,783.91,783.93,400.0,784.14,784.14,783.91,783.93,400.0
2023-06-02 14:10:00,783.86,786.14,783.86,786.14,1030.0,783.86,786.14,783.86,786.14,1030.0
2023-06-02 14:15:00,786.15,787.23,786.15,787.23,730.0,786.15,787.23,786.15,787.23,730.0
2023-06-02 14:20:00,788.1,788.1,788.09,788.1,100.0,788.1,788.1,788.09,788.1,100.0
2023-06-02 14:25:00,787.53,787.54,787.52,787.54,200.0,787.53,787.54,787.52,787.54,200.0
2023-06-02 14:30:00,787.54,787.54,787.54,787.54,0.0,787.54,787.54,787.54,787.54,0.0
2023-06-02 14:35:00,787.51,787.8,787.51,787.8,646.0,787.51,787.8,787.51,787.8,646.0
2023-06-02 14:40:00,787.8,787.8,787.8,787.8,0.0,787.8,787.8,787.8,787.8,0.0
2023-06-02 14:45:00,788.14,788.14,788.14,788.14,100.0,788.14,788.14,788.14,788.14,100.0
2023-06-02 14:50:00,788.14,788.14,788.14,788.14,0.0,788.14,788.14,788.14,788.14,0.0
2023-06-02 14:55:00,787.87,787.87,787.37,787.86,1000.0,787.87,787.87,787.37,787.86,1000.0
2023-06-02 15:00:00,788.13,790.29,788.13,790.29,1300.0,788.13,790.29,788.13,790.29,1300.0
2023-06-02 15:05:00,790.69,791.8,790.3,791.8,600.0,790.69,791.8,790.3,791.8,600.0
2023-06-02 15:10:00,791.53,791.53,791.53,791.53,100.0,791.53,791.53,791.53,791.53,100.0
2023-06-02 15:15:00,791.82,791.82,791.05,791.05,1100.0,791.82,791.82,791.05,791.05,1100.0
2023-06-02 15:20:00,791.28,791.28,790.32,790.32,1534.0,791.28,791.28,790.32,790.32,1534.0
2023-06-02 15:25:00,790.04,790.04,789.32,789.33,750.0,790.04,790.04,789.32,789.33,750.0
2023-06-02 15:30:00,790.02,790.9,790.02,790.9,520.0,790.02,790.9,790.02,790.9,520.0
2023-06-02 15:35:00,790.33,790.86,789.89,790.86,300.0,790.33,790.86,789.89,790.86,300.0
2023-06-02 15:40:00,790.86,792.32,790.86,791.28,900.0,790.86,792.32,790.86,791.28,900.0
2023-06-02 15:45:00,791.74,792.6,791.38,792.59,1208.0,791.74,792.6,791.38,792.59,1208.0
2023-06-02 15:50:00,792.36,792.36,791.16,792.23,1671.0,792.36,792.36,791.16,792.23,1671.0
2023-06-02 15:55:00,791.82,792.9,790.82,790.82,9245.0,791.82,792.9,790.82,790.82,9245.0
2023-06-05 09:30:00,787.21,788.16,781.09,781.09,2346.0,787.21,788.16,781.09,781.09,2346.0
2023-06-05 09:35:00,781.09,781.09,781.09,781.09,0.0,781.09,781.09,781.09,781.09,0.0
2023-06-05 09:40:00,782.74,782.74,782.74,782.74,100.0,782.74,782.74,782.74,782.74,100.0
2023-06-05 09:45:00,782.74,782.74,782.74,782.74,0.0,782.74,782.74,782.74,782.74,0.0
2023-06-05 09:50:00,782.74,782.74,782.74,782.74,0.0,782.74,782.74,782.74,782.74,0.0
2023-06-05 09:55:00,782.74,782.74,782.74,782.74,0.0,782.74,782.74,782.74,782.74,0.0
2023-06-05 10:00:00,786.41,788.14,785.31,785.31,2308.0,786.41,788.14,785.31,785.31,2308.0
2023-06-05 10:05:00,788.04,788.42,787.37,787.37,550.0,788.04,788.42,787.37,787.37,550.0
2023-06-05 10:10:00,787.37,787.37,787.37,787.37,0.0,787.37,787.37,787.37,787.37,0.0
2023-06-05 10:15:00,786.33,786.33,786.33,786.33,100.0,786.33,786.33,786.33,786.33,100.0
2023-06-05 10:20:00,786.73,786.73,786.72,786.73,100.0,786.73,786.73,786.72,786.73,100.0
2023-06-05 10:25:00,788.8,788.8,787.4,787.4,400.0,788.8,788.8,787.4,787.4,400.0
2023-06-05 10:30:00,787.72,787.72,786.52,786.52,200.0,787.72,787.72,786.52,786.52,200.0
2023-06-05 10:35:00,786.52,786.52,786.52,786.52,0.0,786.52,786.52,786.52,786.52,0.0
2023-06-05 10:40:00,785.25,785.25,785.25,785.25,100.0,785.25,785.25,785.25,785.25,100.0
2023-06-05 10:45:00,785.25,785.25,785.25,785.25,0.0,785.25,785.25,785.25,785.25,0.0
2023-06-05 10:50:00,787.14,787.14,787.14,787.14,100.0,787.14,787.14,787.14,787.14,100.0
2023-06-05 10:55:00,788.91,788.91,788.91,788.91,100.0,788.91,788.91,788.91,788.91,100.0
2023-06-05 11:00:00,788.35,788.35,787.37,787.37,300.0,788.35,788.35,787.37,787.37,300.0
2023-06-05 11:05:00,787.37,787.37,787.37,787.37,0.0,787.37,787.37,787.37,787.37,0.0
2023-06-05 11:10:00,787.37,787.37,787.37,787.37,0.0,787.37,787.37,787.37,787.37,0.0
2023-06-05 11:15:00,788.05,789.44,788.05,789.44,500.0,788.05,789.44,788.05,789.44,500.0
2023-06-05 11:20:00,789.66,789.66,789.66,789.66,100.0,789.66,789.66,789.66,789.66,100.0
2023-06-05 11:25:00,788.34,788.34,788.34,788.34,100.0,788.34,788.34,788.34,788.34,100.0
2023-06-05 11:30:00,789.89,789.89,788.94,788.94,200.0,789.89,789.89,788.94,788.94,200.0
2023-06-05 11:35:00,788.09,789.06,788.09,789.06,300.0,788.09,789.06,788.09,789.06,300.0
2023-06-05 11:40:00,790.1,790.1,790.1,790.1,141.0,790.1,790.1,790.1,790.1,141.0
2023-06-05 11:45:00,789.06,789.06,788.7,789.0,300.0,789.06,789.06,788.7,789.0,300.0
2023-06-05 11:50:00,790.1,790.1,790.1,790.1,207.0,790.1,790.1,790.1,790.1,207.0
2023-06-05 11:55:00,790.14,790.72,789.78,789.78,300.0,790.14,790.72,789.78,789.78,300.0
2023-06-05 12:00:00,790.73,790.73,789.78,789.78,200.0,790.73,790.73,789.78,789.78,200.0
2023-06-05 12:05:00,790.86,791.01,790.24,791.01,300.0,790.86,791.01,790.24,791.01,300.0
2023-06-05 12:10:00,790.9,790.9,790.9,790.9,135.0,790.9,790.9,790.9,790.9,135.0
2023-06-05 12:15:00,790.9,790.9,790.9,790.9,0.0,790.9,790.9,790.9,790.9,0.0
2023-06-05 12:20:00,792.1,796.19,792.1,792.78,2357.0,792.1,796.19,792.1,792.78,2357.0
2023-06-05 12:25:00,792.43,792.93,792.07,792.92,2835.0,792.43,792.93,792.07,792.92,2835.0
2023-06-05 12:30:00,792.93,792.93,790.5,790.5,302.0,792.93,792.93,790.5,790.5,302.0
2023-06-05 12:35:00,790.5,790.5,790.5,790.5,0.0,790.5,790.5,790.5,790.5,0.0
2023-06-05 12:40:00,790.74,790.74,790.74,790.74,100.0,790.74,790.74,790.74,790.74,100.0
2023-06-05 12:45:00,792.1,793.16,792.1,793.11,300.0,792.1,793.16,792.1,793.11,300.0
2023-06-05 12:50:00,793.11,793.11,793.11,793.11,0.0,793.11,793.11,793.11,793.11,0.0
2023-06-05 12:55:00,793.11,793.11,793.11,793.11,0.0,793.11,793.11,793.11,793.11,0.0
2023-06-05 13:00:00,794.25,794.26,794.0,794.0,500.0,794.25,794.26,794.0,794.0,500.0
2023-06-05 13:05:00,794.93,794.93,794.93,794.93,100.0,794.93,794.93,794.93,794.93,100.0
2023-06-05 13:10:00,794.93,794.93,794.93,794.93,0.0,794.93,794.93,794.93,794.93,0.0
2023-06-05 13:15:00,796.19,796.67,795.73,796.61,600.0,796.19,796.67,795.73,796.61,600.0
2023-06-05 13:20:00,796.62,796.67,796.61,796.67,200.0,796.62,796.67,796.61,796.67,200.0
2023-06-05 13:25:00,796.17,796.21,796.16,796.16,500.0,796.17,796.21,796.16,796.16,500.0
2023-06-05 13:30:00,795.04,795.04,795.04,795.04,100.0,795.04,795.04,795.04,795.04,100.0
2023-06-05 13:35:00,795.23,795.73,795.23,795.67,1259.0,795.23,795.73,795.23,795.67,1259.0
2023-06-05 13:40:00,795.67,795.67,794.19,794.2,500.0,795.67,795.67,794.19,794.2,500.0
2023-06-05 13:45:00,794.2,794.2,794.2,794.2,0.0,794.2,794.2,794.2,794.2,0.0
2023-06-05 13:50:00,794.2,794.2,794.2,794.2,0.0,794.2,794.2,794.2,794.2,0.0
2023-06-05 13:55:00,793.66,794.2,793.66,794.2,488.0,793.66,794.2,793.66,794.2,488.0
2023-06-05 14:00:00,792.48,792.48,792.48,792.48,100.0,792.48,792.48,792.48,792.48,100.0
2023-06-05 14:05:00,791.67,791.67,791.24,791.24,300.0,791.67,791.67,791.24,791.24,300.0
2023-06-05 14:10:00,791.24,791.24,791.24,791.24,0.0,791.24,791.24,791.24,791.24,0.0
2023-06-05 14:15:00,789.21,789.21,789.21,789.21,100.0,789.21,789.21,789.21,789.21,100.0
2023-06-05 14:20:00,790.23,790.7,790.0,790.0,1052.0,790.23,790.7,790.0,790.0,1052.0
2023-06-05 14:25:00,789.3,789.3,789.3,789.3,100.0,789.3,789.3,789.3,789.3,100.0
2023-06-05 14:30:00,789.63,789.63,787.46,787.46,1130.0,789.63,789.63,787.46,787.46,1130.0
2023-06-05 14:35:00,788.08,788.08,787.26,787.26,200.0,788.08,788.08,787.26,787.26,200.0
2023-06-05 14:40:00,788.36,788.56,788.36,788.56,700.0,788.36,788.56,788.36,788.56,700.0
2023-06-05 14:45:00,788.56,788.56,788.56,788.56,0.0,788.56,788.56,788.56,788.56,0.0
2023-06-05 14:50:00,790.39,790.39,790.39,790.39,100.0,790.39,790.39,790.39,790.39,100.0
2023-06-05 14:55:00,790.39,790.39,790.39,790.39,0.0,790.39,790.39,790.39,790.39,0.0
2023-06-05 15:00:00,791.22,791.24,791.22,791.24,200.0,791.22,791.24,791.22,791.24,200.0
2023-06-05 15:05:00,791.24,791.24,791.24,791.24,0.0,791.24,791.24,791.24,791.24,0.0
2023-06-05 15:10:00,791.66,792.19,791.66,792.19,500.0,791.66,792.19,791.66,792.19,500.0
2023-06-05 15:15:00,792.74,792.74,792.74,792.74,150.0,792.74,792.74,792.74,792.74,150.0
2023-06-05 15:20:00,792.59,792.59,792.58,792.59,100.0,792.59,792.59,792.58,792.59,100.0
2023-06-05 15:25:00,792.04,793.14,791.85,793.14,900.0,792.04,793.14,791.85,793.14,900.0
2023-06-05 15:30:00,792.97,793.09,792.97,793.09,450.0,792.97,793.09,792.97,793.09,450.0
2023-06-05 15:35:00,792.71,792.71,791.9,792.18,502.0,792.71,792.71,791.9,792.18,502.0
2023-06-05 15:40:00,794.08,794.09,793.64,793.64,332.0,794.08,794.09,793.64,793.64,332.0
2023-06-05 15:45:00,793.83,794.84,793.82,794.55,600.0,793.83,794.84,793.82,794.55,600.0
2023-06-05 15:50:00,794.93,794.93,793.1,793.1,1534.0,794.93,794.93,793.1,793.1,1534.0
2023-06-05 15:55:00,792.59,792.6,791.49,791.63,2783.0,792.59,792.6,791.49,791.63,2783.0
2023-06-06 09:30:00,789.21,789.21,789.21,789.21,996.0,789.21,789.21,789.21,789.21,996.0
2023-06-06 09:35:00,789.21,789.21,789.21,789.21,0.0,789.21,789.21,789.21,789.21,0.0
2023-06-06 09:40:00,789.07,791.64,789.07,790.57,400.0,789.07,791.64,789.07,790.57,400.0
2023-06-06 09:45:00,790.39,790.39,790.39,790.39,100.0,790.39,790.39,790.39,790.39,100.0
2023-06-06 09:50:00,792.49,792.49,792.49,792.49,100.0,792.49,792.49,792.49,792.49,100.0
2023-06-06 09:55:00,792.49,792.49,792.49,792.49,0.0,792.49,792.49,792.49,792.49,0.0
2023-06-06 10:00:00,792.6,792.6,791.94,792.19,500.0,792.6,792.6,791.94,792.19,500.0
2023-06-06 10:05:00,792.19,792.19,792.19,792.19,0.0,792.19,792.19,792.19,792.19,0.0
2023-06-06 10:10:00,794.44,794.44,794.44,794.44,100.0,794.44,794.44,794.44,794.44,100.0
2023-06-06 10:15:00,794.44,794.44,794.44,794.44,0.0,794.44,794.44,794.44,794.44,0.0
2023-06-06 10:20:00,794.89,795.35,794.37,795.35,450.0,794.89,795.35,794.37,795.35,450.0
2023-06-06 10:25:00,795.35,795.35,795.35,795.35,0.0,795.35,795.35,795.35,795.35,0.0
2023-06-06 10:30:00,795.35,795.35,795.35,795.35,0.0,795.35,795.35,795.35,795.35,0.0
2023-06-06 10:35:00,795.35,795.35,795.35,795.35,0.0,795.35,795.35,795.35,795.35,0.0
2023-06-06 10:40:00,793.95,793.95,793.95,793.95,100.0,793.95,793.95,793.95,793.95,100.0
2023-06-06 10:45:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-06 10:50:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-06 10:55:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-06 11:00:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-06 11:05:00,793.72,793.72,793.72,793.72,100.0,793.72,793.72,793.72,793.72,100.0
2023-06-06 11:10:00,793.37,793.37,793.29,793.3,277.0,793.37,793.37,793.29,793.3,277.0
2023-06-06 11:15:00,793.07,793.07,793.07,793.07,100.0,793.07,793.07,793.07,793.07,100.0
2023-06-06 11:20:00,793.07,793.07,793.07,793.07,0.0,793.07,793.07,793.07,793.07,0.0
2023-06-06 11:25:00,793.07,793.07,793.07,793.07,0.0,793.07,793.07,793.07,793.07,0.0
2023-06-06 11:30:00,791.73,791.73,791.59,791.59,200.0,791.73,791.73,791.59,791.59,200.0
2023-06-06 11:35:00,790.97,790.97,790.97,790.97,100.0,790.97,790.97,790.97,790.97,100.0
2023-06-06 11:40:00,791.26,791.26,790.88,790.88,200.0,791.26,791.26,790.88,790.88,200.0
2023-06-06 11:45:00,790.76,790.76,790.76,790.76,100.0,790.76,790.76,790.76,790.76,100.0
2023-06-06 11:50:00,790.83,791.1,790.05,791.1,493.0,790.83,791.1,790.05,791.1,493.0
2023-06-06 11:55:00,791.1,791.1,791.1,791.1,0.0,791.1,791.1,791.1,791.1,0.0
2023-06-06 12:00:00,790.72,790.72,790.71,790.72,100.0,790.72,790.72,790.71,790.72,100.0
2023-06-06 12:05:00,790.72,790.72,790.72,790.72,0.0,790.72,790.72,790.72,790.72,0.0
2023-06-06 12:10:00,790.72,790.72,790.72,790.72,0.0,790.72,790.72,790.72,790.72,0.0
2023-06-06 12:15:00,789.21,789.66,789.21,789.36,300.0,789.21,789.66,789.21,789.36,300.0
2023-06-06 12:20:00,789.15,789.15,789.15,789.15,100.0,789.15,789.15,789.15,789.15,100.0
2023-06-06 12:25:00,790.11,790.11,788.85,789.58,600.0,790.11,790.11,788.85,789.58,600.0
2023-06-06 12:30:00,790.22,790.35,790.17,790.35,400.0,790.22,790.35,790.17,790.35,400.0
2023-06-06 12:35:00,789.93,789.93,789.93,789.93,100.0,789.93,789.93,789.93,789.93,100.0
2023-06-06 12:40:00,788.94,788.94,788.94,788.94,100.0,788.94,788.94,788.94,788.94,100.0
2023-06-06 12:45:00,789.7,789.88,789.69,789.88,1400.0,789.7,789.88,789.69,789.88,1400.0
2023-06-06 12:50:00,789.98,789.98,789.97,789.98,100.0,789.98,789.98,789.97,789.98,100.0
2023-06-06 12:55:00,789.98,789.98,789.98,789.98,0.0,789.98,789.98,789.98,789.98,0.0
2023-06-06 13:00:00,789.9,789.9,789.08,789.87,875.0,789.9,789.9,789.08,789.87,875.0
2023-06-06 13:05:00,787.75,787.75,787.45,787.45,200.0,787.75,787.75,787.45,787.45,200.0
2023-06-06 13:10:00,786.03,787.14,786.03,787.14,200.0,786.03,787.14,786.03,787.14,200.0
2023-06-06 13:15:00,788.24,789.52,787.5,789.52,702.0,788.24,789.52,787.5,789.52,702.0
2023-06-06 13:20:00,789.52,789.52,789.52,789.52,0.0,789.52,789.52,789.52,789.52,0.0
2023-06-06 13:25:00,788.48,788.56,788.48,788.56,200.0,788.48,788.56,788.48,788.56,200.0
2023-06-06 13:30:00,788.18,788.18,788.18,788.18,100.0,788.18,788.18,788.18,788.18,100.0
2023-06-06 13:35:00,788.18,788.18,788.18,788.18,0.0,788.18,788.18,788.18,788.18,0.0
2023-06-06 13:40:00,789.19,789.19,789.19,789.19,100.0,789.19,789.19,789.19,789.19,100.0
2023-06-06 13:45:00,789.19,789.19,789.19,789.19,0.0,789.19,789.19,789.19,789.19,0.0
2023-06-06 13:50:00,789.02,790.25,788.86,789.49,2356.0,789.02,790.25,788.86,789.49,2356.0
2023-06-06 13:55:00,790.25,790.25,789.53,789.53,500.0,790.25,790.25,789.53,789.53,500.0
2023-06-06 14:00:00,789.57,789.57,787.73,788.31,750.0,789.57,789.57,787.73,788.31,750.0
2023-06-06 14:05:00,788.31,788.31,788.31,788.31,0.0,788.31,788.31,788.31,788.31,0.0
2023-06-06 14:10:00,788.31,788.31,788.31,788.31,0.0,788.31,788.31,788.31,788.31,0.0
2023-06-06 14:15:00,788.68,788.69,788.1,788.45,900.0,788.68,788.69,788.1,788.45,900.0
2023-06-06 14:20:00,787.94,789.17,787.94,789.17,400.0,787.94,789.17,787.94,789.17,400.0
2023-06-06 14:25:00,788.7,790.51,788.7,790.35,2726.0,788.7,790.51,788.7,790.35,2726.0
2023-06-06 14:30:00,790.35,790.36,789.83,789.89,1020.0,790.35,790.36,789.83,789.89,1020.0
2023-06-06 14:35:00,789.89,789.89,789.89,789.89,0.0,789.89,789.89,789.89,789.89,0.0
2023-06-06 14:40:00,790.26,790.26,789.9,789.9,300.0,790.26,790.26,789.9,789.9,300.0
2023-06-06 14:45:00,789.44,789.44,789.44,789.44,100.0,789.44,789.44,789.44,789.44,100.0
2023-06-06 14:50:00,789.44,789.44,789.44,789.44,0.0,789.44,789.44,789.44,789.44,0.0
2023-06-06 14:55:00,789.93,789.93,789.93,789.93,100.0,789.93,789.93,789.93,789.93,100.0
2023-06-06 15:00:00,790.23,790.33,790.09,790.09,400.0,790.23,790.33,790.09,790.09,400.0
2023-06-06 15:05:00,790.35,790.61,790.35,790.61,549.0,790.35,790.61,790.35,790.61,549.0
2023-06-06 15:10:00,790.42,790.42,789.98,789.98,300.0,790.42,790.42,789.98,789.98,300.0
2023-06-06 15:15:00,790.13,791.02,790.13,790.85,2000.0,790.13,791.02,790.13,790.85,2000.0
2023-06-06 15:20:00,790.51,790.51,790.51,790.51,100.0,790.51,790.51,790.51,790.51,100.0
2023-06-06 15:25:00,791.74,792.06,791.74,791.88,400.0,791.74,792.06,791.74,791.88,400.0
2023-06-06 15:30:00,792.18,793.1,792.18,793.1,400.0,792.18,793.1,792.18,793.1,400.0
2023-06-06 15:35:00,793.1,794.25,793.07,793.74,1956.0,793.1,794.25,793.07,793.74,1956.0
2023-06-06 15:40:00,793.89,794.15,793.52,794.15,3700.0,793.89,794.15,793.52,794.15,3700.0
2023-06-06 15:45:00,794.01,794.02,792.72,792.93,1700.0,794.01,794.02,792.72,792.93,1700.0
2023-06-06 15:50:00,792.32,792.44,791.08,791.35,4101.0,792.32,792.44,791.08,791.35,4101.0
2023-06-06 15:55:00,791.72,791.88,789.95,790.0,12055.0,791.72,791.88,789.95,790.0,12055.0
2023-06-07 09:30:00,789.54,794.61,789.54,794.41,3755.0,789.54,794.61,789.54,794.41,3755.0
2023-06-07 09:35:00,794.36,797.04,794.36,797.04,435.0,794.36,797.04,794.36,797.04,435.0
2023-06-07 09:40:00,794.44,797.18,794.43,795.31,1700.0,794.44,797.18,794.43,795.31,1700.0
2023-06-07 09:45:00,795.66,795.66,787.78,789.12,6469.0,795.66,795.66,787.78,789.12,6469.0
2023-06-07 09:50:00,788.38,790.85,788.38,789.0,5177.0,788.38,790.85,788.38,789.0,5177.0
2023-06-07 09:55:00,787.92,789.74,787.91,788.79,1000.0,787.92,789.74,787.91,788.79,1000.0
2023-06-07 10:00:00,787.52,787.64,782.54,782.67,500.0,787.52,787.64,782.54,782.67,500.0
2023-06-07 10:05:00,783.67,783.67,778.38,778.38,815.0,783.67,783.67,778.38,778.38,815.0
2023-06-07 10:10:00,778.47,778.47,768.82,769.69,7415.0,778.47,778.47,768.82,769.69,7415.0
2023-06-07 10:15:00,770.3,770.51,769.17,769.18,1639.0,770.3,770.51,769.17,769.18,1639.0
2023-06-07 10:20:00,768.11,768.18,765.72,766.25,1620.0,768.11,768.18,765.72,766.25,1620.0
2023-06-07 10:25:00,764.41,764.81,762.22,763.68,1481.0,764.41,764.81,762.22,763.68,1481.0
2023-06-07 10:30:00,764.87,766.63,764.59,764.59,1135.0,764.87,766.63,764.59,764.59,1135.0
2023-06-07 10:35:00,764.0,764.24,762.11,762.12,800.0,764.0,764.24,762.11,762.12,800.0
2023-06-07 10:40:00,762.0,763.33,760.93,762.57,2769.0,762.0,763.33,760.93,762.57,2769.0
2023-06-07 10:45:00,762.56,763.43,762.55,763.23,1204.0,762.56,763.43,762.55,763.23,1204.0
2023-06-07 10:50:00,763.59,763.59,761.08,761.09,900.0,763.59,763.59,761.08,761.09,900.0
2023-06-07 10:55:00,761.35,763.77,761.34,763.76,7564.0,761.35,763.77,761.34,763.76,7564.0
2023-06-07 11:00:00,764.27,764.83,763.82,764.82,1309.0,764.27,764.83,763.82,764.82,1309.0
2023-06-07 11:05:00,764.96,765.39,764.26,764.63,1117.0,764.96,765.39,764.26,764.63,1117.0
2023-06-07 11:10:00,765.0,766.11,764.11,765.0,1985.0,765.0,766.11,764.11,765.0,1985.0
2023-06-07 11:15:00,763.8,764.15,762.8,762.8,3008.0,763.8,764.15,762.8,762.8,3008.0
2023-06-07 11:20:00,762.32,764.15,762.31,764.06,1548.0,762.32,764.15,762.31,764.06,1548.0
2023-06-07 11:25:00,764.5,764.87,764.37,764.37,400.0,764.5,764.87,764.37,764.37,400.0
2023-06-07 11:30:00,765.0,765.0,764.03,764.62,749.0,765.0,765.0,764.03,764.62,749.0
2023-06-07 11:35:00,764.21,764.21,763.76,763.76,400.0,764.21,764.21,763.76,763.76,400.0
2023-06-07 11:40:00,763.73,763.73,763.73,763.73,100.0,763.73,763.73,763.73,763.73,100.0
2023-06-07 11:45:00,764.12,764.12,763.64,763.64,200.0,764.12,764.12,763.64,763.64,200.0
2023-06-07 11:50:00,763.82,763.82,763.38,763.38,989.0,763.82,763.82,763.38,763.38,989.0
2023-06-07 11:55:00,762.0,762.0,761.44,761.44,1450.0,762.0,762.0,761.44,761.44,1450.0
2023-06-07 12:00:00,761.32,761.55,759.16,759.35,3213.0,761.32,761.55,759.16,759.35,3213.0
2023-06-07 12:05:00,758.89,758.9,758.89,758.89,400.0,758.89,758.9,758.89,758.89,400.0
2023-06-07 12:10:00,759.35,760.84,759.01,759.67,4554.0,759.35,760.84,759.01,759.67,4554.0
2023-06-07 12:15:00,759.36,759.36,759.01,759.1,798.0,759.36,759.36,759.01,759.1,798.0
2023-06-07 12:20:00,758.98,758.98,756.07,756.4,2526.0,758.98,758.98,756.07,756.4,2526.0
2023-06-07 12:25:00,754.98,754.98,752.45,752.45,1130.0,754.98,754.98,752.45,752.45,1130.0
2023-06-07 12:30:00,752.63,753.33,751.96,751.96,1200.0,752.63,753.33,751.96,751.96,1200.0
2023-06-07 12:35:00,752.86,755.65,751.96,755.38,4665.0,752.86,755.65,751.96,755.38,4665.0
2023-06-07 12:40:00,757.17,757.38,756.27,757.38,1201.0,757.17,757.38,756.27,757.38,1201.0
2023-06-07 12:45:00,757.06,758.78,757.06,758.78,400.0,757.06,758.78,757.06,758.78,400.0
2023-06-07 12:50:00,756.94,759.78,756.94,757.87,600.0,756.94,759.78,756.94,757.87,600.0
2023-06-07 12:55:00,758.81,758.81,752.28,753.08,3302.0,758.81,758.81,752.28,753.08,3302.0
2023-06-07 13:00:00,753.0,754.04,751.9,754.04,400.0,753.0,754.04,751.9,754.04,400.0
2023-06-07 13:05:00,754.06,754.34,751.88,752.94,1899.0,754.06,754.34,751.88,752.94,1899.0
2023-06-07 13:10:00,752.94,752.94,750.44,751.08,1202.0,752.94,752.94,750.44,751.08,1202.0
2023-06-07 13:15:00,751.33,751.33,750.0,750.21,1300.0,751.33,751.33,750.0,750.21,1300.0
2023-06-07 13:20:00,748.55,749.82,746.34,748.91,1095.0,748.55,749.82,746.34,748.91,1095.0
2023-06-07 13:25:00,746.71,748.18,745.45,747.45,2064.0,746.71,748.18,745.45,747.45,2064.0
2023-06-07 13:30:00,746.51,747.76,746.51,747.76,746.0,746.51,747.76,746.51,747.76,746.0
2023-06-07 13:35:00,748.62,749.5,747.48,749.21,1788.0,748.62,749.5,747.48,749.21,1788.0
2023-06-07 13:40:00,750.21,750.64,750.2,750.64,600.0,750.21,750.64,750.2,750.64,600.0
2023-06-07 13:45:00,750.96,751.71,750.96,751.71,500.0,750.96,751.71,750.96,751.71,500.0
2023-06-07 13:50:00,753.0,755.04,752.91,753.81,1600.0,753.0,755.04,752.91,753.81,1600.0
2023-06-07 13:55:00,756.5,756.5,756.17,756.31,400.0,756.5,756.5,756.17,756.31,400.0
2023-06-07 14:00:00,758.25,758.25,757.56,757.56,300.0,758.25,758.25,757.56,757.56,300.0
2023-06-07 14:05:00,758.25,760.12,758.25,759.44,1200.0,758.25,760.12,758.25,759.44,1200.0
2023-06-07 14:10:00,759.44,759.44,759.44,759.44,0.0,759.44,759.44,759.44,759.44,0.0
2023-06-07 14:15:00,759.91,759.91,759.91,759.91,100.0,759.91,759.91,759.91,759.91,100.0
2023-06-07 14:20:00,760.62,760.76,760.02,760.11,1160.0,760.62,760.76,760.02,760.11,1160.0
2023-06-07 14:25:00,759.09,760.57,758.94,760.57,1500.0,759.09,760.57,758.94,760.57,1500.0
2023-06-07 14:30:00,759.65,759.65,759.65,759.65,100.0,759.65,759.65,759.65,759.65,100.0
2023-06-07 14:35:00,759.23,760.76,759.23,759.73,517.0,759.23,760.76,759.23,759.73,517.0
2023-06-07 14:40:00,759.71,759.71,759.71,759.71,105.0,759.71,759.71,759.71,759.71,105.0
2023-06-07 14:45:00,759.4,759.4,759.4,759.4,100.0,759.4,759.4,759.4,759.4,100.0
2023-06-07 14:50:00,759.4,759.4,758.67,758.68,519.0,759.4,759.4,758.67,758.68,519.0
2023-06-07 14:55:00,758.76,759.24,758.76,758.83,547.0,758.76,759.24,758.76,758.83,547.0
2023-06-07 15:00:00,758.83,758.83,758.83,758.83,0.0,758.83,758.83,758.83,758.83,0.0
2023-06-07 15:05:00,758.12,758.12,758.12,758.12,146.0,758.12,758.12,758.12,758.12,146.0
2023-06-07 15:10:00,757.76,759.79,757.7,759.67,1368.0,757.76,759.79,757.7,759.67,1368.0
2023-06-07 15:15:00,759.78,760.09,759.78,760.09,530.0,759.78,760.09,759.78,760.09,530.0
2023-06-07 15:20:00,760.02,760.14,758.92,758.93,900.0,760.02,760.14,758.92,758.93,900.0
2023-06-07 15:25:00,758.32,758.49,758.32,758.49,200.0,758.32,758.49,758.32,758.49,200.0
2023-06-07 15:30:00,758.03,758.78,757.33,758.48,1881.0,758.03,758.78,757.33,758.48,1881.0
2023-06-07 15:35:00,758.12,758.14,757.43,757.57,1300.0,758.12,758.14,757.43,757.57,1300.0
2023-06-07 15:40:00,757.26,758.19,756.73,758.19,806.0,757.26,758.19,756.73,758.19,806.0
2023-06-07 15:45:00,758.3,758.56,758.3,758.56,200.0,758.3,758.56,758.3,758.56,200.0
2023-06-07 15:50:00,758.57,759.03,758.4,758.4,1590.0,758.57,759.03,758.4,758.4,1590.0
2023-06-07 15:55:00,756.98,757.45,756.45,757.21,5999.0,756.98,757.45,756.45,757.21,5999.0
2023-06-08 09:30:00,756.11,758.76,756.11,758.76,2474.0,756.11,758.76,756.11,758.76,2474.0
2023-06-08 09:35:00,762.01,762.01,756.4,757.09,400.0,762.01,762.01,756.4,757.09,400.0
2023-06-08 09:40:00,760.15,760.15,760.15,760.15,286.0,760.15,760.15,760.15,760.15,286.0
2023-06-08 09:45:00,758.66,759.56,758.14,759.56,400.0,758.66,759.56,758.14,759.56,400.0
2023-06-08 09:50:00,759.46,760.81,757.0,757.0,1100.0,759.46,760.81,757.0,757.0,1100.0
2023-06-08 09:55:00,759.59,759.75,759.59,759.66,650.0,759.59,759.75,759.59,759.66,650.0
2023-06-08 10:00:00,760.35,762.16,759.92,761.35,2974.0,760.35,762.16,759.92,761.35,2974.0
2023-06-08 10:05:00,763.06,764.59,762.98,763.72,1100.0,763.06,764.59,762.98,763.72,1100.0
2023-06-08 10:10:00,763.01,763.19,762.97,763.19,300.0,763.01,763.19,762.97,763.19,300.0
2023-06-08 10:15:00,763.19,763.19,763.19,763.19,0.0,763.19,763.19,763.19,763.19,0.0
2023-06-08 10:20:00,762.42,762.42,762.07,762.07,300.0,762.42,762.42,762.07,762.07,300.0
2023-06-08 10:25:00,761.78,762.59,761.15,762.59,1210.0,761.78,762.59,761.15,762.59,1210.0
2023-06-08 10:30:00,762.59,762.59,762.59,762.59,0.0,762.59,762.59,762.59,762.59,0.0
2023-06-08 10:35:00,762.77,762.77,762.77,762.77,100.0,762.77,762.77,762.77,762.77,100.0
2023-06-08 10:40:00,762.64,762.64,762.64,762.64,100.0,762.64,762.64,762.64,762.64,100.0
2023-06-08 10:45:00,763.01,763.74,761.91,762.38,1101.0,763.01,763.74,761.91,762.38,1101.0
2023-06-08 10:50:00,762.3,762.3,762.3,762.3,100.0,762.3,762.3,762.3,762.3,100.0
2023-06-08 10:55:00,762.67,763.07,762.67,763.07,400.0,762.67,763.07,762.67,763.07,400.0
2023-06-08 11:00:00,762.84,762.84,762.83,762.84,100.0,762.84,762.84,762.83,762.84,100.0
2023-06-08 11:05:00,763.43,763.43,762.72,762.9,300.0,763.43,763.43,762.72,762.9,300.0
2023-06-08 11:10:00,761.21,762.15,761.21,761.4,700.0,761.21,762.15,761.21,761.4,700.0
2023-06-08 11:15:00,761.85,763.64,761.51,763.4,1500.0,761.85,763.64,761.51,763.4,1500.0
2023-06-08 11:20:00,763.78,763.78,763.78,763.78,100.0,763.78,763.78,763.78,763.78,100.0
2023-06-08 11:25:00,763.43,763.8,762.96,763.77,547.0,763.43,763.8,762.96,763.77,547.0
2023-06-08 11:30:00,764.42,764.42,763.44,763.44,200.0,764.42,764.42,763.44,763.44,200.0
2023-06-08 11:35:00,764.14,764.29,763.55,764.29,300.0,764.14,764.29,763.55,764.29,300.0
2023-06-08 11:40:00,764.13,765.22,764.12,765.22,700.0,764.13,765.22,764.12,765.22,700.0
2023-06-08 11:45:00,765.09,766.1,764.52,765.49,2100.0,765.09,766.1,764.52,765.49,2100.0
2023-06-08 11:50:00,764.54,765.11,763.95,764.52,1800.0,764.54,765.11,763.95,764.52,1800.0
2023-06-08 11:55:00,765.04,765.66,765.04,765.66,400.0,765.04,765.66,765.04,765.66,400.0
2023-06-08 12:00:00,764.39,767.05,764.39,767.05,2612.0,764.39,767.05,764.39,767.05,2612.0
2023-06-08 12:05:00,767.41,767.41,767.25,767.25,200.0,767.41,767.41,767.25,767.25,200.0
2023-06-08 12:10:00,767.25,767.25,767.25,767.25,100.0,767.25,767.25,767.25,767.25,100.0
2023-06-08 12:15:00,767.07,767.07,767.07,767.07,100.0,767.07,767.07,767.07,767.07,100.0
2023-06-08 12:20:00,767.17,767.17,767.16,767.17,100.0,767.17,767.17,767.16,767.17,100.0
2023-06-08 12:25:00,767.24,770.21,767.23,770.05,800.0,767.24,770.21,767.23,770.05,800.0
2023-06-08 12:30:00,769.47,769.47,768.41,768.41,500.0,769.47,769.47,768.41,768.41,500.0
2023-06-08 12:35:00,767.41,767.46,767.31,767.46,300.0,767.41,767.46,767.31,767.46,300.0
2023-06-08 12:40:00,767.46,767.46,767.46,767.46,0.0,767.46,767.46,767.46,767.46,0.0
2023-06-08 12:45:00,765.76,765.76,765.18,765.18,400.0,765.76,765.76,765.18,765.18,400.0
2023-06-08 12:50:00,765.52,765.52,764.97,765.04,400.0,765.52,765.52,764.97,765.04,400.0
2023-06-08 12:55:00,764.92,764.99,764.92,764.94,400.0,764.92,764.99,764.92,764.94,400.0
2023-06-08 13:00:00,764.94,764.94,764.94,764.94,0.0,764.94,764.94,764.94,764.94,0.0
2023-06-08 13:05:00,765.22,766.43,765.22,766.11,533.0,765.22,766.43,765.22,766.11,533.0
2023-06-08 13:10:00,766.99,766.99,765.87,765.87,200.0,766.99,766.99,765.87,765.87,200.0
2023-06-08 13:15:00,765.34,765.34,764.73,764.94,700.0,765.34,765.34,764.73,764.94,700.0
2023-06-08 13:20:00,765.04,765.24,764.56,765.19,1000.0,765.04,765.24,764.56,765.19,1000.0
2023-06-08 13:25:00,765.69,767.07,765.35,767.06,2599.0,765.69,767.07,765.35,767.06,2599.0
2023-06-08 13:30:00,767.55,767.65,765.79,766.84,1900.0,767.55,767.65,765.79,766.84,1900.0
2023-06-08 13:35:00,765.64,766.45,765.64,765.81,400.0,765.64,766.45,765.64,765.81,400.0
2023-06-08 13:40:00,765.82,767.68,765.82,767.68,623.0,765.82,767.68,765.82,767.68,623.0
2023-06-08 13:45:00,767.08,767.08,765.31,765.99,926.0,767.08,767.08,765.31,765.99,926.0
2023-06-08 13:50:00,766.73,766.73,766.64,766.64,200.0,766.73,766.73,766.64,766.64,200.0
2023-06-08 13:55:00,767.83,767.83,767.83,767.83,146.0,767.83,767.83,767.83,767.83,146.0
2023-06-08 14:00:00,767.53,767.53,767.53,767.53,100.0,767.53,767.53,767.53,767.53,100.0
2023-06-08 14:05:00,767.53,767.53,767.53,767.53,0.0,767.53,767.53,767.53,767.53,0.0
2023-06-08 14:10:00,766.58,767.58,766.57,767.52,1850.0,766.58,767.58,766.57,767.52,1850.0
2023-06-08 14:15:00,767.14,767.23,767.11,767.11,1007.0,767.14,767.23,767.11,767.11,1007.0
2023-06-08 14:20:00,767.76,767.79,767.64,767.79,300.0,767.76,767.79,767.64,767.79,300.0
2023-06-08 14:25:00,767.79,767.79,767.79,767.79,0.0,767.79,767.79,767.79,767.79,0.0
2023-06-08 14:30:00,767.79,767.79,767.79,767.79,0.0,767.79,767.79,767.79,767.79,0.0
2023-06-08 14:35:00,767.49,768.37,767.49,768.37,601.0,767.49,768.37,767.49,768.37,601.0
2023-06-08 14:40:00,768.74,769.18,768.74,769.18,201.0,768.74,769.18,768.74,769.18,201.0
2023-06-08 14:45:00,769.5,769.75,769.33,769.34,800.0,769.5,769.75,769.33,769.34,800.0
2023-06-08 14:50:00,769.95,770.07,769.95,770.07,600.0,769.95,770.07,769.95,770.07,600.0
2023-06-08 14:55:00,770.1,770.31,769.22,769.54,1150.0,770.1,770.31,769.22,769.54,1150.0
2023-06-08 15:00:00,769.54,769.54,769.54,769.54,0.0,769.54,769.54,769.54,769.54,0.0
2023-06-08 15:05:00,769.54,769.54,769.54,769.54,0.0,769.54,769.54,769.54,769.54,0.0
2023-06-08 15:10:00,768.63,771.01,768.62,770.5,3261.0,768.63,771.01,768.62,770.5,3261.0
2023-06-08 15:15:00,770.52,770.52,769.4,769.4,1224.0,770.52,770.52,769.4,769.4,1224.0
2023-06-08 15:20:00,769.25,769.46,769.22,769.46,300.0,769.25,769.46,769.22,769.46,300.0
2023-06-08 15:25:00,769.46,769.46,769.46,769.46,0.0,769.46,769.46,769.46,769.46,0.0
2023-06-08 15:30:00,769.59,769.68,769.39,769.68,300.0,769.59,769.68,769.39,769.68,300.0
2023-06-08 15:35:00,768.78,768.8,767.97,767.97,500.0,768.78,768.8,767.97,767.97,500.0
2023-06-08 15:40:00,767.38,767.76,767.31,767.76,300.0,767.38,767.76,767.31,767.76,300.0
2023-06-08 15:45:00,767.21,767.39,766.51,766.68,1909.0,767.21,767.39,766.51,766.68,1909.0
2023-06-08 15:50:00,767.38,767.38,764.94,765.09,2534.0,767.38,767.38,764.94,765.09,2534.0
2023-06-08 15:55:00,765.27,767.3,762.6,767.3,20340.0,765.27,767.3,762.6,767.3,20340.0
2023-06-09 09:30:00,769.67,772.01,769.26,769.26,11546.0,769.67,772.01,769.26,769.26,11546.0
2023-06-09 09:35:00,769.26,769.26,769.26,769.26,0.0,769.26,769.26,769.26,769.26,0.0
2023-06-09 09:40:00,770.86,770.86,770.74,770.74,200.0,770.86,770.86,770.74,770.74,200.0
2023-06-09 09:45:00,770.86,777.23,769.92,776.9,2697.0,770.86,777.23,769.92,776.9,2697.0
2023-06-09 09:50:00,777.53,779.59,776.8,779.59,700.0,777.53,779.59,776.8,779.59,700.0
2023-06-09 09:55:00,778.43,779.36,777.12,777.5,1850.0,778.43,779.36,777.12,777.5,1850.0
2023-06-09 10:00:00,777.03,778.82,776.67,778.79,2050.0,777.03,778.82,776.67,778.79,2050.0
2023-06-09 10:05:00,778.83,779.74,777.8,778.88,1500.0,778.83,779.74,777.8,778.88,1500.0
2023-06-09 10:10:00,777.79,778.73,776.44,776.44,1550.0,777.79,778.73,776.44,776.44,1550.0
2023-06-09 10:15:00,776.16,776.16,775.07,775.35,800.0,776.16,776.16,775.07,775.35,800.0
2023-06-09 10:20:00,775.25,775.25,774.6,774.61,300.0,775.25,775.25,774.6,774.61,300.0
2023-06-09 10:25:00,774.7,775.27,774.6,775.26,1100.0,774.7,775.27,774.6,775.26,1100.0
2023-06-09 10:30:00,774.79,774.83,774.78,774.83,300.0,774.79,774.83,774.78,774.83,300.0
2023-06-09 10:35:00,774.49,775.16,774.42,774.82,700.0,774.49,775.16,774.42,774.82,700.0
2023-06-09 10:40:00,774.61,774.61,774.6,774.61,400.0,774.61,774.61,774.6,774.61,400.0
2023-06-09 10:45:00,775.25,776.73,774.18,774.63,3144.0,775.25,776.73,774.18,774.63,3144.0
2023-06-09 10:50:00,774.78,774.78,774.35,774.35,500.0,774.78,774.78,774.35,774.35,500.0
2023-06-09 10:55:00,774.88,775.53,774.88,775.16,900.0,774.88,775.53,774.88,775.16,900.0
2023-06-09 11:00:00,776.29,776.3,775.39,775.39,400.0,776.29,776.3,775.39,775.39,400.0
2023-06-09 11:05:00,774.56,774.56,772.88,772.88,300.0,774.56,774.56,772.88,772.88,300.0
2023-06-09 11:10:00,771.95,771.99,771.46,771.99,400.0,771.95,771.99,771.46,771.99,400.0
2023-06-09 11:15:00,769.19,769.55,769.19,769.55,270.0,769.19,769.55,769.19,769.55,270.0
2023-06-09 11:20:00,769.45,770.55,769.45,769.81,7300.0,769.45,770.55,769.45,769.81,7300.0
2023-06-09 11:25:00,769.82,769.82,765.4,765.4,560.0,769.82,769.82,765.4,765.4,560.0
2023-06-09 11:30:00,766.6,767.63,766.6,767.63,755.0,766.6,767.63,766.6,767.63,755.0
2023-06-09 11:35:00,768.7,768.71,768.7,768.7,100.0,768.7,768.71,768.7,768.7,100.0
2023-06-09 11:40:00,768.7,768.7,768.7,768.7,0.0,768.7,768.7,768.7,768.7,0.0
2023-06-09 11:45:00,768.17,770.71,767.32,770.71,4173.0,768.17,770.71,767.32,770.71,4173.0
2023-06-09 11:50:00,771.22,771.22,771.22,771.22,100.0,771.22,771.22,771.22,771.22,100.0
2023-06-09 11:55:00,770.97,770.97,770.96,770.97,133.0,770.97,770.97,770.96,770.97,133.0
2023-06-09 12:00:00,771.45,771.55,771.45,771.55,200.0,771.45,771.55,771.45,771.55,200.0
2023-06-09 12:05:00,772.96,773.0,772.96,773.0,200.0,772.96,773.0,772.96,773.0,200.0
2023-06-09 12:10:00,772.53,772.53,772.53,772.53,100.0,772.53,772.53,772.53,772.53,100.0
2023-06-09 12:15:00,771.86,772.0,771.76,772.0,500.0,771.86,772.0,771.76,772.0,500.0
2023-06-09 12:20:00,772.0,772.72,772.0,772.72,200.0,772.0,772.72,772.0,772.72,200.0
2023-06-09 12:25:00,771.84,772.51,771.4,771.99,800.0,771.84,772.51,771.4,771.99,800.0
2023-06-09 12:30:00,772.54,772.64,772.54,772.64,300.0,772.54,772.64,772.54,772.64,300.0
2023-06-09 12:35:00,773.14,773.14,773.14,773.14,100.0,773.14,773.14,773.14,773.14,100.0
2023-06-09 12:40:00,773.14,773.14,773.14,773.14,0.0,773.14,773.14,773.14,773.14,0.0
2023-06-09 12:45:00,773.57,773.57,773.57,773.57,100.0,773.57,773.57,773.57,773.57,100.0
2023-06-09 12:50:00,773.57,773.57,773.57,773.57,0.0,773.57,773.57,773.57,773.57,0.0
2023-06-09 12:55:00,773.57,773.57,773.57,773.57,0.0,773.57,773.57,773.57,773.57,0.0
2023-06-09 13:00:00,772.81,773.32,772.7,773.32,500.0,772.81,773.32,772.7,773.32,500.0
2023-06-09 13:05:00,773.32,773.32,773.32,773.32,0.0,773.32,773.32,773.32,773.32,0.0
2023-06-09 13:10:00,774.22,774.22,774.22,774.22,100.0,774.22,774.22,774.22,774.22,100.0
2023-06-09 13:15:00,774.44,774.44,774.43,774.44,304.0,774.44,774.44,774.43,774.44,304.0
2023-06-09 13:20:00,774.44,774.44,774.44,774.44,0.0,774.44,774.44,774.44,774.44,0.0
2023-06-09 13:25:00,773.85,773.85,773.85,773.85,100.0,773.85,773.85,773.85,773.85,100.0
2023-06-09 13:30:00,774.04,774.04,774.04,774.04,107.0,774.04,774.04,774.04,774.04,107.0
2023-06-09 13:35:00,774.04,774.04,774.04,774.04,0.0,774.04,774.04,774.04,774.04,0.0
2023-06-09 13:40:00,774.99,774.99,774.65,774.66,400.0,774.99,774.99,774.65,774.66,400.0
2023-06-09 13:45:00,774.65,774.65,774.65,774.65,233.0,774.65,774.65,774.65,774.65,233.0
2023-06-09 13:50:00,774.69,775.72,774.69,775.72,300.0,774.69,775.72,774.69,775.72,300.0
2023-06-09 13:55:00,775.72,775.72,775.72,775.72,0.0,775.72,775.72,775.72,775.72,0.0
2023-06-09 14:00:00,776.64,776.64,776.64,776.64,100.0,776.64,776.64,776.64,776.64,100.0
2023-06-09 14:05:00,775.81,775.81,775.81,775.81,100.0,775.81,775.81,775.81,775.81,100.0
2023-06-09 14:10:00,775.81,775.81,775.81,775.81,0.0,775.81,775.81,775.81,775.81,0.0
2023-06-09 14:15:00,775.81,775.81,775.81,775.81,0.0,775.81,775.81,775.81,775.81,0.0
2023-06-09 14:20:00,775.71,775.71,775.71,775.71,100.0,775.71,775.71,775.71,775.71,100.0
2023-06-09 14:25:00,775.71,775.72,775.61,775.69,800.0,775.71,775.72,775.61,775.69,800.0
2023-06-09 14:30:00,776.23,777.09,776.23,777.09,302.0,776.23,777.09,776.23,777.09,302.0
2023-06-09 14:35:00,776.14,776.14,775.88,775.88,220.0,776.14,776.14,775.88,775.88,220.0
2023-06-09 14:40:00,775.58,776.85,775.58,776.69,700.0,775.58,776.85,775.58,776.69,700.0
2023-06-09 14:45:00,777.1,777.1,777.08,777.09,200.0,777.1,777.1,777.08,777.09,200.0
2023-06-09 14:50:00,777.24,777.24,777.02,777.02,300.0,777.24,777.24,777.02,777.02,300.0
2023-06-09 14:55:00,776.5,777.59,776.5,777.59,200.0,776.5,777.59,776.5,777.59,200.0
2023-06-09 15:00:00,777.61,777.61,777.6,777.61,100.0,777.61,777.61,777.6,777.61,100.0
2023-06-09 15:05:00,777.86,778.61,777.39,778.41,1200.0,777.86,778.61,777.39,778.41,1200.0
2023-06-09 15:10:00,778.15,778.15,777.57,777.57,300.0,778.15,778.15,777.57,777.57,300.0
2023-06-09 15:15:00,777.8,778.22,777.8,778.22,400.0,777.8,778.22,777.8,778.22,400.0
2023-06-09 15:20:00,778.68,778.68,778.63,778.63,200.0,778.68,778.68,778.63,778.63,200.0
2023-06-09 15:25:00,778.26,778.29,777.94,777.95,990.0,778.26,778.29,777.94,777.95,990.0
2023-06-09 15:30:00,778.1,778.14,777.96,778.07,700.0,778.1,778.14,777.96,778.07,700.0
2023-06-09 15:35:00,777.88,777.89,777.52,777.85,1400.0,777.88,777.89,777.52,777.85,1400.0
2023-06-09 15:40:00,777.93,777.93,776.96,776.96,1450.0,777.93,777.93,776.96,776.96,1450.0
2023-06-09 15:45:00,777.4,778.42,777.36,777.96,6147.0,777.4,778.42,777.36,777.96,6147.0
2023-06-09 15:50:00,777.65,777.91,774.84,774.84,5815.0,777.65,777.91,774.84,774.84,5815.0
2023-06-09 15:55:00,775.24,775.24,773.33,775.07,5910.0,775.24,775.24,773.33,775.07,5910.0
2023-06-12 09:30:00,782.45,782.45,782.45,782.45,1878.0,782.45,782.45,782.45,782.45,1878.0
2023-06-12 09:35:00,779.7,779.7,779.69,779.7,405.0,779.7,779.7,779.69,779.7,405.0
2023-06-12 09:40:00,781.77,786.74,781.64,786.72,1710.0,781.77,786.74,781.64,786.72,1710.0
2023-06-12 09:45:00,786.72,786.72,786.72,786.72,0.0,786.72,786.72,786.72,786.72,0.0
2023-06-12 09:50:00,791.09,791.95,790.69,790.69,400.0,791.09,791.95,790.69,790.69,400.0
2023-06-12 09:55:00,787.22,789.56,786.99,789.56,600.0,787.22,789.56,786.99,789.56,600.0
2023-06-12 10:00:00,787.88,787.88,786.33,786.95,636.0,787.88,787.88,786.33,786.95,636.0
2023-06-12 10:05:00,786.14,786.14,785.02,785.94,500.0,786.14,786.14,785.02,785.94,500.0
2023-06-12 10:10:00,784.5,784.5,783.08,783.64,1030.0,784.5,784.5,783.08,783.64,1030.0
2023-06-12 10:15:00,782.76,782.76,781.14,781.14,621.0,782.76,782.76,781.14,781.14,621.0
2023-06-12 10:20:00,781.14,781.14,781.14,781.14,0.0,781.14,781.14,781.14,781.14,0.0
2023-06-12 10:25:00,779.37,781.9,779.37,781.9,415.0,779.37,781.9,779.37,781.9,415.0
2023-06-12 10:30:00,781.9,781.9,781.9,781.9,0.0,781.9,781.9,781.9,781.9,0.0
2023-06-12 10:35:00,781.9,781.9,781.9,781.9,0.0,781.9,781.9,781.9,781.9,0.0
2023-06-12 10:40:00,782.3,782.3,782.17,782.17,200.0,782.3,782.3,782.17,782.17,200.0
2023-06-12 10:45:00,782.26,782.79,782.26,782.79,300.0,782.26,782.79,782.26,782.79,300.0
2023-06-12 10:50:00,783.04,783.35,782.52,783.35,500.0,783.04,783.35,782.52,783.35,500.0
2023-06-12 10:55:00,782.74,783.3,782.65,783.26,2884.0,782.74,783.3,782.65,783.26,2884.0
2023-06-12 11:00:00,783.96,784.71,783.63,784.71,780.0,783.96,784.71,783.63,784.71,780.0
2023-06-12 11:05:00,784.91,784.91,784.91,784.91,100.0,784.91,784.91,784.91,784.91,100.0
2023-06-12 11:10:00,784.84,784.84,784.84,784.84,100.0,784.84,784.84,784.84,784.84,100.0
2023-06-12 11:15:00,784.92,785.23,784.92,785.19,1300.0,784.92,785.23,784.92,785.19,1300.0
2023-06-12 11:20:00,784.59,784.66,784.51,784.66,400.0,784.59,784.66,784.51,784.66,400.0
2023-06-12 11:25:00,784.71,784.71,784.71,784.71,100.0,784.71,784.71,784.71,784.71,100.0
2023-06-12 11:30:00,784.22,785.78,784.22,785.78,308.0,784.22,785.78,784.22,785.78,308.0
2023-06-12 11:35:00,786.69,786.88,786.69,786.88,1033.0,786.69,786.88,786.69,786.88,1033.0
2023-06-12 11:40:00,788.55,788.55,788.55,788.55,100.0,788.55,788.55,788.55,788.55,100.0
2023-06-12 11:45:00,789.58,791.62,789.58,791.24,1991.0,789.58,791.62,789.58,791.24,1991.0
2023-06-12 11:50:00,791.23,792.8,791.22,792.8,400.0,791.23,792.8,791.22,792.8,400.0
2023-06-12 11:55:00,792.8,792.8,792.8,792.8,0.0,792.8,792.8,792.8,792.8,0.0
2023-06-12 12:00:00,791.3,791.75,791.02,791.75,850.0,791.3,791.75,791.02,791.75,850.0
2023-06-12 12:05:00,792.25,792.38,791.52,791.73,1920.0,792.25,792.38,791.52,791.73,1920.0
2023-06-12 12:10:00,791.73,791.73,790.5,790.68,4130.0,791.73,791.73,790.5,790.68,4130.0
2023-06-12 12:15:00,791.83,791.83,791.83,791.83,100.0,791.83,791.83,791.83,791.83,100.0
2023-06-12 12:20:00,789.69,790.04,789.66,789.74,600.0,789.69,790.04,789.66,789.74,600.0
2023-06-12 12:25:00,788.89,789.34,788.89,789.34,300.0,788.89,789.34,788.89,789.34,300.0
2023-06-12 12:30:00,789.34,789.34,789.34,789.34,0.0,789.34,789.34,789.34,789.34,0.0
2023-06-12 12:35:00,789.34,789.34,789.34,789.34,0.0,789.34,789.34,789.34,789.34,0.0
2023-06-12 12:40:00,789.58,789.58,789.58,789.58,100.0,789.58,789.58,789.58,789.58,100.0
2023-06-12 12:45:00,790.07,790.07,790.06,790.07,100.0,790.07,790.07,790.06,790.07,100.0
2023-06-12 12:50:00,790.07,790.07,790.07,790.07,0.0,790.07,790.07,790.07,790.07,0.0
2023-06-12 12:55:00,791.0,791.18,790.76,791.18,747.0,791.0,791.18,790.76,791.18,747.0
2023-06-12 13:00:00,791.18,791.18,791.18,791.18,0.0,791.18,791.18,791.18,791.18,0.0
2023-06-12 13:05:00,791.18,791.18,791.18,791.18,0.0,791.18,791.18,791.18,791.18,0.0
2023-06-12 13:10:00,791.4,791.4,790.58,790.59,546.0,791.4,791.4,790.58,790.59,546.0
2023-06-12 13:15:00,790.54,790.54,790.01,790.01,1223.0,790.54,790.54,790.01,790.01,1223.0
2023-06-12 13:20:00,790.01,790.01,790.01,790.01,0.0,790.01,790.01,790.01,790.01,0.0
2023-06-12 13:25:00,790.22,790.22,790.21,790.22,100.0,790.22,790.22,790.21,790.22,100.0
2023-06-12 13:30:00,790.2,790.2,790.2,790.2,100.0,790.2,790.2,790.2,790.2,100.0
2023-06-12 13:35:00,789.85,790.21,789.85,790.15,500.0,789.85,790.21,789.85,790.15,500.0
2023-06-12 13:40:00,790.15,790.15,790.15,790.15,0.0,790.15,790.15,790.15,790.15,0.0
2023-06-12 13:45:00,790.62,790.62,790.62,790.62,100.0,790.62,790.62,790.62,790.62,100.0
2023-06-12 13:50:00,790.62,790.62,790.62,790.62,0.0,790.62,790.62,790.62,790.62,0.0
2023-06-12 13:55:00,791.22,791.42,790.84,790.85,400.0,791.22,791.42,790.84,790.85,400.0
2023-06-12 14:00:00,790.85,790.85,790.85,790.85,0.0,790.85,790.85,790.85,790.85,0.0
2023-06-12 14:05:00,790.85,790.85,790.85,790.85,0.0,790.85,790.85,790.85,790.85,0.0
2023-06-12 14:10:00,790.85,790.85,790.85,790.85,0.0,790.85,790.85,790.85,790.85,0.0
2023-06-12 14:15:00,791.26,792.09,791.26,792.09,301.0,791.26,792.09,791.26,792.09,301.0
2023-06-12 14:20:00,792.09,792.09,792.09,792.09,0.0,792.09,792.09,792.09,792.09,0.0
2023-06-12 14:25:00,792.09,792.09,792.09,792.09,0.0,792.09,792.09,792.09,792.09,0.0
2023-06-12 14:30:00,792.09,792.09,792.09,792.09,0.0,792.09,792.09,792.09,792.09,0.0
2023-06-12 14:35:00,792.09,792.09,792.09,792.09,0.0,792.09,792.09,792.09,792.09,0.0
2023-06-12 14:40:00,792.59,792.59,792.04,792.05,500.0,792.59,792.59,792.04,792.05,500.0
2023-06-12 14:45:00,792.05,792.05,792.05,792.05,0.0,792.05,792.05,792.05,792.05,0.0
2023-06-12 14:50:00,791.68,791.68,790.17,791.3,1897.0,791.68,791.68,790.17,791.3,1897.0
2023-06-12 14:55:00,791.3,791.3,791.3,791.3,0.0,791.3,791.3,791.3,791.3,0.0
2023-06-12 15:00:00,791.99,792.14,791.98,792.14,245.0,791.99,792.14,791.98,792.14,245.0
2023-06-12 15:05:00,793.19,793.93,793.19,793.87,433.0,793.19,793.93,793.19,793.87,433.0
2023-06-12 15:10:00,794.54,794.54,794.22,794.22,200.0,794.54,794.54,794.22,794.22,200.0
2023-06-12 15:15:00,794.69,794.69,793.9,793.93,707.0,794.69,794.69,793.9,793.93,707.0
2023-06-12 15:20:00,793.87,794.6,793.52,794.6,600.0,793.87,794.6,793.52,794.6,600.0
2023-06-12 15:25:00,795.23,795.83,795.23,795.52,628.0,795.23,795.83,795.23,795.52,628.0
2023-06-12 15:30:00,795.96,795.96,795.74,795.77,400.0,795.96,795.96,795.74,795.77,400.0
2023-06-12 15:35:00,796.6,796.7,796.6,796.7,400.0,796.6,796.7,796.6,796.7,400.0
2023-06-12 15:40:00,796.7,797.17,796.69,796.97,1000.0,796.7,797.17,796.69,796.97,1000.0
2023-06-12 15:45:00,797.88,798.47,797.67,798.47,2800.0,797.88,798.47,797.67,798.47,2800.0
2023-06-12 15:50:00,799.16,799.37,798.48,799.0,6758.0,799.16,799.37,798.48,799.0,6758.0
2023-06-12 15:55:00,799.0,800.46,798.93,800.45,10076.0,799.0,800.46,798.93,800.45,10076.0
2023-06-13 09:30:00,804.53,804.53,800.87,800.87,1558.0,804.53,804.53,800.87,800.87,1558.0
2023-06-13 09:35:00,802.15,804.21,797.6,797.6,2865.0,802.15,804.21,797.6,797.6,2865.0
2023-06-13 09:40:00,798.88,801.84,798.0,800.4,400.0,798.88,801.84,798.0,800.4,400.0
2023-06-13 09:45:00,800.41,800.79,798.0,799.49,3198.0,800.41,800.79,798.0,799.49,3198.0
2023-06-13 09:50:00,799.49,801.69,799.48,799.79,1275.0,799.49,801.69,799.48,799.79,1275.0
2023-06-13 09:55:00,800.38,801.3,799.29,799.71,900.0,800.38,801.3,799.29,799.71,900.0
2023-06-13 10:00:00,800.2,801.42,799.26,800.56,1600.0,800.2,801.42,799.26,800.56,1600.0
2023-06-13 10:05:00,800.86,804.43,800.64,801.19,3381.0,800.86,804.43,800.64,801.19,3381.0
2023-06-13 10:10:00,800.57,801.2,800.56,801.2,200.0,800.57,801.2,800.56,801.2,200.0
2023-06-13 10:15:00,798.35,798.61,798.35,798.61,701.0,798.35,798.61,798.35,798.61,701.0
2023-06-13 10:20:00,798.72,799.95,798.41,799.0,1500.0,798.72,799.95,798.41,799.0,1500.0
2023-06-13 10:25:00,798.83,799.58,798.82,799.58,3844.0,798.83,799.58,798.82,799.58,3844.0
2023-06-13 10:30:00,799.58,799.58,799.58,799.58,0.0,799.58,799.58,799.58,799.58,0.0
2023-06-13 10:35:00,800.44,803.62,799.85,803.62,3876.0,800.44,803.62,799.85,803.62,3876.0
2023-06-13 10:40:00,803.0,803.0,803.0,803.0,100.0,803.0,803.0,803.0,803.0,100.0
2023-06-13 10:45:00,803.59,803.59,802.37,802.68,1000.0,803.59,803.59,802.37,802.68,1000.0
2023-06-13 10:50:00,802.68,802.68,802.68,802.68,0.0,802.68,802.68,802.68,802.68,0.0
2023-06-13 10:55:00,802.97,803.89,802.97,803.15,500.0,802.97,803.89,802.97,803.15,500.0
2023-06-13 11:00:00,802.99,804.15,802.99,804.15,300.0,802.99,804.15,802.99,804.15,300.0
2023-06-13 11:05:00,804.13,804.13,803.52,803.52,200.0,804.13,804.13,803.52,803.52,200.0
2023-06-13 11:10:00,805.0,805.51,805.0,805.51,459.0,805.0,805.51,805.0,805.51,459.0
2023-06-13 11:15:00,805.33,805.33,805.0,805.1,400.0,805.33,805.33,805.0,805.1,400.0
2023-06-13 11:20:00,804.31,804.4,804.27,804.4,400.0,804.31,804.4,804.27,804.4,400.0
2023-06-13 11:25:00,804.97,804.97,804.97,804.97,100.0,804.97,804.97,804.97,804.97,100.0
2023-06-13 11:30:00,804.38,804.38,804.38,804.38,100.0,804.38,804.38,804.38,804.38,100.0
2023-06-13 11:35:00,804.38,804.38,803.62,803.62,500.0,804.38,804.38,803.62,803.62,500.0
2023-06-13 11:40:00,803.62,803.62,803.62,803.62,0.0,803.62,803.62,803.62,803.62,0.0
2023-06-13 11:45:00,805.56,805.56,804.69,805.38,800.0,805.56,805.56,804.69,805.38,800.0
2023-06-13 11:50:00,805.38,805.38,805.38,805.38,0.0,805.38,805.38,805.38,805.38,0.0
2023-06-13 11:55:00,805.18,805.18,803.64,804.04,400.0,805.18,805.18,803.64,804.04,400.0
2023-06-13 12:00:00,803.03,803.03,802.77,802.77,200.0,803.03,803.03,802.77,802.77,200.0
2023-06-13 12:05:00,802.71,802.87,802.35,802.87,800.0,802.71,802.87,802.35,802.87,800.0
2023-06-13 12:10:00,802.87,802.87,802.87,802.87,0.0,802.87,802.87,802.87,802.87,0.0
2023-06-13 12:15:00,802.87,802.87,802.87,802.87,0.0,802.87,802.87,802.87,802.87,0.0
2023-06-13 12:20:00,802.87,802.87,802.87,802.87,0.0,802.87,802.87,802.87,802.87,0.0
2023-06-13 12:25:00,802.5,802.81,801.9,802.81,308.0,802.5,802.81,801.9,802.81,308.0
2023-06-13 12:30:00,802.81,802.81,802.81,802.81,0.0,802.81,802.81,802.81,802.81,0.0
2023-06-13 12:35:00,801.88,801.88,801.87,801.88,241.0,801.88,801.88,801.87,801.88,241.0
2023-06-13 12:40:00,801.88,801.88,801.88,801.88,0.0,801.88,801.88,801.88,801.88,0.0
2023-06-13 12:45:00,805.14,805.14,805.14,805.14,305.0,805.14,805.14,805.14,805.14,305.0
2023-06-13 12:50:00,805.14,805.14,805.14,805.14,0.0,805.14,805.14,805.14,805.14,0.0
2023-06-13 12:55:00,805.14,805.14,805.14,805.14,0.0,805.14,805.14,805.14,805.14,0.0
2023-06-13 13:00:00,805.32,805.32,804.46,805.3,2500.0,805.32,805.32,804.46,805.3,2500.0
2023-06-13 13:05:00,805.24,805.38,805.23,805.38,200.0,805.24,805.38,805.23,805.38,200.0
2023-06-13 13:10:00,805.38,805.38,805.38,805.38,0.0,805.38,805.38,805.38,805.38,0.0
2023-06-13 13:15:00,806.06,806.06,806.06,806.06,200.0,806.06,806.06,806.06,806.06,200.0
2023-06-13 13:20:00,806.45,806.45,806.45,806.45,100.0,806.45,806.45,806.45,806.45,100.0
2023-06-13 13:25:00,805.85,805.85,804.7,804.7,200.0,805.85,805.85,804.7,804.7,200.0
2023-06-13 13:30:00,805.85,805.85,804.69,805.5,700.0,805.85,805.85,804.69,805.5,700.0
2023-06-13 13:35:00,805.5,805.5,805.5,805.5,0.0,805.5,805.5,805.5,805.5,0.0
2023-06-13 13:40:00,804.94,804.94,804.94,804.94,100.0,804.94,804.94,804.94,804.94,100.0
2023-06-13 13:45:00,803.92,803.92,803.89,803.89,350.0,803.92,803.92,803.89,803.89,350.0
2023-06-13 13:50:00,804.15,804.87,804.03,804.04,1034.0,804.15,804.87,804.03,804.04,1034.0
2023-06-13 13:55:00,803.77,803.77,802.68,802.68,399.0,803.77,803.77,802.68,802.68,399.0
2023-06-13 14:00:00,803.63,803.63,803.62,803.63,100.0,803.63,803.63,803.62,803.63,100.0
2023-06-13 14:05:00,803.63,803.63,803.63,803.63,0.0,803.63,803.63,803.63,803.63,0.0
2023-06-13 14:10:00,803.41,803.41,802.39,802.39,300.0,803.41,803.41,802.39,802.39,300.0
2023-06-13 14:15:00,803.37,803.47,803.37,803.47,200.0,803.37,803.47,803.37,803.47,200.0
2023-06-13 14:20:00,803.47,803.47,803.47,803.47,0.0,803.47,803.47,803.47,803.47,0.0
2023-06-13 14:25:00,802.0,802.31,801.62,801.62,325.0,802.0,802.31,801.62,801.62,325.0
2023-06-13 14:30:00,801.63,801.63,801.13,801.13,200.0,801.63,801.63,801.13,801.13,200.0
2023-06-13 14:35:00,800.61,800.61,799.78,799.88,400.0,800.61,800.61,799.78,799.88,400.0
2023-06-13 14:40:00,799.36,800.0,799.36,800.0,235.0,799.36,800.0,799.36,800.0,235.0
2023-06-13 14:45:00,799.51,799.51,799.51,799.51,100.0,799.51,799.51,799.51,799.51,100.0
2023-06-13 14:50:00,800.26,801.14,800.0,800.5,1800.0,800.26,801.14,800.0,800.5,1800.0
2023-06-13 14:55:00,800.61,800.61,799.72,799.77,2000.0,800.61,800.61,799.72,799.77,2000.0
2023-06-13 15:00:00,800.35,800.78,799.58,799.92,950.0,800.35,800.78,799.58,799.92,950.0
2023-06-13 15:05:00,799.92,799.92,799.92,799.92,0.0,799.92,799.92,799.92,799.92,0.0
2023-06-13 15:10:00,800.87,801.55,800.87,801.55,200.0,800.87,801.55,800.87,801.55,200.0
2023-06-13 15:15:00,801.5,802.8,801.5,802.8,600.0,801.5,802.8,801.5,802.8,600.0
2023-06-13 15:20:00,803.67,804.8,803.36,803.36,600.0,803.67,804.8,803.36,803.36,600.0
2023-06-13 15:25:00,802.8,802.92,802.6,802.6,602.0,802.8,802.92,802.6,802.6,602.0
2023-06-13 15:30:00,802.14,802.36,802.14,802.36,200.0,802.14,802.36,802.14,802.36,200.0
2023-06-13 15:35:00,802.61,802.61,802.61,802.61,100.0,802.61,802.61,802.61,802.61,100.0
2023-06-13 15:40:00,802.4,802.48,801.86,801.86,700.0,802.4,802.48,801.86,801.86,700.0
2023-06-13 15:45:00,801.86,801.86,801.71,801.71,300.0,801.86,801.86,801.71,801.71,300.0
2023-06-13 15:50:00,801.17,801.71,799.74,800.67,900.0,801.17,801.71,799.74,800.67,900.0
2023-06-13 15:55:00,800.66,802.0,800.07,801.97,8914.0,800.66,802.0,800.07,801.97,8914.0
2023-06-14 09:30:00,804.07,804.07,804.07,804.07,1023.0,804.07,804.07,804.07,804.07,1023.0
2023-06-14 09:35:00,804.07,804.07,804.07,804.07,0.0,804.07,804.07,804.07,804.07,0.0
2023-06-14 09:40:00,802.64,803.46,802.64,803.12,300.0,802.64,803.46,802.64,803.12,300.0
2023-06-14 09:45:00,803.12,803.12,803.12,803.12,0.0,803.12,803.12,803.12,803.12,0.0
2023-06-14 09:50:00,807.08,807.08,806.0,806.0,300.0,807.08,807.08,806.0,806.0,300.0
2023-06-14 09:55:00,805.95,805.95,798.01,800.5,2600.0,805.95,805.95,798.01,800.5,2600.0
2023-06-14 10:00:00,798.4,799.41,795.23,798.01,2499.0,798.4,799.41,795.23,798.01,2499.0
2023-06-14 10:05:00,799.05,800.06,799.05,800.06,225.0,799.05,800.06,799.05,800.06,225.0
2023-06-14 10:10:00,798.6,798.6,798.6,798.6,100.0,798.6,798.6,798.6,798.6,100.0
2023-06-14 10:15:00,798.71,799.53,792.74,793.6,2099.0,798.71,799.53,792.74,793.6,2099.0
2023-06-14 10:20:00,792.77,794.44,788.5,789.7,1694.0,792.77,794.44,788.5,789.7,1694.0
2023-06-14 10:25:00,788.5,789.94,787.21,789.94,1175.0,788.5,789.94,787.21,789.94,1175.0
2023-06-14 10:30:00,791.54,792.16,790.47,791.89,600.0,791.54,792.16,790.47,791.89,600.0
2023-06-14 10:35:00,791.51,792.84,791.51,792.47,712.0,791.51,792.84,791.51,792.47,712.0
2023-06-14 10:40:00,795.13,795.14,794.27,794.47,400.0,795.13,795.14,794.27,794.47,400.0
2023-06-14 10:45:00,793.86,794.09,793.86,794.09,230.0,793.86,794.09,793.86,794.09,230.0
2023-06-14 10:50:00,795.39,795.39,795.39,795.39,100.0,795.39,795.39,795.39,795.39,100.0
2023-06-14 10:55:00,795.88,795.88,794.03,794.05,1187.0,795.88,795.88,794.03,794.05,1187.0
2023-06-14 11:00:00,794.05,794.05,794.05,794.05,0.0,794.05,794.05,794.05,794.05,0.0
2023-06-14 11:05:00,795.32,795.32,794.12,794.14,602.0,795.32,795.32,794.12,794.14,602.0
2023-06-14 11:10:00,793.72,794.57,793.18,794.56,948.0,793.72,794.57,793.18,794.56,948.0
2023-06-14 11:15:00,794.28,794.28,794.28,794.28,100.0,794.28,794.28,794.28,794.28,100.0
2023-06-14 11:20:00,794.66,794.66,794.65,794.66,100.0,794.66,794.66,794.65,794.66,100.0
2023-06-14 11:25:00,794.66,794.66,794.66,794.66,0.0,794.66,794.66,794.66,794.66,0.0
2023-06-14 11:30:00,795.19,795.42,795.19,795.42,200.0,795.19,795.42,795.19,795.42,200.0
2023-06-14 11:35:00,795.42,795.42,795.42,795.42,0.0,795.42,795.42,795.42,795.42,0.0
2023-06-14 11:40:00,795.56,795.56,795.01,795.41,300.0,795.56,795.56,795.01,795.41,300.0
2023-06-14 11:45:00,794.91,794.91,794.79,794.79,200.0,794.91,794.91,794.79,794.79,200.0
2023-06-14 11:50:00,794.54,794.54,794.54,794.54,100.0,794.54,794.54,794.54,794.54,100.0
2023-06-14 11:55:00,794.54,794.54,794.54,794.54,0.0,794.54,794.54,794.54,794.54,0.0
2023-06-14 12:00:00,793.12,793.12,793.12,793.12,100.0,793.12,793.12,793.12,793.12,100.0
2023-06-14 12:05:00,792.85,792.85,792.85,792.85,100.0,792.85,792.85,792.85,792.85,100.0
2023-06-14 12:10:00,794.04,794.04,793.99,794.04,550.0,794.04,794.04,793.99,794.04,550.0
2023-06-14 12:15:00,793.24,793.24,793.24,793.24,100.0,793.24,793.24,793.24,793.24,100.0
2023-06-14 12:20:00,793.87,794.2,793.41,794.2,2160.0,793.87,794.2,793.41,794.2,2160.0
2023-06-14 12:25:00,794.2,794.2,794.2,794.2,0.0,794.2,794.2,794.2,794.2,0.0
2023-06-14 12:30:00,794.51,794.52,794.51,794.51,100.0,794.51,794.52,794.51,794.51,100.0
2023-06-14 12:35:00,792.99,793.44,791.87,793.44,651.0,792.99,793.44,791.87,793.44,651.0
2023-06-14 12:40:00,793.44,793.44,793.44,793.44,0.0,793.44,793.44,793.44,793.44,0.0
2023-06-14 12:45:00,793.72,793.72,793.71,793.72,251.0,793.72,793.72,793.71,793.72,251.0
2023-06-14 12:50:00,793.84,794.0,793.83,794.0,200.0,793.84,794.0,793.83,794.0,200.0
2023-06-14 12:55:00,794.72,794.72,794.72,794.72,106.0,794.72,794.72,794.72,794.72,106.0
2023-06-14 13:00:00,795.03,795.08,793.95,793.95,1200.0,795.03,795.08,793.95,793.95,1200.0
2023-06-14 13:05:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-14 13:10:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-14 13:15:00,793.5,793.51,792.08,792.08,200.0,793.5,793.51,792.08,792.08,200.0
2023-06-14 13:20:00,791.72,792.11,791.34,791.72,3500.0,791.72,792.11,791.34,791.72,3500.0
2023-06-14 13:25:00,791.6,791.6,791.6,791.6,165.0,791.6,791.6,791.6,791.6,165.0
2023-06-14 13:30:00,791.6,791.6,791.6,791.6,0.0,791.6,791.6,791.6,791.6,0.0
2023-06-14 13:35:00,792.3,792.3,791.34,791.35,200.0,792.3,792.3,791.34,791.35,200.0
2023-06-14 13:40:00,792.33,792.33,792.33,792.33,125.0,792.33,792.33,792.33,792.33,125.0
2023-06-14 13:45:00,791.46,792.9,791.46,792.89,200.0,791.46,792.9,791.46,792.89,200.0
2023-06-14 13:50:00,792.3,792.3,792.3,792.3,400.0,792.3,792.3,792.3,792.3,400.0
2023-06-14 13:55:00,792.3,792.3,792.3,792.3,0.0,792.3,792.3,792.3,792.3,0.0
2023-06-14 14:00:00,791.46,791.46,789.1,789.1,307.0,791.46,791.46,789.1,789.1,307.0
2023-06-14 14:05:00,787.78,787.82,785.54,786.87,1100.0,787.78,787.82,785.54,786.87,1100.0
2023-06-14 14:10:00,788.26,788.26,788.26,788.26,100.0,788.26,788.26,788.26,788.26,100.0
2023-06-14 14:15:00,787.2,787.2,787.2,787.2,100.0,787.2,787.2,787.2,787.2,100.0
2023-06-14 14:20:00,786.72,788.09,786.72,788.09,300.0,786.72,788.09,786.72,788.09,300.0
2023-06-14 14:25:00,786.03,786.03,785.66,785.66,200.0,786.03,786.03,785.66,785.66,200.0
2023-06-14 14:30:00,787.5,787.5,787.43,787.43,200.0,787.5,787.5,787.43,787.43,200.0
2023-06-14 14:35:00,787.54,791.1,787.49,790.04,3227.0,787.54,791.1,787.49,790.04,3227.0
2023-06-14 14:40:00,790.09,794.92,790.09,793.36,5026.0,790.09,794.92,790.09,793.36,5026.0
2023-06-14 14:45:00,793.01,793.01,793.01,793.01,100.0,793.01,793.01,793.01,793.01,100.0
2023-06-14 14:50:00,790.85,790.85,790.85,790.85,100.0,790.85,790.85,790.85,790.85,100.0
2023-06-14 14:55:00,793.73,793.73,792.28,792.28,755.0,793.73,793.73,792.28,792.28,755.0
2023-06-14 15:00:00,793.29,794.76,792.94,792.94,900.0,793.29,794.76,792.94,792.94,900.0
2023-06-14 15:05:00,793.75,793.76,793.08,793.75,450.0,793.75,793.76,793.08,793.75,450.0
2023-06-14 15:10:00,794.64,794.74,793.4,793.4,1400.0,794.64,794.74,793.4,793.4,1400.0
2023-06-14 15:15:00,793.09,793.09,791.97,791.97,300.0,793.09,793.09,791.97,791.97,300.0
2023-06-14 15:20:00,793.44,794.83,793.44,794.8,4307.0,793.44,794.83,793.44,794.8,4307.0
2023-06-14 15:25:00,794.5,795.14,793.62,793.62,2335.0,794.5,795.14,793.62,793.62,2335.0
2023-06-14 15:30:00,794.19,795.09,793.86,794.95,875.0,794.19,795.09,793.86,794.95,875.0
2023-06-14 15:35:00,794.98,795.06,794.89,794.92,1550.0,794.98,795.06,794.89,794.92,1550.0
2023-06-14 15:40:00,794.35,794.35,792.7,793.02,1100.0,794.35,794.35,792.7,793.02,1100.0
2023-06-14 15:45:00,793.13,794.48,793.13,794.48,800.0,793.13,794.48,793.13,794.48,800.0
2023-06-14 15:50:00,792.86,794.6,791.68,792.54,5684.0,792.86,794.6,791.68,792.54,5684.0
2023-06-14 15:55:00,792.85,795.14,792.85,795.14,4365.0,792.85,795.14,792.85,795.14,4365.0
2023-06-15 09:30:00,791.68,791.74,791.68,791.74,1620.0,791.68,791.74,791.68,791.74,1620.0
2023-06-15 09:35:00,792.58,793.22,792.57,793.22,300.0,792.58,793.22,792.57,793.22,300.0
2023-06-15 09:40:00,795.28,797.41,793.56,797.41,600.0,795.28,797.41,793.56,797.41,600.0
2023-06-15 09:45:00,797.41,797.41,797.41,797.41,0.0,797.41,797.41,797.41,797.41,0.0
2023-06-15 09:50:00,799.64,801.81,799.47,799.66,2265.0,799.64,801.81,799.47,799.66,2265.0
2023-06-15 09:55:00,798.89,800.12,798.89,800.01,500.0,798.89,800.12,798.89,800.01,500.0
2023-06-15 10:00:00,800.98,803.23,800.97,803.23,617.0,800.98,803.23,800.97,803.23,617.0
2023-06-15 10:05:00,803.3,803.3,801.28,802.62,900.0,803.3,803.3,801.28,802.62,900.0
2023-06-15 10:10:00,802.62,802.62,802.62,802.62,0.0,802.62,802.62,802.62,802.62,0.0
2023-06-15 10:15:00,802.36,802.36,802.35,802.36,100.0,802.36,802.36,802.35,802.36,100.0
2023-06-15 10:20:00,802.39,802.75,800.75,800.75,666.0,802.39,802.75,800.75,800.75,666.0
2023-06-15 10:25:00,801.57,801.57,801.12,801.48,564.0,801.57,801.57,801.12,801.48,564.0
2023-06-15 10:30:00,800.63,800.63,800.51,800.51,200.0,800.63,800.63,800.51,800.51,200.0
2023-06-15 10:35:00,800.39,800.94,800.37,800.37,400.0,800.39,800.94,800.37,800.37,400.0
2023-06-15 10:40:00,800.37,800.37,800.37,800.37,0.0,800.37,800.37,800.37,800.37,0.0
2023-06-15 10:45:00,800.37,800.37,800.37,800.37,0.0,800.37,800.37,800.37,800.37,0.0
2023-06-15 10:50:00,800.59,800.59,799.39,799.42,600.0,800.59,800.59,799.39,799.42,600.0
2023-06-15 10:55:00,799.42,799.42,799.23,799.35,400.0,799.42,799.42,799.23,799.35,400.0
2023-06-15 11:00:00,799.57,799.6,799.51,799.57,400.0,799.57,799.6,799.51,799.57,400.0
2023-06-15 11:05:00,799.69,799.69,799.65,799.65,400.0,799.69,799.69,799.65,799.65,400.0
2023-06-15 11:10:00,799.66,799.67,799.49,799.67,400.0,799.66,799.67,799.49,799.67,400.0
2023-06-15 11:15:00,799.67,799.67,799.67,799.67,0.0,799.67,799.67,799.67,799.67,0.0
2023-06-15 11:20:00,801.41,801.41,800.42,800.78,409.0,801.41,801.41,800.42,800.78,409.0
2023-06-15 11:25:00,801.19,801.22,799.72,799.72,1455.0,801.19,801.22,799.72,799.72,1455.0
2023-06-15 11:30:00,800.69,800.69,799.78,799.78,300.0,800.69,800.69,799.78,799.78,300.0
2023-06-15 11:35:00,799.66,799.66,799.65,799.66,112.0,799.66,799.66,799.65,799.66,112.0
2023-06-15 11:40:00,800.56,800.56,799.29,800.02,1469.0,800.56,800.56,799.29,800.02,1469.0
2023-06-15 11:45:00,799.34,799.34,798.22,798.22,612.0,799.34,799.34,798.22,798.22,612.0
2023-06-15 11:50:00,798.22,798.22,798.22,798.22,0.0,798.22,798.22,798.22,798.22,0.0
2023-06-15 11:55:00,798.76,798.77,798.76,798.76,100.0,798.76,798.77,798.76,798.76,100.0
2023-06-15 12:00:00,798.33,799.69,798.32,799.56,1561.0,798.33,799.69,798.32,799.56,1561.0
2023-06-15 12:05:00,799.88,799.89,799.88,799.88,100.0,799.88,799.89,799.88,799.88,100.0
2023-06-15 12:10:00,799.88,799.88,799.88,799.88,0.0,799.88,799.88,799.88,799.88,0.0
2023-06-15 12:15:00,799.15,799.15,798.98,799.06,378.0,799.15,799.15,798.98,799.06,378.0
2023-06-15 12:20:00,799.61,799.61,799.06,799.14,900.0,799.61,799.61,799.06,799.14,900.0
2023-06-15 12:25:00,799.07,799.58,799.07,799.58,200.0,799.07,799.58,799.07,799.58,200.0
2023-06-15 12:30:00,799.58,799.58,799.58,799.58,0.0,799.58,799.58,799.58,799.58,0.0
2023-06-15 12:35:00,799.74,799.74,799.73,799.74,100.0,799.74,799.74,799.73,799.74,100.0
2023-06-15 12:40:00,799.74,799.74,799.74,799.74,0.0,799.74,799.74,799.74,799.74,0.0
2023-06-15 12:45:00,799.1,799.23,799.1,799.23,200.0,799.1,799.23,799.1,799.23,200.0
2023-06-15 12:50:00,799.79,799.89,799.79,799.89,200.0,799.79,799.89,799.79,799.89,200.0
2023-06-15 12:55:00,799.89,799.89,799.89,799.89,0.0,799.89,799.89,799.89,799.89,0.0
2023-06-15 13:00:00,800.49,800.49,800.49,800.49,125.0,800.49,800.49,800.49,800.49,125.0
2023-06-15 13:05:00,800.72,800.72,800.72,800.72,100.0,800.72,800.72,800.72,800.72,100.0
2023-06-15 13:10:00,800.75,800.75,800.75,800.75,100.0,800.75,800.75,800.75,800.75,100.0
2023-06-15 13:15:00,800.91,800.91,800.91,800.91,100.0,800.91,800.91,800.91,800.91,100.0
2023-06-15 13:20:00,801.26,801.28,800.79,800.79,704.0,801.26,801.28,800.79,800.79,704.0
2023-06-15 13:25:00,800.7,800.75,800.69,800.75,200.0,800.7,800.75,800.69,800.75,200.0
2023-06-15 13:30:00,800.75,800.75,800.75,800.75,0.0,800.75,800.75,800.75,800.75,0.0
2023-06-15 13:35:00,800.52,800.85,800.05,800.05,600.0,800.52,800.85,800.05,800.05,600.0
2023-06-15 13:40:00,800.45,800.99,800.45,800.47,1397.0,800.45,800.99,800.45,800.47,1397.0
2023-06-15 13:45:00,800.42,801.08,800.41,800.94,1199.0,800.42,801.08,800.41,800.94,1199.0
2023-06-15 13:50:00,800.93,800.93,800.92,800.93,100.0,800.93,800.93,800.92,800.93,100.0
2023-06-15 13:55:00,800.94,800.94,800.38,800.38,500.0,800.94,800.94,800.38,800.38,500.0
2023-06-15 14:00:00,801.58,801.58,800.1,800.78,4324.0,801.58,801.58,800.1,800.78,4324.0
2023-06-15 14:05:00,801.01,801.02,800.92,800.92,283.0,801.01,801.02,800.92,800.92,283.0
2023-06-15 14:10:00,800.07,800.26,800.04,800.26,500.0,800.07,800.26,800.04,800.26,500.0
2023-06-15 14:15:00,800.26,800.26,800.26,800.26,0.0,800.26,800.26,800.26,800.26,0.0
2023-06-15 14:20:00,800.07,800.07,799.9,799.92,300.0,800.07,800.07,799.9,799.92,300.0
2023-06-15 14:25:00,800.36,800.36,799.79,799.97,900.0,800.36,800.36,799.79,799.97,900.0
2023-06-15 14:30:00,799.97,799.97,799.97,799.97,0.0,799.97,799.97,799.97,799.97,0.0
2023-06-15 14:35:00,800.07,800.19,799.97,799.97,400.0,800.07,800.19,799.97,799.97,400.0
2023-06-15 14:40:00,800.35,800.98,800.35,800.65,500.0,800.35,800.98,800.35,800.65,500.0
2023-06-15 14:45:00,801.02,803.44,800.44,803.44,1684.0,801.02,803.44,800.44,803.44,1684.0
2023-06-15 14:50:00,803.52,804.32,803.49,804.28,724.0,803.52,804.32,803.49,804.28,724.0
2023-06-15 14:55:00,804.93,805.0,804.92,805.0,200.0,804.93,805.0,804.92,805.0,200.0
2023-06-15 15:00:00,806.61,807.41,806.6,807.41,900.0,806.61,807.41,806.6,807.41,900.0
2023-06-15 15:05:00,807.22,807.22,805.91,805.92,1200.0,807.22,807.22,805.91,805.92,1200.0
2023-06-15 15:10:00,806.81,806.81,806.81,806.81,100.0,806.81,806.81,806.81,806.81,100.0
2023-06-15 15:15:00,806.52,806.52,806.22,806.22,300.0,806.52,806.52,806.22,806.22,300.0
2023-06-15 15:20:00,805.23,805.23,804.51,804.51,500.0,805.23,805.23,804.51,804.51,500.0
2023-06-15 15:25:00,804.32,804.32,804.32,804.32,100.0,804.32,804.32,804.32,804.32,100.0
2023-06-15 15:30:00,805.36,805.73,805.36,805.73,560.0,805.36,805.73,805.36,805.73,560.0
2023-06-15 15:35:00,806.02,806.02,804.33,804.95,1000.0,806.02,806.02,804.33,804.95,1000.0
2023-06-15 15:40:00,804.3,804.3,802.63,802.63,1005.0,804.3,804.3,802.63,802.63,1005.0
2023-06-15 15:45:00,802.79,803.92,802.49,803.92,700.0,802.79,803.92,802.49,803.92,700.0
2023-06-15 15:50:00,804.39,804.39,803.6,803.6,1819.0,804.39,804.39,803.6,803.6,1819.0
2023-06-15 15:55:00,802.61,802.81,801.25,802.46,6866.0,802.61,802.81,801.25,802.46,6866.0
2023-06-16 09:30:00,809.69,810.0,805.84,805.85,21324.0,809.69,810.0,805.84,805.85,21324.0
2023-06-16 09:35:00,809.45,809.54,809.45,809.54,200.0,809.45,809.54,809.45,809.54,200.0
2023-06-16 09:40:00,809.01,814.72,809.01,814.72,2073.0,809.01,814.72,809.01,814.72,2073.0
2023-06-16 09:45:00,815.64,815.64,812.92,812.92,200.0,815.64,815.64,812.92,812.92,200.0
2023-06-16 09:50:00,814.11,814.11,813.76,813.76,300.0,814.11,814.11,813.76,813.76,300.0
2023-06-16 09:55:00,813.54,813.54,807.23,807.23,850.0,813.54,813.54,807.23,807.23,850.0
2023-06-16 10:00:00,809.79,812.47,809.79,811.21,575.0,809.79,812.47,809.79,811.21,575.0
2023-06-16 10:05:00,812.23,812.23,812.23,812.23,100.0,812.23,812.23,812.23,812.23,100.0
2023-06-16 10:10:00,813.32,813.54,811.6,811.6,400.0,813.32,813.54,811.6,811.6,400.0
2023-06-16 10:15:00,812.34,812.34,809.28,809.87,400.0,812.34,812.34,809.28,809.87,400.0
2023-06-16 10:20:00,810.06,810.5,809.19,810.5,336.0,810.06,810.5,809.19,810.5,336.0
2023-06-16 10:25:00,808.77,808.77,808.69,808.69,200.0,808.77,808.77,808.69,808.69,200.0
2023-06-16 10:30:00,810.52,810.52,810.13,810.13,242.0,810.52,810.52,810.13,810.13,242.0
2023-06-16 10:35:00,810.59,810.59,809.81,809.81,200.0,810.59,810.59,809.81,809.81,200.0
2023-06-16 10:40:00,809.77,810.3,809.77,810.3,200.0,809.77,810.3,809.77,810.3,200.0
2023-06-16 10:45:00,809.92,810.3,809.92,810.3,200.0,809.92,810.3,809.92,810.3,200.0
2023-06-16 10:50:00,810.43,811.24,809.35,811.24,700.0,810.43,811.24,809.35,811.24,700.0
2023-06-16 10:55:00,810.52,811.31,809.55,811.31,300.0,810.52,811.31,809.55,811.31,300.0
2023-06-16 11:00:00,810.54,811.7,810.54,811.7,300.0,810.54,811.7,810.54,811.7,300.0
2023-06-16 11:05:00,812.63,812.63,811.78,811.79,200.0,812.63,812.63,811.78,811.79,200.0
2023-06-16 11:10:00,812.63,812.63,811.85,812.42,544.0,812.63,812.63,811.85,812.42,544.0
2023-06-16 11:15:00,812.48,812.5,811.56,812.5,364.0,812.48,812.5,811.56,812.5,364.0
2023-06-16 11:20:00,811.53,812.49,811.39,811.95,400.0,811.53,812.49,811.39,811.95,400.0
2023-06-16 11:25:00,810.19,811.01,810.19,811.01,200.0,810.19,811.01,810.19,811.01,200.0
2023-06-16 11:30:00,811.57,811.66,811.57,811.66,245.0,811.57,811.66,811.57,811.66,245.0
2023-06-16 11:35:00,811.49,811.65,811.49,811.65,300.0,811.49,811.65,811.49,811.65,300.0
2023-06-16 11:40:00,811.65,811.65,811.65,811.65,0.0,811.65,811.65,811.65,811.65,0.0
2023-06-16 11:45:00,811.74,812.0,810.96,812.0,484.0,811.74,812.0,810.96,812.0,484.0
2023-06-16 11:50:00,811.43,811.76,811.43,811.76,300.0,811.43,811.76,811.43,811.76,300.0
2023-06-16 11:55:00,811.58,811.58,811.51,811.51,300.0,811.58,811.58,811.51,811.51,300.0
2023-06-16 12:00:00,811.1,811.63,809.81,811.63,535.0,811.1,811.63,809.81,811.63,535.0
2023-06-16 12:05:00,811.54,811.54,807.85,807.85,882.0,811.54,811.54,807.85,807.85,882.0
2023-06-16 12:10:00,808.28,808.54,807.36,807.36,491.0,808.28,808.54,807.36,807.36,491.0
2023-06-16 12:15:00,808.47,809.39,806.47,807.82,759.0,808.47,809.39,806.47,807.82,759.0
2023-06-16 12:20:00,807.82,807.82,807.82,807.82,0.0,807.82,807.82,807.82,807.82,0.0
2023-06-16 12:25:00,807.75,807.75,804.89,806.1,2822.0,807.75,807.75,804.89,806.1,2822.0
2023-06-16 12:30:00,806.5,807.89,805.35,806.31,503.0,806.5,807.89,805.35,806.31,503.0
2023-06-16 12:35:00,805.48,807.7,805.48,807.7,300.0,805.48,807.7,805.48,807.7,300.0
2023-06-16 12:40:00,807.7,807.7,807.7,807.7,100.0,807.7,807.7,807.7,807.7,100.0
2023-06-16 12:45:00,807.76,807.76,807.76,807.76,100.0,807.76,807.76,807.76,807.76,100.0
2023-06-16 12:50:00,807.89,809.16,807.4,809.16,300.0,807.89,809.16,807.4,809.16,300.0
2023-06-16 12:55:00,808.55,808.55,807.05,808.13,600.0,808.55,808.55,807.05,808.13,600.0
2023-06-16 13:00:00,807.33,807.33,807.08,807.08,200.0,807.33,807.33,807.08,807.08,200.0
2023-06-16 13:05:00,807.08,807.08,807.08,807.08,0.0,807.08,807.08,807.08,807.08,0.0
2023-06-16 13:10:00,807.75,807.75,807.75,807.75,200.0,807.75,807.75,807.75,807.75,200.0
2023-06-16 13:15:00,807.48,807.48,807.48,807.48,100.0,807.48,807.48,807.48,807.48,100.0
2023-06-16 13:20:00,808.01,808.05,808.01,808.05,200.0,808.01,808.05,808.01,808.05,200.0
2023-06-16 13:25:00,807.55,808.0,807.24,808.0,300.0,807.55,808.0,807.24,808.0,300.0
2023-06-16 13:30:00,808.0,808.0,808.0,808.0,0.0,808.0,808.0,808.0,808.0,0.0
2023-06-16 13:35:00,807.71,807.71,807.71,807.71,100.0,807.71,807.71,807.71,807.71,100.0
2023-06-16 13:40:00,807.71,807.71,807.71,807.71,0.0,807.71,807.71,807.71,807.71,0.0
2023-06-16 13:45:00,807.71,807.71,807.71,807.71,0.0,807.71,807.71,807.71,807.71,0.0
2023-06-16 13:50:00,807.71,807.71,807.71,807.71,0.0,807.71,807.71,807.71,807.71,0.0
2023-06-16 13:55:00,807.95,808.43,807.95,808.43,331.0,807.95,808.43,807.95,808.43,331.0
2023-06-16 14:00:00,807.8,807.8,807.8,807.8,100.0,807.8,807.8,807.8,807.8,100.0
2023-06-16 14:05:00,807.98,808.0,807.98,808.0,400.0,807.98,808.0,807.98,808.0,400.0
2023-06-16 14:10:00,807.19,807.19,805.16,805.2,607.0,807.19,807.19,805.16,805.2,607.0
2023-06-16 14:15:00,805.27,805.27,805.27,805.27,100.0,805.27,805.27,805.27,805.27,100.0
2023-06-16 14:20:00,805.43,805.43,805.42,805.43,100.0,805.43,805.43,805.42,805.43,100.0
2023-06-16 14:25:00,805.43,805.43,805.43,805.43,0.0,805.43,805.43,805.43,805.43,0.0
2023-06-16 14:30:00,803.86,804.7,802.33,802.33,700.0,803.86,804.7,802.33,802.33,700.0
2023-06-16 14:35:00,802.26,802.26,802.26,802.26,103.0,802.26,802.26,802.26,802.26,103.0
2023-06-16 14:40:00,802.46,802.52,802.46,802.52,200.0,802.46,802.52,802.46,802.52,200.0
2023-06-16 14:45:00,803.17,803.17,803.17,803.17,100.0,803.17,803.17,803.17,803.17,100.0
2023-06-16 14:50:00,802.26,802.27,801.72,801.72,200.0,802.26,802.27,801.72,801.72,200.0
2023-06-16 14:55:00,802.11,802.3,802.11,802.3,233.0,802.11,802.3,802.11,802.3,233.0
2023-06-16 15:00:00,801.46,802.55,801.46,802.46,482.0,801.46,802.55,801.46,802.46,482.0
2023-06-16 15:05:00,801.75,802.59,800.98,800.98,804.0,801.75,802.59,800.98,800.98,804.0
2023-06-16 15:10:00,800.75,800.75,799.63,799.63,206.0,800.75,800.75,799.63,799.63,206.0
2023-06-16 15:15:00,799.63,799.63,799.63,799.63,0.0,799.63,799.63,799.63,799.63,0.0
2023-06-16 15:20:00,801.31,801.82,801.3,801.81,577.0,801.31,801.82,801.3,801.81,577.0
2023-06-16 15:25:00,801.76,801.76,800.93,800.93,300.0,801.76,801.76,800.93,800.93,300.0
2023-06-16 15:30:00,800.93,800.93,800.93,800.93,0.0,800.93,800.93,800.93,800.93,0.0
2023-06-16 15:35:00,801.47,801.71,798.18,798.18,600.0,801.47,801.71,798.18,798.18,600.0
2023-06-16 15:40:00,798.0,798.0,796.0,796.0,500.0,798.0,798.0,796.0,796.0,500.0
2023-06-16 15:45:00,795.5,798.13,795.49,798.13,1365.0,795.5,798.13,795.49,798.13,1365.0
2023-06-16 15:50:00,797.06,798.87,797.06,798.36,730.0,797.06,798.87,797.06,798.36,730.0
2023-06-16 15:55:00,799.06,800.54,798.26,799.14,6854.0,799.06,800.54,798.26,799.14,6854.0
2023-06-20 09:30:00,797.27,797.27,790.32,790.32,1185.0,797.27,797.27,790.32,790.32,1185.0
2023-06-20 09:35:00,800.28,805.13,800.28,804.86,1500.0,800.28,805.13,800.28,804.86,1500.0
2023-06-20 09:40:00,804.56,806.25,804.45,806.25,333.0,804.56,806.25,804.45,806.25,333.0
2023-06-20 09:45:00,806.64,806.64,806.64,806.64,100.0,806.64,806.64,806.64,806.64,100.0
2023-06-20 09:50:00,806.67,806.67,805.99,805.99,300.0,806.67,806.67,805.99,805.99,300.0
2023-06-20 09:55:00,805.06,805.06,804.65,804.65,200.0,805.06,805.06,804.65,804.65,200.0
2023-06-20 10:00:00,803.65,803.65,803.64,803.65,200.0,803.65,803.65,803.64,803.65,200.0
2023-06-20 10:05:00,803.09,803.15,802.96,802.96,600.0,803.09,803.15,802.96,802.96,600.0
2023-06-20 10:10:00,803.5,803.93,803.21,803.92,958.0,803.5,803.93,803.21,803.92,958.0
2023-06-20 10:15:00,802.41,803.1,802.39,803.0,600.0,802.41,803.1,802.39,803.0,600.0
2023-06-20 10:20:00,802.91,802.91,799.99,802.08,734.0,802.91,802.91,799.99,802.08,734.0
2023-06-20 10:25:00,802.08,802.08,802.08,802.08,0.0,802.08,802.08,802.08,802.08,0.0
2023-06-20 10:30:00,801.36,801.66,801.36,801.66,200.0,801.36,801.66,801.36,801.66,200.0
2023-06-20 10:35:00,800.68,800.68,799.97,799.98,223.0,800.68,800.68,799.97,799.98,223.0
2023-06-20 10:40:00,796.73,796.9,796.17,796.9,400.0,796.73,796.9,796.17,796.9,400.0
2023-06-20 10:45:00,794.28,794.28,792.22,792.23,900.0,794.28,794.28,792.22,792.23,900.0
2023-06-20 10:50:00,793.17,793.21,790.82,790.82,1000.0,793.17,793.21,790.82,790.82,1000.0
2023-06-20 10:55:00,790.02,791.13,788.92,790.8,700.0,790.02,791.13,788.92,790.8,700.0
2023-06-20 11:00:00,791.34,792.65,791.34,792.65,407.0,791.34,792.65,791.34,792.65,407.0
2023-06-20 11:05:00,796.4,796.84,796.4,796.84,200.0,796.4,796.84,796.4,796.84,200.0
2023-06-20 11:10:00,796.84,796.84,796.84,796.84,0.0,796.84,796.84,796.84,796.84,0.0
2023-06-20 11:15:00,796.72,797.37,796.62,797.37,600.0,796.72,797.37,796.62,797.37,600.0
2023-06-20 11:20:00,797.37,797.37,797.37,797.37,0.0,797.37,797.37,797.37,797.37,0.0
2023-06-20 11:25:00,797.77,797.77,794.72,794.81,1661.0,797.77,797.77,794.72,794.81,1661.0
2023-06-20 11:30:00,794.47,794.47,794.09,794.09,300.0,794.47,794.47,794.09,794.09,300.0
2023-06-20 11:35:00,793.05,794.32,792.91,794.32,900.0,793.05,794.32,792.91,794.32,900.0
2023-06-20 11:40:00,795.42,795.7,795.27,795.28,300.0,795.42,795.7,795.27,795.28,300.0
2023-06-20 11:45:00,794.23,794.93,793.87,794.58,652.0,794.23,794.93,793.87,794.58,652.0
2023-06-20 11:50:00,795.01,795.02,794.0,794.0,400.0,795.01,795.02,794.0,794.0,400.0
2023-06-20 11:55:00,794.0,794.0,794.0,794.0,0.0,794.0,794.0,794.0,794.0,0.0
2023-06-20 12:00:00,795.05,796.63,795.05,796.63,501.0,795.05,796.63,795.05,796.63,501.0
2023-06-20 12:05:00,795.95,795.95,795.41,795.41,424.0,795.95,795.95,795.41,795.41,424.0
2023-06-20 12:10:00,794.7,794.7,794.69,794.7,100.0,794.7,794.7,794.69,794.7,100.0
2023-06-20 12:15:00,794.5,794.5,794.5,794.5,100.0,794.5,794.5,794.5,794.5,100.0
2023-06-20 12:20:00,794.5,794.5,794.5,794.5,0.0,794.5,794.5,794.5,794.5,0.0
2023-06-20 12:25:00,796.87,797.61,796.87,797.61,200.0,796.87,797.61,796.87,797.61,200.0
2023-06-20 12:30:00,797.5,797.5,794.67,796.17,2200.0,797.5,797.5,794.67,796.17,2200.0
2023-06-20 12:35:00,796.41,797.51,796.27,796.27,2075.0,796.41,797.51,796.27,796.27,2075.0
2023-06-20 12:40:00,796.26,798.16,796.25,797.85,2655.0,796.26,798.16,796.25,797.85,2655.0
2023-06-20 12:45:00,797.86,798.17,797.2,798.17,407.0,797.86,798.17,797.2,798.17,407.0
2023-06-20 12:50:00,798.03,798.21,796.21,796.78,3480.0,798.03,798.21,796.21,796.78,3480.0
2023-06-20 12:55:00,798.78,799.7,798.77,799.7,500.0,798.78,799.7,798.77,799.7,500.0
2023-06-20 13:00:00,799.19,799.66,799.09,799.66,500.0,799.19,799.66,799.09,799.66,500.0
2023-06-20 13:05:00,799.47,799.47,799.47,799.47,100.0,799.47,799.47,799.47,799.47,100.0
2023-06-20 13:10:00,798.85,798.85,798.14,798.14,1000.0,798.85,798.85,798.14,798.14,1000.0
2023-06-20 13:15:00,798.81,798.81,798.81,798.81,100.0,798.81,798.81,798.81,798.81,100.0
2023-06-20 13:20:00,798.9,798.9,798.88,798.88,400.0,798.9,798.9,798.88,798.88,400.0
2023-06-20 13:25:00,798.88,799.11,798.1,798.8,6520.0,798.88,799.11,798.1,798.8,6520.0
2023-06-20 13:30:00,799.55,799.56,799.36,799.37,716.0,799.55,799.56,799.36,799.37,716.0
2023-06-20 13:35:00,799.49,799.49,799.49,799.49,100.0,799.49,799.49,799.49,799.49,100.0
2023-06-20 13:40:00,800.14,800.16,799.41,799.41,500.0,800.14,800.16,799.41,799.41,500.0
2023-06-20 13:45:00,799.2,799.2,797.87,797.87,1053.0,799.2,799.2,797.87,797.87,1053.0
2023-06-20 13:50:00,797.05,797.73,796.49,797.72,1444.0,797.05,797.73,796.49,797.72,1444.0
2023-06-20 13:55:00,797.99,797.99,797.99,797.99,100.0,797.99,797.99,797.99,797.99,100.0
2023-06-20 14:00:00,797.99,797.99,797.99,797.99,0.0,797.99,797.99,797.99,797.99,0.0
2023-06-20 14:05:00,796.44,797.1,795.75,796.04,640.0,796.44,797.1,795.75,796.04,640.0
2023-06-20 14:10:00,796.04,796.04,796.04,796.04,0.0,796.04,796.04,796.04,796.04,0.0
2023-06-20 14:15:00,794.29,794.49,794.18,794.49,700.0,794.29,794.49,794.18,794.49,700.0
2023-06-20 14:20:00,795.0,796.37,794.75,796.13,800.0,795.0,796.37,794.75,796.13,800.0
2023-06-20 14:25:00,796.37,796.37,796.31,796.32,400.0,796.37,796.37,796.31,796.32,400.0
2023-06-20 14:30:00,797.04,797.65,797.04,797.65,500.0,797.04,797.65,797.04,797.65,500.0
2023-06-20 14:35:00,797.65,797.85,797.32,797.32,300.0,797.65,797.85,797.32,797.32,300.0
2023-06-20 14:40:00,796.17,796.17,794.51,794.51,200.0,796.17,796.17,794.51,794.51,200.0
2023-06-20 14:45:00,795.74,795.74,795.74,795.74,100.0,795.74,795.74,795.74,795.74,100.0
2023-06-20 14:50:00,795.57,795.57,795.38,795.38,200.0,795.57,795.57,795.38,795.38,200.0
2023-06-20 14:55:00,794.48,794.48,794.48,794.48,100.0,794.48,794.48,794.48,794.48,100.0
2023-06-20 15:00:00,795.43,795.43,795.42,795.43,100.0,795.43,795.43,795.42,795.43,100.0
2023-06-20 15:05:00,795.21,795.22,795.21,795.21,100.0,795.21,795.22,795.21,795.21,100.0
2023-06-20 15:10:00,795.41,795.41,795.11,795.11,500.0,795.41,795.41,795.11,795.11,500.0
2023-06-20 15:15:00,795.56,795.93,795.52,795.52,300.0,795.56,795.93,795.52,795.52,300.0
2023-06-20 15:20:00,795.52,795.52,795.52,795.52,0.0,795.52,795.52,795.52,795.52,0.0
2023-06-20 15:25:00,795.61,795.62,794.74,794.8,1175.0,795.61,795.62,794.74,794.8,1175.0
2023-06-20 15:30:00,794.8,795.1,794.76,795.07,1305.0,794.8,795.1,794.76,795.07,1305.0
2023-06-20 15:35:00,795.04,795.64,795.04,795.59,521.0,795.04,795.64,795.04,795.59,521.0
2023-06-20 15:40:00,795.32,795.32,793.65,795.29,3100.0,795.32,795.32,793.65,795.29,3100.0
2023-06-20 15:45:00,795.3,796.18,795.29,796.18,1791.0,795.3,796.18,795.29,796.18,1791.0
2023-06-20 15:50:00,796.67,797.18,796.01,796.95,3100.0,796.67,797.18,796.01,796.95,3100.0
2023-06-20 15:55:00,796.07,796.07,794.69,794.73,5107.0,796.07,796.07,794.69,794.73,5107.0
2023-06-21 09:30:00,794.15,794.15,794.15,794.15,766.0,794.15,794.15,794.15,794.15,766.0
2023-06-21 09:35:00,794.15,794.15,794.15,794.15,0.0,794.15,794.15,794.15,794.15,0.0
2023-06-21 09:40:00,791.48,796.76,791.48,796.76,366.0,791.48,796.76,791.48,796.76,366.0
2023-06-21 09:45:00,793.62,793.62,785.4,785.4,3653.0,793.62,793.62,785.4,785.4,3653.0
2023-06-21 09:50:00,792.14,792.14,785.29,785.29,332.0,792.14,792.14,785.29,785.29,332.0
2023-06-21 09:55:00,787.8,787.8,782.43,782.44,2207.0,787.8,787.8,782.43,782.44,2207.0
2023-06-21 10:00:00,782.44,782.44,782.44,782.44,0.0,782.44,782.44,782.44,782.44,0.0
2023-06-21 10:05:00,783.96,787.85,783.95,787.85,11379.0,783.96,787.85,783.95,787.85,11379.0
2023-06-21 10:10:00,791.72,791.72,791.72,791.72,100.0,791.72,791.72,791.72,791.72,100.0
2023-06-21 10:15:00,792.92,793.93,792.62,793.93,393.0,792.92,793.93,792.62,793.93,393.0
2023-06-21 10:20:00,792.44,793.43,791.15,791.16,400.0,792.44,793.43,791.15,791.16,400.0
2023-06-21 10:25:00,789.61,790.12,789.61,790.1,300.0,789.61,790.12,789.61,790.1,300.0
2023-06-21 10:30:00,790.44,790.44,790.43,790.44,100.0,790.44,790.44,790.43,790.44,100.0
2023-06-21 10:35:00,792.13,792.13,792.12,792.13,300.0,792.13,792.13,792.12,792.13,300.0
2023-06-21 10:40:00,792.68,792.68,788.09,788.09,1500.0,792.68,792.68,788.09,788.09,1500.0
2023-06-21 10:45:00,787.5,788.43,787.11,788.0,1233.0,787.5,788.43,787.11,788.0,1233.0
2023-06-21 10:50:00,784.69,785.25,784.69,785.18,300.0,784.69,785.25,784.69,785.18,300.0
2023-06-21 10:55:00,786.04,786.04,785.41,785.41,200.0,786.04,786.04,785.41,785.41,200.0
2023-06-21 11:00:00,786.64,787.11,786.64,787.11,200.0,786.64,787.11,786.64,787.11,200.0
2023-06-21 11:05:00,786.54,787.96,785.05,785.44,800.0,786.54,787.96,785.05,785.44,800.0
2023-06-21 11:10:00,786.11,786.57,786.11,786.57,200.0,786.11,786.57,786.11,786.57,200.0
2023-06-21 11:15:00,786.06,786.06,785.11,785.91,311.0,786.06,786.06,785.11,785.91,311.0
2023-06-21 11:20:00,786.85,786.85,786.0,786.41,700.0,786.85,786.85,786.0,786.41,700.0
2023-06-21 11:25:00,787.46,787.46,785.8,786.65,1600.0,787.46,787.46,785.8,786.65,1600.0
2023-06-21 11:30:00,787.73,787.73,787.73,787.73,200.0,787.73,787.73,787.73,787.73,200.0
2023-06-21 11:35:00,787.0,787.0,786.96,786.96,200.0,787.0,787.0,786.96,786.96,200.0
2023-06-21 11:40:00,787.66,789.05,787.66,788.35,600.0,787.66,789.05,787.66,788.35,600.0
2023-06-21 11:45:00,788.35,788.35,788.35,788.35,0.0,788.35,788.35,788.35,788.35,0.0
2023-06-21 11:50:00,787.8,787.8,787.8,787.8,100.0,787.8,787.8,787.8,787.8,100.0
2023-06-21 11:55:00,786.17,786.17,786.17,786.17,100.0,786.17,786.17,786.17,786.17,100.0
2023-06-21 12:00:00,787.06,787.13,787.06,787.13,300.0,787.06,787.13,787.06,787.13,300.0
2023-06-21 12:05:00,787.69,787.69,787.5,787.5,1356.0,787.69,787.69,787.5,787.5,1356.0
2023-06-21 12:10:00,787.5,787.5,787.5,787.5,0.0,787.5,787.5,787.5,787.5,0.0
2023-06-21 12:15:00,787.5,787.5,787.5,787.5,0.0,787.5,787.5,787.5,787.5,0.0
2023-06-21 12:20:00,787.5,787.5,787.5,787.5,100.0,787.5,787.5,787.5,787.5,100.0
2023-06-21 12:25:00,787.5,788.27,787.5,788.27,200.0,787.5,788.27,787.5,788.27,200.0
2023-06-21 12:30:00,787.45,787.5,787.09,787.5,500.0,787.45,787.5,787.09,787.5,500.0
2023-06-21 12:35:00,787.12,787.5,786.92,787.5,700.0,787.12,787.5,786.92,787.5,700.0
2023-06-21 12:40:00,787.5,787.5,787.5,787.5,0.0,787.5,787.5,787.5,787.5,0.0
2023-06-21 12:45:00,787.77,787.77,786.62,787.7,2025.0,787.77,787.77,786.62,787.7,2025.0
2023-06-21 12:50:00,787.39,789.26,787.39,789.2,2600.0,787.39,789.26,787.39,789.2,2600.0
2023-06-21 12:55:00,788.31,788.31,787.76,787.76,500.0,788.31,788.31,787.76,787.76,500.0
2023-06-21 13:00:00,786.4,787.39,786.4,787.12,1325.0,786.4,787.39,786.4,787.12,1325.0
2023-06-21 13:05:00,787.3,787.31,786.6,786.85,600.0,787.3,787.31,786.6,786.85,600.0
2023-06-21 13:10:00,786.63,786.63,786.06,786.27,800.0,786.63,786.63,786.06,786.27,800.0
2023-06-21 13:15:00,786.13,786.19,786.12,786.19,1000.0,786.13,786.19,786.12,786.19,1000.0
2023-06-21 13:20:00,786.19,786.19,786.19,786.19,0.0,786.19,786.19,786.19,786.19,0.0
2023-06-21 13:25:00,785.43,785.79,785.43,785.79,500.0,785.43,785.79,785.43,785.79,500.0
2023-06-21 13:30:00,785.8,785.8,784.58,785.3,1600.0,785.8,785.8,784.58,785.3,1600.0
2023-06-21 13:35:00,785.48,787.33,785.48,787.33,1400.0,785.48,787.33,785.48,787.33,1400.0
2023-06-21 13:40:00,787.45,787.45,786.64,786.64,600.0,787.45,787.45,786.64,786.64,600.0
2023-06-21 13:45:00,787.25,787.25,787.25,787.25,100.0,787.25,787.25,787.25,787.25,100.0
2023-06-21 13:50:00,787.11,787.38,785.84,787.38,855.0,787.11,787.38,785.84,787.38,855.0
2023-06-21 13:55:00,787.37,787.43,786.5,787.43,1200.0,787.37,787.43,786.5,787.43,1200.0
2023-06-21 14:00:00,787.59,787.59,787.17,787.19,1300.0,787.59,787.59,787.17,787.19,1300.0
2023-06-21 14:05:00,787.3,789.02,787.18,788.55,2005.0,787.3,789.02,787.18,788.55,2005.0
2023-06-21 14:10:00,789.17,789.33,788.51,789.33,710.0,789.17,789.33,788.51,789.33,710.0
2023-06-21 14:15:00,789.89,790.02,789.89,789.98,1081.0,789.89,790.02,789.89,789.98,1081.0
2023-06-21 14:20:00,789.98,789.98,789.98,789.98,0.0,789.98,789.98,789.98,789.98,0.0
2023-06-21 14:25:00,792.0,792.02,791.99,792.02,200.0,792.0,792.02,791.99,792.02,200.0
2023-06-21 14:30:00,792.02,792.02,792.02,792.02,0.0,792.02,792.02,792.02,792.02,0.0
2023-06-21 14:35:00,792.52,792.52,792.52,792.52,137.0,792.52,792.52,792.52,792.52,137.0
2023-06-21 14:40:00,794.26,794.26,794.04,794.09,300.0,794.26,794.26,794.04,794.09,300.0
2023-06-21 14:45:00,793.67,793.67,793.66,793.67,146.0,793.67,793.67,793.66,793.67,146.0
2023-06-21 14:50:00,793.67,793.67,793.67,793.67,0.0,793.67,793.67,793.67,793.67,0.0
2023-06-21 14:55:00,793.67,793.67,793.67,793.67,0.0,793.67,793.67,793.67,793.67,0.0
2023-06-21 15:00:00,793.67,793.67,793.67,793.67,0.0,793.67,793.67,793.67,793.67,0.0
2023-06-21 15:05:00,790.94,793.2,790.15,793.2,400.0,790.94,793.2,790.15,793.2,400.0
2023-06-21 15:10:00,793.67,793.67,793.16,793.16,400.0,793.67,793.67,793.16,793.16,400.0
2023-06-21 15:15:00,793.16,793.16,793.16,793.16,0.0,793.16,793.16,793.16,793.16,0.0
2023-06-21 15:20:00,793.06,793.07,793.06,793.06,100.0,793.06,793.07,793.06,793.06,100.0
2023-06-21 15:25:00,792.79,792.79,791.42,791.42,852.0,792.79,792.79,791.42,791.42,852.0
2023-06-21 15:30:00,791.18,792.1,790.6,791.51,603.0,791.18,792.1,790.6,791.51,603.0
2023-06-21 15:35:00,790.73,790.79,790.69,790.79,300.0,790.73,790.79,790.69,790.79,300.0
2023-06-21 15:40:00,791.22,792.68,791.22,792.68,1000.0,791.22,792.68,791.22,792.68,1000.0
2023-06-21 15:45:00,792.72,792.78,792.07,792.75,1000.0,792.72,792.78,792.07,792.75,1000.0
2023-06-21 15:50:00,793.4,795.0,792.77,793.6,3417.0,793.4,795.0,792.77,793.6,3417.0
2023-06-21 15:55:00,792.9,792.9,789.28,790.26,18736.0,792.9,792.9,789.28,790.26,18736.0
2023-06-22 09:30:00,786.84,795.24,786.84,795.24,1614.0,786.84,795.24,786.84,795.24,1614.0
2023-06-22 09:35:00,792.51,794.96,792.51,794.96,200.0,792.51,794.96,792.51,794.96,200.0
2023-06-22 09:40:00,794.84,794.84,794.83,794.84,100.0,794.84,794.84,794.83,794.84,100.0
2023-06-22 09:45:00,794.84,794.84,794.84,794.84,0.0,794.84,794.84,794.84,794.84,0.0
2023-06-22 09:50:00,794.98,794.98,794.73,794.73,200.0,794.98,794.98,794.73,794.73,200.0
2023-06-22 09:55:00,794.73,794.73,794.73,794.73,0.0,794.73,794.73,794.73,794.73,0.0
2023-06-22 10:00:00,792.92,792.92,792.92,792.92,100.0,792.92,792.92,792.92,792.92,100.0
2023-06-22 10:05:00,791.98,791.98,791.98,791.98,100.0,791.98,791.98,791.98,791.98,100.0
2023-06-22 10:10:00,790.96,791.7,789.44,789.44,1000.0,790.96,791.7,789.44,789.44,1000.0
2023-06-22 10:15:00,790.99,790.99,787.11,787.2,1500.0,790.99,790.99,787.11,787.2,1500.0
2023-06-22 10:20:00,788.88,788.88,788.56,788.56,500.0,788.88,788.88,788.56,788.56,500.0
2023-06-22 10:25:00,787.88,787.88,786.86,786.86,500.0,787.88,787.88,786.86,786.86,500.0
2023-06-22 10:30:00,786.86,786.86,786.86,786.86,0.0,786.86,786.86,786.86,786.86,0.0
2023-06-22 10:35:00,786.17,786.17,786.17,786.17,100.0,786.17,786.17,786.17,786.17,100.0
2023-06-22 10:40:00,784.05,784.05,780.01,780.01,1400.0,784.05,784.05,780.01,780.01,1400.0
2023-06-22 10:45:00,780.27,781.26,778.65,779.45,4044.0,780.27,781.26,778.65,779.45,4044.0
2023-06-22 10:50:00,781.52,782.54,781.52,782.54,500.0,781.52,782.54,781.52,782.54,500.0
2023-06-22 10:55:00,782.54,782.54,782.54,782.54,0.0,782.54,782.54,782.54,782.54,0.0
2023-06-22 11:00:00,784.84,784.84,783.11,783.11,800.0,784.84,784.84,783.11,783.11,800.0
2023-06-22 11:05:00,785.33,785.33,785.33,785.33,100.0,785.33,785.33,785.33,785.33,100.0
2023-06-22 11:10:00,785.33,785.33,785.33,785.33,0.0,785.33,785.33,785.33,785.33,0.0
2023-06-22 11:15:00,784.83,784.83,784.7,784.7,200.0,784.83,784.83,784.7,784.7,200.0
2023-06-22 11:20:00,784.7,784.7,784.7,784.7,0.0,784.7,784.7,784.7,784.7,0.0
2023-06-22 11:25:00,784.66,784.67,783.38,783.38,200.0,784.66,784.67,783.38,783.38,200.0
2023-06-22 11:30:00,783.62,785.24,783.36,785.24,300.0,783.62,785.24,783.36,785.24,300.0
2023-06-22 11:35:00,785.94,786.12,785.94,786.12,700.0,785.94,786.12,785.94,786.12,700.0
2023-06-22 11:40:00,785.32,785.32,785.32,785.32,100.0,785.32,785.32,785.32,785.32,100.0
2023-06-22 11:45:00,785.83,785.84,785.83,785.83,100.0,785.83,785.84,785.83,785.83,100.0
2023-06-22 11:50:00,785.73,785.81,785.63,785.81,300.0,785.73,785.81,785.63,785.81,300.0
2023-06-22 11:55:00,786.93,786.93,786.52,786.53,200.0,786.93,786.93,786.52,786.53,200.0
2023-06-22 12:00:00,786.53,786.53,786.53,786.53,0.0,786.53,786.53,786.53,786.53,0.0
2023-06-22 12:05:00,785.25,785.25,785.16,785.17,288.0,785.25,785.25,785.16,785.17,288.0
2023-06-22 12:10:00,785.17,785.17,785.17,785.17,0.0,785.17,785.17,785.17,785.17,0.0
2023-06-22 12:15:00,786.65,786.66,786.16,786.17,400.0,786.65,786.66,786.16,786.17,400.0
2023-06-22 12:20:00,785.91,786.56,785.91,786.56,500.0,785.91,786.56,785.91,786.56,500.0
2023-06-22 12:25:00,786.56,786.56,786.56,786.56,0.0,786.56,786.56,786.56,786.56,0.0
2023-06-22 12:30:00,786.56,786.56,786.56,786.56,0.0,786.56,786.56,786.56,786.56,0.0
2023-06-22 12:35:00,787.29,787.29,787.28,787.29,100.0,787.29,787.29,787.28,787.29,100.0
2023-06-22 12:40:00,786.73,786.74,786.35,786.35,200.0,786.73,786.74,786.35,786.35,200.0
2023-06-22 12:45:00,786.35,786.35,786.35,786.35,0.0,786.35,786.35,786.35,786.35,0.0
2023-06-22 12:50:00,786.89,786.89,786.62,786.63,200.0,786.89,786.89,786.62,786.63,200.0
2023-06-22 12:55:00,786.88,786.88,786.88,786.88,100.0,786.88,786.88,786.88,786.88,100.0
2023-06-22 13:00:00,785.86,785.86,784.76,784.76,500.0,785.86,785.86,784.76,784.76,500.0
2023-06-22 13:05:00,785.31,785.32,784.12,784.51,600.0,785.31,785.32,784.12,784.51,600.0
2023-06-22 13:10:00,784.57,784.57,784.56,784.57,100.0,784.57,784.57,784.56,784.57,100.0
2023-06-22 13:15:00,784.57,784.57,784.56,784.57,100.0,784.57,784.57,784.56,784.57,100.0
2023-06-22 13:20:00,784.57,784.57,784.57,784.57,0.0,784.57,784.57,784.57,784.57,0.0
2023-06-22 13:25:00,784.14,784.18,782.25,782.25,900.0,784.14,784.18,782.25,782.25,900.0
2023-06-22 13:30:00,782.25,782.25,782.25,782.25,0.0,782.25,782.25,782.25,782.25,0.0
2023-06-22 13:35:00,782.25,782.25,782.25,782.25,0.0,782.25,782.25,782.25,782.25,0.0
2023-06-22 13:40:00,784.63,784.64,784.63,784.64,200.0,784.63,784.64,784.63,784.64,200.0
2023-06-22 13:45:00,785.66,785.66,785.66,785.66,100.0,785.66,785.66,785.66,785.66,100.0
2023-06-22 13:50:00,785.66,785.66,785.66,785.66,0.0,785.66,785.66,785.66,785.66,0.0
2023-06-22 13:55:00,785.66,785.66,785.66,785.66,0.0,785.66,785.66,785.66,785.66,0.0
2023-06-22 14:00:00,785.66,785.66,785.66,785.66,0.0,785.66,785.66,785.66,785.66,0.0
2023-06-22 14:05:00,787.28,787.37,786.58,787.37,403.0,787.28,787.37,786.58,787.37,403.0
2023-06-22 14:10:00,786.6,786.6,786.56,786.58,965.0,786.6,786.6,786.56,786.58,965.0
2023-06-22 14:15:00,785.68,786.07,784.66,786.07,918.0,785.68,786.07,784.66,786.07,918.0
2023-06-22 14:20:00,786.11,786.11,786.1,786.11,100.0,786.11,786.11,786.1,786.11,100.0
2023-06-22 14:25:00,786.11,786.11,786.11,786.11,0.0,786.11,786.11,786.11,786.11,0.0
2023-06-22 14:30:00,785.22,785.22,785.22,785.22,100.0,785.22,785.22,785.22,785.22,100.0
2023-06-22 14:35:00,785.22,785.22,785.22,785.22,0.0,785.22,785.22,785.22,785.22,0.0
2023-06-22 14:40:00,785.22,785.22,785.22,785.22,0.0,785.22,785.22,785.22,785.22,0.0
2023-06-22 14:45:00,785.22,785.22,784.43,784.43,500.0,785.22,785.22,784.43,784.43,500.0
2023-06-22 14:50:00,784.43,784.43,784.43,784.43,0.0,784.43,784.43,784.43,784.43,0.0
2023-06-22 14:55:00,784.63,785.34,784.63,785.34,200.0,784.63,785.34,784.63,785.34,200.0
2023-06-22 15:00:00,785.34,785.34,785.34,785.34,0.0,785.34,785.34,785.34,785.34,0.0
2023-06-22 15:05:00,785.6,785.61,785.59,785.59,300.0,785.6,785.61,785.59,785.59,300.0
2023-06-22 15:10:00,786.16,786.16,785.65,785.65,684.0,786.16,786.16,785.65,785.65,684.0
2023-06-22 15:15:00,786.16,786.16,785.73,785.74,200.0,786.16,786.16,785.73,785.74,200.0
2023-06-22 15:20:00,785.65,786.2,785.65,786.2,200.0,785.65,786.2,785.65,786.2,200.0
2023-06-22 15:25:00,786.43,786.43,786.16,786.16,200.0,786.43,786.43,786.16,786.16,200.0
2023-06-22 15:30:00,785.97,786.92,785.84,786.4,1722.0,785.97,786.92,785.84,786.4,1722.0
2023-06-22 15:35:00,787.73,787.8,787.57,787.57,300.0,787.73,787.8,787.57,787.57,300.0
2023-06-22 15:40:00,787.97,787.99,787.6,787.6,500.0,787.97,787.99,787.6,787.6,500.0
2023-06-22 15:45:00,787.98,787.98,787.59,787.59,1124.0,787.98,787.98,787.59,787.59,1124.0
2023-06-22 15:50:00,788.0,788.01,785.54,785.62,3527.0,788.0,788.01,785.54,785.62,3527.0
2023-06-22 15:55:00,785.83,787.13,785.83,786.59,3839.0,785.83,787.13,785.83,786.59,3839.0
2023-06-23 09:30:00,779.79,779.79,779.79,779.79,1057.0,779.79,779.79,779.79,779.79,1057.0
2023-06-23 09:35:00,779.26,780.03,779.08,779.08,300.0,779.26,780.03,779.08,779.08,300.0
2023-06-23 09:40:00,778.32,778.41,777.81,778.16,500.0,778.32,778.41,777.81,778.16,500.0
2023-06-23 09:45:00,774.65,774.65,770.58,770.58,475.0,774.65,774.65,770.58,770.58,475.0
2023-06-23 09:50:00,777.92,780.31,777.92,780.31,1681.0,777.92,780.31,777.92,780.31,1681.0
2023-06-23 09:55:00,779.19,782.45,779.19,780.26,1100.0,779.19,782.45,779.19,780.26,1100.0
2023-06-23 10:00:00,781.88,781.88,779.61,780.78,300.0,781.88,781.88,779.61,780.78,300.0
2023-06-23 10:05:00,781.08,783.19,780.74,783.19,1100.0,781.08,783.19,780.74,783.19,1100.0
2023-06-23 10:10:00,783.19,783.19,783.19,783.19,0.0,783.19,783.19,783.19,783.19,0.0
2023-06-23 10:15:00,781.92,781.92,781.92,781.92,100.0,781.92,781.92,781.92,781.92,100.0
2023-06-23 10:20:00,779.04,779.93,779.04,779.93,200.0,779.04,779.93,779.04,779.93,200.0
2023-06-23 10:25:00,778.27,778.95,778.27,778.95,1096.0,778.27,778.95,778.27,778.95,1096.0
2023-06-23 10:30:00,779.31,781.36,779.31,781.27,848.0,779.31,781.36,779.31,781.27,848.0
2023-06-23 10:35:00,781.79,781.79,781.44,781.44,300.0,781.79,781.79,781.44,781.44,300.0
2023-06-23 10:40:00,782.15,782.17,780.97,781.43,1600.0,782.15,782.17,780.97,781.43,1600.0
2023-06-23 10:45:00,783.1,783.1,781.41,781.41,200.0,783.1,783.1,781.41,781.41,200.0
2023-06-23 10:50:00,780.81,781.18,780.79,781.18,400.0,780.81,781.18,780.79,781.18,400.0
2023-06-23 10:55:00,781.18,782.2,781.01,781.01,600.0,781.18,782.2,781.01,781.01,600.0
2023-06-23 11:00:00,781.68,781.68,780.68,780.68,207.0,781.68,781.68,780.68,780.68,207.0
2023-06-23 11:05:00,780.3,780.3,780.29,780.3,100.0,780.3,780.3,780.29,780.3,100.0
2023-06-23 11:10:00,780.47,780.47,779.99,780.14,513.0,780.47,780.47,779.99,780.14,513.0
2023-06-23 11:15:00,780.77,780.77,778.76,779.38,525.0,780.77,780.77,778.76,779.38,525.0
2023-06-23 11:20:00,779.55,780.94,779.55,780.94,200.0,779.55,780.94,779.55,780.94,200.0
2023-06-23 11:25:00,780.14,780.14,779.18,779.18,400.0,780.14,780.14,779.18,779.18,400.0
2023-06-23 11:30:00,780.04,780.04,778.43,779.17,700.0,780.04,780.04,778.43,779.17,700.0
2023-06-23 11:35:00,779.99,781.06,779.99,780.23,900.0,779.99,781.06,779.99,780.23,900.0
2023-06-23 11:40:00,780.23,780.23,780.23,780.23,0.0,780.23,780.23,780.23,780.23,0.0
2023-06-23 11:45:00,780.34,781.81,780.34,781.81,600.0,780.34,781.81,780.34,781.81,600.0
2023-06-23 11:50:00,780.43,780.43,780.43,780.43,100.0,780.43,780.43,780.43,780.43,100.0
2023-06-23 11:55:00,780.43,780.43,780.08,780.08,200.0,780.43,780.43,780.08,780.08,200.0
2023-06-23 12:00:00,780.0,781.6,780.0,781.6,500.0,780.0,781.6,780.0,781.6,500.0
2023-06-23 12:05:00,780.44,780.76,780.15,780.15,300.0,780.44,780.76,780.15,780.15,300.0
2023-06-23 12:10:00,780.0,781.59,780.0,781.59,600.0,780.0,781.59,780.0,781.59,600.0
2023-06-23 12:15:00,781.67,782.66,781.67,782.66,200.0,781.67,782.66,781.67,782.66,200.0
2023-06-23 12:20:00,781.45,781.45,781.33,781.33,300.0,781.45,781.45,781.33,781.33,300.0
2023-06-23 12:25:00,781.16,782.01,781.14,781.14,400.0,781.16,782.01,781.14,781.14,400.0
2023-06-23 12:30:00,780.6,783.26,780.6,783.26,1138.0,780.6,783.26,780.6,783.26,1138.0
2023-06-23 12:35:00,781.09,781.44,781.09,781.44,200.0,781.09,781.44,781.09,781.44,200.0
2023-06-23 12:40:00,780.42,780.81,779.99,780.0,1767.0,780.42,780.81,779.99,780.0,1767.0
2023-06-23 12:45:00,780.0,780.03,779.85,780.03,526.0,780.0,780.03,779.85,780.03,526.0
2023-06-23 12:50:00,780.06,780.06,780.0,780.0,420.0,780.06,780.06,780.0,780.0,420.0
2023-06-23 12:55:00,780.1,780.18,780.0,780.15,828.0,780.1,780.18,780.0,780.15,828.0
2023-06-23 13:00:00,780.0,780.0,780.0,780.0,200.0,780.0,780.0,780.0,780.0,200.0
2023-06-23 13:05:00,780.0,780.35,780.0,780.35,200.0,780.0,780.35,780.0,780.35,200.0
2023-06-23 13:10:00,780.99,781.36,780.95,781.18,1254.0,780.99,781.36,780.95,781.18,1254.0
2023-06-23 13:15:00,781.18,781.18,781.18,781.18,0.0,781.18,781.18,781.18,781.18,0.0
2023-06-23 13:20:00,780.68,780.68,779.97,779.97,500.0,780.68,780.68,779.97,779.97,500.0
2023-06-23 13:25:00,780.65,780.65,780.65,780.65,1113.0,780.65,780.65,780.65,780.65,1113.0
2023-06-23 13:30:00,780.65,780.65,780.65,780.65,0.0,780.65,780.65,780.65,780.65,0.0
2023-06-23 13:35:00,781.92,781.92,781.35,781.58,300.0,781.92,781.92,781.35,781.58,300.0
2023-06-23 13:40:00,781.59,781.59,781.27,781.27,200.0,781.59,781.59,781.27,781.27,200.0
2023-06-23 13:45:00,781.06,781.36,780.0,780.0,550.0,781.06,781.36,780.0,780.0,550.0
2023-06-23 13:50:00,780.0,780.0,779.21,779.89,500.0,780.0,780.0,779.21,779.89,500.0
2023-06-23 13:55:00,779.9,779.9,779.76,779.76,200.0,779.9,779.9,779.76,779.76,200.0
2023-06-23 14:00:00,779.67,780.33,779.67,780.33,300.0,779.67,780.33,779.67,780.33,300.0
2023-06-23 14:05:00,779.96,781.09,779.96,781.09,1179.0,779.96,781.09,779.96,781.09,1179.0
2023-06-23 14:10:00,781.01,782.28,781.01,782.28,600.0,781.01,782.28,781.01,782.28,600.0
2023-06-23 14:15:00,782.28,782.77,782.19,782.76,500.0,782.28,782.77,782.19,782.76,500.0
2023-06-23 14:20:00,782.76,782.77,782.28,782.5,400.0,782.76,782.77,782.28,782.5,400.0
2023-06-23 14:25:00,782.2,782.2,780.88,781.34,500.0,782.2,782.2,780.88,781.34,500.0
2023-06-23 14:30:00,780.94,781.78,780.43,781.78,1900.0,780.94,781.78,780.43,781.78,1900.0
2023-06-23 14:35:00,782.54,782.54,781.41,781.41,1100.0,782.54,782.54,781.41,781.41,1100.0
2023-06-23 14:40:00,782.36,782.36,780.73,781.18,811.0,782.36,782.36,780.73,781.18,811.0
2023-06-23 14:45:00,780.1,780.67,779.61,779.72,600.0,780.1,780.67,779.61,779.72,600.0
2023-06-23 14:50:00,779.3,780.67,779.3,779.78,500.0,779.3,780.67,779.3,779.78,500.0
2023-06-23 14:55:00,779.72,780.35,779.22,779.26,1441.0,779.72,780.35,779.22,779.26,1441.0
2023-06-23 15:00:00,779.9,779.9,778.45,778.45,500.0,779.9,779.9,778.45,778.45,500.0
2023-06-23 15:05:00,778.95,779.21,778.28,779.17,700.0,778.95,779.21,778.28,779.17,700.0
2023-06-23 15:10:00,780.3,781.59,780.29,781.59,300.0,780.3,781.59,780.29,781.59,300.0
2023-06-23 15:15:00,781.6,781.6,779.5,780.18,1800.0,781.6,781.6,779.5,780.18,1800.0
2023-06-23 15:20:00,779.5,779.75,778.86,779.53,600.0,779.5,779.75,778.86,779.53,600.0
2023-06-23 15:25:00,780.06,780.25,779.24,779.24,1791.0,780.06,780.25,779.24,779.24,1791.0
2023-06-23 15:30:00,779.4,779.75,779.23,779.75,600.0,779.4,779.75,779.23,779.75,600.0
2023-06-23 15:35:00,779.92,780.12,779.63,779.63,1045.0,779.92,780.12,779.63,779.63,1045.0
2023-06-23 15:40:00,779.33,779.62,777.7,778.03,1001.0,779.33,779.62,777.7,778.03,1001.0
2023-06-23 15:45:00,777.88,777.89,776.75,777.34,1062.0,777.88,777.89,776.75,777.34,1062.0
2023-06-23 15:50:00,777.03,778.0,775.13,777.15,11401.0,777.03,778.0,775.13,777.15,11401.0
2023-06-23 15:55:00,776.91,777.99,775.83,776.59,11920.0,776.91,777.99,775.83,776.59,11920.0
2023-06-26 09:30:00,772.59,772.59,772.59,772.59,1363.0,772.59,772.59,772.59,772.59,1363.0
2023-06-26 09:35:00,773.04,773.79,773.04,773.79,300.0,773.04,773.79,773.04,773.79,300.0
2023-06-26 09:40:00,775.16,775.16,775.16,775.16,100.0,775.16,775.16,775.16,775.16,100.0
2023-06-26 09:45:00,775.16,775.16,775.16,775.16,0.0,775.16,775.16,775.16,775.16,0.0
2023-06-26 09:50:00,775.16,775.16,775.16,775.16,0.0,775.16,775.16,775.16,775.16,0.0
2023-06-26 09:55:00,775.16,775.16,775.16,775.16,0.0,775.16,775.16,775.16,775.16,0.0
2023-06-26 10:00:00,779.14,779.24,779.14,779.24,200.0,779.14,779.24,779.14,779.24,200.0
2023-06-26 10:05:00,780.46,780.46,780.45,780.46,185.0,780.46,780.46,780.45,780.46,185.0
2023-06-26 10:10:00,780.98,780.98,779.19,779.2,874.0,780.98,780.98,779.19,779.2,874.0
2023-06-26 10:15:00,776.94,776.94,776.94,776.94,100.0,776.94,776.94,776.94,776.94,100.0
2023-06-26 10:20:00,776.75,776.76,776.75,776.75,115.0,776.75,776.76,776.75,776.75,115.0
2023-06-26 10:25:00,776.75,776.75,776.75,776.75,0.0,776.75,776.75,776.75,776.75,0.0
2023-06-26 10:30:00,775.71,775.71,775.52,775.53,559.0,775.71,775.71,775.52,775.53,559.0
2023-06-26 10:35:00,776.06,776.06,776.06,776.06,100.0,776.06,776.06,776.06,776.06,100.0
2023-06-26 10:40:00,776.6,776.6,776.6,776.6,100.0,776.6,776.6,776.6,776.6,100.0
2023-06-26 10:45:00,778.13,778.13,778.12,778.13,100.0,778.13,778.13,778.12,778.13,100.0
2023-06-26 10:50:00,778.0,778.02,778.0,778.02,204.0,778.0,778.02,778.0,778.02,204.0
2023-06-26 10:55:00,777.9,777.9,777.9,777.9,103.0,777.9,777.9,777.9,777.9,103.0
2023-06-26 11:00:00,777.22,777.68,777.22,777.43,400.0,777.22,777.68,777.22,777.43,400.0
2023-06-26 11:05:00,776.92,776.92,776.88,776.88,200.0,776.92,776.92,776.88,776.88,200.0
2023-06-26 11:10:00,777.51,777.52,777.51,777.51,100.0,777.51,777.52,777.51,777.51,100.0
2023-06-26 11:15:00,778.02,778.02,777.91,777.91,378.0,778.02,778.02,777.91,777.91,378.0
2023-06-26 11:20:00,777.91,777.91,777.91,777.91,0.0,777.91,777.91,777.91,777.91,0.0
2023-06-26 11:25:00,777.91,777.91,777.91,777.91,0.0,777.91,777.91,777.91,777.91,0.0
2023-06-26 11:30:00,777.11,777.41,776.71,777.36,500.0,777.11,777.41,776.71,777.36,500.0
2023-06-26 11:35:00,777.41,777.91,777.4,777.91,300.0,777.41,777.91,777.4,777.91,300.0
2023-06-26 11:40:00,776.55,776.55,774.39,775.27,520.0,776.55,776.55,774.39,775.27,520.0
2023-06-26 11:45:00,775.27,775.27,775.27,775.27,0.0,775.27,775.27,775.27,775.27,0.0
2023-06-26 11:50:00,775.27,775.27,775.27,775.27,0.0,775.27,775.27,775.27,775.27,0.0
2023-06-26 11:55:00,774.91,774.91,774.91,774.91,100.0,774.91,774.91,774.91,774.91,100.0
2023-06-26 12:00:00,774.08,775.24,774.08,775.24,500.0,774.08,775.24,774.08,775.24,500.0
2023-06-26 12:05:00,775.16,775.16,774.31,774.31,200.0,775.16,775.16,774.31,774.31,200.0
2023-06-26 12:10:00,774.29,774.29,773.09,773.09,400.0,774.29,774.29,773.09,773.09,400.0
2023-06-26 12:15:00,772.79,773.33,772.79,773.33,400.0,772.79,773.33,772.79,773.33,400.0
2023-06-26 12:20:00,773.51,773.51,773.51,773.51,100.0,773.51,773.51,773.51,773.51,100.0
2023-06-26 12:25:00,773.76,773.77,773.76,773.76,100.0,773.76,773.77,773.76,773.76,100.0
2023-06-26 12:30:00,772.83,772.9,772.71,772.9,300.0,772.83,772.9,772.71,772.9,300.0
2023-06-26 12:35:00,772.9,772.9,772.9,772.9,0.0,772.9,772.9,772.9,772.9,0.0
2023-06-26 12:40:00,770.98,770.98,770.97,770.97,200.0,770.98,770.98,770.97,770.97,200.0
2023-06-26 12:45:00,770.58,770.58,770.58,770.58,200.0,770.58,770.58,770.58,770.58,200.0
2023-06-26 12:50:00,770.78,770.78,770.78,770.78,100.0,770.78,770.78,770.78,770.78,100.0
2023-06-26 12:55:00,772.76,772.76,772.57,772.57,200.0,772.76,772.76,772.57,772.57,200.0
2023-06-26 13:00:00,772.76,772.84,772.76,772.84,200.0,772.76,772.84,772.76,772.84,200.0
2023-06-26 13:05:00,772.84,772.84,772.67,772.67,404.0,772.84,772.84,772.67,772.67,404.0
2023-06-26 13:10:00,773.41,773.41,772.98,772.98,200.0,773.41,773.41,772.98,772.98,200.0
2023-06-26 13:15:00,773.72,773.75,773.46,773.49,1300.0,773.72,773.75,773.46,773.49,1300.0
2023-06-26 13:20:00,773.49,773.49,773.49,773.49,0.0,773.49,773.49,773.49,773.49,0.0
2023-06-26 13:25:00,772.51,772.51,772.51,772.51,100.0,772.51,772.51,772.51,772.51,100.0
2023-06-26 13:30:00,772.29,772.29,772.19,772.19,200.0,772.29,772.29,772.19,772.19,200.0
2023-06-26 13:35:00,772.23,772.23,772.23,772.23,100.0,772.23,772.23,772.23,772.23,100.0
2023-06-26 13:40:00,773.66,773.66,773.66,773.66,115.0,773.66,773.66,773.66,773.66,115.0
2023-06-26 13:45:00,773.61,773.61,773.03,773.46,400.0,773.61,773.61,773.03,773.46,400.0
2023-06-26 13:50:00,772.99,772.99,772.99,772.99,100.0,772.99,772.99,772.99,772.99,100.0
2023-06-26 13:55:00,772.68,772.68,772.64,772.64,200.0,772.68,772.68,772.64,772.64,200.0
2023-06-26 14:00:00,771.9,772.09,771.89,771.99,600.0,771.9,772.09,771.89,771.99,600.0
2023-06-26 14:05:00,771.99,771.99,771.99,771.99,0.0,771.99,771.99,771.99,771.99,0.0
2023-06-26 14:10:00,771.89,771.97,771.56,771.88,800.0,771.89,771.97,771.56,771.88,800.0
2023-06-26 14:15:00,770.0,770.0,770.0,770.0,100.0,770.0,770.0,770.0,770.0,100.0
2023-06-26 14:20:00,768.91,769.41,768.91,769.41,300.0,768.91,769.41,768.91,769.41,300.0
2023-06-26 14:25:00,769.4,769.4,769.34,769.35,200.0,769.4,769.4,769.34,769.35,200.0
2023-06-26 14:30:00,770.81,770.81,770.8,770.81,100.0,770.81,770.81,770.8,770.81,100.0
2023-06-26 14:35:00,771.41,771.41,771.41,771.41,107.0,771.41,771.41,771.41,771.41,107.0
2023-06-26 14:40:00,771.41,771.41,771.41,771.41,0.0,771.41,771.41,771.41,771.41,0.0
2023-06-26 14:45:00,772.87,772.87,772.87,772.87,100.0,772.87,772.87,772.87,772.87,100.0
2023-06-26 14:50:00,772.95,772.95,772.69,772.69,200.0,772.95,772.95,772.69,772.69,200.0
2023-06-26 14:55:00,773.07,773.07,772.47,772.56,420.0,773.07,773.07,772.47,772.56,420.0
2023-06-26 15:00:00,772.56,772.56,772.56,772.56,0.0,772.56,772.56,772.56,772.56,0.0
2023-06-26 15:05:00,772.13,772.18,772.13,772.18,200.0,772.13,772.18,772.13,772.18,200.0
2023-06-26 15:10:00,771.43,771.64,771.33,771.64,411.0,771.43,771.64,771.33,771.64,411.0
2023-06-26 15:15:00,771.61,771.97,771.61,771.97,327.0,771.61,771.97,771.61,771.97,327.0
2023-06-26 15:20:00,772.5,772.5,772.5,772.5,100.0,772.5,772.5,772.5,772.5,100.0
2023-06-26 15:25:00,772.5,772.5,772.5,772.5,0.0,772.5,772.5,772.5,772.5,0.0
2023-06-26 15:30:00,772.2,774.34,772.1,774.34,1215.0,772.2,774.34,772.1,774.34,1215.0
2023-06-26 15:35:00,773.14,773.66,773.14,773.66,448.0,773.14,773.66,773.14,773.66,448.0
2023-06-26 15:40:00,773.0,773.0,772.79,772.79,300.0,773.0,773.0,772.79,772.79,300.0
2023-06-26 15:45:00,772.08,772.13,771.41,771.72,1118.0,772.08,772.13,771.41,771.72,1118.0
2023-06-26 15:50:00,770.59,770.59,768.87,768.95,1414.0,770.59,770.59,768.87,768.95,1414.0
2023-06-26 15:55:00,769.49,769.92,768.16,768.98,4713.0,769.49,769.92,768.16,768.98,4713.0
2023-06-27 09:30:00,768.48,774.75,765.67,767.89,2318.0,768.48,774.75,765.67,767.89,2318.0
2023-06-27 09:35:00,767.89,767.89,767.89,767.89,0.0,767.89,767.89,767.89,767.89,0.0
2023-06-27 09:40:00,773.88,773.88,768.1,768.1,2777.0,773.88,773.88,768.1,768.1,2777.0
2023-06-27 09:45:00,765.62,766.91,765.62,766.91,300.0,765.62,766.91,765.62,766.91,300.0
2023-06-27 09:50:00,768.49,770.29,768.49,769.0,800.0,768.49,770.29,768.49,769.0,800.0
2023-06-27 09:55:00,768.78,769.14,768.32,769.14,300.0,768.78,769.14,768.32,769.14,300.0
2023-06-27 10:00:00,769.0,769.0,765.76,765.76,1310.0,769.0,769.0,765.76,765.76,1310.0
2023-06-27 10:05:00,769.17,769.17,767.73,767.73,800.0,769.17,769.17,767.73,767.73,800.0
2023-06-27 10:10:00,766.76,767.05,766.76,767.05,353.0,766.76,767.05,766.76,767.05,353.0
2023-06-27 10:15:00,767.75,768.24,765.75,765.85,813.0,767.75,768.24,765.75,765.85,813.0
2023-06-27 10:20:00,765.87,765.88,765.75,765.86,400.0,765.87,765.88,765.75,765.86,400.0
2023-06-27 10:25:00,765.86,765.86,765.86,765.86,0.0,765.86,765.86,765.86,765.86,0.0
2023-06-27 10:30:00,764.83,765.72,764.83,765.72,300.0,764.83,765.72,764.83,765.72,300.0
2023-06-27 10:35:00,766.21,766.21,766.21,766.21,100.0,766.21,766.21,766.21,766.21,100.0
2023-06-27 10:40:00,766.08,766.38,765.72,765.88,400.0,766.08,766.38,765.72,765.88,400.0
2023-06-27 10:45:00,766.8,767.51,766.63,766.63,600.0,766.8,767.51,766.63,766.63,600.0
2023-06-27 10:50:00,767.58,767.58,766.93,766.93,200.0,767.58,767.58,766.93,766.93,200.0
2023-06-27 10:55:00,765.74,765.74,765.67,765.7,300.0,765.74,765.74,765.67,765.7,300.0
2023-06-27 11:00:00,764.81,764.88,764.81,764.88,200.0,764.81,764.88,764.81,764.88,200.0
2023-06-27 11:05:00,764.89,765.78,764.89,765.78,523.0,764.89,765.78,764.89,765.78,523.0
2023-06-27 11:10:00,766.36,767.23,766.36,767.23,400.0,766.36,767.23,766.36,767.23,400.0
2023-06-27 11:15:00,767.24,767.24,767.24,767.24,100.0,767.24,767.24,767.24,767.24,100.0
2023-06-27 11:20:00,767.19,767.19,767.18,767.19,156.0,767.19,767.19,767.18,767.19,156.0
2023-06-27 11:25:00,767.36,767.36,767.35,767.36,100.0,767.36,767.36,767.35,767.36,100.0
2023-06-27 11:30:00,769.85,769.98,769.85,769.89,2102.0,769.85,769.98,769.85,769.89,2102.0
2023-06-27 11:35:00,769.89,769.89,769.89,769.89,0.0,769.89,769.89,769.89,769.89,0.0
2023-06-27 11:40:00,769.99,770.83,769.86,770.21,3200.0,769.99,770.83,769.86,770.21,3200.0
2023-06-27 11:45:00,770.1,770.86,769.8,769.8,1000.0,770.1,770.86,769.8,769.8,1000.0
2023-06-27 11:50:00,771.05,771.05,771.03,771.04,300.0,771.05,771.05,771.03,771.04,300.0
2023-06-27 11:55:00,771.05,771.05,769.86,769.99,600.0,771.05,771.05,769.86,769.99,600.0
2023-06-27 12:00:00,769.99,770.68,769.98,770.68,300.0,769.99,770.68,769.98,770.68,300.0
2023-06-27 12:05:00,770.75,771.43,770.75,771.0,700.0,770.75,771.43,770.75,771.0,700.0
2023-06-27 12:10:00,770.36,770.38,770.25,770.38,300.0,770.36,770.38,770.25,770.38,300.0
2023-06-27 12:15:00,769.31,769.53,769.05,769.05,400.0,769.31,769.53,769.05,769.05,400.0
2023-06-27 12:20:00,769.05,769.05,769.05,769.05,0.0,769.05,769.05,769.05,769.05,0.0
2023-06-27 12:25:00,770.75,770.75,770.75,770.75,100.0,770.75,770.75,770.75,770.75,100.0
2023-06-27 12:30:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 12:35:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 12:40:00,770.17,770.17,770.17,770.17,100.0,770.17,770.17,770.17,770.17,100.0
2023-06-27 12:45:00,769.85,769.85,769.85,769.85,100.0,769.85,769.85,769.85,769.85,100.0
2023-06-27 12:50:00,770.16,770.76,769.87,769.87,1135.0,770.16,770.76,769.87,769.87,1135.0
2023-06-27 12:55:00,769.22,769.22,768.29,768.29,300.0,769.22,769.22,768.29,768.29,300.0
2023-06-27 13:00:00,768.4,768.4,768.4,768.4,100.0,768.4,768.4,768.4,768.4,100.0
2023-06-27 13:05:00,768.2,768.2,767.74,767.75,300.0,768.2,768.2,767.74,767.75,300.0
2023-06-27 13:10:00,768.29,768.29,766.46,766.46,342.0,768.29,768.29,766.46,766.46,342.0
2023-06-27 13:15:00,766.48,766.75,766.47,766.75,200.0,766.48,766.75,766.47,766.75,200.0
2023-06-27 13:20:00,766.45,766.66,766.45,766.66,500.0,766.45,766.66,766.45,766.66,500.0
2023-06-27 13:25:00,766.03,766.15,764.49,764.49,3347.0,766.03,766.15,764.49,764.49,3347.0
2023-06-27 13:30:00,767.13,767.13,767.13,767.13,100.0,767.13,767.13,767.13,767.13,100.0
2023-06-27 13:35:00,768.8,769.56,768.76,769.17,500.0,768.8,769.56,768.76,769.17,500.0
2023-06-27 13:40:00,768.53,768.53,768.53,768.53,100.0,768.53,768.53,768.53,768.53,100.0
2023-06-27 13:45:00,770.18,770.18,769.51,769.51,400.0,770.18,770.18,769.51,769.51,400.0
2023-06-27 13:50:00,770.0,770.03,769.85,770.0,746.0,770.0,770.03,769.85,770.0,746.0
2023-06-27 13:55:00,770.0,770.53,769.96,770.23,500.0,770.0,770.53,769.96,770.23,500.0
2023-06-27 14:00:00,770.19,770.19,770.19,770.19,100.0,770.19,770.19,770.19,770.19,100.0
2023-06-27 14:05:00,769.98,769.98,769.98,769.98,214.0,769.98,769.98,769.98,769.98,214.0
2023-06-27 14:10:00,769.82,769.82,769.81,769.82,249.0,769.82,769.82,769.81,769.82,249.0
2023-06-27 14:15:00,770.72,770.75,770.72,770.75,300.0,770.72,770.75,770.72,770.75,300.0
2023-06-27 14:20:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 14:25:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 14:30:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 14:35:00,771.89,772.67,771.71,772.67,400.0,771.89,772.67,771.71,772.67,400.0
2023-06-27 14:40:00,771.4,771.4,771.4,771.4,100.0,771.4,771.4,771.4,771.4,100.0
2023-06-27 14:45:00,771.22,771.61,771.21,771.61,200.0,771.22,771.61,771.21,771.61,200.0
2023-06-27 14:50:00,771.84,771.84,771.83,771.84,100.0,771.84,771.84,771.83,771.84,100.0
2023-06-27 14:55:00,771.85,772.44,771.52,772.44,800.0,771.85,772.44,771.52,772.44,800.0
2023-06-27 15:00:00,772.44,772.44,772.44,772.44,0.0,772.44,772.44,772.44,772.44,0.0
2023-06-27 15:05:00,773.97,775.76,773.97,775.37,668.0,773.97,775.76,773.97,775.37,668.0
2023-06-27 15:10:00,775.97,777.0,775.44,777.0,1527.0,775.97,777.0,775.44,777.0,1527.0
2023-06-27 15:15:00,777.42,777.42,776.9,776.91,400.0,777.42,777.42,776.9,776.91,400.0
2023-06-27 15:20:00,777.23,777.23,777.23,777.23,100.0,777.23,777.23,777.23,777.23,100.0
2023-06-27 15:25:00,777.35,778.3,777.35,778.3,913.0,777.35,778.3,777.35,778.3,913.0
2023-06-27 15:30:00,778.25,778.25,777.22,777.22,2500.0,778.25,778.25,777.22,777.22,2500.0
2023-06-27 15:35:00,774.53,774.53,774.53,774.53,100.0,774.53,774.53,774.53,774.53,100.0
2023-06-27 15:40:00,775.09,775.09,775.09,775.09,100.0,775.09,775.09,775.09,775.09,100.0
2023-06-27 15:45:00,775.3,775.3,774.59,774.59,300.0,775.3,775.3,774.59,774.59,300.0
2023-06-27 15:50:00,774.59,775.08,772.51,773.74,2752.0,774.59,775.08,772.51,773.74,2752.0
2023-06-27 15:55:00,773.84,775.54,773.32,775.45,10612.0,773.84,775.54,773.32,775.45,10612.0
2023-06-28 09:30:00,774.58,774.58,774.58,774.58,1690.0,774.58,774.58,774.58,774.58,1690.0
2023-06-28 09:35:00,773.5,773.5,773.5,773.5,2000.0,773.5,773.5,773.5,773.5,2000.0
2023-06-28 09:40:00,777.99,777.99,777.99,777.99,101.0,777.99,777.99,777.99,777.99,101.0
2023-06-28 09:45:00,778.39,778.39,778.22,778.22,400.0,778.39,778.39,778.22,778.22,400.0
2023-06-28 09:50:00,778.39,783.52,778.29,783.52,1031.0,778.39,783.52,778.29,783.52,1031.0
2023-06-28 09:55:00,783.28,785.26,782.93,785.26,858.0,783.28,785.26,782.93,785.26,858.0
2023-06-28 10:00:00,785.02,785.13,782.99,783.73,2050.0,785.02,785.13,782.99,783.73,2050.0
2023-06-28 10:05:00,784.13,786.32,784.12,785.82,1300.0,784.13,786.32,784.12,785.82,1300.0
2023-06-28 10:10:00,785.31,785.31,784.74,784.83,964.0,785.31,785.31,784.74,784.83,964.0
2023-06-28 10:15:00,785.8,786.13,785.8,786.13,200.0,785.8,786.13,785.8,786.13,200.0
2023-06-28 10:20:00,785.14,785.14,785.14,785.14,100.0,785.14,785.14,785.14,785.14,100.0
2023-06-28 10:25:00,781.1,781.38,779.95,779.95,500.0,781.1,781.38,779.95,779.95,500.0
2023-06-28 10:30:00,781.33,781.33,779.89,780.27,400.0,781.33,781.33,779.89,780.27,400.0
2023-06-28 10:35:00,781.42,781.86,781.33,781.86,500.0,781.42,781.86,781.33,781.86,500.0
2023-06-28 10:40:00,781.86,781.86,781.86,781.86,0.0,781.86,781.86,781.86,781.86,0.0
2023-06-28 10:45:00,784.49,785.48,784.49,785.23,677.0,784.49,785.48,784.49,785.23,677.0
2023-06-28 10:50:00,785.36,786.89,785.36,786.89,200.0,785.36,786.89,785.36,786.89,200.0
2023-06-28 10:55:00,787.2,788.49,787.2,788.49,955.0,787.2,788.49,787.2,788.49,955.0
2023-06-28 11:00:00,790.16,792.77,790.14,792.49,2370.0,790.16,792.77,790.14,792.49,2370.0
2023-06-28 11:05:00,792.49,792.71,790.89,792.32,1106.0,792.49,792.71,790.89,792.32,1106.0
2023-06-28 11:10:00,792.33,792.35,790.85,791.89,900.0,792.33,792.35,790.85,791.89,900.0
2023-06-28 11:15:00,791.96,792.66,791.67,792.19,600.0,791.96,792.66,791.67,792.19,600.0
2023-06-28 11:20:00,792.23,792.24,791.23,791.23,300.0,792.23,792.24,791.23,791.23,300.0
2023-06-28 11:25:00,791.33,792.42,790.28,792.42,1717.0,791.33,792.42,790.28,792.42,1717.0
2023-06-28 11:30:00,792.41,794.13,792.41,794.13,514.0,792.41,794.13,792.41,794.13,514.0
2023-06-28 11:35:00,794.03,797.19,793.95,796.93,805.0,794.03,797.19,793.95,796.93,805.0
2023-06-28 11:40:00,796.88,796.89,796.39,796.76,600.0,796.88,796.89,796.39,796.76,600.0
2023-06-28 11:45:00,798.74,799.61,797.25,797.27,604.0,798.74,799.61,797.25,797.27,604.0
2023-06-28 11:50:00,797.28,797.28,795.86,795.86,1229.0,797.28,797.28,795.86,795.86,1229.0
2023-06-28 11:55:00,794.48,794.48,794.48,794.48,100.0,794.48,794.48,794.48,794.48,100.0
2023-06-28 12:00:00,793.35,793.45,793.35,793.45,200.0,793.35,793.45,793.35,793.45,200.0
2023-06-28 12:05:00,793.07,793.96,793.07,793.96,200.0,793.07,793.96,793.07,793.96,200.0
2023-06-28 12:10:00,795.37,795.62,795.36,795.62,200.0,795.37,795.62,795.36,795.62,200.0
2023-06-28 12:15:00,795.13,796.55,795.01,796.55,1939.0,795.13,796.55,795.01,796.55,1939.0
2023-06-28 12:20:00,796.24,796.24,796.23,796.24,160.0,796.24,796.24,796.23,796.24,160.0
2023-06-28 12:25:00,795.45,795.45,794.07,794.07,300.0,795.45,795.45,794.07,794.07,300.0
2023-06-28 12:30:00,794.07,794.07,794.07,794.07,0.0,794.07,794.07,794.07,794.07,0.0
2023-06-28 12:35:00,791.9,791.9,791.9,791.9,100.0,791.9,791.9,791.9,791.9,100.0
2023-06-28 12:40:00,791.48,791.49,791.48,791.48,100.0,791.48,791.49,791.48,791.48,100.0
2023-06-28 12:45:00,791.48,791.48,791.48,791.48,0.0,791.48,791.48,791.48,791.48,0.0
2023-06-28 12:50:00,790.33,791.31,789.95,789.95,400.0,790.33,791.31,789.95,789.95,400.0
2023-06-28 12:55:00,789.67,789.67,789.66,789.67,150.0,789.67,789.67,789.66,789.67,150.0
2023-06-28 13:00:00,789.49,789.67,788.98,789.38,400.0,789.49,789.67,788.98,789.38,400.0
2023-06-28 13:05:00,789.93,789.93,789.88,789.88,200.0,789.93,789.93,789.88,789.88,200.0
2023-06-28 13:10:00,789.88,789.88,789.88,789.88,0.0,789.88,789.88,789.88,789.88,0.0
2023-06-28 13:15:00,790.39,790.4,789.43,789.44,1072.0,790.39,790.4,789.43,789.44,1072.0
2023-06-28 13:20:00,789.37,789.37,788.48,788.48,300.0,789.37,789.37,788.48,788.48,300.0
2023-06-28 13:25:00,789.91,789.91,788.95,788.96,300.0,789.91,789.91,788.95,788.96,300.0
2023-06-28 13:30:00,789.04,789.04,789.04,789.04,100.0,789.04,789.04,789.04,789.04,100.0
2023-06-28 13:35:00,787.42,788.64,787.42,788.63,200.0,787.42,788.64,787.42,788.63,200.0
2023-06-28 13:40:00,788.63,788.63,788.63,788.63,0.0,788.63,788.63,788.63,788.63,0.0
2023-06-28 13:45:00,788.63,788.63,788.63,788.63,0.0,788.63,788.63,788.63,788.63,0.0
2023-06-28 13:50:00,788.9,788.9,788.51,788.51,200.0,788.9,788.9,788.51,788.51,200.0
2023-06-28 13:55:00,789.13,789.13,788.94,788.94,666.0,789.13,789.13,788.94,788.94,666.0
2023-06-28 14:00:00,789.54,789.54,789.39,789.39,350.0,789.54,789.54,789.39,789.39,350.0
2023-06-28 14:05:00,790.01,790.02,790.01,790.01,130.0,790.01,790.02,790.01,790.01,130.0
2023-06-28 14:10:00,790.65,790.65,788.22,788.35,1514.0,790.65,790.65,788.22,788.35,1514.0
2023-06-28 14:15:00,788.88,789.12,787.98,787.98,300.0,788.88,789.12,787.98,787.98,300.0
2023-06-28 14:20:00,787.98,787.98,787.98,787.98,0.0,787.98,787.98,787.98,787.98,0.0
2023-06-28 14:25:00,787.98,787.98,786.16,786.16,1005.0,787.98,787.98,786.16,786.16,1005.0
2023-06-28 14:30:00,786.52,786.53,786.25,786.25,1235.0,786.52,786.53,786.25,786.25,1235.0
2023-06-28 14:35:00,784.85,784.85,784.85,784.85,100.0,784.85,784.85,784.85,784.85,100.0
2023-06-28 14:40:00,785.75,785.76,785.75,785.75,100.0,785.75,785.76,785.75,785.75,100.0
2023-06-28 14:45:00,785.39,785.39,783.76,783.76,200.0,785.39,785.39,783.76,783.76,200.0
2023-06-28 14:50:00,784.45,784.9,784.45,784.9,700.0,784.45,784.9,784.45,784.9,700.0
2023-06-28 14:55:00,785.5,785.5,785.49,785.5,100.0,785.5,785.5,785.49,785.5,100.0
2023-06-28 15:00:00,784.67,785.81,784.67,785.81,400.0,784.67,785.81,784.67,785.81,400.0
2023-06-28 15:05:00,785.35,785.35,784.7,784.7,500.0,785.35,785.35,784.7,784.7,500.0
2023-06-28 15:10:00,784.7,784.7,784.7,784.7,0.0,784.7,784.7,784.7,784.7,0.0
2023-06-28 15:15:00,785.83,785.85,785.52,785.85,300.0,785.83,785.85,785.52,785.85,300.0
2023-06-28 15:20:00,785.3,785.3,785.3,785.3,100.0,785.3,785.3,785.3,785.3,100.0
2023-06-28 15:25:00,785.15,785.49,784.8,784.8,300.0,785.15,785.49,784.8,784.8,300.0
2023-06-28 15:30:00,785.25,785.59,784.19,784.64,2300.0,785.25,785.59,784.19,784.64,2300.0
2023-06-28 15:35:00,784.64,784.64,784.64,784.64,0.0,784.64,784.64,784.64,784.64,0.0
2023-06-28 15:40:00,785.08,785.13,784.7,784.7,500.0,785.08,785.13,784.7,784.7,500.0
2023-06-28 15:45:00,784.7,785.24,784.6,785.24,300.0,784.7,785.24,784.6,785.24,300.0
2023-06-28 15:50:00,785.11,786.28,785.11,785.77,900.0,785.11,786.28,785.11,785.77,900.0
2023-06-28 15:55:00,785.65,788.09,785.29,788.09,7331.0,785.65,788.09,785.29,788.09,7331.0
2023-06-29 09:30:00,789.69,789.69,786.51,786.51,796.0,789.69,789.69,786.51,786.51,796.0
2023-06-29 09:35:00,789.69,789.69,789.69,789.69,100.0,789.69,789.69,789.69,789.69,100.0
2023-06-29 09:40:00,790.1,790.35,789.69,790.24,649.0,790.1,790.35,789.69,790.24,649.0
2023-06-29 09:45:00,790.26,792.18,790.22,792.17,500.0,790.26,792.18,790.22,792.17,500.0
2023-06-29 09:50:00,793.77,793.77,793.77,793.77,100.0,793.77,793.77,793.77,793.77,100.0
2023-06-29 09:55:00,793.15,793.33,792.92,793.33,300.0,793.15,793.33,792.92,793.33,300.0
2023-06-29 10:00:00,794.28,796.24,794.28,794.64,485.0,794.28,796.24,794.28,794.64,485.0
2023-06-29 10:05:00,794.71,794.71,794.71,794.71,100.0,794.71,794.71,794.71,794.71,100.0
2023-06-29 10:10:00,793.15,794.6,793.15,794.6,200.0,793.15,794.6,793.15,794.6,200.0
2023-06-29 10:15:00,795.02,795.02,795.02,795.02,100.0,795.02,795.02,795.02,795.02,100.0
2023-06-29 10:20:00,794.41,794.65,794.31,794.64,400.0,794.41,794.65,794.31,794.64,400.0
2023-06-29 10:25:00,792.28,792.3,790.37,790.37,500.0,792.28,792.3,790.37,790.37,500.0
2023-06-29 10:30:00,790.48,790.48,789.82,789.83,200.0,790.48,790.48,789.82,789.83,200.0
2023-06-29 10:35:00,790.87,790.87,790.21,790.21,202.0,790.87,790.87,790.21,790.21,202.0
2023-06-29 10:40:00,791.12,791.12,790.08,790.08,300.0,791.12,791.12,790.08,790.08,300.0
2023-06-29 10:45:00,790.08,790.08,790.08,790.08,0.0,790.08,790.08,790.08,790.08,0.0
2023-06-29 10:50:00,790.64,791.52,790.39,791.2,588.0,790.64,791.52,790.39,791.2,588.0
2023-06-29 10:55:00,791.58,791.86,791.15,791.15,400.0,791.58,791.86,791.15,791.15,400.0
2023-06-29 11:00:00,791.15,791.15,791.15,791.15,0.0,791.15,791.15,791.15,791.15,0.0
2023-06-29 11:05:00,790.94,790.94,790.94,790.94,100.0,790.94,790.94,790.94,790.94,100.0
2023-06-29 11:10:00,790.94,790.94,790.94,790.94,0.0,790.94,790.94,790.94,790.94,0.0
2023-06-29 11:15:00,790.94,790.94,790.94,790.94,0.0,790.94,790.94,790.94,790.94,0.0
2023-06-29 11:20:00,792.88,792.88,792.87,792.88,100.0,792.88,792.88,792.87,792.88,100.0
2023-06-29 11:25:00,792.88,792.88,792.88,792.88,0.0,792.88,792.88,792.88,792.88,0.0
2023-06-29 11:30:00,794.05,794.05,793.59,793.59,300.0,794.05,794.05,793.59,793.59,300.0
2023-06-29 11:35:00,794.64,794.64,794.64,794.64,100.0,794.64,794.64,794.64,794.64,100.0
2023-06-29 11:40:00,794.16,794.16,794.16,794.16,100.0,794.16,794.16,794.16,794.16,100.0
2023-06-29 11:45:00,794.21,794.21,794.21,794.21,100.0,794.21,794.21,794.21,794.21,100.0
2023-06-29 11:50:00,794.56,794.56,794.36,794.36,200.0,794.56,794.56,794.36,794.36,200.0
2023-06-29 11:55:00,795.27,795.27,795.17,795.17,200.0,795.27,795.27,795.17,795.17,200.0
2023-06-29 12:00:00,795.17,795.17,795.17,795.17,0.0,795.17,795.17,795.17,795.17,0.0
2023-06-29 12:05:00,793.89,795.45,793.89,795.37,700.0,793.89,795.45,793.89,795.37,700.0
2023-06-29 12:10:00,794.79,794.99,794.79,794.94,400.0,794.79,794.99,794.79,794.94,400.0
2023-06-29 12:15:00,794.94,794.94,794.94,794.94,0.0,794.94,794.94,794.94,794.94,0.0
2023-06-29 12:20:00,795.45,796.97,795.45,796.97,500.0,795.45,796.97,795.45,796.97,500.0
2023-06-29 12:25:00,796.97,796.97,796.97,796.97,0.0,796.97,796.97,796.97,796.97,0.0
2023-06-29 12:30:00,797.49,797.49,797.0,797.4,300.0,797.49,797.49,797.0,797.4,300.0
2023-06-29 12:35:00,796.97,797.09,796.17,796.54,800.0,796.97,797.09,796.17,796.54,800.0
2023-06-29 12:40:00,796.01,796.01,795.59,795.59,350.0,796.01,796.01,795.59,795.59,350.0
2023-06-29 12:45:00,796.4,796.4,795.81,795.85,400.0,796.4,796.4,795.81,795.85,400.0
2023-06-29 12:50:00,795.85,795.85,795.85,795.85,0.0,795.85,795.85,795.85,795.85,0.0
2023-06-29 12:55:00,795.61,795.61,795.57,795.58,300.0,795.61,795.61,795.57,795.58,300.0
2023-06-29 13:00:00,794.1,795.36,794.1,795.32,500.0,794.1,795.36,794.1,795.32,500.0
2023-06-29 13:05:00,795.32,795.32,795.32,795.32,0.0,795.32,795.32,795.32,795.32,0.0
2023-06-29 13:10:00,795.55,795.55,795.0,795.0,200.0,795.55,795.55,795.0,795.0,200.0
2023-06-29 13:15:00,795.0,795.0,795.0,795.0,0.0,795.0,795.0,795.0,795.0,0.0
2023-06-29 13:20:00,795.0,795.0,795.0,795.0,0.0,795.0,795.0,795.0,795.0,0.0
2023-06-29 13:25:00,795.0,795.0,795.0,795.0,0.0,795.0,795.0,795.0,795.0,0.0
2023-06-29 13:30:00,795.01,795.19,794.96,794.96,600.0,795.01,795.19,794.96,794.96,600.0
2023-06-29 13:35:00,795.17,795.28,795.17,795.28,218.0,795.17,795.28,795.17,795.28,218.0
2023-06-29 13:40:00,796.08,796.08,796.08,796.08,100.0,796.08,796.08,796.08,796.08,100.0
2023-06-29 13:45:00,796.07,796.07,796.07,796.07,100.0,796.07,796.07,796.07,796.07,100.0
2023-06-29 13:50:00,794.87,794.99,794.87,794.99,200.0,794.87,794.99,794.87,794.99,200.0
2023-06-29 13:55:00,795.69,795.69,795.69,795.69,100.0,795.69,795.69,795.69,795.69,100.0
2023-06-29 14:00:00,796.03,796.42,795.81,795.82,300.0,796.03,796.42,795.81,795.82,300.0
2023-06-29 14:05:00,794.78,794.78,794.17,794.17,962.0,794.78,794.78,794.17,794.17,962.0
2023-06-29 14:10:00,793.5,794.33,793.49,794.33,400.0,793.5,794.33,793.49,794.33,400.0
2023-06-29 14:15:00,793.6,793.6,793.6,793.6,100.0,793.6,793.6,793.6,793.6,100.0
2023-06-29 14:20:00,793.6,793.6,793.6,793.6,0.0,793.6,793.6,793.6,793.6,0.0
2023-06-29 14:25:00,793.86,794.01,793.86,794.0,200.0,793.86,794.01,793.86,794.0,200.0
2023-06-29 14:30:00,794.71,794.71,794.71,794.71,100.0,794.71,794.71,794.71,794.71,100.0
2023-06-29 14:35:00,795.1,795.1,795.1,795.1,100.0,795.1,795.1,795.1,795.1,100.0
2023-06-29 14:40:00,795.1,795.1,795.1,795.1,0.0,795.1,795.1,795.1,795.1,0.0
2023-06-29 14:45:00,793.25,793.25,793.24,793.25,100.0,793.25,793.25,793.24,793.25,100.0
2023-06-29 14:50:00,793.25,793.25,793.25,793.25,0.0,793.25,793.25,793.25,793.25,0.0
2023-06-29 14:55:00,793.74,794.21,793.39,793.39,1600.0,793.74,794.21,793.39,793.39,1600.0
2023-06-29 15:00:00,793.39,793.39,793.39,793.39,0.0,793.39,793.39,793.39,793.39,0.0
2023-06-29 15:05:00,793.39,793.39,793.39,793.39,0.0,793.39,793.39,793.39,793.39,0.0
2023-06-29 15:10:00,794.75,795.01,794.75,795.01,200.0,794.75,795.01,794.75,795.01,200.0
2023-06-29 15:15:00,795.0,795.01,795.0,795.0,100.0,795.0,795.01,795.0,795.0,100.0
2023-06-29 15:20:00,795.27,795.27,794.76,794.76,200.0,795.27,795.27,794.76,794.76,200.0
2023-06-29 15:25:00,795.31,795.39,795.31,795.39,200.0,795.31,795.39,795.31,795.39,200.0
2023-06-29 15:30:00,795.22,795.22,795.22,795.22,100.0,795.22,795.22,795.22,795.22,100.0
2023-06-29 15:35:00,794.84,795.27,794.84,795.27,300.0,794.84,795.27,794.84,795.27,300.0
2023-06-29 15:40:00,795.67,795.67,795.1,795.38,500.0,795.67,795.67,795.1,795.38,500.0
2023-06-29 15:45:00,795.12,797.14,795.12,797.14,800.0,795.12,797.14,795.12,797.14,800.0
2023-06-29 15:50:00,796.78,797.57,796.04,796.27,3606.0,796.78,797.57,796.04,796.27,3606.0
2023-06-29 15:55:00,795.73,796.99,795.73,796.81,3101.0,795.73,796.99,795.73,796.81,3101.0
2023-06-30 09:30:00,805.44,805.44,805.44,805.44,2138.0,805.44,805.44,805.44,805.44,2138.0
2023-06-30 09:35:00,811.12,811.12,811.12,811.12,100.0,811.12,811.12,811.12,811.12,100.0
2023-06-30 09:40:00,810.41,810.41,807.1,807.1,200.0,810.41,810.41,807.1,807.1,200.0
2023-06-30 09:45:00,808.72,811.51,808.72,811.51,300.0,808.72,811.51,808.72,811.51,300.0
2023-06-30 09:50:00,811.96,811.96,810.0,810.01,900.0,811.96,811.96,810.0,810.01,900.0
2023-06-30 09:55:00,809.98,809.98,808.27,808.28,700.0,809.98,809.98,808.27,808.28,700.0
2023-06-30 10:00:00,808.83,809.38,808.22,809.38,300.0,808.83,809.38,808.22,809.38,300.0
2023-06-30 10:05:00,809.39,809.39,807.3,807.31,700.0,809.39,809.39,807.3,807.31,700.0
2023-06-30 10:10:00,808.0,809.38,807.98,809.38,1430.0,808.0,809.38,807.98,809.38,1430.0
2023-06-30 10:15:00,809.7,811.09,809.7,809.8,600.0,809.7,811.09,809.7,809.8,600.0
2023-06-30 10:20:00,808.85,808.85,808.61,808.61,300.0,808.85,808.85,808.61,808.61,300.0
2023-06-30 10:25:00,808.61,808.61,808.61,808.61,0.0,808.61,808.61,808.61,808.61,0.0
2023-06-30 10:30:00,807.21,808.13,807.21,808.13,400.0,807.21,808.13,807.21,808.13,400.0
2023-06-30 10:35:00,807.24,807.49,806.6,806.6,300.0,807.24,807.49,806.6,806.6,300.0
2023-06-30 10:40:00,806.97,807.34,806.28,806.28,800.0,806.97,807.34,806.28,806.28,800.0
2023-06-30 10:45:00,806.96,808.02,806.96,807.49,717.0,806.96,808.02,806.96,807.49,717.0
2023-06-30 10:50:00,808.57,810.74,808.3,809.87,3503.0,808.57,810.74,808.3,809.87,3503.0
2023-06-30 10:55:00,810.82,812.83,810.82,811.86,600.0,810.82,812.83,810.82,811.86,600.0
2023-06-30 11:00:00,812.48,813.62,812.48,813.62,500.0,812.48,813.62,812.48,813.62,500.0
2023-06-30 11:05:00,812.77,813.75,812.77,813.62,772.0,812.77,813.75,812.77,813.62,772.0
2023-06-30 11:10:00,813.74,814.17,812.13,812.96,1101.0,813.74,814.17,812.13,812.96,1101.0
2023-06-30 11:15:00,812.96,812.96,812.96,812.96,0.0,812.96,812.96,812.96,812.96,0.0
2023-06-30 11:20:00,812.74,812.74,812.74,812.74,100.0,812.74,812.74,812.74,812.74,100.0
2023-06-30 11:25:00,812.73,812.73,812.45,812.71,400.0,812.73,812.73,812.45,812.71,400.0
2023-06-30 11:30:00,812.71,812.71,810.82,811.43,600.0,812.71,812.71,810.82,811.43,600.0
2023-06-30 11:35:00,811.43,811.43,811.43,811.43,0.0,811.43,811.43,811.43,811.43,0.0
2023-06-30 11:40:00,811.42,811.42,810.21,810.21,200.0,811.42,811.42,810.21,810.21,200.0
2023-06-30 11:45:00,810.1,810.1,808.83,809.51,300.0,810.1,810.1,808.83,809.51,300.0
2023-06-30 11:50:00,810.2,810.2,808.84,808.84,406.0,810.2,810.2,808.84,808.84,406.0
2023-06-30 11:55:00,811.73,811.75,811.73,811.75,200.0,811.73,811.75,811.73,811.75,200.0
2023-06-30 12:00:00,811.49,811.91,811.49,811.91,200.0,811.49,811.91,811.49,811.91,200.0
2023-06-30 12:05:00,811.49,811.49,810.57,810.57,600.0,811.49,811.49,810.57,810.57,600.0
2023-06-30 12:10:00,810.28,810.7,810.28,810.54,554.0,810.28,810.7,810.28,810.54,554.0
2023-06-30 12:15:00,810.86,811.01,810.86,810.94,307.0,810.86,811.01,810.86,810.94,307.0
2023-06-30 12:20:00,810.94,810.94,810.94,810.94,0.0,810.94,810.94,810.94,810.94,0.0
2023-06-30 12:25:00,811.01,811.02,811.01,811.01,100.0,811.01,811.02,811.01,811.01,100.0
2023-06-30 12:30:00,811.1,811.17,811.1,811.17,200.0,811.1,811.17,811.1,811.17,200.0
2023-06-30 12:35:00,810.39,811.81,810.06,811.6,1100.0,810.39,811.81,810.06,811.6,1100.0
2023-06-30 12:40:00,813.84,814.89,813.84,814.63,300.0,813.84,814.89,813.84,814.63,300.0
2023-06-30 12:45:00,814.39,814.39,813.78,813.78,200.0,814.39,814.39,813.78,813.78,200.0
2023-06-30 12:50:00,813.98,815.18,813.98,815.18,600.0,813.98,815.18,813.98,815.18,600.0
2023-06-30 12:55:00,814.59,814.7,812.75,813.6,1500.0,814.59,814.7,812.75,813.6,1500.0
2023-06-30 13:00:00,813.6,813.6,813.6,813.6,0.0,813.6,813.6,813.6,813.6,0.0
2023-06-30 13:05:00,813.48,813.48,813.47,813.48,100.0,813.48,813.48,813.47,813.48,100.0
2023-06-30 13:10:00,814.89,814.89,814.89,814.89,100.0,814.89,814.89,814.89,814.89,100.0
2023-06-30 13:15:00,814.5,814.5,813.54,813.54,300.0,814.5,814.5,813.54,813.54,300.0
2023-06-30 13:20:00,813.54,813.54,813.13,813.13,200.0,813.54,813.54,813.13,813.13,200.0
2023-06-30 13:25:00,813.67,813.67,813.66,813.67,100.0,813.67,813.67,813.66,813.67,100.0
2023-06-30 13:30:00,813.01,814.74,813.01,814.74,236.0,813.01,814.74,813.01,814.74,236.0
2023-06-30 13:35:00,814.54,814.54,814.53,814.54,100.0,814.54,814.54,814.53,814.54,100.0
2023-06-30 13:40:00,813.54,814.38,813.54,814.03,700.0,813.54,814.38,813.54,814.03,700.0
2023-06-30 13:45:00,814.03,814.03,814.03,814.03,0.0,814.03,814.03,814.03,814.03,0.0
2023-06-30 13:50:00,814.03,814.03,814.03,814.03,0.0,814.03,814.03,814.03,814.03,0.0
2023-06-30 13:55:00,813.82,813.82,813.81,813.82,100.0,813.82,813.82,813.81,813.82,100.0
2023-06-30 14:00:00,814.74,814.74,812.33,812.33,900.0,814.74,814.74,812.33,812.33,900.0
2023-06-30 14:05:00,812.33,812.33,812.33,812.33,0.0,812.33,812.33,812.33,812.33,0.0
2023-06-30 14:10:00,811.97,812.67,811.97,812.12,300.0,811.97,812.67,811.97,812.12,300.0
2023-06-30 14:15:00,811.91,811.91,811.91,811.91,100.0,811.91,811.91,811.91,811.91,100.0
2023-06-30 14:20:00,812.86,812.86,811.78,811.78,627.0,812.86,812.86,811.78,811.78,627.0
2023-06-30 14:25:00,811.78,811.78,811.78,811.78,0.0,811.78,811.78,811.78,811.78,0.0
2023-06-30 14:30:00,810.6,811.54,810.59,811.54,400.0,810.6,811.54,810.59,811.54,400.0
2023-06-30 14:35:00,812.05,812.09,812.05,812.09,350.0,812.05,812.09,812.05,812.09,350.0
2023-06-30 14:40:00,811.89,811.89,811.89,811.89,200.0,811.89,811.89,811.89,811.89,200.0
2023-06-30 14:45:00,811.53,811.53,811.53,811.53,100.0,811.53,811.53,811.53,811.53,100.0
2023-06-30 14:50:00,811.06,811.82,811.06,811.82,300.0,811.06,811.82,811.06,811.82,300.0
2023-06-30 14:55:00,811.76,812.12,811.76,811.79,300.0,811.76,812.12,811.76,811.79,300.0
2023-06-30 15:00:00,811.86,811.86,811.86,811.86,100.0,811.86,811.86,811.86,811.86,100.0
2023-06-30 15:05:00,812.29,812.29,811.86,811.92,400.0,812.29,812.29,811.86,811.92,400.0
2023-06-30 15:10:00,812.57,812.62,812.57,812.62,200.0,812.57,812.62,812.57,812.62,200.0
2023-06-30 15:15:00,813.07,814.0,813.06,813.63,1012.0,813.07,814.0,813.06,813.63,1012.0
2023-06-30 15:20:00,813.63,814.13,813.26,814.04,1192.0,813.63,814.13,813.26,814.04,1192.0
2023-06-30 15:25:00,814.31,814.34,814.3,814.34,300.0,814.31,814.34,814.3,814.34,300.0
2023-06-30 15:30:00,814.02,814.02,811.63,811.63,1217.0,814.02,814.02,811.63,811.63,1217.0
2023-06-30 15:35:00,812.2,812.2,812.2,812.2,100.0,812.2,812.2,812.2,812.2,100.0
2023-06-30 15:40:00,812.94,812.94,812.12,812.12,615.0,812.94,812.94,812.12,812.12,615.0
2023-06-30 15:45:00,811.46,811.46,809.84,810.67,400.0,811.46,811.46,809.84,810.67,400.0
2023-06-30 15:50:00,811.04,811.25,810.48,811.25,1700.0,811.04,811.25,810.48,811.25,1700.0
2023-06-30 15:55:00,811.13,811.52,809.11,809.3,6311.0,811.13,811.52,809.11,809.3,6311.0
2023-07-03 09:30:00,805.9,811.1,803.2,806.01,2076.0,805.9,811.1,803.2,806.01,2076.0
2023-07-03 09:35:00,795.4,795.4,795.4,795.4,100.0,795.4,795.4,795.4,795.4,100.0
2023-07-03 09:40:00,798.52,798.52,797.96,797.96,300.0,798.52,798.52,797.96,797.96,300.0
2023-07-03 09:45:00,798.42,798.42,794.51,794.51,402.0,798.42,798.42,794.51,794.51,402.0
2023-07-03 09:50:00,800.56,800.56,800.22,800.24,300.0,800.56,800.56,800.22,800.24,300.0
2023-07-03 09:55:00,796.88,799.56,790.51,790.51,1900.0,796.88,799.56,790.51,790.51,1900.0
2023-07-03 10:00:00,790.51,790.51,790.51,790.51,0.0,790.51,790.51,790.51,790.51,0.0
2023-07-03 10:05:00,794.62,795.28,794.62,795.28,600.0,794.62,795.28,794.62,795.28,600.0
2023-07-03 10:10:00,795.0,795.0,793.06,793.06,300.0,795.0,795.0,793.06,793.06,300.0
2023-07-03 10:15:00,793.26,793.87,791.76,793.87,800.0,793.26,793.87,791.76,793.87,800.0
2023-07-03 10:20:00,792.33,792.47,792.11,792.11,310.0,792.33,792.47,792.11,792.11,310.0
2023-07-03 10:25:00,793.14,793.14,793.14,793.14,100.0,793.14,793.14,793.14,793.14,100.0
2023-07-03 10:30:00,796.83,796.83,795.41,795.41,291.0,796.83,796.83,795.41,795.41,291.0
2023-07-03 10:35:00,796.25,796.25,795.92,795.92,529.0,796.25,796.25,795.92,795.92,529.0
2023-07-03 10:40:00,795.92,795.92,795.92,795.92,250.0,795.92,795.92,795.92,795.92,250.0
2023-07-03 10:45:00,794.97,795.59,794.97,795.57,300.0,794.97,795.59,794.97,795.57,300.0
2023-07-03 10:50:00,796.2,796.21,795.73,795.73,431.0,796.2,796.21,795.73,795.73,431.0
2023-07-03 10:55:00,795.73,795.73,795.73,795.73,0.0,795.73,795.73,795.73,795.73,0.0
2023-07-03 11:00:00,796.68,796.68,796.11,796.11,1190.0,796.68,796.68,796.11,796.11,1190.0
2023-07-03 11:05:00,796.47,796.47,796.47,796.47,100.0,796.47,796.47,796.47,796.47,100.0
2023-07-03 11:10:00,796.6,796.96,796.6,796.89,300.0,796.6,796.96,796.6,796.89,300.0
2023-07-03 11:15:00,794.66,795.62,794.07,795.62,1669.0,794.66,795.62,794.07,795.62,1669.0
2023-07-03 11:20:00,795.16,795.47,795.16,795.38,300.0,795.16,795.47,795.16,795.38,300.0
2023-07-03 11:25:00,795.38,795.38,795.38,795.38,0.0,795.38,795.38,795.38,795.38,0.0
2023-07-03 11:30:00,795.38,795.38,795.38,795.38,0.0,795.38,795.38,795.38,795.38,0.0
2023-07-03 11:35:00,794.44,794.44,794.01,794.01,300.0,794.44,794.44,794.01,794.01,300.0
2023-07-03 11:40:00,794.01,794.01,794.01,794.01,0.0,794.01,794.01,794.01,794.01,0.0
2023-07-03 11:45:00,793.74,793.74,793.74,793.74,100.0,793.74,793.74,793.74,793.74,100.0
2023-07-03 11:50:00,794.22,794.47,794.21,794.47,200.0,794.22,794.47,794.21,794.47,200.0
2023-07-03 11:55:00,793.61,793.95,793.61,793.95,262.0,793.61,793.95,793.61,793.95,262.0
2023-07-03 12:00:00,793.95,794.11,793.95,794.11,200.0,793.95,794.11,793.95,794.11,200.0
2023-07-03 12:05:00,794.08,794.08,793.25,794.03,800.0,794.08,794.08,793.25,794.03,800.0
2023-07-03 12:10:00,793.5,795.45,793.5,794.67,900.0,793.5,795.45,793.5,794.67,900.0
2023-07-03 12:15:00,793.7,793.7,793.55,793.55,200.0,793.7,793.7,793.55,793.55,200.0
2023-07-03 12:20:00,793.55,793.55,793.55,793.55,0.0,793.55,793.55,793.55,793.55,0.0
2023-07-03 12:25:00,794.06,794.95,794.06,794.84,400.0,794.06,794.95,794.06,794.84,400.0
2023-07-03 12:30:00,794.92,795.01,794.74,795.01,500.0,794.92,795.01,794.74,795.01,500.0
2023-07-03 12:35:00,794.78,794.78,794.78,794.78,100.0,794.78,794.78,794.78,794.78,100.0
2023-07-03 12:40:00,794.4,794.89,793.91,794.89,1200.0,794.4,794.89,793.91,794.89,1200.0
2023-07-03 12:45:00,794.92,796.56,794.8,796.56,500.0,794.92,796.56,794.8,796.56,500.0
2023-07-03 12:50:00,796.8,796.8,795.6,795.6,626.0,796.8,796.8,795.6,795.6,626.0
2023-07-03 12:55:00,795.01,795.54,793.87,793.87,3294.0,795.01,795.54,793.87,793.87,3294.0
2023-07-05 09:30:00,790.08,790.08,790.08,790.08,1023.0,790.08,790.08,790.08,790.08,1023.0
2023-07-05 09:35:00,790.08,790.08,790.08,790.08,0.0,790.08,790.08,790.08,790.08,0.0
2023-07-05 09:40:00,790.08,790.08,790.08,790.08,0.0,790.08,790.08,790.08,790.08,0.0
2023-07-05 09:45:00,794.71,795.51,794.55,795.51,500.0,794.71,795.51,794.55,795.51,500.0
2023-07-05 09:50:00,795.3,796.86,795.07,796.86,500.0,795.3,796.86,795.07,796.86,500.0
2023-07-05 09:55:00,797.91,798.67,797.91,798.67,200.0,797.91,798.67,797.91,798.67,200.0
2023-07-05 10:00:00,798.67,798.67,798.67,798.67,0.0,798.67,798.67,798.67,798.67,0.0
2023-07-05 10:05:00,796.1,796.1,796.1,796.1,200.0,796.1,796.1,796.1,796.1,200.0
2023-07-05 10:10:00,796.1,796.1,796.1,796.1,0.0,796.1,796.1,796.1,796.1,0.0
2023-07-05 10:15:00,794.33,794.33,794.3,794.3,200.0,794.33,794.33,794.3,794.3,200.0
2023-07-05 10:20:00,796.73,796.73,796.73,796.73,100.0,796.73,796.73,796.73,796.73,100.0
2023-07-05 10:25:00,795.81,796.13,795.78,796.13,500.0,795.81,796.13,795.78,796.13,500.0
2023-07-05 10:30:00,796.13,796.13,796.13,796.13,0.0,796.13,796.13,796.13,796.13,0.0
2023-07-05 10:35:00,795.92,795.92,795.13,795.13,210.0,795.92,795.92,795.13,795.13,210.0
2023-07-05 10:40:00,795.13,795.13,795.13,795.13,0.0,795.13,795.13,795.13,795.13,0.0
2023-07-05 10:45:00,794.21,794.46,793.86,794.46,300.0,794.21,794.46,793.86,794.46,300.0
2023-07-05 10:50:00,794.46,794.46,794.46,794.46,0.0,794.46,794.46,794.46,794.46,0.0
2023-07-05 10:55:00,794.46,794.46,794.46,794.46,0.0,794.46,794.46,794.46,794.46,0.0
2023-07-05 11:00:00,795.51,795.51,795.51,795.51,100.0,795.51,795.51,795.51,795.51,100.0
2023-07-05 11:05:00,795.51,795.51,795.51,795.51,0.0,795.51,795.51,795.51,795.51,0.0
2023-07-05 11:10:00,795.51,795.51,795.51,795.51,0.0,795.51,795.51,795.51,795.51,0.0
2023-07-05 11:15:00,794.21,794.97,794.21,794.97,200.0,794.21,794.97,794.21,794.97,200.0
2023-07-05 11:20:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:25:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:30:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:35:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:40:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:45:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:50:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:55:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 12:00:00,791.21,791.21,791.21,791.21,300.0,791.21,791.21,791.21,791.21,300.0
2023-07-05 12:05:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:10:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:15:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:20:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:25:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:30:00,792.41,792.41,792.34,792.34,210.0,792.41,792.41,792.34,792.34,210.0
2023-07-05 12:35:00,793.31,793.31,793.31,793.31,100.0,793.31,793.31,793.31,793.31,100.0
2023-07-05 12:40:00,793.32,793.32,793.31,793.32,100.0,793.32,793.32,793.31,793.32,100.0
2023-07-05 12:45:00,793.32,793.32,793.32,793.32,0.0,793.32,793.32,793.32,793.32,0.0
2023-07-05 12:50:00,793.32,793.32,793.32,793.32,0.0,793.32,793.32,793.32,793.32,0.0
2023-07-05 12:55:00,793.32,793.32,793.32,793.32,0.0,793.32,793.32,793.32,793.32,0.0
2023-07-05 13:00:00,795.17,795.17,795.17,795.17,100.0,795.17,795.17,795.17,795.17,100.0
2023-07-05 13:05:00,795.37,795.37,795.37,795.37,100.0,795.37,795.37,795.37,795.37,100.0
2023-07-05 13:10:00,794.6,794.6,794.59,794.6,100.0,794.6,794.6,794.59,794.6,100.0
2023-07-05 13:15:00,794.43,794.43,794.43,794.43,100.0,794.43,794.43,794.43,794.43,100.0
2023-07-05 13:20:00,794.43,794.43,794.43,794.43,0.0,794.43,794.43,794.43,794.43,0.0
2023-07-05 13:25:00,794.79,794.85,793.99,794.69,400.0,794.79,794.85,793.99,794.69,400.0
2023-07-05 13:30:00,793.59,793.59,793.59,793.59,100.0,793.59,793.59,793.59,793.59,100.0
2023-07-05 13:35:00,792.37,792.93,792.37,792.93,200.0,792.37,792.93,792.37,792.93,200.0
2023-07-05 13:40:00,792.93,792.93,792.93,792.93,0.0,792.93,792.93,792.93,792.93,0.0
2023-07-05 13:45:00,792.85,793.14,792.41,792.41,900.0,792.85,793.14,792.41,792.41,900.0
2023-07-05 13:50:00,792.41,792.41,792.41,792.41,0.0,792.41,792.41,792.41,792.41,0.0
2023-07-05 13:55:00,792.25,792.25,792.25,792.25,100.0,792.25,792.25,792.25,792.25,100.0
2023-07-05 14:00:00,792.25,792.25,792.25,792.25,0.0,792.25,792.25,792.25,792.25,0.0
2023-07-05 14:05:00,792.36,792.36,792.36,792.36,100.0,792.36,792.36,792.36,792.36,100.0
2023-07-05 14:10:00,792.26,792.26,792.26,792.26,100.0,792.26,792.26,792.26,792.26,100.0
2023-07-05 14:15:00,791.36,791.36,791.36,791.36,110.0,791.36,791.36,791.36,791.36,110.0
2023-07-05 14:20:00,791.11,791.11,790.08,790.08,200.0,791.11,791.11,790.08,790.08,200.0
2023-07-05 14:25:00,790.08,790.08,790.08,790.08,0.0,790.08,790.08,790.08,790.08,0.0
2023-07-05 14:30:00,788.89,790.66,788.89,790.66,600.0,788.89,790.66,788.89,790.66,600.0
2023-07-05 14:35:00,790.66,790.66,790.66,790.66,0.0,790.66,790.66,790.66,790.66,0.0
2023-07-05 14:40:00,790.66,790.66,790.66,790.66,0.0,790.66,790.66,790.66,790.66,0.0
2023-07-05 14:45:00,790.7,790.7,790.7,790.7,100.0,790.7,790.7,790.7,790.7,100.0
2023-07-05 14:50:00,791.35,791.76,790.7,791.76,1584.0,791.35,791.76,790.7,791.76,1584.0
2023-07-05 14:55:00,792.05,792.23,790.82,790.82,2838.0,792.05,792.23,790.82,790.82,2838.0
2023-07-05 15:00:00,790.2,791.6,790.04,791.12,1900.0,790.2,791.6,790.04,791.12,1900.0
2023-07-05 15:05:00,791.12,791.12,791.12,791.12,0.0,791.12,791.12,791.12,791.12,0.0
2023-07-05 15:10:00,792.28,792.28,792.28,792.28,100.0,792.28,792.28,792.28,792.28,100.0
2023-07-05 15:15:00,792.99,792.99,792.99,792.99,100.0,792.99,792.99,792.99,792.99,100.0
2023-07-05 15:20:00,792.68,792.68,792.68,792.68,100.0,792.68,792.68,792.68,792.68,100.0
2023-07-05 15:25:00,792.86,792.87,792.86,792.87,300.0,792.86,792.87,792.86,792.87,300.0
2023-07-05 15:30:00,792.57,793.16,792.57,793.16,400.0,792.57,793.16,792.57,793.16,400.0
2023-07-05 15:35:00,793.16,793.31,793.16,793.21,311.0,793.16,793.31,793.16,793.21,311.0
2023-07-05 15:40:00,793.68,794.04,793.68,794.04,300.0,793.68,794.04,793.68,794.04,300.0
2023-07-05 15:45:00,794.22,795.2,794.22,795.2,1100.0,794.22,795.2,794.22,795.2,1100.0
2023-07-05 15:50:00,794.14,794.14,792.47,792.47,1963.0,794.14,794.14,792.47,792.47,1963.0
2023-07-05 15:55:00,792.27,792.54,791.2,791.22,6940.0,792.27,792.54,791.2,791.22,6940.0
2023-07-06 09:30:00,787.75,787.75,782.46,782.46,2651.0,787.75,787.75,782.46,782.46,2651.0
2023-07-06 09:35:00,781.65,781.65,776.98,780.88,806.0,781.65,781.65,776.98,780.88,806.0
2023-07-06 09:40:00,783.81,783.81,780.85,780.86,300.0,783.81,783.81,780.85,780.86,300.0
2023-07-06 09:45:00,780.86,780.86,780.86,780.86,0.0,780.86,780.86,780.86,780.86,0.0
2023-07-06 09:50:00,782.55,782.55,780.09,780.1,361.0,782.55,782.55,780.09,780.1,361.0
2023-07-06 09:55:00,778.33,779.64,777.73,779.64,602.0,778.33,779.64,777.73,779.64,602.0
2023-07-06 10:00:00,779.64,779.64,779.64,779.64,0.0,779.64,779.64,779.64,779.64,0.0
2023-07-06 10:05:00,778.56,782.42,778.56,782.42,1000.0,778.56,782.42,778.56,782.42,1000.0
2023-07-06 10:10:00,782.41,782.42,782.38,782.38,338.0,782.41,782.42,782.38,782.38,338.0
2023-07-06 10:15:00,781.5,781.5,781.5,781.5,100.0,781.5,781.5,781.5,781.5,100.0
2023-07-06 10:20:00,780.45,780.45,780.45,780.45,100.0,780.45,780.45,780.45,780.45,100.0
2023-07-06 10:25:00,782.79,784.31,782.78,784.31,700.0,782.79,784.31,782.78,784.31,700.0
2023-07-06 10:30:00,783.95,783.95,783.02,783.02,300.0,783.95,783.95,783.02,783.02,300.0
2023-07-06 10:35:00,783.53,783.54,781.8,781.8,259.0,783.53,783.54,781.8,781.8,259.0
2023-07-06 10:40:00,781.48,781.53,781.48,781.52,400.0,781.48,781.53,781.48,781.52,400.0
2023-07-06 10:45:00,781.55,782.84,781.11,781.11,1200.0,781.55,782.84,781.11,781.11,1200.0
2023-07-06 10:50:00,780.9,780.9,780.9,780.9,100.0,780.9,780.9,780.9,780.9,100.0
2023-07-06 10:55:00,780.22,780.22,778.45,778.45,500.0,780.22,780.22,778.45,778.45,500.0
2023-07-06 11:00:00,778.31,780.75,778.26,780.75,500.0,778.31,780.75,778.26,780.75,500.0
2023-07-06 11:05:00,780.75,780.75,780.75,780.75,0.0,780.75,780.75,780.75,780.75,0.0
2023-07-06 11:10:00,778.93,778.93,778.93,778.93,100.0,778.93,778.93,778.93,778.93,100.0
2023-07-06 11:15:00,778.25,778.38,776.8,776.8,1300.0,778.25,778.38,776.8,776.8,1300.0
2023-07-06 11:20:00,778.17,778.53,777.88,778.28,500.0,778.17,778.53,777.88,778.28,500.0
2023-07-06 11:25:00,778.49,778.49,777.49,777.49,675.0,778.49,778.49,777.49,777.49,675.0
2023-07-06 11:30:00,778.8,779.23,778.58,779.23,445.0,778.8,779.23,778.58,779.23,445.0
2023-07-06 11:35:00,779.37,779.37,776.63,776.63,517.0,779.37,779.37,776.63,776.63,517.0
2023-07-06 11:40:00,778.04,778.04,777.56,777.56,200.0,778.04,778.04,777.56,777.56,200.0
2023-07-06 11:45:00,776.9,777.57,776.9,777.57,700.0,776.9,777.57,776.9,777.57,700.0
2023-07-06 11:50:00,777.35,777.35,777.34,777.35,100.0,777.35,777.35,777.34,777.35,100.0
2023-07-06 11:55:00,776.92,777.63,776.92,777.63,200.0,776.92,777.63,776.92,777.63,200.0
2023-07-06 12:00:00,777.59,777.78,777.59,777.78,300.0,777.59,777.78,777.59,777.78,300.0
2023-07-06 12:05:00,777.54,777.54,777.54,777.54,100.0,777.54,777.54,777.54,777.54,100.0
2023-07-06 12:10:00,777.27,777.27,777.27,777.27,100.0,777.27,777.27,777.27,777.27,100.0
2023-07-06 12:15:00,777.27,777.27,777.27,777.27,0.0,777.27,777.27,777.27,777.27,0.0
2023-07-06 12:20:00,778.75,778.75,778.75,778.75,100.0,778.75,778.75,778.75,778.75,100.0
2023-07-06 12:25:00,778.75,778.75,778.75,778.75,0.0,778.75,778.75,778.75,778.75,0.0
2023-07-06 12:30:00,779.8,779.8,779.8,779.8,100.0,779.8,779.8,779.8,779.8,100.0
2023-07-06 12:35:00,779.8,779.8,779.8,779.8,0.0,779.8,779.8,779.8,779.8,0.0
2023-07-06 12:40:00,779.44,779.61,779.01,779.61,400.0,779.44,779.61,779.01,779.61,400.0
2023-07-06 12:45:00,779.32,779.32,778.15,778.15,300.0,779.32,779.32,778.15,778.15,300.0
2023-07-06 12:50:00,778.02,778.02,778.02,778.02,100.0,778.02,778.02,778.02,778.02,100.0
2023-07-06 12:55:00,778.34,779.07,777.72,779.07,800.0,778.34,779.07,777.72,779.07,800.0
2023-07-06 13:00:00,780.28,780.28,780.28,780.28,100.0,780.28,780.28,780.28,780.28,100.0
2023-07-06 13:05:00,780.28,780.28,780.28,780.28,0.0,780.28,780.28,780.28,780.28,0.0
2023-07-06 13:10:00,779.11,779.11,779.11,779.11,106.0,779.11,779.11,779.11,779.11,106.0
2023-07-06 13:15:00,779.2,779.2,779.2,779.2,100.0,779.2,779.2,779.2,779.2,100.0
2023-07-06 13:20:00,779.87,779.87,779.2,779.21,300.0,779.87,779.87,779.2,779.21,300.0
2023-07-06 13:25:00,780.0,780.26,778.87,780.17,3520.0,780.0,780.26,778.87,780.17,3520.0
2023-07-06 13:30:00,780.2,780.21,778.43,779.3,1426.0,780.2,780.21,778.43,779.3,1426.0
2023-07-06 13:35:00,779.6,780.2,779.01,780.2,1798.0,779.6,780.2,779.01,780.2,1798.0
2023-07-06 13:40:00,780.68,780.69,780.67,780.69,200.0,780.68,780.69,780.67,780.69,200.0
2023-07-06 13:45:00,780.02,781.27,780.0,781.0,3823.0,780.02,781.27,780.0,781.0,3823.0
2023-07-06 13:50:00,780.36,780.36,778.84,779.24,400.0,780.36,780.36,778.84,779.24,400.0
2023-07-06 13:55:00,778.61,779.3,778.61,779.3,200.0,778.61,779.3,778.61,779.3,200.0
2023-07-06 14:00:00,779.3,779.3,779.3,779.3,0.0,779.3,779.3,779.3,779.3,0.0
2023-07-06 14:05:00,779.24,779.77,779.24,779.76,601.0,779.24,779.77,779.24,779.76,601.0
2023-07-06 14:10:00,779.75,779.75,778.92,778.92,213.0,779.75,779.75,778.92,778.92,213.0
2023-07-06 14:15:00,778.67,778.67,778.67,778.67,125.0,778.67,778.67,778.67,778.67,125.0
2023-07-06 14:20:00,778.23,778.23,778.23,778.23,100.0,778.23,778.23,778.23,778.23,100.0
2023-07-06 14:25:00,778.23,778.23,778.23,778.23,0.0,778.23,778.23,778.23,778.23,0.0
2023-07-06 14:30:00,778.84,779.64,778.84,779.64,2243.0,778.84,779.64,778.84,779.64,2243.0
2023-07-06 14:35:00,780.23,780.23,780.23,780.23,100.0,780.23,780.23,780.23,780.23,100.0
2023-07-06 14:40:00,780.23,780.23,780.23,780.23,0.0,780.23,780.23,780.23,780.23,0.0
2023-07-06 14:45:00,781.81,781.81,781.81,781.81,100.0,781.81,781.81,781.81,781.81,100.0
2023-07-06 14:50:00,781.81,781.81,781.81,781.81,0.0,781.81,781.81,781.81,781.81,0.0
2023-07-06 14:55:00,781.81,781.81,781.81,781.81,0.0,781.81,781.81,781.81,781.81,0.0
2023-07-06 15:00:00,782.17,782.59,781.89,781.89,507.0,782.17,782.59,781.89,781.89,507.0
2023-07-06 15:05:00,781.65,781.68,780.8,780.8,400.0,781.65,781.68,780.8,780.8,400.0
2023-07-06 15:10:00,780.72,780.79,780.14,780.71,600.0,780.72,780.79,780.14,780.71,600.0
2023-07-06 15:15:00,780.23,780.23,780.14,780.14,200.0,780.23,780.23,780.14,780.14,200.0
2023-07-06 15:20:00,780.6,782.02,780.6,782.02,500.0,780.6,782.02,780.6,782.02,500.0
2023-07-06 15:25:00,781.79,782.46,781.47,782.39,600.0,781.79,782.46,781.47,782.39,600.0
2023-07-06 15:30:00,781.76,782.45,781.76,782.43,500.0,781.76,782.45,781.76,782.43,500.0
2023-07-06 15:35:00,781.78,782.1,781.78,781.81,300.0,781.78,782.1,781.78,781.81,300.0
2023-07-06 15:40:00,781.71,782.36,781.7,782.36,200.0,781.71,782.36,781.7,782.36,200.0
2023-07-06 15:45:00,782.5,783.04,781.76,781.76,2000.0,782.5,783.04,781.76,781.76,2000.0
2023-07-06 15:50:00,781.91,782.91,781.48,781.52,2192.0,781.91,782.91,781.48,781.52,2192.0
2023-07-06 15:55:00,782.0,783.43,781.7,782.33,10102.0,782.0,783.43,781.7,782.33,10102.0
2023-07-07 09:30:00,781.68,781.91,781.68,781.91,866.0,781.68,781.91,781.68,781.91,866.0
2023-07-07 09:35:00,781.91,781.91,781.91,781.91,0.0,781.91,781.91,781.91,781.91,0.0
2023-07-07 09:40:00,781.91,781.91,781.91,781.91,0.0,781.91,781.91,781.91,781.91,0.0
2023-07-07 09:45:00,781.91,781.91,781.91,781.91,0.0,781.91,781.91,781.91,781.91,0.0
2023-07-07 09:50:00,784.43,787.02,784.42,787.02,501.0,784.43,787.02,784.42,787.02,501.0
2023-07-07 09:55:00,787.02,787.02,787.02,787.02,0.0,787.02,787.02,787.02,787.02,0.0
2023-07-07 10:00:00,787.57,791.49,787.57,789.75,4258.0,787.57,791.49,787.57,789.75,4258.0
2023-07-07 10:05:00,789.75,789.75,789.75,789.75,0.0,789.75,789.75,789.75,789.75,0.0
2023-07-07 10:10:00,789.75,789.75,789.75,789.75,0.0,789.75,789.75,789.75,789.75,0.0
2023-07-07 10:15:00,791.53,791.53,791.53,791.53,225.0,791.53,791.53,791.53,791.53,225.0
2023-07-07 10:20:00,789.0,790.03,789.0,790.03,417.0,789.0,790.03,789.0,790.03,417.0
2023-07-07 10:25:00,789.29,790.06,789.29,790.06,300.0,789.29,790.06,789.29,790.06,300.0
2023-07-07 10:30:00,788.83,789.14,788.56,789.14,500.0,788.83,789.14,788.56,789.14,500.0
2023-07-07 10:35:00,789.14,789.14,789.14,789.14,0.0,789.14,789.14,789.14,789.14,0.0
2023-07-07 10:40:00,787.85,789.54,787.85,789.54,200.0,787.85,789.54,787.85,789.54,200.0
2023-07-07 10:45:00,789.55,789.55,789.42,789.42,891.0,789.55,789.55,789.42,789.42,891.0
2023-07-07 10:50:00,789.76,789.97,788.99,789.0,400.0,789.76,789.97,788.99,789.0,400.0
2023-07-07 10:55:00,788.51,788.51,787.92,788.45,300.0,788.51,788.51,787.92,788.45,300.0
2023-07-07 11:00:00,788.45,788.45,788.45,788.45,0.0,788.45,788.45,788.45,788.45,0.0
2023-07-07 11:05:00,789.59,789.64,789.59,789.64,200.0,789.59,789.64,789.59,789.64,200.0
2023-07-07 11:10:00,789.48,789.48,789.47,789.48,100.0,789.48,789.48,789.47,789.48,100.0
2023-07-07 11:15:00,788.37,788.62,788.37,788.62,300.0,788.37,788.62,788.37,788.62,300.0
2023-07-07 11:20:00,787.92,787.97,787.92,787.97,300.0,787.92,787.97,787.92,787.97,300.0
2023-07-07 11:25:00,787.97,787.97,787.97,787.97,0.0,787.97,787.97,787.97,787.97,0.0
2023-07-07 11:30:00,788.02,788.77,787.68,787.69,1002.0,788.02,788.77,787.68,787.69,1002.0
2023-07-07 11:35:00,788.13,788.13,788.12,788.13,100.0,788.13,788.13,788.12,788.13,100.0
2023-07-07 11:40:00,788.78,788.78,787.78,787.78,400.0,788.78,788.78,787.78,787.78,400.0
2023-07-07 11:45:00,787.28,787.6,787.19,787.19,300.0,787.28,787.6,787.19,787.19,300.0
2023-07-07 11:50:00,787.68,787.72,787.68,787.71,425.0,787.68,787.72,787.68,787.71,425.0
2023-07-07 11:55:00,788.2,788.72,788.2,788.72,200.0,788.2,788.72,788.2,788.72,200.0
2023-07-07 12:00:00,789.64,789.64,789.64,789.64,100.0,789.64,789.64,789.64,789.64,100.0
2023-07-07 12:05:00,789.38,789.39,789.38,789.38,100.0,789.38,789.39,789.38,789.38,100.0
2023-07-07 12:10:00,790.64,790.64,789.74,789.74,300.0,790.64,790.64,789.74,789.74,300.0
2023-07-07 12:15:00,789.81,791.72,789.81,791.72,366.0,789.81,791.72,789.81,791.72,366.0
2023-07-07 12:20:00,791.6,792.33,791.59,791.65,300.0,791.6,792.33,791.59,791.65,300.0
2023-07-07 12:25:00,791.96,792.56,791.65,792.56,1090.0,791.96,792.56,791.65,792.56,1090.0
2023-07-07 12:30:00,792.56,792.56,792.56,792.56,0.0,792.56,792.56,792.56,792.56,0.0
2023-07-07 12:35:00,792.56,792.56,792.56,792.56,0.0,792.56,792.56,792.56,792.56,0.0
2023-07-07 12:40:00,796.19,796.19,796.19,796.19,100.0,796.19,796.19,796.19,796.19,100.0
2023-07-07 12:45:00,795.82,795.82,795.82,795.82,100.0,795.82,795.82,795.82,795.82,100.0
2023-07-07 12:50:00,795.82,795.82,795.82,795.82,0.0,795.82,795.82,795.82,795.82,0.0
2023-07-07 12:55:00,795.62,795.8,794.63,795.62,2150.0,795.62,795.8,794.63,795.62,2150.0
2023-07-07 13:00:00,795.84,795.84,795.83,795.84,100.0,795.84,795.84,795.83,795.84,100.0
2023-07-07 13:05:00,796.43,796.76,796.43,796.43,300.0,796.43,796.76,796.43,796.43,300.0
2023-07-07 13:10:00,795.43,795.43,795.43,795.43,100.0,795.43,795.43,795.43,795.43,100.0
2023-07-07 13:15:00,795.53,796.3,795.5,795.5,600.0,795.53,796.3,795.5,795.5,600.0
2023-07-07 13:20:00,795.5,795.5,795.5,795.5,0.0,795.5,795.5,795.5,795.5,0.0
2023-07-07 13:25:00,795.55,795.55,795.55,795.55,100.0,795.55,795.55,795.55,795.55,100.0
2023-07-07 13:30:00,795.85,795.92,795.85,795.92,200.0,795.85,795.92,795.85,795.92,200.0
2023-07-07 13:35:00,795.8,795.97,795.79,795.97,800.0,795.8,795.97,795.79,795.97,800.0
2023-07-07 13:40:00,796.51,796.8,795.62,795.62,700.0,796.51,796.8,795.62,795.62,700.0
2023-07-07 13:45:00,796.61,796.61,795.8,796.22,486.0,796.61,796.61,795.8,796.22,486.0
2023-07-07 13:50:00,796.61,796.69,796.61,796.69,400.0,796.61,796.69,796.61,796.69,400.0
2023-07-07 13:55:00,796.78,796.79,796.78,796.79,200.0,796.78,796.79,796.78,796.79,200.0
2023-07-07 14:00:00,796.74,796.74,796.71,796.71,200.0,796.74,796.74,796.71,796.71,200.0
2023-07-07 14:05:00,796.32,796.74,796.32,796.74,200.0,796.32,796.74,796.32,796.74,200.0
2023-07-07 14:10:00,794.56,796.11,794.56,796.11,507.0,794.56,796.11,794.56,796.11,507.0
2023-07-07 14:15:00,796.11,796.11,796.11,796.11,0.0,796.11,796.11,796.11,796.11,0.0
2023-07-07 14:20:00,796.11,796.11,796.11,796.11,0.0,796.11,796.11,796.11,796.11,0.0
2023-07-07 14:25:00,796.05,796.05,796.05,796.05,100.0,796.05,796.05,796.05,796.05,100.0
2023-07-07 14:30:00,796.78,796.78,796.08,796.08,500.0,796.78,796.78,796.08,796.08,500.0
2023-07-07 14:35:00,796.08,796.08,796.08,796.08,0.0,796.08,796.08,796.08,796.08,0.0
2023-07-07 14:40:00,796.63,796.63,795.08,795.08,400.0,796.63,796.63,795.08,795.08,400.0
2023-07-07 14:45:00,795.56,796.24,795.55,796.24,540.0,795.56,796.24,795.55,796.24,540.0
2023-07-07 14:50:00,796.24,796.24,796.24,796.24,0.0,796.24,796.24,796.24,796.24,0.0
2023-07-07 14:55:00,796.91,796.91,796.9,796.91,100.0,796.91,796.91,796.9,796.91,100.0
2023-07-07 15:00:00,796.69,797.59,796.29,797.59,1200.0,796.69,797.59,796.29,797.59,1200.0
2023-07-07 15:05:00,797.7,798.13,797.7,798.13,1200.0,797.7,798.13,797.7,798.13,1200.0
2023-07-07 15:10:00,798.12,798.12,797.21,797.21,445.0,798.12,798.12,797.21,797.21,445.0
2023-07-07 15:15:00,796.54,796.54,796.48,796.49,400.0,796.54,796.54,796.48,796.49,400.0
2023-07-07 15:20:00,796.49,796.49,796.49,796.49,0.0,796.49,796.49,796.49,796.49,0.0
2023-07-07 15:25:00,796.53,796.53,795.46,795.46,500.0,796.53,796.53,795.46,795.46,500.0
2023-07-07 15:30:00,795.89,796.36,795.78,796.36,1015.0,795.89,796.36,795.78,796.36,1015.0
2023-07-07 15:35:00,796.19,796.19,795.65,795.89,500.0,796.19,796.19,795.65,795.89,500.0
2023-07-07 15:40:00,795.84,796.05,795.52,795.52,1100.0,795.84,796.05,795.52,795.52,1100.0
2023-07-07 15:45:00,795.17,795.21,794.01,794.22,700.0,795.17,795.21,794.01,794.22,700.0
2023-07-07 15:50:00,793.91,794.39,792.56,792.93,3442.0,793.91,794.39,792.56,792.93,3442.0
2023-07-07 15:55:00,792.67,794.7,792.43,794.69,7557.0,792.67,794.7,792.43,794.69,7557.0
2023-07-10 09:30:00,792.47,792.47,792.47,792.47,1991.0,792.47,792.47,792.47,792.47,1991.0
2023-07-10 09:35:00,792.47,792.47,792.47,792.47,0.0,792.47,792.47,792.47,792.47,0.0
2023-07-10 09:40:00,799.36,800.11,799.35,800.11,512.0,799.36,800.11,799.35,800.11,512.0
2023-07-10 09:45:00,799.98,799.98,799.92,799.93,200.0,799.98,799.98,799.92,799.93,200.0
2023-07-10 09:50:00,796.28,796.41,796.28,796.41,227.0,796.28,796.41,796.28,796.41,227.0
2023-07-10 09:55:00,796.41,796.41,796.41,796.41,0.0,796.41,796.41,796.41,796.41,0.0
2023-07-10 10:00:00,796.41,796.41,796.41,796.41,0.0,796.41,796.41,796.41,796.41,0.0
2023-07-10 10:05:00,799.01,801.8,799.01,800.84,1589.0,799.01,801.8,799.01,800.84,1589.0
2023-07-10 10:10:00,801.68,802.8,799.79,801.12,611.0,801.68,802.8,799.79,801.12,611.0
2023-07-10 10:15:00,801.77,801.77,801.77,801.77,100.0,801.77,801.77,801.77,801.77,100.0
2023-07-10 10:20:00,799.7,800.29,799.7,799.99,374.0,799.7,800.29,799.7,799.99,374.0
2023-07-10 10:25:00,800.82,800.82,800.81,800.82,100.0,800.82,800.82,800.81,800.82,100.0
2023-07-10 10:30:00,801.91,801.92,800.39,800.39,1166.0,801.91,801.92,800.39,800.39,1166.0
2023-07-10 10:35:00,800.75,802.0,800.39,800.39,1100.0,800.75,802.0,800.39,800.39,1100.0
2023-07-10 10:40:00,801.36,801.49,799.9,799.9,400.0,801.36,801.49,799.9,799.9,400.0
2023-07-10 10:45:00,800.6,800.87,800.29,800.87,300.0,800.6,800.87,800.29,800.87,300.0
2023-07-10 10:50:00,799.87,799.87,798.14,798.14,871.0,799.87,799.87,798.14,798.14,871.0
2023-07-10 10:55:00,798.14,798.14,798.14,798.14,0.0,798.14,798.14,798.14,798.14,0.0
2023-07-10 11:00:00,798.19,799.16,798.02,798.02,700.0,798.19,799.16,798.02,798.02,700.0
2023-07-10 11:05:00,797.86,797.99,797.86,797.95,300.0,797.86,797.99,797.86,797.95,300.0
2023-07-10 11:10:00,797.32,798.35,797.16,797.17,1383.0,797.32,798.35,797.16,797.17,1383.0
2023-07-10 11:15:00,797.78,799.21,797.77,799.21,422.0,797.78,799.21,797.77,799.21,422.0
2023-07-10 11:20:00,799.21,799.21,799.21,799.21,0.0,799.21,799.21,799.21,799.21,0.0
2023-07-10 11:25:00,799.24,799.82,798.54,799.09,1400.0,799.24,799.82,798.54,799.09,1400.0
2023-07-10 11:30:00,800.56,802.79,800.54,802.79,600.0,800.56,802.79,800.54,802.79,600.0
2023-07-10 11:35:00,801.51,802.15,801.51,802.15,300.0,801.51,802.15,801.51,802.15,300.0
2023-07-10 11:40:00,802.07,802.07,801.14,801.14,200.0,802.07,802.07,801.14,801.14,200.0
2023-07-10 11:45:00,800.01,800.02,800.01,800.01,100.0,800.01,800.02,800.01,800.01,100.0
2023-07-10 11:50:00,800.21,801.32,800.2,801.3,1818.0,800.21,801.32,800.2,801.3,1818.0
2023-07-10 11:55:00,801.3,801.3,801.3,801.3,0.0,801.3,801.3,801.3,801.3,0.0
2023-07-10 12:00:00,799.19,800.24,799.03,800.24,610.0,799.19,800.24,799.03,800.24,610.0
2023-07-10 12:05:00,800.31,800.31,799.84,800.29,500.0,800.31,800.31,799.84,800.29,500.0
2023-07-10 12:10:00,800.72,800.72,800.72,800.72,500.0,800.72,800.72,800.72,800.72,500.0
2023-07-10 12:15:00,800.72,800.72,800.72,800.72,0.0,800.72,800.72,800.72,800.72,0.0
2023-07-10 12:20:00,801.99,805.76,801.99,804.96,3837.0,801.99,805.76,801.99,804.96,3837.0
2023-07-10 12:25:00,805.3,805.3,805.3,805.3,100.0,805.3,805.3,805.3,805.3,100.0
2023-07-10 12:30:00,804.74,804.77,804.74,804.77,300.0,804.74,804.77,804.74,804.77,300.0
2023-07-10 12:35:00,804.77,804.77,804.77,804.77,0.0,804.77,804.77,804.77,804.77,0.0
2023-07-10 12:40:00,804.77,804.77,804.77,804.77,0.0,804.77,804.77,804.77,804.77,0.0
2023-07-10 12:45:00,804.64,804.77,804.0,804.0,500.0,804.64,804.77,804.0,804.0,500.0
2023-07-10 12:50:00,804.79,804.79,804.7,804.73,300.0,804.79,804.79,804.7,804.73,300.0
2023-07-10 12:55:00,803.87,804.94,803.75,804.94,1257.0,803.87,804.94,803.75,804.94,1257.0
2023-07-10 13:00:00,804.96,804.96,804.96,804.96,100.0,804.96,804.96,804.96,804.96,100.0
2023-07-10 13:05:00,805.1,805.13,805.01,805.03,500.0,805.1,805.13,805.01,805.03,500.0
2023-07-10 13:10:00,805.03,805.03,805.03,805.03,0.0,805.03,805.03,805.03,805.03,0.0
2023-07-10 13:15:00,804.19,804.42,804.19,804.42,697.0,804.19,804.42,804.19,804.42,697.0
2023-07-10 13:20:00,804.08,805.07,804.08,805.07,200.0,804.08,805.07,804.08,805.07,200.0
2023-07-10 13:25:00,804.97,805.38,804.19,804.8,871.0,804.97,805.38,804.19,804.8,871.0
2023-07-10 13:30:00,804.8,804.8,804.8,804.8,0.0,804.8,804.8,804.8,804.8,0.0
2023-07-10 13:35:00,803.94,804.23,803.94,804.23,300.0,803.94,804.23,803.94,804.23,300.0
2023-07-10 13:40:00,804.23,804.23,804.23,804.23,0.0,804.23,804.23,804.23,804.23,0.0
2023-07-10 13:45:00,804.23,804.23,804.23,804.23,0.0,804.23,804.23,804.23,804.23,0.0
2023-07-10 13:50:00,804.23,804.23,804.23,804.23,0.0,804.23,804.23,804.23,804.23,0.0
2023-07-10 13:55:00,804.48,804.48,804.48,804.48,100.0,804.48,804.48,804.48,804.48,100.0
2023-07-10 14:00:00,804.25,804.25,803.63,803.63,200.0,804.25,804.25,803.63,803.63,200.0
2023-07-10 14:05:00,804.28,804.28,804.28,804.28,100.0,804.28,804.28,804.28,804.28,100.0
2023-07-10 14:10:00,803.74,804.65,803.74,804.65,1320.0,803.74,804.65,803.74,804.65,1320.0
2023-07-10 14:15:00,804.59,804.89,804.59,804.62,400.0,804.59,804.89,804.59,804.62,400.0
2023-07-10 14:20:00,806.14,806.4,806.14,806.17,400.0,806.14,806.4,806.14,806.17,400.0
2023-07-10 14:25:00,806.17,806.17,806.17,806.17,0.0,806.17,806.17,806.17,806.17,0.0
2023-07-10 14:30:00,806.17,806.17,806.17,806.17,0.0,806.17,806.17,806.17,806.17,0.0
2023-07-10 14:35:00,806.9,807.5,806.9,807.5,200.0,806.9,807.5,806.9,807.5,200.0
2023-07-10 14:40:00,808.33,808.33,808.32,808.33,100.0,808.33,808.33,808.32,808.33,100.0
2023-07-10 14:45:00,808.55,808.55,808.54,808.55,100.0,808.55,808.55,808.54,808.55,100.0
2023-07-10 14:50:00,808.55,808.55,808.55,808.55,0.0,808.55,808.55,808.55,808.55,0.0
2023-07-10 14:55:00,809.05,809.29,808.81,809.29,500.0,809.05,809.29,808.81,809.29,500.0
2023-07-10 15:00:00,810.64,810.64,809.72,809.72,600.0,810.64,810.64,809.72,809.72,600.0
2023-07-10 15:05:00,808.17,808.17,808.17,808.17,100.0,808.17,808.17,808.17,808.17,100.0
2023-07-10 15:10:00,807.53,807.53,807.5,807.5,200.0,807.53,807.53,807.5,807.5,200.0
2023-07-10 15:15:00,807.23,807.23,806.34,806.38,300.0,807.23,807.23,806.34,806.38,300.0
2023-07-10 15:20:00,806.5,806.5,806.14,806.14,900.0,806.5,806.5,806.14,806.14,900.0
2023-07-10 15:25:00,806.19,807.01,805.82,805.94,1000.0,806.19,807.01,805.82,805.94,1000.0
2023-07-10 15:30:00,805.71,805.73,805.46,805.46,500.0,805.71,805.73,805.46,805.46,500.0
2023-07-10 15:35:00,805.49,805.49,804.17,804.41,1100.0,805.49,805.49,804.17,804.41,1100.0
2023-07-10 15:40:00,804.11,804.41,803.01,803.01,2000.0,804.11,804.41,803.01,803.01,2000.0
2023-07-10 15:45:00,802.43,802.43,801.11,801.29,2350.0,802.43,802.43,801.11,801.29,2350.0
2023-07-10 15:50:00,801.15,802.66,801.11,801.65,5313.0,801.15,802.66,801.11,801.65,5313.0
2023-07-10 15:55:00,801.87,803.64,801.55,802.81,12049.0,801.87,803.64,801.55,802.81,12049.0
2023-07-11 09:30:00,802.73,802.73,802.72,802.72,1392.0,802.73,802.73,802.72,802.72,1392.0
2023-07-11 09:35:00,802.72,802.72,802.72,802.72,0.0,802.72,802.72,802.72,802.72,0.0
2023-07-11 09:40:00,802.72,802.72,802.72,802.72,0.0,802.72,802.72,802.72,802.72,0.0
2023-07-11 09:45:00,802.72,802.72,802.72,802.72,0.0,802.72,802.72,802.72,802.72,0.0
2023-07-11 09:50:00,801.65,801.65,801.49,801.49,200.0,801.65,801.65,801.49,801.49,200.0
2023-07-11 09:55:00,801.18,801.63,800.97,801.63,507.0,801.18,801.63,800.97,801.63,507.0
2023-07-11 10:00:00,801.93,801.93,801.93,801.93,126.0,801.93,801.93,801.93,801.93,126.0
2023-07-11 10:05:00,801.09,801.09,800.35,800.35,205.0,801.09,801.09,800.35,800.35,205.0
2023-07-11 10:10:00,800.35,800.35,800.35,800.35,300.0,800.35,800.35,800.35,800.35,300.0
2023-07-11 10:15:00,800.35,800.35,800.35,800.35,0.0,800.35,800.35,800.35,800.35,0.0
2023-07-11 10:20:00,800.35,800.35,800.35,800.35,0.0,800.35,800.35,800.35,800.35,0.0
2023-07-11 10:25:00,800.94,800.94,800.94,800.94,100.0,800.94,800.94,800.94,800.94,100.0
2023-07-11 10:30:00,800.94,800.94,800.94,800.94,0.0,800.94,800.94,800.94,800.94,0.0
2023-07-11 10:35:00,802.23,802.55,802.23,802.55,200.0,802.23,802.55,802.23,802.55,200.0
2023-07-11 10:40:00,803.45,803.45,803.45,803.45,789.0,803.45,803.45,803.45,803.45,789.0
2023-07-11 10:45:00,803.45,803.45,803.45,803.45,0.0,803.45,803.45,803.45,803.45,0.0
2023-07-11 10:50:00,802.37,802.37,802.1,802.37,400.0,802.37,802.37,802.1,802.37,400.0
2023-07-11 10:55:00,802.37,802.37,802.37,802.37,0.0,802.37,802.37,802.37,802.37,0.0
2023-07-11 11:00:00,802.37,802.37,802.37,802.37,0.0,802.37,802.37,802.37,802.37,0.0
2023-07-11 11:05:00,802.01,802.01,802.01,802.01,100.0,802.01,802.01,802.01,802.01,100.0
2023-07-11 11:10:00,801.14,801.14,801.14,801.14,100.0,801.14,801.14,801.14,801.14,100.0
2023-07-11 11:15:00,800.73,800.73,800.42,800.42,435.0,800.73,800.73,800.42,800.42,435.0
2023-07-11 11:20:00,800.59,801.01,800.59,801.01,313.0,800.59,801.01,800.59,801.01,313.0
2023-07-11 11:25:00,799.9,799.9,799.9,799.9,100.0,799.9,799.9,799.9,799.9,100.0
2023-07-11 11:30:00,800.0,800.0,799.99,800.0,100.0,800.0,800.0,799.99,800.0,100.0
2023-07-11 11:35:00,800.0,800.0,800.0,800.0,0.0,800.0,800.0,800.0,800.0,0.0
2023-07-11 11:40:00,800.0,800.0,800.0,800.0,0.0,800.0,800.0,800.0,800.0,0.0
2023-07-11 11:45:00,799.18,799.18,799.18,799.18,100.0,799.18,799.18,799.18,799.18,100.0
2023-07-11 11:50:00,799.18,799.18,799.18,799.18,0.0,799.18,799.18,799.18,799.18,0.0
2023-07-11 11:55:00,802.77,804.46,801.83,804.46,1200.0,802.77,804.46,801.83,804.46,1200.0
2023-07-11 12:00:00,804.7,804.7,804.7,804.7,100.0,804.7,804.7,804.7,804.7,100.0
2023-07-11 12:05:00,804.19,804.19,803.37,803.37,200.0,804.19,804.19,803.37,803.37,200.0
2023-07-11 12:10:00,802.74,802.74,802.74,802.74,100.0,802.74,802.74,802.74,802.74,100.0
2023-07-11 12:15:00,802.62,802.62,802.62,802.62,139.0,802.62,802.62,802.62,802.62,139.0
2023-07-11 12:20:00,802.62,802.62,802.62,802.62,0.0,802.62,802.62,802.62,802.62,0.0
2023-07-11 12:25:00,801.74,801.74,801.74,801.74,100.0,801.74,801.74,801.74,801.74,100.0
2023-07-11 12:30:00,802.16,802.16,802.03,802.04,200.0,802.16,802.16,802.03,802.04,200.0
2023-07-11 12:35:00,802.04,802.04,802.04,802.04,0.0,802.04,802.04,802.04,802.04,0.0
2023-07-11 12:40:00,802.34,802.34,802.34,802.34,213.0,802.34,802.34,802.34,802.34,213.0
2023-07-11 12:45:00,802.23,802.23,802.23,802.23,100.0,802.23,802.23,802.23,802.23,100.0
2023-07-11 12:50:00,803.85,803.85,803.85,803.85,100.0,803.85,803.85,803.85,803.85,100.0
2023-07-11 12:55:00,803.85,803.85,803.85,803.85,0.0,803.85,803.85,803.85,803.85,0.0
2023-07-11 13:00:00,803.85,803.85,803.85,803.85,0.0,803.85,803.85,803.85,803.85,0.0
2023-07-11 13:05:00,803.85,803.85,803.85,803.85,0.0,803.85,803.85,803.85,803.85,0.0
2023-07-11 13:10:00,803.85,803.85,803.85,803.85,0.0,803.85,803.85,803.85,803.85,0.0
2023-07-11 13:15:00,803.69,803.69,802.66,802.99,322.0,803.69,803.69,802.66,802.99,322.0
2023-07-11 13:20:00,802.99,802.99,802.99,802.99,0.0,802.99,802.99,802.99,802.99,0.0
2023-07-11 13:25:00,802.99,802.99,802.99,802.99,0.0,802.99,802.99,802.99,802.99,0.0
2023-07-11 13:30:00,803.17,804.0,803.16,803.84,400.0,803.17,804.0,803.16,803.84,400.0
2023-07-11 13:35:00,803.84,803.84,803.84,803.84,0.0,803.84,803.84,803.84,803.84,0.0
2023-07-11 13:40:00,803.84,803.84,803.84,803.84,0.0,803.84,803.84,803.84,803.84,0.0
2023-07-11 13:45:00,803.23,803.64,802.7,803.64,700.0,803.23,803.64,802.7,803.64,700.0
2023-07-11 13:50:00,803.54,803.8,803.46,803.8,300.0,803.54,803.8,803.46,803.8,300.0
2023-07-11 13:55:00,803.8,803.8,803.8,803.8,0.0,803.8,803.8,803.8,803.8,0.0
2023-07-11 14:00:00,803.8,803.8,803.8,803.8,0.0,803.8,803.8,803.8,803.8,0.0
2023-07-11 14:05:00,803.8,803.8,803.8,803.8,0.0,803.8,803.8,803.8,803.8,0.0
2023-07-11 14:10:00,803.23,803.49,803.19,803.49,300.0,803.23,803.49,803.19,803.49,300.0
2023-07-11 14:15:00,803.06,803.06,803.06,803.06,100.0,803.06,803.06,803.06,803.06,100.0
2023-07-11 14:20:00,801.38,802.26,801.38,801.52,300.0,801.38,802.26,801.38,801.52,300.0
2023-07-11 14:25:00,801.94,801.94,801.94,801.94,100.0,801.94,801.94,801.94,801.94,100.0
2023-07-11 14:30:00,801.67,801.67,801.67,801.67,100.0,801.67,801.67,801.67,801.67,100.0
2023-07-11 14:35:00,801.46,801.46,800.21,800.21,316.0,801.46,801.46,800.21,800.21,316.0
2023-07-11 14:40:00,800.26,800.52,800.26,800.52,200.0,800.26,800.52,800.26,800.52,200.0
2023-07-11 14:45:00,800.52,802.35,800.52,802.05,500.0,800.52,802.35,800.52,802.05,500.0
2023-07-11 14:50:00,803.16,804.08,803.16,804.08,1390.0,803.16,804.08,803.16,804.08,1390.0
2023-07-11 14:55:00,805.0,805.0,805.0,805.0,200.0,805.0,805.0,805.0,805.0,200.0
2023-07-11 15:00:00,805.53,805.53,805.53,805.53,100.0,805.53,805.53,805.53,805.53,100.0
2023-07-11 15:05:00,805.53,805.53,805.53,805.53,0.0,805.53,805.53,805.53,805.53,0.0
2023-07-11 15:10:00,804.65,804.65,804.65,804.65,100.0,804.65,804.65,804.65,804.65,100.0
2023-07-11 15:15:00,805.13,806.03,805.13,806.03,700.0,805.13,806.03,805.13,806.03,700.0
2023-07-11 15:20:00,806.85,806.85,806.39,806.39,300.0,806.85,806.85,806.39,806.39,300.0
2023-07-11 15:25:00,806.39,806.81,806.39,806.81,300.0,806.39,806.81,806.39,806.81,300.0
2023-07-11 15:30:00,807.02,807.91,807.0,807.0,1114.0,807.02,807.91,807.0,807.0,1114.0
2023-07-11 15:35:00,806.36,807.48,806.36,807.13,420.0,806.36,807.48,806.36,807.13,420.0
2023-07-11 15:40:00,807.24,807.96,807.17,807.96,1600.0,807.24,807.96,807.17,807.96,1600.0
2023-07-11 15:45:00,808.2,810.15,808.18,810.15,2624.0,808.2,810.15,808.18,810.15,2624.0
2023-07-11 15:50:00,809.92,809.92,808.26,808.83,2134.0,809.92,809.92,808.26,808.83,2134.0
2023-07-11 15:55:00,808.07,810.44,807.78,807.79,13267.0,808.07,810.44,807.78,807.79,13267.0
2023-07-12 09:30:00,815.54,815.54,815.54,815.54,1064.0,815.54,815.54,815.54,815.54,1064.0
2023-07-12 09:35:00,815.54,815.54,815.54,815.54,0.0,815.54,815.54,815.54,815.54,0.0
2023-07-12 09:40:00,815.54,815.54,815.54,815.54,0.0,815.54,815.54,815.54,815.54,0.0
2023-07-12 09:45:00,815.54,815.54,815.54,815.54,0.0,815.54,815.54,815.54,815.54,0.0
2023-07-12 09:50:00,815.54,815.54,815.54,815.54,0.0,815.54,815.54,815.54,815.54,0.0
2023-07-12 09:55:00,810.76,810.76,810.76,810.76,100.0,810.76,810.76,810.76,810.76,100.0
2023-07-12 10:00:00,812.24,812.24,812.24,812.24,100.0,812.24,812.24,812.24,812.24,100.0
2023-07-12 10:05:00,813.7,813.7,813.7,813.7,100.0,813.7,813.7,813.7,813.7,100.0
2023-07-12 10:10:00,813.7,813.7,813.7,813.7,0.0,813.7,813.7,813.7,813.7,0.0
2023-07-12 10:15:00,813.7,813.7,813.7,813.7,0.0,813.7,813.7,813.7,813.7,0.0
2023-07-12 10:20:00,811.74,811.74,810.51,810.66,302.0,811.74,811.74,810.51,810.66,302.0
2023-07-12 10:25:00,809.66,811.6,809.66,811.4,600.0,809.66,811.6,809.66,811.4,600.0
2023-07-12 10:30:00,810.94,810.94,810.21,810.21,300.0,810.94,810.94,810.21,810.21,300.0
2023-07-12 10:35:00,809.03,809.18,809.03,809.18,210.0,809.03,809.18,809.03,809.18,210.0
2023-07-12 10:40:00,810.01,810.01,810.01,810.01,100.0,810.01,810.01,810.01,810.01,100.0
2023-07-12 10:45:00,810.01,810.01,810.01,810.01,0.0,810.01,810.01,810.01,810.01,0.0
2023-07-12 10:50:00,808.1,808.56,808.1,808.56,200.0,808.1,808.56,808.1,808.56,200.0
2023-07-12 10:55:00,808.56,808.56,808.56,808.56,0.0,808.56,808.56,808.56,808.56,0.0
2023-07-12 11:00:00,809.41,809.41,809.41,809.41,100.0,809.41,809.41,809.41,809.41,100.0
2023-07-12 11:05:00,809.84,809.84,809.84,809.84,100.0,809.84,809.84,809.84,809.84,100.0
2023-07-12 11:10:00,808.93,808.93,808.92,808.93,100.0,808.93,808.93,808.92,808.93,100.0
2023-07-12 11:15:00,808.93,808.93,808.93,808.93,0.0,808.93,808.93,808.93,808.93,0.0
2023-07-12 11:20:00,810.01,810.01,809.96,809.97,200.0,810.01,810.01,809.96,809.97,200.0
2023-07-12 11:25:00,809.08,809.08,809.08,809.08,100.0,809.08,809.08,809.08,809.08,100.0
2023-07-12 11:30:00,809.08,809.08,809.08,809.08,0.0,809.08,809.08,809.08,809.08,0.0
2023-07-12 11:35:00,807.13,807.14,807.13,807.13,100.0,807.13,807.14,807.13,807.13,100.0
2023-07-12 11:40:00,807.13,807.13,807.13,807.13,0.0,807.13,807.13,807.13,807.13,0.0
2023-07-12 11:45:00,807.14,807.28,807.14,807.28,200.0,807.14,807.28,807.14,807.28,200.0
2023-07-12 11:50:00,805.73,806.46,805.73,806.46,300.0,805.73,806.46,805.73,806.46,300.0
2023-07-12 11:55:00,806.18,806.18,806.18,806.18,100.0,806.18,806.18,806.18,806.18,100.0
2023-07-12 12:00:00,806.18,806.18,806.18,806.18,0.0,806.18,806.18,806.18,806.18,0.0
2023-07-12 12:05:00,806.18,806.18,806.18,806.18,0.0,806.18,806.18,806.18,806.18,0.0
2023-07-12 12:10:00,806.49,807.52,806.49,807.34,581.0,806.49,807.52,806.49,807.34,581.0
2023-07-12 12:15:00,807.34,807.34,807.34,807.34,0.0,807.34,807.34,807.34,807.34,0.0
2023-07-12 12:20:00,807.34,807.34,807.34,807.34,0.0,807.34,807.34,807.34,807.34,0.0
2023-07-12 12:25:00,807.34,807.34,807.34,807.34,0.0,807.34,807.34,807.34,807.34,0.0
2023-07-12 12:30:00,806.39,806.39,806.39,806.39,100.0,806.39,806.39,806.39,806.39,100.0
2023-07-12 12:35:00,806.94,807.14,806.94,807.13,200.0,806.94,807.14,806.94,807.13,200.0
2023-07-12 12:40:00,807.37,807.37,807.37,807.37,100.0,807.37,807.37,807.37,807.37,100.0
2023-07-12 12:45:00,807.37,807.37,807.37,807.37,0.0,807.37,807.37,807.37,807.37,0.0
2023-07-12 12:50:00,806.94,807.1,804.41,804.64,2300.0,806.94,807.1,804.41,804.64,2300.0
2023-07-12 12:55:00,804.64,804.64,804.64,804.64,0.0,804.64,804.64,804.64,804.64,0.0
2023-07-12 13:00:00,804.28,805.18,804.28,804.43,301.0,804.28,805.18,804.28,804.43,301.0
2023-07-12 13:05:00,804.43,805.3,804.38,805.28,673.0,804.43,805.3,804.38,805.28,673.0
2023-07-12 13:10:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:15:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:20:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:25:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:30:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:35:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:40:00,810.67,810.67,810.67,810.67,100.0,810.67,810.67,810.67,810.67,100.0
2023-07-12 13:45:00,810.67,810.67,810.67,810.67,0.0,810.67,810.67,810.67,810.67,0.0
2023-07-12 13:50:00,810.67,810.67,810.67,810.67,0.0,810.67,810.67,810.67,810.67,0.0
2023-07-12 13:55:00,808.53,808.53,808.38,808.38,200.0,808.53,808.53,808.38,808.38,200.0
2023-07-12 14:00:00,808.38,808.38,808.38,808.38,0.0,808.38,808.38,808.38,808.38,0.0
2023-07-12 14:05:00,808.68,809.26,808.65,808.66,403.0,808.68,809.26,808.65,808.66,403.0
2023-07-12 14:10:00,808.77,808.77,808.77,808.77,100.0,808.77,808.77,808.77,808.77,100.0
2023-07-12 14:15:00,808.61,809.85,808.6,809.85,400.0,808.61,809.85,808.6,809.85,400.0
2023-07-12 14:20:00,809.85,809.85,809.85,809.85,0.0,809.85,809.85,809.85,809.85,0.0
2023-07-12 14:25:00,808.46,809.34,808.46,809.34,278.0,808.46,809.34,808.46,809.34,278.0
2023-07-12 14:30:00,809.55,810.12,809.39,810.1,700.0,809.55,810.12,809.39,810.1,700.0
2023-07-12 14:35:00,810.19,810.19,810.19,810.19,100.0,810.19,810.19,810.19,810.19,100.0
2023-07-12 14:40:00,809.75,809.76,809.01,809.01,300.0,809.75,809.76,809.01,809.01,300.0
2023-07-12 14:45:00,809.28,809.28,809.28,809.28,100.0,809.28,809.28,809.28,809.28,100.0
2023-07-12 14:50:00,809.28,809.28,809.28,809.28,0.0,809.28,809.28,809.28,809.28,0.0
2023-07-12 14:55:00,810.48,810.97,810.47,810.97,200.0,810.48,810.97,810.47,810.97,200.0
2023-07-12 15:00:00,810.32,811.39,810.31,811.39,464.0,810.32,811.39,810.31,811.39,464.0
2023-07-12 15:05:00,811.39,811.39,811.39,811.39,0.0,811.39,811.39,811.39,811.39,0.0
2023-07-12 15:10:00,812.49,812.49,812.49,812.49,100.0,812.49,812.49,812.49,812.49,100.0
2023-07-12 15:15:00,812.01,812.01,811.19,811.2,300.0,812.01,812.01,811.19,811.2,300.0
2023-07-12 15:20:00,811.13,811.14,810.45,810.45,200.0,811.13,811.14,810.45,810.45,200.0
2023-07-12 15:25:00,809.43,810.43,809.43,810.43,500.0,809.43,810.43,809.43,810.43,500.0
2023-07-12 15:30:00,810.86,810.86,810.85,810.86,100.0,810.86,810.86,810.85,810.86,100.0
2023-07-12 15:35:00,812.24,812.4,811.8,811.8,300.0,812.24,812.4,811.8,811.8,300.0
2023-07-12 15:40:00,812.76,812.77,812.76,812.76,100.0,812.76,812.77,812.76,812.76,100.0
2023-07-12 15:45:00,812.45,812.45,811.92,811.92,300.0,812.45,812.45,811.92,811.92,300.0
2023-07-12 15:50:00,812.49,815.0,812.49,814.21,2059.0,812.49,815.0,812.49,814.21,2059.0
2023-07-12 15:55:00,813.76,813.76,810.1,812.0,8223.0,813.76,813.76,810.1,812.0,8223.0
2023-07-13 09:30:00,814.89,814.89,814.89,814.89,1144.0,814.89,814.89,814.89,814.89,1144.0
2023-07-13 09:35:00,814.89,814.89,814.89,814.89,0.0,814.89,814.89,814.89,814.89,0.0
2023-07-13 09:40:00,815.72,815.72,815.72,815.72,100.0,815.72,815.72,815.72,815.72,100.0
2023-07-13 09:45:00,815.72,815.72,815.72,815.72,103.0,815.72,815.72,815.72,815.72,103.0
2023-07-13 09:50:00,817.38,817.38,817.38,817.38,100.0,817.38,817.38,817.38,817.38,100.0
2023-07-13 09:55:00,817.38,817.38,817.38,817.38,0.0,817.38,817.38,817.38,817.38,0.0
2023-07-13 10:00:00,817.38,817.38,817.38,817.38,0.0,817.38,817.38,817.38,817.38,0.0
2023-07-13 10:05:00,814.93,814.93,814.92,814.93,100.0,814.93,814.93,814.92,814.93,100.0
2023-07-13 10:10:00,814.93,814.93,814.93,814.93,0.0,814.93,814.93,814.93,814.93,0.0
2023-07-13 10:15:00,813.89,813.89,811.85,812.27,901.0,813.89,813.89,811.85,812.27,901.0
2023-07-13 10:20:00,812.27,812.27,812.27,812.27,0.0,812.27,812.27,812.27,812.27,0.0
2023-07-13 10:25:00,809.75,811.05,809.29,809.29,726.0,809.75,811.05,809.29,809.29,726.0
2023-07-13 10:30:00,809.15,809.72,808.73,809.05,1518.0,809.15,809.72,808.73,809.05,1518.0
2023-07-13 10:35:00,810.0,810.0,809.13,809.13,300.0,810.0,810.0,809.13,809.13,300.0
2023-07-13 10:40:00,809.13,809.13,809.13,809.13,0.0,809.13,809.13,809.13,809.13,0.0
2023-07-13 10:45:00,809.13,809.13,809.13,809.13,0.0,809.13,809.13,809.13,809.13,0.0
2023-07-13 10:50:00,809.13,809.13,809.13,809.13,0.0,809.13,809.13,809.13,809.13,0.0
2023-07-13 10:55:00,808.49,810.0,808.49,809.77,1105.0,808.49,810.0,808.49,809.77,1105.0
2023-07-13 11:00:00,809.77,809.77,809.77,809.77,0.0,809.77,809.77,809.77,809.77,0.0
2023-07-13 11:05:00,809.77,809.77,809.77,809.77,0.0,809.77,809.77,809.77,809.77,0.0
2023-07-13 11:10:00,810.26,810.26,810.26,810.26,301.0,810.26,810.26,810.26,810.26,301.0
2023-07-13 11:15:00,811.3,811.3,811.3,811.3,100.0,811.3,811.3,811.3,811.3,100.0
2023-07-13 11:20:00,812.42,812.42,812.42,812.42,100.0,812.42,812.42,812.42,812.42,100.0
2023-07-13 11:25:00,812.4,812.5,812.4,812.5,200.0,812.4,812.5,812.4,812.5,200.0
2023-07-13 11:30:00,813.17,813.17,813.17,813.17,100.0,813.17,813.17,813.17,813.17,100.0
2023-07-13 11:35:00,813.23,813.23,812.34,812.34,200.0,813.23,813.23,812.34,812.34,200.0
2023-07-13 11:40:00,812.85,813.34,812.84,813.05,600.0,812.85,813.34,812.84,813.05,600.0
2023-07-13 11:45:00,812.59,812.59,812.58,812.59,100.0,812.59,812.59,812.58,812.59,100.0
2023-07-13 11:50:00,811.66,811.66,811.66,811.66,215.0,811.66,811.66,811.66,811.66,215.0
2023-07-13 11:55:00,811.88,811.88,811.56,811.56,200.0,811.88,811.88,811.56,811.56,200.0
2023-07-13 12:00:00,811.56,811.56,811.56,811.56,0.0,811.56,811.56,811.56,811.56,0.0
2023-07-13 12:05:00,812.79,812.91,812.08,812.37,1000.0,812.79,812.91,812.08,812.37,1000.0
2023-07-13 12:10:00,812.37,812.37,812.37,812.37,0.0,812.37,812.37,812.37,812.37,0.0
2023-07-13 12:15:00,812.37,812.37,812.37,812.37,0.0,812.37,812.37,812.37,812.37,0.0
2023-07-13 12:20:00,812.48,812.48,812.47,812.48,200.0,812.48,812.48,812.47,812.48,200.0
2023-07-13 12:25:00,812.48,812.48,812.48,812.48,0.0,812.48,812.48,812.48,812.48,0.0
2023-07-13 12:30:00,812.18,812.42,812.18,812.42,200.0,812.18,812.42,812.18,812.42,200.0
2023-07-13 12:35:00,812.38,812.98,812.22,812.22,400.0,812.38,812.98,812.22,812.22,400.0
2023-07-13 12:40:00,812.22,812.22,812.22,812.22,0.0,812.22,812.22,812.22,812.22,0.0
2023-07-13 12:45:00,812.22,812.22,812.22,812.22,0.0,812.22,812.22,812.22,812.22,0.0
2023-07-13 12:50:00,813.81,813.81,813.81,813.81,225.0,813.81,813.81,813.81,813.81,225.0
2023-07-13 12:55:00,811.64,811.64,811.13,811.13,300.0,811.64,811.64,811.13,811.13,300.0
2023-07-13 13:00:00,811.13,811.63,811.13,811.6,400.0,811.13,811.63,811.13,811.6,400.0
2023-07-13 13:05:00,811.54,812.24,811.53,812.04,946.0,811.54,812.24,811.53,812.04,946.0
2023-07-13 13:10:00,812.04,812.04,812.04,812.04,0.0,812.04,812.04,812.04,812.04,0.0
2023-07-13 13:15:00,812.04,812.04,812.04,812.04,0.0,812.04,812.04,812.04,812.04,0.0
2023-07-13 13:20:00,812.16,812.22,812.15,812.22,300.0,812.16,812.22,812.15,812.22,300.0
2023-07-13 13:25:00,812.96,812.96,812.96,812.96,100.0,812.96,812.96,812.96,812.96,100.0
2023-07-13 13:30:00,812.96,812.96,812.96,812.96,0.0,812.96,812.96,812.96,812.96,0.0
2023-07-13 13:35:00,812.19,812.75,812.19,812.75,500.0,812.19,812.75,812.19,812.75,500.0
2023-07-13 13:40:00,812.75,812.75,812.75,812.75,0.0,812.75,812.75,812.75,812.75,0.0
2023-07-13 13:45:00,812.75,812.75,812.75,812.75,0.0,812.75,812.75,812.75,812.75,0.0
2023-07-13 13:50:00,812.75,812.75,812.75,812.75,0.0,812.75,812.75,812.75,812.75,0.0
2023-07-13 13:55:00,814.05,814.05,813.17,813.17,209.0,814.05,814.05,813.17,813.17,209.0
2023-07-13 14:00:00,813.74,814.8,813.58,814.8,1295.0,813.74,814.8,813.58,814.8,1295.0
2023-07-13 14:05:00,814.43,814.8,814.21,814.21,300.0,814.43,814.8,814.21,814.21,300.0
2023-07-13 14:10:00,814.21,814.21,814.21,814.21,0.0,814.21,814.21,814.21,814.21,0.0
2023-07-13 14:15:00,814.67,814.67,814.67,814.67,100.0,814.67,814.67,814.67,814.67,100.0
2023-07-13 14:20:00,814.67,814.67,814.67,814.67,0.0,814.67,814.67,814.67,814.67,0.0
2023-07-13 14:25:00,815.25,815.25,815.25,815.25,100.0,815.25,815.25,815.25,815.25,100.0
2023-07-13 14:30:00,815.25,815.25,815.25,815.25,0.0,815.25,815.25,815.25,815.25,0.0
2023-07-13 14:35:00,815.16,815.16,815.16,815.16,100.0,815.16,815.16,815.16,815.16,100.0
2023-07-13 14:40:00,814.48,814.48,813.94,813.94,314.0,814.48,814.48,813.94,813.94,314.0
2023-07-13 14:45:00,814.05,814.05,814.05,814.05,100.0,814.05,814.05,814.05,814.05,100.0
2023-07-13 14:50:00,813.65,813.65,813.64,813.65,100.0,813.65,813.65,813.64,813.65,100.0
2023-07-13 14:55:00,813.29,813.89,813.29,813.85,312.0,813.29,813.89,813.29,813.85,312.0
2023-07-13 15:00:00,814.36,814.36,814.36,814.36,100.0,814.36,814.36,814.36,814.36,100.0
2023-07-13 15:05:00,814.36,814.36,814.36,814.36,0.0,814.36,814.36,814.36,814.36,0.0
2023-07-13 15:10:00,812.8,813.31,812.15,812.15,300.0,812.8,813.31,812.15,812.15,300.0
2023-07-13 15:15:00,811.94,812.13,811.82,812.1,500.0,811.94,812.13,811.82,812.1,500.0
2023-07-13 15:20:00,812.1,812.1,812.1,812.1,0.0,812.1,812.1,812.1,812.1,0.0
2023-07-13 15:25:00,812.45,812.47,812.45,812.47,301.0,812.45,812.47,812.45,812.47,301.0
2023-07-13 15:30:00,813.42,813.42,812.87,812.87,300.0,813.42,813.42,812.87,812.87,300.0
2023-07-13 15:35:00,812.59,812.94,812.14,812.14,300.0,812.59,812.94,812.14,812.14,300.0
2023-07-13 15:40:00,812.52,812.77,812.52,812.77,400.0,812.52,812.77,812.52,812.77,400.0
2023-07-13 15:45:00,813.67,813.67,813.66,813.67,100.0,813.67,813.67,813.66,813.67,100.0
2023-07-13 15:50:00,812.71,812.71,811.6,811.6,747.0,812.71,812.71,811.6,811.6,747.0
2023-07-13 15:55:00,812.27,812.27,810.52,810.66,2010.0,812.27,812.27,810.52,810.66,2010.0
2023-07-14 09:30:00,811.3,813.31,811.3,813.31,1075.0,811.3,813.31,811.3,813.31,1075.0
2023-07-14 09:35:00,813.46,813.46,813.45,813.46,100.0,813.46,813.46,813.45,813.46,100.0
2023-07-14 09:40:00,812.38,812.38,812.38,812.38,100.0,812.38,812.38,812.38,812.38,100.0
2023-07-14 09:45:00,814.82,814.82,811.2,811.2,300.0,814.82,814.82,811.2,811.2,300.0
2023-07-14 09:50:00,812.97,812.97,811.65,811.66,200.0,812.97,812.97,811.65,811.66,200.0
2023-07-14 09:55:00,811.66,811.66,811.66,811.66,0.0,811.66,811.66,811.66,811.66,0.0
2023-07-14 10:00:00,814.85,814.85,813.46,814.68,914.0,814.85,814.85,813.46,814.68,914.0
2023-07-14 10:05:00,814.68,814.68,814.68,814.68,0.0,814.68,814.68,814.68,814.68,0.0
2023-07-14 10:10:00,814.68,814.68,814.68,814.68,0.0,814.68,814.68,814.68,814.68,0.0
2023-07-14 10:15:00,814.86,815.74,814.86,815.74,300.0,814.86,815.74,814.86,815.74,300.0
2023-07-14 10:20:00,815.79,815.79,815.79,815.79,100.0,815.79,815.79,815.79,815.79,100.0
2023-07-14 10:25:00,814.54,814.54,814.33,814.33,200.0,814.54,814.54,814.33,814.33,200.0
2023-07-14 10:30:00,813.64,814.11,813.64,814.11,300.0,813.64,814.11,813.64,814.11,300.0
2023-07-14 10:35:00,813.71,814.31,812.96,813.01,900.0,813.71,814.31,812.96,813.01,900.0
2023-07-14 10:40:00,813.01,813.01,813.01,813.01,0.0,813.01,813.01,813.01,813.01,0.0
2023-07-14 10:45:00,813.01,813.01,813.01,813.01,0.0,813.01,813.01,813.01,813.01,0.0
2023-07-14 10:50:00,810.48,811.17,810.48,811.17,300.0,810.48,811.17,810.48,811.17,300.0
2023-07-14 10:55:00,812.95,812.95,812.94,812.95,100.0,812.95,812.95,812.94,812.95,100.0
2023-07-14 11:00:00,812.9,814.28,812.89,813.7,484.0,812.9,814.28,812.89,813.7,484.0
2023-07-14 11:05:00,813.92,814.08,813.92,814.04,500.0,813.92,814.08,813.92,814.04,500.0
2023-07-14 11:10:00,815.3,816.96,815.29,816.95,200.0,815.3,816.96,815.29,816.95,200.0
2023-07-14 11:15:00,816.95,816.95,816.95,816.95,0.0,816.95,816.95,816.95,816.95,0.0
2023-07-14 11:20:00,815.35,815.39,814.77,815.14,700.0,815.35,815.39,814.77,815.14,700.0
2023-07-14 11:25:00,816.66,816.69,816.13,816.13,927.0,816.66,816.69,816.13,816.13,927.0
2023-07-14 11:30:00,817.57,817.57,816.33,816.33,1533.0,817.57,817.57,816.33,816.33,1533.0
2023-07-14 11:35:00,817.51,820.93,817.51,818.93,544.0,817.51,820.93,817.51,818.93,544.0
2023-07-14 11:40:00,818.95,818.95,818.22,818.42,500.0,818.95,818.95,818.22,818.42,500.0
2023-07-14 11:45:00,818.35,818.76,818.35,818.76,307.0,818.35,818.76,818.35,818.76,307.0
2023-07-14 11:50:00,818.76,818.76,818.76,818.76,0.0,818.76,818.76,818.76,818.76,0.0
2023-07-14 11:55:00,820.2,820.93,820.19,820.93,200.0,820.2,820.93,820.19,820.93,200.0
2023-07-14 12:00:00,820.14,821.95,820.13,821.95,1200.0,820.14,821.95,820.13,821.95,1200.0
2023-07-14 12:05:00,822.44,822.44,822.44,822.44,100.0,822.44,822.44,822.44,822.44,100.0
2023-07-14 12:10:00,821.79,823.64,821.76,822.22,2450.0,821.79,823.64,821.76,822.22,2450.0
2023-07-14 12:15:00,821.74,821.74,821.74,821.74,362.0,821.74,821.74,821.74,821.74,362.0
2023-07-14 12:20:00,821.74,821.74,821.74,821.74,0.0,821.74,821.74,821.74,821.74,0.0
2023-07-14 12:25:00,821.74,821.74,821.74,821.74,0.0,821.74,821.74,821.74,821.74,0.0
2023-07-14 12:30:00,821.74,821.74,821.74,821.74,0.0,821.74,821.74,821.74,821.74,0.0
2023-07-14 12:35:00,821.74,821.74,821.74,821.74,0.0,821.74,821.74,821.74,821.74,0.0
2023-07-14 12:40:00,822.28,822.44,822.27,822.44,200.0,822.28,822.44,822.27,822.44,200.0
2023-07-14 12:45:00,823.07,823.07,823.07,823.07,100.0,823.07,823.07,823.07,823.07,100.0
2023-07-14 12:50:00,820.54,820.54,819.4,819.91,421.0,820.54,820.54,819.4,819.91,421.0
2023-07-14 12:55:00,817.7,817.7,816.99,816.99,300.0,817.7,817.7,816.99,816.99,300.0
2023-07-14 13:00:00,815.57,815.57,815.57,815.57,100.0,815.57,815.57,815.57,815.57,100.0
2023-07-14 13:05:00,816.76,817.1,816.76,817.1,200.0,816.76,817.1,816.76,817.1,200.0
2023-07-14 13:10:00,817.32,820.04,817.32,820.04,700.0,817.32,820.04,817.32,820.04,700.0
2023-07-14 13:15:00,820.04,820.04,820.04,820.04,0.0,820.04,820.04,820.04,820.04,0.0
2023-07-14 13:20:00,818.82,818.82,818.82,818.82,100.0,818.82,818.82,818.82,818.82,100.0
2023-07-14 13:25:00,818.64,818.64,818.64,818.64,100.0,818.64,818.64,818.64,818.64,100.0
2023-07-14 13:30:00,818.88,819.14,818.88,818.88,400.0,818.88,819.14,818.88,818.88,400.0
2023-07-14 13:35:00,820.65,820.82,820.65,820.82,300.0,820.65,820.82,820.65,820.82,300.0
2023-07-14 13:40:00,821.82,821.82,821.82,821.82,100.0,821.82,821.82,821.82,821.82,100.0
2023-07-14 13:45:00,820.56,822.05,820.55,822.05,500.0,820.56,822.05,820.55,822.05,500.0
2023-07-14 13:50:00,822.02,822.62,821.03,821.03,800.0,822.02,822.62,821.03,821.03,800.0
2023-07-14 13:55:00,821.92,822.03,821.91,822.03,206.0,821.92,822.03,821.91,822.03,206.0
2023-07-14 14:00:00,822.03,822.03,822.03,822.03,0.0,822.03,822.03,822.03,822.03,0.0
2023-07-14 14:05:00,822.03,822.03,822.03,822.03,0.0,822.03,822.03,822.03,822.03,0.0
2023-07-14 14:10:00,822.03,822.03,822.03,822.03,0.0,822.03,822.03,822.03,822.03,0.0
2023-07-14 14:15:00,823.13,823.52,823.13,823.52,300.0,823.13,823.52,823.13,823.52,300.0
2023-07-14 14:20:00,823.56,824.09,823.51,824.01,700.0,823.56,824.09,823.51,824.01,700.0
2023-07-14 14:25:00,824.01,824.01,824.01,824.01,0.0,824.01,824.01,824.01,824.01,0.0
2023-07-14 14:30:00,820.72,820.72,820.72,820.72,100.0,820.72,820.72,820.72,820.72,100.0
2023-07-14 14:35:00,820.72,820.72,820.72,820.72,0.0,820.72,820.72,820.72,820.72,0.0
2023-07-14 14:40:00,820.25,820.25,819.37,819.37,400.0,820.25,820.25,819.37,819.37,400.0
2023-07-14 14:45:00,819.62,819.62,819.62,819.62,100.0,819.62,819.62,819.62,819.62,100.0
2023-07-14 14:50:00,820.04,820.54,820.04,820.54,300.0,820.04,820.54,820.04,820.54,300.0
2023-07-14 14:55:00,819.71,819.71,819.25,819.25,500.0,819.71,819.71,819.25,819.25,500.0
2023-07-14 15:00:00,819.31,819.31,819.3,819.31,100.0,819.31,819.31,819.3,819.31,100.0
2023-07-14 15:05:00,820.09,821.12,820.09,821.12,300.0,820.09,821.12,820.09,821.12,300.0
2023-07-14 15:10:00,821.51,821.51,821.51,821.51,100.0,821.51,821.51,821.51,821.51,100.0
2023-07-14 15:15:00,821.51,821.51,821.51,821.51,0.0,821.51,821.51,821.51,821.51,0.0
2023-07-14 15:20:00,820.91,822.86,820.86,822.15,3100.0,820.91,822.86,820.86,822.15,3100.0
2023-07-14 15:25:00,822.27,823.89,821.78,823.89,2500.0,822.27,823.89,821.78,823.89,2500.0
2023-07-14 15:30:00,824.29,824.31,824.29,824.31,200.0,824.29,824.31,824.29,824.31,200.0
2023-07-14 15:35:00,823.64,823.64,822.65,822.66,500.0,823.64,823.64,822.65,822.66,500.0
2023-07-14 15:40:00,823.1,823.1,822.91,822.91,500.0,823.1,823.1,822.91,822.91,500.0
2023-07-14 15:45:00,822.64,822.64,821.89,821.89,403.0,822.64,822.64,821.89,821.89,403.0
2023-07-14 15:50:00,821.88,823.08,821.87,822.94,1658.0,821.88,823.08,821.87,822.94,1658.0
2023-07-14 15:55:00,822.76,824.94,822.76,824.92,4720.0,822.76,824.94,822.76,824.92,4720.0
2023-07-17 09:30:00,825.79,825.79,825.79,825.79,841.0,825.79,825.79,825.79,825.79,841.0
2023-07-17 09:35:00,825.61,825.61,825.61,825.61,100.0,825.61,825.61,825.61,825.61,100.0
2023-07-17 09:40:00,829.65,829.65,828.19,828.7,654.0,829.65,829.65,828.19,828.7,654.0
2023-07-17 09:45:00,828.7,828.7,828.7,828.7,0.0,828.7,828.7,828.7,828.7,0.0
2023-07-17 09:50:00,828.7,828.7,828.7,828.7,0.0,828.7,828.7,828.7,828.7,0.0
2023-07-17 09:55:00,828.7,828.7,828.7,828.7,0.0,828.7,828.7,828.7,828.7,0.0
2023-07-17 10:00:00,829.34,833.36,829.34,832.46,786.0,829.34,833.36,829.34,832.46,786.0
2023-07-17 10:05:00,831.94,831.94,831.93,831.94,100.0,831.94,831.94,831.93,831.94,100.0
2023-07-17 10:10:00,831.94,831.94,831.94,831.94,0.0,831.94,831.94,831.94,831.94,0.0
2023-07-17 10:15:00,832.0,833.52,832.0,833.52,220.0,832.0,833.52,832.0,833.52,220.0
2023-07-17 10:20:00,834.55,835.17,834.34,834.34,604.0,834.55,835.17,834.34,834.34,604.0
2023-07-17 10:25:00,836.3,836.3,833.17,833.17,420.0,836.3,836.3,833.17,833.17,420.0
2023-07-17 10:30:00,834.15,834.15,832.58,832.58,1200.0,834.15,834.15,832.58,832.58,1200.0
2023-07-17 10:35:00,832.34,832.69,831.1,832.48,1200.0,832.34,832.69,831.1,832.48,1200.0
2023-07-17 10:40:00,832.62,832.63,831.5,831.5,651.0,832.62,832.63,831.5,831.5,651.0
2023-07-17 10:45:00,831.13,831.67,830.74,830.74,372.0,831.13,831.67,830.74,830.74,372.0
2023-07-17 10:50:00,830.41,830.41,830.39,830.39,200.0,830.41,830.41,830.39,830.39,200.0
2023-07-17 10:55:00,830.45,831.89,830.44,831.89,200.0,830.45,831.89,830.44,831.89,200.0
2023-07-17 11:00:00,833.93,833.93,833.93,833.93,100.0,833.93,833.93,833.93,833.93,100.0
2023-07-17 11:05:00,835.68,835.68,835.68,835.68,100.0,835.68,835.68,835.68,835.68,100.0
2023-07-17 11:10:00,835.55,835.56,835.49,835.56,400.0,835.55,835.56,835.49,835.56,400.0
2023-07-17 11:15:00,837.18,837.28,837.18,837.19,323.0,837.18,837.28,837.18,837.19,323.0
2023-07-17 11:20:00,837.19,837.19,837.19,837.19,0.0,837.19,837.19,837.19,837.19,0.0
2023-07-17 11:25:00,837.19,837.19,837.19,837.19,0.0,837.19,837.19,837.19,837.19,0.0
2023-07-17 11:30:00,836.58,836.58,836.58,836.58,100.0,836.58,836.58,836.58,836.58,100.0
2023-07-17 11:35:00,837.58,837.58,837.57,837.58,100.0,837.58,837.58,837.57,837.58,100.0
2023-07-17 11:40:00,837.46,837.56,836.48,836.48,400.0,837.46,837.56,836.48,836.48,400.0
2023-07-17 11:45:00,836.58,836.58,836.52,836.52,300.0,836.58,836.58,836.52,836.52,300.0
2023-07-17 11:50:00,836.29,836.29,836.29,836.29,200.0,836.29,836.29,836.29,836.29,200.0
2023-07-17 11:55:00,837.86,838.96,837.85,838.49,704.0,837.86,838.96,837.85,838.49,704.0
2023-07-17 12:00:00,838.49,838.49,838.49,838.49,0.0,838.49,838.49,838.49,838.49,0.0
2023-07-17 12:05:00,837.6,838.53,837.6,838.49,725.0,837.6,838.53,837.6,838.49,725.0
2023-07-17 12:10:00,838.33,838.33,838.33,838.33,400.0,838.33,838.33,838.33,838.33,400.0
2023-07-17 12:15:00,838.78,839.0,838.78,839.0,200.0,838.78,839.0,838.78,839.0,200.0
2023-07-17 12:20:00,839.0,839.0,839.0,839.0,0.0,839.0,839.0,839.0,839.0,0.0
2023-07-17 12:25:00,839.06,839.66,839.05,839.66,300.0,839.06,839.66,839.05,839.66,300.0
2023-07-17 12:30:00,838.64,838.89,838.64,838.89,200.0,838.64,838.89,838.64,838.89,200.0
2023-07-17 12:35:00,840.7,840.7,840.7,840.7,100.0,840.7,840.7,840.7,840.7,100.0
2023-07-17 12:40:00,840.7,840.7,840.7,840.7,0.0,840.7,840.7,840.7,840.7,0.0
2023-07-17 12:45:00,840.7,840.7,840.7,840.7,0.0,840.7,840.7,840.7,840.7,0.0
2023-07-17 12:50:00,840.7,840.7,840.7,840.7,0.0,840.7,840.7,840.7,840.7,0.0
2023-07-17 12:55:00,840.7,840.7,840.7,840.7,0.0,840.7,840.7,840.7,840.7,0.0
2023-07-17 13:00:00,840.71,840.71,839.68,839.68,421.0,840.71,840.71,839.68,839.68,421.0
2023-07-17 13:05:00,839.53,839.53,837.31,837.31,300.0,839.53,839.53,837.31,837.31,300.0
2023-07-17 13:10:00,836.16,836.16,836.15,836.16,100.0,836.16,836.16,836.15,836.16,100.0
2023-07-17 13:15:00,836.16,836.16,836.16,836.16,0.0,836.16,836.16,836.16,836.16,0.0
2023-07-17 13:20:00,836.46,836.46,836.18,836.18,200.0,836.46,836.46,836.18,836.18,200.0
2023-07-17 13:25:00,836.96,836.96,836.95,836.96,105.0,836.96,836.96,836.95,836.96,105.0
2023-07-17 13:30:00,838.03,838.18,838.03,838.18,300.0,838.03,838.18,838.03,838.18,300.0
2023-07-17 13:35:00,838.18,838.18,838.18,838.18,0.0,838.18,838.18,838.18,838.18,0.0
2023-07-17 13:40:00,838.18,838.18,838.18,838.18,0.0,838.18,838.18,838.18,838.18,0.0
2023-07-17 13:45:00,837.32,837.32,837.12,837.13,239.0,837.32,837.32,837.12,837.13,239.0
2023-07-17 13:50:00,835.99,835.99,835.99,835.99,100.0,835.99,835.99,835.99,835.99,100.0
2023-07-17 13:55:00,837.45,837.45,837.45,837.45,100.0,837.45,837.45,837.45,837.45,100.0
2023-07-17 14:00:00,835.65,835.65,835.65,835.65,100.0,835.65,835.65,835.65,835.65,100.0
2023-07-17 14:05:00,835.43,835.55,835.22,835.55,300.0,835.43,835.55,835.22,835.55,300.0
2023-07-17 14:10:00,835.0,835.0,834.99,835.0,100.0,835.0,835.0,834.99,835.0,100.0
2023-07-17 14:15:00,835.47,836.49,835.23,836.49,1023.0,835.47,836.49,835.23,836.49,1023.0
2023-07-17 14:20:00,836.65,836.65,836.31,836.31,300.0,836.65,836.65,836.31,836.31,300.0
2023-07-17 14:25:00,835.29,837.38,835.29,837.38,800.0,835.29,837.38,835.29,837.38,800.0
2023-07-17 14:30:00,835.27,835.27,835.27,835.27,100.0,835.27,835.27,835.27,835.27,100.0
2023-07-17 14:35:00,834.16,834.16,834.16,834.16,100.0,834.16,834.16,834.16,834.16,100.0
2023-07-17 14:40:00,835.24,835.24,835.24,835.24,100.0,835.24,835.24,835.24,835.24,100.0
2023-07-17 14:45:00,835.24,835.24,835.24,835.24,0.0,835.24,835.24,835.24,835.24,0.0
2023-07-17 14:50:00,835.24,835.24,835.24,835.24,0.0,835.24,835.24,835.24,835.24,0.0
2023-07-17 14:55:00,834.92,834.92,834.79,834.85,500.0,834.92,834.92,834.79,834.85,500.0
2023-07-17 15:00:00,834.91,836.21,834.91,836.21,280.0,834.91,836.21,834.91,836.21,280.0
2023-07-17 15:05:00,835.44,835.52,835.2,835.5,552.0,835.44,835.52,835.2,835.5,552.0
2023-07-17 15:10:00,835.07,835.15,835.07,835.15,201.0,835.07,835.15,835.07,835.15,201.0
2023-07-17 15:15:00,836.01,836.56,836.01,836.56,300.0,836.01,836.56,836.01,836.56,300.0
2023-07-17 15:20:00,836.2,836.2,836.11,836.12,250.0,836.2,836.2,836.11,836.12,250.0
2023-07-17 15:25:00,835.82,836.13,835.58,836.13,432.0,835.82,836.13,835.58,836.13,432.0
2023-07-17 15:30:00,836.03,836.93,835.29,835.75,900.0,836.03,836.93,835.29,835.75,900.0
2023-07-17 15:35:00,834.64,836.32,834.64,835.93,1822.0,834.64,836.32,834.64,835.93,1822.0
2023-07-17 15:40:00,837.01,837.01,837.01,837.01,100.0,837.01,837.01,837.01,837.01,100.0
2023-07-17 15:45:00,836.16,837.79,836.15,837.79,1400.0,836.16,837.79,836.15,837.79,1400.0
2023-07-17 15:50:00,837.6,838.4,837.58,838.19,8048.0,837.6,838.4,837.58,838.19,8048.0
2023-07-17 15:55:00,838.06,839.23,836.52,836.81,9646.0,838.06,839.23,836.52,836.81,9646.0
2023-07-18 09:30:00,836.33,840.26,836.33,837.9,1264.0,836.33,840.26,836.33,837.9,1264.0
2023-07-18 09:35:00,836.44,836.44,836.0,836.0,200.0,836.44,836.44,836.0,836.0,200.0
2023-07-18 09:40:00,836.0,836.0,836.0,836.0,0.0,836.0,836.0,836.0,836.0,0.0
2023-07-18 09:45:00,832.6,834.41,832.59,834.41,200.0,832.6,834.41,832.59,834.41,200.0
2023-07-18 09:50:00,834.41,834.41,834.41,834.41,0.0,834.41,834.41,834.41,834.41,0.0
2023-07-18 09:55:00,828.85,835.7,828.85,835.44,2220.0,828.85,835.7,828.85,835.44,2220.0
2023-07-18 10:00:00,835.49,836.43,835.49,836.43,400.0,835.49,836.43,835.49,836.43,400.0
2023-07-18 10:05:00,836.43,836.43,836.43,836.43,0.0,836.43,836.43,836.43,836.43,0.0
2023-07-18 10:10:00,835.95,836.9,835.95,836.9,500.0,835.95,836.9,835.95,836.9,500.0
2023-07-18 10:15:00,838.43,838.58,838.43,838.58,200.0,838.43,838.58,838.43,838.58,200.0
2023-07-18 10:20:00,838.58,838.58,838.58,838.58,0.0,838.58,838.58,838.58,838.58,0.0
2023-07-18 10:25:00,836.05,836.05,836.05,836.05,300.0,836.05,836.05,836.05,836.05,300.0
2023-07-18 10:30:00,835.61,837.93,835.61,836.48,1310.0,835.61,837.93,835.61,836.48,1310.0
2023-07-18 10:35:00,836.45,837.3,836.45,837.3,200.0,836.45,837.3,836.45,837.3,200.0
2023-07-18 10:40:00,837.3,837.3,837.3,837.3,0.0,837.3,837.3,837.3,837.3,0.0
2023-07-18 10:45:00,838.29,838.29,838.29,838.29,100.0,838.29,838.29,838.29,838.29,100.0
2023-07-18 10:50:00,839.13,839.97,839.13,839.97,1055.0,839.13,839.97,839.13,839.97,1055.0
2023-07-18 10:55:00,839.53,839.53,839.18,839.19,200.0,839.53,839.53,839.18,839.19,200.0
2023-07-18 11:00:00,839.47,839.47,839.47,839.47,100.0,839.47,839.47,839.47,839.47,100.0
2023-07-18 11:05:00,837.34,838.32,837.26,838.32,500.0,837.34,838.32,837.26,838.32,500.0
2023-07-18 11:10:00,837.65,838.0,837.19,838.0,300.0,837.65,838.0,837.19,838.0,300.0
2023-07-18 11:15:00,838.0,838.0,838.0,838.0,0.0,838.0,838.0,838.0,838.0,0.0
2023-07-18 11:20:00,838.22,838.22,838.21,838.22,100.0,838.22,838.22,838.21,838.22,100.0
2023-07-18 11:25:00,837.13,837.36,837.1,837.36,711.0,837.13,837.36,837.1,837.36,711.0
2023-07-18 11:30:00,837.0,837.0,836.99,837.0,100.0,837.0,837.0,836.99,837.0,100.0
2023-07-18 11:35:00,836.69,836.69,836.69,836.69,100.0,836.69,836.69,836.69,836.69,100.0
2023-07-18 11:40:00,838.36,838.36,837.65,837.65,401.0,838.36,838.36,837.65,837.65,401.0
2023-07-18 11:45:00,837.65,837.65,837.65,837.65,0.0,837.65,837.65,837.65,837.65,0.0
2023-07-18 11:50:00,838.03,838.03,838.02,838.03,300.0,838.03,838.03,838.02,838.03,300.0
2023-07-18 11:55:00,838.03,838.03,838.03,838.03,0.0,838.03,838.03,838.03,838.03,0.0
2023-07-18 12:00:00,838.03,838.03,838.03,838.03,0.0,838.03,838.03,838.03,838.03,0.0
2023-07-18 12:05:00,836.02,836.02,836.02,836.02,100.0,836.02,836.02,836.02,836.02,100.0
2023-07-18 12:10:00,836.01,836.02,836.01,836.01,100.0,836.01,836.02,836.01,836.01,100.0
2023-07-18 12:15:00,835.98,836.38,835.98,836.24,300.0,835.98,836.38,835.98,836.24,300.0
2023-07-18 12:20:00,836.0,836.0,835.99,836.0,100.0,836.0,836.0,835.99,836.0,100.0
2023-07-18 12:25:00,835.45,837.07,835.44,837.07,600.0,835.45,837.07,835.44,837.07,600.0
2023-07-18 12:30:00,836.48,836.48,836.48,836.48,100.0,836.48,836.48,836.48,836.48,100.0
2023-07-18 12:35:00,836.67,836.67,836.67,836.67,100.0,836.67,836.67,836.67,836.67,100.0
2023-07-18 12:40:00,836.67,836.67,836.67,836.67,0.0,836.67,836.67,836.67,836.67,0.0
2023-07-18 12:45:00,836.67,836.67,836.67,836.67,0.0,836.67,836.67,836.67,836.67,0.0
2023-07-18 12:50:00,835.47,835.47,835.47,835.47,100.0,835.47,835.47,835.47,835.47,100.0
2023-07-18 12:55:00,835.55,835.55,835.55,835.55,100.0,835.55,835.55,835.55,835.55,100.0
2023-07-18 13:00:00,835.68,836.32,835.68,836.32,200.0,835.68,836.32,835.68,836.32,200.0
2023-07-18 13:05:00,836.88,836.88,836.88,836.88,100.0,836.88,836.88,836.88,836.88,100.0
2023-07-18 13:10:00,836.37,836.37,836.37,836.37,100.0,836.37,836.37,836.37,836.37,100.0
2023-07-18 13:15:00,836.0,836.0,835.91,835.91,220.0,836.0,836.0,835.91,835.91,220.0
2023-07-18 13:20:00,835.91,835.91,835.91,835.91,0.0,835.91,835.91,835.91,835.91,0.0
2023-07-18 13:25:00,835.04,835.04,835.01,835.01,200.0,835.04,835.04,835.01,835.01,200.0
2023-07-18 13:30:00,836.02,836.02,836.02,836.02,200.0,836.02,836.02,836.02,836.02,200.0
2023-07-18 13:35:00,836.3,836.3,835.96,835.96,200.0,836.3,836.3,835.96,835.96,200.0
2023-07-18 13:40:00,836.72,837.72,835.47,837.72,859.0,836.72,837.72,835.47,837.72,859.0
2023-07-18 13:45:00,837.47,837.75,836.38,837.75,400.0,837.47,837.75,836.38,837.75,400.0
2023-07-18 13:50:00,837.78,838.28,837.04,838.28,600.0,837.78,838.28,837.04,838.28,600.0
2023-07-18 13:55:00,838.41,839.18,838.28,839.18,400.0,838.41,839.18,838.28,839.18,400.0
2023-07-18 14:00:00,839.06,840.28,839.05,839.84,400.0,839.06,840.28,839.05,839.84,400.0
2023-07-18 14:05:00,839.73,840.61,839.22,840.04,500.0,839.73,840.61,839.22,840.04,500.0
2023-07-18 14:10:00,839.14,839.79,838.83,838.83,300.0,839.14,839.79,838.83,838.83,300.0
2023-07-18 14:15:00,838.89,838.89,837.21,837.22,1067.0,838.89,838.89,837.21,837.22,1067.0
2023-07-18 14:20:00,835.96,836.19,835.72,836.17,600.0,835.96,836.19,835.72,836.17,600.0
2023-07-18 14:25:00,834.3,836.41,834.3,836.41,800.0,834.3,836.41,834.3,836.41,800.0
2023-07-18 14:30:00,837.19,839.07,837.0,839.07,700.0,837.19,839.07,837.0,839.07,700.0
2023-07-18 14:35:00,837.52,837.52,837.3,837.3,300.0,837.52,837.52,837.3,837.3,300.0
2023-07-18 14:40:00,836.23,836.91,836.01,836.91,517.0,836.23,836.91,836.01,836.91,517.0
2023-07-18 14:45:00,836.91,836.91,836.91,836.91,0.0,836.91,836.91,836.91,836.91,0.0
2023-07-18 14:50:00,838.5,839.87,838.5,839.7,300.0,838.5,839.87,838.5,839.7,300.0
2023-07-18 14:55:00,839.99,841.5,839.93,841.5,600.0,839.99,841.5,839.93,841.5,600.0
2023-07-18 15:00:00,841.79,842.09,841.37,842.09,600.0,841.79,842.09,841.37,842.09,600.0
2023-07-18 15:05:00,842.87,843.58,841.98,842.8,1000.0,842.87,843.58,841.98,842.8,1000.0
2023-07-18 15:10:00,844.06,844.06,843.49,843.49,881.0,844.06,844.06,843.49,843.49,881.0
2023-07-18 15:15:00,843.28,843.71,843.0,843.7,980.0,843.28,843.71,843.0,843.7,980.0
2023-07-18 15:20:00,843.71,844.0,843.7,844.0,300.0,843.71,844.0,843.7,844.0,300.0
2023-07-18 15:25:00,844.56,845.44,844.56,845.04,500.0,844.56,845.44,844.56,845.04,500.0
2023-07-18 15:30:00,845.62,847.31,845.09,845.87,2666.0,845.62,847.31,845.09,845.87,2666.0
2023-07-18 15:35:00,845.4,845.79,844.9,845.64,1077.0,845.4,845.79,844.9,845.64,1077.0
2023-07-18 15:40:00,845.63,846.72,845.63,846.72,600.0,845.63,846.72,845.63,846.72,600.0
2023-07-18 15:45:00,846.72,847.56,846.45,846.88,2020.0,846.72,847.56,846.45,846.88,2020.0
2023-07-18 15:50:00,847.12,847.12,843.86,843.92,4456.0,847.12,847.12,843.86,843.92,4456.0
2023-07-18 15:55:00,842.97,843.52,842.0,842.96,6224.0,842.97,843.52,842.0,842.96,6224.0
2023-07-19 09:30:00,847.06,847.06,847.06,847.06,1033.0,847.06,847.06,847.06,847.06,1033.0
2023-07-19 09:35:00,847.06,847.06,847.06,847.06,0.0,847.06,847.06,847.06,847.06,0.0
2023-07-19 09:40:00,847.68,849.37,847.67,849.37,400.0,847.68,849.37,847.67,849.37,400.0
2023-07-19 09:45:00,846.08,847.86,846.06,847.86,500.0,846.08,847.86,846.06,847.86,500.0
2023-07-19 09:50:00,845.68,846.18,843.33,843.33,555.0,845.68,846.18,843.33,843.33,555.0
2023-07-19 09:55:00,843.33,843.33,843.33,843.33,0.0,843.33,843.33,843.33,843.33,0.0
2023-07-19 10:00:00,841.41,841.41,836.89,837.78,637.0,841.41,841.41,836.89,837.78,637.0
2023-07-19 10:05:00,834.98,834.98,830.47,830.47,991.0,834.98,834.98,830.47,830.47,991.0
2023-07-19 10:10:00,829.66,830.0,828.59,830.0,500.0,829.66,830.0,828.59,830.0,500.0
2023-07-19 10:15:00,830.38,830.38,828.96,828.96,200.0,830.38,830.38,828.96,828.96,200.0
2023-07-19 10:20:00,828.26,830.91,828.26,830.71,1426.0,828.26,830.91,828.26,830.71,1426.0
2023-07-19 10:25:00,830.0,830.0,830.0,830.0,100.0,830.0,830.0,830.0,830.0,100.0
2023-07-19 10:30:00,827.2,827.2,826.0,826.0,691.0,827.2,827.2,826.0,826.0,691.0
2023-07-19 10:35:00,825.75,828.14,825.75,828.14,500.0,825.75,828.14,825.75,828.14,500.0
2023-07-19 10:40:00,830.22,830.22,830.21,830.22,200.0,830.22,830.22,830.21,830.22,200.0
2023-07-19 10:45:00,830.06,830.06,830.06,830.06,100.0,830.06,830.06,830.06,830.06,100.0
2023-07-19 10:50:00,829.28,835.28,829.28,835.28,1236.0,829.28,835.28,829.28,835.28,1236.0
2023-07-19 10:55:00,833.77,835.57,833.77,835.57,300.0,833.77,835.57,833.77,835.57,300.0
2023-07-19 11:00:00,835.57,835.57,835.57,835.57,0.0,835.57,835.57,835.57,835.57,0.0
2023-07-19 11:05:00,835.57,835.57,835.57,835.57,0.0,835.57,835.57,835.57,835.57,0.0
2023-07-19 11:10:00,835.57,835.57,835.57,835.57,0.0,835.57,835.57,835.57,835.57,0.0
2023-07-19 11:15:00,839.26,839.84,839.12,839.84,510.0,839.26,839.84,839.12,839.84,510.0
2023-07-19 11:20:00,839.15,839.15,839.15,839.15,100.0,839.15,839.15,839.15,839.15,100.0
2023-07-19 11:25:00,841.04,841.05,841.04,841.04,122.0,841.04,841.05,841.04,841.04,122.0
2023-07-19 11:30:00,840.98,840.98,840.98,840.98,100.0,840.98,840.98,840.98,840.98,100.0
2023-07-19 11:35:00,840.98,840.98,840.98,840.98,0.0,840.98,840.98,840.98,840.98,0.0
2023-07-19 11:40:00,840.12,840.12,840.12,840.12,100.0,840.12,840.12,840.12,840.12,100.0
2023-07-19 11:45:00,840.12,840.12,840.12,840.12,0.0,840.12,840.12,840.12,840.12,0.0
2023-07-19 11:50:00,839.59,839.59,839.59,839.59,100.0,839.59,839.59,839.59,839.59,100.0
2023-07-19 11:55:00,839.59,839.59,839.59,839.59,0.0,839.59,839.59,839.59,839.59,0.0
2023-07-19 12:00:00,838.08,838.08,837.51,837.51,400.0,838.08,838.08,837.51,837.51,400.0
2023-07-19 12:05:00,837.51,837.51,837.51,837.51,0.0,837.51,837.51,837.51,837.51,0.0
2023-07-19 12:10:00,837.51,837.51,837.51,837.51,0.0,837.51,837.51,837.51,837.51,0.0
2023-07-19 12:15:00,837.51,837.51,837.51,837.51,0.0,837.51,837.51,837.51,837.51,0.0
2023-07-19 12:20:00,837.15,837.63,836.18,836.18,728.0,837.15,837.63,836.18,836.18,728.0
2023-07-19 12:25:00,835.51,835.51,835.51,835.51,100.0,835.51,835.51,835.51,835.51,100.0
2023-07-19 12:30:00,835.65,837.29,834.87,837.29,600.0,835.65,837.29,834.87,837.29,600.0
2023-07-19 12:35:00,836.93,836.93,836.93,836.93,100.0,836.93,836.93,836.93,836.93,100.0
2023-07-19 12:40:00,836.93,836.93,836.93,836.93,0.0,836.93,836.93,836.93,836.93,0.0
2023-07-19 12:45:00,836.93,836.93,836.93,836.93,0.0,836.93,836.93,836.93,836.93,0.0
2023-07-19 12:50:00,837.58,837.58,837.58,837.58,200.0,837.58,837.58,837.58,837.58,200.0
2023-07-19 12:55:00,835.57,835.98,834.95,835.24,700.0,835.57,835.98,834.95,835.24,700.0
2023-07-19 13:00:00,835.05,835.06,835.05,835.06,200.0,835.05,835.06,835.05,835.06,200.0
2023-07-19 13:05:00,834.07,834.59,833.85,833.86,586.0,834.07,834.59,833.85,833.86,586.0
2023-07-19 13:10:00,835.13,835.13,835.13,835.13,100.0,835.13,835.13,835.13,835.13,100.0
2023-07-19 13:15:00,833.45,833.45,833.42,833.42,217.0,833.45,833.45,833.42,833.42,217.0
2023-07-19 13:20:00,833.42,833.42,833.42,833.42,0.0,833.42,833.42,833.42,833.42,0.0
2023-07-19 13:25:00,832.85,832.85,832.85,832.85,202.0,832.85,832.85,832.85,832.85,202.0
2023-07-19 13:30:00,832.85,832.85,832.85,832.85,0.0,832.85,832.85,832.85,832.85,0.0
2023-07-19 13:35:00,833.25,833.25,832.97,832.97,738.0,833.25,833.25,832.97,832.97,738.0
2023-07-19 13:40:00,835.19,835.19,834.69,834.7,419.0,835.19,835.19,834.69,834.7,419.0
2023-07-19 13:45:00,834.7,834.7,834.7,834.7,0.0,834.7,834.7,834.7,834.7,0.0
2023-07-19 13:50:00,835.45,836.2,835.45,836.2,400.0,835.45,836.2,835.45,836.2,400.0
2023-07-19 13:55:00,837.15,837.15,837.15,837.15,100.0,837.15,837.15,837.15,837.15,100.0
2023-07-19 14:00:00,837.55,838.72,837.55,838.72,200.0,837.55,838.72,837.55,838.72,200.0
2023-07-19 14:05:00,837.35,838.47,837.35,838.47,200.0,837.35,838.47,837.35,838.47,200.0
2023-07-19 14:10:00,837.16,838.12,836.54,837.88,400.0,837.16,838.12,836.54,837.88,400.0
2023-07-19 14:15:00,837.81,838.0,835.94,835.94,500.0,837.81,838.0,835.94,835.94,500.0
2023-07-19 14:20:00,835.03,835.52,835.01,835.01,400.0,835.03,835.52,835.01,835.01,400.0
2023-07-19 14:25:00,835.01,835.01,835.01,835.01,0.0,835.01,835.01,835.01,835.01,0.0
2023-07-19 14:30:00,835.79,837.41,834.51,835.61,1643.0,835.79,837.41,834.51,835.61,1643.0
2023-07-19 14:35:00,835.61,835.61,835.61,835.61,0.0,835.61,835.61,835.61,835.61,0.0
2023-07-19 14:40:00,836.62,836.62,836.61,836.62,100.0,836.62,836.62,836.61,836.62,100.0
2023-07-19 14:45:00,836.62,836.62,836.62,836.62,0.0,836.62,836.62,836.62,836.62,0.0
2023-07-19 14:50:00,836.62,836.62,836.62,836.62,0.0,836.62,836.62,836.62,836.62,0.0
2023-07-19 14:55:00,835.44,835.45,835.44,835.44,165.0,835.44,835.45,835.44,835.44,165.0
2023-07-19 15:00:00,835.57,835.57,835.57,835.57,100.0,835.57,835.57,835.57,835.57,100.0
2023-07-19 15:05:00,835.57,835.57,835.57,835.57,0.0,835.57,835.57,835.57,835.57,0.0
2023-07-19 15:10:00,837.24,839.26,837.24,839.26,200.0,837.24,839.26,837.24,839.26,200.0
2023-07-19 15:15:00,839.26,839.26,839.26,839.26,0.0,839.26,839.26,839.26,839.26,0.0
2023-07-19 15:20:00,839.26,839.26,839.26,839.26,0.0,839.26,839.26,839.26,839.26,0.0
2023-07-19 15:25:00,839.68,839.89,839.43,839.89,500.0,839.68,839.89,839.43,839.89,500.0
2023-07-19 15:30:00,839.33,840.98,839.32,840.98,400.0,839.33,840.98,839.32,840.98,400.0
2023-07-19 15:35:00,840.92,841.05,840.68,841.05,2874.0,840.92,841.05,840.68,841.05,2874.0
2023-07-19 15:40:00,842.15,842.15,842.15,842.15,100.0,842.15,842.15,842.15,842.15,100.0
2023-07-19 15:45:00,842.87,843.05,842.44,843.05,600.0,842.87,843.05,842.44,843.05,600.0
2023-07-19 15:50:00,843.81,847.33,843.36,846.84,17066.0,843.81,847.33,843.36,846.84,17066.0
2023-07-19 15:55:00,846.04,846.53,843.99,844.86,8645.0,846.04,846.53,843.99,844.86,8645.0
2023-07-20 09:30:00,842.36,843.24,842.36,843.24,1611.0,842.36,843.24,842.36,843.24,1611.0
2023-07-20 09:35:00,843.93,843.93,839.45,843.9,3324.0,843.93,843.93,839.45,843.9,3324.0
2023-07-20 09:40:00,842.57,842.88,837.68,840.75,1200.0,842.57,842.88,837.68,840.75,1200.0
2023-07-20 09:45:00,842.21,842.21,836.53,836.53,200.0,842.21,842.21,836.53,836.53,200.0
2023-07-20 09:50:00,830.83,830.83,830.83,830.83,200.0,830.83,830.83,830.83,830.83,200.0
2023-07-20 09:55:00,832.11,834.85,828.94,834.56,1100.0,832.11,834.85,828.94,834.56,1100.0
2023-07-20 10:00:00,835.0,835.0,832.29,834.33,1049.0,835.0,835.0,832.29,834.33,1049.0
2023-07-20 10:05:00,837.84,837.84,837.84,837.84,100.0,837.84,837.84,837.84,837.84,100.0
2023-07-20 10:10:00,836.2,836.2,835.18,836.19,400.0,836.2,836.2,835.18,836.19,400.0
2023-07-20 10:15:00,835.69,835.69,835.69,835.69,100.0,835.69,835.69,835.69,835.69,100.0
2023-07-20 10:20:00,835.69,835.69,835.69,835.69,0.0,835.69,835.69,835.69,835.69,0.0
2023-07-20 10:25:00,834.86,834.86,834.85,834.86,100.0,834.86,834.86,834.85,834.86,100.0
2023-07-20 10:30:00,833.12,833.81,832.36,832.76,1088.0,833.12,833.81,832.36,832.76,1088.0
2023-07-20 10:35:00,833.54,836.58,833.53,836.18,1975.0,833.54,836.58,833.53,836.18,1975.0
2023-07-20 10:40:00,837.53,839.07,836.35,838.11,1156.0,837.53,839.07,836.35,838.11,1156.0
2023-07-20 10:45:00,839.73,841.16,839.64,841.16,538.0,839.73,841.16,839.64,841.16,538.0
2023-07-20 10:50:00,841.15,841.51,840.56,840.65,600.0,841.15,841.51,840.56,840.65,600.0
2023-07-20 10:55:00,840.05,841.54,839.73,841.31,700.0,840.05,841.54,839.73,841.31,700.0
2023-07-20 11:00:00,840.53,840.53,840.53,840.53,100.0,840.53,840.53,840.53,840.53,100.0
2023-07-20 11:05:00,841.03,843.32,841.01,843.17,1423.0,841.03,843.32,841.01,843.17,1423.0
2023-07-20 11:10:00,843.17,843.17,843.17,843.17,0.0,843.17,843.17,843.17,843.17,0.0
2023-07-20 11:15:00,843.81,843.81,842.99,842.99,300.0,843.81,843.81,842.99,842.99,300.0
2023-07-20 11:20:00,842.99,842.99,842.99,842.99,0.0,842.99,842.99,842.99,842.99,0.0
2023-07-20 11:25:00,843.54,844.32,843.54,844.32,1025.0,843.54,844.32,843.54,844.32,1025.0
2023-07-20 11:30:00,845.9,846.39,845.71,846.39,750.0,845.9,846.39,845.71,846.39,750.0
2023-07-20 11:35:00,846.81,848.15,846.8,847.98,600.0,846.81,848.15,846.8,847.98,600.0
2023-07-20 11:40:00,847.96,849.11,847.96,849.11,1100.0,847.96,849.11,847.96,849.11,1100.0
2023-07-20 11:45:00,848.08,848.39,846.29,846.29,1900.0,848.08,848.39,846.29,846.29,1900.0
2023-07-20 11:50:00,846.12,846.96,846.12,846.96,200.0,846.12,846.96,846.12,846.96,200.0
2023-07-20 11:55:00,847.88,849.22,847.88,849.22,2904.0,847.88,849.22,847.88,849.22,2904.0
2023-07-20 12:00:00,849.06,850.0,847.59,848.3,3623.0,849.06,850.0,847.59,848.3,3623.0
2023-07-20 12:05:00,848.04,849.54,848.04,848.73,400.0,848.04,849.54,848.04,848.73,400.0
2023-07-20 12:10:00,848.51,850.8,848.51,850.8,4553.0,848.51,850.8,848.51,850.8,4553.0
2023-07-20 12:15:00,851.24,852.18,850.8,851.68,2775.0,851.24,852.18,850.8,851.68,2775.0
2023-07-20 12:20:00,851.75,851.76,850.59,850.92,1525.0,851.75,851.76,850.59,850.92,1525.0
2023-07-20 12:25:00,849.3,850.82,849.18,849.85,1700.0,849.3,850.82,849.18,849.85,1700.0
2023-07-20 12:30:00,850.74,850.74,848.38,848.38,1000.0,850.74,850.74,848.38,848.38,1000.0
2023-07-20 12:35:00,848.75,848.77,848.26,848.77,300.0,848.75,848.77,848.26,848.77,300.0
2023-07-20 12:40:00,848.77,848.77,848.77,848.77,0.0,848.77,848.77,848.77,848.77,0.0
2023-07-20 12:45:00,848.97,848.97,848.97,848.97,100.0,848.97,848.97,848.97,848.97,100.0
2023-07-20 12:50:00,850.0,850.0,849.4,849.41,302.0,850.0,850.0,849.4,849.41,302.0
2023-07-20 12:55:00,849.92,849.92,848.51,848.51,600.0,849.92,849.92,848.51,848.51,600.0
2023-07-20 13:00:00,848.88,848.88,848.88,848.88,100.0,848.88,848.88,848.88,848.88,100.0
2023-07-20 13:05:00,849.58,852.81,849.58,852.32,2200.0,849.58,852.81,849.58,852.32,2200.0
2023-07-20 13:10:00,852.21,852.21,851.27,851.82,500.0,852.21,852.21,851.27,851.82,500.0
2023-07-20 13:15:00,851.29,851.29,847.64,848.81,1600.0,851.29,851.29,847.64,848.81,1600.0
2023-07-20 13:20:00,847.93,847.93,846.82,847.12,1100.0,847.93,847.93,846.82,847.12,1100.0
2023-07-20 13:25:00,847.21,847.72,847.15,847.2,500.0,847.21,847.72,847.15,847.2,500.0
2023-07-20 13:30:00,847.32,847.32,847.32,847.32,100.0,847.32,847.32,847.32,847.32,100.0
2023-07-20 13:35:00,847.32,847.32,847.32,847.32,0.0,847.32,847.32,847.32,847.32,0.0
2023-07-20 13:40:00,847.46,849.03,847.46,849.03,1100.0,847.46,849.03,847.46,849.03,1100.0
2023-07-20 13:45:00,849.04,849.76,849.04,849.76,200.0,849.04,849.76,849.04,849.76,200.0
2023-07-20 13:50:00,850.18,850.33,849.76,850.33,900.0,850.18,850.33,849.76,850.33,900.0
2023-07-20 13:55:00,850.89,852.41,850.28,850.37,2018.0,850.89,852.41,850.28,850.37,2018.0
2023-07-20 14:00:00,851.04,852.04,851.04,852.04,200.0,851.04,852.04,851.04,852.04,200.0
2023-07-20 14:05:00,852.06,853.54,852.06,853.37,1010.0,852.06,853.54,852.06,853.37,1010.0
2023-07-20 14:10:00,853.94,855.56,853.94,855.56,2438.0,853.94,855.56,853.94,855.56,2438.0
2023-07-20 14:15:00,853.61,853.61,853.61,853.61,100.0,853.61,853.61,853.61,853.61,100.0
2023-07-20 14:20:00,851.41,852.12,851.41,852.12,536.0,851.41,852.12,851.41,852.12,536.0
2023-07-20 14:25:00,851.44,851.61,850.92,850.93,825.0,851.44,851.61,850.92,850.93,825.0
2023-07-20 14:30:00,851.37,852.97,851.37,852.08,1244.0,851.37,852.97,851.37,852.08,1244.0
2023-07-20 14:35:00,853.19,853.19,852.1,852.76,400.0,853.19,853.19,852.1,852.76,400.0
2023-07-20 14:40:00,852.66,852.99,851.94,852.6,500.0,852.66,852.99,851.94,852.6,500.0
2023-07-20 14:45:00,853.47,853.47,853.47,853.47,100.0,853.47,853.47,853.47,853.47,100.0
2023-07-20 14:50:00,854.88,855.05,854.36,855.05,7291.0,854.88,855.05,854.36,855.05,7291.0
2023-07-20 14:55:00,853.69,853.84,850.62,850.62,403.0,853.69,853.84,850.62,850.62,403.0
2023-07-20 15:00:00,850.79,851.55,850.48,851.24,884.0,850.79,851.55,850.48,851.24,884.0
2023-07-20 15:05:00,851.07,851.07,850.45,850.45,200.0,851.07,851.07,850.45,850.45,200.0
2023-07-20 15:10:00,850.22,853.08,850.22,851.93,1465.0,850.22,853.08,850.22,851.93,1465.0
2023-07-20 15:15:00,852.21,852.88,851.63,852.51,1925.0,852.21,852.88,851.63,852.51,1925.0
2023-07-20 15:20:00,852.8,853.19,852.8,853.19,416.0,852.8,853.19,852.8,853.19,416.0
2023-07-20 15:25:00,853.33,853.81,853.28,853.8,1475.0,853.33,853.81,853.28,853.8,1475.0
2023-07-20 15:30:00,854.95,855.47,854.75,855.44,1504.0,854.95,855.47,854.75,855.44,1504.0
2023-07-20 15:35:00,855.44,856.47,855.44,855.9,5612.0,855.44,856.47,855.44,855.9,5612.0
2023-07-20 15:40:00,855.54,855.54,852.54,853.15,1300.0,855.54,855.54,852.54,853.15,1300.0
2023-07-20 15:45:00,853.05,855.52,853.05,855.52,1925.0,853.05,855.52,853.05,855.52,1925.0
2023-07-20 15:50:00,854.24,855.63,854.21,855.29,4868.0,854.24,855.63,854.21,855.29,4868.0
2023-07-20 15:55:00,854.04,856.2,852.15,852.15,6404.0,854.04,856.2,852.15,852.15,6404.0
2023-07-21 09:30:00,858.85,860.0,857.55,858.33,3557.0,858.85,860.0,857.55,858.33,3557.0
2023-07-21 09:35:00,858.33,858.33,858.33,858.33,0.0,858.33,858.33,858.33,858.33,0.0
2023-07-21 09:40:00,852.44,852.44,852.44,852.44,100.0,852.44,852.44,852.44,852.44,100.0
2023-07-21 09:45:00,848.69,849.61,848.69,849.61,200.0,848.69,849.61,848.69,849.61,200.0
2023-07-21 09:50:00,849.69,849.69,848.0,848.0,200.0,849.69,849.69,848.0,848.0,200.0
2023-07-21 09:55:00,847.4,848.44,847.4,847.97,700.0,847.4,848.44,847.4,847.97,700.0
2023-07-21 10:00:00,846.01,846.01,845.2,845.55,444.0,846.01,846.01,845.2,845.55,444.0
2023-07-21 10:05:00,845.87,845.87,845.87,845.87,100.0,845.87,845.87,845.87,845.87,100.0
2023-07-21 10:10:00,845.87,845.87,845.87,845.87,0.0,845.87,845.87,845.87,845.87,0.0
2023-07-21 10:15:00,847.8,849.18,847.79,849.18,211.0,847.8,849.18,847.79,849.18,211.0
2023-07-21 10:20:00,848.79,850.41,848.52,848.89,1100.0,848.79,850.41,848.52,848.89,1100.0
2023-07-21 10:25:00,850.33,850.33,849.47,849.47,400.0,850.33,850.33,849.47,849.47,400.0
2023-07-21 10:30:00,849.47,849.47,849.47,849.47,0.0,849.47,849.47,849.47,849.47,0.0
2023-07-21 10:35:00,849.47,849.47,849.47,849.47,0.0,849.47,849.47,849.47,849.47,0.0
2023-07-21 10:40:00,849.69,849.69,849.13,849.13,200.0,849.69,849.69,849.13,849.13,200.0
2023-07-21 10:45:00,849.91,853.0,849.91,852.0,3560.0,849.91,853.0,849.91,852.0,3560.0
2023-07-21 10:50:00,851.99,852.02,851.99,852.02,500.0,851.99,852.02,851.99,852.02,500.0
2023-07-21 10:55:00,851.99,853.17,851.98,853.15,700.0,851.99,853.17,851.98,853.15,700.0
2023-07-21 11:00:00,854.21,854.21,854.21,854.21,100.0,854.21,854.21,854.21,854.21,100.0
2023-07-21 11:05:00,854.21,854.21,854.21,854.21,0.0,854.21,854.21,854.21,854.21,0.0
2023-07-21 11:10:00,853.86,853.86,853.86,853.86,100.0,853.86,853.86,853.86,853.86,100.0
2023-07-21 11:15:00,854.09,854.09,854.09,854.09,100.0,854.09,854.09,854.09,854.09,100.0
2023-07-21 11:20:00,854.09,854.09,854.09,854.09,0.0,854.09,854.09,854.09,854.09,0.0
2023-07-21 11:25:00,852.64,852.64,852.64,852.64,100.0,852.64,852.64,852.64,852.64,100.0
2023-07-21 11:30:00,852.64,852.64,852.64,852.64,0.0,852.64,852.64,852.64,852.64,0.0
2023-07-21 11:35:00,852.64,852.64,852.64,852.64,0.0,852.64,852.64,852.64,852.64,0.0
2023-07-21 11:40:00,852.64,852.64,852.64,852.64,0.0,852.64,852.64,852.64,852.64,0.0
2023-07-21 11:45:00,850.38,850.38,850.38,850.38,100.0,850.38,850.38,850.38,850.38,100.0
2023-07-21 11:50:00,850.38,850.38,850.38,850.38,0.0,850.38,850.38,850.38,850.38,0.0
2023-07-21 11:55:00,850.38,850.38,850.38,850.38,0.0,850.38,850.38,850.38,850.38,0.0
2023-07-21 12:00:00,850.38,850.38,850.38,850.38,0.0,850.38,850.38,850.38,850.38,0.0
2023-07-21 12:05:00,846.0,846.0,845.13,845.24,300.0,846.0,846.0,845.13,845.24,300.0
2023-07-21 12:10:00,845.06,845.06,844.42,844.42,344.0,845.06,845.06,844.42,844.42,344.0
2023-07-21 12:15:00,845.58,845.64,845.58,845.63,300.0,845.58,845.64,845.58,845.63,300.0
2023-07-21 12:20:00,846.31,846.31,846.31,846.31,100.0,846.31,846.31,846.31,846.31,100.0
2023-07-21 12:25:00,844.3,844.34,844.27,844.34,300.0,844.3,844.34,844.27,844.34,300.0
2023-07-21 12:30:00,844.34,844.34,844.34,844.34,0.0,844.34,844.34,844.34,844.34,0.0
2023-07-21 12:35:00,844.34,844.34,844.34,844.34,0.0,844.34,844.34,844.34,844.34,0.0
2023-07-21 12:40:00,844.32,844.32,842.6,842.61,200.0,844.32,844.32,842.6,842.61,200.0
2023-07-21 12:45:00,842.61,842.61,842.61,842.61,0.0,842.61,842.61,842.61,842.61,0.0
2023-07-21 12:50:00,838.99,840.18,838.99,840.18,500.0,838.99,840.18,838.99,840.18,500.0
2023-07-21 12:55:00,842.13,842.67,842.13,842.52,505.0,842.13,842.67,842.13,842.52,505.0
2023-07-21 13:00:00,842.15,845.32,842.15,845.32,1200.0,842.15,845.32,842.15,845.32,1200.0
2023-07-21 13:05:00,845.32,845.32,845.32,845.32,0.0,845.32,845.32,845.32,845.32,0.0
2023-07-21 13:10:00,845.32,845.32,845.32,845.32,0.0,845.32,845.32,845.32,845.32,0.0
2023-07-21 13:15:00,845.73,845.73,843.38,844.23,1760.0,845.73,845.73,843.38,844.23,1760.0
2023-07-21 13:20:00,844.23,844.23,844.23,844.23,100.0,844.23,844.23,844.23,844.23,100.0
2023-07-21 13:25:00,844.41,846.96,844.41,846.96,500.0,844.41,846.96,844.41,846.96,500.0
2023-07-21 13:30:00,846.33,846.33,846.33,846.33,100.0,846.33,846.33,846.33,846.33,100.0
2023-07-21 13:35:00,846.24,846.24,846.24,846.24,100.0,846.24,846.24,846.24,846.24,100.0
2023-07-21 13:40:00,846.84,846.84,846.39,846.39,400.0,846.84,846.84,846.39,846.39,400.0
2023-07-21 13:45:00,846.39,846.39,846.39,846.39,0.0,846.39,846.39,846.39,846.39,0.0
2023-07-21 13:50:00,845.7,845.7,845.7,845.7,100.0,845.7,845.7,845.7,845.7,100.0
2023-07-21 13:55:00,845.8,846.49,845.8,846.49,300.0,845.8,846.49,845.8,846.49,300.0
2023-07-21 14:00:00,845.84,845.84,845.84,845.84,100.0,845.84,845.84,845.84,845.84,100.0
2023-07-21 14:05:00,846.18,846.18,846.18,846.18,100.0,846.18,846.18,846.18,846.18,100.0
2023-07-21 14:10:00,846.18,846.18,846.18,846.18,0.0,846.18,846.18,846.18,846.18,0.0
2023-07-21 14:15:00,846.18,846.18,846.18,846.18,0.0,846.18,846.18,846.18,846.18,0.0
2023-07-21 14:20:00,843.89,843.89,843.89,843.89,100.0,843.89,843.89,843.89,843.89,100.0
2023-07-21 14:25:00,844.57,844.61,844.14,844.14,311.0,844.57,844.61,844.14,844.14,311.0
2023-07-21 14:30:00,844.14,844.14,844.14,844.14,0.0,844.14,844.14,844.14,844.14,0.0
2023-07-21 14:35:00,844.84,844.84,844.68,844.68,200.0,844.84,844.84,844.68,844.68,200.0
2023-07-21 14:40:00,845.35,845.35,845.35,845.35,100.0,845.35,845.35,845.35,845.35,100.0
2023-07-21 14:45:00,845.88,845.88,845.87,845.88,100.0,845.88,845.88,845.87,845.88,100.0
2023-07-21 14:50:00,845.3,845.3,844.53,844.94,300.0,845.3,845.3,844.53,844.94,300.0
2023-07-21 14:55:00,844.12,844.12,844.12,844.12,100.0,844.12,844.12,844.12,844.12,100.0
2023-07-21 15:00:00,844.12,844.12,844.12,844.12,0.0,844.12,844.12,844.12,844.12,0.0
2023-07-21 15:05:00,842.12,842.12,842.12,842.12,100.0,842.12,842.12,842.12,842.12,100.0
2023-07-21 15:10:00,841.88,842.69,841.75,842.13,1500.0,841.88,842.69,841.75,842.13,1500.0
2023-07-21 15:15:00,842.13,842.13,842.13,842.13,0.0,842.13,842.13,842.13,842.13,0.0
2023-07-21 15:20:00,844.11,844.11,843.78,843.78,301.0,844.11,844.11,843.78,843.78,301.0
2023-07-21 15:25:00,843.02,843.06,842.97,842.97,300.0,843.02,843.06,842.97,842.97,300.0
2023-07-21 15:30:00,843.59,843.59,842.96,843.06,1300.0,843.59,843.59,842.96,843.06,1300.0
2023-07-21 15:35:00,843.54,843.74,843.54,843.73,500.0,843.54,843.74,843.54,843.73,500.0
2023-07-21 15:40:00,844.07,845.83,843.99,845.54,700.0,844.07,845.83,843.99,845.54,700.0
2023-07-21 15:45:00,846.14,846.14,845.82,845.99,700.0,846.14,846.14,845.82,845.99,700.0
2023-07-21 15:50:00,844.92,844.92,844.32,844.79,799.0,844.92,844.92,844.32,844.79,799.0
2023-07-21 15:55:00,844.6,845.43,844.11,844.72,4705.0,844.6,845.43,844.11,844.72,4705.0
2023-07-24 09:30:00,850.46,859.51,850.46,851.47,1981.0,850.46,859.51,850.46,851.47,1981.0
2023-07-24 09:35:00,848.08,848.08,843.82,843.83,500.0,848.08,848.08,843.82,843.83,500.0
2023-07-24 09:40:00,844.67,845.85,842.83,842.83,347.0,844.67,845.85,842.83,842.83,347.0
2023-07-24 09:45:00,842.83,844.57,842.83,844.57,790.0,842.83,844.57,842.83,844.57,790.0
2023-07-24 09:50:00,839.35,839.35,832.81,834.0,800.0,839.35,839.35,832.81,834.0,800.0
2023-07-24 09:55:00,834.33,834.33,831.53,831.53,300.0,834.33,834.33,831.53,831.53,300.0
2023-07-24 10:00:00,833.19,834.67,831.27,833.4,1990.0,833.19,834.67,831.27,833.4,1990.0
2023-07-24 10:05:00,832.75,832.91,831.5,832.91,1492.0,832.75,832.91,831.5,832.91,1492.0
2023-07-24 10:10:00,833.6,833.6,833.6,833.6,100.0,833.6,833.6,833.6,833.6,100.0
2023-07-24 10:15:00,832.24,834.18,832.24,834.18,1000.0,832.24,834.18,832.24,834.18,1000.0
2023-07-24 10:20:00,834.13,835.15,834.13,835.15,225.0,834.13,835.15,834.13,835.15,225.0
2023-07-24 10:25:00,836.24,839.0,835.3,837.17,1500.0,836.24,839.0,835.3,837.17,1500.0
2023-07-24 10:30:00,836.01,836.01,833.62,834.94,700.0,836.01,836.01,833.62,834.94,700.0
2023-07-24 10:35:00,834.74,834.74,834.74,834.74,200.0,834.74,834.74,834.74,834.74,200.0
2023-07-24 10:40:00,835.95,837.3,835.94,837.3,639.0,835.95,837.3,835.94,837.3,639.0
2023-07-24 10:45:00,837.05,837.05,837.01,837.01,400.0,837.05,837.05,837.01,837.01,400.0
2023-07-24 10:50:00,837.59,837.59,837.58,837.59,100.0,837.59,837.59,837.58,837.59,100.0
2023-07-24 10:55:00,837.1,837.36,837.1,837.14,300.0,837.1,837.36,837.1,837.14,300.0
2023-07-24 11:00:00,837.32,837.61,837.31,837.61,200.0,837.32,837.61,837.31,837.61,200.0
2023-07-24 11:05:00,837.7,838.02,837.7,838.02,200.0,837.7,838.02,837.7,838.02,200.0
2023-07-24 11:10:00,838.12,838.75,838.11,838.49,300.0,838.12,838.75,838.11,838.49,300.0
2023-07-24 11:15:00,838.49,838.49,838.49,838.49,0.0,838.49,838.49,838.49,838.49,0.0
2023-07-24 11:20:00,840.58,840.59,840.22,840.22,400.0,840.58,840.59,840.22,840.22,400.0
2023-07-24 11:25:00,839.56,839.56,836.99,837.0,300.0,839.56,839.56,836.99,837.0,300.0
2023-07-24 11:30:00,837.01,837.01,837.01,837.01,100.0,837.01,837.01,837.01,837.01,100.0
2023-07-24 11:35:00,833.76,833.85,832.2,832.2,800.0,833.76,833.85,832.2,832.2,800.0
2023-07-24 11:40:00,832.47,832.47,832.46,832.47,100.0,832.47,832.47,832.46,832.47,100.0
2023-07-24 11:45:00,833.14,833.32,832.82,833.15,516.0,833.14,833.32,832.82,833.15,516.0
2023-07-24 11:50:00,834.03,835.15,833.62,834.6,600.0,834.03,835.15,833.62,834.6,600.0
2023-07-24 11:55:00,834.92,835.58,834.92,835.58,300.0,834.92,835.58,834.92,835.58,300.0
2023-07-24 12:00:00,835.75,835.76,835.42,835.43,200.0,835.75,835.76,835.42,835.43,200.0
2023-07-24 12:05:00,835.83,835.83,835.02,835.02,200.0,835.83,835.83,835.02,835.02,200.0
2023-07-24 12:10:00,833.48,833.48,832.1,832.1,200.0,833.48,833.48,832.1,832.1,200.0
2023-07-24 12:15:00,832.54,832.54,831.4,832.0,600.0,832.54,832.54,831.4,832.0,600.0
2023-07-24 12:20:00,832.0,832.0,831.04,831.04,600.0,832.0,832.0,831.04,831.04,600.0
2023-07-24 12:25:00,831.19,831.19,829.8,830.4,1130.0,831.19,831.19,829.8,830.4,1130.0
2023-07-24 12:30:00,830.4,830.4,829.38,829.96,600.0,830.4,830.4,829.38,829.96,600.0
2023-07-24 12:35:00,826.88,828.81,826.87,827.5,1423.0,826.88,828.81,826.87,827.5,1423.0
2023-07-24 12:40:00,829.02,829.02,829.01,829.02,200.0,829.02,829.02,829.01,829.02,200.0
2023-07-24 12:45:00,826.69,827.16,826.69,826.81,400.0,826.69,827.16,826.69,826.81,400.0
2023-07-24 12:50:00,826.63,826.63,826.62,826.63,100.0,826.63,826.63,826.62,826.63,100.0
2023-07-24 12:55:00,827.0,829.04,827.0,828.63,1358.0,827.0,829.04,827.0,828.63,1358.0
2023-07-24 13:00:00,830.23,830.23,828.63,828.63,400.0,830.23,830.23,828.63,828.63,400.0
2023-07-24 13:05:00,829.28,832.32,829.28,832.32,1900.0,829.28,832.32,829.28,832.32,1900.0
2023-07-24 13:10:00,832.32,832.32,832.32,832.32,0.0,832.32,832.32,832.32,832.32,0.0
2023-07-24 13:15:00,830.38,830.38,830.38,830.38,200.0,830.38,830.38,830.38,830.38,200.0
2023-07-24 13:20:00,831.97,831.97,831.97,831.97,105.0,831.97,831.97,831.97,831.97,105.0
2023-07-24 13:25:00,831.98,833.3,831.79,832.32,3789.0,831.98,833.3,831.79,832.32,3789.0
2023-07-24 13:30:00,831.5,831.5,831.43,831.43,500.0,831.5,831.5,831.43,831.43,500.0
2023-07-24 13:35:00,831.55,831.69,831.55,831.69,453.0,831.55,831.69,831.55,831.69,453.0
2023-07-24 13:40:00,832.57,832.57,832.33,832.34,218.0,832.57,832.57,832.33,832.34,218.0
2023-07-24 13:45:00,832.07,832.19,832.07,832.19,350.0,832.07,832.19,832.07,832.19,350.0
2023-07-24 13:50:00,833.03,833.07,831.99,833.06,600.0,833.03,833.07,831.99,833.06,600.0
2023-07-24 13:55:00,831.98,832.26,831.98,832.26,400.0,831.98,832.26,831.98,832.26,400.0
2023-07-24 14:00:00,832.88,832.95,832.88,832.95,200.0,832.88,832.95,832.88,832.95,200.0
2023-07-24 14:05:00,832.95,832.95,832.95,832.95,0.0,832.95,832.95,832.95,832.95,0.0
2023-07-24 14:10:00,832.84,832.84,831.2,831.2,1014.0,832.84,832.84,831.2,831.2,1014.0
2023-07-24 14:15:00,831.2,831.2,831.2,831.2,0.0,831.2,831.2,831.2,831.2,0.0
2023-07-24 14:20:00,830.73,831.47,830.73,831.47,200.0,830.73,831.47,830.73,831.47,200.0
2023-07-24 14:25:00,832.63,832.63,832.05,832.05,200.0,832.63,832.63,832.05,832.05,200.0
2023-07-24 14:30:00,832.05,832.05,832.05,832.05,0.0,832.05,832.05,832.05,832.05,0.0
2023-07-24 14:35:00,833.22,835.37,833.22,834.32,2106.0,833.22,835.37,833.22,834.32,2106.0
2023-07-24 14:40:00,835.44,835.44,835.43,835.44,100.0,835.44,835.44,835.43,835.44,100.0
2023-07-24 14:45:00,832.82,832.82,832.82,832.82,100.0,832.82,832.82,832.82,832.82,100.0
2023-07-24 14:50:00,832.44,832.78,832.43,832.78,200.0,832.44,832.78,832.43,832.78,200.0
2023-07-24 14:55:00,833.6,833.62,833.6,833.62,476.0,833.6,833.62,833.6,833.62,476.0
2023-07-24 15:00:00,833.19,833.19,832.32,832.32,200.0,833.19,833.19,832.32,832.32,200.0
2023-07-24 15:05:00,833.28,835.28,833.27,835.28,1500.0,833.28,835.28,833.27,835.28,1500.0
2023-07-24 15:10:00,834.47,834.47,834.46,834.47,100.0,834.47,834.47,834.46,834.47,100.0
2023-07-24 15:15:00,835.55,835.55,835.55,835.55,100.0,835.55,835.55,835.55,835.55,100.0
2023-07-24 15:20:00,836.21,836.24,836.2,836.24,400.0,836.21,836.24,836.2,836.24,400.0
2023-07-24 15:25:00,836.49,836.92,836.17,836.92,500.0,836.49,836.92,836.17,836.92,500.0
2023-07-24 15:30:00,836.83,836.83,836.08,836.08,200.0,836.83,836.83,836.08,836.08,200.0
2023-07-24 15:35:00,835.9,836.32,835.22,835.22,1500.0,835.9,836.32,835.22,835.22,1500.0
2023-07-24 15:40:00,833.95,834.67,833.95,834.67,638.0,833.95,834.67,833.95,834.67,638.0
2023-07-24 15:45:00,834.78,835.11,834.78,834.82,428.0,834.78,835.11,834.78,834.82,428.0
2023-07-24 15:50:00,832.16,833.06,832.05,832.36,1415.0,832.16,833.06,832.05,832.36,1415.0
2023-07-24 15:55:00,832.79,834.61,832.78,834.59,4638.0,832.79,834.61,832.78,834.59,4638.0
2023-07-25 09:30:00,830.18,830.18,830.18,830.18,1011.0,830.18,830.18,830.18,830.18,1011.0
2023-07-25 09:35:00,834.67,841.27,834.67,837.65,3049.0,834.67,841.27,834.67,837.65,3049.0
2023-07-25 09:40:00,836.31,836.31,830.0,830.0,1414.0,836.31,836.31,830.0,830.0,1414.0
2023-07-25 09:45:00,830.83,840.28,830.83,836.29,1094.0,830.83,840.28,830.83,836.29,1094.0
2023-07-25 09:50:00,837.36,838.82,836.79,838.6,1598.0,837.36,838.82,836.79,838.6,1598.0
2023-07-25 09:55:00,836.75,836.75,834.24,835.64,500.0,836.75,836.75,834.24,835.64,500.0
2023-07-25 10:00:00,832.58,836.48,832.58,836.48,500.0,832.58,836.48,832.58,836.48,500.0
2023-07-25 10:05:00,838.1,838.1,838.09,838.1,106.0,838.1,838.1,838.09,838.1,106.0
2023-07-25 10:10:00,840.73,840.73,839.8,839.8,1012.0,840.73,840.73,839.8,839.8,1012.0
2023-07-25 10:15:00,840.47,840.47,838.38,838.38,1025.0,840.47,840.47,838.38,838.38,1025.0
2023-07-25 10:20:00,839.97,839.99,839.97,839.99,300.0,839.97,839.99,839.97,839.99,300.0
2023-07-25 10:25:00,839.28,840.74,839.26,840.74,1200.0,839.28,840.74,839.26,840.74,1200.0
2023-07-25 10:30:00,839.63,839.72,839.13,839.47,704.0,839.63,839.72,839.13,839.47,704.0
2023-07-25 10:35:00,840.01,840.68,840.01,840.42,764.0,840.01,840.68,840.01,840.42,764.0
2023-07-25 10:40:00,840.64,841.63,840.64,841.26,400.0,840.64,841.63,840.64,841.26,400.0
2023-07-25 10:45:00,840.81,841.08,840.53,841.07,1100.0,840.81,841.08,840.53,841.07,1100.0
2023-07-25 10:50:00,841.07,841.07,841.07,841.07,0.0,841.07,841.07,841.07,841.07,0.0
2023-07-25 10:55:00,844.07,846.27,844.07,846.27,600.0,844.07,846.27,844.07,846.27,600.0
2023-07-25 11:00:00,847.0,849.8,847.0,849.8,1100.0,847.0,849.8,847.0,849.8,1100.0
2023-07-25 11:05:00,851.33,851.8,849.22,849.74,2100.0,851.33,851.8,849.22,849.74,2100.0
2023-07-25 11:10:00,850.87,851.87,850.86,851.87,1400.0,850.87,851.87,850.86,851.87,1400.0
2023-07-25 11:15:00,854.73,854.73,851.85,853.11,1279.0,854.73,854.73,851.85,853.11,1279.0
2023-07-25 11:20:00,851.85,851.85,849.15,849.15,1048.0,851.85,851.85,849.15,849.15,1048.0
2023-07-25 11:25:00,851.9,851.9,851.9,851.9,100.0,851.9,851.9,851.9,851.9,100.0
2023-07-25 11:30:00,853.2,854.97,852.84,854.97,1960.0,853.2,854.97,852.84,854.97,1960.0
2023-07-25 11:35:00,855.29,855.29,855.29,855.29,100.0,855.29,855.29,855.29,855.29,100.0
2023-07-25 11:40:00,856.27,856.27,856.27,856.27,116.0,856.27,856.27,856.27,856.27,116.0
2023-07-25 11:45:00,856.27,856.27,856.27,856.27,0.0,856.27,856.27,856.27,856.27,0.0
2023-07-25 11:50:00,856.2,856.2,855.77,856.2,454.0,856.2,856.2,855.77,856.2,454.0
2023-07-25 11:55:00,855.11,855.15,855.11,855.15,200.0,855.11,855.15,855.11,855.15,200.0
2023-07-25 12:00:00,855.27,855.27,855.27,855.27,200.0,855.27,855.27,855.27,855.27,200.0
2023-07-25 12:05:00,854.96,854.96,853.76,854.89,825.0,854.96,854.96,853.76,854.89,825.0
2023-07-25 12:10:00,855.67,855.72,855.67,855.72,200.0,855.67,855.72,855.67,855.72,200.0
2023-07-25 12:15:00,855.68,856.04,855.23,855.42,794.0,855.68,856.04,855.23,855.42,794.0
2023-07-25 12:20:00,856.5,857.33,856.23,856.91,2340.0,856.5,857.33,856.23,856.91,2340.0
2023-07-25 12:25:00,857.15,857.15,857.14,857.15,100.0,857.15,857.15,857.14,857.15,100.0
2023-07-25 12:30:00,857.15,857.15,857.15,857.15,0.0,857.15,857.15,857.15,857.15,0.0
2023-07-25 12:35:00,857.13,857.21,855.9,855.9,443.0,857.13,857.21,855.9,855.9,443.0
2023-07-25 12:40:00,855.9,855.9,855.9,855.9,0.0,855.9,855.9,855.9,855.9,0.0
2023-07-25 12:45:00,855.94,855.94,854.78,854.78,443.0,855.94,855.94,854.78,854.78,443.0
2023-07-25 12:50:00,855.15,855.15,855.14,855.15,100.0,855.15,855.15,855.14,855.15,100.0
2023-07-25 12:55:00,855.15,855.15,855.15,855.15,0.0,855.15,855.15,855.15,855.15,0.0
2023-07-25 13:00:00,856.41,856.41,855.85,855.85,308.0,856.41,856.41,855.85,855.85,308.0
2023-07-25 13:05:00,855.28,855.93,855.13,855.13,600.0,855.28,855.93,855.13,855.13,600.0
2023-07-25 13:10:00,855.22,855.22,854.1,854.33,770.0,855.22,855.22,854.1,854.33,770.0
2023-07-25 13:15:00,855.46,856.47,855.46,856.47,200.0,855.46,856.47,855.46,856.47,200.0
2023-07-25 13:20:00,855.53,855.54,855.53,855.53,294.0,855.53,855.54,855.53,855.53,294.0
2023-07-25 13:25:00,857.04,857.04,856.26,856.26,300.0,857.04,857.04,856.26,856.26,300.0
2023-07-25 13:30:00,856.16,856.16,853.75,855.03,1929.0,856.16,856.16,853.75,855.03,1929.0
2023-07-25 13:35:00,854.8,854.8,853.62,853.62,200.0,854.8,854.8,853.62,853.62,200.0
2023-07-25 13:40:00,852.41,852.41,850.27,850.27,311.0,852.41,852.41,850.27,850.27,311.0
2023-07-25 13:45:00,850.66,850.66,850.66,850.66,100.0,850.66,850.66,850.66,850.66,100.0
2023-07-25 13:50:00,851.09,851.1,851.09,851.1,200.0,851.09,851.1,851.09,851.1,200.0
2023-07-25 13:55:00,852.02,852.02,851.97,851.98,200.0,852.02,852.02,851.97,851.98,200.0
2023-07-25 14:00:00,851.25,851.26,849.93,850.63,1167.0,851.25,851.26,849.93,850.63,1167.0
2023-07-25 14:05:00,850.68,850.68,848.94,848.94,1904.0,850.68,850.68,848.94,848.94,1904.0
2023-07-25 14:10:00,850.56,852.87,850.13,852.87,800.0,850.56,852.87,850.13,852.87,800.0
2023-07-25 14:15:00,853.89,854.34,853.11,854.09,400.0,853.89,854.34,853.11,854.09,400.0
2023-07-25 14:20:00,853.25,854.26,853.25,854.26,200.0,853.25,854.26,853.25,854.26,200.0
2023-07-25 14:25:00,853.62,854.77,853.62,854.77,300.0,853.62,854.77,853.62,854.77,300.0
2023-07-25 14:30:00,855.25,856.74,855.25,856.74,300.0,855.25,856.74,855.25,856.74,300.0
2023-07-25 14:35:00,856.75,857.41,856.0,856.0,300.0,856.75,857.41,856.0,856.0,300.0
2023-07-25 14:40:00,856.04,858.74,856.03,858.74,1100.0,856.04,858.74,856.03,858.74,1100.0
2023-07-25 14:45:00,857.3,857.8,856.78,857.8,700.0,857.3,857.8,856.78,857.8,700.0
2023-07-25 14:50:00,857.1,858.22,857.1,857.71,721.0,857.1,858.22,857.1,857.71,721.0
2023-07-25 14:55:00,857.15,857.15,855.18,855.3,400.0,857.15,857.15,855.18,855.3,400.0
2023-07-25 15:00:00,856.44,857.9,855.0,857.55,500.0,856.44,857.9,855.0,857.55,500.0
2023-07-25 15:05:00,857.55,858.03,857.4,857.4,400.0,857.55,858.03,857.4,857.4,400.0
2023-07-25 15:10:00,857.04,857.67,854.32,856.79,5661.0,857.04,857.67,854.32,856.79,5661.0
2023-07-25 15:15:00,854.94,857.07,854.94,856.0,1378.0,854.94,857.07,854.94,856.0,1378.0
2023-07-25 15:20:00,856.31,857.59,856.24,857.07,1000.0,856.31,857.59,856.24,857.07,1000.0
2023-07-25 15:25:00,857.39,858.66,857.07,857.1,1700.0,857.39,858.66,857.07,857.1,1700.0
2023-07-25 15:30:00,857.29,858.34,856.57,857.0,1499.0,857.29,858.34,856.57,857.0,1499.0
2023-07-25 15:35:00,856.63,857.48,856.36,856.61,2439.0,856.63,857.48,856.36,856.61,2439.0
2023-07-25 15:40:00,857.07,857.07,854.4,855.09,1956.0,857.07,857.07,854.4,855.09,1956.0
2023-07-25 15:45:00,855.99,857.23,855.32,856.65,2092.0,855.99,857.23,855.32,856.65,2092.0
2023-07-25 15:50:00,856.14,856.95,855.77,856.16,7240.0,856.14,856.95,855.77,856.16,7240.0
2023-07-25 15:55:00,856.57,857.62,852.43,852.48,13029.0,856.57,857.62,852.43,852.48,13029.0
2023-07-26 09:30:00,850.56,850.56,846.75,849.76,1391.0,850.56,850.56,846.75,849.76,1391.0
2023-07-26 09:35:00,845.98,849.76,845.98,849.76,600.0,845.98,849.76,845.98,849.76,600.0
2023-07-26 09:40:00,845.67,854.23,845.67,854.23,466.0,845.67,854.23,845.67,854.23,466.0
2023-07-26 09:45:00,852.0,852.0,847.34,850.27,500.0,852.0,852.0,847.34,850.27,500.0
2023-07-26 09:50:00,849.49,851.0,848.37,848.73,1151.0,849.49,851.0,848.37,848.73,1151.0
2023-07-26 09:55:00,847.09,847.09,845.0,845.57,553.0,847.09,847.09,845.0,845.57,553.0
2023-07-26 10:00:00,847.81,848.62,847.13,848.5,800.0,847.81,848.62,847.13,848.5,800.0
2023-07-26 10:05:00,848.5,848.5,848.5,848.5,0.0,848.5,848.5,848.5,848.5,0.0
2023-07-26 10:10:00,845.16,847.07,845.16,847.07,495.0,845.16,847.07,845.16,847.07,495.0
2023-07-26 10:15:00,846.56,847.56,846.39,846.56,931.0,846.56,847.56,846.39,846.56,931.0
2023-07-26 10:20:00,846.81,847.22,845.75,845.75,1098.0,846.81,847.22,845.75,845.75,1098.0
2023-07-26 10:25:00,846.8,847.74,845.3,846.6,2680.0,846.8,847.74,845.3,846.6,2680.0
2023-07-26 10:30:00,846.91,848.59,845.99,845.99,3652.0,846.91,848.59,845.99,845.99,3652.0
2023-07-26 10:35:00,844.36,846.56,843.61,846.56,1447.0,844.36,846.56,843.61,846.56,1447.0
2023-07-26 10:40:00,843.39,843.39,841.1,841.1,200.0,843.39,843.39,841.1,841.1,200.0
2023-07-26 10:45:00,839.86,839.86,837.57,837.57,300.0,839.86,839.86,837.57,837.57,300.0
2023-07-26 10:50:00,837.2,837.2,837.2,837.2,100.0,837.2,837.2,837.2,837.2,100.0
2023-07-26 10:55:00,835.93,835.93,833.03,834.63,675.0,835.93,835.93,833.03,834.63,675.0
2023-07-26 11:00:00,833.84,833.84,833.28,833.28,300.0,833.84,833.84,833.28,833.28,300.0
2023-07-26 11:05:00,833.97,836.48,833.43,836.48,1405.0,833.97,836.48,833.43,836.48,1405.0
2023-07-26 11:10:00,836.21,837.26,836.2,836.98,360.0,836.21,837.26,836.2,836.98,360.0
2023-07-26 11:15:00,837.1,838.11,836.36,838.11,600.0,837.1,838.11,836.36,838.11,600.0
2023-07-26 11:20:00,839.01,839.01,836.98,836.98,392.0,839.01,839.01,836.98,836.98,392.0
2023-07-26 11:25:00,838.22,838.22,838.22,838.22,103.0,838.22,838.22,838.22,838.22,103.0
2023-07-26 11:30:00,838.22,838.22,838.22,838.22,0.0,838.22,838.22,838.22,838.22,0.0
2023-07-26 11:35:00,836.09,836.1,836.09,836.09,130.0,836.09,836.1,836.09,836.09,130.0
2023-07-26 11:40:00,837.04,837.04,833.54,833.54,200.0,837.04,837.04,833.54,833.54,200.0
2023-07-26 11:45:00,835.18,836.29,835.18,836.29,405.0,835.18,836.29,835.18,836.29,405.0
2023-07-26 11:50:00,836.01,836.02,836.01,836.01,100.0,836.01,836.02,836.01,836.01,100.0
2023-07-26 11:55:00,834.15,834.15,831.5,831.5,4100.0,834.15,834.15,831.5,831.5,4100.0
2023-07-26 12:00:00,831.51,836.78,831.5,834.99,4215.0,831.51,836.78,831.5,834.99,4215.0
2023-07-26 12:05:00,835.74,835.74,835.74,835.74,299.0,835.74,835.74,835.74,835.74,299.0
2023-07-26 12:10:00,835.74,835.74,835.74,835.74,0.0,835.74,835.74,835.74,835.74,0.0
2023-07-26 12:15:00,834.97,834.97,834.97,834.97,100.0,834.97,834.97,834.97,834.97,100.0
2023-07-26 12:20:00,834.0,834.22,832.99,834.01,1378.0,834.0,834.22,832.99,834.01,1378.0
2023-07-26 12:25:00,832.81,832.81,832.81,832.81,100.0,832.81,832.81,832.81,832.81,100.0
2023-07-26 12:30:00,831.56,833.96,831.5,833.96,1000.0,831.56,833.96,831.5,833.96,1000.0
2023-07-26 12:35:00,832.37,834.1,831.5,834.1,2690.0,832.37,834.1,831.5,834.1,2690.0
2023-07-26 12:40:00,832.38,834.39,832.33,832.33,3823.0,832.38,834.39,832.33,832.33,3823.0
2023-07-26 12:45:00,832.8,832.8,831.5,831.5,1413.0,832.8,832.8,831.5,831.5,1413.0
2023-07-26 12:50:00,829.31,832.44,829.24,832.44,1172.0,829.31,832.44,829.24,832.44,1172.0
2023-07-26 12:55:00,831.25,832.54,830.05,831.43,1856.0,831.25,832.54,830.05,831.43,1856.0
2023-07-26 13:00:00,833.26,834.88,832.89,834.27,500.0,833.26,834.88,832.89,834.27,500.0
2023-07-26 13:05:00,834.18,835.11,832.34,833.31,865.0,834.18,835.11,832.34,833.31,865.0
2023-07-26 13:10:00,834.26,836.02,834.0,836.02,300.0,834.26,836.02,834.0,836.02,300.0
2023-07-26 13:15:00,836.15,836.75,836.14,836.7,600.0,836.15,836.75,836.14,836.7,600.0
2023-07-26 13:20:00,835.04,836.75,834.9,834.9,400.0,835.04,836.75,834.9,834.9,400.0
2023-07-26 13:25:00,834.72,834.72,834.72,834.72,100.0,834.72,834.72,834.72,834.72,100.0
2023-07-26 13:30:00,835.5,837.41,833.28,834.07,7258.0,835.5,837.41,833.28,834.07,7258.0
2023-07-26 13:35:00,834.86,837.01,834.85,837.01,200.0,834.86,837.01,834.85,837.01,200.0
2023-07-26 13:40:00,836.91,836.91,834.21,834.21,500.0,836.91,836.91,834.21,834.21,500.0
2023-07-26 13:45:00,834.26,835.41,834.26,835.41,400.0,834.26,835.41,834.26,835.41,400.0
2023-07-26 13:50:00,835.41,835.41,835.41,835.41,0.0,835.41,835.41,835.41,835.41,0.0
2023-07-26 13:55:00,835.99,836.79,833.28,833.28,1929.0,835.99,836.79,833.28,833.28,1929.0
2023-07-26 14:00:00,833.56,833.91,833.56,833.91,200.0,833.56,833.91,833.56,833.91,200.0
2023-07-26 14:05:00,833.23,834.38,832.57,834.0,700.0,833.23,834.38,832.57,834.0,700.0
2023-07-26 14:10:00,833.56,835.13,833.56,835.13,704.0,833.56,835.13,833.56,835.13,704.0
2023-07-26 14:15:00,834.53,834.53,834.53,834.53,100.0,834.53,834.53,834.53,834.53,100.0
2023-07-26 14:20:00,835.33,837.01,835.33,837.01,715.0,835.33,837.01,835.33,837.01,715.0
2023-07-26 14:25:00,836.12,837.31,836.12,837.09,300.0,836.12,837.31,836.12,837.09,300.0
2023-07-26 14:30:00,837.0,837.0,837.0,837.0,100.0,837.0,837.0,837.0,837.0,100.0
2023-07-26 14:35:00,837.0,838.21,836.94,838.21,2270.0,837.0,838.21,836.94,838.21,2270.0
2023-07-26 14:40:00,838.25,839.86,836.49,839.86,4606.0,838.25,839.86,836.49,839.86,4606.0
2023-07-26 14:45:00,839.18,839.66,837.67,837.72,1000.0,839.18,839.66,837.67,837.72,1000.0
2023-07-26 14:50:00,837.29,837.29,834.97,836.77,1029.0,837.29,837.29,834.97,836.77,1029.0
2023-07-26 14:55:00,837.46,838.66,837.46,838.29,300.0,837.46,838.66,837.46,838.29,300.0
2023-07-26 15:00:00,837.87,837.88,837.87,837.87,200.0,837.87,837.88,837.87,837.87,200.0
2023-07-26 15:05:00,837.58,837.58,834.33,834.33,600.0,837.58,837.58,834.33,834.33,600.0
2023-07-26 15:10:00,834.01,834.01,831.4,831.4,400.0,834.01,834.01,831.4,831.4,400.0
2023-07-26 15:15:00,831.83,831.87,830.77,830.77,1078.0,831.83,831.87,830.77,830.77,1078.0
2023-07-26 15:20:00,832.08,834.24,831.85,833.65,1000.0,832.08,834.24,831.85,833.65,1000.0
2023-07-26 15:25:00,833.37,833.37,833.37,833.37,100.0,833.37,833.37,833.37,833.37,100.0
2023-07-26 15:30:00,832.25,833.34,832.25,832.9,849.0,832.25,833.34,832.25,832.9,849.0
2023-07-26 15:35:00,832.49,832.49,830.5,831.39,1550.0,832.49,832.49,830.5,831.39,1550.0
2023-07-26 15:40:00,831.85,831.85,831.43,831.65,713.0,831.85,831.85,831.43,831.65,713.0
2023-07-26 15:45:00,832.53,832.53,830.81,831.79,1019.0,832.53,832.53,830.81,831.79,1019.0
2023-07-26 15:50:00,831.81,832.88,831.2,832.75,2998.0,831.81,832.88,831.2,832.75,2998.0
2023-07-26 15:55:00,833.6,834.73,832.93,834.73,5763.0,833.6,834.73,832.93,834.73,5763.0
2023-07-27 09:30:00,843.12,845.39,840.18,845.38,1887.0,843.12,845.39,840.18,845.38,1887.0
2023-07-27 09:35:00,840.15,843.55,836.52,843.47,6781.0,840.15,843.55,836.52,843.47,6781.0
2023-07-27 09:40:00,838.25,839.55,838.25,839.55,200.0,838.25,839.55,838.25,839.55,200.0
2023-07-27 09:45:00,839.84,844.86,839.84,844.86,700.0,839.84,844.86,839.84,844.86,700.0
2023-07-27 09:50:00,844.54,844.54,844.18,844.19,200.0,844.54,844.54,844.18,844.19,200.0
2023-07-27 09:55:00,844.18,846.28,842.38,845.38,987.0,844.18,846.28,842.38,845.38,987.0
2023-07-27 10:00:00,845.38,845.38,845.38,845.38,0.0,845.38,845.38,845.38,845.38,0.0
2023-07-27 10:05:00,849.11,849.11,846.42,846.42,700.0,849.11,849.11,846.42,846.42,700.0
2023-07-27 10:10:00,845.95,845.95,845.01,845.01,200.0,845.95,845.95,845.01,845.01,200.0
2023-07-27 10:15:00,844.69,844.69,840.19,840.81,1700.0,844.69,844.69,840.19,840.81,1700.0
2023-07-27 10:20:00,839.71,839.71,837.07,837.07,1067.0,839.71,839.71,837.07,837.07,1067.0
2023-07-27 10:25:00,831.26,831.61,831.26,831.61,200.0,831.26,831.61,831.26,831.61,200.0
2023-07-27 10:30:00,832.51,838.46,832.51,835.73,4232.0,832.51,838.46,832.51,835.73,4232.0
2023-07-27 10:35:00,837.91,838.92,837.34,838.1,3145.0,837.91,838.92,837.34,838.1,3145.0
2023-07-27 10:40:00,838.25,841.56,838.25,841.56,3727.0,838.25,841.56,838.25,841.56,3727.0
2023-07-27 10:45:00,840.03,842.27,837.39,837.39,905.0,840.03,842.27,837.39,837.39,905.0
2023-07-27 10:50:00,834.57,835.05,831.37,832.9,400.0,834.57,835.05,831.37,832.9,400.0
2023-07-27 10:55:00,833.06,834.02,832.25,834.02,1000.0,833.06,834.02,832.25,834.02,1000.0
2023-07-27 11:00:00,833.97,835.98,833.97,835.35,400.0,833.97,835.98,833.97,835.35,400.0
2023-07-27 11:05:00,835.74,836.06,833.06,833.63,822.0,835.74,836.06,833.06,833.63,822.0
2023-07-27 11:10:00,832.43,833.9,832.26,833.7,600.0,832.43,833.9,832.26,833.7,600.0
2023-07-27 11:15:00,833.63,835.1,833.53,834.18,4136.0,833.63,835.1,833.53,834.18,4136.0
2023-07-27 11:20:00,833.7,836.06,833.7,836.0,1690.0,833.7,836.06,833.7,836.0,1690.0
2023-07-27 11:25:00,835.52,836.67,833.98,836.47,3133.0,835.52,836.67,833.98,836.47,3133.0
2023-07-27 11:30:00,837.31,837.31,834.8,834.8,600.0,837.31,837.31,834.8,834.8,600.0
2023-07-27 11:35:00,834.8,834.8,834.8,834.8,0.0,834.8,834.8,834.8,834.8,0.0
2023-07-27 11:40:00,836.15,836.15,835.58,835.59,200.0,836.15,836.15,835.58,835.59,200.0
2023-07-27 11:45:00,835.23,835.23,835.22,835.23,100.0,835.23,835.23,835.22,835.23,100.0
2023-07-27 11:50:00,833.96,834.35,833.96,834.35,200.0,833.96,834.35,833.96,834.35,200.0
2023-07-27 11:55:00,833.82,834.05,833.75,834.05,650.0,833.82,834.05,833.75,834.05,650.0
2023-07-27 12:00:00,834.81,834.81,834.53,834.54,400.0,834.81,834.81,834.53,834.54,400.0
2023-07-27 12:05:00,835.12,835.12,835.12,835.12,100.0,835.12,835.12,835.12,835.12,100.0
2023-07-27 12:10:00,835.12,835.12,835.12,835.12,0.0,835.12,835.12,835.12,835.12,0.0
2023-07-27 12:15:00,834.88,834.89,834.88,834.88,100.0,834.88,834.89,834.88,834.88,100.0
2023-07-27 12:20:00,834.83,834.83,834.67,834.68,300.0,834.83,834.83,834.67,834.68,300.0
2023-07-27 12:25:00,834.68,834.68,834.68,834.68,0.0,834.68,834.68,834.68,834.68,0.0
2023-07-27 12:30:00,833.77,833.77,833.77,833.77,100.0,833.77,833.77,833.77,833.77,100.0
2023-07-27 12:35:00,835.0,835.13,835.0,835.13,200.0,835.0,835.13,835.0,835.13,200.0
2023-07-27 12:40:00,833.17,833.17,833.17,833.17,100.0,833.17,833.17,833.17,833.17,100.0
2023-07-27 12:45:00,833.17,833.17,833.17,833.17,0.0,833.17,833.17,833.17,833.17,0.0
2023-07-27 12:50:00,833.17,833.17,833.17,833.17,0.0,833.17,833.17,833.17,833.17,0.0
2023-07-27 12:55:00,833.24,833.27,832.83,832.83,800.0,833.24,833.27,832.83,832.83,800.0
2023-07-27 13:00:00,833.35,834.66,833.35,834.66,300.0,833.35,834.66,833.35,834.66,300.0
2023-07-27 13:05:00,833.36,834.48,832.77,833.37,6600.0,833.36,834.48,832.77,833.37,6600.0
2023-07-27 13:10:00,833.56,833.66,833.56,833.66,351.0,833.56,833.66,833.56,833.66,351.0
2023-07-27 13:15:00,833.64,833.64,833.14,833.38,1000.0,833.64,833.64,833.14,833.38,1000.0
2023-07-27 13:20:00,833.38,833.77,833.35,833.42,700.0,833.38,833.77,833.35,833.42,700.0
2023-07-27 13:25:00,833.42,834.08,833.3,833.31,500.0,833.42,834.08,833.3,833.31,500.0
2023-07-27 13:30:00,833.24,833.26,833.18,833.19,500.0,833.24,833.26,833.18,833.19,500.0
2023-07-27 13:35:00,833.2,834.19,833.14,834.16,1600.0,833.2,834.19,833.14,834.16,1600.0
2023-07-27 13:40:00,834.03,834.03,834.03,834.03,100.0,834.03,834.03,834.03,834.03,100.0
2023-07-27 13:45:00,833.21,833.5,832.76,833.09,1305.0,833.21,833.5,832.76,833.09,1305.0
2023-07-27 13:50:00,834.05,835.0,833.68,835.0,344.0,834.05,835.0,833.68,835.0,344.0
2023-07-27 13:55:00,835.28,835.58,835.23,835.23,400.0,835.28,835.58,835.23,835.23,400.0
2023-07-27 14:00:00,834.3,834.3,834.28,834.28,200.0,834.3,834.3,834.28,834.28,200.0
2023-07-27 14:05:00,834.33,834.33,834.12,834.12,200.0,834.33,834.33,834.12,834.12,200.0
2023-07-27 14:10:00,834.12,834.12,834.12,834.12,0.0,834.12,834.12,834.12,834.12,0.0
2023-07-27 14:15:00,834.14,834.14,833.77,834.04,500.0,834.14,834.14,833.77,834.04,500.0
2023-07-27 14:20:00,833.64,833.64,831.51,831.51,600.0,833.64,833.64,831.51,831.51,600.0
2023-07-27 14:25:00,831.51,831.51,831.51,831.51,0.0,831.51,831.51,831.51,831.51,0.0
2023-07-27 14:30:00,829.5,829.5,828.06,828.63,1400.0,829.5,829.5,828.06,828.63,1400.0
2023-07-27 14:35:00,828.98,828.98,827.88,827.9,300.0,828.98,828.98,827.88,827.9,300.0
2023-07-27 14:40:00,828.77,828.77,828.77,828.77,100.0,828.77,828.77,828.77,828.77,100.0
2023-07-27 14:45:00,829.4,829.45,827.47,828.17,800.0,829.4,829.45,827.47,828.17,800.0
2023-07-27 14:50:00,826.78,826.78,826.78,826.78,100.0,826.78,826.78,826.78,826.78,100.0
2023-07-27 14:55:00,826.75,826.97,826.08,826.08,500.0,826.75,826.97,826.08,826.08,500.0
2023-07-27 15:00:00,825.32,825.32,825.32,825.32,100.0,825.32,825.32,825.32,825.32,100.0
2023-07-27 15:05:00,825.32,825.32,825.32,825.32,0.0,825.32,825.32,825.32,825.32,0.0
2023-07-27 15:10:00,824.92,826.26,824.18,826.25,2390.0,824.92,826.26,824.18,826.25,2390.0
2023-07-27 15:15:00,825.65,825.85,824.13,824.74,1700.0,825.65,825.85,824.13,824.74,1700.0
2023-07-27 15:20:00,824.39,824.39,824.39,824.39,100.0,824.39,824.39,824.39,824.39,100.0
2023-07-27 15:25:00,822.34,822.34,821.41,821.92,350.0,822.34,822.34,821.41,821.92,350.0
2023-07-27 15:30:00,822.5,823.33,822.48,822.48,473.0,822.5,823.33,822.48,822.48,473.0
2023-07-27 15:35:00,822.58,823.41,821.79,821.79,1088.0,822.58,823.41,821.79,821.79,1088.0
2023-07-27 15:40:00,821.38,821.38,819.39,819.4,1300.0,821.38,821.38,819.39,819.4,1300.0
2023-07-27 15:45:00,818.12,818.92,818.12,818.92,1302.0,818.12,818.92,818.12,818.92,1302.0
2023-07-27 15:50:00,819.74,819.74,815.63,815.63,7570.0,819.74,819.74,815.63,815.63,7570.0
2023-07-27 15:55:00,816.76,821.21,816.75,820.34,19249.0,816.76,821.21,816.75,820.34,19249.0
2023-07-28 09:30:00,829.19,829.2,829.19,829.2,1591.0,829.19,829.2,829.19,829.2,1591.0
2023-07-28 09:35:00,829.21,829.21,828.27,828.28,300.0,829.21,829.21,828.27,828.28,300.0
2023-07-28 09:40:00,828.61,835.4,828.61,835.4,600.0,828.61,835.4,828.61,835.4,600.0
2023-07-28 09:45:00,833.08,833.6,832.17,833.6,400.0,833.08,833.6,832.17,833.6,400.0
2023-07-28 09:50:00,833.33,833.34,831.26,831.26,800.0,833.33,833.34,831.26,831.26,800.0
2023-07-28 09:55:00,825.0,825.0,825.0,825.0,100.0,825.0,825.0,825.0,825.0,100.0
2023-07-28 10:00:00,827.89,827.89,827.89,827.89,100.0,827.89,827.89,827.89,827.89,100.0
2023-07-28 10:05:00,825.5,825.5,825.5,825.5,100.0,825.5,825.5,825.5,825.5,100.0
2023-07-28 10:10:00,825.64,826.33,824.83,826.32,1100.0,825.64,826.33,824.83,826.32,1100.0
2023-07-28 10:15:00,824.7,824.92,823.08,823.08,800.0,824.7,824.92,823.08,823.08,800.0
2023-07-28 10:20:00,823.08,823.08,823.08,823.08,0.0,823.08,823.08,823.08,823.08,0.0
2023-07-28 10:25:00,820.73,821.24,819.53,819.53,300.0,820.73,821.24,819.53,819.53,300.0
2023-07-28 10:30:00,820.69,823.15,820.69,822.04,2000.0,820.69,823.15,820.69,822.04,2000.0
2023-07-28 10:35:00,822.71,822.71,821.58,822.38,500.0,822.71,822.71,821.58,822.38,500.0
2023-07-28 10:40:00,822.29,823.66,821.53,822.54,700.0,822.29,823.66,821.53,822.54,700.0
2023-07-28 10:45:00,822.05,822.06,821.94,821.94,300.0,822.05,822.06,821.94,821.94,300.0
2023-07-28 10:50:00,824.21,824.61,823.93,823.93,500.0,824.21,824.61,823.93,823.93,500.0
2023-07-28 10:55:00,823.66,823.75,823.0,823.0,310.0,823.66,823.75,823.0,823.0,310.0
2023-07-28 11:00:00,822.74,823.69,822.72,823.69,507.0,822.74,823.69,822.72,823.69,507.0
2023-07-28 11:05:00,823.86,823.95,823.86,823.95,200.0,823.86,823.95,823.86,823.95,200.0
2023-07-28 11:10:00,823.98,825.13,823.98,825.13,200.0,823.98,825.13,823.98,825.13,200.0
2023-07-28 11:15:00,823.5,823.5,823.5,823.5,100.0,823.5,823.5,823.5,823.5,100.0
2023-07-28 11:20:00,824.16,824.16,822.76,822.84,400.0,824.16,824.16,822.76,822.84,400.0
2023-07-28 11:25:00,822.73,823.62,821.85,821.86,737.0,822.73,823.62,821.85,821.86,737.0
2023-07-28 11:30:00,822.99,822.99,822.99,822.99,100.0,822.99,822.99,822.99,822.99,100.0
2023-07-28 11:35:00,823.04,823.22,821.76,821.76,1005.0,823.04,823.22,821.76,821.76,1005.0
2023-07-28 11:40:00,821.64,821.64,821.64,821.64,100.0,821.64,821.64,821.64,821.64,100.0
2023-07-28 11:45:00,821.64,821.64,821.64,821.64,100.0,821.64,821.64,821.64,821.64,100.0
2023-07-28 11:50:00,821.64,821.64,821.64,821.64,0.0,821.64,821.64,821.64,821.64,0.0
2023-07-28 11:55:00,822.3,824.05,822.28,824.05,1200.0,822.3,824.05,822.28,824.05,1200.0
2023-07-28 12:00:00,824.05,824.05,824.05,824.05,0.0,824.05,824.05,824.05,824.05,0.0
2023-07-28 12:05:00,823.53,825.09,822.51,822.51,800.0,823.53,825.09,822.51,822.51,800.0
2023-07-28 12:10:00,822.89,823.82,822.89,823.82,200.0,822.89,823.82,822.89,823.82,200.0
2023-07-28 12:15:00,823.61,823.61,823.61,823.61,100.0,823.61,823.61,823.61,823.61,100.0
2023-07-28 12:20:00,823.61,823.61,823.61,823.61,0.0,823.61,823.61,823.61,823.61,0.0
2023-07-28 12:25:00,823.89,823.89,823.89,823.89,100.0,823.89,823.89,823.89,823.89,100.0
2023-07-28 12:30:00,823.89,823.89,823.89,823.89,0.0,823.89,823.89,823.89,823.89,0.0
2023-07-28 12:35:00,824.24,824.24,824.24,824.24,100.0,824.24,824.24,824.24,824.24,100.0
2023-07-28 12:40:00,824.24,824.24,824.24,824.24,0.0,824.24,824.24,824.24,824.24,0.0
2023-07-28 12:45:00,825.04,826.09,825.04,826.09,600.0,825.04,826.09,825.04,826.09,600.0
2023-07-28 12:50:00,826.09,826.09,826.09,826.09,0.0,826.09,826.09,826.09,826.09,0.0
2023-07-28 12:55:00,826.26,826.26,826.26,826.26,100.0,826.26,826.26,826.26,826.26,100.0
2023-07-28 13:00:00,826.26,826.26,826.26,826.26,0.0,826.26,826.26,826.26,826.26,0.0
2023-07-28 13:05:00,823.86,824.72,823.72,824.72,404.0,823.86,824.72,823.72,824.72,404.0
2023-07-28 13:10:00,824.72,824.72,824.72,824.72,0.0,824.72,824.72,824.72,824.72,0.0
2023-07-28 13:15:00,825.2,825.2,825.2,825.2,100.0,825.2,825.2,825.2,825.2,100.0
2023-07-28 13:20:00,825.31,825.64,825.31,825.63,200.0,825.31,825.64,825.31,825.63,200.0
2023-07-28 13:25:00,825.72,825.76,825.72,825.76,200.0,825.72,825.76,825.72,825.76,200.0
2023-07-28 13:30:00,825.76,825.76,825.76,825.76,0.0,825.76,825.76,825.76,825.76,0.0
2023-07-28 13:35:00,826.63,826.71,826.63,826.71,300.0,826.63,826.71,826.63,826.71,300.0
2023-07-28 13:40:00,827.55,828.59,826.58,827.22,2604.0,827.55,828.59,826.58,827.22,2604.0
2023-07-28 13:45:00,827.43,827.43,827.43,827.43,100.0,827.43,827.43,827.43,827.43,100.0
2023-07-28 13:50:00,827.43,827.43,827.43,827.43,0.0,827.43,827.43,827.43,827.43,0.0
2023-07-28 13:55:00,827.43,827.43,827.43,827.43,0.0,827.43,827.43,827.43,827.43,0.0
2023-07-28 14:00:00,827.76,827.77,826.08,826.08,1200.0,827.76,827.77,826.08,826.08,1200.0
2023-07-28 14:05:00,826.12,826.37,826.12,826.37,200.0,826.12,826.37,826.12,826.37,200.0
2023-07-28 14:10:00,826.37,826.37,826.37,826.37,0.0,826.37,826.37,826.37,826.37,0.0
2023-07-28 14:15:00,826.37,826.37,826.37,826.37,0.0,826.37,826.37,826.37,826.37,0.0
2023-07-28 14:20:00,828.65,828.65,825.51,825.51,200.0,828.65,828.65,825.51,825.51,200.0
2023-07-28 14:25:00,826.95,826.95,826.94,826.95,100.0,826.95,826.95,826.94,826.95,100.0
2023-07-28 14:30:00,826.95,826.95,826.95,826.95,0.0,826.95,826.95,826.95,826.95,0.0
2023-07-28 14:35:00,827.16,828.0,826.73,828.0,300.0,827.16,828.0,826.73,828.0,300.0
2023-07-28 14:40:00,826.33,826.33,826.33,826.33,100.0,826.33,826.33,826.33,826.33,100.0
2023-07-28 14:45:00,828.0,828.0,826.57,826.94,401.0,828.0,828.0,826.57,826.94,401.0
2023-07-28 14:50:00,827.63,827.63,827.63,827.63,100.0,827.63,827.63,827.63,827.63,100.0
2023-07-28 14:55:00,827.09,827.09,827.09,827.09,100.0,827.09,827.09,827.09,827.09,100.0
2023-07-28 15:00:00,826.63,826.81,826.63,826.81,200.0,826.63,826.81,826.63,826.81,200.0
2023-07-28 15:05:00,827.78,827.78,827.78,827.78,100.0,827.78,827.78,827.78,827.78,100.0
2023-07-28 15:10:00,826.66,826.66,826.66,826.66,100.0,826.66,826.66,826.66,826.66,100.0
2023-07-28 15:15:00,826.66,827.07,826.66,827.07,200.0,826.66,827.07,826.66,827.07,200.0
2023-07-28 15:20:00,826.78,826.78,826.78,826.78,100.0,826.78,826.78,826.78,826.78,100.0
2023-07-28 15:25:00,826.58,826.75,826.4,826.4,600.0,826.58,826.75,826.4,826.4,600.0
2023-07-28 15:30:00,826.36,826.78,825.67,825.9,2500.0,826.36,826.78,825.67,825.9,2500.0
2023-07-28 15:35:00,825.67,825.9,824.4,824.66,700.0,825.67,825.9,824.4,824.66,700.0
2023-07-28 15:40:00,824.34,824.55,824.04,824.55,400.0,824.34,824.55,824.04,824.55,400.0
2023-07-28 15:45:00,824.1,824.12,823.16,823.6,4312.0,824.1,824.12,823.16,823.6,4312.0
2023-07-28 15:50:00,823.65,825.11,823.64,825.06,3098.0,823.65,825.11,823.64,825.06,3098.0
2023-07-28 15:55:00,824.98,825.16,822.81,825.14,9035.0,824.98,825.16,822.81,825.14,9035.0
2023-07-31 09:30:00,830.0,830.0,825.19,825.19,901.0,830.0,830.0,825.19,825.19,901.0
2023-07-31 09:35:00,825.19,825.19,825.19,825.19,0.0,825.19,825.19,825.19,825.19,0.0
2023-07-31 09:40:00,830.66,830.66,830.66,830.66,100.0,830.66,830.66,830.66,830.66,100.0
2023-07-31 09:45:00,830.66,830.66,830.66,830.66,0.0,830.66,830.66,830.66,830.66,0.0
2023-07-31 09:50:00,830.66,830.66,830.66,830.66,0.0,830.66,830.66,830.66,830.66,0.0
2023-07-31 09:55:00,827.83,829.77,827.15,829.16,859.0,827.83,829.77,827.15,829.16,859.0
2023-07-31 10:00:00,828.75,829.68,827.23,827.42,500.0,828.75,829.68,827.23,827.42,500.0
2023-07-31 10:05:00,827.7,827.94,827.7,827.88,476.0,827.7,827.94,827.7,827.88,476.0
2023-07-31 10:10:00,830.53,830.53,830.52,830.53,100.0,830.53,830.53,830.52,830.53,100.0
2023-07-31 10:15:00,831.24,832.12,831.11,831.11,300.0,831.24,832.12,831.11,831.11,300.0
2023-07-31 10:20:00,830.89,830.89,830.27,830.27,300.0,830.89,830.89,830.27,830.27,300.0
2023-07-31 10:25:00,830.12,830.15,830.07,830.07,300.0,830.12,830.15,830.07,830.07,300.0
2023-07-31 10:30:00,829.6,829.6,827.72,827.72,563.0,829.6,829.6,827.72,827.72,563.0
2023-07-31 10:35:00,827.13,827.71,827.13,827.71,200.0,827.13,827.71,827.13,827.71,200.0
2023-07-31 10:40:00,827.35,827.35,827.35,827.35,100.0,827.35,827.35,827.35,827.35,100.0
2023-07-31 10:45:00,827.56,831.23,827.51,830.76,1800.0,827.56,831.23,827.51,830.76,1800.0
2023-07-31 10:50:00,830.45,830.45,829.48,829.95,300.0,830.45,830.45,829.48,829.95,300.0
2023-07-31 10:55:00,830.82,830.82,829.33,830.49,320.0,830.82,830.82,829.33,830.49,320.0
2023-07-31 11:00:00,831.61,831.61,830.83,830.91,700.0,831.61,831.61,830.83,830.91,700.0
2023-07-31 11:05:00,830.91,830.91,830.91,830.91,0.0,830.91,830.91,830.91,830.91,0.0
2023-07-31 11:10:00,830.71,830.71,830.64,830.67,300.0,830.71,830.71,830.64,830.67,300.0
2023-07-31 11:15:00,831.35,833.17,831.27,833.17,600.0,831.35,833.17,831.27,833.17,600.0
2023-07-31 11:20:00,833.17,833.17,833.17,833.17,0.0,833.17,833.17,833.17,833.17,0.0
2023-07-31 11:25:00,832.84,834.6,832.83,834.38,1600.0,832.84,834.6,832.83,834.38,1600.0
2023-07-31 11:30:00,834.81,834.81,834.71,834.71,200.0,834.81,834.81,834.71,834.71,200.0
2023-07-31 11:35:00,834.71,834.71,834.71,834.71,0.0,834.71,834.71,834.71,834.71,0.0
2023-07-31 11:40:00,833.99,833.99,833.53,833.54,300.0,833.99,833.99,833.53,833.54,300.0
2023-07-31 11:45:00,833.54,833.54,833.54,833.54,0.0,833.54,833.54,833.54,833.54,0.0
2023-07-31 11:50:00,833.54,833.54,833.54,833.54,0.0,833.54,833.54,833.54,833.54,0.0
2023-07-31 11:55:00,833.41,833.41,833.4,833.41,100.0,833.41,833.41,833.4,833.41,100.0
2023-07-31 12:00:00,834.4,834.4,834.4,834.4,100.0,834.4,834.4,834.4,834.4,100.0
2023-07-31 12:05:00,834.4,834.4,834.4,834.4,0.0,834.4,834.4,834.4,834.4,0.0
2023-07-31 12:10:00,834.4,834.4,834.4,834.4,0.0,834.4,834.4,834.4,834.4,0.0
2023-07-31 12:15:00,833.31,833.31,832.3,832.3,700.0,833.31,833.31,832.3,832.3,700.0
2023-07-31 12:20:00,832.3,832.3,832.3,832.3,0.0,832.3,832.3,832.3,832.3,0.0
2023-07-31 12:25:00,833.35,833.35,833.35,833.35,100.0,833.35,833.35,833.35,833.35,100.0
2023-07-31 12:30:00,833.35,833.35,833.35,833.35,0.0,833.35,833.35,833.35,833.35,0.0
2023-07-31 12:35:00,833.54,833.54,833.54,833.54,100.0,833.54,833.54,833.54,833.54,100.0
2023-07-31 12:40:00,833.42,833.47,833.42,833.47,200.0,833.42,833.47,833.42,833.47,200.0
2023-07-31 12:45:00,832.23,832.4,832.23,832.4,202.0,832.23,832.4,832.23,832.4,202.0
2023-07-31 12:50:00,831.69,831.69,831.69,831.69,100.0,831.69,831.69,831.69,831.69,100.0
2023-07-31 12:55:00,831.69,831.69,831.69,831.69,0.0,831.69,831.69,831.69,831.69,0.0
2023-07-31 13:00:00,831.69,831.69,831.69,831.69,0.0,831.69,831.69,831.69,831.69,0.0
2023-07-31 13:05:00,831.69,831.69,831.69,831.69,0.0,831.69,831.69,831.69,831.69,0.0
2023-07-31 13:10:00,831.69,831.69,831.69,831.69,0.0,831.69,831.69,831.69,831.69,0.0
2023-07-31 13:15:00,832.19,832.19,832.19,832.19,200.0,832.19,832.19,832.19,832.19,200.0
2023-07-31 13:20:00,832.19,832.19,832.19,832.19,0.0,832.19,832.19,832.19,832.19,0.0
2023-07-31 13:25:00,832.19,832.19,832.19,832.19,0.0,832.19,832.19,832.19,832.19,0.0
2023-07-31 13:30:00,831.92,831.92,831.92,831.92,100.0,831.92,831.92,831.92,831.92,100.0
2023-07-31 13:35:00,833.42,833.42,833.3,833.3,200.0,833.42,833.42,833.3,833.3,200.0
2023-07-31 13:40:00,833.24,833.24,833.24,833.24,100.0,833.24,833.24,833.24,833.24,100.0
2023-07-31 13:45:00,832.48,832.48,832.48,832.48,213.0,832.48,832.48,832.48,832.48,213.0
2023-07-31 13:50:00,832.48,832.48,832.48,832.48,0.0,832.48,832.48,832.48,832.48,0.0
2023-07-31 13:55:00,832.48,832.48,832.48,832.48,0.0,832.48,832.48,832.48,832.48,0.0
2023-07-31 14:00:00,834.24,834.24,833.61,833.62,300.0,834.24,834.24,833.61,833.62,300.0
2023-07-31 14:05:00,833.9,833.9,833.9,833.9,100.0,833.9,833.9,833.9,833.9,100.0
2023-07-31 14:10:00,833.9,833.9,833.9,833.9,0.0,833.9,833.9,833.9,833.9,0.0
2023-07-31 14:15:00,834.16,834.16,834.15,834.16,100.0,834.16,834.16,834.15,834.16,100.0
2023-07-31 14:20:00,834.13,834.13,833.0,833.0,400.0,834.13,834.13,833.0,833.0,400.0
2023-07-31 14:25:00,833.0,833.0,833.0,833.0,0.0,833.0,833.0,833.0,833.0,0.0
2023-07-31 14:30:00,832.24,832.24,832.05,832.05,500.0,832.24,832.24,832.05,832.05,500.0
2023-07-31 14:35:00,832.04,832.04,832.04,832.04,119.0,832.04,832.04,832.04,832.04,119.0
2023-07-31 14:40:00,832.77,832.77,832.77,832.77,100.0,832.77,832.77,832.77,832.77,100.0
2023-07-31 14:45:00,832.77,832.77,832.77,832.77,0.0,832.77,832.77,832.77,832.77,0.0
2023-07-31 14:50:00,832.77,832.77,832.77,832.77,0.0,832.77,832.77,832.77,832.77,0.0
2023-07-31 14:55:00,832.77,832.77,832.77,832.77,0.0,832.77,832.77,832.77,832.77,0.0
2023-07-31 15:00:00,832.88,832.88,832.77,832.77,400.0,832.88,832.88,832.77,832.77,400.0
2023-07-31 15:05:00,832.77,832.77,832.77,832.77,0.0,832.77,832.77,832.77,832.77,0.0
2023-07-31 15:10:00,832.5,833.18,832.48,833.18,1091.0,832.5,833.18,832.48,833.18,1091.0
2023-07-31 15:15:00,832.93,832.93,832.49,832.8,320.0,832.93,832.93,832.49,832.8,320.0
2023-07-31 15:20:00,832.21,832.21,831.71,832.05,600.0,832.21,832.21,831.71,832.05,600.0
2023-07-31 15:25:00,831.0,831.0,830.2,830.2,634.0,831.0,831.0,830.2,830.2,634.0
2023-07-31 15:30:00,830.6,831.69,830.28,831.69,601.0,830.6,831.69,830.28,831.69,601.0
2023-07-31 15:35:00,832.5,832.5,832.17,832.35,400.0,832.5,832.5,832.17,832.35,400.0
2023-07-31 15:40:00,833.43,833.43,833.42,833.43,100.0,833.43,833.43,833.42,833.43,100.0
2023-07-31 15:45:00,833.08,833.24,831.85,832.91,3360.0,833.08,833.24,831.85,832.91,3360.0
2023-07-31 15:50:00,832.41,833.76,832.24,833.76,2100.0,832.41,833.76,832.24,833.76,2100.0
2023-07-31 15:55:00,833.36,838.01,833.36,837.98,8453.0,833.36,838.01,833.36,837.98,8453.0
2023-08-01 09:30:00,835.43,835.43,835.43,835.43,977.0,835.43,835.43,835.43,835.43,977.0
2023-08-01 09:35:00,835.43,835.43,835.43,835.43,0.0,835.43,835.43,835.43,835.43,0.0
2023-08-01 09:40:00,831.48,831.48,831.48,831.48,100.0,831.48,831.48,831.48,831.48,100.0
2023-08-01 09:45:00,831.48,831.48,831.48,831.48,0.0,831.48,831.48,831.48,831.48,0.0
2023-08-01 09:50:00,832.57,832.57,830.71,830.72,200.0,832.57,832.57,830.71,830.72,200.0
2023-08-01 09:55:00,831.97,832.83,830.17,832.83,1500.0,831.97,832.83,830.17,832.83,1500.0
2023-08-01 10:00:00,831.83,834.82,831.83,833.21,832.0,831.83,834.82,831.83,833.21,832.0
2023-08-01 10:05:00,833.1,833.1,833.1,833.1,100.0,833.1,833.1,833.1,833.1,100.0
2023-08-01 10:10:00,832.43,832.48,830.2,831.25,3824.0,832.43,832.48,830.2,831.25,3824.0
2023-08-01 10:15:00,831.34,832.48,828.93,828.93,1400.0,831.34,832.48,828.93,828.93,1400.0
2023-08-01 10:20:00,828.93,828.93,827.55,828.8,658.0,828.93,828.93,827.55,828.8,658.0
2023-08-01 10:25:00,827.64,830.4,827.64,830.4,1086.0,827.64,830.4,827.64,830.4,1086.0
2023-08-01 10:30:00,830.37,830.44,829.03,830.44,600.0,830.37,830.44,829.03,830.44,600.0
2023-08-01 10:35:00,829.94,834.25,829.94,834.25,900.0,829.94,834.25,829.94,834.25,900.0
2023-08-01 10:40:00,835.38,835.47,834.51,834.51,1000.0,835.38,835.47,834.51,834.51,1000.0
2023-08-01 10:45:00,833.51,835.15,832.37,835.15,819.0,833.51,835.15,832.37,835.15,819.0
2023-08-01 10:50:00,837.43,837.43,837.43,837.43,100.0,837.43,837.43,837.43,837.43,100.0
2023-08-01 10:55:00,837.1,837.1,835.71,835.71,500.0,837.1,837.1,835.71,835.71,500.0
2023-08-01 11:00:00,836.25,837.53,836.25,837.49,526.0,836.25,837.53,836.25,837.49,526.0
2023-08-01 11:05:00,836.73,837.02,835.64,836.22,600.0,836.73,837.02,835.64,836.22,600.0
2023-08-01 11:10:00,835.63,835.63,833.34,833.34,589.0,835.63,835.63,833.34,833.34,589.0
2023-08-01 11:15:00,833.34,833.42,833.33,833.35,600.0,833.34,833.42,833.33,833.35,600.0
2023-08-01 11:20:00,832.56,832.86,832.22,832.63,500.0,832.56,832.86,832.22,832.63,500.0
2023-08-01 11:25:00,833.45,834.68,832.63,834.68,1013.0,833.45,834.68,832.63,834.68,1013.0
2023-08-01 11:30:00,834.04,834.04,833.49,833.49,200.0,834.04,834.04,833.49,833.49,200.0
2023-08-01 11:35:00,832.93,832.93,832.27,832.27,200.0,832.93,832.93,832.27,832.27,200.0
2023-08-01 11:40:00,833.0,833.0,831.93,831.93,200.0,833.0,833.0,831.93,831.93,200.0
2023-08-01 11:45:00,831.99,833.1,831.99,833.03,510.0,831.99,833.1,831.99,833.03,510.0
2023-08-01 11:50:00,832.22,833.87,832.22,833.87,413.0,832.22,833.87,832.22,833.87,413.0
2023-08-01 11:55:00,831.93,831.93,831.93,831.93,100.0,831.93,831.93,831.93,831.93,100.0
2023-08-01 12:00:00,831.93,831.93,831.93,831.93,0.0,831.93,831.93,831.93,831.93,0.0
2023-08-01 12:05:00,831.88,831.88,831.45,831.45,200.0,831.88,831.88,831.45,831.45,200.0
2023-08-01 12:10:00,832.76,832.9,832.66,832.66,300.0,832.76,832.9,832.66,832.66,300.0
2023-08-01 12:15:00,833.8,833.8,833.47,833.48,200.0,833.8,833.8,833.47,833.48,200.0
2023-08-01 12:20:00,832.82,832.82,831.69,831.69,1052.0,832.82,832.82,831.69,831.69,1052.0
2023-08-01 12:25:00,831.03,831.03,831.03,831.03,100.0,831.03,831.03,831.03,831.03,100.0
2023-08-01 12:30:00,831.6,832.08,831.6,832.08,200.0,831.6,832.08,831.6,832.08,200.0
2023-08-01 12:35:00,832.08,832.08,832.08,832.08,0.0,832.08,832.08,832.08,832.08,0.0
2023-08-01 12:40:00,831.75,831.75,831.21,831.21,200.0,831.75,831.75,831.21,831.21,200.0
2023-08-01 12:45:00,831.21,831.21,831.21,831.21,0.0,831.21,831.21,831.21,831.21,0.0
2023-08-01 12:50:00,831.11,831.11,831.11,831.11,100.0,831.11,831.11,831.11,831.11,100.0
2023-08-01 12:55:00,830.37,832.37,829.87,832.37,700.0,830.37,832.37,829.87,832.37,700.0
2023-08-01 13:00:00,832.37,832.37,832.37,832.37,0.0,832.37,832.37,832.37,832.37,0.0
2023-08-01 13:05:00,831.51,831.51,831.51,831.51,300.0,831.51,831.51,831.51,831.51,300.0
2023-08-01 13:10:00,830.56,830.56,830.36,830.36,309.0,830.56,830.56,830.36,830.36,309.0
2023-08-01 13:15:00,830.36,830.36,830.36,830.36,0.0,830.36,830.36,830.36,830.36,0.0
2023-08-01 13:20:00,830.32,830.32,829.5,829.5,298.0,830.32,830.32,829.5,829.5,298.0
2023-08-01 13:25:00,829.76,830.24,829.75,830.23,321.0,829.76,830.24,829.75,830.23,321.0
2023-08-01 13:30:00,829.44,829.44,829.42,829.42,200.0,829.44,829.44,829.42,829.42,200.0
2023-08-01 13:35:00,829.19,829.19,828.58,828.58,200.0,829.19,829.19,828.58,828.58,200.0
2023-08-01 13:40:00,828.33,828.87,828.03,828.41,1000.0,828.33,828.87,828.03,828.41,1000.0
2023-08-01 13:45:00,828.44,829.02,828.43,828.44,300.0,828.44,829.02,828.43,828.44,300.0
2023-08-01 13:50:00,830.07,830.68,830.06,830.38,400.0,830.07,830.68,830.06,830.38,400.0
2023-08-01 13:55:00,830.38,830.69,829.52,829.52,1500.0,830.38,830.69,829.52,829.52,1500.0
2023-08-01 14:00:00,829.66,830.22,828.9,829.99,1428.0,829.66,830.22,828.9,829.99,1428.0
2023-08-01 14:05:00,830.41,831.01,829.67,829.67,1944.0,830.41,831.01,829.67,829.67,1944.0
2023-08-01 14:10:00,829.85,829.85,829.0,829.0,310.0,829.85,829.85,829.0,829.0,310.0
2023-08-01 14:15:00,829.84,830.08,829.83,830.08,200.0,829.84,830.08,829.83,830.08,200.0
2023-08-01 14:20:00,829.2,829.2,829.16,829.16,300.0,829.2,829.2,829.16,829.16,300.0
2023-08-01 14:25:00,827.96,827.96,827.95,827.96,368.0,827.96,827.96,827.95,827.96,368.0
2023-08-01 14:30:00,828.81,828.81,828.36,828.36,200.0,828.81,828.81,828.36,828.36,200.0
2023-08-01 14:35:00,828.59,828.59,828.12,828.12,200.0,828.59,828.59,828.12,828.12,200.0
2023-08-01 14:40:00,827.29,827.35,827.29,827.35,200.0,827.29,827.35,827.29,827.35,200.0
2023-08-01 14:45:00,827.03,828.47,826.83,827.97,700.0,827.03,828.47,826.83,827.97,700.0
2023-08-01 14:50:00,828.58,828.58,828.58,828.58,100.0,828.58,828.58,828.58,828.58,100.0
2023-08-01 14:55:00,827.6,827.6,827.51,827.51,200.0,827.6,827.6,827.51,827.51,200.0
2023-08-01 15:00:00,828.13,828.77,828.13,828.77,235.0,828.13,828.77,828.13,828.77,235.0
2023-08-01 15:05:00,828.28,828.28,828.27,828.28,100.0,828.28,828.28,828.27,828.28,100.0
2023-08-01 15:10:00,828.28,828.28,828.28,828.28,0.0,828.28,828.28,828.28,828.28,0.0
2023-08-01 15:15:00,828.58,829.01,828.58,829.01,600.0,828.58,829.01,828.58,829.01,600.0
2023-08-01 15:20:00,828.89,828.89,828.71,828.71,600.0,828.89,828.89,828.71,828.71,600.0
2023-08-01 15:25:00,828.57,828.57,828.57,828.57,100.0,828.57,828.57,828.57,828.57,100.0
2023-08-01 15:30:00,828.41,828.41,828.4,828.41,200.0,828.41,828.41,828.4,828.41,200.0
2023-08-01 15:35:00,828.3,828.3,828.29,828.3,100.0,828.3,828.3,828.29,828.3,100.0
2023-08-01 15:40:00,827.5,827.82,826.69,826.7,1760.0,827.5,827.82,826.69,826.7,1760.0
2023-08-01 15:45:00,827.42,829.2,827.16,828.84,2961.0,827.42,829.2,827.16,828.84,2961.0
2023-08-01 15:50:00,828.31,829.85,827.85,829.59,6273.0,828.31,829.85,827.85,829.59,6273.0
2023-08-01 15:55:00,829.65,830.4,829.09,830.39,5383.0,829.65,830.4,829.09,830.39,5383.0
2023-08-02 09:30:00,821.21,821.21,821.21,821.21,865.0,821.21,821.21,821.21,821.21,865.0
2023-08-02 09:35:00,815.0,816.56,814.08,816.25,900.0,815.0,816.56,814.08,816.25,900.0
2023-08-02 09:40:00,820.17,820.17,817.26,817.26,1000.0,820.17,820.17,817.26,817.26,1000.0
2023-08-02 09:45:00,818.62,818.62,813.45,813.45,300.0,818.62,818.62,813.45,813.45,300.0
2023-08-02 09:50:00,811.08,813.96,810.26,813.96,400.0,811.08,813.96,810.26,813.96,400.0
2023-08-02 09:55:00,815.09,816.68,814.13,815.33,1345.0,815.09,816.68,814.13,815.33,1345.0
2023-08-02 10:00:00,815.5,817.0,814.67,816.02,1876.0,815.5,817.0,814.67,816.02,1876.0
2023-08-02 10:05:00,816.95,816.99,814.4,814.72,3100.0,816.95,816.99,814.4,814.72,3100.0
2023-08-02 10:10:00,816.0,816.44,814.65,814.65,800.0,816.0,816.44,814.65,814.65,800.0
2023-08-02 10:15:00,814.6,814.6,814.6,814.6,100.0,814.6,814.6,814.6,814.6,100.0
2023-08-02 10:20:00,814.0,814.57,812.31,812.31,1000.0,814.0,814.57,812.31,812.31,1000.0
2023-08-02 10:25:00,812.99,813.86,810.9,810.9,800.0,812.99,813.86,810.9,810.9,800.0
2023-08-02 10:30:00,811.06,811.13,811.06,811.13,200.0,811.06,811.13,811.06,811.13,200.0
2023-08-02 10:35:00,811.07,812.98,811.07,811.99,700.0,811.07,812.98,811.07,811.99,700.0
2023-08-02 10:40:00,811.99,811.99,811.07,811.82,1000.0,811.99,811.99,811.07,811.82,1000.0
2023-08-02 10:45:00,811.47,812.53,810.58,811.87,1701.0,811.47,812.53,810.58,811.87,1701.0
2023-08-02 10:50:00,812.72,812.76,812.4,812.61,615.0,812.72,812.76,812.4,812.61,615.0
2023-08-02 10:55:00,814.03,814.04,814.03,814.04,200.0,814.03,814.04,814.03,814.04,200.0
2023-08-02 11:00:00,813.56,813.56,812.69,812.69,641.0,813.56,813.56,812.69,812.69,641.0
2023-08-02 11:05:00,813.36,813.72,813.35,813.61,400.0,813.36,813.72,813.35,813.61,400.0
2023-08-02 11:10:00,814.21,814.39,814.2,814.39,760.0,814.21,814.39,814.2,814.39,760.0
2023-08-02 11:15:00,813.82,814.12,813.82,814.12,200.0,813.82,814.12,813.82,814.12,200.0
2023-08-02 11:20:00,814.32,816.21,813.89,816.21,1803.0,814.32,816.21,813.89,816.21,1803.0
2023-08-02 11:25:00,814.93,814.93,814.93,814.93,100.0,814.93,814.93,814.93,814.93,100.0
2023-08-02 11:30:00,813.37,814.43,813.24,814.43,310.0,813.37,814.43,813.24,814.43,310.0
2023-08-02 11:35:00,815.2,817.4,815.2,816.54,1826.0,815.2,817.4,815.2,816.54,1826.0
2023-08-02 11:40:00,815.22,815.22,815.22,815.22,100.0,815.22,815.22,815.22,815.22,100.0
2023-08-02 11:45:00,815.38,815.99,815.31,815.31,800.0,815.38,815.99,815.31,815.31,800.0
2023-08-02 11:50:00,817.13,817.13,817.13,817.13,100.0,817.13,817.13,817.13,817.13,100.0
2023-08-02 11:55:00,817.4,819.81,817.4,819.23,700.0,817.4,819.81,817.4,819.23,700.0
2023-08-02 12:00:00,819.23,819.23,819.23,819.23,0.0,819.23,819.23,819.23,819.23,0.0
2023-08-02 12:05:00,818.12,819.43,817.76,819.43,730.0,818.12,819.43,817.76,819.43,730.0
2023-08-02 12:10:00,817.3,817.3,816.79,817.01,300.0,817.3,817.3,816.79,817.01,300.0
2023-08-02 12:15:00,817.03,817.03,817.02,817.03,100.0,817.03,817.03,817.02,817.03,100.0
2023-08-02 12:20:00,816.72,817.55,815.56,815.56,2900.0,816.72,817.55,815.56,815.56,2900.0
2023-08-02 12:25:00,814.43,814.43,814.42,814.43,100.0,814.43,814.43,814.42,814.43,100.0
2023-08-02 12:30:00,812.82,812.82,812.08,812.08,500.0,812.82,812.82,812.08,812.08,500.0
2023-08-02 12:35:00,812.09,812.89,812.08,812.89,572.0,812.09,812.89,812.08,812.89,572.0
2023-08-02 12:40:00,813.95,814.38,813.95,814.16,400.0,813.95,814.38,813.95,814.16,400.0
2023-08-02 12:45:00,814.99,814.99,814.57,814.83,475.0,814.99,814.99,814.57,814.83,475.0
2023-08-02 12:50:00,814.98,814.98,814.33,814.34,800.0,814.98,814.98,814.33,814.34,800.0
2023-08-02 12:55:00,814.75,816.58,813.54,816.58,2330.0,814.75,816.58,813.54,816.58,2330.0
2023-08-02 13:00:00,817.71,817.71,817.71,817.71,100.0,817.71,817.71,817.71,817.71,100.0
2023-08-02 13:05:00,818.39,819.5,818.39,819.5,400.0,818.39,819.5,818.39,819.5,400.0
2023-08-02 13:10:00,818.57,819.44,817.91,819.44,300.0,818.57,819.44,817.91,819.44,300.0
2023-08-02 13:15:00,819.58,820.1,819.58,820.1,200.0,819.58,820.1,819.58,820.1,200.0
2023-08-02 13:20:00,819.24,821.85,819.24,821.85,500.0,819.24,821.85,819.24,821.85,500.0
2023-08-02 13:25:00,821.73,821.73,821.01,821.01,677.0,821.73,821.73,821.01,821.01,677.0
2023-08-02 13:30:00,820.38,821.87,820.38,821.87,575.0,820.38,821.87,820.38,821.87,575.0
2023-08-02 13:35:00,821.81,822.26,821.81,822.25,200.0,821.81,822.26,821.81,822.25,200.0
2023-08-02 13:40:00,822.65,822.65,820.52,820.53,1000.0,822.65,822.65,820.52,820.53,1000.0
2023-08-02 13:45:00,819.42,819.52,819.25,819.25,400.0,819.42,819.52,819.25,819.25,400.0
2023-08-02 13:50:00,820.34,821.1,820.22,820.49,400.0,820.34,821.1,820.22,820.49,400.0
2023-08-02 13:55:00,821.28,821.28,820.54,821.28,300.0,821.28,821.28,820.54,821.28,300.0
2023-08-02 14:00:00,821.25,821.25,820.26,820.84,400.0,821.25,821.25,820.26,820.84,400.0
2023-08-02 14:05:00,820.84,821.76,820.84,821.6,800.0,820.84,821.76,820.84,821.6,800.0
2023-08-02 14:10:00,822.03,822.03,820.58,820.88,400.0,822.03,822.03,820.58,820.88,400.0
2023-08-02 14:15:00,820.49,820.79,820.49,820.79,635.0,820.49,820.79,820.49,820.79,635.0
2023-08-02 14:20:00,821.18,821.18,817.9,817.9,1043.0,821.18,821.18,817.9,817.9,1043.0
2023-08-02 14:25:00,818.3,819.98,818.3,819.97,400.0,818.3,819.98,818.3,819.97,400.0
2023-08-02 14:30:00,821.14,821.42,819.9,819.9,1000.0,821.14,821.42,819.9,819.9,1000.0
2023-08-02 14:35:00,819.8,820.66,819.56,820.66,600.0,819.8,820.66,819.56,820.66,600.0
2023-08-02 14:40:00,820.52,821.42,820.32,821.42,300.0,820.52,821.42,820.32,821.42,300.0
2023-08-02 14:45:00,821.71,822.4,821.24,821.62,1100.0,821.71,822.4,821.24,821.62,1100.0
2023-08-02 14:50:00,820.74,820.74,820.32,820.33,200.0,820.74,820.74,820.32,820.33,200.0
2023-08-02 14:55:00,819.38,819.38,817.53,818.31,744.0,819.38,819.38,817.53,818.31,744.0
2023-08-02 15:00:00,818.57,820.8,818.57,820.8,1276.0,818.57,820.8,818.57,820.8,1276.0
2023-08-02 15:05:00,821.21,821.21,818.63,818.63,550.0,821.21,821.21,818.63,818.63,550.0
2023-08-02 15:10:00,818.6,819.42,817.78,818.58,500.0,818.6,819.42,817.78,818.58,500.0
2023-08-02 15:15:00,818.31,819.63,817.23,818.11,1100.0,818.31,819.63,817.23,818.11,1100.0
2023-08-02 15:20:00,817.57,818.95,817.57,818.76,1687.0,817.57,818.95,817.57,818.76,1687.0
2023-08-02 15:25:00,818.76,819.21,818.18,818.24,1723.0,818.76,819.21,818.18,818.24,1723.0
2023-08-02 15:30:00,818.7,818.7,817.37,817.42,1401.0,818.7,818.7,817.37,817.42,1401.0
2023-08-02 15:35:00,817.57,818.47,817.43,818.47,1534.0,817.57,818.47,817.43,818.47,1534.0
2023-08-02 15:40:00,818.36,821.35,818.36,821.35,1267.0,818.36,821.35,818.36,821.35,1267.0
2023-08-02 15:45:00,821.32,823.88,820.91,823.22,900.0,821.32,823.88,820.91,823.22,900.0
2023-08-02 15:50:00,822.81,823.93,822.52,822.62,4543.0,822.81,823.93,822.52,822.62,4543.0
2023-08-02 15:55:00,822.71,826.53,822.65,825.39,8990.0,822.71,826.53,822.65,825.39,8990.0
2023-08-03 09:40:00,850.0,859.0,841.03,855.0,13308.0,850.0,859.0,841.03,855.0,13308.0
2023-08-03 09:45:00,856.4,860.98,853.83,858.38,5857.0,856.4,860.98,853.83,858.38,5857.0
2023-08-03 09:50:00,858.03,892.03,858.03,866.33,16161.0,858.03,892.03,858.03,866.33,16161.0
2023-08-03 09:55:00,865.78,871.03,861.75,866.28,3300.0,865.78,871.03,861.75,866.28,3300.0
2023-08-03 10:00:00,868.22,868.22,861.93,861.93,2992.0,868.22,868.22,861.93,861.93,2992.0
2023-08-03 10:05:00,861.93,861.93,852.4,852.4,1845.0,861.93,861.93,852.4,852.4,1845.0
2023-08-03 10:10:00,849.96,852.89,849.43,851.24,2714.0,849.96,852.89,849.43,851.24,2714.0
2023-08-03 10:15:00,846.29,850.95,841.38,843.22,2018.0,846.29,850.95,841.38,843.22,2018.0
2023-08-03 10:20:00,843.21,843.21,838.95,839.52,891.0,843.21,843.21,838.95,839.52,891.0
2023-08-03 10:25:00,839.64,840.32,838.05,839.51,1550.0,839.64,840.32,838.05,839.51,1550.0
2023-08-03 10:30:00,839.75,846.92,839.05,845.87,2802.0,839.75,846.92,839.05,845.87,2802.0
2023-08-03 10:35:00,845.91,845.92,845.73,845.73,200.0,845.91,845.92,845.73,845.73,200.0
2023-08-03 10:40:00,848.99,851.63,847.73,849.92,2938.0,848.99,851.63,847.73,849.92,2938.0
2023-08-03 10:45:00,847.28,848.62,847.26,848.33,2300.0,847.28,848.62,847.26,848.33,2300.0
2023-08-03 10:50:00,847.95,848.6,845.47,845.47,1930.0,847.95,848.6,845.47,845.47,1930.0
2023-08-03 10:55:00,843.2,843.2,837.52,837.52,8210.0,843.2,843.2,837.52,837.52,8210.0
2023-08-03 11:00:00,842.59,846.74,842.41,846.74,1100.0,842.59,846.74,842.41,846.74,1100.0
2023-08-03 11:05:00,845.47,850.93,845.46,850.92,2671.0,845.47,850.93,845.46,850.92,2671.0
2023-08-03 11:10:00,849.8,851.29,849.51,851.0,1749.0,849.8,851.29,849.51,851.0,1749.0
2023-08-03 11:15:00,849.68,855.98,849.68,855.98,1240.0,849.68,855.98,849.68,855.98,1240.0
2023-08-03 11:20:00,858.0,858.59,857.7,858.59,1280.0,858.0,858.59,857.7,858.59,1280.0
2023-08-03 11:25:00,858.63,858.63,855.65,857.52,500.0,858.63,858.63,855.65,857.52,500.0
2023-08-03 11:30:00,858.62,859.28,858.54,859.28,400.0,858.62,859.28,858.54,859.28,400.0
2023-08-03 11:35:00,861.33,861.58,859.24,860.13,1365.0,861.33,861.58,859.24,860.13,1365.0
2023-08-03 11:40:00,860.07,861.68,860.07,861.68,300.0,860.07,861.68,860.07,861.68,300.0
2023-08-03 11:45:00,862.54,866.45,862.54,866.45,595.0,862.54,866.45,862.54,866.45,595.0
2023-08-03 11:50:00,867.68,868.31,865.53,866.98,1301.0,867.68,868.31,865.53,866.98,1301.0
2023-08-03 11:55:00,866.48,866.56,865.2,865.2,600.0,866.48,866.56,865.2,865.2,600.0
2023-08-03 12:00:00,865.98,867.26,865.98,867.26,710.0,865.98,867.26,865.98,867.26,710.0
2023-08-03 12:05:00,867.51,868.0,862.39,863.38,1700.0,867.51,868.0,862.39,863.38,1700.0
2023-08-03 12:10:00,860.44,860.44,859.72,859.73,300.0,860.44,860.44,859.72,859.73,300.0
2023-08-03 12:15:00,859.26,859.58,859.26,859.58,200.0,859.26,859.58,859.26,859.58,200.0
2023-08-03 12:20:00,859.55,862.65,859.55,862.54,500.0,859.55,862.65,859.55,862.54,500.0
2023-08-03 12:25:00,861.15,861.15,860.41,860.41,300.0,861.15,861.15,860.41,860.41,300.0
2023-08-03 12:30:00,859.99,859.99,859.99,859.99,100.0,859.99,859.99,859.99,859.99,100.0
2023-08-03 12:35:00,861.55,863.41,861.47,863.41,1700.0,861.55,863.41,861.47,863.41,1700.0
2023-08-03 12:40:00,862.85,862.85,861.34,861.93,700.0,862.85,862.85,861.34,861.93,700.0
2023-08-03 12:45:00,861.24,861.44,861.24,861.44,300.0,861.24,861.44,861.24,861.44,300.0
2023-08-03 12:50:00,857.95,857.95,857.91,857.92,200.0,857.95,857.95,857.91,857.92,200.0
2023-08-03 12:55:00,853.74,853.74,853.74,853.74,100.0,853.74,853.74,853.74,853.74,100.0
2023-08-03 13:00:00,855.54,858.18,855.54,858.18,300.0,855.54,858.18,855.54,858.18,300.0
2023-08-03 13:05:00,858.91,858.91,856.63,856.63,400.0,858.91,858.91,856.63,856.63,400.0
2023-08-03 13:10:00,856.4,856.59,855.03,856.41,3411.0,856.4,856.59,855.03,856.41,3411.0
2023-08-03 13:15:00,856.74,861.58,856.62,860.67,3612.0,856.74,861.58,856.62,860.67,3612.0
2023-08-03 13:20:00,859.61,859.66,856.22,856.22,1101.0,859.61,859.66,856.22,856.22,1101.0
2023-08-03 13:25:00,855.0,857.96,855.0,857.44,3016.0,855.0,857.96,855.0,857.44,3016.0
2023-08-03 13:30:00,857.94,860.25,855.58,859.81,2387.0,857.94,860.25,855.58,859.81,2387.0
2023-08-03 13:35:00,855.57,855.57,854.92,854.92,300.0,855.57,855.57,854.92,854.92,300.0
2023-08-03 13:40:00,854.8,859.22,854.79,857.91,3477.0,854.8,859.22,854.79,857.91,3477.0
2023-08-03 13:45:00,857.2,857.2,857.2,857.2,100.0,857.2,857.2,857.2,857.2,100.0
2023-08-03 13:50:00,857.21,857.21,855.89,855.89,200.0,857.21,857.21,855.89,855.89,200.0
2023-08-03 13:55:00,857.22,857.53,854.71,855.78,2125.0,857.22,857.53,854.71,855.78,2125.0
2023-08-03 14:00:00,854.4,854.85,854.39,854.85,200.0,854.4,854.85,854.39,854.85,200.0
2023-08-03 14:05:00,855.32,857.55,855.32,856.96,1782.0,855.32,857.55,855.32,856.96,1782.0
2023-08-03 14:10:00,855.37,856.59,855.37,856.0,500.0,855.37,856.59,855.37,856.0,500.0
2023-08-03 14:15:00,856.24,861.83,856.24,861.7,1824.0,856.24,861.83,856.24,861.7,1824.0
2023-08-03 14:20:00,860.75,861.08,860.75,861.08,300.0,860.75,861.08,860.75,861.08,300.0
2023-08-03 14:25:00,860.23,861.39,860.23,860.66,300.0,860.23,861.39,860.23,860.66,300.0
2023-08-03 14:30:00,861.76,863.42,861.33,861.92,1600.0,861.76,863.42,861.33,861.92,1600.0
2023-08-03 14:35:00,861.28,862.08,860.2,861.29,400.0,861.28,862.08,860.2,861.29,400.0
2023-08-03 14:40:00,862.24,863.94,862.24,863.42,835.0,862.24,863.94,862.24,863.42,835.0
2023-08-03 14:45:00,863.3,863.3,862.47,862.49,700.0,863.3,863.3,862.47,862.49,700.0
2023-08-03 14:50:00,862.22,862.59,861.64,862.59,1500.0,862.22,862.59,861.64,862.59,1500.0
2023-08-03 14:55:00,862.12,862.85,862.12,862.84,300.0,862.12,862.85,862.12,862.84,300.0
2023-08-03 15:00:00,861.52,862.74,861.52,862.15,1000.0,861.52,862.74,861.52,862.15,1000.0
2023-08-03 15:05:00,861.47,862.07,860.23,861.37,1950.0,861.47,862.07,860.23,861.37,1950.0
2023-08-03 15:10:00,860.28,860.28,859.86,860.25,500.0,860.28,860.28,859.86,860.25,500.0
2023-08-03 15:15:00,860.02,860.02,857.13,858.99,1200.0,860.02,860.02,857.13,858.99,1200.0
2023-08-03 15:20:00,858.45,858.46,857.34,857.34,1000.0,858.45,858.46,857.34,857.34,1000.0
2023-08-03 15:25:00,855.02,855.98,853.99,855.01,1638.0,855.02,855.98,853.99,855.01,1638.0
2023-08-03 15:30:00,855.66,858.73,855.66,858.73,2900.0,855.66,858.73,855.66,858.73,2900.0
2023-08-03 15:35:00,858.74,858.74,857.84,857.88,1000.0,858.74,858.74,857.84,857.88,1000.0
2023-08-03 15:40:00,857.62,859.94,857.42,859.94,1672.0,857.62,859.94,857.42,859.94,1672.0
2023-08-03 15:45:00,859.82,861.98,859.82,861.98,2668.0,859.82,861.98,859.82,861.98,2668.0
2023-08-03 15:50:00,860.71,861.99,857.1,857.1,5200.0,860.71,861.99,857.1,857.1,5200.0
2023-08-03 15:55:00,856.74,858.35,854.23,855.8,13800.0,856.74,858.35,854.23,855.8,13800.0
2023-08-04 09:30:00,856.97,856.97,855.8,855.8,914.0,856.97,856.97,855.8,855.8,914.0
2023-08-04 09:35:00,854.56,854.56,852.97,852.97,535.0,854.56,854.56,852.97,852.97,535.0
2023-08-04 09:40:00,847.5,847.5,847.47,847.47,222.0,847.5,847.5,847.47,847.47,222.0
2023-08-04 09:45:00,847.47,847.47,847.47,847.47,0.0,847.47,847.47,847.47,847.47,0.0
2023-08-04 09:50:00,845.19,845.19,840.94,840.94,400.0,845.19,845.19,840.94,840.94,400.0
2023-08-04 09:55:00,840.94,840.94,840.94,840.94,0.0,840.94,840.94,840.94,840.94,0.0
2023-08-04 10:00:00,833.92,836.67,833.24,833.25,700.0,833.92,836.67,833.24,833.25,700.0
2023-08-04 10:05:00,831.4,832.28,828.44,831.96,974.0,831.4,832.28,828.44,831.96,974.0
2023-08-04 10:10:00,829.15,834.11,829.15,830.76,1381.0,829.15,834.11,829.15,830.76,1381.0
2023-08-04 10:15:00,830.25,832.14,830.25,831.02,1280.0,830.25,832.14,830.25,831.02,1280.0
2023-08-04 10:20:00,831.78,831.78,826.97,826.97,433.0,831.78,831.78,826.97,826.97,433.0
2023-08-04 10:25:00,825.47,831.49,825.46,831.02,934.0,825.47,831.49,825.46,831.02,934.0
2023-08-04 10:30:00,832.79,834.37,832.06,832.47,890.0,832.79,834.37,832.06,832.47,890.0
2023-08-04 10:35:00,832.52,838.02,832.52,838.02,946.0,832.52,838.02,832.52,838.02,946.0
2023-08-04 10:40:00,840.2,840.2,840.19,840.2,100.0,840.2,840.2,840.19,840.2,100.0
2023-08-04 10:45:00,840.24,840.81,839.99,840.81,600.0,840.24,840.81,839.99,840.81,600.0
2023-08-04 10:50:00,842.71,846.97,842.69,846.97,928.0,842.71,846.97,842.69,846.97,928.0
2023-08-04 10:55:00,847.23,848.75,845.62,848.75,1500.0,847.23,848.75,845.62,848.75,1500.0
2023-08-04 11:00:00,849.68,849.68,849.68,849.68,400.0,849.68,849.68,849.68,849.68,400.0
2023-08-04 11:05:00,851.32,851.32,849.29,851.03,1307.0,851.32,851.32,849.29,851.03,1307.0
2023-08-04 11:10:00,849.89,849.89,849.64,849.64,205.0,849.89,849.89,849.64,849.64,205.0
2023-08-04 11:15:00,848.63,848.81,848.62,848.81,300.0,848.63,848.81,848.62,848.81,300.0
2023-08-04 11:20:00,850.19,851.65,849.87,850.77,765.0,850.19,851.65,849.87,850.77,765.0
2023-08-04 11:25:00,853.07,853.19,853.06,853.19,505.0,853.07,853.19,853.06,853.19,505.0
2023-08-04 11:30:00,854.86,856.04,854.58,856.04,1100.0,854.86,856.04,854.58,856.04,1100.0
2023-08-04 11:35:00,855.36,855.36,854.08,854.09,2000.0,855.36,855.36,854.08,854.09,2000.0
2023-08-04 11:40:00,854.34,855.0,854.34,855.0,306.0,854.34,855.0,854.34,855.0,306.0
2023-08-04 11:45:00,855.18,855.18,855.17,855.18,436.0,855.18,855.18,855.17,855.18,436.0
2023-08-04 11:50:00,855.3,855.92,855.29,855.92,200.0,855.3,855.92,855.29,855.92,200.0
2023-08-04 11:55:00,855.9,856.74,855.9,856.74,200.0,855.9,856.74,855.9,856.74,200.0
2023-08-04 12:00:00,855.85,855.85,855.84,855.85,100.0,855.85,855.85,855.84,855.85,100.0
2023-08-04 12:05:00,856.27,856.27,852.64,853.11,2843.0,856.27,856.27,852.64,853.11,2843.0
2023-08-04 12:10:00,851.42,852.74,851.41,852.74,300.0,851.42,852.74,851.41,852.74,300.0
2023-08-04 12:15:00,852.0,856.11,852.0,855.89,2561.0,852.0,856.11,852.0,855.89,2561.0
2023-08-04 12:20:00,854.22,854.22,853.03,853.03,314.0,854.22,854.22,853.03,853.03,314.0
2023-08-04 12:25:00,853.43,853.43,852.0,852.75,703.0,853.43,853.43,852.0,852.75,703.0
2023-08-04 12:30:00,852.52,859.25,852.52,857.7,4499.0,852.52,859.25,852.52,857.7,4499.0
2023-08-04 12:35:00,857.7,857.7,857.7,857.7,0.0,857.7,857.7,857.7,857.7,0.0
2023-08-04 12:40:00,856.94,856.94,856.94,856.94,100.0,856.94,856.94,856.94,856.94,100.0
2023-08-04 12:45:00,856.94,856.94,856.94,856.94,0.0,856.94,856.94,856.94,856.94,0.0
2023-08-04 12:50:00,857.99,857.99,857.99,857.99,690.0,857.99,857.99,857.99,857.99,690.0
2023-08-04 12:55:00,856.99,857.53,853.11,853.11,1200.0,856.99,857.53,853.11,853.11,1200.0
2023-08-04 13:00:00,851.82,851.82,851.81,851.82,100.0,851.82,851.82,851.81,851.82,100.0
2023-08-04 13:05:00,851.82,851.82,851.82,851.82,0.0,851.82,851.82,851.82,851.82,0.0
2023-08-04 13:10:00,850.19,851.0,849.6,849.6,500.0,850.19,851.0,849.6,849.6,500.0
2023-08-04 13:15:00,852.47,852.47,850.15,851.33,638.0,852.47,852.47,850.15,851.33,638.0
2023-08-04 13:20:00,850.22,850.22,850.22,850.22,100.0,850.22,850.22,850.22,850.22,100.0
2023-08-04 13:25:00,850.03,850.18,849.0,849.01,604.0,850.03,850.18,849.0,849.01,604.0
2023-08-04 13:30:00,848.18,849.53,847.8,847.85,967.0,848.18,849.53,847.8,847.85,967.0
2023-08-04 13:35:00,849.58,851.88,849.58,850.83,700.0,849.58,851.88,849.58,850.83,700.0
2023-08-04 13:40:00,850.98,850.98,849.77,850.79,400.0,850.98,850.98,849.77,850.79,400.0
2023-08-04 13:45:00,850.57,850.57,850.57,850.57,100.0,850.57,850.57,850.57,850.57,100.0
2023-08-04 13:50:00,850.54,850.54,849.31,849.31,600.0,850.54,850.54,849.31,849.31,600.0
2023-08-04 13:55:00,848.55,849.96,848.12,849.96,400.0,848.55,849.96,848.12,849.96,400.0
2023-08-04 14:00:00,848.45,849.08,848.15,848.15,300.0,848.45,849.08,848.15,848.15,300.0
2023-08-04 14:05:00,846.11,846.11,845.75,845.75,248.0,846.11,846.11,845.75,845.75,248.0
2023-08-04 14:10:00,845.6,847.63,845.6,846.92,1100.0,845.6,847.63,845.6,846.92,1100.0
2023-08-04 14:15:00,845.72,845.96,845.56,845.96,300.0,845.72,845.96,845.56,845.96,300.0
2023-08-04 14:20:00,840.69,840.69,840.59,840.59,200.0,840.69,840.69,840.59,840.59,200.0
2023-08-04 14:25:00,841.88,842.51,841.88,842.09,500.0,841.88,842.51,841.88,842.09,500.0
2023-08-04 14:30:00,842.12,843.39,841.54,843.17,3042.0,842.12,843.39,841.54,843.17,3042.0
2023-08-04 14:35:00,844.51,846.76,844.51,846.27,3900.0,844.51,846.76,844.51,846.27,3900.0
2023-08-04 14:40:00,846.47,847.76,842.8,842.8,6725.0,846.47,847.76,842.8,842.8,6725.0
2023-08-04 14:45:00,843.61,844.41,843.6,844.41,300.0,843.61,844.41,843.6,844.41,300.0
2023-08-04 14:50:00,846.01,846.02,846.01,846.01,116.0,846.01,846.02,846.01,846.01,116.0
2023-08-04 14:55:00,846.01,846.01,846.01,846.01,0.0,846.01,846.01,846.01,846.01,0.0
2023-08-04 15:00:00,844.5,844.5,844.49,844.5,100.0,844.5,844.5,844.49,844.5,100.0
2023-08-04 15:05:00,842.35,842.35,842.34,842.34,200.0,842.35,842.35,842.34,842.34,200.0
2023-08-04 15:10:00,841.55,841.55,841.54,841.55,100.0,841.55,841.55,841.54,841.55,100.0
2023-08-04 15:15:00,841.59,843.74,841.59,843.74,409.0,841.59,843.74,841.59,843.74,409.0
2023-08-04 15:20:00,843.74,843.74,843.74,843.74,0.0,843.74,843.74,843.74,843.74,0.0
2023-08-04 15:25:00,842.97,842.97,842.97,842.97,103.0,842.97,842.97,842.97,842.97,103.0
2023-08-04 15:30:00,842.88,842.88,841.75,841.75,300.0,842.88,842.88,841.75,841.75,300.0
2023-08-04 15:35:00,841.71,842.77,841.53,841.71,900.0,841.71,842.77,841.53,841.71,900.0
2023-08-04 15:40:00,839.87,839.87,839.87,839.87,100.0,839.87,839.87,839.87,839.87,100.0
2023-08-04 15:45:00,839.09,840.57,839.09,839.41,1293.0,839.09,840.57,839.09,839.41,1293.0
2023-08-04 15:50:00,838.04,840.54,838.04,839.0,2223.0,838.04,840.54,838.04,839.0,2223.0
2023-08-04 15:55:00,839.16,841.02,838.37,841.02,5724.0,839.16,841.02,838.37,841.02,5724.0
2023-08-07 09:30:00,847.68,847.68,845.16,846.74,4425.0,847.68,847.68,845.16,846.74,4425.0
2023-08-07 09:35:00,849.97,852.17,847.25,850.62,724.0,849.97,852.17,847.25,850.62,724.0
2023-08-07 09:40:00,853.44,853.44,853.43,853.44,100.0,853.44,853.44,853.43,853.44,100.0
2023-08-07 09:45:00,853.06,853.06,852.07,852.07,200.0,853.06,853.06,852.07,852.07,200.0
2023-08-07 09:50:00,854.91,855.82,854.91,855.82,200.0,854.91,855.82,854.91,855.82,200.0
2023-08-07 09:55:00,854.22,854.91,854.21,854.37,400.0,854.22,854.91,854.21,854.37,400.0
2023-08-07 10:00:00,849.44,851.03,849.43,850.39,703.0,849.44,851.03,849.43,850.39,703.0
2023-08-07 10:05:00,849.62,850.59,848.54,850.59,1013.0,849.62,850.59,848.54,850.59,1013.0
2023-08-07 10:10:00,849.18,849.18,847.56,847.57,295.0,849.18,849.18,847.56,847.57,295.0
2023-08-07 10:15:00,845.16,845.16,845.16,845.16,211.0,845.16,845.16,845.16,845.16,211.0
2023-08-07 10:20:00,846.53,846.53,846.53,846.53,100.0,846.53,846.53,846.53,846.53,100.0
2023-08-07 10:25:00,847.21,847.81,845.81,845.81,456.0,847.21,847.81,845.81,845.81,456.0
2023-08-07 10:30:00,845.66,845.66,845.63,845.63,200.0,845.66,845.66,845.63,845.63,200.0
2023-08-07 10:35:00,845.63,845.63,845.63,845.63,0.0,845.63,845.63,845.63,845.63,0.0
2023-08-07 10:40:00,845.01,846.73,845.01,846.63,1388.0,845.01,846.73,845.01,846.63,1388.0
2023-08-07 10:45:00,846.62,848.26,845.56,847.82,2027.0,846.62,848.26,845.56,847.82,2027.0
2023-08-07 10:50:00,847.92,848.98,847.91,848.5,580.0,847.92,848.98,847.91,848.5,580.0
2023-08-07 10:55:00,850.0,850.0,850.0,850.0,112.0,850.0,850.0,850.0,850.0,112.0
2023-08-07 11:00:00,850.99,850.99,850.47,850.98,2000.0,850.99,850.99,850.47,850.98,2000.0
2023-08-07 11:05:00,851.62,852.24,851.62,852.24,200.0,851.62,852.24,851.62,852.24,200.0
2023-08-07 11:10:00,852.93,852.93,850.9,850.9,300.0,852.93,852.93,850.9,850.9,300.0
2023-08-07 11:15:00,852.75,853.26,852.75,853.0,400.0,852.75,853.26,852.75,853.0,400.0
2023-08-07 11:20:00,853.0,853.0,853.0,853.0,0.0,853.0,853.0,853.0,853.0,0.0
2023-08-07 11:25:00,854.86,856.26,854.86,856.26,200.0,854.86,856.26,854.86,856.26,200.0
2023-08-07 11:30:00,855.68,855.68,854.93,854.93,300.0,855.68,855.68,854.93,854.93,300.0
2023-08-07 11:35:00,855.09,855.32,855.09,855.32,250.0,855.09,855.32,855.09,855.32,250.0
2023-08-07 11:40:00,855.32,855.32,855.32,855.32,0.0,855.32,855.32,855.32,855.32,0.0
2023-08-07 11:45:00,856.88,856.88,855.0,855.63,700.0,856.88,856.88,855.0,855.63,700.0
2023-08-07 11:50:00,855.63,855.63,855.63,855.63,0.0,855.63,855.63,855.63,855.63,0.0
2023-08-07 11:55:00,855.63,855.63,855.63,855.63,0.0,855.63,855.63,855.63,855.63,0.0
2023-08-07 12:00:00,856.56,856.56,855.29,855.29,212.0,856.56,856.56,855.29,855.29,212.0
2023-08-07 12:05:00,855.29,855.29,855.29,855.29,0.0,855.29,855.29,855.29,855.29,0.0
2023-08-07 12:10:00,856.47,856.47,856.46,856.47,150.0,856.47,856.47,856.46,856.47,150.0
2023-08-07 12:15:00,855.29,855.29,854.87,854.88,1000.0,855.29,855.29,854.87,854.88,1000.0
2023-08-07 12:20:00,854.28,855.99,854.27,855.99,500.0,854.28,855.99,854.27,855.99,500.0
2023-08-07 12:25:00,855.99,855.99,855.99,855.99,0.0,855.99,855.99,855.99,855.99,0.0
2023-08-07 12:30:00,855.0,855.0,855.0,855.0,100.0,855.0,855.0,855.0,855.0,100.0
2023-08-07 12:35:00,854.11,854.99,854.11,854.99,200.0,854.11,854.99,854.11,854.99,200.0
2023-08-07 12:40:00,856.04,856.04,856.03,856.04,100.0,856.04,856.04,856.03,856.04,100.0
2023-08-07 12:45:00,856.04,856.04,856.04,856.04,0.0,856.04,856.04,856.04,856.04,0.0
2023-08-07 12:50:00,855.89,855.89,855.89,855.89,100.0,855.89,855.89,855.89,855.89,100.0
2023-08-07 12:55:00,856.12,856.7,856.12,856.7,200.0,856.12,856.7,856.12,856.7,200.0
2023-08-07 13:00:00,856.7,856.7,856.7,856.7,0.0,856.7,856.7,856.7,856.7,0.0
2023-08-07 13:05:00,856.7,856.7,856.7,856.7,0.0,856.7,856.7,856.7,856.7,0.0
2023-08-07 13:10:00,855.13,855.14,855.13,855.14,200.0,855.13,855.14,855.13,855.14,200.0
2023-08-07 13:15:00,855.04,855.05,855.04,855.05,200.0,855.04,855.05,855.04,855.05,200.0
2023-08-07 13:20:00,855.11,855.11,855.11,855.11,200.0,855.11,855.11,855.11,855.11,200.0
2023-08-07 13:25:00,855.11,855.11,855.11,855.11,0.0,855.11,855.11,855.11,855.11,0.0
2023-08-07 13:30:00,855.11,855.11,855.11,855.11,0.0,855.11,855.11,855.11,855.11,0.0
2023-08-07 13:35:00,855.11,855.11,855.11,855.11,0.0,855.11,855.11,855.11,855.11,0.0
2023-08-07 13:40:00,855.11,855.11,855.11,855.11,0.0,855.11,855.11,855.11,855.11,0.0
2023-08-07 13:45:00,855.72,856.11,855.71,856.11,200.0,855.72,856.11,855.71,856.11,200.0
2023-08-07 13:50:00,856.5,856.5,856.5,856.5,100.0,856.5,856.5,856.5,856.5,100.0
2023-08-07 13:55:00,856.5,856.72,856.5,856.72,215.0,856.5,856.72,856.5,856.72,215.0
2023-08-07 14:00:00,857.4,857.44,856.57,856.58,2000.0,857.4,857.44,856.57,856.58,2000.0
2023-08-07 14:05:00,856.58,856.58,856.58,856.58,0.0,856.58,856.58,856.58,856.58,0.0
2023-08-07 14:10:00,855.58,856.57,855.58,856.57,1119.0,855.58,856.57,855.58,856.57,1119.0
2023-08-07 14:15:00,857.79,859.37,857.79,859.37,426.0,857.79,859.37,857.79,859.37,426.0
2023-08-07 14:20:00,859.37,859.37,859.37,859.37,0.0,859.37,859.37,859.37,859.37,0.0
2023-08-07 14:25:00,860.32,860.32,857.71,858.45,700.0,860.32,860.32,857.71,858.45,700.0
2023-08-07 14:30:00,859.81,859.81,858.52,858.52,200.0,859.81,859.81,858.52,858.52,200.0
2023-08-07 14:35:00,861.15,861.15,860.97,860.97,200.0,861.15,861.15,860.97,860.97,200.0
2023-08-07 14:40:00,859.17,859.17,859.17,859.17,100.0,859.17,859.17,859.17,859.17,100.0
2023-08-07 14:45:00,859.87,859.87,858.84,859.6,1060.0,859.87,859.87,858.84,859.6,1060.0
2023-08-07 14:50:00,860.87,861.32,860.87,861.32,200.0,860.87,861.32,860.87,861.32,200.0
2023-08-07 14:55:00,861.93,861.93,861.93,861.93,100.0,861.93,861.93,861.93,861.93,100.0
2023-08-07 15:00:00,862.0,862.62,862.0,862.62,300.0,862.0,862.62,862.0,862.62,300.0
2023-08-07 15:05:00,861.59,861.59,860.85,860.85,200.0,861.59,861.59,860.85,860.85,200.0
2023-08-07 15:10:00,860.06,860.06,859.19,859.97,400.0,860.06,860.06,859.19,859.97,400.0
2023-08-07 15:15:00,860.31,860.81,860.31,860.81,200.0,860.31,860.81,860.31,860.81,200.0
2023-08-07 15:20:00,860.81,860.81,860.81,860.81,0.0,860.81,860.81,860.81,860.81,0.0
2023-08-07 15:25:00,858.26,858.76,858.0,858.0,1217.0,858.26,858.76,858.0,858.0,1217.0
2023-08-07 15:30:00,857.27,857.94,856.67,857.91,1144.0,857.27,857.94,856.67,857.91,1144.0
2023-08-07 15:35:00,858.21,859.44,858.2,859.44,1784.0,858.21,859.44,858.2,859.44,1784.0
2023-08-07 15:40:00,859.91,860.91,859.83,860.91,1256.0,859.91,860.91,859.83,860.91,1256.0
2023-08-07 15:45:00,860.83,860.98,860.13,860.98,900.0,860.83,860.98,860.13,860.98,900.0
2023-08-07 15:50:00,861.5,861.87,860.2,860.59,1742.0,861.5,861.87,860.2,860.59,1742.0
2023-08-07 15:55:00,860.92,862.82,860.86,861.79,15371.0,860.92,862.82,860.86,861.79,15371.0
2023-08-08 09:30:00,858.05,861.27,856.02,861.27,1520.0,858.05,861.27,856.02,861.27,1520.0
2023-08-08 09:35:00,870.29,870.29,870.28,870.29,1000.0,870.29,870.29,870.28,870.29,1000.0
2023-08-08 09:40:00,862.85,862.85,860.9,860.9,400.0,862.85,862.85,860.9,860.9,400.0
2023-08-08 09:45:00,858.11,858.11,858.11,858.11,200.0,858.11,858.11,858.11,858.11,200.0
2023-08-08 09:50:00,859.38,862.11,859.38,861.5,2745.0,859.38,862.11,859.38,861.5,2745.0
2023-08-08 09:55:00,861.65,861.65,857.58,858.5,1200.0,861.65,861.65,857.58,858.5,1200.0
2023-08-08 10:00:00,853.72,856.35,852.81,855.89,4438.0,853.72,856.35,852.81,855.89,4438.0
2023-08-08 10:05:00,856.66,856.66,853.16,853.55,1400.0,856.66,856.66,853.16,853.55,1400.0
2023-08-08 10:10:00,855.78,857.17,855.2,855.82,1424.0,855.78,857.17,855.2,855.82,1424.0
2023-08-08 10:15:00,855.41,856.22,853.38,855.77,1993.0,855.41,856.22,853.38,855.77,1993.0
2023-08-08 10:20:00,855.85,855.85,852.82,854.38,500.0,855.85,855.85,852.82,854.38,500.0
2023-08-08 10:25:00,853.28,853.28,853.25,853.25,300.0,853.28,853.28,853.25,853.25,300.0
2023-08-08 10:30:00,853.48,853.48,853.38,853.38,200.0,853.48,853.48,853.38,853.38,200.0
2023-08-08 10:35:00,853.75,854.54,853.75,854.42,700.0,853.75,854.54,853.75,854.42,700.0
2023-08-08 10:40:00,856.07,857.14,853.84,853.84,2000.0,856.07,857.14,853.84,853.84,2000.0
2023-08-08 10:45:00,854.76,854.9,852.82,853.84,1100.0,854.76,854.9,852.82,853.84,1100.0
2023-08-08 10:50:00,854.53,854.67,854.53,854.67,335.0,854.53,854.67,854.53,854.67,335.0
2023-08-08 10:55:00,853.4,854.3,853.24,853.26,800.0,853.4,854.3,853.24,853.26,800.0
2023-08-08 11:00:00,851.32,851.75,851.14,851.75,300.0,851.32,851.75,851.14,851.75,300.0
2023-08-08 11:05:00,850.5,850.51,847.67,848.0,500.0,850.5,850.51,847.67,848.0,500.0
2023-08-08 11:10:00,846.28,846.87,846.12,846.71,1025.0,846.28,846.87,846.12,846.71,1025.0
2023-08-08 11:15:00,847.36,847.56,845.21,845.21,1400.0,847.36,847.56,845.21,845.21,1400.0
2023-08-08 11:20:00,844.53,845.76,843.06,845.76,2400.0,844.53,845.76,843.06,845.76,2400.0
2023-08-08 11:25:00,847.0,848.55,847.0,848.42,5567.0,847.0,848.55,847.0,848.42,5567.0
2023-08-08 11:30:00,847.78,848.91,847.76,847.76,824.0,847.78,848.91,847.76,847.76,824.0
2023-08-08 11:35:00,846.81,846.9,846.51,846.9,1487.0,846.81,846.9,846.51,846.9,1487.0
2023-08-08 11:40:00,846.9,846.9,846.9,846.9,0.0,846.9,846.9,846.9,846.9,0.0
2023-08-08 11:45:00,846.91,846.91,845.48,846.3,400.0,846.91,846.91,845.48,846.3,400.0
2023-08-08 11:50:00,843.49,844.23,842.98,842.98,800.0,843.49,844.23,842.98,842.98,800.0
2023-08-08 11:55:00,841.29,842.37,841.29,842.37,300.0,841.29,842.37,841.29,842.37,300.0
2023-08-08 12:00:00,843.46,846.02,842.77,846.02,3100.0,843.46,846.02,842.77,846.02,3100.0
2023-08-08 12:05:00,846.77,846.77,846.77,846.77,100.0,846.77,846.77,846.77,846.77,100.0
2023-08-08 12:10:00,847.21,847.51,847.2,847.5,400.0,847.21,847.51,847.2,847.5,400.0
2023-08-08 12:15:00,847.65,848.84,847.44,848.75,4821.0,847.65,848.84,847.44,848.75,4821.0
2023-08-08 12:20:00,848.75,848.75,848.75,848.75,0.0,848.75,848.75,848.75,848.75,0.0
2023-08-08 12:25:00,849.16,852.21,848.96,852.21,1039.0,849.16,852.21,848.96,852.21,1039.0
2023-08-08 12:30:00,850.2,850.21,850.2,850.2,200.0,850.2,850.21,850.2,850.2,200.0
2023-08-08 12:35:00,850.2,850.2,850.2,850.2,0.0,850.2,850.2,850.2,850.2,0.0
2023-08-08 12:40:00,850.88,850.88,850.0,850.0,600.0,850.88,850.88,850.0,850.0,600.0
2023-08-08 12:45:00,849.76,849.81,849.76,849.78,1100.0,849.76,849.81,849.76,849.78,1100.0
2023-08-08 12:50:00,849.78,849.78,849.78,849.78,0.0,849.78,849.78,849.78,849.78,0.0
2023-08-08 12:55:00,850.56,850.56,850.07,850.07,300.0,850.56,850.56,850.07,850.07,300.0
2023-08-08 13:00:00,851.11,851.18,850.0,850.08,700.0,851.11,851.18,850.0,850.08,700.0
2023-08-08 13:05:00,850.06,850.06,849.81,849.81,989.0,850.06,850.06,849.81,849.81,989.0
2023-08-08 13:10:00,849.81,849.81,849.81,849.81,0.0,849.81,849.81,849.81,849.81,0.0
2023-08-08 13:15:00,850.73,850.75,850.73,850.75,200.0,850.73,850.75,850.73,850.75,200.0
2023-08-08 13:20:00,850.9,850.9,850.89,850.9,100.0,850.9,850.9,850.89,850.9,100.0
2023-08-08 13:25:00,851.45,853.26,850.97,853.26,1546.0,851.45,853.26,850.97,853.26,1546.0
2023-08-08 13:30:00,853.26,853.26,853.26,853.26,0.0,853.26,853.26,853.26,853.26,0.0
2023-08-08 13:35:00,853.81,853.96,853.46,853.46,400.0,853.81,853.96,853.46,853.46,400.0
2023-08-08 13:40:00,853.44,853.44,853.07,853.07,600.0,853.44,853.44,853.07,853.07,600.0
2023-08-08 13:45:00,853.25,855.14,853.25,854.74,1100.0,853.25,855.14,853.25,854.74,1100.0
2023-08-08 13:50:00,854.93,854.97,854.05,854.76,500.0,854.93,854.97,854.05,854.76,500.0
2023-08-08 13:55:00,853.68,853.68,853.68,853.68,200.0,853.68,853.68,853.68,853.68,200.0
2023-08-08 14:00:00,853.68,853.68,853.68,853.68,0.0,853.68,853.68,853.68,853.68,0.0
2023-08-08 14:05:00,851.34,851.42,850.91,851.42,500.0,851.34,851.42,850.91,851.42,500.0
2023-08-08 14:10:00,851.42,851.42,851.42,851.42,0.0,851.42,851.42,851.42,851.42,0.0
2023-08-08 14:15:00,852.35,852.62,852.35,852.62,203.0,852.35,852.62,852.35,852.62,203.0
2023-08-08 14:20:00,853.46,853.46,852.67,853.46,500.0,853.46,853.46,852.67,853.46,500.0
2023-08-08 14:25:00,853.46,853.46,853.46,853.46,0.0,853.46,853.46,853.46,853.46,0.0
2023-08-08 14:30:00,853.51,856.14,852.9,856.14,3015.0,853.51,856.14,852.9,856.14,3015.0
2023-08-08 14:35:00,856.14,856.14,856.14,856.14,0.0,856.14,856.14,856.14,856.14,0.0
2023-08-08 14:40:00,855.42,855.42,853.92,853.93,400.0,855.42,855.42,853.92,853.93,400.0
2023-08-08 14:45:00,854.71,854.71,854.71,854.71,100.0,854.71,854.71,854.71,854.71,100.0
2023-08-08 14:50:00,854.95,855.61,854.95,855.61,200.0,854.95,855.61,854.95,855.61,200.0
2023-08-08 14:55:00,856.47,857.42,856.47,856.89,1690.0,856.47,857.42,856.47,856.89,1690.0
2023-08-08 15:00:00,856.91,858.29,856.91,858.29,500.0,856.91,858.29,856.91,858.29,500.0
2023-08-08 15:05:00,858.29,858.29,858.29,858.29,0.0,858.29,858.29,858.29,858.29,0.0
2023-08-08 15:10:00,857.3,857.3,856.83,856.83,300.0,857.3,857.3,856.83,856.83,300.0
2023-08-08 15:15:00,856.47,857.15,856.47,856.68,500.0,856.47,857.15,856.47,856.68,500.0
2023-08-08 15:20:00,857.45,858.16,857.44,858.16,300.0,857.45,858.16,857.44,858.16,300.0
2023-08-08 15:25:00,858.94,858.94,858.17,858.17,201.0,858.94,858.94,858.17,858.17,201.0
2023-08-08 15:30:00,858.7,858.7,857.63,857.63,1000.0,858.7,858.7,857.63,857.63,1000.0
2023-08-08 15:35:00,856.71,857.35,856.7,857.35,600.0,856.71,857.35,856.7,857.35,600.0
2023-08-08 15:40:00,857.84,857.85,856.83,856.86,701.0,857.84,857.85,856.83,856.86,701.0
2023-08-08 15:45:00,857.92,858.03,857.3,857.3,500.0,857.92,858.03,857.3,857.3,500.0
2023-08-08 15:50:00,857.67,858.14,857.41,857.41,845.0,857.67,858.14,857.41,857.41,845.0
2023-08-08 15:55:00,857.57,858.34,856.06,856.56,5282.0,857.57,858.34,856.06,856.56,5282.0
2023-08-09 09:30:00,860.0,860.0,860.0,860.0,838.0,860.0,860.0,860.0,860.0,838.0
2023-08-09 09:35:00,860.0,860.0,860.0,860.0,0.0,860.0,860.0,860.0,860.0,0.0
2023-08-09 09:40:00,860.0,860.0,860.0,860.0,0.0,860.0,860.0,860.0,860.0,0.0
2023-08-09 09:45:00,860.0,860.0,860.0,860.0,0.0,860.0,860.0,860.0,860.0,0.0
2023-08-09 09:50:00,860.0,860.0,860.0,860.0,0.0,860.0,860.0,860.0,860.0,0.0
2023-08-09 09:55:00,854.7,859.97,854.7,859.97,200.0,854.7,859.97,854.7,859.97,200.0
2023-08-09 10:00:00,859.96,859.98,859.96,859.98,458.0,859.96,859.98,859.96,859.98,458.0
2023-08-09 10:05:00,859.33,859.33,857.51,857.51,300.0,859.33,859.33,857.51,857.51,300.0
2023-08-09 10:10:00,856.29,856.29,854.53,854.53,200.0,856.29,856.29,854.53,854.53,200.0
2023-08-09 10:15:00,854.53,854.53,854.53,854.53,0.0,854.53,854.53,854.53,854.53,0.0
2023-08-09 10:20:00,854.53,854.53,854.53,854.53,0.0,854.53,854.53,854.53,854.53,0.0
2023-08-09 10:25:00,854.53,854.53,854.53,854.53,0.0,854.53,854.53,854.53,854.53,0.0
2023-08-09 10:30:00,854.53,854.53,854.53,854.53,0.0,854.53,854.53,854.53,854.53,0.0
2023-08-09 10:35:00,856.33,856.33,854.6,854.6,200.0,856.33,856.33,854.6,854.6,200.0
2023-08-09 10:40:00,854.6,854.6,854.6,854.6,0.0,854.6,854.6,854.6,854.6,0.0
2023-08-09 10:45:00,858.05,858.05,858.05,858.05,100.0,858.05,858.05,858.05,858.05,100.0
2023-08-09 10:50:00,855.76,857.65,855.76,856.69,2397.0,855.76,857.65,855.76,856.69,2397.0
2023-08-09 10:55:00,856.29,857.21,855.06,855.07,1407.0,856.29,857.21,855.06,855.07,1407.0
2023-08-09 11:00:00,851.84,852.69,851.74,852.69,400.0,851.84,852.69,851.74,852.69,400.0
2023-08-09 11:05:00,852.69,852.69,851.74,851.74,300.0,852.69,852.69,851.74,851.74,300.0
2023-08-09 11:10:00,850.0,850.0,850.0,850.0,108.0,850.0,850.0,850.0,850.0,108.0
2023-08-09 11:15:00,847.87,847.97,847.8,847.97,505.0,847.87,847.97,847.8,847.97,505.0
2023-08-09 11:20:00,846.41,846.42,846.41,846.41,150.0,846.41,846.42,846.41,846.41,150.0
2023-08-09 11:25:00,849.05,850.72,849.05,850.72,2362.0,849.05,850.72,849.05,850.72,2362.0
2023-08-09 11:30:00,850.72,850.72,850.72,850.72,0.0,850.72,850.72,850.72,850.72,0.0
2023-08-09 11:35:00,850.72,850.72,850.72,850.72,0.0,850.72,850.72,850.72,850.72,0.0
2023-08-09 11:40:00,854.12,854.12,854.12,854.12,100.0,854.12,854.12,854.12,854.12,100.0
2023-08-09 11:45:00,853.3,854.19,853.3,853.5,300.0,853.3,854.19,853.3,853.5,300.0
2023-08-09 11:50:00,852.09,853.75,852.07,853.75,300.0,852.09,853.75,852.07,853.75,300.0
2023-08-09 11:55:00,852.41,852.41,852.4,852.41,100.0,852.41,852.41,852.4,852.41,100.0
2023-08-09 12:00:00,852.41,852.41,852.41,852.41,0.0,852.41,852.41,852.41,852.41,0.0
2023-08-09 12:05:00,852.41,852.41,852.41,852.41,0.0,852.41,852.41,852.41,852.41,0.0
2023-08-09 12:10:00,855.24,856.58,855.23,856.58,400.0,855.24,856.58,855.23,856.58,400.0
2023-08-09 12:15:00,856.58,856.58,856.58,856.58,0.0,856.58,856.58,856.58,856.58,0.0
2023-08-09 12:20:00,856.58,856.58,856.58,856.58,0.0,856.58,856.58,856.58,856.58,0.0
2023-08-09 12:25:00,856.58,856.58,856.58,856.58,0.0,856.58,856.58,856.58,856.58,0.0
2023-08-09 12:30:00,856.58,856.58,856.58,856.58,0.0,856.58,856.58,856.58,856.58,0.0
2023-08-09 12:35:00,855.87,855.87,855.87,855.87,100.0,855.87,855.87,855.87,855.87,100.0
2023-08-09 12:40:00,855.48,856.8,855.48,855.9,1648.0,855.48,856.8,855.48,855.9,1648.0
2023-08-09 12:45:00,855.75,855.75,854.45,854.46,300.0,855.75,855.75,854.45,854.46,300.0
2023-08-09 12:50:00,856.06,856.06,856.06,856.06,100.0,856.06,856.06,856.06,856.06,100.0
2023-08-09 12:55:00,856.06,856.06,856.06,856.06,0.0,856.06,856.06,856.06,856.06,0.0
2023-08-09 13:00:00,855.44,856.7,855.44,856.7,200.0,855.44,856.7,855.44,856.7,200.0
2023-08-09 13:05:00,856.7,856.7,856.7,856.7,0.0,856.7,856.7,856.7,856.7,0.0
2023-08-09 13:10:00,858.62,858.62,858.62,858.62,100.0,858.62,858.62,858.62,858.62,100.0
2023-08-09 13:15:00,859.01,859.01,859.01,859.01,100.0,859.01,859.01,859.01,859.01,100.0
2023-08-09 13:20:00,858.86,858.86,858.86,858.86,100.0,858.86,858.86,858.86,858.86,100.0
2023-08-09 13:25:00,858.86,858.86,858.86,858.86,0.0,858.86,858.86,858.86,858.86,0.0
2023-08-09 13:30:00,858.15,858.15,858.04,858.04,300.0,858.15,858.15,858.04,858.04,300.0
2023-08-09 13:35:00,858.0,858.0,858.0,858.0,200.0,858.0,858.0,858.0,858.0,200.0
2023-08-09 13:40:00,858.0,858.0,858.0,858.0,0.0,858.0,858.0,858.0,858.0,0.0
2023-08-09 13:45:00,858.0,858.0,858.0,858.0,0.0,858.0,858.0,858.0,858.0,0.0
2023-08-09 13:50:00,858.01,858.01,858.01,858.01,100.0,858.01,858.01,858.01,858.01,100.0
2023-08-09 13:55:00,856.97,856.97,856.97,856.97,100.0,856.97,856.97,856.97,856.97,100.0
2023-08-09 14:00:00,856.36,856.36,855.97,855.97,235.0,856.36,856.36,855.97,855.97,235.0
2023-08-09 14:05:00,857.51,857.73,857.41,857.73,321.0,857.51,857.73,857.41,857.73,321.0
2023-08-09 14:10:00,858.01,858.01,858.01,858.01,100.0,858.01,858.01,858.01,858.01,100.0
2023-08-09 14:15:00,859.42,859.49,858.73,858.73,607.0,859.42,859.49,858.73,858.73,607.0
2023-08-09 14:20:00,858.73,858.73,858.73,858.73,0.0,858.73,858.73,858.73,858.73,0.0
2023-08-09 14:25:00,858.73,858.73,858.73,858.73,0.0,858.73,858.73,858.73,858.73,0.0
2023-08-09 14:30:00,860.76,860.76,860.76,860.76,200.0,860.76,860.76,860.76,860.76,200.0
2023-08-09 14:35:00,860.76,860.76,860.76,860.76,0.0,860.76,860.76,860.76,860.76,0.0
2023-08-09 14:40:00,861.0,861.0,861.0,861.0,200.0,861.0,861.0,861.0,861.0,200.0
2023-08-09 14:45:00,862.0,862.0,862.0,862.0,100.0,862.0,862.0,862.0,862.0,100.0
2023-08-09 14:50:00,860.62,860.62,860.62,860.62,200.0,860.62,860.62,860.62,860.62,200.0
2023-08-09 14:55:00,860.62,860.62,860.62,860.62,0.0,860.62,860.62,860.62,860.62,0.0
2023-08-09 15:00:00,861.31,861.5,861.31,861.5,200.0,861.31,861.5,861.31,861.5,200.0
2023-08-09 15:05:00,861.01,861.01,860.61,860.61,505.0,861.01,861.01,860.61,860.61,505.0
2023-08-09 15:10:00,859.32,859.66,859.32,859.66,200.0,859.32,859.66,859.32,859.66,200.0
2023-08-09 15:15:00,859.66,859.66,859.66,859.66,0.0,859.66,859.66,859.66,859.66,0.0
2023-08-09 15:20:00,859.66,859.66,859.66,859.66,0.0,859.66,859.66,859.66,859.66,0.0
2023-08-09 15:25:00,859.66,859.66,859.66,859.66,0.0,859.66,859.66,859.66,859.66,0.0
2023-08-09 15:30:00,860.05,860.31,860.05,860.31,400.0,860.05,860.31,860.05,860.31,400.0
2023-08-09 15:35:00,861.01,862.21,861.01,861.34,700.0,861.01,862.21,861.01,861.34,700.0
2023-08-09 15:40:00,859.45,859.45,858.32,858.92,501.0,859.45,859.45,858.32,858.92,501.0
2023-08-09 15:45:00,858.31,858.31,856.45,856.62,1700.0,858.31,858.31,856.45,856.62,1700.0
2023-08-09 15:50:00,856.92,857.01,856.28,856.72,2188.0,856.92,857.01,856.28,856.72,2188.0
2023-08-09 15:55:00,856.35,856.66,853.54,854.15,5171.0,856.35,856.66,853.54,854.15,5171.0
2023-08-10 09:30:00,864.05,866.05,859.71,866.05,2072.0,864.05,866.05,859.71,866.05,2072.0
2023-08-10 09:35:00,860.15,866.81,860.15,866.81,600.0,860.15,866.81,860.15,866.81,600.0
2023-08-10 09:40:00,866.81,866.81,866.81,866.81,0.0,866.81,866.81,866.81,866.81,0.0
2023-08-10 09:45:00,867.31,870.28,867.3,868.51,1200.0,867.31,870.28,867.3,868.51,1200.0
2023-08-10 09:50:00,867.82,867.82,867.82,867.82,200.0,867.82,867.82,867.82,867.82,200.0
2023-08-10 09:55:00,869.12,869.12,866.78,866.78,400.0,869.12,869.12,866.78,866.78,400.0
2023-08-10 10:00:00,865.42,865.42,865.41,865.42,100.0,865.42,865.42,865.41,865.42,100.0
2023-08-10 10:05:00,865.15,865.15,865.15,865.15,100.0,865.15,865.15,865.15,865.15,100.0
2023-08-10 10:10:00,864.95,865.65,864.94,865.65,400.0,864.95,865.65,864.94,865.65,400.0
2023-08-10 10:15:00,866.69,867.07,866.69,867.07,200.0,866.69,867.07,866.69,867.07,200.0
2023-08-10 10:20:00,866.96,866.96,864.82,865.16,400.0,866.96,866.96,864.82,865.16,400.0
2023-08-10 10:25:00,865.03,865.03,861.62,863.04,800.0,865.03,865.03,861.62,863.04,800.0
2023-08-10 10:30:00,864.26,864.28,864.26,864.28,200.0,864.26,864.28,864.26,864.28,200.0
2023-08-10 10:35:00,864.35,864.35,863.23,863.23,400.0,864.35,864.35,863.23,863.23,400.0
2023-08-10 10:40:00,863.25,863.25,863.25,863.25,100.0,863.25,863.25,863.25,863.25,100.0
2023-08-10 10:45:00,859.95,860.72,859.95,860.72,300.0,859.95,860.72,859.95,860.72,300.0
2023-08-10 10:50:00,860.25,861.92,860.25,861.92,700.0,860.25,861.92,860.25,861.92,700.0
2023-08-10 10:55:00,864.33,864.56,863.42,863.42,400.0,864.33,864.56,863.42,863.42,400.0
2023-08-10 11:00:00,862.25,862.25,862.25,862.25,277.0,862.25,862.25,862.25,862.25,277.0
2023-08-10 11:05:00,862.25,862.25,862.25,862.25,0.0,862.25,862.25,862.25,862.25,0.0
2023-08-10 11:10:00,859.91,860.49,859.49,860.49,400.0,859.91,860.49,859.49,860.49,400.0
2023-08-10 11:15:00,860.12,860.12,860.07,860.07,200.0,860.12,860.12,860.07,860.07,200.0
2023-08-10 11:20:00,859.63,859.64,859.63,859.63,200.0,859.63,859.64,859.63,859.63,200.0
2023-08-10 11:25:00,859.63,859.63,859.63,859.63,0.0,859.63,859.63,859.63,859.63,0.0
2023-08-10 11:30:00,860.05,861.5,859.98,859.98,703.0,860.05,861.5,859.98,859.98,703.0
2023-08-10 11:35:00,860.37,860.37,860.37,860.37,100.0,860.37,860.37,860.37,860.37,100.0
2023-08-10 11:40:00,861.94,861.94,857.68,859.97,1100.0,861.94,861.94,857.68,859.97,1100.0
2023-08-10 11:45:00,859.97,859.97,859.97,859.97,0.0,859.97,859.97,859.97,859.97,0.0
2023-08-10 11:50:00,856.41,856.41,855.77,855.77,200.0,856.41,856.41,855.77,855.77,200.0
2023-08-10 11:55:00,855.82,857.44,855.82,857.25,1124.0,855.82,857.44,855.82,857.25,1124.0
2023-08-10 12:00:00,857.25,857.25,857.25,857.25,0.0,857.25,857.25,857.25,857.25,0.0
2023-08-10 12:05:00,855.91,855.91,855.91,855.91,100.0,855.91,855.91,855.91,855.91,100.0
2023-08-10 12:10:00,856.59,856.59,856.49,856.5,200.0,856.59,856.59,856.49,856.5,200.0
2023-08-10 12:15:00,856.5,856.5,856.5,856.5,0.0,856.5,856.5,856.5,856.5,0.0
2023-08-10 12:20:00,856.5,856.5,856.5,856.5,0.0,856.5,856.5,856.5,856.5,0.0
2023-08-10 12:25:00,856.38,856.38,856.38,856.38,100.0,856.38,856.38,856.38,856.38,100.0
2023-08-10 12:30:00,856.38,856.38,856.38,856.38,0.0,856.38,856.38,856.38,856.38,0.0
2023-08-10 12:35:00,856.38,856.38,856.38,856.38,0.0,856.38,856.38,856.38,856.38,0.0
2023-08-10 12:40:00,857.75,858.99,857.74,858.64,400.0,857.75,858.99,857.74,858.64,400.0
2023-08-10 12:45:00,859.46,861.07,859.46,860.27,500.0,859.46,861.07,859.46,860.27,500.0
2023-08-10 12:50:00,859.42,859.42,858.4,858.41,200.0,859.42,859.42,858.4,858.41,200.0
2023-08-10 12:55:00,857.38,858.1,857.27,857.6,600.0,857.38,858.1,857.27,857.6,600.0
2023-08-10 13:00:00,856.88,856.88,856.88,856.88,100.0,856.88,856.88,856.88,856.88,100.0
2023-08-10 13:05:00,856.88,856.88,856.88,856.88,0.0,856.88,856.88,856.88,856.88,0.0
2023-08-10 13:10:00,858.05,858.2,858.04,858.2,200.0,858.05,858.2,858.04,858.2,200.0
2023-08-10 13:15:00,858.2,858.2,858.2,858.2,0.0,858.2,858.2,858.2,858.2,0.0
2023-08-10 13:20:00,858.32,858.33,858.32,858.33,400.0,858.32,858.33,858.32,858.33,400.0
2023-08-10 13:25:00,858.33,858.93,857.51,858.23,829.0,858.33,858.93,857.51,858.23,829.0
2023-08-10 13:30:00,857.73,858.59,857.72,858.59,200.0,857.73,858.59,857.72,858.59,200.0
2023-08-10 13:35:00,858.59,858.59,858.59,858.59,0.0,858.59,858.59,858.59,858.59,0.0
2023-08-10 13:40:00,856.99,856.99,856.99,856.99,100.0,856.99,856.99,856.99,856.99,100.0
2023-08-10 13:45:00,856.62,856.62,856.62,856.62,100.0,856.62,856.62,856.62,856.62,100.0
2023-08-10 13:50:00,856.62,856.62,856.62,856.62,0.0,856.62,856.62,856.62,856.62,0.0
2023-08-10 13:55:00,854.91,854.91,854.9,854.91,200.0,854.91,854.91,854.9,854.91,200.0
2023-08-10 14:00:00,855.44,855.46,855.44,855.46,205.0,855.44,855.46,855.44,855.46,205.0
2023-08-10 14:05:00,855.46,855.46,855.46,855.46,0.0,855.46,855.46,855.46,855.46,0.0
2023-08-10 14:10:00,856.99,856.99,856.99,856.99,100.0,856.99,856.99,856.99,856.99,100.0
2023-08-10 14:15:00,858.85,859.0,858.85,859.0,400.0,858.85,859.0,858.85,859.0,400.0
2023-08-10 14:20:00,859.0,859.0,859.0,859.0,0.0,859.0,859.0,859.0,859.0,0.0
2023-08-10 14:25:00,857.93,857.93,857.92,857.93,100.0,857.93,857.93,857.92,857.93,100.0
2023-08-10 14:30:00,858.8,859.0,858.8,859.0,300.0,858.8,859.0,858.8,859.0,300.0
2023-08-10 14:35:00,859.0,859.0,858.92,858.92,305.0,859.0,859.0,858.92,858.92,305.0
2023-08-10 14:40:00,858.21,858.21,858.21,858.21,200.0,858.21,858.21,858.21,858.21,200.0
2023-08-10 14:45:00,858.21,858.24,858.14,858.24,308.0,858.21,858.24,858.14,858.24,308.0
2023-08-10 14:50:00,859.3,860.29,859.3,860.29,201.0,859.3,860.29,859.3,860.29,201.0
2023-08-10 14:55:00,860.29,860.29,860.29,860.29,0.0,860.29,860.29,860.29,860.29,0.0
2023-08-10 15:00:00,860.3,860.85,860.29,860.85,400.0,860.3,860.85,860.29,860.85,400.0
2023-08-10 15:05:00,859.73,860.89,859.73,860.89,200.0,859.73,860.89,859.73,860.89,200.0
2023-08-10 15:10:00,861.15,861.15,860.97,860.98,200.0,861.15,861.15,860.97,860.98,200.0
2023-08-10 15:15:00,860.78,860.78,860.77,860.78,200.0,860.78,860.78,860.77,860.78,200.0
2023-08-10 15:20:00,860.75,860.76,860.27,860.74,401.0,860.75,860.76,860.27,860.74,401.0
2023-08-10 15:25:00,859.28,859.53,858.78,858.79,505.0,859.28,859.53,858.78,858.79,505.0
2023-08-10 15:30:00,858.83,858.83,857.16,857.51,1100.0,858.83,858.83,857.16,857.51,1100.0
2023-08-10 15:35:00,857.38,857.38,857.38,857.38,100.0,857.38,857.38,857.38,857.38,100.0
2023-08-10 15:40:00,856.76,856.76,856.76,856.76,200.0,856.76,856.76,856.76,856.76,200.0
2023-08-10 15:45:00,855.92,857.92,855.92,856.43,710.0,855.92,857.92,855.92,856.43,710.0
2023-08-10 15:50:00,855.72,858.01,855.72,858.0,2600.0,855.72,858.01,855.72,858.0,2600.0
2023-08-10 15:55:00,858.48,860.45,858.4,859.09,5761.0,858.48,860.45,858.4,859.09,5761.0
2023-08-11 09:30:00,855.98,855.98,855.98,855.98,1230.0,855.98,855.98,855.98,855.98,1230.0
2023-08-11 09:35:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 09:40:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 09:45:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 09:50:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 09:55:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 10:00:00,861.17,861.17,859.23,860.13,300.0,861.17,861.17,859.23,860.13,300.0
2023-08-11 10:05:00,860.13,860.13,860.13,860.13,0.0,860.13,860.13,860.13,860.13,0.0
2023-08-11 10:10:00,860.13,860.13,860.13,860.13,0.0,860.13,860.13,860.13,860.13,0.0
2023-08-11 10:15:00,860.13,860.13,860.13,860.13,0.0,860.13,860.13,860.13,860.13,0.0
2023-08-11 10:20:00,862.2,862.52,862.2,862.52,200.0,862.2,862.52,862.2,862.52,200.0
2023-08-11 10:25:00,862.52,862.52,862.52,862.52,0.0,862.52,862.52,862.52,862.52,0.0
2023-08-11 10:30:00,862.52,862.52,862.52,862.52,0.0,862.52,862.52,862.52,862.52,0.0
2023-08-11 10:35:00,860.46,862.39,860.39,861.85,1093.0,860.46,862.39,860.39,861.85,1093.0
2023-08-11 10:40:00,864.0,864.09,863.03,863.03,500.0,864.0,864.09,863.03,863.03,500.0
2023-08-11 10:45:00,863.5,863.59,863.5,863.59,200.0,863.5,863.59,863.5,863.59,200.0
2023-08-11 10:50:00,862.76,864.71,862.76,863.7,2511.0,862.76,864.71,862.76,863.7,2511.0
2023-08-11 10:55:00,863.98,864.0,863.09,864.0,700.0,863.98,864.0,863.09,864.0,700.0
2023-08-11 11:00:00,864.0,864.0,863.26,863.26,882.0,864.0,864.0,863.26,863.26,882.0
2023-08-11 11:05:00,861.0,861.38,861.0,861.38,200.0,861.0,861.38,861.0,861.38,200.0
2023-08-11 11:10:00,861.37,861.37,861.37,861.37,100.0,861.37,861.37,861.37,861.37,100.0
2023-08-11 11:15:00,859.0,859.0,859.0,859.0,700.0,859.0,859.0,859.0,859.0,700.0
2023-08-11 11:20:00,859.05,862.0,859.05,862.0,3639.0,859.05,862.0,859.05,862.0,3639.0
2023-08-11 11:25:00,861.0,861.0,859.31,860.59,900.0,861.0,861.0,859.31,860.59,900.0
2023-08-11 11:30:00,861.57,861.72,861.56,861.71,200.0,861.57,861.72,861.56,861.71,200.0
2023-08-11 11:35:00,861.53,863.24,861.53,862.56,1484.0,861.53,863.24,861.53,862.56,1484.0
2023-08-11 11:40:00,862.27,862.27,862.27,862.27,100.0,862.27,862.27,862.27,862.27,100.0
2023-08-11 11:45:00,862.27,862.27,862.27,862.27,0.0,862.27,862.27,862.27,862.27,0.0
2023-08-11 11:50:00,862.27,862.27,862.27,862.27,0.0,862.27,862.27,862.27,862.27,0.0
2023-08-11 11:55:00,862.68,862.68,861.8,862.3,722.0,862.68,862.68,861.8,862.3,722.0
2023-08-11 12:00:00,862.92,862.92,862.91,862.92,100.0,862.92,862.92,862.91,862.92,100.0
2023-08-11 12:05:00,862.92,862.92,862.92,862.92,0.0,862.92,862.92,862.92,862.92,0.0
2023-08-11 12:10:00,862.92,862.92,862.92,862.92,0.0,862.92,862.92,862.92,862.92,0.0
2023-08-11 12:15:00,862.92,862.92,862.92,862.92,0.0,862.92,862.92,862.92,862.92,0.0
2023-08-11 12:20:00,862.92,862.92,862.92,862.92,0.0,862.92,862.92,862.92,862.92,0.0
2023-08-11 12:25:00,859.78,859.78,859.78,859.78,100.0,859.78,859.78,859.78,859.78,100.0
2023-08-11 12:30:00,859.78,859.78,859.78,859.78,0.0,859.78,859.78,859.78,859.78,0.0
2023-08-11 12:35:00,859.78,859.78,859.78,859.78,0.0,859.78,859.78,859.78,859.78,0.0
2023-08-11 12:40:00,860.24,860.24,860.24,860.24,500.0,860.24,860.24,860.24,860.24,500.0
2023-08-11 12:45:00,860.38,860.38,860.38,860.38,100.0,860.38,860.38,860.38,860.38,100.0
2023-08-11 12:50:00,860.38,860.38,860.38,860.38,0.0,860.38,860.38,860.38,860.38,0.0
2023-08-11 12:55:00,860.38,860.38,860.38,860.38,0.0,860.38,860.38,860.38,860.38,0.0
2023-08-11 13:00:00,862.42,862.42,862.42,862.42,100.0,862.42,862.42,862.42,862.42,100.0
2023-08-11 13:05:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:10:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:15:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:20:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:25:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:30:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:35:00,862.33,862.35,862.33,862.35,200.0,862.33,862.35,862.33,862.35,200.0
2023-08-11 13:40:00,862.35,862.35,862.35,862.35,0.0,862.35,862.35,862.35,862.35,0.0
2023-08-11 13:45:00,862.35,862.35,862.35,862.35,0.0,862.35,862.35,862.35,862.35,0.0
2023-08-11 13:50:00,860.38,860.38,860.38,860.38,100.0,860.38,860.38,860.38,860.38,100.0
2023-08-11 13:55:00,860.39,861.2,860.28,860.28,426.0,860.39,861.2,860.28,860.28,426.0
2023-08-11 14:00:00,860.28,860.28,860.28,860.28,0.0,860.28,860.28,860.28,860.28,0.0
2023-08-11 14:05:00,860.28,860.28,860.28,860.28,0.0,860.28,860.28,860.28,860.28,0.0
2023-08-11 14:10:00,861.8,861.8,861.75,861.76,531.0,861.8,861.8,861.75,861.76,531.0
2023-08-11 14:15:00,861.76,861.76,861.76,861.76,0.0,861.76,861.76,861.76,861.76,0.0
2023-08-11 14:20:00,862.82,862.83,862.82,862.83,200.0,862.82,862.83,862.82,862.83,200.0
2023-08-11 14:25:00,862.83,862.83,862.83,862.83,0.0,862.83,862.83,862.83,862.83,0.0
2023-08-11 14:30:00,863.25,863.8,863.25,863.8,300.0,863.25,863.8,863.25,863.8,300.0
2023-08-11 14:35:00,863.8,863.8,863.8,863.8,0.0,863.8,863.8,863.8,863.8,0.0
2023-08-11 14:40:00,863.8,863.8,863.8,863.8,0.0,863.8,863.8,863.8,863.8,0.0
2023-08-11 14:45:00,863.8,863.8,863.8,863.8,0.0,863.8,863.8,863.8,863.8,0.0
2023-08-11 14:50:00,863.3,863.3,863.3,863.3,100.0,863.3,863.3,863.3,863.3,100.0
2023-08-11 14:55:00,863.77,863.77,863.77,863.77,110.0,863.77,863.77,863.77,863.77,110.0
2023-08-11 15:00:00,863.77,863.77,863.29,863.29,200.0,863.77,863.77,863.29,863.29,200.0
2023-08-11 15:05:00,863.29,863.29,863.29,863.29,0.0,863.29,863.29,863.29,863.29,0.0
2023-08-11 15:10:00,862.93,862.93,862.93,862.93,130.0,862.93,862.93,862.93,862.93,130.0
2023-08-11 15:15:00,863.53,863.88,863.53,863.87,248.0,863.53,863.88,863.53,863.87,248.0
2023-08-11 15:20:00,863.87,863.87,863.87,863.87,0.0,863.87,863.87,863.87,863.87,0.0
2023-08-11 15:25:00,864.18,864.18,864.14,864.15,200.0,864.18,864.18,864.14,864.15,200.0
2023-08-11 15:30:00,864.15,864.15,864.15,864.15,0.0,864.15,864.15,864.15,864.15,0.0
2023-08-11 15:35:00,863.44,863.44,861.68,861.88,751.0,863.44,863.44,861.68,861.88,751.0
2023-08-11 15:40:00,861.59,861.59,861.58,861.59,100.0,861.59,861.59,861.58,861.59,100.0
2023-08-11 15:45:00,861.61,862.82,861.53,862.71,1613.0,861.61,862.82,861.53,862.71,1613.0
2023-08-11 15:50:00,862.0,862.0,861.44,861.48,869.0,862.0,862.0,861.44,861.48,869.0
2023-08-11 15:55:00,861.33,861.33,859.18,860.42,2348.0,861.33,861.33,859.18,860.42,2348.0
2023-08-14 09:30:00,868.34,868.34,868.34,868.34,4991.0,868.34,868.34,868.34,868.34,4991.0
2023-08-14 09:35:00,868.34,868.34,868.34,868.34,0.0,868.34,868.34,868.34,868.34,0.0
2023-08-14 09:40:00,868.34,868.34,868.34,868.34,0.0,868.34,868.34,868.34,868.34,0.0
2023-08-14 09:45:00,864.23,865.12,864.23,865.12,927.0,864.23,865.12,864.23,865.12,927.0
2023-08-14 09:50:00,865.12,865.12,865.12,865.12,0.0,865.12,865.12,865.12,865.12,0.0
2023-08-14 09:55:00,864.61,864.61,864.61,864.61,100.0,864.61,864.61,864.61,864.61,100.0
2023-08-14 10:00:00,864.5,864.51,864.5,864.5,100.0,864.5,864.51,864.5,864.5,100.0
2023-08-14 10:05:00,866.5,867.73,865.26,867.01,2354.0,866.5,867.73,865.26,867.01,2354.0
2023-08-14 10:10:00,867.9,869.0,867.9,869.0,291.0,867.9,869.0,867.9,869.0,291.0
2023-08-14 10:15:00,868.18,868.18,868.18,868.18,233.0,868.18,868.18,868.18,868.18,233.0
2023-08-14 10:20:00,868.18,868.18,868.18,868.18,0.0,868.18,868.18,868.18,868.18,0.0
2023-08-14 10:25:00,867.3,867.3,867.29,867.3,638.0,867.3,867.3,867.29,867.3,638.0
2023-08-14 10:30:00,868.77,868.94,868.77,868.94,200.0,868.77,868.94,868.77,868.94,200.0
2023-08-14 10:35:00,869.63,869.63,869.63,869.63,100.0,869.63,869.63,869.63,869.63,100.0
2023-08-14 10:40:00,869.63,869.63,869.63,869.63,0.0,869.63,869.63,869.63,869.63,0.0
2023-08-14 10:45:00,869.63,869.63,869.63,869.63,0.0,869.63,869.63,869.63,869.63,0.0
2023-08-14 10:50:00,874.05,875.47,874.05,875.47,2014.0,874.05,875.47,874.05,875.47,2014.0
2023-08-14 10:55:00,875.36,877.32,875.22,875.54,1600.0,875.36,877.32,875.22,875.54,1600.0
2023-08-14 11:00:00,875.54,875.54,875.54,875.54,0.0,875.54,875.54,875.54,875.54,0.0
2023-08-14 11:05:00,875.07,876.08,873.43,873.43,1974.0,875.07,876.08,873.43,873.43,1974.0
2023-08-14 11:10:00,873.43,873.43,873.43,873.43,0.0,873.43,873.43,873.43,873.43,0.0
2023-08-14 11:15:00,873.43,873.43,873.43,873.43,0.0,873.43,873.43,873.43,873.43,0.0
2023-08-14 11:20:00,873.97,874.12,873.15,873.52,900.0,873.97,874.12,873.15,873.52,900.0
2023-08-14 11:25:00,873.52,873.52,873.52,873.52,0.0,873.52,873.52,873.52,873.52,0.0
2023-08-14 11:30:00,873.52,873.52,873.52,873.52,0.0,873.52,873.52,873.52,873.52,0.0
2023-08-14 11:35:00,876.68,876.68,875.73,876.47,400.0,876.68,876.68,875.73,876.47,400.0
2023-08-14 11:40:00,876.47,876.47,876.47,876.47,0.0,876.47,876.47,876.47,876.47,0.0
2023-08-14 11:45:00,876.43,876.5,876.43,876.5,800.0,876.43,876.5,876.43,876.5,800.0
2023-08-14 11:50:00,876.91,877.0,876.91,877.0,300.0,876.91,877.0,876.91,877.0,300.0
2023-08-14 11:55:00,876.5,876.5,876.5,876.5,200.0,876.5,876.5,876.5,876.5,200.0
2023-08-14 12:00:00,876.28,877.57,876.27,877.57,200.0,876.28,877.57,876.27,877.57,200.0
2023-08-14 12:05:00,877.57,877.57,877.57,877.57,0.0,877.57,877.57,877.57,877.57,0.0
2023-08-14 12:10:00,877.57,877.57,877.57,877.57,0.0,877.57,877.57,877.57,877.57,0.0
2023-08-14 12:15:00,875.23,875.23,873.8,873.8,400.0,875.23,875.23,873.8,873.8,400.0
2023-08-14 12:20:00,874.5,874.5,874.5,874.5,200.0,874.5,874.5,874.5,874.5,200.0
2023-08-14 12:25:00,874.88,874.88,874.88,874.88,100.0,874.88,874.88,874.88,874.88,100.0
2023-08-14 12:30:00,874.88,874.88,874.88,874.88,0.0,874.88,874.88,874.88,874.88,0.0
2023-08-14 12:35:00,874.88,874.88,874.88,874.88,0.0,874.88,874.88,874.88,874.88,0.0
2023-08-14 12:40:00,875.05,875.05,874.44,874.44,1240.0,875.05,875.05,874.44,874.44,1240.0
2023-08-14 12:45:00,875.12,876.5,875.11,876.5,700.0,875.12,876.5,875.11,876.5,700.0
2023-08-14 12:50:00,876.5,876.5,876.5,876.5,0.0,876.5,876.5,876.5,876.5,0.0
2023-08-14 12:55:00,876.96,876.96,875.66,875.66,621.0,876.96,876.96,875.66,875.66,621.0
2023-08-14 13:00:00,875.66,875.66,875.66,875.66,0.0,875.66,875.66,875.66,875.66,0.0
2023-08-14 13:05:00,875.66,875.66,875.66,875.66,0.0,875.66,875.66,875.66,875.66,0.0
2023-08-14 13:10:00,875.66,875.66,875.66,875.66,0.0,875.66,875.66,875.66,875.66,0.0
2023-08-14 13:15:00,875.66,875.66,875.66,875.66,0.0,875.66,875.66,875.66,875.66,0.0
2023-08-14 13:20:00,875.84,876.63,875.83,876.12,907.0,875.84,876.63,875.83,876.12,907.0
2023-08-14 13:25:00,876.12,876.12,876.12,876.12,0.0,876.12,876.12,876.12,876.12,0.0
2023-08-14 13:30:00,876.85,876.85,875.85,876.63,402.0,876.85,876.85,875.85,876.63,402.0
2023-08-14 13:35:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 13:40:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 13:45:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 13:50:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 13:55:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 14:00:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 14:05:00,876.43,876.5,875.95,876.0,400.0,876.43,876.5,875.95,876.0,400.0
2023-08-14 14:10:00,876.85,877.0,876.85,877.0,300.0,876.85,877.0,876.85,877.0,300.0
2023-08-14 14:15:00,876.13,876.13,876.13,876.13,160.0,876.13,876.13,876.13,876.13,160.0
2023-08-14 14:20:00,875.12,875.12,875.12,875.12,100.0,875.12,875.12,875.12,875.12,100.0
2023-08-14 14:25:00,875.05,875.67,875.04,875.67,200.0,875.05,875.67,875.04,875.67,200.0
2023-08-14 14:30:00,875.82,875.93,875.82,875.93,200.0,875.82,875.93,875.82,875.93,200.0
2023-08-14 14:35:00,876.51,877.23,876.37,876.94,1000.0,876.51,877.23,876.37,876.94,1000.0
2023-08-14 14:40:00,876.94,876.94,876.94,876.94,0.0,876.94,876.94,876.94,876.94,0.0
2023-08-14 14:45:00,876.37,876.37,876.37,876.37,100.0,876.37,876.37,876.37,876.37,100.0
2023-08-14 14:50:00,875.4,876.06,875.4,876.06,200.0,875.4,876.06,875.4,876.06,200.0
2023-08-14 14:55:00,875.66,875.92,875.65,875.92,400.0,875.66,875.92,875.65,875.92,400.0
2023-08-14 15:00:00,875.83,875.83,875.83,875.83,100.0,875.83,875.83,875.83,875.83,100.0
2023-08-14 15:05:00,875.34,876.0,875.33,876.0,530.0,875.34,876.0,875.33,876.0,530.0
2023-08-14 15:10:00,875.99,875.99,875.99,875.99,100.0,875.99,875.99,875.99,875.99,100.0
2023-08-14 15:15:00,876.15,876.15,876.08,876.08,600.0,876.15,876.15,876.08,876.08,600.0
2023-08-14 15:20:00,875.23,877.01,875.23,876.6,1200.0,875.23,877.01,875.23,876.6,1200.0
2023-08-14 15:25:00,875.51,876.63,875.27,875.27,3139.0,875.51,876.63,875.27,875.27,3139.0
2023-08-14 15:30:00,875.47,876.64,875.22,876.2,1000.0,875.47,876.64,875.22,876.2,1000.0
2023-08-14 15:35:00,876.21,876.21,875.3,875.31,300.0,876.21,876.21,875.3,875.31,300.0
2023-08-14 15:40:00,875.31,876.01,874.53,874.53,1200.0,875.31,876.01,874.53,874.53,1200.0
2023-08-14 15:45:00,875.86,875.86,874.85,874.85,400.0,875.86,875.86,874.85,874.85,400.0
2023-08-14 15:50:00,874.33,874.41,874.33,874.4,300.0,874.33,874.41,874.33,874.4,300.0
2023-08-14 15:55:00,874.67,876.98,874.67,875.93,9714.0,874.67,876.98,874.67,875.93,9714.0
2023-08-15 09:30:00,874.03,874.85,874.03,874.85,951.0,874.03,874.85,874.03,874.85,951.0
2023-08-15 09:35:00,874.83,874.83,874.83,874.83,100.0,874.83,874.83,874.83,874.83,100.0
2023-08-15 09:40:00,877.54,877.55,877.54,877.54,100.0,877.54,877.55,877.54,877.54,100.0
2023-08-15 09:45:00,877.54,877.54,877.54,877.54,0.0,877.54,877.54,877.54,877.54,0.0
2023-08-15 09:50:00,876.23,876.23,876.17,876.17,200.0,876.23,876.23,876.17,876.17,200.0
2023-08-15 09:55:00,876.17,876.17,876.17,876.17,0.0,876.17,876.17,876.17,876.17,0.0
2023-08-15 10:00:00,874.69,874.69,874.31,874.31,200.0,874.69,874.69,874.31,874.31,200.0
2023-08-15 10:05:00,873.0,873.0,872.66,872.66,200.0,873.0,873.0,872.66,872.66,200.0
2023-08-15 10:10:00,871.97,872.39,871.0,871.2,650.0,871.97,872.39,871.0,871.2,650.0
2023-08-15 10:15:00,871.2,871.2,871.2,871.2,0.0,871.2,871.2,871.2,871.2,0.0
2023-08-15 10:20:00,870.5,871.99,870.23,870.23,1316.0,870.5,871.99,870.23,870.23,1316.0
2023-08-15 10:25:00,871.0,871.19,870.99,870.99,322.0,871.0,871.19,870.99,870.99,322.0
2023-08-15 10:30:00,871.37,871.37,870.0,870.61,620.0,871.37,871.37,870.0,870.61,620.0
2023-08-15 10:35:00,870.61,870.61,870.61,870.61,0.0,870.61,870.61,870.61,870.61,0.0
2023-08-15 10:40:00,872.24,872.24,871.71,871.71,200.0,872.24,872.24,871.71,871.71,200.0
2023-08-15 10:45:00,871.71,871.71,871.71,871.71,0.0,871.71,871.71,871.71,871.71,0.0
2023-08-15 10:50:00,871.71,871.71,871.71,871.71,0.0,871.71,871.71,871.71,871.71,0.0
2023-08-15 10:55:00,872.86,872.86,872.85,872.86,100.0,872.86,872.86,872.85,872.86,100.0
2023-08-15 11:00:00,871.79,871.79,871.79,871.79,100.0,871.79,871.79,871.79,871.79,100.0
2023-08-15 11:05:00,869.16,870.25,869.16,870.04,300.0,869.16,870.25,869.16,870.04,300.0
2023-08-15 11:10:00,869.42,869.42,868.94,869.32,400.0,869.42,869.42,868.94,869.32,400.0
2023-08-15 11:15:00,869.32,869.32,869.32,869.32,0.0,869.32,869.32,869.32,869.32,0.0
2023-08-15 11:20:00,869.39,869.51,869.12,869.51,700.0,869.39,869.51,869.12,869.51,700.0
2023-08-15 11:25:00,869.22,869.22,869.21,869.22,100.0,869.22,869.22,869.21,869.22,100.0
2023-08-15 11:30:00,869.22,869.22,869.22,869.22,0.0,869.22,869.22,869.22,869.22,0.0
2023-08-15 11:35:00,869.22,869.22,869.22,869.22,0.0,869.22,869.22,869.22,869.22,0.0
2023-08-15 11:40:00,869.22,869.22,869.22,869.22,0.0,869.22,869.22,869.22,869.22,0.0
2023-08-15 11:45:00,869.22,869.22,869.22,869.22,0.0,869.22,869.22,869.22,869.22,0.0
2023-08-15 11:50:00,869.86,870.66,869.86,870.66,200.0,869.86,870.66,869.86,870.66,200.0
2023-08-15 11:55:00,871.45,871.5,870.93,871.5,662.0,871.45,871.5,870.93,871.5,662.0
2023-08-15 12:00:00,871.84,872.06,871.52,871.53,500.0,871.84,872.06,871.52,871.53,500.0
2023-08-15 12:05:00,871.53,871.53,871.53,871.53,0.0,871.53,871.53,871.53,871.53,0.0
2023-08-15 12:10:00,870.23,870.23,870.23,870.23,100.0,870.23,870.23,870.23,870.23,100.0
2023-08-15 12:15:00,870.78,871.79,870.78,871.79,655.0,870.78,871.79,870.78,871.79,655.0
2023-08-15 12:20:00,871.79,871.79,871.79,871.79,0.0,871.79,871.79,871.79,871.79,0.0
2023-08-15 12:25:00,872.17,872.25,872.17,872.24,300.0,872.17,872.25,872.17,872.24,300.0
2023-08-15 12:30:00,873.0,873.0,871.15,871.15,200.0,873.0,873.0,871.15,871.15,200.0
2023-08-15 12:35:00,871.15,871.15,871.15,871.15,0.0,871.15,871.15,871.15,871.15,0.0
2023-08-15 12:40:00,872.04,872.04,872.03,872.04,125.0,872.04,872.04,872.03,872.04,125.0
2023-08-15 12:45:00,872.04,872.04,872.04,872.04,0.0,872.04,872.04,872.04,872.04,0.0
2023-08-15 12:50:00,870.81,871.26,869.37,869.96,2803.0,870.81,871.26,869.37,869.96,2803.0
2023-08-15 12:55:00,870.84,870.84,868.26,869.42,585.0,870.84,870.84,868.26,869.42,585.0
2023-08-15 13:00:00,870.0,872.0,869.96,870.62,1539.0,870.0,872.0,869.96,870.62,1539.0
2023-08-15 13:05:00,870.62,870.62,870.62,870.62,0.0,870.62,870.62,870.62,870.62,0.0
2023-08-15 13:10:00,871.04,872.09,871.04,872.09,200.0,871.04,872.09,871.04,872.09,200.0
2023-08-15 13:15:00,872.09,872.09,872.09,872.09,0.0,872.09,872.09,872.09,872.09,0.0
2023-08-15 13:20:00,871.47,872.0,871.46,872.0,200.0,871.47,872.0,871.46,872.0,200.0
2023-08-15 13:25:00,872.0,872.0,872.0,872.0,0.0,872.0,872.0,872.0,872.0,0.0
2023-08-15 13:30:00,872.0,872.0,872.0,872.0,0.0,872.0,872.0,872.0,872.0,0.0
2023-08-15 13:35:00,872.0,872.0,872.0,872.0,0.0,872.0,872.0,872.0,872.0,0.0
2023-08-15 13:40:00,869.34,871.04,869.34,871.04,357.0,869.34,871.04,869.34,871.04,357.0
2023-08-15 13:45:00,872.0,872.0,872.0,872.0,400.0,872.0,872.0,872.0,872.0,400.0
2023-08-15 13:50:00,872.0,872.0,872.0,872.0,0.0,872.0,872.0,872.0,872.0,0.0
2023-08-15 13:55:00,869.5,870.32,868.44,868.44,400.0,869.5,870.32,868.44,868.44,400.0
2023-08-15 14:00:00,868.44,868.44,868.44,868.44,0.0,868.44,868.44,868.44,868.44,0.0
2023-08-15 14:05:00,868.41,868.41,868.41,868.41,100.0,868.41,868.41,868.41,868.41,100.0
2023-08-15 14:10:00,867.57,867.57,867.57,867.57,100.0,867.57,867.57,867.57,867.57,100.0
2023-08-15 14:15:00,867.57,867.57,867.57,867.57,0.0,867.57,867.57,867.57,867.57,0.0
2023-08-15 14:20:00,869.07,869.07,869.07,869.07,100.0,869.07,869.07,869.07,869.07,100.0
2023-08-15 14:25:00,869.07,869.07,869.07,869.07,0.0,869.07,869.07,869.07,869.07,0.0
2023-08-15 14:30:00,869.07,869.07,869.07,869.07,0.0,869.07,869.07,869.07,869.07,0.0
2023-08-15 14:35:00,869.67,869.67,869.66,869.67,100.0,869.67,869.67,869.66,869.67,100.0
2023-08-15 14:40:00,869.67,869.67,869.67,869.67,0.0,869.67,869.67,869.67,869.67,0.0
2023-08-15 14:45:00,868.19,868.19,868.18,868.19,980.0,868.19,868.19,868.18,868.19,980.0
2023-08-15 14:50:00,868.93,871.64,868.93,871.64,800.0,868.93,871.64,868.93,871.64,800.0
2023-08-15 14:55:00,870.74,871.16,870.51,871.16,500.0,870.74,871.16,870.51,871.16,500.0
2023-08-15 15:00:00,871.16,871.16,871.16,871.16,0.0,871.16,871.16,871.16,871.16,0.0
2023-08-15 15:05:00,871.16,871.16,871.16,871.16,0.0,871.16,871.16,871.16,871.16,0.0
2023-08-15 15:10:00,870.38,870.38,869.92,869.92,219.0,870.38,870.38,869.92,869.92,219.0
2023-08-15 15:15:00,869.71,870.94,869.6,870.66,900.0,869.71,870.94,869.6,870.66,900.0
2023-08-15 15:20:00,869.94,870.69,869.93,870.69,606.0,869.94,870.69,869.93,870.69,606.0
2023-08-15 15:25:00,871.85,871.87,870.12,870.13,500.0,871.85,871.87,870.12,870.13,500.0
2023-08-15 15:30:00,870.7,871.0,870.61,870.7,600.0,870.7,871.0,870.61,870.7,600.0
2023-08-15 15:35:00,871.91,872.08,871.76,872.0,835.0,871.91,872.08,871.76,872.0,835.0
2023-08-15 15:40:00,871.78,872.0,871.11,871.94,600.0,871.78,872.0,871.11,871.94,600.0
2023-08-15 15:45:00,872.01,872.16,871.87,872.0,994.0,872.01,872.16,871.87,872.0,994.0
2023-08-15 15:50:00,872.0,872.08,870.57,870.57,2146.0,872.0,872.08,870.57,870.57,2146.0
2023-08-15 15:55:00,872.07,872.5,869.68,870.7,7790.0,872.07,872.5,869.68,870.7,7790.0
2023-08-16 09:30:00,870.46,870.46,870.46,870.46,1621.0,870.46,870.46,870.46,870.46,1621.0
2023-08-16 09:35:00,870.52,870.52,870.52,870.52,100.0,870.52,870.52,870.52,870.52,100.0
2023-08-16 09:40:00,870.52,870.52,870.52,870.52,0.0,870.52,870.52,870.52,870.52,0.0
2023-08-16 09:45:00,870.46,870.46,870.46,870.46,100.0,870.46,870.46,870.46,870.46,100.0
2023-08-16 09:50:00,870.46,870.46,870.46,870.46,0.0,870.46,870.46,870.46,870.46,0.0
2023-08-16 09:55:00,870.46,870.46,870.46,870.46,0.0,870.46,870.46,870.46,870.46,0.0
2023-08-16 10:00:00,870.46,870.46,870.46,870.46,0.0,870.46,870.46,870.46,870.46,0.0
2023-08-16 10:05:00,869.58,871.74,869.42,869.9,2543.0,869.58,871.74,869.42,869.9,2543.0
2023-08-16 10:10:00,868.62,868.62,867.88,867.88,300.0,868.62,868.62,867.88,867.88,300.0
2023-08-16 10:15:00,867.89,869.7,867.88,869.7,600.0,867.89,869.7,867.88,869.7,600.0
2023-08-16 10:20:00,869.63,869.63,869.63,869.63,100.0,869.63,869.63,869.63,869.63,100.0
2023-08-16 10:25:00,868.98,868.98,868.97,868.98,100.0,868.98,868.98,868.97,868.98,100.0
2023-08-16 10:30:00,868.51,868.6,867.93,867.93,800.0,868.51,868.6,867.93,867.93,800.0
2023-08-16 10:35:00,867.74,867.74,866.92,866.93,200.0,867.74,867.74,866.92,866.93,200.0
2023-08-16 10:40:00,866.93,866.93,866.93,866.93,0.0,866.93,866.93,866.93,866.93,0.0
2023-08-16 10:45:00,866.79,868.4,866.79,868.4,533.0,866.79,868.4,866.79,868.4,533.0
2023-08-16 10:50:00,868.39,870.11,868.33,870.11,400.0,868.39,870.11,868.33,870.11,400.0
2023-08-16 10:55:00,870.55,870.55,870.5,870.5,210.0,870.55,870.55,870.5,870.5,210.0
2023-08-16 11:00:00,870.38,870.77,870.37,870.77,300.0,870.38,870.77,870.37,870.77,300.0
2023-08-16 11:05:00,872.86,872.94,871.8,872.94,400.0,872.86,872.94,871.8,872.94,400.0
2023-08-16 11:10:00,873.94,875.09,873.93,875.09,539.0,873.94,875.09,873.93,875.09,539.0
2023-08-16 11:15:00,874.92,875.02,874.92,875.02,200.0,874.92,875.02,874.92,875.02,200.0
2023-08-16 11:20:00,872.62,873.44,872.42,873.44,447.0,872.62,873.44,872.42,873.44,447.0
2023-08-16 11:25:00,873.46,873.46,873.46,873.46,100.0,873.46,873.46,873.46,873.46,100.0
2023-08-16 11:30:00,873.46,873.46,873.46,873.46,0.0,873.46,873.46,873.46,873.46,0.0
2023-08-16 11:35:00,872.67,872.67,872.67,872.67,100.0,872.67,872.67,872.67,872.67,100.0
2023-08-16 11:40:00,872.67,872.67,872.67,872.67,0.0,872.67,872.67,872.67,872.67,0.0
2023-08-16 11:45:00,870.29,870.29,870.29,870.29,100.0,870.29,870.29,870.29,870.29,100.0
2023-08-16 11:50:00,869.99,870.33,869.24,870.33,420.0,869.99,870.33,869.24,870.33,420.0
2023-08-16 11:55:00,870.74,870.74,870.14,870.14,300.0,870.74,870.74,870.14,870.14,300.0
2023-08-16 12:00:00,870.56,872.03,870.55,870.96,977.0,870.56,872.03,870.55,870.96,977.0
2023-08-16 12:05:00,870.62,870.62,870.62,870.62,100.0,870.62,870.62,870.62,870.62,100.0
2023-08-16 12:10:00,870.62,870.62,870.62,870.62,0.0,870.62,870.62,870.62,870.62,0.0
2023-08-16 12:15:00,870.62,870.62,870.62,870.62,0.0,870.62,870.62,870.62,870.62,0.0
2023-08-16 12:20:00,867.22,867.22,867.22,867.22,100.0,867.22,867.22,867.22,867.22,100.0
2023-08-16 12:25:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:30:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:35:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:40:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:45:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:50:00,865.0,865.26,864.45,864.46,303.0,865.0,865.26,864.45,864.46,303.0
2023-08-16 12:55:00,864.46,864.46,864.46,864.46,0.0,864.46,864.46,864.46,864.46,0.0
2023-08-16 13:00:00,863.15,863.16,863.15,863.15,100.0,863.15,863.16,863.15,863.15,100.0
2023-08-16 13:05:00,863.18,863.18,863.18,863.18,100.0,863.18,863.18,863.18,863.18,100.0
2023-08-16 13:10:00,863.13,863.15,862.96,862.96,300.0,863.13,863.15,862.96,862.96,300.0
2023-08-16 13:15:00,863.1,863.1,863.1,863.1,100.0,863.1,863.1,863.1,863.1,100.0
2023-08-16 13:20:00,863.78,863.78,862.85,862.85,338.0,863.78,863.78,862.85,862.85,338.0
2023-08-16 13:25:00,862.85,862.85,862.85,862.85,0.0,862.85,862.85,862.85,862.85,0.0
2023-08-16 13:30:00,862.85,862.85,862.85,862.85,0.0,862.85,862.85,862.85,862.85,0.0
2023-08-16 13:35:00,862.15,862.22,861.54,861.55,300.0,862.15,862.22,861.54,861.55,300.0
2023-08-16 13:40:00,861.55,861.55,861.55,861.55,0.0,861.55,861.55,861.55,861.55,0.0
2023-08-16 13:45:00,861.09,862.46,860.59,862.46,823.0,861.09,862.46,860.59,862.46,823.0
2023-08-16 13:50:00,862.46,862.46,862.46,862.46,0.0,862.46,862.46,862.46,862.46,0.0
2023-08-16 13:55:00,862.4,862.4,862.4,862.4,297.0,862.4,862.4,862.4,862.4,297.0
2023-08-16 14:00:00,862.4,862.4,862.4,862.4,0.0,862.4,862.4,862.4,862.4,0.0
2023-08-16 14:05:00,862.4,862.4,862.4,862.4,0.0,862.4,862.4,862.4,862.4,0.0
2023-08-16 14:10:00,862.4,862.4,862.4,862.4,0.0,862.4,862.4,862.4,862.4,0.0
2023-08-16 14:15:00,858.52,859.62,858.52,859.58,1048.0,858.52,859.62,858.52,859.58,1048.0
2023-08-16 14:20:00,861.29,861.29,861.29,861.29,100.0,861.29,861.29,861.29,861.29,100.0
2023-08-16 14:25:00,861.29,861.29,861.29,861.29,0.0,861.29,861.29,861.29,861.29,0.0
2023-08-16 14:30:00,860.01,860.39,860.01,860.17,400.0,860.01,860.39,860.01,860.17,400.0
2023-08-16 14:35:00,860.17,860.17,860.17,860.17,0.0,860.17,860.17,860.17,860.17,0.0
2023-08-16 14:40:00,860.17,860.17,860.17,860.17,0.0,860.17,860.17,860.17,860.17,0.0
2023-08-16 14:45:00,858.05,858.05,857.59,857.71,321.0,858.05,858.05,857.59,857.71,321.0
2023-08-16 14:50:00,858.57,858.6,858.15,858.16,936.0,858.57,858.6,858.15,858.16,936.0
2023-08-16 14:55:00,858.16,858.16,858.16,858.16,0.0,858.16,858.16,858.16,858.16,0.0
2023-08-16 15:00:00,858.16,858.16,858.16,858.16,0.0,858.16,858.16,858.16,858.16,0.0
2023-08-16 15:05:00,856.55,856.95,856.55,856.95,389.0,856.55,856.95,856.55,856.95,389.0
2023-08-16 15:10:00,856.95,856.95,856.95,856.95,0.0,856.95,856.95,856.95,856.95,0.0
2023-08-16 15:15:00,853.44,853.44,853.44,853.44,100.0,853.44,853.44,853.44,853.44,100.0
2023-08-16 15:20:00,853.43,854.04,853.25,853.26,1229.0,853.43,854.04,853.25,853.26,1229.0
2023-08-16 15:25:00,853.26,853.26,853.26,853.26,0.0,853.26,853.26,853.26,853.26,0.0
2023-08-16 15:30:00,853.81,853.81,853.04,853.04,400.0,853.81,853.81,853.04,853.04,400.0
2023-08-16 15:35:00,853.0,853.0,853.0,853.0,100.0,853.0,853.0,853.0,853.0,100.0
2023-08-16 15:40:00,851.62,851.62,851.62,851.62,100.0,851.62,851.62,851.62,851.62,100.0
2023-08-16 15:45:00,851.09,853.47,851.09,853.47,1090.0,851.09,853.47,851.09,853.47,1090.0
2023-08-16 15:50:00,852.55,852.8,850.9,850.9,1200.0,852.55,852.8,850.9,850.9,1200.0
2023-08-16 15:55:00,851.0,851.0,848.4,848.4,3031.0,851.0,851.0,848.4,848.4,3031.0
2023-08-17 09:30:00,844.35,844.35,844.35,844.35,1421.0,844.35,844.35,844.35,844.35,1421.0
2023-08-17 09:35:00,844.35,844.35,844.35,844.35,0.0,844.35,844.35,844.35,844.35,0.0
2023-08-17 09:40:00,847.68,848.11,846.6,848.11,659.0,847.68,848.11,846.6,848.11,659.0
2023-08-17 09:45:00,847.57,847.57,847.51,847.51,401.0,847.57,847.57,847.51,847.51,401.0
2023-08-17 09:50:00,846.88,847.76,842.94,844.46,1653.0,846.88,847.76,842.94,844.46,1653.0
2023-08-17 09:55:00,843.07,843.61,843.02,843.02,600.0,843.07,843.61,843.02,843.02,600.0
2023-08-17 10:00:00,844.82,847.43,844.55,844.55,722.0,844.82,847.43,844.55,844.55,722.0
2023-08-17 10:05:00,846.27,851.12,846.27,851.12,1100.0,846.27,851.12,846.27,851.12,1100.0
2023-08-17 10:10:00,848.15,848.34,848.15,848.34,201.0,848.15,848.34,848.15,848.34,201.0
2023-08-17 10:15:00,848.9,849.04,845.46,845.47,600.0,848.9,849.04,845.46,845.47,600.0
2023-08-17 10:20:00,846.52,848.21,846.44,846.69,1100.0,846.52,848.21,846.44,846.69,1100.0
2023-08-17 10:25:00,846.55,846.55,846.54,846.55,100.0,846.55,846.55,846.54,846.55,100.0
2023-08-17 10:30:00,849.69,850.37,849.44,849.79,800.0,849.69,850.37,849.44,849.79,800.0
2023-08-17 10:35:00,851.25,851.25,849.92,850.7,600.0,851.25,851.25,849.92,850.7,600.0
2023-08-17 10:40:00,850.7,850.7,850.7,850.7,0.0,850.7,850.7,850.7,850.7,0.0
2023-08-17 10:45:00,849.53,850.42,848.55,849.58,900.0,849.53,850.42,848.55,849.58,900.0
2023-08-17 10:50:00,849.6,849.6,848.0,848.9,1900.0,849.6,849.6,848.0,848.9,1900.0
2023-08-17 10:55:00,848.0,848.14,848.0,848.13,400.0,848.0,848.14,848.0,848.13,400.0
2023-08-17 11:00:00,848.14,848.2,848.0,848.0,1000.0,848.14,848.2,848.0,848.0,1000.0
2023-08-17 11:05:00,848.28,850.21,848.28,850.21,904.0,848.28,850.21,848.28,850.21,904.0
2023-08-17 11:10:00,849.68,849.68,847.58,847.58,1305.0,849.68,849.68,847.58,847.58,1305.0
2023-08-17 11:15:00,848.0,848.18,847.19,847.99,1676.0,848.0,848.18,847.19,847.99,1676.0
2023-08-17 11:20:00,848.75,849.06,848.75,849.06,442.0,848.75,849.06,848.75,849.06,442.0
2023-08-17 11:25:00,849.16,849.16,849.14,849.15,400.0,849.16,849.16,849.14,849.15,400.0
2023-08-17 11:30:00,847.97,848.0,847.93,847.93,800.0,847.97,848.0,847.93,847.93,800.0
2023-08-17 11:35:00,847.93,848.87,847.92,848.87,1524.0,847.93,848.87,847.92,848.87,1524.0
2023-08-17 11:40:00,848.87,848.87,848.87,848.87,0.0,848.87,848.87,848.87,848.87,0.0
2023-08-17 11:45:00,848.87,848.87,848.87,848.87,0.0,848.87,848.87,848.87,848.87,0.0
2023-08-17 11:50:00,848.87,848.87,848.87,848.87,0.0,848.87,848.87,848.87,848.87,0.0
2023-08-17 11:55:00,849.45,849.45,849.01,849.08,300.0,849.45,849.45,849.01,849.08,300.0
2023-08-17 12:00:00,849.08,849.08,849.08,849.08,0.0,849.08,849.08,849.08,849.08,0.0
2023-08-17 12:05:00,849.08,849.08,849.08,849.08,0.0,849.08,849.08,849.08,849.08,0.0
2023-08-17 12:10:00,849.08,849.08,849.08,849.08,0.0,849.08,849.08,849.08,849.08,0.0
2023-08-17 12:15:00,849.08,849.08,849.08,849.08,0.0,849.08,849.08,849.08,849.08,0.0
2023-08-17 12:20:00,849.84,850.45,849.84,850.45,411.0,849.84,850.45,849.84,850.45,411.0
2023-08-17 12:25:00,850.45,850.45,850.45,850.45,0.0,850.45,850.45,850.45,850.45,0.0
2023-08-17 12:30:00,850.45,850.45,850.45,850.45,0.0,850.45,850.45,850.45,850.45,0.0
2023-08-17 12:35:00,850.69,850.69,850.69,850.69,100.0,850.69,850.69,850.69,850.69,100.0
2023-08-17 12:40:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 12:45:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 12:50:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 12:55:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:00:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:05:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:10:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:15:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:20:00,849.86,849.86,849.86,849.86,152.0,849.86,849.86,849.86,849.86,152.0
2023-08-17 13:25:00,849.08,849.08,849.08,849.08,100.0,849.08,849.08,849.08,849.08,100.0
2023-08-17 13:30:00,849.07,849.07,849.06,849.07,100.0,849.07,849.07,849.06,849.07,100.0
2023-08-17 13:35:00,849.07,849.07,849.07,849.07,0.0,849.07,849.07,849.07,849.07,0.0
2023-08-17 13:40:00,849.07,849.07,849.07,849.07,0.0,849.07,849.07,849.07,849.07,0.0
2023-08-17 13:45:00,849.15,849.15,849.15,849.15,100.0,849.15,849.15,849.15,849.15,100.0
2023-08-17 13:50:00,849.01,849.01,849.01,849.01,200.0,849.01,849.01,849.01,849.01,200.0
2023-08-17 13:55:00,849.01,849.01,849.01,849.01,0.0,849.01,849.01,849.01,849.01,0.0
2023-08-17 14:00:00,849.01,849.01,849.01,849.01,0.0,849.01,849.01,849.01,849.01,0.0
2023-08-17 14:05:00,848.0,848.03,847.7,847.71,400.0,848.0,848.03,847.7,847.71,400.0
2023-08-17 14:10:00,847.48,847.48,847.0,847.0,1123.0,847.48,847.48,847.0,847.0,1123.0
2023-08-17 14:15:00,846.7,848.88,846.69,848.77,1200.0,846.7,848.88,846.69,848.77,1200.0
2023-08-17 14:20:00,848.81,848.82,848.81,848.81,207.0,848.81,848.82,848.81,848.81,207.0
2023-08-17 14:25:00,848.81,848.81,848.81,848.81,0.0,848.81,848.81,848.81,848.81,0.0
2023-08-17 14:30:00,847.46,847.46,847.46,847.46,100.0,847.46,847.46,847.46,847.46,100.0
2023-08-17 14:35:00,847.37,847.37,845.32,845.35,1000.0,847.37,847.37,845.32,845.35,1000.0
2023-08-17 14:40:00,845.0,845.02,844.53,844.72,1769.0,845.0,845.02,844.53,844.72,1769.0
2023-08-17 14:45:00,844.77,844.77,844.0,844.06,529.0,844.77,844.77,844.0,844.06,529.0
2023-08-17 14:50:00,843.75,844.84,843.75,844.84,500.0,843.75,844.84,843.75,844.84,500.0
2023-08-17 14:55:00,842.7,845.05,842.7,845.05,2630.0,842.7,845.05,842.7,845.05,2630.0
2023-08-17 15:00:00,843.96,844.01,843.29,843.29,500.0,843.96,844.01,843.29,843.29,500.0
2023-08-17 15:05:00,843.21,843.61,842.6,843.05,2925.0,843.21,843.61,842.6,843.05,2925.0
2023-08-17 15:10:00,842.82,843.28,842.82,843.03,991.0,842.82,843.28,842.82,843.03,991.0
2023-08-17 15:15:00,842.95,842.95,841.65,842.37,2356.0,842.95,842.95,841.65,842.37,2356.0
2023-08-17 15:20:00,842.61,842.61,841.12,841.54,709.0,842.61,842.61,841.12,841.54,709.0
2023-08-17 15:25:00,841.41,841.66,841.41,841.66,200.0,841.41,841.66,841.41,841.66,200.0
2023-08-17 15:30:00,841.8,842.39,841.67,842.05,2657.0,841.8,842.39,841.67,842.05,2657.0
2023-08-17 15:35:00,841.05,842.25,841.05,841.84,5006.0,841.05,842.25,841.05,841.84,5006.0
2023-08-17 15:40:00,841.74,841.8,839.73,840.13,7292.0,841.74,841.8,839.73,840.13,7292.0
2023-08-17 15:45:00,840.2,842.6,840.13,842.6,2828.0,840.2,842.6,840.13,842.6,2828.0
2023-08-17 15:50:00,843.81,845.47,843.39,845.47,3116.0,843.81,845.47,843.39,845.47,3116.0
2023-08-17 15:55:00,844.83,845.68,842.93,843.35,8591.0,844.83,845.68,842.93,843.35,8591.0
2023-08-18 09:30:00,830.86,835.09,830.86,835.09,4889.0,830.86,835.09,830.86,835.09,4889.0
2023-08-18 09:35:00,835.09,835.09,835.09,835.09,0.0,835.09,835.09,835.09,835.09,0.0
2023-08-18 09:40:00,840.59,840.59,837.83,838.89,900.0,840.59,840.59,837.83,838.89,900.0
2023-08-18 09:45:00,838.89,838.89,838.89,838.89,100.0,838.89,838.89,838.89,838.89,100.0
2023-08-18 09:50:00,838.89,838.89,838.89,838.89,0.0,838.89,838.89,838.89,838.89,0.0
2023-08-18 09:55:00,838.89,838.89,838.89,838.89,0.0,838.89,838.89,838.89,838.89,0.0
2023-08-18 10:00:00,838.89,838.89,838.89,838.89,0.0,838.89,838.89,838.89,838.89,0.0
2023-08-18 10:05:00,836.21,836.85,834.95,836.85,3925.0,836.21,836.85,834.95,836.85,3925.0
2023-08-18 10:10:00,834.35,834.72,833.91,834.54,800.0,834.35,834.72,833.91,834.54,800.0
2023-08-18 10:15:00,834.51,834.52,831.88,833.13,1600.0,834.51,834.52,831.88,833.13,1600.0
2023-08-18 10:20:00,833.12,836.0,833.11,836.0,1355.0,833.12,836.0,833.11,836.0,1355.0
2023-08-18 10:25:00,837.49,837.6,837.49,837.6,200.0,837.49,837.6,837.49,837.6,200.0
2023-08-18 10:30:00,837.6,837.6,837.6,837.6,0.0,837.6,837.6,837.6,837.6,0.0
2023-08-18 10:35:00,838.29,838.29,838.28,838.29,100.0,838.29,838.29,838.28,838.29,100.0
2023-08-18 10:40:00,838.29,838.29,838.29,838.29,0.0,838.29,838.29,838.29,838.29,0.0
2023-08-18 10:45:00,838.88,839.66,838.87,839.66,200.0,838.88,839.66,838.87,839.66,200.0
2023-08-18 10:50:00,839.66,839.66,839.66,839.66,0.0,839.66,839.66,839.66,839.66,0.0
2023-08-18 10:55:00,839.62,840.81,839.59,840.81,300.0,839.62,840.81,839.59,840.81,300.0
2023-08-18 11:00:00,840.81,840.81,840.81,840.81,0.0,840.81,840.81,840.81,840.81,0.0
2023-08-18 11:05:00,842.91,842.91,842.91,842.91,100.0,842.91,842.91,842.91,842.91,100.0
2023-08-18 11:10:00,843.99,844.52,843.99,844.5,500.0,843.99,844.52,843.99,844.5,500.0
2023-08-18 11:15:00,844.5,844.5,844.5,844.5,0.0,844.5,844.5,844.5,844.5,0.0
2023-08-18 11:20:00,846.07,846.07,845.12,845.12,400.0,846.07,846.07,845.12,845.12,400.0
2023-08-18 11:25:00,845.33,845.76,845.33,845.76,200.0,845.33,845.76,845.33,845.76,200.0
2023-08-18 11:30:00,846.23,846.31,845.53,846.31,600.0,846.23,846.31,845.53,846.31,600.0
2023-08-18 11:35:00,846.31,846.31,846.31,846.31,0.0,846.31,846.31,846.31,846.31,0.0
2023-08-18 11:40:00,844.54,844.54,844.54,844.54,100.0,844.54,844.54,844.54,844.54,100.0
2023-08-18 11:45:00,845.72,845.72,845.72,845.72,100.0,845.72,845.72,845.72,845.72,100.0
2023-08-18 11:50:00,847.12,849.0,847.11,847.39,1100.0,847.12,849.0,847.11,847.39,1100.0
2023-08-18 11:55:00,847.39,847.39,847.39,847.39,0.0,847.39,847.39,847.39,847.39,0.0
2023-08-18 12:00:00,848.51,849.14,848.51,848.94,500.0,848.51,849.14,848.51,848.94,500.0
2023-08-18 12:05:00,849.09,849.09,849.08,849.09,100.0,849.09,849.09,849.08,849.09,100.0
2023-08-18 12:10:00,848.22,848.28,848.22,848.28,200.0,848.22,848.28,848.22,848.28,200.0
2023-08-18 12:15:00,848.28,848.28,848.28,848.28,0.0,848.28,848.28,848.28,848.28,0.0
2023-08-18 12:20:00,848.28,848.28,848.28,848.28,0.0,848.28,848.28,848.28,848.28,0.0
2023-08-18 12:25:00,848.28,848.28,848.28,848.28,0.0,848.28,848.28,848.28,848.28,0.0
2023-08-18 12:30:00,847.48,848.31,847.48,848.19,400.0,847.48,848.31,847.48,848.19,400.0
2023-08-18 12:35:00,847.21,847.21,847.21,847.21,200.0,847.21,847.21,847.21,847.21,200.0
2023-08-18 12:40:00,847.21,847.21,847.21,847.21,0.0,847.21,847.21,847.21,847.21,0.0
2023-08-18 12:45:00,849.08,849.25,849.08,849.25,410.0,849.08,849.25,849.08,849.25,410.0
2023-08-18 12:50:00,849.25,849.25,849.25,849.25,0.0,849.25,849.25,849.25,849.25,0.0
2023-08-18 12:55:00,848.31,848.43,848.31,848.43,280.0,848.31,848.43,848.31,848.43,280.0
2023-08-18 13:00:00,848.4,848.4,848.4,848.4,100.0,848.4,848.4,848.4,848.4,100.0
2023-08-18 13:05:00,848.4,848.4,848.4,848.4,0.0,848.4,848.4,848.4,848.4,0.0
2023-08-18 13:10:00,849.03,849.03,849.03,849.03,100.0,849.03,849.03,849.03,849.03,100.0
2023-08-18 13:15:00,849.84,849.84,849.46,849.47,300.0,849.84,849.84,849.46,849.47,300.0
2023-08-18 13:20:00,848.48,848.48,848.48,848.48,100.0,848.48,848.48,848.48,848.48,100.0
2023-08-18 13:25:00,847.11,848.99,847.11,848.99,500.0,847.11,848.99,847.11,848.99,500.0
2023-08-18 13:30:00,849.89,849.89,849.89,849.89,100.0,849.89,849.89,849.89,849.89,100.0
2023-08-18 13:35:00,850.16,850.16,850.04,850.05,200.0,850.16,850.16,850.04,850.05,200.0
2023-08-18 13:40:00,849.93,851.26,849.92,850.74,400.0,849.93,851.26,849.92,850.74,400.0
2023-08-18 13:45:00,850.15,852.33,849.78,849.78,2100.0,850.15,852.33,849.78,849.78,2100.0
2023-08-18 13:50:00,849.53,849.53,849.52,849.53,100.0,849.53,849.53,849.52,849.53,100.0
2023-08-18 13:55:00,849.53,849.53,849.53,849.53,0.0,849.53,849.53,849.53,849.53,0.0
2023-08-18 14:00:00,850.35,851.25,850.29,850.3,600.0,850.35,851.25,850.29,850.3,600.0
2023-08-18 14:05:00,849.07,850.2,849.07,850.2,900.0,849.07,850.2,849.07,850.2,900.0
2023-08-18 14:10:00,849.7,849.98,849.7,849.98,389.0,849.7,849.98,849.7,849.98,389.0
2023-08-18 14:15:00,850.69,850.69,849.74,849.74,300.0,850.69,850.69,849.74,849.74,300.0
2023-08-18 14:20:00,850.2,850.2,850.19,850.2,100.0,850.2,850.2,850.19,850.2,100.0
2023-08-18 14:25:00,850.54,850.54,850.54,850.54,100.0,850.54,850.54,850.54,850.54,100.0
2023-08-18 14:30:00,850.71,850.71,850.7,850.71,200.0,850.71,850.71,850.7,850.71,200.0
2023-08-18 14:35:00,850.71,850.71,850.71,850.71,0.0,850.71,850.71,850.71,850.71,0.0
2023-08-18 14:40:00,851.0,851.01,851.0,851.0,100.0,851.0,851.01,851.0,851.0,100.0
2023-08-18 14:45:00,851.71,851.71,851.29,851.3,405.0,851.71,851.71,851.29,851.3,405.0
2023-08-18 14:50:00,851.3,851.3,851.3,851.3,0.0,851.3,851.3,851.3,851.3,0.0
2023-08-18 14:55:00,851.3,851.3,851.3,851.3,0.0,851.3,851.3,851.3,851.3,0.0
2023-08-18 15:00:00,851.3,851.3,851.3,851.3,0.0,851.3,851.3,851.3,851.3,0.0
2023-08-18 15:05:00,850.77,851.09,850.77,850.9,500.0,850.77,851.09,850.77,850.9,500.0
2023-08-18 15:10:00,850.9,850.9,850.9,850.9,0.0,850.9,850.9,850.9,850.9,0.0
2023-08-18 15:15:00,850.16,850.16,849.5,849.74,400.0,850.16,850.16,849.5,849.74,400.0
2023-08-18 15:20:00,850.36,850.86,849.12,849.12,467.0,850.36,850.86,849.12,849.12,467.0
2023-08-18 15:25:00,849.64,850.3,849.64,850.3,500.0,849.64,850.3,849.64,850.3,500.0
2023-08-18 15:30:00,850.07,850.07,849.47,849.47,500.0,850.07,850.07,849.47,849.47,500.0
2023-08-18 15:35:00,848.88,848.88,848.88,848.88,200.0,848.88,848.88,848.88,848.88,200.0
2023-08-18 15:40:00,847.75,847.97,847.64,847.97,526.0,847.75,847.97,847.64,847.97,526.0
2023-08-18 15:45:00,848.47,849.29,848.47,848.93,502.0,848.47,849.29,848.47,848.93,502.0
2023-08-18 15:50:00,848.63,848.8,847.43,847.69,1300.0,848.63,848.8,847.43,847.69,1300.0
2023-08-18 15:55:00,847.71,848.17,845.34,846.15,4549.0,847.71,848.17,845.34,846.15,4549.0
2023-08-21 09:30:00,848.75,848.75,848.75,848.75,853.0,848.75,848.75,848.75,848.75,853.0
2023-08-21 09:35:00,848.75,848.75,848.75,848.75,0.0,848.75,848.75,848.75,848.75,0.0
2023-08-21 09:40:00,848.75,848.75,848.75,848.75,0.0,848.75,848.75,848.75,848.75,0.0
2023-08-21 09:45:00,848.75,848.75,848.75,848.75,0.0,848.75,848.75,848.75,848.75,0.0
2023-08-21 09:50:00,849.93,852.7,849.93,852.7,300.0,849.93,852.7,849.93,852.7,300.0
2023-08-21 09:55:00,853.86,854.0,850.34,850.34,405.0,853.86,854.0,850.34,850.34,405.0
2023-08-21 10:00:00,856.12,860.22,855.19,857.02,2112.0,856.12,860.22,855.19,857.02,2112.0
2023-08-21 10:05:00,855.96,855.96,855.96,855.96,100.0,855.96,855.96,855.96,855.96,100.0
2023-08-21 10:10:00,857.41,857.41,857.41,857.41,100.0,857.41,857.41,857.41,857.41,100.0
2023-08-21 10:15:00,855.67,855.9,854.83,854.83,400.0,855.67,855.9,854.83,854.83,400.0
2023-08-21 10:20:00,852.69,852.69,852.3,852.3,400.0,852.69,852.69,852.3,852.3,400.0
2023-08-21 10:25:00,852.3,852.3,852.3,852.3,0.0,852.3,852.3,852.3,852.3,0.0
2023-08-21 10:30:00,851.25,852.23,851.25,851.49,800.0,851.25,852.23,851.25,851.49,800.0
2023-08-21 10:35:00,851.49,851.49,851.49,851.49,0.0,851.49,851.49,851.49,851.49,0.0
2023-08-21 10:40:00,849.67,849.94,849.67,849.94,500.0,849.67,849.94,849.67,849.94,500.0
2023-08-21 10:45:00,849.92,849.94,849.9,849.94,400.0,849.92,849.94,849.9,849.94,400.0
2023-08-21 10:50:00,849.97,851.15,849.96,849.98,1522.0,849.97,851.15,849.96,849.98,1522.0
2023-08-21 10:55:00,849.98,849.98,848.66,848.66,900.0,849.98,849.98,848.66,848.66,900.0
2023-08-21 11:00:00,848.66,848.66,848.66,848.66,0.0,848.66,848.66,848.66,848.66,0.0
2023-08-21 11:05:00,848.66,848.66,848.66,848.66,0.0,848.66,848.66,848.66,848.66,0.0
2023-08-21 11:10:00,848.66,848.66,848.66,848.66,0.0,848.66,848.66,848.66,848.66,0.0
2023-08-21 11:15:00,848.0,848.85,847.7,848.85,600.0,848.0,848.85,847.7,848.85,600.0
2023-08-21 11:20:00,848.85,848.85,848.85,848.85,0.0,848.85,848.85,848.85,848.85,0.0
2023-08-21 11:25:00,849.6,850.78,848.59,848.6,3015.0,849.6,850.78,848.59,848.6,3015.0
2023-08-21 11:30:00,848.59,848.59,848.59,848.59,118.0,848.59,848.59,848.59,848.59,118.0
2023-08-21 11:35:00,848.81,848.81,846.88,847.72,783.0,848.81,848.81,846.88,847.72,783.0
2023-08-21 11:40:00,847.72,847.72,847.72,847.72,0.0,847.72,847.72,847.72,847.72,0.0
2023-08-21 11:45:00,847.31,847.31,846.22,846.22,300.0,847.31,847.31,846.22,846.22,300.0
2023-08-21 11:50:00,846.46,846.46,846.46,846.46,200.0,846.46,846.46,846.46,846.46,200.0
2023-08-21 11:55:00,846.46,846.46,846.46,846.46,0.0,846.46,846.46,846.46,846.46,0.0
2023-08-21 12:00:00,846.31,846.94,846.29,846.31,1700.0,846.31,846.94,846.29,846.31,1700.0
2023-08-21 12:05:00,847.15,847.91,847.15,847.91,300.0,847.15,847.91,847.15,847.91,300.0
2023-08-21 12:10:00,848.42,848.42,848.41,848.42,100.0,848.42,848.42,848.41,848.42,100.0
2023-08-21 12:15:00,849.63,850.28,849.5,849.5,600.0,849.63,850.28,849.5,849.5,600.0
2023-08-21 12:20:00,848.5,848.5,848.5,848.5,20000.0,848.5,848.5,848.5,848.5,20000.0
2023-08-21 12:25:00,848.19,848.19,848.19,848.19,100.0,848.19,848.19,848.19,848.19,100.0
2023-08-21 12:30:00,850.45,850.45,849.44,850.0,2200.0,850.45,850.45,849.44,850.0,2200.0
2023-08-21 12:35:00,850.0,850.0,850.0,850.0,0.0,850.0,850.0,850.0,850.0,0.0
2023-08-21 12:40:00,847.78,847.78,847.78,847.78,100.0,847.78,847.78,847.78,847.78,100.0
2023-08-21 12:45:00,846.46,846.46,846.46,846.46,100.0,846.46,846.46,846.46,846.46,100.0
2023-08-21 12:50:00,846.18,846.18,846.18,846.18,100.0,846.18,846.18,846.18,846.18,100.0
2023-08-21 12:55:00,846.33,846.33,846.33,846.33,100.0,846.33,846.33,846.33,846.33,100.0
2023-08-21 13:00:00,846.5,846.5,846.5,846.5,100.0,846.5,846.5,846.5,846.5,100.0
2023-08-21 13:05:00,846.5,847.9,845.93,847.9,1717.0,846.5,847.9,845.93,847.9,1717.0
2023-08-21 13:10:00,847.9,847.9,847.9,847.9,0.0,847.9,847.9,847.9,847.9,0.0
2023-08-21 13:15:00,848.43,848.43,848.43,848.43,100.0,848.43,848.43,848.43,848.43,100.0
2023-08-21 13:20:00,849.47,849.47,849.46,849.47,100.0,849.47,849.47,849.46,849.47,100.0
2023-08-21 13:25:00,850.0,850.38,850.0,850.38,500.0,850.0,850.38,850.0,850.38,500.0
2023-08-21 13:30:00,850.0,850.0,850.0,850.0,503.0,850.0,850.0,850.0,850.0,503.0
2023-08-21 13:35:00,850.0,850.6,849.63,849.8,1300.0,850.0,850.6,849.63,849.8,1300.0
2023-08-21 13:40:00,850.0,850.0,849.89,849.89,200.0,850.0,850.0,849.89,849.89,200.0
2023-08-21 13:45:00,849.71,850.0,849.71,850.0,200.0,849.71,850.0,849.71,850.0,200.0
2023-08-21 13:50:00,848.87,850.0,848.87,850.0,300.0,848.87,850.0,848.87,850.0,300.0
2023-08-21 13:55:00,850.0,850.0,849.99,850.0,300.0,850.0,850.0,849.99,850.0,300.0
2023-08-21 14:00:00,850.0,850.08,849.65,850.08,600.0,850.0,850.08,849.65,850.08,600.0
2023-08-21 14:05:00,850.0,850.39,850.0,850.0,815.0,850.0,850.39,850.0,850.0,815.0
2023-08-21 14:10:00,850.0,850.7,850.0,850.65,1900.0,850.0,850.7,850.0,850.65,1900.0
2023-08-21 14:15:00,850.65,851.0,850.08,850.62,600.0,850.65,851.0,850.08,850.62,600.0
2023-08-21 14:20:00,850.65,851.54,850.65,851.54,1552.0,850.65,851.54,850.65,851.54,1552.0
2023-08-21 14:25:00,850.52,850.52,850.52,850.52,148.0,850.52,850.52,850.52,850.52,148.0
2023-08-21 14:30:00,851.24,851.24,851.04,851.05,403.0,851.24,851.24,851.04,851.05,403.0
2023-08-21 14:35:00,849.74,849.96,849.44,849.44,409.0,849.74,849.96,849.44,849.44,409.0
2023-08-21 14:40:00,849.52,849.53,848.51,848.51,600.0,849.52,849.53,848.51,848.51,600.0
2023-08-21 14:45:00,849.13,850.2,849.13,850.0,625.0,849.13,850.2,849.13,850.0,625.0
2023-08-21 14:50:00,849.07,849.51,849.07,849.19,800.0,849.07,849.51,849.07,849.19,800.0
2023-08-21 14:55:00,849.07,849.07,849.07,849.07,300.0,849.07,849.07,849.07,849.07,300.0
2023-08-21 15:00:00,849.07,849.08,848.42,848.42,300.0,849.07,849.08,848.42,848.42,300.0
2023-08-21 15:05:00,848.86,848.86,848.86,848.86,100.0,848.86,848.86,848.86,848.86,100.0
2023-08-21 15:10:00,848.86,848.86,848.86,848.86,0.0,848.86,848.86,848.86,848.86,0.0
2023-08-21 15:15:00,849.15,850.32,848.81,850.0,7103.0,849.15,850.32,848.81,850.0,7103.0
2023-08-21 15:20:00,850.0,850.47,848.97,848.97,1210.0,850.0,850.47,848.97,848.97,1210.0
2023-08-21 15:25:00,848.92,848.92,848.64,848.64,200.0,848.92,848.92,848.64,848.64,200.0
2023-08-21 15:30:00,848.46,848.46,847.48,847.48,400.0,848.46,848.46,847.48,847.48,400.0
2023-08-21 15:35:00,847.48,847.48,847.48,847.48,0.0,847.48,847.48,847.48,847.48,0.0
2023-08-21 15:40:00,848.21,850.1,848.21,849.25,1343.0,848.21,850.1,848.21,849.25,1343.0
2023-08-21 15:45:00,848.64,848.69,848.23,848.23,808.0,848.64,848.69,848.23,848.23,808.0
2023-08-21 15:50:00,848.04,848.08,848.04,848.08,200.0,848.04,848.08,848.04,848.08,200.0
2023-08-21 15:55:00,847.67,847.67,845.06,845.13,2913.0,847.67,847.67,845.06,845.13,2913.0
2023-08-22 09:30:00,849.34,849.34,849.34,849.34,760.0,849.34,849.34,849.34,849.34,760.0
2023-08-22 09:35:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 09:40:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 09:45:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 09:50:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 09:55:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 10:00:00,852.1,852.1,852.09,852.1,100.0,852.1,852.1,852.09,852.1,100.0
2023-08-22 10:05:00,851.83,851.83,851.83,851.83,100.0,851.83,851.83,851.83,851.83,100.0
2023-08-22 10:10:00,853.3,854.86,853.3,854.86,200.0,853.3,854.86,853.3,854.86,200.0
2023-08-22 10:15:00,854.64,855.44,854.64,855.44,200.0,854.64,855.44,854.64,855.44,200.0
2023-08-22 10:20:00,855.44,855.44,855.44,855.44,0.0,855.44,855.44,855.44,855.44,0.0
2023-08-22 10:25:00,855.44,855.44,855.44,855.44,0.0,855.44,855.44,855.44,855.44,0.0
2023-08-22 10:30:00,852.98,852.98,850.88,850.88,1200.0,852.98,852.98,850.88,850.88,1200.0
2023-08-22 10:35:00,851.88,851.89,851.11,851.68,850.0,851.88,851.89,851.11,851.68,850.0
2023-08-22 10:40:00,851.23,852.02,851.22,851.82,705.0,851.23,852.02,851.22,851.82,705.0
2023-08-22 10:45:00,852.8,854.09,852.44,853.86,663.0,852.8,854.09,852.44,853.86,663.0
2023-08-22 10:50:00,853.28,853.28,853.28,853.28,111.0,853.28,853.28,853.28,853.28,111.0
2023-08-22 10:55:00,855.02,855.02,855.02,855.02,100.0,855.02,855.02,855.02,855.02,100.0
2023-08-22 11:00:00,854.12,857.4,854.12,855.81,1100.0,854.12,857.4,854.12,855.81,1100.0
2023-08-22 11:05:00,855.81,855.81,855.81,855.81,0.0,855.81,855.81,855.81,855.81,0.0
2023-08-22 11:10:00,854.93,855.0,854.92,855.0,400.0,854.93,855.0,854.92,855.0,400.0
2023-08-22 11:15:00,853.99,855.0,853.99,854.99,254.0,853.99,855.0,853.99,854.99,254.0
2023-08-22 11:20:00,854.21,854.21,854.2,854.21,100.0,854.21,854.21,854.2,854.21,100.0
2023-08-22 11:25:00,854.21,854.21,854.21,854.21,0.0,854.21,854.21,854.21,854.21,0.0
2023-08-22 11:30:00,854.21,854.21,854.21,854.21,0.0,854.21,854.21,854.21,854.21,0.0
2023-08-22 11:35:00,852.0,852.0,852.0,852.0,327.0,852.0,852.0,852.0,852.0,327.0
2023-08-22 11:40:00,851.41,851.41,851.41,851.41,100.0,851.41,851.41,851.41,851.41,100.0
2023-08-22 11:45:00,852.1,852.16,850.8,852.16,1765.0,852.1,852.16,850.8,852.16,1765.0
2023-08-22 11:50:00,852.16,852.16,852.16,852.16,0.0,852.16,852.16,852.16,852.16,0.0
2023-08-22 11:55:00,850.19,850.19,850.19,850.19,100.0,850.19,850.19,850.19,850.19,100.0
2023-08-22 12:00:00,850.19,850.19,850.19,850.19,0.0,850.19,850.19,850.19,850.19,0.0
2023-08-22 12:05:00,850.19,850.19,850.19,850.19,0.0,850.19,850.19,850.19,850.19,0.0
2023-08-22 12:10:00,849.8,849.96,849.74,849.95,300.0,849.8,849.96,849.74,849.95,300.0
2023-08-22 12:15:00,849.95,849.95,849.95,849.95,0.0,849.95,849.95,849.95,849.95,0.0
2023-08-22 12:20:00,849.95,849.95,849.94,849.95,164.0,849.95,849.95,849.94,849.95,164.0
2023-08-22 12:25:00,850.32,850.32,847.74,847.74,513.0,850.32,850.32,847.74,847.74,513.0
2023-08-22 12:30:00,849.35,849.35,849.35,849.35,100.0,849.35,849.35,849.35,849.35,100.0
2023-08-22 12:35:00,849.35,849.35,849.35,849.35,0.0,849.35,849.35,849.35,849.35,0.0
2023-08-22 12:40:00,850.13,850.41,849.01,850.4,601.0,850.13,850.41,849.01,850.4,601.0
2023-08-22 12:45:00,850.38,850.38,850.38,850.38,100.0,850.38,850.38,850.38,850.38,100.0
2023-08-22 12:50:00,849.3,850.46,849.3,850.46,200.0,849.3,850.46,849.3,850.46,200.0
2023-08-22 12:55:00,849.23,850.14,849.03,850.13,400.0,849.23,850.14,849.03,850.13,400.0
2023-08-22 13:00:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:05:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:10:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:15:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:20:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:25:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:30:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:35:00,847.72,848.57,847.71,848.57,390.0,847.72,848.57,847.71,848.57,390.0
2023-08-22 13:40:00,848.57,848.57,848.57,848.57,0.0,848.57,848.57,848.57,848.57,0.0
2023-08-22 13:45:00,848.57,848.57,848.57,848.57,0.0,848.57,848.57,848.57,848.57,0.0
2023-08-22 13:50:00,848.57,848.57,848.57,848.57,0.0,848.57,848.57,848.57,848.57,0.0
2023-08-22 13:55:00,848.01,848.01,848.01,848.01,100.0,848.01,848.01,848.01,848.01,100.0
2023-08-22 14:00:00,848.8,848.8,848.8,848.8,114.0,848.8,848.8,848.8,848.8,114.0
2023-08-22 14:05:00,848.8,848.8,848.8,848.8,0.0,848.8,848.8,848.8,848.8,0.0
2023-08-22 14:10:00,848.8,848.8,848.8,848.8,0.0,848.8,848.8,848.8,848.8,0.0
2023-08-22 14:15:00,848.2,848.2,848.2,848.2,100.0,848.2,848.2,848.2,848.2,100.0
2023-08-22 14:20:00,847.39,848.2,847.39,848.2,200.0,847.39,848.2,847.39,848.2,200.0
2023-08-22 14:25:00,848.25,848.8,848.25,848.36,310.0,848.25,848.8,848.25,848.36,310.0
2023-08-22 14:30:00,848.36,848.36,848.36,848.36,0.0,848.36,848.36,848.36,848.36,0.0
2023-08-22 14:35:00,848.36,848.36,848.36,848.36,0.0,848.36,848.36,848.36,848.36,0.0
2023-08-22 14:40:00,848.36,848.36,848.29,848.29,400.0,848.36,848.36,848.29,848.29,400.0
2023-08-22 14:45:00,848.29,848.29,848.29,848.29,0.0,848.29,848.29,848.29,848.29,0.0
2023-08-22 14:50:00,847.22,847.22,846.92,846.93,200.0,847.22,847.22,846.92,846.93,200.0
2023-08-22 14:55:00,847.34,847.34,847.34,847.34,136.0,847.34,847.34,847.34,847.34,136.0
2023-08-22 15:00:00,847.34,847.34,847.34,847.34,0.0,847.34,847.34,847.34,847.34,0.0
2023-08-22 15:05:00,847.13,847.13,847.13,847.13,100.0,847.13,847.13,847.13,847.13,100.0
2023-08-22 15:10:00,846.73,846.74,846.63,846.63,201.0,846.73,846.74,846.63,846.63,201.0
2023-08-22 15:15:00,846.9,847.79,846.33,847.62,1000.0,846.9,847.79,846.33,847.62,1000.0
2023-08-22 15:20:00,846.62,846.91,846.62,846.91,200.0,846.62,846.91,846.62,846.91,200.0
2023-08-22 15:25:00,846.63,846.63,846.62,846.63,100.0,846.63,846.63,846.62,846.63,100.0
2023-08-22 15:30:00,845.95,845.95,845.81,845.81,200.0,845.95,845.95,845.81,845.81,200.0
2023-08-22 15:35:00,845.78,845.78,844.48,844.48,452.0,845.78,845.78,844.48,844.48,452.0
2023-08-22 15:40:00,844.51,846.04,844.51,846.03,1425.0,844.51,846.04,844.51,846.03,1425.0
2023-08-22 15:45:00,846.39,847.6,846.39,847.6,544.0,846.39,847.6,846.39,847.6,544.0
2023-08-22 15:50:00,846.71,846.71,843.8,843.8,1510.0,846.71,846.71,843.8,843.8,1510.0
2023-08-22 15:55:00,844.31,844.42,843.46,844.42,2228.0,844.31,844.42,843.46,844.42,2228.0
2023-08-23 09:30:00,848.78,848.78,845.5,845.96,6404.0,848.78,848.78,845.5,845.96,6404.0
2023-08-23 09:35:00,847.78,847.79,847.78,847.78,1800.0,847.78,847.79,847.78,847.78,1800.0
2023-08-23 09:40:00,848.58,848.71,847.29,847.29,400.0,848.58,848.71,847.29,847.29,400.0
2023-08-23 09:45:00,848.58,848.58,848.57,848.58,100.0,848.58,848.58,848.57,848.58,100.0
2023-08-23 09:50:00,849.23,849.57,848.68,848.68,300.0,849.23,849.57,848.68,848.68,300.0
2023-08-23 09:55:00,848.73,848.73,848.72,848.73,110.0,848.73,848.73,848.72,848.73,110.0
2023-08-23 10:00:00,850.61,853.96,848.69,852.97,800.0,850.61,853.96,848.69,852.97,800.0
2023-08-23 10:05:00,852.21,852.21,852.21,852.21,100.0,852.21,852.21,852.21,852.21,100.0
2023-08-23 10:10:00,852.21,852.21,852.21,852.21,0.0,852.21,852.21,852.21,852.21,0.0
2023-08-23 10:15:00,852.21,852.21,852.21,852.21,0.0,852.21,852.21,852.21,852.21,0.0
2023-08-23 10:20:00,851.14,853.03,851.14,853.03,202.0,851.14,853.03,851.14,853.03,202.0
2023-08-23 10:25:00,853.08,853.08,853.08,853.08,100.0,853.08,853.08,853.08,853.08,100.0
2023-08-23 10:30:00,852.0,852.38,851.49,851.5,1000.0,852.0,852.38,851.49,851.5,1000.0
2023-08-23 10:35:00,848.79,848.79,848.51,848.53,300.0,848.79,848.79,848.51,848.53,300.0
2023-08-23 10:40:00,848.63,851.33,848.63,851.33,600.0,848.63,851.33,848.63,851.33,600.0
2023-08-23 10:45:00,851.31,852.36,851.31,852.36,300.0,851.31,852.36,851.31,852.36,300.0
2023-08-23 10:50:00,852.36,852.36,852.36,852.36,0.0,852.36,852.36,852.36,852.36,0.0
2023-08-23 10:55:00,853.07,853.07,853.07,853.07,100.0,853.07,853.07,853.07,853.07,100.0
2023-08-23 11:00:00,853.07,853.07,853.07,853.07,0.0,853.07,853.07,853.07,853.07,0.0
2023-08-23 11:05:00,853.07,853.07,853.07,853.07,0.0,853.07,853.07,853.07,853.07,0.0
2023-08-23 11:10:00,854.13,854.14,854.13,854.13,693.0,854.13,854.14,854.13,854.13,693.0
2023-08-23 11:15:00,854.13,854.13,854.13,854.13,0.0,854.13,854.13,854.13,854.13,0.0
2023-08-23 11:20:00,856.18,856.18,856.18,856.18,100.0,856.18,856.18,856.18,856.18,100.0
2023-08-23 11:25:00,856.18,856.18,856.18,856.18,0.0,856.18,856.18,856.18,856.18,0.0
2023-08-23 11:30:00,857.44,858.65,856.85,856.97,1300.0,857.44,858.65,856.85,856.97,1300.0
2023-08-23 11:35:00,856.24,856.24,856.23,856.24,100.0,856.24,856.24,856.23,856.24,100.0
2023-08-23 11:40:00,857.14,857.14,857.12,857.14,400.0,857.14,857.14,857.12,857.14,400.0
2023-08-23 11:45:00,857.14,857.14,857.14,857.14,0.0,857.14,857.14,857.14,857.14,0.0
2023-08-23 11:50:00,858.8,861.3,858.8,861.3,300.0,858.8,861.3,858.8,861.3,300.0
2023-08-23 11:55:00,861.31,861.31,857.91,857.91,200.0,861.31,861.31,857.91,857.91,200.0
2023-08-23 12:00:00,857.6,858.36,857.6,858.36,200.0,857.6,858.36,857.6,858.36,200.0
2023-08-23 12:05:00,858.36,858.36,858.36,858.36,0.0,858.36,858.36,858.36,858.36,0.0
2023-08-23 12:10:00,858.74,859.05,858.74,859.05,300.0,858.74,859.05,858.74,859.05,300.0
2023-08-23 12:15:00,859.05,859.05,859.05,859.05,0.0,859.05,859.05,859.05,859.05,0.0
2023-08-23 12:20:00,859.05,860.18,859.04,860.18,400.0,859.05,860.18,859.04,860.18,400.0
2023-08-23 12:25:00,860.18,860.18,860.17,860.18,100.0,860.18,860.18,860.17,860.18,100.0
2023-08-23 12:30:00,860.18,860.18,860.18,860.18,0.0,860.18,860.18,860.18,860.18,0.0
2023-08-23 12:35:00,860.18,860.18,860.18,860.18,0.0,860.18,860.18,860.18,860.18,0.0
2023-08-23 12:40:00,860.18,860.18,860.17,860.18,100.0,860.18,860.18,860.17,860.18,100.0
2023-08-23 12:45:00,860.18,860.18,860.18,860.18,0.0,860.18,860.18,860.18,860.18,0.0
2023-08-23 12:50:00,860.18,860.18,860.18,860.18,0.0,860.18,860.18,860.18,860.18,0.0
2023-08-23 12:55:00,861.61,863.06,861.6,863.06,500.0,861.61,863.06,861.6,863.06,500.0
2023-08-23 13:00:00,862.87,862.87,862.86,862.87,100.0,862.87,862.87,862.86,862.87,100.0
2023-08-23 13:05:00,862.87,862.87,862.87,862.87,0.0,862.87,862.87,862.87,862.87,0.0
2023-08-23 13:10:00,861.23,861.23,861.23,861.23,100.0,861.23,861.23,861.23,861.23,100.0
2023-08-23 13:15:00,862.14,862.15,862.14,862.14,272.0,862.14,862.15,862.14,862.14,272.0
2023-08-23 13:20:00,863.7,864.65,863.7,864.65,300.0,863.7,864.65,863.7,864.65,300.0
2023-08-23 13:25:00,863.17,863.17,863.17,863.17,100.0,863.17,863.17,863.17,863.17,100.0
2023-08-23 13:30:00,863.17,863.17,863.17,863.17,0.0,863.17,863.17,863.17,863.17,0.0
2023-08-23 13:35:00,863.17,863.17,863.17,863.17,0.0,863.17,863.17,863.17,863.17,0.0
2023-08-23 13:40:00,863.17,863.17,863.17,863.17,0.0,863.17,863.17,863.17,863.17,0.0
2023-08-23 13:45:00,863.03,863.03,863.03,863.03,100.0,863.03,863.03,863.03,863.03,100.0
2023-08-23 13:50:00,863.03,863.03,863.03,863.03,0.0,863.03,863.03,863.03,863.03,0.0
2023-08-23 13:55:00,862.58,862.76,862.58,862.76,200.0,862.58,862.76,862.58,862.76,200.0
2023-08-23 14:00:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-23 14:05:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-23 14:10:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-23 14:15:00,861.21,861.21,860.55,860.81,300.0,861.21,861.21,860.55,860.81,300.0
2023-08-23 14:20:00,860.73,861.21,860.72,861.21,200.0,860.73,861.21,860.72,861.21,200.0
2023-08-23 14:25:00,861.21,861.21,861.21,861.21,0.0,861.21,861.21,861.21,861.21,0.0
2023-08-23 14:30:00,860.73,860.73,860.73,860.73,100.0,860.73,860.73,860.73,860.73,100.0
2023-08-23 14:35:00,860.43,861.51,860.4,861.34,700.0,860.43,861.51,860.4,861.34,700.0
2023-08-23 14:40:00,861.34,861.34,861.34,861.34,0.0,861.34,861.34,861.34,861.34,0.0
2023-08-23 14:45:00,861.34,861.34,861.34,861.34,0.0,861.34,861.34,861.34,861.34,0.0
2023-08-23 14:50:00,861.34,861.34,861.34,861.34,0.0,861.34,861.34,861.34,861.34,0.0
2023-08-23 14:55:00,862.67,862.67,862.67,862.67,100.0,862.67,862.67,862.67,862.67,100.0
2023-08-23 15:00:00,863.0,863.0,863.0,863.0,100.0,863.0,863.0,863.0,863.0,100.0
2023-08-23 15:05:00,863.0,863.0,863.0,863.0,0.0,863.0,863.0,863.0,863.0,0.0
2023-08-23 15:10:00,863.0,863.0,863.0,863.0,0.0,863.0,863.0,863.0,863.0,0.0
2023-08-23 15:15:00,863.9,863.9,863.18,863.18,559.0,863.9,863.9,863.18,863.18,559.0
2023-08-23 15:20:00,863.18,863.18,863.18,863.18,0.0,863.18,863.18,863.18,863.18,0.0
2023-08-23 15:25:00,862.69,863.49,862.69,863.49,287.0,862.69,863.49,862.69,863.49,287.0
2023-08-23 15:30:00,863.75,863.75,863.74,863.75,100.0,863.75,863.75,863.74,863.75,100.0
2023-08-23 15:35:00,863.78,863.81,863.75,863.75,300.0,863.78,863.81,863.75,863.75,300.0
2023-08-23 15:40:00,863.36,863.36,863.16,863.26,400.0,863.36,863.36,863.16,863.26,400.0
2023-08-23 15:45:00,863.3,863.45,860.13,860.13,1713.0,863.3,863.45,860.13,860.13,1713.0
2023-08-23 15:50:00,860.31,860.95,859.47,859.47,1100.0,860.31,860.95,859.47,859.47,1100.0
2023-08-23 15:55:00,859.68,860.36,859.68,860.35,1845.0,859.68,860.36,859.68,860.35,1845.0
2023-08-24 09:30:00,866.8,866.8,866.8,866.8,1141.0,866.8,866.8,866.8,866.8,1141.0
2023-08-24 09:35:00,866.8,866.8,866.8,866.8,0.0,866.8,866.8,866.8,866.8,0.0
2023-08-24 09:40:00,861.04,861.04,861.0,861.0,200.0,861.04,861.04,861.0,861.0,200.0
2023-08-24 09:45:00,864.86,864.87,862.15,862.15,800.0,864.86,864.87,862.15,862.15,800.0
2023-08-24 09:50:00,862.15,862.15,862.15,862.15,0.0,862.15,862.15,862.15,862.15,0.0
2023-08-24 09:55:00,865.5,866.37,865.5,866.37,342.0,865.5,866.37,865.5,866.37,342.0
2023-08-24 10:00:00,866.37,866.37,866.37,866.37,0.0,866.37,866.37,866.37,866.37,0.0
2023-08-24 10:05:00,866.65,866.65,865.09,865.72,418.0,866.65,866.65,865.09,865.72,418.0
2023-08-24 10:10:00,864.8,864.8,863.96,863.97,1000.0,864.8,864.8,863.96,863.97,1000.0
2023-08-24 10:15:00,863.97,863.97,862.34,862.34,400.0,863.97,863.97,862.34,862.34,400.0
2023-08-24 10:20:00,862.34,862.34,862.34,862.34,0.0,862.34,862.34,862.34,862.34,0.0
2023-08-24 10:25:00,862.17,862.77,861.91,862.76,400.0,862.17,862.77,861.91,862.76,400.0
2023-08-24 10:30:00,861.02,861.02,861.02,861.02,100.0,861.02,861.02,861.02,861.02,100.0
2023-08-24 10:35:00,858.83,858.83,858.78,858.78,200.0,858.83,858.83,858.78,858.78,200.0
2023-08-24 10:40:00,859.68,860.5,859.68,860.5,200.0,859.68,860.5,859.68,860.5,200.0
2023-08-24 10:45:00,859.53,859.53,858.5,858.5,200.0,859.53,859.53,858.5,858.5,200.0
2023-08-24 10:50:00,859.52,860.15,858.69,858.69,812.0,859.52,860.15,858.69,858.69,812.0
2023-08-24 10:55:00,859.4,859.4,858.65,858.65,200.0,859.4,859.4,858.65,858.65,200.0
2023-08-24 11:00:00,856.63,856.63,856.63,856.63,100.0,856.63,856.63,856.63,856.63,100.0
2023-08-24 11:05:00,856.63,856.63,856.63,856.63,0.0,856.63,856.63,856.63,856.63,0.0
2023-08-24 11:10:00,856.63,856.63,856.63,856.63,0.0,856.63,856.63,856.63,856.63,0.0
2023-08-24 11:15:00,855.88,856.73,855.88,856.73,400.0,855.88,856.73,855.88,856.73,400.0
2023-08-24 11:20:00,856.73,856.73,856.73,856.73,0.0,856.73,856.73,856.73,856.73,0.0
2023-08-24 11:25:00,856.88,856.89,855.9,855.9,200.0,856.88,856.89,855.9,855.9,200.0
2023-08-24 11:30:00,856.11,856.11,856.1,856.11,100.0,856.11,856.11,856.1,856.11,100.0
2023-08-24 11:35:00,855.85,855.85,855.84,855.85,200.0,855.85,855.85,855.84,855.85,200.0
2023-08-24 11:40:00,855.58,855.59,855.58,855.58,145.0,855.58,855.59,855.58,855.58,145.0
2023-08-24 11:45:00,856.01,856.02,856.01,856.01,100.0,856.01,856.02,856.01,856.01,100.0
2023-08-24 11:50:00,856.01,856.01,856.01,856.01,0.0,856.01,856.01,856.01,856.01,0.0
2023-08-24 11:55:00,856.01,856.01,856.01,856.01,0.0,856.01,856.01,856.01,856.01,0.0
2023-08-24 12:00:00,856.01,856.01,856.01,856.01,0.0,856.01,856.01,856.01,856.01,0.0
2023-08-24 12:05:00,857.96,857.96,857.5,857.75,300.0,857.96,857.96,857.5,857.75,300.0
2023-08-24 12:10:00,857.78,857.78,857.78,857.78,100.0,857.78,857.78,857.78,857.78,100.0
2023-08-24 12:15:00,858.61,858.61,858.61,858.61,100.0,858.61,858.61,858.61,858.61,100.0
2023-08-24 12:20:00,858.61,858.61,858.61,858.61,0.0,858.61,858.61,858.61,858.61,0.0
2023-08-24 12:25:00,858.61,859.12,858.43,858.43,314.0,858.61,859.12,858.43,858.43,314.0
2023-08-24 12:30:00,858.43,858.43,858.43,858.43,0.0,858.43,858.43,858.43,858.43,0.0
2023-08-24 12:35:00,858.93,858.93,858.93,858.93,100.0,858.93,858.93,858.93,858.93,100.0
2023-08-24 12:40:00,858.97,858.98,858.97,858.98,400.0,858.97,858.98,858.97,858.98,400.0
2023-08-24 12:45:00,858.98,858.98,858.98,858.98,0.0,858.98,858.98,858.98,858.98,0.0
2023-08-24 12:50:00,858.98,858.98,858.98,858.98,0.0,858.98,858.98,858.98,858.98,0.0
2023-08-24 12:55:00,858.98,858.98,858.98,858.98,0.0,858.98,858.98,858.98,858.98,0.0
2023-08-24 13:00:00,858.98,858.98,858.98,858.98,0.0,858.98,858.98,858.98,858.98,0.0
2023-08-24 13:05:00,853.24,853.24,851.65,851.65,200.0,853.24,853.24,851.65,851.65,200.0
2023-08-24 13:10:00,851.15,851.15,851.15,851.15,100.0,851.15,851.15,851.15,851.15,100.0
2023-08-24 13:15:00,850.49,850.56,849.11,849.14,1248.0,850.49,850.56,849.11,849.14,1248.0
2023-08-24 13:20:00,850.5,850.96,850.47,850.47,315.0,850.5,850.96,850.47,850.47,315.0
2023-08-24 13:25:00,850.47,850.47,850.46,850.47,100.0,850.47,850.47,850.46,850.47,100.0
2023-08-24 13:30:00,849.85,849.85,849.85,849.85,173.0,849.85,849.85,849.85,849.85,173.0
2023-08-24 13:35:00,850.5,851.24,850.29,851.24,400.0,850.5,851.24,850.29,851.24,400.0
2023-08-24 13:40:00,852.45,852.45,852.45,852.45,100.0,852.45,852.45,852.45,852.45,100.0
2023-08-24 13:45:00,852.45,852.45,852.45,852.45,0.0,852.45,852.45,852.45,852.45,0.0
2023-08-24 13:50:00,851.31,852.03,850.05,851.95,837.0,851.31,852.03,850.05,851.95,837.0
2023-08-24 13:55:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:00:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:05:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:10:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:15:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:20:00,853.32,853.32,853.31,853.32,100.0,853.32,853.32,853.31,853.32,100.0
2023-08-24 14:25:00,852.73,852.73,852.1,852.1,200.0,852.73,852.73,852.1,852.1,200.0
2023-08-24 14:30:00,852.1,852.1,852.1,852.1,0.0,852.1,852.1,852.1,852.1,0.0
2023-08-24 14:35:00,852.1,852.1,852.1,852.1,0.0,852.1,852.1,852.1,852.1,0.0
2023-08-24 14:40:00,851.96,851.96,850.87,850.87,200.0,851.96,851.96,850.87,850.87,200.0
2023-08-24 14:45:00,850.41,850.41,850.41,850.41,100.0,850.41,850.41,850.41,850.41,100.0
2023-08-24 14:50:00,848.83,848.83,848.83,848.83,100.0,848.83,848.83,848.83,848.83,100.0
2023-08-24 14:55:00,850.52,851.32,850.52,850.91,818.0,850.52,851.32,850.52,850.91,818.0
2023-08-24 15:00:00,850.91,850.91,850.91,850.91,0.0,850.91,850.91,850.91,850.91,0.0
2023-08-24 15:05:00,850.91,850.91,850.91,850.91,0.0,850.91,850.91,850.91,850.91,0.0
2023-08-24 15:10:00,850.91,850.91,850.91,850.91,0.0,850.91,850.91,850.91,850.91,0.0
2023-08-24 15:15:00,850.93,850.93,850.93,850.93,200.0,850.93,850.93,850.93,850.93,200.0
2023-08-24 15:20:00,851.57,851.57,850.29,850.29,300.0,851.57,851.57,850.29,850.29,300.0
2023-08-24 15:25:00,850.29,850.29,850.29,850.29,0.0,850.29,850.29,850.29,850.29,0.0
2023-08-24 15:30:00,850.29,850.29,850.29,850.29,0.0,850.29,850.29,850.29,850.29,0.0
2023-08-24 15:35:00,850.29,850.29,850.29,850.29,0.0,850.29,850.29,850.29,850.29,0.0
2023-08-24 15:40:00,848.96,850.11,848.67,850.11,5379.0,848.96,850.11,848.67,850.11,5379.0
2023-08-24 15:45:00,850.12,850.12,849.28,849.28,200.0,850.12,850.12,849.28,849.28,200.0
2023-08-24 15:50:00,849.89,850.91,849.89,849.93,1131.0,849.89,850.91,849.89,849.93,1131.0
2023-08-24 15:55:00,849.45,849.45,846.68,846.9,3437.0,849.45,849.45,846.68,846.9,3437.0
2023-08-25 09:30:00,850.13,855.95,850.13,855.95,833.0,850.13,855.95,850.13,855.95,833.0
2023-08-25 09:35:00,853.47,853.47,853.46,853.47,100.0,853.47,853.47,853.46,853.47,100.0
2023-08-25 09:40:00,854.15,854.15,854.15,854.15,100.0,854.15,854.15,854.15,854.15,100.0
2023-08-25 09:45:00,854.15,854.15,854.15,854.15,0.0,854.15,854.15,854.15,854.15,0.0
2023-08-25 09:50:00,854.15,854.15,854.15,854.15,0.0,854.15,854.15,854.15,854.15,0.0
2023-08-25 09:55:00,852.4,853.0,852.4,853.0,405.0,852.4,853.0,852.4,853.0,405.0
2023-08-25 10:00:00,855.96,860.54,853.29,859.83,1219.0,855.96,860.54,853.29,859.83,1219.0
2023-08-25 10:05:00,859.83,859.83,859.83,859.83,0.0,859.83,859.83,859.83,859.83,0.0
2023-08-25 10:10:00,855.55,857.38,855.55,857.38,300.0,855.55,857.38,855.55,857.38,300.0
2023-08-25 10:15:00,860.44,860.44,860.44,860.44,100.0,860.44,860.44,860.44,860.44,100.0
2023-08-25 10:20:00,861.27,861.27,861.27,861.27,323.0,861.27,861.27,861.27,861.27,323.0
2023-08-25 10:25:00,859.33,859.33,859.33,859.33,100.0,859.33,859.33,859.33,859.33,100.0
2023-08-25 10:30:00,859.33,859.33,859.33,859.33,0.0,859.33,859.33,859.33,859.33,0.0
2023-08-25 10:35:00,857.92,857.92,856.5,856.5,300.0,857.92,857.92,856.5,856.5,300.0
2023-08-25 10:40:00,856.5,856.5,856.5,856.5,100.0,856.5,856.5,856.5,856.5,100.0
2023-08-25 10:45:00,853.93,853.93,853.86,853.86,200.0,853.93,853.93,853.86,853.86,200.0
2023-08-25 10:50:00,853.86,853.86,853.86,853.86,0.0,853.86,853.86,853.86,853.86,0.0
2023-08-25 10:55:00,851.33,851.33,851.33,851.33,100.0,851.33,851.33,851.33,851.33,100.0
2023-08-25 11:00:00,851.33,851.33,851.33,851.33,0.0,851.33,851.33,851.33,851.33,0.0
2023-08-25 11:05:00,848.9,849.61,848.9,849.61,200.0,848.9,849.61,848.9,849.61,200.0
2023-08-25 11:10:00,849.65,849.65,849.65,849.65,100.0,849.65,849.65,849.65,849.65,100.0
2023-08-25 11:15:00,846.02,846.02,846.01,846.02,100.0,846.02,846.02,846.01,846.02,100.0
2023-08-25 11:20:00,846.02,846.02,846.02,846.02,0.0,846.02,846.02,846.02,846.02,0.0
2023-08-25 11:25:00,848.72,849.5,848.55,849.5,400.0,848.72,849.5,848.55,849.5,400.0
2023-08-25 11:30:00,849.5,849.5,849.5,849.5,0.0,849.5,849.5,849.5,849.5,0.0
2023-08-25 11:35:00,850.35,852.73,850.35,852.73,200.0,850.35,852.73,850.35,852.73,200.0
2023-08-25 11:40:00,853.33,853.33,853.32,853.33,100.0,853.33,853.33,853.32,853.33,100.0
2023-08-25 11:45:00,851.48,851.52,851.48,851.52,200.0,851.48,851.52,851.48,851.52,200.0
2023-08-25 11:50:00,850.13,850.68,850.13,850.68,215.0,850.13,850.68,850.13,850.68,215.0
2023-08-25 11:55:00,850.58,850.58,850.57,850.58,100.0,850.58,850.58,850.57,850.58,100.0
2023-08-25 12:00:00,851.16,852.55,851.16,852.55,1100.0,851.16,852.55,851.16,852.55,1100.0
2023-08-25 12:05:00,852.55,852.55,852.55,852.55,0.0,852.55,852.55,852.55,852.55,0.0
2023-08-25 12:10:00,850.72,850.72,850.72,850.72,100.0,850.72,850.72,850.72,850.72,100.0
2023-08-25 12:15:00,853.47,853.47,851.63,851.63,208.0,853.47,853.47,851.63,851.63,208.0
2023-08-25 12:20:00,853.57,853.57,853.57,853.57,250.0,853.57,853.57,853.57,853.57,250.0
2023-08-25 12:25:00,853.65,854.76,853.65,854.76,200.0,853.65,854.76,853.65,854.76,200.0
2023-08-25 12:30:00,855.0,855.0,853.84,853.84,200.0,855.0,855.0,853.84,853.84,200.0
2023-08-25 12:35:00,853.84,853.84,853.84,853.84,0.0,853.84,853.84,853.84,853.84,0.0
2023-08-25 12:40:00,853.84,853.84,853.84,853.84,0.0,853.84,853.84,853.84,853.84,0.0
2023-08-25 12:45:00,855.37,855.37,855.37,855.37,100.0,855.37,855.37,855.37,855.37,100.0
2023-08-25 12:50:00,855.37,855.37,855.37,855.37,0.0,855.37,855.37,855.37,855.37,0.0
2023-08-25 12:55:00,853.79,853.79,853.79,853.79,100.0,853.79,853.79,853.79,853.79,100.0
2023-08-25 13:00:00,852.62,852.62,852.62,852.62,100.0,852.62,852.62,852.62,852.62,100.0
2023-08-25 13:05:00,852.8,854.33,852.8,854.33,200.0,852.8,854.33,852.8,854.33,200.0
2023-08-25 13:10:00,854.04,854.73,854.04,854.73,200.0,854.04,854.73,854.04,854.73,200.0
2023-08-25 13:15:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-08-25 13:20:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-08-25 13:25:00,852.49,852.49,852.48,852.49,100.0,852.49,852.49,852.48,852.49,100.0
2023-08-25 13:30:00,852.49,852.49,852.49,852.49,0.0,852.49,852.49,852.49,852.49,0.0
2023-08-25 13:35:00,852.49,852.49,852.49,852.49,0.0,852.49,852.49,852.49,852.49,0.0
2023-08-25 13:40:00,850.49,850.66,850.49,850.66,500.0,850.49,850.66,850.49,850.66,500.0
2023-08-25 13:45:00,851.0,851.51,850.5,851.51,500.0,851.0,851.51,850.5,851.51,500.0
2023-08-25 13:50:00,851.9,854.03,851.89,854.03,1055.0,851.9,854.03,851.89,854.03,1055.0
2023-08-25 13:55:00,854.03,854.03,854.03,854.03,0.0,854.03,854.03,854.03,854.03,0.0
2023-08-25 14:00:00,855.0,855.0,855.0,855.0,300.0,855.0,855.0,855.0,855.0,300.0
2023-08-25 14:05:00,857.09,857.91,857.09,857.09,400.0,857.09,857.91,857.09,857.09,400.0
2023-08-25 14:10:00,857.0,857.0,856.85,856.85,405.0,857.0,857.0,856.85,856.85,405.0
2023-08-25 14:15:00,857.36,858.0,857.36,858.0,875.0,857.36,858.0,857.36,858.0,875.0
2023-08-25 14:20:00,859.24,859.24,859.24,859.24,100.0,859.24,859.24,859.24,859.24,100.0
2023-08-25 14:25:00,859.76,859.77,859.76,859.76,100.0,859.76,859.77,859.76,859.76,100.0
2023-08-25 14:30:00,859.56,859.56,859.55,859.56,200.0,859.56,859.56,859.55,859.56,200.0
2023-08-25 14:35:00,859.56,859.56,859.56,859.56,0.0,859.56,859.56,859.56,859.56,0.0
2023-08-25 14:40:00,859.56,859.56,859.56,859.56,0.0,859.56,859.56,859.56,859.56,0.0
2023-08-25 14:45:00,859.56,859.56,859.56,859.56,0.0,859.56,859.56,859.56,859.56,0.0
2023-08-25 14:50:00,859.56,859.56,859.56,859.56,0.0,859.56,859.56,859.56,859.56,0.0
2023-08-25 14:55:00,857.57,857.77,856.79,857.77,2175.0,857.57,857.77,856.79,857.77,2175.0
2023-08-25 15:00:00,855.87,855.87,855.87,855.87,100.0,855.87,855.87,855.87,855.87,100.0
2023-08-25 15:05:00,855.87,855.87,855.87,855.87,0.0,855.87,855.87,855.87,855.87,0.0
2023-08-25 15:10:00,856.62,856.65,856.4,856.41,400.0,856.62,856.65,856.4,856.41,400.0
2023-08-25 15:15:00,855.47,855.47,855.47,855.47,100.0,855.47,855.47,855.47,855.47,100.0
2023-08-25 15:20:00,856.9,856.9,856.9,856.9,100.0,856.9,856.9,856.9,856.9,100.0
2023-08-25 15:25:00,856.9,856.9,856.9,856.9,0.0,856.9,856.9,856.9,856.9,0.0
2023-08-25 15:30:00,856.9,856.9,856.9,856.9,0.0,856.9,856.9,856.9,856.9,0.0
2023-08-25 15:35:00,856.46,856.46,855.9,856.06,705.0,856.46,856.46,855.9,856.06,705.0
2023-08-25 15:40:00,856.06,856.06,856.06,856.06,0.0,856.06,856.06,856.06,856.06,0.0
2023-08-25 15:45:00,855.58,855.58,854.6,854.6,400.0,855.58,855.58,854.6,854.6,400.0
2023-08-25 15:50:00,853.78,853.78,852.67,852.88,604.0,853.78,853.78,852.67,852.88,604.0
2023-08-25 15:55:00,853.1,853.87,851.85,852.34,1845.0,853.1,853.87,851.85,852.34,1845.0
2023-08-28 09:30:00,851.34,851.34,851.34,851.34,612.0,851.34,851.34,851.34,851.34,612.0
2023-08-28 09:35:00,851.34,851.34,851.34,851.34,0.0,851.34,851.34,851.34,851.34,0.0
2023-08-28 09:40:00,853.94,853.94,853.93,853.94,100.0,853.94,853.94,853.93,853.94,100.0
2023-08-28 09:45:00,857.06,857.06,857.06,857.06,100.0,857.06,857.06,857.06,857.06,100.0
2023-08-28 09:50:00,857.06,857.06,857.06,857.06,0.0,857.06,857.06,857.06,857.06,0.0
2023-08-28 09:55:00,857.05,861.28,857.05,861.28,500.0,857.05,861.28,857.05,861.28,500.0
2023-08-28 10:00:00,860.49,860.76,858.67,860.76,300.0,860.49,860.76,858.67,860.76,300.0
2023-08-28 10:05:00,860.76,860.76,860.76,860.76,0.0,860.76,860.76,860.76,860.76,0.0
2023-08-28 10:10:00,861.25,861.25,861.24,861.24,200.0,861.25,861.25,861.24,861.24,200.0
2023-08-28 10:15:00,861.24,865.06,861.24,865.06,816.0,861.24,865.06,861.24,865.06,816.0
2023-08-28 10:20:00,865.7,869.49,865.7,868.3,1400.0,865.7,869.49,865.7,868.3,1400.0
2023-08-28 10:25:00,868.23,868.23,868.23,868.23,100.0,868.23,868.23,868.23,868.23,100.0
2023-08-28 10:30:00,865.99,867.06,865.99,866.83,400.0,865.99,867.06,865.99,866.83,400.0
2023-08-28 10:35:00,865.79,866.12,865.32,865.32,507.0,865.79,866.12,865.32,865.32,507.0
2023-08-28 10:40:00,864.18,864.18,863.75,863.75,200.0,864.18,864.18,863.75,863.75,200.0
2023-08-28 10:45:00,863.43,864.82,863.42,864.82,515.0,863.43,864.82,863.42,864.82,515.0
2023-08-28 10:50:00,865.79,865.94,863.07,863.07,1573.0,865.79,865.94,863.07,863.07,1573.0
2023-08-28 10:55:00,863.11,863.43,863.04,863.14,797.0,863.11,863.43,863.04,863.14,797.0
2023-08-28 11:00:00,863.14,863.14,863.14,863.14,0.0,863.14,863.14,863.14,863.14,0.0
2023-08-28 11:05:00,862.05,862.05,862.05,862.05,100.0,862.05,862.05,862.05,862.05,100.0
2023-08-28 11:10:00,862.33,862.86,862.33,862.75,400.0,862.33,862.86,862.33,862.75,400.0
2023-08-28 11:15:00,862.75,862.75,862.75,862.75,0.0,862.75,862.75,862.75,862.75,0.0
2023-08-28 11:20:00,863.75,863.75,863.75,863.75,315.0,863.75,863.75,863.75,863.75,315.0
2023-08-28 11:25:00,863.75,863.76,863.06,863.06,1215.0,863.75,863.76,863.06,863.06,1215.0
2023-08-28 11:30:00,864.56,864.56,864.56,864.56,100.0,864.56,864.56,864.56,864.56,100.0
2023-08-28 11:35:00,864.83,868.97,864.48,868.97,734.0,864.83,868.97,864.48,868.97,734.0
2023-08-28 11:40:00,867.4,867.4,865.8,865.88,300.0,867.4,867.4,865.8,865.88,300.0
2023-08-28 11:45:00,865.88,865.88,865.88,865.88,0.0,865.88,865.88,865.88,865.88,0.0
2023-08-28 11:50:00,864.28,864.28,864.28,864.28,100.0,864.28,864.28,864.28,864.28,100.0
2023-08-28 11:55:00,864.52,865.84,864.52,865.67,300.0,864.52,865.84,864.52,865.67,300.0
2023-08-28 12:00:00,865.67,865.67,865.67,865.67,0.0,865.67,865.67,865.67,865.67,0.0
2023-08-28 12:05:00,865.67,865.67,865.67,865.67,0.0,865.67,865.67,865.67,865.67,0.0
2023-08-28 12:10:00,866.2,866.2,865.28,865.72,473.0,866.2,866.2,865.28,865.72,473.0
2023-08-28 12:15:00,865.72,865.72,865.72,865.72,0.0,865.72,865.72,865.72,865.72,0.0
2023-08-28 12:20:00,864.2,865.21,864.2,865.21,500.0,864.2,865.21,864.2,865.21,500.0
2023-08-28 12:25:00,865.2,866.22,865.2,866.22,331.0,865.2,866.22,865.2,866.22,331.0
2023-08-28 12:30:00,866.22,866.22,866.22,866.22,0.0,866.22,866.22,866.22,866.22,0.0
2023-08-28 12:35:00,867.15,867.34,867.09,867.09,400.0,867.15,867.34,867.09,867.09,400.0
2023-08-28 12:40:00,867.3,868.56,866.45,866.46,800.0,867.3,868.56,866.45,866.46,800.0
2023-08-28 12:45:00,866.1,866.1,865.98,865.98,200.0,866.1,866.1,865.98,865.98,200.0
2023-08-28 12:50:00,867.29,867.29,866.02,866.02,200.0,867.29,867.29,866.02,866.02,200.0
2023-08-28 12:55:00,867.98,867.99,867.6,867.61,420.0,867.98,867.99,867.6,867.61,420.0
2023-08-28 13:00:00,867.61,867.61,867.61,867.61,0.0,867.61,867.61,867.61,867.61,0.0
2023-08-28 13:05:00,868.86,869.22,868.4,869.11,700.0,868.86,869.22,868.4,869.11,700.0
2023-08-28 13:10:00,869.04,869.08,869.03,869.08,200.0,869.04,869.08,869.03,869.08,200.0
2023-08-28 13:15:00,868.37,868.37,868.22,868.22,462.0,868.37,868.37,868.22,868.22,462.0
2023-08-28 13:20:00,867.61,867.61,865.68,865.69,300.0,867.61,867.61,865.68,865.69,300.0
2023-08-28 13:25:00,865.15,865.15,865.14,865.15,100.0,865.15,865.15,865.14,865.15,100.0
2023-08-28 13:30:00,866.21,866.32,862.66,862.66,1000.0,866.21,866.32,862.66,862.66,1000.0
2023-08-28 13:35:00,862.66,862.66,862.66,862.66,0.0,862.66,862.66,862.66,862.66,0.0
2023-08-28 13:40:00,862.93,862.93,862.92,862.93,100.0,862.93,862.93,862.92,862.93,100.0
2023-08-28 13:45:00,864.38,864.38,862.76,862.76,200.0,864.38,864.38,862.76,862.76,200.0
2023-08-28 13:50:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-28 13:55:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-28 14:00:00,861.65,861.65,860.62,860.63,200.0,861.65,861.65,860.62,860.63,200.0
2023-08-28 14:05:00,859.45,861.2,859.44,861.2,1002.0,859.45,861.2,859.44,861.2,1002.0
2023-08-28 14:10:00,861.27,861.27,861.27,861.27,100.0,861.27,861.27,861.27,861.27,100.0
2023-08-28 14:15:00,862.01,862.01,861.77,861.77,315.0,862.01,862.01,861.77,861.77,315.0
2023-08-28 14:20:00,862.2,862.2,862.2,862.2,100.0,862.2,862.2,862.2,862.2,100.0
2023-08-28 14:25:00,863.93,863.93,862.5,862.5,200.0,863.93,863.93,862.5,862.5,200.0
2023-08-28 14:30:00,862.5,862.5,862.5,862.5,0.0,862.5,862.5,862.5,862.5,0.0
2023-08-28 14:35:00,863.18,864.48,863.17,864.48,200.0,863.18,864.48,863.17,864.48,200.0
2023-08-28 14:40:00,864.48,864.48,863.01,863.01,400.0,864.48,864.48,863.01,863.01,400.0
2023-08-28 14:45:00,863.01,863.01,863.01,863.01,0.0,863.01,863.01,863.01,863.01,0.0
2023-08-28 14:50:00,862.76,862.76,861.26,861.63,695.0,862.76,862.76,861.26,861.63,695.0
2023-08-28 14:55:00,861.62,861.62,860.78,860.79,315.0,861.62,861.62,860.78,860.79,315.0
2023-08-28 15:00:00,860.23,860.23,860.23,860.23,200.0,860.23,860.23,860.23,860.23,200.0
2023-08-28 15:05:00,861.92,861.92,861.91,861.91,201.0,861.92,861.92,861.91,861.91,201.0
2023-08-28 15:10:00,861.91,861.91,861.91,861.91,0.0,861.91,861.91,861.91,861.91,0.0
2023-08-28 15:15:00,862.68,862.68,862.03,862.08,449.0,862.68,862.68,862.03,862.08,449.0
2023-08-28 15:20:00,862.09,862.48,861.81,862.19,1878.0,862.09,862.48,861.81,862.19,1878.0
2023-08-28 15:25:00,861.65,862.64,861.64,862.63,271.0,861.65,862.64,861.64,862.63,271.0
2023-08-28 15:30:00,862.72,862.72,862.42,862.43,622.0,862.72,862.72,862.42,862.43,622.0
2023-08-28 15:35:00,863.37,863.37,863.37,863.37,200.0,863.37,863.37,863.37,863.37,200.0
2023-08-28 15:40:00,863.12,863.12,863.12,863.12,159.0,863.12,863.12,863.12,863.12,159.0
2023-08-28 15:45:00,863.32,865.49,863.32,864.74,839.0,863.32,865.49,863.32,864.74,839.0
2023-08-28 15:50:00,865.81,865.81,864.41,864.9,2636.0,865.81,865.81,864.41,864.9,2636.0
2023-08-28 15:55:00,864.9,866.84,864.57,865.17,7698.0,864.9,866.84,864.57,865.17,7698.0
2023-08-29 09:30:00,861.19,861.35,861.19,861.35,968.0,861.19,861.35,861.19,861.35,968.0
2023-08-29 09:35:00,861.35,861.35,861.35,861.35,0.0,861.35,861.35,861.35,861.35,0.0
2023-08-29 09:40:00,861.35,861.35,861.35,861.35,0.0,861.35,861.35,861.35,861.35,0.0
2023-08-29 09:45:00,861.35,861.35,861.35,861.35,0.0,861.35,861.35,861.35,861.35,0.0
2023-08-29 09:50:00,863.72,864.72,861.91,862.67,2814.0,863.72,864.72,861.91,862.67,2814.0
2023-08-29 09:55:00,862.67,862.67,862.67,862.67,0.0,862.67,862.67,862.67,862.67,0.0
2023-08-29 10:00:00,862.67,862.67,862.67,862.67,0.0,862.67,862.67,862.67,862.67,0.0
2023-08-29 10:05:00,862.67,862.67,862.67,862.67,0.0,862.67,862.67,862.67,862.67,0.0
2023-08-29 10:10:00,867.91,867.91,867.9,867.91,100.0,867.91,867.91,867.9,867.91,100.0
2023-08-29 10:15:00,871.03,871.13,871.03,871.13,200.0,871.03,871.13,871.03,871.13,200.0
2023-08-29 10:20:00,871.13,871.13,871.13,871.13,0.0,871.13,871.13,871.13,871.13,0.0
2023-08-29 10:25:00,872.0,872.0,872.0,872.0,123.0,872.0,872.0,872.0,872.0,123.0
2023-08-29 10:30:00,873.5,875.47,873.1,875.0,835.0,873.5,875.47,873.1,875.0,835.0
2023-08-29 10:35:00,876.08,876.08,874.75,874.78,1103.0,876.08,876.08,874.75,874.78,1103.0
2023-08-29 10:40:00,874.57,875.57,873.89,875.57,321.0,874.57,875.57,873.89,875.57,321.0
2023-08-29 10:45:00,876.13,876.13,876.13,876.13,100.0,876.13,876.13,876.13,876.13,100.0
2023-08-29 10:50:00,876.13,876.13,876.13,876.13,0.0,876.13,876.13,876.13,876.13,0.0
2023-08-29 10:55:00,876.99,877.91,876.99,877.91,200.0,876.99,877.91,876.99,877.91,200.0
2023-08-29 11:00:00,877.91,877.91,877.91,877.91,0.0,877.91,877.91,877.91,877.91,0.0
2023-08-29 11:05:00,878.13,878.15,878.13,878.15,243.0,878.13,878.15,878.13,878.15,243.0
2023-08-29 11:10:00,878.37,878.37,878.18,878.18,300.0,878.37,878.37,878.18,878.18,300.0
2023-08-29 11:15:00,879.32,879.32,879.32,879.32,100.0,879.32,879.32,879.32,879.32,100.0
2023-08-29 11:20:00,880.0,880.0,880.0,880.0,139.0,880.0,880.0,880.0,880.0,139.0
2023-08-29 11:25:00,880.0,880.0,880.0,880.0,0.0,880.0,880.0,880.0,880.0,0.0
2023-08-29 11:30:00,878.61,878.61,878.61,878.61,100.0,878.61,878.61,878.61,878.61,100.0
2023-08-29 11:35:00,879.13,879.74,879.12,879.74,200.0,879.13,879.74,879.12,879.74,200.0
2023-08-29 11:40:00,879.19,879.5,878.47,878.47,505.0,879.19,879.5,878.47,878.47,505.0
2023-08-29 11:45:00,877.68,877.68,877.68,877.68,100.0,877.68,877.68,877.68,877.68,100.0
2023-08-29 11:50:00,877.68,877.68,877.68,877.68,0.0,877.68,877.68,877.68,877.68,0.0
2023-08-29 11:55:00,875.4,875.4,875.11,875.3,700.0,875.4,875.4,875.11,875.3,700.0
2023-08-29 12:00:00,876.08,878.35,876.07,877.4,1146.0,876.08,878.35,876.07,877.4,1146.0
2023-08-29 12:05:00,877.39,878.04,876.4,876.4,480.0,877.39,878.04,876.4,876.4,480.0
2023-08-29 12:10:00,879.04,879.04,879.03,879.04,122.0,879.04,879.04,879.03,879.04,122.0
2023-08-29 12:15:00,879.04,879.04,879.04,879.04,0.0,879.04,879.04,879.04,879.04,0.0
2023-08-29 12:20:00,883.48,883.61,883.43,883.43,300.0,883.48,883.61,883.43,883.43,300.0
2023-08-29 12:25:00,883.58,883.58,880.94,881.03,1800.0,883.58,883.58,880.94,881.03,1800.0
2023-08-29 12:30:00,880.88,882.51,880.69,881.32,900.0,880.88,882.51,880.69,881.32,900.0
2023-08-29 12:35:00,881.56,881.56,881.32,881.32,200.0,881.56,881.56,881.32,881.32,200.0
2023-08-29 12:40:00,880.99,882.01,879.97,880.42,918.0,880.99,882.01,879.97,880.42,918.0
2023-08-29 12:45:00,881.69,881.69,880.55,880.66,604.0,881.69,881.69,880.55,880.66,604.0
2023-08-29 12:50:00,880.67,880.69,880.66,880.69,462.0,880.67,880.69,880.66,880.69,462.0
2023-08-29 12:55:00,878.7,880.61,878.7,880.61,420.0,878.7,880.61,878.7,880.61,420.0
2023-08-29 13:00:00,880.61,880.61,880.61,880.61,0.0,880.61,880.61,880.61,880.61,0.0
2023-08-29 13:05:00,880.61,880.61,880.61,880.61,0.0,880.61,880.61,880.61,880.61,0.0
2023-08-29 13:10:00,880.61,880.61,880.61,880.61,0.0,880.61,880.61,880.61,880.61,0.0
2023-08-29 13:15:00,880.61,880.61,880.61,880.61,0.0,880.61,880.61,880.61,880.61,0.0
2023-08-29 13:20:00,881.84,882.27,881.84,882.16,1520.0,881.84,882.27,881.84,882.16,1520.0
2023-08-29 13:25:00,882.0,882.0,880.68,881.74,600.0,882.0,882.0,880.68,881.74,600.0
2023-08-29 13:30:00,881.74,881.74,881.74,881.74,0.0,881.74,881.74,881.74,881.74,0.0
2023-08-29 13:35:00,881.74,881.74,881.74,881.74,0.0,881.74,881.74,881.74,881.74,0.0
2023-08-29 13:40:00,881.38,881.81,881.37,881.81,200.0,881.38,881.81,881.37,881.81,200.0
2023-08-29 13:45:00,881.81,881.81,881.81,881.81,0.0,881.81,881.81,881.81,881.81,0.0
2023-08-29 13:50:00,881.81,881.81,881.81,881.81,0.0,881.81,881.81,881.81,881.81,0.0
2023-08-29 13:55:00,880.28,880.28,880.27,880.28,300.0,880.28,880.28,880.27,880.28,300.0
2023-08-29 14:00:00,880.51,880.51,879.62,879.62,352.0,880.51,880.51,879.62,879.62,352.0
2023-08-29 14:05:00,879.06,880.76,879.06,880.76,1154.0,879.06,880.76,879.06,880.76,1154.0
2023-08-29 14:10:00,882.05,882.05,882.05,882.05,131.0,882.05,882.05,882.05,882.05,131.0
2023-08-29 14:15:00,882.05,882.05,882.05,882.05,0.0,882.05,882.05,882.05,882.05,0.0
2023-08-29 14:20:00,882.05,882.05,882.05,882.05,0.0,882.05,882.05,882.05,882.05,0.0
2023-08-29 14:25:00,880.4,880.4,880.23,880.23,200.0,880.4,880.4,880.23,880.23,200.0
2023-08-29 14:30:00,880.23,880.23,880.23,880.23,0.0,880.23,880.23,880.23,880.23,0.0
2023-08-29 14:35:00,882.5,883.8,882.5,883.8,610.0,882.5,883.8,882.5,883.8,610.0
2023-08-29 14:40:00,883.8,883.8,883.8,883.8,0.0,883.8,883.8,883.8,883.8,0.0
2023-08-29 14:45:00,884.85,885.0,884.84,885.0,1206.0,884.85,885.0,884.84,885.0,1206.0
2023-08-29 14:50:00,885.0,885.28,885.0,885.28,600.0,885.0,885.28,885.0,885.28,600.0
2023-08-29 14:55:00,885.58,888.57,885.39,888.09,1300.0,885.58,888.57,885.39,888.09,1300.0
2023-08-29 15:00:00,888.09,888.09,888.09,888.09,0.0,888.09,888.09,888.09,888.09,0.0
2023-08-29 15:05:00,887.56,887.56,887.51,887.51,500.0,887.56,887.56,887.51,887.51,500.0
2023-08-29 15:10:00,887.51,887.51,887.51,887.51,0.0,887.51,887.51,887.51,887.51,0.0
2023-08-29 15:15:00,887.82,888.22,886.86,888.22,1697.0,887.82,888.22,886.86,888.22,1697.0
2023-08-29 15:20:00,888.22,888.22,888.22,888.22,0.0,888.22,888.22,888.22,888.22,0.0
2023-08-29 15:25:00,887.14,888.82,887.14,888.82,363.0,887.14,888.82,887.14,888.82,363.0
2023-08-29 15:30:00,888.95,888.95,888.17,888.17,1386.0,888.95,888.95,888.17,888.17,1386.0
2023-08-29 15:35:00,888.17,888.17,888.17,888.17,0.0,888.17,888.17,888.17,888.17,0.0
2023-08-29 15:40:00,888.54,889.37,888.53,889.37,1660.0,888.54,889.37,888.53,889.37,1660.0
2023-08-29 15:45:00,889.34,890.0,888.42,888.59,3338.0,889.34,890.0,888.42,888.59,3338.0
2023-08-29 15:50:00,888.49,889.43,888.32,888.73,1315.0,888.49,889.43,888.32,888.73,1315.0
2023-08-29 15:55:00,888.4,888.97,886.51,888.46,4433.0,888.4,888.97,886.51,888.46,4433.0
2023-08-30 09:30:00,890.0,890.0,890.0,890.0,1080.0,890.0,890.0,890.0,890.0,1080.0
2023-08-30 09:35:00,889.86,891.0,888.67,888.67,905.0,889.86,891.0,888.67,888.67,905.0
2023-08-30 09:40:00,888.67,888.67,888.67,888.67,0.0,888.67,888.67,888.67,888.67,0.0
2023-08-30 09:45:00,888.67,888.67,888.67,888.67,0.0,888.67,888.67,888.67,888.67,0.0
2023-08-30 09:50:00,888.67,888.67,888.67,888.67,0.0,888.67,888.67,888.67,888.67,0.0
2023-08-30 09:55:00,888.93,895.04,888.93,895.03,899.0,888.93,895.04,888.93,895.03,899.0
2023-08-30 10:00:00,894.41,894.41,894.4,894.41,100.0,894.41,894.41,894.4,894.41,100.0
2023-08-30 10:05:00,894.6,894.6,894.6,894.6,100.0,894.6,894.6,894.6,894.6,100.0
2023-08-30 10:10:00,894.6,894.6,894.6,894.6,0.0,894.6,894.6,894.6,894.6,0.0
2023-08-30 10:15:00,894.78,894.78,892.98,892.98,300.0,894.78,894.78,892.98,892.98,300.0
2023-08-30 10:20:00,888.81,892.31,888.81,892.31,1180.0,888.81,892.31,888.81,892.31,1180.0
2023-08-30 10:25:00,892.64,892.64,892.0,892.0,240.0,892.64,892.64,892.0,892.0,240.0
2023-08-30 10:30:00,892.0,892.0,892.0,892.0,0.0,892.0,892.0,892.0,892.0,0.0
2023-08-30 10:35:00,892.0,892.0,892.0,892.0,0.0,892.0,892.0,892.0,892.0,0.0
2023-08-30 10:40:00,892.0,892.0,892.0,892.0,0.0,892.0,892.0,892.0,892.0,0.0
2023-08-30 10:45:00,894.0,894.01,894.0,894.0,100.0,894.0,894.01,894.0,894.0,100.0
2023-08-30 10:50:00,895.24,895.24,895.23,895.24,100.0,895.24,895.24,895.23,895.24,100.0
2023-08-30 10:55:00,897.0,897.0,897.0,897.0,100.0,897.0,897.0,897.0,897.0,100.0
2023-08-30 11:00:00,895.88,896.18,895.85,896.0,500.0,895.88,896.18,895.85,896.0,500.0
2023-08-30 11:05:00,896.0,896.0,896.0,896.0,0.0,896.0,896.0,896.0,896.0,0.0
2023-08-30 11:10:00,896.0,896.0,896.0,896.0,0.0,896.0,896.0,896.0,896.0,0.0
2023-08-30 11:15:00,897.4,897.64,897.4,897.64,200.0,897.4,897.64,897.4,897.64,200.0
2023-08-30 11:20:00,897.64,897.64,897.64,897.64,0.0,897.64,897.64,897.64,897.64,0.0
2023-08-30 11:25:00,897.08,897.08,897.08,897.08,100.0,897.08,897.08,897.08,897.08,100.0
2023-08-30 11:30:00,896.54,896.54,895.52,896.54,400.0,896.54,896.54,895.52,896.54,400.0
2023-08-30 11:35:00,897.09,897.09,896.89,896.89,438.0,897.09,897.09,896.89,896.89,438.0
2023-08-30 11:40:00,896.1,897.05,896.1,897.05,999.0,896.1,897.05,896.1,897.05,999.0
2023-08-30 11:45:00,896.35,896.97,896.32,896.45,1403.0,896.35,896.97,896.32,896.45,1403.0
2023-08-30 11:50:00,896.22,896.22,896.22,896.22,100.0,896.22,896.22,896.22,896.22,100.0
2023-08-30 11:55:00,896.85,896.85,896.85,896.85,100.0,896.85,896.85,896.85,896.85,100.0
2023-08-30 12:00:00,896.97,896.97,896.96,896.97,100.0,896.97,896.97,896.96,896.97,100.0
2023-08-30 12:05:00,895.96,896.8,895.93,895.96,400.0,895.96,896.8,895.93,895.96,400.0
2023-08-30 12:10:00,895.96,895.96,895.96,895.96,0.0,895.96,895.96,895.96,895.96,0.0
2023-08-30 12:15:00,897.54,897.54,897.5,897.5,200.0,897.54,897.54,897.5,897.5,200.0
2023-08-30 12:20:00,897.5,897.5,897.5,897.5,100.0,897.5,897.5,897.5,897.5,100.0
2023-08-30 12:25:00,897.55,897.55,897.51,897.51,300.0,897.55,897.55,897.51,897.51,300.0
2023-08-30 12:30:00,896.96,896.97,896.54,896.55,830.0,896.96,896.97,896.54,896.55,830.0
2023-08-30 12:35:00,896.55,896.55,895.75,895.76,830.0,896.55,896.55,895.75,895.76,830.0
2023-08-30 12:40:00,896.55,899.5,896.55,899.5,966.0,896.55,899.5,896.55,899.5,966.0
2023-08-30 12:45:00,899.75,899.75,899.74,899.75,100.0,899.75,899.75,899.74,899.75,100.0
2023-08-30 12:50:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 12:55:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 13:00:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 13:05:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 13:10:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 13:15:00,898.45,899.12,898.45,899.12,607.0,898.45,899.12,898.45,899.12,607.0
2023-08-30 13:20:00,899.12,899.12,899.12,899.12,0.0,899.12,899.12,899.12,899.12,0.0
2023-08-30 13:25:00,898.93,899.0,898.93,899.0,300.0,898.93,899.0,898.93,899.0,300.0
2023-08-30 13:30:00,899.0,899.0,899.0,899.0,0.0,899.0,899.0,899.0,899.0,0.0
2023-08-30 13:35:00,900.0,900.0,900.0,900.0,2360.0,900.0,900.0,900.0,900.0,2360.0
2023-08-30 13:40:00,901.0,901.18,900.0,900.0,2638.0,901.0,901.18,900.0,900.0,2638.0
2023-08-30 13:45:00,900.51,900.52,900.48,900.52,300.0,900.51,900.52,900.48,900.52,300.0
2023-08-30 13:50:00,900.0,900.27,899.46,900.0,630.0,900.0,900.27,899.46,900.0,630.0
2023-08-30 13:55:00,900.0,901.73,899.46,901.73,1738.0,900.0,901.73,899.46,901.73,1738.0
2023-08-30 14:00:00,901.73,901.73,901.73,901.73,0.0,901.73,901.73,901.73,901.73,0.0
2023-08-30 14:05:00,902.89,902.98,902.89,902.98,727.0,902.89,902.98,902.89,902.98,727.0
2023-08-30 14:10:00,899.58,899.58,899.46,899.47,2315.0,899.58,899.58,899.46,899.47,2315.0
2023-08-30 14:15:00,901.64,902.06,901.3,901.31,496.0,901.64,902.06,901.3,901.31,496.0
2023-08-30 14:20:00,901.31,901.31,901.31,901.31,0.0,901.31,901.31,901.31,901.31,0.0
2023-08-30 14:25:00,900.06,900.06,900.05,900.06,100.0,900.06,900.06,900.05,900.06,100.0
2023-08-30 14:30:00,900.06,900.06,900.06,900.06,0.0,900.06,900.06,900.06,900.06,0.0
2023-08-30 14:35:00,900.06,900.06,900.06,900.06,0.0,900.06,900.06,900.06,900.06,0.0
2023-08-30 14:40:00,902.35,902.75,902.35,902.75,220.0,902.35,902.75,902.35,902.75,220.0
2023-08-30 14:45:00,902.52,902.56,901.9,902.12,1456.0,902.52,902.56,901.9,902.12,1456.0
2023-08-30 14:50:00,901.97,901.97,899.46,899.54,3109.0,901.97,901.97,899.46,899.54,3109.0
2023-08-30 14:55:00,899.62,900.53,899.62,900.53,200.0,899.62,900.53,899.62,900.53,200.0
2023-08-30 15:00:00,901.7,901.7,901.7,901.7,114.0,901.7,901.7,901.7,901.7,114.0
2023-08-30 15:05:00,901.96,902.48,901.95,901.97,1893.0,901.96,902.48,901.95,901.97,1893.0
2023-08-30 15:10:00,901.97,901.97,901.97,901.97,0.0,901.97,901.97,901.97,901.97,0.0
2023-08-30 15:15:00,901.98,902.74,901.42,902.0,1986.0,901.98,902.74,901.42,902.0,1986.0
2023-08-30 15:20:00,901.92,902.39,901.92,902.39,750.0,901.92,902.39,901.92,902.39,750.0
2023-08-30 15:25:00,902.79,902.79,901.47,901.69,2403.0,902.79,902.79,901.47,901.69,2403.0
2023-08-30 15:30:00,899.46,901.3,899.46,900.52,1951.0,899.46,901.3,899.46,900.52,1951.0
2023-08-30 15:35:00,901.01,901.02,900.0,900.0,300.0,901.01,901.02,900.0,900.0,300.0
2023-08-30 15:40:00,900.0,900.74,899.97,900.0,1200.0,900.0,900.74,899.97,900.0,1200.0
2023-08-30 15:45:00,900.26,902.16,899.78,902.16,2964.0,900.26,902.16,899.78,902.16,2964.0
2023-08-30 15:50:00,902.16,902.44,900.96,900.96,5193.0,902.16,902.44,900.96,900.96,5193.0
2023-08-30 15:55:00,900.06,901.58,898.67,899.02,6235.0,900.06,901.58,898.67,899.02,6235.0
2023-08-31 09:30:00,898.8,898.8,898.8,898.8,841.0,898.8,898.8,898.8,898.8,841.0
2023-08-31 09:35:00,904.86,909.86,904.86,909.86,324.0,904.86,909.86,904.86,909.86,324.0
2023-08-31 09:40:00,907.67,909.08,907.66,909.08,2977.0,907.67,909.08,907.66,909.08,2977.0
2023-08-31 09:45:00,908.22,908.25,908.22,908.25,200.0,908.22,908.25,908.22,908.25,200.0
2023-08-31 09:50:00,906.99,908.76,905.87,908.76,1500.0,906.99,908.76,905.87,908.76,1500.0
2023-08-31 09:55:00,909.62,911.42,909.62,911.42,670.0,909.62,911.42,909.62,911.42,670.0
2023-08-31 10:00:00,909.26,910.05,906.47,906.47,833.0,909.26,910.05,906.47,906.47,833.0
2023-08-31 10:05:00,908.58,908.58,906.47,907.65,630.0,908.58,908.58,906.47,907.65,630.0
2023-08-31 10:10:00,904.57,907.98,904.57,906.07,531.0,904.57,907.98,904.57,906.07,531.0
2023-08-31 10:15:00,905.13,905.13,905.13,905.13,100.0,905.13,905.13,905.13,905.13,100.0
2023-08-31 10:20:00,905.01,905.01,903.14,903.14,200.0,905.01,905.01,903.14,903.14,200.0
2023-08-31 10:25:00,902.69,903.36,902.69,902.88,392.0,902.69,903.36,902.69,902.88,392.0
2023-08-31 10:30:00,902.68,904.34,901.74,901.75,1100.0,902.68,904.34,901.74,901.75,1100.0
2023-08-31 10:35:00,901.78,902.09,900.14,901.94,996.0,901.78,902.09,900.14,901.94,996.0
2023-08-31 10:40:00,901.94,901.94,901.94,901.94,0.0,901.94,901.94,901.94,901.94,0.0
2023-08-31 10:45:00,903.04,903.59,902.83,903.06,700.0,903.04,903.59,902.83,903.06,700.0
2023-08-31 10:50:00,903.04,904.11,902.36,902.77,1251.0,903.04,904.11,902.36,902.77,1251.0
2023-08-31 10:55:00,902.77,902.77,902.77,902.77,0.0,902.77,902.77,902.77,902.77,0.0
2023-08-31 11:00:00,901.72,901.72,901.72,901.72,100.0,901.72,901.72,901.72,901.72,100.0
2023-08-31 11:05:00,902.77,902.77,901.43,901.43,200.0,902.77,902.77,901.43,901.43,200.0
2023-08-31 11:10:00,903.33,905.41,902.24,904.69,500.0,903.33,905.41,902.24,904.69,500.0
2023-08-31 11:15:00,904.44,906.26,904.44,906.26,730.0,904.44,906.26,904.44,906.26,730.0
2023-08-31 11:20:00,906.52,906.57,905.79,905.79,300.0,906.52,906.57,905.79,905.79,300.0
2023-08-31 11:25:00,905.72,907.02,905.72,907.02,500.0,905.72,907.02,905.72,907.02,500.0
2023-08-31 11:30:00,906.36,906.36,905.29,905.29,1200.0,906.36,906.36,905.29,905.29,1200.0
2023-08-31 11:35:00,905.79,905.79,905.78,905.79,100.0,905.79,905.79,905.78,905.79,100.0
2023-08-31 11:40:00,905.32,905.32,904.83,904.83,400.0,905.32,905.32,904.83,904.83,400.0
2023-08-31 11:45:00,905.0,905.58,904.32,905.58,700.0,905.0,905.58,904.32,905.58,700.0
2023-08-31 11:50:00,906.25,906.25,906.25,906.25,202.0,906.25,906.25,906.25,906.25,202.0
2023-08-31 11:55:00,906.47,907.5,905.64,906.47,400.0,906.47,907.5,905.64,906.47,400.0
2023-08-31 12:00:00,906.47,906.47,906.47,906.47,0.0,906.47,906.47,906.47,906.47,0.0
2023-08-31 12:05:00,907.59,908.07,907.4,908.02,1500.0,907.59,908.07,907.4,908.02,1500.0
2023-08-31 12:10:00,907.1,907.53,907.1,907.53,200.0,907.1,907.53,907.1,907.53,200.0
2023-08-31 12:15:00,906.92,906.92,906.92,906.92,100.0,906.92,906.92,906.92,906.92,100.0
2023-08-31 12:20:00,906.46,907.04,905.68,907.04,1100.0,906.46,907.04,905.68,907.04,1100.0
2023-08-31 12:25:00,907.16,907.16,905.21,905.21,200.0,907.16,907.16,905.21,905.21,200.0
2023-08-31 12:30:00,906.8,907.31,906.42,907.31,600.0,906.8,907.31,906.42,907.31,600.0
2023-08-31 12:35:00,908.91,908.91,908.9,908.91,200.0,908.91,908.91,908.9,908.91,200.0
2023-08-31 12:40:00,908.77,908.77,908.76,908.77,100.0,908.77,908.77,908.76,908.77,100.0
2023-08-31 12:45:00,907.66,907.66,906.58,907.07,665.0,907.66,907.66,906.58,907.07,665.0
2023-08-31 12:50:00,907.38,907.38,907.38,907.38,100.0,907.38,907.38,907.38,907.38,100.0
2023-08-31 12:55:00,908.36,910.12,908.36,910.12,300.0,908.36,910.12,908.36,910.12,300.0
2023-08-31 13:00:00,910.54,910.54,910.54,910.54,300.0,910.54,910.54,910.54,910.54,300.0
2023-08-31 13:05:00,910.54,911.53,910.54,911.5,961.0,910.54,911.53,910.54,911.5,961.0
2023-08-31 13:10:00,911.5,911.5,911.5,911.5,0.0,911.5,911.5,911.5,911.5,0.0
2023-08-31 13:15:00,911.5,911.5,911.5,911.5,0.0,911.5,911.5,911.5,911.5,0.0
2023-08-31 13:20:00,912.2,912.95,912.0,912.0,400.0,912.2,912.95,912.0,912.0,400.0
2023-08-31 13:25:00,911.41,913.48,911.41,913.48,300.0,911.41,913.48,911.41,913.48,300.0
2023-08-31 13:30:00,914.06,915.48,913.69,913.69,400.0,914.06,915.48,913.69,913.69,400.0
2023-08-31 13:35:00,913.69,913.69,913.69,913.69,0.0,913.69,913.69,913.69,913.69,0.0
2023-08-31 13:40:00,913.69,913.69,913.69,913.69,0.0,913.69,913.69,913.69,913.69,0.0
2023-08-31 13:45:00,915.1,915.1,912.9,912.91,200.0,915.1,915.1,912.9,912.91,200.0
2023-08-31 13:50:00,913.9,913.9,913.77,913.77,491.0,913.9,913.9,913.77,913.77,491.0
2023-08-31 13:55:00,914.39,914.39,914.39,914.39,100.0,914.39,914.39,914.39,914.39,100.0
2023-08-31 14:00:00,914.48,914.74,914.48,914.74,300.0,914.48,914.74,914.48,914.74,300.0
2023-08-31 14:05:00,915.1,915.4,915.1,915.4,200.0,915.1,915.4,915.1,915.4,200.0
2023-08-31 14:10:00,914.75,914.98,913.78,913.78,500.0,914.75,914.98,913.78,913.78,500.0
2023-08-31 14:15:00,913.78,913.78,913.78,913.78,0.0,913.78,913.78,913.78,913.78,0.0
2023-08-31 14:20:00,911.35,911.79,910.33,910.33,930.0,911.35,911.79,910.33,910.33,930.0
2023-08-31 14:25:00,910.33,910.33,910.33,910.33,0.0,910.33,910.33,910.33,910.33,0.0
2023-08-31 14:30:00,909.53,909.53,909.52,909.53,100.0,909.53,909.53,909.52,909.53,100.0
2023-08-31 14:35:00,909.76,910.01,909.76,910.01,382.0,909.76,910.01,909.76,910.01,382.0
2023-08-31 14:40:00,907.96,908.86,907.96,908.24,500.0,907.96,908.86,907.96,908.24,500.0
2023-08-31 14:45:00,908.24,908.24,908.24,908.24,0.0,908.24,908.24,908.24,908.24,0.0
2023-08-31 14:50:00,906.5,909.59,906.27,909.0,1164.0,906.5,909.59,906.27,909.0,1164.0
2023-08-31 14:55:00,909.0,909.0,909.0,909.0,0.0,909.0,909.0,909.0,909.0,0.0
2023-08-31 15:00:00,908.36,908.36,906.26,906.26,1000.0,908.36,908.36,906.26,906.26,1000.0
2023-08-31 15:05:00,906.26,906.26,906.26,906.26,0.0,906.26,906.26,906.26,906.26,0.0
2023-08-31 15:10:00,906.6,909.0,906.43,908.88,4511.0,906.6,909.0,906.43,908.88,4511.0
2023-08-31 15:15:00,908.83,908.83,908.82,908.83,200.0,908.83,908.83,908.82,908.83,200.0
2023-08-31 15:20:00,909.82,909.82,909.82,909.82,100.0,909.82,909.82,909.82,909.82,100.0
2023-08-31 15:25:00,909.51,909.51,909.36,909.36,300.0,909.51,909.51,909.36,909.36,300.0
2023-08-31 15:30:00,910.73,910.95,910.11,910.34,800.0,910.73,910.95,910.11,910.34,800.0
2023-08-31 15:35:00,910.84,910.84,910.84,910.84,124.0,910.84,910.84,910.84,910.84,124.0
2023-08-31 15:40:00,910.8,912.88,910.8,912.35,1323.0,910.8,912.88,910.8,912.35,1323.0
2023-08-31 15:45:00,912.5,912.5,910.02,910.1,2100.0,912.5,912.5,910.02,910.1,2100.0
2023-08-31 15:50:00,908.66,908.66,906.76,906.76,1554.0,908.66,908.66,906.76,906.76,1554.0
2023-08-31 15:55:00,906.63,906.63,904.18,904.73,9165.0,906.63,906.63,904.18,904.73,9165.0
2023-09-01 09:30:00,909.87,914.72,909.87,914.05,3347.0,909.87,914.72,909.87,914.05,3347.0
2023-09-01 09:35:00,914.05,914.05,914.05,914.05,0.0,914.05,914.05,914.05,914.05,0.0
2023-09-01 09:40:00,908.61,908.61,906.0,906.0,300.0,908.61,908.61,906.0,906.0,300.0
2023-09-01 09:45:00,906.9,906.9,902.42,904.9,400.0,906.9,906.9,902.42,904.9,400.0
2023-09-01 09:50:00,904.9,904.9,904.9,904.9,0.0,904.9,904.9,904.9,904.9,0.0
2023-09-01 09:55:00,902.4,905.42,902.4,905.42,300.0,902.4,905.42,902.4,905.42,300.0
2023-09-01 10:00:00,904.39,906.56,902.57,903.94,974.0,904.39,906.56,902.57,903.94,974.0
2023-09-01 10:05:00,903.94,903.94,903.94,903.94,0.0,903.94,903.94,903.94,903.94,0.0
2023-09-01 10:10:00,907.86,909.66,907.86,909.66,505.0,907.86,909.66,907.86,909.66,505.0
2023-09-01 10:15:00,909.06,909.07,908.07,908.15,400.0,909.06,909.07,908.07,908.15,400.0
2023-09-01 10:20:00,906.89,907.42,906.89,907.42,300.0,906.89,907.42,906.89,907.42,300.0
2023-09-01 10:25:00,907.42,907.42,907.42,907.42,0.0,907.42,907.42,907.42,907.42,0.0
2023-09-01 10:30:00,906.36,906.36,904.63,904.63,515.0,906.36,906.36,904.63,904.63,515.0
2023-09-01 10:35:00,903.22,903.22,903.22,903.22,100.0,903.22,903.22,903.22,903.22,100.0
2023-09-01 10:40:00,903.22,903.22,901.82,902.78,700.0,903.22,903.22,901.82,902.78,700.0
2023-09-01 10:45:00,902.78,902.78,902.78,902.78,0.0,902.78,902.78,902.78,902.78,0.0
2023-09-01 10:50:00,902.78,902.78,902.78,902.78,0.0,902.78,902.78,902.78,902.78,0.0
2023-09-01 10:55:00,899.7,899.7,899.7,899.7,100.0,899.7,899.7,899.7,899.7,100.0
2023-09-01 11:00:00,899.52,899.79,899.52,899.79,400.0,899.52,899.79,899.52,899.79,400.0
2023-09-01 11:05:00,898.99,899.01,897.38,897.38,507.0,898.99,899.01,897.38,897.38,507.0
2023-09-01 11:10:00,897.38,897.38,897.38,897.38,0.0,897.38,897.38,897.38,897.38,0.0
2023-09-01 11:15:00,897.0,897.73,897.0,897.73,500.0,897.0,897.73,897.0,897.73,500.0
2023-09-01 11:20:00,898.44,898.68,898.26,898.41,757.0,898.44,898.68,898.26,898.41,757.0
2023-09-01 11:25:00,899.27,900.53,899.27,900.53,200.0,899.27,900.53,899.27,900.53,200.0
2023-09-01 11:30:00,898.4,898.78,898.24,898.24,401.0,898.4,898.78,898.24,898.24,401.0
2023-09-01 11:35:00,896.23,896.23,896.23,896.23,100.0,896.23,896.23,896.23,896.23,100.0
2023-09-01 11:40:00,896.23,896.23,896.23,896.23,0.0,896.23,896.23,896.23,896.23,0.0
2023-09-01 11:45:00,895.07,895.07,895.05,895.07,402.0,895.07,895.07,895.05,895.07,402.0
2023-09-01 11:50:00,895.0,895.0,895.0,895.0,170.0,895.0,895.0,895.0,895.0,170.0
2023-09-01 11:55:00,894.29,894.29,894.29,894.29,100.0,894.29,894.29,894.29,894.29,100.0
2023-09-01 12:00:00,896.14,896.14,894.75,894.75,336.0,896.14,896.14,894.75,894.75,336.0
2023-09-01 12:05:00,894.75,894.75,894.75,894.75,0.0,894.75,894.75,894.75,894.75,0.0
2023-09-01 12:10:00,894.75,894.75,894.75,894.75,0.0,894.75,894.75,894.75,894.75,0.0
2023-09-01 12:15:00,894.75,894.75,894.75,894.75,0.0,894.75,894.75,894.75,894.75,0.0
2023-09-01 12:20:00,894.75,894.75,894.75,894.75,0.0,894.75,894.75,894.75,894.75,0.0
2023-09-01 12:25:00,894.76,895.44,894.76,895.44,300.0,894.76,895.44,894.76,895.44,300.0
2023-09-01 12:30:00,895.44,895.44,895.44,895.44,0.0,895.44,895.44,895.44,895.44,0.0
2023-09-01 12:35:00,895.44,895.44,895.44,895.44,0.0,895.44,895.44,895.44,895.44,0.0
2023-09-01 12:40:00,894.32,894.32,892.09,892.09,600.0,894.32,894.32,892.09,892.09,600.0
2023-09-01 12:45:00,892.03,892.21,892.02,892.21,400.0,892.03,892.21,892.02,892.21,400.0
2023-09-01 12:50:00,893.51,893.84,893.51,893.84,200.0,893.51,893.84,893.51,893.84,200.0
2023-09-01 12:55:00,892.65,892.65,892.65,892.65,100.0,892.65,892.65,892.65,892.65,100.0
2023-09-01 13:00:00,892.65,892.65,892.65,892.65,0.0,892.65,892.65,892.65,892.65,0.0
2023-09-01 13:05:00,892.21,893.29,891.9,893.21,2058.0,892.21,893.29,891.9,893.21,2058.0
2023-09-01 13:10:00,892.76,892.76,892.76,892.76,100.0,892.76,892.76,892.76,892.76,100.0
2023-09-01 13:15:00,892.76,892.76,892.76,892.76,0.0,892.76,892.76,892.76,892.76,0.0
2023-09-01 13:20:00,892.76,892.76,892.76,892.76,0.0,892.76,892.76,892.76,892.76,0.0
2023-09-01 13:25:00,891.99,893.66,891.98,893.66,800.0,891.99,893.66,891.98,893.66,800.0
2023-09-01 13:30:00,892.85,892.85,892.31,892.31,200.0,892.85,892.85,892.31,892.31,200.0
2023-09-01 13:35:00,892.06,892.06,891.99,891.99,200.0,892.06,892.06,891.99,891.99,200.0
2023-09-01 13:40:00,891.98,891.99,891.97,891.99,200.0,891.98,891.99,891.97,891.99,200.0
2023-09-01 13:45:00,891.02,891.02,891.02,891.02,200.0,891.02,891.02,891.02,891.02,200.0
2023-09-01 13:50:00,891.82,892.37,891.65,892.19,1100.0,891.82,892.37,891.65,892.19,1100.0
2023-09-01 13:55:00,893.36,894.64,893.35,894.64,300.0,893.36,894.64,893.35,894.64,300.0
2023-09-01 14:00:00,893.67,893.68,893.67,893.67,100.0,893.67,893.68,893.67,893.67,100.0
2023-09-01 14:05:00,893.51,893.51,893.51,893.51,100.0,893.51,893.51,893.51,893.51,100.0
2023-09-01 14:10:00,893.71,896.16,893.71,896.14,1012.0,893.71,896.16,893.71,896.14,1012.0
2023-09-01 14:15:00,896.14,896.14,896.14,896.14,0.0,896.14,896.14,896.14,896.14,0.0
2023-09-01 14:20:00,895.28,895.28,895.28,895.28,200.0,895.28,895.28,895.28,895.28,200.0
2023-09-01 14:25:00,894.57,895.28,893.83,893.83,500.0,894.57,895.28,893.83,893.83,500.0
2023-09-01 14:30:00,893.83,893.83,893.83,893.83,0.0,893.83,893.83,893.83,893.83,0.0
2023-09-01 14:35:00,892.41,892.41,892.4,892.41,100.0,892.41,892.41,892.4,892.41,100.0
2023-09-01 14:40:00,893.84,894.26,893.84,894.26,500.0,893.84,894.26,893.84,894.26,500.0
2023-09-01 14:45:00,894.26,894.26,894.26,894.26,0.0,894.26,894.26,894.26,894.26,0.0
2023-09-01 14:50:00,894.26,894.26,894.26,894.26,0.0,894.26,894.26,894.26,894.26,0.0
2023-09-01 14:55:00,895.57,895.78,895.57,895.6,300.0,895.57,895.78,895.57,895.6,300.0
2023-09-01 15:00:00,895.6,895.6,895.6,895.6,0.0,895.6,895.6,895.6,895.6,0.0
2023-09-01 15:05:00,895.75,895.82,894.72,895.82,400.0,895.75,895.82,894.72,895.82,400.0
2023-09-01 15:10:00,896.01,896.01,896.01,896.01,100.0,896.01,896.01,896.01,896.01,100.0
2023-09-01 15:15:00,896.67,896.67,896.54,896.62,400.0,896.67,896.67,896.54,896.62,400.0
2023-09-01 15:20:00,895.72,896.73,895.72,896.63,530.0,895.72,896.73,895.72,896.63,530.0
2023-09-01 15:25:00,896.8,897.0,896.65,897.0,400.0,896.8,897.0,896.65,897.0,400.0
2023-09-01 15:30:00,897.05,897.53,896.49,897.53,369.0,897.05,897.53,896.49,897.53,369.0
2023-09-01 15:35:00,897.18,897.18,896.21,896.33,649.0,897.18,897.18,896.21,896.33,649.0
2023-09-01 15:40:00,896.05,896.05,896.05,896.05,100.0,896.05,896.05,896.05,896.05,100.0
2023-09-01 15:45:00,895.31,895.79,895.25,895.29,835.0,895.31,895.79,895.25,895.29,835.0
2023-09-01 15:50:00,894.53,895.8,893.69,893.84,5014.0,894.53,895.8,893.69,893.84,5014.0
2023-09-01 15:55:00,896.02,897.0,894.57,896.75,8206.0,896.02,897.0,894.57,896.75,8206.0
2023-09-05 09:30:00,889.48,890.8,887.41,890.0,1952.0,889.48,890.8,887.41,890.0,1952.0
2023-09-05 09:35:00,880.13,880.13,879.01,879.02,300.0,880.13,880.13,879.01,879.02,300.0
2023-09-05 09:40:00,881.72,885.0,877.33,877.44,3609.0,881.72,885.0,877.33,877.44,3609.0
2023-09-05 09:45:00,874.9,878.48,872.53,872.54,711.0,874.9,878.48,872.53,872.54,711.0
2023-09-05 09:50:00,871.54,872.55,870.0,870.33,4282.0,871.54,872.55,870.0,870.33,4282.0
2023-09-05 09:55:00,869.33,874.9,869.32,870.33,900.0,869.33,874.9,869.32,870.33,900.0
2023-09-05 10:00:00,871.29,871.29,868.16,869.67,1174.0,871.29,871.29,868.16,869.67,1174.0
2023-09-05 10:05:00,871.23,872.13,870.33,872.13,400.0,871.23,872.13,870.33,872.13,400.0
2023-09-05 10:10:00,874.75,879.16,874.75,877.75,900.0,874.75,879.16,874.75,877.75,900.0
2023-09-05 10:15:00,877.93,879.17,876.18,876.18,400.0,877.93,879.17,876.18,876.18,400.0
2023-09-05 10:20:00,877.45,880.28,877.45,880.28,300.0,877.45,880.28,877.45,880.28,300.0
2023-09-05 10:25:00,881.75,885.4,881.42,885.4,700.0,881.75,885.4,881.42,885.4,700.0
2023-09-05 10:30:00,886.0,886.0,883.36,883.36,400.0,886.0,886.0,883.36,883.36,400.0
2023-09-05 10:35:00,885.92,887.51,885.92,887.51,200.0,885.92,887.51,885.92,887.51,200.0
2023-09-05 10:40:00,887.86,890.12,887.86,890.12,300.0,887.86,890.12,887.86,890.12,300.0
2023-09-05 10:45:00,894.4,894.66,891.98,894.22,1830.0,894.4,894.66,891.98,894.22,1830.0
2023-09-05 10:50:00,896.76,896.77,896.76,896.76,100.0,896.76,896.77,896.76,896.76,100.0
2023-09-05 10:55:00,894.05,894.05,894.04,894.05,100.0,894.05,894.05,894.04,894.05,100.0
2023-09-05 11:00:00,894.36,894.4,892.66,893.81,855.0,894.36,894.4,892.66,893.81,855.0
2023-09-05 11:05:00,893.05,894.27,893.04,893.05,300.0,893.05,894.27,893.04,893.05,300.0
2023-09-05 11:10:00,893.5,896.81,893.5,896.81,500.0,893.5,896.81,893.5,896.81,500.0
2023-09-05 11:15:00,895.79,896.01,895.78,895.94,500.0,895.79,896.01,895.78,895.94,500.0
2023-09-05 11:20:00,895.94,895.94,895.94,895.94,0.0,895.94,895.94,895.94,895.94,0.0
2023-09-05 11:25:00,894.71,894.71,893.82,894.64,400.0,894.71,894.71,893.82,894.64,400.0
2023-09-05 11:30:00,893.85,895.93,893.84,894.8,400.0,893.85,895.93,893.84,894.8,400.0
2023-09-05 11:35:00,893.9,893.9,892.79,892.79,300.0,893.9,893.9,892.79,892.79,300.0
2023-09-05 11:40:00,891.65,891.84,891.64,891.84,300.0,891.65,891.84,891.64,891.84,300.0
2023-09-05 11:45:00,890.57,890.57,889.55,889.55,300.0,890.57,890.57,889.55,889.55,300.0
2023-09-05 11:50:00,892.28,892.28,891.12,891.13,200.0,892.28,892.28,891.12,891.13,200.0
2023-09-05 11:55:00,890.29,890.29,890.29,890.29,100.0,890.29,890.29,890.29,890.29,100.0
2023-09-05 12:00:00,890.29,890.29,890.29,890.29,0.0,890.29,890.29,890.29,890.29,0.0
2023-09-05 12:05:00,890.29,890.29,890.29,890.29,0.0,890.29,890.29,890.29,890.29,0.0
2023-09-05 12:10:00,892.35,892.35,892.35,892.35,100.0,892.35,892.35,892.35,892.35,100.0
2023-09-05 12:15:00,892.43,892.43,892.43,892.43,200.0,892.43,892.43,892.43,892.43,200.0
2023-09-05 12:20:00,892.37,892.37,892.22,892.37,400.0,892.37,892.37,892.22,892.37,400.0
2023-09-05 12:25:00,892.73,892.73,892.43,892.43,200.0,892.73,892.73,892.43,892.43,200.0
2023-09-05 12:30:00,892.72,892.72,891.32,891.46,634.0,892.72,892.72,891.32,891.46,634.0
2023-09-05 12:35:00,891.46,891.46,891.46,891.46,0.0,891.46,891.46,891.46,891.46,0.0
2023-09-05 12:40:00,892.24,892.24,892.24,892.24,100.0,892.24,892.24,892.24,892.24,100.0
2023-09-05 12:45:00,892.24,892.24,892.24,892.24,0.0,892.24,892.24,892.24,892.24,0.0
2023-09-05 12:50:00,892.24,892.24,892.24,892.24,0.0,892.24,892.24,892.24,892.24,0.0
2023-09-05 12:55:00,893.16,893.16,891.52,891.52,300.0,893.16,893.16,891.52,891.52,300.0
2023-09-05 13:00:00,889.67,890.34,889.67,890.34,200.0,889.67,890.34,889.67,890.34,200.0
2023-09-05 13:05:00,890.19,891.15,889.5,889.5,300.0,890.19,891.15,889.5,889.5,300.0
2023-09-05 13:10:00,892.57,892.57,892.57,892.57,111.0,892.57,892.57,892.57,892.57,111.0
2023-09-05 13:15:00,893.29,893.29,893.29,893.29,100.0,893.29,893.29,893.29,893.29,100.0
2023-09-05 13:20:00,893.29,893.29,893.29,893.29,0.0,893.29,893.29,893.29,893.29,0.0
2023-09-05 13:25:00,893.29,893.29,893.29,893.29,0.0,893.29,893.29,893.29,893.29,0.0
2023-09-05 13:30:00,893.29,893.29,893.29,893.29,0.0,893.29,893.29,893.29,893.29,0.0
2023-09-05 13:35:00,892.7,892.7,892.7,892.7,100.0,892.7,892.7,892.7,892.7,100.0
2023-09-05 13:40:00,892.7,892.7,892.7,892.7,0.0,892.7,892.7,892.7,892.7,0.0
2023-09-05 13:45:00,892.7,892.7,892.7,892.7,0.0,892.7,892.7,892.7,892.7,0.0
2023-09-05 13:50:00,893.57,894.0,893.57,894.0,200.0,893.57,894.0,893.57,894.0,200.0
2023-09-05 13:55:00,894.0,894.0,894.0,894.0,0.0,894.0,894.0,894.0,894.0,0.0
2023-09-05 14:00:00,894.0,894.0,894.0,894.0,0.0,894.0,894.0,894.0,894.0,0.0
2023-09-05 14:05:00,894.85,894.86,894.85,894.86,200.0,894.85,894.86,894.85,894.86,200.0
2023-09-05 14:10:00,895.0,895.01,894.5,895.0,400.0,895.0,895.01,894.5,895.0,400.0
2023-09-05 14:15:00,893.54,893.54,893.54,893.54,152.0,893.54,893.54,893.54,893.54,152.0
2023-09-05 14:20:00,892.05,892.34,891.97,892.34,400.0,892.05,892.34,891.97,892.34,400.0
2023-09-05 14:25:00,893.82,893.82,893.82,893.82,101.0,893.82,893.82,893.82,893.82,101.0
2023-09-05 14:30:00,894.25,894.26,893.99,893.99,300.0,894.25,894.26,893.99,893.99,300.0
2023-09-05 14:35:00,894.29,894.29,894.29,894.29,100.0,894.29,894.29,894.29,894.29,100.0
2023-09-05 14:40:00,894.29,894.29,894.29,894.29,0.0,894.29,894.29,894.29,894.29,0.0
2023-09-05 14:45:00,892.67,894.19,892.66,894.19,502.0,892.67,894.19,892.66,894.19,502.0
2023-09-05 14:50:00,894.71,895.35,894.71,895.35,300.0,894.71,895.35,894.71,895.35,300.0
2023-09-05 14:55:00,895.35,895.35,895.35,895.35,0.0,895.35,895.35,895.35,895.35,0.0
2023-09-05 15:00:00,895.35,895.35,895.35,895.35,0.0,895.35,895.35,895.35,895.35,0.0
2023-09-05 15:05:00,895.74,897.36,895.74,897.36,400.0,895.74,897.36,895.74,897.36,400.0
2023-09-05 15:10:00,897.74,898.23,896.38,896.71,1300.0,897.74,898.23,896.38,896.71,1300.0
2023-09-05 15:15:00,895.48,895.5,895.38,895.5,400.0,895.48,895.5,895.38,895.5,400.0
2023-09-05 15:20:00,896.74,896.74,896.39,896.39,300.0,896.74,896.74,896.39,896.39,300.0
2023-09-05 15:25:00,897.74,898.27,897.54,897.54,900.0,897.74,898.27,897.54,897.54,900.0
2023-09-05 15:30:00,896.51,896.52,896.09,896.09,376.0,896.51,896.52,896.09,896.09,376.0
2023-09-05 15:35:00,896.34,896.6,896.34,896.6,436.0,896.34,896.6,896.34,896.6,436.0
2023-09-05 15:40:00,897.17,897.17,895.37,895.39,802.0,897.17,897.17,895.37,895.39,802.0
2023-09-05 15:45:00,896.07,896.07,895.58,895.97,400.0,896.07,896.07,895.58,895.97,400.0
2023-09-05 15:50:00,895.75,896.31,893.98,894.0,1734.0,895.75,896.31,893.98,894.0,1734.0
2023-09-05 15:55:00,894.11,895.14,892.28,893.41,5412.0,894.11,895.14,892.28,893.41,5412.0
2023-09-06 09:30:00,889.7,894.17,889.7,892.69,1967.0,889.7,894.17,889.7,892.69,1967.0
2023-09-06 09:35:00,889.8,892.88,889.79,892.87,400.0,889.8,892.88,889.79,892.87,400.0
2023-09-06 09:40:00,897.67,897.67,897.67,897.67,100.0,897.67,897.67,897.67,897.67,100.0
2023-09-06 09:45:00,903.85,904.61,903.85,904.61,500.0,903.85,904.61,903.85,904.61,500.0
2023-09-06 09:50:00,904.56,908.22,904.56,908.22,473.0,904.56,908.22,904.56,908.22,473.0
2023-09-06 09:55:00,903.41,905.05,903.1,905.05,1100.0,903.41,905.05,903.1,905.05,1100.0
2023-09-06 10:00:00,901.69,903.45,901.69,903.45,500.0,901.69,903.45,901.69,903.45,500.0
2023-09-06 10:05:00,903.45,905.22,903.45,904.59,500.0,903.45,905.22,903.45,904.59,500.0
2023-09-06 10:10:00,904.31,904.31,904.3,904.31,100.0,904.31,904.31,904.3,904.31,100.0
2023-09-06 10:15:00,904.35,904.36,904.34,904.36,300.0,904.35,904.36,904.34,904.36,300.0
2023-09-06 10:20:00,904.46,904.46,904.45,904.46,100.0,904.46,904.46,904.45,904.46,100.0
2023-09-06 10:25:00,904.77,904.78,902.52,902.52,2381.0,904.77,904.78,902.52,902.52,2381.0
2023-09-06 10:30:00,902.79,903.91,902.78,903.89,700.0,902.79,903.91,902.78,903.89,700.0
2023-09-06 10:35:00,903.89,903.89,903.89,903.89,0.0,903.89,903.89,903.89,903.89,0.0
2023-09-06 10:40:00,903.95,903.95,903.65,903.65,400.0,903.95,903.95,903.65,903.65,400.0
2023-09-06 10:45:00,903.57,907.07,903.56,907.07,300.0,903.57,907.07,903.56,907.07,300.0
2023-09-06 10:50:00,907.65,911.0,907.65,908.55,2319.0,907.65,911.0,907.65,908.55,2319.0
2023-09-06 10:55:00,908.16,908.16,907.04,907.05,271.0,908.16,908.16,907.04,907.05,271.0
2023-09-06 11:00:00,907.37,907.37,907.37,907.37,200.0,907.37,907.37,907.37,907.37,200.0
2023-09-06 11:05:00,905.35,905.53,901.6,902.27,1200.0,905.35,905.53,901.6,902.27,1200.0
2023-09-06 11:10:00,902.28,904.24,902.28,903.33,600.0,902.28,904.24,902.28,903.33,600.0
2023-09-06 11:15:00,904.89,904.89,903.96,903.96,200.0,904.89,904.89,903.96,903.96,200.0
2023-09-06 11:20:00,903.96,903.96,903.96,903.96,0.0,903.96,903.96,903.96,903.96,0.0
2023-09-06 11:25:00,905.41,905.41,905.41,905.41,100.0,905.41,905.41,905.41,905.41,100.0
2023-09-06 11:30:00,905.64,907.35,905.64,907.35,475.0,905.64,907.35,905.64,907.35,475.0
2023-09-06 11:35:00,907.0,907.95,906.96,907.95,632.0,907.0,907.95,906.96,907.95,632.0
2023-09-06 11:40:00,908.78,908.78,908.71,908.75,1300.0,908.78,908.78,908.71,908.75,1300.0
2023-09-06 11:45:00,909.66,909.66,907.15,907.15,4493.0,909.66,909.66,907.15,907.15,4493.0
2023-09-06 11:50:00,907.15,907.15,907.15,907.15,0.0,907.15,907.15,907.15,907.15,0.0
2023-09-06 11:55:00,907.15,907.15,907.15,907.15,0.0,907.15,907.15,907.15,907.15,0.0
2023-09-06 12:00:00,906.32,906.44,906.32,906.44,593.0,906.32,906.44,906.32,906.44,593.0
2023-09-06 12:05:00,905.0,905.52,904.99,905.52,486.0,905.0,905.52,904.99,905.52,486.0
2023-09-06 12:10:00,905.21,905.21,905.21,905.21,100.0,905.21,905.21,905.21,905.21,100.0
2023-09-06 12:15:00,905.35,905.35,905.34,905.35,100.0,905.35,905.35,905.34,905.35,100.0
2023-09-06 12:20:00,905.38,905.39,905.38,905.38,100.0,905.38,905.39,905.38,905.38,100.0
2023-09-06 12:25:00,906.54,906.54,906.54,906.54,100.0,906.54,906.54,906.54,906.54,100.0
2023-09-06 12:30:00,906.02,906.02,904.95,905.63,400.0,906.02,906.02,904.95,905.63,400.0
2023-09-06 12:35:00,905.7,906.61,904.8,906.18,1864.0,905.7,906.61,904.8,906.18,1864.0
2023-09-06 12:40:00,905.3,905.3,903.61,903.9,927.0,905.3,905.3,903.61,903.9,927.0
2023-09-06 12:45:00,903.9,903.9,903.9,903.9,0.0,903.9,903.9,903.9,903.9,0.0
2023-09-06 12:50:00,904.72,905.15,904.72,905.15,354.0,904.72,905.15,904.72,905.15,354.0
2023-09-06 12:55:00,905.15,905.15,905.15,905.15,0.0,905.15,905.15,905.15,905.15,0.0
2023-09-06 13:00:00,905.66,905.75,904.99,905.67,458.0,905.66,905.75,904.99,905.67,458.0
2023-09-06 13:05:00,905.51,905.51,905.42,905.43,200.0,905.51,905.51,905.42,905.43,200.0
2023-09-06 13:10:00,906.99,906.99,906.99,906.99,149.0,906.99,906.99,906.99,906.99,149.0
2023-09-06 13:15:00,907.37,907.37,907.02,907.03,420.0,907.37,907.37,907.02,907.03,420.0
2023-09-06 13:20:00,906.58,907.39,906.58,907.38,200.0,906.58,907.39,906.58,907.38,200.0
2023-09-06 13:25:00,908.11,909.2,908.11,909.09,400.0,908.11,909.2,908.11,909.09,400.0
2023-09-06 13:30:00,909.3,910.4,909.29,910.4,200.0,909.3,910.4,909.29,910.4,200.0
2023-09-06 13:35:00,911.18,911.18,911.18,911.18,100.0,911.18,911.18,911.18,911.18,100.0
2023-09-06 13:40:00,911.74,912.54,911.74,912.54,200.0,911.74,912.54,911.74,912.54,200.0
2023-09-06 13:45:00,912.36,912.55,909.64,909.94,816.0,912.36,912.55,909.64,909.94,816.0
2023-09-06 13:50:00,909.1,910.32,909.1,910.32,2396.0,909.1,910.32,909.1,910.32,2396.0
2023-09-06 13:55:00,908.43,908.43,908.42,908.43,100.0,908.43,908.43,908.42,908.43,100.0
2023-09-06 14:00:00,908.43,908.43,908.43,908.43,0.0,908.43,908.43,908.43,908.43,0.0
2023-09-06 14:05:00,910.02,910.02,907.81,907.81,1205.0,910.02,910.02,907.81,907.81,1205.0
2023-09-06 14:10:00,908.26,908.27,906.94,906.96,600.0,908.26,908.27,906.94,906.96,600.0
2023-09-06 14:15:00,906.96,906.96,906.96,906.96,0.0,906.96,906.96,906.96,906.96,0.0
2023-09-06 14:20:00,907.66,908.36,907.66,908.0,590.0,907.66,908.36,907.66,908.0,590.0
2023-09-06 14:25:00,908.84,909.73,908.84,909.73,278.0,908.84,909.73,908.84,909.73,278.0
2023-09-06 14:30:00,913.65,913.65,913.47,913.54,1043.0,913.65,913.65,913.47,913.54,1043.0
2023-09-06 14:35:00,913.93,914.79,913.29,914.27,1064.0,913.93,914.79,913.29,914.27,1064.0
2023-09-06 14:40:00,915.33,915.62,913.49,914.79,1609.0,915.33,915.62,913.49,914.79,1609.0
2023-09-06 14:45:00,916.41,916.41,916.41,916.41,200.0,916.41,916.41,916.41,916.41,200.0
2023-09-06 14:50:00,916.41,916.41,913.02,914.75,1000.0,916.41,916.41,913.02,914.75,1000.0
2023-09-06 14:55:00,913.8,913.8,913.8,913.8,100.0,913.8,913.8,913.8,913.8,100.0
2023-09-06 15:00:00,915.02,915.02,910.61,910.61,900.0,915.02,915.02,910.61,910.61,900.0
2023-09-06 15:05:00,911.97,912.12,909.72,909.72,500.0,911.97,912.12,909.72,909.72,500.0
2023-09-06 15:10:00,909.72,909.72,909.72,909.72,0.0,909.72,909.72,909.72,909.72,0.0
2023-09-06 15:15:00,911.75,911.75,911.74,911.75,100.0,911.75,911.75,911.74,911.75,100.0
2023-09-06 15:20:00,911.75,911.75,911.75,911.75,0.0,911.75,911.75,911.75,911.75,0.0
2023-09-06 15:25:00,912.71,912.71,909.99,909.99,1002.0,912.71,912.71,909.99,909.99,1002.0
2023-09-06 15:30:00,911.0,912.37,911.0,912.01,1091.0,911.0,912.37,911.0,912.01,1091.0
2023-09-06 15:35:00,912.61,912.61,912.11,912.26,300.0,912.61,912.61,912.11,912.26,300.0
2023-09-06 15:40:00,912.32,912.79,911.94,911.95,715.0,912.32,912.79,911.94,911.95,715.0
2023-09-06 15:45:00,912.22,912.23,912.22,912.22,100.0,912.22,912.23,912.22,912.22,100.0
2023-09-06 15:50:00,912.94,912.94,909.41,909.41,1452.0,912.94,912.94,909.41,909.41,1452.0
2023-09-06 15:55:00,908.66,909.89,907.55,907.94,7066.0,908.66,909.89,907.55,907.94,7066.0
2023-09-07 09:30:00,905.47,905.47,905.47,905.47,899.0,905.47,905.47,905.47,905.47,899.0
2023-09-07 09:35:00,904.18,904.18,904.18,904.18,100.0,904.18,904.18,904.18,904.18,100.0
2023-09-07 09:40:00,904.18,904.18,904.18,904.18,0.0,904.18,904.18,904.18,904.18,0.0
2023-09-07 09:45:00,900.32,900.32,900.32,900.32,100.0,900.32,900.32,900.32,900.32,100.0
2023-09-07 09:50:00,902.79,902.79,902.11,902.11,200.0,902.79,902.79,902.11,902.11,200.0
2023-09-07 09:55:00,900.46,900.46,900.46,900.46,100.0,900.46,900.46,900.46,900.46,100.0
2023-09-07 10:00:00,900.75,902.07,900.75,900.85,960.0,900.75,902.07,900.75,900.85,960.0
2023-09-07 10:05:00,900.85,900.85,900.85,900.85,0.0,900.85,900.85,900.85,900.85,0.0
2023-09-07 10:10:00,902.65,903.51,902.53,903.51,306.0,902.65,903.51,902.53,903.51,306.0
2023-09-07 10:15:00,900.09,900.28,900.09,900.28,200.0,900.09,900.28,900.09,900.28,200.0
2023-09-07 10:20:00,900.47,900.47,900.46,900.47,100.0,900.47,900.47,900.46,900.47,100.0
2023-09-07 10:25:00,901.22,901.22,901.21,901.22,100.0,901.22,901.22,901.21,901.22,100.0
2023-09-07 10:30:00,899.85,899.85,899.85,899.85,111.0,899.85,899.85,899.85,899.85,111.0
2023-09-07 10:35:00,900.03,900.48,900.02,900.48,200.0,900.03,900.48,900.02,900.48,200.0
2023-09-07 10:40:00,902.5,905.17,902.5,905.17,230.0,902.5,905.17,902.5,905.17,230.0
2023-09-07 10:45:00,905.17,905.17,905.17,905.17,0.0,905.17,905.17,905.17,905.17,0.0
2023-09-07 10:50:00,905.18,905.92,905.17,905.49,400.0,905.18,905.92,905.17,905.49,400.0
2023-09-07 10:55:00,906.82,906.83,906.82,906.82,100.0,906.82,906.83,906.82,906.82,100.0
2023-09-07 11:00:00,906.34,906.35,904.2,904.2,314.0,906.34,906.35,904.2,904.2,314.0
2023-09-07 11:05:00,902.5,904.0,902.5,904.0,700.0,902.5,904.0,902.5,904.0,700.0
2023-09-07 11:10:00,904.0,904.0,904.0,904.0,0.0,904.0,904.0,904.0,904.0,0.0
2023-09-07 11:15:00,904.0,904.0,904.0,904.0,0.0,904.0,904.0,904.0,904.0,0.0
2023-09-07 11:20:00,897.18,897.18,895.66,895.67,500.0,897.18,897.18,895.66,895.67,500.0
2023-09-07 11:25:00,895.15,895.53,895.15,895.52,340.0,895.15,895.53,895.15,895.52,340.0
2023-09-07 11:30:00,894.83,895.06,894.83,895.06,400.0,894.83,895.06,894.83,895.06,400.0
2023-09-07 11:35:00,895.72,895.72,895.0,895.0,205.0,895.72,895.72,895.0,895.0,205.0
2023-09-07 11:40:00,894.95,894.96,894.95,894.95,100.0,894.95,894.96,894.95,894.95,100.0
2023-09-07 11:45:00,895.54,895.72,895.54,895.72,200.0,895.54,895.72,895.54,895.72,200.0
2023-09-07 11:50:00,895.72,895.72,895.72,895.72,0.0,895.72,895.72,895.72,895.72,0.0
2023-09-07 11:55:00,895.72,895.72,895.72,895.72,0.0,895.72,895.72,895.72,895.72,0.0
2023-09-07 12:00:00,896.9,896.9,896.9,896.9,100.0,896.9,896.9,896.9,896.9,100.0
2023-09-07 12:05:00,897.88,898.1,897.88,898.1,436.0,897.88,898.1,897.88,898.1,436.0
2023-09-07 12:10:00,897.95,898.61,897.88,898.61,500.0,897.95,898.61,897.88,898.61,500.0
2023-09-07 12:15:00,897.35,897.35,897.34,897.35,100.0,897.35,897.35,897.34,897.35,100.0
2023-09-07 12:20:00,896.74,898.03,896.74,898.03,200.0,896.74,898.03,896.74,898.03,200.0
2023-09-07 12:25:00,898.03,898.03,898.03,898.03,0.0,898.03,898.03,898.03,898.03,0.0
2023-09-07 12:30:00,899.22,899.22,899.22,899.22,100.0,899.22,899.22,899.22,899.22,100.0
2023-09-07 12:35:00,899.22,899.22,899.22,899.22,0.0,899.22,899.22,899.22,899.22,0.0
2023-09-07 12:40:00,899.81,899.81,899.81,899.81,100.0,899.81,899.81,899.81,899.81,100.0
2023-09-07 12:45:00,899.81,899.81,899.81,899.81,0.0,899.81,899.81,899.81,899.81,0.0
2023-09-07 12:50:00,899.81,899.81,899.81,899.81,0.0,899.81,899.81,899.81,899.81,0.0
2023-09-07 12:55:00,898.38,898.39,897.98,897.99,200.0,898.38,898.39,897.98,897.99,200.0
2023-09-07 13:00:00,898.14,898.16,897.96,897.97,589.0,898.14,898.16,897.96,897.97,589.0
2023-09-07 13:05:00,897.97,897.97,897.97,897.97,0.0,897.97,897.97,897.97,897.97,0.0
2023-09-07 13:10:00,897.97,897.97,897.97,897.97,0.0,897.97,897.97,897.97,897.97,0.0
2023-09-07 13:15:00,897.79,898.66,897.64,897.64,400.0,897.79,898.66,897.64,897.64,400.0
2023-09-07 13:20:00,898.0,898.39,897.55,898.2,1734.0,898.0,898.39,897.55,898.2,1734.0
2023-09-07 13:25:00,899.35,899.35,899.35,899.35,100.0,899.35,899.35,899.35,899.35,100.0
2023-09-07 13:30:00,900.2,900.2,900.2,900.2,100.0,900.2,900.2,900.2,900.2,100.0
2023-09-07 13:35:00,899.01,899.3,899.01,899.3,200.0,899.01,899.3,899.01,899.3,200.0
2023-09-07 13:40:00,899.3,899.3,899.3,899.3,0.0,899.3,899.3,899.3,899.3,0.0
2023-09-07 13:45:00,899.3,899.3,899.3,899.3,0.0,899.3,899.3,899.3,899.3,0.0
2023-09-07 13:50:00,900.44,902.15,900.06,902.14,350.0,900.44,902.15,900.06,902.14,350.0
2023-09-07 13:55:00,902.04,902.04,902.03,902.04,100.0,902.04,902.04,902.03,902.04,100.0
2023-09-07 14:00:00,902.97,903.19,902.97,903.19,300.0,902.97,903.19,902.97,903.19,300.0
2023-09-07 14:05:00,902.01,902.01,902.01,902.01,100.0,902.01,902.01,902.01,902.01,100.0
2023-09-07 14:10:00,904.0,904.01,904.0,904.0,100.0,904.0,904.01,904.0,904.0,100.0
2023-09-07 14:15:00,903.27,903.5,903.27,903.39,300.0,903.27,903.5,903.27,903.39,300.0
2023-09-07 14:20:00,902.78,902.78,902.77,902.78,100.0,902.78,902.78,902.77,902.78,100.0
2023-09-07 14:25:00,902.78,902.78,902.78,902.78,0.0,902.78,902.78,902.78,902.78,0.0
2023-09-07 14:30:00,902.78,902.78,902.78,902.78,0.0,902.78,902.78,902.78,902.78,0.0
2023-09-07 14:35:00,902.78,902.78,902.78,902.78,0.0,902.78,902.78,902.78,902.78,0.0
2023-09-07 14:40:00,903.02,903.69,903.01,903.31,300.0,903.02,903.69,903.01,903.31,300.0
2023-09-07 14:45:00,903.36,903.36,903.21,903.22,424.0,903.36,903.36,903.21,903.22,424.0
2023-09-07 14:50:00,903.82,904.45,903.82,904.45,200.0,903.82,904.45,903.82,904.45,200.0
2023-09-07 14:55:00,904.11,904.11,904.1,904.1,200.0,904.11,904.11,904.1,904.1,200.0
2023-09-07 15:00:00,904.2,904.2,904.19,904.2,100.0,904.2,904.2,904.19,904.2,100.0
2023-09-07 15:05:00,903.88,903.89,903.88,903.88,100.0,903.88,903.89,903.88,903.88,100.0
2023-09-07 15:10:00,903.46,903.46,903.46,903.46,100.0,903.46,903.46,903.46,903.46,100.0
2023-09-07 15:15:00,903.66,904.21,903.63,904.21,500.0,903.66,904.21,903.63,904.21,500.0
2023-09-07 15:20:00,904.13,904.13,904.13,904.13,100.0,904.13,904.13,904.13,904.13,100.0
2023-09-07 15:25:00,904.1,904.6,904.1,904.6,400.0,904.1,904.6,904.1,904.6,400.0
2023-09-07 15:30:00,904.64,904.64,904.22,904.22,400.0,904.64,904.64,904.22,904.22,400.0
2023-09-07 15:35:00,904.36,904.36,903.02,903.02,400.0,904.36,904.36,903.02,903.02,400.0
2023-09-07 15:40:00,905.55,905.55,905.55,905.55,100.0,905.55,905.55,905.55,905.55,100.0
2023-09-07 15:45:00,905.43,906.69,905.09,906.39,1103.0,905.43,906.69,905.09,906.39,1103.0
2023-09-07 15:50:00,906.96,906.96,904.57,904.9,1342.0,906.96,906.96,904.57,904.9,1342.0
2023-09-07 15:55:00,904.75,905.25,903.65,904.56,2445.0,904.75,905.25,903.65,904.56,2445.0
2023-09-08 09:30:00,904.23,904.23,904.23,904.23,768.0,904.23,904.23,904.23,904.23,768.0
2023-09-08 09:35:00,908.24,908.24,908.24,908.24,100.0,908.24,908.24,908.24,908.24,100.0
2023-09-08 09:40:00,908.24,908.24,908.24,908.24,0.0,908.24,908.24,908.24,908.24,0.0
2023-09-08 09:45:00,908.24,908.24,908.24,908.24,0.0,908.24,908.24,908.24,908.24,0.0
2023-09-08 09:50:00,904.28,906.5,904.28,906.5,300.0,904.28,906.5,904.28,906.5,300.0
2023-09-08 09:55:00,904.56,904.56,904.56,904.56,100.0,904.56,904.56,904.56,904.56,100.0
2023-09-08 10:00:00,905.57,905.57,904.3,904.9,420.0,905.57,905.57,904.3,904.9,420.0
2023-09-08 10:05:00,904.9,904.9,904.9,904.9,0.0,904.9,904.9,904.9,904.9,0.0
2023-09-08 10:10:00,906.99,906.99,906.99,906.99,404.0,906.99,906.99,906.99,906.99,404.0
2023-09-08 10:15:00,908.99,909.46,908.99,909.39,703.0,908.99,909.46,908.99,909.39,703.0
2023-09-08 10:20:00,909.39,909.39,909.39,909.39,0.0,909.39,909.39,909.39,909.39,0.0
2023-09-08 10:25:00,910.32,911.21,910.24,911.21,403.0,910.32,911.21,910.24,911.21,403.0
2023-09-08 10:30:00,911.38,911.41,910.05,910.05,400.0,911.38,911.41,910.05,910.05,400.0
2023-09-08 10:35:00,910.05,910.05,910.05,910.05,0.0,910.05,910.05,910.05,910.05,0.0
2023-09-08 10:40:00,908.18,908.18,908.18,908.18,100.0,908.18,908.18,908.18,908.18,100.0
2023-09-08 10:45:00,909.17,909.17,909.17,909.17,117.0,909.17,909.17,909.17,909.17,117.0
2023-09-08 10:50:00,909.92,909.99,909.21,909.72,787.0,909.92,909.99,909.21,909.72,787.0
2023-09-08 10:55:00,910.39,910.39,910.38,910.39,100.0,910.39,910.39,910.38,910.39,100.0
2023-09-08 11:00:00,909.24,909.24,909.15,909.15,200.0,909.24,909.24,909.15,909.15,200.0
2023-09-08 11:05:00,910.45,910.45,909.09,909.09,284.0,910.45,910.45,909.09,909.09,284.0
2023-09-08 11:10:00,909.08,909.52,909.08,909.52,200.0,909.08,909.52,909.08,909.52,200.0
2023-09-08 11:15:00,910.69,910.83,910.69,910.83,200.0,910.69,910.83,910.69,910.83,200.0
2023-09-08 11:20:00,911.11,911.11,911.11,911.11,102.0,911.11,911.11,911.11,911.11,102.0
2023-09-08 11:25:00,911.11,911.11,911.11,911.11,0.0,911.11,911.11,911.11,911.11,0.0
2023-09-08 11:30:00,909.81,911.37,909.8,911.13,624.0,909.81,911.37,909.8,911.13,624.0
2023-09-08 11:35:00,911.13,911.13,911.13,911.13,0.0,911.13,911.13,911.13,911.13,0.0
2023-09-08 11:40:00,909.38,909.38,909.38,909.38,113.0,909.38,909.38,909.38,909.38,113.0
2023-09-08 11:45:00,909.38,909.38,909.38,909.38,0.0,909.38,909.38,909.38,909.38,0.0
2023-09-08 11:50:00,909.88,909.88,909.87,909.88,100.0,909.88,909.88,909.87,909.88,100.0
2023-09-08 11:55:00,909.88,909.88,909.88,909.88,0.0,909.88,909.88,909.88,909.88,0.0
2023-09-08 12:00:00,909.88,909.88,909.88,909.88,0.0,909.88,909.88,909.88,909.88,0.0
2023-09-08 12:05:00,908.09,908.09,904.16,904.16,900.0,908.09,908.09,904.16,904.16,900.0
2023-09-08 12:10:00,904.16,904.16,904.16,904.16,0.0,904.16,904.16,904.16,904.16,0.0
2023-09-08 12:15:00,903.18,903.18,903.18,903.18,100.0,903.18,903.18,903.18,903.18,100.0
2023-09-08 12:20:00,903.07,903.11,899.19,899.19,1161.0,903.07,903.11,899.19,899.19,1161.0
2023-09-08 12:25:00,900.0,900.0,900.0,900.0,100.0,900.0,900.0,900.0,900.0,100.0
2023-09-08 12:30:00,900.0,900.0,900.0,900.0,0.0,900.0,900.0,900.0,900.0,0.0
2023-09-08 12:35:00,900.23,901.61,900.22,901.56,846.0,900.23,901.61,900.22,901.56,846.0
2023-09-08 12:40:00,901.86,901.86,901.86,901.86,100.0,901.86,901.86,901.86,901.86,100.0
2023-09-08 12:45:00,900.7,900.7,900.7,900.7,119.0,900.7,900.7,900.7,900.7,119.0
2023-09-08 12:50:00,898.96,898.96,898.96,898.96,300.0,898.96,898.96,898.96,898.96,300.0
2023-09-08 12:55:00,898.96,899.5,898.96,899.13,300.0,898.96,899.5,898.96,899.13,300.0
2023-09-08 13:00:00,897.85,897.85,897.68,897.68,300.0,897.85,897.85,897.68,897.68,300.0
2023-09-08 13:05:00,897.68,897.68,897.68,897.68,0.0,897.68,897.68,897.68,897.68,0.0
2023-09-08 13:10:00,897.0,898.7,895.25,895.25,1615.0,897.0,898.7,895.25,895.25,1615.0
2023-09-08 13:15:00,897.2,897.2,895.0,896.27,876.0,897.2,897.2,895.0,896.27,876.0
2023-09-08 13:20:00,896.23,896.87,896.0,896.0,603.0,896.23,896.87,896.0,896.0,603.0
2023-09-08 13:25:00,895.81,895.81,895.75,895.75,344.0,895.81,895.81,895.75,895.75,344.0
2023-09-08 13:30:00,895.75,895.75,895.75,895.75,0.0,895.75,895.75,895.75,895.75,0.0
2023-09-08 13:35:00,896.09,896.09,896.09,896.09,100.0,896.09,896.09,896.09,896.09,100.0
2023-09-08 13:40:00,896.45,896.45,896.45,896.45,100.0,896.45,896.45,896.45,896.45,100.0
2023-09-08 13:45:00,896.45,896.45,896.45,896.45,0.0,896.45,896.45,896.45,896.45,0.0
2023-09-08 13:50:00,899.1,899.1,898.43,898.43,200.0,899.1,899.1,898.43,898.43,200.0
2023-09-08 13:55:00,900.41,900.41,900.41,900.41,102.0,900.41,900.41,900.41,900.41,102.0
2023-09-08 14:00:00,900.41,900.41,900.41,900.41,0.0,900.41,900.41,900.41,900.41,0.0
2023-09-08 14:05:00,900.41,900.41,900.41,900.41,0.0,900.41,900.41,900.41,900.41,0.0
2023-09-08 14:10:00,899.9,899.9,899.81,899.81,235.0,899.9,899.9,899.81,899.81,235.0
2023-09-08 14:15:00,895.96,895.96,895.96,895.96,100.0,895.96,895.96,895.96,895.96,100.0
2023-09-08 14:20:00,898.91,901.95,898.91,901.95,1300.0,898.91,901.95,898.91,901.95,1300.0
2023-09-08 14:25:00,901.27,901.95,901.27,901.95,400.0,901.27,901.95,901.27,901.95,400.0
2023-09-08 14:30:00,902.24,903.53,902.24,903.53,500.0,902.24,903.53,902.24,903.53,500.0
2023-09-08 14:35:00,904.58,904.58,903.08,903.11,1300.0,904.58,904.58,903.08,903.11,1300.0
2023-09-08 14:40:00,903.46,904.4,903.46,904.4,200.0,903.46,904.4,903.46,904.4,200.0
2023-09-08 14:45:00,904.2,904.2,903.05,903.05,300.0,904.2,904.2,903.05,903.05,300.0
2023-09-08 14:50:00,903.15,903.15,903.15,903.15,100.0,903.15,903.15,903.15,903.15,100.0
2023-09-08 14:55:00,903.62,903.63,903.57,903.62,400.0,903.62,903.63,903.57,903.62,400.0
2023-09-08 15:00:00,903.58,903.58,903.58,903.58,100.0,903.58,903.58,903.58,903.58,100.0
2023-09-08 15:05:00,903.66,903.75,902.88,902.88,600.0,903.66,903.75,902.88,902.88,600.0
2023-09-08 15:10:00,902.04,902.04,902.04,902.04,100.0,902.04,902.04,902.04,902.04,100.0
2023-09-08 15:15:00,901.59,901.59,901.56,901.56,291.0,901.59,901.59,901.56,901.56,291.0
2023-09-08 15:20:00,899.69,899.69,899.69,899.69,200.0,899.69,899.69,899.69,899.69,200.0
2023-09-08 15:25:00,900.95,900.95,900.95,900.95,100.0,900.95,900.95,900.95,900.95,100.0
2023-09-08 15:30:00,901.33,901.41,901.33,901.41,265.0,901.33,901.41,901.33,901.41,265.0
2023-09-08 15:35:00,900.57,900.57,900.48,900.48,200.0,900.57,900.57,900.48,900.48,200.0
2023-09-08 15:40:00,900.17,900.24,899.54,900.23,500.0,900.17,900.24,899.54,900.23,500.0
2023-09-08 15:45:00,899.27,899.34,899.14,899.15,383.0,899.27,899.34,899.14,899.15,383.0
2023-09-08 15:50:00,898.96,898.96,898.48,898.48,398.0,898.96,898.96,898.48,898.48,398.0
2023-09-08 15:55:00,898.88,900.83,898.71,900.83,3248.0,898.88,900.83,898.71,900.83,3248.0
2023-09-11 09:30:00,903.35,903.35,899.72,899.72,1444.0,903.35,903.35,899.72,899.72,1444.0
2023-09-11 09:35:00,899.72,899.72,899.72,899.72,0.0,899.72,899.72,899.72,899.72,0.0
2023-09-11 09:40:00,899.72,899.72,899.72,899.72,0.0,899.72,899.72,899.72,899.72,0.0
2023-09-11 09:45:00,899.72,899.72,899.72,899.72,0.0,899.72,899.72,899.72,899.72,0.0
2023-09-11 09:50:00,905.2,905.2,905.2,905.2,100.0,905.2,905.2,905.2,905.2,100.0
2023-09-11 09:55:00,905.2,905.2,905.2,905.2,0.0,905.2,905.2,905.2,905.2,0.0
2023-09-11 10:00:00,905.02,905.02,903.62,903.62,416.0,905.02,905.02,903.62,903.62,416.0
2023-09-11 10:05:00,903.58,905.51,901.56,902.03,1716.0,903.58,905.51,901.56,902.03,1716.0
2023-09-11 10:10:00,905.03,905.03,903.19,904.38,900.0,905.03,905.03,903.19,904.38,900.0
2023-09-11 10:15:00,904.41,904.41,904.41,904.41,100.0,904.41,904.41,904.41,904.41,100.0
2023-09-11 10:20:00,903.66,903.66,903.66,903.66,100.0,903.66,903.66,903.66,903.66,100.0
2023-09-11 10:25:00,904.16,906.57,904.15,906.24,704.0,904.16,906.57,904.15,906.24,704.0
2023-09-11 10:30:00,906.24,906.24,905.18,905.19,400.0,906.24,906.24,905.18,905.19,400.0
2023-09-11 10:35:00,902.69,902.69,902.68,902.69,100.0,902.69,902.69,902.68,902.69,100.0
2023-09-11 10:40:00,902.48,902.49,902.47,902.49,200.0,902.48,902.49,902.47,902.49,200.0
2023-09-11 10:45:00,903.07,904.53,903.07,904.53,600.0,903.07,904.53,903.07,904.53,600.0
2023-09-11 10:50:00,904.55,905.07,902.44,903.31,1200.0,904.55,905.07,902.44,903.31,1200.0
2023-09-11 10:55:00,903.15,903.15,902.17,902.18,381.0,903.15,903.15,902.17,902.18,381.0
2023-09-11 11:00:00,902.18,902.18,902.18,902.18,0.0,902.18,902.18,902.18,902.18,0.0
2023-09-11 11:05:00,901.85,902.3,901.85,902.3,300.0,901.85,902.3,901.85,902.3,300.0
2023-09-11 11:10:00,903.87,904.88,903.62,903.81,400.0,903.87,904.88,903.62,903.81,400.0
2023-09-11 11:15:00,903.82,903.82,903.81,903.82,200.0,903.82,903.82,903.81,903.82,200.0
2023-09-11 11:20:00,905.44,905.44,905.43,905.44,100.0,905.44,905.44,905.43,905.44,100.0
2023-09-11 11:25:00,906.63,908.14,906.63,908.14,1100.0,906.63,908.14,906.63,908.14,1100.0
2023-09-11 11:30:00,908.14,908.14,908.14,908.14,0.0,908.14,908.14,908.14,908.14,0.0
2023-09-11 11:35:00,908.95,908.95,908.94,908.95,100.0,908.95,908.95,908.94,908.95,100.0
2023-09-11 11:40:00,909.05,909.05,909.05,909.05,100.0,909.05,909.05,909.05,909.05,100.0
2023-09-11 11:45:00,908.57,908.57,904.74,904.74,1800.0,908.57,908.57,904.74,904.74,1800.0
2023-09-11 11:50:00,904.09,904.09,904.08,904.09,100.0,904.09,904.09,904.08,904.09,100.0
2023-09-11 11:55:00,902.5,903.45,902.5,903.45,289.0,902.5,903.45,902.5,903.45,289.0
2023-09-11 12:00:00,904.8,905.26,904.58,904.59,400.0,904.8,905.26,904.58,904.59,400.0
2023-09-11 12:05:00,904.66,904.66,904.65,904.66,100.0,904.66,904.66,904.65,904.66,100.0
2023-09-11 12:10:00,903.18,903.18,902.39,903.02,400.0,903.18,903.18,902.39,903.02,400.0
2023-09-11 12:15:00,903.47,903.65,903.46,903.65,500.0,903.47,903.65,903.46,903.65,500.0
2023-09-11 12:20:00,903.81,903.88,903.8,903.88,200.0,903.81,903.88,903.8,903.88,200.0
2023-09-11 12:25:00,904.3,904.3,904.29,904.3,100.0,904.3,904.3,904.29,904.3,100.0
2023-09-11 12:30:00,904.3,904.3,904.3,904.3,0.0,904.3,904.3,904.3,904.3,0.0
2023-09-11 12:35:00,906.63,906.63,906.14,906.14,200.0,906.63,906.63,906.14,906.14,200.0
2023-09-11 12:40:00,905.21,905.21,905.21,905.21,100.0,905.21,905.21,905.21,905.21,100.0
2023-09-11 12:45:00,905.21,905.21,905.21,905.21,0.0,905.21,905.21,905.21,905.21,0.0
2023-09-11 12:50:00,905.21,905.21,905.21,905.21,0.0,905.21,905.21,905.21,905.21,0.0
2023-09-11 12:55:00,907.39,907.39,907.39,907.39,100.0,907.39,907.39,907.39,907.39,100.0
2023-09-11 13:00:00,907.19,908.62,907.18,908.62,200.0,907.19,908.62,907.18,908.62,200.0
2023-09-11 13:05:00,909.01,909.01,906.66,906.66,300.0,909.01,909.01,906.66,906.66,300.0
2023-09-11 13:10:00,906.66,906.66,906.66,906.66,0.0,906.66,906.66,906.66,906.66,0.0
2023-09-11 13:15:00,905.56,905.56,905.56,905.56,100.0,905.56,905.56,905.56,905.56,100.0
2023-09-11 13:20:00,906.39,906.39,906.39,906.39,100.0,906.39,906.39,906.39,906.39,100.0
2023-09-11 13:25:00,906.4,906.69,906.4,906.69,200.0,906.4,906.69,906.4,906.69,200.0
2023-09-11 13:30:00,907.22,907.22,907.22,907.22,200.0,907.22,907.22,907.22,907.22,200.0
2023-09-11 13:35:00,907.64,907.64,907.64,907.64,100.0,907.64,907.64,907.64,907.64,100.0
2023-09-11 13:40:00,908.17,908.73,908.16,908.73,200.0,908.17,908.73,908.16,908.73,200.0
2023-09-11 13:45:00,908.47,908.47,908.47,908.47,100.0,908.47,908.47,908.47,908.47,100.0
2023-09-11 13:50:00,908.47,908.47,908.47,908.47,0.0,908.47,908.47,908.47,908.47,0.0
2023-09-11 13:55:00,908.36,909.31,908.35,909.31,400.0,908.36,909.31,908.35,909.31,400.0
2023-09-11 14:00:00,910.81,910.81,910.3,910.31,205.0,910.81,910.81,910.3,910.31,205.0
2023-09-11 14:05:00,908.91,909.11,908.86,909.11,410.0,908.91,909.11,908.86,909.11,410.0
2023-09-11 14:10:00,908.1,908.1,908.1,908.1,100.0,908.1,908.1,908.1,908.1,100.0
2023-09-11 14:15:00,908.1,908.1,908.1,908.1,0.0,908.1,908.1,908.1,908.1,0.0
2023-09-11 14:20:00,908.53,908.53,908.11,908.11,300.0,908.53,908.53,908.11,908.11,300.0
2023-09-11 14:25:00,908.57,908.57,908.56,908.57,100.0,908.57,908.57,908.56,908.57,100.0
2023-09-11 14:30:00,908.58,908.76,908.57,908.76,236.0,908.58,908.76,908.57,908.76,236.0
2023-09-11 14:35:00,908.76,908.76,908.76,908.76,0.0,908.76,908.76,908.76,908.76,0.0
2023-09-11 14:40:00,907.75,908.1,906.65,906.65,1122.0,907.75,908.1,906.65,906.65,1122.0
2023-09-11 14:45:00,907.04,907.07,906.4,907.07,1200.0,907.04,907.07,906.4,907.07,1200.0
2023-09-11 14:50:00,907.05,907.48,906.9,907.48,300.0,907.05,907.48,906.9,907.48,300.0
2023-09-11 14:55:00,907.45,907.51,907.04,907.1,700.0,907.45,907.51,907.04,907.1,700.0
2023-09-11 15:00:00,907.37,907.37,907.36,907.37,200.0,907.37,907.37,907.36,907.37,200.0
2023-09-11 15:05:00,906.75,906.81,906.75,906.8,200.0,906.75,906.81,906.75,906.8,200.0
2023-09-11 15:10:00,906.09,906.73,906.09,906.73,300.0,906.09,906.73,906.09,906.73,300.0
2023-09-11 15:15:00,906.73,907.0,906.73,907.0,200.0,906.73,907.0,906.73,907.0,200.0
2023-09-11 15:20:00,907.0,907.0,907.0,907.0,0.0,907.0,907.0,907.0,907.0,0.0
2023-09-11 15:25:00,907.5,907.5,907.49,907.49,200.0,907.5,907.5,907.49,907.49,200.0
2023-09-11 15:30:00,907.98,908.36,907.98,908.36,626.0,907.98,908.36,907.98,908.36,626.0
2023-09-11 15:35:00,907.96,907.96,907.96,907.96,211.0,907.96,907.96,907.96,907.96,211.0
2023-09-11 15:40:00,907.81,908.31,907.81,908.31,300.0,907.81,908.31,907.81,908.31,300.0
2023-09-11 15:45:00,907.5,907.57,907.5,907.57,260.0,907.5,907.57,907.5,907.57,260.0
2023-09-11 15:50:00,907.19,907.19,904.55,905.08,805.0,907.19,907.19,904.55,905.08,805.0
2023-09-11 15:55:00,905.42,905.68,904.61,904.64,1740.0,905.42,905.68,904.61,904.64,1740.0
2023-09-12 09:30:00,897.63,897.63,897.63,897.63,597.0,897.63,897.63,897.63,897.63,597.0
2023-09-12 09:35:00,897.63,897.63,897.63,897.63,0.0,897.63,897.63,897.63,897.63,0.0
2023-09-12 09:40:00,897.63,897.63,897.63,897.63,0.0,897.63,897.63,897.63,897.63,0.0
2023-09-12 09:45:00,897.63,897.63,897.63,897.63,0.0,897.63,897.63,897.63,897.63,0.0
2023-09-12 09:50:00,896.79,897.06,896.78,897.06,200.0,896.79,897.06,896.78,897.06,200.0
2023-09-12 09:55:00,899.0,901.29,896.72,901.29,2300.0,899.0,901.29,896.72,901.29,2300.0
2023-09-12 10:00:00,899.92,902.27,899.92,901.82,1100.0,899.92,902.27,899.92,901.82,1100.0
2023-09-12 10:05:00,901.82,901.82,901.82,901.82,0.0,901.82,901.82,901.82,901.82,0.0
2023-09-12 10:10:00,901.82,901.82,901.82,901.82,0.0,901.82,901.82,901.82,901.82,0.0
2023-09-12 10:15:00,901.82,901.82,901.82,901.82,0.0,901.82,901.82,901.82,901.82,0.0
2023-09-12 10:20:00,903.99,903.99,901.86,901.86,503.0,903.99,903.99,901.86,901.86,503.0
2023-09-12 10:25:00,898.54,898.54,898.54,898.54,105.0,898.54,898.54,898.54,898.54,105.0
2023-09-12 10:30:00,898.54,898.54,898.54,898.54,0.0,898.54,898.54,898.54,898.54,0.0
2023-09-12 10:35:00,898.54,898.54,898.54,898.54,0.0,898.54,898.54,898.54,898.54,0.0
2023-09-12 10:40:00,898.54,898.54,898.54,898.54,0.0,898.54,898.54,898.54,898.54,0.0
2023-09-12 10:45:00,898.54,898.54,898.54,898.54,0.0,898.54,898.54,898.54,898.54,0.0
2023-09-12 10:50:00,899.75,901.44,899.74,901.44,200.0,899.75,901.44,899.74,901.44,200.0
2023-09-12 10:55:00,901.44,901.44,901.44,901.44,0.0,901.44,901.44,901.44,901.44,0.0
2023-09-12 11:00:00,899.51,899.51,899.51,899.51,100.0,899.51,899.51,899.51,899.51,100.0
2023-09-12 11:05:00,899.51,899.51,899.51,899.51,0.0,899.51,899.51,899.51,899.51,0.0
2023-09-12 11:10:00,897.41,897.41,897.41,897.41,200.0,897.41,897.41,897.41,897.41,200.0
2023-09-12 11:15:00,896.5,896.5,896.46,896.47,200.0,896.5,896.5,896.46,896.47,200.0
2023-09-12 11:20:00,894.59,894.59,894.59,894.59,100.0,894.59,894.59,894.59,894.59,100.0
2023-09-12 11:25:00,892.06,894.81,892.06,894.81,588.0,892.06,894.81,892.06,894.81,588.0
2023-09-12 11:30:00,894.81,894.81,894.81,894.81,0.0,894.81,894.81,894.81,894.81,0.0
2023-09-12 11:35:00,896.0,896.0,895.08,896.0,400.0,896.0,896.0,895.08,896.0,400.0
2023-09-12 11:40:00,896.0,896.0,896.0,896.0,0.0,896.0,896.0,896.0,896.0,0.0
2023-09-12 11:45:00,894.9,894.9,894.9,894.9,100.0,894.9,894.9,894.9,894.9,100.0
2023-09-12 11:50:00,894.9,894.9,894.9,894.9,0.0,894.9,894.9,894.9,894.9,0.0
2023-09-12 11:55:00,894.88,894.88,894.87,894.88,185.0,894.88,894.88,894.87,894.88,185.0
2023-09-12 12:00:00,894.59,894.59,894.58,894.59,100.0,894.59,894.59,894.58,894.59,100.0
2023-09-12 12:05:00,895.52,897.15,895.47,897.15,716.0,895.52,897.15,895.47,897.15,716.0
2023-09-12 12:10:00,896.94,897.51,896.71,897.51,300.0,896.94,897.51,896.71,897.51,300.0
2023-09-12 12:15:00,897.51,897.51,897.51,897.51,0.0,897.51,897.51,897.51,897.51,0.0
2023-09-12 12:20:00,897.51,897.51,897.51,897.51,0.0,897.51,897.51,897.51,897.51,0.0
2023-09-12 12:25:00,897.41,897.41,897.4,897.41,200.0,897.41,897.41,897.4,897.41,200.0
2023-09-12 12:30:00,896.51,897.35,896.49,897.35,300.0,896.51,897.35,896.49,897.35,300.0
2023-09-12 12:35:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 12:40:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 12:45:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 12:50:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 12:55:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 13:00:00,895.62,895.62,895.61,895.62,100.0,895.62,895.62,895.61,895.62,100.0
2023-09-12 13:05:00,895.62,895.62,895.62,895.62,0.0,895.62,895.62,895.62,895.62,0.0
2023-09-12 13:10:00,895.62,895.62,895.62,895.62,0.0,895.62,895.62,895.62,895.62,0.0
2023-09-12 13:15:00,891.96,891.96,891.96,891.96,100.0,891.96,891.96,891.96,891.96,100.0
2023-09-12 13:20:00,891.96,894.04,891.92,894.04,1010.0,891.96,894.04,891.92,894.04,1010.0
2023-09-12 13:25:00,894.04,894.04,894.04,894.04,0.0,894.04,894.04,894.04,894.04,0.0
2023-09-12 13:30:00,893.66,893.66,893.66,893.66,100.0,893.66,893.66,893.66,893.66,100.0
2023-09-12 13:35:00,893.66,893.66,893.66,893.66,0.0,893.66,893.66,893.66,893.66,0.0
2023-09-12 13:40:00,893.25,893.25,893.18,893.18,200.0,893.25,893.25,893.18,893.18,200.0
2023-09-12 13:45:00,893.18,893.18,893.18,893.18,0.0,893.18,893.18,893.18,893.18,0.0
2023-09-12 13:50:00,891.5,891.5,891.5,891.5,100.0,891.5,891.5,891.5,891.5,100.0
2023-09-12 13:55:00,891.5,891.5,891.5,891.5,0.0,891.5,891.5,891.5,891.5,0.0
2023-09-12 14:00:00,889.07,890.81,889.07,890.81,500.0,889.07,890.81,889.07,890.81,500.0
2023-09-12 14:05:00,890.81,890.81,890.81,890.81,0.0,890.81,890.81,890.81,890.81,0.0
2023-09-12 14:10:00,889.37,889.37,888.44,889.35,300.0,889.37,889.37,888.44,889.35,300.0
2023-09-12 14:15:00,889.35,889.35,889.35,889.35,0.0,889.35,889.35,889.35,889.35,0.0
2023-09-12 14:20:00,889.46,890.56,889.46,890.47,695.0,889.46,890.56,889.46,890.47,695.0
2023-09-12 14:25:00,890.47,890.47,890.47,890.47,0.0,890.47,890.47,890.47,890.47,0.0
2023-09-12 14:30:00,891.14,891.14,891.14,891.14,100.0,891.14,891.14,891.14,891.14,100.0
2023-09-12 14:35:00,891.81,891.87,891.38,891.87,300.0,891.81,891.87,891.38,891.87,300.0
2023-09-12 14:40:00,890.95,890.95,890.49,890.95,300.0,890.95,890.95,890.49,890.95,300.0
2023-09-12 14:45:00,891.76,891.76,891.65,891.65,200.0,891.76,891.76,891.65,891.65,200.0
2023-09-12 14:50:00,890.95,890.95,888.66,888.67,405.0,890.95,890.95,888.66,888.67,405.0
2023-09-12 14:55:00,891.82,891.82,891.81,891.82,100.0,891.82,891.82,891.81,891.82,100.0
2023-09-12 15:00:00,891.82,891.82,891.82,891.82,0.0,891.82,891.82,891.82,891.82,0.0
2023-09-12 15:05:00,888.33,889.51,888.03,888.04,608.0,888.33,889.51,888.03,888.04,608.0
2023-09-12 15:10:00,888.54,889.02,887.96,888.31,500.0,888.54,889.02,887.96,888.31,500.0
2023-09-12 15:15:00,890.04,890.87,889.75,889.88,600.0,890.04,890.87,889.75,889.88,600.0
2023-09-12 15:20:00,889.62,890.24,889.37,890.11,500.0,889.62,890.24,889.37,890.11,500.0
2023-09-12 15:25:00,888.73,888.9,888.53,888.58,400.0,888.73,888.9,888.53,888.58,400.0
2023-09-12 15:30:00,888.11,888.11,888.11,888.11,100.0,888.11,888.11,888.11,888.11,100.0
2023-09-12 15:35:00,888.01,889.2,887.51,888.29,2648.0,888.01,889.2,887.51,888.29,2648.0
2023-09-12 15:40:00,888.54,888.54,887.85,888.12,600.0,888.54,888.54,887.85,888.12,600.0
2023-09-12 15:45:00,888.4,888.95,888.01,888.95,400.0,888.4,888.95,888.01,888.95,400.0
2023-09-12 15:50:00,889.33,889.61,889.14,889.15,1500.0,889.33,889.61,889.14,889.15,1500.0
2023-09-12 15:55:00,888.66,890.9,888.66,890.35,5386.0,888.66,890.9,888.66,890.35,5386.0
2023-09-13 09:30:00,886.18,886.18,886.18,886.18,925.0,886.18,886.18,886.18,886.18,925.0
2023-09-13 09:35:00,886.18,886.18,886.18,886.18,0.0,886.18,886.18,886.18,886.18,0.0
2023-09-13 09:40:00,890.5,897.5,890.49,897.5,900.0,890.5,897.5,890.49,897.5,900.0
2023-09-13 09:45:00,900.49,900.49,898.12,898.12,200.0,900.49,900.49,898.12,898.12,200.0
2023-09-13 09:50:00,896.98,897.17,896.98,897.17,200.0,896.98,897.17,896.98,897.17,200.0
2023-09-13 09:55:00,896.38,897.53,893.82,895.77,5808.0,896.38,897.53,893.82,895.77,5808.0
2023-09-13 10:00:00,893.48,897.83,893.47,894.17,1950.0,893.48,897.83,893.47,894.17,1950.0
2023-09-13 10:05:00,894.17,894.17,894.17,894.17,0.0,894.17,894.17,894.17,894.17,0.0
2023-09-13 10:10:00,891.81,894.88,889.5,889.5,3806.0,891.81,894.88,889.5,889.5,3806.0
2023-09-13 10:15:00,889.85,894.07,889.85,892.69,1383.0,889.85,894.07,889.85,892.69,1383.0
2023-09-13 10:20:00,889.79,895.32,889.79,895.32,889.0,889.79,895.32,889.79,895.32,889.0
2023-09-13 10:25:00,896.09,896.77,896.09,896.55,403.0,896.09,896.77,896.09,896.55,403.0
2023-09-13 10:30:00,895.33,897.0,895.32,897.0,1647.0,895.33,897.0,895.32,897.0,1647.0
2023-09-13 10:35:00,897.0,897.0,897.0,897.0,0.0,897.0,897.0,897.0,897.0,0.0
2023-09-13 10:40:00,897.51,897.51,897.51,897.51,100.0,897.51,897.51,897.51,897.51,100.0
2023-09-13 10:45:00,897.51,897.51,897.51,897.51,0.0,897.51,897.51,897.51,897.51,0.0
2023-09-13 10:50:00,897.94,900.76,897.93,899.36,800.0,897.94,900.76,897.93,899.36,800.0
2023-09-13 10:55:00,899.36,899.36,899.36,899.36,0.0,899.36,899.36,899.36,899.36,0.0
2023-09-13 11:00:00,899.36,899.36,899.36,899.36,0.0,899.36,899.36,899.36,899.36,0.0
2023-09-13 11:05:00,900.22,900.22,900.22,900.22,100.0,900.22,900.22,900.22,900.22,100.0
2023-09-13 11:10:00,900.22,900.22,900.22,900.22,0.0,900.22,900.22,900.22,900.22,0.0
2023-09-13 11:15:00,899.2,899.2,899.2,899.2,100.0,899.2,899.2,899.2,899.2,100.0
2023-09-13 11:20:00,900.0,900.91,900.0,900.91,515.0,900.0,900.91,900.0,900.91,515.0
2023-09-13 11:25:00,901.99,901.99,901.99,901.99,112.0,901.99,901.99,901.99,901.99,112.0
2023-09-13 11:30:00,900.16,900.16,900.09,900.16,300.0,900.16,900.16,900.09,900.16,300.0
2023-09-13 11:35:00,900.89,902.06,900.65,902.06,656.0,900.89,902.06,900.65,902.06,656.0
2023-09-13 11:40:00,902.06,902.06,902.06,902.06,0.0,902.06,902.06,902.06,902.06,0.0
2023-09-13 11:45:00,902.06,902.06,902.06,902.06,0.0,902.06,902.06,902.06,902.06,0.0
2023-09-13 11:50:00,901.64,901.75,901.64,901.75,200.0,901.64,901.75,901.64,901.75,200.0
2023-09-13 11:55:00,901.42,902.54,901.41,902.54,462.0,901.42,902.54,901.41,902.54,462.0
2023-09-13 12:00:00,902.65,904.21,902.62,904.21,613.0,902.65,904.21,902.62,904.21,613.0
2023-09-13 12:05:00,904.21,904.21,904.21,904.21,0.0,904.21,904.21,904.21,904.21,0.0
2023-09-13 12:10:00,903.01,903.01,903.01,903.01,100.0,903.01,903.01,903.01,903.01,100.0
2023-09-13 12:15:00,903.01,903.01,903.01,903.01,100.0,903.01,903.01,903.01,903.01,100.0
2023-09-13 12:20:00,903.01,903.01,903.01,903.01,0.0,903.01,903.01,903.01,903.01,0.0
2023-09-13 12:25:00,903.01,903.01,903.01,903.01,0.0,903.01,903.01,903.01,903.01,0.0
2023-09-13 12:30:00,903.01,903.01,903.01,903.01,0.0,903.01,903.01,903.01,903.01,0.0
2023-09-13 12:35:00,903.01,903.01,903.01,903.01,0.0,903.01,903.01,903.01,903.01,0.0
2023-09-13 12:40:00,904.96,904.96,904.95,904.96,100.0,904.96,904.96,904.95,904.96,100.0
2023-09-13 12:45:00,905.9,906.19,905.9,906.19,300.0,905.9,906.19,905.9,906.19,300.0
2023-09-13 12:50:00,905.98,905.98,905.98,905.98,100.0,905.98,905.98,905.98,905.98,100.0
2023-09-13 12:55:00,905.82,905.93,905.82,905.93,300.0,905.82,905.93,905.82,905.93,300.0
2023-09-13 13:00:00,904.96,904.96,904.96,904.96,100.0,904.96,904.96,904.96,904.96,100.0
2023-09-13 13:05:00,904.96,904.96,904.96,904.96,0.0,904.96,904.96,904.96,904.96,0.0
2023-09-13 13:10:00,905.55,905.55,905.54,905.55,100.0,905.55,905.55,905.54,905.55,100.0
2023-09-13 13:15:00,906.0,906.01,906.0,906.0,100.0,906.0,906.01,906.0,906.0,100.0
2023-09-13 13:20:00,906.0,906.0,906.0,906.0,0.0,906.0,906.0,906.0,906.0,0.0
2023-09-13 13:25:00,904.28,904.28,904.28,904.28,100.0,904.28,904.28,904.28,904.28,100.0
2023-09-13 13:30:00,904.32,904.32,904.32,904.32,100.0,904.32,904.32,904.32,904.32,100.0
2023-09-13 13:35:00,904.32,904.32,904.32,904.32,0.0,904.32,904.32,904.32,904.32,0.0
2023-09-13 13:40:00,904.65,904.68,904.65,904.68,200.0,904.65,904.68,904.65,904.68,200.0
2023-09-13 13:45:00,904.69,904.69,904.69,904.69,100.0,904.69,904.69,904.69,904.69,100.0
2023-09-13 13:50:00,903.42,903.42,903.42,903.42,100.0,903.42,903.42,903.42,903.42,100.0
2023-09-13 13:55:00,902.0,905.83,902.0,905.83,1400.0,902.0,905.83,902.0,905.83,1400.0
2023-09-13 14:00:00,905.83,905.83,905.83,905.83,0.0,905.83,905.83,905.83,905.83,0.0
2023-09-13 14:05:00,904.4,904.4,904.4,904.4,100.0,904.4,904.4,904.4,904.4,100.0
2023-09-13 14:10:00,904.4,904.4,904.4,904.4,0.0,904.4,904.4,904.4,904.4,0.0
2023-09-13 14:15:00,904.4,904.4,904.4,904.4,0.0,904.4,904.4,904.4,904.4,0.0
2023-09-13 14:20:00,902.69,902.69,902.69,902.69,100.0,902.69,902.69,902.69,902.69,100.0
2023-09-13 14:25:00,902.69,902.69,902.69,902.69,0.0,902.69,902.69,902.69,902.69,0.0
2023-09-13 14:30:00,902.68,902.68,902.68,902.68,100.0,902.68,902.68,902.68,902.68,100.0
2023-09-13 14:35:00,902.45,903.92,902.45,903.92,771.0,902.45,903.92,902.45,903.92,771.0
2023-09-13 14:40:00,902.97,902.97,902.97,902.97,100.0,902.97,902.97,902.97,902.97,100.0
2023-09-13 14:45:00,903.02,903.02,902.62,902.63,200.0,903.02,903.02,902.62,902.63,200.0
2023-09-13 14:50:00,902.73,903.13,902.73,903.13,200.0,902.73,903.13,902.73,903.13,200.0
2023-09-13 14:55:00,901.67,901.67,901.5,901.5,200.0,901.67,901.67,901.5,901.5,200.0
2023-09-13 15:00:00,901.75,901.76,901.01,901.28,464.0,901.75,901.76,901.01,901.28,464.0
2023-09-13 15:05:00,898.93,898.93,898.92,898.93,452.0,898.93,898.93,898.92,898.93,452.0
2023-09-13 15:10:00,899.7,900.17,899.7,900.17,700.0,899.7,900.17,899.7,900.17,700.0
2023-09-13 15:15:00,899.55,900.78,899.54,900.78,300.0,899.55,900.78,899.54,900.78,300.0
2023-09-13 15:20:00,900.13,900.13,899.46,899.46,200.0,900.13,900.13,899.46,899.46,200.0
2023-09-13 15:25:00,899.34,899.5,899.34,899.5,300.0,899.34,899.5,899.34,899.5,300.0
2023-09-13 15:30:00,900.36,900.46,897.89,898.72,1528.0,900.36,900.46,897.89,898.72,1528.0
2023-09-13 15:35:00,897.85,899.33,897.84,899.33,500.0,897.85,899.33,897.84,899.33,500.0
2023-09-13 15:40:00,896.69,897.57,896.69,897.57,200.0,896.69,897.57,896.69,897.57,200.0
2023-09-13 15:45:00,896.71,897.52,895.34,895.98,2653.0,896.71,897.52,895.34,895.98,2653.0
2023-09-13 15:50:00,896.48,896.87,896.31,896.39,1200.0,896.48,896.87,896.31,896.39,1200.0
2023-09-13 15:55:00,896.81,897.69,896.69,897.66,3045.0,896.81,897.69,896.69,897.66,3045.0
2023-09-14 09:30:00,900.0,900.0,900.0,900.0,1218.0,900.0,900.0,900.0,900.0,1218.0
2023-09-14 09:35:00,900.0,900.0,900.0,900.0,0.0,900.0,900.0,900.0,900.0,0.0
2023-09-14 09:40:00,900.0,900.0,900.0,900.0,0.0,900.0,900.0,900.0,900.0,0.0
2023-09-14 09:45:00,896.28,896.28,896.28,896.28,100.0,896.28,896.28,896.28,896.28,100.0
2023-09-14 09:50:00,896.28,896.28,896.28,896.28,0.0,896.28,896.28,896.28,896.28,0.0
2023-09-14 09:55:00,896.28,896.28,896.28,896.28,0.0,896.28,896.28,896.28,896.28,0.0
2023-09-14 10:00:00,891.45,891.45,891.45,891.45,200.0,891.45,891.45,891.45,891.45,200.0
2023-09-14 10:05:00,890.77,890.77,890.77,890.77,221.0,890.77,890.77,890.77,890.77,221.0
2023-09-14 10:10:00,890.77,890.77,890.77,890.77,0.0,890.77,890.77,890.77,890.77,0.0
2023-09-14 10:15:00,891.32,891.32,891.32,891.32,100.0,891.32,891.32,891.32,891.32,100.0
2023-09-14 10:20:00,891.32,891.32,891.32,891.32,0.0,891.32,891.32,891.32,891.32,0.0
2023-09-14 10:25:00,891.0,891.0,890.58,890.59,404.0,891.0,891.0,890.58,890.59,404.0
2023-09-14 10:30:00,890.59,890.59,890.59,890.59,0.0,890.59,890.59,890.59,890.59,0.0
2023-09-14 10:35:00,891.01,891.11,891.01,891.11,400.0,891.01,891.11,891.01,891.11,400.0
2023-09-14 10:40:00,891.11,891.11,891.11,891.11,0.0,891.11,891.11,891.11,891.11,0.0
2023-09-14 10:45:00,891.42,892.26,891.41,892.25,300.0,891.42,892.26,891.41,892.25,300.0
2023-09-14 10:50:00,890.26,890.26,890.26,890.26,100.0,890.26,890.26,890.26,890.26,100.0
2023-09-14 10:55:00,889.61,892.75,889.6,892.75,1000.0,889.61,892.75,889.6,892.75,1000.0
2023-09-14 11:00:00,892.63,893.86,892.62,893.86,219.0,892.63,893.86,892.62,893.86,219.0
2023-09-14 11:05:00,893.76,895.14,893.33,895.14,1787.0,893.76,895.14,893.33,895.14,1787.0
2023-09-14 11:10:00,894.41,894.41,894.4,894.41,100.0,894.41,894.41,894.4,894.41,100.0
2023-09-14 11:15:00,893.85,893.85,893.36,893.81,1200.0,893.85,893.85,893.36,893.81,1200.0
2023-09-14 11:20:00,893.81,893.81,893.81,893.81,0.0,893.81,893.81,893.81,893.81,0.0
2023-09-14 11:25:00,893.44,893.44,893.43,893.44,100.0,893.44,893.44,893.43,893.44,100.0
2023-09-14 11:30:00,893.74,893.74,893.74,893.74,100.0,893.74,893.74,893.74,893.74,100.0
2023-09-14 11:35:00,893.85,893.85,893.55,893.56,200.0,893.85,893.85,893.55,893.56,200.0
2023-09-14 11:40:00,893.64,893.85,893.63,893.85,625.0,893.64,893.85,893.63,893.85,625.0
2023-09-14 11:45:00,893.85,893.85,893.85,893.85,0.0,893.85,893.85,893.85,893.85,0.0
2023-09-14 11:50:00,894.3,895.45,894.3,894.5,400.0,894.3,895.45,894.3,894.5,400.0
2023-09-14 11:55:00,894.75,894.75,894.75,894.75,100.0,894.75,894.75,894.75,894.75,100.0
2023-09-14 12:00:00,894.75,894.75,894.75,894.75,0.0,894.75,894.75,894.75,894.75,0.0
2023-09-14 12:05:00,896.28,896.28,896.28,896.28,100.0,896.28,896.28,896.28,896.28,100.0
2023-09-14 12:10:00,896.28,896.28,896.28,896.28,0.0,896.28,896.28,896.28,896.28,0.0
2023-09-14 12:15:00,897.88,898.81,897.88,898.81,200.0,897.88,898.81,897.88,898.81,200.0
2023-09-14 12:20:00,897.04,897.04,896.24,896.24,500.0,897.04,897.04,896.24,896.24,500.0
2023-09-14 12:25:00,894.79,895.38,894.79,895.38,200.0,894.79,895.38,894.79,895.38,200.0
2023-09-14 12:30:00,895.4,895.4,894.98,894.99,300.0,895.4,895.4,894.98,894.99,300.0
2023-09-14 12:35:00,894.5,895.24,894.5,895.24,310.0,894.5,895.24,894.5,895.24,310.0
2023-09-14 12:40:00,895.24,895.24,895.24,895.24,0.0,895.24,895.24,895.24,895.24,0.0
2023-09-14 12:45:00,895.24,895.24,895.24,895.24,0.0,895.24,895.24,895.24,895.24,0.0
2023-09-14 12:50:00,898.65,899.5,898.65,899.38,300.0,898.65,899.5,898.65,899.38,300.0
2023-09-14 12:55:00,899.5,899.5,899.27,899.5,337.0,899.5,899.5,899.27,899.5,337.0
2023-09-14 13:00:00,900.01,900.01,900.01,900.01,100.0,900.01,900.01,900.01,900.01,100.0
2023-09-14 13:05:00,900.01,900.01,900.01,900.01,0.0,900.01,900.01,900.01,900.01,0.0
2023-09-14 13:10:00,899.39,899.5,899.39,899.5,200.0,899.39,899.5,899.39,899.5,200.0
2023-09-14 13:15:00,899.27,901.15,899.27,901.15,729.0,899.27,901.15,899.27,901.15,729.0
2023-09-14 13:20:00,901.15,901.15,901.15,901.15,0.0,901.15,901.15,901.15,901.15,0.0
2023-09-14 13:25:00,900.43,900.43,900.42,900.43,110.0,900.43,900.43,900.42,900.43,110.0
2023-09-14 13:30:00,901.53,901.89,901.53,901.89,200.0,901.53,901.89,901.53,901.89,200.0
2023-09-14 13:35:00,902.11,902.11,902.11,902.11,101.0,902.11,902.11,902.11,902.11,101.0
2023-09-14 13:40:00,901.99,901.99,901.99,901.99,100.0,901.99,901.99,901.99,901.99,100.0
2023-09-14 13:45:00,901.5,901.73,901.37,901.73,1576.0,901.5,901.73,901.37,901.73,1576.0
2023-09-14 13:50:00,900.61,901.54,900.61,901.54,272.0,900.61,901.54,900.61,901.54,272.0
2023-09-14 13:55:00,901.5,902.28,901.5,902.28,805.0,901.5,902.28,901.5,902.28,805.0
2023-09-14 14:00:00,902.31,903.48,902.31,903.48,200.0,902.31,903.48,902.31,903.48,200.0
2023-09-14 14:05:00,903.48,903.48,903.48,903.48,0.0,903.48,903.48,903.48,903.48,0.0
2023-09-14 14:10:00,902.4,902.4,901.5,901.5,301.0,902.4,902.4,901.5,901.5,301.0
2023-09-14 14:15:00,900.95,902.2,900.95,902.2,411.0,900.95,902.2,900.95,902.2,411.0
2023-09-14 14:20:00,902.2,902.2,902.2,902.2,0.0,902.2,902.2,902.2,902.2,0.0
2023-09-14 14:25:00,902.2,902.2,902.2,902.2,0.0,902.2,902.2,902.2,902.2,0.0
2023-09-14 14:30:00,903.38,903.39,903.29,903.29,200.0,903.38,903.39,903.29,903.29,200.0
2023-09-14 14:35:00,903.38,903.43,903.38,903.43,200.0,903.38,903.43,903.38,903.43,200.0
2023-09-14 14:40:00,903.13,903.48,903.12,903.48,300.0,903.13,903.48,903.12,903.48,300.0
2023-09-14 14:45:00,903.46,903.46,903.46,903.46,100.0,903.46,903.46,903.46,903.46,100.0
2023-09-14 14:50:00,903.45,903.48,903.3,903.3,300.0,903.45,903.48,903.3,903.3,300.0
2023-09-14 14:55:00,904.91,904.91,904.91,904.91,100.0,904.91,904.91,904.91,904.91,100.0
2023-09-14 15:00:00,904.91,904.91,904.91,904.91,0.0,904.91,904.91,904.91,904.91,0.0
2023-09-14 15:05:00,905.05,905.05,905.05,905.05,100.0,905.05,905.05,905.05,905.05,100.0
2023-09-14 15:10:00,904.7,905.23,904.7,905.23,643.0,904.7,905.23,904.7,905.23,643.0
2023-09-14 15:15:00,905.39,905.85,905.39,905.85,1513.0,905.39,905.85,905.39,905.85,1513.0
2023-09-14 15:20:00,905.52,907.48,905.52,907.43,1820.0,905.52,907.48,905.52,907.43,1820.0
2023-09-14 15:25:00,907.3,907.42,906.84,906.85,900.0,907.3,907.42,906.84,906.85,900.0
2023-09-14 15:30:00,906.46,907.34,906.46,907.34,200.0,906.46,907.34,906.46,907.34,200.0
2023-09-14 15:35:00,907.53,907.92,907.16,907.43,783.0,907.53,907.92,907.16,907.43,783.0
2023-09-14 15:40:00,906.09,906.09,905.46,905.51,600.0,906.09,906.09,905.46,905.51,600.0
2023-09-14 15:45:00,905.3,905.3,905.3,905.3,100.0,905.3,905.3,905.3,905.3,100.0
2023-09-14 15:50:00,904.38,904.39,903.14,903.46,1869.0,904.38,904.39,903.14,903.46,1869.0
2023-09-14 15:55:00,903.8,906.86,903.8,906.86,4403.0,903.8,906.86,903.8,906.86,4403.0
2023-09-15 09:30:00,903.22,903.22,903.22,903.22,14309.0,903.22,903.22,903.22,903.22,14309.0
2023-09-15 09:35:00,903.22,903.22,903.22,903.22,0.0,903.22,903.22,903.22,903.22,0.0
2023-09-15 09:40:00,898.96,898.96,898.96,898.96,100.0,898.96,898.96,898.96,898.96,100.0
2023-09-15 09:45:00,898.79,898.79,897.26,897.74,507.0,898.79,898.79,897.26,897.74,507.0
2023-09-15 09:50:00,897.74,897.74,897.74,897.74,0.0,897.74,897.74,897.74,897.74,0.0
2023-09-15 09:55:00,897.74,897.74,897.74,897.74,0.0,897.74,897.74,897.74,897.74,0.0
2023-09-15 10:00:00,895.54,895.86,894.45,895.21,609.0,895.54,895.86,894.45,895.21,609.0
2023-09-15 10:05:00,895.73,895.73,893.96,893.96,300.0,895.73,895.73,893.96,893.96,300.0
2023-09-15 10:10:00,891.0,891.0,890.23,890.24,400.0,891.0,891.0,890.23,890.24,400.0
2023-09-15 10:15:00,891.0,891.0,888.85,888.86,935.0,891.0,891.0,888.85,888.86,935.0
2023-09-15 10:20:00,889.5,890.98,888.52,890.71,1116.0,889.5,890.98,888.52,890.71,1116.0
2023-09-15 10:25:00,890.23,890.6,890.23,890.6,2418.0,890.23,890.6,890.23,890.6,2418.0
2023-09-15 10:30:00,890.0,890.64,888.3,890.64,1117.0,890.0,890.64,888.3,890.64,1117.0
2023-09-15 10:35:00,891.43,891.43,889.64,889.77,897.0,891.43,891.43,889.64,889.77,897.0
2023-09-15 10:40:00,888.21,888.21,888.21,888.21,100.0,888.21,888.21,888.21,888.21,100.0
2023-09-15 10:45:00,885.3,885.3,884.6,884.6,300.0,885.3,885.3,884.6,884.6,300.0
2023-09-15 10:50:00,882.37,882.37,880.8,880.8,300.0,882.37,882.37,880.8,880.8,300.0
2023-09-15 10:55:00,880.53,880.54,880.53,880.54,200.0,880.53,880.54,880.53,880.54,200.0
2023-09-15 11:00:00,877.89,877.89,875.79,877.06,700.0,877.89,877.89,875.79,877.06,700.0
2023-09-15 11:05:00,876.65,876.66,876.03,876.24,700.0,876.65,876.66,876.03,876.24,700.0
2023-09-15 11:10:00,875.98,875.98,874.74,874.92,510.0,875.98,875.98,874.74,874.92,510.0
2023-09-15 11:15:00,874.19,874.59,874.17,874.5,400.0,874.19,874.59,874.17,874.5,400.0
2023-09-15 11:20:00,877.0,877.16,877.0,877.16,200.0,877.0,877.16,877.0,877.16,200.0
2023-09-15 11:25:00,877.76,877.76,877.76,877.76,100.0,877.76,877.76,877.76,877.76,100.0
2023-09-15 11:30:00,881.16,881.16,881.16,881.16,100.0,881.16,881.16,881.16,881.16,100.0
2023-09-15 11:35:00,881.16,881.16,881.16,881.16,0.0,881.16,881.16,881.16,881.16,0.0
2023-09-15 11:40:00,881.16,881.16,881.16,881.16,0.0,881.16,881.16,881.16,881.16,0.0
2023-09-15 11:45:00,882.06,882.61,881.49,882.61,1100.0,882.06,882.61,881.49,882.61,1100.0
2023-09-15 11:50:00,882.3,882.58,881.41,881.41,340.0,882.3,882.58,881.41,881.41,340.0
2023-09-15 11:55:00,882.24,882.66,881.13,882.66,535.0,882.24,882.66,881.13,882.66,535.0
2023-09-15 12:00:00,882.44,884.63,882.43,884.63,200.0,882.44,884.63,882.43,884.63,200.0
2023-09-15 12:05:00,884.63,884.63,884.63,884.63,0.0,884.63,884.63,884.63,884.63,0.0
2023-09-15 12:10:00,884.4,885.24,884.4,885.24,400.0,884.4,885.24,884.4,885.24,400.0
2023-09-15 12:15:00,885.65,886.42,884.85,886.42,400.0,885.65,886.42,884.85,886.42,400.0
2023-09-15 12:20:00,887.0,889.14,887.0,888.98,600.0,887.0,889.14,887.0,888.98,600.0
2023-09-15 12:25:00,888.98,888.98,886.96,886.97,1224.0,888.98,888.98,886.96,886.97,1224.0
2023-09-15 12:30:00,886.97,886.97,886.97,886.97,0.0,886.97,886.97,886.97,886.97,0.0
2023-09-15 12:35:00,886.66,887.49,886.65,887.49,200.0,886.66,887.49,886.65,887.49,200.0
2023-09-15 12:40:00,889.35,891.7,889.34,891.7,500.0,889.35,891.7,889.34,891.7,500.0
2023-09-15 12:45:00,891.63,891.63,891.46,891.47,414.0,891.63,891.63,891.46,891.47,414.0
2023-09-15 12:50:00,891.54,892.65,891.54,891.63,300.0,891.54,892.65,891.54,891.63,300.0
2023-09-15 12:55:00,891.45,892.33,891.28,891.29,600.0,891.45,892.33,891.28,891.29,600.0
2023-09-15 13:00:00,890.23,892.0,889.63,889.63,800.0,890.23,892.0,889.63,889.63,800.0
2023-09-15 13:05:00,888.58,888.58,888.58,888.58,100.0,888.58,888.58,888.58,888.58,100.0
2023-09-15 13:10:00,890.32,890.32,890.2,890.21,200.0,890.32,890.32,890.2,890.21,200.0
2023-09-15 13:15:00,888.89,888.89,888.64,888.65,300.0,888.89,888.89,888.64,888.65,300.0
2023-09-15 13:20:00,888.52,888.78,887.65,887.65,849.0,888.52,888.78,887.65,887.65,849.0
2023-09-15 13:25:00,887.01,887.02,887.01,887.01,100.0,887.01,887.02,887.01,887.01,100.0
2023-09-15 13:30:00,885.38,885.46,885.38,885.41,500.0,885.38,885.46,885.38,885.41,500.0
2023-09-15 13:35:00,885.51,885.52,883.78,885.04,500.0,885.51,885.52,883.78,885.04,500.0
2023-09-15 13:40:00,885.35,885.37,885.35,885.36,300.0,885.35,885.37,885.35,885.36,300.0
2023-09-15 13:45:00,885.36,885.36,885.36,885.36,0.0,885.36,885.36,885.36,885.36,0.0
2023-09-15 13:50:00,886.37,886.95,886.37,886.95,700.0,886.37,886.95,886.37,886.95,700.0
2023-09-15 13:55:00,886.94,887.81,886.91,887.81,911.0,886.94,887.81,886.91,887.81,911.0
2023-09-15 14:00:00,889.49,889.49,888.19,888.2,201.0,889.49,889.49,888.19,888.2,201.0
2023-09-15 14:05:00,887.8,888.12,887.79,888.12,200.0,887.8,888.12,887.79,888.12,200.0
2023-09-15 14:10:00,887.83,887.83,887.82,887.83,100.0,887.83,887.83,887.82,887.83,100.0
2023-09-15 14:15:00,887.83,887.83,887.83,887.83,0.0,887.83,887.83,887.83,887.83,0.0
2023-09-15 14:20:00,887.36,887.99,887.35,887.87,599.0,887.36,887.99,887.35,887.87,599.0
2023-09-15 14:25:00,887.87,887.87,887.87,887.87,0.0,887.87,887.87,887.87,887.87,0.0
2023-09-15 14:30:00,888.21,888.55,887.84,887.93,1800.0,888.21,888.55,887.84,887.93,1800.0
2023-09-15 14:35:00,889.68,889.73,889.67,889.73,200.0,889.68,889.73,889.67,889.73,200.0
2023-09-15 14:40:00,889.63,889.97,888.85,889.78,3240.0,889.63,889.97,888.85,889.78,3240.0
2023-09-15 14:45:00,889.1,889.97,889.1,889.97,1925.0,889.1,889.97,889.1,889.97,1925.0
2023-09-15 14:50:00,888.0,888.01,888.0,888.0,100.0,888.0,888.01,888.0,888.0,100.0
2023-09-15 14:55:00,889.17,890.2,889.16,890.2,535.0,889.17,890.2,889.16,890.2,535.0
2023-09-15 15:00:00,889.79,889.79,887.74,887.75,200.0,889.79,889.79,887.74,887.75,200.0
2023-09-15 15:05:00,888.36,889.41,888.36,888.78,445.0,888.36,889.41,888.36,888.78,445.0
2023-09-15 15:10:00,888.78,888.78,888.78,888.78,0.0,888.78,888.78,888.78,888.78,0.0
2023-09-15 15:15:00,888.26,888.26,887.19,887.19,200.0,888.26,888.26,887.19,887.19,200.0
2023-09-15 15:20:00,886.49,886.51,886.49,886.51,500.0,886.49,886.51,886.49,886.51,500.0
2023-09-15 15:25:00,887.22,889.23,887.21,889.23,483.0,887.22,889.23,887.21,889.23,483.0
2023-09-15 15:30:00,889.81,889.81,889.11,889.23,900.0,889.81,889.81,889.11,889.23,900.0
2023-09-15 15:35:00,889.49,890.66,889.44,889.96,2300.0,889.49,890.66,889.44,889.96,2300.0
2023-09-15 15:40:00,889.88,890.05,889.73,889.83,2300.0,889.88,890.05,889.73,889.83,2300.0
2023-09-15 15:45:00,888.58,888.58,887.08,887.7,928.0,888.58,888.58,887.08,887.7,928.0
2023-09-15 15:50:00,889.84,892.78,889.84,892.78,2856.0,889.84,892.78,889.84,892.78,2856.0
2023-09-15 15:55:00,892.33,892.71,889.94,890.75,6283.0,892.33,892.71,889.94,890.75,6283.0
2023-09-18 09:30:00,889.12,889.12,884.95,884.95,1033.0,889.12,889.12,884.95,884.95,1033.0
2023-09-18 09:35:00,888.12,892.43,888.12,892.43,600.0,888.12,892.43,888.12,892.43,600.0
2023-09-18 09:40:00,896.15,898.08,896.08,898.08,300.0,896.15,898.08,896.08,898.08,300.0
2023-09-18 09:45:00,898.08,898.08,898.08,898.08,0.0,898.08,898.08,898.08,898.08,0.0
2023-09-18 09:50:00,895.89,898.94,895.89,895.89,2200.0,895.89,898.94,895.89,895.89,2200.0
2023-09-18 09:55:00,895.89,895.89,895.89,895.89,0.0,895.89,895.89,895.89,895.89,0.0
2023-09-18 10:00:00,897.92,898.53,897.11,897.11,570.0,897.92,898.53,897.11,897.11,570.0
2023-09-18 10:05:00,898.16,899.29,898.16,899.29,300.0,898.16,899.29,898.16,899.29,300.0
2023-09-18 10:10:00,900.95,903.06,900.94,903.06,400.0,900.95,903.06,900.94,903.06,400.0
2023-09-18 10:15:00,903.06,903.06,903.06,903.06,0.0,903.06,903.06,903.06,903.06,0.0
2023-09-18 10:20:00,904.48,904.48,901.91,901.91,400.0,904.48,904.48,901.91,901.91,400.0
2023-09-18 10:25:00,902.23,904.58,902.22,904.58,200.0,902.23,904.58,902.22,904.58,200.0
2023-09-18 10:30:00,902.63,904.69,902.63,904.36,500.0,902.63,904.69,902.63,904.36,500.0
2023-09-18 10:35:00,903.45,903.45,902.35,902.35,400.0,903.45,903.45,902.35,902.35,400.0
2023-09-18 10:40:00,902.35,902.35,902.35,902.35,0.0,902.35,902.35,902.35,902.35,0.0
2023-09-18 10:45:00,902.35,902.35,902.35,902.35,0.0,902.35,902.35,902.35,902.35,0.0
2023-09-18 10:50:00,905.15,905.15,905.15,905.15,100.0,905.15,905.15,905.15,905.15,100.0
2023-09-18 10:55:00,904.44,904.44,904.44,904.44,100.0,904.44,904.44,904.44,904.44,100.0
2023-09-18 11:00:00,903.93,906.73,903.93,906.7,776.0,903.93,906.73,903.93,906.7,776.0
2023-09-18 11:05:00,903.2,903.96,903.2,903.96,200.0,903.2,903.96,903.2,903.96,200.0
2023-09-18 11:10:00,903.08,903.09,903.08,903.08,200.0,903.08,903.09,903.08,903.08,200.0
2023-09-18 11:15:00,900.72,900.72,900.72,900.72,100.0,900.72,900.72,900.72,900.72,100.0
2023-09-18 11:20:00,900.02,902.93,900.02,902.93,400.0,900.02,902.93,900.02,902.93,400.0
2023-09-18 11:25:00,904.86,905.69,904.86,905.69,400.0,904.86,905.69,904.86,905.69,400.0
2023-09-18 11:30:00,906.99,906.99,904.29,904.3,300.0,906.99,906.99,904.29,904.3,300.0
2023-09-18 11:35:00,904.3,904.3,904.3,904.3,0.0,904.3,904.3,904.3,904.3,0.0
2023-09-18 11:40:00,905.19,905.19,905.19,905.19,100.0,905.19,905.19,905.19,905.19,100.0
2023-09-18 11:45:00,905.19,905.19,905.19,905.19,0.0,905.19,905.19,905.19,905.19,0.0
2023-09-18 11:50:00,905.19,905.19,905.19,905.19,0.0,905.19,905.19,905.19,905.19,0.0
2023-09-18 11:55:00,903.16,903.16,903.16,903.16,100.0,903.16,903.16,903.16,903.16,100.0
2023-09-18 12:00:00,903.16,903.16,903.16,903.16,0.0,903.16,903.16,903.16,903.16,0.0
2023-09-18 12:05:00,903.16,903.16,903.16,903.16,0.0,903.16,903.16,903.16,903.16,0.0
2023-09-18 12:10:00,902.69,902.7,902.69,902.69,100.0,902.69,902.7,902.69,902.69,100.0
2023-09-18 12:15:00,902.69,902.69,902.69,902.69,0.0,902.69,902.69,902.69,902.69,0.0
2023-09-18 12:20:00,902.69,902.69,900.53,900.53,264.0,902.69,902.69,900.53,900.53,264.0
2023-09-18 12:25:00,900.53,900.53,900.53,900.53,0.0,900.53,900.53,900.53,900.53,0.0
2023-09-18 12:30:00,903.0,903.0,903.0,903.0,100.0,903.0,903.0,903.0,903.0,100.0
2023-09-18 12:35:00,903.1,903.1,903.1,903.1,101.0,903.1,903.1,903.1,903.1,101.0
2023-09-18 12:40:00,903.1,903.1,903.1,903.1,0.0,903.1,903.1,903.1,903.1,0.0
2023-09-18 12:45:00,902.71,902.71,902.71,902.71,100.0,902.71,902.71,902.71,902.71,100.0
2023-09-18 12:50:00,902.71,902.71,902.71,902.71,0.0,902.71,902.71,902.71,902.71,0.0
2023-09-18 12:55:00,902.71,902.71,902.71,902.71,0.0,902.71,902.71,902.71,902.71,0.0
2023-09-18 13:00:00,900.75,902.21,900.69,902.21,500.0,900.75,902.21,900.69,902.21,500.0
2023-09-18 13:05:00,902.68,903.41,902.68,903.41,278.0,902.68,903.41,902.68,903.41,278.0
2023-09-18 13:10:00,903.41,903.41,903.41,903.41,0.0,903.41,903.41,903.41,903.41,0.0
2023-09-18 13:15:00,904.87,904.87,904.86,904.87,100.0,904.87,904.87,904.86,904.87,100.0
2023-09-18 13:20:00,904.92,906.23,904.92,905.99,300.0,904.92,906.23,904.92,905.99,300.0
2023-09-18 13:25:00,905.99,905.99,905.99,905.99,0.0,905.99,905.99,905.99,905.99,0.0
2023-09-18 13:30:00,906.62,906.62,906.61,906.62,100.0,906.62,906.62,906.61,906.62,100.0
2023-09-18 13:35:00,906.86,908.0,906.86,908.0,200.0,906.86,908.0,906.86,908.0,200.0
2023-09-18 13:40:00,908.1,908.1,907.25,907.25,1265.0,908.1,908.1,907.25,907.25,1265.0
2023-09-18 13:45:00,907.25,907.25,907.25,907.25,0.0,907.25,907.25,907.25,907.25,0.0
2023-09-18 13:50:00,906.16,907.51,906.16,907.51,200.0,906.16,907.51,906.16,907.51,200.0
2023-09-18 13:55:00,907.05,907.05,907.05,907.05,100.0,907.05,907.05,907.05,907.05,100.0
2023-09-18 14:00:00,907.02,907.89,906.66,907.88,1648.0,907.02,907.89,906.66,907.88,1648.0
2023-09-18 14:05:00,908.09,908.09,908.09,908.09,100.0,908.09,908.09,908.09,908.09,100.0
2023-09-18 14:10:00,907.93,908.11,907.93,908.11,300.0,907.93,908.11,907.93,908.11,300.0
2023-09-18 14:15:00,907.55,907.55,906.38,906.38,500.0,907.55,907.55,906.38,906.38,500.0
2023-09-18 14:20:00,905.74,905.74,905.74,905.74,100.0,905.74,905.74,905.74,905.74,100.0
2023-09-18 14:25:00,905.74,905.74,905.74,905.74,0.0,905.74,905.74,905.74,905.74,0.0
2023-09-18 14:30:00,902.17,902.17,901.07,901.07,253.0,902.17,902.17,901.07,901.07,253.0
2023-09-18 14:35:00,901.07,901.07,901.07,901.07,0.0,901.07,901.07,901.07,901.07,0.0
2023-09-18 14:40:00,901.07,901.07,901.07,901.07,0.0,901.07,901.07,901.07,901.07,0.0
2023-09-18 14:45:00,900.99,901.45,900.98,901.45,200.0,900.99,901.45,900.98,901.45,200.0
2023-09-18 14:50:00,901.74,901.74,899.9,899.91,1041.0,901.74,901.74,899.9,899.91,1041.0
2023-09-18 14:55:00,901.55,901.55,901.55,901.55,300.0,901.55,901.55,901.55,901.55,300.0
2023-09-18 15:00:00,901.55,901.55,901.55,901.55,0.0,901.55,901.55,901.55,901.55,0.0
2023-09-18 15:05:00,901.89,902.79,901.89,902.79,306.0,901.89,902.79,901.89,902.79,306.0
2023-09-18 15:10:00,902.79,902.79,902.79,902.79,0.0,902.79,902.79,902.79,902.79,0.0
2023-09-18 15:15:00,901.93,901.93,901.93,901.93,200.0,901.93,901.93,901.93,901.93,200.0
2023-09-18 15:20:00,902.5,903.74,902.5,903.74,505.0,902.5,903.74,902.5,903.74,505.0
2023-09-18 15:25:00,903.74,903.95,903.19,903.19,524.0,903.74,903.95,903.19,903.19,524.0
2023-09-18 15:30:00,902.69,902.69,901.87,901.87,300.0,902.69,902.69,901.87,901.87,300.0
2023-09-18 15:35:00,902.11,902.11,901.67,901.67,200.0,902.11,902.11,901.67,901.67,200.0
2023-09-18 15:40:00,901.4,901.4,898.99,899.0,3000.0,901.4,901.4,898.99,899.0,3000.0
2023-09-18 15:45:00,899.87,899.89,898.96,899.75,770.0,899.87,899.89,898.96,899.75,770.0
2023-09-18 15:50:00,900.67,902.85,900.67,902.3,910.0,900.67,902.85,900.67,902.3,910.0
2023-09-18 15:55:00,903.57,904.23,902.35,903.21,3190.0,903.57,904.23,902.35,903.21,3190.0
2023-09-19 09:30:00,903.0,903.0,901.41,901.41,777.0,903.0,903.0,901.41,901.41,777.0
2023-09-19 09:35:00,901.41,901.41,901.41,901.41,0.0,901.41,901.41,901.41,901.41,0.0
2023-09-19 09:40:00,901.41,901.41,901.41,901.41,0.0,901.41,901.41,901.41,901.41,0.0
2023-09-19 09:45:00,901.41,901.41,901.41,901.41,0.0,901.41,901.41,901.41,901.41,0.0
2023-09-19 09:50:00,901.41,901.41,901.41,901.41,0.0,901.41,901.41,901.41,901.41,0.0
2023-09-19 09:55:00,901.48,901.48,901.48,901.48,100.0,901.48,901.48,901.48,901.48,100.0
2023-09-19 10:00:00,901.49,901.49,901.49,901.49,100.0,901.49,901.49,901.49,901.49,100.0
2023-09-19 10:05:00,898.06,898.06,898.06,898.06,132.0,898.06,898.06,898.06,898.06,132.0
2023-09-19 10:10:00,899.16,900.61,899.16,900.61,200.0,899.16,900.61,899.16,900.61,200.0
2023-09-19 10:15:00,900.61,900.61,900.61,900.61,0.0,900.61,900.61,900.61,900.61,0.0
2023-09-19 10:20:00,900.91,901.06,900.9,901.06,519.0,900.91,901.06,900.9,901.06,519.0
2023-09-19 10:25:00,903.4,903.4,900.69,900.97,600.0,903.4,903.4,900.69,900.97,600.0
2023-09-19 10:30:00,900.97,900.97,900.97,900.97,0.0,900.97,900.97,900.97,900.97,0.0
2023-09-19 10:35:00,901.75,901.93,901.75,901.75,300.0,901.75,901.93,901.75,901.75,300.0
2023-09-19 10:40:00,901.44,901.44,901.44,901.44,100.0,901.44,901.44,901.44,901.44,100.0
2023-09-19 10:45:00,902.48,903.03,902.48,903.03,300.0,902.48,903.03,902.48,903.03,300.0
2023-09-19 10:50:00,903.03,903.03,903.03,903.03,0.0,903.03,903.03,903.03,903.03,0.0
2023-09-19 10:55:00,905.03,905.03,903.3,903.3,218.0,905.03,905.03,903.3,903.3,218.0
2023-09-19 11:00:00,902.68,903.85,902.68,903.43,1075.0,902.68,903.85,902.68,903.43,1075.0
2023-09-19 11:05:00,903.2,903.2,903.2,903.2,100.0,903.2,903.2,903.2,903.2,100.0
2023-09-19 11:10:00,903.88,903.89,903.88,903.88,100.0,903.88,903.89,903.88,903.88,100.0
2023-09-19 11:15:00,904.81,904.82,903.45,904.53,700.0,904.81,904.82,903.45,904.53,700.0
2023-09-19 11:20:00,904.46,904.46,904.44,904.44,300.0,904.46,904.46,904.44,904.44,300.0
2023-09-19 11:25:00,906.05,907.14,905.48,907.14,400.0,906.05,907.14,905.48,907.14,400.0
2023-09-19 11:30:00,905.5,905.5,905.5,905.5,556.0,905.5,905.5,905.5,905.5,556.0
2023-09-19 11:35:00,906.35,906.35,906.35,906.35,200.0,906.35,906.35,906.35,906.35,200.0
2023-09-19 11:40:00,904.47,906.37,904.47,905.68,303.0,904.47,906.37,904.47,905.68,303.0
2023-09-19 11:45:00,905.05,905.96,904.55,905.96,1000.0,905.05,905.96,904.55,905.96,1000.0
2023-09-19 11:50:00,905.17,905.32,905.17,905.3,300.0,905.17,905.32,905.17,905.3,300.0
2023-09-19 11:55:00,904.93,904.93,904.93,904.93,100.0,904.93,904.93,904.93,904.93,100.0
2023-09-19 12:00:00,904.75,905.81,904.14,904.75,900.0,904.75,905.81,904.14,904.75,900.0
2023-09-19 12:05:00,904.41,904.41,904.16,904.16,200.0,904.41,904.41,904.16,904.16,200.0
2023-09-19 12:10:00,904.16,904.16,904.16,904.16,0.0,904.16,904.16,904.16,904.16,0.0
2023-09-19 12:15:00,905.61,905.61,905.61,905.61,100.0,905.61,905.61,905.61,905.61,100.0
2023-09-19 12:20:00,904.85,904.85,903.64,903.64,400.0,904.85,904.85,903.64,903.64,400.0
2023-09-19 12:25:00,904.41,904.41,904.33,904.33,200.0,904.41,904.41,904.33,904.33,200.0
2023-09-19 12:30:00,904.45,907.01,904.43,907.01,400.0,904.45,907.01,904.43,907.01,400.0
2023-09-19 12:35:00,907.45,907.45,907.18,907.18,200.0,907.45,907.45,907.18,907.18,200.0
2023-09-19 12:40:00,907.18,907.18,907.18,907.18,0.0,907.18,907.18,907.18,907.18,0.0
2023-09-19 12:45:00,907.18,907.18,907.18,907.18,0.0,907.18,907.18,907.18,907.18,0.0
2023-09-19 12:50:00,906.36,906.36,906.36,906.36,100.0,906.36,906.36,906.36,906.36,100.0
2023-09-19 12:55:00,906.36,906.36,906.36,906.36,0.0,906.36,906.36,906.36,906.36,0.0
2023-09-19 13:00:00,905.62,905.62,905.62,905.62,100.0,905.62,905.62,905.62,905.62,100.0
2023-09-19 13:05:00,906.35,906.91,904.84,906.83,1318.0,906.35,906.91,904.84,906.83,1318.0
2023-09-19 13:10:00,906.33,907.57,905.63,907.34,2721.0,906.33,907.57,905.63,907.34,2721.0
2023-09-19 13:15:00,906.52,906.52,906.27,906.27,200.0,906.52,906.52,906.27,906.27,200.0
2023-09-19 13:20:00,904.85,906.21,904.79,906.21,500.0,904.85,906.21,904.79,906.21,500.0
2023-09-19 13:25:00,904.67,905.36,904.67,905.36,200.0,904.67,905.36,904.67,905.36,200.0
2023-09-19 13:30:00,905.36,905.36,905.36,905.36,0.0,905.36,905.36,905.36,905.36,0.0
2023-09-19 13:35:00,905.36,905.36,905.36,905.36,0.0,905.36,905.36,905.36,905.36,0.0
2023-09-19 13:40:00,905.12,905.12,904.72,904.72,200.0,905.12,905.12,904.72,904.72,200.0
2023-09-19 13:45:00,905.43,905.43,904.77,904.77,200.0,905.43,905.43,904.77,904.77,200.0
2023-09-19 13:50:00,906.08,906.37,906.08,906.27,600.0,906.08,906.37,906.08,906.27,600.0
2023-09-19 13:55:00,906.27,906.27,906.27,906.27,0.0,906.27,906.27,906.27,906.27,0.0
2023-09-19 14:00:00,906.4,906.4,906.4,906.4,100.0,906.4,906.4,906.4,906.4,100.0
2023-09-19 14:05:00,906.4,906.94,905.11,906.23,818.0,906.4,906.94,905.11,906.23,818.0
2023-09-19 14:10:00,906.23,906.23,906.23,906.23,0.0,906.23,906.23,906.23,906.23,0.0
2023-09-19 14:15:00,905.88,905.88,905.3,905.3,200.0,905.88,905.88,905.3,905.3,200.0
2023-09-19 14:20:00,905.89,905.89,905.23,905.23,547.0,905.89,905.89,905.23,905.23,547.0
2023-09-19 14:25:00,905.88,905.88,905.88,905.88,100.0,905.88,905.88,905.88,905.88,100.0
2023-09-19 14:30:00,905.88,905.88,905.88,905.88,0.0,905.88,905.88,905.88,905.88,0.0
2023-09-19 14:35:00,906.77,906.77,906.77,906.77,200.0,906.77,906.77,906.77,906.77,200.0
2023-09-19 14:40:00,907.15,907.15,907.05,907.06,400.0,907.15,907.15,907.05,907.06,400.0
2023-09-19 14:45:00,906.95,908.29,906.95,907.31,1128.0,906.95,908.29,906.95,907.31,1128.0
2023-09-19 14:50:00,907.88,907.88,907.88,907.88,100.0,907.88,907.88,907.88,907.88,100.0
2023-09-19 14:55:00,908.56,908.63,908.55,908.63,300.0,908.56,908.63,908.55,908.63,300.0
2023-09-19 15:00:00,908.63,908.63,908.63,908.63,0.0,908.63,908.63,908.63,908.63,0.0
2023-09-19 15:05:00,908.98,908.98,908.98,908.98,100.0,908.98,908.98,908.98,908.98,100.0
2023-09-19 15:10:00,908.43,908.98,908.21,908.24,700.0,908.43,908.98,908.21,908.24,700.0
2023-09-19 15:15:00,908.47,908.47,908.47,908.47,100.0,908.47,908.47,908.47,908.47,100.0
2023-09-19 15:20:00,908.47,908.47,908.47,908.47,0.0,908.47,908.47,908.47,908.47,0.0
2023-09-19 15:25:00,909.94,911.91,909.94,910.97,1456.0,909.94,911.91,909.94,910.97,1456.0
2023-09-19 15:30:00,909.2,909.81,909.16,909.16,738.0,909.2,909.81,909.16,909.16,738.0
2023-09-19 15:35:00,908.28,909.23,908.28,909.23,338.0,908.28,909.23,908.28,909.23,338.0
2023-09-19 15:40:00,908.59,909.53,908.46,908.46,900.0,908.59,909.53,908.46,908.46,900.0
2023-09-19 15:45:00,908.92,908.93,908.44,908.47,1440.0,908.92,908.93,908.44,908.47,1440.0
2023-09-19 15:50:00,908.69,911.72,908.68,911.6,2282.0,908.69,911.72,908.68,911.6,2282.0
2023-09-19 15:55:00,910.91,911.49,908.91,910.48,2437.0,910.91,911.49,908.91,910.48,2437.0
2023-09-20 09:30:00,913.39,915.0,913.39,915.0,846.0,913.39,915.0,913.39,915.0,846.0
2023-09-20 09:35:00,911.05,911.05,911.05,911.05,100.0,911.05,911.05,911.05,911.05,100.0
2023-09-20 09:40:00,913.67,914.0,913.18,913.18,564.0,913.67,914.0,913.18,913.18,564.0
2023-09-20 09:45:00,913.08,913.08,911.02,911.02,300.0,913.08,913.08,911.02,911.02,300.0
2023-09-20 09:50:00,911.02,911.02,911.02,911.02,0.0,911.02,911.02,911.02,911.02,0.0
2023-09-20 09:55:00,911.02,911.02,911.02,911.02,0.0,911.02,911.02,911.02,911.02,0.0
2023-09-20 10:00:00,909.0,910.42,909.0,910.42,220.0,909.0,910.42,909.0,910.42,220.0
2023-09-20 10:05:00,905.05,908.2,905.05,908.16,630.0,905.05,908.2,905.05,908.16,630.0
2023-09-20 10:10:00,908.16,908.16,908.16,908.16,0.0,908.16,908.16,908.16,908.16,0.0
2023-09-20 10:15:00,907.94,909.52,906.43,907.9,400.0,907.94,909.52,906.43,907.9,400.0
2023-09-20 10:20:00,907.9,907.9,907.9,907.9,0.0,907.9,907.9,907.9,907.9,0.0
2023-09-20 10:25:00,907.92,907.92,907.92,907.92,100.0,907.92,907.92,907.92,907.92,100.0
2023-09-20 10:30:00,907.92,907.92,907.92,907.92,0.0,907.92,907.92,907.92,907.92,0.0
2023-09-20 10:35:00,907.92,907.92,907.92,907.92,0.0,907.92,907.92,907.92,907.92,0.0
2023-09-20 10:40:00,907.92,907.92,907.92,907.92,0.0,907.92,907.92,907.92,907.92,0.0
2023-09-20 10:45:00,909.33,910.88,909.33,909.62,317.0,909.33,910.88,909.33,909.62,317.0
2023-09-20 10:50:00,909.62,909.62,909.62,909.62,0.0,909.62,909.62,909.62,909.62,0.0
2023-09-20 10:55:00,912.25,913.25,911.16,911.16,1665.0,912.25,913.25,911.16,911.16,1665.0
2023-09-20 11:00:00,911.16,911.16,911.16,911.16,0.0,911.16,911.16,911.16,911.16,0.0
2023-09-20 11:05:00,911.16,911.16,911.16,911.16,0.0,911.16,911.16,911.16,911.16,0.0
2023-09-20 11:10:00,912.65,912.83,910.76,910.76,408.0,912.65,912.83,910.76,910.76,408.0
2023-09-20 11:15:00,911.04,911.04,911.04,911.04,200.0,911.04,911.04,911.04,911.04,200.0
2023-09-20 11:20:00,910.93,910.93,908.58,908.58,300.0,910.93,910.93,908.58,908.58,300.0
2023-09-20 11:25:00,909.96,910.0,909.96,910.0,403.0,909.96,910.0,909.96,910.0,403.0
2023-09-20 11:30:00,910.69,910.7,910.69,910.7,425.0,910.69,910.7,910.69,910.7,425.0
2023-09-20 11:35:00,911.7,911.7,911.7,911.7,100.0,911.7,911.7,911.7,911.7,100.0
2023-09-20 11:40:00,911.7,911.7,911.7,911.7,0.0,911.7,911.7,911.7,911.7,0.0
2023-09-20 11:45:00,911.7,911.7,911.7,911.7,0.0,911.7,911.7,911.7,911.7,0.0
2023-09-20 11:50:00,911.7,911.7,911.7,911.7,0.0,911.7,911.7,911.7,911.7,0.0
2023-09-20 11:55:00,911.7,911.7,911.7,911.7,0.0,911.7,911.7,911.7,911.7,0.0
2023-09-20 12:00:00,911.6,911.6,910.69,910.69,200.0,911.6,911.6,910.69,910.69,200.0
2023-09-20 12:05:00,910.69,910.69,910.69,910.69,0.0,910.69,910.69,910.69,910.69,0.0
2023-09-20 12:10:00,911.8,911.8,911.79,911.8,100.0,911.8,911.8,911.79,911.8,100.0
2023-09-20 12:15:00,911.8,911.8,911.8,911.8,0.0,911.8,911.8,911.8,911.8,0.0
2023-09-20 12:20:00,911.96,911.96,911.95,911.96,178.0,911.96,911.96,911.95,911.96,178.0
2023-09-20 12:25:00,912.0,912.14,912.0,912.14,481.0,912.0,912.14,912.0,912.14,481.0
2023-09-20 12:30:00,912.02,912.02,912.0,912.02,500.0,912.02,912.02,912.0,912.02,500.0
2023-09-20 12:35:00,912.02,912.02,912.01,912.02,100.0,912.02,912.02,912.01,912.02,100.0
2023-09-20 12:40:00,911.25,911.25,910.75,910.75,400.0,911.25,911.25,910.75,910.75,400.0
2023-09-20 12:45:00,910.75,910.75,910.75,910.75,0.0,910.75,910.75,910.75,910.75,0.0
2023-09-20 12:50:00,910.7,912.2,910.7,912.2,278.0,910.7,912.2,910.7,912.2,278.0
2023-09-20 12:55:00,912.2,912.2,912.2,912.2,0.0,912.2,912.2,912.2,912.2,0.0
2023-09-20 13:00:00,911.25,911.34,911.25,911.34,300.0,911.25,911.34,911.25,911.34,300.0
2023-09-20 13:05:00,911.07,911.07,911.07,911.07,100.0,911.07,911.07,911.07,911.07,100.0
2023-09-20 13:10:00,910.91,910.91,910.91,910.91,100.0,910.91,910.91,910.91,910.91,100.0
2023-09-20 13:15:00,910.07,910.32,910.07,910.32,200.0,910.07,910.32,910.07,910.32,200.0
2023-09-20 13:20:00,910.32,910.32,909.24,909.73,450.0,910.32,910.32,909.24,909.73,450.0
2023-09-20 13:25:00,909.66,909.66,909.53,909.54,300.0,909.66,909.66,909.53,909.54,300.0
2023-09-20 13:30:00,910.1,910.71,910.02,910.71,412.0,910.1,910.71,910.02,910.71,412.0
2023-09-20 13:35:00,911.5,911.5,911.44,911.5,4005.0,911.5,911.5,911.44,911.5,4005.0
2023-09-20 13:40:00,911.29,911.29,910.14,910.14,400.0,911.29,911.29,910.14,910.14,400.0
2023-09-20 13:45:00,912.26,912.26,911.25,911.25,1100.0,912.26,912.26,911.25,911.25,1100.0
2023-09-20 13:50:00,912.19,912.35,912.18,912.35,208.0,912.19,912.35,912.18,912.35,208.0
2023-09-20 13:55:00,912.35,912.35,912.35,912.35,0.0,912.35,912.35,912.35,912.35,0.0
2023-09-20 14:00:00,911.1,911.1,908.26,908.26,500.0,911.1,911.1,908.26,908.26,500.0
2023-09-20 14:05:00,909.29,910.93,909.28,910.93,200.0,909.29,910.93,909.28,910.93,200.0
2023-09-20 14:10:00,908.97,908.97,908.96,908.97,250.0,908.97,908.97,908.96,908.97,250.0
2023-09-20 14:15:00,909.27,909.27,909.27,909.27,100.0,909.27,909.27,909.27,909.27,100.0
2023-09-20 14:20:00,910.54,910.54,908.76,910.44,400.0,910.54,910.54,908.76,910.44,400.0
2023-09-20 14:25:00,911.4,911.4,911.39,911.4,100.0,911.4,911.4,911.39,911.4,100.0
2023-09-20 14:30:00,911.7,911.7,910.65,910.65,326.0,911.7,911.7,910.65,910.65,326.0
2023-09-20 14:35:00,911.33,911.33,910.74,910.91,400.0,911.33,911.33,910.74,910.91,400.0
2023-09-20 14:40:00,910.61,910.61,909.84,910.48,1100.0,910.61,910.61,909.84,910.48,1100.0
2023-09-20 14:45:00,910.32,910.33,908.78,908.78,700.0,910.32,910.33,908.78,908.78,700.0
2023-09-20 14:50:00,907.76,911.42,907.76,910.35,1004.0,907.76,911.42,907.76,910.35,1004.0
2023-09-20 14:55:00,910.9,910.9,910.89,910.9,100.0,910.9,910.9,910.89,910.9,100.0
2023-09-20 15:00:00,909.27,909.27,909.27,909.27,201.0,909.27,909.27,909.27,909.27,201.0
2023-09-20 15:05:00,910.36,910.36,910.36,910.36,100.0,910.36,910.36,910.36,910.36,100.0
2023-09-20 15:10:00,908.53,908.53,908.53,908.53,100.0,908.53,908.53,908.53,908.53,100.0
2023-09-20 15:15:00,908.34,908.77,907.82,908.77,2034.0,908.34,908.77,907.82,908.77,2034.0
2023-09-20 15:20:00,909.49,912.0,909.49,912.0,1521.0,909.49,912.0,909.49,912.0,1521.0
2023-09-20 15:25:00,911.13,911.13,911.13,911.13,200.0,911.13,911.13,911.13,911.13,200.0
2023-09-20 15:30:00,910.84,911.35,907.34,908.32,3739.0,910.84,911.35,907.34,908.32,3739.0
2023-09-20 15:35:00,909.3,909.3,907.87,907.88,616.0,909.3,909.3,907.87,907.88,616.0
2023-09-20 15:40:00,907.74,908.52,907.57,907.89,2100.0,907.74,908.52,907.57,907.89,2100.0
2023-09-20 15:45:00,907.89,907.89,905.03,906.15,2415.0,907.89,907.89,905.03,906.15,2415.0
2023-09-20 15:50:00,906.43,906.43,903.78,903.78,1304.0,906.43,906.43,903.78,903.78,1304.0
2023-09-20 15:55:00,903.25,905.48,903.01,904.64,10709.0,903.25,905.48,903.01,904.64,10709.0
2023-09-21 09:30:00,900.0,900.96,900.0,900.44,2527.0,900.0,900.96,900.0,900.44,2527.0
2023-09-21 09:35:00,900.44,900.44,900.44,900.44,0.0,900.44,900.44,900.44,900.44,0.0
2023-09-21 09:40:00,901.75,901.76,899.12,899.39,500.0,901.75,901.76,899.12,899.39,500.0
2023-09-21 09:45:00,899.39,900.31,897.27,898.65,5865.0,899.39,900.31,897.27,898.65,5865.0
2023-09-21 09:50:00,899.27,899.39,892.09,895.36,7515.0,899.27,899.39,892.09,895.36,7515.0
2023-09-21 09:55:00,898.06,898.06,892.52,892.66,708.0,898.06,898.06,892.52,892.66,708.0
2023-09-21 10:00:00,891.44,894.13,891.44,894.13,881.0,891.44,894.13,891.44,894.13,881.0
2023-09-21 10:05:00,895.83,895.91,894.51,895.91,305.0,895.83,895.91,894.51,895.91,305.0
2023-09-21 10:10:00,896.26,896.26,896.26,896.26,200.0,896.26,896.26,896.26,896.26,200.0
2023-09-21 10:15:00,896.7,896.7,896.7,896.7,200.0,896.7,896.7,896.7,896.7,200.0
2023-09-21 10:20:00,897.25,898.12,896.21,898.12,1900.0,897.25,898.12,896.21,898.12,1900.0
2023-09-21 10:25:00,897.53,898.08,897.53,897.65,1330.0,897.53,898.08,897.53,897.65,1330.0
2023-09-21 10:30:00,898.71,898.71,898.16,898.17,200.0,898.71,898.71,898.16,898.17,200.0
2023-09-21 10:35:00,898.51,900.85,898.51,900.6,1400.0,898.51,900.85,898.51,900.6,1400.0
2023-09-21 10:40:00,899.81,899.81,898.99,899.61,500.0,899.81,899.81,898.99,899.61,500.0
2023-09-21 10:45:00,898.65,898.65,897.44,897.51,500.0,898.65,898.65,897.44,897.51,500.0
2023-09-21 10:50:00,899.12,899.45,899.12,899.45,300.0,899.12,899.45,899.12,899.45,300.0
2023-09-21 10:55:00,898.94,899.1,898.74,898.79,1166.0,898.94,899.1,898.74,898.79,1166.0
2023-09-21 11:00:00,898.79,899.14,897.81,898.79,2925.0,898.79,899.14,897.81,898.79,2925.0
2023-09-21 11:05:00,898.6,899.63,898.6,899.63,600.0,898.6,899.63,898.6,899.63,600.0
2023-09-21 11:10:00,899.34,899.34,898.77,898.79,450.0,899.34,899.34,898.77,898.79,450.0
2023-09-21 11:15:00,898.8,898.8,897.7,898.48,2307.0,898.8,898.8,897.7,898.48,2307.0
2023-09-21 11:20:00,898.92,898.92,898.75,898.77,400.0,898.92,898.92,898.75,898.77,400.0
2023-09-21 11:25:00,898.47,898.47,898.47,898.47,200.0,898.47,898.47,898.47,898.47,200.0
2023-09-21 11:30:00,899.13,899.13,898.44,898.59,1479.0,899.13,899.13,898.44,898.59,1479.0
2023-09-21 11:35:00,898.58,898.59,896.95,897.52,2715.0,898.58,898.59,896.95,897.52,2715.0
2023-09-21 11:40:00,897.35,898.13,897.11,897.12,800.0,897.35,898.13,897.11,897.12,800.0
2023-09-21 11:45:00,897.53,897.53,897.17,897.53,300.0,897.53,897.53,897.17,897.53,300.0
2023-09-21 11:50:00,897.53,897.53,896.11,897.53,700.0,897.53,897.53,896.11,897.53,700.0
2023-09-21 11:55:00,896.98,896.98,896.59,896.59,300.0,896.98,896.98,896.59,896.59,300.0
2023-09-21 12:00:00,896.38,896.41,895.1,895.11,1001.0,896.38,896.41,895.1,895.11,1001.0
2023-09-21 12:05:00,895.63,896.45,895.34,895.34,1402.0,895.63,896.45,895.34,895.34,1402.0
2023-09-21 12:10:00,895.24,896.59,895.13,896.37,2855.0,895.24,896.59,895.13,896.37,2855.0
2023-09-21 12:15:00,895.57,895.57,895.57,895.57,100.0,895.57,895.57,895.57,895.57,100.0
2023-09-21 12:20:00,896.71,896.71,896.32,896.33,400.0,896.71,896.71,896.32,896.33,400.0
2023-09-21 12:25:00,896.33,896.33,896.33,896.33,0.0,896.33,896.33,896.33,896.33,0.0
2023-09-21 12:30:00,896.0,896.0,896.0,896.0,160.0,896.0,896.0,896.0,896.0,160.0
2023-09-21 12:35:00,895.48,895.48,895.4,895.42,325.0,895.48,895.48,895.4,895.42,325.0
2023-09-21 12:40:00,895.1,895.1,895.02,895.04,425.0,895.1,895.1,895.02,895.04,425.0
2023-09-21 12:45:00,894.85,894.85,894.84,894.85,100.0,894.85,894.85,894.84,894.85,100.0
2023-09-21 12:50:00,895.57,897.23,895.57,897.23,1283.0,895.57,897.23,895.57,897.23,1283.0
2023-09-21 12:55:00,897.07,897.07,897.07,897.07,100.0,897.07,897.07,897.07,897.07,100.0
2023-09-21 13:00:00,897.07,897.07,897.07,897.07,0.0,897.07,897.07,897.07,897.07,0.0
2023-09-21 13:05:00,897.96,898.31,897.96,898.3,344.0,897.96,898.31,897.96,898.3,344.0
2023-09-21 13:10:00,898.13,898.13,898.13,898.13,100.0,898.13,898.13,898.13,898.13,100.0
2023-09-21 13:15:00,898.13,898.13,898.13,898.13,0.0,898.13,898.13,898.13,898.13,0.0
2023-09-21 13:20:00,898.82,899.96,898.82,899.82,600.0,898.82,899.96,898.82,899.82,600.0
2023-09-21 13:25:00,899.82,899.82,899.82,899.82,0.0,899.82,899.82,899.82,899.82,0.0
2023-09-21 13:30:00,902.05,902.05,901.6,901.6,200.0,902.05,902.05,901.6,901.6,200.0
2023-09-21 13:35:00,901.53,901.78,898.68,898.68,1117.0,901.53,901.78,898.68,898.68,1117.0
2023-09-21 13:40:00,897.57,897.61,897.57,897.61,250.0,897.57,897.61,897.57,897.61,250.0
2023-09-21 13:45:00,897.96,897.97,897.95,897.97,1547.0,897.96,897.97,897.95,897.97,1547.0
2023-09-21 13:50:00,897.97,897.97,897.97,897.97,0.0,897.97,897.97,897.97,897.97,0.0
2023-09-21 13:55:00,897.97,897.97,897.97,897.97,0.0,897.97,897.97,897.97,897.97,0.0
2023-09-21 14:00:00,895.9,895.9,895.84,895.84,225.0,895.9,895.9,895.84,895.84,225.0
2023-09-21 14:05:00,896.8,896.8,896.17,896.17,225.0,896.8,896.8,896.17,896.17,225.0
2023-09-21 14:10:00,896.96,897.93,896.84,897.93,900.0,896.96,897.93,896.84,897.93,900.0
2023-09-21 14:15:00,897.04,897.07,897.03,897.07,300.0,897.04,897.07,897.03,897.07,300.0
2023-09-21 14:20:00,896.6,896.6,896.6,896.6,2800.0,896.6,896.6,896.6,896.6,2800.0
2023-09-21 14:25:00,895.72,897.72,895.71,897.48,1400.0,895.72,897.72,895.71,897.48,1400.0
2023-09-21 14:30:00,897.48,897.48,897.48,897.48,0.0,897.48,897.48,897.48,897.48,0.0
2023-09-21 14:35:00,898.2,898.63,898.2,898.63,300.0,898.2,898.63,898.2,898.63,300.0
2023-09-21 14:40:00,898.83,899.56,898.83,899.56,305.0,898.83,899.56,898.83,899.56,305.0
2023-09-21 14:45:00,899.75,899.88,899.72,899.88,500.0,899.75,899.88,899.72,899.88,500.0
2023-09-21 14:50:00,899.92,899.92,899.91,899.92,100.0,899.92,899.92,899.91,899.92,100.0
2023-09-21 14:55:00,900.65,900.69,899.94,900.05,705.0,900.65,900.69,899.94,900.05,705.0
2023-09-21 15:00:00,899.4,900.16,898.61,900.14,1839.0,899.4,900.16,898.61,900.14,1839.0
2023-09-21 15:05:00,900.14,900.14,900.14,900.14,0.0,900.14,900.14,900.14,900.14,0.0
2023-09-21 15:10:00,899.25,899.26,896.61,896.75,3116.0,899.25,899.26,896.61,896.75,3116.0
2023-09-21 15:15:00,897.02,900.63,896.79,898.7,6473.0,897.02,900.63,896.79,898.7,6473.0
2023-09-21 15:20:00,898.7,898.7,898.7,898.7,0.0,898.7,898.7,898.7,898.7,0.0
2023-09-21 15:25:00,899.28,900.11,899.06,899.34,1200.0,899.28,900.11,899.06,899.34,1200.0
2023-09-21 15:30:00,900.0,900.19,898.24,898.24,627.0,900.0,900.19,898.24,898.24,627.0
2023-09-21 15:35:00,896.62,896.62,896.62,896.62,100.0,896.62,896.62,896.62,896.62,100.0
2023-09-21 15:40:00,895.12,895.12,893.87,893.87,300.0,895.12,895.12,893.87,893.87,300.0
2023-09-21 15:45:00,894.89,895.45,892.82,892.82,1815.0,894.89,895.45,892.82,892.82,1815.0
2023-09-21 15:50:00,891.07,892.67,890.28,891.5,2191.0,891.07,892.67,890.28,891.5,2191.0
2023-09-21 15:55:00,891.91,895.0,889.33,889.33,12876.0,891.91,895.0,889.33,889.33,12876.0
2023-09-22 09:30:00,892.58,898.49,892.58,898.49,940.0,892.58,898.49,892.58,898.49,940.0
2023-09-22 09:35:00,889.86,889.86,889.86,889.86,100.0,889.86,889.86,889.86,889.86,100.0
2023-09-22 09:40:00,890.86,890.86,890.86,890.86,100.0,890.86,890.86,890.86,890.86,100.0
2023-09-22 09:45:00,893.94,893.94,893.94,893.94,100.0,893.94,893.94,893.94,893.94,100.0
2023-09-22 09:50:00,895.06,895.06,892.39,892.39,200.0,895.06,895.06,892.39,892.39,200.0
2023-09-22 09:55:00,893.31,893.31,892.44,892.44,470.0,893.31,893.31,892.44,892.44,470.0
2023-09-22 10:00:00,892.17,892.17,888.29,888.3,300.0,892.17,892.17,888.29,888.3,300.0
2023-09-22 10:05:00,886.89,890.3,886.89,890.3,211.0,886.89,890.3,886.89,890.3,211.0
2023-09-22 10:10:00,888.65,890.72,888.65,889.81,700.0,888.65,890.72,888.65,889.81,700.0
2023-09-22 10:15:00,885.65,886.58,885.11,885.35,1200.0,885.65,886.58,885.11,885.35,1200.0
2023-09-22 10:20:00,884.42,884.42,881.95,883.02,1000.0,884.42,884.42,881.95,883.02,1000.0
2023-09-22 10:25:00,881.83,882.94,880.32,882.94,1696.0,881.83,882.94,880.32,882.94,1696.0
2023-09-22 10:30:00,887.34,887.53,886.76,886.76,500.0,887.34,887.53,886.76,886.76,500.0
2023-09-22 10:35:00,887.5,887.8,884.77,884.77,300.0,887.5,887.8,884.77,884.77,300.0
2023-09-22 10:40:00,884.58,885.51,884.58,885.03,300.0,884.58,885.51,884.58,885.03,300.0
2023-09-22 10:45:00,885.73,886.96,884.01,886.96,400.0,885.73,886.96,884.01,886.96,400.0
2023-09-22 10:50:00,885.82,890.0,885.27,890.0,1603.0,885.82,890.0,885.27,890.0,1603.0
2023-09-22 10:55:00,889.94,890.52,889.93,890.52,300.0,889.94,890.52,889.93,890.52,300.0
2023-09-22 11:00:00,892.18,892.38,890.01,891.74,1202.0,892.18,892.38,890.01,891.74,1202.0
2023-09-22 11:05:00,889.58,889.58,889.58,889.58,100.0,889.58,889.58,889.58,889.58,100.0
2023-09-22 11:10:00,890.99,890.99,890.5,890.5,200.0,890.99,890.99,890.5,890.5,200.0
2023-09-22 11:15:00,890.51,890.51,890.51,890.51,100.0,890.51,890.51,890.51,890.51,100.0
2023-09-22 11:20:00,892.0,892.0,892.0,892.0,100.0,892.0,892.0,892.0,892.0,100.0
2023-09-22 11:25:00,889.83,889.83,887.92,889.25,500.0,889.83,889.83,887.92,889.25,500.0
2023-09-22 11:30:00,888.95,891.37,888.36,888.36,400.0,888.95,891.37,888.36,888.36,400.0
2023-09-22 11:35:00,888.36,888.36,888.36,888.36,0.0,888.36,888.36,888.36,888.36,0.0
2023-09-22 11:40:00,888.08,888.49,887.61,888.49,500.0,888.08,888.49,887.61,888.49,500.0
2023-09-22 11:45:00,889.29,889.3,889.29,889.29,256.0,889.29,889.3,889.29,889.29,256.0
2023-09-22 11:50:00,889.05,889.43,889.05,889.43,300.0,889.05,889.43,889.05,889.43,300.0
2023-09-22 11:55:00,890.97,890.97,890.97,890.97,100.0,890.97,890.97,890.97,890.97,100.0
2023-09-22 12:00:00,890.5,890.5,890.49,890.5,100.0,890.5,890.5,890.49,890.5,100.0
2023-09-22 12:05:00,889.81,889.81,886.78,886.78,5959.0,889.81,889.81,886.78,886.78,5959.0
2023-09-22 12:10:00,886.84,889.12,886.83,889.12,803.0,886.84,889.12,886.83,889.12,803.0
2023-09-22 12:15:00,889.12,889.12,889.12,889.12,0.0,889.12,889.12,889.12,889.12,0.0
2023-09-22 12:20:00,889.12,889.12,889.12,889.12,0.0,889.12,889.12,889.12,889.12,0.0
2023-09-22 12:25:00,889.12,889.12,889.12,889.12,0.0,889.12,889.12,889.12,889.12,0.0
2023-09-22 12:30:00,888.36,889.18,888.36,889.18,200.0,888.36,889.18,888.36,889.18,200.0
2023-09-22 12:35:00,889.18,889.18,889.18,889.18,0.0,889.18,889.18,889.18,889.18,0.0
2023-09-22 12:40:00,889.18,889.18,889.18,889.18,0.0,889.18,889.18,889.18,889.18,0.0
2023-09-22 12:45:00,889.18,889.18,889.18,889.18,0.0,889.18,889.18,889.18,889.18,0.0
2023-09-22 12:50:00,889.05,889.23,889.03,889.23,400.0,889.05,889.23,889.03,889.23,400.0
2023-09-22 12:55:00,889.23,889.23,889.23,889.23,0.0,889.23,889.23,889.23,889.23,0.0
2023-09-22 13:00:00,888.89,890.69,888.89,890.34,2084.0,888.89,890.69,888.89,890.34,2084.0
2023-09-22 13:05:00,891.29,891.29,891.28,891.29,100.0,891.29,891.29,891.28,891.29,100.0
2023-09-22 13:10:00,891.29,891.29,891.29,891.29,0.0,891.29,891.29,891.29,891.29,0.0
2023-09-22 13:15:00,891.12,891.12,891.12,891.12,100.0,891.12,891.12,891.12,891.12,100.0
2023-09-22 13:20:00,891.0,893.31,890.64,893.3,1410.0,891.0,893.31,890.64,893.3,1410.0
2023-09-22 13:25:00,893.3,893.3,893.3,893.3,0.0,893.3,893.3,893.3,893.3,0.0
2023-09-22 13:30:00,891.83,891.83,891.83,891.83,100.0,891.83,891.83,891.83,891.83,100.0
2023-09-22 13:35:00,891.83,891.83,891.83,891.83,0.0,891.83,891.83,891.83,891.83,0.0
2023-09-22 13:40:00,891.83,891.83,891.83,891.83,0.0,891.83,891.83,891.83,891.83,0.0
2023-09-22 13:45:00,888.94,888.94,888.93,888.94,100.0,888.94,888.94,888.93,888.94,100.0
2023-09-22 13:50:00,888.94,888.94,888.94,888.94,0.0,888.94,888.94,888.94,888.94,0.0
2023-09-22 13:55:00,888.98,888.98,888.94,888.94,200.0,888.98,888.98,888.94,888.94,200.0
2023-09-22 14:00:00,889.09,889.09,889.09,889.09,100.0,889.09,889.09,889.09,889.09,100.0
2023-09-22 14:05:00,888.99,891.05,888.89,891.05,960.0,888.99,891.05,888.89,891.05,960.0
2023-09-22 14:10:00,891.05,891.05,891.05,891.05,0.0,891.05,891.05,891.05,891.05,0.0
2023-09-22 14:15:00,887.73,887.73,886.9,887.31,900.0,887.73,887.73,886.9,887.31,900.0
2023-09-22 14:20:00,889.33,891.75,889.33,891.75,200.0,889.33,891.75,889.33,891.75,200.0
2023-09-22 14:25:00,888.72,889.46,888.72,889.32,400.0,888.72,889.46,888.72,889.32,400.0
2023-09-22 14:30:00,888.6,891.12,887.39,890.51,905.0,888.6,891.12,887.39,890.51,905.0
2023-09-22 14:35:00,891.89,892.8,890.68,892.8,1907.0,891.89,892.8,890.68,892.8,1907.0
2023-09-22 14:40:00,891.81,893.01,891.81,893.0,400.0,891.81,893.01,891.81,893.0,400.0
2023-09-22 14:45:00,892.98,894.28,892.98,893.92,800.0,892.98,894.28,892.98,893.92,800.0
2023-09-22 14:50:00,894.46,895.28,893.85,894.19,1036.0,894.46,895.28,893.85,894.19,1036.0
2023-09-22 14:55:00,892.89,892.89,891.88,892.01,400.0,892.89,892.89,891.88,892.01,400.0
2023-09-22 15:00:00,895.95,895.95,895.94,895.95,100.0,895.95,895.95,895.94,895.95,100.0
2023-09-22 15:05:00,895.39,895.39,895.3,895.3,200.0,895.39,895.39,895.3,895.3,200.0
2023-09-22 15:10:00,895.79,897.01,895.79,897.01,500.0,895.79,897.01,895.79,897.01,500.0
2023-09-22 15:15:00,897.24,898.82,896.8,897.24,400.0,897.24,898.82,896.8,897.24,400.0
2023-09-22 15:20:00,899.92,899.92,899.92,899.92,100.0,899.92,899.92,899.92,899.92,100.0
2023-09-22 15:25:00,899.07,899.07,898.92,899.02,500.0,899.07,899.07,898.92,899.02,500.0
2023-09-22 15:30:00,898.26,898.48,896.66,896.66,1632.0,898.26,898.48,896.66,896.66,1632.0
2023-09-22 15:35:00,895.22,895.95,895.22,895.82,304.0,895.22,895.95,895.22,895.82,304.0
2023-09-22 15:40:00,895.69,895.69,893.48,893.48,500.0,895.69,895.69,893.48,893.48,500.0
2023-09-22 15:45:00,893.25,893.69,891.95,891.96,1294.0,893.25,893.69,891.95,891.96,1294.0
2023-09-22 15:50:00,891.28,891.28,887.17,889.22,5631.0,891.28,891.28,887.17,889.22,5631.0
2023-09-22 15:55:00,889.95,890.58,888.79,889.24,7413.0,889.95,890.58,888.79,889.24,7413.0
2023-09-25 09:30:00,883.58,891.76,883.58,884.79,2020.0,883.58,891.76,883.58,884.79,2020.0
2023-09-25 09:35:00,885.12,890.56,884.92,890.56,725.0,885.12,890.56,884.92,890.56,725.0
2023-09-25 09:40:00,889.05,898.78,889.05,890.1,2895.0,889.05,898.78,889.05,890.1,2895.0
2023-09-25 09:45:00,890.1,890.1,890.1,890.1,0.0,890.1,890.1,890.1,890.1,0.0
2023-09-25 09:50:00,890.1,890.1,890.1,890.1,0.0,890.1,890.1,890.1,890.1,0.0
2023-09-25 09:55:00,890.1,890.1,890.1,890.1,0.0,890.1,890.1,890.1,890.1,0.0
2023-09-25 10:00:00,889.13,889.93,888.14,888.15,400.0,889.13,889.93,888.14,888.15,400.0
2023-09-25 10:05:00,888.4,890.58,887.45,890.58,1337.0,888.4,890.58,887.45,890.58,1337.0
2023-09-25 10:10:00,889.55,889.55,889.55,889.55,100.0,889.55,889.55,889.55,889.55,100.0
2023-09-25 10:15:00,890.0,890.31,890.0,890.27,1120.0,890.0,890.31,890.0,890.27,1120.0
2023-09-25 10:20:00,890.27,890.27,890.27,890.27,0.0,890.27,890.27,890.27,890.27,0.0
2023-09-25 10:25:00,886.2,886.48,886.2,886.48,243.0,886.2,886.48,886.2,886.48,243.0
2023-09-25 10:30:00,886.48,886.48,886.48,886.48,0.0,886.48,886.48,886.48,886.48,0.0
2023-09-25 10:35:00,885.04,885.04,884.66,884.99,425.0,885.04,885.04,884.66,884.99,425.0
2023-09-25 10:40:00,884.99,885.67,884.17,884.99,1400.0,884.99,885.67,884.17,884.99,1400.0
2023-09-25 10:45:00,886.39,886.76,886.39,886.76,300.0,886.39,886.76,886.39,886.76,300.0
2023-09-25 10:50:00,887.89,887.89,887.89,887.89,100.0,887.89,887.89,887.89,887.89,100.0
2023-09-25 10:55:00,886.76,887.93,886.35,887.38,747.0,886.76,887.93,886.35,887.38,747.0
2023-09-25 11:00:00,887.38,887.38,887.38,887.38,100.0,887.38,887.38,887.38,887.38,100.0
2023-09-25 11:05:00,887.38,887.38,887.38,887.38,0.0,887.38,887.38,887.38,887.38,0.0
2023-09-25 11:10:00,888.22,888.22,888.21,888.22,627.0,888.22,888.22,888.21,888.22,627.0
2023-09-25 11:15:00,888.83,888.84,888.83,888.83,100.0,888.83,888.84,888.83,888.83,100.0
2023-09-25 11:20:00,887.62,890.15,887.62,889.32,4155.0,887.62,890.15,887.62,889.32,4155.0
2023-09-25 11:25:00,889.32,889.32,889.32,889.32,0.0,889.32,889.32,889.32,889.32,0.0
2023-09-25 11:30:00,889.32,889.32,889.32,889.32,0.0,889.32,889.32,889.32,889.32,0.0
2023-09-25 11:35:00,889.32,889.32,889.32,889.32,0.0,889.32,889.32,889.32,889.32,0.0
2023-09-25 11:40:00,887.79,887.79,887.78,887.79,100.0,887.79,887.79,887.78,887.79,100.0
2023-09-25 11:45:00,890.32,890.32,890.32,890.32,100.0,890.32,890.32,890.32,890.32,100.0
2023-09-25 11:50:00,890.43,890.43,890.43,890.43,100.0,890.43,890.43,890.43,890.43,100.0
2023-09-25 11:55:00,890.43,890.43,890.43,890.43,0.0,890.43,890.43,890.43,890.43,0.0
2023-09-25 12:00:00,890.43,890.43,890.43,890.43,0.0,890.43,890.43,890.43,890.43,0.0
2023-09-25 12:05:00,890.43,890.43,890.43,890.43,0.0,890.43,890.43,890.43,890.43,0.0
2023-09-25 12:10:00,891.41,892.11,891.41,891.93,300.0,891.41,892.11,891.41,891.93,300.0
2023-09-25 12:15:00,891.93,891.93,891.93,891.93,0.0,891.93,891.93,891.93,891.93,0.0
2023-09-25 12:20:00,891.93,891.93,891.93,891.93,0.0,891.93,891.93,891.93,891.93,0.0
2023-09-25 12:25:00,896.31,896.31,894.85,894.86,300.0,896.31,896.31,894.85,894.86,300.0
2023-09-25 12:30:00,894.87,894.87,894.87,894.87,100.0,894.87,894.87,894.87,894.87,100.0
2023-09-25 12:35:00,894.87,894.87,894.87,894.87,0.0,894.87,894.87,894.87,894.87,0.0
2023-09-25 12:40:00,894.87,894.87,894.87,894.87,0.0,894.87,894.87,894.87,894.87,0.0
2023-09-25 12:45:00,894.87,894.87,894.87,894.87,0.0,894.87,894.87,894.87,894.87,0.0
2023-09-25 12:50:00,888.3,888.69,888.3,888.69,200.0,888.3,888.69,888.3,888.69,200.0
2023-09-25 12:55:00,890.42,890.42,890.42,890.42,100.0,890.42,890.42,890.42,890.42,100.0
2023-09-25 13:00:00,890.42,890.42,890.42,890.42,0.0,890.42,890.42,890.42,890.42,0.0
2023-09-25 13:05:00,890.42,890.42,890.42,890.42,0.0,890.42,890.42,890.42,890.42,0.0
2023-09-25 13:10:00,890.42,890.42,890.42,890.42,0.0,890.42,890.42,890.42,890.42,0.0
2023-09-25 13:15:00,889.62,889.62,889.61,889.62,100.0,889.62,889.62,889.61,889.62,100.0
2023-09-25 13:20:00,889.62,889.62,889.62,889.62,0.0,889.62,889.62,889.62,889.62,0.0
2023-09-25 13:25:00,888.39,888.39,888.29,888.3,300.0,888.39,888.39,888.29,888.3,300.0
2023-09-25 13:30:00,888.3,888.3,888.3,888.3,0.0,888.3,888.3,888.3,888.3,0.0
2023-09-25 13:35:00,887.88,888.9,887.88,888.9,400.0,887.88,888.9,887.88,888.9,400.0
2023-09-25 13:40:00,889.8,889.8,889.75,889.75,400.0,889.8,889.8,889.75,889.75,400.0
2023-09-25 13:45:00,889.74,890.87,888.86,890.5,1684.0,889.74,890.87,888.86,890.5,1684.0
2023-09-25 13:50:00,891.88,891.95,891.88,891.95,200.0,891.88,891.95,891.88,891.95,200.0
2023-09-25 13:55:00,890.79,890.79,890.79,890.79,100.0,890.79,890.79,890.79,890.79,100.0
2023-09-25 14:00:00,892.79,892.79,892.79,892.79,100.0,892.79,892.79,892.79,892.79,100.0
2023-09-25 14:05:00,894.75,894.75,894.74,894.75,100.0,894.75,894.75,894.74,894.75,100.0
2023-09-25 14:10:00,893.91,893.91,893.91,893.91,100.0,893.91,893.91,893.91,893.91,100.0
2023-09-25 14:15:00,894.69,894.69,894.69,894.69,100.0,894.69,894.69,894.69,894.69,100.0
2023-09-25 14:20:00,893.94,893.94,893.93,893.94,100.0,893.94,893.94,893.93,893.94,100.0
2023-09-25 14:25:00,893.94,893.94,893.94,893.94,0.0,893.94,893.94,893.94,893.94,0.0
2023-09-25 14:30:00,893.53,893.55,893.53,893.55,200.0,893.53,893.55,893.53,893.55,200.0
2023-09-25 14:35:00,894.61,894.61,894.61,894.61,200.0,894.61,894.61,894.61,894.61,200.0
2023-09-25 14:40:00,893.48,893.48,893.48,893.48,100.0,893.48,893.48,893.48,893.48,100.0
2023-09-25 14:45:00,893.48,893.48,893.48,893.48,0.0,893.48,893.48,893.48,893.48,0.0
2023-09-25 14:50:00,893.5,893.53,892.89,893.53,1128.0,893.5,893.53,892.89,893.53,1128.0
2023-09-25 14:55:00,891.19,891.58,890.46,890.47,300.0,891.19,891.58,890.46,890.47,300.0
2023-09-25 15:00:00,891.65,891.65,891.6,891.6,900.0,891.65,891.65,891.6,891.6,900.0
2023-09-25 15:05:00,891.6,891.6,891.6,891.6,0.0,891.6,891.6,891.6,891.6,0.0
2023-09-25 15:10:00,888.81,888.81,887.95,887.95,212.0,888.81,888.81,887.95,887.95,212.0
2023-09-25 15:15:00,890.23,890.24,890.23,890.24,300.0,890.23,890.24,890.23,890.24,300.0
2023-09-25 15:20:00,891.53,891.53,890.65,890.66,400.0,891.53,891.53,890.65,890.66,400.0
2023-09-25 15:25:00,890.77,891.61,890.75,891.61,500.0,890.77,891.61,890.75,891.61,500.0
2023-09-25 15:30:00,891.73,892.24,891.54,892.0,500.0,891.73,892.24,891.54,892.0,500.0
2023-09-25 15:35:00,891.44,891.84,891.23,891.68,600.0,891.44,891.84,891.23,891.68,600.0
2023-09-25 15:40:00,892.0,892.0,891.3,891.31,1425.0,892.0,892.0,891.3,891.31,1425.0
2023-09-25 15:45:00,891.01,891.43,891.01,891.11,548.0,891.01,891.43,891.01,891.11,548.0
2023-09-25 15:50:00,890.87,891.02,887.89,888.11,3818.0,890.87,891.02,887.89,888.11,3818.0
2023-09-25 15:55:00,887.72,890.32,887.72,890.26,8826.0,887.72,890.32,887.72,890.26,8826.0
2023-09-26 09:30:00,884.8,884.8,884.8,884.8,806.0,884.8,884.8,884.8,884.8,806.0
2023-09-26 09:35:00,881.42,881.42,881.42,881.42,100.0,881.42,881.42,881.42,881.42,100.0
2023-09-26 09:40:00,881.42,881.42,881.42,881.42,0.0,881.42,881.42,881.42,881.42,0.0
2023-09-26 09:45:00,884.14,884.14,882.12,882.12,400.0,884.14,884.14,882.12,882.12,400.0
2023-09-26 09:50:00,881.99,886.11,880.7,886.11,1596.0,881.99,886.11,880.7,886.11,1596.0
2023-09-26 09:55:00,881.99,884.35,881.99,884.35,200.0,881.99,884.35,881.99,884.35,200.0
2023-09-26 10:00:00,883.07,883.16,881.0,883.16,500.0,883.07,883.16,881.0,883.16,500.0
2023-09-26 10:05:00,882.22,885.28,882.21,884.73,528.0,882.22,885.28,882.21,884.73,528.0
2023-09-26 10:10:00,884.88,884.88,882.32,882.33,700.0,884.88,884.88,882.32,882.33,700.0
2023-09-26 10:15:00,881.99,884.03,881.76,882.29,2773.0,881.99,884.03,881.76,882.29,2773.0
2023-09-26 10:20:00,882.29,882.29,882.15,882.16,300.0,882.29,882.29,882.15,882.16,300.0
2023-09-26 10:25:00,882.15,882.61,881.83,882.61,600.0,882.15,882.61,881.83,882.61,600.0
2023-09-26 10:30:00,882.17,883.68,882.16,883.63,1200.0,882.17,883.68,882.16,883.63,1200.0
2023-09-26 10:35:00,883.68,883.68,883.67,883.68,200.0,883.68,883.68,883.67,883.68,200.0
2023-09-26 10:40:00,884.71,884.71,882.79,883.68,400.0,884.71,884.71,882.79,883.68,400.0
2023-09-26 10:45:00,882.79,882.79,881.67,881.87,1051.0,882.79,882.79,881.67,881.87,1051.0
2023-09-26 10:50:00,881.99,881.99,881.99,881.99,200.0,881.99,881.99,881.99,881.99,200.0
2023-09-26 10:55:00,881.0,881.01,881.0,881.0,100.0,881.0,881.01,881.0,881.0,100.0
2023-09-26 11:00:00,879.1,879.64,879.1,879.64,200.0,879.1,879.64,879.1,879.64,200.0
2023-09-26 11:05:00,877.25,877.25,875.39,876.66,728.0,877.25,877.25,875.39,876.66,728.0
2023-09-26 11:10:00,876.66,876.66,876.66,876.66,0.0,876.66,876.66,876.66,876.66,0.0
2023-09-26 11:15:00,872.52,873.05,872.25,873.05,800.0,872.52,873.05,872.25,873.05,800.0
2023-09-26 11:20:00,872.9,875.05,872.75,875.05,2500.0,872.9,875.05,872.75,875.05,2500.0
2023-09-26 11:25:00,875.14,875.14,874.71,875.0,400.0,875.14,875.14,874.71,875.0,400.0
2023-09-26 11:30:00,874.56,874.56,873.3,873.3,300.0,874.56,874.56,873.3,873.3,300.0
2023-09-26 11:35:00,875.0,875.0,875.0,875.0,100.0,875.0,875.0,875.0,875.0,100.0
2023-09-26 11:40:00,875.5,875.51,875.5,875.5,400.0,875.5,875.51,875.5,875.5,400.0
2023-09-26 11:45:00,875.06,875.06,872.86,873.54,931.0,875.06,875.06,872.86,873.54,931.0
2023-09-26 11:50:00,873.4,873.4,873.4,873.4,210.0,873.4,873.4,873.4,873.4,210.0
2023-09-26 11:55:00,873.4,873.4,873.4,873.4,0.0,873.4,873.4,873.4,873.4,0.0
2023-09-26 12:00:00,873.23,873.23,873.22,873.23,100.0,873.23,873.23,873.22,873.23,100.0
2023-09-26 12:05:00,873.23,873.23,873.23,873.23,0.0,873.23,873.23,873.23,873.23,0.0
2023-09-26 12:10:00,873.23,873.23,873.23,873.23,0.0,873.23,873.23,873.23,873.23,0.0
2023-09-26 12:15:00,873.01,873.1,873.01,873.1,235.0,873.01,873.1,873.01,873.1,235.0
2023-09-26 12:20:00,872.99,874.69,872.92,873.83,900.0,872.99,874.69,872.92,873.83,900.0
2023-09-26 12:25:00,874.71,875.04,874.6,874.61,1001.0,874.71,875.04,874.6,874.61,1001.0
2023-09-26 12:30:00,874.61,875.47,874.35,875.08,1020.0,874.61,875.47,874.35,875.08,1020.0
2023-09-26 12:35:00,875.13,875.14,872.98,872.98,1833.0,875.13,875.14,872.98,872.98,1833.0
2023-09-26 12:40:00,872.96,874.2,872.95,873.22,600.0,872.96,874.2,872.95,873.22,600.0
2023-09-26 12:45:00,873.2,873.28,872.9,872.9,500.0,873.2,873.28,872.9,872.9,500.0
2023-09-26 12:50:00,873.01,873.01,873.0,873.0,900.0,873.01,873.01,873.0,873.0,900.0
2023-09-26 12:55:00,873.0,873.0,873.0,873.0,0.0,873.0,873.0,873.0,873.0,0.0
2023-09-26 13:00:00,873.0,873.0,873.0,873.0,0.0,873.0,873.0,873.0,873.0,0.0
2023-09-26 13:05:00,873.01,873.01,872.54,872.96,400.0,873.01,873.01,872.54,872.96,400.0
2023-09-26 13:10:00,872.01,872.01,872.01,872.01,100.0,872.01,872.01,872.01,872.01,100.0
2023-09-26 13:15:00,872.01,872.01,872.01,872.01,0.0,872.01,872.01,872.01,872.01,0.0
2023-09-26 13:20:00,873.01,873.01,873.01,873.01,100.0,873.01,873.01,873.01,873.01,100.0
2023-09-26 13:25:00,871.04,871.17,870.01,870.01,971.0,871.04,871.17,870.01,870.01,971.0
2023-09-26 13:30:00,870.01,870.01,870.01,870.01,0.0,870.01,870.01,870.01,870.01,0.0
2023-09-26 13:35:00,870.75,870.75,869.02,869.07,1306.0,870.75,870.75,869.02,869.07,1306.0
2023-09-26 13:40:00,869.84,869.84,868.19,868.2,1216.0,869.84,869.84,868.19,868.2,1216.0
2023-09-26 13:45:00,869.72,870.0,869.53,869.63,1538.0,869.72,870.0,869.53,869.63,1538.0
2023-09-26 13:50:00,871.41,871.58,871.28,871.58,400.0,871.41,871.58,871.28,871.58,400.0
2023-09-26 13:55:00,870.85,870.85,870.85,870.85,100.0,870.85,870.85,870.85,870.85,100.0
2023-09-26 14:00:00,870.5,871.22,870.1,870.1,967.0,870.5,871.22,870.1,870.1,967.0
2023-09-26 14:05:00,870.94,870.94,870.09,870.09,968.0,870.94,870.94,870.09,870.09,968.0
2023-09-26 14:10:00,870.08,871.04,869.8,869.8,600.0,870.08,871.04,869.8,869.8,600.0
2023-09-26 14:15:00,869.03,869.03,868.6,868.6,300.0,869.03,869.03,868.6,868.6,300.0
2023-09-26 14:20:00,869.99,869.99,868.68,868.68,280.0,869.99,869.99,868.68,868.68,280.0
2023-09-26 14:25:00,870.26,871.36,869.92,870.4,905.0,870.26,871.36,869.92,870.4,905.0
2023-09-26 14:30:00,871.35,871.35,868.2,868.53,4501.0,871.35,871.35,868.2,868.53,4501.0
2023-09-26 14:35:00,867.87,867.87,866.14,867.0,600.0,867.87,867.87,866.14,867.0,600.0
2023-09-26 14:40:00,866.17,866.17,865.57,866.14,1407.0,866.17,866.17,865.57,866.14,1407.0
2023-09-26 14:45:00,866.14,866.14,866.14,866.14,0.0,866.14,866.14,866.14,866.14,0.0
2023-09-26 14:50:00,865.63,865.87,865.31,865.87,800.0,865.63,865.87,865.31,865.87,800.0
2023-09-26 14:55:00,865.97,867.3,865.97,867.3,374.0,865.97,867.3,865.97,867.3,374.0
2023-09-26 15:00:00,867.3,867.3,867.3,867.3,0.0,867.3,867.3,867.3,867.3,0.0
2023-09-26 15:05:00,867.43,868.71,866.49,868.71,1205.0,867.43,868.71,866.49,868.71,1205.0
2023-09-26 15:10:00,868.74,868.99,868.0,868.5,1132.0,868.74,868.99,868.0,868.5,1132.0
2023-09-26 15:15:00,867.97,868.0,867.49,867.49,920.0,867.97,868.0,867.49,867.49,920.0
2023-09-26 15:20:00,868.29,868.58,868.29,868.58,300.0,868.29,868.58,868.29,868.58,300.0
2023-09-26 15:25:00,868.2,868.2,868.19,868.2,100.0,868.2,868.2,868.19,868.2,100.0
2023-09-26 15:30:00,868.73,868.73,867.61,867.61,500.0,868.73,868.73,867.61,867.61,500.0
2023-09-26 15:35:00,868.65,869.04,868.48,868.78,974.0,868.65,869.04,868.48,868.78,974.0
2023-09-26 15:40:00,870.46,872.37,870.46,872.37,1000.0,870.46,872.37,870.46,872.37,1000.0
2023-09-26 15:45:00,872.89,873.31,872.33,872.39,1629.0,872.89,873.31,872.33,872.39,1629.0
2023-09-26 15:50:00,872.14,873.82,872.01,872.67,2635.0,872.14,873.82,872.01,872.67,2635.0
2023-09-26 15:55:00,872.06,872.73,870.67,870.67,9919.0,872.06,872.73,870.67,870.67,9919.0
2023-09-27 09:30:00,870.42,874.98,870.42,874.98,973.0,870.42,874.98,870.42,874.98,973.0
2023-09-27 09:35:00,874.98,874.98,874.98,874.98,0.0,874.98,874.98,874.98,874.98,0.0
2023-09-27 09:40:00,871.81,871.81,871.8,871.81,161.0,871.81,871.81,871.8,871.81,161.0
2023-09-27 09:45:00,874.38,874.39,874.38,874.39,261.0,874.38,874.39,874.38,874.39,261.0
2023-09-27 09:50:00,876.31,878.7,876.3,878.7,600.0,876.31,878.7,876.3,878.7,600.0
2023-09-27 09:55:00,877.83,878.88,875.47,878.88,2000.0,877.83,878.88,875.47,878.88,2000.0
2023-09-27 10:00:00,880.35,882.01,874.94,878.88,5138.0,880.35,882.01,874.94,878.88,5138.0
2023-09-27 10:05:00,878.12,878.12,878.12,878.12,100.0,878.12,878.12,878.12,878.12,100.0
2023-09-27 10:10:00,877.6,882.35,877.6,882.35,2165.0,877.6,882.35,877.6,882.35,2165.0
2023-09-27 10:15:00,883.28,885.45,882.76,885.45,500.0,883.28,885.45,882.76,885.45,500.0
2023-09-27 10:20:00,884.32,886.66,882.87,886.66,700.0,884.32,886.66,882.87,886.66,700.0
2023-09-27 10:25:00,886.66,886.66,886.66,886.66,0.0,886.66,886.66,886.66,886.66,0.0
2023-09-27 10:30:00,886.66,886.66,886.66,886.66,0.0,886.66,886.66,886.66,886.66,0.0
2023-09-27 10:35:00,888.47,888.47,886.66,887.37,900.0,888.47,888.47,886.66,887.37,900.0
2023-09-27 10:40:00,885.35,885.35,885.35,885.35,200.0,885.35,885.35,885.35,885.35,200.0
2023-09-27 10:45:00,884.88,884.88,883.97,883.97,381.0,884.88,884.88,883.97,883.97,381.0
2023-09-27 10:50:00,882.41,882.41,881.68,881.68,550.0,882.41,882.41,881.68,881.68,550.0
2023-09-27 10:55:00,879.34,879.7,878.73,879.52,1200.0,879.34,879.7,878.73,879.52,1200.0
2023-09-27 11:00:00,879.52,879.52,879.52,879.52,0.0,879.52,879.52,879.52,879.52,0.0
2023-09-27 11:05:00,880.67,881.01,880.67,881.01,300.0,880.67,881.01,880.67,881.01,300.0
2023-09-27 11:10:00,881.81,881.81,881.12,881.62,1050.0,881.81,881.81,881.12,881.62,1050.0
2023-09-27 11:15:00,881.86,881.89,881.25,881.4,763.0,881.86,881.89,881.25,881.4,763.0
2023-09-27 11:20:00,881.4,881.4,881.4,881.4,0.0,881.4,881.4,881.4,881.4,0.0
2023-09-27 11:25:00,881.31,881.31,881.31,881.31,100.0,881.31,881.31,881.31,881.31,100.0
2023-09-27 11:30:00,881.95,881.95,881.95,881.95,100.0,881.95,881.95,881.95,881.95,100.0
2023-09-27 11:35:00,882.11,882.11,882.11,882.11,100.0,882.11,882.11,882.11,882.11,100.0
2023-09-27 11:40:00,882.85,882.85,882.66,882.66,200.0,882.85,882.85,882.66,882.66,200.0
2023-09-27 11:45:00,883.31,883.31,883.31,883.31,209.0,883.31,883.31,883.31,883.31,209.0
2023-09-27 11:50:00,883.13,884.79,883.13,883.45,382.0,883.13,884.79,883.13,883.45,382.0
2023-09-27 11:55:00,883.45,883.45,883.45,883.45,0.0,883.45,883.45,883.45,883.45,0.0
2023-09-27 12:00:00,882.71,883.68,879.74,879.75,969.0,882.71,883.68,879.74,879.75,969.0
2023-09-27 12:05:00,879.91,879.91,879.11,879.28,400.0,879.91,879.91,879.11,879.28,400.0
2023-09-27 12:10:00,879.28,879.28,879.28,879.28,0.0,879.28,879.28,879.28,879.28,0.0
2023-09-27 12:15:00,878.35,878.35,875.88,875.88,500.0,878.35,878.35,875.88,875.88,500.0
2023-09-27 12:20:00,877.12,877.12,877.12,877.12,100.0,877.12,877.12,877.12,877.12,100.0
2023-09-27 12:25:00,877.63,878.31,877.62,878.31,300.0,877.63,878.31,877.62,878.31,300.0
2023-09-27 12:30:00,878.31,878.31,878.31,878.31,0.0,878.31,878.31,878.31,878.31,0.0
2023-09-27 12:35:00,879.88,879.88,879.87,879.88,100.0,879.88,879.88,879.87,879.88,100.0
2023-09-27 12:40:00,880.4,880.4,878.75,878.75,725.0,880.4,880.4,878.75,878.75,725.0
2023-09-27 12:45:00,878.35,878.35,878.35,878.35,100.0,878.35,878.35,878.35,878.35,100.0
2023-09-27 12:50:00,878.35,878.35,878.35,878.35,0.0,878.35,878.35,878.35,878.35,0.0
2023-09-27 12:55:00,876.68,877.03,876.67,877.03,200.0,876.68,877.03,876.67,877.03,200.0
2023-09-27 13:00:00,876.33,878.33,876.33,878.33,316.0,876.33,878.33,876.33,878.33,316.0
2023-09-27 13:05:00,878.33,878.33,878.33,878.33,0.0,878.33,878.33,878.33,878.33,0.0
2023-09-27 13:10:00,879.17,879.17,879.17,879.17,100.0,879.17,879.17,879.17,879.17,100.0
2023-09-27 13:15:00,879.26,879.27,877.75,877.95,400.0,879.26,879.27,877.75,877.95,400.0
2023-09-27 13:20:00,877.95,877.95,877.95,877.95,0.0,877.95,877.95,877.95,877.95,0.0
2023-09-27 13:25:00,878.09,878.09,876.68,877.47,4763.0,878.09,878.09,876.68,877.47,4763.0
2023-09-27 13:30:00,877.5,884.25,877.5,882.99,2566.0,877.5,884.25,877.5,882.99,2566.0
2023-09-27 13:35:00,882.95,882.95,882.95,882.95,127.0,882.95,882.95,882.95,882.95,127.0
2023-09-27 13:40:00,882.0,882.0,881.65,881.65,500.0,882.0,882.0,881.65,881.65,500.0
2023-09-27 13:45:00,881.09,881.09,880.34,880.34,300.0,881.09,881.09,880.34,880.34,300.0
2023-09-27 13:50:00,879.4,880.29,879.4,880.29,948.0,879.4,880.29,879.4,880.29,948.0
2023-09-27 13:55:00,880.29,880.29,880.29,880.29,0.0,880.29,880.29,880.29,880.29,0.0
2023-09-27 14:00:00,880.43,880.43,880.43,880.43,124.0,880.43,880.43,880.43,880.43,124.0
2023-09-27 14:05:00,880.43,880.43,880.43,880.43,0.0,880.43,880.43,880.43,880.43,0.0
2023-09-27 14:10:00,880.43,880.43,880.43,880.43,0.0,880.43,880.43,880.43,880.43,0.0
2023-09-27 14:15:00,880.43,880.43,880.43,880.43,0.0,880.43,880.43,880.43,880.43,0.0
2023-09-27 14:20:00,883.65,886.29,883.51,885.88,1092.0,883.65,886.29,883.51,885.88,1092.0
2023-09-27 14:25:00,885.38,886.32,882.5,884.96,4016.0,885.38,886.32,882.5,884.96,4016.0
2023-09-27 14:30:00,887.0,887.0,885.0,886.31,841.0,887.0,887.0,885.0,886.31,841.0
2023-09-27 14:35:00,886.31,886.31,886.31,886.31,0.0,886.31,886.31,886.31,886.31,0.0
2023-09-27 14:40:00,887.3,887.3,886.87,886.87,300.0,887.3,887.3,886.87,886.87,300.0
2023-09-27 14:45:00,887.22,887.87,887.22,887.87,200.0,887.22,887.87,887.22,887.87,200.0
2023-09-27 14:50:00,887.75,887.75,887.75,887.75,100.0,887.75,887.75,887.75,887.75,100.0
2023-09-27 14:55:00,888.36,889.56,888.36,889.22,500.0,888.36,889.56,888.36,889.22,500.0
2023-09-27 15:00:00,889.22,889.22,889.22,889.22,0.0,889.22,889.22,889.22,889.22,0.0
2023-09-27 15:05:00,891.61,891.61,890.59,890.59,300.0,891.61,891.61,890.59,890.59,300.0
2023-09-27 15:10:00,891.31,892.25,891.31,891.36,1198.0,891.31,892.25,891.31,891.36,1198.0
2023-09-27 15:15:00,890.46,890.46,889.97,890.0,600.0,890.46,890.46,889.97,890.0,600.0
2023-09-27 15:20:00,889.03,889.03,889.03,889.03,100.0,889.03,889.03,889.03,889.03,100.0
2023-09-27 15:25:00,889.66,889.81,889.66,889.81,200.0,889.66,889.81,889.66,889.81,200.0
2023-09-27 15:30:00,888.03,888.03,887.91,887.92,347.0,888.03,888.03,887.91,887.92,347.0
2023-09-27 15:35:00,888.73,888.73,887.49,887.49,1000.0,888.73,888.73,887.49,887.49,1000.0
2023-09-27 15:40:00,887.32,887.53,884.99,886.32,1000.0,887.32,887.53,884.99,886.32,1000.0
2023-09-27 15:45:00,885.01,885.38,884.34,885.2,968.0,885.01,885.38,884.34,885.2,968.0
2023-09-27 15:50:00,885.67,886.58,885.67,886.58,1017.0,885.67,886.58,885.67,886.58,1017.0
2023-09-27 15:55:00,886.4,886.64,884.12,886.09,4442.0,886.4,886.64,884.12,886.09,4442.0
2023-09-28 09:30:00,880.72,880.72,880.72,880.72,918.0,880.72,880.72,880.72,880.72,918.0
2023-09-28 09:35:00,880.72,880.72,880.72,880.72,0.0,880.72,880.72,880.72,880.72,0.0
2023-09-28 09:40:00,879.9,883.55,878.99,883.55,1600.0,879.9,883.55,878.99,883.55,1600.0
2023-09-28 09:45:00,882.2,882.2,881.33,881.34,300.0,882.2,882.2,881.33,881.34,300.0
2023-09-28 09:50:00,880.91,881.7,878.85,880.5,600.0,880.91,881.7,878.85,880.5,600.0
2023-09-28 09:55:00,879.9,880.8,872.65,872.65,2000.0,879.9,880.8,872.65,872.65,2000.0
2023-09-28 10:00:00,874.09,880.15,874.08,879.58,900.0,874.09,880.15,874.08,879.58,900.0
2023-09-28 10:05:00,876.03,876.84,876.03,876.84,300.0,876.03,876.84,876.03,876.84,300.0
2023-09-28 10:10:00,873.33,873.33,870.76,870.76,300.0,873.33,873.33,870.76,870.76,300.0
2023-09-28 10:15:00,870.74,874.83,870.74,873.44,1000.0,870.74,874.83,870.74,873.44,1000.0
2023-09-28 10:20:00,876.27,877.15,876.22,876.23,421.0,876.27,877.15,876.22,876.23,421.0
2023-09-28 10:25:00,876.03,876.03,875.75,875.75,300.0,876.03,876.03,875.75,875.75,300.0
2023-09-28 10:30:00,874.4,874.4,873.61,873.61,300.0,874.4,874.4,873.61,873.61,300.0
2023-09-28 10:35:00,874.16,874.16,874.16,874.16,116.0,874.16,874.16,874.16,874.16,116.0
2023-09-28 10:40:00,878.61,878.61,878.61,878.61,100.0,878.61,878.61,878.61,878.61,100.0
2023-09-28 10:45:00,878.98,879.35,877.25,877.34,1700.0,878.98,879.35,877.25,877.34,1700.0
2023-09-28 10:50:00,878.38,878.38,878.38,878.38,300.0,878.38,878.38,878.38,878.38,300.0
2023-09-28 10:55:00,878.62,879.27,878.47,879.27,1200.0,878.62,879.27,878.47,879.27,1200.0
2023-09-28 11:00:00,879.27,879.27,879.27,879.27,0.0,879.27,879.27,879.27,879.27,0.0
2023-09-28 11:05:00,879.66,879.66,879.11,879.11,600.0,879.66,879.66,879.11,879.11,600.0
2023-09-28 11:10:00,879.23,884.19,879.22,884.19,2282.0,879.23,884.19,879.22,884.19,2282.0
2023-09-28 11:15:00,884.19,884.19,884.19,884.19,0.0,884.19,884.19,884.19,884.19,0.0
2023-09-28 11:20:00,883.25,886.03,883.24,886.03,200.0,883.25,886.03,883.24,886.03,200.0
2023-09-28 11:25:00,888.5,890.08,888.5,890.08,200.0,888.5,890.08,888.5,890.08,200.0
2023-09-28 11:30:00,890.08,890.08,890.08,890.08,0.0,890.08,890.08,890.08,890.08,0.0
2023-09-28 11:35:00,895.52,896.15,893.93,893.99,800.0,895.52,896.15,893.93,893.99,800.0
2023-09-28 11:40:00,893.99,893.99,893.99,893.99,0.0,893.99,893.99,893.99,893.99,0.0
2023-09-28 11:45:00,892.06,892.06,892.06,892.06,100.0,892.06,892.06,892.06,892.06,100.0
2023-09-28 11:50:00,892.06,892.06,892.06,892.06,0.0,892.06,892.06,892.06,892.06,0.0
2023-09-28 11:55:00,888.92,890.75,888.37,890.75,300.0,888.92,890.75,888.37,890.75,300.0
2023-09-28 12:00:00,889.5,889.5,889.5,889.5,100.0,889.5,889.5,889.5,889.5,100.0
2023-09-28 12:05:00,889.5,889.5,889.5,889.5,0.0,889.5,889.5,889.5,889.5,0.0
2023-09-28 12:10:00,888.52,891.74,888.52,891.74,300.0,888.52,891.74,888.52,891.74,300.0
2023-09-28 12:15:00,888.51,890.99,888.51,890.99,353.0,888.51,890.99,888.51,890.99,353.0
2023-09-28 12:20:00,889.58,889.58,889.58,889.58,100.0,889.58,889.58,889.58,889.58,100.0
2023-09-28 12:25:00,889.58,889.58,889.58,889.58,0.0,889.58,889.58,889.58,889.58,0.0
2023-09-28 12:30:00,890.77,890.77,890.77,890.77,100.0,890.77,890.77,890.77,890.77,100.0
2023-09-28 12:35:00,890.77,890.77,890.77,890.77,0.0,890.77,890.77,890.77,890.77,0.0
2023-09-28 12:40:00,891.05,893.13,890.86,893.13,300.0,891.05,893.13,890.86,893.13,300.0
2023-09-28 12:45:00,891.46,891.46,891.46,891.46,100.0,891.46,891.46,891.46,891.46,100.0
2023-09-28 12:50:00,890.59,892.12,890.59,891.93,908.0,890.59,892.12,890.59,891.93,908.0
2023-09-28 12:55:00,890.66,890.66,890.66,890.66,100.0,890.66,890.66,890.66,890.66,100.0
2023-09-28 13:00:00,890.59,890.59,888.45,888.45,200.0,890.59,890.59,888.45,888.45,200.0
2023-09-28 13:05:00,888.45,888.45,888.45,888.45,0.0,888.45,888.45,888.45,888.45,0.0
2023-09-28 13:10:00,887.67,887.67,887.67,887.67,100.0,887.67,887.67,887.67,887.67,100.0
2023-09-28 13:15:00,887.38,887.38,885.28,886.62,2145.0,887.38,887.38,885.28,886.62,2145.0
2023-09-28 13:20:00,887.38,887.38,885.49,885.49,531.0,887.38,887.38,885.49,885.49,531.0
2023-09-28 13:25:00,888.09,888.09,888.09,888.09,100.0,888.09,888.09,888.09,888.09,100.0
2023-09-28 13:30:00,887.79,887.79,886.01,886.01,200.0,887.79,887.79,886.01,886.01,200.0
2023-09-28 13:35:00,885.8,885.91,885.61,885.61,300.0,885.8,885.91,885.61,885.61,300.0
2023-09-28 13:40:00,885.68,885.68,883.9,883.9,200.0,885.68,885.68,883.9,883.9,200.0
2023-09-28 13:45:00,885.36,885.66,885.36,885.66,325.0,885.36,885.66,885.36,885.66,325.0
2023-09-28 13:50:00,885.66,885.66,885.66,885.66,0.0,885.66,885.66,885.66,885.66,0.0
2023-09-28 13:55:00,885.66,885.66,885.66,885.66,0.0,885.66,885.66,885.66,885.66,0.0
2023-09-28 14:00:00,885.25,885.26,885.25,885.25,100.0,885.25,885.26,885.25,885.25,100.0
2023-09-28 14:05:00,883.92,885.0,883.66,883.66,500.0,883.92,885.0,883.66,883.66,500.0
2023-09-28 14:10:00,883.66,883.66,883.66,883.66,0.0,883.66,883.66,883.66,883.66,0.0
2023-09-28 14:15:00,885.0,885.0,885.0,885.0,100.0,885.0,885.0,885.0,885.0,100.0
2023-09-28 14:20:00,885.82,885.82,885.82,885.82,100.0,885.82,885.82,885.82,885.82,100.0
2023-09-28 14:25:00,885.26,885.26,885.26,885.26,100.0,885.26,885.26,885.26,885.26,100.0
2023-09-28 14:30:00,885.28,885.81,885.28,885.81,200.0,885.28,885.81,885.28,885.81,200.0
2023-09-28 14:35:00,884.51,884.52,884.51,884.51,585.0,884.51,884.52,884.51,884.51,585.0
2023-09-28 14:40:00,885.59,885.59,885.52,885.52,400.0,885.59,885.59,885.52,885.52,400.0
2023-09-28 14:45:00,885.5,885.5,885.5,885.5,105.0,885.5,885.5,885.5,885.5,105.0
2023-09-28 14:50:00,885.0,885.0,885.0,885.0,100.0,885.0,885.0,885.0,885.0,100.0
2023-09-28 14:55:00,885.2,885.2,884.88,884.88,200.0,885.2,885.2,884.88,884.88,200.0
2023-09-28 15:00:00,885.91,887.28,885.91,887.28,448.0,885.91,887.28,885.91,887.28,448.0
2023-09-28 15:05:00,886.49,886.49,885.99,885.99,580.0,886.49,886.49,885.99,885.99,580.0
2023-09-28 15:10:00,886.82,886.94,886.53,886.94,300.0,886.82,886.94,886.53,886.94,300.0
2023-09-28 15:15:00,886.94,886.94,886.94,886.94,0.0,886.94,886.94,886.94,886.94,0.0
2023-09-28 15:20:00,887.51,888.52,886.67,888.52,1000.0,887.51,888.52,886.67,888.52,1000.0
2023-09-28 15:25:00,888.52,888.52,888.52,888.52,0.0,888.52,888.52,888.52,888.52,0.0
2023-09-28 15:30:00,890.09,890.09,889.55,889.68,300.0,890.09,890.09,889.55,889.68,300.0
2023-09-28 15:35:00,888.96,889.49,888.96,889.49,400.0,888.96,889.49,888.96,889.49,400.0
2023-09-28 15:40:00,888.28,888.82,888.28,888.82,300.0,888.28,888.82,888.28,888.82,300.0
2023-09-28 15:45:00,888.93,888.93,887.6,887.6,300.0,888.93,888.93,887.6,887.6,300.0
2023-09-28 15:50:00,887.01,887.63,885.98,885.98,400.0,887.01,887.63,885.98,885.98,400.0
2023-09-28 15:55:00,886.04,886.87,885.78,886.87,3686.0,886.04,886.87,885.78,886.87,3686.0
2023-09-29 09:30:00,878.78,879.4,878.78,879.4,1772.0,878.78,879.4,878.78,879.4,1772.0
2023-09-29 09:35:00,885.81,885.81,878.86,881.27,600.0,885.81,885.81,878.86,881.27,600.0
2023-09-29 09:40:00,881.47,883.57,881.46,883.57,200.0,881.47,883.57,881.46,883.57,200.0
2023-09-29 09:45:00,883.43,886.4,883.34,886.4,900.0,883.43,886.4,883.34,886.4,900.0
2023-09-29 09:50:00,885.86,885.86,885.67,885.67,200.0,885.86,885.86,885.67,885.67,200.0
2023-09-29 09:55:00,885.92,885.92,884.52,884.81,500.0,885.92,885.92,884.52,884.81,500.0
2023-09-29 10:00:00,885.75,886.66,885.46,885.77,600.0,885.75,886.66,885.46,885.77,600.0
2023-09-29 10:05:00,888.16,891.54,888.16,888.74,400.0,888.16,891.54,888.16,888.74,400.0
2023-09-29 10:10:00,891.66,891.66,888.97,888.98,600.0,891.66,891.66,888.97,888.98,600.0
2023-09-29 10:15:00,890.34,890.34,887.15,887.15,400.0,890.34,890.34,887.15,887.15,400.0
2023-09-29 10:20:00,886.31,886.31,886.3,886.31,200.0,886.31,886.31,886.3,886.31,200.0
2023-09-29 10:25:00,888.73,889.91,886.83,887.99,751.0,888.73,889.91,886.83,887.99,751.0
2023-09-29 10:30:00,887.36,888.49,887.34,888.49,300.0,887.36,888.49,887.34,888.49,300.0
2023-09-29 10:35:00,888.49,888.49,888.49,888.49,0.0,888.49,888.49,888.49,888.49,0.0
2023-09-29 10:40:00,888.49,888.49,888.49,888.49,0.0,888.49,888.49,888.49,888.49,0.0
2023-09-29 10:45:00,890.65,891.49,889.98,889.98,300.0,890.65,891.49,889.98,889.98,300.0
2023-09-29 10:50:00,889.52,890.0,888.98,890.0,300.0,889.52,890.0,888.98,890.0,300.0
2023-09-29 10:55:00,888.49,888.49,887.74,887.74,200.0,888.49,888.49,887.74,887.74,200.0
2023-09-29 11:00:00,885.81,886.09,885.81,885.81,400.0,885.81,886.09,885.81,885.81,400.0
2023-09-29 11:05:00,881.96,881.96,881.96,881.96,100.0,881.96,881.96,881.96,881.96,100.0
2023-09-29 11:10:00,883.62,886.27,883.61,886.27,500.0,883.62,886.27,883.61,886.27,500.0
2023-09-29 11:15:00,886.26,887.14,886.19,887.14,400.0,886.26,887.14,886.19,887.14,400.0
2023-09-29 11:20:00,887.81,887.81,887.29,887.41,449.0,887.81,887.81,887.29,887.41,449.0
2023-09-29 11:25:00,887.62,887.63,883.83,883.83,1482.0,887.62,887.63,883.83,883.83,1482.0
2023-09-29 11:30:00,883.32,883.32,880.94,882.09,1933.0,883.32,883.32,880.94,882.09,1933.0
2023-09-29 11:35:00,882.09,882.09,879.36,879.36,400.0,882.09,882.09,879.36,879.36,400.0
2023-09-29 11:40:00,879.12,879.59,877.33,877.33,1400.0,879.12,879.59,877.33,877.33,1400.0
2023-09-29 11:45:00,877.81,878.26,877.81,878.26,323.0,877.81,878.26,877.81,878.26,323.0
2023-09-29 11:50:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2023-09-29 11:55:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2023-09-29 12:00:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2023-09-29 12:05:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2023-09-29 12:10:00,879.56,879.59,879.3,879.3,800.0,879.56,879.59,879.3,879.3,800.0
2023-09-29 12:15:00,877.75,877.86,877.75,877.86,200.0,877.75,877.86,877.75,877.86,200.0
2023-09-29 12:20:00,879.61,879.61,879.61,879.61,100.0,879.61,879.61,879.61,879.61,100.0
2023-09-29 12:25:00,879.45,879.45,879.45,879.45,200.0,879.45,879.45,879.45,879.45,200.0
2023-09-29 12:30:00,879.45,879.45,879.45,879.45,0.0,879.45,879.45,879.45,879.45,0.0
2023-09-29 12:35:00,878.36,878.36,878.36,878.36,100.0,878.36,878.36,878.36,878.36,100.0
2023-09-29 12:40:00,878.36,878.36,878.36,878.36,0.0,878.36,878.36,878.36,878.36,0.0
2023-09-29 12:45:00,878.36,878.36,878.36,878.36,0.0,878.36,878.36,878.36,878.36,0.0
2023-09-29 12:50:00,873.63,873.63,873.63,873.63,100.0,873.63,873.63,873.63,873.63,100.0
2023-09-29 12:55:00,874.11,874.7,873.59,873.59,1499.0,874.11,874.7,873.59,873.59,1499.0
2023-09-29 13:00:00,873.59,874.7,873.59,873.67,700.0,873.59,874.7,873.59,873.67,700.0
2023-09-29 13:05:00,872.92,873.58,872.92,873.58,200.0,872.92,873.58,872.92,873.58,200.0
2023-09-29 13:10:00,873.58,873.58,873.58,873.58,0.0,873.58,873.58,873.58,873.58,0.0
2023-09-29 13:15:00,873.58,873.58,873.58,873.58,0.0,873.58,873.58,873.58,873.58,0.0
2023-09-29 13:20:00,872.97,872.98,872.97,872.97,115.0,872.97,872.98,872.97,872.97,115.0
2023-09-29 13:25:00,872.72,872.74,872.71,872.74,200.0,872.72,872.74,872.71,872.74,200.0
2023-09-29 13:30:00,874.05,874.05,872.87,872.87,300.0,874.05,874.05,872.87,872.87,300.0
2023-09-29 13:35:00,872.87,872.87,872.87,872.87,0.0,872.87,872.87,872.87,872.87,0.0
2023-09-29 13:40:00,870.88,870.88,870.88,870.88,100.0,870.88,870.88,870.88,870.88,100.0
2023-09-29 13:45:00,869.48,869.48,869.0,869.0,400.0,869.48,869.48,869.0,869.0,400.0
2023-09-29 13:50:00,871.91,871.91,871.9,871.91,426.0,871.91,871.91,871.9,871.91,426.0
2023-09-29 13:55:00,871.05,871.98,870.38,870.38,300.0,871.05,871.98,870.38,870.38,300.0
2023-09-29 14:00:00,869.93,870.18,869.92,870.18,369.0,869.93,870.18,869.92,870.18,369.0
2023-09-29 14:05:00,869.9,870.72,869.78,869.78,611.0,869.9,870.72,869.78,869.78,611.0
2023-09-29 14:10:00,870.71,870.72,870.24,870.24,600.0,870.71,870.72,870.24,870.24,600.0
2023-09-29 14:15:00,872.24,872.24,872.23,872.24,921.0,872.24,872.24,872.23,872.24,921.0
2023-09-29 14:20:00,871.88,871.88,870.66,870.67,400.0,871.88,871.88,870.66,870.67,400.0
2023-09-29 14:25:00,870.83,870.83,870.76,870.76,270.0,870.83,870.83,870.76,870.76,270.0
2023-09-29 14:30:00,870.49,870.6,870.19,870.6,1071.0,870.49,870.6,870.19,870.6,1071.0
2023-09-29 14:35:00,872.79,872.79,872.45,872.45,369.0,872.79,872.79,872.45,872.45,369.0
2023-09-29 14:40:00,873.13,874.27,872.79,874.27,336.0,873.13,874.27,872.79,874.27,336.0
2023-09-29 14:45:00,873.96,873.97,872.49,872.49,590.0,873.96,873.97,872.49,872.49,590.0
2023-09-29 14:50:00,870.97,871.01,870.97,871.01,298.0,870.97,871.01,870.97,871.01,298.0
2023-09-29 14:55:00,872.51,873.68,872.51,873.1,1301.0,872.51,873.68,872.51,873.1,1301.0
2023-09-29 15:00:00,872.63,872.63,872.03,872.03,415.0,872.63,872.63,872.03,872.03,415.0
2023-09-29 15:05:00,872.0,872.0,872.0,872.0,100.0,872.0,872.0,872.0,872.0,100.0
2023-09-29 15:10:00,874.85,874.87,874.85,874.87,200.0,874.85,874.87,874.85,874.87,200.0
2023-09-29 15:15:00,874.87,874.87,874.87,874.87,0.0,874.87,874.87,874.87,874.87,0.0
2023-09-29 15:20:00,874.56,874.56,873.84,873.84,200.0,874.56,874.56,873.84,873.84,200.0
2023-09-29 15:25:00,872.24,872.24,872.24,872.24,100.0,872.24,872.24,872.24,872.24,100.0
2023-09-29 15:30:00,873.03,873.03,872.59,872.59,300.0,873.03,873.03,872.59,872.59,300.0
2023-09-29 15:35:00,871.8,871.8,870.91,871.62,700.0,871.8,871.8,870.91,871.62,700.0
2023-09-29 15:40:00,871.19,871.68,868.76,869.59,3700.0,871.19,871.68,868.76,869.59,3700.0
2023-09-29 15:45:00,869.55,872.43,869.04,872.43,810.0,869.55,872.43,869.04,872.43,810.0
2023-09-29 15:50:00,872.56,873.39,869.22,869.22,2453.0,872.56,873.39,869.22,869.22,2453.0
2023-09-29 15:55:00,869.33,870.14,868.03,868.08,7260.0,869.33,870.14,868.03,868.08,7260.0
2023-10-02 09:30:00,865.0,871.12,865.0,871.12,2186.0,865.0,871.12,865.0,871.12,2186.0
2023-10-02 09:35:00,868.32,875.92,868.31,873.85,1230.0,868.32,875.92,868.31,873.85,1230.0
2023-10-02 09:40:00,876.47,876.47,876.46,876.47,1700.0,876.47,876.47,876.46,876.47,1700.0
2023-10-02 09:45:00,878.2,878.2,872.39,872.39,585.0,878.2,878.2,872.39,872.39,585.0
2023-10-02 09:50:00,872.1,872.1,871.92,871.92,970.0,872.1,872.1,871.92,871.92,970.0
2023-10-02 09:55:00,869.05,873.43,869.05,870.09,970.0,869.05,873.43,869.05,870.09,970.0
2023-10-02 10:00:00,872.83,873.13,871.78,871.79,1300.0,872.83,873.13,871.78,871.79,1300.0
2023-10-02 10:05:00,872.64,878.27,872.64,877.69,2121.0,872.64,878.27,872.64,877.69,2121.0
2023-10-02 10:10:00,878.35,878.36,875.0,875.0,1183.0,878.35,878.36,875.0,875.0,1183.0
2023-10-02 10:15:00,873.88,875.51,873.88,874.0,300.0,873.88,875.51,873.88,874.0,300.0
2023-10-02 10:20:00,873.23,873.76,873.0,873.75,304.0,873.23,873.76,873.0,873.75,304.0
2023-10-02 10:25:00,874.0,874.5,874.0,874.0,374.0,874.0,874.5,874.0,874.0,374.0
2023-10-02 10:30:00,871.6,871.66,871.6,871.66,200.0,871.6,871.66,871.6,871.66,200.0
2023-10-02 10:35:00,873.05,873.05,871.42,873.02,1975.0,873.05,873.05,871.42,873.02,1975.0
2023-10-02 10:40:00,872.52,872.52,870.99,871.98,1451.0,872.52,872.52,870.99,871.98,1451.0
2023-10-02 10:45:00,872.17,873.34,872.17,873.34,825.0,872.17,873.34,872.17,873.34,825.0
2023-10-02 10:50:00,872.8,872.8,871.78,871.79,500.0,872.8,872.8,871.78,871.79,500.0
2023-10-02 10:55:00,871.79,871.79,871.79,871.79,0.0,871.79,871.79,871.79,871.79,0.0
2023-10-02 11:00:00,872.0,872.0,870.0,871.38,900.0,872.0,872.0,870.0,871.38,900.0
2023-10-02 11:05:00,869.09,869.09,865.34,865.65,1259.0,869.09,869.09,865.34,865.65,1259.0
2023-10-02 11:10:00,865.97,866.75,864.73,866.75,1038.0,865.97,866.75,864.73,866.75,1038.0
2023-10-02 11:15:00,869.37,870.77,869.37,870.77,200.0,869.37,870.77,869.37,870.77,200.0
2023-10-02 11:20:00,874.08,874.08,872.24,872.24,300.0,874.08,874.08,872.24,872.24,300.0
2023-10-02 11:25:00,873.96,874.39,873.96,874.38,700.0,873.96,874.39,873.96,874.38,700.0
2023-10-02 11:30:00,873.75,875.45,873.75,875.45,1132.0,873.75,875.45,873.75,875.45,1132.0
2023-10-02 11:35:00,874.23,875.45,873.92,873.92,676.0,874.23,875.45,873.92,873.92,676.0
2023-10-02 11:40:00,873.92,873.92,873.92,873.92,0.0,873.92,873.92,873.92,873.92,0.0
2023-10-02 11:45:00,873.0,873.0,871.97,871.97,300.0,873.0,873.0,871.97,871.97,300.0
2023-10-02 11:50:00,871.97,871.97,870.74,870.74,245.0,871.97,871.97,870.74,870.74,245.0
2023-10-02 11:55:00,870.61,870.61,870.6,870.61,100.0,870.61,870.61,870.6,870.61,100.0
2023-10-02 12:00:00,870.61,870.61,870.61,870.61,0.0,870.61,870.61,870.61,870.61,0.0
2023-10-02 12:05:00,870.99,870.99,870.44,870.44,600.0,870.99,870.99,870.44,870.44,600.0
2023-10-02 12:10:00,869.79,869.8,869.79,869.79,300.0,869.79,869.8,869.79,869.79,300.0
2023-10-02 12:15:00,870.18,870.18,868.6,868.66,1100.0,870.18,870.18,868.6,868.66,1100.0
2023-10-02 12:20:00,868.04,868.5,868.04,868.5,200.0,868.04,868.5,868.04,868.5,200.0
2023-10-02 12:25:00,868.85,868.99,868.85,868.85,325.0,868.85,868.99,868.85,868.85,325.0
2023-10-02 12:30:00,868.85,868.85,868.85,868.85,0.0,868.85,868.85,868.85,868.85,0.0
2023-10-02 12:35:00,867.13,867.14,867.13,867.13,100.0,867.13,867.14,867.13,867.13,100.0
2023-10-02 12:40:00,865.02,865.02,865.0,865.0,225.0,865.02,865.02,865.0,865.0,225.0
2023-10-02 12:45:00,864.25,864.26,864.13,864.13,200.0,864.25,864.26,864.13,864.13,200.0
2023-10-02 12:50:00,862.27,862.9,862.02,862.02,974.0,862.27,862.9,862.02,862.02,974.0
2023-10-02 12:55:00,862.02,862.02,862.02,862.02,0.0,862.02,862.02,862.02,862.02,0.0
2023-10-02 13:00:00,862.32,862.32,862.32,862.32,100.0,862.32,862.32,862.32,862.32,100.0
2023-10-02 13:05:00,861.65,861.65,861.19,861.2,300.0,861.65,861.65,861.19,861.2,300.0
2023-10-02 13:10:00,859.26,859.27,859.26,859.26,100.0,859.26,859.27,859.26,859.26,100.0
2023-10-02 13:15:00,858.63,860.53,858.63,860.19,950.0,858.63,860.53,858.63,860.19,950.0
2023-10-02 13:20:00,860.19,860.19,860.19,860.19,0.0,860.19,860.19,860.19,860.19,0.0
2023-10-02 13:25:00,860.19,860.19,860.19,860.19,0.0,860.19,860.19,860.19,860.19,0.0
2023-10-02 13:30:00,861.31,861.31,861.31,861.31,100.0,861.31,861.31,861.31,861.31,100.0
2023-10-02 13:35:00,861.31,861.31,861.31,861.31,0.0,861.31,861.31,861.31,861.31,0.0
2023-10-02 13:40:00,862.5,863.23,862.49,863.23,515.0,862.5,863.23,862.49,863.23,515.0
2023-10-02 13:45:00,862.88,862.89,862.88,862.88,119.0,862.88,862.89,862.88,862.88,119.0
2023-10-02 13:50:00,864.93,864.93,864.93,864.93,100.0,864.93,864.93,864.93,864.93,100.0
2023-10-02 13:55:00,864.93,864.93,864.93,864.93,0.0,864.93,864.93,864.93,864.93,0.0
2023-10-02 14:00:00,863.89,863.89,863.66,863.67,200.0,863.89,863.89,863.66,863.67,200.0
2023-10-02 14:05:00,863.67,863.67,863.67,863.67,0.0,863.67,863.67,863.67,863.67,0.0
2023-10-02 14:10:00,863.0,863.0,863.0,863.0,200.0,863.0,863.0,863.0,863.0,200.0
2023-10-02 14:15:00,861.06,861.06,861.06,861.06,100.0,861.06,861.06,861.06,861.06,100.0
2023-10-02 14:20:00,861.06,861.06,861.06,861.06,0.0,861.06,861.06,861.06,861.06,0.0
2023-10-02 14:25:00,861.06,861.06,861.06,861.06,126.0,861.06,861.06,861.06,861.06,126.0
2023-10-02 14:30:00,862.22,862.22,862.22,862.22,200.0,862.22,862.22,862.22,862.22,200.0
2023-10-02 14:35:00,860.7,860.78,860.69,860.78,200.0,860.7,860.78,860.69,860.78,200.0
2023-10-02 14:40:00,860.54,860.61,860.54,860.61,200.0,860.54,860.61,860.54,860.61,200.0
2023-10-02 14:45:00,861.01,861.01,861.01,861.01,100.0,861.01,861.01,861.01,861.01,100.0
2023-10-02 14:50:00,863.2,863.2,863.19,863.2,100.0,863.2,863.2,863.19,863.2,100.0
2023-10-02 14:55:00,861.63,861.63,861.58,861.58,200.0,861.63,861.63,861.58,861.58,200.0
2023-10-02 15:00:00,860.87,860.87,860.86,860.87,100.0,860.87,860.87,860.86,860.87,100.0
2023-10-02 15:05:00,859.44,861.08,859.44,860.52,407.0,859.44,861.08,859.44,860.52,407.0
2023-10-02 15:10:00,860.98,860.98,860.04,860.04,200.0,860.98,860.98,860.04,860.04,200.0
2023-10-02 15:15:00,860.19,860.19,860.19,860.19,1556.0,860.19,860.19,860.19,860.19,1556.0
2023-10-02 15:20:00,859.99,860.84,859.98,860.84,230.0,859.99,860.84,859.98,860.84,230.0
2023-10-02 15:25:00,860.84,860.84,860.84,860.84,0.0,860.84,860.84,860.84,860.84,0.0
2023-10-02 15:30:00,860.29,861.59,860.29,861.24,600.0,860.29,861.59,860.29,861.24,600.0
2023-10-02 15:35:00,862.1,862.68,861.14,861.17,916.0,862.1,862.68,861.14,861.17,916.0
2023-10-02 15:40:00,861.07,862.03,861.07,861.62,701.0,861.07,862.03,861.07,861.62,701.0
2023-10-02 15:45:00,861.76,861.76,860.64,860.64,200.0,861.76,861.76,860.64,860.64,200.0
2023-10-02 15:50:00,861.41,861.97,860.66,861.62,939.0,861.41,861.97,860.66,861.62,939.0
2023-10-02 15:55:00,862.55,864.09,862.47,864.09,4566.0,862.55,864.09,862.47,864.09,4566.0
2023-10-03 09:30:00,861.43,866.61,861.43,866.61,1410.0,861.43,866.61,861.43,866.61,1410.0
2023-10-03 09:35:00,866.61,866.61,866.61,866.61,0.0,866.61,866.61,866.61,866.61,0.0
2023-10-03 09:40:00,871.09,871.65,866.19,866.19,500.0,871.09,871.65,866.19,866.19,500.0
2023-10-03 09:45:00,867.64,867.64,867.64,867.64,300.0,867.64,867.64,867.64,867.64,300.0
2023-10-03 09:50:00,867.64,867.64,867.64,867.64,0.0,867.64,867.64,867.64,867.64,0.0
2023-10-03 09:55:00,867.64,867.64,867.64,867.64,0.0,867.64,867.64,867.64,867.64,0.0
2023-10-03 10:00:00,867.64,867.64,867.64,867.64,0.0,867.64,867.64,867.64,867.64,0.0
2023-10-03 10:05:00,867.64,867.64,867.64,867.64,0.0,867.64,867.64,867.64,867.64,0.0
2023-10-03 10:10:00,859.83,859.83,859.74,859.74,200.0,859.83,859.83,859.74,859.74,200.0
2023-10-03 10:15:00,859.74,859.74,859.74,859.74,0.0,859.74,859.74,859.74,859.74,0.0
2023-10-03 10:20:00,859.74,859.74,859.74,859.74,0.0,859.74,859.74,859.74,859.74,0.0
2023-10-03 10:25:00,856.5,856.58,856.5,856.58,200.0,856.5,856.58,856.5,856.58,200.0
2023-10-03 10:30:00,856.49,856.49,856.48,856.49,127.0,856.49,856.49,856.48,856.49,127.0
2023-10-03 10:35:00,856.35,856.35,856.02,856.02,200.0,856.35,856.35,856.02,856.02,200.0
2023-10-03 10:40:00,857.11,857.7,857.11,857.7,1500.0,857.11,857.7,857.11,857.7,1500.0
2023-10-03 10:45:00,856.7,856.91,856.59,856.6,300.0,856.7,856.91,856.59,856.6,300.0
2023-10-03 10:50:00,856.6,856.6,856.6,856.6,0.0,856.6,856.6,856.6,856.6,0.0
2023-10-03 10:55:00,856.01,856.01,856.01,856.01,100.0,856.01,856.01,856.01,856.01,100.0
2023-10-03 11:00:00,855.08,855.08,846.1,851.05,3336.0,855.08,855.08,846.1,851.05,3336.0
2023-10-03 11:05:00,849.99,849.99,849.16,849.17,600.0,849.99,849.99,849.16,849.17,600.0
2023-10-03 11:10:00,850.09,850.09,848.8,848.8,200.0,850.09,850.09,848.8,848.8,200.0
2023-10-03 11:15:00,849.54,851.0,847.29,847.29,645.0,849.54,851.0,847.29,847.29,645.0
2023-10-03 11:20:00,846.22,848.33,846.22,846.6,1519.0,846.22,848.33,846.22,846.6,1519.0
2023-10-03 11:25:00,840.85,842.63,838.98,841.83,1125.0,840.85,842.63,838.98,841.83,1125.0
2023-10-03 11:30:00,841.75,842.4,841.73,842.4,302.0,841.75,842.4,841.73,842.4,302.0
2023-10-03 11:35:00,838.01,839.9,838.01,839.9,200.0,838.01,839.9,838.01,839.9,200.0
2023-10-03 11:40:00,840.53,843.46,838.79,842.85,3700.0,840.53,843.46,838.79,842.85,3700.0
2023-10-03 11:45:00,841.84,842.02,840.5,840.5,500.0,841.84,842.02,840.5,840.5,500.0
2023-10-03 11:50:00,840.27,842.32,840.27,842.15,1809.0,840.27,842.32,840.27,842.15,1809.0
2023-10-03 11:55:00,842.85,842.85,839.6,841.81,1500.0,842.85,842.85,839.6,841.81,1500.0
2023-10-03 12:00:00,841.63,844.23,840.58,844.23,784.0,841.63,844.23,840.58,844.23,784.0
2023-10-03 12:05:00,844.42,845.19,843.87,845.19,300.0,844.42,845.19,843.87,845.19,300.0
2023-10-03 12:10:00,846.1,846.1,844.05,844.05,425.0,846.1,846.1,844.05,844.05,425.0
2023-10-03 12:15:00,843.24,845.2,842.79,845.2,853.0,843.24,845.2,842.79,845.2,853.0
2023-10-03 12:20:00,846.69,846.69,846.69,846.69,100.0,846.69,846.69,846.69,846.69,100.0
2023-10-03 12:25:00,846.93,846.93,843.96,843.96,698.0,846.93,846.93,843.96,843.96,698.0
2023-10-03 12:30:00,845.51,845.51,845.51,845.51,100.0,845.51,845.51,845.51,845.51,100.0
2023-10-03 12:35:00,845.15,845.15,845.15,845.15,100.0,845.15,845.15,845.15,845.15,100.0
2023-10-03 12:40:00,845.57,845.58,844.73,844.73,614.0,845.57,845.58,844.73,844.73,614.0
2023-10-03 12:45:00,844.6,844.6,844.6,844.6,100.0,844.6,844.6,844.6,844.6,100.0
2023-10-03 12:50:00,845.11,845.11,845.1,845.11,100.0,845.11,845.11,845.1,845.11,100.0
2023-10-03 12:55:00,843.56,843.56,843.56,843.56,100.0,843.56,843.56,843.56,843.56,100.0
2023-10-03 13:00:00,842.42,842.42,842.42,842.42,250.0,842.42,842.42,842.42,842.42,250.0
2023-10-03 13:05:00,842.42,843.1,840.27,841.56,2339.0,842.42,843.1,840.27,841.56,2339.0
2023-10-03 13:10:00,841.91,841.91,840.0,840.0,437.0,841.91,841.91,840.0,840.0,437.0
2023-10-03 13:15:00,840.0,840.0,839.66,839.78,1305.0,840.0,840.0,839.66,839.78,1305.0
2023-10-03 13:20:00,840.98,842.6,840.98,841.09,319.0,840.98,842.6,840.98,841.09,319.0
2023-10-03 13:25:00,841.47,841.72,841.47,841.72,200.0,841.47,841.72,841.47,841.72,200.0
2023-10-03 13:30:00,841.56,841.56,841.56,841.56,100.0,841.56,841.56,841.56,841.56,100.0
2023-10-03 13:35:00,840.0,840.0,839.03,839.03,300.0,840.0,840.0,839.03,839.03,300.0
2023-10-03 13:40:00,838.98,839.0,838.98,839.0,200.0,838.98,839.0,838.98,839.0,200.0
2023-10-03 13:45:00,836.88,837.55,836.87,836.88,400.0,836.88,837.55,836.87,836.88,400.0
2023-10-03 13:50:00,834.75,834.75,834.75,834.75,100.0,834.75,834.75,834.75,834.75,100.0
2023-10-03 13:55:00,833.74,836.04,832.74,835.1,2572.0,833.74,836.04,832.74,835.1,2572.0
2023-10-03 14:00:00,833.24,833.65,831.13,833.39,1900.0,833.24,833.65,831.13,833.39,1900.0
2023-10-03 14:05:00,832.5,832.5,832.5,832.5,100.0,832.5,832.5,832.5,832.5,100.0
2023-10-03 14:10:00,830.0,831.2,830.0,830.15,450.0,830.0,831.2,830.0,830.15,450.0
2023-10-03 14:15:00,830.48,830.48,830.14,830.14,400.0,830.48,830.48,830.14,830.14,400.0
2023-10-03 14:20:00,830.3,830.62,830.29,830.62,300.0,830.3,830.62,830.29,830.62,300.0
2023-10-03 14:25:00,830.75,830.75,830.75,830.75,100.0,830.75,830.75,830.75,830.75,100.0
2023-10-03 14:30:00,831.36,831.47,829.98,831.47,600.0,831.36,831.47,829.98,831.47,600.0
2023-10-03 14:35:00,831.47,831.47,831.47,831.47,0.0,831.47,831.47,831.47,831.47,0.0
2023-10-03 14:40:00,831.42,833.33,831.42,832.69,800.0,831.42,833.33,831.42,832.69,800.0
2023-10-03 14:45:00,832.01,832.01,832.01,832.01,143.0,832.01,832.01,832.01,832.01,143.0
2023-10-03 14:50:00,831.45,831.87,830.81,831.87,300.0,831.45,831.87,830.81,831.87,300.0
2023-10-03 14:55:00,832.0,832.6,832.0,832.6,400.0,832.0,832.6,832.0,832.6,400.0
2023-10-03 15:00:00,832.72,832.72,832.72,832.72,100.0,832.72,832.72,832.72,832.72,100.0
2023-10-03 15:05:00,833.21,833.21,833.21,833.21,100.0,833.21,833.21,833.21,833.21,100.0
2023-10-03 15:10:00,832.78,832.78,832.3,832.31,200.0,832.78,832.78,832.3,832.31,200.0
2023-10-03 15:15:00,832.0,832.43,831.91,832.36,607.0,832.0,832.43,831.91,832.36,607.0
2023-10-03 15:20:00,832.4,833.53,832.4,833.53,1402.0,832.4,833.53,832.4,833.53,1402.0
2023-10-03 15:25:00,832.61,832.61,832.61,832.61,202.0,832.61,832.61,832.61,832.61,202.0
2023-10-03 15:30:00,832.24,834.36,832.23,833.77,1884.0,832.24,834.36,832.23,833.77,1884.0
2023-10-03 15:35:00,833.3,835.73,833.24,835.73,1600.0,833.3,835.73,833.24,835.73,1600.0
2023-10-03 15:40:00,836.43,837.42,835.98,837.42,600.0,836.43,837.42,835.98,837.42,600.0
2023-10-03 15:45:00,837.34,837.88,836.6,836.89,700.0,837.34,837.88,836.6,836.89,700.0
2023-10-03 15:50:00,838.3,838.81,838.11,838.64,1644.0,838.3,838.81,838.11,838.64,1644.0
2023-10-03 15:55:00,837.73,838.0,836.14,837.59,6181.0,837.73,838.0,836.14,837.59,6181.0
2023-10-04 09:30:00,840.34,840.34,840.34,840.34,1048.0,840.34,840.34,840.34,840.34,1048.0
2023-10-04 09:35:00,845.62,845.62,845.62,845.62,100.0,845.62,845.62,845.62,845.62,100.0
2023-10-04 09:40:00,846.83,846.83,846.83,846.83,100.0,846.83,846.83,846.83,846.83,100.0
2023-10-04 09:45:00,846.52,846.52,846.52,846.52,100.0,846.52,846.52,846.52,846.52,100.0
2023-10-04 09:50:00,844.38,846.17,842.16,846.17,1074.0,844.38,846.17,842.16,846.17,1074.0
2023-10-04 09:55:00,846.17,846.17,846.17,846.17,100.0,846.17,846.17,846.17,846.17,100.0
2023-10-04 10:00:00,846.17,846.17,846.17,846.17,0.0,846.17,846.17,846.17,846.17,0.0
2023-10-04 10:05:00,847.99,848.7,847.99,848.7,300.0,847.99,848.7,847.99,848.7,300.0
2023-10-04 10:10:00,849.93,852.05,849.93,851.92,914.0,849.93,852.05,849.93,851.92,914.0
2023-10-04 10:15:00,852.18,852.52,850.87,850.87,425.0,852.18,852.52,850.87,850.87,425.0
2023-10-04 10:20:00,850.7,851.42,849.05,851.42,1365.0,850.7,851.42,849.05,851.42,1365.0
2023-10-04 10:25:00,848.94,848.94,848.94,848.94,202.0,848.94,848.94,848.94,848.94,202.0
2023-10-04 10:30:00,849.96,849.96,849.95,849.96,200.0,849.96,849.96,849.95,849.96,200.0
2023-10-04 10:35:00,851.21,851.21,851.21,851.21,100.0,851.21,851.21,851.21,851.21,100.0
2023-10-04 10:40:00,851.21,851.21,851.21,851.21,0.0,851.21,851.21,851.21,851.21,0.0
2023-10-04 10:45:00,851.87,851.87,849.13,849.59,643.0,851.87,851.87,849.13,849.59,643.0
2023-10-04 10:50:00,849.59,849.59,849.59,849.59,0.0,849.59,849.59,849.59,849.59,0.0
2023-10-04 10:55:00,849.04,849.04,848.8,849.03,681.0,849.04,849.04,848.8,849.03,681.0
2023-10-04 11:00:00,849.27,849.27,848.77,848.77,300.0,849.27,849.27,848.77,848.77,300.0
2023-10-04 11:05:00,848.82,850.14,848.81,850.14,250.0,848.82,850.14,848.81,850.14,250.0
2023-10-04 11:10:00,850.14,850.14,850.14,850.14,0.0,850.14,850.14,850.14,850.14,0.0
2023-10-04 11:15:00,851.9,851.9,851.9,851.9,100.0,851.9,851.9,851.9,851.9,100.0
2023-10-04 11:20:00,853.0,853.0,853.0,853.0,150.0,853.0,853.0,853.0,853.0,150.0
2023-10-04 11:25:00,853.0,853.0,853.0,853.0,0.0,853.0,853.0,853.0,853.0,0.0
2023-10-04 11:30:00,853.27,853.27,853.27,853.27,100.0,853.27,853.27,853.27,853.27,100.0
2023-10-04 11:35:00,853.1,854.39,853.1,854.39,300.0,853.1,854.39,853.1,854.39,300.0
2023-10-04 11:40:00,853.26,853.26,853.26,853.26,100.0,853.26,853.26,853.26,853.26,100.0
2023-10-04 11:45:00,854.74,854.74,854.74,854.74,100.0,854.74,854.74,854.74,854.74,100.0
2023-10-04 11:50:00,854.74,854.74,854.74,854.74,0.0,854.74,854.74,854.74,854.74,0.0
2023-10-04 11:55:00,855.12,855.72,855.12,855.34,591.0,855.12,855.72,855.12,855.34,591.0
2023-10-04 12:00:00,855.11,856.26,854.89,854.89,300.0,855.11,856.26,854.89,854.89,300.0
2023-10-04 12:05:00,855.12,855.12,855.12,855.12,100.0,855.12,855.12,855.12,855.12,100.0
2023-10-04 12:10:00,855.12,855.12,855.12,855.12,0.0,855.12,855.12,855.12,855.12,0.0
2023-10-04 12:15:00,856.5,856.5,856.49,856.5,100.0,856.5,856.5,856.49,856.5,100.0
2023-10-04 12:20:00,858.79,858.79,857.18,857.18,300.0,858.79,858.79,857.18,857.18,300.0
2023-10-04 12:25:00,857.18,857.18,856.64,856.64,300.0,857.18,857.18,856.64,856.64,300.0
2023-10-04 12:30:00,856.64,856.64,856.64,856.64,0.0,856.64,856.64,856.64,856.64,0.0
2023-10-04 12:35:00,856.64,856.64,856.64,856.64,0.0,856.64,856.64,856.64,856.64,0.0
2023-10-04 12:40:00,856.49,856.49,856.49,856.49,100.0,856.49,856.49,856.49,856.49,100.0
2023-10-04 12:45:00,856.45,857.49,856.45,857.49,200.0,856.45,857.49,856.45,857.49,200.0
2023-10-04 12:50:00,857.66,857.66,857.66,857.66,100.0,857.66,857.66,857.66,857.66,100.0
2023-10-04 12:55:00,857.66,857.66,857.66,857.66,0.0,857.66,857.66,857.66,857.66,0.0
2023-10-04 13:00:00,857.66,857.66,857.66,857.66,0.0,857.66,857.66,857.66,857.66,0.0
2023-10-04 13:05:00,858.32,858.32,858.32,858.32,100.0,858.32,858.32,858.32,858.32,100.0
2023-10-04 13:10:00,857.56,857.56,857.56,857.56,100.0,857.56,857.56,857.56,857.56,100.0
2023-10-04 13:15:00,857.56,857.56,857.56,857.56,0.0,857.56,857.56,857.56,857.56,0.0
2023-10-04 13:20:00,856.0,856.0,855.98,855.98,300.0,856.0,856.0,855.98,855.98,300.0
2023-10-04 13:25:00,854.97,854.97,854.73,854.73,566.0,854.97,854.97,854.73,854.73,566.0
2023-10-04 13:30:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-10-04 13:35:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-10-04 13:40:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-10-04 13:45:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-10-04 13:50:00,856.0,856.0,855.96,855.97,319.0,856.0,856.0,855.96,855.97,319.0
2023-10-04 13:55:00,854.95,855.95,854.95,855.95,200.0,854.95,855.95,854.95,855.95,200.0
2023-10-04 14:00:00,854.88,854.88,854.88,854.88,200.0,854.88,854.88,854.88,854.88,200.0
2023-10-04 14:05:00,854.97,854.97,854.87,854.87,400.0,854.97,854.97,854.87,854.87,400.0
2023-10-04 14:10:00,854.87,854.87,854.87,854.87,100.0,854.87,854.87,854.87,854.87,100.0
2023-10-04 14:15:00,854.87,854.87,854.87,854.87,0.0,854.87,854.87,854.87,854.87,0.0
2023-10-04 14:20:00,853.58,853.58,853.53,853.53,200.0,853.58,853.58,853.53,853.53,200.0
2023-10-04 14:25:00,853.55,853.96,853.55,853.96,300.0,853.55,853.96,853.55,853.96,300.0
2023-10-04 14:30:00,853.33,853.33,853.33,853.33,100.0,853.33,853.33,853.33,853.33,100.0
2023-10-04 14:35:00,853.33,853.33,853.33,853.33,0.0,853.33,853.33,853.33,853.33,0.0
2023-10-04 14:40:00,854.71,855.62,854.48,855.62,400.0,854.71,855.62,854.48,855.62,400.0
2023-10-04 14:45:00,856.51,856.51,856.51,856.51,100.0,856.51,856.51,856.51,856.51,100.0
2023-10-04 14:50:00,856.54,857.54,856.04,857.54,6686.0,856.54,857.54,856.04,857.54,6686.0
2023-10-04 14:55:00,857.33,860.01,857.33,859.51,1451.0,857.33,860.01,857.33,859.51,1451.0
2023-10-04 15:00:00,858.68,858.68,858.34,858.34,391.0,858.68,858.68,858.34,858.34,391.0
2023-10-04 15:05:00,857.91,857.91,857.78,857.78,200.0,857.91,857.91,857.78,857.78,200.0
2023-10-04 15:10:00,859.33,860.37,859.33,860.37,500.0,859.33,860.37,859.33,860.37,500.0
2023-10-04 15:15:00,860.0,860.31,859.08,859.08,1306.0,860.0,860.31,859.08,859.08,1306.0
2023-10-04 15:20:00,859.17,859.17,859.17,859.17,100.0,859.17,859.17,859.17,859.17,100.0
2023-10-04 15:25:00,859.84,859.91,858.89,858.89,400.0,859.84,859.91,858.89,858.89,400.0
2023-10-04 15:30:00,859.73,859.73,859.55,859.55,300.0,859.73,859.73,859.55,859.55,300.0
2023-10-04 15:35:00,860.87,861.17,860.87,861.17,539.0,860.87,861.17,860.87,861.17,539.0
2023-10-04 15:40:00,861.35,862.28,860.7,861.25,2084.0,861.35,862.28,860.7,861.25,2084.0
2023-10-04 15:45:00,861.24,861.98,860.47,860.47,1847.0,861.24,861.98,860.47,860.47,1847.0
2023-10-04 15:50:00,859.34,861.02,859.34,861.01,1100.0,859.34,861.02,859.34,861.01,1100.0
2023-10-04 15:55:00,861.49,862.3,859.78,860.08,6145.0,861.49,862.3,859.78,860.08,6145.0
2023-10-05 09:30:00,857.34,858.17,857.34,858.17,1166.0,857.34,858.17,857.34,858.17,1166.0
2023-10-05 09:35:00,858.17,858.17,858.17,858.17,0.0,858.17,858.17,858.17,858.17,0.0
2023-10-05 09:40:00,858.17,858.17,858.17,858.17,0.0,858.17,858.17,858.17,858.17,0.0
2023-10-05 09:45:00,858.17,858.17,858.17,858.17,0.0,858.17,858.17,858.17,858.17,0.0
2023-10-05 09:50:00,855.97,856.45,852.29,852.3,450.0,855.97,856.45,852.29,852.3,450.0
2023-10-05 09:55:00,852.56,857.03,851.79,857.03,2730.0,852.56,857.03,851.79,857.03,2730.0
2023-10-05 10:00:00,853.45,853.45,852.0,852.0,204.0,853.45,853.45,852.0,852.0,204.0
2023-10-05 10:05:00,852.71,852.71,852.71,852.71,100.0,852.71,852.71,852.71,852.71,100.0
2023-10-05 10:10:00,852.71,852.71,852.71,852.71,100.0,852.71,852.71,852.71,852.71,100.0
2023-10-05 10:15:00,853.12,855.73,853.12,855.73,1100.0,853.12,855.73,853.12,855.73,1100.0
2023-10-05 10:20:00,854.77,854.98,854.77,854.98,313.0,854.77,854.98,854.77,854.98,313.0
2023-10-05 10:25:00,854.98,854.98,854.98,854.98,0.0,854.98,854.98,854.98,854.98,0.0
2023-10-05 10:30:00,855.62,855.62,855.62,855.62,100.0,855.62,855.62,855.62,855.62,100.0
2023-10-05 10:35:00,855.88,857.48,855.87,856.28,700.0,855.88,857.48,855.87,856.28,700.0
2023-10-05 10:40:00,856.28,856.28,856.28,856.28,0.0,856.28,856.28,856.28,856.28,0.0
2023-10-05 10:45:00,854.38,855.53,854.38,855.44,400.0,854.38,855.53,854.38,855.44,400.0
2023-10-05 10:50:00,855.44,855.44,855.44,855.44,0.0,855.44,855.44,855.44,855.44,0.0
2023-10-05 10:55:00,855.44,855.44,855.44,855.44,0.0,855.44,855.44,855.44,855.44,0.0
2023-10-05 11:00:00,853.9,854.6,853.89,854.6,200.0,853.9,854.6,853.89,854.6,200.0
2023-10-05 11:05:00,854.88,856.3,854.71,855.95,2150.0,854.88,856.3,854.71,855.95,2150.0
2023-10-05 11:10:00,857.03,857.03,857.03,857.03,100.0,857.03,857.03,857.03,857.03,100.0
2023-10-05 11:15:00,856.75,857.21,856.59,856.6,518.0,856.75,857.21,856.59,856.6,518.0
2023-10-05 11:20:00,856.6,856.6,856.6,856.6,0.0,856.6,856.6,856.6,856.6,0.0
2023-10-05 11:25:00,858.12,859.01,858.12,858.78,1120.0,858.12,859.01,858.12,858.78,1120.0
2023-10-05 11:30:00,858.38,858.38,857.66,857.66,200.0,858.38,858.38,857.66,857.66,200.0
2023-10-05 11:35:00,857.95,858.58,857.95,858.46,300.0,857.95,858.58,857.95,858.46,300.0
2023-10-05 11:40:00,858.7,858.71,858.58,858.58,300.0,858.7,858.71,858.58,858.58,300.0
2023-10-05 11:45:00,857.74,857.74,857.73,857.74,100.0,857.74,857.74,857.73,857.74,100.0
2023-10-05 11:50:00,859.4,859.45,858.87,858.88,300.0,859.4,859.45,858.87,858.88,300.0
2023-10-05 11:55:00,859.34,859.34,858.75,858.75,260.0,859.34,859.34,858.75,858.75,260.0
2023-10-05 12:00:00,858.75,858.75,858.75,858.75,0.0,858.75,858.75,858.75,858.75,0.0
2023-10-05 12:05:00,859.52,859.72,859.52,859.72,220.0,859.52,859.72,859.52,859.72,220.0
2023-10-05 12:10:00,859.72,859.72,859.72,859.72,0.0,859.72,859.72,859.72,859.72,0.0
2023-10-05 12:15:00,860.03,860.03,860.02,860.03,151.0,860.03,860.03,860.02,860.03,151.0
2023-10-05 12:20:00,860.03,860.03,860.03,860.03,0.0,860.03,860.03,860.03,860.03,0.0
2023-10-05 12:25:00,861.21,861.21,861.21,861.21,100.0,861.21,861.21,861.21,861.21,100.0
2023-10-05 12:30:00,861.23,861.95,861.23,861.95,500.0,861.23,861.95,861.23,861.95,500.0
2023-10-05 12:35:00,862.0,862.0,861.93,861.93,200.0,862.0,862.0,861.93,861.93,200.0
2023-10-05 12:40:00,861.84,861.84,860.96,860.96,200.0,861.84,861.84,860.96,860.96,200.0
2023-10-05 12:45:00,860.96,860.96,860.96,860.96,0.0,860.96,860.96,860.96,860.96,0.0
2023-10-05 12:50:00,860.96,860.96,860.96,860.96,0.0,860.96,860.96,860.96,860.96,0.0
2023-10-05 12:55:00,860.96,860.96,860.96,860.96,0.0,860.96,860.96,860.96,860.96,0.0
2023-10-05 13:00:00,858.43,858.43,858.42,858.43,100.0,858.43,858.43,858.42,858.43,100.0
2023-10-05 13:05:00,858.92,858.92,858.06,858.07,700.0,858.92,858.92,858.06,858.07,700.0
2023-10-05 13:10:00,859.64,859.64,859.64,859.64,100.0,859.64,859.64,859.64,859.64,100.0
2023-10-05 13:15:00,859.64,859.64,859.64,859.64,0.0,859.64,859.64,859.64,859.64,0.0
2023-10-05 13:20:00,859.64,859.64,859.64,859.64,0.0,859.64,859.64,859.64,859.64,0.0
2023-10-05 13:25:00,859.64,859.64,859.64,859.64,0.0,859.64,859.64,859.64,859.64,0.0
2023-10-05 13:30:00,861.96,861.96,861.96,861.96,100.0,861.96,861.96,861.96,861.96,100.0
2023-10-05 13:35:00,861.96,861.96,861.96,861.96,0.0,861.96,861.96,861.96,861.96,0.0
2023-10-05 13:40:00,861.96,861.96,861.96,861.96,0.0,861.96,861.96,861.96,861.96,0.0
2023-10-05 13:45:00,864.43,865.71,864.43,864.98,1700.0,864.43,865.71,864.43,864.98,1700.0
2023-10-05 13:50:00,865.42,865.42,862.32,862.77,1292.0,865.42,865.42,862.32,862.77,1292.0
2023-10-05 13:55:00,863.29,863.29,863.28,863.29,100.0,863.29,863.29,863.28,863.29,100.0
2023-10-05 14:00:00,864.0,864.03,862.27,862.27,900.0,864.0,864.03,862.27,862.27,900.0
2023-10-05 14:05:00,863.25,863.25,861.77,861.77,205.0,863.25,863.25,861.77,861.77,205.0
2023-10-05 14:10:00,860.44,860.62,860.44,860.62,200.0,860.44,860.62,860.44,860.62,200.0
2023-10-05 14:15:00,860.01,860.01,860.01,860.01,100.0,860.01,860.01,860.01,860.01,100.0
2023-10-05 14:20:00,860.01,860.01,860.01,860.01,0.0,860.01,860.01,860.01,860.01,0.0
2023-10-05 14:25:00,860.01,860.01,860.01,860.01,0.0,860.01,860.01,860.01,860.01,0.0
2023-10-05 14:30:00,860.6,860.78,860.6,860.78,200.0,860.6,860.78,860.6,860.78,200.0
2023-10-05 14:35:00,860.93,860.93,860.93,860.93,100.0,860.93,860.93,860.93,860.93,100.0
2023-10-05 14:40:00,861.86,861.86,861.25,861.61,400.0,861.86,861.86,861.25,861.61,400.0
2023-10-05 14:45:00,861.58,865.16,861.57,865.16,1068.0,861.58,865.16,861.57,865.16,1068.0
2023-10-05 14:50:00,864.5,864.5,864.07,864.07,200.0,864.5,864.5,864.07,864.07,200.0
2023-10-05 14:55:00,864.29,864.77,863.98,864.75,900.0,864.29,864.77,863.98,864.75,900.0
2023-10-05 15:00:00,864.75,864.75,864.75,864.75,0.0,864.75,864.75,864.75,864.75,0.0
2023-10-05 15:05:00,863.94,864.11,863.94,864.11,200.0,863.94,864.11,863.94,864.11,200.0
2023-10-05 15:10:00,863.3,864.1,863.3,864.1,300.0,863.3,864.1,863.3,864.1,300.0
2023-10-05 15:15:00,864.1,864.1,864.1,864.1,0.0,864.1,864.1,864.1,864.1,0.0
2023-10-05 15:20:00,865.35,865.35,864.67,865.35,636.0,865.35,865.35,864.67,865.35,636.0
2023-10-05 15:25:00,865.82,865.84,865.82,865.84,300.0,865.82,865.84,865.82,865.84,300.0
2023-10-05 15:30:00,866.0,866.2,864.09,864.5,1737.0,866.0,866.2,864.09,864.5,1737.0
2023-10-05 15:35:00,863.99,864.8,863.99,864.61,400.0,863.99,864.8,863.99,864.61,400.0
2023-10-05 15:40:00,864.87,864.87,864.69,864.69,200.0,864.87,864.87,864.69,864.69,200.0
2023-10-05 15:45:00,865.23,866.53,864.87,865.21,2100.0,865.23,866.53,864.87,865.21,2100.0
2023-10-05 15:50:00,865.68,865.68,864.94,864.96,1400.0,865.68,865.68,864.94,864.96,1400.0
2023-10-05 15:55:00,864.93,864.93,862.46,862.46,5288.0,864.93,864.93,862.46,862.46,5288.0
2023-10-06 09:30:00,861.49,861.49,861.49,861.49,689.0,861.49,861.49,861.49,861.49,689.0
2023-10-06 09:35:00,861.49,861.49,861.49,861.49,0.0,861.49,861.49,861.49,861.49,0.0
2023-10-06 09:40:00,861.49,861.49,861.49,861.49,0.0,861.49,861.49,861.49,861.49,0.0
2023-10-06 09:45:00,866.5,866.76,866.5,866.76,200.0,866.5,866.76,866.5,866.76,200.0
2023-10-06 09:50:00,863.36,863.36,863.36,863.36,1080.0,863.36,863.36,863.36,863.36,1080.0
2023-10-06 09:55:00,863.36,863.36,863.36,863.36,0.0,863.36,863.36,863.36,863.36,0.0
2023-10-06 10:00:00,858.94,858.94,858.94,858.94,100.0,858.94,858.94,858.94,858.94,100.0
2023-10-06 10:05:00,858.94,858.94,858.94,858.94,0.0,858.94,858.94,858.94,858.94,0.0
2023-10-06 10:10:00,859.18,859.18,859.18,859.18,100.0,859.18,859.18,859.18,859.18,100.0
2023-10-06 10:15:00,859.22,859.22,858.88,858.88,200.0,859.22,859.22,858.88,858.88,200.0
2023-10-06 10:20:00,858.95,860.24,858.95,860.24,400.0,858.95,860.24,858.95,860.24,400.0
2023-10-06 10:25:00,860.76,860.76,860.76,860.76,100.0,860.76,860.76,860.76,860.76,100.0
2023-10-06 10:30:00,860.76,860.76,860.76,860.76,0.0,860.76,860.76,860.76,860.76,0.0
2023-10-06 10:35:00,863.93,863.93,863.93,863.93,100.0,863.93,863.93,863.93,863.93,100.0
2023-10-06 10:40:00,863.93,863.93,863.93,863.93,0.0,863.93,863.93,863.93,863.93,0.0
2023-10-06 10:45:00,864.43,865.51,864.43,865.51,224.0,864.43,865.51,864.43,865.51,224.0
2023-10-06 10:50:00,864.41,865.44,864.4,865.44,409.0,864.41,865.44,864.4,865.44,409.0
2023-10-06 10:55:00,864.21,864.37,864.21,864.22,500.0,864.21,864.37,864.21,864.22,500.0
2023-10-06 11:00:00,864.64,864.64,864.64,864.64,100.0,864.64,864.64,864.64,864.64,100.0
2023-10-06 11:05:00,864.3,864.47,863.62,863.62,300.0,864.3,864.47,863.62,863.62,300.0
2023-10-06 11:10:00,861.49,861.49,861.49,861.49,100.0,861.49,861.49,861.49,861.49,100.0
2023-10-06 11:15:00,861.49,861.49,861.49,861.49,0.0,861.49,861.49,861.49,861.49,0.0
2023-10-06 11:20:00,861.49,861.49,861.49,861.49,0.0,861.49,861.49,861.49,861.49,0.0
2023-10-06 11:25:00,864.21,866.28,864.21,866.28,200.0,864.21,866.28,864.21,866.28,200.0
2023-10-06 11:30:00,865.19,867.5,865.13,867.37,1000.0,865.19,867.5,865.13,867.37,1000.0
2023-10-06 11:35:00,866.22,867.14,866.21,867.14,500.0,866.22,867.14,866.21,867.14,500.0
2023-10-06 11:40:00,867.19,868.27,867.02,867.03,900.0,867.19,868.27,867.02,867.03,900.0
2023-10-06 11:45:00,867.39,867.39,867.39,867.39,100.0,867.39,867.39,867.39,867.39,100.0
2023-10-06 11:50:00,868.0,872.54,868.0,872.04,6708.0,868.0,872.54,868.0,872.04,6708.0
2023-10-06 11:55:00,873.37,878.15,873.2,878.15,1000.0,873.37,878.15,873.2,878.15,1000.0
2023-10-06 12:00:00,878.75,878.75,875.38,875.38,900.0,878.75,878.75,875.38,875.38,900.0
2023-10-06 12:05:00,877.15,877.15,877.15,877.15,100.0,877.15,877.15,877.15,877.15,100.0
2023-10-06 12:10:00,878.4,878.4,878.4,878.4,200.0,878.4,878.4,878.4,878.4,200.0
2023-10-06 12:15:00,878.4,878.4,878.4,878.4,0.0,878.4,878.4,878.4,878.4,0.0
2023-10-06 12:20:00,878.4,878.4,878.4,878.4,0.0,878.4,878.4,878.4,878.4,0.0
2023-10-06 12:25:00,878.4,878.4,878.4,878.4,0.0,878.4,878.4,878.4,878.4,0.0
2023-10-06 12:30:00,878.4,878.4,878.4,878.4,0.0,878.4,878.4,878.4,878.4,0.0
2023-10-06 12:35:00,875.85,875.85,874.17,875.52,300.0,875.85,875.85,874.17,875.52,300.0
2023-10-06 12:40:00,873.8,874.27,873.8,874.26,200.0,873.8,874.27,873.8,874.26,200.0
2023-10-06 12:45:00,873.58,873.58,873.42,873.42,200.0,873.58,873.58,873.42,873.42,200.0
2023-10-06 12:50:00,873.42,873.42,873.42,873.42,0.0,873.42,873.42,873.42,873.42,0.0
2023-10-06 12:55:00,871.83,871.83,869.35,869.35,200.0,871.83,871.83,869.35,869.35,200.0
2023-10-06 13:00:00,869.65,869.65,869.65,869.65,100.0,869.65,869.65,869.65,869.65,100.0
2023-10-06 13:05:00,869.75,869.75,869.73,869.73,200.0,869.75,869.75,869.73,869.73,200.0
2023-10-06 13:10:00,871.53,872.74,871.53,872.74,200.0,871.53,872.74,871.53,872.74,200.0
2023-10-06 13:15:00,872.74,872.74,872.74,872.74,0.0,872.74,872.74,872.74,872.74,0.0
2023-10-06 13:20:00,874.05,874.05,874.05,874.05,200.0,874.05,874.05,874.05,874.05,200.0
2023-10-06 13:25:00,874.05,874.05,874.05,874.05,0.0,874.05,874.05,874.05,874.05,0.0
2023-10-06 13:30:00,877.2,877.2,877.13,877.13,300.0,877.2,877.2,877.13,877.13,300.0
2023-10-06 13:35:00,876.92,876.92,876.55,876.56,300.0,876.92,876.92,876.55,876.56,300.0
2023-10-06 13:40:00,876.56,876.56,876.56,876.56,0.0,876.56,876.56,876.56,876.56,0.0
2023-10-06 13:45:00,877.7,878.01,877.69,878.01,200.0,877.7,878.01,877.69,878.01,200.0
2023-10-06 13:50:00,878.85,878.85,877.93,877.93,271.0,878.85,878.85,877.93,877.93,271.0
2023-10-06 13:55:00,877.89,877.89,877.2,877.73,394.0,877.89,877.89,877.2,877.73,394.0
2023-10-06 14:00:00,877.73,877.73,877.73,877.73,0.0,877.73,877.73,877.73,877.73,0.0
2023-10-06 14:05:00,876.04,876.04,876.03,876.04,100.0,876.04,876.04,876.03,876.04,100.0
2023-10-06 14:10:00,876.04,876.04,876.04,876.04,0.0,876.04,876.04,876.04,876.04,0.0
2023-10-06 14:15:00,876.04,876.04,876.04,876.04,0.0,876.04,876.04,876.04,876.04,0.0
2023-10-06 14:20:00,877.1,877.38,877.09,877.38,400.0,877.1,877.38,877.09,877.38,400.0
2023-10-06 14:25:00,877.22,878.38,877.22,877.93,600.0,877.22,878.38,877.22,877.93,600.0
2023-10-06 14:30:00,877.93,877.93,877.93,877.93,0.0,877.93,877.93,877.93,877.93,0.0
2023-10-06 14:35:00,878.5,878.5,877.99,877.99,350.0,878.5,878.5,877.99,877.99,350.0
2023-10-06 14:40:00,877.99,877.99,877.99,877.99,0.0,877.99,877.99,877.99,877.99,0.0
2023-10-06 14:45:00,878.5,878.5,878.5,878.5,282.0,878.5,878.5,878.5,878.5,282.0
2023-10-06 14:50:00,878.5,878.5,878.5,878.5,0.0,878.5,878.5,878.5,878.5,0.0
2023-10-06 14:55:00,878.5,878.5,878.5,878.5,0.0,878.5,878.5,878.5,878.5,0.0
2023-10-06 15:00:00,876.93,876.93,876.45,876.45,301.0,876.93,876.93,876.45,876.45,301.0
2023-10-06 15:05:00,876.45,876.45,876.45,876.45,0.0,876.45,876.45,876.45,876.45,0.0
2023-10-06 15:10:00,876.45,876.45,876.45,876.45,0.0,876.45,876.45,876.45,876.45,0.0
2023-10-06 15:15:00,877.69,878.73,877.69,878.72,1514.0,877.69,878.73,877.69,878.72,1514.0
2023-10-06 15:20:00,879.25,879.65,878.66,879.65,3293.0,879.25,879.65,878.66,879.65,3293.0
2023-10-06 15:25:00,880.67,880.67,880.67,880.67,100.0,880.67,880.67,880.67,880.67,100.0
2023-10-06 15:30:00,880.21,880.21,878.77,878.77,1000.0,880.21,880.21,878.77,878.77,1000.0
2023-10-06 15:35:00,878.77,878.77,878.77,878.77,0.0,878.77,878.77,878.77,878.77,0.0
2023-10-06 15:40:00,879.66,879.66,879.66,879.66,100.0,879.66,879.66,879.66,879.66,100.0
2023-10-06 15:45:00,877.77,878.01,877.21,877.22,600.0,877.77,878.01,877.21,877.22,600.0
2023-10-06 15:50:00,876.0,876.22,874.15,874.84,2154.0,876.0,876.22,874.15,874.84,2154.0
2023-10-06 15:55:00,874.08,875.56,873.55,873.59,4638.0,874.08,875.56,873.55,873.59,4638.0
2023-10-09 09:30:00,865.73,865.73,862.23,862.23,1176.0,865.73,865.73,862.23,862.23,1176.0
2023-10-09 09:35:00,869.81,869.81,869.81,869.81,300.0,869.81,869.81,869.81,869.81,300.0
2023-10-09 09:40:00,868.66,868.66,868.66,868.66,1160.0,868.66,868.66,868.66,868.66,1160.0
2023-10-09 09:45:00,868.66,868.66,868.66,868.66,0.0,868.66,868.66,868.66,868.66,0.0
2023-10-09 09:50:00,868.66,868.66,868.66,868.66,0.0,868.66,868.66,868.66,868.66,0.0
2023-10-09 09:55:00,868.66,868.66,868.66,868.66,0.0,868.66,868.66,868.66,868.66,0.0
2023-10-09 10:00:00,872.63,872.63,872.63,872.63,100.0,872.63,872.63,872.63,872.63,100.0
2023-10-09 10:05:00,877.42,877.67,877.42,877.67,222.0,877.42,877.67,877.42,877.67,222.0
2023-10-09 10:10:00,877.67,877.67,877.67,877.67,0.0,877.67,877.67,877.67,877.67,0.0
2023-10-09 10:15:00,880.03,882.9,879.99,881.68,1500.0,880.03,882.9,879.99,881.68,1500.0
2023-10-09 10:20:00,881.14,882.56,881.14,882.56,234.0,881.14,882.56,881.14,882.56,234.0
2023-10-09 10:25:00,882.56,882.56,882.56,882.56,0.0,882.56,882.56,882.56,882.56,0.0
2023-10-09 10:30:00,880.12,880.12,880.11,880.12,316.0,880.12,880.12,880.11,880.12,316.0
2023-10-09 10:35:00,879.95,879.95,879.95,879.95,100.0,879.95,879.95,879.95,879.95,100.0
2023-10-09 10:40:00,872.92,872.92,872.92,872.92,100.0,872.92,872.92,872.92,872.92,100.0
2023-10-09 10:45:00,874.82,874.82,873.24,873.62,600.0,874.82,874.82,873.24,873.62,600.0
2023-10-09 10:50:00,873.62,873.62,873.62,873.62,0.0,873.62,873.62,873.62,873.62,0.0
2023-10-09 10:55:00,874.21,874.21,874.21,874.21,100.0,874.21,874.21,874.21,874.21,100.0
2023-10-09 11:00:00,874.19,874.19,874.18,874.19,200.0,874.19,874.19,874.18,874.19,200.0
2023-10-09 11:05:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:10:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:15:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:20:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:25:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:30:00,876.48,879.4,876.48,879.4,900.0,876.48,879.4,876.48,879.4,900.0
2023-10-09 11:35:00,879.46,879.54,879.39,879.39,300.0,879.46,879.54,879.39,879.39,300.0
2023-10-09 11:40:00,879.57,880.39,879.56,880.39,466.0,879.57,880.39,879.56,880.39,466.0
2023-10-09 11:45:00,880.2,880.25,879.61,879.88,900.0,880.2,880.25,879.61,879.88,900.0
2023-10-09 11:50:00,880.66,880.67,880.35,880.35,350.0,880.66,880.67,880.35,880.35,350.0
2023-10-09 11:55:00,879.65,881.59,877.78,881.59,1956.0,879.65,881.59,877.78,881.59,1956.0
2023-10-09 12:00:00,880.4,880.58,880.39,880.39,300.0,880.4,880.58,880.39,880.39,300.0
2023-10-09 12:05:00,881.59,882.0,881.59,882.0,205.0,881.59,882.0,881.59,882.0,205.0
2023-10-09 12:10:00,881.16,881.16,879.98,879.98,700.0,881.16,881.16,879.98,879.98,700.0
2023-10-09 12:15:00,879.98,879.98,879.98,879.98,0.0,879.98,879.98,879.98,879.98,0.0
2023-10-09 12:20:00,881.63,882.66,881.63,882.66,200.0,881.63,882.66,881.63,882.66,200.0
2023-10-09 12:25:00,882.13,882.13,882.12,882.13,100.0,882.13,882.13,882.12,882.13,100.0
2023-10-09 12:30:00,882.2,882.2,881.19,881.19,834.0,882.2,882.2,881.19,881.19,834.0
2023-10-09 12:35:00,882.09,882.54,881.83,881.83,400.0,882.09,882.54,881.83,881.83,400.0
2023-10-09 12:40:00,882.09,882.18,880.97,880.97,400.0,882.09,882.18,880.97,880.97,400.0
2023-10-09 12:45:00,880.98,882.44,880.98,882.44,500.0,880.98,882.44,880.98,882.44,500.0
2023-10-09 12:50:00,882.59,883.49,882.59,883.49,300.0,882.59,883.49,882.59,883.49,300.0
2023-10-09 12:55:00,883.21,883.21,882.24,882.24,600.0,883.21,883.21,882.24,882.24,600.0
2023-10-09 13:00:00,882.0,882.26,880.44,880.88,3385.0,882.0,882.26,880.44,880.88,3385.0
2023-10-09 13:05:00,880.72,881.51,880.72,881.48,300.0,880.72,881.51,880.72,881.48,300.0
2023-10-09 13:10:00,881.59,881.59,881.58,881.59,100.0,881.59,881.59,881.58,881.59,100.0
2023-10-09 13:15:00,881.59,881.59,881.59,881.59,0.0,881.59,881.59,881.59,881.59,0.0
2023-10-09 13:20:00,881.59,881.59,881.59,881.59,0.0,881.59,881.59,881.59,881.59,0.0
2023-10-09 13:25:00,883.0,883.0,883.0,883.0,257.0,883.0,883.0,883.0,883.0,257.0
2023-10-09 13:30:00,884.14,884.9,884.05,884.9,1300.0,884.14,884.9,884.05,884.9,1300.0
2023-10-09 13:35:00,884.88,885.04,884.88,885.04,300.0,884.88,885.04,884.88,885.04,300.0
2023-10-09 13:40:00,886.0,887.17,885.95,887.17,301.0,886.0,887.17,885.95,887.17,301.0
2023-10-09 13:45:00,886.91,886.92,885.44,886.1,1200.0,886.91,886.92,885.44,886.1,1200.0
2023-10-09 13:50:00,886.1,886.1,886.1,886.1,0.0,886.1,886.1,886.1,886.1,0.0
2023-10-09 13:55:00,885.73,886.09,885.73,886.09,200.0,885.73,886.09,885.73,886.09,200.0
2023-10-09 14:00:00,885.47,885.47,885.47,885.47,100.0,885.47,885.47,885.47,885.47,100.0
2023-10-09 14:05:00,885.47,885.47,885.47,885.47,0.0,885.47,885.47,885.47,885.47,0.0
2023-10-09 14:10:00,886.4,886.78,885.87,886.24,600.0,886.4,886.78,885.87,886.24,600.0
2023-10-09 14:15:00,886.34,887.24,886.34,887.24,1200.0,886.34,887.24,886.34,887.24,1200.0
2023-10-09 14:20:00,887.24,887.47,887.24,887.47,200.0,887.24,887.47,887.24,887.47,200.0
2023-10-09 14:25:00,887.47,887.47,887.47,887.47,0.0,887.47,887.47,887.47,887.47,0.0
2023-10-09 14:30:00,887.7,888.37,887.7,888.37,500.0,887.7,888.37,887.7,888.37,500.0
2023-10-09 14:35:00,886.95,887.76,886.93,887.76,300.0,886.95,887.76,886.93,887.76,300.0
2023-10-09 14:40:00,888.18,888.28,888.18,888.28,200.0,888.18,888.28,888.18,888.28,200.0
2023-10-09 14:45:00,887.91,887.91,887.18,887.18,400.0,887.91,887.91,887.18,887.18,400.0
2023-10-09 14:50:00,887.18,887.52,887.18,887.51,200.0,887.18,887.52,887.18,887.51,200.0
2023-10-09 14:55:00,888.16,888.46,887.72,888.46,400.0,888.16,888.46,887.72,888.46,400.0
2023-10-09 15:00:00,887.36,888.01,887.36,887.84,400.0,887.36,888.01,887.36,887.84,400.0
2023-10-09 15:05:00,888.64,888.64,888.5,888.5,300.0,888.64,888.64,888.5,888.5,300.0
2023-10-09 15:10:00,888.26,889.28,888.26,889.06,400.0,888.26,889.28,888.26,889.06,400.0
2023-10-09 15:15:00,889.04,889.04,887.49,887.49,1707.0,889.04,889.04,887.49,887.49,1707.0
2023-10-09 15:20:00,887.93,888.72,887.92,888.24,2826.0,887.93,888.72,887.92,888.24,2826.0
2023-10-09 15:25:00,888.6,888.6,888.59,888.6,100.0,888.6,888.6,888.59,888.6,100.0
2023-10-09 15:30:00,889.1,889.1,888.0,888.0,2000.0,889.1,889.1,888.0,888.0,2000.0
2023-10-09 15:35:00,889.08,889.08,887.2,888.26,900.0,889.08,889.08,887.2,888.26,900.0
2023-10-09 15:40:00,888.01,888.03,887.15,887.16,600.0,888.01,888.03,887.15,887.16,600.0
2023-10-09 15:45:00,886.39,886.39,885.06,886.18,1964.0,886.39,886.39,885.06,886.18,1964.0
2023-10-09 15:50:00,885.78,887.31,885.78,886.65,2205.0,885.78,887.31,885.78,886.65,2205.0
2023-10-09 15:55:00,887.28,889.41,887.28,889.41,4128.0,887.28,889.41,887.28,889.41,4128.0
2023-10-10 09:30:00,895.54,895.54,894.04,895.37,2876.0,895.54,895.54,894.04,895.37,2876.0
2023-10-10 09:35:00,890.3,894.97,885.26,894.97,416.0,890.3,894.97,885.26,894.97,416.0
2023-10-10 09:40:00,885.15,886.38,885.15,886.38,200.0,885.15,886.38,885.15,886.38,200.0
2023-10-10 09:45:00,885.58,889.84,885.58,889.84,500.0,885.58,889.84,885.58,889.84,500.0
2023-10-10 09:50:00,889.06,889.06,886.69,886.7,700.0,889.06,889.06,886.69,886.7,700.0
2023-10-10 09:55:00,886.7,888.04,886.5,887.86,2500.0,886.7,888.04,886.5,887.86,2500.0
2023-10-10 10:00:00,887.5,888.18,882.79,885.79,1668.0,887.5,888.18,882.79,885.79,1668.0
2023-10-10 10:05:00,883.64,883.64,883.64,883.64,100.0,883.64,883.64,883.64,883.64,100.0
2023-10-10 10:10:00,885.18,885.47,885.04,885.05,700.0,885.18,885.47,885.04,885.05,700.0
2023-10-10 10:15:00,884.76,885.0,883.61,883.62,925.0,884.76,885.0,883.61,883.62,925.0
2023-10-10 10:20:00,885.47,887.5,885.47,887.5,527.0,885.47,887.5,885.47,887.5,527.0
2023-10-10 10:25:00,887.5,887.5,887.5,887.5,0.0,887.5,887.5,887.5,887.5,0.0
2023-10-10 10:30:00,887.26,889.48,887.26,889.33,500.0,887.26,889.48,887.26,889.33,500.0
2023-10-10 10:35:00,890.32,891.08,890.31,891.0,450.0,890.32,891.08,890.31,891.0,450.0
2023-10-10 10:40:00,890.38,890.39,889.52,889.52,500.0,890.38,890.39,889.52,889.52,500.0
2023-10-10 10:45:00,889.27,889.82,889.27,889.82,600.0,889.27,889.82,889.27,889.82,600.0
2023-10-10 10:50:00,891.63,892.2,891.63,891.64,300.0,891.63,892.2,891.63,891.64,300.0
2023-10-10 10:55:00,892.69,892.69,891.76,891.76,500.0,892.69,892.69,891.76,891.76,500.0
2023-10-10 11:00:00,891.76,891.76,891.76,891.76,0.0,891.76,891.76,891.76,891.76,0.0
2023-10-10 11:05:00,891.72,891.72,891.72,891.72,100.0,891.72,891.72,891.72,891.72,100.0
2023-10-10 11:10:00,891.19,891.19,891.18,891.19,100.0,891.19,891.19,891.18,891.19,100.0
2023-10-10 11:15:00,890.47,891.55,890.47,891.55,600.0,890.47,891.55,890.47,891.55,600.0
2023-10-10 11:20:00,891.55,891.55,891.55,891.55,0.0,891.55,891.55,891.55,891.55,0.0
2023-10-10 11:25:00,891.59,891.73,891.59,891.72,317.0,891.59,891.73,891.59,891.72,317.0
2023-10-10 11:30:00,893.59,895.82,893.57,894.46,1400.0,893.59,895.82,893.57,894.46,1400.0
2023-10-10 11:35:00,894.76,894.77,894.11,894.11,300.0,894.76,894.77,894.11,894.11,300.0
2023-10-10 11:40:00,894.08,894.47,894.08,894.47,500.0,894.08,894.47,894.08,894.47,500.0
2023-10-10 11:45:00,894.47,894.47,894.47,894.47,0.0,894.47,894.47,894.47,894.47,0.0
2023-10-10 11:50:00,893.62,893.76,893.62,893.76,200.0,893.62,893.76,893.62,893.76,200.0
2023-10-10 11:55:00,894.2,895.06,893.94,893.94,635.0,894.2,895.06,893.94,893.94,635.0
2023-10-10 12:00:00,893.85,893.86,893.85,893.85,300.0,893.85,893.86,893.85,893.85,300.0
2023-10-10 12:05:00,893.5,893.5,892.94,893.0,701.0,893.5,893.5,892.94,893.0,701.0
2023-10-10 12:10:00,893.0,893.0,893.0,893.0,0.0,893.0,893.0,893.0,893.0,0.0
2023-10-10 12:15:00,893.33,894.21,893.33,894.21,400.0,893.33,894.21,893.33,894.21,400.0
2023-10-10 12:20:00,894.21,894.21,894.21,894.21,0.0,894.21,894.21,894.21,894.21,0.0
2023-10-10 12:25:00,895.08,895.08,895.08,895.08,131.0,895.08,895.08,895.08,895.08,131.0
2023-10-10 12:30:00,896.0,896.0,895.0,895.0,400.0,896.0,896.0,895.0,895.0,400.0
2023-10-10 12:35:00,895.54,895.54,895.54,895.54,100.0,895.54,895.54,895.54,895.54,100.0
2023-10-10 12:40:00,894.93,894.93,894.93,894.93,100.0,894.93,894.93,894.93,894.93,100.0
2023-10-10 12:45:00,894.91,894.91,893.71,894.36,800.0,894.91,894.91,893.71,894.36,800.0
2023-10-10 12:50:00,893.88,894.1,893.73,893.73,800.0,893.88,894.1,893.73,893.73,800.0
2023-10-10 12:55:00,894.39,894.91,894.03,894.03,932.0,894.39,894.91,894.03,894.03,932.0
2023-10-10 13:00:00,894.03,894.03,894.03,894.03,0.0,894.03,894.03,894.03,894.03,0.0
2023-10-10 13:05:00,894.03,894.03,894.03,894.03,0.0,894.03,894.03,894.03,894.03,0.0
2023-10-10 13:10:00,894.03,894.03,894.03,894.03,0.0,894.03,894.03,894.03,894.03,0.0
2023-10-10 13:15:00,887.0,887.0,887.0,887.0,300.0,887.0,887.0,887.0,887.0,300.0
2023-10-10 13:20:00,888.83,888.83,888.83,888.83,100.0,888.83,888.83,888.83,888.83,100.0
2023-10-10 13:25:00,888.83,888.83,888.83,888.83,0.0,888.83,888.83,888.83,888.83,0.0
2023-10-10 13:30:00,888.83,888.83,888.83,888.83,0.0,888.83,888.83,888.83,888.83,0.0
2023-10-10 13:35:00,889.4,891.1,889.4,891.1,300.0,889.4,891.1,889.4,891.1,300.0
2023-10-10 13:40:00,890.0,890.0,890.0,890.0,459.0,890.0,890.0,890.0,890.0,459.0
2023-10-10 13:45:00,891.2,891.2,891.2,891.2,207.0,891.2,891.2,891.2,891.2,207.0
2023-10-10 13:50:00,891.36,891.36,891.36,891.36,400.0,891.36,891.36,891.36,891.36,400.0
2023-10-10 13:55:00,891.36,891.36,891.36,891.36,0.0,891.36,891.36,891.36,891.36,0.0
2023-10-10 14:00:00,889.9,890.05,889.38,889.38,600.0,889.9,890.05,889.38,889.38,600.0
2023-10-10 14:05:00,887.69,888.3,887.42,887.5,1200.0,887.69,888.3,887.42,887.5,1200.0
2023-10-10 14:10:00,888.17,888.17,887.0,887.91,600.0,888.17,888.17,887.0,887.91,600.0
2023-10-10 14:15:00,887.0,888.71,886.77,888.71,1430.0,887.0,888.71,886.77,888.71,1430.0
2023-10-10 14:20:00,889.89,889.89,888.12,888.12,700.0,889.89,889.89,888.12,888.12,700.0
2023-10-10 14:25:00,888.95,888.95,887.84,888.67,900.0,888.95,888.95,887.84,888.67,900.0
2023-10-10 14:30:00,888.67,888.67,888.67,888.67,0.0,888.67,888.67,888.67,888.67,0.0
2023-10-10 14:35:00,889.91,889.91,889.91,889.91,100.0,889.91,889.91,889.91,889.91,100.0
2023-10-10 14:40:00,890.62,891.37,890.62,891.37,200.0,890.62,891.37,890.62,891.37,200.0
2023-10-10 14:45:00,892.24,892.24,892.07,892.08,200.0,892.24,892.24,892.07,892.08,200.0
2023-10-10 14:50:00,890.84,890.84,890.84,890.84,100.0,890.84,890.84,890.84,890.84,100.0
2023-10-10 14:55:00,890.84,890.84,890.84,890.84,0.0,890.84,890.84,890.84,890.84,0.0
2023-10-10 15:00:00,890.84,890.84,890.84,890.84,0.0,890.84,890.84,890.84,890.84,0.0
2023-10-10 15:05:00,890.84,890.84,890.84,890.84,0.0,890.84,890.84,890.84,890.84,0.0
2023-10-10 15:10:00,890.84,890.84,890.84,890.84,0.0,890.84,890.84,890.84,890.84,0.0
2023-10-10 15:15:00,890.29,890.72,890.28,890.72,200.0,890.29,890.72,890.28,890.72,200.0
2023-10-10 15:20:00,889.93,891.09,889.66,891.09,400.0,889.93,891.09,889.66,891.09,400.0
2023-10-10 15:25:00,891.09,891.09,891.09,891.09,0.0,891.09,891.09,891.09,891.09,0.0
2023-10-10 15:30:00,892.68,892.68,891.88,891.99,400.0,892.68,892.68,891.88,891.99,400.0
2023-10-10 15:35:00,892.15,892.35,892.15,892.16,325.0,892.15,892.35,892.15,892.16,325.0
2023-10-10 15:40:00,892.58,893.15,890.51,890.51,1400.0,892.58,893.15,890.51,890.51,1400.0
2023-10-10 15:45:00,891.05,891.18,890.41,890.41,311.0,891.05,891.18,890.41,890.41,311.0
2023-10-10 15:50:00,890.14,890.4,889.19,889.19,600.0,890.14,890.4,889.19,889.19,600.0
2023-10-10 15:55:00,890.13,890.98,888.98,889.81,2753.0,890.13,890.98,888.98,889.81,2753.0
2023-10-11 09:30:00,893.69,894.4,886.32,894.4,1642.0,893.69,894.4,886.32,894.4,1642.0
2023-10-11 09:35:00,897.08,899.0,895.42,895.42,700.0,897.08,899.0,895.42,895.42,700.0
2023-10-11 09:40:00,895.42,895.42,895.42,895.42,0.0,895.42,895.42,895.42,895.42,0.0
2023-10-11 09:45:00,894.06,894.06,893.9,893.9,200.0,894.06,894.06,893.9,893.9,200.0
2023-10-11 09:50:00,891.78,891.78,891.78,891.78,300.0,891.78,891.78,891.78,891.78,300.0
2023-10-11 09:55:00,893.8,893.8,892.08,893.35,600.0,893.8,893.8,892.08,893.35,600.0
2023-10-11 10:00:00,893.16,893.21,890.9,891.85,1460.0,893.16,893.21,890.9,891.85,1460.0
2023-10-11 10:05:00,891.01,891.01,886.78,888.04,2850.0,891.01,891.01,886.78,888.04,2850.0
2023-10-11 10:10:00,888.03,888.68,887.02,887.03,1900.0,888.03,888.68,887.02,887.03,1900.0
2023-10-11 10:15:00,887.01,887.33,885.3,887.33,2171.0,887.01,887.33,885.3,887.33,2171.0
2023-10-11 10:20:00,886.99,887.64,886.26,886.26,1300.0,886.99,887.64,886.26,886.26,1300.0
2023-10-11 10:25:00,884.92,888.43,884.92,886.34,2700.0,884.92,888.43,884.92,886.34,2700.0
2023-10-11 10:30:00,886.85,886.85,885.8,886.7,1000.0,886.85,886.85,885.8,886.7,1000.0
2023-10-11 10:35:00,886.84,887.43,886.84,886.91,600.0,886.84,887.43,886.84,886.91,600.0
2023-10-11 10:40:00,886.57,886.57,884.63,884.64,1200.0,886.57,886.57,884.63,884.64,1200.0
2023-10-11 10:45:00,884.66,884.66,884.54,884.54,200.0,884.66,884.66,884.54,884.54,200.0
2023-10-11 10:50:00,884.21,887.62,884.2,886.5,3939.0,884.21,887.62,884.2,886.5,3939.0
2023-10-11 10:55:00,886.61,886.61,885.54,886.48,900.0,886.61,886.61,885.54,886.48,900.0
2023-10-11 11:00:00,886.48,886.48,885.53,886.39,600.0,886.48,886.48,885.53,886.39,600.0
2023-10-11 11:05:00,886.15,888.78,886.15,888.78,300.0,886.15,888.78,886.15,888.78,300.0
2023-10-11 11:10:00,888.78,888.78,888.78,888.78,0.0,888.78,888.78,888.78,888.78,0.0
2023-10-11 11:15:00,891.13,891.13,889.75,889.76,806.0,891.13,891.13,889.75,889.76,806.0
2023-10-11 11:20:00,889.73,889.73,889.73,889.73,100.0,889.73,889.73,889.73,889.73,100.0
2023-10-11 11:25:00,889.59,889.59,889.59,889.59,100.0,889.59,889.59,889.59,889.59,100.0
2023-10-11 11:30:00,889.01,889.01,889.01,889.01,100.0,889.01,889.01,889.01,889.01,100.0
2023-10-11 11:35:00,889.01,889.01,889.01,889.01,0.0,889.01,889.01,889.01,889.01,0.0
2023-10-11 11:40:00,889.01,889.01,889.01,889.01,0.0,889.01,889.01,889.01,889.01,0.0
2023-10-11 11:45:00,889.01,889.01,889.01,889.01,0.0,889.01,889.01,889.01,889.01,0.0
2023-10-11 11:50:00,889.01,889.01,889.01,889.01,0.0,889.01,889.01,889.01,889.01,0.0
2023-10-11 11:55:00,890.8,892.86,890.79,892.86,1089.0,890.8,892.86,890.79,892.86,1089.0
2023-10-11 12:00:00,892.91,893.68,892.91,893.68,200.0,892.91,893.68,892.91,893.68,200.0
2023-10-11 12:05:00,893.68,893.68,893.68,893.68,0.0,893.68,893.68,893.68,893.68,0.0
2023-10-11 12:10:00,892.92,893.6,892.6,893.11,578.0,892.92,893.6,892.6,893.11,578.0
2023-10-11 12:15:00,893.07,893.07,892.1,893.01,400.0,893.07,893.07,892.1,893.01,400.0
2023-10-11 12:20:00,893.04,893.04,893.04,893.04,100.0,893.04,893.04,893.04,893.04,100.0
2023-10-11 12:25:00,892.21,893.08,892.21,893.08,1052.0,892.21,893.08,892.21,893.08,1052.0
2023-10-11 12:30:00,893.85,893.85,893.85,893.85,100.0,893.85,893.85,893.85,893.85,100.0
2023-10-11 12:35:00,895.25,895.35,894.8,894.85,600.0,895.25,895.35,894.8,894.85,600.0
2023-10-11 12:40:00,895.86,895.86,894.07,894.07,300.0,895.86,895.86,894.07,894.07,300.0
2023-10-11 12:45:00,893.86,893.86,893.25,893.25,500.0,893.86,893.86,893.25,893.25,500.0
2023-10-11 12:50:00,892.18,892.26,890.69,891.06,1091.0,892.18,892.26,890.69,891.06,1091.0
2023-10-11 12:55:00,891.46,892.85,891.46,892.85,599.0,891.46,892.85,891.46,892.85,599.0
2023-10-11 13:00:00,893.62,893.62,892.57,892.57,300.0,893.62,893.62,892.57,892.57,300.0
2023-10-11 13:05:00,893.63,893.63,893.63,893.63,100.0,893.63,893.63,893.63,893.63,100.0
2023-10-11 13:10:00,894.5,895.2,894.5,895.2,200.0,894.5,895.2,894.5,895.2,200.0
2023-10-11 13:15:00,893.01,893.01,893.01,893.01,100.0,893.01,893.01,893.01,893.01,100.0
2023-10-11 13:20:00,893.01,893.01,893.01,893.01,0.0,893.01,893.01,893.01,893.01,0.0
2023-10-11 13:25:00,892.5,892.87,891.4,892.87,400.0,892.5,892.87,891.4,892.87,400.0
2023-10-11 13:30:00,892.86,892.86,892.06,892.64,400.0,892.86,892.86,892.06,892.64,400.0
2023-10-11 13:35:00,892.09,892.09,890.93,890.94,700.0,892.09,892.09,890.93,890.94,700.0
2023-10-11 13:40:00,890.77,891.05,890.77,891.05,600.0,890.77,891.05,890.77,891.05,600.0
2023-10-11 13:45:00,891.05,891.05,891.05,891.05,0.0,891.05,891.05,891.05,891.05,0.0
2023-10-11 13:50:00,891.0,892.31,891.0,892.27,800.0,891.0,892.31,891.0,892.27,800.0
2023-10-11 13:55:00,892.87,893.09,892.86,893.09,200.0,892.87,893.09,892.86,893.09,200.0
2023-10-11 14:00:00,893.15,894.05,893.15,894.05,744.0,893.15,894.05,893.15,894.05,744.0
2023-10-11 14:05:00,894.0,894.07,894.0,894.07,200.0,894.0,894.07,894.0,894.07,200.0
2023-10-11 14:10:00,893.06,894.81,893.06,894.81,500.0,893.06,894.81,893.06,894.81,500.0
2023-10-11 14:15:00,895.13,897.26,894.53,897.26,4101.0,895.13,897.26,894.53,897.26,4101.0
2023-10-11 14:20:00,897.5,899.37,897.5,899.37,413.0,897.5,899.37,897.5,899.37,413.0
2023-10-11 14:25:00,898.59,899.35,898.4,898.4,700.0,898.59,899.35,898.4,898.4,700.0
2023-10-11 14:30:00,899.3,899.3,899.3,899.3,100.0,899.3,899.3,899.3,899.3,100.0
2023-10-11 14:35:00,899.3,899.3,899.3,899.3,0.0,899.3,899.3,899.3,899.3,0.0
2023-10-11 14:40:00,899.3,899.3,899.3,899.3,0.0,899.3,899.3,899.3,899.3,0.0
2023-10-11 14:45:00,898.92,898.92,898.92,898.92,108.0,898.92,898.92,898.92,898.92,108.0
2023-10-11 14:50:00,899.51,901.37,899.51,900.77,1825.0,899.51,901.37,899.51,900.77,1825.0
2023-10-11 14:55:00,901.56,901.56,900.98,900.98,200.0,901.56,901.56,900.98,900.98,200.0
2023-10-11 15:00:00,901.54,901.54,901.28,901.28,300.0,901.54,901.54,901.28,901.28,300.0
2023-10-11 15:05:00,901.28,901.28,901.28,901.28,0.0,901.28,901.28,901.28,901.28,0.0
2023-10-11 15:10:00,901.84,901.97,901.05,901.05,900.0,901.84,901.97,901.05,901.05,900.0
2023-10-11 15:15:00,901.39,901.48,901.39,901.48,200.0,901.39,901.48,901.39,901.48,200.0
2023-10-11 15:20:00,901.55,902.47,901.55,902.47,401.0,901.55,902.47,901.55,902.47,401.0
2023-10-11 15:25:00,903.1,903.1,903.1,903.1,100.0,903.1,903.1,903.1,903.1,100.0
2023-10-11 15:30:00,904.04,904.45,902.66,903.03,1400.0,904.04,904.45,902.66,903.03,1400.0
2023-10-11 15:35:00,903.08,903.68,902.58,903.68,300.0,903.08,903.68,902.58,903.68,300.0
2023-10-11 15:40:00,904.07,904.86,904.06,904.67,300.0,904.07,904.86,904.06,904.67,300.0
2023-10-11 15:45:00,905.07,905.67,905.06,905.38,600.0,905.07,905.67,905.06,905.38,600.0
2023-10-11 15:50:00,905.77,906.74,905.35,905.41,2595.0,905.77,906.74,905.35,905.41,2595.0
2023-10-11 15:55:00,904.95,905.95,903.6,905.11,9016.0,904.95,905.95,903.6,905.11,9016.0
2023-10-12 09:30:00,906.67,906.67,905.72,905.72,2144.0,906.67,906.67,905.72,905.72,2144.0
2023-10-12 09:35:00,900.6,903.86,900.6,900.62,600.0,900.6,903.86,900.6,900.62,600.0
2023-10-12 09:40:00,904.14,904.14,894.18,896.73,1900.0,904.14,904.14,894.18,896.73,1900.0
2023-10-12 09:45:00,897.24,899.34,895.41,898.51,1706.0,897.24,899.34,895.41,898.51,1706.0
2023-10-12 09:50:00,899.32,900.01,898.02,900.0,600.0,899.32,900.01,898.02,900.0,600.0
2023-10-12 09:55:00,897.4,899.68,897.38,899.68,951.0,897.4,899.68,897.38,899.68,951.0
2023-10-12 10:00:00,896.52,899.88,896.52,897.92,1058.0,896.52,899.88,896.52,897.92,1058.0
2023-10-12 10:05:00,899.26,899.9,899.26,899.9,200.0,899.26,899.9,899.26,899.9,200.0
2023-10-12 10:10:00,900.53,902.01,900.53,902.0,300.0,900.53,902.01,900.53,902.0,300.0
2023-10-12 10:15:00,899.72,901.42,899.72,900.83,409.0,899.72,901.42,899.72,900.83,409.0
2023-10-12 10:20:00,900.87,900.87,900.7,900.71,200.0,900.87,900.87,900.7,900.71,200.0
2023-10-12 10:25:00,900.93,901.82,898.7,898.7,835.0,900.93,901.82,898.7,898.7,835.0
2023-10-12 10:30:00,898.7,898.7,898.7,898.7,0.0,898.7,898.7,898.7,898.7,0.0
2023-10-12 10:35:00,896.27,896.27,896.27,896.27,100.0,896.27,896.27,896.27,896.27,100.0
2023-10-12 10:40:00,895.92,895.92,895.44,895.45,200.0,895.92,895.92,895.44,895.45,200.0
2023-10-12 10:45:00,895.74,897.52,895.74,897.02,400.0,895.74,897.52,895.74,897.02,400.0
2023-10-12 10:50:00,898.23,899.15,898.0,898.02,700.0,898.23,899.15,898.0,898.02,700.0
2023-10-12 10:55:00,897.61,897.61,897.61,897.61,109.0,897.61,897.61,897.61,897.61,109.0
2023-10-12 11:00:00,899.36,899.41,896.82,896.82,600.0,899.36,899.41,896.82,896.82,600.0
2023-10-12 11:05:00,898.27,898.27,898.27,898.27,300.0,898.27,898.27,898.27,898.27,300.0
2023-10-12 11:10:00,898.36,899.51,898.19,898.19,600.0,898.36,899.51,898.19,898.19,600.0
2023-10-12 11:15:00,899.21,899.21,899.17,899.17,200.0,899.21,899.21,899.17,899.17,200.0
2023-10-12 11:20:00,899.31,899.31,899.31,899.31,100.0,899.31,899.31,899.31,899.31,100.0
2023-10-12 11:25:00,899.13,899.3,898.79,899.3,369.0,899.13,899.3,898.79,899.3,369.0
2023-10-12 11:30:00,899.3,899.3,899.3,899.3,0.0,899.3,899.3,899.3,899.3,0.0
2023-10-12 11:35:00,899.89,900.29,899.0,899.05,1000.0,899.89,900.29,899.0,899.05,1000.0
2023-10-12 11:40:00,900.07,900.07,898.01,898.01,700.0,900.07,900.07,898.01,898.01,700.0
2023-10-12 11:45:00,898.15,898.37,898.15,898.37,200.0,898.15,898.37,898.15,898.37,200.0
2023-10-12 11:50:00,898.15,899.22,898.15,899.22,400.0,898.15,899.22,898.15,899.22,400.0
2023-10-12 11:55:00,898.56,898.56,898.56,898.56,100.0,898.56,898.56,898.56,898.56,100.0
2023-10-12 12:00:00,898.53,898.54,897.4,897.4,904.0,898.53,898.54,897.4,897.4,904.0
2023-10-12 12:05:00,897.4,897.4,897.4,897.4,0.0,897.4,897.4,897.4,897.4,0.0
2023-10-12 12:10:00,897.79,897.79,897.51,897.51,288.0,897.79,897.79,897.51,897.51,288.0
2023-10-12 12:15:00,897.11,897.64,897.1,897.64,512.0,897.11,897.64,897.1,897.64,512.0
2023-10-12 12:20:00,897.51,898.27,897.51,897.58,900.0,897.51,898.27,897.51,897.58,900.0
2023-10-12 12:25:00,897.83,899.42,897.54,898.26,1109.0,897.83,899.42,897.54,898.26,1109.0
2023-10-12 12:30:00,899.31,899.42,898.58,899.42,500.0,899.31,899.42,898.58,899.42,500.0
2023-10-12 12:35:00,899.42,899.42,898.64,898.78,523.0,899.42,899.42,898.64,898.78,523.0
2023-10-12 12:40:00,899.42,900.18,899.42,900.18,500.0,899.42,900.18,899.42,900.18,500.0
2023-10-12 12:45:00,900.33,900.7,899.62,899.62,783.0,900.33,900.7,899.62,899.62,783.0
2023-10-12 12:50:00,900.1,900.1,900.09,900.1,100.0,900.1,900.1,900.09,900.1,100.0
2023-10-12 12:55:00,899.41,899.74,899.22,899.36,800.0,899.41,899.74,899.22,899.36,800.0
2023-10-12 13:00:00,899.99,899.99,897.95,897.95,800.0,899.99,899.99,897.95,897.95,800.0
2023-10-12 13:05:00,897.72,897.72,896.82,896.82,300.0,897.72,897.72,896.82,896.82,300.0
2023-10-12 13:10:00,895.87,896.85,895.73,895.74,401.0,895.87,896.85,895.73,895.74,401.0
2023-10-12 13:15:00,895.38,895.39,894.89,894.91,312.0,895.38,895.39,894.89,894.91,312.0
2023-10-12 13:20:00,895.84,895.99,895.63,895.63,625.0,895.84,895.99,895.63,895.63,625.0
2023-10-12 13:25:00,895.63,895.92,894.97,895.92,900.0,895.63,895.92,894.97,895.92,900.0
2023-10-12 13:30:00,895.92,896.87,894.42,895.4,1494.0,895.92,896.87,894.42,895.4,1494.0
2023-10-12 13:35:00,895.36,895.36,895.35,895.36,7800.0,895.36,895.36,895.35,895.36,7800.0
2023-10-12 13:40:00,894.35,895.36,894.35,895.19,1662.0,894.35,895.36,894.35,895.19,1662.0
2023-10-12 13:45:00,895.21,895.55,895.21,895.31,1200.0,895.21,895.55,895.21,895.31,1200.0
2023-10-12 13:50:00,894.92,894.92,894.86,894.87,300.0,894.92,894.92,894.86,894.87,300.0
2023-10-12 13:55:00,895.13,895.13,894.65,894.65,800.0,895.13,895.13,894.65,894.65,800.0
2023-10-12 14:00:00,895.09,895.09,894.49,894.49,200.0,895.09,895.09,894.49,894.49,200.0
2023-10-12 14:05:00,894.59,894.72,893.74,894.66,1800.0,894.59,894.72,893.74,894.66,1800.0
2023-10-12 14:10:00,892.84,892.84,890.36,890.9,1284.0,892.84,892.84,890.36,890.9,1284.0
2023-10-12 14:15:00,891.01,891.6,889.13,891.14,3845.0,891.01,891.6,889.13,891.14,3845.0
2023-10-12 14:20:00,890.8,891.98,890.8,891.96,923.0,890.8,891.98,890.8,891.96,923.0
2023-10-12 14:25:00,891.49,892.54,891.47,892.37,600.0,891.49,892.54,891.47,892.37,600.0
2023-10-12 14:30:00,892.38,893.27,892.34,893.27,404.0,892.38,893.27,892.34,893.27,404.0
2023-10-12 14:35:00,893.27,893.27,893.27,893.27,0.0,893.27,893.27,893.27,893.27,0.0
2023-10-12 14:40:00,894.23,894.23,894.22,894.23,104.0,894.23,894.23,894.22,894.23,104.0
2023-10-12 14:45:00,895.16,895.31,895.16,895.27,500.0,895.16,895.31,895.16,895.27,500.0
2023-10-12 14:50:00,895.8,895.8,893.73,893.73,900.0,895.8,895.8,893.73,893.73,900.0
2023-10-12 14:55:00,893.73,893.73,893.73,893.73,0.0,893.73,893.73,893.73,893.73,0.0
2023-10-12 15:00:00,893.73,893.73,893.73,893.73,0.0,893.73,893.73,893.73,893.73,0.0
2023-10-12 15:05:00,894.64,894.69,894.64,894.69,428.0,894.64,894.69,894.64,894.69,428.0
2023-10-12 15:10:00,894.69,894.69,894.69,894.69,0.0,894.69,894.69,894.69,894.69,0.0
2023-10-12 15:15:00,894.85,894.85,894.85,894.85,100.0,894.85,894.85,894.85,894.85,100.0
2023-10-12 15:20:00,894.69,894.69,894.07,894.45,400.0,894.69,894.69,894.07,894.45,400.0
2023-10-12 15:25:00,894.33,894.33,894.16,894.16,200.0,894.33,894.33,894.16,894.16,200.0
2023-10-12 15:30:00,894.64,895.52,894.64,895.25,1217.0,894.64,895.52,894.64,895.25,1217.0
2023-10-12 15:35:00,895.84,896.38,895.84,896.25,700.0,895.84,896.38,895.84,896.25,700.0
2023-10-12 15:40:00,896.25,896.25,895.43,895.43,1100.0,896.25,896.25,895.43,895.43,1100.0
2023-10-12 15:45:00,894.26,894.75,893.75,893.94,600.0,894.26,894.75,893.75,893.94,600.0
2023-10-12 15:50:00,894.37,895.09,892.71,892.71,1900.0,894.37,895.09,892.71,892.71,1900.0
2023-10-12 15:55:00,892.63,893.09,891.07,892.35,4265.0,892.63,893.09,891.07,892.35,4265.0
2023-10-13 09:30:00,889.11,892.74,889.11,889.57,1856.0,889.11,892.74,889.11,889.57,1856.0
2023-10-13 09:35:00,890.29,890.75,883.59,889.3,1204.0,890.29,890.75,883.59,889.3,1204.0
2023-10-13 09:40:00,891.03,894.2,891.02,893.37,802.0,891.03,894.2,891.02,893.37,802.0
2023-10-13 09:45:00,887.03,887.03,886.08,886.09,200.0,887.03,887.03,886.08,886.09,200.0
2023-10-13 09:50:00,886.1,886.38,883.87,883.87,1240.0,886.1,886.38,883.87,883.87,1240.0
2023-10-13 09:55:00,887.16,889.97,887.16,889.97,500.0,887.16,889.97,887.16,889.97,500.0
2023-10-13 10:00:00,889.92,890.51,889.91,890.5,200.0,889.92,890.51,889.91,890.5,200.0
2023-10-13 10:05:00,888.14,888.14,886.07,887.84,1200.0,888.14,888.14,886.07,887.84,1200.0
2023-10-13 10:10:00,887.73,888.06,886.09,886.51,900.0,887.73,888.06,886.09,886.51,900.0
2023-10-13 10:15:00,886.98,887.5,886.51,887.0,700.0,886.98,887.5,886.51,887.0,700.0
2023-10-13 10:20:00,887.29,889.08,887.29,889.08,500.0,887.29,889.08,887.29,889.08,500.0
2023-10-13 10:25:00,888.31,892.44,888.31,892.44,801.0,888.31,892.44,888.31,892.44,801.0
2023-10-13 10:30:00,890.07,890.66,890.07,890.66,400.0,890.07,890.66,890.07,890.66,400.0
2023-10-13 10:35:00,892.23,892.67,891.98,892.67,500.0,892.23,892.67,891.98,892.67,500.0
2023-10-13 10:40:00,892.21,892.43,892.2,892.43,200.0,892.21,892.43,892.2,892.43,200.0
2023-10-13 10:45:00,892.43,892.43,892.43,892.43,0.0,892.43,892.43,892.43,892.43,0.0
2023-10-13 10:50:00,891.32,891.32,887.96,887.96,1814.0,891.32,891.32,887.96,887.96,1814.0
2023-10-13 10:55:00,888.24,888.54,888.05,888.5,600.0,888.24,888.54,888.05,888.5,600.0
2023-10-13 11:00:00,887.54,888.4,887.54,888.39,1219.0,887.54,888.4,887.54,888.39,1219.0
2023-10-13 11:05:00,888.49,889.91,888.41,889.91,1000.0,888.49,889.91,888.41,889.91,1000.0
2023-10-13 11:10:00,889.95,891.85,889.31,890.5,5997.0,889.95,891.85,889.31,890.5,5997.0
2023-10-13 11:15:00,890.31,890.31,889.33,889.72,900.0,890.31,890.31,889.33,889.72,900.0
2023-10-13 11:20:00,889.27,889.27,886.71,886.72,1700.0,889.27,889.27,886.71,886.72,1700.0
2023-10-13 11:25:00,887.15,887.92,887.14,887.92,200.0,887.15,887.92,887.14,887.92,200.0
2023-10-13 11:30:00,888.65,890.4,888.15,890.4,500.0,888.65,890.4,888.15,890.4,500.0
2023-10-13 11:35:00,890.4,890.4,890.4,890.4,0.0,890.4,890.4,890.4,890.4,0.0
2023-10-13 11:40:00,890.92,891.34,890.74,891.34,800.0,890.92,891.34,890.74,891.34,800.0
2023-10-13 11:45:00,891.04,891.53,891.04,891.53,200.0,891.04,891.53,891.04,891.53,200.0
2023-10-13 11:50:00,890.25,890.25,889.0,889.34,502.0,890.25,890.25,889.0,889.34,502.0
2023-10-13 11:55:00,890.06,890.06,890.06,890.06,100.0,890.06,890.06,890.06,890.06,100.0
2023-10-13 12:00:00,889.5,891.96,889.5,891.44,500.0,889.5,891.96,889.5,891.44,500.0
2023-10-13 12:05:00,891.75,891.75,891.75,891.75,100.0,891.75,891.75,891.75,891.75,100.0
2023-10-13 12:10:00,892.69,892.75,892.68,892.75,520.0,892.69,892.75,892.68,892.75,520.0
2023-10-13 12:15:00,893.3,893.3,893.29,893.3,100.0,893.3,893.3,893.29,893.3,100.0
2023-10-13 12:20:00,892.62,893.52,891.51,891.51,1400.0,892.62,893.52,891.51,891.51,1400.0
2023-10-13 12:25:00,891.66,893.07,891.5,893.07,813.0,891.66,893.07,891.5,893.07,813.0
2023-10-13 12:30:00,892.77,893.21,892.77,892.97,700.0,892.77,893.21,892.77,892.97,700.0
2023-10-13 12:35:00,892.97,892.97,892.83,892.83,200.0,892.97,892.97,892.83,892.83,200.0
2023-10-13 12:40:00,892.86,893.19,892.86,893.19,200.0,892.86,893.19,892.86,893.19,200.0
2023-10-13 12:45:00,892.71,892.71,892.58,892.58,300.0,892.71,892.71,892.58,892.58,300.0
2023-10-13 12:50:00,893.48,893.48,892.77,892.97,500.0,893.48,893.48,892.77,892.97,500.0
2023-10-13 12:55:00,892.93,893.21,892.93,893.21,400.0,892.93,893.21,892.93,893.21,400.0
2023-10-13 13:00:00,893.25,893.26,893.11,893.11,200.0,893.25,893.26,893.11,893.11,200.0
2023-10-13 13:05:00,892.15,893.13,892.11,893.05,1513.0,892.15,893.13,892.11,893.05,1513.0
2023-10-13 13:10:00,892.5,892.51,891.45,891.45,900.0,892.5,892.51,891.45,891.45,900.0
2023-10-13 13:15:00,892.35,893.22,892.14,892.14,400.0,892.35,893.22,892.14,892.14,400.0
2023-10-13 13:20:00,892.14,892.14,892.14,892.14,0.0,892.14,892.14,892.14,892.14,0.0
2023-10-13 13:25:00,891.91,892.0,891.02,891.9,907.0,891.91,892.0,891.02,891.9,907.0
2023-10-13 13:30:00,890.98,890.98,890.68,890.68,200.0,890.98,890.98,890.68,890.68,200.0
2023-10-13 13:35:00,888.49,888.87,887.93,887.93,300.0,888.49,888.87,887.93,887.93,300.0
2023-10-13 13:40:00,889.28,890.27,889.27,890.27,400.0,889.28,890.27,889.27,890.27,400.0
2023-10-13 13:45:00,889.13,889.13,888.56,888.56,200.0,889.13,889.13,888.56,888.56,200.0
2023-10-13 13:50:00,888.56,888.56,888.56,888.56,0.0,888.56,888.56,888.56,888.56,0.0
2023-10-13 13:55:00,889.01,889.09,888.9,888.94,400.0,889.01,889.09,888.9,888.94,400.0
2023-10-13 14:00:00,888.94,888.94,888.94,888.94,0.0,888.94,888.94,888.94,888.94,0.0
2023-10-13 14:05:00,889.44,889.44,889.44,889.44,102.0,889.44,889.44,889.44,889.44,102.0
2023-10-13 14:10:00,888.54,888.54,888.54,888.54,200.0,888.54,888.54,888.54,888.54,200.0
2023-10-13 14:15:00,889.24,889.24,888.49,888.66,500.0,889.24,889.24,888.49,888.66,500.0
2023-10-13 14:20:00,890.37,890.37,890.37,890.37,100.0,890.37,890.37,890.37,890.37,100.0
2023-10-13 14:25:00,890.37,890.37,890.37,890.37,0.0,890.37,890.37,890.37,890.37,0.0
2023-10-13 14:30:00,890.37,890.37,890.37,890.37,0.0,890.37,890.37,890.37,890.37,0.0
2023-10-13 14:35:00,890.37,890.37,890.37,890.37,0.0,890.37,890.37,890.37,890.37,0.0
2023-10-13 14:40:00,891.19,891.87,891.19,891.87,200.0,891.19,891.87,891.19,891.87,200.0
2023-10-13 14:45:00,892.47,892.47,892.47,892.47,100.0,892.47,892.47,892.47,892.47,100.0
2023-10-13 14:50:00,892.47,892.47,892.47,892.47,0.0,892.47,892.47,892.47,892.47,0.0
2023-10-13 14:55:00,892.08,893.93,892.08,893.93,700.0,892.08,893.93,892.08,893.93,700.0
2023-10-13 15:00:00,893.93,893.93,893.93,893.93,0.0,893.93,893.93,893.93,893.93,0.0
2023-10-13 15:05:00,892.92,892.93,890.04,892.04,1400.0,892.92,892.93,890.04,892.04,1400.0
2023-10-13 15:10:00,893.7,893.7,893.7,893.7,100.0,893.7,893.7,893.7,893.7,100.0
2023-10-13 15:15:00,893.7,893.7,893.7,893.7,0.0,893.7,893.7,893.7,893.7,0.0
2023-10-13 15:20:00,893.2,893.2,892.78,892.78,200.0,893.2,893.2,892.78,892.78,200.0
2023-10-13 15:25:00,893.58,893.58,893.58,893.58,100.0,893.58,893.58,893.58,893.58,100.0
2023-10-13 15:30:00,893.82,893.82,893.13,893.5,900.0,893.82,893.82,893.13,893.5,900.0
2023-10-13 15:35:00,893.07,893.07,892.89,892.89,200.0,893.07,893.07,892.89,892.89,200.0
2023-10-13 15:40:00,893.41,893.41,890.07,890.56,1777.0,893.41,893.41,890.07,890.56,1777.0
2023-10-13 15:45:00,891.27,892.21,891.27,892.21,700.0,891.27,892.21,891.27,892.21,700.0
2023-10-13 15:50:00,892.96,894.35,891.85,893.9,2400.0,892.96,894.35,891.85,893.9,2400.0
2023-10-13 15:55:00,894.16,895.98,894.02,895.98,6160.0,894.16,895.98,894.02,895.98,6160.0
2023-10-16 09:30:00,903.18,903.48,901.49,903.48,1436.0,903.18,903.48,901.49,903.48,1436.0
2023-10-16 09:35:00,903.49,904.13,899.77,899.77,400.0,903.49,904.13,899.77,899.77,400.0
2023-10-16 09:40:00,899.68,900.97,898.63,898.63,800.0,899.68,900.97,898.63,898.63,800.0
2023-10-16 09:45:00,898.73,900.56,896.5,898.15,1300.0,898.73,900.56,896.5,898.15,1300.0
2023-10-16 09:50:00,896.5,896.5,893.04,896.41,600.0,896.5,896.5,893.04,896.41,600.0
2023-10-16 09:55:00,896.31,897.67,896.07,896.08,500.0,896.31,897.67,896.07,896.08,500.0
2023-10-16 10:00:00,896.31,898.34,896.11,897.67,1442.0,896.31,898.34,896.11,897.67,1442.0
2023-10-16 10:05:00,897.67,897.67,897.67,897.67,0.0,897.67,897.67,897.67,897.67,0.0
2023-10-16 10:10:00,897.58,897.94,897.58,897.91,400.0,897.58,897.94,897.58,897.91,400.0
2023-10-16 10:15:00,896.55,898.51,895.11,897.24,1560.0,896.55,898.51,895.11,897.24,1560.0
2023-10-16 10:20:00,897.6,898.67,897.01,898.67,1300.0,897.6,898.67,897.01,898.67,1300.0
2023-10-16 10:25:00,899.31,902.67,899.31,902.56,800.0,899.31,902.67,899.31,902.56,800.0
2023-10-16 10:30:00,902.93,903.8,902.93,903.8,212.0,902.93,903.8,902.93,903.8,212.0
2023-10-16 10:35:00,904.99,904.99,904.99,904.99,100.0,904.99,904.99,904.99,904.99,100.0
2023-10-16 10:40:00,904.62,904.62,904.62,904.62,100.0,904.62,904.62,904.62,904.62,100.0
2023-10-16 10:45:00,905.31,906.0,905.3,906.0,450.0,905.31,906.0,905.3,906.0,450.0
2023-10-16 10:50:00,908.23,908.55,908.23,908.36,300.0,908.23,908.55,908.23,908.36,300.0
2023-10-16 10:55:00,909.61,909.61,909.6,909.61,105.0,909.61,909.61,909.6,909.61,105.0
2023-10-16 11:00:00,906.66,907.05,906.65,906.96,300.0,906.66,907.05,906.65,906.96,300.0
2023-10-16 11:05:00,906.25,906.26,906.25,906.25,100.0,906.25,906.26,906.25,906.25,100.0
2023-10-16 11:10:00,907.87,907.87,906.33,906.33,348.0,907.87,907.87,906.33,906.33,348.0
2023-10-16 11:15:00,905.4,905.4,903.27,903.85,758.0,905.4,905.4,903.27,903.85,758.0
2023-10-16 11:20:00,903.85,903.85,903.85,903.85,0.0,903.85,903.85,903.85,903.85,0.0
2023-10-16 11:25:00,903.62,903.95,903.61,903.63,300.0,903.62,903.95,903.61,903.63,300.0
2023-10-16 11:30:00,904.02,904.02,903.48,903.49,200.0,904.02,904.02,903.48,903.49,200.0
2023-10-16 11:35:00,903.49,903.49,903.49,903.49,0.0,903.49,903.49,903.49,903.49,0.0
2023-10-16 11:40:00,903.49,903.49,903.49,903.49,0.0,903.49,903.49,903.49,903.49,0.0
2023-10-16 11:45:00,903.49,903.49,903.49,903.49,0.0,903.49,903.49,903.49,903.49,0.0
2023-10-16 11:50:00,901.65,901.85,900.21,900.21,600.0,901.65,901.85,900.21,900.21,600.0
2023-10-16 11:55:00,898.96,898.96,898.95,898.96,100.0,898.96,898.96,898.95,898.96,100.0
2023-10-16 12:00:00,898.66,898.84,898.66,898.68,300.0,898.66,898.84,898.66,898.68,300.0
2023-10-16 12:05:00,897.4,897.4,897.4,897.4,100.0,897.4,897.4,897.4,897.4,100.0
2023-10-16 12:10:00,895.66,895.66,895.66,895.66,100.0,895.66,895.66,895.66,895.66,100.0
2023-10-16 12:15:00,895.66,895.66,895.66,895.66,0.0,895.66,895.66,895.66,895.66,0.0
2023-10-16 12:20:00,897.79,897.79,897.79,897.79,100.0,897.79,897.79,897.79,897.79,100.0
2023-10-16 12:25:00,896.94,897.51,896.93,897.51,200.0,896.94,897.51,896.93,897.51,200.0
2023-10-16 12:30:00,896.75,897.41,896.75,897.41,200.0,896.75,897.41,896.75,897.41,200.0
2023-10-16 12:35:00,897.41,897.41,897.41,897.41,0.0,897.41,897.41,897.41,897.41,0.0
2023-10-16 12:40:00,897.41,897.41,897.41,897.41,0.0,897.41,897.41,897.41,897.41,0.0
2023-10-16 12:45:00,896.07,896.07,895.63,895.67,847.0,896.07,896.07,895.63,895.67,847.0
2023-10-16 12:50:00,895.67,895.75,895.5,895.75,458.0,895.67,895.75,895.5,895.75,458.0
2023-10-16 12:55:00,895.11,895.34,894.06,894.06,300.0,895.11,895.34,894.06,894.06,300.0
2023-10-16 13:00:00,895.33,897.1,895.33,896.92,1300.0,895.33,897.1,895.33,896.92,1300.0
2023-10-16 13:05:00,896.92,896.92,896.92,896.92,0.0,896.92,896.92,896.92,896.92,0.0
2023-10-16 13:10:00,896.92,896.92,896.92,896.92,0.0,896.92,896.92,896.92,896.92,0.0
2023-10-16 13:15:00,897.4,897.44,897.39,897.42,400.0,897.4,897.44,897.39,897.42,400.0
2023-10-16 13:20:00,895.8,895.92,892.54,892.54,700.0,895.8,895.92,892.54,892.54,700.0
2023-10-16 13:25:00,893.38,893.38,893.31,893.31,200.0,893.38,893.38,893.31,893.31,200.0
2023-10-16 13:30:00,894.01,894.01,894.01,894.01,100.0,894.01,894.01,894.01,894.01,100.0
2023-10-16 13:35:00,894.08,894.08,893.28,893.7,300.0,894.08,894.08,893.28,893.7,300.0
2023-10-16 13:40:00,893.62,895.64,893.62,895.64,400.0,893.62,895.64,893.62,895.64,400.0
2023-10-16 13:45:00,894.84,894.85,892.18,893.09,610.0,894.84,894.85,892.18,893.09,610.0
2023-10-16 13:50:00,893.41,893.65,893.16,893.65,300.0,893.41,893.65,893.16,893.65,300.0
2023-10-16 13:55:00,893.17,893.48,893.17,893.37,500.0,893.17,893.48,893.17,893.37,500.0
2023-10-16 14:00:00,892.71,893.49,891.5,891.65,1310.0,892.71,893.49,891.5,891.65,1310.0
2023-10-16 14:05:00,891.59,893.03,891.58,893.03,595.0,891.59,893.03,891.58,893.03,595.0
2023-10-16 14:10:00,893.33,894.17,892.84,893.13,974.0,893.33,894.17,892.84,893.13,974.0
2023-10-16 14:15:00,893.1,893.65,892.88,893.55,600.0,893.1,893.65,892.88,893.55,600.0
2023-10-16 14:20:00,893.38,893.38,892.74,893.07,400.0,893.38,893.38,892.74,893.07,400.0
2023-10-16 14:25:00,894.0,894.29,894.0,894.29,200.0,894.0,894.29,894.0,894.29,200.0
2023-10-16 14:30:00,893.26,893.59,893.26,893.59,200.0,893.26,893.59,893.26,893.59,200.0
2023-10-16 14:35:00,893.83,894.0,893.33,893.34,900.0,893.83,894.0,893.33,893.34,900.0
2023-10-16 14:40:00,892.92,893.18,892.92,893.18,200.0,892.92,893.18,892.92,893.18,200.0
2023-10-16 14:45:00,893.87,894.2,893.01,893.01,500.0,893.87,894.2,893.01,893.01,500.0
2023-10-16 14:50:00,894.01,894.02,893.5,893.5,200.0,894.01,894.02,893.5,893.5,200.0
2023-10-16 14:55:00,893.63,893.63,893.63,893.63,200.0,893.63,893.63,893.63,893.63,200.0
2023-10-16 15:00:00,893.42,893.5,893.42,893.5,200.0,893.42,893.5,893.42,893.5,200.0
2023-10-16 15:05:00,893.41,893.41,893.41,893.41,100.0,893.41,893.41,893.41,893.41,100.0
2023-10-16 15:10:00,893.41,893.41,893.41,893.41,100.0,893.41,893.41,893.41,893.41,100.0
2023-10-16 15:15:00,892.26,892.26,892.26,892.26,100.0,892.26,892.26,892.26,892.26,100.0
2023-10-16 15:20:00,893.01,893.75,893.01,893.37,519.0,893.01,893.75,893.01,893.37,519.0
2023-10-16 15:25:00,893.48,893.48,893.48,893.48,100.0,893.48,893.48,893.48,893.48,100.0
2023-10-16 15:30:00,892.73,893.07,891.82,892.36,600.0,892.73,893.07,891.82,892.36,600.0
2023-10-16 15:35:00,891.51,891.51,890.78,891.02,1400.0,891.51,891.51,890.78,891.02,1400.0
2023-10-16 15:40:00,891.16,891.37,889.53,889.57,1400.0,891.16,891.37,889.53,889.57,1400.0
2023-10-16 15:45:00,890.36,890.36,889.44,889.78,661.0,890.36,890.36,889.44,889.78,661.0
2023-10-16 15:50:00,888.95,889.64,888.95,889.54,1104.0,888.95,889.64,888.95,889.54,1104.0
2023-10-16 15:55:00,889.56,889.56,885.85,886.69,8691.0,889.56,889.56,885.85,886.69,8691.0
2023-10-17 09:30:00,881.76,891.48,881.56,891.48,3372.0,881.76,891.48,881.56,891.48,3372.0
2023-10-17 09:35:00,888.43,891.53,888.42,891.53,600.0,888.43,891.53,888.42,891.53,600.0
2023-10-17 09:40:00,898.51,903.45,895.48,897.5,3117.0,898.51,903.45,895.48,897.5,3117.0
2023-10-17 09:45:00,898.27,898.27,891.77,895.3,1830.0,898.27,898.27,891.77,895.3,1830.0
2023-10-17 09:50:00,899.21,900.21,893.99,893.99,2023.0,899.21,900.21,893.99,893.99,2023.0
2023-10-17 09:55:00,897.7,904.73,896.33,904.49,6480.0,897.7,904.73,896.33,904.49,6480.0
2023-10-17 10:00:00,904.38,908.47,903.05,905.16,3327.0,904.38,908.47,903.05,905.16,3327.0
2023-10-17 10:05:00,905.36,912.11,905.1,909.71,900.0,905.36,912.11,905.1,909.71,900.0
2023-10-17 10:10:00,912.09,912.15,908.02,910.79,2550.0,912.09,912.15,908.02,910.79,2550.0
2023-10-17 10:15:00,910.0,913.59,910.0,913.59,1010.0,910.0,913.59,910.0,913.59,1010.0
2023-10-17 10:20:00,914.25,914.25,911.55,913.5,516.0,914.25,914.25,911.55,913.5,516.0
2023-10-17 10:25:00,913.0,914.66,913.0,913.67,800.0,913.0,914.66,913.0,913.67,800.0
2023-10-17 10:30:00,913.23,916.0,912.67,915.52,3050.0,913.23,916.0,912.67,915.52,3050.0
2023-10-17 10:35:00,915.38,918.7,915.38,918.7,1014.0,915.38,918.7,915.38,918.7,1014.0
2023-10-17 10:40:00,919.72,919.72,918.0,918.0,500.0,919.72,919.72,918.0,918.0,500.0
2023-10-17 10:45:00,918.26,918.27,916.04,916.04,800.0,918.26,918.27,916.04,916.04,800.0
2023-10-17 10:50:00,914.79,915.21,913.21,915.21,1043.0,914.79,915.21,913.21,915.21,1043.0
2023-10-17 10:55:00,916.0,916.67,916.0,916.01,2300.0,916.0,916.67,916.0,916.01,2300.0
2023-10-17 11:00:00,916.86,917.49,914.92,916.0,1451.0,916.86,917.49,914.92,916.0,1451.0
2023-10-17 11:05:00,916.0,916.01,914.82,915.43,500.0,916.0,916.01,914.82,915.43,500.0
2023-10-17 11:10:00,915.43,915.43,915.43,915.43,0.0,915.43,915.43,915.43,915.43,0.0
2023-10-17 11:15:00,915.96,916.0,915.95,916.0,300.0,915.96,916.0,915.95,916.0,300.0
2023-10-17 11:20:00,916.39,917.33,914.67,916.15,500.0,916.39,917.33,914.67,916.15,500.0
2023-10-17 11:25:00,914.82,916.7,914.82,916.06,2951.0,914.82,916.7,914.82,916.06,2951.0
2023-10-17 11:30:00,915.23,915.6,914.55,914.55,400.0,915.23,915.6,914.55,914.55,400.0
2023-10-17 11:35:00,915.37,917.41,915.37,916.94,1100.0,915.37,917.41,915.37,916.94,1100.0
2023-10-17 11:40:00,916.8,919.71,916.8,918.36,2778.0,916.8,919.71,916.8,918.36,2778.0
2023-10-17 11:45:00,919.55,919.55,918.08,918.2,2000.0,919.55,919.55,918.08,918.2,2000.0
2023-10-17 11:50:00,917.09,917.13,912.64,913.23,1624.0,917.09,917.13,912.64,913.23,1624.0
2023-10-17 11:55:00,913.25,915.19,913.24,915.19,859.0,913.25,915.19,913.24,915.19,859.0
2023-10-17 12:00:00,915.5,917.5,915.0,917.5,300.0,915.5,917.5,915.0,917.5,300.0
2023-10-17 12:05:00,915.41,916.14,911.9,911.9,1200.0,915.41,916.14,911.9,911.9,1200.0
2023-10-17 12:10:00,912.75,912.75,912.51,912.51,212.0,912.75,912.75,912.51,912.51,212.0
2023-10-17 12:15:00,911.4,911.4,910.57,910.57,280.0,911.4,911.4,910.57,910.57,280.0
2023-10-17 12:20:00,911.52,914.78,911.51,914.78,900.0,911.52,914.78,911.51,914.78,900.0
2023-10-17 12:25:00,914.78,914.78,914.78,914.78,0.0,914.78,914.78,914.78,914.78,0.0
2023-10-17 12:30:00,914.85,915.15,914.85,915.15,300.0,914.85,915.15,914.85,915.15,300.0
2023-10-17 12:35:00,915.13,917.0,915.0,916.63,900.0,915.13,917.0,915.0,916.63,900.0
2023-10-17 12:40:00,917.09,917.09,915.95,916.4,1177.0,917.09,917.09,915.95,916.4,1177.0
2023-10-17 12:45:00,916.16,916.16,915.96,915.96,200.0,916.16,916.16,915.96,915.96,200.0
2023-10-17 12:50:00,916.54,917.21,916.32,917.03,600.0,916.54,917.21,916.32,917.03,600.0
2023-10-17 12:55:00,916.48,916.5,912.32,912.32,800.0,916.48,916.5,912.32,912.32,800.0
2023-10-17 13:00:00,912.11,914.24,912.11,913.06,1400.0,912.11,914.24,912.11,913.06,1400.0
2023-10-17 13:05:00,912.96,914.19,912.74,912.74,1100.0,912.96,914.19,912.74,912.74,1100.0
2023-10-17 13:10:00,912.72,914.9,912.72,913.35,1200.0,912.72,914.9,912.72,913.35,1200.0
2023-10-17 13:15:00,913.35,914.1,913.34,913.34,300.0,913.35,914.1,913.34,913.34,300.0
2023-10-17 13:20:00,913.25,914.49,912.7,913.39,1823.0,913.25,914.49,912.7,913.39,1823.0
2023-10-17 13:25:00,912.97,913.9,912.76,912.96,500.0,912.97,913.9,912.76,912.96,500.0
2023-10-17 13:30:00,912.71,912.71,912.71,912.71,266.0,912.71,912.71,912.71,912.71,266.0
2023-10-17 13:35:00,913.27,913.27,913.27,913.27,100.0,913.27,913.27,913.27,913.27,100.0
2023-10-17 13:40:00,913.33,916.37,913.24,915.08,2500.0,913.33,916.37,913.24,915.08,2500.0
2023-10-17 13:45:00,915.08,915.08,915.08,915.08,0.0,915.08,915.08,915.08,915.08,0.0
2023-10-17 13:50:00,916.11,916.11,914.05,914.73,700.0,916.11,916.11,914.05,914.73,700.0
2023-10-17 13:55:00,914.73,914.73,914.73,914.73,0.0,914.73,914.73,914.73,914.73,0.0
2023-10-17 14:00:00,915.62,915.62,913.02,913.02,1400.0,915.62,915.62,913.02,913.02,1400.0
2023-10-17 14:05:00,912.5,914.29,912.5,913.08,3971.0,912.5,914.29,912.5,913.08,3971.0
2023-10-17 14:10:00,912.08,912.56,912.08,912.56,400.0,912.08,912.56,912.08,912.56,400.0
2023-10-17 14:15:00,912.56,912.56,912.56,912.56,0.0,912.56,912.56,912.56,912.56,0.0
2023-10-17 14:20:00,913.72,913.72,913.38,913.39,300.0,913.72,913.72,913.38,913.39,300.0
2023-10-17 14:25:00,912.75,912.76,912.75,912.76,226.0,912.75,912.76,912.75,912.76,226.0
2023-10-17 14:30:00,912.76,912.76,912.76,912.76,0.0,912.76,912.76,912.76,912.76,0.0
2023-10-17 14:35:00,911.88,912.68,911.88,912.68,200.0,911.88,912.68,911.88,912.68,200.0
2023-10-17 14:40:00,913.63,913.63,913.07,913.57,300.0,913.63,913.63,913.07,913.57,300.0
2023-10-17 14:45:00,914.36,914.36,914.24,914.24,200.0,914.36,914.36,914.24,914.24,200.0
2023-10-17 14:50:00,913.21,913.24,912.57,912.57,300.0,913.21,913.24,912.57,912.57,300.0
2023-10-17 14:55:00,912.79,913.5,912.79,913.5,300.0,912.79,913.5,912.79,913.5,300.0
2023-10-17 15:00:00,912.91,912.94,912.32,912.94,614.0,912.91,912.94,912.32,912.94,614.0
2023-10-17 15:05:00,913.02,913.74,913.01,913.74,300.0,913.02,913.74,913.01,913.74,300.0
2023-10-17 15:10:00,914.03,914.03,913.04,913.04,402.0,914.03,914.03,913.04,913.04,402.0
2023-10-17 15:15:00,914.07,915.66,913.66,915.66,2200.0,914.07,915.66,913.66,915.66,2200.0
2023-10-17 15:20:00,915.86,917.23,915.56,915.94,2600.0,915.86,917.23,915.56,915.94,2600.0
2023-10-17 15:25:00,916.07,916.07,915.44,915.63,1441.0,916.07,916.07,915.44,915.63,1441.0
2023-10-17 15:30:00,915.77,915.88,914.47,915.13,3554.0,915.77,915.88,914.47,915.13,3554.0
2023-10-17 15:35:00,915.18,915.81,915.16,915.17,800.0,915.18,915.81,915.16,915.17,800.0
2023-10-17 15:40:00,914.41,914.74,914.27,914.65,1076.0,914.41,914.74,914.27,914.65,1076.0
2023-10-17 15:45:00,914.57,916.63,914.45,916.63,1700.0,914.57,916.63,914.45,916.63,1700.0
2023-10-17 15:50:00,917.44,917.96,916.06,917.96,4120.0,917.44,917.96,916.06,917.96,4120.0
2023-10-17 15:55:00,917.74,919.18,916.95,918.97,8476.0,917.74,919.18,916.95,918.97,8476.0
2023-10-18 09:30:00,915.33,918.09,915.33,918.09,1246.0,915.33,918.09,915.33,918.09,1246.0
2023-10-18 09:35:00,919.17,920.91,916.52,916.54,700.0,919.17,920.91,916.52,916.54,700.0
2023-10-18 09:40:00,917.74,917.74,917.74,917.74,100.0,917.74,917.74,917.74,917.74,100.0
2023-10-18 09:45:00,915.77,919.42,914.6,919.42,633.0,915.77,919.42,914.6,919.42,633.0
2023-10-18 09:50:00,919.42,919.42,919.42,919.42,0.0,919.42,919.42,919.42,919.42,0.0
2023-10-18 09:55:00,918.87,920.0,918.87,920.0,597.0,918.87,920.0,918.87,920.0,597.0
2023-10-18 10:00:00,919.94,919.94,916.46,917.16,700.0,919.94,919.94,916.46,917.16,700.0
2023-10-18 10:05:00,917.16,917.16,917.16,917.16,0.0,917.16,917.16,917.16,917.16,0.0
2023-10-18 10:10:00,916.44,917.69,916.44,917.69,200.0,916.44,917.69,916.44,917.69,200.0
2023-10-18 10:15:00,919.59,921.8,919.59,921.8,832.0,919.59,921.8,919.59,921.8,832.0
2023-10-18 10:20:00,922.23,922.23,922.23,922.23,100.0,922.23,922.23,922.23,922.23,100.0
2023-10-18 10:25:00,919.41,919.41,919.24,919.24,300.0,919.41,919.41,919.24,919.24,300.0
2023-10-18 10:30:00,917.66,917.66,913.95,913.95,2000.0,917.66,917.66,913.95,913.95,2000.0
2023-10-18 10:35:00,914.83,915.38,913.25,913.73,400.0,914.83,915.38,913.25,913.73,400.0
2023-10-18 10:40:00,913.49,913.67,911.73,911.74,400.0,913.49,913.67,911.73,911.74,400.0
2023-10-18 10:45:00,912.5,915.0,912.31,915.0,1313.0,912.5,915.0,912.31,915.0,1313.0
2023-10-18 10:50:00,915.43,915.45,915.24,915.45,664.0,915.43,915.45,915.24,915.45,664.0
2023-10-18 10:55:00,915.45,915.45,915.45,915.45,0.0,915.45,915.45,915.45,915.45,0.0
2023-10-18 11:00:00,913.63,913.63,913.63,913.63,100.0,913.63,913.63,913.63,913.63,100.0
2023-10-18 11:05:00,915.38,915.38,915.38,915.38,200.0,915.38,915.38,915.38,915.38,200.0
2023-10-18 11:10:00,915.38,915.38,915.38,915.38,0.0,915.38,915.38,915.38,915.38,0.0
2023-10-18 11:15:00,915.0,915.0,915.0,915.0,166.0,915.0,915.0,915.0,915.0,166.0
2023-10-18 11:20:00,915.0,915.0,915.0,915.0,0.0,915.0,915.0,915.0,915.0,0.0
2023-10-18 11:25:00,914.15,915.12,914.14,915.12,700.0,914.15,915.12,914.14,915.12,700.0
2023-10-18 11:30:00,915.12,915.12,915.12,915.12,0.0,915.12,915.12,915.12,915.12,0.0
2023-10-18 11:35:00,915.12,915.12,915.12,915.12,0.0,915.12,915.12,915.12,915.12,0.0
2023-10-18 11:40:00,915.12,915.12,915.12,915.12,0.0,915.12,915.12,915.12,915.12,0.0
2023-10-18 11:45:00,912.69,913.91,912.68,913.91,300.0,912.69,913.91,912.68,913.91,300.0
2023-10-18 11:50:00,913.91,913.91,913.91,913.91,0.0,913.91,913.91,913.91,913.91,0.0
2023-10-18 11:55:00,915.0,915.0,913.23,913.23,600.0,915.0,915.0,913.23,913.23,600.0
2023-10-18 12:00:00,911.97,915.5,911.96,915.5,3955.0,911.97,915.5,911.96,915.5,3955.0
2023-10-18 12:05:00,915.13,915.13,915.11,915.12,400.0,915.13,915.13,915.11,915.12,400.0
2023-10-18 12:10:00,916.1,916.48,915.0,915.0,1848.0,916.1,916.48,915.0,915.0,1848.0
2023-10-18 12:15:00,914.98,914.98,914.97,914.98,200.0,914.98,914.98,914.97,914.98,200.0
2023-10-18 12:20:00,914.26,914.26,914.26,914.26,200.0,914.26,914.26,914.26,914.26,200.0
2023-10-18 12:25:00,914.29,914.5,914.11,914.3,1700.0,914.29,914.5,914.11,914.3,1700.0
2023-10-18 12:30:00,914.3,914.3,914.3,914.3,0.0,914.3,914.3,914.3,914.3,0.0
2023-10-18 12:35:00,912.96,913.19,912.96,913.19,610.0,912.96,913.19,912.96,913.19,610.0
2023-10-18 12:40:00,914.74,915.4,914.74,915.4,200.0,914.74,915.4,914.74,915.4,200.0
2023-10-18 12:45:00,917.07,917.07,917.07,917.07,500.0,917.07,917.07,917.07,917.07,500.0
2023-10-18 12:50:00,915.92,916.58,915.82,916.58,900.0,915.92,916.58,915.82,916.58,900.0
2023-10-18 12:55:00,916.1,916.1,913.85,915.37,1400.0,916.1,916.1,913.85,915.37,1400.0
2023-10-18 13:00:00,913.89,917.67,913.89,917.67,1630.0,913.89,917.67,913.89,917.67,1630.0
2023-10-18 13:05:00,918.35,918.35,917.96,917.96,200.0,918.35,918.35,917.96,917.96,200.0
2023-10-18 13:10:00,918.21,920.09,918.2,920.09,514.0,918.21,920.09,918.2,920.09,514.0
2023-10-18 13:15:00,919.16,919.94,919.16,919.65,600.0,919.16,919.94,919.16,919.65,600.0
2023-10-18 13:20:00,918.35,918.35,918.35,918.35,200.0,918.35,918.35,918.35,918.35,200.0
2023-10-18 13:25:00,918.31,920.4,918.31,920.4,242.0,918.31,920.4,918.31,920.4,242.0
2023-10-18 13:30:00,919.31,920.55,917.79,917.8,500.0,919.31,920.55,917.79,917.8,500.0
2023-10-18 13:35:00,918.75,919.21,918.66,919.18,700.0,918.75,919.21,918.66,919.18,700.0
2023-10-18 13:40:00,918.7,918.7,917.77,918.7,6628.0,918.7,918.7,917.77,918.7,6628.0
2023-10-18 13:45:00,917.82,920.43,917.28,920.43,2237.0,917.82,920.43,917.28,920.43,2237.0
2023-10-18 13:50:00,921.1,921.98,920.59,921.51,14206.0,921.1,921.98,920.59,921.51,14206.0
2023-10-18 13:55:00,921.1,921.1,918.13,919.72,3026.0,921.1,921.1,918.13,919.72,3026.0
2023-10-18 14:00:00,920.01,920.5,919.0,919.14,2200.0,920.01,920.5,919.0,919.14,2200.0
2023-10-18 14:05:00,919.14,919.8,918.0,919.18,1587.0,919.14,919.8,918.0,919.18,1587.0
2023-10-18 14:10:00,918.18,918.2,918.18,918.2,300.0,918.18,918.2,918.18,918.2,300.0
2023-10-18 14:15:00,916.81,917.42,916.7,917.12,39861.0,916.81,917.42,916.7,917.12,39861.0
2023-10-18 14:20:00,916.93,919.66,916.93,917.33,2200.0,916.93,919.66,916.93,917.33,2200.0
2023-10-18 14:25:00,917.38,917.64,916.9,917.63,524.0,917.38,917.64,916.9,917.63,524.0
2023-10-18 14:30:00,916.79,918.62,916.79,918.55,899.0,916.79,918.62,916.79,918.55,899.0
2023-10-18 14:35:00,918.74,919.94,918.01,919.94,700.0,918.74,919.94,918.01,919.94,700.0
2023-10-18 14:40:00,918.0,918.0,917.25,917.25,1400.0,918.0,918.0,917.25,917.25,1400.0
2023-10-18 14:45:00,915.03,915.28,914.69,914.77,1100.0,915.03,915.28,914.69,914.77,1100.0
2023-10-18 14:50:00,914.06,914.06,914.06,914.06,200.0,914.06,914.06,914.06,914.06,200.0
2023-10-18 14:55:00,912.82,913.47,912.47,912.48,417.0,912.82,913.47,912.47,912.48,417.0
2023-10-18 15:00:00,912.48,912.48,912.48,912.48,0.0,912.48,912.48,912.48,912.48,0.0
2023-10-18 15:05:00,910.57,912.54,910.57,912.38,1390.0,910.57,912.54,910.57,912.38,1390.0
2023-10-18 15:10:00,912.61,912.97,912.26,912.26,300.0,912.61,912.97,912.26,912.26,300.0
2023-10-18 15:15:00,913.01,914.35,912.96,913.27,2600.0,913.01,914.35,912.96,913.27,2600.0
2023-10-18 15:20:00,914.29,914.69,913.83,914.5,1507.0,914.29,914.69,913.83,914.5,1507.0
2023-10-18 15:25:00,912.84,912.84,912.84,912.84,100.0,912.84,912.84,912.84,912.84,100.0
2023-10-18 15:30:00,912.84,912.84,912.84,912.84,0.0,912.84,912.84,912.84,912.84,0.0
2023-10-18 15:35:00,912.9,913.68,911.75,912.4,6128.0,912.9,913.68,911.75,912.4,6128.0
2023-10-18 15:40:00,910.52,911.22,909.16,909.17,1300.0,910.52,911.22,909.16,909.17,1300.0
2023-10-18 15:45:00,909.29,910.03,908.08,910.03,1097.0,909.29,910.03,908.08,910.03,1097.0
2023-10-18 15:50:00,910.19,913.64,910.19,913.64,7770.0,910.19,913.64,910.19,913.64,7770.0
2023-10-18 15:55:00,913.67,914.83,912.9,914.69,15925.0,913.67,914.83,912.9,914.69,15925.0
2023-10-19 09:30:00,907.85,907.92,901.84,905.0,7279.0,907.85,907.92,901.84,905.0,7279.0
2023-10-19 09:35:00,907.95,913.04,907.94,913.04,200.0,907.95,913.04,907.94,913.04,200.0
2023-10-19 09:40:00,908.81,915.49,904.71,912.85,4889.0,908.81,915.49,904.71,912.85,4889.0
2023-10-19 09:45:00,915.66,915.66,915.66,915.66,105.0,915.66,915.66,915.66,915.66,105.0
2023-10-19 09:50:00,910.62,910.62,909.86,909.86,500.0,910.62,910.62,909.86,909.86,500.0
2023-10-19 09:55:00,909.63,912.57,909.63,911.62,302.0,909.63,912.57,909.63,911.62,302.0
2023-10-19 10:00:00,913.25,917.03,913.13,913.13,800.0,913.25,917.03,913.13,913.13,800.0
2023-10-19 10:05:00,913.94,913.94,912.06,912.1,600.0,913.94,913.94,912.06,912.1,600.0
2023-10-19 10:10:00,917.4,919.58,917.39,918.0,862.0,917.4,919.58,917.39,918.0,862.0
2023-10-19 10:15:00,918.8,919.2,917.95,919.2,1243.0,918.8,919.2,917.95,919.2,1243.0
2023-10-19 10:20:00,919.53,920.68,918.61,920.68,3410.0,919.53,920.68,918.61,920.68,3410.0
2023-10-19 10:25:00,920.53,920.56,917.4,917.41,2250.0,920.53,920.56,917.4,917.41,2250.0
2023-10-19 10:30:00,917.86,922.51,916.05,922.25,4254.0,917.86,922.51,916.05,922.25,4254.0
2023-10-19 10:35:00,923.97,923.97,919.99,920.97,1424.0,923.97,923.97,919.99,920.97,1424.0
2023-10-19 10:40:00,921.28,924.58,921.28,924.58,500.0,921.28,924.58,921.28,924.58,500.0
2023-10-19 10:45:00,925.35,925.35,925.35,925.35,100.0,925.35,925.35,925.35,925.35,100.0
2023-10-19 10:50:00,920.11,920.11,920.01,920.01,200.0,920.11,920.11,920.01,920.01,200.0
2023-10-19 10:55:00,921.41,922.22,921.41,922.22,800.0,921.41,922.22,921.41,922.22,800.0
2023-10-19 11:00:00,922.22,922.22,922.22,922.22,0.0,922.22,922.22,922.22,922.22,0.0
2023-10-19 11:05:00,921.7,921.7,921.7,921.7,300.0,921.7,921.7,921.7,921.7,300.0
2023-10-19 11:10:00,921.52,921.52,921.52,921.52,100.0,921.52,921.52,921.52,921.52,100.0
2023-10-19 11:15:00,921.54,921.54,919.44,920.26,1736.0,921.54,921.54,919.44,920.26,1736.0
2023-10-19 11:20:00,920.85,920.87,920.79,920.87,606.0,920.85,920.87,920.79,920.87,606.0
2023-10-19 11:25:00,921.86,923.2,921.82,923.2,710.0,921.86,923.2,921.82,923.2,710.0
2023-10-19 11:30:00,924.23,924.23,923.41,923.42,586.0,924.23,924.23,923.41,923.42,586.0
2023-10-19 11:35:00,924.09,924.09,922.25,922.25,600.0,924.09,924.09,922.25,922.25,600.0
2023-10-19 11:40:00,923.15,923.15,922.0,922.0,200.0,923.15,923.15,922.0,922.0,200.0
2023-10-19 11:45:00,924.63,924.63,923.38,923.38,500.0,924.63,924.63,923.38,923.38,500.0
2023-10-19 11:50:00,924.62,924.62,924.62,924.62,100.0,924.62,924.62,924.62,924.62,100.0
2023-10-19 11:55:00,919.72,919.72,919.72,919.72,280.0,919.72,919.72,919.72,919.72,280.0
2023-10-19 12:00:00,922.02,922.32,920.37,920.37,300.0,922.02,922.32,920.37,920.37,300.0
2023-10-19 12:05:00,922.33,922.59,921.45,921.45,989.0,922.33,922.59,921.45,921.45,989.0
2023-10-19 12:10:00,921.45,921.45,921.45,921.45,0.0,921.45,921.45,921.45,921.45,0.0
2023-10-19 12:15:00,921.45,921.45,921.45,921.45,0.0,921.45,921.45,921.45,921.45,0.0
2023-10-19 12:20:00,924.09,926.01,924.09,926.01,524.0,924.09,926.01,924.09,926.01,524.0
2023-10-19 12:25:00,925.93,925.93,921.94,921.94,300.0,925.93,925.93,921.94,921.94,300.0
2023-10-19 12:30:00,920.58,920.58,917.89,920.12,500.0,920.58,920.58,917.89,920.12,500.0
2023-10-19 12:35:00,917.0,917.02,915.04,915.04,822.0,917.0,917.02,915.04,915.04,822.0
2023-10-19 12:40:00,918.86,921.14,918.86,920.32,500.0,918.86,921.14,918.86,920.32,500.0
2023-10-19 12:45:00,921.99,921.99,920.91,920.92,200.0,921.99,921.99,920.91,920.92,200.0
2023-10-19 12:50:00,924.44,924.84,923.5,924.37,1200.0,924.44,924.84,923.5,924.37,1200.0
2023-10-19 12:55:00,924.37,931.0,924.34,924.48,1736.0,924.37,931.0,924.34,924.48,1736.0
2023-10-19 13:00:00,925.18,927.0,925.17,926.95,544.0,925.18,927.0,925.17,926.95,544.0
2023-10-19 13:05:00,928.24,929.95,928.24,929.95,257.0,928.24,929.95,928.24,929.95,257.0
2023-10-19 13:10:00,931.75,931.75,931.62,931.63,500.0,931.75,931.75,931.62,931.63,500.0
2023-10-19 13:15:00,930.14,930.56,930.13,930.52,400.0,930.14,930.56,930.13,930.52,400.0
2023-10-19 13:20:00,929.04,931.23,929.04,930.17,500.0,929.04,931.23,929.04,930.17,500.0
2023-10-19 13:25:00,930.17,930.17,930.17,930.17,0.0,930.17,930.17,930.17,930.17,0.0
2023-10-19 13:30:00,928.07,929.68,928.05,928.58,800.0,928.07,929.68,928.05,928.58,800.0
2023-10-19 13:35:00,927.9,929.06,925.72,925.73,6300.0,927.9,929.06,925.72,925.73,6300.0
2023-10-19 13:40:00,924.84,926.04,924.84,925.16,600.0,924.84,926.04,924.84,925.16,600.0
2023-10-19 13:45:00,924.81,927.38,924.78,927.38,600.0,924.81,927.38,924.78,927.38,600.0
2023-10-19 13:50:00,928.7,928.77,927.56,928.34,700.0,928.7,928.77,927.56,928.34,700.0
2023-10-19 13:55:00,927.82,927.94,926.51,926.52,932.0,927.82,927.94,926.51,926.52,932.0
2023-10-19 14:00:00,925.37,926.04,925.37,926.04,423.0,925.37,926.04,925.37,926.04,423.0
2023-10-19 14:05:00,924.46,924.46,924.46,924.46,100.0,924.46,924.46,924.46,924.46,100.0
2023-10-19 14:10:00,924.54,924.54,923.75,923.75,300.0,924.54,924.54,923.75,923.75,300.0
2023-10-19 14:15:00,925.82,925.82,925.82,925.82,201.0,925.82,925.82,925.82,925.82,201.0
2023-10-19 14:20:00,925.82,927.52,924.62,925.55,1510.0,925.82,927.52,924.62,925.55,1510.0
2023-10-19 14:25:00,926.56,926.56,926.56,926.56,100.0,926.56,926.56,926.56,926.56,100.0
2023-10-19 14:30:00,924.73,924.73,923.51,924.72,600.0,924.73,924.73,923.51,924.72,600.0
2023-10-19 14:35:00,920.0,922.47,920.0,922.47,400.0,920.0,922.47,920.0,922.47,400.0
2023-10-19 14:40:00,922.47,922.47,922.07,922.08,200.0,922.47,922.47,922.07,922.08,200.0
2023-10-19 14:45:00,921.48,922.9,921.47,922.52,600.0,921.48,922.9,921.47,922.52,600.0
2023-10-19 14:50:00,923.11,925.81,922.68,925.61,2200.0,923.11,925.81,922.68,925.61,2200.0
2023-10-19 14:55:00,925.74,925.74,923.94,924.24,1200.0,925.74,925.74,923.94,924.24,1200.0
2023-10-19 15:00:00,924.24,926.53,924.23,926.53,426.0,924.24,926.53,924.23,926.53,426.0
2023-10-19 15:05:00,926.52,931.99,926.52,929.41,17905.0,926.52,931.99,926.52,929.41,17905.0
2023-10-19 15:10:00,929.41,929.93,925.47,925.47,1324.0,929.41,929.93,925.47,925.47,1324.0
2023-10-19 15:15:00,925.25,926.56,925.13,925.13,1633.0,925.25,926.56,925.13,925.13,1633.0
2023-10-19 15:20:00,925.48,926.38,922.25,922.25,1244.0,925.48,926.38,922.25,922.25,1244.0
2023-10-19 15:25:00,923.61,924.93,920.14,920.87,1669.0,923.61,924.93,920.14,920.87,1669.0
2023-10-19 15:30:00,921.54,925.45,920.33,921.28,7103.0,921.54,925.45,920.33,921.28,7103.0
2023-10-19 15:35:00,921.95,921.95,919.21,919.22,2426.0,921.95,921.95,919.21,919.22,2426.0
2023-10-19 15:40:00,917.61,917.61,915.0,915.69,1150.0,917.61,917.61,915.0,915.69,1150.0
2023-10-19 15:45:00,915.66,917.38,915.0,916.12,1611.0,915.66,917.38,915.0,916.12,1611.0
2023-10-19 15:50:00,917.53,919.3,916.21,918.23,5100.0,917.53,919.3,916.21,918.23,5100.0
2023-10-19 15:55:00,917.83,920.4,917.82,919.48,12631.0,917.83,920.4,917.82,919.48,12631.0
2023-10-20 09:30:00,924.79,924.79,921.32,921.32,7415.0,924.79,924.79,921.32,921.32,7415.0
2023-10-20 09:35:00,918.78,927.85,918.27,923.92,800.0,918.78,927.85,918.27,923.92,800.0
2023-10-20 09:40:00,927.71,927.71,920.84,921.87,305.0,927.71,927.71,920.84,921.87,305.0
2023-10-20 09:45:00,917.19,917.19,917.19,917.19,100.0,917.19,917.19,917.19,917.19,100.0
2023-10-20 09:50:00,913.87,915.0,913.87,914.05,1200.0,913.87,915.0,913.87,914.05,1200.0
2023-10-20 09:55:00,914.05,914.05,914.05,914.05,0.0,914.05,914.05,914.05,914.05,0.0
2023-10-20 10:00:00,914.53,915.25,913.49,915.25,1100.0,914.53,915.25,913.49,915.25,1100.0
2023-10-20 10:05:00,914.22,923.75,914.22,922.45,5011.0,914.22,923.75,914.22,922.45,5011.0
2023-10-20 10:10:00,921.75,921.76,912.06,913.24,1635.0,921.75,921.76,912.06,913.24,1635.0
2023-10-20 10:15:00,915.85,915.85,913.46,913.46,700.0,915.85,915.85,913.46,913.46,700.0
2023-10-20 10:20:00,912.98,914.96,912.59,914.33,1260.0,912.98,914.96,912.59,914.33,1260.0
2023-10-20 10:25:00,912.34,912.34,912.34,912.34,100.0,912.34,912.34,912.34,912.34,100.0
2023-10-20 10:30:00,909.63,909.63,907.84,909.37,1014.0,909.63,909.63,907.84,909.37,1014.0
2023-10-20 10:35:00,909.75,911.13,907.15,909.84,5682.0,909.75,911.13,907.15,909.84,5682.0
2023-10-20 10:40:00,909.35,910.75,907.82,908.25,3900.0,909.35,910.75,907.82,908.25,3900.0
2023-10-20 10:45:00,907.25,910.41,905.1,908.83,9008.0,907.25,910.41,905.1,908.83,9008.0
2023-10-20 10:50:00,908.65,909.4,904.01,905.21,3363.0,908.65,909.4,904.01,905.21,3363.0
2023-10-20 10:55:00,903.44,903.5,900.07,900.07,700.0,903.44,903.5,900.07,900.07,700.0
2023-10-20 11:00:00,899.26,900.65,899.26,900.65,300.0,899.26,900.65,899.26,900.65,300.0
2023-10-20 11:05:00,900.99,904.58,900.99,903.81,1400.0,900.99,904.58,900.99,903.81,1400.0
2023-10-20 11:10:00,902.68,903.28,902.68,903.28,200.0,902.68,903.28,902.68,903.28,200.0
2023-10-20 11:15:00,903.29,903.29,900.47,903.25,539.0,903.29,903.29,900.47,903.25,539.0
2023-10-20 11:20:00,901.56,905.35,899.0,905.35,9521.0,901.56,905.35,899.0,905.35,9521.0
2023-10-20 11:25:00,905.13,906.24,905.08,905.17,400.0,905.13,906.24,905.08,905.17,400.0
2023-10-20 11:30:00,905.76,906.51,905.76,906.1,400.0,905.76,906.51,905.76,906.1,400.0
2023-10-20 11:35:00,905.87,911.73,905.86,910.25,1934.0,905.87,911.73,905.86,910.25,1934.0
2023-10-20 11:40:00,911.32,911.54,911.32,911.54,200.0,911.32,911.54,911.32,911.54,200.0
2023-10-20 11:45:00,911.9,911.9,910.75,910.92,400.0,911.9,911.9,910.75,910.92,400.0
2023-10-20 11:50:00,910.98,910.98,910.97,910.98,100.0,910.98,910.98,910.97,910.98,100.0
2023-10-20 11:55:00,911.56,912.32,911.56,912.31,567.0,911.56,912.32,911.56,912.31,567.0
2023-10-20 12:00:00,910.77,911.9,908.5,908.5,400.0,910.77,911.9,908.5,908.5,400.0
2023-10-20 12:05:00,908.5,908.5,908.5,908.5,0.0,908.5,908.5,908.5,908.5,0.0
2023-10-20 12:10:00,908.5,908.5,908.5,908.5,0.0,908.5,908.5,908.5,908.5,0.0
2023-10-20 12:15:00,906.96,906.96,906.95,906.96,100.0,906.96,906.96,906.95,906.96,100.0
2023-10-20 12:20:00,909.09,910.45,909.09,910.45,816.0,909.09,910.45,909.09,910.45,816.0
2023-10-20 12:25:00,910.77,910.78,908.88,908.88,200.0,910.77,910.78,908.88,908.88,200.0
2023-10-20 12:30:00,907.32,907.32,907.32,907.32,127.0,907.32,907.32,907.32,907.32,127.0
2023-10-20 12:35:00,909.08,909.39,909.08,909.38,200.0,909.08,909.39,909.08,909.38,200.0
2023-10-20 12:40:00,908.14,908.92,908.14,908.92,200.0,908.14,908.92,908.14,908.92,200.0
2023-10-20 12:45:00,910.47,915.39,909.87,911.1,6503.0,910.47,915.39,909.87,911.1,6503.0
2023-10-20 12:50:00,911.1,911.1,911.1,911.1,0.0,911.1,911.1,911.1,911.1,0.0
2023-10-20 12:55:00,910.7,911.46,909.04,909.04,760.0,910.7,911.46,909.04,909.04,760.0
2023-10-20 13:00:00,908.73,908.73,908.73,908.73,100.0,908.73,908.73,908.73,908.73,100.0
2023-10-20 13:05:00,910.55,911.02,910.55,910.55,682.0,910.55,911.02,910.55,910.55,682.0
2023-10-20 13:10:00,910.55,910.55,910.55,910.55,0.0,910.55,910.55,910.55,910.55,0.0
2023-10-20 13:15:00,911.31,914.13,911.31,914.13,300.0,911.31,914.13,911.31,914.13,300.0
2023-10-20 13:20:00,913.81,913.81,912.49,912.49,201.0,913.81,913.81,912.49,912.49,201.0
2023-10-20 13:25:00,914.14,914.3,914.14,914.3,220.0,914.14,914.3,914.14,914.3,220.0
2023-10-20 13:30:00,913.27,914.3,913.26,914.3,400.0,913.27,914.3,913.26,914.3,400.0
2023-10-20 13:35:00,914.52,914.52,914.07,914.33,511.0,914.52,914.52,914.07,914.33,511.0
2023-10-20 13:40:00,914.25,914.26,914.25,914.25,200.0,914.25,914.26,914.25,914.25,200.0
2023-10-20 13:45:00,914.57,914.57,914.02,914.02,300.0,914.57,914.57,914.02,914.02,300.0
2023-10-20 13:50:00,914.02,914.02,914.02,914.02,0.0,914.02,914.02,914.02,914.02,0.0
2023-10-20 13:55:00,915.89,915.89,915.89,915.89,100.0,915.89,915.89,915.89,915.89,100.0
2023-10-20 14:00:00,915.91,916.89,915.9,916.37,1261.0,915.91,916.89,915.9,916.37,1261.0
2023-10-20 14:05:00,915.52,915.52,915.51,915.52,100.0,915.52,915.52,915.51,915.52,100.0
2023-10-20 14:10:00,915.18,915.2,914.27,914.27,500.0,915.18,915.2,914.27,914.27,500.0
2023-10-20 14:15:00,913.6,913.6,913.6,913.6,132.0,913.6,913.6,913.6,913.6,132.0
2023-10-20 14:20:00,913.42,914.84,913.41,914.84,900.0,913.42,914.84,913.41,914.84,900.0
2023-10-20 14:25:00,914.21,914.21,912.93,912.94,400.0,914.21,914.21,912.93,912.94,400.0
2023-10-20 14:30:00,914.1,914.1,913.98,913.98,200.0,914.1,914.1,913.98,913.98,200.0
2023-10-20 14:35:00,914.37,914.37,912.24,913.52,900.0,914.37,914.37,912.24,913.52,900.0
2023-10-20 14:40:00,913.52,913.52,913.52,913.52,0.0,913.52,913.52,913.52,913.52,0.0
2023-10-20 14:45:00,912.6,912.6,912.49,912.5,200.0,912.6,912.6,912.49,912.5,200.0
2023-10-20 14:50:00,912.49,913.15,912.49,913.15,1500.0,912.49,913.15,912.49,913.15,1500.0
2023-10-20 14:55:00,912.88,912.88,912.87,912.88,200.0,912.88,912.88,912.87,912.88,200.0
2023-10-20 15:00:00,913.84,913.84,913.84,913.84,100.0,913.84,913.84,913.84,913.84,100.0
2023-10-20 15:05:00,915.08,915.08,915.07,915.08,100.0,915.08,915.08,915.07,915.08,100.0
2023-10-20 15:10:00,914.75,914.96,914.55,914.62,603.0,914.75,914.96,914.55,914.62,603.0
2023-10-20 15:15:00,915.2,915.42,914.61,915.42,1137.0,915.2,915.42,914.61,915.42,1137.0
2023-10-20 15:20:00,915.22,915.56,914.91,914.92,3174.0,915.22,915.56,914.91,914.92,3174.0
2023-10-20 15:25:00,914.68,915.45,914.68,915.41,800.0,914.68,915.45,914.68,915.41,800.0
2023-10-20 15:30:00,915.56,916.34,915.56,916.01,1580.0,915.56,916.34,915.56,916.01,1580.0
2023-10-20 15:35:00,915.05,915.05,914.52,914.52,300.0,915.05,915.05,914.52,914.52,300.0
2023-10-20 15:40:00,913.11,913.11,911.95,912.96,1009.0,913.11,913.11,911.95,912.96,1009.0
2023-10-20 15:45:00,913.02,913.52,913.02,913.18,564.0,913.02,913.52,913.02,913.18,564.0
2023-10-20 15:50:00,912.01,912.3,911.58,912.08,2075.0,912.01,912.3,911.58,912.08,2075.0
2023-10-20 15:55:00,912.28,912.51,912.0,912.0,4864.0,912.28,912.51,912.0,912.0,4864.0
2023-10-23 09:30:00,909.07,916.93,904.73,911.94,2375.0,909.07,916.93,904.73,911.94,2375.0
2023-10-23 09:35:00,906.22,910.14,903.03,910.14,965.0,906.22,910.14,903.03,910.14,965.0
2023-10-23 09:40:00,908.17,908.83,908.17,908.83,300.0,908.17,908.83,908.17,908.83,300.0
2023-10-23 09:45:00,907.0,912.26,907.0,909.33,1300.0,907.0,912.26,907.0,909.33,1300.0
2023-10-23 09:50:00,909.37,920.42,908.97,920.42,6100.0,909.37,920.42,908.97,920.42,6100.0
2023-10-23 09:55:00,921.27,924.93,919.72,921.83,1200.0,921.27,924.93,919.72,921.83,1200.0
2023-10-23 10:00:00,921.47,921.47,915.25,918.73,2277.0,921.47,921.47,915.25,918.73,2277.0
2023-10-23 10:05:00,918.73,918.73,918.73,918.73,0.0,918.73,918.73,918.73,918.73,0.0
2023-10-23 10:10:00,914.2,916.98,914.2,916.98,475.0,914.2,916.98,914.2,916.98,475.0
2023-10-23 10:15:00,914.42,915.27,912.57,915.27,871.0,914.42,915.27,912.57,915.27,871.0
2023-10-23 10:20:00,916.34,916.34,913.55,914.35,900.0,916.34,916.34,913.55,914.35,900.0
2023-10-23 10:25:00,914.21,921.84,914.21,921.84,2700.0,914.21,921.84,914.21,921.84,2700.0
2023-10-23 10:30:00,917.98,920.01,916.98,916.98,800.0,917.98,920.01,916.98,916.98,800.0
2023-10-23 10:35:00,916.15,917.88,916.14,917.88,1200.0,916.15,917.88,916.14,917.88,1200.0
2023-10-23 10:40:00,917.88,917.88,917.88,917.88,0.0,917.88,917.88,917.88,917.88,0.0
2023-10-23 10:45:00,916.08,919.38,916.08,919.38,303.0,916.08,919.38,916.08,919.38,303.0
2023-10-23 10:50:00,919.13,920.14,919.13,920.0,740.0,919.13,920.14,919.13,920.0,740.0
2023-10-23 10:55:00,920.68,921.24,920.68,920.87,500.0,920.68,921.24,920.68,920.87,500.0
2023-10-23 11:00:00,920.96,921.96,920.96,921.83,300.0,920.96,921.96,920.96,921.83,300.0
2023-10-23 11:05:00,922.62,922.67,921.55,922.63,1883.0,922.62,922.67,921.55,922.63,1883.0
2023-10-23 11:10:00,923.63,924.59,923.63,924.59,400.0,923.63,924.59,923.63,924.59,400.0
2023-10-23 11:15:00,924.03,925.42,924.03,925.42,678.0,924.03,925.42,924.03,925.42,678.0
2023-10-23 11:20:00,925.52,928.28,925.52,928.28,802.0,925.52,928.28,925.52,928.28,802.0
2023-10-23 11:25:00,927.63,931.91,926.84,931.91,2100.0,927.63,931.91,926.84,931.91,2100.0
2023-10-23 11:30:00,931.56,931.56,930.3,930.7,4168.0,931.56,931.56,930.3,930.7,4168.0
2023-10-23 11:35:00,930.23,930.27,930.22,930.27,300.0,930.23,930.27,930.22,930.27,300.0
2023-10-23 11:40:00,929.59,929.88,928.16,928.16,900.0,929.59,929.88,928.16,928.16,900.0
2023-10-23 11:45:00,926.97,927.1,926.07,926.07,1730.0,926.97,927.1,926.07,926.07,1730.0
2023-10-23 11:50:00,928.12,928.92,927.24,928.53,902.0,928.12,928.92,927.24,928.53,902.0
2023-10-23 11:55:00,928.75,928.75,927.45,927.52,300.0,928.75,928.75,927.45,927.52,300.0
2023-10-23 12:00:00,927.56,927.72,927.55,927.72,200.0,927.56,927.72,927.55,927.72,200.0
2023-10-23 12:05:00,927.72,927.72,927.72,927.72,0.0,927.72,927.72,927.72,927.72,0.0
2023-10-23 12:10:00,927.58,929.52,927.57,929.52,700.0,927.58,929.52,927.57,929.52,700.0
2023-10-23 12:15:00,929.89,931.76,929.88,931.76,2347.0,929.89,931.76,929.88,931.76,2347.0
2023-10-23 12:20:00,931.76,931.76,931.76,931.76,0.0,931.76,931.76,931.76,931.76,0.0
2023-10-23 12:25:00,932.42,933.86,931.11,933.86,1112.0,932.42,933.86,931.11,933.86,1112.0
2023-10-23 12:30:00,934.88,934.95,934.88,934.95,200.0,934.88,934.95,934.88,934.95,200.0
2023-10-23 12:35:00,936.15,936.83,934.8,934.8,900.0,936.15,936.83,934.8,934.8,900.0
2023-10-23 12:40:00,933.88,936.72,933.88,935.8,900.0,933.88,936.72,933.88,935.8,900.0
2023-10-23 12:45:00,936.17,937.03,936.15,936.55,1000.0,936.17,937.03,936.15,936.55,1000.0
2023-10-23 12:50:00,936.55,936.55,936.55,936.55,0.0,936.55,936.55,936.55,936.55,0.0
2023-10-23 12:55:00,937.8,939.93,937.8,939.93,625.0,937.8,939.93,937.8,939.93,625.0
2023-10-23 13:00:00,939.21,940.1,938.86,938.86,400.0,939.21,940.1,938.86,938.86,400.0
2023-10-23 13:05:00,938.25,939.0,938.25,939.0,500.0,938.25,939.0,938.25,939.0,500.0
2023-10-23 13:10:00,939.0,939.0,939.0,939.0,0.0,939.0,939.0,939.0,939.0,0.0
2023-10-23 13:15:00,939.0,939.0,939.0,939.0,0.0,939.0,939.0,939.0,939.0,0.0
2023-10-23 13:20:00,935.97,935.97,935.97,935.97,100.0,935.97,935.97,935.97,935.97,100.0
2023-10-23 13:25:00,935.97,935.97,935.97,935.97,0.0,935.97,935.97,935.97,935.97,0.0
2023-10-23 13:30:00,934.85,934.85,934.85,934.85,100.0,934.85,934.85,934.85,934.85,100.0
2023-10-23 13:35:00,935.9,936.69,935.43,936.69,500.0,935.9,936.69,935.43,936.69,500.0
2023-10-23 13:40:00,936.6,936.6,936.6,936.6,100.0,936.6,936.6,936.6,936.6,100.0
2023-10-23 13:45:00,935.81,935.81,934.95,935.18,903.0,935.81,935.81,934.95,935.18,903.0
2023-10-23 13:50:00,935.19,935.9,935.18,935.9,394.0,935.19,935.9,935.18,935.9,394.0
2023-10-23 13:55:00,934.42,934.42,931.55,932.45,2310.0,934.42,934.42,931.55,932.45,2310.0
2023-10-23 14:00:00,932.84,933.28,932.58,933.28,600.0,932.84,933.28,932.58,933.28,600.0
2023-10-23 14:05:00,933.84,933.84,933.84,933.84,100.0,933.84,933.84,933.84,933.84,100.0
2023-10-23 14:10:00,932.1,934.57,932.1,934.57,1183.0,932.1,934.57,932.1,934.57,1183.0
2023-10-23 14:15:00,934.63,934.63,934.62,934.63,141.0,934.63,934.63,934.62,934.63,141.0
2023-10-23 14:20:00,934.95,934.98,934.95,934.98,214.0,934.95,934.98,934.95,934.98,214.0
2023-10-23 14:25:00,934.53,934.53,934.53,934.53,100.0,934.53,934.53,934.53,934.53,100.0
2023-10-23 14:30:00,933.92,934.96,933.91,934.09,600.0,933.92,934.96,933.91,934.09,600.0
2023-10-23 14:35:00,934.62,935.24,934.62,935.24,300.0,934.62,935.24,934.62,935.24,300.0
2023-10-23 14:40:00,935.25,935.26,934.6,934.68,300.0,935.25,935.26,934.6,934.68,300.0
2023-10-23 14:45:00,934.91,936.0,934.9,935.01,700.0,934.91,936.0,934.9,935.01,700.0
2023-10-23 14:50:00,935.01,935.91,935.01,935.91,427.0,935.01,935.91,935.01,935.91,427.0
2023-10-23 14:55:00,936.3,936.4,936.3,936.4,300.0,936.3,936.4,936.3,936.4,300.0
2023-10-23 15:00:00,937.55,937.9,937.55,937.9,300.0,937.55,937.9,937.55,937.9,300.0
2023-10-23 15:05:00,938.48,938.48,937.67,937.67,1744.0,938.48,938.48,937.67,937.67,1744.0
2023-10-23 15:10:00,937.39,937.39,935.56,936.61,600.0,937.39,937.39,935.56,936.61,600.0
2023-10-23 15:15:00,935.83,936.16,935.83,936.16,781.0,935.83,936.16,935.83,936.16,781.0
2023-10-23 15:20:00,935.5,935.5,934.09,934.1,200.0,935.5,935.5,934.09,934.1,200.0
2023-10-23 15:25:00,930.19,932.04,930.19,932.04,200.0,930.19,932.04,930.19,932.04,200.0
2023-10-23 15:30:00,929.83,930.29,928.97,930.29,800.0,929.83,930.29,928.97,930.29,800.0
2023-10-23 15:35:00,929.6,929.7,928.62,929.7,700.0,929.6,929.7,928.62,929.7,700.0
2023-10-23 15:40:00,929.56,929.7,929.05,929.22,623.0,929.56,929.7,929.05,929.22,623.0
2023-10-23 15:45:00,928.97,929.67,928.49,929.67,504.0,928.97,929.67,928.49,929.67,504.0
2023-10-23 15:50:00,929.65,929.89,928.28,929.25,1753.0,929.65,929.89,928.28,929.25,1753.0
2023-10-23 15:55:00,929.26,929.26,927.23,927.94,8027.0,929.26,929.26,927.23,927.94,8027.0
2023-10-24 09:30:00,927.19,929.58,918.24,920.28,4591.0,927.19,929.58,918.24,920.28,4591.0
2023-10-24 09:35:00,912.22,918.63,906.9,918.63,6990.0,912.22,918.63,906.9,918.63,6990.0
2023-10-24 09:40:00,919.07,919.07,919.07,919.07,100.0,919.07,919.07,919.07,919.07,100.0
2023-10-24 09:45:00,927.54,927.54,917.76,917.76,1087.0,927.54,927.54,917.76,917.76,1087.0
2023-10-24 09:50:00,915.82,915.82,915.78,915.78,300.0,915.82,915.82,915.78,915.78,300.0
2023-10-24 09:55:00,916.46,923.22,913.44,922.45,1853.0,916.46,923.22,913.44,922.45,1853.0
2023-10-24 10:00:00,922.45,922.45,908.58,915.59,4343.0,922.45,922.45,908.58,915.59,4343.0
2023-10-24 10:05:00,919.88,919.88,912.89,914.82,3447.0,919.88,919.88,912.89,914.82,3447.0
2023-10-24 10:10:00,914.82,914.82,908.59,910.0,14194.0,914.82,914.82,908.59,910.0,14194.0
2023-10-24 10:15:00,910.0,910.52,909.0,909.9,8191.0,910.0,910.52,909.0,909.9,8191.0
2023-10-24 10:20:00,909.9,912.19,909.0,909.28,5554.0,909.9,912.19,909.0,909.28,5554.0
2023-10-24 10:25:00,909.27,911.28,908.89,910.85,4165.0,909.27,911.28,908.89,910.85,4165.0
2023-10-24 10:30:00,911.54,912.55,911.22,912.25,2334.0,911.54,912.55,911.22,912.25,2334.0
2023-10-24 10:35:00,910.91,912.0,909.84,909.98,8559.0,910.91,912.0,909.84,909.98,8559.0
2023-10-24 10:40:00,910.6,910.6,909.55,909.55,200.0,910.6,910.6,909.55,909.55,200.0
2023-10-24 10:45:00,909.56,910.24,908.13,909.15,500.0,909.56,910.24,908.13,909.15,500.0
2023-10-24 10:50:00,910.07,910.07,902.03,903.48,3850.0,910.07,910.07,902.03,903.48,3850.0
2023-10-24 10:55:00,903.41,903.41,899.7,901.15,2744.0,903.41,903.41,899.7,901.15,2744.0
2023-10-24 11:00:00,901.0,904.15,900.02,903.1,7287.0,901.0,904.15,900.02,903.1,7287.0
2023-10-24 11:05:00,903.92,907.06,902.48,905.23,10594.0,903.92,907.06,902.48,905.23,10594.0
2023-10-24 11:10:00,905.38,906.07,902.69,904.67,4833.0,905.38,906.07,902.69,904.67,4833.0
2023-10-24 11:15:00,903.54,903.54,902.4,903.0,3062.0,903.54,903.54,902.4,903.0,3062.0
2023-10-24 11:20:00,900.1,902.6,899.01,899.01,501.0,900.1,902.6,899.01,899.01,501.0
2023-10-24 11:25:00,893.72,893.96,893.72,893.96,252.0,893.72,893.96,893.72,893.96,252.0
2023-10-24 11:30:00,895.03,895.03,889.36,891.37,2335.0,895.03,895.03,889.36,891.37,2335.0
2023-10-24 11:35:00,892.02,892.19,889.58,891.0,1450.0,892.02,892.19,889.58,891.0,1450.0
2023-10-24 11:40:00,889.74,889.74,889.74,889.74,200.0,889.74,889.74,889.74,889.74,200.0
2023-10-24 11:45:00,889.0,895.35,889.0,890.39,8841.0,889.0,895.35,889.0,890.39,8841.0
2023-10-24 11:50:00,890.1,892.67,885.43,887.35,3525.0,890.1,892.67,885.43,887.35,3525.0
2023-10-24 11:55:00,887.5,887.5,883.75,886.18,4241.0,887.5,887.5,883.75,886.18,4241.0
2023-10-24 12:00:00,886.0,889.82,885.34,888.23,5765.0,886.0,889.82,885.34,888.23,5765.0
2023-10-24 12:05:00,888.92,890.0,885.4,885.4,712.0,888.92,890.0,885.4,885.4,712.0
2023-10-24 12:10:00,882.14,884.45,878.01,878.01,5665.0,882.14,884.45,878.01,878.01,5665.0
2023-10-24 12:15:00,877.47,877.47,867.84,867.84,3200.0,877.47,877.47,867.84,867.84,3200.0
2023-10-24 12:20:00,865.55,865.74,858.81,858.81,2009.0,865.55,865.74,858.81,858.81,2009.0
2023-10-24 12:25:00,861.99,865.45,858.93,860.94,8848.0,861.99,865.45,858.93,860.94,8848.0
2023-10-24 12:30:00,860.33,863.47,854.24,854.24,2000.0,860.33,863.47,854.24,854.24,2000.0
2023-10-24 12:35:00,856.05,864.1,856.05,857.41,2074.0,856.05,864.1,856.05,857.41,2074.0
2023-10-24 12:40:00,859.13,862.44,857.1,860.19,2544.0,859.13,862.44,857.1,860.19,2544.0
2023-10-24 12:45:00,856.2,857.3,852.02,852.02,3720.0,856.2,857.3,852.02,852.02,3720.0
2023-10-24 12:50:00,852.03,854.33,851.92,853.01,1850.0,852.03,854.33,851.92,853.01,1850.0
2023-10-24 12:55:00,853.03,854.2,852.94,853.01,2100.0,853.03,854.2,852.94,853.01,2100.0
2023-10-24 13:00:00,852.63,855.13,852.12,853.78,4063.0,852.63,855.13,852.12,853.78,4063.0
2023-10-24 13:05:00,855.64,855.64,854.0,855.0,1169.0,855.64,855.64,854.0,855.0,1169.0
2023-10-24 13:10:00,853.33,854.32,851.51,851.88,1400.0,853.33,854.32,851.51,851.88,1400.0
2023-10-24 13:15:00,852.27,856.73,848.0,852.43,11262.0,852.27,856.73,848.0,852.43,11262.0
2023-10-24 13:20:00,852.64,857.6,852.64,855.95,1450.0,852.64,857.6,852.64,855.95,1450.0
2023-10-24 13:25:00,856.01,859.09,855.2,859.06,1638.0,856.01,859.09,855.2,859.06,1638.0
2023-10-24 13:30:00,858.6,859.37,852.9,852.9,2883.0,858.6,859.37,852.9,852.9,2883.0
2023-10-24 13:35:00,854.02,854.02,852.49,852.49,4810.0,854.02,854.02,852.49,852.49,4810.0
2023-10-24 13:40:00,852.07,854.32,852.07,853.98,1725.0,852.07,854.32,852.07,853.98,1725.0
2023-10-24 13:45:00,854.23,854.32,850.85,851.08,3530.0,854.23,854.32,850.85,851.08,3530.0
2023-10-24 13:50:00,851.24,851.24,849.9,850.06,1738.0,851.24,851.24,849.9,850.06,1738.0
2023-10-24 13:55:00,850.26,850.26,849.32,849.33,315.0,850.26,850.26,849.32,849.33,315.0
2023-10-24 14:00:00,849.94,850.23,848.1,848.1,1677.0,849.94,850.23,848.1,848.1,1677.0
2023-10-24 14:05:00,847.14,848.05,845.48,847.5,7374.0,847.14,848.05,845.48,847.5,7374.0
2023-10-24 14:10:00,847.53,849.6,847.14,849.11,2340.0,847.53,849.6,847.14,849.11,2340.0
2023-10-24 14:15:00,849.37,853.0,849.35,853.0,1239.0,849.37,853.0,849.35,853.0,1239.0
2023-10-24 14:20:00,854.33,856.04,853.91,854.57,3973.0,854.33,856.04,853.91,854.57,3973.0
2023-10-24 14:25:00,855.08,856.4,855.08,856.4,800.0,855.08,856.4,855.08,856.4,800.0
2023-10-24 14:30:00,855.76,857.36,854.45,856.82,1120.0,855.76,857.36,854.45,856.82,1120.0
2023-10-24 14:35:00,856.14,856.14,852.67,852.67,5100.0,856.14,856.14,852.67,852.67,5100.0
2023-10-24 14:40:00,852.0,852.5,851.11,852.5,1887.0,852.0,852.5,851.11,852.5,1887.0
2023-10-24 14:45:00,851.38,852.51,850.69,851.59,6005.0,851.38,852.51,850.69,851.59,6005.0
2023-10-24 14:50:00,851.27,853.56,850.55,852.97,2306.0,851.27,853.56,850.55,852.97,2306.0
2023-10-24 14:55:00,852.81,853.5,850.16,853.5,1939.0,852.81,853.5,850.16,853.5,1939.0
2023-10-24 15:00:00,852.02,853.73,852.02,852.84,1100.0,852.02,853.73,852.02,852.84,1100.0
2023-10-24 15:05:00,852.84,853.29,852.04,853.28,1105.0,852.84,853.29,852.04,853.28,1105.0
2023-10-24 15:10:00,852.45,855.02,852.44,854.34,2668.0,852.45,855.02,852.44,854.34,2668.0
2023-10-24 15:15:00,854.35,857.17,854.34,856.59,2168.0,854.35,857.17,854.34,856.59,2168.0
2023-10-24 15:20:00,857.66,860.25,857.65,860.24,2200.0,857.66,860.25,857.65,860.24,2200.0
2023-10-24 15:25:00,859.02,860.3,858.58,860.16,1100.0,859.02,860.3,858.58,860.16,1100.0
2023-10-24 15:30:00,859.6,862.6,858.75,861.66,3808.0,859.6,862.6,858.75,861.66,3808.0
2023-10-24 15:35:00,861.01,862.98,860.18,862.98,6409.0,861.01,862.98,860.18,862.98,6409.0
2023-10-24 15:40:00,862.75,865.09,862.16,863.13,4270.0,862.75,865.09,862.16,863.13,4270.0
2023-10-24 15:45:00,863.13,863.42,860.32,860.36,11080.0,863.13,863.42,860.32,860.36,11080.0
2023-10-24 15:50:00,859.54,861.78,858.47,861.61,11357.0,859.54,861.78,858.47,861.61,11357.0
2023-10-24 15:55:00,861.93,863.29,860.84,862.88,10619.0,861.93,863.29,860.84,862.88,10619.0
2023-10-25 09:30:00,845.12,854.24,842.11,847.04,20960.0,845.12,854.24,842.11,847.04,20960.0
2023-10-25 09:35:00,850.7,850.7,845.43,845.43,600.0,850.7,850.7,845.43,845.43,600.0
2023-10-25 09:40:00,847.29,855.18,847.28,848.97,5749.0,847.29,855.18,847.28,848.97,5749.0
2023-10-25 09:45:00,852.25,852.26,848.71,849.13,1600.0,852.25,852.26,848.71,849.13,1600.0
2023-10-25 09:50:00,843.84,850.26,843.84,846.18,7656.0,843.84,850.26,843.84,846.18,7656.0
2023-10-25 09:55:00,845.82,847.0,842.0,844.99,3798.0,845.82,847.0,842.0,844.99,3798.0
2023-10-25 10:00:00,843.39,843.96,834.22,836.21,3602.0,843.39,843.96,834.22,836.21,3602.0
2023-10-25 10:05:00,838.83,838.83,834.33,837.19,1900.0,838.83,838.83,834.33,837.19,1900.0
2023-10-25 10:10:00,837.51,839.75,836.3,837.11,2600.0,837.51,839.75,836.3,837.11,2600.0
2023-10-25 10:15:00,836.94,839.52,835.0,837.0,2413.0,836.94,839.52,835.0,837.0,2413.0
2023-10-25 10:20:00,835.29,841.0,832.85,839.23,9498.0,835.29,841.0,832.85,839.23,9498.0
2023-10-25 10:25:00,837.5,842.38,837.41,842.01,4322.0,837.5,842.38,837.41,842.01,4322.0
2023-10-25 10:30:00,842.61,844.67,842.61,844.28,1437.0,842.61,844.67,842.61,844.28,1437.0
2023-10-25 10:35:00,844.28,847.87,844.27,847.57,1300.0,844.28,847.87,844.27,847.57,1300.0
2023-10-25 10:40:00,849.45,850.0,849.44,850.0,236.0,849.45,850.0,849.44,850.0,236.0
2023-10-25 10:45:00,854.42,855.1,854.41,854.87,500.0,854.42,855.1,854.41,854.87,500.0
2023-10-25 10:50:00,853.96,855.02,853.67,855.01,1069.0,853.96,855.02,853.67,855.01,1069.0
2023-10-25 10:55:00,856.36,859.3,852.99,853.8,5509.0,856.36,859.3,852.99,853.8,5509.0
2023-10-25 11:00:00,852.42,854.26,852.02,854.26,1430.0,852.42,854.26,852.02,854.26,1430.0
2023-10-25 11:05:00,853.36,853.36,853.36,853.36,100.0,853.36,853.36,853.36,853.36,100.0
2023-10-25 11:10:00,852.16,853.51,850.58,850.58,900.0,852.16,853.51,850.58,850.58,900.0
2023-10-25 11:15:00,851.49,851.49,851.48,851.49,221.0,851.49,851.49,851.48,851.49,221.0
2023-10-25 11:20:00,851.55,851.58,849.99,849.99,401.0,851.55,851.58,849.99,849.99,401.0
2023-10-25 11:25:00,848.63,851.43,848.63,851.43,1039.0,848.63,851.43,848.63,851.43,1039.0
2023-10-25 11:30:00,851.3,851.3,850.06,850.07,800.0,851.3,851.3,850.06,850.07,800.0
2023-10-25 11:35:00,850.53,850.53,849.28,849.29,200.0,850.53,850.53,849.28,849.29,200.0
2023-10-25 11:40:00,848.69,848.69,848.66,848.66,300.0,848.69,848.69,848.66,848.66,300.0
2023-10-25 11:45:00,848.87,848.87,846.17,847.06,4286.0,848.87,848.87,846.17,847.06,4286.0
2023-10-25 11:50:00,846.18,846.29,845.25,845.31,900.0,846.18,846.29,845.25,845.31,900.0
2023-10-25 11:55:00,845.16,845.68,845.15,845.4,900.0,845.16,845.68,845.15,845.4,900.0
2023-10-25 12:00:00,845.49,846.86,845.47,846.86,1411.0,845.49,846.86,845.47,846.86,1411.0
2023-10-25 12:05:00,846.69,846.69,846.68,846.69,100.0,846.69,846.69,846.68,846.69,100.0
2023-10-25 12:10:00,845.56,850.66,844.39,847.84,9291.0,845.56,850.66,844.39,847.84,9291.0
2023-10-25 12:15:00,848.22,850.1,848.21,850.1,700.0,848.22,850.1,848.21,850.1,700.0
2023-10-25 12:20:00,849.45,849.45,848.57,848.57,600.0,849.45,849.45,848.57,848.57,600.0
2023-10-25 12:25:00,848.57,848.57,848.57,848.57,0.0,848.57,848.57,848.57,848.57,0.0
2023-10-25 12:30:00,847.04,847.04,847.04,847.04,100.0,847.04,847.04,847.04,847.04,100.0
2023-10-25 12:35:00,845.18,846.48,845.18,845.41,1100.0,845.18,846.48,845.18,845.41,1100.0
2023-10-25 12:40:00,844.01,844.01,844.01,844.01,100.0,844.01,844.01,844.01,844.01,100.0
2023-10-25 12:45:00,842.29,842.29,841.1,841.11,200.0,842.29,842.29,841.1,841.11,200.0
2023-10-25 12:50:00,843.7,843.7,841.12,841.13,200.0,843.7,843.7,841.12,841.13,200.0
2023-10-25 12:55:00,841.93,843.26,841.93,843.25,700.0,841.93,843.26,841.93,843.25,700.0
2023-10-25 13:00:00,842.61,842.61,841.71,841.71,200.0,842.61,842.61,841.71,841.71,200.0
2023-10-25 13:05:00,841.29,841.29,841.28,841.29,100.0,841.29,841.29,841.28,841.29,100.0
2023-10-25 13:10:00,842.58,843.61,842.14,843.61,6090.0,842.58,843.61,842.14,843.61,6090.0
2023-10-25 13:15:00,844.11,844.12,843.5,843.5,300.0,844.11,844.12,843.5,843.5,300.0
2023-10-25 13:20:00,842.61,842.72,842.05,842.06,600.0,842.61,842.72,842.05,842.06,600.0
2023-10-25 13:25:00,842.06,842.06,842.06,842.06,0.0,842.06,842.06,842.06,842.06,0.0
2023-10-25 13:30:00,838.04,838.04,837.14,837.14,200.0,838.04,838.04,837.14,837.14,200.0
2023-10-25 13:35:00,837.93,837.94,836.08,836.08,1900.0,837.93,837.94,836.08,836.08,1900.0
2023-10-25 13:40:00,836.0,836.0,833.56,833.57,2900.0,836.0,836.0,833.56,833.57,2900.0
2023-10-25 13:45:00,834.81,835.33,834.04,834.72,1200.0,834.81,835.33,834.04,834.72,1200.0
2023-10-25 13:50:00,834.74,835.37,834.03,835.37,1316.0,834.74,835.37,834.03,835.37,1316.0
2023-10-25 13:55:00,835.04,836.91,834.15,836.68,1875.0,835.04,836.91,834.15,836.68,1875.0
2023-10-25 14:00:00,836.82,838.3,835.67,835.67,2766.0,836.82,838.3,835.67,835.67,2766.0
2023-10-25 14:05:00,835.07,835.61,834.43,835.32,600.0,835.07,835.61,834.43,835.32,600.0
2023-10-25 14:10:00,834.57,835.71,834.0,835.71,1606.0,834.57,835.71,834.0,835.71,1606.0
2023-10-25 14:15:00,836.22,836.71,836.22,836.33,666.0,836.22,836.71,836.22,836.33,666.0
2023-10-25 14:20:00,836.32,836.32,835.46,835.46,759.0,836.32,836.32,835.46,835.46,759.0
2023-10-25 14:25:00,833.97,834.87,833.97,834.18,536.0,833.97,834.87,833.97,834.18,536.0
2023-10-25 14:30:00,834.06,834.39,832.61,833.8,9000.0,834.06,834.39,832.61,833.8,9000.0
2023-10-25 14:35:00,833.52,833.99,832.68,833.99,2310.0,833.52,833.99,832.68,833.99,2310.0
2023-10-25 14:40:00,833.65,833.65,833.64,833.65,200.0,833.65,833.65,833.64,833.65,200.0
2023-10-25 14:45:00,833.65,833.7,831.96,832.26,1691.0,833.65,833.7,831.96,832.26,1691.0
2023-10-25 14:50:00,831.24,831.3,829.36,830.2,2355.0,831.24,831.3,829.36,830.2,2355.0
2023-10-25 14:55:00,830.0,830.38,829.39,829.39,3180.0,830.0,830.38,829.39,829.39,3180.0
2023-10-25 15:00:00,829.36,830.32,826.08,826.08,2343.0,829.36,830.32,826.08,826.08,2343.0
2023-10-25 15:05:00,825.5,829.9,824.77,827.31,6568.0,825.5,829.9,824.77,827.31,6568.0
2023-10-25 15:10:00,827.29,828.97,827.18,828.97,4119.0,827.29,828.97,827.18,828.97,4119.0
2023-10-25 15:15:00,829.95,829.95,828.26,828.26,300.0,829.95,829.95,828.26,828.26,300.0
2023-10-25 15:20:00,830.04,830.38,828.45,828.45,1189.0,830.04,830.38,828.45,828.45,1189.0
2023-10-25 15:25:00,828.48,829.54,828.4,829.21,900.0,828.48,829.54,828.4,829.21,900.0
2023-10-25 15:30:00,829.3,830.7,829.3,830.14,944.0,829.3,830.7,829.3,830.14,944.0
2023-10-25 15:35:00,830.35,830.35,828.43,828.69,1882.0,830.35,830.35,828.43,828.69,1882.0
2023-10-25 15:40:00,828.31,828.32,827.57,827.57,1288.0,828.31,828.32,827.57,827.57,1288.0
2023-10-25 15:45:00,827.5,829.09,827.5,828.73,3114.0,827.5,829.09,827.5,828.73,3114.0
2023-10-25 15:50:00,828.35,828.61,826.48,827.31,12208.0,828.35,828.61,826.48,827.31,12208.0
2023-10-25 15:55:00,826.68,827.3,824.64,825.52,20856.0,826.68,827.3,824.64,825.52,20856.0
2023-10-26 09:30:00,832.29,838.81,828.51,828.51,3465.0,832.29,838.81,828.51,828.51,3465.0
2023-10-26 09:35:00,826.19,826.19,824.18,824.18,200.0,826.19,826.19,824.18,824.18,200.0
2023-10-26 09:40:00,823.0,824.08,820.86,822.44,1310.0,823.0,824.08,820.86,822.44,1310.0
2023-10-26 09:45:00,821.66,821.66,821.65,821.66,100.0,821.66,821.66,821.65,821.66,100.0
2023-10-26 09:50:00,823.53,825.62,822.0,824.15,2100.0,823.53,825.62,822.0,824.15,2100.0
2023-10-26 09:55:00,824.23,824.23,824.23,824.23,100.0,824.23,824.23,824.23,824.23,100.0
2023-10-26 10:00:00,822.44,825.11,821.38,821.38,3346.0,822.44,825.11,821.38,821.38,3346.0
2023-10-26 10:05:00,821.55,824.58,821.54,823.56,2200.0,821.55,824.58,821.54,823.56,2200.0
2023-10-26 10:10:00,822.5,824.18,822.5,823.26,1200.0,822.5,824.18,822.5,823.26,1200.0
2023-10-26 10:15:00,823.43,823.43,821.65,821.65,400.0,823.43,823.43,821.65,821.65,400.0
2023-10-26 10:20:00,821.69,822.72,821.69,821.77,412.0,821.69,822.72,821.69,821.77,412.0
2023-10-26 10:25:00,820.65,820.65,817.09,818.52,7259.0,820.65,820.65,817.09,818.52,7259.0
2023-10-26 10:30:00,819.68,822.0,819.68,820.05,3153.0,819.68,822.0,819.68,820.05,3153.0
2023-10-26 10:35:00,819.11,819.11,811.99,811.99,3500.0,819.11,819.11,811.99,811.99,3500.0
2023-10-26 10:40:00,812.42,814.37,812.23,813.03,3012.0,812.42,814.37,812.23,813.03,3012.0
2023-10-26 10:45:00,815.26,823.99,813.59,821.12,8681.0,815.26,823.99,813.59,821.12,8681.0
2023-10-26 10:50:00,823.97,823.97,822.26,822.26,1924.0,823.97,823.97,822.26,822.26,1924.0
2023-10-26 10:55:00,823.89,828.02,819.0,826.2,8594.0,823.89,828.02,819.0,826.2,8594.0
2023-10-26 11:00:00,826.2,826.98,824.7,824.86,700.0,826.2,826.98,824.7,824.86,700.0
2023-10-26 11:05:00,825.47,825.98,824.63,825.06,1400.0,825.47,825.98,824.63,825.06,1400.0
2023-10-26 11:10:00,825.98,827.48,821.73,823.91,2300.0,825.98,827.48,821.73,823.91,2300.0
2023-10-26 11:15:00,821.09,821.93,821.08,821.93,300.0,821.09,821.93,821.08,821.93,300.0
2023-10-26 11:20:00,822.17,823.16,822.16,823.16,200.0,822.17,823.16,822.16,823.16,200.0
2023-10-26 11:25:00,823.15,823.15,821.33,821.95,800.0,823.15,823.15,821.33,821.95,800.0
2023-10-26 11:30:00,822.36,826.08,822.35,826.08,3131.0,822.36,826.08,822.35,826.08,3131.0
2023-10-26 11:35:00,824.95,826.37,821.0,825.7,4816.0,824.95,826.37,821.0,825.7,4816.0
2023-10-26 11:40:00,824.32,824.32,821.3,821.3,400.0,824.32,824.32,821.3,821.3,400.0
2023-10-26 11:45:00,821.3,821.3,821.3,821.3,0.0,821.3,821.3,821.3,821.3,0.0
2023-10-26 11:50:00,823.24,823.8,821.76,823.8,900.0,823.24,823.8,821.76,823.8,900.0
2023-10-26 11:55:00,823.7,834.13,823.56,829.98,10077.0,823.7,834.13,823.56,829.98,10077.0
2023-10-26 12:00:00,828.15,830.68,828.14,828.75,5533.0,828.15,830.68,828.14,828.75,5533.0
2023-10-26 12:05:00,827.85,827.85,825.21,825.21,200.0,827.85,827.85,825.21,825.21,200.0
2023-10-26 12:10:00,825.77,825.77,825.0,825.53,400.0,825.77,825.77,825.0,825.53,400.0
2023-10-26 12:15:00,824.28,824.28,821.19,821.32,1112.0,824.28,824.28,821.19,821.32,1112.0
2023-10-26 12:20:00,820.73,822.1,820.73,822.1,400.0,820.73,822.1,820.73,822.1,400.0
2023-10-26 12:25:00,822.1,822.1,822.1,822.1,0.0,822.1,822.1,822.1,822.1,0.0
2023-10-26 12:30:00,824.23,824.25,824.23,824.25,200.0,824.23,824.25,824.23,824.25,200.0
2023-10-26 12:35:00,823.74,823.82,823.74,823.81,400.0,823.74,823.82,823.74,823.81,400.0
2023-10-26 12:40:00,823.66,823.74,822.91,822.92,600.0,823.66,823.74,822.91,822.92,600.0
2023-10-26 12:45:00,823.28,823.28,821.79,821.88,530.0,823.28,823.28,821.79,821.88,530.0
2023-10-26 12:50:00,821.88,821.88,821.88,821.88,0.0,821.88,821.88,821.88,821.88,0.0
2023-10-26 12:55:00,821.82,822.62,821.82,821.88,400.0,821.82,822.62,821.82,821.88,400.0
2023-10-26 13:00:00,821.63,821.63,821.63,821.63,202.0,821.63,821.63,821.63,821.63,202.0
2023-10-26 13:05:00,823.3,823.65,822.86,822.87,508.0,823.3,823.65,822.86,822.87,508.0
2023-10-26 13:10:00,822.76,822.77,822.06,822.07,400.0,822.76,822.77,822.06,822.07,400.0
2023-10-26 13:15:00,823.76,824.33,823.58,824.33,1727.0,823.76,824.33,823.58,824.33,1727.0
2023-10-26 13:20:00,822.57,823.18,820.97,822.32,700.0,822.57,823.18,820.97,822.32,700.0
2023-10-26 13:25:00,822.02,822.02,822.02,822.02,100.0,822.02,822.02,822.02,822.02,100.0
2023-10-26 13:30:00,821.73,821.73,821.73,821.73,100.0,821.73,821.73,821.73,821.73,100.0
2023-10-26 13:35:00,822.72,822.75,821.85,821.85,400.0,822.72,822.75,821.85,821.85,400.0
2023-10-26 13:40:00,822.93,824.62,822.93,824.62,813.0,822.93,824.62,822.93,824.62,813.0
2023-10-26 13:45:00,826.27,827.78,826.27,827.78,204.0,826.27,827.78,826.27,827.78,204.0
2023-10-26 13:50:00,829.11,829.11,829.11,829.11,100.0,829.11,829.11,829.11,829.11,100.0
2023-10-26 13:55:00,829.11,829.11,829.11,829.11,0.0,829.11,829.11,829.11,829.11,0.0
2023-10-26 14:00:00,829.79,831.38,829.79,831.38,662.0,829.79,831.38,829.79,831.38,662.0
2023-10-26 14:05:00,830.31,830.31,830.27,830.27,300.0,830.31,830.31,830.27,830.27,300.0
2023-10-26 14:10:00,831.11,831.11,830.74,830.74,300.0,831.11,831.11,830.74,830.74,300.0
2023-10-26 14:15:00,830.84,830.84,829.11,829.61,700.0,830.84,830.84,829.11,829.61,700.0
2023-10-26 14:20:00,827.96,827.96,827.96,827.96,100.0,827.96,827.96,827.96,827.96,100.0
2023-10-26 14:25:00,828.87,830.31,828.87,830.31,3208.0,828.87,830.31,828.87,830.31,3208.0
2023-10-26 14:30:00,831.05,831.45,831.05,831.12,885.0,831.05,831.45,831.05,831.12,885.0
2023-10-26 14:35:00,830.49,830.49,830.49,830.49,209.0,830.49,830.49,830.49,830.49,209.0
2023-10-26 14:40:00,828.15,828.42,828.15,828.41,806.0,828.15,828.42,828.15,828.41,806.0
2023-10-26 14:45:00,829.29,830.15,829.29,829.53,600.0,829.29,830.15,829.29,829.53,600.0
2023-10-26 14:50:00,828.72,830.59,828.72,830.59,400.0,828.72,830.59,828.72,830.59,400.0
2023-10-26 14:55:00,830.69,831.52,830.69,830.85,800.0,830.69,831.52,830.69,830.85,800.0
2023-10-26 15:00:00,831.66,832.06,831.66,832.06,957.0,831.66,832.06,831.66,832.06,957.0
2023-10-26 15:05:00,831.56,832.03,831.56,831.94,1418.0,831.56,832.03,831.56,831.94,1418.0
2023-10-26 15:10:00,831.97,831.97,829.28,829.29,1133.0,831.97,831.97,829.28,829.29,1133.0
2023-10-26 15:15:00,829.13,829.51,828.97,828.98,500.0,829.13,829.51,828.97,828.98,500.0
2023-10-26 15:20:00,828.98,829.03,827.78,829.03,1700.0,828.98,829.03,827.78,829.03,1700.0
2023-10-26 15:25:00,829.48,830.54,829.18,829.56,1000.0,829.48,830.54,829.18,829.56,1000.0
2023-10-26 15:30:00,830.05,830.97,830.05,830.37,2700.0,830.05,830.97,830.05,830.37,2700.0
2023-10-26 15:35:00,830.1,830.11,828.6,828.6,1261.0,830.1,830.11,828.6,828.6,1261.0
2023-10-26 15:40:00,828.53,829.07,828.11,828.34,1600.0,828.53,829.07,828.11,828.34,1600.0
2023-10-26 15:45:00,827.82,829.12,827.66,828.84,1514.0,827.82,829.12,827.66,828.84,1514.0
2023-10-26 15:50:00,828.66,830.18,827.65,828.87,9633.0,828.66,830.18,827.65,828.87,9633.0
2023-10-26 15:55:00,828.59,830.17,828.47,829.12,16403.0,828.59,830.17,828.47,829.12,16403.0
2023-10-27 09:30:00,830.99,835.24,827.45,835.24,3483.0,830.99,835.24,827.45,835.24,3483.0
2023-10-27 09:35:00,832.06,832.06,829.92,829.93,300.0,832.06,832.06,829.92,829.93,300.0
2023-10-27 09:40:00,829.13,832.45,826.69,832.45,900.0,829.13,832.45,826.69,832.45,900.0
2023-10-27 09:45:00,826.95,826.95,823.97,823.97,1160.0,826.95,826.95,823.97,823.97,1160.0
2023-10-27 09:50:00,823.49,831.29,823.49,831.29,3500.0,823.49,831.29,823.49,831.29,3500.0
2023-10-27 09:55:00,831.35,831.35,831.35,831.35,100.0,831.35,831.35,831.35,831.35,100.0
2023-10-27 10:00:00,832.21,836.69,832.21,836.69,300.0,832.21,836.69,832.21,836.69,300.0
2023-10-27 10:05:00,833.8,835.14,833.8,835.14,305.0,833.8,835.14,833.8,835.14,305.0
2023-10-27 10:10:00,834.86,837.64,834.86,836.44,732.0,834.86,837.64,834.86,836.44,732.0
2023-10-27 10:15:00,834.94,834.94,832.1,833.53,567.0,834.94,834.94,832.1,833.53,567.0
2023-10-27 10:20:00,833.66,835.76,833.66,835.76,800.0,833.66,835.76,833.66,835.76,800.0
2023-10-27 10:25:00,836.85,836.85,835.94,835.94,400.0,836.85,836.85,835.94,835.94,400.0
2023-10-27 10:30:00,836.84,836.85,835.73,836.07,531.0,836.84,836.85,835.73,836.07,531.0
2023-10-27 10:35:00,836.85,837.77,836.11,836.11,632.0,836.85,837.77,836.11,836.11,632.0
2023-10-27 10:40:00,835.16,835.5,834.72,835.5,400.0,835.16,835.5,834.72,835.5,400.0
2023-10-27 10:45:00,834.65,839.18,834.14,839.18,1642.0,834.65,839.18,834.14,839.18,1642.0
2023-10-27 10:50:00,840.5,840.52,840.24,840.24,333.0,840.5,840.52,840.24,840.24,333.0
2023-10-27 10:55:00,840.24,840.24,840.24,840.24,0.0,840.24,840.24,840.24,840.24,0.0
2023-10-27 11:00:00,840.42,840.42,840.42,840.42,100.0,840.42,840.42,840.42,840.42,100.0
2023-10-27 11:05:00,840.57,843.65,840.41,843.65,3869.0,840.57,843.65,840.41,843.65,3869.0
2023-10-27 11:10:00,843.27,843.27,843.23,843.23,300.0,843.27,843.27,843.23,843.23,300.0
2023-10-27 11:15:00,844.35,845.37,844.35,845.37,200.0,844.35,845.37,844.35,845.37,200.0
2023-10-27 11:20:00,845.55,845.93,845.48,845.48,600.0,845.55,845.93,845.48,845.48,600.0
2023-10-27 11:25:00,846.42,846.42,844.72,844.72,210.0,846.42,846.42,844.72,844.72,210.0
2023-10-27 11:30:00,844.72,844.72,842.75,842.81,500.0,844.72,844.72,842.75,842.81,500.0
2023-10-27 11:35:00,843.94,845.04,843.93,845.04,611.0,843.94,845.04,843.93,845.04,611.0
2023-10-27 11:40:00,844.19,844.62,844.14,844.21,5449.0,844.19,844.62,844.14,844.21,5449.0
2023-10-27 11:45:00,842.96,846.9,842.96,843.94,5004.0,842.96,846.9,842.96,843.94,5004.0
2023-10-27 11:50:00,843.8,846.29,843.79,846.29,600.0,843.8,846.29,843.79,846.29,600.0
2023-10-27 11:55:00,845.46,845.76,845.46,845.76,300.0,845.46,845.76,845.46,845.76,300.0
2023-10-27 12:00:00,845.88,846.52,845.16,845.16,700.0,845.88,846.52,845.16,845.16,700.0
2023-10-27 12:05:00,846.6,848.45,846.6,848.45,500.0,846.6,848.45,846.6,848.45,500.0
2023-10-27 12:10:00,847.02,847.17,845.73,845.73,900.0,847.02,847.17,845.73,845.73,900.0
2023-10-27 12:15:00,846.17,846.42,845.49,846.42,500.0,846.17,846.42,845.49,846.42,500.0
2023-10-27 12:20:00,845.52,845.52,845.32,845.32,200.0,845.52,845.52,845.32,845.32,200.0
2023-10-27 12:25:00,844.38,845.06,843.54,843.89,600.0,844.38,845.06,843.54,843.89,600.0
2023-10-27 12:30:00,844.79,844.97,843.84,843.94,900.0,844.79,844.97,843.84,843.94,900.0
2023-10-27 12:35:00,845.12,845.29,844.88,844.88,500.0,845.12,845.29,844.88,844.88,500.0
2023-10-27 12:40:00,844.75,844.76,844.75,844.75,200.0,844.75,844.76,844.75,844.75,200.0
2023-10-27 12:45:00,843.97,844.64,843.27,844.64,1500.0,843.97,844.64,843.27,844.64,1500.0
2023-10-27 12:50:00,844.41,844.66,843.34,844.66,1200.0,844.41,844.66,843.34,844.66,1200.0
2023-10-27 12:55:00,844.51,844.51,843.08,843.09,400.0,844.51,844.51,843.08,843.09,400.0
2023-10-27 13:00:00,843.21,844.76,843.08,843.08,2173.0,843.21,844.76,843.08,843.08,2173.0
2023-10-27 13:05:00,843.58,843.75,842.81,842.81,400.0,843.58,843.75,842.81,842.81,400.0
2023-10-27 13:10:00,842.94,844.0,842.93,844.0,200.0,842.94,844.0,842.93,844.0,200.0
2023-10-27 13:15:00,843.07,843.61,842.9,843.1,1599.0,843.07,843.61,842.9,843.1,1599.0
2023-10-27 13:20:00,843.09,843.15,843.09,843.09,441.0,843.09,843.15,843.09,843.09,441.0
2023-10-27 13:25:00,844.08,844.08,842.09,843.05,1500.0,844.08,844.08,842.09,843.05,1500.0
2023-10-27 13:30:00,842.52,842.95,842.28,842.28,400.0,842.52,842.95,842.28,842.28,400.0
2023-10-27 13:35:00,842.46,842.46,842.46,842.46,100.0,842.46,842.46,842.46,842.46,100.0
2023-10-27 13:40:00,841.32,841.48,841.31,841.42,400.0,841.32,841.48,841.31,841.42,400.0
2023-10-27 13:45:00,840.59,840.59,839.97,840.11,400.0,840.59,840.59,839.97,840.11,400.0
2023-10-27 13:50:00,839.42,839.42,838.33,838.33,600.0,839.42,839.42,838.33,838.33,600.0
2023-10-27 13:55:00,839.55,839.55,839.55,839.55,214.0,839.55,839.55,839.55,839.55,214.0
2023-10-27 14:00:00,838.33,840.41,838.33,840.41,800.0,838.33,840.41,838.33,840.41,800.0
2023-10-27 14:05:00,840.98,840.98,839.54,839.54,205.0,840.98,840.98,839.54,839.54,205.0
2023-10-27 14:10:00,839.54,839.54,839.54,839.54,0.0,839.54,839.54,839.54,839.54,0.0
2023-10-27 14:15:00,840.55,841.91,840.54,840.54,1001.0,840.55,841.91,840.54,840.54,1001.0
2023-10-27 14:20:00,841.41,841.41,840.41,841.13,1700.0,841.41,841.41,840.41,841.13,1700.0
2023-10-27 14:25:00,841.73,842.73,841.62,841.62,300.0,841.73,842.73,841.62,841.62,300.0
2023-10-27 14:30:00,842.91,843.01,841.24,843.01,627.0,842.91,843.01,841.24,843.01,627.0
2023-10-27 14:35:00,842.63,844.96,842.63,844.9,1100.0,842.63,844.96,842.63,844.9,1100.0
2023-10-27 14:40:00,844.97,845.38,844.97,845.0,500.0,844.97,845.38,844.97,845.0,500.0
2023-10-27 14:45:00,845.78,845.96,844.23,845.09,1500.0,845.78,845.96,844.23,845.09,1500.0
2023-10-27 14:50:00,845.03,845.61,844.34,844.89,1000.0,845.03,845.61,844.34,844.89,1000.0
2023-10-27 14:55:00,844.03,844.29,842.58,844.29,500.0,844.03,844.29,842.58,844.29,500.0
2023-10-27 15:00:00,843.85,843.85,843.84,843.85,100.0,843.85,843.85,843.84,843.85,100.0
2023-10-27 15:05:00,842.83,842.83,842.83,842.83,200.0,842.83,842.83,842.83,842.83,200.0
2023-10-27 15:10:00,841.26,843.0,841.26,842.24,944.0,841.26,843.0,841.26,842.24,944.0
2023-10-27 15:15:00,842.22,842.22,841.12,841.13,200.0,842.22,842.22,841.12,841.13,200.0
2023-10-27 15:20:00,841.68,841.68,841.68,841.68,100.0,841.68,841.68,841.68,841.68,100.0
2023-10-27 15:25:00,841.13,842.15,841.12,842.15,500.0,841.13,842.15,841.12,842.15,500.0
2023-10-27 15:30:00,842.72,844.28,842.14,844.28,6117.0,842.72,844.28,842.14,844.28,6117.0
2023-10-27 15:35:00,844.41,845.64,843.58,843.58,2246.0,844.41,845.64,843.58,843.58,2246.0
2023-10-27 15:40:00,842.77,845.53,842.77,843.3,1668.0,842.77,845.53,842.77,843.3,1668.0
2023-10-27 15:45:00,843.25,844.56,842.42,844.38,2862.0,843.25,844.56,842.42,844.38,2862.0
2023-10-27 15:50:00,844.68,849.0,844.68,847.25,6136.0,844.68,849.0,844.68,847.25,6136.0
2023-10-27 15:55:00,847.8,848.84,846.79,848.78,9286.0,847.8,848.84,846.79,848.78,9286.0
2023-10-30 09:30:00,851.02,851.02,851.02,851.02,1098.0,851.02,851.02,851.02,851.02,1098.0
2023-10-30 09:35:00,846.96,847.3,846.93,846.93,515.0,846.96,847.3,846.93,846.93,515.0
2023-10-30 09:40:00,842.74,842.74,840.73,840.73,219.0,842.74,842.74,840.73,840.73,219.0
2023-10-30 09:45:00,845.47,847.11,845.47,847.11,400.0,845.47,847.11,845.47,847.11,400.0
2023-10-30 09:50:00,847.11,847.11,847.11,847.11,0.0,847.11,847.11,847.11,847.11,0.0
2023-10-30 09:55:00,847.11,847.11,846.23,846.58,317.0,847.11,847.11,846.23,846.58,317.0
2023-10-30 10:00:00,845.59,846.57,845.59,846.57,580.0,845.59,846.57,845.59,846.57,580.0
2023-10-30 10:05:00,846.12,846.12,845.93,845.94,200.0,846.12,846.12,845.93,845.94,200.0
2023-10-30 10:10:00,846.72,847.52,842.63,842.63,2365.0,846.72,847.52,842.63,842.63,2365.0
2023-10-30 10:15:00,842.63,842.63,842.63,842.63,0.0,842.63,842.63,842.63,842.63,0.0
2023-10-30 10:20:00,840.91,840.91,838.72,838.72,442.0,840.91,840.91,838.72,838.72,442.0
2023-10-30 10:25:00,840.41,840.57,840.27,840.47,500.0,840.41,840.57,840.27,840.47,500.0
2023-10-30 10:30:00,840.47,840.73,839.0,840.73,432.0,840.47,840.73,839.0,840.73,432.0
2023-10-30 10:35:00,839.79,841.12,839.79,841.12,200.0,839.79,841.12,839.79,841.12,200.0
2023-10-30 10:40:00,842.12,842.43,841.37,842.13,800.0,842.12,842.43,841.37,842.13,800.0
2023-10-30 10:45:00,840.44,840.44,840.44,840.44,100.0,840.44,840.44,840.44,840.44,100.0
2023-10-30 10:50:00,842.46,843.48,842.46,843.46,305.0,842.46,843.48,842.46,843.46,305.0
2023-10-30 10:55:00,843.01,843.01,843.0,843.0,270.0,843.01,843.01,843.0,843.0,270.0
2023-10-30 11:00:00,844.1,845.9,844.09,845.9,501.0,844.1,845.9,844.09,845.9,501.0
2023-10-30 11:05:00,845.97,845.97,845.6,845.6,600.0,845.97,845.97,845.6,845.6,600.0
2023-10-30 11:10:00,845.6,845.6,845.6,845.6,0.0,845.6,845.6,845.6,845.6,0.0
2023-10-30 11:15:00,845.6,845.6,845.6,845.6,0.0,845.6,845.6,845.6,845.6,0.0
2023-10-30 11:20:00,845.62,846.19,845.61,846.19,200.0,845.62,846.19,845.61,846.19,200.0
2023-10-30 11:25:00,845.68,845.68,845.67,845.68,100.0,845.68,845.68,845.67,845.68,100.0
2023-10-30 11:30:00,845.94,846.99,845.94,846.99,300.0,845.94,846.99,845.94,846.99,300.0
2023-10-30 11:35:00,847.01,847.01,846.99,847.0,300.0,847.01,847.01,846.99,847.0,300.0
2023-10-30 11:40:00,846.34,846.34,846.34,846.34,100.0,846.34,846.34,846.34,846.34,100.0
2023-10-30 11:45:00,846.34,846.34,846.34,846.34,0.0,846.34,846.34,846.34,846.34,0.0
2023-10-30 11:50:00,843.84,844.65,843.84,844.65,200.0,843.84,844.65,843.84,844.65,200.0
2023-10-30 11:55:00,844.79,844.87,844.79,844.87,200.0,844.79,844.87,844.79,844.87,200.0
2023-10-30 12:00:00,845.38,848.46,845.38,848.46,800.0,845.38,848.46,845.38,848.46,800.0
2023-10-30 12:05:00,848.38,848.72,846.31,846.8,800.0,848.38,848.72,846.31,846.8,800.0
2023-10-30 12:10:00,846.8,846.8,846.8,846.8,0.0,846.8,846.8,846.8,846.8,0.0
2023-10-30 12:15:00,848.32,848.32,848.32,848.32,100.0,848.32,848.32,848.32,848.32,100.0
2023-10-30 12:20:00,848.32,848.32,848.32,848.32,0.0,848.32,848.32,848.32,848.32,0.0
2023-10-30 12:25:00,848.32,848.32,848.32,848.32,0.0,848.32,848.32,848.32,848.32,0.0
2023-10-30 12:30:00,846.6,846.6,846.5,846.5,200.0,846.6,846.6,846.5,846.5,200.0
2023-10-30 12:35:00,847.21,847.21,847.21,847.21,100.0,847.21,847.21,847.21,847.21,100.0
2023-10-30 12:40:00,846.74,846.74,845.76,845.77,200.0,846.74,846.74,845.76,845.77,200.0
2023-10-30 12:45:00,843.75,845.95,843.75,845.82,600.0,843.75,845.95,843.75,845.82,600.0
2023-10-30 12:50:00,846.17,846.17,846.16,846.17,100.0,846.17,846.17,846.16,846.17,100.0
2023-10-30 12:55:00,846.53,846.79,845.41,846.79,400.0,846.53,846.79,845.41,846.79,400.0
2023-10-30 13:00:00,847.2,848.48,847.2,848.48,500.0,847.2,848.48,847.2,848.48,500.0
2023-10-30 13:05:00,848.21,848.47,848.21,848.21,684.0,848.21,848.47,848.21,848.21,684.0
2023-10-30 13:10:00,848.11,850.53,848.11,850.0,1000.0,848.11,850.53,848.11,850.0,1000.0
2023-10-30 13:15:00,851.01,851.01,851.01,851.01,100.0,851.01,851.01,851.01,851.01,100.0
2023-10-30 13:20:00,851.47,853.93,850.89,853.93,1300.0,851.47,853.93,850.89,853.93,1300.0
2023-10-30 13:25:00,854.45,854.45,853.26,853.32,600.0,854.45,854.45,853.26,853.32,600.0
2023-10-30 13:30:00,855.34,855.34,853.82,854.48,600.0,855.34,855.34,853.82,854.48,600.0
2023-10-30 13:35:00,854.48,854.48,854.48,854.48,0.0,854.48,854.48,854.48,854.48,0.0
2023-10-30 13:40:00,855.08,855.08,854.0,854.0,400.0,855.08,855.08,854.0,854.0,400.0
2023-10-30 13:45:00,854.45,854.45,854.45,854.45,100.0,854.45,854.45,854.45,854.45,100.0
2023-10-30 13:50:00,855.29,855.58,855.29,855.58,500.0,855.29,855.58,855.29,855.58,500.0
2023-10-30 13:55:00,855.0,855.0,855.0,855.0,100.0,855.0,855.0,855.0,855.0,100.0
2023-10-30 14:00:00,856.34,856.65,856.32,856.4,400.0,856.34,856.65,856.32,856.4,400.0
2023-10-30 14:05:00,856.83,857.38,856.81,857.37,345.0,856.83,857.38,856.81,857.37,345.0
2023-10-30 14:10:00,856.77,856.77,856.77,856.77,100.0,856.77,856.77,856.77,856.77,100.0
2023-10-30 14:15:00,855.39,855.65,854.93,854.93,400.0,855.39,855.65,854.93,854.93,400.0
2023-10-30 14:20:00,855.98,856.16,855.98,856.16,366.0,855.98,856.16,855.98,856.16,366.0
2023-10-30 14:25:00,856.16,856.16,856.16,856.16,0.0,856.16,856.16,856.16,856.16,0.0
2023-10-30 14:30:00,856.15,856.15,856.15,856.15,100.0,856.15,856.15,856.15,856.15,100.0
2023-10-30 14:35:00,857.12,857.12,857.12,857.12,100.0,857.12,857.12,857.12,857.12,100.0
2023-10-30 14:40:00,855.73,856.58,855.73,855.93,300.0,855.73,856.58,855.73,855.93,300.0
2023-10-30 14:45:00,857.5,857.79,857.33,857.33,500.0,857.5,857.79,857.33,857.33,500.0
2023-10-30 14:50:00,856.97,857.8,856.38,856.61,500.0,856.97,857.8,856.38,856.61,500.0
2023-10-30 14:55:00,856.62,856.88,856.62,856.88,200.0,856.62,856.88,856.62,856.88,200.0
2023-10-30 15:00:00,856.91,857.54,856.77,856.77,300.0,856.91,857.54,856.77,856.77,300.0
2023-10-30 15:05:00,857.54,857.54,856.74,856.74,200.0,857.54,857.54,856.74,856.74,200.0
2023-10-30 15:10:00,856.92,857.56,856.92,857.56,200.0,856.92,857.56,856.92,857.56,200.0
2023-10-30 15:15:00,857.76,858.58,857.16,857.16,875.0,857.76,858.58,857.16,857.16,875.0
2023-10-30 15:20:00,857.98,859.23,857.83,859.23,500.0,857.98,859.23,857.83,859.23,500.0
2023-10-30 15:25:00,859.07,859.07,857.81,858.28,1100.0,859.07,859.07,857.81,858.28,1100.0
2023-10-30 15:30:00,858.7,858.7,858.7,858.7,100.0,858.7,858.7,858.7,858.7,100.0
2023-10-30 15:35:00,858.14,858.14,856.56,856.57,1100.0,858.14,858.14,856.56,856.57,1100.0
2023-10-30 15:40:00,854.91,854.96,854.17,854.17,800.0,854.91,854.96,854.17,854.17,800.0
2023-10-30 15:45:00,854.48,854.52,853.17,853.17,1500.0,854.48,854.52,853.17,853.17,1500.0
2023-10-30 15:50:00,853.06,853.6,852.45,852.94,3703.0,853.06,853.6,852.45,852.94,3703.0
2023-10-30 15:55:00,852.93,853.0,851.09,851.12,5379.0,852.93,853.0,851.09,851.12,5379.0
2023-10-31 09:30:00,853.02,853.02,853.02,853.02,1076.0,853.02,853.02,853.02,853.02,1076.0
2023-10-31 09:35:00,843.52,844.06,843.52,844.06,200.0,843.52,844.06,843.52,844.06,200.0
2023-10-31 09:40:00,844.61,848.59,844.6,846.53,792.0,844.61,848.59,844.6,846.53,792.0
2023-10-31 09:45:00,844.61,844.61,841.06,843.84,700.0,844.61,844.61,841.06,843.84,700.0
2023-10-31 09:50:00,840.52,840.52,831.55,832.5,2270.0,840.52,840.52,831.55,832.5,2270.0
2023-10-31 09:55:00,835.0,836.09,832.9,832.9,1219.0,835.0,836.09,832.9,832.9,1219.0
2023-10-31 10:00:00,834.11,834.11,834.1,834.1,201.0,834.11,834.11,834.1,834.1,201.0
2023-10-31 10:05:00,836.09,836.35,836.03,836.12,701.0,836.09,836.35,836.03,836.12,701.0
2023-10-31 10:10:00,836.12,836.12,836.12,836.12,0.0,836.12,836.12,836.12,836.12,0.0
2023-10-31 10:15:00,836.12,836.12,836.12,836.12,0.0,836.12,836.12,836.12,836.12,0.0
2023-10-31 10:20:00,838.7,838.7,838.69,838.7,120.0,838.7,838.7,838.69,838.7,120.0
2023-10-31 10:25:00,838.7,838.7,838.7,838.7,0.0,838.7,838.7,838.7,838.7,0.0
2023-10-31 10:30:00,844.5,846.64,844.5,845.59,1373.0,844.5,846.64,844.5,845.59,1373.0
2023-10-31 10:35:00,846.11,847.97,845.82,846.94,2600.0,846.11,847.97,845.82,846.94,2600.0
2023-10-31 10:40:00,846.14,846.14,844.73,844.74,839.0,846.14,846.14,844.73,844.74,839.0
2023-10-31 10:45:00,843.95,844.41,843.07,844.0,1900.0,843.95,844.41,843.07,844.0,1900.0
2023-10-31 10:50:00,845.51,846.08,845.51,846.08,300.0,845.51,846.08,845.51,846.08,300.0
2023-10-31 10:55:00,846.08,846.08,846.08,846.08,0.0,846.08,846.08,846.08,846.08,0.0
2023-10-31 11:00:00,845.47,845.47,844.06,844.06,700.0,845.47,845.47,844.06,844.06,700.0
2023-10-31 11:05:00,844.69,844.69,844.68,844.69,200.0,844.69,844.69,844.68,844.69,200.0
2023-10-31 11:10:00,844.93,844.93,844.93,844.93,335.0,844.93,844.93,844.93,844.93,335.0
2023-10-31 11:15:00,842.99,842.99,842.99,842.99,100.0,842.99,842.99,842.99,842.99,100.0
2023-10-31 11:20:00,842.2,842.2,842.2,842.2,100.0,842.2,842.2,842.2,842.2,100.0
2023-10-31 11:25:00,843.68,844.98,843.68,844.98,300.0,843.68,844.98,843.68,844.98,300.0
2023-10-31 11:30:00,844.98,844.98,844.98,844.98,100.0,844.98,844.98,844.98,844.98,100.0
2023-10-31 11:35:00,844.53,844.53,844.52,844.53,100.0,844.53,844.53,844.52,844.53,100.0
2023-10-31 11:40:00,844.6,844.6,844.03,844.03,300.0,844.6,844.6,844.03,844.03,300.0
2023-10-31 11:45:00,843.2,843.66,843.2,843.66,200.0,843.2,843.66,843.2,843.66,200.0
2023-10-31 11:50:00,844.17,844.17,843.52,843.52,200.0,844.17,844.17,843.52,843.52,200.0
2023-10-31 11:55:00,844.91,846.64,844.91,846.64,528.0,844.91,846.64,844.91,846.64,528.0
2023-10-31 12:00:00,845.74,845.74,845.43,845.43,908.0,845.74,845.74,845.43,845.43,908.0
2023-10-31 12:05:00,844.92,844.98,844.92,844.97,272.0,844.92,844.98,844.92,844.97,272.0
2023-10-31 12:10:00,846.26,846.27,846.26,846.26,126.0,846.26,846.27,846.26,846.26,126.0
2023-10-31 12:15:00,845.75,845.75,845.75,845.75,646.0,845.75,845.75,845.75,845.75,646.0
2023-10-31 12:20:00,843.51,844.44,843.23,844.44,616.0,843.51,844.44,843.23,844.44,616.0
2023-10-31 12:25:00,844.7,845.76,844.7,845.76,230.0,844.7,845.76,844.7,845.76,230.0
2023-10-31 12:30:00,846.21,846.21,846.21,846.21,100.0,846.21,846.21,846.21,846.21,100.0
2023-10-31 12:35:00,845.67,845.67,843.43,845.58,640.0,845.67,845.67,843.43,845.58,640.0
2023-10-31 12:40:00,846.41,846.41,846.4,846.41,100.0,846.41,846.41,846.4,846.41,100.0
2023-10-31 12:45:00,846.46,847.11,846.4,847.11,440.0,846.46,847.11,846.4,847.11,440.0
2023-10-31 12:50:00,846.54,846.54,846.53,846.54,180.0,846.54,846.54,846.53,846.54,180.0
2023-10-31 12:55:00,846.54,846.54,846.54,846.54,0.0,846.54,846.54,846.54,846.54,0.0
2023-10-31 13:00:00,846.61,846.61,846.61,846.61,335.0,846.61,846.61,846.61,846.61,335.0
2023-10-31 13:05:00,846.61,846.61,846.61,846.61,0.0,846.61,846.61,846.61,846.61,0.0
2023-10-31 13:10:00,845.16,845.49,845.15,845.49,200.0,845.16,845.49,845.15,845.49,200.0
2023-10-31 13:15:00,845.45,845.8,844.97,844.98,650.0,845.45,845.8,844.97,844.98,650.0
2023-10-31 13:20:00,844.98,844.98,844.98,844.98,0.0,844.98,844.98,844.98,844.98,0.0
2023-10-31 13:25:00,845.84,845.84,845.84,845.84,100.0,845.84,845.84,845.84,845.84,100.0
2023-10-31 13:30:00,845.72,845.84,845.16,845.17,700.0,845.72,845.84,845.16,845.17,700.0
2023-10-31 13:35:00,845.72,845.73,844.23,844.23,400.0,845.72,845.73,844.23,844.23,400.0
2023-10-31 13:40:00,845.15,845.15,845.15,845.15,200.0,845.15,845.15,845.15,845.15,200.0
2023-10-31 13:45:00,845.15,845.15,845.15,845.15,0.0,845.15,845.15,845.15,845.15,0.0
2023-10-31 13:50:00,846.38,846.38,846.38,846.38,100.0,846.38,846.38,846.38,846.38,100.0
2023-10-31 13:55:00,846.38,846.38,846.38,846.38,0.0,846.38,846.38,846.38,846.38,0.0
2023-10-31 14:00:00,846.17,846.99,845.14,845.89,700.0,846.17,846.99,845.14,845.89,700.0
2023-10-31 14:05:00,845.12,845.12,845.12,845.12,100.0,845.12,845.12,845.12,845.12,100.0
2023-10-31 14:10:00,844.68,844.72,844.5,844.5,300.0,844.68,844.72,844.5,844.5,300.0
2023-10-31 14:15:00,845.08,845.08,843.27,843.27,1000.0,845.08,845.08,843.27,843.27,1000.0
2023-10-31 14:20:00,841.91,841.91,840.01,841.57,4644.0,841.91,841.91,840.01,841.57,4644.0
2023-10-31 14:25:00,841.74,841.74,841.74,841.74,100.0,841.74,841.74,841.74,841.74,100.0
2023-10-31 14:30:00,840.79,843.17,840.79,843.17,800.0,840.79,843.17,840.79,843.17,800.0
2023-10-31 14:35:00,842.09,842.09,842.09,842.09,100.0,842.09,842.09,842.09,842.09,100.0
2023-10-31 14:40:00,843.15,843.15,843.15,843.15,100.0,843.15,843.15,843.15,843.15,100.0
2023-10-31 14:45:00,843.15,843.15,843.15,843.15,0.0,843.15,843.15,843.15,843.15,0.0
2023-10-31 14:50:00,841.33,841.33,841.33,841.33,100.0,841.33,841.33,841.33,841.33,100.0
2023-10-31 14:55:00,841.02,842.51,841.02,841.12,500.0,841.02,842.51,841.02,841.12,500.0
2023-10-31 15:00:00,841.64,843.28,841.25,843.1,1084.0,841.64,843.28,841.25,843.1,1084.0
2023-10-31 15:05:00,842.86,842.86,842.09,842.09,569.0,842.86,842.86,842.09,842.09,569.0
2023-10-31 15:10:00,841.85,843.84,841.75,843.68,1289.0,841.85,843.84,841.75,843.68,1289.0
2023-10-31 15:15:00,843.08,844.43,843.07,844.24,539.0,843.08,844.43,843.07,844.24,539.0
2023-10-31 15:20:00,844.3,844.3,843.75,843.75,308.0,844.3,844.3,843.75,843.75,308.0
2023-10-31 15:25:00,843.81,845.0,843.81,844.7,712.0,843.81,845.0,843.81,844.7,712.0
2023-10-31 15:30:00,844.44,845.71,844.39,844.94,1280.0,844.44,845.71,844.39,844.94,1280.0
2023-10-31 15:35:00,845.92,846.33,845.81,845.81,300.0,845.92,846.33,845.81,845.81,300.0
2023-10-31 15:40:00,847.12,847.49,847.12,847.46,400.0,847.12,847.49,847.12,847.46,400.0
2023-10-31 15:45:00,847.5,848.08,846.8,846.8,1000.0,847.5,848.08,846.8,846.8,1000.0
2023-10-31 15:50:00,846.85,846.9,845.51,845.51,1600.0,846.85,846.9,845.51,845.51,1600.0
2023-10-31 15:55:00,846.3,847.39,845.51,846.72,8470.0,846.3,847.39,845.51,846.72,8470.0
2023-11-01 09:30:00,849.23,851.99,838.43,838.43,4644.0,849.23,851.99,838.43,838.43,4644.0
2023-11-01 09:35:00,850.51,851.16,848.04,848.04,1444.0,850.51,851.16,848.04,848.04,1444.0
2023-11-01 09:40:00,848.03,848.17,846.07,847.21,2200.0,848.03,848.17,846.07,847.21,2200.0
2023-11-01 09:45:00,847.21,847.21,847.21,847.21,0.0,847.21,847.21,847.21,847.21,0.0
2023-11-01 09:50:00,844.82,845.17,844.81,844.85,301.0,844.82,845.17,844.81,844.85,301.0
2023-11-01 09:55:00,843.86,844.69,842.58,843.02,1250.0,843.86,844.69,842.58,843.02,1250.0
2023-11-01 10:00:00,843.23,845.31,843.23,845.31,206.0,843.23,845.31,843.23,845.31,206.0
2023-11-01 10:05:00,845.31,845.31,845.31,845.31,0.0,845.31,845.31,845.31,845.31,0.0
2023-11-01 10:10:00,843.55,844.53,843.19,844.16,500.0,843.55,844.53,843.19,844.16,500.0
2023-11-01 10:15:00,844.12,844.8,844.02,844.49,500.0,844.12,844.8,844.02,844.49,500.0
2023-11-01 10:20:00,849.87,852.17,849.87,850.54,900.0,849.87,852.17,849.87,850.54,900.0
2023-11-01 10:25:00,852.84,853.56,852.44,852.44,589.0,852.84,853.56,852.44,852.44,589.0
2023-11-01 10:30:00,853.0,854.32,852.99,853.0,1645.0,853.0,854.32,852.99,853.0,1645.0
2023-11-01 10:35:00,851.6,851.86,851.6,851.86,200.0,851.6,851.86,851.6,851.86,200.0
2023-11-01 10:40:00,852.0,853.36,851.07,853.18,1348.0,852.0,853.36,851.07,853.18,1348.0
2023-11-01 10:45:00,853.09,853.99,853.08,853.74,489.0,853.09,853.99,853.08,853.74,489.0
2023-11-01 10:50:00,852.84,853.39,851.35,853.39,1821.0,852.84,853.39,851.35,853.39,1821.0
2023-11-01 10:55:00,853.54,854.01,853.54,854.01,200.0,853.54,854.01,853.54,854.01,200.0
2023-11-01 11:00:00,854.49,854.49,854.49,854.49,191.0,854.49,854.49,854.49,854.49,191.0
2023-11-01 11:05:00,854.49,854.49,854.49,854.49,0.0,854.49,854.49,854.49,854.49,0.0
2023-11-01 11:10:00,855.67,856.02,855.66,856.02,200.0,855.67,856.02,855.66,856.02,200.0
2023-11-01 11:15:00,855.72,855.72,855.72,855.72,100.0,855.72,855.72,855.72,855.72,100.0
2023-11-01 11:20:00,855.41,856.97,855.24,856.97,300.0,855.41,856.97,855.24,856.97,300.0
2023-11-01 11:25:00,856.97,856.97,856.97,856.97,0.0,856.97,856.97,856.97,856.97,0.0
2023-11-01 11:30:00,854.35,854.35,853.41,853.84,718.0,854.35,854.35,853.41,853.84,718.0
2023-11-01 11:35:00,854.19,857.05,854.19,857.05,500.0,854.19,857.05,854.19,857.05,500.0
2023-11-01 11:40:00,856.92,857.85,856.37,856.37,725.0,856.92,857.85,856.37,856.37,725.0
2023-11-01 11:45:00,855.88,856.75,855.18,856.75,705.0,855.88,856.75,855.18,856.75,705.0
2023-11-01 11:50:00,856.75,856.75,856.75,856.75,0.0,856.75,856.75,856.75,856.75,0.0
2023-11-01 11:55:00,857.39,857.39,856.59,856.6,420.0,857.39,857.39,856.59,856.6,420.0
2023-11-01 12:00:00,858.65,858.65,858.65,858.65,100.0,858.65,858.65,858.65,858.65,100.0
2023-11-01 12:05:00,857.62,858.43,856.46,857.66,1697.0,857.62,858.43,856.46,857.66,1697.0
2023-11-01 12:10:00,858.28,858.28,857.74,857.75,200.0,858.28,858.28,857.74,857.75,200.0
2023-11-01 12:15:00,857.13,859.05,856.95,859.05,1676.0,857.13,859.05,856.95,859.05,1676.0
2023-11-01 12:20:00,859.08,861.29,859.08,861.29,505.0,859.08,861.29,859.08,861.29,505.0
2023-11-01 12:25:00,860.42,860.42,860.41,860.42,100.0,860.42,860.42,860.41,860.42,100.0
2023-11-01 12:30:00,860.42,860.42,860.42,860.42,0.0,860.42,860.42,860.42,860.42,0.0
2023-11-01 12:35:00,860.42,860.42,860.42,860.42,0.0,860.42,860.42,860.42,860.42,0.0
2023-11-01 12:40:00,860.54,860.54,859.36,859.36,300.0,860.54,860.54,859.36,859.36,300.0
2023-11-01 12:45:00,859.36,859.36,859.36,859.36,0.0,859.36,859.36,859.36,859.36,0.0
2023-11-01 12:50:00,858.86,858.86,858.86,858.86,100.0,858.86,858.86,858.86,858.86,100.0
2023-11-01 12:55:00,859.41,861.29,859.41,861.29,200.0,859.41,861.29,859.41,861.29,200.0
2023-11-01 13:00:00,860.96,860.96,859.15,859.15,400.0,860.96,860.96,859.15,859.15,400.0
2023-11-01 13:05:00,859.15,859.15,859.15,859.15,0.0,859.15,859.15,859.15,859.15,0.0
2023-11-01 13:10:00,859.15,859.15,859.15,859.15,0.0,859.15,859.15,859.15,859.15,0.0
2023-11-01 13:15:00,859.15,859.15,859.15,859.15,0.0,859.15,859.15,859.15,859.15,0.0
2023-11-01 13:20:00,862.25,862.26,861.32,861.32,200.0,862.25,862.26,861.32,861.32,200.0
2023-11-01 13:25:00,861.48,862.18,861.18,861.91,700.0,861.48,862.18,861.18,861.91,700.0
2023-11-01 13:30:00,861.67,862.22,860.25,860.78,1211.0,861.67,862.22,860.25,860.78,1211.0
2023-11-01 13:35:00,861.3,861.34,861.29,861.34,200.0,861.3,861.34,861.29,861.34,200.0
2023-11-01 13:40:00,862.03,862.03,862.02,862.03,169.0,862.03,862.03,862.02,862.03,169.0
2023-11-01 13:45:00,863.76,863.77,862.17,862.22,300.0,863.76,863.77,862.17,862.22,300.0
2023-11-01 13:50:00,863.79,865.85,863.78,865.85,200.0,863.79,865.85,863.78,865.85,200.0
2023-11-01 13:55:00,864.5,864.5,864.5,864.5,100.0,864.5,864.5,864.5,864.5,100.0
2023-11-01 14:00:00,862.42,862.42,861.14,861.14,200.0,862.42,862.42,861.14,861.14,200.0
2023-11-01 14:05:00,860.97,862.78,860.97,861.92,1242.0,860.97,862.78,860.97,861.92,1242.0
2023-11-01 14:10:00,861.92,861.92,861.92,861.92,0.0,861.92,861.92,861.92,861.92,0.0
2023-11-01 14:15:00,859.86,861.16,859.86,861.16,648.0,859.86,861.16,859.86,861.16,648.0
2023-11-01 14:20:00,861.57,861.57,861.57,861.57,208.0,861.57,861.57,861.57,861.57,208.0
2023-11-01 14:25:00,860.69,860.69,860.69,860.69,100.0,860.69,860.69,860.69,860.69,100.0
2023-11-01 14:30:00,863.4,864.58,863.4,864.43,700.0,863.4,864.58,863.4,864.43,700.0
2023-11-01 14:35:00,864.57,864.57,862.59,862.6,1708.0,864.57,864.57,862.59,862.6,1708.0
2023-11-01 14:40:00,859.34,860.97,859.34,860.07,800.0,859.34,860.97,859.34,860.07,800.0
2023-11-01 14:45:00,860.07,862.61,860.07,861.58,616.0,860.07,862.61,860.07,861.58,616.0
2023-11-01 14:50:00,863.04,863.04,863.04,863.04,100.0,863.04,863.04,863.04,863.04,100.0
2023-11-01 14:55:00,863.32,865.06,863.32,865.06,893.0,863.32,865.06,863.32,865.06,893.0
2023-11-01 15:00:00,867.67,870.0,867.67,870.0,644.0,867.67,870.0,867.67,870.0,644.0
2023-11-01 15:05:00,869.1,869.1,868.51,868.51,200.0,869.1,869.1,868.51,868.51,200.0
2023-11-01 15:10:00,870.47,870.47,869.36,869.94,900.0,870.47,870.47,869.36,869.94,900.0
2023-11-01 15:15:00,870.72,871.31,869.16,869.43,3663.0,870.72,871.31,869.16,869.43,3663.0
2023-11-01 15:20:00,868.57,870.71,868.12,870.51,2667.0,868.57,870.71,868.12,870.51,2667.0
2023-11-01 15:25:00,870.42,870.63,870.34,870.47,500.0,870.42,870.63,870.34,870.47,500.0
2023-11-01 15:30:00,871.11,872.15,870.92,871.48,1848.0,871.11,872.15,870.92,871.48,1848.0
2023-11-01 15:35:00,872.68,872.68,870.09,870.56,1500.0,872.68,872.68,870.09,870.56,1500.0
2023-11-01 15:40:00,870.53,871.76,870.52,871.02,800.0,870.53,871.76,870.52,871.02,800.0
2023-11-01 15:45:00,871.71,871.87,871.22,871.74,814.0,871.71,871.87,871.22,871.74,814.0
2023-11-01 15:50:00,871.0,871.92,870.06,870.72,6293.0,871.0,871.92,870.06,870.72,6293.0
2023-11-01 15:55:00,871.36,871.81,869.03,870.96,5855.0,871.36,871.81,869.03,870.96,5855.0
2023-11-02 09:30:00,879.69,888.43,879.69,888.43,2713.0,879.69,888.43,879.69,888.43,2713.0
2023-11-02 09:35:00,888.54,888.85,887.91,888.8,600.0,888.54,888.85,887.91,888.8,600.0
2023-11-02 09:40:00,890.87,891.58,890.18,890.19,1476.0,890.87,891.58,890.18,890.19,1476.0
2023-11-02 09:45:00,889.04,891.42,889.04,890.0,3191.0,889.04,891.42,889.04,890.0,3191.0
2023-11-02 09:50:00,891.82,893.39,890.0,893.39,1517.0,891.82,893.39,890.0,893.39,1517.0
2023-11-02 09:55:00,891.75,891.75,891.74,891.75,100.0,891.75,891.75,891.74,891.75,100.0
2023-11-02 10:00:00,891.75,891.75,891.75,891.75,0.0,891.75,891.75,891.75,891.75,0.0
2023-11-02 10:05:00,890.01,892.48,890.0,891.96,1200.0,890.01,892.48,890.0,891.96,1200.0
2023-11-02 10:10:00,891.54,891.54,887.51,890.0,912.0,891.54,891.54,887.51,890.0,912.0
2023-11-02 10:15:00,886.8,887.48,886.8,887.48,200.0,886.8,887.48,886.8,887.48,200.0
2023-11-02 10:20:00,888.31,889.83,888.04,888.69,1314.0,888.31,889.83,888.04,888.69,1314.0
2023-11-02 10:25:00,888.72,889.05,888.72,889.05,200.0,888.72,889.05,888.72,889.05,200.0
2023-11-02 10:30:00,888.6,888.6,888.6,888.6,100.0,888.6,888.6,888.6,888.6,100.0
2023-11-02 10:35:00,889.52,891.25,889.52,891.09,627.0,889.52,891.25,889.52,891.09,627.0
2023-11-02 10:40:00,890.8,893.78,890.65,893.15,1145.0,890.8,893.78,890.65,893.15,1145.0
2023-11-02 10:45:00,893.63,894.06,891.93,891.94,1495.0,893.63,894.06,891.93,891.94,1495.0
2023-11-02 10:50:00,892.57,894.31,892.57,894.31,900.0,892.57,894.31,892.57,894.31,900.0
2023-11-02 10:55:00,894.65,895.13,893.73,893.92,718.0,894.65,895.13,893.73,893.92,718.0
2023-11-02 11:00:00,894.2,894.2,894.09,894.09,200.0,894.2,894.2,894.09,894.09,200.0
2023-11-02 11:05:00,893.41,893.41,893.41,893.41,100.0,893.41,893.41,893.41,893.41,100.0
2023-11-02 11:10:00,893.91,894.5,893.14,894.5,1577.0,893.91,894.5,893.14,894.5,1577.0
2023-11-02 11:15:00,893.93,893.93,892.95,892.95,300.0,893.93,893.93,892.95,892.95,300.0
2023-11-02 11:20:00,894.2,894.2,894.2,894.2,100.0,894.2,894.2,894.2,894.2,100.0
2023-11-02 11:25:00,893.84,894.47,892.88,892.94,500.0,893.84,894.47,892.88,892.94,500.0
2023-11-02 11:30:00,892.65,894.23,892.65,894.23,200.0,892.65,894.23,892.65,894.23,200.0
2023-11-02 11:35:00,894.5,896.29,894.5,895.6,603.0,894.5,896.29,894.5,895.6,603.0
2023-11-02 11:40:00,896.86,896.86,896.86,896.86,100.0,896.86,896.86,896.86,896.86,100.0
2023-11-02 11:45:00,897.17,897.56,895.74,897.56,493.0,897.17,897.56,895.74,897.56,493.0
2023-11-02 11:50:00,895.89,895.89,895.89,895.89,100.0,895.89,895.89,895.89,895.89,100.0
2023-11-02 11:55:00,897.56,897.56,895.35,895.35,606.0,897.56,897.56,895.35,895.35,606.0
2023-11-02 12:00:00,895.43,895.43,895.43,895.43,100.0,895.43,895.43,895.43,895.43,100.0
2023-11-02 12:05:00,895.44,896.72,895.26,895.9,500.0,895.44,896.72,895.26,895.9,500.0
2023-11-02 12:10:00,895.83,895.83,895.83,895.83,152.0,895.83,895.83,895.83,895.83,152.0
2023-11-02 12:15:00,895.73,896.31,895.44,895.44,468.0,895.73,896.31,895.44,895.44,468.0
2023-11-02 12:20:00,895.46,896.34,895.39,895.99,700.0,895.46,896.34,895.39,895.99,700.0
2023-11-02 12:25:00,896.13,898.0,896.0,898.0,1100.0,896.13,898.0,896.0,898.0,1100.0
2023-11-02 12:30:00,898.0,898.97,897.88,898.83,1700.0,898.0,898.97,897.88,898.83,1700.0
2023-11-02 12:35:00,899.8,900.0,899.8,900.0,980.0,899.8,900.0,899.8,900.0,980.0
2023-11-02 12:40:00,899.95,899.95,899.04,899.04,400.0,899.95,899.95,899.04,899.04,400.0
2023-11-02 12:45:00,901.17,901.23,899.04,900.77,1500.0,901.17,901.23,899.04,900.77,1500.0
2023-11-02 12:50:00,900.77,900.77,900.77,900.77,0.0,900.77,900.77,900.77,900.77,0.0
2023-11-02 12:55:00,901.59,903.03,900.6,902.37,3193.0,901.59,903.03,900.6,902.37,3193.0
2023-11-02 13:00:00,900.74,900.74,900.74,900.74,100.0,900.74,900.74,900.74,900.74,100.0
2023-11-02 13:05:00,900.74,900.74,900.74,900.74,0.0,900.74,900.74,900.74,900.74,0.0
2023-11-02 13:10:00,901.53,902.55,901.19,902.55,700.0,901.53,902.55,901.19,902.55,700.0
2023-11-02 13:15:00,902.56,904.45,902.0,904.45,803.0,902.56,904.45,902.0,904.45,803.0
2023-11-02 13:20:00,904.45,904.45,904.45,904.45,0.0,904.45,904.45,904.45,904.45,0.0
2023-11-02 13:25:00,903.4,904.68,903.39,904.44,702.0,903.4,904.68,903.39,904.44,702.0
2023-11-02 13:30:00,904.4,904.4,904.4,904.4,100.0,904.4,904.4,904.4,904.4,100.0
2023-11-02 13:35:00,904.4,904.4,904.4,904.4,0.0,904.4,904.4,904.4,904.4,0.0
2023-11-02 13:40:00,904.9,904.9,904.9,904.9,100.0,904.9,904.9,904.9,904.9,100.0
2023-11-02 13:45:00,904.89,907.22,904.89,907.19,875.0,904.89,907.22,904.89,907.19,875.0
2023-11-02 13:50:00,905.96,907.47,905.96,906.34,3683.0,905.96,907.47,905.96,906.34,3683.0
2023-11-02 13:55:00,906.79,906.94,905.06,905.55,1207.0,906.79,906.94,905.06,905.55,1207.0
2023-11-02 14:00:00,904.66,904.66,904.66,904.66,200.0,904.66,904.66,904.66,904.66,200.0
2023-11-02 14:05:00,904.94,904.94,904.93,904.94,100.0,904.94,904.94,904.93,904.94,100.0
2023-11-02 14:10:00,904.94,905.0,903.58,903.58,1634.0,904.94,905.0,903.58,903.58,1634.0
2023-11-02 14:15:00,904.1,904.1,904.09,904.1,100.0,904.1,904.1,904.09,904.1,100.0
2023-11-02 14:20:00,903.77,903.87,903.66,903.87,460.0,903.77,903.87,903.66,903.87,460.0
2023-11-02 14:25:00,904.56,904.56,904.56,904.56,300.0,904.56,904.56,904.56,904.56,300.0
2023-11-02 14:30:00,904.52,905.32,904.52,905.31,1023.0,904.52,905.32,904.52,905.31,1023.0
2023-11-02 14:35:00,905.12,905.68,905.12,905.63,600.0,905.12,905.68,905.12,905.63,600.0
2023-11-02 14:40:00,904.92,905.01,903.99,904.41,700.0,904.92,905.01,903.99,904.41,700.0
2023-11-02 14:45:00,904.41,904.41,904.41,904.41,0.0,904.41,904.41,904.41,904.41,0.0
2023-11-02 14:50:00,904.12,904.12,903.49,903.49,200.0,904.12,904.12,903.49,903.49,200.0
2023-11-02 14:55:00,903.72,903.72,902.0,902.13,600.0,903.72,903.72,902.0,902.13,600.0
2023-11-02 15:00:00,902.4,902.41,902.09,902.09,500.0,902.4,902.41,902.09,902.09,500.0
2023-11-02 15:05:00,902.18,902.18,901.84,901.84,301.0,902.18,902.18,901.84,901.84,301.0
2023-11-02 15:10:00,901.45,902.59,901.45,902.41,909.0,901.45,902.59,901.45,902.41,909.0
2023-11-02 15:15:00,902.27,904.29,902.26,903.83,1214.0,902.27,904.29,902.26,903.83,1214.0
2023-11-02 15:20:00,904.47,905.43,904.12,905.0,700.0,904.47,905.43,904.12,905.0,700.0
2023-11-02 15:25:00,905.68,905.83,904.47,905.73,5859.0,905.68,905.83,904.47,905.73,5859.0
2023-11-02 15:30:00,904.94,904.94,904.24,904.53,800.0,904.94,904.94,904.24,904.53,800.0
2023-11-02 15:35:00,904.15,904.24,903.52,903.75,600.0,904.15,904.24,903.52,903.75,600.0
2023-11-02 15:40:00,903.32,903.33,901.3,902.02,1507.0,903.32,903.33,901.3,902.02,1507.0
2023-11-02 15:45:00,901.78,902.14,900.71,901.39,1300.0,901.78,902.14,900.71,901.39,1300.0
2023-11-02 15:50:00,901.22,903.7,900.89,903.34,3603.0,901.22,903.7,900.89,903.34,3603.0
2023-11-02 15:55:00,902.99,902.99,899.71,901.46,6555.0,902.99,902.99,899.71,901.46,6555.0
2023-11-03 09:30:00,910.84,910.84,910.84,910.84,2228.0,910.84,910.84,910.84,910.84,2228.0
2023-11-03 09:35:00,914.03,914.03,914.03,914.03,197.0,914.03,914.03,914.03,914.03,197.0
2023-11-03 09:40:00,917.08,919.67,917.08,919.67,400.0,917.08,919.67,917.08,919.67,400.0
2023-11-03 09:45:00,919.67,919.67,919.67,919.67,0.0,919.67,919.67,919.67,919.67,0.0
2023-11-03 09:50:00,920.91,920.91,919.98,919.98,200.0,920.91,920.91,919.98,919.98,200.0
2023-11-03 09:55:00,919.98,919.98,919.98,919.98,0.0,919.98,919.98,919.98,919.98,0.0
2023-11-03 10:00:00,921.44,921.44,920.0,920.0,375.0,921.44,921.44,920.0,920.0,375.0
2023-11-03 10:05:00,919.32,921.95,918.06,921.95,300.0,919.32,921.95,918.06,921.95,300.0
2023-11-03 10:10:00,920.73,921.69,920.73,921.68,500.0,920.73,921.69,920.73,921.68,500.0
2023-11-03 10:15:00,920.64,922.83,920.4,922.31,980.0,920.64,922.83,920.4,922.31,980.0
2023-11-03 10:20:00,921.88,921.88,921.88,921.88,100.0,921.88,921.88,921.88,921.88,100.0
2023-11-03 10:25:00,918.92,919.77,918.92,919.77,200.0,918.92,919.77,918.92,919.77,200.0
2023-11-03 10:30:00,918.28,918.28,917.71,917.71,400.0,918.28,918.28,917.71,917.71,400.0
2023-11-03 10:35:00,916.72,917.47,914.73,916.22,800.0,916.72,917.47,914.73,916.22,800.0
2023-11-03 10:40:00,914.03,915.9,914.03,915.9,301.0,914.03,915.9,914.03,915.9,301.0
2023-11-03 10:45:00,917.46,917.46,917.37,917.38,200.0,917.46,917.46,917.37,917.38,200.0
2023-11-03 10:50:00,917.26,917.26,916.34,916.34,300.0,917.26,917.26,916.34,916.34,300.0
2023-11-03 10:55:00,916.32,916.32,916.27,916.27,200.0,916.32,916.32,916.27,916.27,200.0
2023-11-03 11:00:00,916.27,916.27,916.27,916.27,0.0,916.27,916.27,916.27,916.27,0.0
2023-11-03 11:05:00,917.69,918.49,916.79,916.79,600.0,917.69,918.49,916.79,916.79,600.0
2023-11-03 11:10:00,917.84,919.39,917.84,919.39,500.0,917.84,919.39,917.84,919.39,500.0
2023-11-03 11:15:00,918.53,918.53,917.43,917.54,677.0,918.53,918.53,917.43,917.54,677.0
2023-11-03 11:20:00,917.24,919.57,917.06,919.57,713.0,917.24,919.57,917.06,919.57,713.0
2023-11-03 11:25:00,919.56,921.08,919.56,921.08,300.0,919.56,921.08,919.56,921.08,300.0
2023-11-03 11:30:00,921.78,923.1,921.78,921.87,500.0,921.78,923.1,921.78,921.87,500.0
2023-11-03 11:35:00,922.15,922.15,921.82,921.82,300.0,922.15,922.15,921.82,921.82,300.0
2023-11-03 11:40:00,920.36,920.36,920.36,920.36,100.0,920.36,920.36,920.36,920.36,100.0
2023-11-03 11:45:00,919.65,919.65,918.93,918.93,400.0,919.65,919.65,918.93,918.93,400.0
2023-11-03 11:50:00,919.64,919.73,919.64,919.73,200.0,919.64,919.73,919.64,919.73,200.0
2023-11-03 11:55:00,919.99,919.99,918.12,919.31,1001.0,919.99,919.99,918.12,919.31,1001.0
2023-11-03 12:00:00,919.31,919.31,919.31,919.31,0.0,919.31,919.31,919.31,919.31,0.0
2023-11-03 12:05:00,920.78,920.78,920.77,920.78,100.0,920.78,920.78,920.77,920.78,100.0
2023-11-03 12:10:00,921.17,921.17,921.17,921.17,102.0,921.17,921.17,921.17,921.17,102.0
2023-11-03 12:15:00,922.58,922.58,920.98,920.98,200.0,922.58,922.58,920.98,920.98,200.0
2023-11-03 12:20:00,921.48,921.48,921.47,921.48,100.0,921.48,921.48,921.47,921.48,100.0
2023-11-03 12:25:00,921.48,921.48,921.48,921.48,0.0,921.48,921.48,921.48,921.48,0.0
2023-11-03 12:30:00,922.41,923.51,922.41,923.51,200.0,922.41,923.51,922.41,923.51,200.0
2023-11-03 12:35:00,922.43,922.43,922.42,922.43,159.0,922.43,922.43,922.42,922.43,159.0
2023-11-03 12:40:00,922.47,922.47,922.47,922.47,100.0,922.47,922.47,922.47,922.47,100.0
2023-11-03 12:45:00,921.96,922.48,921.95,922.14,400.0,921.96,922.48,921.95,922.14,400.0
2023-11-03 12:50:00,924.0,924.0,923.17,923.17,632.0,924.0,924.0,923.17,923.17,632.0
2023-11-03 12:55:00,925.36,925.36,925.35,925.36,542.0,925.36,925.36,925.35,925.36,542.0
2023-11-03 13:00:00,925.28,926.32,924.75,926.32,900.0,925.28,926.32,924.75,926.32,900.0
2023-11-03 13:05:00,925.85,925.85,925.43,925.82,729.0,925.85,925.85,925.43,925.82,729.0
2023-11-03 13:10:00,926.95,926.98,925.99,926.98,600.0,926.95,926.98,925.99,926.98,600.0
2023-11-03 13:15:00,927.05,928.1,926.11,926.45,1716.0,927.05,928.1,926.11,926.45,1716.0
2023-11-03 13:20:00,927.24,928.31,927.18,928.31,800.0,927.24,928.31,927.18,928.31,800.0
2023-11-03 13:25:00,928.31,928.31,928.31,928.31,0.0,928.31,928.31,928.31,928.31,0.0
2023-11-03 13:30:00,928.31,928.31,928.31,928.31,0.0,928.31,928.31,928.31,928.31,0.0
2023-11-03 13:35:00,928.41,928.41,928.41,928.41,100.0,928.41,928.41,928.41,928.41,100.0
2023-11-03 13:40:00,928.09,928.5,928.09,928.5,200.0,928.09,928.5,928.09,928.5,200.0
2023-11-03 13:45:00,928.23,928.23,927.48,927.69,1107.0,928.23,928.23,927.48,927.69,1107.0
2023-11-03 13:50:00,927.4,927.84,927.4,927.84,200.0,927.4,927.84,927.4,927.84,200.0
2023-11-03 13:55:00,928.9,929.22,928.9,929.22,500.0,928.9,929.22,928.9,929.22,500.0
2023-11-03 14:00:00,929.22,929.22,929.22,929.22,0.0,929.22,929.22,929.22,929.22,0.0
2023-11-03 14:05:00,928.19,928.19,927.67,927.67,200.0,928.19,928.19,927.67,927.67,200.0
2023-11-03 14:10:00,929.72,929.72,929.21,929.6,406.0,929.72,929.72,929.21,929.6,406.0
2023-11-03 14:15:00,928.94,929.61,928.94,929.61,200.0,928.94,929.61,928.94,929.61,200.0
2023-11-03 14:20:00,929.61,929.61,929.61,929.61,0.0,929.61,929.61,929.61,929.61,0.0
2023-11-03 14:25:00,929.51,929.71,929.5,929.71,200.0,929.51,929.71,929.5,929.71,200.0
2023-11-03 14:30:00,929.77,929.77,929.12,929.76,625.0,929.77,929.77,929.12,929.76,625.0
2023-11-03 14:35:00,929.46,929.83,929.07,929.08,533.0,929.46,929.83,929.07,929.08,533.0
2023-11-03 14:40:00,929.2,929.85,929.2,929.85,200.0,929.2,929.85,929.2,929.85,200.0
2023-11-03 14:45:00,929.99,930.18,929.99,930.05,483.0,929.99,930.18,929.99,930.05,483.0
2023-11-03 14:50:00,931.28,931.68,930.72,930.72,600.0,931.28,931.68,930.72,930.72,600.0
2023-11-03 14:55:00,930.72,930.72,930.72,930.72,0.0,930.72,930.72,930.72,930.72,0.0
2023-11-03 15:00:00,932.24,932.25,931.44,931.91,600.0,932.24,932.25,931.44,931.91,600.0
2023-11-03 15:05:00,931.91,931.91,931.91,931.91,0.0,931.91,931.91,931.91,931.91,0.0
2023-11-03 15:10:00,931.15,931.2,930.79,931.14,1100.0,931.15,931.2,930.79,931.14,1100.0
2023-11-03 15:15:00,930.54,930.79,929.51,929.51,2923.0,930.54,930.79,929.51,929.51,2923.0
2023-11-03 15:20:00,929.62,930.18,929.48,930.09,2208.0,929.62,930.18,929.48,930.09,2208.0
2023-11-03 15:25:00,930.0,931.21,930.0,931.21,800.0,930.0,931.21,930.0,931.21,800.0
2023-11-03 15:30:00,930.15,930.69,929.56,930.69,1495.0,930.15,930.69,929.56,930.69,1495.0
2023-11-03 15:35:00,930.91,931.47,930.24,931.47,1231.0,930.91,931.47,930.24,931.47,1231.0
2023-11-03 15:40:00,931.6,932.15,930.43,931.0,1335.0,931.6,932.15,930.43,931.0,1335.0
2023-11-03 15:45:00,930.5,931.99,930.21,931.99,2317.0,930.5,931.99,930.21,931.99,2317.0
2023-11-03 15:50:00,931.1,931.1,928.41,930.17,6163.0,931.1,931.1,928.41,930.17,6163.0
2023-11-03 15:55:00,930.2,931.41,929.71,930.44,12042.0,930.2,931.41,929.71,930.44,12042.0
2023-11-06 09:30:00,930.41,930.41,925.68,925.68,1043.0,930.41,930.41,925.68,925.68,1043.0
2023-11-06 09:35:00,925.68,925.68,925.68,925.68,0.0,925.68,925.68,925.68,925.68,0.0
2023-11-06 09:40:00,924.26,924.26,924.26,924.26,100.0,924.26,924.26,924.26,924.26,100.0
2023-11-06 09:45:00,919.15,919.15,917.66,917.66,200.0,919.15,919.15,917.66,917.66,200.0
2023-11-06 09:50:00,920.37,920.37,914.33,914.33,3440.0,920.37,920.37,914.33,914.33,3440.0
2023-11-06 09:55:00,914.39,914.39,911.65,912.86,400.0,914.39,914.39,911.65,912.86,400.0
2023-11-06 10:00:00,912.78,912.78,911.14,912.43,702.0,912.78,912.78,911.14,912.43,702.0
2023-11-06 10:05:00,912.47,916.16,911.42,916.16,2279.0,912.47,916.16,911.42,916.16,2279.0
2023-11-06 10:10:00,915.17,915.17,912.47,913.65,1133.0,915.17,915.17,912.47,913.65,1133.0
2023-11-06 10:15:00,913.59,914.44,910.92,911.98,1300.0,913.59,914.44,910.92,911.98,1300.0
2023-11-06 10:20:00,912.05,914.45,912.05,914.31,2000.0,912.05,914.45,912.05,914.31,2000.0
2023-11-06 10:25:00,913.89,914.31,913.89,914.27,600.0,913.89,914.31,913.89,914.27,600.0
2023-11-06 10:30:00,914.35,914.62,912.23,913.52,815.0,914.35,914.62,912.23,913.52,815.0
2023-11-06 10:35:00,912.93,913.62,912.47,913.62,800.0,912.93,913.62,912.47,913.62,800.0
2023-11-06 10:40:00,913.93,914.83,913.16,913.87,1798.0,913.93,914.83,913.16,913.87,1798.0
2023-11-06 10:45:00,913.2,913.2,912.83,912.83,500.0,913.2,913.2,912.83,912.83,500.0
2023-11-06 10:50:00,913.87,914.98,912.41,912.41,2117.0,913.87,914.98,912.41,912.41,2117.0
2023-11-06 10:55:00,913.61,913.81,913.6,913.6,760.0,913.61,913.81,913.6,913.6,760.0
2023-11-06 11:00:00,913.77,913.77,912.33,913.43,450.0,913.77,913.77,912.33,913.43,450.0
2023-11-06 11:05:00,913.92,915.89,913.51,915.88,3693.0,913.92,915.89,913.51,915.88,3693.0
2023-11-06 11:10:00,914.14,914.14,914.14,914.14,100.0,914.14,914.14,914.14,914.14,100.0
2023-11-06 11:15:00,913.9,914.41,912.88,913.13,3737.0,913.9,914.41,912.88,913.13,3737.0
2023-11-06 11:20:00,913.73,914.0,913.09,913.12,1347.0,913.73,914.0,913.09,913.12,1347.0
2023-11-06 11:25:00,914.0,914.22,913.9,914.12,1400.0,914.0,914.22,913.9,914.12,1400.0
2023-11-06 11:30:00,914.54,914.54,914.53,914.54,100.0,914.54,914.54,914.53,914.54,100.0
2023-11-06 11:35:00,913.52,913.52,913.16,913.16,200.0,913.52,913.52,913.16,913.16,200.0
2023-11-06 11:40:00,912.33,912.33,911.46,911.46,200.0,912.33,912.33,911.46,911.46,200.0
2023-11-06 11:45:00,911.46,911.46,911.46,911.46,0.0,911.46,911.46,911.46,911.46,0.0
2023-11-06 11:50:00,911.47,911.61,911.47,911.61,200.0,911.47,911.61,911.47,911.61,200.0
2023-11-06 11:55:00,911.6,912.51,911.6,911.83,1200.0,911.6,912.51,911.6,911.83,1200.0
2023-11-06 12:00:00,912.51,912.51,912.35,912.35,300.0,912.51,912.51,912.35,912.35,300.0
2023-11-06 12:05:00,912.41,912.41,912.29,912.36,700.0,912.41,912.41,912.29,912.36,700.0
2023-11-06 12:10:00,912.14,913.6,912.07,912.54,1700.0,912.14,913.6,912.07,912.54,1700.0
2023-11-06 12:15:00,911.25,911.25,911.0,911.0,300.0,911.25,911.25,911.0,911.0,300.0
2023-11-06 12:20:00,910.35,911.66,910.0,910.94,1434.0,910.35,911.66,910.0,910.94,1434.0
2023-11-06 12:25:00,910.12,910.23,908.33,909.74,1200.0,910.12,910.23,908.33,909.74,1200.0
2023-11-06 12:30:00,907.64,909.42,907.64,909.21,4791.0,907.64,909.42,907.64,909.21,4791.0
2023-11-06 12:35:00,908.88,908.88,908.87,908.88,200.0,908.88,908.88,908.87,908.88,200.0
2023-11-06 12:40:00,908.64,910.62,908.64,909.98,2177.0,908.64,910.62,908.64,909.98,2177.0
2023-11-06 12:45:00,910.43,910.52,909.23,909.64,1764.0,910.43,910.52,909.23,909.64,1764.0
2023-11-06 12:50:00,909.66,909.66,909.66,909.66,300.0,909.66,909.66,909.66,909.66,300.0
2023-11-06 12:55:00,909.85,911.24,909.85,910.55,800.0,909.85,911.24,909.85,910.55,800.0
2023-11-06 13:00:00,909.55,910.9,909.55,910.38,2300.0,909.55,910.9,909.55,910.38,2300.0
2023-11-06 13:05:00,910.25,910.82,910.25,910.52,400.0,910.25,910.82,910.25,910.52,400.0
2023-11-06 13:10:00,910.52,910.52,910.52,910.52,0.0,910.52,910.52,910.52,910.52,0.0
2023-11-06 13:15:00,910.09,912.07,910.03,912.07,900.0,910.09,912.07,910.03,912.07,900.0
2023-11-06 13:20:00,911.91,911.91,910.17,910.17,400.0,911.91,911.91,910.17,910.17,400.0
2023-11-06 13:25:00,910.6,910.6,910.59,910.6,100.0,910.6,910.6,910.59,910.6,100.0
2023-11-06 13:30:00,911.13,911.13,911.02,911.03,400.0,911.13,911.13,911.02,911.03,400.0
2023-11-06 13:35:00,911.53,914.02,911.05,914.01,3900.0,911.53,914.02,911.05,914.01,3900.0
2023-11-06 13:40:00,914.38,915.1,914.37,914.62,700.0,914.38,915.1,914.37,914.62,700.0
2023-11-06 13:45:00,914.62,914.62,914.62,914.62,0.0,914.62,914.62,914.62,914.62,0.0
2023-11-06 13:50:00,913.59,913.59,911.62,911.62,200.0,913.59,913.59,911.62,911.62,200.0
2023-11-06 13:55:00,912.65,913.91,912.64,913.53,786.0,912.65,913.91,912.64,913.53,786.0
2023-11-06 14:00:00,914.0,914.0,914.0,914.0,275.0,914.0,914.0,914.0,914.0,275.0
2023-11-06 14:05:00,914.92,914.92,914.92,914.92,100.0,914.92,914.92,914.92,914.92,100.0
2023-11-06 14:10:00,914.62,914.62,913.84,914.5,500.0,914.62,914.62,913.84,914.5,500.0
2023-11-06 14:15:00,914.5,914.5,914.5,914.5,0.0,914.5,914.5,914.5,914.5,0.0
2023-11-06 14:20:00,916.25,917.23,916.25,917.23,300.0,916.25,917.23,916.25,917.23,300.0
2023-11-06 14:25:00,917.55,917.67,915.44,915.44,300.0,917.55,917.67,915.44,915.44,300.0
2023-11-06 14:30:00,916.97,916.97,916.82,916.83,300.0,916.97,916.97,916.82,916.83,300.0
2023-11-06 14:35:00,917.67,918.88,917.67,918.88,700.0,917.67,918.88,917.67,918.88,700.0
2023-11-06 14:40:00,918.83,919.96,918.82,919.96,200.0,918.83,919.96,918.82,919.96,200.0
2023-11-06 14:45:00,920.34,920.93,920.34,920.77,300.0,920.34,920.93,920.34,920.77,300.0
2023-11-06 14:50:00,920.48,921.45,920.47,921.19,1100.0,920.48,921.45,920.47,921.19,1100.0
2023-11-06 14:55:00,920.65,922.34,920.52,921.63,700.0,920.65,922.34,920.52,921.63,700.0
2023-11-06 15:00:00,921.81,921.81,921.53,921.61,300.0,921.81,921.81,921.53,921.61,300.0
2023-11-06 15:05:00,921.96,921.96,920.87,920.88,602.0,921.96,921.96,920.87,920.88,602.0
2023-11-06 15:10:00,921.58,922.4,921.57,922.19,1100.0,921.58,922.4,921.57,922.19,1100.0
2023-11-06 15:15:00,922.18,922.21,921.55,921.55,300.0,922.18,922.21,921.55,921.55,300.0
2023-11-06 15:20:00,920.5,924.03,920.48,924.03,2200.0,920.5,924.03,920.48,924.03,2200.0
2023-11-06 15:25:00,923.9,923.9,922.98,923.63,793.0,923.9,923.9,922.98,923.63,793.0
2023-11-06 15:30:00,924.14,924.14,923.1,923.53,410.0,924.14,924.14,923.1,923.53,410.0
2023-11-06 15:35:00,923.61,925.0,923.38,925.0,1658.0,923.61,925.0,923.38,925.0,1658.0
2023-11-06 15:40:00,925.36,925.51,924.21,924.85,1104.0,925.36,925.51,924.21,924.85,1104.0
2023-11-06 15:45:00,924.09,924.15,922.58,923.21,2724.0,924.09,924.15,922.58,923.21,2724.0
2023-11-06 15:50:00,922.87,927.22,922.66,926.36,2228.0,922.87,927.22,922.66,926.36,2228.0
2023-11-06 15:55:00,927.0,928.55,927.0,928.55,5795.0,927.0,928.55,927.0,928.55,5795.0
2023-11-07 09:30:00,934.94,934.94,931.72,931.72,1294.0,934.94,934.94,931.72,931.72,1294.0
2023-11-07 09:35:00,925.13,929.51,925.13,929.51,500.0,925.13,929.51,925.13,929.51,500.0
2023-11-07 09:40:00,927.0,932.99,927.0,930.19,1388.0,927.0,932.99,927.0,930.19,1388.0
2023-11-07 09:45:00,930.19,930.19,930.19,930.19,0.0,930.19,930.19,930.19,930.19,0.0
2023-11-07 09:50:00,932.77,932.77,932.77,932.77,1920.0,932.77,932.77,932.77,932.77,1920.0
2023-11-07 09:55:00,932.77,932.77,932.77,932.77,0.0,932.77,932.77,932.77,932.77,0.0
2023-11-07 10:00:00,932.68,933.27,932.68,933.27,250.0,932.68,933.27,932.68,933.27,250.0
2023-11-07 10:05:00,929.96,929.96,929.14,929.14,257.0,929.96,929.96,929.14,929.14,257.0
2023-11-07 10:10:00,929.14,929.14,929.14,929.14,0.0,929.14,929.14,929.14,929.14,0.0
2023-11-07 10:15:00,929.14,929.14,929.14,929.14,0.0,929.14,929.14,929.14,929.14,0.0
2023-11-07 10:20:00,929.82,929.95,929.81,929.95,200.0,929.82,929.95,929.81,929.95,200.0
2023-11-07 10:25:00,930.03,931.38,929.28,930.3,1304.0,930.03,931.38,929.28,930.3,1304.0
2023-11-07 10:30:00,931.38,932.74,931.38,932.59,368.0,931.38,932.74,931.38,932.59,368.0
2023-11-07 10:35:00,932.8,933.47,932.01,933.47,1100.0,932.8,933.47,932.01,933.47,1100.0
2023-11-07 10:40:00,933.58,933.58,933.29,933.29,459.0,933.58,933.58,933.29,933.29,459.0
2023-11-07 10:45:00,933.29,933.29,933.29,933.29,0.0,933.29,933.29,933.29,933.29,0.0
2023-11-07 10:50:00,933.03,934.04,933.03,934.0,900.0,933.03,934.04,933.03,934.0,900.0
2023-11-07 10:55:00,934.0,935.62,934.0,935.62,1387.0,934.0,935.62,934.0,935.62,1387.0
2023-11-07 11:00:00,935.52,935.52,935.52,935.52,107.0,935.52,935.52,935.52,935.52,107.0
2023-11-07 11:05:00,932.8,932.91,932.16,932.9,600.0,932.8,932.91,932.16,932.9,600.0
2023-11-07 11:10:00,932.9,932.9,932.9,932.9,0.0,932.9,932.9,932.9,932.9,0.0
2023-11-07 11:15:00,931.15,931.15,931.15,931.15,100.0,931.15,931.15,931.15,931.15,100.0
2023-11-07 11:20:00,929.28,930.96,929.28,930.96,407.0,929.28,930.96,929.28,930.96,407.0
2023-11-07 11:25:00,931.2,932.84,930.2,932.2,1236.0,931.2,932.84,930.2,932.2,1236.0
2023-11-07 11:30:00,932.69,934.22,932.69,934.22,1139.0,932.69,934.22,932.69,934.22,1139.0
2023-11-07 11:35:00,935.43,935.43,935.43,935.43,100.0,935.43,935.43,935.43,935.43,100.0
2023-11-07 11:40:00,935.45,935.45,935.44,935.45,100.0,935.45,935.45,935.44,935.45,100.0
2023-11-07 11:45:00,935.4,935.4,935.4,935.4,100.0,935.4,935.4,935.4,935.4,100.0
2023-11-07 11:50:00,935.4,935.4,935.4,935.4,0.0,935.4,935.4,935.4,935.4,0.0
2023-11-07 11:55:00,933.71,933.71,933.71,933.71,100.0,933.71,933.71,933.71,933.71,100.0
2023-11-07 12:00:00,932.75,932.75,932.75,932.75,100.0,932.75,932.75,932.75,932.75,100.0
2023-11-07 12:05:00,931.06,932.77,931.06,932.77,200.0,931.06,932.77,931.06,932.77,200.0
2023-11-07 12:10:00,932.74,932.74,932.73,932.74,100.0,932.74,932.74,932.73,932.74,100.0
2023-11-07 12:15:00,931.99,931.99,931.99,931.99,100.0,931.99,931.99,931.99,931.99,100.0
2023-11-07 12:20:00,932.89,935.08,932.89,934.72,721.0,932.89,935.08,932.89,934.72,721.0
2023-11-07 12:25:00,932.99,932.99,932.88,932.88,605.0,932.99,932.99,932.88,932.88,605.0
2023-11-07 12:30:00,931.41,931.41,931.41,931.41,112.0,931.41,931.41,931.41,931.41,112.0
2023-11-07 12:35:00,933.35,933.35,933.35,933.35,100.0,933.35,933.35,933.35,933.35,100.0
2023-11-07 12:40:00,933.35,934.03,932.42,933.5,1550.0,933.35,934.03,932.42,933.5,1550.0
2023-11-07 12:45:00,934.6,934.6,934.6,934.6,100.0,934.6,934.6,934.6,934.6,100.0
2023-11-07 12:50:00,934.6,934.6,934.6,934.6,0.0,934.6,934.6,934.6,934.6,0.0
2023-11-07 12:55:00,934.31,934.43,934.31,934.43,200.0,934.31,934.43,934.31,934.43,200.0
2023-11-07 13:00:00,935.62,935.62,935.06,935.11,300.0,935.62,935.62,935.06,935.11,300.0
2023-11-07 13:05:00,935.62,935.72,933.46,933.46,1300.0,935.62,935.72,933.46,933.46,1300.0
2023-11-07 13:10:00,932.99,932.99,932.98,932.99,100.0,932.99,932.99,932.98,932.99,100.0
2023-11-07 13:15:00,933.04,933.68,932.65,932.65,341.0,933.04,933.68,932.65,932.65,341.0
2023-11-07 13:20:00,933.96,935.17,933.82,934.16,1321.0,933.96,935.17,933.82,934.16,1321.0
2023-11-07 13:25:00,934.16,934.16,934.16,934.16,0.0,934.16,934.16,934.16,934.16,0.0
2023-11-07 13:30:00,934.15,934.15,934.14,934.15,300.0,934.15,934.15,934.14,934.15,300.0
2023-11-07 13:35:00,934.87,934.87,932.87,932.87,900.0,934.87,934.87,932.87,932.87,900.0
2023-11-07 13:40:00,932.31,932.31,932.31,932.31,100.0,932.31,932.31,932.31,932.31,100.0
2023-11-07 13:45:00,933.39,934.48,933.39,934.11,600.0,933.39,934.48,933.39,934.11,600.0
2023-11-07 13:50:00,934.97,934.97,932.48,932.48,200.0,934.97,934.97,932.48,932.48,200.0
2023-11-07 13:55:00,934.29,935.51,934.27,935.46,500.0,934.29,935.51,934.27,935.46,500.0
2023-11-07 14:00:00,934.74,934.74,934.74,934.74,100.0,934.74,934.74,934.74,934.74,100.0
2023-11-07 14:05:00,934.71,934.71,934.71,934.71,100.0,934.71,934.71,934.71,934.71,100.0
2023-11-07 14:10:00,934.71,934.71,934.71,934.71,0.0,934.71,934.71,934.71,934.71,0.0
2023-11-07 14:15:00,934.26,934.26,934.26,934.26,100.0,934.26,934.26,934.26,934.26,100.0
2023-11-07 14:20:00,934.96,936.57,934.76,936.57,935.0,934.96,936.57,934.76,936.57,935.0
2023-11-07 14:25:00,936.57,936.57,936.57,936.57,0.0,936.57,936.57,936.57,936.57,0.0
2023-11-07 14:30:00,937.58,937.58,936.92,936.93,200.0,937.58,937.58,936.92,936.93,200.0
2023-11-07 14:35:00,936.22,936.22,936.21,936.22,160.0,936.22,936.22,936.21,936.22,160.0
2023-11-07 14:40:00,934.8,934.8,934.76,934.76,200.0,934.8,934.8,934.76,934.76,200.0
2023-11-07 14:45:00,934.65,934.65,934.34,934.34,200.0,934.65,934.65,934.34,934.34,200.0
2023-11-07 14:50:00,934.43,934.43,934.43,934.43,100.0,934.43,934.43,934.43,934.43,100.0
2023-11-07 14:55:00,934.43,934.43,934.39,934.4,353.0,934.43,934.43,934.39,934.4,353.0
2023-11-07 15:00:00,934.28,934.28,934.25,934.25,200.0,934.28,934.28,934.25,934.25,200.0
2023-11-07 15:05:00,934.24,934.24,934.2,934.2,200.0,934.24,934.24,934.2,934.2,200.0
2023-11-07 15:10:00,933.33,935.07,933.33,934.28,1269.0,933.33,935.07,933.33,934.28,1269.0
2023-11-07 15:15:00,935.77,935.77,935.71,935.71,200.0,935.77,935.77,935.71,935.71,200.0
2023-11-07 15:20:00,935.71,935.71,935.71,935.71,0.0,935.71,935.71,935.71,935.71,0.0
2023-11-07 15:25:00,937.99,937.99,937.99,937.99,100.0,937.99,937.99,937.99,937.99,100.0
2023-11-07 15:30:00,937.99,939.63,937.99,939.25,1000.0,937.99,939.63,937.99,939.25,1000.0
2023-11-07 15:35:00,939.49,940.09,939.33,939.46,900.0,939.49,940.09,939.33,939.46,900.0
2023-11-07 15:40:00,940.37,940.61,940.11,940.14,1599.0,940.37,940.61,940.11,940.14,1599.0
2023-11-07 15:45:00,939.55,940.39,938.42,938.42,1100.0,939.55,940.39,938.42,938.42,1100.0
2023-11-07 15:50:00,938.2,938.47,937.64,938.44,3561.0,938.2,938.47,937.64,938.44,3561.0
2023-11-07 15:55:00,937.65,938.83,935.62,937.78,7938.0,937.65,938.83,935.62,937.78,7938.0
2023-11-08 09:35:00,940.0,954.23,938.95,943.69,1990.0,940.0,954.23,938.95,943.69,1990.0
2023-11-08 09:40:00,938.53,943.57,938.53,939.05,2911.0,938.53,943.57,938.53,939.05,2911.0
2023-11-08 09:45:00,939.02,943.34,939.02,943.34,2000.0,939.02,943.34,939.02,943.34,2000.0
2023-11-08 09:50:00,946.02,946.02,944.27,945.99,300.0,946.02,946.02,944.27,945.99,300.0
2023-11-08 09:55:00,944.39,949.64,944.39,948.26,1000.0,944.39,949.64,944.39,948.26,1000.0
2023-11-08 10:00:00,942.45,942.45,942.45,942.45,212.0,942.45,942.45,942.45,942.45,212.0
2023-11-08 10:05:00,941.56,941.56,941.56,941.56,100.0,941.56,941.56,941.56,941.56,100.0
2023-11-08 10:10:00,941.56,941.56,941.56,941.56,0.0,941.56,941.56,941.56,941.56,0.0
2023-11-08 10:15:00,938.95,938.95,936.27,937.01,2019.0,938.95,938.95,936.27,937.01,2019.0
2023-11-08 10:20:00,936.24,936.24,936.24,936.24,100.0,936.24,936.24,936.24,936.24,100.0
2023-11-08 10:25:00,936.13,937.28,935.0,936.07,900.0,936.13,937.28,935.0,936.07,900.0
2023-11-08 10:30:00,934.53,939.65,933.52,938.75,3975.0,934.53,939.65,933.52,938.75,3975.0
2023-11-08 10:35:00,938.21,938.21,934.81,937.62,3738.0,938.21,938.21,934.81,937.62,3738.0
2023-11-08 10:40:00,936.08,936.08,934.86,935.31,900.0,936.08,936.08,934.86,935.31,900.0
2023-11-08 10:45:00,935.63,937.86,935.63,937.86,1808.0,935.63,937.86,935.63,937.86,1808.0
2023-11-08 10:50:00,938.34,938.6,938.34,938.6,348.0,938.34,938.6,938.34,938.6,348.0
2023-11-08 10:55:00,938.06,938.06,937.27,937.28,400.0,938.06,938.06,937.27,937.28,400.0
2023-11-08 11:00:00,937.28,937.28,937.28,937.28,0.0,937.28,937.28,937.28,937.28,0.0
2023-11-08 11:05:00,938.35,938.51,938.35,938.51,200.0,938.35,938.51,938.35,938.51,200.0
2023-11-08 11:10:00,936.87,938.24,936.42,936.42,870.0,936.87,938.24,936.42,936.42,870.0
2023-11-08 11:15:00,935.9,935.9,934.26,934.94,420.0,935.9,935.9,934.26,934.94,420.0
2023-11-08 11:20:00,934.37,934.37,932.85,932.85,320.0,934.37,934.37,932.85,932.85,320.0
2023-11-08 11:25:00,934.98,935.64,934.29,935.64,1013.0,934.98,935.64,934.29,935.64,1013.0
2023-11-08 11:30:00,936.86,937.87,936.76,937.87,700.0,936.86,937.87,936.76,937.87,700.0
2023-11-08 11:35:00,936.08,936.08,936.08,936.08,559.0,936.08,936.08,936.08,936.08,559.0
2023-11-08 11:40:00,936.08,936.08,936.08,936.08,0.0,936.08,936.08,936.08,936.08,0.0
2023-11-08 11:45:00,937.76,938.1,936.08,936.08,450.0,937.76,938.1,936.08,936.08,450.0
2023-11-08 11:50:00,934.39,934.39,932.63,932.63,650.0,934.39,934.39,932.63,932.63,650.0
2023-11-08 11:55:00,932.93,933.41,932.92,933.41,950.0,932.93,933.41,932.92,933.41,950.0
2023-11-08 12:00:00,930.07,931.56,930.07,930.96,800.0,930.07,931.56,930.07,930.96,800.0
2023-11-08 12:05:00,932.32,932.51,930.77,930.77,408.0,932.32,932.51,930.77,930.77,408.0
2023-11-08 12:10:00,931.82,933.12,931.82,933.06,1800.0,931.82,933.12,931.82,933.06,1800.0
2023-11-08 12:15:00,931.31,931.31,931.31,931.31,111.0,931.31,931.31,931.31,931.31,111.0
2023-11-08 12:20:00,932.86,932.86,932.86,932.86,100.0,932.86,932.86,932.86,932.86,100.0
2023-11-08 12:25:00,932.66,932.66,932.02,932.02,510.0,932.66,932.66,932.02,932.02,510.0
2023-11-08 12:30:00,931.73,932.17,931.13,931.13,300.0,931.73,932.17,931.13,931.13,300.0
2023-11-08 12:35:00,932.52,933.19,931.42,931.99,3201.0,932.52,933.19,931.42,931.99,3201.0
2023-11-08 12:40:00,931.1,933.66,931.1,932.95,1610.0,931.1,933.66,931.1,932.95,1610.0
2023-11-08 12:45:00,932.95,932.95,932.95,932.95,0.0,932.95,932.95,932.95,932.95,0.0
2023-11-08 12:50:00,933.51,934.48,933.07,933.93,6862.0,933.51,934.48,933.07,933.93,6862.0
2023-11-08 12:55:00,933.93,933.93,933.93,933.93,0.0,933.93,933.93,933.93,933.93,0.0
2023-11-08 13:00:00,933.98,934.6,933.92,934.0,500.0,933.98,934.6,933.92,934.0,500.0
2023-11-08 13:05:00,933.99,935.1,933.33,935.08,2700.0,933.99,935.1,933.33,935.08,2700.0
2023-11-08 13:10:00,935.14,935.49,935.14,935.49,200.0,935.14,935.49,935.14,935.49,200.0
2023-11-08 13:15:00,935.56,935.56,935.55,935.56,100.0,935.56,935.56,935.55,935.56,100.0
2023-11-08 13:20:00,933.55,935.01,933.55,935.01,600.0,933.55,935.01,933.55,935.01,600.0
2023-11-08 13:25:00,933.92,933.92,933.92,933.92,100.0,933.92,933.92,933.92,933.92,100.0
2023-11-08 13:30:00,933.54,934.57,933.53,934.57,200.0,933.54,934.57,933.53,934.57,200.0
2023-11-08 13:35:00,934.44,935.93,934.43,935.53,2500.0,934.44,935.93,934.43,935.53,2500.0
2023-11-08 13:40:00,935.53,935.53,935.53,935.53,0.0,935.53,935.53,935.53,935.53,0.0
2023-11-08 13:45:00,935.37,935.53,934.04,934.04,600.0,935.37,935.53,934.04,934.04,600.0
2023-11-08 13:50:00,934.85,934.85,933.83,934.65,500.0,934.85,934.85,933.83,934.65,500.0
2023-11-08 13:55:00,934.65,934.65,934.65,934.65,0.0,934.65,934.65,934.65,934.65,0.0
2023-11-08 14:00:00,934.8,935.89,934.8,935.36,1531.0,934.8,935.89,934.8,935.36,1531.0
2023-11-08 14:05:00,934.3,935.04,934.06,934.07,300.0,934.3,935.04,934.06,934.07,300.0
2023-11-08 14:10:00,935.04,935.75,935.04,935.22,1000.0,935.04,935.75,935.04,935.22,1000.0
2023-11-08 14:15:00,935.01,935.37,934.84,934.84,1617.0,935.01,935.37,934.84,934.84,1617.0
2023-11-08 14:20:00,934.67,935.89,934.67,935.13,1700.0,934.67,935.89,934.67,935.13,1700.0
2023-11-08 14:25:00,935.54,936.08,935.09,935.94,2300.0,935.54,936.08,935.09,935.94,2300.0
2023-11-08 14:30:00,935.22,935.23,933.71,933.71,838.0,935.22,935.23,933.71,933.71,838.0
2023-11-08 14:35:00,933.61,933.61,933.6,933.61,200.0,933.61,933.61,933.6,933.61,200.0
2023-11-08 14:40:00,933.6,934.38,932.54,933.25,1821.0,933.6,934.38,932.54,933.25,1821.0
2023-11-08 14:45:00,933.02,935.52,933.01,934.8,2500.0,933.02,935.52,933.01,934.8,2500.0
2023-11-08 14:50:00,934.82,934.96,934.51,934.51,400.0,934.82,934.96,934.51,934.51,400.0
2023-11-08 14:55:00,934.77,935.53,933.91,934.0,3500.0,934.77,935.53,933.91,934.0,3500.0
2023-11-08 15:00:00,934.6,934.6,933.39,934.25,800.0,934.6,934.6,933.39,934.25,800.0
2023-11-08 15:05:00,933.57,934.02,932.77,933.31,2500.0,933.57,934.02,932.77,933.31,2500.0
2023-11-08 15:10:00,933.27,933.31,930.13,931.57,3904.0,933.27,933.31,930.13,931.57,3904.0
2023-11-08 15:15:00,931.61,932.77,931.21,932.68,1121.0,931.61,932.77,931.21,932.68,1121.0
2023-11-08 15:20:00,932.67,933.37,931.59,932.47,809.0,932.67,933.37,931.59,932.47,809.0
2023-11-08 15:25:00,931.44,932.26,931.21,932.16,918.0,931.44,932.26,931.21,932.16,918.0
2023-11-08 15:30:00,932.18,932.3,930.81,932.3,5413.0,932.18,932.3,930.81,932.3,5413.0
2023-11-08 15:35:00,931.7,933.84,931.7,933.5,3264.0,931.7,933.84,931.7,933.5,3264.0
2023-11-08 15:40:00,933.84,938.29,933.84,937.27,3421.0,933.84,938.29,933.84,937.27,3421.0
2023-11-08 15:45:00,937.57,937.57,934.93,935.87,2340.0,937.57,937.57,934.93,935.87,2340.0
2023-11-08 15:50:00,936.4,938.91,936.39,938.8,5017.0,936.4,938.91,936.39,938.8,5017.0
2023-11-08 15:55:00,938.24,940.94,936.46,940.81,11850.0,938.24,940.94,936.46,940.81,11850.0
2023-11-09 09:30:00,894.9,894.9,894.9,894.9,0.0,894.9,894.9,894.9,894.9,0.0
2023-11-09 09:35:00,901.26,914.73,900.01,913.0,7544.0,901.26,914.73,900.01,913.0,7544.0
2023-11-09 09:40:00,913.47,940.0,913.46,939.17,14044.0,913.47,940.0,913.46,939.17,14044.0
2023-11-09 09:45:00,935.14,935.53,927.87,928.75,1936.0,935.14,935.53,927.87,928.75,1936.0
2023-11-09 09:50:00,932.74,951.41,932.74,951.41,5575.0,932.74,951.41,932.74,951.41,5575.0
2023-11-09 09:55:00,952.71,957.69,946.77,951.97,6430.0,952.71,957.69,946.77,951.97,6430.0
2023-11-09 10:00:00,955.62,956.36,949.06,954.51,883.0,955.62,956.36,949.06,954.51,883.0
2023-11-09 10:05:00,953.61,957.69,949.05,949.05,1540.0,953.61,957.69,949.05,949.05,1540.0
2023-11-09 10:10:00,954.53,954.53,950.76,950.76,600.0,954.53,954.53,950.76,950.76,600.0
2023-11-09 10:15:00,948.79,950.91,947.64,950.66,1919.0,948.79,950.91,947.64,950.66,1919.0
2023-11-09 10:20:00,952.03,957.06,951.17,953.99,1785.0,952.03,957.06,951.17,953.99,1785.0
2023-11-09 10:25:00,953.11,957.0,952.26,956.75,2729.0,953.11,957.0,952.26,956.75,2729.0
2023-11-09 10:30:00,956.75,956.75,953.09,953.1,3076.0,956.75,956.75,953.09,953.1,3076.0
2023-11-09 10:35:00,951.72,953.53,951.72,953.53,600.0,951.72,953.53,951.72,953.53,600.0
2023-11-09 10:40:00,955.46,957.75,952.15,956.99,2915.0,955.46,957.75,952.15,956.99,2915.0
2023-11-09 10:45:00,961.21,962.24,961.21,961.97,400.0,961.21,962.24,961.21,961.97,400.0
2023-11-09 10:50:00,962.36,963.84,961.22,963.13,1000.0,962.36,963.84,961.22,963.13,1000.0
2023-11-09 10:55:00,967.69,968.28,964.35,964.35,1989.0,967.69,968.28,964.35,964.35,1989.0
2023-11-09 11:00:00,963.62,965.31,963.38,963.38,712.0,963.62,965.31,963.38,963.38,712.0
2023-11-09 11:05:00,964.57,968.22,963.78,964.61,4482.0,964.57,968.22,963.78,964.61,4482.0
2023-11-09 11:10:00,968.31,968.31,968.31,968.31,100.0,968.31,968.31,968.31,968.31,100.0
2023-11-09 11:15:00,966.69,968.89,966.68,968.63,924.0,966.69,968.89,966.68,968.63,924.0
2023-11-09 11:20:00,965.74,968.91,965.74,968.18,505.0,965.74,968.91,965.74,968.18,505.0
2023-11-09 11:25:00,969.26,973.17,969.26,973.17,700.0,969.26,973.17,969.26,973.17,700.0
2023-11-09 11:30:00,972.8,975.07,972.79,974.9,1100.0,972.8,975.07,972.79,974.9,1100.0
2023-11-09 11:35:00,974.92,974.92,970.62,970.62,2565.0,974.92,974.92,970.62,970.62,2565.0
2023-11-09 11:40:00,971.73,973.53,971.59,973.53,900.0,971.73,973.53,971.59,973.53,900.0
2023-11-09 11:45:00,971.28,972.57,971.17,972.56,800.0,971.28,972.57,971.17,972.56,800.0
2023-11-09 11:50:00,973.84,975.14,973.83,975.14,200.0,973.84,975.14,973.83,975.14,200.0
2023-11-09 11:55:00,976.11,976.11,974.97,975.0,700.0,976.11,976.11,974.97,975.0,700.0
2023-11-09 12:00:00,975.4,975.4,971.15,971.15,1738.0,975.4,975.4,971.15,971.15,1738.0
2023-11-09 12:05:00,968.95,971.08,968.85,970.88,2200.0,968.95,971.08,968.85,970.88,2200.0
2023-11-09 12:10:00,972.44,972.44,971.21,971.63,500.0,972.44,972.44,971.21,971.63,500.0
2023-11-09 12:15:00,970.78,972.75,970.78,972.75,500.0,970.78,972.75,970.78,972.75,500.0
2023-11-09 12:20:00,973.38,973.38,973.38,973.38,100.0,973.38,973.38,973.38,973.38,100.0
2023-11-09 12:25:00,975.6,975.6,973.74,975.25,900.0,975.6,975.6,973.74,975.25,900.0
2023-11-09 12:30:00,975.25,975.25,975.25,975.25,0.0,975.25,975.25,975.25,975.25,0.0
2023-11-09 12:35:00,973.9,974.45,972.46,972.47,900.0,973.9,974.45,972.46,972.47,900.0
2023-11-09 12:40:00,972.16,972.19,972.15,972.19,200.0,972.16,972.19,972.15,972.19,200.0
2023-11-09 12:45:00,973.49,986.26,973.49,986.26,7935.0,973.49,986.26,973.49,986.26,7935.0
2023-11-09 12:50:00,983.91,987.02,980.86,981.75,2433.0,983.91,987.02,980.86,981.75,2433.0
2023-11-09 12:55:00,981.75,982.75,980.68,982.75,1329.0,981.75,982.75,980.68,982.75,1329.0
2023-11-09 13:00:00,980.17,980.17,972.21,972.21,1900.0,980.17,980.17,972.21,972.21,1900.0
2023-11-09 13:05:00,972.8,974.93,972.58,974.7,400.0,972.8,974.93,972.58,974.7,400.0
2023-11-09 13:10:00,976.21,980.65,976.21,980.65,1200.0,976.21,980.65,976.21,980.65,1200.0
2023-11-09 13:15:00,978.44,980.16,978.16,980.05,800.0,978.44,980.16,978.16,980.05,800.0
2023-11-09 13:20:00,980.05,980.17,978.6,979.78,700.0,980.05,980.17,978.6,979.78,700.0
2023-11-09 13:25:00,980.0,980.01,979.99,980.01,200.0,980.0,980.01,979.99,980.01,200.0
2023-11-09 13:30:00,978.67,979.78,978.0,978.01,1042.0,978.67,979.78,978.0,978.01,1042.0
2023-11-09 13:35:00,978.39,978.62,977.83,977.83,600.0,978.39,978.62,977.83,977.83,600.0
2023-11-09 13:40:00,978.6,978.6,977.57,977.63,920.0,978.6,978.6,977.57,977.63,920.0
2023-11-09 13:45:00,978.48,978.71,977.52,977.64,1200.0,978.48,978.71,977.52,977.64,1200.0
2023-11-09 13:50:00,976.13,976.9,976.07,976.4,500.0,976.13,976.9,976.07,976.4,500.0
2023-11-09 13:55:00,975.88,978.63,975.59,978.63,500.0,975.88,978.63,975.59,978.63,500.0
2023-11-09 14:00:00,978.75,978.75,975.44,976.02,1000.0,978.75,978.75,975.44,976.02,1000.0
2023-11-09 14:05:00,975.63,977.49,975.62,977.49,300.0,975.63,977.49,975.62,977.49,300.0
2023-11-09 14:10:00,977.85,977.85,974.27,974.27,1502.0,977.85,977.85,974.27,974.27,1502.0
2023-11-09 14:15:00,975.93,976.04,974.64,975.72,1500.0,975.93,976.04,974.64,975.72,1500.0
2023-11-09 14:20:00,975.75,976.04,974.44,975.68,1445.0,975.75,976.04,974.44,975.68,1445.0
2023-11-09 14:25:00,975.64,975.64,974.53,975.58,800.0,975.64,975.64,974.53,975.58,800.0
2023-11-09 14:30:00,974.55,975.56,974.49,975.52,600.0,974.55,975.56,974.49,975.52,600.0
2023-11-09 14:35:00,974.48,975.47,974.48,974.8,300.0,974.48,975.47,974.48,974.8,300.0
2023-11-09 14:40:00,975.45,975.45,972.26,972.26,500.0,975.45,975.45,972.26,972.26,500.0
2023-11-09 14:45:00,972.35,975.3,972.35,973.73,600.0,972.35,975.3,972.35,973.73,600.0
2023-11-09 14:50:00,974.95,974.95,973.74,974.69,838.0,974.95,974.95,973.74,974.69,838.0
2023-11-09 14:55:00,973.59,973.59,969.09,970.8,700.0,973.59,973.59,969.09,970.8,700.0
2023-11-09 15:00:00,970.54,971.98,970.53,971.98,500.0,970.54,971.98,970.53,971.98,500.0
2023-11-09 15:05:00,970.62,972.65,970.59,971.53,700.0,970.62,972.65,970.59,971.53,700.0
2023-11-09 15:10:00,971.52,972.92,970.97,971.55,1000.0,971.52,972.92,970.97,971.55,1000.0
2023-11-09 15:15:00,972.7,973.23,971.78,973.14,3300.0,972.7,973.23,971.78,973.14,3300.0
2023-11-09 15:20:00,973.04,973.63,971.82,972.63,1905.0,973.04,973.63,971.82,972.63,1905.0
2023-11-09 15:25:00,973.34,976.36,972.78,976.36,1824.0,973.34,976.36,972.78,976.36,1824.0
2023-11-09 15:30:00,976.67,976.67,973.81,973.86,4453.0,976.67,976.67,973.81,973.86,4453.0
2023-11-09 15:35:00,973.21,973.83,969.6,969.75,2000.0,973.21,973.83,969.6,969.75,2000.0
2023-11-09 15:40:00,970.24,970.24,964.68,965.23,4107.0,970.24,970.24,964.68,965.23,4107.0
2023-11-09 15:45:00,966.2,966.65,963.23,963.49,3700.0,966.2,966.65,963.23,963.49,3700.0
2023-11-09 15:50:00,964.84,968.53,964.84,967.1,8500.0,964.84,968.53,964.84,967.1,8500.0
2023-11-09 15:55:00,967.15,968.06,962.16,963.25,12776.0,967.15,968.06,962.16,963.25,12776.0
2023-11-10 09:30:00,962.47,962.47,962.47,962.47,1586.0,962.47,962.47,962.47,962.47,1586.0
2023-11-10 09:35:00,970.0,970.0,970.0,970.0,100.0,970.0,970.0,970.0,970.0,100.0
2023-11-10 09:40:00,975.91,978.68,975.91,977.37,800.0,975.91,978.68,975.91,977.37,800.0
2023-11-10 09:45:00,977.88,977.89,977.88,977.88,100.0,977.88,977.89,977.88,977.88,100.0
2023-11-10 09:50:00,977.88,977.88,977.88,977.88,0.0,977.88,977.88,977.88,977.88,0.0
2023-11-10 09:55:00,978.56,988.12,977.57,988.12,3183.0,978.56,988.12,977.57,988.12,3183.0
2023-11-10 10:00:00,984.73,987.69,984.55,984.56,900.0,984.73,987.69,984.55,984.56,900.0
2023-11-10 10:05:00,980.0,984.37,979.15,984.37,900.0,980.0,984.37,979.15,984.37,900.0
2023-11-10 10:10:00,986.0,986.0,983.29,983.94,600.0,986.0,986.0,983.29,983.94,600.0
2023-11-10 10:15:00,985.34,985.34,985.34,985.34,114.0,985.34,985.34,985.34,985.34,114.0
2023-11-10 10:20:00,986.97,986.97,981.62,982.79,1263.0,986.97,986.97,981.62,982.79,1263.0
2023-11-10 10:25:00,984.22,985.6,983.87,985.52,800.0,984.22,985.6,983.87,985.52,800.0
2023-11-10 10:30:00,985.52,985.52,985.52,985.52,0.0,985.52,985.52,985.52,985.52,0.0
2023-11-10 10:35:00,985.71,985.71,985.71,985.71,201.0,985.71,985.71,985.71,985.71,201.0
2023-11-10 10:40:00,985.77,987.42,984.81,987.42,700.0,985.77,987.42,984.81,987.42,700.0
2023-11-10 10:45:00,988.42,989.35,988.42,989.35,200.0,988.42,989.35,988.42,989.35,200.0
2023-11-10 10:50:00,989.35,989.35,989.35,989.35,0.0,989.35,989.35,989.35,989.35,0.0
2023-11-10 10:55:00,992.92,992.92,992.92,992.92,100.0,992.92,992.92,992.92,992.92,100.0
2023-11-10 11:00:00,995.33,995.33,993.34,993.61,1418.0,995.33,995.33,993.34,993.61,1418.0
2023-11-10 11:05:00,993.04,993.04,991.63,992.3,800.0,993.04,993.04,991.63,992.3,800.0
2023-11-10 11:10:00,992.46,992.85,991.77,992.77,500.0,992.46,992.85,991.77,992.77,500.0
2023-11-10 11:15:00,991.77,991.77,991.76,991.76,300.0,991.77,991.77,991.76,991.76,300.0
2023-11-10 11:20:00,991.99,993.0,991.99,993.0,200.0,991.99,993.0,991.99,993.0,200.0
2023-11-10 11:25:00,993.59,993.59,991.71,991.73,402.0,993.59,993.59,991.71,991.73,402.0
2023-11-10 11:30:00,991.88,993.19,991.88,993.19,200.0,991.88,993.19,991.88,993.19,200.0
2023-11-10 11:35:00,990.5,993.0,990.27,993.0,1834.0,990.5,993.0,990.27,993.0,1834.0
2023-11-10 11:40:00,992.44,993.26,992.44,993.26,500.0,992.44,993.26,992.44,993.26,500.0
2023-11-10 11:45:00,992.87,993.73,992.87,993.73,430.0,992.87,993.73,992.87,993.73,430.0
2023-11-10 11:50:00,993.73,993.73,993.73,993.73,0.0,993.73,993.73,993.73,993.73,0.0
2023-11-10 11:55:00,994.21,994.21,993.23,993.23,200.0,994.21,994.21,993.23,993.23,200.0
2023-11-10 12:00:00,993.23,993.23,993.23,993.23,0.0,993.23,993.23,993.23,993.23,0.0
2023-11-10 12:05:00,993.23,993.23,993.23,993.23,0.0,993.23,993.23,993.23,993.23,0.0
2023-11-10 12:10:00,993.23,993.23,993.23,993.23,0.0,993.23,993.23,993.23,993.23,0.0
2023-11-10 12:15:00,993.23,993.23,993.23,993.23,0.0,993.23,993.23,993.23,993.23,0.0
2023-11-10 12:20:00,992.8,994.03,992.8,992.96,600.0,992.8,994.03,992.8,992.96,600.0
2023-11-10 12:25:00,992.96,992.96,992.96,992.96,0.0,992.96,992.96,992.96,992.96,0.0
2023-11-10 12:30:00,992.32,992.82,992.3,992.82,475.0,992.32,992.82,992.3,992.82,475.0
2023-11-10 12:35:00,993.95,996.09,993.95,995.49,947.0,993.95,996.09,993.95,995.49,947.0
2023-11-10 12:40:00,996.57,999.08,996.56,997.73,1700.0,996.57,999.08,996.56,997.73,1700.0
2023-11-10 12:45:00,998.22,998.22,997.9,998.21,300.0,998.22,998.22,997.9,998.21,300.0
2023-11-10 12:50:00,998.0,998.5,996.58,997.78,1100.0,998.0,998.5,996.58,997.78,1100.0
2023-11-10 12:55:00,997.85,997.85,996.66,996.67,400.0,997.85,997.85,996.66,996.67,400.0
2023-11-10 13:00:00,996.67,996.67,996.67,996.67,0.0,996.67,996.67,996.67,996.67,0.0
2023-11-10 13:05:00,994.71,994.71,993.32,994.5,1123.0,994.71,994.71,993.32,994.5,1123.0
2023-11-10 13:10:00,993.18,993.18,989.54,989.54,4341.0,993.18,993.18,989.54,989.54,4341.0
2023-11-10 13:15:00,990.98,992.15,990.97,991.2,2200.0,990.98,992.15,990.97,991.2,2200.0
2023-11-10 13:20:00,992.15,992.61,991.53,992.51,1700.0,992.15,992.61,991.53,992.51,1700.0
2023-11-10 13:25:00,993.14,994.8,993.14,994.8,400.0,993.14,994.8,993.14,994.8,400.0
2023-11-10 13:30:00,995.83,995.83,994.41,994.41,200.0,995.83,995.83,994.41,994.41,200.0
2023-11-10 13:35:00,991.34,991.34,990.29,990.3,1714.0,991.34,991.34,990.29,990.3,1714.0
2023-11-10 13:40:00,992.09,994.03,991.58,994.03,443.0,992.09,994.03,991.58,994.03,443.0
2023-11-10 13:45:00,993.41,993.54,993.41,993.54,200.0,993.41,993.54,993.41,993.54,200.0
2023-11-10 13:50:00,993.76,993.76,993.76,993.76,100.0,993.76,993.76,993.76,993.76,100.0
2023-11-10 13:55:00,994.55,995.51,993.75,993.91,730.0,994.55,995.51,993.75,993.91,730.0
2023-11-10 14:00:00,992.34,992.34,991.49,991.49,200.0,992.34,992.34,991.49,991.49,200.0
2023-11-10 14:05:00,991.49,991.49,991.49,991.49,0.0,991.49,991.49,991.49,991.49,0.0
2023-11-10 14:10:00,993.49,994.71,993.49,994.71,200.0,993.49,994.71,993.49,994.71,200.0
2023-11-10 14:15:00,994.71,994.71,994.71,994.71,0.0,994.71,994.71,994.71,994.71,0.0
2023-11-10 14:20:00,993.03,993.24,992.97,992.97,400.0,993.03,993.24,992.97,992.97,400.0
2023-11-10 14:25:00,993.07,993.07,992.77,992.77,200.0,993.07,993.07,992.77,992.77,200.0
2023-11-10 14:30:00,992.77,992.77,992.77,992.77,0.0,992.77,992.77,992.77,992.77,0.0
2023-11-10 14:35:00,995.24,995.24,993.8,993.8,406.0,995.24,995.24,993.8,993.8,406.0
2023-11-10 14:40:00,993.8,993.8,993.8,993.8,0.0,993.8,993.8,993.8,993.8,0.0
2023-11-10 14:45:00,994.0,994.0,993.9,993.9,200.0,994.0,994.0,993.9,993.9,200.0
2023-11-10 14:50:00,993.49,993.91,993.49,993.91,480.0,993.49,993.91,993.49,993.91,480.0
2023-11-10 14:55:00,993.91,993.91,993.91,993.91,0.0,993.91,993.91,993.91,993.91,0.0
2023-11-10 15:00:00,993.79,994.38,993.79,994.24,300.0,993.79,994.38,993.79,994.24,300.0
2023-11-10 15:05:00,994.24,994.24,994.24,994.24,0.0,994.24,994.24,994.24,994.24,0.0
2023-11-10 15:10:00,995.16,997.78,995.14,997.78,614.0,995.16,997.78,995.14,997.78,614.0
2023-11-10 15:15:00,996.99,997.29,994.82,996.99,2600.0,996.99,997.29,994.82,996.99,2600.0
2023-11-10 15:20:00,996.74,1000.2,996.2,1000.0,3685.0,996.74,1000.2,996.2,1000.0,3685.0
2023-11-10 15:25:00,998.97,1000.5,998.97,1000.17,2500.0,998.97,1000.5,998.97,1000.17,2500.0
2023-11-10 15:30:00,1001.32,1001.32,999.35,1000.22,2719.0,1001.32,1001.32,999.35,1000.22,2719.0
2023-11-10 15:35:00,1000.74,1001.27,1000.74,1001.27,200.0,1000.74,1001.27,1000.74,1001.27,200.0
2023-11-10 15:40:00,1002.22,1002.74,999.76,999.76,1332.0,1002.22,1002.74,999.76,999.76,1332.0
2023-11-10 15:45:00,1000.41,1000.41,996.12,996.74,702.0,1000.41,1000.41,996.12,996.74,702.0
2023-11-10 15:50:00,997.34,998.43,997.19,998.13,2148.0,997.34,998.43,997.19,998.13,2148.0
2023-11-10 15:55:00,997.5,998.47,997.17,997.17,6339.0,997.5,998.47,997.17,997.17,6339.0
2023-11-13 09:30:00,998.08,998.08,991.04,995.0,2780.0,998.08,998.08,991.04,995.0,2780.0
2023-11-13 09:35:00,1000.0,1004.2,998.0,998.0,1515.0,1000.0,1004.2,998.0,998.0,1515.0
2023-11-13 09:40:00,1000.14,1000.54,996.2,997.16,1304.0,1000.14,1000.54,996.2,997.16,1304.0
2023-11-13 09:45:00,1002.18,1003.06,1002.18,1002.62,555.0,1002.18,1003.06,1002.18,1002.62,555.0
2023-11-13 09:50:00,1004.5,1004.51,1004.12,1004.12,300.0,1004.5,1004.51,1004.12,1004.12,300.0
2023-11-13 09:55:00,1002.25,1002.25,1002.24,1002.25,100.0,1002.25,1002.25,1002.24,1002.25,100.0
2023-11-13 10:00:00,999.97,1008.71,999.97,1008.71,300.0,999.97,1008.71,999.97,1008.71,300.0
2023-11-13 10:05:00,1005.29,1011.85,1005.29,1010.65,950.0,1005.29,1011.85,1005.29,1010.65,950.0
2023-11-13 10:10:00,1009.88,1009.88,1005.35,1005.35,800.0,1009.88,1009.88,1005.35,1005.35,800.0
2023-11-13 10:15:00,1008.21,1008.21,1008.19,1008.19,200.0,1008.21,1008.21,1008.19,1008.19,200.0
2023-11-13 10:20:00,1006.56,1006.56,1005.62,1005.72,300.0,1006.56,1006.56,1005.62,1005.72,300.0
2023-11-13 10:25:00,1005.38,1009.94,1005.38,1009.88,2927.0,1005.38,1009.94,1005.38,1009.88,2927.0
2023-11-13 10:30:00,1009.3,1010.69,1008.91,1008.91,1641.0,1009.3,1010.69,1008.91,1008.91,1641.0
2023-11-13 10:35:00,1010.87,1013.28,1010.87,1013.28,200.0,1010.87,1013.28,1010.87,1013.28,200.0
2023-11-13 10:40:00,1008.39,1008.39,1008.38,1008.39,100.0,1008.39,1008.39,1008.38,1008.39,100.0
2023-11-13 10:45:00,1012.69,1012.69,1012.69,1012.69,100.0,1012.69,1012.69,1012.69,1012.69,100.0
2023-11-13 10:50:00,1012.96,1014.0,1012.96,1013.77,400.0,1012.96,1014.0,1012.96,1013.77,400.0
2023-11-13 10:55:00,1012.44,1012.44,1011.98,1011.98,200.0,1012.44,1012.44,1011.98,1011.98,200.0
2023-11-13 11:00:00,1013.87,1013.87,1012.01,1012.02,300.0,1013.87,1013.87,1012.01,1012.02,300.0
2023-11-13 11:05:00,1012.63,1012.63,1012.63,1012.63,100.0,1012.63,1012.63,1012.63,1012.63,100.0
2023-11-13 11:10:00,1012.5,1012.5,1011.04,1011.04,300.0,1012.5,1012.5,1011.04,1011.04,300.0
2023-11-13 11:15:00,1012.38,1012.38,1011.04,1012.38,500.0,1012.38,1012.38,1011.04,1012.38,500.0
2023-11-13 11:20:00,1012.4,1013.91,1012.4,1013.84,900.0,1012.4,1013.91,1012.4,1013.84,900.0
2023-11-13 11:25:00,1012.67,1014.0,1011.34,1012.11,1600.0,1012.67,1014.0,1011.34,1012.11,1600.0
2023-11-13 11:30:00,1012.11,1012.11,1012.11,1012.11,0.0,1012.11,1012.11,1012.11,1012.11,0.0
2023-11-13 11:35:00,1008.59,1009.9,1008.58,1009.9,442.0,1008.59,1009.9,1008.58,1009.9,442.0
2023-11-13 11:40:00,1008.84,1008.97,1008.84,1008.97,200.0,1008.84,1008.97,1008.84,1008.97,200.0
2023-11-13 11:45:00,1009.05,1009.05,1008.72,1008.72,300.0,1009.05,1009.05,1008.72,1008.72,300.0
2023-11-13 11:50:00,1007.82,1007.82,1006.66,1007.8,400.0,1007.82,1007.82,1006.66,1007.8,400.0
2023-11-13 11:55:00,1007.53,1009.12,1006.47,1006.47,318.0,1007.53,1009.12,1006.47,1006.47,318.0
2023-11-13 12:00:00,1007.23,1007.23,1005.89,1005.89,200.0,1007.23,1007.23,1005.89,1005.89,200.0
2023-11-13 12:05:00,1005.89,1005.89,1005.76,1005.76,200.0,1005.89,1005.89,1005.76,1005.76,200.0
2023-11-13 12:10:00,1007.08,1007.08,1005.89,1006.01,300.0,1007.08,1007.08,1005.89,1006.01,300.0
2023-11-13 12:15:00,1005.91,1006.27,1005.76,1006.27,400.0,1005.91,1006.27,1005.76,1006.27,400.0
2023-11-13 12:20:00,1007.32,1007.44,1006.67,1007.44,772.0,1007.32,1007.44,1006.67,1007.44,772.0
2023-11-13 12:25:00,1007.37,1007.54,1007.37,1007.54,300.0,1007.37,1007.54,1007.37,1007.54,300.0
2023-11-13 12:30:00,1006.87,1009.99,1006.87,1009.99,678.0,1006.87,1009.99,1006.87,1009.99,678.0
2023-11-13 12:35:00,1011.0,1011.19,1010.41,1010.41,400.0,1011.0,1011.19,1010.41,1010.41,400.0
2023-11-13 12:40:00,1009.83,1012.28,1009.83,1011.37,1105.0,1009.83,1012.28,1009.83,1011.37,1105.0
2023-11-13 12:45:00,1011.0,1011.25,1010.11,1011.25,734.0,1011.0,1011.25,1010.11,1011.25,734.0
2023-11-13 12:50:00,1011.25,1011.25,1011.25,1011.25,0.0,1011.25,1011.25,1011.25,1011.25,0.0
2023-11-13 12:55:00,1010.4,1010.4,1009.97,1009.97,500.0,1010.4,1010.4,1009.97,1009.97,500.0
2023-11-13 13:00:00,1011.56,1011.56,1011.3,1011.31,200.0,1011.56,1011.56,1011.3,1011.31,200.0
2023-11-13 13:05:00,1011.31,1011.31,1011.31,1011.31,0.0,1011.31,1011.31,1011.31,1011.31,0.0
2023-11-13 13:10:00,1011.31,1011.31,1011.31,1011.31,0.0,1011.31,1011.31,1011.31,1011.31,0.0
2023-11-13 13:15:00,1010.38,1010.38,1009.84,1009.84,200.0,1010.38,1010.38,1009.84,1009.84,200.0
2023-11-13 13:20:00,1010.33,1011.4,1010.33,1010.87,899.0,1010.33,1011.4,1010.33,1010.87,899.0
2023-11-13 13:25:00,1010.97,1011.49,1010.27,1010.3,1196.0,1010.97,1011.49,1010.27,1010.3,1196.0
2023-11-13 13:30:00,1010.3,1010.3,1010.3,1010.3,0.0,1010.3,1010.3,1010.3,1010.3,0.0
2023-11-13 13:35:00,1009.31,1009.31,1009.3,1009.31,100.0,1009.31,1009.31,1009.3,1009.31,100.0
2023-11-13 13:40:00,1009.63,1009.63,1009.32,1009.32,290.0,1009.63,1009.63,1009.32,1009.32,290.0
2023-11-13 13:45:00,1010.65,1010.65,1010.65,1010.65,125.0,1010.65,1010.65,1010.65,1010.65,125.0
2023-11-13 13:50:00,1009.27,1009.28,1008.83,1008.83,574.0,1009.27,1009.28,1008.83,1008.83,574.0
2023-11-13 13:55:00,1008.74,1008.75,1006.89,1006.89,1000.0,1008.74,1008.75,1006.89,1006.89,1000.0
2023-11-13 14:00:00,1008.32,1008.32,1006.89,1006.89,300.0,1008.32,1008.32,1006.89,1006.89,300.0
2023-11-13 14:05:00,1009.99,1009.99,1007.83,1008.6,400.0,1009.99,1009.99,1007.83,1008.6,400.0
2023-11-13 14:10:00,1008.6,1008.6,1008.6,1008.6,0.0,1008.6,1008.6,1008.6,1008.6,0.0
2023-11-13 14:15:00,1010.0,1010.0,1010.0,1010.0,100.0,1010.0,1010.0,1010.0,1010.0,100.0
2023-11-13 14:20:00,1009.21,1009.21,1008.77,1008.78,300.0,1009.21,1009.21,1008.77,1008.78,300.0
2023-11-13 14:25:00,1008.78,1009.99,1008.77,1008.87,510.0,1008.78,1009.99,1008.77,1008.87,510.0
2023-11-13 14:30:00,1011.89,1011.89,1009.59,1009.59,200.0,1011.89,1011.89,1009.59,1009.59,200.0
2023-11-13 14:35:00,1009.59,1009.59,1009.59,1009.59,0.0,1009.59,1009.59,1009.59,1009.59,0.0
2023-11-13 14:40:00,1010.48,1010.49,1010.48,1010.49,300.0,1010.48,1010.49,1010.48,1010.49,300.0
2023-11-13 14:45:00,1010.85,1010.87,1010.85,1010.86,700.0,1010.85,1010.87,1010.85,1010.86,700.0
2023-11-13 14:50:00,1010.78,1010.78,1010.78,1010.78,100.0,1010.78,1010.78,1010.78,1010.78,100.0
2023-11-13 14:55:00,1011.07,1011.11,1010.45,1011.11,600.0,1011.07,1011.11,1010.45,1011.11,600.0
2023-11-13 15:00:00,1011.11,1011.68,1011.11,1011.5,700.0,1011.11,1011.68,1011.11,1011.5,700.0
2023-11-13 15:05:00,1010.96,1010.96,1009.46,1009.46,300.0,1010.96,1010.96,1009.46,1009.46,300.0
2023-11-13 15:10:00,1009.26,1009.54,1008.67,1008.67,1574.0,1009.26,1009.54,1008.67,1008.67,1574.0
2023-11-13 15:15:00,1007.23,1008.43,1007.23,1008.05,2510.0,1007.23,1008.43,1007.23,1008.05,2510.0
2023-11-13 15:20:00,1008.07,1009.2,1007.94,1009.2,2810.0,1008.07,1009.2,1007.94,1009.2,2810.0
2023-11-13 15:25:00,1008.83,1008.83,1007.25,1007.59,1400.0,1008.83,1008.83,1007.25,1007.59,1400.0
2023-11-13 15:30:00,1008.19,1008.19,1007.34,1007.34,300.0,1008.19,1008.19,1007.34,1007.34,300.0
2023-11-13 15:35:00,1007.65,1008.15,1007.25,1007.56,2927.0,1007.65,1008.15,1007.25,1007.56,2927.0
2023-11-13 15:40:00,1007.19,1007.21,1005.44,1005.98,2235.0,1007.19,1007.21,1005.44,1005.98,2235.0
2023-11-13 15:45:00,1006.16,1009.34,1006.08,1008.69,1015.0,1006.16,1009.34,1006.08,1008.69,1015.0
2023-11-13 15:50:00,1009.24,1011.78,1009.13,1011.78,3599.0,1009.24,1011.78,1009.13,1011.78,3599.0
2023-11-13 15:55:00,1011.68,1012.56,1010.79,1012.31,5394.0,1011.68,1012.56,1010.79,1012.31,5394.0
2023-11-14 09:30:00,1021.46,1024.74,1014.4,1018.13,6772.0,1021.46,1024.74,1014.4,1018.13,6772.0
2023-11-14 09:35:00,1017.54,1022.19,1013.02,1013.02,1735.0,1017.54,1022.19,1013.02,1013.02,1735.0
2023-11-14 09:40:00,1017.9,1017.9,1017.9,1017.9,100.0,1017.9,1017.9,1017.9,1017.9,100.0
2023-11-14 09:45:00,1018.59,1021.35,1018.59,1019.21,840.0,1018.59,1021.35,1018.59,1019.21,840.0
2023-11-14 09:50:00,1021.24,1022.09,1020.14,1021.54,500.0,1021.24,1022.09,1020.14,1021.54,500.0
2023-11-14 09:55:00,1020.37,1020.37,1018.94,1018.94,348.0,1020.37,1020.37,1018.94,1018.94,348.0
2023-11-14 10:00:00,1019.46,1021.48,1017.43,1017.43,3194.0,1019.46,1021.48,1017.43,1017.43,3194.0
2023-11-14 10:05:00,1019.12,1019.12,1019.12,1019.12,500.0,1019.12,1019.12,1019.12,1019.12,500.0
2023-11-14 10:10:00,1013.43,1013.43,1013.43,1013.43,100.0,1013.43,1013.43,1013.43,1013.43,100.0
2023-11-14 10:15:00,1013.43,1013.43,1013.43,1013.43,0.0,1013.43,1013.43,1013.43,1013.43,0.0
2023-11-14 10:20:00,1011.0,1014.26,1006.71,1012.98,2916.0,1011.0,1014.26,1006.71,1012.98,2916.0
2023-11-14 10:25:00,1011.88,1013.42,1011.04,1012.79,2300.0,1011.88,1013.42,1011.04,1012.79,2300.0
2023-11-14 10:30:00,1014.09,1014.9,1014.08,1014.09,712.0,1014.09,1014.9,1014.08,1014.09,712.0
2023-11-14 10:35:00,1013.35,1013.35,1013.35,1013.35,100.0,1013.35,1013.35,1013.35,1013.35,100.0
2023-11-14 10:40:00,1013.71,1013.71,1013.71,1013.71,100.0,1013.71,1013.71,1013.71,1013.71,100.0
2023-11-14 10:45:00,1015.07,1015.25,1015.07,1015.25,203.0,1015.07,1015.25,1015.07,1015.25,203.0
2023-11-14 10:50:00,1013.87,1013.87,1013.09,1013.84,500.0,1013.87,1013.87,1013.09,1013.84,500.0
2023-11-14 10:55:00,1013.71,1013.71,1012.33,1012.88,412.0,1013.71,1013.71,1012.33,1012.88,412.0
2023-11-14 11:00:00,1012.88,1012.88,1012.88,1012.88,0.0,1012.88,1012.88,1012.88,1012.88,0.0
2023-11-14 11:05:00,1011.88,1011.88,1010.4,1011.53,2207.0,1011.88,1011.88,1010.4,1011.53,2207.0
2023-11-14 11:10:00,1011.0,1011.7,1010.74,1011.7,2491.0,1011.0,1011.7,1010.74,1011.7,2491.0
2023-11-14 11:15:00,1009.23,1010.78,1009.23,1010.59,1656.0,1009.23,1010.78,1009.23,1010.59,1656.0
2023-11-14 11:20:00,1010.63,1012.1,1010.63,1010.79,1230.0,1010.63,1012.1,1010.63,1010.79,1230.0
2023-11-14 11:25:00,1010.81,1011.24,1010.28,1011.24,965.0,1010.81,1011.24,1010.28,1011.24,965.0
2023-11-14 11:30:00,1011.36,1011.36,1011.36,1011.36,100.0,1011.36,1011.36,1011.36,1011.36,100.0
2023-11-14 11:35:00,1011.36,1012.4,1010.98,1012.14,1747.0,1011.36,1012.4,1010.98,1012.14,1747.0
2023-11-14 11:40:00,1013.72,1015.16,1013.72,1014.17,1200.0,1013.72,1015.16,1013.72,1014.17,1200.0
2023-11-14 11:45:00,1014.85,1014.85,1013.64,1013.64,203.0,1014.85,1014.85,1013.64,1013.64,203.0
2023-11-14 11:50:00,1011.63,1011.63,1010.14,1010.97,400.0,1011.63,1011.63,1010.14,1010.97,400.0
2023-11-14 11:55:00,1010.97,1010.97,1010.64,1010.65,400.0,1010.97,1010.97,1010.64,1010.65,400.0
2023-11-14 12:00:00,1011.9,1013.18,1011.9,1012.4,900.0,1011.9,1013.18,1011.9,1012.4,900.0
2023-11-14 12:05:00,1012.9,1013.11,1012.89,1013.11,500.0,1012.9,1013.11,1012.89,1013.11,500.0
2023-11-14 12:10:00,1013.09,1013.09,1013.09,1013.09,100.0,1013.09,1013.09,1013.09,1013.09,100.0
2023-11-14 12:15:00,1013.09,1014.05,1012.28,1014.05,3434.0,1013.09,1014.05,1012.28,1014.05,3434.0
2023-11-14 12:20:00,1013.5,1014.15,1012.9,1014.15,1412.0,1013.5,1014.15,1012.9,1014.15,1412.0
2023-11-14 12:25:00,1015.69,1015.69,1015.69,1015.69,236.0,1015.69,1015.69,1015.69,1015.69,236.0
2023-11-14 12:30:00,1016.89,1016.89,1016.89,1016.89,100.0,1016.89,1016.89,1016.89,1016.89,100.0
2023-11-14 12:35:00,1017.06,1022.4,1016.98,1021.19,2079.0,1017.06,1022.4,1016.98,1021.19,2079.0
2023-11-14 12:40:00,1022.15,1022.15,1022.14,1022.15,200.0,1022.15,1022.15,1022.14,1022.15,200.0
2023-11-14 12:45:00,1022.2,1022.2,1020.78,1021.8,501.0,1022.2,1022.2,1020.78,1021.8,501.0
2023-11-14 12:50:00,1023.59,1023.59,1023.59,1023.59,100.0,1023.59,1023.59,1023.59,1023.59,100.0
2023-11-14 12:55:00,1023.59,1023.99,1023.59,1023.99,300.0,1023.59,1023.99,1023.59,1023.99,300.0
2023-11-14 13:00:00,1023.08,1023.99,1023.08,1023.87,565.0,1023.08,1023.99,1023.08,1023.87,565.0
2023-11-14 13:05:00,1023.87,1023.87,1023.86,1023.86,200.0,1023.87,1023.87,1023.86,1023.86,200.0
2023-11-14 13:10:00,1023.86,1023.99,1023.84,1023.9,726.0,1023.86,1023.99,1023.84,1023.9,726.0
2023-11-14 13:15:00,1023.99,1024.12,1023.53,1024.12,500.0,1023.99,1024.12,1023.53,1024.12,500.0
2023-11-14 13:20:00,1024.12,1024.12,1024.12,1024.12,0.0,1024.12,1024.12,1024.12,1024.12,0.0
2023-11-14 13:25:00,1024.72,1024.72,1024.72,1024.72,100.0,1024.72,1024.72,1024.72,1024.72,100.0
2023-11-14 13:30:00,1024.85,1024.98,1022.51,1022.94,914.0,1024.85,1024.98,1022.51,1022.94,914.0
2023-11-14 13:35:00,1022.94,1022.94,1022.94,1022.94,0.0,1022.94,1022.94,1022.94,1022.94,0.0
2023-11-14 13:40:00,1024.14,1024.14,1024.14,1024.14,100.0,1024.14,1024.14,1024.14,1024.14,100.0
2023-11-14 13:45:00,1024.25,1024.25,1023.23,1023.23,500.0,1024.25,1024.25,1023.23,1023.23,500.0
2023-11-14 13:50:00,1023.23,1024.46,1023.22,1023.48,1777.0,1023.23,1024.46,1023.22,1023.48,1777.0
2023-11-14 13:55:00,1023.48,1023.48,1022.17,1022.17,200.0,1023.48,1023.48,1022.17,1022.17,200.0
2023-11-14 14:00:00,1023.21,1023.47,1022.57,1023.4,500.0,1023.21,1023.47,1022.57,1023.4,500.0
2023-11-14 14:05:00,1022.82,1022.82,1020.89,1021.73,969.0,1022.82,1022.82,1020.89,1021.73,969.0
2023-11-14 14:10:00,1021.79,1021.83,1021.79,1021.83,351.0,1021.79,1021.83,1021.79,1021.83,351.0
2023-11-14 14:15:00,1021.63,1023.19,1020.62,1023.19,1061.0,1021.63,1023.19,1020.62,1023.19,1061.0
2023-11-14 14:20:00,1023.37,1023.54,1023.36,1023.38,400.0,1023.37,1023.54,1023.36,1023.38,400.0
2023-11-14 14:25:00,1024.46,1025.48,1024.46,1025.48,200.0,1024.46,1025.48,1024.46,1025.48,200.0
2023-11-14 14:30:00,1027.36,1027.36,1027.36,1027.36,113.0,1027.36,1027.36,1027.36,1027.36,113.0
2023-11-14 14:35:00,1027.55,1029.67,1027.54,1029.67,700.0,1027.55,1029.67,1027.54,1029.67,700.0
2023-11-14 14:40:00,1029.64,1029.64,1029.06,1029.07,200.0,1029.64,1029.64,1029.06,1029.07,200.0
2023-11-14 14:45:00,1028.97,1028.97,1028.96,1028.97,200.0,1028.97,1028.97,1028.96,1028.97,200.0
2023-11-14 14:50:00,1028.97,1028.97,1027.62,1028.77,1244.0,1028.97,1028.97,1027.62,1028.77,1244.0
2023-11-14 14:55:00,1028.87,1028.87,1028.87,1028.87,100.0,1028.87,1028.87,1028.87,1028.87,100.0
2023-11-14 15:00:00,1028.88,1029.51,1028.88,1029.51,339.0,1028.88,1029.51,1028.88,1029.51,339.0
2023-11-14 15:05:00,1030.4,1031.69,1028.68,1028.68,809.0,1030.4,1031.69,1028.68,1028.68,809.0
2023-11-14 15:10:00,1028.68,1028.68,1028.68,1028.68,0.0,1028.68,1028.68,1028.68,1028.68,0.0
2023-11-14 15:15:00,1028.68,1028.68,1028.68,1028.68,0.0,1028.68,1028.68,1028.68,1028.68,0.0
2023-11-14 15:20:00,1029.8,1029.8,1029.8,1029.8,198.0,1029.8,1029.8,1029.8,1029.8,198.0
2023-11-14 15:25:00,1029.09,1029.09,1027.36,1027.81,800.0,1029.09,1029.09,1027.36,1027.81,800.0
2023-11-14 15:30:00,1026.92,1026.93,1025.55,1026.0,1793.0,1026.92,1026.93,1025.55,1026.0,1793.0
2023-11-14 15:35:00,1026.97,1027.36,1026.62,1027.36,700.0,1026.97,1027.36,1026.62,1027.36,700.0
2023-11-14 15:40:00,1029.02,1029.32,1028.57,1029.32,700.0,1029.02,1029.32,1028.57,1029.32,700.0
2023-11-14 15:45:00,1030.04,1030.04,1028.09,1028.09,800.0,1030.04,1030.04,1028.09,1028.09,800.0
2023-11-14 15:50:00,1027.34,1027.56,1026.69,1026.97,952.0,1027.34,1027.56,1026.69,1026.97,952.0
2023-11-14 15:55:00,1027.01,1027.45,1025.4,1026.17,7134.0,1027.01,1027.45,1025.4,1026.17,7134.0
2023-11-15 09:30:00,1027.64,1033.82,1022.96,1033.82,2920.0,1027.64,1033.82,1022.96,1033.82,2920.0
2023-11-15 09:35:00,1028.19,1036.41,1028.19,1036.41,600.0,1028.19,1036.41,1028.19,1036.41,600.0
2023-11-15 09:40:00,1035.18,1035.18,1031.74,1031.74,200.0,1035.18,1035.18,1031.74,1031.74,200.0
2023-11-15 09:45:00,1032.09,1032.09,1030.18,1030.18,202.0,1032.09,1032.09,1030.18,1030.18,202.0
2023-11-15 09:50:00,1028.39,1028.75,1022.76,1028.75,4600.0,1028.39,1028.75,1022.76,1028.75,4600.0
2023-11-15 09:55:00,1027.1,1027.1,1027.1,1027.1,100.0,1027.1,1027.1,1027.1,1027.1,100.0
2023-11-15 10:00:00,1027.39,1027.42,1027.39,1027.41,525.0,1027.39,1027.42,1027.39,1027.41,525.0
2023-11-15 10:05:00,1026.88,1026.88,1025.02,1026.0,1565.0,1026.88,1026.88,1025.02,1026.0,1565.0
2023-11-15 10:10:00,1025.81,1025.81,1024.32,1024.32,200.0,1025.81,1025.81,1024.32,1024.32,200.0
2023-11-15 10:15:00,1026.01,1028.14,1025.07,1026.11,3735.0,1026.01,1028.14,1025.07,1026.11,3735.0
2023-11-15 10:20:00,1029.73,1032.62,1029.73,1032.62,300.0,1029.73,1032.62,1029.73,1032.62,300.0
2023-11-15 10:25:00,1032.32,1032.32,1030.31,1031.0,400.0,1032.32,1032.32,1030.31,1031.0,400.0
2023-11-15 10:30:00,1029.78,1033.93,1029.42,1033.92,3174.0,1029.78,1033.93,1029.42,1033.92,3174.0
2023-11-15 10:35:00,1032.0,1034.97,1031.51,1033.39,2402.0,1032.0,1034.97,1031.51,1033.39,2402.0
2023-11-15 10:40:00,1033.39,1035.0,1033.39,1035.0,2720.0,1033.39,1035.0,1033.39,1035.0,2720.0
2023-11-15 10:45:00,1034.27,1034.27,1031.64,1031.64,1045.0,1034.27,1034.27,1031.64,1031.64,1045.0
2023-11-15 10:50:00,1033.4,1034.88,1031.85,1031.85,2481.0,1033.4,1034.88,1031.85,1031.85,2481.0
2023-11-15 10:55:00,1034.91,1034.91,1030.87,1030.87,654.0,1034.91,1034.91,1030.87,1030.87,654.0
2023-11-15 11:00:00,1032.14,1034.84,1032.14,1034.84,400.0,1032.14,1034.84,1032.14,1034.84,400.0
2023-11-15 11:05:00,1034.84,1034.84,1032.73,1032.73,1109.0,1034.84,1034.84,1032.73,1032.73,1109.0
2023-11-15 11:10:00,1032.47,1033.63,1029.2,1029.2,1200.0,1032.47,1033.63,1029.2,1029.2,1200.0
2023-11-15 11:15:00,1031.05,1031.05,1031.04,1031.05,100.0,1031.05,1031.05,1031.04,1031.05,100.0
2023-11-15 11:20:00,1031.05,1032.02,1031.04,1032.02,500.0,1031.05,1032.02,1031.04,1032.02,500.0
2023-11-15 11:25:00,1032.56,1032.56,1030.85,1031.0,1010.0,1032.56,1032.56,1030.85,1031.0,1010.0
2023-11-15 11:30:00,1031.0,1031.0,1031.0,1031.0,300.0,1031.0,1031.0,1031.0,1031.0,300.0
2023-11-15 11:35:00,1031.0,1031.41,1031.0,1031.4,700.0,1031.0,1031.41,1031.0,1031.4,700.0
2023-11-15 11:40:00,1031.44,1031.44,1030.22,1030.22,400.0,1031.44,1031.44,1030.22,1030.22,400.0
2023-11-15 11:45:00,1031.38,1031.38,1029.4,1030.72,1500.0,1031.38,1031.38,1029.4,1030.72,1500.0
2023-11-15 11:50:00,1030.5,1030.64,1025.78,1025.78,2100.0,1030.5,1030.64,1025.78,1025.78,2100.0
2023-11-15 11:55:00,1025.56,1027.35,1025.39,1027.35,400.0,1025.56,1027.35,1025.39,1027.35,400.0
2023-11-15 12:00:00,1026.29,1026.29,1021.55,1021.86,1285.0,1026.29,1026.29,1021.55,1021.86,1285.0
2023-11-15 12:05:00,1023.05,1023.05,1021.04,1021.05,1261.0,1023.05,1023.05,1021.04,1021.05,1261.0
2023-11-15 12:10:00,1020.6,1020.6,1019.43,1019.43,200.0,1020.6,1020.6,1019.43,1019.43,200.0
2023-11-15 12:15:00,1020.66,1020.97,1019.79,1020.97,574.0,1020.66,1020.97,1019.79,1020.97,574.0
2023-11-15 12:20:00,1021.78,1023.66,1021.78,1023.66,400.0,1021.78,1023.66,1021.78,1023.66,400.0
2023-11-15 12:25:00,1023.73,1023.91,1021.65,1021.65,500.0,1023.73,1023.91,1021.65,1021.65,500.0
2023-11-15 12:30:00,1020.23,1020.23,1016.51,1016.51,600.0,1020.23,1020.23,1016.51,1016.51,600.0
2023-11-15 12:35:00,1018.99,1019.69,1016.92,1016.92,983.0,1018.99,1019.69,1016.92,1016.92,983.0
2023-11-15 12:40:00,1018.13,1018.13,1015.94,1016.81,969.0,1018.13,1018.13,1015.94,1016.81,969.0
2023-11-15 12:45:00,1016.1,1016.1,1016.1,1016.1,368.0,1016.1,1016.1,1016.1,1016.1,368.0
2023-11-15 12:50:00,1017.37,1017.42,1016.51,1016.54,500.0,1017.37,1017.42,1016.51,1016.54,500.0
2023-11-15 12:55:00,1016.17,1016.53,1014.86,1014.86,300.0,1016.17,1016.53,1014.86,1014.86,300.0
2023-11-15 13:00:00,1016.82,1017.24,1016.0,1016.0,500.0,1016.82,1017.24,1016.0,1016.0,500.0
2023-11-15 13:05:00,1016.48,1020.34,1016.47,1018.87,2267.0,1016.48,1020.34,1016.47,1018.87,2267.0
2023-11-15 13:10:00,1020.08,1020.7,1019.2,1019.21,600.0,1020.08,1020.7,1019.2,1019.21,600.0
2023-11-15 13:15:00,1021.04,1021.04,1018.65,1020.06,800.0,1021.04,1021.04,1018.65,1020.06,800.0
2023-11-15 13:20:00,1021.64,1022.65,1021.34,1022.65,572.0,1021.64,1022.65,1021.34,1022.65,572.0
2023-11-15 13:25:00,1021.69,1021.9,1021.69,1021.9,200.0,1021.69,1021.9,1021.69,1021.9,200.0
2023-11-15 13:30:00,1022.93,1023.67,1021.01,1023.15,1100.0,1022.93,1023.67,1021.01,1023.15,1100.0
2023-11-15 13:35:00,1023.45,1024.51,1023.45,1024.51,400.0,1023.45,1024.51,1023.45,1024.51,400.0
2023-11-15 13:40:00,1024.96,1025.15,1024.96,1025.02,542.0,1024.96,1025.15,1024.96,1025.02,542.0
2023-11-15 13:45:00,1025.02,1025.02,1025.02,1025.02,0.0,1025.02,1025.02,1025.02,1025.02,0.0
2023-11-15 13:50:00,1024.65,1024.65,1023.56,1023.56,204.0,1024.65,1024.65,1023.56,1023.56,204.0
2023-11-15 13:55:00,1022.85,1022.99,1022.28,1022.99,1200.0,1022.85,1022.99,1022.28,1022.99,1200.0
2023-11-15 14:00:00,1023.14,1024.96,1023.13,1024.29,500.0,1023.14,1024.96,1023.13,1024.29,500.0
2023-11-15 14:05:00,1024.2,1024.2,1024.2,1024.2,100.0,1024.2,1024.2,1024.2,1024.2,100.0
2023-11-15 14:10:00,1024.2,1024.2,1024.2,1024.2,0.0,1024.2,1024.2,1024.2,1024.2,0.0
2023-11-15 14:15:00,1024.15,1024.15,1022.97,1022.97,410.0,1024.15,1024.15,1022.97,1022.97,410.0
2023-11-15 14:20:00,1023.12,1024.57,1023.12,1024.29,500.0,1023.12,1024.57,1023.12,1024.29,500.0
2023-11-15 14:25:00,1025.58,1025.58,1024.02,1024.35,400.0,1025.58,1025.58,1024.02,1024.35,400.0
2023-11-15 14:30:00,1024.4,1024.73,1023.65,1023.65,400.0,1024.4,1024.73,1023.65,1023.65,400.0
2023-11-15 14:35:00,1023.65,1023.65,1023.65,1023.65,0.0,1023.65,1023.65,1023.65,1023.65,0.0
2023-11-15 14:40:00,1023.08,1024.28,1023.08,1023.39,400.0,1023.08,1024.28,1023.08,1023.39,400.0
2023-11-15 14:45:00,1021.93,1021.93,1021.93,1021.93,100.0,1021.93,1021.93,1021.93,1021.93,100.0
2023-11-15 14:50:00,1021.93,1021.93,1021.93,1021.93,0.0,1021.93,1021.93,1021.93,1021.93,0.0
2023-11-15 14:55:00,1021.93,1023.06,1021.93,1023.0,1025.0,1021.93,1023.06,1021.93,1023.0,1025.0
2023-11-15 15:00:00,1023.0,1024.11,1022.66,1022.66,1050.0,1023.0,1024.11,1022.66,1022.66,1050.0
2023-11-15 15:05:00,1022.61,1022.8,1021.86,1021.87,1538.0,1022.61,1022.8,1021.86,1021.87,1538.0
2023-11-15 15:10:00,1022.29,1022.41,1021.54,1022.41,600.0,1022.29,1022.41,1021.54,1022.41,600.0
2023-11-15 15:15:00,1022.91,1023.96,1022.9,1023.31,986.0,1022.91,1023.96,1022.9,1023.31,986.0
2023-11-15 15:20:00,1023.13,1023.14,1023.13,1023.13,100.0,1023.13,1023.14,1023.13,1023.13,100.0
2023-11-15 15:25:00,1023.08,1023.08,1023.08,1023.08,100.0,1023.08,1023.08,1023.08,1023.08,100.0
2023-11-15 15:30:00,1023.36,1024.23,1022.47,1022.73,1973.0,1023.36,1024.23,1022.47,1022.73,1973.0
2023-11-15 15:35:00,1023.25,1024.36,1023.25,1024.35,844.0,1023.25,1024.36,1023.25,1024.35,844.0
2023-11-15 15:40:00,1024.47,1025.41,1024.03,1024.03,800.0,1024.47,1025.41,1024.03,1024.03,800.0
2023-11-15 15:45:00,1024.82,1024.91,1023.93,1023.93,600.0,1024.82,1024.91,1023.93,1023.93,600.0
2023-11-15 15:50:00,1023.0,1024.17,1022.52,1022.52,1250.0,1023.0,1024.17,1022.52,1022.52,1250.0
2023-11-15 15:55:00,1023.13,1023.9,1020.7,1020.7,5383.0,1023.13,1023.9,1020.7,1020.7,5383.0
2023-11-16 09:30:00,1021.06,1031.02,1021.06,1031.02,1153.0,1021.06,1031.02,1021.06,1031.02,1153.0
2023-11-16 09:35:00,1027.08,1039.94,1025.62,1025.62,3676.0,1027.08,1039.94,1025.62,1025.62,3676.0
2023-11-16 09:40:00,1025.62,1025.62,1025.62,1025.62,0.0,1025.62,1025.62,1025.62,1025.62,0.0
2023-11-16 09:45:00,1035.14,1039.94,1035.14,1039.93,600.0,1035.14,1039.94,1035.14,1039.93,600.0
2023-11-16 09:50:00,1041.07,1043.41,1040.0,1043.4,2247.0,1041.07,1043.41,1040.0,1043.4,2247.0
2023-11-16 09:55:00,1043.98,1045.96,1042.01,1043.44,700.0,1043.98,1045.96,1042.01,1043.44,700.0
2023-11-16 10:00:00,1045.21,1045.54,1042.18,1044.99,813.0,1045.21,1045.54,1042.18,1044.99,813.0
2023-11-16 10:05:00,1043.99,1046.45,1043.35,1043.35,400.0,1043.99,1046.45,1043.35,1043.35,400.0
2023-11-16 10:10:00,1043.35,1043.35,1043.35,1043.35,0.0,1043.35,1043.35,1043.35,1043.35,0.0
2023-11-16 10:15:00,1044.39,1045.65,1044.12,1044.13,307.0,1044.39,1045.65,1044.12,1044.13,307.0
2023-11-16 10:20:00,1043.1,1043.1,1040.9,1040.9,300.0,1043.1,1043.1,1040.9,1040.9,300.0
2023-11-16 10:25:00,1041.07,1041.42,1036.92,1036.92,300.0,1041.07,1041.42,1036.92,1036.92,300.0
2023-11-16 10:30:00,1038.69,1039.25,1034.81,1036.16,1000.0,1038.69,1039.25,1034.81,1036.16,1000.0
2023-11-16 10:35:00,1036.49,1037.48,1036.48,1037.48,300.0,1036.49,1037.48,1036.48,1037.48,300.0
2023-11-16 10:40:00,1037.48,1037.48,1037.48,1037.48,0.0,1037.48,1037.48,1037.48,1037.48,0.0
2023-11-16 10:45:00,1038.13,1038.13,1038.13,1038.13,298.0,1038.13,1038.13,1038.13,1038.13,298.0
2023-11-16 10:50:00,1037.03,1037.03,1037.03,1037.03,100.0,1037.03,1037.03,1037.03,1037.03,100.0
2023-11-16 10:55:00,1037.03,1037.03,1037.03,1037.03,0.0,1037.03,1037.03,1037.03,1037.03,0.0
2023-11-16 11:00:00,1038.32,1038.47,1038.32,1038.47,300.0,1038.32,1038.47,1038.32,1038.47,300.0
2023-11-16 11:05:00,1038.47,1038.47,1038.47,1038.47,0.0,1038.47,1038.47,1038.47,1038.47,0.0
2023-11-16 11:10:00,1038.47,1038.47,1038.47,1038.47,0.0,1038.47,1038.47,1038.47,1038.47,0.0
2023-11-16 11:15:00,1036.43,1036.43,1036.43,1036.43,100.0,1036.43,1036.43,1036.43,1036.43,100.0
2023-11-16 11:20:00,1036.43,1036.43,1036.43,1036.43,0.0,1036.43,1036.43,1036.43,1036.43,0.0
2023-11-16 11:25:00,1036.43,1036.43,1036.43,1036.43,0.0,1036.43,1036.43,1036.43,1036.43,0.0
2023-11-16 11:30:00,1037.48,1037.57,1036.93,1036.93,705.0,1037.48,1037.57,1036.93,1036.93,705.0
2023-11-16 11:35:00,1036.93,1036.93,1036.93,1036.93,0.0,1036.93,1036.93,1036.93,1036.93,0.0
2023-11-16 11:40:00,1036.93,1036.93,1036.93,1036.93,0.0,1036.93,1036.93,1036.93,1036.93,0.0
2023-11-16 11:45:00,1036.93,1036.93,1036.93,1036.93,0.0,1036.93,1036.93,1036.93,1036.93,0.0
2023-11-16 11:50:00,1036.94,1036.94,1036.94,1036.94,305.0,1036.94,1036.94,1036.94,1036.94,305.0
2023-11-16 11:55:00,1036.94,1036.94,1036.94,1036.94,0.0,1036.94,1036.94,1036.94,1036.94,0.0
2023-11-16 12:00:00,1035.99,1036.71,1035.14,1036.71,700.0,1035.99,1036.71,1035.14,1036.71,700.0
2023-11-16 12:05:00,1035.14,1036.39,1033.75,1035.23,1418.0,1035.14,1036.39,1033.75,1035.23,1418.0
2023-11-16 12:10:00,1041.25,1041.25,1038.27,1038.27,200.0,1041.25,1041.25,1038.27,1038.27,200.0
2023-11-16 12:15:00,1038.27,1038.27,1038.27,1038.27,0.0,1038.27,1038.27,1038.27,1038.27,0.0
2023-11-16 12:20:00,1040.19,1040.9,1039.42,1040.9,304.0,1040.19,1040.9,1039.42,1040.9,304.0
2023-11-16 12:25:00,1039.58,1039.74,1039.58,1039.74,751.0,1039.58,1039.74,1039.58,1039.74,751.0
2023-11-16 12:30:00,1039.74,1039.74,1039.74,1039.74,0.0,1039.74,1039.74,1039.74,1039.74,0.0
2023-11-16 12:35:00,1039.74,1039.74,1039.74,1039.74,0.0,1039.74,1039.74,1039.74,1039.74,0.0
2023-11-16 12:40:00,1038.99,1038.99,1038.99,1038.99,100.0,1038.99,1038.99,1038.99,1038.99,100.0
2023-11-16 12:45:00,1038.99,1038.99,1038.99,1038.99,0.0,1038.99,1038.99,1038.99,1038.99,0.0
2023-11-16 12:50:00,1038.99,1038.99,1038.99,1038.99,0.0,1038.99,1038.99,1038.99,1038.99,0.0
2023-11-16 12:55:00,1040.26,1041.43,1040.25,1041.43,884.0,1040.26,1041.43,1040.25,1041.43,884.0
2023-11-16 13:00:00,1041.5,1041.5,1041.49,1041.5,100.0,1041.5,1041.5,1041.49,1041.5,100.0
2023-11-16 13:05:00,1040.45,1040.45,1038.49,1038.49,300.0,1040.45,1040.45,1038.49,1038.49,300.0
2023-11-16 13:10:00,1038.49,1038.49,1038.49,1038.49,0.0,1038.49,1038.49,1038.49,1038.49,0.0
2023-11-16 13:15:00,1038.49,1038.49,1038.49,1038.49,0.0,1038.49,1038.49,1038.49,1038.49,0.0
2023-11-16 13:20:00,1036.25,1038.37,1036.25,1038.37,340.0,1036.25,1038.37,1036.25,1038.37,340.0
2023-11-16 13:25:00,1038.37,1038.37,1037.17,1037.86,300.0,1038.37,1038.37,1037.17,1037.86,300.0
2023-11-16 13:30:00,1037.86,1037.86,1037.86,1037.86,100.0,1037.86,1037.86,1037.86,1037.86,100.0
2023-11-16 13:35:00,1039.56,1039.87,1039.56,1039.87,300.0,1039.56,1039.87,1039.56,1039.87,300.0
2023-11-16 13:40:00,1039.25,1039.25,1037.91,1039.25,402.0,1039.25,1039.25,1037.91,1039.25,402.0
2023-11-16 13:45:00,1039.25,1039.3,1039.25,1039.3,591.0,1039.25,1039.3,1039.25,1039.3,591.0
2023-11-16 13:50:00,1039.3,1040.59,1039.29,1040.59,200.0,1039.3,1040.59,1039.29,1040.59,200.0
2023-11-16 13:55:00,1040.59,1040.59,1040.59,1040.59,0.0,1040.59,1040.59,1040.59,1040.59,0.0
2023-11-16 14:00:00,1041.07,1041.07,1039.22,1039.93,437.0,1041.07,1041.07,1039.22,1039.93,437.0
2023-11-16 14:05:00,1039.61,1041.25,1039.6,1041.25,578.0,1039.61,1041.25,1039.6,1041.25,578.0
2023-11-16 14:10:00,1041.25,1041.25,1041.25,1041.25,0.0,1041.25,1041.25,1041.25,1041.25,0.0
2023-11-16 14:15:00,1037.96,1037.97,1037.96,1037.96,111.0,1037.96,1037.97,1037.96,1037.96,111.0
2023-11-16 14:20:00,1039.04,1039.04,1039.04,1039.04,100.0,1039.04,1039.04,1039.04,1039.04,100.0
2023-11-16 14:25:00,1039.04,1039.04,1039.04,1039.04,0.0,1039.04,1039.04,1039.04,1039.04,0.0
2023-11-16 14:30:00,1039.88,1039.95,1039.01,1039.92,634.0,1039.88,1039.95,1039.01,1039.92,634.0
2023-11-16 14:35:00,1039.12,1040.18,1039.12,1040.17,300.0,1039.12,1040.18,1039.12,1040.17,300.0
2023-11-16 14:40:00,1040.41,1041.07,1040.41,1041.07,300.0,1040.41,1041.07,1040.41,1041.07,300.0
2023-11-16 14:45:00,1040.0,1040.31,1040.0,1040.31,400.0,1040.0,1040.31,1040.0,1040.31,400.0
2023-11-16 14:50:00,1038.27,1038.27,1038.27,1038.27,100.0,1038.27,1038.27,1038.27,1038.27,100.0
2023-11-16 14:55:00,1037.76,1037.76,1037.76,1037.76,100.0,1037.76,1037.76,1037.76,1037.76,100.0
2023-11-16 15:00:00,1035.74,1035.74,1035.74,1035.74,100.0,1035.74,1035.74,1035.74,1035.74,100.0
2023-11-16 15:05:00,1035.74,1035.74,1035.74,1035.74,0.0,1035.74,1035.74,1035.74,1035.74,0.0
2023-11-16 15:10:00,1036.58,1036.58,1035.75,1035.75,225.0,1036.58,1036.58,1035.75,1035.75,225.0
2023-11-16 15:15:00,1037.64,1038.89,1037.64,1038.89,1202.0,1037.64,1038.89,1037.64,1038.89,1202.0
2023-11-16 15:20:00,1038.71,1038.71,1036.64,1036.64,1700.0,1038.71,1038.71,1036.64,1036.64,1700.0
2023-11-16 15:25:00,1036.09,1036.66,1036.09,1036.66,522.0,1036.09,1036.66,1036.09,1036.66,522.0
2023-11-16 15:30:00,1037.44,1037.44,1037.44,1037.44,100.0,1037.44,1037.44,1037.44,1037.44,100.0
2023-11-16 15:35:00,1037.61,1037.61,1034.74,1034.74,700.0,1037.61,1037.61,1034.74,1034.74,700.0
2023-11-16 15:40:00,1034.44,1034.44,1033.09,1033.09,625.0,1034.44,1034.44,1033.09,1033.09,625.0
2023-11-16 15:45:00,1034.1,1034.25,1034.1,1034.25,304.0,1034.1,1034.25,1034.1,1034.25,304.0
2023-11-16 15:50:00,1034.32,1034.77,1032.08,1032.09,1500.0,1034.32,1034.77,1032.08,1032.09,1500.0
2023-11-16 15:55:00,1032.03,1035.42,1031.26,1034.74,6341.0,1032.03,1035.42,1031.26,1034.74,6341.0
2023-11-17 09:30:00,1037.69,1037.69,1037.69,1037.69,5008.0,1037.69,1037.69,1037.69,1037.69,5008.0
2023-11-17 09:35:00,1039.96,1039.96,1038.03,1038.03,200.0,1039.96,1039.96,1038.03,1038.03,200.0
2023-11-17 09:40:00,1038.03,1038.03,1038.03,1038.03,0.0,1038.03,1038.03,1038.03,1038.03,0.0
2023-11-17 09:45:00,1035.45,1035.45,1035.45,1035.45,100.0,1035.45,1035.45,1035.45,1035.45,100.0
2023-11-17 09:50:00,1033.66,1033.78,1028.75,1028.75,327.0,1033.66,1033.78,1028.75,1028.75,327.0
2023-11-17 09:55:00,1031.08,1031.08,1028.59,1028.59,300.0,1031.08,1031.08,1028.59,1028.59,300.0
2023-11-17 10:00:00,1034.78,1034.78,1031.41,1031.41,444.0,1034.78,1034.78,1031.41,1031.41,444.0
2023-11-17 10:05:00,1032.21,1034.75,1032.21,1034.75,228.0,1032.21,1034.75,1032.21,1034.75,228.0
2023-11-17 10:10:00,1034.75,1034.75,1034.75,1034.75,0.0,1034.75,1034.75,1034.75,1034.75,0.0
2023-11-17 10:15:00,1036.71,1037.98,1036.71,1037.98,200.0,1036.71,1037.98,1036.71,1037.98,200.0
2023-11-17 10:20:00,1035.88,1035.88,1035.88,1035.88,300.0,1035.88,1035.88,1035.88,1035.88,300.0
2023-11-17 10:25:00,1034.64,1034.64,1034.25,1034.25,400.0,1034.64,1034.64,1034.25,1034.25,400.0
2023-11-17 10:30:00,1034.25,1034.25,1034.25,1034.25,0.0,1034.25,1034.25,1034.25,1034.25,0.0
2023-11-17 10:35:00,1035.13,1036.12,1033.27,1033.27,1648.0,1035.13,1036.12,1033.27,1033.27,1648.0
2023-11-17 10:40:00,1032.81,1034.34,1032.21,1034.34,600.0,1032.81,1034.34,1032.21,1034.34,600.0
2023-11-17 10:45:00,1032.33,1032.44,1032.32,1032.43,200.0,1032.33,1032.44,1032.32,1032.43,200.0
2023-11-17 10:50:00,1032.43,1032.43,1032.43,1032.43,0.0,1032.43,1032.43,1032.43,1032.43,0.0
2023-11-17 10:55:00,1031.88,1031.89,1031.88,1031.88,100.0,1031.88,1031.89,1031.88,1031.88,100.0
2023-11-17 11:00:00,1031.79,1031.79,1031.79,1031.79,100.0,1031.79,1031.79,1031.79,1031.79,100.0
2023-11-17 11:05:00,1030.71,1030.71,1030.71,1030.71,100.0,1030.71,1030.71,1030.71,1030.71,100.0
2023-11-17 11:10:00,1031.78,1034.03,1031.78,1034.03,300.0,1031.78,1034.03,1031.78,1034.03,300.0
2023-11-17 11:15:00,1034.03,1034.03,1034.03,1034.03,0.0,1034.03,1034.03,1034.03,1034.03,0.0
2023-11-17 11:20:00,1032.53,1032.53,1032.52,1032.53,100.0,1032.53,1032.53,1032.52,1032.53,100.0
2023-11-17 11:25:00,1032.53,1032.53,1032.53,1032.53,0.0,1032.53,1032.53,1032.53,1032.53,0.0
2023-11-17 11:30:00,1033.49,1033.49,1032.06,1032.98,322.0,1033.49,1033.49,1032.06,1032.98,322.0
2023-11-17 11:35:00,1031.86,1031.86,1031.86,1031.86,100.0,1031.86,1031.86,1031.86,1031.86,100.0
2023-11-17 11:40:00,1032.57,1032.57,1032.57,1032.57,100.0,1032.57,1032.57,1032.57,1032.57,100.0
2023-11-17 11:45:00,1032.57,1032.57,1032.57,1032.57,0.0,1032.57,1032.57,1032.57,1032.57,0.0
2023-11-17 11:50:00,1032.57,1032.57,1032.57,1032.57,0.0,1032.57,1032.57,1032.57,1032.57,0.0
2023-11-17 11:55:00,1032.45,1032.45,1032.45,1032.45,100.0,1032.45,1032.45,1032.45,1032.45,100.0
2023-11-17 12:00:00,1032.45,1032.45,1032.45,1032.45,0.0,1032.45,1032.45,1032.45,1032.45,0.0
2023-11-17 12:05:00,1033.73,1034.25,1033.46,1033.47,300.0,1033.73,1034.25,1033.46,1033.47,300.0
2023-11-17 12:10:00,1033.47,1033.47,1033.47,1033.47,0.0,1033.47,1033.47,1033.47,1033.47,0.0
2023-11-17 12:15:00,1033.66,1033.67,1033.66,1033.66,100.0,1033.66,1033.67,1033.66,1033.66,100.0
2023-11-17 12:20:00,1032.9,1032.9,1032.9,1032.9,100.0,1032.9,1032.9,1032.9,1032.9,100.0
2023-11-17 12:25:00,1034.09,1034.09,1032.68,1032.68,400.0,1034.09,1034.09,1032.68,1032.68,400.0
2023-11-17 12:30:00,1032.2,1032.2,1032.2,1032.2,100.0,1032.2,1032.2,1032.2,1032.2,100.0
2023-11-17 12:35:00,1032.51,1032.51,1032.51,1032.51,100.0,1032.51,1032.51,1032.51,1032.51,100.0
2023-11-17 12:40:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 12:45:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 12:50:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 12:55:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 13:00:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 13:05:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 13:10:00,1032.28,1032.28,1032.27,1032.28,100.0,1032.28,1032.28,1032.27,1032.28,100.0
2023-11-17 13:15:00,1032.28,1032.28,1032.28,1032.28,0.0,1032.28,1032.28,1032.28,1032.28,0.0
2023-11-17 13:20:00,1033.99,1033.99,1033.99,1033.99,100.0,1033.99,1033.99,1033.99,1033.99,100.0
2023-11-17 13:25:00,1033.99,1033.99,1033.99,1033.99,0.0,1033.99,1033.99,1033.99,1033.99,0.0
2023-11-17 13:30:00,1033.99,1033.99,1033.99,1033.99,0.0,1033.99,1033.99,1033.99,1033.99,0.0
2023-11-17 13:35:00,1033.99,1033.99,1033.99,1033.99,0.0,1033.99,1033.99,1033.99,1033.99,0.0
2023-11-17 13:40:00,1033.99,1033.99,1033.99,1033.99,0.0,1033.99,1033.99,1033.99,1033.99,0.0
2023-11-17 13:45:00,1034.01,1034.01,1034.0,1034.01,100.0,1034.01,1034.01,1034.0,1034.01,100.0
2023-11-17 13:50:00,1033.23,1033.23,1033.08,1033.13,300.0,1033.23,1033.23,1033.08,1033.13,300.0
2023-11-17 13:55:00,1032.55,1033.2,1032.07,1032.07,300.0,1032.55,1033.2,1032.07,1032.07,300.0
2023-11-17 14:00:00,1034.39,1037.44,1034.39,1037.44,295.0,1034.39,1037.44,1034.39,1037.44,295.0
2023-11-17 14:05:00,1037.44,1037.44,1037.44,1037.44,0.0,1037.44,1037.44,1037.44,1037.44,0.0
2023-11-17 14:10:00,1034.46,1037.98,1034.46,1037.97,300.0,1034.46,1037.98,1034.46,1037.97,300.0
2023-11-17 14:15:00,1037.97,1037.97,1037.97,1037.97,0.0,1037.97,1037.97,1037.97,1037.97,0.0
2023-11-17 14:20:00,1035.68,1035.73,1034.37,1035.73,300.0,1035.68,1035.73,1034.37,1035.73,300.0
2023-11-17 14:25:00,1035.6,1035.6,1035.59,1035.6,100.0,1035.6,1035.6,1035.59,1035.6,100.0
2023-11-17 14:30:00,1035.54,1036.91,1034.2,1035.46,565.0,1035.54,1036.91,1034.2,1035.46,565.0
2023-11-17 14:35:00,1036.89,1038.82,1036.48,1038.36,800.0,1036.89,1038.82,1036.48,1038.36,800.0
2023-11-17 14:40:00,1039.0,1039.0,1038.56,1038.57,411.0,1039.0,1039.0,1038.56,1038.57,411.0
2023-11-17 14:45:00,1038.57,1038.57,1038.57,1038.57,0.0,1038.57,1038.57,1038.57,1038.57,0.0
2023-11-17 14:50:00,1037.78,1037.79,1037.78,1037.78,160.0,1037.78,1037.79,1037.78,1037.78,160.0
2023-11-17 14:55:00,1038.75,1040.19,1038.75,1040.19,803.0,1038.75,1040.19,1038.75,1040.19,803.0
2023-11-17 15:00:00,1040.19,1040.19,1040.19,1040.19,0.0,1040.19,1040.19,1040.19,1040.19,0.0
2023-11-17 15:05:00,1040.97,1040.97,1039.53,1039.53,340.0,1040.97,1040.97,1039.53,1039.53,340.0
2023-11-17 15:10:00,1039.0,1040.0,1039.0,1040.0,900.0,1039.0,1040.0,1039.0,1040.0,900.0
2023-11-17 15:15:00,1040.96,1040.96,1040.96,1040.96,100.0,1040.96,1040.96,1040.96,1040.96,100.0
2023-11-17 15:20:00,1040.96,1040.96,1040.96,1040.96,0.0,1040.96,1040.96,1040.96,1040.96,0.0
2023-11-17 15:25:00,1042.05,1042.05,1041.33,1041.33,400.0,1042.05,1042.05,1041.33,1041.33,400.0
2023-11-17 15:30:00,1040.99,1040.99,1039.03,1039.03,300.0,1040.99,1040.99,1039.03,1039.03,300.0
2023-11-17 15:35:00,1039.03,1039.03,1039.03,1039.03,0.0,1039.03,1039.03,1039.03,1039.03,0.0
2023-11-17 15:40:00,1041.71,1041.71,1041.71,1041.71,100.0,1041.71,1041.71,1041.71,1041.71,100.0
2023-11-17 15:45:00,1039.93,1039.93,1039.91,1039.92,400.0,1039.93,1039.93,1039.91,1039.92,400.0
2023-11-17 15:50:00,1041.39,1041.39,1040.74,1040.76,619.0,1041.39,1041.39,1040.74,1040.76,619.0
2023-11-17 15:55:00,1041.55,1043.47,1041.21,1043.29,3404.0,1041.55,1043.47,1041.21,1043.29,3404.0
2023-11-20 09:30:00,1045.89,1046.92,1043.62,1046.92,2039.0,1045.89,1046.92,1043.62,1046.92,2039.0
2023-11-20 09:35:00,1046.51,1046.51,1046.51,1046.51,100.0,1046.51,1046.51,1046.51,1046.51,100.0
2023-11-20 09:40:00,1046.51,1046.51,1046.51,1046.51,0.0,1046.51,1046.51,1046.51,1046.51,0.0
2023-11-20 09:45:00,1047.91,1047.91,1047.91,1047.91,200.0,1047.91,1047.91,1047.91,1047.91,200.0
2023-11-20 09:50:00,1045.58,1045.58,1045.58,1045.58,100.0,1045.58,1045.58,1045.58,1045.58,100.0
2023-11-20 09:55:00,1045.58,1045.58,1045.58,1045.58,0.0,1045.58,1045.58,1045.58,1045.58,0.0
2023-11-20 10:00:00,1045.27,1045.27,1045.27,1045.27,100.0,1045.27,1045.27,1045.27,1045.27,100.0
2023-11-20 10:05:00,1045.27,1045.27,1045.27,1045.27,0.0,1045.27,1045.27,1045.27,1045.27,0.0
2023-11-20 10:10:00,1042.27,1042.27,1038.36,1038.36,600.0,1042.27,1042.27,1038.36,1038.36,600.0
2023-11-20 10:15:00,1040.16,1040.17,1038.2,1038.25,446.0,1040.16,1040.17,1038.2,1038.25,446.0
2023-11-20 10:20:00,1038.5,1038.5,1038.5,1038.5,464.0,1038.5,1038.5,1038.5,1038.5,464.0
2023-11-20 10:25:00,1037.55,1037.55,1037.55,1037.55,143.0,1037.55,1037.55,1037.55,1037.55,143.0
2023-11-20 10:30:00,1039.34,1039.34,1039.33,1039.34,500.0,1039.34,1039.34,1039.33,1039.34,500.0
2023-11-20 10:35:00,1040.26,1040.26,1038.88,1038.88,400.0,1040.26,1040.26,1038.88,1038.88,400.0
2023-11-20 10:40:00,1040.35,1040.35,1040.31,1040.31,200.0,1040.35,1040.35,1040.31,1040.31,200.0
2023-11-20 10:45:00,1040.94,1040.94,1040.94,1040.94,200.0,1040.94,1040.94,1040.94,1040.94,200.0
2023-11-20 10:50:00,1038.27,1038.82,1038.27,1038.82,300.0,1038.27,1038.82,1038.27,1038.82,300.0
2023-11-20 10:55:00,1040.43,1041.13,1040.43,1041.13,200.0,1040.43,1041.13,1040.43,1041.13,200.0
2023-11-20 11:00:00,1042.24,1043.93,1042.23,1043.92,1100.0,1042.24,1043.93,1042.23,1043.92,1100.0
2023-11-20 11:05:00,1043.92,1043.92,1043.92,1043.92,0.0,1043.92,1043.92,1043.92,1043.92,0.0
2023-11-20 11:10:00,1043.92,1043.92,1043.92,1043.92,0.0,1043.92,1043.92,1043.92,1043.92,0.0
2023-11-20 11:15:00,1047.35,1047.35,1046.72,1046.73,800.0,1047.35,1047.35,1046.72,1046.73,800.0
2023-11-20 11:20:00,1047.51,1048.59,1046.45,1047.32,700.0,1047.51,1048.59,1046.45,1047.32,700.0
2023-11-20 11:25:00,1047.32,1048.95,1042.15,1044.84,1673.0,1047.32,1048.95,1042.15,1044.84,1673.0
2023-11-20 11:30:00,1046.02,1046.02,1046.01,1046.02,100.0,1046.02,1046.02,1046.01,1046.02,100.0
2023-11-20 11:35:00,1046.49,1046.49,1046.49,1046.49,100.0,1046.49,1046.49,1046.49,1046.49,100.0
2023-11-20 11:40:00,1047.66,1049.24,1047.66,1049.17,1400.0,1047.66,1049.24,1047.66,1049.17,1400.0
2023-11-20 11:45:00,1049.25,1049.25,1048.0,1048.0,402.0,1049.25,1049.25,1048.0,1048.0,402.0
2023-11-20 11:50:00,1048.09,1048.58,1048.09,1048.58,200.0,1048.09,1048.58,1048.09,1048.58,200.0
2023-11-20 11:55:00,1048.58,1048.58,1048.58,1048.58,0.0,1048.58,1048.58,1048.58,1048.58,0.0
2023-11-20 12:00:00,1048.58,1048.58,1048.58,1048.58,0.0,1048.58,1048.58,1048.58,1048.58,0.0
2023-11-20 12:05:00,1048.27,1048.27,1048.26,1048.27,100.0,1048.27,1048.27,1048.26,1048.27,100.0
2023-11-20 12:10:00,1048.22,1048.22,1048.21,1048.22,100.0,1048.22,1048.22,1048.21,1048.22,100.0
2023-11-20 12:15:00,1049.74,1049.74,1047.8,1047.8,310.0,1049.74,1049.74,1047.8,1047.8,310.0
2023-11-20 12:20:00,1049.08,1049.08,1049.0,1049.0,202.0,1049.08,1049.08,1049.0,1049.0,202.0
2023-11-20 12:25:00,1049.5,1049.5,1048.11,1048.11,2100.0,1049.5,1049.5,1048.11,1048.11,2100.0
2023-11-20 12:30:00,1048.11,1048.11,1048.11,1048.11,0.0,1048.11,1048.11,1048.11,1048.11,0.0
2023-11-20 12:35:00,1049.79,1050.0,1049.79,1050.0,200.0,1049.79,1050.0,1049.79,1050.0,200.0
2023-11-20 12:40:00,1050.76,1050.76,1049.78,1049.78,526.0,1050.76,1050.76,1049.78,1049.78,526.0
2023-11-20 12:45:00,1049.78,1049.78,1049.78,1049.78,0.0,1049.78,1049.78,1049.78,1049.78,0.0
2023-11-20 12:50:00,1049.78,1049.78,1049.78,1049.78,0.0,1049.78,1049.78,1049.78,1049.78,0.0
2023-11-20 12:55:00,1049.78,1049.78,1049.78,1049.78,0.0,1049.78,1049.78,1049.78,1049.78,0.0
2023-11-20 13:00:00,1052.12,1053.0,1051.75,1053.0,300.0,1052.12,1053.0,1051.75,1053.0,300.0
2023-11-20 13:05:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:10:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:15:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:20:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:25:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:30:00,1056.55,1056.55,1056.55,1056.55,100.0,1056.55,1056.55,1056.55,1056.55,100.0
2023-11-20 13:35:00,1055.67,1055.68,1055.67,1055.67,100.0,1055.67,1055.68,1055.67,1055.67,100.0
2023-11-20 13:40:00,1055.67,1055.67,1055.67,1055.67,0.0,1055.67,1055.67,1055.67,1055.67,0.0
2023-11-20 13:45:00,1055.01,1055.01,1055.01,1055.01,400.0,1055.01,1055.01,1055.01,1055.01,400.0
2023-11-20 13:50:00,1055.26,1055.41,1055.09,1055.09,700.0,1055.26,1055.41,1055.09,1055.09,700.0
2023-11-20 13:55:00,1055.09,1055.09,1055.09,1055.09,0.0,1055.09,1055.09,1055.09,1055.09,0.0
2023-11-20 14:00:00,1055.09,1055.09,1055.09,1055.09,0.0,1055.09,1055.09,1055.09,1055.09,0.0
2023-11-20 14:05:00,1055.09,1055.09,1055.09,1055.09,0.0,1055.09,1055.09,1055.09,1055.09,0.0
2023-11-20 14:10:00,1053.92,1054.05,1053.1,1053.62,1300.0,1053.92,1054.05,1053.1,1053.62,1300.0
2023-11-20 14:15:00,1055.73,1055.73,1055.49,1055.49,200.0,1055.73,1055.73,1055.49,1055.49,200.0
2023-11-20 14:20:00,1055.4,1055.41,1055.4,1055.4,100.0,1055.4,1055.41,1055.4,1055.4,100.0
2023-11-20 14:25:00,1054.8,1054.8,1054.8,1054.8,100.0,1054.8,1054.8,1054.8,1054.8,100.0
2023-11-20 14:30:00,1054.8,1054.8,1054.8,1054.8,0.0,1054.8,1054.8,1054.8,1054.8,0.0
2023-11-20 14:35:00,1055.41,1055.42,1055.41,1055.41,100.0,1055.41,1055.42,1055.41,1055.41,100.0
2023-11-20 14:40:00,1055.41,1055.41,1055.41,1055.41,0.0,1055.41,1055.41,1055.41,1055.41,0.0
2023-11-20 14:45:00,1055.41,1055.41,1055.41,1055.41,0.0,1055.41,1055.41,1055.41,1055.41,0.0
2023-11-20 14:50:00,1056.71,1056.95,1056.71,1056.95,300.0,1056.71,1056.95,1056.71,1056.95,300.0
2023-11-20 14:55:00,1058.27,1058.27,1057.12,1057.51,346.0,1058.27,1058.27,1057.12,1057.51,346.0
2023-11-20 15:00:00,1057.21,1057.21,1057.21,1057.21,100.0,1057.21,1057.21,1057.21,1057.21,100.0
2023-11-20 15:05:00,1057.21,1057.21,1057.21,1057.21,0.0,1057.21,1057.21,1057.21,1057.21,0.0
2023-11-20 15:10:00,1058.57,1059.68,1057.16,1058.53,2100.0,1058.57,1059.68,1057.16,1058.53,2100.0
2023-11-20 15:15:00,1057.55,1058.06,1056.79,1056.79,500.0,1057.55,1058.06,1056.79,1056.79,500.0
2023-11-20 15:20:00,1056.79,1056.79,1056.79,1056.79,0.0,1056.79,1056.79,1056.79,1056.79,0.0
2023-11-20 15:25:00,1056.79,1056.79,1056.79,1056.79,0.0,1056.79,1056.79,1056.79,1056.79,0.0
2023-11-20 15:30:00,1055.47,1055.47,1054.96,1055.4,300.0,1055.47,1055.47,1054.96,1055.4,300.0
2023-11-20 15:35:00,1054.7,1055.52,1054.7,1055.14,300.0,1054.7,1055.52,1054.7,1055.14,300.0
2023-11-20 15:40:00,1055.52,1055.52,1055.14,1055.48,400.0,1055.52,1055.52,1055.14,1055.48,400.0
2023-11-20 15:45:00,1054.5,1055.47,1054.5,1055.47,800.0,1054.5,1055.47,1054.5,1055.47,800.0
2023-11-20 15:50:00,1054.64,1054.92,1053.06,1053.06,1000.0,1054.64,1054.92,1053.06,1053.06,1000.0
2023-11-20 15:55:00,1053.24,1053.28,1051.32,1051.41,3190.0,1053.24,1053.28,1051.32,1051.41,3190.0
2023-11-21 09:30:00,1053.71,1056.33,1053.71,1054.91,1438.0,1053.71,1056.33,1053.71,1054.91,1438.0
2023-11-21 09:35:00,1060.87,1063.0,1060.87,1063.0,1464.0,1060.87,1063.0,1060.87,1063.0,1464.0
2023-11-21 09:40:00,1064.31,1064.32,1064.31,1064.31,300.0,1064.31,1064.32,1064.31,1064.31,300.0
2023-11-21 09:45:00,1057.42,1060.71,1057.42,1060.71,939.0,1057.42,1060.71,1057.42,1060.71,939.0
2023-11-21 09:50:00,1058.05,1058.05,1058.05,1058.05,100.0,1058.05,1058.05,1058.05,1058.05,100.0
2023-11-21 09:55:00,1058.85,1058.87,1058.8,1058.8,600.0,1058.85,1058.87,1058.8,1058.8,600.0
2023-11-21 10:00:00,1057.81,1058.15,1057.81,1058.15,200.0,1057.81,1058.15,1057.81,1058.15,200.0
2023-11-21 10:05:00,1061.59,1061.61,1061.59,1061.61,241.0,1061.59,1061.61,1061.59,1061.61,241.0
2023-11-21 10:10:00,1060.93,1060.93,1058.9,1058.9,407.0,1060.93,1060.93,1058.9,1058.9,407.0
2023-11-21 10:15:00,1058.9,1058.9,1058.9,1058.9,0.0,1058.9,1058.9,1058.9,1058.9,0.0
2023-11-21 10:20:00,1055.96,1055.96,1055.96,1055.96,600.0,1055.96,1055.96,1055.96,1055.96,600.0
2023-11-21 10:25:00,1052.16,1052.16,1052.16,1052.16,151.0,1052.16,1052.16,1052.16,1052.16,151.0
2023-11-21 10:30:00,1052.16,1052.16,1052.16,1052.16,0.0,1052.16,1052.16,1052.16,1052.16,0.0
2023-11-21 10:35:00,1054.72,1054.72,1049.3,1053.58,834.0,1054.72,1054.72,1049.3,1053.58,834.0
2023-11-21 10:40:00,1050.97,1051.37,1050.97,1051.37,401.0,1050.97,1051.37,1050.97,1051.37,401.0
2023-11-21 10:45:00,1054.48,1054.48,1054.48,1054.48,100.0,1054.48,1054.48,1054.48,1054.48,100.0
2023-11-21 10:50:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2023-11-21 10:55:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2023-11-21 11:00:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2023-11-21 11:05:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2023-11-21 11:10:00,1051.02,1052.67,1051.02,1052.67,525.0,1051.02,1052.67,1051.02,1052.67,525.0
2023-11-21 11:15:00,1052.67,1052.67,1052.67,1052.67,0.0,1052.67,1052.67,1052.67,1052.67,0.0
2023-11-21 11:20:00,1052.0,1052.0,1050.84,1050.84,400.0,1052.0,1052.0,1050.84,1050.84,400.0
2023-11-21 11:25:00,1050.84,1050.84,1050.84,1050.84,0.0,1050.84,1050.84,1050.84,1050.84,0.0
2023-11-21 11:30:00,1050.6,1050.6,1050.6,1050.6,100.0,1050.6,1050.6,1050.6,1050.6,100.0
2023-11-21 11:35:00,1050.6,1050.6,1050.6,1050.6,0.0,1050.6,1050.6,1050.6,1050.6,0.0
2023-11-21 11:40:00,1050.6,1050.6,1050.6,1050.6,0.0,1050.6,1050.6,1050.6,1050.6,0.0
2023-11-21 11:45:00,1049.8,1049.8,1049.8,1049.8,310.0,1049.8,1049.8,1049.8,1049.8,310.0
2023-11-21 11:50:00,1049.8,1049.8,1049.8,1049.8,0.0,1049.8,1049.8,1049.8,1049.8,0.0
2023-11-21 11:55:00,1050.23,1050.23,1050.23,1050.23,100.0,1050.23,1050.23,1050.23,1050.23,100.0
2023-11-21 12:00:00,1050.23,1050.23,1050.23,1050.23,0.0,1050.23,1050.23,1050.23,1050.23,0.0
2023-11-21 12:05:00,1050.22,1050.71,1050.22,1050.71,200.0,1050.22,1050.71,1050.22,1050.71,200.0
2023-11-21 12:10:00,1050.71,1050.71,1050.71,1050.71,0.0,1050.71,1050.71,1050.71,1050.71,0.0
2023-11-21 12:15:00,1051.37,1052.5,1050.66,1052.25,1370.0,1051.37,1052.5,1050.66,1052.25,1370.0
2023-11-21 12:20:00,1051.27,1051.27,1051.27,1051.27,100.0,1051.27,1051.27,1051.27,1051.27,100.0
2023-11-21 12:25:00,1053.09,1053.09,1053.09,1053.09,100.0,1053.09,1053.09,1053.09,1053.09,100.0
2023-11-21 12:30:00,1053.09,1053.09,1053.09,1053.09,0.0,1053.09,1053.09,1053.09,1053.09,0.0
2023-11-21 12:35:00,1053.09,1053.09,1053.09,1053.09,0.0,1053.09,1053.09,1053.09,1053.09,0.0
2023-11-21 12:40:00,1051.64,1051.84,1051.64,1051.84,300.0,1051.64,1051.84,1051.64,1051.84,300.0
2023-11-21 12:45:00,1050.71,1050.71,1050.71,1050.71,100.0,1050.71,1050.71,1050.71,1050.71,100.0
2023-11-21 12:50:00,1050.71,1050.71,1050.71,1050.71,0.0,1050.71,1050.71,1050.71,1050.71,0.0
2023-11-21 12:55:00,1050.36,1050.36,1050.35,1050.36,160.0,1050.36,1050.36,1050.35,1050.36,160.0
2023-11-21 13:00:00,1050.4,1050.41,1050.34,1050.34,300.0,1050.4,1050.41,1050.34,1050.34,300.0
2023-11-21 13:05:00,1050.34,1050.34,1050.34,1050.34,0.0,1050.34,1050.34,1050.34,1050.34,0.0
2023-11-21 13:10:00,1050.34,1050.34,1050.34,1050.34,0.0,1050.34,1050.34,1050.34,1050.34,0.0
2023-11-21 13:15:00,1050.34,1050.34,1050.34,1050.34,0.0,1050.34,1050.34,1050.34,1050.34,0.0
2023-11-21 13:20:00,1050.34,1050.34,1050.34,1050.34,0.0,1050.34,1050.34,1050.34,1050.34,0.0
2023-11-21 13:25:00,1051.67,1052.32,1051.43,1051.71,476.0,1051.67,1052.32,1051.43,1051.71,476.0
2023-11-21 13:30:00,1052.87,1052.87,1052.55,1052.56,322.0,1052.87,1052.87,1052.55,1052.56,322.0
2023-11-21 13:35:00,1051.74,1051.74,1051.74,1051.74,100.0,1051.74,1051.74,1051.74,1051.74,100.0
2023-11-21 13:40:00,1051.74,1051.74,1051.74,1051.74,0.0,1051.74,1051.74,1051.74,1051.74,0.0
2023-11-21 13:45:00,1051.74,1051.74,1051.74,1051.74,0.0,1051.74,1051.74,1051.74,1051.74,0.0
2023-11-21 13:50:00,1051.01,1051.01,1051.01,1051.01,100.0,1051.01,1051.01,1051.01,1051.01,100.0
2023-11-21 13:55:00,1052.38,1052.38,1052.38,1052.38,226.0,1052.38,1052.38,1052.38,1052.38,226.0
2023-11-21 14:00:00,1053.13,1053.13,1052.83,1052.83,242.0,1053.13,1053.13,1052.83,1052.83,242.0
2023-11-21 14:05:00,1052.83,1052.83,1052.83,1052.83,0.0,1052.83,1052.83,1052.83,1052.83,0.0
2023-11-21 14:10:00,1052.8,1055.02,1052.8,1055.02,800.0,1052.8,1055.02,1052.8,1055.02,800.0
2023-11-21 14:15:00,1055.02,1055.02,1055.02,1055.02,0.0,1055.02,1055.02,1055.02,1055.02,0.0
2023-11-21 14:20:00,1055.02,1055.02,1055.02,1055.02,0.0,1055.02,1055.02,1055.02,1055.02,0.0
2023-11-21 14:25:00,1055.02,1055.02,1055.02,1055.02,0.0,1055.02,1055.02,1055.02,1055.02,0.0
2023-11-21 14:30:00,1054.76,1054.76,1054.75,1054.76,100.0,1054.76,1054.76,1054.75,1054.76,100.0
2023-11-21 14:35:00,1055.89,1055.9,1055.89,1055.89,662.0,1055.89,1055.9,1055.89,1055.89,662.0
2023-11-21 14:40:00,1056.17,1056.81,1056.17,1056.81,600.0,1056.17,1056.81,1056.17,1056.81,600.0
2023-11-21 14:45:00,1056.81,1056.81,1056.81,1056.81,0.0,1056.81,1056.81,1056.81,1056.81,0.0
2023-11-21 14:50:00,1057.85,1057.85,1057.85,1057.85,100.0,1057.85,1057.85,1057.85,1057.85,100.0
2023-11-21 14:55:00,1058.27,1058.27,1058.27,1058.27,300.0,1058.27,1058.27,1058.27,1058.27,300.0
2023-11-21 15:00:00,1058.36,1058.36,1057.51,1057.68,1972.0,1058.36,1058.36,1057.51,1057.68,1972.0
2023-11-21 15:05:00,1057.42,1057.42,1057.41,1057.42,280.0,1057.42,1057.42,1057.41,1057.42,280.0
2023-11-21 15:10:00,1056.92,1056.92,1056.92,1056.92,100.0,1056.92,1056.92,1056.92,1056.92,100.0
2023-11-21 15:15:00,1056.92,1056.92,1056.92,1056.92,0.0,1056.92,1056.92,1056.92,1056.92,0.0
2023-11-21 15:20:00,1056.96,1058.34,1056.96,1058.34,309.0,1056.96,1058.34,1056.96,1058.34,309.0
2023-11-21 15:25:00,1056.37,1056.37,1055.15,1055.15,400.0,1056.37,1056.37,1055.15,1055.15,400.0
2023-11-21 15:30:00,1053.87,1053.87,1053.87,1053.87,101.0,1053.87,1053.87,1053.87,1053.87,101.0
2023-11-21 15:35:00,1054.11,1054.41,1054.11,1054.41,440.0,1054.11,1054.41,1054.11,1054.41,440.0
2023-11-21 15:40:00,1054.41,1054.41,1054.41,1054.41,200.0,1054.41,1054.41,1054.41,1054.41,200.0
2023-11-21 15:45:00,1054.91,1055.48,1054.91,1055.48,682.0,1054.91,1055.48,1054.91,1055.48,682.0
2023-11-21 15:50:00,1056.6,1056.76,1056.01,1056.11,1105.0,1056.6,1056.76,1056.01,1056.11,1105.0
2023-11-21 15:55:00,1055.93,1056.35,1054.36,1055.72,1582.0,1055.93,1056.35,1054.36,1055.72,1582.0
2023-11-22 09:30:00,1063.1,1063.1,1059.55,1059.55,866.0,1063.1,1063.1,1059.55,1059.55,866.0
2023-11-22 09:35:00,1063.28,1063.29,1062.8,1062.8,300.0,1063.28,1063.29,1062.8,1062.8,300.0
2023-11-22 09:40:00,1062.8,1062.8,1062.8,1062.8,0.0,1062.8,1062.8,1062.8,1062.8,0.0
2023-11-22 09:45:00,1066.44,1067.02,1066.44,1067.02,399.0,1066.44,1067.02,1066.44,1067.02,399.0
2023-11-22 09:50:00,1062.16,1068.51,1060.47,1064.62,1439.0,1062.16,1068.51,1060.47,1064.62,1439.0
2023-11-22 09:55:00,1061.66,1063.13,1061.41,1063.13,500.0,1061.66,1063.13,1061.41,1063.13,500.0
2023-11-22 10:00:00,1059.62,1059.62,1057.69,1057.7,413.0,1059.62,1059.62,1057.69,1057.7,413.0
2023-11-22 10:05:00,1057.7,1057.7,1057.7,1057.7,0.0,1057.7,1057.7,1057.7,1057.7,0.0
2023-11-22 10:10:00,1057.7,1057.7,1057.7,1057.7,0.0,1057.7,1057.7,1057.7,1057.7,0.0
2023-11-22 10:15:00,1065.56,1065.56,1065.56,1065.56,100.0,1065.56,1065.56,1065.56,1065.56,100.0
2023-11-22 10:20:00,1063.8,1064.57,1063.8,1064.57,767.0,1063.8,1064.57,1063.8,1064.57,767.0
2023-11-22 10:25:00,1068.82,1071.09,1068.82,1071.09,313.0,1068.82,1071.09,1068.82,1071.09,313.0
2023-11-22 10:30:00,1071.09,1071.09,1071.09,1071.09,0.0,1071.09,1071.09,1071.09,1071.09,0.0
2023-11-22 10:35:00,1071.87,1071.87,1071.87,1071.87,100.0,1071.87,1071.87,1071.87,1071.87,100.0
2023-11-22 10:40:00,1071.87,1071.87,1071.87,1071.87,0.0,1071.87,1071.87,1071.87,1071.87,0.0
2023-11-22 10:45:00,1071.87,1071.87,1071.87,1071.87,0.0,1071.87,1071.87,1071.87,1071.87,0.0
2023-11-22 10:50:00,1070.94,1071.13,1069.82,1069.98,600.0,1070.94,1071.13,1069.82,1069.98,600.0
2023-11-22 10:55:00,1071.43,1071.43,1071.43,1071.43,100.0,1071.43,1071.43,1071.43,1071.43,100.0
2023-11-22 11:00:00,1071.05,1071.05,1071.05,1071.05,300.0,1071.05,1071.05,1071.05,1071.05,300.0
2023-11-22 11:05:00,1069.46,1069.46,1069.46,1069.46,100.0,1069.46,1069.46,1069.46,1069.46,100.0
2023-11-22 11:10:00,1069.15,1069.15,1069.15,1069.15,234.0,1069.15,1069.15,1069.15,1069.15,234.0
2023-11-22 11:15:00,1069.15,1069.15,1069.15,1069.15,0.0,1069.15,1069.15,1069.15,1069.15,0.0
2023-11-22 11:20:00,1072.0,1072.0,1072.0,1072.0,200.0,1072.0,1072.0,1072.0,1072.0,200.0
2023-11-22 11:25:00,1072.0,1072.0,1072.0,1072.0,0.0,1072.0,1072.0,1072.0,1072.0,0.0
2023-11-22 11:30:00,1073.0,1073.0,1072.71,1072.71,234.0,1073.0,1073.0,1072.71,1072.71,234.0
2023-11-22 11:35:00,1072.71,1072.71,1072.71,1072.71,0.0,1072.71,1072.71,1072.71,1072.71,0.0
2023-11-22 11:40:00,1074.5,1075.37,1074.49,1075.37,595.0,1074.5,1075.37,1074.49,1075.37,595.0
2023-11-22 11:45:00,1075.37,1075.37,1075.37,1075.37,0.0,1075.37,1075.37,1075.37,1075.37,0.0
2023-11-22 11:50:00,1074.74,1075.42,1073.54,1073.54,1053.0,1074.74,1075.42,1073.54,1073.54,1053.0
2023-11-22 11:55:00,1073.46,1073.46,1073.46,1073.46,102.0,1073.46,1073.46,1073.46,1073.46,102.0
2023-11-22 12:00:00,1073.46,1073.46,1073.46,1073.46,0.0,1073.46,1073.46,1073.46,1073.46,0.0
2023-11-22 12:05:00,1075.0,1075.0,1075.0,1075.0,407.0,1075.0,1075.0,1075.0,1075.0,407.0
2023-11-22 12:10:00,1075.07,1075.31,1075.07,1075.31,319.0,1075.07,1075.31,1075.07,1075.31,319.0
2023-11-22 12:15:00,1075.31,1075.31,1075.31,1075.31,0.0,1075.31,1075.31,1075.31,1075.31,0.0
2023-11-22 12:20:00,1076.01,1076.01,1076.01,1076.01,100.0,1076.01,1076.01,1076.01,1076.01,100.0
2023-11-22 12:25:00,1076.01,1076.01,1076.01,1076.01,0.0,1076.01,1076.01,1076.01,1076.01,0.0
2023-11-22 12:30:00,1075.37,1076.52,1075.37,1076.52,200.0,1075.37,1076.52,1075.37,1076.52,200.0
2023-11-22 12:35:00,1076.52,1076.52,1076.52,1076.52,0.0,1076.52,1076.52,1076.52,1076.52,0.0
2023-11-22 12:40:00,1074.96,1074.96,1074.96,1074.96,100.0,1074.96,1074.96,1074.96,1074.96,100.0
2023-11-22 12:45:00,1074.96,1074.96,1074.96,1074.96,0.0,1074.96,1074.96,1074.96,1074.96,0.0
2023-11-22 12:50:00,1074.96,1074.96,1074.96,1074.96,0.0,1074.96,1074.96,1074.96,1074.96,0.0
2023-11-22 12:55:00,1074.37,1074.37,1074.37,1074.37,188.0,1074.37,1074.37,1074.37,1074.37,188.0
2023-11-22 13:00:00,1074.37,1074.37,1074.37,1074.37,0.0,1074.37,1074.37,1074.37,1074.37,0.0
2023-11-22 13:05:00,1074.37,1074.37,1074.37,1074.37,0.0,1074.37,1074.37,1074.37,1074.37,0.0
2023-11-22 13:10:00,1074.37,1074.37,1074.37,1074.37,0.0,1074.37,1074.37,1074.37,1074.37,0.0
2023-11-22 13:15:00,1075.82,1075.82,1075.81,1075.82,100.0,1075.82,1075.82,1075.81,1075.82,100.0
2023-11-22 13:20:00,1076.27,1076.27,1076.26,1076.27,100.0,1076.27,1076.27,1076.26,1076.27,100.0
2023-11-22 13:25:00,1076.27,1076.27,1076.27,1076.27,0.0,1076.27,1076.27,1076.27,1076.27,0.0
2023-11-22 13:30:00,1077.13,1077.14,1076.1,1076.38,600.0,1077.13,1077.14,1076.1,1076.38,600.0
2023-11-22 13:35:00,1076.38,1076.38,1076.38,1076.38,0.0,1076.38,1076.38,1076.38,1076.38,0.0
2023-11-22 13:40:00,1076.38,1076.38,1076.38,1076.38,0.0,1076.38,1076.38,1076.38,1076.38,0.0
2023-11-22 13:45:00,1076.78,1076.78,1076.78,1076.78,100.0,1076.78,1076.78,1076.78,1076.78,100.0
2023-11-22 13:50:00,1076.87,1076.87,1076.87,1076.87,200.0,1076.87,1076.87,1076.87,1076.87,200.0
2023-11-22 13:55:00,1075.0,1075.0,1075.0,1075.0,100.0,1075.0,1075.0,1075.0,1075.0,100.0
2023-11-22 14:00:00,1076.62,1076.62,1076.62,1076.62,1400.0,1076.62,1076.62,1076.62,1076.62,1400.0
2023-11-22 14:05:00,1074.45,1074.55,1074.37,1074.37,300.0,1074.45,1074.55,1074.37,1074.37,300.0
2023-11-22 14:10:00,1073.93,1073.93,1073.13,1073.13,1500.0,1073.93,1073.93,1073.13,1073.13,1500.0
2023-11-22 14:15:00,1073.13,1073.13,1073.13,1073.13,0.0,1073.13,1073.13,1073.13,1073.13,0.0
2023-11-22 14:20:00,1070.39,1070.4,1070.39,1070.39,150.0,1070.39,1070.4,1070.39,1070.39,150.0
2023-11-22 14:25:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:30:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:35:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:40:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:45:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:50:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:55:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 15:00:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 15:05:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 15:10:00,1068.04,1068.04,1068.04,1068.04,100.0,1068.04,1068.04,1068.04,1068.04,100.0
2023-11-22 15:15:00,1068.04,1068.04,1068.04,1068.04,0.0,1068.04,1068.04,1068.04,1068.04,0.0
2023-11-22 15:20:00,1069.04,1069.04,1069.04,1069.04,100.0,1069.04,1069.04,1069.04,1069.04,100.0
2023-11-22 15:25:00,1068.68,1068.68,1068.6,1068.6,215.0,1068.68,1068.68,1068.6,1068.6,215.0
2023-11-22 15:30:00,1068.6,1068.6,1068.6,1068.6,0.0,1068.6,1068.6,1068.6,1068.6,0.0
2023-11-22 15:35:00,1069.35,1069.5,1069.34,1069.5,200.0,1069.35,1069.5,1069.34,1069.5,200.0
2023-11-22 15:40:00,1069.5,1069.5,1069.5,1069.5,0.0,1069.5,1069.5,1069.5,1069.5,0.0
2023-11-22 15:45:00,1069.06,1070.78,1069.06,1070.78,235.0,1069.06,1070.78,1069.06,1070.78,235.0
2023-11-22 15:50:00,1069.06,1069.08,1067.46,1067.46,677.0,1069.06,1069.08,1067.46,1067.46,677.0
2023-11-22 15:55:00,1066.4,1066.52,1064.98,1065.0,4281.0,1066.4,1066.52,1064.98,1065.0,4281.0
2023-11-24 09:30:00,1061.96,1061.96,1061.96,1061.96,1450.0,1061.96,1061.96,1061.96,1061.96,1450.0
2023-11-24 09:35:00,1068.59,1070.96,1068.59,1070.96,200.0,1068.59,1070.96,1068.59,1070.96,200.0
2023-11-24 09:40:00,1070.66,1070.66,1070.66,1070.66,100.0,1070.66,1070.66,1070.66,1070.66,100.0
2023-11-24 09:45:00,1070.42,1070.42,1068.25,1068.26,200.0,1070.42,1070.42,1068.25,1068.26,200.0
2023-11-24 09:50:00,1068.26,1068.26,1068.26,1068.26,0.0,1068.26,1068.26,1068.26,1068.26,0.0
2023-11-24 09:55:00,1067.94,1067.94,1066.02,1066.02,200.0,1067.94,1067.94,1066.02,1066.02,200.0
2023-11-24 10:00:00,1065.52,1065.87,1065.51,1065.86,300.0,1065.52,1065.87,1065.51,1065.86,300.0
2023-11-24 10:05:00,1065.86,1065.86,1065.86,1065.86,0.0,1065.86,1065.86,1065.86,1065.86,0.0
2023-11-24 10:10:00,1065.78,1066.32,1065.78,1066.32,300.0,1065.78,1066.32,1065.78,1066.32,300.0
2023-11-24 10:15:00,1066.32,1066.32,1066.32,1066.32,0.0,1066.32,1066.32,1066.32,1066.32,0.0
2023-11-24 10:20:00,1065.0,1065.65,1065.0,1065.02,858.0,1065.0,1065.65,1065.0,1065.02,858.0
2023-11-24 10:25:00,1065.0,1067.63,1065.0,1065.9,675.0,1065.0,1067.63,1065.0,1065.9,675.0
2023-11-24 10:30:00,1065.9,1065.9,1065.9,1065.9,0.0,1065.9,1065.9,1065.9,1065.9,0.0
2023-11-24 10:35:00,1064.73,1064.73,1064.73,1064.73,100.0,1064.73,1064.73,1064.73,1064.73,100.0
2023-11-24 10:40:00,1065.13,1065.13,1065.12,1065.13,100.0,1065.13,1065.13,1065.12,1065.13,100.0
2023-11-24 10:45:00,1065.13,1065.13,1065.13,1065.13,0.0,1065.13,1065.13,1065.13,1065.13,0.0
2023-11-24 10:50:00,1066.1,1066.1,1066.1,1066.1,100.0,1066.1,1066.1,1066.1,1066.1,100.0
2023-11-24 10:55:00,1066.1,1066.1,1066.1,1066.1,0.0,1066.1,1066.1,1066.1,1066.1,0.0
2023-11-24 11:00:00,1063.21,1063.21,1063.21,1063.21,100.0,1063.21,1063.21,1063.21,1063.21,100.0
2023-11-24 11:05:00,1063.11,1066.03,1063.11,1066.03,500.0,1063.11,1066.03,1063.11,1066.03,500.0
2023-11-24 11:10:00,1066.16,1066.16,1066.16,1066.16,200.0,1066.16,1066.16,1066.16,1066.16,200.0
2023-11-24 11:15:00,1064.84,1064.84,1064.84,1064.84,200.0,1064.84,1064.84,1064.84,1064.84,200.0
2023-11-24 11:20:00,1064.74,1064.74,1064.74,1064.74,100.0,1064.74,1064.74,1064.74,1064.74,100.0
2023-11-24 11:25:00,1064.74,1064.74,1064.74,1064.74,0.0,1064.74,1064.74,1064.74,1064.74,0.0
2023-11-24 11:30:00,1064.74,1064.74,1064.74,1064.74,0.0,1064.74,1064.74,1064.74,1064.74,0.0
2023-11-24 11:35:00,1063.98,1063.98,1063.98,1063.98,100.0,1063.98,1063.98,1063.98,1063.98,100.0
2023-11-24 11:40:00,1063.98,1063.98,1063.98,1063.98,0.0,1063.98,1063.98,1063.98,1063.98,0.0
2023-11-24 11:45:00,1065.41,1065.41,1065.41,1065.41,100.0,1065.41,1065.41,1065.41,1065.41,100.0
2023-11-24 11:50:00,1065.59,1065.66,1065.58,1065.66,200.0,1065.59,1065.66,1065.58,1065.66,200.0
2023-11-24 11:55:00,1065.67,1065.67,1065.67,1065.67,100.0,1065.67,1065.67,1065.67,1065.67,100.0
2023-11-24 12:00:00,1065.67,1065.67,1065.67,1065.67,0.0,1065.67,1065.67,1065.67,1065.67,0.0
2023-11-24 12:05:00,1065.66,1065.79,1065.66,1065.79,200.0,1065.66,1065.79,1065.66,1065.79,200.0
2023-11-24 12:10:00,1065.79,1065.79,1065.79,1065.79,0.0,1065.79,1065.79,1065.79,1065.79,0.0
2023-11-24 12:15:00,1065.8,1066.0,1065.8,1066.0,200.0,1065.8,1066.0,1065.8,1066.0,200.0
2023-11-24 12:20:00,1066.41,1066.41,1064.96,1064.96,200.0,1066.41,1066.41,1064.96,1064.96,200.0
2023-11-24 12:25:00,1066.47,1066.47,1066.47,1066.47,200.0,1066.47,1066.47,1066.47,1066.47,200.0
2023-11-24 12:30:00,1066.47,1066.47,1066.47,1066.47,0.0,1066.47,1066.47,1066.47,1066.47,0.0
2023-11-24 12:35:00,1066.47,1066.47,1066.47,1066.47,0.0,1066.47,1066.47,1066.47,1066.47,0.0
2023-11-24 12:40:00,1066.47,1066.47,1066.47,1066.47,0.0,1066.47,1066.47,1066.47,1066.47,0.0
2023-11-24 12:45:00,1068.68,1068.95,1068.68,1068.95,200.0,1068.68,1068.95,1068.68,1068.95,200.0
2023-11-24 12:50:00,1068.17,1068.17,1068.17,1068.17,100.0,1068.17,1068.17,1068.17,1068.17,100.0
2023-11-24 12:55:00,1068.51,1068.72,1067.81,1067.81,300.0,1068.51,1068.72,1067.81,1067.81,300.0
2023-11-27 09:30:00,1073.36,1076.29,1072.88,1072.88,1735.0,1073.36,1076.29,1072.88,1072.88,1735.0
2023-11-27 09:35:00,1075.79,1076.02,1075.78,1076.02,200.0,1075.79,1076.02,1075.78,1076.02,200.0
2023-11-27 09:40:00,1076.02,1076.02,1076.02,1076.02,0.0,1076.02,1076.02,1076.02,1076.02,0.0
2023-11-27 09:45:00,1076.02,1076.02,1076.02,1076.02,0.0,1076.02,1076.02,1076.02,1076.02,0.0
2023-11-27 09:50:00,1077.36,1077.36,1075.39,1075.39,497.0,1077.36,1077.36,1075.39,1075.39,497.0
2023-11-27 09:55:00,1075.39,1075.39,1075.39,1075.39,0.0,1075.39,1075.39,1075.39,1075.39,0.0
2023-11-27 10:00:00,1076.67,1080.69,1076.66,1080.69,400.0,1076.67,1080.69,1076.66,1080.69,400.0
2023-11-27 10:05:00,1083.53,1083.53,1083.53,1083.53,100.0,1083.53,1083.53,1083.53,1083.53,100.0
2023-11-27 10:10:00,1082.2,1082.2,1079.8,1080.39,913.0,1082.2,1082.2,1079.8,1080.39,913.0
2023-11-27 10:15:00,1080.39,1080.39,1080.39,1080.39,0.0,1080.39,1080.39,1080.39,1080.39,0.0
2023-11-27 10:20:00,1075.98,1075.98,1075.98,1075.98,200.0,1075.98,1075.98,1075.98,1075.98,200.0
2023-11-27 10:25:00,1075.98,1075.98,1075.98,1075.98,0.0,1075.98,1075.98,1075.98,1075.98,0.0
2023-11-27 10:30:00,1075.53,1075.53,1074.24,1075.53,300.0,1075.53,1075.53,1074.24,1075.53,300.0
2023-11-27 10:35:00,1073.75,1073.75,1073.75,1073.75,100.0,1073.75,1073.75,1073.75,1073.75,100.0
2023-11-27 10:40:00,1073.75,1073.75,1073.75,1073.75,0.0,1073.75,1073.75,1073.75,1073.75,0.0
2023-11-27 10:45:00,1073.75,1073.75,1073.75,1073.75,0.0,1073.75,1073.75,1073.75,1073.75,0.0
2023-11-27 10:50:00,1075.55,1076.09,1074.03,1074.04,650.0,1075.55,1076.09,1074.03,1074.04,650.0
2023-11-27 10:55:00,1072.31,1073.53,1072.31,1073.36,640.0,1072.31,1073.53,1072.31,1073.36,640.0
2023-11-27 11:00:00,1073.7,1073.7,1073.42,1073.42,880.0,1073.7,1073.7,1073.42,1073.42,880.0
2023-11-27 11:05:00,1074.47,1076.7,1074.47,1076.21,654.0,1074.47,1076.7,1074.47,1076.21,654.0
2023-11-27 11:10:00,1076.21,1076.21,1076.21,1076.21,0.0,1076.21,1076.21,1076.21,1076.21,0.0
2023-11-27 11:15:00,1073.91,1073.92,1073.91,1073.91,100.0,1073.91,1073.92,1073.91,1073.91,100.0
2023-11-27 11:20:00,1075.75,1075.75,1075.75,1075.75,300.0,1075.75,1075.75,1075.75,1075.75,300.0
2023-11-27 11:25:00,1076.04,1076.54,1076.04,1076.54,300.0,1076.04,1076.54,1076.04,1076.54,300.0
2023-11-27 11:30:00,1075.73,1075.73,1074.98,1074.98,200.0,1075.73,1075.73,1074.98,1074.98,200.0
2023-11-27 11:35:00,1077.1,1077.1,1077.09,1077.1,100.0,1077.1,1077.1,1077.09,1077.1,100.0
2023-11-27 11:40:00,1077.3,1077.3,1076.8,1077.24,300.0,1077.3,1077.3,1076.8,1077.24,300.0
2023-11-27 11:45:00,1076.04,1077.21,1075.87,1075.88,900.0,1076.04,1077.21,1075.87,1075.88,900.0
2023-11-27 11:50:00,1078.53,1079.53,1077.46,1079.53,500.0,1078.53,1079.53,1077.46,1079.53,500.0
2023-11-27 11:55:00,1079.48,1079.69,1079.31,1079.31,600.0,1079.48,1079.69,1079.31,1079.31,600.0
2023-11-27 12:00:00,1079.66,1080.43,1079.66,1080.43,500.0,1079.66,1080.43,1079.66,1080.43,500.0
2023-11-27 12:05:00,1081.3,1081.87,1080.0,1081.87,946.0,1081.3,1081.87,1080.0,1081.87,946.0
2023-11-27 12:10:00,1078.75,1078.76,1078.75,1078.75,306.0,1078.75,1078.76,1078.75,1078.75,306.0
2023-11-27 12:15:00,1079.28,1079.91,1078.56,1079.9,802.0,1079.28,1079.91,1078.56,1079.9,802.0
2023-11-27 12:20:00,1080.16,1080.16,1080.16,1080.16,100.0,1080.16,1080.16,1080.16,1080.16,100.0
2023-11-27 12:25:00,1081.17,1081.18,1080.89,1080.89,555.0,1081.17,1081.18,1080.89,1080.89,555.0
2023-11-27 12:30:00,1081.39,1081.44,1080.13,1080.13,400.0,1081.39,1081.44,1080.13,1080.13,400.0
2023-11-27 12:35:00,1080.13,1080.13,1080.13,1080.13,100.0,1080.13,1080.13,1080.13,1080.13,100.0
2023-11-27 12:40:00,1081.38,1081.66,1081.37,1081.48,400.0,1081.38,1081.66,1081.37,1081.48,400.0
2023-11-27 12:45:00,1081.94,1081.95,1081.94,1081.94,100.0,1081.94,1081.95,1081.94,1081.94,100.0
2023-11-27 12:50:00,1081.94,1081.94,1081.94,1081.94,0.0,1081.94,1081.94,1081.94,1081.94,0.0
2023-11-27 12:55:00,1081.27,1081.27,1080.7,1081.26,420.0,1081.27,1081.27,1080.7,1081.26,420.0
2023-11-27 13:00:00,1080.54,1080.73,1080.52,1080.53,304.0,1080.54,1080.73,1080.52,1080.53,304.0
2023-11-27 13:05:00,1080.53,1080.53,1080.53,1080.53,0.0,1080.53,1080.53,1080.53,1080.53,0.0
2023-11-27 13:10:00,1080.53,1080.53,1080.53,1080.53,0.0,1080.53,1080.53,1080.53,1080.53,0.0
2023-11-27 13:15:00,1080.0,1080.0,1079.48,1079.8,644.0,1080.0,1080.0,1079.48,1079.8,644.0
2023-11-27 13:20:00,1079.88,1079.88,1079.88,1079.88,100.0,1079.88,1079.88,1079.88,1079.88,100.0
2023-11-27 13:25:00,1079.99,1079.99,1079.36,1079.37,200.0,1079.99,1079.99,1079.36,1079.37,200.0
2023-11-27 13:30:00,1080.21,1082.04,1080.21,1081.63,873.0,1080.21,1082.04,1080.21,1081.63,873.0
2023-11-27 13:35:00,1081.85,1081.85,1081.85,1081.85,100.0,1081.85,1081.85,1081.85,1081.85,100.0
2023-11-27 13:40:00,1082.07,1082.07,1082.07,1082.07,200.0,1082.07,1082.07,1082.07,1082.07,200.0
2023-11-27 13:45:00,1082.07,1082.07,1082.07,1082.07,0.0,1082.07,1082.07,1082.07,1082.07,0.0
2023-11-27 13:50:00,1082.07,1082.07,1082.07,1082.07,0.0,1082.07,1082.07,1082.07,1082.07,0.0
2023-11-27 13:55:00,1080.8,1080.8,1080.8,1080.8,100.0,1080.8,1080.8,1080.8,1080.8,100.0
2023-11-27 14:00:00,1080.83,1080.83,1080.82,1080.83,100.0,1080.83,1080.83,1080.82,1080.83,100.0
2023-11-27 14:05:00,1080.0,1080.0,1080.0,1080.0,201.0,1080.0,1080.0,1080.0,1080.0,201.0
2023-11-27 14:10:00,1079.67,1079.84,1079.33,1079.84,400.0,1079.67,1079.84,1079.33,1079.84,400.0
2023-11-27 14:15:00,1079.22,1079.57,1079.22,1079.57,1100.0,1079.22,1079.57,1079.22,1079.57,1100.0
2023-11-27 14:20:00,1079.56,1080.27,1079.55,1080.27,1360.0,1079.56,1080.27,1079.55,1080.27,1360.0
2023-11-27 14:25:00,1080.27,1080.27,1080.27,1080.27,0.0,1080.27,1080.27,1080.27,1080.27,0.0
2023-11-27 14:30:00,1079.37,1079.37,1079.37,1079.37,324.0,1079.37,1079.37,1079.37,1079.37,324.0
2023-11-27 14:35:00,1079.37,1079.37,1079.37,1079.37,0.0,1079.37,1079.37,1079.37,1079.37,0.0
2023-11-27 14:40:00,1079.43,1080.0,1079.43,1079.91,700.0,1079.43,1080.0,1079.43,1079.91,700.0
2023-11-27 14:45:00,1079.68,1079.68,1079.66,1079.66,200.0,1079.68,1079.68,1079.66,1079.66,200.0
2023-11-27 14:50:00,1079.66,1079.66,1079.66,1079.66,0.0,1079.66,1079.66,1079.66,1079.66,0.0
2023-11-27 14:55:00,1079.85,1079.85,1079.85,1079.85,100.0,1079.85,1079.85,1079.85,1079.85,100.0
2023-11-27 15:00:00,1079.85,1079.85,1079.85,1079.85,0.0,1079.85,1079.85,1079.85,1079.85,0.0
2023-11-27 15:05:00,1080.52,1081.98,1080.52,1080.85,2328.0,1080.52,1081.98,1080.52,1080.85,2328.0
2023-11-27 15:10:00,1080.85,1080.85,1080.85,1080.85,0.0,1080.85,1080.85,1080.85,1080.85,0.0
2023-11-27 15:15:00,1080.29,1080.29,1080.28,1080.29,100.0,1080.29,1080.29,1080.28,1080.29,100.0
2023-11-27 15:20:00,1080.0,1080.0,1079.59,1080.0,405.0,1080.0,1080.0,1079.59,1080.0,405.0
2023-11-27 15:25:00,1080.61,1080.61,1079.84,1079.85,300.0,1080.61,1080.61,1079.84,1079.85,300.0
2023-11-27 15:30:00,1079.92,1080.38,1079.9,1080.38,500.0,1079.92,1080.38,1079.9,1080.38,500.0
2023-11-27 15:35:00,1079.81,1082.0,1079.8,1082.0,1277.0,1079.81,1082.0,1079.8,1082.0,1277.0
2023-11-27 15:40:00,1082.0,1082.21,1081.74,1081.74,1132.0,1082.0,1082.21,1081.74,1081.74,1132.0
2023-11-27 15:45:00,1081.54,1081.54,1079.77,1079.79,1569.0,1081.54,1081.54,1079.77,1079.79,1569.0
2023-11-27 15:50:00,1078.98,1080.76,1078.98,1080.25,2220.0,1078.98,1080.76,1078.98,1080.25,2220.0
2023-11-27 15:55:00,1079.92,1083.28,1079.92,1083.13,6747.0,1079.92,1083.28,1079.92,1083.13,6747.0
2023-11-28 09:30:00,1077.76,1081.63,1077.76,1079.05,2016.0,1077.76,1081.63,1077.76,1079.05,2016.0
2023-11-28 09:35:00,1080.53,1080.53,1080.52,1080.53,400.0,1080.53,1080.53,1080.52,1080.53,400.0
2023-11-28 09:40:00,1080.53,1080.53,1080.53,1080.53,0.0,1080.53,1080.53,1080.53,1080.53,0.0
2023-11-28 09:45:00,1082.71,1083.86,1082.7,1083.86,400.0,1082.71,1083.86,1082.7,1083.86,400.0
2023-11-28 09:50:00,1081.91,1081.91,1079.87,1080.82,400.0,1081.91,1081.91,1079.87,1080.82,400.0
2023-11-28 09:55:00,1080.82,1080.82,1080.82,1080.82,0.0,1080.82,1080.82,1080.82,1080.82,0.0
2023-11-28 10:00:00,1079.11,1080.37,1078.78,1080.37,798.0,1079.11,1080.37,1078.78,1080.37,798.0
2023-11-28 10:05:00,1081.21,1081.34,1081.21,1081.22,400.0,1081.21,1081.34,1081.21,1081.22,400.0
2023-11-28 10:10:00,1080.72,1081.28,1080.02,1080.88,1100.0,1080.72,1081.28,1080.02,1080.88,1100.0
2023-11-28 10:15:00,1080.99,1082.99,1080.99,1082.97,700.0,1080.99,1082.99,1080.99,1082.97,700.0
2023-11-28 10:20:00,1083.07,1083.07,1082.95,1082.95,200.0,1083.07,1083.07,1082.95,1082.95,200.0
2023-11-28 10:25:00,1082.95,1082.95,1082.95,1082.95,0.0,1082.95,1082.95,1082.95,1082.95,0.0
2023-11-28 10:30:00,1080.99,1081.0,1080.98,1081.0,200.0,1080.99,1081.0,1080.98,1081.0,200.0
2023-11-28 10:35:00,1081.0,1081.0,1081.0,1081.0,0.0,1081.0,1081.0,1081.0,1081.0,0.0
2023-11-28 10:40:00,1085.23,1086.7,1085.23,1086.69,300.0,1085.23,1086.7,1085.23,1086.69,300.0
2023-11-28 10:45:00,1086.69,1086.69,1086.69,1086.69,0.0,1086.69,1086.69,1086.69,1086.69,0.0
2023-11-28 10:50:00,1085.3,1085.3,1085.24,1085.24,200.0,1085.3,1085.3,1085.24,1085.24,200.0
2023-11-28 10:55:00,1083.64,1084.71,1082.49,1084.71,400.0,1083.64,1084.71,1082.49,1084.71,400.0
2023-11-28 11:00:00,1084.71,1084.71,1084.71,1084.71,0.0,1084.71,1084.71,1084.71,1084.71,0.0
2023-11-28 11:05:00,1086.16,1087.03,1086.16,1087.03,204.0,1086.16,1087.03,1086.16,1087.03,204.0
2023-11-28 11:10:00,1086.64,1086.65,1086.64,1086.64,200.0,1086.64,1086.65,1086.64,1086.64,200.0
2023-11-28 11:15:00,1086.64,1086.64,1086.64,1086.64,0.0,1086.64,1086.64,1086.64,1086.64,0.0
2023-11-28 11:20:00,1088.16,1088.24,1088.16,1088.24,200.0,1088.16,1088.24,1088.16,1088.24,200.0
2023-11-28 11:25:00,1088.24,1088.24,1088.24,1088.24,0.0,1088.24,1088.24,1088.24,1088.24,0.0
2023-11-28 11:30:00,1089.73,1089.73,1089.73,1089.73,100.0,1089.73,1089.73,1089.73,1089.73,100.0
2023-11-28 11:35:00,1087.91,1088.22,1087.91,1088.22,200.0,1087.91,1088.22,1087.91,1088.22,200.0
2023-11-28 11:40:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-28 11:45:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-28 11:50:00,1086.18,1086.18,1086.18,1086.18,100.0,1086.18,1086.18,1086.18,1086.18,100.0
2023-11-28 11:55:00,1085.76,1085.76,1085.76,1085.76,270.0,1085.76,1085.76,1085.76,1085.76,270.0
2023-11-28 12:00:00,1082.01,1082.74,1081.54,1082.74,450.0,1082.01,1082.74,1081.54,1082.74,450.0
2023-11-28 12:05:00,1080.78,1081.94,1080.76,1080.77,625.0,1080.78,1081.94,1080.76,1080.77,625.0
2023-11-28 12:10:00,1080.17,1082.1,1080.17,1082.1,1138.0,1080.17,1082.1,1080.17,1082.1,1138.0
2023-11-28 12:15:00,1082.2,1083.29,1080.86,1083.29,500.0,1082.2,1083.29,1080.86,1083.29,500.0
2023-11-28 12:20:00,1083.86,1085.27,1083.47,1083.47,935.0,1083.86,1085.27,1083.47,1083.47,935.0
2023-11-28 12:25:00,1084.2,1084.2,1084.19,1084.2,130.0,1084.2,1084.2,1084.19,1084.2,130.0
2023-11-28 12:30:00,1084.2,1084.2,1084.2,1084.2,0.0,1084.2,1084.2,1084.2,1084.2,0.0
2023-11-28 12:35:00,1082.33,1082.33,1080.94,1080.94,529.0,1082.33,1082.33,1080.94,1080.94,529.0
2023-11-28 12:40:00,1081.99,1081.99,1081.06,1081.06,706.0,1081.99,1081.99,1081.06,1081.06,706.0
2023-11-28 12:45:00,1080.79,1080.79,1080.67,1080.67,200.0,1080.79,1080.79,1080.67,1080.67,200.0
2023-11-28 12:50:00,1080.86,1080.86,1080.8,1080.8,200.0,1080.86,1080.86,1080.8,1080.8,200.0
2023-11-28 12:55:00,1080.8,1080.8,1080.8,1080.8,0.0,1080.8,1080.8,1080.8,1080.8,0.0
2023-11-28 13:00:00,1080.89,1082.3,1080.33,1082.3,1800.0,1080.89,1082.3,1080.33,1082.3,1800.0
2023-11-28 13:05:00,1081.12,1081.12,1081.1,1081.1,200.0,1081.12,1081.12,1081.1,1081.1,200.0
2023-11-28 13:10:00,1081.07,1081.91,1080.14,1081.23,3479.0,1081.07,1081.91,1080.14,1081.23,3479.0
2023-11-28 13:15:00,1081.43,1082.04,1080.8,1082.04,542.0,1081.43,1082.04,1080.8,1082.04,542.0
2023-11-28 13:20:00,1082.45,1082.45,1082.45,1082.45,127.0,1082.45,1082.45,1082.45,1082.45,127.0
2023-11-28 13:25:00,1083.45,1083.45,1083.44,1083.45,145.0,1083.45,1083.45,1083.44,1083.45,145.0
2023-11-28 13:30:00,1083.45,1083.45,1083.45,1083.45,0.0,1083.45,1083.45,1083.45,1083.45,0.0
2023-11-28 13:35:00,1083.69,1083.69,1083.69,1083.69,105.0,1083.69,1083.69,1083.69,1083.69,105.0
2023-11-28 13:40:00,1083.69,1083.69,1083.69,1083.69,0.0,1083.69,1083.69,1083.69,1083.69,0.0
2023-11-28 13:45:00,1083.89,1083.89,1083.89,1083.89,100.0,1083.89,1083.89,1083.89,1083.89,100.0
2023-11-28 13:50:00,1083.89,1083.89,1083.89,1083.89,0.0,1083.89,1083.89,1083.89,1083.89,0.0
2023-11-28 13:55:00,1082.67,1083.27,1080.4,1080.4,1344.0,1082.67,1083.27,1080.4,1080.4,1344.0
2023-11-28 14:00:00,1080.4,1080.4,1080.4,1080.4,0.0,1080.4,1080.4,1080.4,1080.4,0.0
2023-11-28 14:05:00,1081.47,1081.47,1075.25,1075.25,828.0,1081.47,1081.47,1075.25,1075.25,828.0
2023-11-28 14:10:00,1075.16,1075.16,1071.8,1073.27,875.0,1075.16,1075.16,1071.8,1073.27,875.0
2023-11-28 14:15:00,1072.15,1072.15,1072.15,1072.15,100.0,1072.15,1072.15,1072.15,1072.15,100.0
2023-11-28 14:20:00,1070.09,1070.09,1070.09,1070.09,100.0,1070.09,1070.09,1070.09,1070.09,100.0
2023-11-28 14:25:00,1070.09,1070.09,1070.09,1070.09,0.0,1070.09,1070.09,1070.09,1070.09,0.0
2023-11-28 14:30:00,1069.92,1071.85,1069.9,1071.85,970.0,1069.92,1071.85,1069.9,1071.85,970.0
2023-11-28 14:35:00,1072.86,1072.86,1072.86,1072.86,100.0,1072.86,1072.86,1072.86,1072.86,100.0
2023-11-28 14:40:00,1071.29,1071.29,1071.29,1071.29,100.0,1071.29,1071.29,1071.29,1071.29,100.0
2023-11-28 14:45:00,1071.29,1071.29,1071.29,1071.29,0.0,1071.29,1071.29,1071.29,1071.29,0.0
2023-11-28 14:50:00,1073.14,1075.04,1073.14,1075.04,400.0,1073.14,1075.04,1073.14,1075.04,400.0
2023-11-28 14:55:00,1074.75,1074.75,1074.74,1074.75,100.0,1074.75,1074.75,1074.74,1074.75,100.0
2023-11-28 15:00:00,1074.75,1074.75,1074.75,1074.75,0.0,1074.75,1074.75,1074.75,1074.75,0.0
2023-11-28 15:05:00,1072.67,1072.68,1072.67,1072.67,100.0,1072.67,1072.68,1072.67,1072.67,100.0
2023-11-28 15:10:00,1073.3,1073.3,1073.3,1073.3,100.0,1073.3,1073.3,1073.3,1073.3,100.0
2023-11-28 15:15:00,1073.3,1073.3,1073.3,1073.3,0.0,1073.3,1073.3,1073.3,1073.3,0.0
2023-11-28 15:20:00,1070.45,1070.88,1067.57,1070.03,1046.0,1070.45,1070.88,1067.57,1070.03,1046.0
2023-11-28 15:25:00,1071.97,1071.97,1071.26,1071.26,3400.0,1071.97,1071.97,1071.26,1071.26,3400.0
2023-11-28 15:30:00,1070.96,1070.96,1070.16,1070.16,402.0,1070.96,1070.96,1070.16,1070.16,402.0
2023-11-28 15:35:00,1070.46,1070.47,1068.45,1068.45,400.0,1070.46,1070.47,1068.45,1068.45,400.0
2023-11-28 15:40:00,1068.24,1068.86,1068.24,1068.61,500.0,1068.24,1068.86,1068.24,1068.61,500.0
2023-11-28 15:45:00,1068.04,1071.63,1067.36,1071.63,1967.0,1068.04,1071.63,1067.36,1071.63,1967.0
2023-11-28 15:50:00,1071.8,1073.83,1071.42,1071.42,1500.0,1071.8,1073.83,1071.42,1071.42,1500.0
2023-11-28 15:55:00,1072.35,1074.56,1072.35,1073.03,6255.0,1072.35,1074.56,1072.35,1073.03,6255.0
2023-11-29 09:30:00,1084.67,1092.2,1084.67,1092.2,1352.0,1084.67,1092.2,1084.67,1092.2,1352.0
2023-11-29 09:35:00,1092.2,1092.2,1092.2,1092.2,0.0,1092.2,1092.2,1092.2,1092.2,0.0
2023-11-29 09:40:00,1095.85,1097.67,1090.58,1093.56,7176.0,1095.85,1097.67,1090.58,1093.56,7176.0
2023-11-29 09:45:00,1092.13,1096.82,1092.13,1094.3,2560.0,1092.13,1096.82,1092.13,1094.3,2560.0
2023-11-29 09:50:00,1092.24,1096.91,1092.24,1094.3,4537.0,1092.24,1096.91,1092.24,1094.3,4537.0
2023-11-29 09:55:00,1093.63,1095.41,1093.63,1095.08,2035.0,1093.63,1095.41,1093.63,1095.08,2035.0
2023-11-29 10:00:00,1095.35,1096.16,1095.35,1096.16,501.0,1095.35,1096.16,1095.35,1096.16,501.0
2023-11-29 10:05:00,1096.24,1097.21,1096.09,1096.18,3482.0,1096.24,1097.21,1096.09,1096.18,3482.0
2023-11-29 10:10:00,1096.79,1097.21,1096.53,1097.21,1412.0,1096.79,1097.21,1096.53,1097.21,1412.0
2023-11-29 10:15:00,1096.18,1096.19,1096.18,1096.18,100.0,1096.18,1096.19,1096.18,1096.18,100.0
2023-11-29 10:20:00,1097.35,1098.31,1096.98,1098.31,1600.0,1097.35,1098.31,1096.98,1098.31,1600.0
2023-11-29 10:25:00,1097.74,1099.6,1096.58,1098.81,2400.0,1097.74,1099.6,1096.58,1098.81,2400.0
2023-11-29 10:30:00,1098.49,1098.49,1096.83,1098.29,511.0,1098.49,1098.49,1096.83,1098.29,511.0
2023-11-29 10:35:00,1096.91,1098.31,1096.91,1098.31,1802.0,1096.91,1098.31,1096.91,1098.31,1802.0
2023-11-29 10:40:00,1098.25,1098.29,1097.12,1098.29,2000.0,1098.25,1098.29,1097.12,1098.29,2000.0
2023-11-29 10:45:00,1099.62,1099.63,1099.62,1099.63,206.0,1099.62,1099.63,1099.62,1099.63,206.0
2023-11-29 10:50:00,1101.46,1101.46,1101.45,1101.46,121.0,1101.46,1101.46,1101.45,1101.46,121.0
2023-11-29 10:55:00,1104.17,1105.56,1104.17,1105.56,800.0,1104.17,1105.56,1104.17,1105.56,800.0
2023-11-29 11:00:00,1103.93,1103.93,1102.42,1102.42,530.0,1103.93,1103.93,1102.42,1102.42,530.0
2023-11-29 11:05:00,1102.16,1102.16,1100.0,1100.0,300.0,1102.16,1102.16,1100.0,1100.0,300.0
2023-11-29 11:10:00,1100.0,1100.0,1099.97,1100.0,400.0,1100.0,1100.0,1099.97,1100.0,400.0
2023-11-29 11:15:00,1100.0,1100.0,1099.14,1099.91,653.0,1100.0,1100.0,1099.14,1099.91,653.0
2023-11-29 11:20:00,1100.0,1101.79,1100.0,1100.1,839.0,1100.0,1101.79,1100.0,1100.1,839.0
2023-11-29 11:25:00,1100.12,1100.8,1100.12,1100.8,200.0,1100.12,1100.8,1100.12,1100.8,200.0
2023-11-29 11:30:00,1100.09,1100.42,1099.86,1100.42,834.0,1100.09,1100.42,1099.86,1100.42,834.0
2023-11-29 11:35:00,1101.09,1101.5,1099.99,1100.0,1987.0,1101.09,1101.5,1099.99,1100.0,1987.0
2023-11-29 11:40:00,1101.02,1101.02,1101.01,1101.02,100.0,1101.02,1101.02,1101.01,1101.02,100.0
2023-11-29 11:45:00,1101.59,1101.59,1099.78,1099.78,712.0,1101.59,1101.59,1099.78,1099.78,712.0
2023-11-29 11:50:00,1099.78,1101.98,1099.35,1101.98,2672.0,1099.78,1101.98,1099.35,1101.98,2672.0
2023-11-29 11:55:00,1100.31,1100.31,1100.31,1100.31,100.0,1100.31,1100.31,1100.31,1100.31,100.0
2023-11-29 12:00:00,1100.31,1100.31,1100.31,1100.31,0.0,1100.31,1100.31,1100.31,1100.31,0.0
2023-11-29 12:05:00,1100.31,1100.31,1100.31,1100.31,0.0,1100.31,1100.31,1100.31,1100.31,0.0
2023-11-29 12:10:00,1101.46,1101.46,1099.9,1099.9,5000.0,1101.46,1101.46,1099.9,1099.9,5000.0
2023-11-29 12:15:00,1099.0,1099.0,1096.3,1096.5,780.0,1099.0,1099.0,1096.3,1096.5,780.0
2023-11-29 12:20:00,1093.02,1093.02,1093.02,1093.02,200.0,1093.02,1093.02,1093.02,1093.02,200.0
2023-11-29 12:25:00,1089.71,1089.71,1087.7,1088.57,1400.0,1089.71,1089.71,1087.7,1088.57,1400.0
2023-11-29 12:30:00,1092.03,1092.71,1092.02,1092.2,500.0,1092.03,1092.71,1092.02,1092.2,500.0
2023-11-29 12:35:00,1092.2,1092.2,1092.2,1092.2,0.0,1092.2,1092.2,1092.2,1092.2,0.0
2023-11-29 12:40:00,1092.3,1092.3,1087.73,1087.74,300.0,1092.3,1092.3,1087.73,1087.74,300.0
2023-11-29 12:45:00,1087.73,1087.74,1087.73,1087.74,200.0,1087.73,1087.74,1087.73,1087.74,200.0
2023-11-29 12:50:00,1087.32,1087.32,1087.32,1087.32,100.0,1087.32,1087.32,1087.32,1087.32,100.0
2023-11-29 12:55:00,1087.41,1087.41,1087.41,1087.41,100.0,1087.41,1087.41,1087.41,1087.41,100.0
2023-11-29 13:00:00,1082.7,1083.0,1081.82,1083.0,792.0,1082.7,1083.0,1081.82,1083.0,792.0
2023-11-29 13:05:00,1083.0,1083.0,1083.0,1083.0,0.0,1083.0,1083.0,1083.0,1083.0,0.0
2023-11-29 13:10:00,1080.99,1081.86,1079.19,1079.19,500.0,1080.99,1081.86,1079.19,1079.19,500.0
2023-11-29 13:15:00,1079.19,1079.19,1079.19,1079.19,100.0,1079.19,1079.19,1079.19,1079.19,100.0
2023-11-29 13:20:00,1079.19,1079.19,1079.19,1079.19,0.0,1079.19,1079.19,1079.19,1079.19,0.0
2023-11-29 13:25:00,1077.9,1080.69,1077.9,1079.59,2053.0,1077.9,1080.69,1077.9,1079.59,2053.0
2023-11-29 13:30:00,1079.04,1079.04,1079.02,1079.02,282.0,1079.04,1079.04,1079.02,1079.02,282.0
2023-11-29 13:35:00,1079.88,1079.88,1079.88,1079.88,140.0,1079.88,1079.88,1079.88,1079.88,140.0
2023-11-29 13:40:00,1079.88,1079.88,1079.88,1079.88,0.0,1079.88,1079.88,1079.88,1079.88,0.0
2023-11-29 13:45:00,1079.32,1079.32,1079.31,1079.32,100.0,1079.32,1079.32,1079.31,1079.32,100.0
2023-11-29 13:50:00,1078.58,1079.11,1078.58,1079.11,300.0,1078.58,1079.11,1078.58,1079.11,300.0
2023-11-29 13:55:00,1077.58,1077.58,1077.4,1077.4,222.0,1077.58,1077.58,1077.4,1077.4,222.0
2023-11-29 14:00:00,1075.24,1075.24,1073.4,1073.87,1536.0,1075.24,1075.24,1073.4,1073.87,1536.0
2023-11-29 14:05:00,1074.02,1074.02,1073.21,1073.21,200.0,1074.02,1074.02,1073.21,1073.21,200.0
2023-11-29 14:10:00,1073.23,1077.64,1073.23,1077.63,900.0,1073.23,1077.64,1073.23,1077.63,900.0
2023-11-29 14:15:00,1075.89,1075.89,1075.89,1075.89,300.0,1075.89,1075.89,1075.89,1075.89,300.0
2023-11-29 14:20:00,1075.79,1075.79,1075.79,1075.79,179.0,1075.79,1075.79,1075.79,1075.79,179.0
2023-11-29 14:25:00,1073.51,1073.51,1073.51,1073.51,100.0,1073.51,1073.51,1073.51,1073.51,100.0
2023-11-29 14:30:00,1074.23,1074.23,1072.96,1072.96,300.0,1074.23,1074.23,1072.96,1072.96,300.0
2023-11-29 14:35:00,1072.96,1072.96,1072.96,1072.96,0.0,1072.96,1072.96,1072.96,1072.96,0.0
2023-11-29 14:40:00,1074.38,1074.55,1074.36,1074.55,495.0,1074.38,1074.55,1074.36,1074.55,495.0
2023-11-29 14:45:00,1072.73,1072.88,1071.68,1071.68,618.0,1072.73,1072.88,1071.68,1071.68,618.0
2023-11-29 14:50:00,1071.68,1071.68,1071.68,1071.68,0.0,1071.68,1071.68,1071.68,1071.68,0.0
2023-11-29 14:55:00,1072.39,1075.0,1072.39,1074.98,1708.0,1072.39,1075.0,1072.39,1074.98,1708.0
2023-11-29 15:00:00,1074.98,1074.98,1074.98,1074.98,0.0,1074.98,1074.98,1074.98,1074.98,0.0
2023-11-29 15:05:00,1077.01,1077.01,1074.62,1074.62,656.0,1077.01,1077.01,1074.62,1074.62,656.0
2023-11-29 15:10:00,1075.23,1076.53,1074.78,1076.53,700.0,1075.23,1076.53,1074.78,1076.53,700.0
2023-11-29 15:15:00,1075.54,1077.19,1075.54,1077.19,300.0,1075.54,1077.19,1075.54,1077.19,300.0
2023-11-29 15:20:00,1075.91,1076.83,1075.41,1076.83,663.0,1075.91,1076.83,1075.41,1076.83,663.0
2023-11-29 15:25:00,1074.64,1076.18,1074.64,1075.75,600.0,1074.64,1076.18,1074.64,1075.75,600.0
2023-11-29 15:30:00,1076.32,1076.32,1075.79,1075.79,200.0,1076.32,1076.32,1075.79,1075.79,200.0
2023-11-29 15:35:00,1075.49,1075.49,1073.42,1073.42,1682.0,1075.49,1075.49,1073.42,1073.42,1682.0
2023-11-29 15:40:00,1072.92,1075.5,1072.89,1075.05,2563.0,1072.92,1075.5,1072.89,1075.05,2563.0
2023-11-29 15:45:00,1074.82,1074.89,1073.43,1073.43,1000.0,1074.82,1074.89,1073.43,1073.43,1000.0
2023-11-29 15:50:00,1072.7,1074.52,1072.7,1073.87,1086.0,1072.7,1074.52,1072.7,1073.87,1086.0
2023-11-29 15:55:00,1074.97,1076.14,1073.22,1076.12,4774.0,1074.97,1076.14,1073.22,1076.12,4774.0
2023-11-30 09:30:00,1075.0,1075.0,1075.0,1075.0,2224.0,1075.0,1075.0,1075.0,1075.0,2224.0
2023-11-30 09:35:00,1075.0,1075.0,1075.0,1075.0,0.0,1075.0,1075.0,1075.0,1075.0,0.0
2023-11-30 09:40:00,1081.53,1081.53,1078.37,1078.37,626.0,1081.53,1081.53,1078.37,1078.37,626.0
2023-11-30 09:45:00,1076.82,1078.32,1073.03,1073.03,863.0,1076.82,1078.32,1073.03,1073.03,863.0
2023-11-30 09:50:00,1081.1,1081.1,1081.1,1081.1,100.0,1081.1,1081.1,1081.1,1081.1,100.0
2023-11-30 09:55:00,1081.1,1083.01,1080.94,1081.35,419.0,1081.1,1083.01,1080.94,1081.35,419.0
2023-11-30 10:00:00,1081.35,1081.35,1081.35,1081.35,0.0,1081.35,1081.35,1081.35,1081.35,0.0
2023-11-30 10:05:00,1081.35,1081.35,1081.35,1081.35,0.0,1081.35,1081.35,1081.35,1081.35,0.0
2023-11-30 10:10:00,1079.62,1079.62,1077.83,1079.18,300.0,1079.62,1079.62,1077.83,1079.18,300.0
2023-11-30 10:15:00,1079.18,1079.18,1077.8,1077.8,202.0,1079.18,1079.18,1077.8,1077.8,202.0
2023-11-30 10:20:00,1075.82,1075.82,1075.82,1075.82,100.0,1075.82,1075.82,1075.82,1075.82,100.0
2023-11-30 10:25:00,1073.48,1073.62,1073.48,1073.62,200.0,1073.48,1073.62,1073.48,1073.62,200.0
2023-11-30 10:30:00,1072.07,1072.07,1072.07,1072.07,360.0,1072.07,1072.07,1072.07,1072.07,360.0
2023-11-30 10:35:00,1072.06,1072.06,1072.06,1072.06,284.0,1072.06,1072.06,1072.06,1072.06,284.0
2023-11-30 10:40:00,1070.37,1071.95,1070.37,1071.3,894.0,1070.37,1071.95,1070.37,1071.3,894.0
2023-11-30 10:45:00,1071.25,1071.25,1071.25,1071.25,100.0,1071.25,1071.25,1071.25,1071.25,100.0
2023-11-30 10:50:00,1072.95,1072.95,1072.94,1072.94,200.0,1072.95,1072.95,1072.94,1072.94,200.0
2023-11-30 10:55:00,1072.94,1072.94,1072.94,1072.94,0.0,1072.94,1072.94,1072.94,1072.94,0.0
2023-11-30 11:00:00,1080.9,1080.9,1079.32,1079.32,212.0,1080.9,1080.9,1079.32,1079.32,212.0
2023-11-30 11:05:00,1079.32,1079.32,1079.32,1079.32,0.0,1079.32,1079.32,1079.32,1079.32,0.0
2023-11-30 11:10:00,1079.61,1079.61,1079.61,1079.61,100.0,1079.61,1079.61,1079.61,1079.61,100.0
2023-11-30 11:15:00,1083.58,1083.58,1081.46,1081.46,400.0,1083.58,1083.58,1081.46,1081.46,400.0
2023-11-30 11:20:00,1081.46,1081.46,1081.46,1081.46,0.0,1081.46,1081.46,1081.46,1081.46,0.0
2023-11-30 11:25:00,1083.95,1083.95,1083.95,1083.95,100.0,1083.95,1083.95,1083.95,1083.95,100.0
2023-11-30 11:30:00,1083.53,1083.88,1083.53,1083.88,202.0,1083.53,1083.88,1083.53,1083.88,202.0
2023-11-30 11:35:00,1083.88,1083.88,1083.88,1083.88,0.0,1083.88,1083.88,1083.88,1083.88,0.0
2023-11-30 11:40:00,1087.0,1087.0,1087.0,1087.0,100.0,1087.0,1087.0,1087.0,1087.0,100.0
2023-11-30 11:45:00,1084.47,1085.2,1084.47,1085.2,500.0,1084.47,1085.2,1084.47,1085.2,500.0
2023-11-30 11:50:00,1085.32,1085.32,1085.32,1085.32,100.0,1085.32,1085.32,1085.32,1085.32,100.0
2023-11-30 11:55:00,1083.66,1083.66,1083.66,1083.66,100.0,1083.66,1083.66,1083.66,1083.66,100.0
2023-11-30 12:00:00,1081.94,1084.16,1081.94,1084.16,200.0,1081.94,1084.16,1081.94,1084.16,200.0
2023-11-30 12:05:00,1082.92,1082.92,1082.92,1082.92,131.0,1082.92,1082.92,1082.92,1082.92,131.0
2023-11-30 12:10:00,1081.81,1081.96,1081.81,1081.96,200.0,1081.81,1081.96,1081.81,1081.96,200.0
2023-11-30 12:15:00,1081.96,1081.96,1081.96,1081.96,0.0,1081.96,1081.96,1081.96,1081.96,0.0
2023-11-30 12:20:00,1081.96,1081.96,1081.96,1081.96,0.0,1081.96,1081.96,1081.96,1081.96,0.0
2023-11-30 12:25:00,1081.96,1081.96,1081.96,1081.96,0.0,1081.96,1081.96,1081.96,1081.96,0.0
2023-11-30 12:30:00,1080.49,1080.49,1080.49,1080.49,100.0,1080.49,1080.49,1080.49,1080.49,100.0
2023-11-30 12:35:00,1080.49,1080.49,1080.49,1080.49,0.0,1080.49,1080.49,1080.49,1080.49,0.0
2023-11-30 12:40:00,1081.71,1083.68,1081.7,1083.68,300.0,1081.71,1083.68,1081.7,1083.68,300.0
2023-11-30 12:45:00,1083.18,1083.19,1083.18,1083.18,158.0,1083.18,1083.19,1083.18,1083.18,158.0
2023-11-30 12:50:00,1081.98,1082.98,1081.98,1082.98,412.0,1081.98,1082.98,1081.98,1082.98,412.0
2023-11-30 12:55:00,1083.14,1083.14,1083.09,1083.09,400.0,1083.14,1083.14,1083.09,1083.09,400.0
2023-11-30 13:00:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2023-11-30 13:05:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2023-11-30 13:10:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2023-11-30 13:15:00,1083.6,1083.6,1083.6,1083.6,300.0,1083.6,1083.6,1083.6,1083.6,300.0
2023-11-30 13:20:00,1083.6,1083.6,1083.6,1083.6,0.0,1083.6,1083.6,1083.6,1083.6,0.0
2023-11-30 13:25:00,1083.6,1083.6,1083.6,1083.6,0.0,1083.6,1083.6,1083.6,1083.6,0.0
2023-11-30 13:30:00,1083.6,1083.6,1083.6,1083.6,0.0,1083.6,1083.6,1083.6,1083.6,0.0
2023-11-30 13:35:00,1083.6,1083.6,1083.6,1083.6,0.0,1083.6,1083.6,1083.6,1083.6,0.0
2023-11-30 13:40:00,1084.53,1084.53,1084.53,1084.53,214.0,1084.53,1084.53,1084.53,1084.53,214.0
2023-11-30 13:45:00,1084.53,1084.53,1084.53,1084.53,0.0,1084.53,1084.53,1084.53,1084.53,0.0
2023-11-30 13:50:00,1084.53,1084.53,1084.53,1084.53,0.0,1084.53,1084.53,1084.53,1084.53,0.0
2023-11-30 13:55:00,1086.43,1086.43,1086.43,1086.43,100.0,1086.43,1086.43,1086.43,1086.43,100.0
2023-11-30 14:00:00,1086.43,1086.43,1086.43,1086.43,0.0,1086.43,1086.43,1086.43,1086.43,0.0
2023-11-30 14:05:00,1086.43,1086.43,1086.43,1086.43,0.0,1086.43,1086.43,1086.43,1086.43,0.0
2023-11-30 14:10:00,1086.43,1086.43,1086.43,1086.43,0.0,1086.43,1086.43,1086.43,1086.43,0.0
2023-11-30 14:15:00,1087.63,1087.86,1085.84,1086.28,1104.0,1087.63,1087.86,1085.84,1086.28,1104.0
2023-11-30 14:20:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:25:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:30:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:35:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:40:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:45:00,1087.23,1088.0,1086.81,1086.81,818.0,1087.23,1088.0,1086.81,1086.81,818.0
2023-11-30 14:50:00,1088.22,1088.22,1088.22,1088.22,100.0,1088.22,1088.22,1088.22,1088.22,100.0
2023-11-30 14:55:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-30 15:00:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-30 15:05:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-30 15:10:00,1088.01,1088.01,1088.01,1088.01,100.0,1088.01,1088.01,1088.01,1088.01,100.0
2023-11-30 15:15:00,1088.01,1088.01,1088.01,1088.01,0.0,1088.01,1088.01,1088.01,1088.01,0.0
2023-11-30 15:20:00,1088.82,1088.95,1088.82,1088.95,300.0,1088.82,1088.95,1088.82,1088.95,300.0
2023-11-30 15:25:00,1087.04,1087.04,1087.04,1087.04,243.0,1087.04,1087.04,1087.04,1087.04,243.0
2023-11-30 15:30:00,1087.04,1087.04,1087.04,1087.04,0.0,1087.04,1087.04,1087.04,1087.04,0.0
2023-11-30 15:35:00,1087.52,1087.52,1087.52,1087.52,100.0,1087.52,1087.52,1087.52,1087.52,100.0
2023-11-30 15:40:00,1088.9,1090.55,1088.9,1090.31,300.0,1088.9,1090.55,1088.9,1090.31,300.0
2023-11-30 15:45:00,1089.03,1089.23,1088.31,1089.23,400.0,1089.03,1089.23,1088.31,1089.23,400.0
2023-11-30 15:50:00,1087.62,1092.15,1087.62,1091.88,985.0,1087.62,1092.15,1087.62,1091.88,985.0
2023-11-30 15:55:00,1090.33,1091.28,1087.48,1087.95,7597.0,1090.33,1091.28,1087.48,1087.95,7597.0
2023-12-01 09:30:00,1084.97,1085.77,1083.72,1083.72,2537.0,1084.97,1085.77,1083.72,1083.72,2537.0
2023-12-01 09:35:00,1092.62,1098.03,1092.21,1098.03,2347.0,1092.62,1098.03,1092.21,1098.03,2347.0
2023-12-01 09:40:00,1093.17,1097.03,1093.17,1095.84,2253.0,1093.17,1097.03,1093.17,1095.84,2253.0
2023-12-01 09:45:00,1098.82,1106.09,1096.87,1100.08,2569.0,1098.82,1106.09,1096.87,1100.08,2569.0
2023-12-01 09:50:00,1097.97,1100.4,1094.69,1099.26,1000.0,1097.97,1100.4,1094.69,1099.26,1000.0
2023-12-01 09:55:00,1099.26,1099.26,1099.26,1099.26,0.0,1099.26,1099.26,1099.26,1099.26,0.0
2023-12-01 10:00:00,1100.73,1105.48,1099.4,1100.81,1694.0,1100.73,1105.48,1099.4,1100.81,1694.0
2023-12-01 10:05:00,1100.71,1105.43,1100.71,1103.17,1397.0,1100.71,1105.43,1100.71,1103.17,1397.0
2023-12-01 10:10:00,1101.25,1103.21,1100.95,1103.21,525.0,1101.25,1103.21,1100.95,1103.21,525.0
2023-12-01 10:15:00,1100.76,1105.81,1100.76,1105.81,665.0,1100.76,1105.81,1100.76,1105.81,665.0
2023-12-01 10:20:00,1105.62,1105.62,1101.1,1101.13,2455.0,1105.62,1105.62,1101.1,1101.13,2455.0
2023-12-01 10:25:00,1102.04,1102.81,1102.04,1102.65,329.0,1102.04,1102.81,1102.04,1102.65,329.0
2023-12-01 10:30:00,1101.54,1102.58,1100.89,1100.89,1284.0,1101.54,1102.58,1100.89,1100.89,1284.0
2023-12-01 10:35:00,1103.44,1104.42,1102.52,1104.42,622.0,1103.44,1104.42,1102.52,1104.42,622.0
2023-12-01 10:40:00,1104.42,1107.17,1104.42,1107.16,200.0,1104.42,1107.17,1104.42,1107.16,200.0
2023-12-01 10:45:00,1107.58,1108.86,1106.41,1108.86,1104.0,1107.58,1108.86,1106.41,1108.86,1104.0
2023-12-01 10:50:00,1107.99,1108.47,1107.55,1108.47,902.0,1107.99,1108.47,1107.55,1108.47,902.0
2023-12-01 10:55:00,1109.95,1111.81,1109.95,1111.11,984.0,1109.95,1111.81,1109.95,1111.11,984.0
2023-12-01 11:00:00,1110.74,1111.63,1109.66,1111.01,1028.0,1110.74,1111.63,1109.66,1111.01,1028.0
2023-12-01 11:05:00,1112.87,1113.57,1112.86,1113.57,200.0,1112.87,1113.57,1112.86,1113.57,200.0
2023-12-01 11:10:00,1114.44,1114.44,1112.99,1112.99,740.0,1114.44,1114.44,1112.99,1112.99,740.0
2023-12-01 11:15:00,1113.49,1113.76,1110.0,1110.0,730.0,1113.49,1113.76,1110.0,1110.0,730.0
2023-12-01 11:20:00,1105.27,1106.72,1105.27,1106.72,564.0,1105.27,1106.72,1105.27,1106.72,564.0
2023-12-01 11:25:00,1111.2,1111.2,1111.2,1111.2,100.0,1111.2,1111.2,1111.2,1111.2,100.0
2023-12-01 11:30:00,1111.07,1111.07,1111.06,1111.07,100.0,1111.07,1111.07,1111.06,1111.07,100.0
2023-12-01 11:35:00,1109.08,1109.3,1109.08,1109.3,332.0,1109.08,1109.3,1109.08,1109.3,332.0
2023-12-01 11:40:00,1112.7,1112.7,1112.61,1112.69,410.0,1112.7,1112.7,1112.61,1112.69,410.0
2023-12-01 11:45:00,1114.0,1114.82,1113.04,1114.82,663.0,1114.0,1114.82,1113.04,1114.82,663.0
2023-12-01 11:50:00,1116.54,1116.54,1116.54,1116.54,100.0,1116.54,1116.54,1116.54,1116.54,100.0
2023-12-01 11:55:00,1117.36,1117.36,1116.03,1116.03,400.0,1117.36,1117.36,1116.03,1116.03,400.0
2023-12-01 12:00:00,1116.03,1117.15,1115.37,1115.99,1475.0,1116.03,1117.15,1115.37,1115.99,1475.0
2023-12-01 12:05:00,1114.68,1116.4,1114.68,1115.83,802.0,1114.68,1116.4,1114.68,1115.83,802.0
2023-12-01 12:10:00,1117.07,1117.07,1116.85,1116.85,225.0,1117.07,1117.07,1116.85,1116.85,225.0
2023-12-01 12:15:00,1119.97,1120.99,1119.12,1119.2,1925.0,1119.97,1120.99,1119.12,1119.2,1925.0
2023-12-01 12:20:00,1117.81,1118.9,1117.8,1118.2,2310.0,1117.81,1118.9,1117.8,1118.2,2310.0
2023-12-01 12:25:00,1117.39,1117.39,1117.39,1117.39,100.0,1117.39,1117.39,1117.39,1117.39,100.0
2023-12-01 12:30:00,1117.49,1121.45,1117.49,1121.45,1000.0,1117.49,1121.45,1117.49,1121.45,1000.0
2023-12-01 12:35:00,1120.76,1120.77,1120.76,1120.76,100.0,1120.76,1120.77,1120.76,1120.76,100.0
2023-12-01 12:40:00,1120.23,1120.23,1117.47,1117.48,300.0,1120.23,1120.23,1117.47,1117.48,300.0
2023-12-01 12:45:00,1117.48,1117.48,1117.48,1117.48,0.0,1117.48,1117.48,1117.48,1117.48,0.0
2023-12-01 12:50:00,1118.56,1122.27,1118.52,1122.27,660.0,1118.56,1122.27,1118.52,1122.27,660.0
2023-12-01 12:55:00,1124.01,1124.12,1123.78,1123.79,329.0,1124.01,1124.12,1123.78,1123.79,329.0
2023-12-01 13:00:00,1122.06,1123.93,1121.88,1123.93,1000.0,1122.06,1123.93,1121.88,1123.93,1000.0
2023-12-01 13:05:00,1123.31,1123.32,1123.31,1123.31,361.0,1123.31,1123.32,1123.31,1123.31,361.0
2023-12-01 13:10:00,1121.77,1121.77,1121.77,1121.77,100.0,1121.77,1121.77,1121.77,1121.77,100.0
2023-12-01 13:15:00,1121.61,1122.09,1121.6,1121.93,725.0,1121.61,1122.09,1121.6,1121.93,725.0
2023-12-01 13:20:00,1123.45,1123.45,1123.45,1123.45,1581.0,1123.45,1123.45,1123.45,1123.45,1581.0
2023-12-01 13:25:00,1123.45,1123.45,1123.45,1123.45,0.0,1123.45,1123.45,1123.45,1123.45,0.0
2023-12-01 13:30:00,1124.12,1124.12,1121.35,1121.8,2191.0,1124.12,1124.12,1121.35,1121.8,2191.0
2023-12-01 13:35:00,1120.46,1120.61,1120.32,1120.32,408.0,1120.46,1120.61,1120.32,1120.32,408.0
2023-12-01 13:40:00,1120.32,1120.32,1120.32,1120.32,0.0,1120.32,1120.32,1120.32,1120.32,0.0
2023-12-01 13:45:00,1120.32,1120.32,1120.32,1120.32,0.0,1120.32,1120.32,1120.32,1120.32,0.0
2023-12-01 13:50:00,1120.32,1120.32,1120.32,1120.32,0.0,1120.32,1120.32,1120.32,1120.32,0.0
2023-12-01 13:55:00,1121.62,1121.62,1120.62,1120.63,300.0,1121.62,1121.62,1120.62,1120.63,300.0
2023-12-01 14:00:00,1121.6,1124.76,1121.59,1124.76,706.0,1121.6,1124.76,1121.59,1124.76,706.0
2023-12-01 14:05:00,1122.0,1124.71,1122.0,1124.71,1100.0,1122.0,1124.71,1122.0,1124.71,1100.0
2023-12-01 14:10:00,1123.73,1125.56,1123.73,1124.02,1009.0,1123.73,1125.56,1123.73,1124.02,1009.0
2023-12-01 14:15:00,1123.43,1124.67,1123.07,1124.67,1859.0,1123.43,1124.67,1123.07,1124.67,1859.0
2023-12-01 14:20:00,1123.24,1124.0,1121.9,1123.98,900.0,1123.24,1124.0,1121.9,1123.98,900.0
2023-12-01 14:25:00,1123.98,1123.98,1123.98,1123.98,0.0,1123.98,1123.98,1123.98,1123.98,0.0
2023-12-01 14:30:00,1124.75,1125.9,1124.33,1125.9,1003.0,1124.75,1125.9,1124.33,1125.9,1003.0
2023-12-01 14:35:00,1126.03,1126.08,1125.83,1126.03,514.0,1126.03,1126.08,1125.83,1126.03,514.0
2023-12-01 14:40:00,1125.87,1125.87,1123.17,1124.52,2171.0,1125.87,1125.87,1123.17,1124.52,2171.0
2023-12-01 14:45:00,1124.39,1124.78,1124.39,1124.78,364.0,1124.39,1124.78,1124.39,1124.78,364.0
2023-12-01 14:50:00,1124.78,1124.78,1124.78,1124.78,0.0,1124.78,1124.78,1124.78,1124.78,0.0
2023-12-01 14:55:00,1124.58,1124.58,1123.22,1123.55,4553.0,1124.58,1124.58,1123.22,1123.55,4553.0
2023-12-01 15:00:00,1122.21,1124.57,1121.65,1124.57,1140.0,1122.21,1124.57,1121.65,1124.57,1140.0
2023-12-01 15:05:00,1124.78,1128.6,1124.38,1127.14,4648.0,1124.78,1128.6,1124.38,1127.14,4648.0
2023-12-01 15:10:00,1126.41,1127.3,1125.47,1125.47,1504.0,1126.41,1127.3,1125.47,1125.47,1504.0
2023-12-01 15:15:00,1124.31,1124.31,1124.31,1124.31,115.0,1124.31,1124.31,1124.31,1124.31,115.0
2023-12-01 15:20:00,1124.68,1125.36,1124.67,1125.36,709.0,1124.68,1125.36,1124.67,1125.36,709.0
2023-12-01 15:25:00,1127.67,1127.68,1127.28,1127.28,2434.0,1127.67,1127.68,1127.28,1127.28,2434.0
2023-12-01 15:30:00,1126.33,1126.98,1126.33,1126.5,694.0,1126.33,1126.98,1126.33,1126.5,694.0
2023-12-01 15:35:00,1126.5,1126.5,1125.27,1125.85,1411.0,1126.5,1126.5,1125.27,1125.85,1411.0
2023-12-01 15:40:00,1126.02,1126.15,1124.72,1126.12,6398.0,1126.02,1126.15,1124.72,1126.12,6398.0
2023-12-01 15:45:00,1124.96,1126.26,1124.33,1126.2,2460.0,1124.96,1126.26,1124.33,1126.2,2460.0
2023-12-01 15:50:00,1126.41,1128.04,1126.11,1126.47,11091.0,1126.41,1128.04,1126.11,1126.47,11091.0
2023-12-01 15:55:00,1126.81,1130.47,1126.8,1127.72,13203.0,1126.81,1130.47,1126.8,1127.72,13203.0
2023-12-04 09:30:00,1120.0,1125.34,1120.0,1122.64,2675.0,1120.0,1125.34,1120.0,1122.64,2675.0
2023-12-04 09:35:00,1135.65,1135.66,1135.65,1135.65,100.0,1135.65,1135.66,1135.65,1135.65,100.0
2023-12-04 09:40:00,1138.04,1138.04,1135.0,1135.45,1139.0,1138.04,1138.04,1135.0,1135.45,1139.0
2023-12-04 09:45:00,1136.02,1137.73,1136.02,1137.73,902.0,1136.02,1137.73,1136.02,1137.73,902.0
2023-12-04 09:50:00,1141.6,1142.44,1141.52,1141.52,420.0,1141.6,1142.44,1141.52,1141.52,420.0
2023-12-04 09:55:00,1144.96,1145.51,1142.51,1145.51,400.0,1144.96,1145.51,1142.51,1145.51,400.0
2023-12-04 10:00:00,1146.32,1151.49,1142.21,1145.34,1780.0,1146.32,1151.49,1142.21,1145.34,1780.0
2023-12-04 10:05:00,1142.73,1147.32,1142.73,1147.32,2656.0,1142.73,1147.32,1142.73,1147.32,2656.0
2023-12-04 10:10:00,1147.8,1148.11,1147.8,1147.96,700.0,1147.8,1148.11,1147.8,1147.96,700.0
2023-12-04 10:15:00,1145.86,1145.86,1144.53,1144.53,200.0,1145.86,1145.86,1144.53,1144.53,200.0
2023-12-04 10:20:00,1138.2,1139.52,1138.2,1139.52,271.0,1138.2,1139.52,1138.2,1139.52,271.0
2023-12-04 10:25:00,1131.43,1132.08,1131.43,1132.08,200.0,1131.43,1132.08,1131.43,1132.08,200.0
2023-12-04 10:30:00,1135.06,1135.06,1133.37,1133.37,515.0,1135.06,1135.06,1133.37,1133.37,515.0
2023-12-04 10:35:00,1133.37,1133.37,1133.37,1133.37,0.0,1133.37,1133.37,1133.37,1133.37,0.0
2023-12-04 10:40:00,1126.44,1126.75,1126.44,1126.75,200.0,1126.44,1126.75,1126.44,1126.75,200.0
2023-12-04 10:45:00,1128.04,1128.26,1127.14,1128.26,469.0,1128.04,1128.26,1127.14,1128.26,469.0
2023-12-04 10:50:00,1126.81,1126.81,1125.0,1125.0,800.0,1126.81,1126.81,1125.0,1125.0,800.0
2023-12-04 10:55:00,1125.46,1125.46,1125.45,1125.46,300.0,1125.46,1125.46,1125.45,1125.46,300.0
2023-12-04 11:00:00,1125.55,1125.55,1124.34,1124.34,766.0,1125.55,1125.55,1124.34,1124.34,766.0
2023-12-04 11:05:00,1125.32,1126.18,1124.21,1124.21,400.0,1125.32,1126.18,1124.21,1124.21,400.0
2023-12-04 11:10:00,1124.21,1124.21,1124.21,1124.21,0.0,1124.21,1124.21,1124.21,1124.21,0.0
2023-12-04 11:15:00,1124.21,1124.21,1124.21,1124.21,0.0,1124.21,1124.21,1124.21,1124.21,0.0
2023-12-04 11:20:00,1123.06,1123.06,1123.05,1123.06,100.0,1123.06,1123.06,1123.05,1123.06,100.0
2023-12-04 11:25:00,1122.0,1122.0,1121.51,1121.51,346.0,1122.0,1122.0,1121.51,1121.51,346.0
2023-12-04 11:30:00,1121.57,1124.48,1121.56,1124.48,716.0,1121.57,1124.48,1121.56,1124.48,716.0
2023-12-04 11:35:00,1124.98,1124.98,1124.98,1124.98,100.0,1124.98,1124.98,1124.98,1124.98,100.0
2023-12-04 11:40:00,1117.71,1117.71,1117.71,1117.71,100.0,1117.71,1117.71,1117.71,1117.71,100.0
2023-12-04 11:45:00,1118.48,1121.54,1118.48,1119.93,1979.0,1118.48,1121.54,1118.48,1119.93,1979.0
2023-12-04 11:50:00,1119.93,1119.93,1119.93,1119.93,0.0,1119.93,1119.93,1119.93,1119.93,0.0
2023-12-04 11:55:00,1120.02,1120.02,1120.02,1120.02,100.0,1120.02,1120.02,1120.02,1120.02,100.0
2023-12-04 12:00:00,1120.14,1120.14,1119.0,1119.0,1024.0,1120.14,1120.14,1119.0,1119.0,1024.0
2023-12-04 12:05:00,1119.14,1120.83,1117.94,1120.83,800.0,1119.14,1120.83,1117.94,1120.83,800.0
2023-12-04 12:10:00,1120.83,1120.83,1120.83,1120.83,0.0,1120.83,1120.83,1120.83,1120.83,0.0
2023-12-04 12:15:00,1120.73,1122.17,1120.72,1122.17,500.0,1120.73,1122.17,1120.72,1122.17,500.0
2023-12-04 12:20:00,1121.98,1121.98,1121.98,1121.98,100.0,1121.98,1121.98,1121.98,1121.98,100.0
2023-12-04 12:25:00,1121.98,1124.19,1121.98,1124.18,810.0,1121.98,1124.19,1121.98,1124.18,810.0
2023-12-04 12:30:00,1123.08,1123.09,1123.08,1123.09,490.0,1123.08,1123.09,1123.08,1123.09,490.0
2023-12-04 12:35:00,1123.09,1123.09,1121.48,1121.48,300.0,1123.09,1123.09,1121.48,1121.48,300.0
2023-12-04 12:40:00,1121.92,1121.93,1119.63,1119.63,400.0,1121.92,1121.93,1119.63,1119.63,400.0
2023-12-04 12:45:00,1119.63,1119.63,1119.63,1119.63,0.0,1119.63,1119.63,1119.63,1119.63,0.0
2023-12-04 12:50:00,1119.63,1119.63,1119.63,1119.63,0.0,1119.63,1119.63,1119.63,1119.63,0.0
2023-12-04 12:55:00,1119.63,1119.63,1119.63,1119.63,0.0,1119.63,1119.63,1119.63,1119.63,0.0
2023-12-04 13:00:00,1119.4,1119.4,1119.4,1119.4,100.0,1119.4,1119.4,1119.4,1119.4,100.0
2023-12-04 13:05:00,1119.51,1119.51,1118.27,1118.27,402.0,1119.51,1119.51,1118.27,1118.27,402.0
2023-12-04 13:10:00,1118.27,1118.27,1118.27,1118.27,0.0,1118.27,1118.27,1118.27,1118.27,0.0
2023-12-04 13:15:00,1119.6,1119.6,1119.44,1119.44,484.0,1119.6,1119.6,1119.44,1119.44,484.0
2023-12-04 13:20:00,1120.35,1120.35,1120.34,1120.35,100.0,1120.35,1120.35,1120.34,1120.35,100.0
2023-12-04 13:25:00,1120.35,1120.35,1120.35,1120.35,0.0,1120.35,1120.35,1120.35,1120.35,0.0
2023-12-04 13:30:00,1119.81,1119.81,1118.52,1119.38,500.0,1119.81,1119.81,1118.52,1119.38,500.0
2023-12-04 13:35:00,1119.38,1119.38,1119.38,1119.38,100.0,1119.38,1119.38,1119.38,1119.38,100.0
2023-12-04 13:40:00,1118.51,1118.51,1118.51,1118.51,102.0,1118.51,1118.51,1118.51,1118.51,102.0
2023-12-04 13:45:00,1118.51,1118.51,1118.51,1118.51,0.0,1118.51,1118.51,1118.51,1118.51,0.0
2023-12-04 13:50:00,1117.32,1119.74,1117.26,1118.71,1568.0,1117.32,1119.74,1117.26,1118.71,1568.0
2023-12-04 13:55:00,1118.71,1118.71,1118.71,1118.71,0.0,1118.71,1118.71,1118.71,1118.71,0.0
2023-12-04 14:00:00,1119.31,1119.31,1118.16,1118.16,702.0,1119.31,1119.31,1118.16,1118.16,702.0
2023-12-04 14:05:00,1118.16,1118.16,1118.16,1118.16,0.0,1118.16,1118.16,1118.16,1118.16,0.0
2023-12-04 14:10:00,1118.38,1118.38,1118.37,1118.38,100.0,1118.38,1118.38,1118.37,1118.38,100.0
2023-12-04 14:15:00,1119.54,1120.74,1119.42,1120.72,751.0,1119.54,1120.74,1119.42,1120.72,751.0
2023-12-04 14:20:00,1121.7,1122.37,1121.7,1122.37,400.0,1121.7,1122.37,1121.7,1122.37,400.0
2023-12-04 14:25:00,1122.37,1122.37,1122.37,1122.37,0.0,1122.37,1122.37,1122.37,1122.37,0.0
2023-12-04 14:30:00,1120.99,1120.99,1120.98,1120.99,100.0,1120.99,1120.99,1120.98,1120.99,100.0
2023-12-04 14:35:00,1121.7,1121.7,1121.7,1121.7,307.0,1121.7,1121.7,1121.7,1121.7,307.0
2023-12-04 14:40:00,1122.17,1122.17,1122.17,1122.17,300.0,1122.17,1122.17,1122.17,1122.17,300.0
2023-12-04 14:45:00,1122.17,1122.17,1122.17,1122.17,0.0,1122.17,1122.17,1122.17,1122.17,0.0
2023-12-04 14:50:00,1121.97,1121.99,1121.96,1121.99,724.0,1121.97,1121.99,1121.96,1121.99,724.0
2023-12-04 14:55:00,1120.61,1120.61,1118.56,1118.56,988.0,1120.61,1120.61,1118.56,1118.56,988.0
2023-12-04 15:00:00,1118.89,1120.26,1118.63,1119.38,1085.0,1118.89,1120.26,1118.63,1119.38,1085.0
2023-12-04 15:05:00,1120.58,1121.25,1120.58,1120.84,400.0,1120.58,1121.25,1120.58,1120.84,400.0
2023-12-04 15:10:00,1119.77,1120.0,1119.76,1120.0,200.0,1119.77,1120.0,1119.76,1120.0,200.0
2023-12-04 15:15:00,1121.26,1122.76,1121.25,1122.76,1052.0,1121.26,1122.76,1121.25,1122.76,1052.0
2023-12-04 15:20:00,1123.23,1123.82,1122.36,1122.99,425.0,1123.23,1123.82,1122.36,1122.99,425.0
2023-12-04 15:25:00,1122.84,1123.7,1122.83,1123.2,476.0,1122.84,1123.7,1122.83,1123.2,476.0
2023-12-04 15:30:00,1123.32,1123.4,1123.05,1123.39,500.0,1123.32,1123.4,1123.05,1123.39,500.0
2023-12-04 15:35:00,1122.77,1123.24,1122.5,1122.5,751.0,1122.77,1123.24,1122.5,1122.5,751.0
2023-12-04 15:40:00,1121.69,1123.0,1121.58,1122.93,3120.0,1121.69,1123.0,1121.58,1122.93,3120.0
2023-12-04 15:45:00,1123.17,1124.0,1122.93,1123.02,1741.0,1123.17,1124.0,1122.93,1123.02,1741.0
2023-12-04 15:50:00,1123.19,1125.05,1120.46,1122.93,2660.0,1123.19,1125.05,1120.46,1122.93,2660.0
2023-12-04 15:55:00,1122.17,1124.06,1121.99,1122.37,4791.0,1122.17,1124.06,1121.99,1122.37,4791.0
2023-12-05 09:30:00,1115.14,1115.14,1115.14,1115.14,1506.0,1115.14,1115.14,1115.14,1115.14,1506.0
2023-12-05 09:35:00,1113.96,1113.96,1110.72,1110.72,500.0,1113.96,1113.96,1110.72,1110.72,500.0
2023-12-05 09:40:00,1119.05,1119.05,1119.05,1119.05,100.0,1119.05,1119.05,1119.05,1119.05,100.0
2023-12-05 09:45:00,1117.97,1119.48,1117.69,1119.48,800.0,1117.97,1119.48,1117.69,1119.48,800.0
2023-12-05 09:50:00,1118.62,1118.62,1118.62,1118.62,100.0,1118.62,1118.62,1118.62,1118.62,100.0
2023-12-05 09:55:00,1122.22,1122.22,1116.68,1119.72,400.0,1122.22,1122.22,1116.68,1119.72,400.0
2023-12-05 10:00:00,1119.72,1122.67,1119.72,1122.66,500.0,1119.72,1122.67,1119.72,1122.66,500.0
2023-12-05 10:05:00,1122.66,1122.66,1122.66,1122.66,0.0,1122.66,1122.66,1122.66,1122.66,0.0
2023-12-05 10:10:00,1124.9,1124.9,1122.19,1123.17,905.0,1124.9,1124.9,1122.19,1123.17,905.0
2023-12-05 10:15:00,1123.2,1123.2,1121.21,1121.21,300.0,1123.2,1123.2,1121.21,1121.21,300.0
2023-12-05 10:20:00,1122.18,1122.18,1120.57,1120.57,500.0,1122.18,1122.18,1120.57,1120.57,500.0
2023-12-05 10:25:00,1119.14,1119.14,1114.51,1114.51,300.0,1119.14,1119.14,1114.51,1114.51,300.0
2023-12-05 10:30:00,1118.7,1118.7,1118.25,1118.49,1000.0,1118.7,1118.7,1118.25,1118.49,1000.0
2023-12-05 10:35:00,1119.86,1119.87,1118.88,1118.88,507.0,1119.86,1119.87,1118.88,1118.88,507.0
2023-12-05 10:40:00,1120.99,1120.99,1117.8,1120.39,540.0,1120.99,1120.99,1117.8,1120.39,540.0
2023-12-05 10:45:00,1120.39,1120.39,1120.39,1120.39,0.0,1120.39,1120.39,1120.39,1120.39,0.0
2023-12-05 10:50:00,1120.39,1120.39,1120.39,1120.39,0.0,1120.39,1120.39,1120.39,1120.39,0.0
2023-12-05 10:55:00,1122.76,1122.76,1122.51,1122.51,797.0,1122.76,1122.76,1122.51,1122.51,797.0
2023-12-05 11:00:00,1122.51,1122.51,1122.51,1122.51,0.0,1122.51,1122.51,1122.51,1122.51,0.0
2023-12-05 11:05:00,1122.51,1122.51,1122.51,1122.51,0.0,1122.51,1122.51,1122.51,1122.51,0.0
2023-12-05 11:10:00,1122.06,1122.06,1122.06,1122.06,215.0,1122.06,1122.06,1122.06,1122.06,215.0
2023-12-05 11:15:00,1123.4,1124.04,1120.71,1120.71,919.0,1123.4,1124.04,1120.71,1120.71,919.0
2023-12-05 11:20:00,1119.28,1119.28,1119.28,1119.28,100.0,1119.28,1119.28,1119.28,1119.28,100.0
2023-12-05 11:25:00,1119.28,1119.28,1119.28,1119.28,0.0,1119.28,1119.28,1119.28,1119.28,0.0
2023-12-05 11:30:00,1120.16,1120.17,1120.16,1120.17,300.0,1120.16,1120.17,1120.16,1120.17,300.0
2023-12-05 11:35:00,1120.17,1120.17,1120.17,1120.17,0.0,1120.17,1120.17,1120.17,1120.17,0.0
2023-12-05 11:40:00,1120.98,1122.81,1120.88,1122.81,700.0,1120.98,1122.81,1120.88,1122.81,700.0
2023-12-05 11:45:00,1123.95,1123.95,1123.95,1123.95,100.0,1123.95,1123.95,1123.95,1123.95,100.0
2023-12-05 11:50:00,1123.14,1123.14,1122.32,1122.33,511.0,1123.14,1123.14,1122.32,1122.33,511.0
2023-12-05 11:55:00,1121.51,1123.46,1121.51,1123.46,3500.0,1121.51,1123.46,1121.51,1123.46,3500.0
2023-12-05 12:00:00,1123.66,1124.37,1123.66,1124.37,200.0,1123.66,1124.37,1123.66,1124.37,200.0
2023-12-05 12:05:00,1124.16,1124.17,1124.16,1124.16,125.0,1124.16,1124.17,1124.16,1124.16,125.0
2023-12-05 12:10:00,1125.0,1125.69,1124.68,1124.68,402.0,1125.0,1125.69,1124.68,1124.68,402.0
2023-12-05 12:15:00,1124.68,1124.68,1124.68,1124.68,0.0,1124.68,1124.68,1124.68,1124.68,0.0
2023-12-05 12:20:00,1125.7,1125.7,1125.7,1125.7,756.0,1125.7,1125.7,1125.7,1125.7,756.0
2023-12-05 12:25:00,1125.98,1125.98,1125.98,1125.98,100.0,1125.98,1125.98,1125.98,1125.98,100.0
2023-12-05 12:30:00,1126.01,1126.01,1124.97,1124.97,335.0,1126.01,1126.01,1124.97,1124.97,335.0
2023-12-05 12:35:00,1124.98,1124.98,1123.95,1124.73,562.0,1124.98,1124.98,1123.95,1124.73,562.0
2023-12-05 12:40:00,1123.93,1124.78,1120.55,1121.93,2325.0,1123.93,1124.78,1120.55,1121.93,2325.0
2023-12-05 12:45:00,1121.93,1123.52,1121.93,1123.52,311.0,1121.93,1123.52,1121.93,1123.52,311.0
2023-12-05 12:50:00,1123.52,1123.52,1123.52,1123.52,0.0,1123.52,1123.52,1123.52,1123.52,0.0
2023-12-05 12:55:00,1125.46,1126.01,1125.46,1126.01,500.0,1125.46,1126.01,1125.46,1126.01,500.0
2023-12-05 13:00:00,1126.01,1126.01,1124.67,1124.67,405.0,1126.01,1126.01,1124.67,1124.67,405.0
2023-12-05 13:05:00,1124.67,1124.67,1124.67,1124.67,0.0,1124.67,1124.67,1124.67,1124.67,0.0
2023-12-05 13:10:00,1125.97,1127.51,1125.97,1126.68,700.0,1125.97,1127.51,1125.97,1126.68,700.0
2023-12-05 13:15:00,1127.58,1127.59,1127.29,1127.59,500.0,1127.58,1127.59,1127.29,1127.59,500.0
2023-12-05 13:20:00,1127.02,1127.03,1127.02,1127.02,112.0,1127.02,1127.03,1127.02,1127.02,112.0
2023-12-05 13:25:00,1128.48,1129.07,1128.11,1128.13,400.0,1128.48,1129.07,1128.11,1128.13,400.0
2023-12-05 13:30:00,1127.98,1127.98,1126.48,1126.48,5100.0,1127.98,1127.98,1126.48,1126.48,5100.0
2023-12-05 13:35:00,1126.48,1126.48,1126.48,1126.48,0.0,1126.48,1126.48,1126.48,1126.48,0.0
2023-12-05 13:40:00,1125.05,1125.05,1125.05,1125.05,103.0,1125.05,1125.05,1125.05,1125.05,103.0
2023-12-05 13:45:00,1125.0,1125.0,1123.48,1123.82,951.0,1125.0,1125.0,1123.48,1123.82,951.0
2023-12-05 13:50:00,1123.79,1123.79,1123.77,1123.77,300.0,1123.79,1123.79,1123.77,1123.77,300.0
2023-12-05 13:55:00,1123.02,1123.83,1122.75,1123.83,4045.0,1123.02,1123.83,1122.75,1123.83,4045.0
2023-12-05 14:00:00,1124.91,1124.91,1124.91,1124.91,152.0,1124.91,1124.91,1124.91,1124.91,152.0
2023-12-05 14:05:00,1124.91,1124.91,1124.91,1124.91,0.0,1124.91,1124.91,1124.91,1124.91,0.0
2023-12-05 14:10:00,1125.65,1125.85,1125.65,1125.85,301.0,1125.65,1125.85,1125.65,1125.85,301.0
2023-12-05 14:15:00,1126.73,1126.73,1126.73,1126.73,100.0,1126.73,1126.73,1126.73,1126.73,100.0
2023-12-05 14:20:00,1126.73,1126.73,1126.73,1126.73,0.0,1126.73,1126.73,1126.73,1126.73,0.0
2023-12-05 14:25:00,1126.73,1126.73,1126.73,1126.73,0.0,1126.73,1126.73,1126.73,1126.73,0.0
2023-12-05 14:30:00,1124.68,1124.68,1124.68,1124.68,100.0,1124.68,1124.68,1124.68,1124.68,100.0
2023-12-05 14:35:00,1124.45,1124.45,1124.45,1124.45,100.0,1124.45,1124.45,1124.45,1124.45,100.0
2023-12-05 14:40:00,1126.25,1126.25,1125.0,1125.02,500.0,1126.25,1126.25,1125.0,1125.02,500.0
2023-12-05 14:45:00,1125.65,1125.65,1125.65,1125.65,100.0,1125.65,1125.65,1125.65,1125.65,100.0
2023-12-05 14:50:00,1123.42,1124.51,1122.39,1122.39,775.0,1123.42,1124.51,1122.39,1122.39,775.0
2023-12-05 14:55:00,1123.55,1124.44,1123.55,1124.44,600.0,1123.55,1124.44,1123.55,1124.44,600.0
2023-12-05 15:00:00,1124.96,1124.96,1124.95,1124.96,100.0,1124.96,1124.96,1124.95,1124.96,100.0
2023-12-05 15:05:00,1124.96,1124.96,1124.96,1124.96,0.0,1124.96,1124.96,1124.96,1124.96,0.0
2023-12-05 15:10:00,1125.86,1126.04,1125.19,1125.19,693.0,1125.86,1126.04,1125.19,1125.19,693.0
2023-12-05 15:15:00,1125.57,1126.61,1125.56,1126.61,200.0,1125.57,1126.61,1125.56,1126.61,200.0
2023-12-05 15:20:00,1126.61,1126.61,1126.61,1126.61,0.0,1126.61,1126.61,1126.61,1126.61,0.0
2023-12-05 15:25:00,1126.04,1126.6,1126.04,1126.27,703.0,1126.04,1126.6,1126.04,1126.27,703.0
2023-12-05 15:30:00,1127.07,1127.2,1127.07,1127.17,1000.0,1127.07,1127.2,1127.07,1127.17,1000.0
2023-12-05 15:35:00,1129.15,1129.15,1128.58,1128.59,400.0,1129.15,1129.15,1128.58,1128.59,400.0
2023-12-05 15:40:00,1127.92,1128.6,1126.91,1128.33,3300.0,1127.92,1128.6,1126.91,1128.33,3300.0
2023-12-05 15:45:00,1128.36,1129.9,1128.36,1129.59,1210.0,1128.36,1129.9,1128.36,1129.59,1210.0
2023-12-05 15:50:00,1130.67,1130.67,1128.99,1129.82,2000.0,1130.67,1130.67,1128.99,1129.82,2000.0
2023-12-05 15:55:00,1130.61,1131.69,1129.63,1131.69,4008.0,1130.61,1131.69,1129.63,1131.69,4008.0
2023-12-06 09:30:00,1133.58,1133.58,1133.58,1133.58,1367.0,1133.58,1133.58,1133.58,1133.58,1367.0
2023-12-06 09:35:00,1134.08,1138.02,1134.08,1138.02,700.0,1134.08,1138.02,1134.08,1138.02,700.0
2023-12-06 09:40:00,1133.01,1140.51,1133.01,1140.51,2800.0,1133.01,1140.51,1133.01,1140.51,2800.0
2023-12-06 09:45:00,1140.51,1140.51,1140.51,1140.51,0.0,1140.51,1140.51,1140.51,1140.51,0.0
2023-12-06 09:50:00,1140.51,1140.51,1140.51,1140.51,0.0,1140.51,1140.51,1140.51,1140.51,0.0
2023-12-06 09:55:00,1135.28,1135.28,1133.54,1133.54,200.0,1135.28,1135.28,1133.54,1133.54,200.0
2023-12-06 10:00:00,1133.54,1133.54,1133.54,1133.54,0.0,1133.54,1133.54,1133.54,1133.54,0.0
2023-12-06 10:05:00,1130.04,1130.04,1130.03,1130.04,148.0,1130.04,1130.04,1130.03,1130.04,148.0
2023-12-06 10:10:00,1130.04,1130.04,1130.04,1130.04,0.0,1130.04,1130.04,1130.04,1130.04,0.0
2023-12-06 10:15:00,1130.04,1130.04,1130.04,1130.04,0.0,1130.04,1130.04,1130.04,1130.04,0.0
2023-12-06 10:20:00,1121.06,1124.65,1121.06,1121.79,300.0,1121.06,1124.65,1121.06,1121.79,300.0
2023-12-06 10:25:00,1118.67,1118.67,1116.27,1118.0,400.0,1118.67,1118.67,1116.27,1118.0,400.0
2023-12-06 10:30:00,1113.72,1118.25,1113.72,1116.0,1944.0,1113.72,1118.25,1113.72,1116.0,1944.0
2023-12-06 10:35:00,1115.17,1115.17,1115.16,1115.17,572.0,1115.17,1115.17,1115.16,1115.17,572.0
2023-12-06 10:40:00,1117.4,1117.41,1115.33,1115.33,435.0,1117.4,1117.41,1115.33,1115.33,435.0
2023-12-06 10:45:00,1115.64,1115.64,1115.64,1115.64,100.0,1115.64,1115.64,1115.64,1115.64,100.0
2023-12-06 10:50:00,1114.26,1114.26,1113.14,1113.14,200.0,1114.26,1114.26,1113.14,1113.14,200.0
2023-12-06 10:55:00,1113.7,1115.94,1113.7,1115.94,500.0,1113.7,1115.94,1113.7,1115.94,500.0
2023-12-06 11:00:00,1115.94,1115.94,1115.94,1115.94,0.0,1115.94,1115.94,1115.94,1115.94,0.0
2023-12-06 11:05:00,1117.63,1118.73,1117.62,1118.73,300.0,1117.63,1118.73,1117.62,1118.73,300.0
2023-12-06 11:10:00,1117.74,1118.42,1117.74,1118.42,300.0,1117.74,1118.42,1117.74,1118.42,300.0
2023-12-06 11:15:00,1120.43,1120.44,1119.49,1119.49,400.0,1120.43,1120.44,1119.49,1119.49,400.0
2023-12-06 11:20:00,1119.55,1120.23,1119.1,1119.5,1337.0,1119.55,1120.23,1119.1,1119.5,1337.0
2023-12-06 11:25:00,1119.86,1119.86,1119.86,1119.86,100.0,1119.86,1119.86,1119.86,1119.86,100.0
2023-12-06 11:30:00,1119.86,1119.86,1118.25,1119.42,1200.0,1119.86,1119.86,1118.25,1119.42,1200.0
2023-12-06 11:35:00,1119.25,1119.25,1118.45,1118.45,300.0,1119.25,1119.25,1118.45,1118.45,300.0
2023-12-06 11:40:00,1118.31,1120.54,1118.3,1119.74,936.0,1118.31,1120.54,1118.3,1119.74,936.0
2023-12-06 11:45:00,1120.59,1120.59,1120.59,1120.59,100.0,1120.59,1120.59,1120.59,1120.59,100.0
2023-12-06 11:50:00,1121.13,1123.64,1121.13,1123.64,300.0,1121.13,1123.64,1121.13,1123.64,300.0
2023-12-06 11:55:00,1123.64,1123.64,1123.64,1123.64,0.0,1123.64,1123.64,1123.64,1123.64,0.0
2023-12-06 12:00:00,1121.51,1121.52,1121.51,1121.51,220.0,1121.51,1121.52,1121.51,1121.51,220.0
2023-12-06 12:05:00,1121.51,1121.51,1121.51,1121.51,0.0,1121.51,1121.51,1121.51,1121.51,0.0
2023-12-06 12:10:00,1121.51,1121.51,1121.51,1121.51,0.0,1121.51,1121.51,1121.51,1121.51,0.0
2023-12-06 12:15:00,1121.51,1121.51,1121.51,1121.51,0.0,1121.51,1121.51,1121.51,1121.51,0.0
2023-12-06 12:20:00,1121.78,1121.93,1118.47,1118.64,11140.0,1121.78,1121.93,1118.47,1118.64,11140.0
2023-12-06 12:25:00,1118.64,1118.64,1118.64,1118.64,0.0,1118.64,1118.64,1118.64,1118.64,0.0
2023-12-06 12:30:00,1120.5,1120.5,1118.85,1118.85,200.0,1120.5,1120.5,1118.85,1118.85,200.0
2023-12-06 12:35:00,1118.66,1120.36,1118.66,1120.32,928.0,1118.66,1120.36,1118.66,1120.32,928.0
2023-12-06 12:40:00,1120.32,1120.32,1120.32,1120.32,0.0,1120.32,1120.32,1120.32,1120.32,0.0
2023-12-06 12:45:00,1120.28,1120.51,1120.28,1120.51,200.0,1120.28,1120.51,1120.28,1120.51,200.0
2023-12-06 12:50:00,1120.51,1120.51,1120.51,1120.51,0.0,1120.51,1120.51,1120.51,1120.51,0.0
2023-12-06 12:55:00,1120.51,1120.51,1120.51,1120.51,0.0,1120.51,1120.51,1120.51,1120.51,0.0
2023-12-06 13:00:00,1119.31,1119.31,1119.3,1119.31,123.0,1119.31,1119.31,1119.3,1119.31,123.0
2023-12-06 13:05:00,1119.01,1120.0,1119.0,1119.36,700.0,1119.01,1120.0,1119.0,1119.36,700.0
2023-12-06 13:10:00,1119.35,1120.89,1117.78,1120.12,800.0,1119.35,1120.89,1117.78,1120.12,800.0
2023-12-06 13:15:00,1119.99,1120.49,1119.98,1120.49,200.0,1119.99,1120.49,1119.98,1120.49,200.0
2023-12-06 13:20:00,1120.49,1120.49,1120.49,1120.49,0.0,1120.49,1120.49,1120.49,1120.49,0.0
2023-12-06 13:25:00,1120.49,1120.49,1120.49,1120.49,0.0,1120.49,1120.49,1120.49,1120.49,0.0
2023-12-06 13:30:00,1119.33,1120.0,1119.33,1120.0,304.0,1119.33,1120.0,1119.33,1120.0,304.0
2023-12-06 13:35:00,1120.56,1120.56,1119.09,1119.87,610.0,1120.56,1120.56,1119.09,1119.87,610.0
2023-12-06 13:40:00,1119.96,1123.35,1119.95,1123.0,1267.0,1119.96,1123.35,1119.95,1123.0,1267.0
2023-12-06 13:45:00,1122.42,1122.42,1121.93,1121.93,706.0,1122.42,1122.42,1121.93,1121.93,706.0
2023-12-06 13:50:00,1121.93,1121.93,1121.75,1121.75,200.0,1121.93,1121.93,1121.75,1121.75,200.0
2023-12-06 13:55:00,1122.68,1122.69,1122.68,1122.68,100.0,1122.68,1122.69,1122.68,1122.68,100.0
2023-12-06 14:00:00,1120.0,1120.35,1120.0,1120.35,200.0,1120.0,1120.35,1120.0,1120.35,200.0
2023-12-06 14:05:00,1119.98,1119.98,1119.98,1119.98,100.0,1119.98,1119.98,1119.98,1119.98,100.0
2023-12-06 14:10:00,1119.98,1119.98,1119.98,1119.98,0.0,1119.98,1119.98,1119.98,1119.98,0.0
2023-12-06 14:15:00,1119.98,1119.98,1119.98,1119.98,0.0,1119.98,1119.98,1119.98,1119.98,0.0
2023-12-06 14:20:00,1117.0,1117.0,1117.0,1117.0,100.0,1117.0,1117.0,1117.0,1117.0,100.0
2023-12-06 14:25:00,1116.87,1116.87,1115.94,1116.87,324.0,1116.87,1116.87,1115.94,1116.87,324.0
2023-12-06 14:30:00,1116.4,1117.81,1116.4,1117.81,200.0,1116.4,1117.81,1116.4,1117.81,200.0
2023-12-06 14:35:00,1117.81,1117.81,1117.81,1117.81,0.0,1117.81,1117.81,1117.81,1117.81,0.0
2023-12-06 14:40:00,1116.96,1116.96,1115.84,1115.88,400.0,1116.96,1116.96,1115.84,1115.88,400.0
2023-12-06 14:45:00,1116.88,1116.88,1116.88,1116.88,100.0,1116.88,1116.88,1116.88,1116.88,100.0
2023-12-06 14:50:00,1116.88,1116.88,1116.88,1116.88,0.0,1116.88,1116.88,1116.88,1116.88,0.0
2023-12-06 14:55:00,1115.84,1115.84,1115.0,1115.79,691.0,1115.84,1115.84,1115.0,1115.79,691.0
2023-12-06 15:00:00,1115.79,1115.79,1115.79,1115.79,0.0,1115.79,1115.79,1115.79,1115.79,0.0
2023-12-06 15:05:00,1113.99,1113.99,1113.41,1113.41,200.0,1113.99,1113.99,1113.41,1113.41,200.0
2023-12-06 15:10:00,1113.52,1113.53,1113.51,1113.53,200.0,1113.52,1113.53,1113.51,1113.53,200.0
2023-12-06 15:15:00,1113.56,1113.56,1113.56,1113.56,156.0,1113.56,1113.56,1113.56,1113.56,156.0
2023-12-06 15:20:00,1112.6,1113.0,1112.59,1113.0,400.0,1112.6,1113.0,1112.59,1113.0,400.0
2023-12-06 15:25:00,1110.61,1111.26,1110.61,1111.26,200.0,1110.61,1111.26,1110.61,1111.26,200.0
2023-12-06 15:30:00,1111.65,1113.06,1111.6,1113.06,564.0,1111.65,1113.06,1111.6,1113.06,564.0
2023-12-06 15:35:00,1112.21,1112.21,1112.2,1112.21,200.0,1112.21,1112.21,1112.2,1112.21,200.0
2023-12-06 15:40:00,1112.94,1113.19,1112.94,1113.19,300.0,1112.94,1113.19,1112.94,1113.19,300.0
2023-12-06 15:45:00,1112.69,1114.02,1112.69,1114.02,500.0,1112.69,1114.02,1112.69,1114.02,500.0
2023-12-06 15:50:00,1112.88,1112.88,1110.07,1110.07,1355.0,1112.88,1112.88,1110.07,1110.07,1355.0
2023-12-06 15:55:00,1110.07,1111.68,1108.17,1111.37,7483.0,1110.07,1111.68,1108.17,1111.37,7483.0
2023-12-07 09:30:00,1110.29,1110.29,1110.29,1110.29,2278.0,1110.29,1110.29,1110.29,1110.29,2278.0
2023-12-07 09:35:00,1115.0,1115.0,1113.73,1113.78,771.0,1115.0,1115.0,1113.73,1113.78,771.0
2023-12-07 09:40:00,1111.65,1114.98,1111.65,1114.95,300.0,1111.65,1114.98,1111.65,1114.95,300.0
2023-12-07 09:45:00,1114.02,1114.02,1099.74,1099.74,600.0,1114.02,1114.02,1099.74,1099.74,600.0
2023-12-07 09:50:00,1101.03,1110.86,1101.03,1110.86,1308.0,1101.03,1110.86,1101.03,1110.86,1308.0
2023-12-07 09:55:00,1110.07,1113.22,1110.07,1112.13,733.0,1110.07,1113.22,1110.07,1112.13,733.0
2023-12-07 10:00:00,1112.13,1112.13,1112.12,1112.13,200.0,1112.13,1112.13,1112.12,1112.13,200.0
2023-12-07 10:05:00,1110.16,1110.16,1110.16,1110.16,100.0,1110.16,1110.16,1110.16,1110.16,100.0
2023-12-07 10:10:00,1109.95,1114.5,1109.95,1114.47,400.0,1109.95,1114.5,1109.95,1114.47,400.0
2023-12-07 10:15:00,1113.57,1113.92,1111.14,1111.14,705.0,1113.57,1113.92,1111.14,1111.14,705.0
2023-12-07 10:20:00,1111.32,1111.32,1109.96,1109.96,200.0,1111.32,1111.32,1109.96,1109.96,200.0
2023-12-07 10:25:00,1110.18,1113.58,1110.18,1112.34,6959.0,1110.18,1113.58,1110.18,1112.34,6959.0
2023-12-07 10:30:00,1113.99,1113.99,1113.98,1113.99,200.0,1113.99,1113.99,1113.98,1113.99,200.0
2023-12-07 10:35:00,1112.39,1112.39,1110.31,1111.16,782.0,1112.39,1112.39,1110.31,1111.16,782.0
2023-12-07 10:40:00,1109.35,1109.35,1109.35,1109.35,100.0,1109.35,1109.35,1109.35,1109.35,100.0
2023-12-07 10:45:00,1110.05,1111.4,1110.04,1111.23,500.0,1110.05,1111.4,1110.04,1111.23,500.0
2023-12-07 10:50:00,1112.34,1112.93,1112.34,1112.37,600.0,1112.34,1112.93,1112.34,1112.37,600.0
2023-12-07 10:55:00,1112.37,1112.37,1112.37,1112.37,0.0,1112.37,1112.37,1112.37,1112.37,0.0
2023-12-07 11:00:00,1112.37,1112.37,1112.37,1112.37,0.0,1112.37,1112.37,1112.37,1112.37,0.0
2023-12-07 11:05:00,1110.01,1110.01,1110.01,1110.01,100.0,1110.01,1110.01,1110.01,1110.01,100.0
2023-12-07 11:10:00,1108.77,1108.77,1108.77,1108.77,100.0,1108.77,1108.77,1108.77,1108.77,100.0
2023-12-07 11:15:00,1109.01,1110.34,1109.0,1109.48,1625.0,1109.01,1110.34,1109.0,1109.48,1625.0
2023-12-07 11:20:00,1110.48,1110.48,1110.48,1110.48,100.0,1110.48,1110.48,1110.48,1110.48,100.0
2023-12-07 11:25:00,1111.74,1112.73,1110.01,1112.73,408.0,1111.74,1112.73,1110.01,1112.73,408.0
2023-12-07 11:30:00,1112.73,1112.73,1112.73,1112.73,0.0,1112.73,1112.73,1112.73,1112.73,0.0
2023-12-07 11:35:00,1112.73,1112.73,1112.73,1112.73,0.0,1112.73,1112.73,1112.73,1112.73,0.0
2023-12-07 11:40:00,1112.73,1112.73,1112.73,1112.73,0.0,1112.73,1112.73,1112.73,1112.73,0.0
2023-12-07 11:45:00,1114.56,1114.56,1114.56,1114.56,100.0,1114.56,1114.56,1114.56,1114.56,100.0
2023-12-07 11:50:00,1114.72,1116.52,1114.72,1116.52,400.0,1114.72,1116.52,1114.72,1116.52,400.0
2023-12-07 11:55:00,1115.51,1115.51,1115.51,1115.51,109.0,1115.51,1115.51,1115.51,1115.51,109.0
2023-12-07 12:00:00,1116.8,1116.8,1116.8,1116.8,100.0,1116.8,1116.8,1116.8,1116.8,100.0
2023-12-07 12:05:00,1115.61,1115.61,1115.6,1115.61,100.0,1115.61,1115.61,1115.6,1115.61,100.0
2023-12-07 12:10:00,1115.5,1115.5,1113.86,1113.86,200.0,1115.5,1115.5,1113.86,1113.86,200.0
2023-12-07 12:15:00,1112.22,1113.88,1112.22,1113.88,300.0,1112.22,1113.88,1112.22,1113.88,300.0
2023-12-07 12:20:00,1113.54,1114.22,1113.53,1114.22,300.0,1113.54,1114.22,1113.53,1114.22,300.0
2023-12-07 12:25:00,1115.17,1117.04,1115.14,1117.04,400.0,1115.17,1117.04,1115.14,1117.04,400.0
2023-12-07 12:30:00,1115.22,1115.22,1115.22,1115.22,100.0,1115.22,1115.22,1115.22,1115.22,100.0
2023-12-07 12:35:00,1115.22,1115.22,1115.22,1115.22,0.0,1115.22,1115.22,1115.22,1115.22,0.0
2023-12-07 12:40:00,1115.22,1115.22,1115.22,1115.22,0.0,1115.22,1115.22,1115.22,1115.22,0.0
2023-12-07 12:45:00,1115.22,1115.22,1115.22,1115.22,0.0,1115.22,1115.22,1115.22,1115.22,0.0
2023-12-07 12:50:00,1115.51,1115.63,1114.23,1114.23,512.0,1115.51,1115.63,1114.23,1114.23,512.0
2023-12-07 12:55:00,1112.26,1112.26,1112.26,1112.26,100.0,1112.26,1112.26,1112.26,1112.26,100.0
2023-12-07 13:00:00,1114.53,1114.95,1114.52,1114.95,200.0,1114.53,1114.95,1114.52,1114.95,200.0
2023-12-07 13:05:00,1114.98,1114.98,1114.98,1114.98,100.0,1114.98,1114.98,1114.98,1114.98,100.0
2023-12-07 13:10:00,1114.98,1114.98,1114.98,1114.98,0.0,1114.98,1114.98,1114.98,1114.98,0.0
2023-12-07 13:15:00,1114.98,1114.98,1114.98,1114.98,0.0,1114.98,1114.98,1114.98,1114.98,0.0
2023-12-07 13:20:00,1114.98,1114.98,1114.98,1114.98,0.0,1114.98,1114.98,1114.98,1114.98,0.0
2023-12-07 13:25:00,1115.57,1115.57,1115.57,1115.57,100.0,1115.57,1115.57,1115.57,1115.57,100.0
2023-12-07 13:30:00,1115.64,1115.64,1115.64,1115.64,100.0,1115.64,1115.64,1115.64,1115.64,100.0
2023-12-07 13:35:00,1115.52,1115.52,1115.52,1115.52,100.0,1115.52,1115.52,1115.52,1115.52,100.0
2023-12-07 13:40:00,1116.54,1116.54,1116.54,1116.54,200.0,1116.54,1116.54,1116.54,1116.54,200.0
2023-12-07 13:45:00,1116.54,1116.54,1116.54,1116.54,0.0,1116.54,1116.54,1116.54,1116.54,0.0
2023-12-07 13:50:00,1115.71,1115.75,1115.71,1115.75,200.0,1115.71,1115.75,1115.71,1115.75,200.0
2023-12-07 13:55:00,1114.9,1117.26,1114.9,1115.53,600.0,1114.9,1117.26,1114.9,1115.53,600.0
2023-12-07 14:00:00,1115.53,1115.53,1115.53,1115.53,0.0,1115.53,1115.53,1115.53,1115.53,0.0
2023-12-07 14:05:00,1115.53,1115.53,1115.53,1115.53,0.0,1115.53,1115.53,1115.53,1115.53,0.0
2023-12-07 14:10:00,1117.82,1117.82,1117.82,1117.82,100.0,1117.82,1117.82,1117.82,1117.82,100.0
2023-12-07 14:15:00,1118.38,1118.38,1116.23,1116.23,1100.0,1118.38,1118.38,1116.23,1116.23,1100.0
2023-12-07 14:20:00,1116.62,1116.62,1116.17,1116.17,200.0,1116.62,1116.62,1116.17,1116.17,200.0
2023-12-07 14:25:00,1116.17,1116.17,1116.17,1116.17,0.0,1116.17,1116.17,1116.17,1116.17,0.0
2023-12-07 14:30:00,1116.7,1116.72,1116.69,1116.72,300.0,1116.7,1116.72,1116.69,1116.72,300.0
2023-12-07 14:35:00,1116.21,1116.21,1116.21,1116.21,100.0,1116.21,1116.21,1116.21,1116.21,100.0
2023-12-07 14:40:00,1116.21,1116.21,1116.21,1116.21,0.0,1116.21,1116.21,1116.21,1116.21,0.0
2023-12-07 14:45:00,1118.48,1119.07,1118.48,1119.0,400.0,1118.48,1119.07,1118.48,1119.0,400.0
2023-12-07 14:50:00,1119.0,1119.0,1119.0,1119.0,0.0,1119.0,1119.0,1119.0,1119.0,0.0
2023-12-07 14:55:00,1119.11,1119.11,1119.11,1119.11,100.0,1119.11,1119.11,1119.11,1119.11,100.0
2023-12-07 15:00:00,1119.86,1120.48,1118.48,1118.48,400.0,1119.86,1120.48,1118.48,1118.48,400.0
2023-12-07 15:05:00,1119.35,1119.68,1119.35,1119.68,200.0,1119.35,1119.68,1119.35,1119.68,200.0
2023-12-07 15:10:00,1119.92,1120.49,1118.76,1120.49,760.0,1119.92,1120.49,1118.76,1120.49,760.0
2023-12-07 15:15:00,1120.49,1120.49,1120.49,1120.49,0.0,1120.49,1120.49,1120.49,1120.49,0.0
2023-12-07 15:20:00,1120.48,1120.48,1119.73,1119.98,600.0,1120.48,1120.48,1119.73,1119.98,600.0
2023-12-07 15:25:00,1119.7,1119.7,1119.47,1119.48,200.0,1119.7,1119.7,1119.47,1119.48,200.0
2023-12-07 15:30:00,1119.06,1119.06,1118.54,1118.54,488.0,1119.06,1119.06,1118.54,1118.54,488.0
2023-12-07 15:35:00,1117.83,1118.02,1117.06,1117.83,1026.0,1117.83,1118.02,1117.06,1117.83,1026.0
2023-12-07 15:40:00,1119.57,1119.57,1118.31,1118.31,400.0,1119.57,1119.57,1118.31,1118.31,400.0
2023-12-07 15:45:00,1117.95,1117.95,1115.48,1116.03,700.0,1117.95,1117.95,1115.48,1116.03,700.0
2023-12-07 15:50:00,1115.58,1118.29,1115.25,1116.93,2600.0,1115.58,1118.29,1115.25,1116.93,2600.0
2023-12-07 15:55:00,1117.32,1118.39,1116.94,1117.17,4077.0,1117.32,1118.39,1116.94,1117.17,4077.0
2023-12-08 09:30:00,1114.12,1117.4,1114.12,1117.4,1536.0,1114.12,1117.4,1114.12,1117.4,1536.0
2023-12-08 09:35:00,1112.92,1123.36,1112.92,1123.36,1065.0,1112.92,1123.36,1112.92,1123.36,1065.0
2023-12-08 09:40:00,1123.36,1123.36,1123.36,1123.36,0.0,1123.36,1123.36,1123.36,1123.36,0.0
2023-12-08 09:45:00,1121.66,1124.26,1121.66,1124.26,408.0,1121.66,1124.26,1121.66,1124.26,408.0
2023-12-08 09:50:00,1127.12,1128.67,1125.24,1125.25,600.0,1127.12,1128.67,1125.24,1125.25,600.0
2023-12-08 09:55:00,1125.25,1125.25,1125.25,1125.25,100.0,1125.25,1125.25,1125.25,1125.25,100.0
2023-12-08 10:00:00,1129.01,1129.97,1124.96,1128.72,850.0,1129.01,1129.97,1124.96,1128.72,850.0
2023-12-08 10:05:00,1129.72,1129.72,1128.0,1129.0,450.0,1129.72,1129.72,1128.0,1129.0,450.0
2023-12-08 10:10:00,1129.0,1129.0,1129.0,1129.0,0.0,1129.0,1129.0,1129.0,1129.0,0.0
2023-12-08 10:15:00,1130.08,1131.89,1127.35,1129.46,2512.0,1130.08,1131.89,1127.35,1129.46,2512.0
2023-12-08 10:20:00,1126.29,1128.37,1126.21,1128.37,500.0,1126.29,1128.37,1126.21,1128.37,500.0
2023-12-08 10:25:00,1128.37,1128.37,1128.37,1128.37,0.0,1128.37,1128.37,1128.37,1128.37,0.0
2023-12-08 10:30:00,1128.37,1128.37,1128.37,1128.37,0.0,1128.37,1128.37,1128.37,1128.37,0.0
2023-12-08 10:35:00,1128.37,1128.37,1128.37,1128.37,0.0,1128.37,1128.37,1128.37,1128.37,0.0
2023-12-08 10:40:00,1118.47,1118.58,1117.16,1118.58,725.0,1118.47,1118.58,1117.16,1118.58,725.0
2023-12-08 10:45:00,1121.77,1124.43,1121.76,1124.43,300.0,1121.77,1124.43,1121.76,1124.43,300.0
2023-12-08 10:50:00,1124.43,1124.43,1124.43,1124.43,0.0,1124.43,1124.43,1124.43,1124.43,0.0
2023-12-08 10:55:00,1124.43,1124.43,1124.43,1124.43,0.0,1124.43,1124.43,1124.43,1124.43,0.0
2023-12-08 11:00:00,1124.91,1124.91,1123.17,1123.17,273.0,1124.91,1124.91,1123.17,1123.17,273.0
2023-12-08 11:05:00,1123.17,1123.17,1123.17,1123.17,0.0,1123.17,1123.17,1123.17,1123.17,0.0
2023-12-08 11:10:00,1121.35,1121.35,1121.35,1121.35,199.0,1121.35,1121.35,1121.35,1121.35,199.0
2023-12-08 11:15:00,1119.78,1119.78,1119.18,1119.18,201.0,1119.78,1119.78,1119.18,1119.18,201.0
2023-12-08 11:20:00,1118.24,1118.99,1118.24,1118.24,300.0,1118.24,1118.99,1118.24,1118.24,300.0
2023-12-08 11:25:00,1119.57,1119.75,1119.55,1119.75,305.0,1119.57,1119.75,1119.55,1119.75,305.0
2023-12-08 11:30:00,1120.76,1120.76,1120.76,1120.76,100.0,1120.76,1120.76,1120.76,1120.76,100.0
2023-12-08 11:35:00,1120.76,1120.76,1120.76,1120.76,0.0,1120.76,1120.76,1120.76,1120.76,0.0
2023-12-08 11:40:00,1120.76,1120.76,1120.76,1120.76,0.0,1120.76,1120.76,1120.76,1120.76,0.0
2023-12-08 11:45:00,1119.91,1122.63,1119.91,1121.79,1251.0,1119.91,1122.63,1119.91,1121.79,1251.0
2023-12-08 11:50:00,1121.79,1121.79,1121.79,1121.79,0.0,1121.79,1121.79,1121.79,1121.79,0.0
2023-12-08 11:55:00,1121.79,1121.79,1121.79,1121.79,0.0,1121.79,1121.79,1121.79,1121.79,0.0
2023-12-08 12:00:00,1121.79,1121.79,1121.79,1121.79,0.0,1121.79,1121.79,1121.79,1121.79,0.0
2023-12-08 12:05:00,1121.79,1121.79,1121.79,1121.79,0.0,1121.79,1121.79,1121.79,1121.79,0.0
2023-12-08 12:10:00,1122.97,1123.17,1122.75,1122.75,676.0,1122.97,1123.17,1122.75,1122.75,676.0
2023-12-08 12:15:00,1123.55,1123.56,1123.55,1123.56,200.0,1123.55,1123.56,1123.55,1123.56,200.0
2023-12-08 12:20:00,1123.57,1125.26,1123.57,1124.92,728.0,1123.57,1125.26,1123.57,1124.92,728.0
2023-12-08 12:25:00,1128.68,1128.77,1128.68,1128.77,200.0,1128.68,1128.77,1128.68,1128.77,200.0
2023-12-08 12:30:00,1128.77,1128.77,1128.77,1128.77,0.0,1128.77,1128.77,1128.77,1128.77,0.0
2023-12-08 12:35:00,1128.78,1128.78,1127.59,1128.78,600.0,1128.78,1128.78,1127.59,1128.78,600.0
2023-12-08 12:40:00,1128.78,1131.4,1128.78,1131.01,411.0,1128.78,1131.4,1128.78,1131.01,411.0
2023-12-08 12:45:00,1131.71,1132.21,1131.71,1132.21,300.0,1131.71,1132.21,1131.71,1132.21,300.0
2023-12-08 12:50:00,1131.86,1134.48,1131.86,1134.19,1150.0,1131.86,1134.48,1131.86,1134.19,1150.0
2023-12-08 12:55:00,1131.29,1133.42,1130.32,1132.22,1267.0,1131.29,1133.42,1130.32,1132.22,1267.0
2023-12-08 13:00:00,1133.38,1135.31,1133.38,1135.31,400.0,1133.38,1135.31,1133.38,1135.31,400.0
2023-12-08 13:05:00,1133.37,1135.44,1133.37,1135.44,200.0,1133.37,1135.44,1133.37,1135.44,200.0
2023-12-08 13:10:00,1134.72,1135.23,1134.72,1135.23,300.0,1134.72,1135.23,1134.72,1135.23,300.0
2023-12-08 13:15:00,1134.05,1134.3,1133.3,1134.18,1800.0,1134.05,1134.3,1133.3,1134.18,1800.0
2023-12-08 13:20:00,1133.9,1138.13,1133.9,1138.13,1895.0,1133.9,1138.13,1133.9,1138.13,1895.0
2023-12-08 13:25:00,1138.28,1138.71,1136.2,1137.93,1768.0,1138.28,1138.71,1136.2,1137.93,1768.0
2023-12-08 13:30:00,1137.12,1137.61,1136.19,1137.45,900.0,1137.12,1137.61,1136.19,1137.45,900.0
2023-12-08 13:35:00,1135.72,1135.72,1135.6,1135.61,200.0,1135.72,1135.72,1135.6,1135.61,200.0
2023-12-08 13:40:00,1135.61,1135.61,1135.61,1135.61,0.0,1135.61,1135.61,1135.61,1135.61,0.0
2023-12-08 13:45:00,1132.28,1132.66,1130.6,1130.6,700.0,1132.28,1132.66,1130.6,1130.6,700.0
2023-12-08 13:50:00,1130.6,1130.6,1130.6,1130.6,0.0,1130.6,1130.6,1130.6,1130.6,0.0
2023-12-08 13:55:00,1132.6,1132.6,1132.6,1132.6,100.0,1132.6,1132.6,1132.6,1132.6,100.0
2023-12-08 14:00:00,1132.6,1132.6,1132.6,1132.6,0.0,1132.6,1132.6,1132.6,1132.6,0.0
2023-12-08 14:05:00,1132.6,1132.6,1132.6,1132.6,0.0,1132.6,1132.6,1132.6,1132.6,0.0
2023-12-08 14:10:00,1132.6,1132.6,1132.6,1132.6,0.0,1132.6,1132.6,1132.6,1132.6,0.0
2023-12-08 14:15:00,1134.92,1134.92,1134.92,1134.92,108.0,1134.92,1134.92,1134.92,1134.92,108.0
2023-12-08 14:20:00,1134.92,1134.92,1134.92,1134.92,0.0,1134.92,1134.92,1134.92,1134.92,0.0
2023-12-08 14:25:00,1134.92,1134.92,1134.92,1134.92,0.0,1134.92,1134.92,1134.92,1134.92,0.0
2023-12-08 14:30:00,1136.53,1136.53,1136.53,1136.53,100.0,1136.53,1136.53,1136.53,1136.53,100.0
2023-12-08 14:35:00,1136.53,1136.53,1136.53,1136.53,0.0,1136.53,1136.53,1136.53,1136.53,0.0
2023-12-08 14:40:00,1137.68,1137.69,1137.68,1137.68,100.0,1137.68,1137.69,1137.68,1137.68,100.0
2023-12-08 14:45:00,1137.78,1137.78,1136.24,1136.24,200.0,1137.78,1137.78,1136.24,1136.24,200.0
2023-12-08 14:50:00,1136.24,1136.24,1136.24,1136.24,0.0,1136.24,1136.24,1136.24,1136.24,0.0
2023-12-08 14:55:00,1137.35,1137.35,1137.35,1137.35,100.0,1137.35,1137.35,1137.35,1137.35,100.0
2023-12-08 15:00:00,1137.35,1137.35,1137.35,1137.35,0.0,1137.35,1137.35,1137.35,1137.35,0.0
2023-12-08 15:05:00,1137.35,1137.35,1137.35,1137.35,0.0,1137.35,1137.35,1137.35,1137.35,0.0
2023-12-08 15:10:00,1137.55,1137.55,1137.55,1137.55,114.0,1137.55,1137.55,1137.55,1137.55,114.0
2023-12-08 15:15:00,1138.63,1139.83,1137.95,1139.83,497.0,1138.63,1139.83,1137.95,1139.83,497.0
2023-12-08 15:20:00,1138.22,1138.22,1138.22,1138.22,100.0,1138.22,1138.22,1138.22,1138.22,100.0
2023-12-08 15:25:00,1138.51,1138.68,1135.86,1135.86,500.0,1138.51,1138.68,1135.86,1135.86,500.0
2023-12-08 15:30:00,1136.04,1138.05,1136.04,1138.05,717.0,1136.04,1138.05,1136.04,1138.05,717.0
2023-12-08 15:35:00,1138.98,1139.35,1138.55,1138.55,601.0,1138.98,1139.35,1138.55,1138.55,601.0
2023-12-08 15:40:00,1140.85,1140.85,1139.24,1140.32,400.0,1140.85,1140.85,1139.24,1140.32,400.0
2023-12-08 15:45:00,1139.38,1139.58,1139.37,1139.58,200.0,1139.38,1139.58,1139.37,1139.58,200.0
2023-12-08 15:50:00,1138.84,1138.84,1135.9,1135.9,600.0,1138.84,1138.84,1135.9,1135.9,600.0
2023-12-08 15:55:00,1137.43,1137.43,1134.34,1134.38,3708.0,1137.43,1137.43,1134.34,1134.38,3708.0
2023-12-11 09:30:00,1131.81,1131.81,1123.93,1126.52,1619.0,1131.81,1131.81,1123.93,1126.52,1619.0
2023-12-11 09:35:00,1126.52,1126.52,1126.52,1126.52,0.0,1126.52,1126.52,1126.52,1126.52,0.0
2023-12-11 09:40:00,1135.0,1135.0,1135.0,1135.0,100.0,1135.0,1135.0,1135.0,1135.0,100.0
2023-12-11 09:45:00,1136.94,1136.94,1136.94,1136.94,100.0,1136.94,1136.94,1136.94,1136.94,100.0
2023-12-11 09:50:00,1136.94,1136.94,1136.94,1136.94,0.0,1136.94,1136.94,1136.94,1136.94,0.0
2023-12-11 09:55:00,1134.96,1134.96,1134.96,1134.96,100.0,1134.96,1134.96,1134.96,1134.96,100.0
2023-12-11 10:00:00,1137.9,1137.91,1137.53,1137.53,200.0,1137.9,1137.91,1137.53,1137.53,200.0
2023-12-11 10:05:00,1137.53,1137.53,1137.53,1137.53,0.0,1137.53,1137.53,1137.53,1137.53,0.0
2023-12-11 10:10:00,1136.51,1136.51,1136.51,1136.51,100.0,1136.51,1136.51,1136.51,1136.51,100.0
2023-12-11 10:15:00,1134.68,1134.68,1134.68,1134.68,201.0,1134.68,1134.68,1134.68,1134.68,201.0
2023-12-11 10:20:00,1134.68,1134.68,1134.68,1134.68,0.0,1134.68,1134.68,1134.68,1134.68,0.0
2023-12-11 10:25:00,1134.68,1134.68,1134.68,1134.68,0.0,1134.68,1134.68,1134.68,1134.68,0.0
2023-12-11 10:30:00,1135.0,1135.0,1135.0,1135.0,100.0,1135.0,1135.0,1135.0,1135.0,100.0
2023-12-11 10:35:00,1134.95,1134.95,1134.95,1134.95,200.0,1134.95,1134.95,1134.95,1134.95,200.0
2023-12-11 10:40:00,1135.24,1135.24,1135.24,1135.24,100.0,1135.24,1135.24,1135.24,1135.24,100.0
2023-12-11 10:45:00,1133.55,1135.23,1133.55,1135.23,200.0,1133.55,1135.23,1133.55,1135.23,200.0
2023-12-11 10:50:00,1135.23,1135.23,1135.23,1135.23,0.0,1135.23,1135.23,1135.23,1135.23,0.0
2023-12-11 10:55:00,1132.82,1133.04,1132.82,1133.04,200.0,1132.82,1133.04,1132.82,1133.04,200.0
2023-12-11 11:00:00,1133.04,1133.04,1133.04,1133.04,0.0,1133.04,1133.04,1133.04,1133.04,0.0
2023-12-11 11:05:00,1133.01,1133.01,1132.86,1132.86,200.0,1133.01,1133.01,1132.86,1132.86,200.0
2023-12-11 11:10:00,1132.86,1132.86,1132.86,1132.86,0.0,1132.86,1132.86,1132.86,1132.86,0.0
2023-12-11 11:15:00,1132.86,1132.86,1132.86,1132.86,0.0,1132.86,1132.86,1132.86,1132.86,0.0
2023-12-11 11:20:00,1130.11,1131.23,1130.1,1130.45,448.0,1130.11,1131.23,1130.1,1130.45,448.0
2023-12-11 11:25:00,1132.23,1132.23,1132.23,1132.23,100.0,1132.23,1132.23,1132.23,1132.23,100.0
2023-12-11 11:30:00,1131.27,1132.57,1131.18,1131.18,300.0,1131.27,1132.57,1131.18,1131.18,300.0
2023-12-11 11:35:00,1132.71,1132.71,1132.71,1132.71,100.0,1132.71,1132.71,1132.71,1132.71,100.0
2023-12-11 11:40:00,1133.81,1133.81,1133.81,1133.81,100.0,1133.81,1133.81,1133.81,1133.81,100.0
2023-12-11 11:45:00,1133.81,1133.81,1133.81,1133.81,0.0,1133.81,1133.81,1133.81,1133.81,0.0
2023-12-11 11:50:00,1133.81,1133.81,1133.81,1133.81,0.0,1133.81,1133.81,1133.81,1133.81,0.0
2023-12-11 11:55:00,1133.81,1133.81,1133.81,1133.81,0.0,1133.81,1133.81,1133.81,1133.81,0.0
2023-12-11 12:00:00,1135.0,1135.0,1135.0,1135.0,100.0,1135.0,1135.0,1135.0,1135.0,100.0
2023-12-11 12:05:00,1136.23,1136.6,1136.23,1136.6,200.0,1136.23,1136.6,1136.23,1136.6,200.0
2023-12-11 12:10:00,1136.56,1136.56,1136.56,1136.56,100.0,1136.56,1136.56,1136.56,1136.56,100.0
2023-12-11 12:15:00,1136.5,1136.65,1135.13,1136.64,2687.0,1136.5,1136.65,1135.13,1136.64,2687.0
2023-12-11 12:20:00,1138.01,1138.01,1138.0,1138.01,100.0,1138.01,1138.01,1138.0,1138.01,100.0
2023-12-11 12:25:00,1137.82,1137.82,1134.29,1134.3,1539.0,1137.82,1137.82,1134.29,1134.3,1539.0
2023-12-11 12:30:00,1134.3,1134.3,1134.3,1134.3,0.0,1134.3,1134.3,1134.3,1134.3,0.0
2023-12-11 12:35:00,1134.3,1134.3,1134.3,1134.3,0.0,1134.3,1134.3,1134.3,1134.3,0.0
2023-12-11 12:40:00,1138.08,1138.08,1138.08,1138.08,100.0,1138.08,1138.08,1138.08,1138.08,100.0
2023-12-11 12:45:00,1138.08,1138.08,1138.08,1138.08,0.0,1138.08,1138.08,1138.08,1138.08,0.0
2023-12-11 12:50:00,1135.05,1136.4,1135.05,1136.07,503.0,1135.05,1136.4,1135.05,1136.07,503.0
2023-12-11 12:55:00,1136.19,1136.19,1136.19,1136.19,200.0,1136.19,1136.19,1136.19,1136.19,200.0
2023-12-11 13:00:00,1137.65,1137.66,1135.05,1136.13,1121.0,1137.65,1137.66,1135.05,1136.13,1121.0
2023-12-11 13:05:00,1134.59,1136.34,1134.18,1134.18,351.0,1134.59,1136.34,1134.18,1134.18,351.0
2023-12-11 13:10:00,1136.13,1136.14,1136.13,1136.13,200.0,1136.13,1136.14,1136.13,1136.13,200.0
2023-12-11 13:15:00,1136.1,1136.37,1134.79,1135.91,700.0,1136.1,1136.37,1134.79,1135.91,700.0
2023-12-11 13:20:00,1135.5,1137.18,1134.73,1137.18,732.0,1135.5,1137.18,1134.73,1137.18,732.0
2023-12-11 13:25:00,1135.44,1136.0,1135.44,1135.46,400.0,1135.44,1136.0,1135.44,1135.46,400.0
2023-12-11 13:30:00,1135.53,1136.88,1135.31,1136.88,1609.0,1135.53,1136.88,1135.31,1136.88,1609.0
2023-12-11 13:35:00,1136.04,1136.04,1136.03,1136.04,200.0,1136.04,1136.04,1136.03,1136.04,200.0
2023-12-11 13:40:00,1136.04,1136.04,1136.03,1136.04,200.0,1136.04,1136.04,1136.03,1136.04,200.0
2023-12-11 13:45:00,1136.04,1137.11,1135.54,1136.04,600.0,1136.04,1137.11,1135.54,1136.04,600.0
2023-12-11 13:50:00,1134.1,1134.1,1134.1,1134.1,149.0,1134.1,1134.1,1134.1,1134.1,149.0
2023-12-11 13:55:00,1135.99,1136.12,1135.99,1136.12,200.0,1135.99,1136.12,1135.99,1136.12,200.0
2023-12-11 14:00:00,1136.12,1136.12,1136.12,1136.12,200.0,1136.12,1136.12,1136.12,1136.12,200.0
2023-12-11 14:05:00,1135.87,1136.5,1135.87,1136.48,400.0,1135.87,1136.5,1135.87,1136.48,400.0
2023-12-11 14:10:00,1136.25,1136.25,1136.0,1136.0,400.0,1136.25,1136.25,1136.0,1136.0,400.0
2023-12-11 14:15:00,1136.5,1136.5,1136.43,1136.44,810.0,1136.5,1136.5,1136.43,1136.44,810.0
2023-12-11 14:20:00,1136.46,1136.6,1136.45,1136.6,527.0,1136.46,1136.6,1136.45,1136.6,527.0
2023-12-11 14:25:00,1137.3,1138.92,1137.3,1138.92,500.0,1137.3,1138.92,1137.3,1138.92,500.0
2023-12-11 14:30:00,1140.17,1140.17,1140.17,1140.17,200.0,1140.17,1140.17,1140.17,1140.17,200.0
2023-12-11 14:35:00,1140.17,1140.17,1140.17,1140.17,0.0,1140.17,1140.17,1140.17,1140.17,0.0
2023-12-11 14:40:00,1140.77,1141.65,1140.76,1141.65,433.0,1140.77,1141.65,1140.76,1141.65,433.0
2023-12-11 14:45:00,1143.26,1143.26,1142.92,1142.93,350.0,1143.26,1143.26,1142.92,1142.93,350.0
2023-12-11 14:50:00,1142.93,1142.93,1142.93,1142.93,0.0,1142.93,1142.93,1142.93,1142.93,0.0
2023-12-11 14:55:00,1144.61,1144.61,1142.86,1142.87,600.0,1144.61,1144.61,1142.86,1142.87,600.0
2023-12-11 15:00:00,1142.87,1142.87,1142.87,1142.87,0.0,1142.87,1142.87,1142.87,1142.87,0.0
2023-12-11 15:05:00,1145.0,1145.0,1143.82,1143.82,397.0,1145.0,1145.0,1143.82,1143.82,397.0
2023-12-11 15:10:00,1145.57,1146.12,1145.57,1146.12,300.0,1145.57,1146.12,1145.57,1146.12,300.0
2023-12-11 15:15:00,1146.38,1146.38,1144.61,1144.61,200.0,1146.38,1146.38,1144.61,1144.61,200.0
2023-12-11 15:20:00,1144.75,1144.75,1143.75,1143.75,400.0,1144.75,1144.75,1143.75,1143.75,400.0
2023-12-11 15:25:00,1144.19,1144.19,1144.06,1144.06,200.0,1144.19,1144.19,1144.06,1144.06,200.0
2023-12-11 15:30:00,1145.51,1145.67,1145.51,1145.67,200.0,1145.51,1145.67,1145.51,1145.67,200.0
2023-12-11 15:35:00,1146.25,1147.52,1145.71,1147.52,990.0,1146.25,1147.52,1145.71,1147.52,990.0
2023-12-11 15:40:00,1147.3,1147.3,1145.02,1145.18,1749.0,1147.3,1147.3,1145.02,1145.18,1749.0
2023-12-11 15:45:00,1145.0,1145.53,1143.77,1145.53,582.0,1145.0,1145.53,1143.77,1145.53,582.0
2023-12-11 15:50:00,1144.44,1146.08,1144.37,1146.08,617.0,1144.44,1146.08,1144.37,1146.08,617.0
2023-12-11 15:55:00,1146.95,1146.95,1144.37,1144.37,4674.0,1146.95,1146.95,1144.37,1144.37,4674.0
2023-12-12 09:30:00,1140.19,1140.19,1134.98,1135.0,4012.0,1140.19,1140.19,1134.98,1135.0,4012.0
2023-12-12 09:35:00,1135.0,1143.61,1132.73,1143.61,2342.0,1135.0,1143.61,1132.73,1143.61,2342.0
2023-12-12 09:40:00,1145.0,1145.0,1145.0,1145.0,219.0,1145.0,1145.0,1145.0,1145.0,219.0
2023-12-12 09:45:00,1146.07,1148.5,1145.0,1145.0,600.0,1146.07,1148.5,1145.0,1145.0,600.0
2023-12-12 09:50:00,1143.75,1143.75,1142.1,1142.1,612.0,1143.75,1143.75,1142.1,1142.1,612.0
2023-12-12 09:55:00,1142.1,1142.1,1142.1,1142.1,0.0,1142.1,1142.1,1142.1,1142.1,0.0
2023-12-12 10:00:00,1146.85,1146.85,1144.1,1144.11,293.0,1146.85,1146.85,1144.1,1144.11,293.0
2023-12-12 10:05:00,1144.11,1144.11,1144.11,1144.11,0.0,1144.11,1144.11,1144.11,1144.11,0.0
2023-12-12 10:10:00,1145.84,1145.84,1145.84,1145.84,100.0,1145.84,1145.84,1145.84,1145.84,100.0
2023-12-12 10:15:00,1145.8,1146.57,1145.79,1146.57,200.0,1145.8,1146.57,1145.79,1146.57,200.0
2023-12-12 10:20:00,1146.15,1146.16,1145.51,1145.51,200.0,1146.15,1146.16,1145.51,1145.51,200.0
2023-12-12 10:25:00,1145.51,1145.51,1145.51,1145.51,0.0,1145.51,1145.51,1145.51,1145.51,0.0
2023-12-12 10:30:00,1145.51,1145.51,1145.51,1145.51,0.0,1145.51,1145.51,1145.51,1145.51,0.0
2023-12-12 10:35:00,1144.41,1147.0,1144.24,1147.0,600.0,1144.41,1147.0,1144.24,1147.0,600.0
2023-12-12 10:40:00,1145.25,1145.25,1143.96,1143.96,200.0,1145.25,1145.25,1143.96,1143.96,200.0
2023-12-12 10:45:00,1144.48,1144.48,1144.48,1144.48,100.0,1144.48,1144.48,1144.48,1144.48,100.0
2023-12-12 10:50:00,1145.7,1146.06,1145.69,1146.06,200.0,1145.7,1146.06,1145.69,1146.06,200.0
2023-12-12 10:55:00,1144.8,1146.0,1144.79,1146.0,375.0,1144.8,1146.0,1144.79,1146.0,375.0
2023-12-12 11:00:00,1146.0,1146.0,1146.0,1146.0,0.0,1146.0,1146.0,1146.0,1146.0,0.0
2023-12-12 11:05:00,1147.0,1147.05,1147.0,1147.05,200.0,1147.0,1147.05,1147.0,1147.05,200.0
2023-12-12 11:10:00,1148.0,1148.0,1146.51,1146.51,1589.0,1148.0,1148.0,1146.51,1146.51,1589.0
2023-12-12 11:15:00,1147.07,1148.95,1146.56,1146.57,1700.0,1147.07,1148.95,1146.56,1146.57,1700.0
2023-12-12 11:20:00,1146.1,1146.1,1146.1,1146.1,200.0,1146.1,1146.1,1146.1,1146.1,200.0
2023-12-12 11:25:00,1147.0,1147.32,1147.0,1147.32,200.0,1147.0,1147.32,1147.0,1147.32,200.0
2023-12-12 11:30:00,1147.82,1147.82,1147.49,1147.49,223.0,1147.82,1147.82,1147.49,1147.49,223.0
2023-12-12 11:35:00,1147.49,1147.49,1147.49,1147.49,0.0,1147.49,1147.49,1147.49,1147.49,0.0
2023-12-12 11:40:00,1147.1,1147.74,1146.87,1147.68,500.0,1147.1,1147.74,1146.87,1147.68,500.0
2023-12-12 11:45:00,1147.22,1147.22,1147.22,1147.22,200.0,1147.22,1147.22,1147.22,1147.22,200.0
2023-12-12 11:50:00,1147.64,1147.65,1147.64,1147.64,300.0,1147.64,1147.65,1147.64,1147.64,300.0
2023-12-12 11:55:00,1147.6,1147.6,1147.59,1147.6,100.0,1147.6,1147.6,1147.59,1147.6,100.0
2023-12-12 12:00:00,1146.13,1146.2,1144.94,1144.94,406.0,1146.13,1146.2,1144.94,1144.94,406.0
2023-12-12 12:05:00,1145.18,1145.19,1145.18,1145.18,100.0,1145.18,1145.19,1145.18,1145.18,100.0
2023-12-12 12:10:00,1145.13,1146.16,1145.13,1146.16,200.0,1145.13,1146.16,1145.13,1146.16,200.0
2023-12-12 12:15:00,1146.16,1146.16,1146.16,1146.16,0.0,1146.16,1146.16,1146.16,1146.16,0.0
2023-12-12 12:20:00,1146.16,1146.16,1146.16,1146.16,0.0,1146.16,1146.16,1146.16,1146.16,0.0
2023-12-12 12:25:00,1145.74,1146.5,1145.74,1146.48,578.0,1145.74,1146.5,1145.74,1146.48,578.0
2023-12-12 12:30:00,1146.85,1146.85,1146.84,1146.85,100.0,1146.85,1146.85,1146.84,1146.85,100.0
2023-12-12 12:35:00,1147.96,1147.96,1146.92,1146.92,404.0,1147.96,1147.96,1146.92,1146.92,404.0
2023-12-12 12:40:00,1146.73,1147.0,1146.72,1147.0,200.0,1146.73,1147.0,1146.72,1147.0,200.0
2023-12-12 12:45:00,1146.81,1146.81,1146.8,1146.81,100.0,1146.81,1146.81,1146.8,1146.81,100.0
2023-12-12 12:50:00,1146.56,1146.56,1146.55,1146.56,100.0,1146.56,1146.56,1146.55,1146.56,100.0
2023-12-12 12:55:00,1146.37,1146.37,1146.36,1146.37,100.0,1146.37,1146.37,1146.36,1146.37,100.0
2023-12-12 13:00:00,1146.57,1146.57,1146.57,1146.57,100.0,1146.57,1146.57,1146.57,1146.57,100.0
2023-12-12 13:05:00,1146.57,1146.57,1146.57,1146.57,0.0,1146.57,1146.57,1146.57,1146.57,0.0
2023-12-12 13:10:00,1146.22,1146.24,1146.22,1146.24,271.0,1146.22,1146.24,1146.22,1146.24,271.0
2023-12-12 13:15:00,1145.26,1146.97,1145.26,1146.97,400.0,1145.26,1146.97,1145.26,1146.97,400.0
2023-12-12 13:20:00,1147.33,1148.45,1146.88,1146.88,1118.0,1147.33,1148.45,1146.88,1146.88,1118.0
2023-12-12 13:25:00,1146.88,1146.88,1145.95,1145.95,236.0,1146.88,1146.88,1145.95,1145.95,236.0
2023-12-12 13:30:00,1147.36,1147.38,1147.35,1147.38,200.0,1147.36,1147.38,1147.35,1147.38,200.0
2023-12-12 13:35:00,1146.06,1147.57,1146.06,1147.5,439.0,1146.06,1147.57,1146.06,1147.5,439.0
2023-12-12 13:40:00,1148.29,1148.29,1148.28,1148.29,100.0,1148.29,1148.29,1148.28,1148.29,100.0
2023-12-12 13:45:00,1148.43,1148.44,1148.43,1148.43,100.0,1148.43,1148.44,1148.43,1148.43,100.0
2023-12-12 13:50:00,1149.74,1149.74,1149.74,1149.74,100.0,1149.74,1149.74,1149.74,1149.74,100.0
2023-12-12 13:55:00,1149.75,1150.0,1149.63,1149.63,1020.0,1149.75,1150.0,1149.63,1149.63,1020.0
2023-12-12 14:00:00,1150.79,1151.66,1150.77,1151.66,300.0,1150.79,1151.66,1150.77,1151.66,300.0
2023-12-12 14:05:00,1151.66,1151.66,1151.66,1151.66,0.0,1151.66,1151.66,1151.66,1151.66,0.0
2023-12-12 14:10:00,1151.76,1151.83,1151.76,1151.83,200.0,1151.76,1151.83,1151.76,1151.83,200.0
2023-12-12 14:15:00,1150.98,1151.4,1150.98,1151.4,200.0,1150.98,1151.4,1150.98,1151.4,200.0
2023-12-12 14:20:00,1151.4,1151.4,1151.4,1151.4,0.0,1151.4,1151.4,1151.4,1151.4,0.0
2023-12-12 14:25:00,1151.4,1151.41,1150.05,1150.62,1300.0,1151.4,1151.41,1150.05,1150.62,1300.0
2023-12-12 14:30:00,1150.62,1150.62,1150.62,1150.62,0.0,1150.62,1150.62,1150.62,1150.62,0.0
2023-12-12 14:35:00,1150.62,1150.62,1150.62,1150.62,0.0,1150.62,1150.62,1150.62,1150.62,0.0
2023-12-12 14:40:00,1150.59,1150.59,1150.59,1150.59,100.0,1150.59,1150.59,1150.59,1150.59,100.0
2023-12-12 14:45:00,1151.7,1152.61,1151.7,1152.61,400.0,1151.7,1152.61,1151.7,1152.61,400.0
2023-12-12 14:50:00,1153.26,1154.49,1153.25,1153.57,600.0,1153.26,1154.49,1153.25,1153.57,600.0
2023-12-12 14:55:00,1155.44,1155.44,1154.51,1154.52,200.0,1155.44,1155.44,1154.51,1154.52,200.0
2023-12-12 15:00:00,1154.52,1154.52,1154.52,1154.52,0.0,1154.52,1154.52,1154.52,1154.52,0.0
2023-12-12 15:05:00,1155.52,1155.52,1155.26,1155.26,200.0,1155.52,1155.52,1155.26,1155.26,200.0
2023-12-12 15:10:00,1155.26,1155.26,1155.26,1155.26,0.0,1155.26,1155.26,1155.26,1155.26,0.0
2023-12-12 15:15:00,1155.87,1155.87,1155.67,1155.67,200.0,1155.87,1155.87,1155.67,1155.67,200.0
2023-12-12 15:20:00,1155.45,1156.59,1155.44,1155.74,571.0,1155.45,1156.59,1155.44,1155.74,571.0
2023-12-12 15:25:00,1155.89,1157.66,1155.88,1156.77,769.0,1155.89,1157.66,1155.88,1156.77,769.0
2023-12-12 15:30:00,1156.13,1156.14,1155.76,1155.77,659.0,1156.13,1156.14,1155.76,1155.77,659.0
2023-12-12 15:35:00,1155.73,1155.73,1155.72,1155.73,100.0,1155.73,1155.73,1155.72,1155.73,100.0
2023-12-12 15:40:00,1154.96,1155.0,1154.49,1154.81,500.0,1154.96,1155.0,1154.49,1154.81,500.0
2023-12-12 15:45:00,1154.68,1157.92,1154.68,1157.92,600.0,1154.68,1157.92,1154.68,1157.92,600.0
2023-12-12 15:50:00,1158.59,1159.37,1155.82,1156.82,2096.0,1158.59,1159.37,1155.82,1156.82,2096.0
2023-12-12 15:55:00,1156.0,1159.67,1156.0,1159.0,5344.0,1156.0,1159.67,1156.0,1159.0,5344.0
2023-12-13 09:30:00,1163.29,1163.29,1160.47,1160.47,2084.0,1163.29,1163.29,1160.47,1160.47,2084.0
2023-12-13 09:35:00,1167.57,1167.57,1167.57,1167.57,100.0,1167.57,1167.57,1167.57,1167.57,100.0
2023-12-13 09:40:00,1167.57,1167.57,1167.57,1167.57,0.0,1167.57,1167.57,1167.57,1167.57,0.0
2023-12-13 09:45:00,1169.26,1169.26,1169.08,1169.08,200.0,1169.26,1169.26,1169.08,1169.08,200.0
2023-12-13 09:50:00,1166.68,1166.68,1164.33,1166.64,600.0,1166.68,1166.68,1164.33,1166.64,600.0
2023-12-13 09:55:00,1167.96,1171.0,1167.96,1171.0,820.0,1167.96,1171.0,1167.96,1171.0,820.0
2023-12-13 10:00:00,1167.16,1167.16,1167.16,1167.16,100.0,1167.16,1167.16,1167.16,1167.16,100.0
2023-12-13 10:05:00,1158.59,1161.66,1158.59,1161.62,400.0,1158.59,1161.66,1158.59,1161.62,400.0
2023-12-13 10:10:00,1162.1,1162.94,1162.09,1162.93,400.0,1162.1,1162.94,1162.09,1162.93,400.0
2023-12-13 10:15:00,1163.89,1167.42,1163.89,1167.42,800.0,1163.89,1167.42,1163.89,1167.42,800.0
2023-12-13 10:20:00,1166.66,1167.75,1165.92,1167.75,400.0,1166.66,1167.75,1165.92,1167.75,400.0
2023-12-13 10:25:00,1167.75,1167.75,1167.75,1167.75,0.0,1167.75,1167.75,1167.75,1167.75,0.0
2023-12-13 10:30:00,1166.43,1166.43,1164.57,1164.57,630.0,1166.43,1166.43,1164.57,1164.57,630.0
2023-12-13 10:35:00,1164.57,1164.57,1164.57,1164.57,0.0,1164.57,1164.57,1164.57,1164.57,0.0
2023-12-13 10:40:00,1164.57,1164.57,1164.57,1164.57,0.0,1164.57,1164.57,1164.57,1164.57,0.0
2023-12-13 10:45:00,1164.57,1164.57,1164.57,1164.57,0.0,1164.57,1164.57,1164.57,1164.57,0.0
2023-12-13 10:50:00,1165.34,1165.34,1163.86,1163.86,2318.0,1165.34,1165.34,1163.86,1163.86,2318.0
2023-12-13 10:55:00,1163.86,1163.86,1163.86,1163.86,0.0,1163.86,1163.86,1163.86,1163.86,0.0
2023-12-13 11:00:00,1163.86,1163.86,1163.86,1163.86,0.0,1163.86,1163.86,1163.86,1163.86,0.0
2023-12-13 11:05:00,1163.86,1163.86,1163.86,1163.86,0.0,1163.86,1163.86,1163.86,1163.86,0.0
2023-12-13 11:10:00,1166.51,1166.51,1165.49,1165.49,1309.0,1166.51,1166.51,1165.49,1165.49,1309.0
2023-12-13 11:15:00,1165.29,1165.29,1165.08,1165.08,200.0,1165.29,1165.29,1165.08,1165.08,200.0
2023-12-13 11:20:00,1165.08,1165.08,1165.08,1165.08,0.0,1165.08,1165.08,1165.08,1165.08,0.0
2023-12-13 11:25:00,1163.16,1163.16,1163.07,1163.07,200.0,1163.16,1163.16,1163.07,1163.07,200.0
2023-12-13 11:30:00,1163.07,1163.07,1163.07,1163.07,0.0,1163.07,1163.07,1163.07,1163.07,0.0
2023-12-13 11:35:00,1163.07,1163.07,1163.07,1163.07,0.0,1163.07,1163.07,1163.07,1163.07,0.0
2023-12-13 11:40:00,1158.59,1158.6,1158.59,1158.59,131.0,1158.59,1158.6,1158.59,1158.59,131.0
2023-12-13 11:45:00,1158.04,1158.04,1158.04,1158.04,100.0,1158.04,1158.04,1158.04,1158.04,100.0
2023-12-13 11:50:00,1158.04,1158.04,1158.04,1158.04,0.0,1158.04,1158.04,1158.04,1158.04,0.0
2023-12-13 11:55:00,1159.4,1159.4,1159.4,1159.4,500.0,1159.4,1159.4,1159.4,1159.4,500.0
2023-12-13 12:00:00,1159.4,1159.4,1159.4,1159.4,0.0,1159.4,1159.4,1159.4,1159.4,0.0
2023-12-13 12:05:00,1159.4,1159.4,1159.4,1159.4,0.0,1159.4,1159.4,1159.4,1159.4,0.0
2023-12-13 12:10:00,1159.49,1162.1,1159.49,1162.1,670.0,1159.49,1162.1,1159.49,1162.1,670.0
2023-12-13 12:15:00,1158.95,1160.32,1158.95,1160.31,578.0,1158.95,1160.32,1158.95,1160.31,578.0
2023-12-13 12:20:00,1160.31,1160.31,1160.31,1160.31,0.0,1160.31,1160.31,1160.31,1160.31,0.0
2023-12-13 12:25:00,1160.31,1160.31,1160.31,1160.31,0.0,1160.31,1160.31,1160.31,1160.31,0.0
2023-12-13 12:30:00,1160.31,1160.31,1160.31,1160.31,0.0,1160.31,1160.31,1160.31,1160.31,0.0
2023-12-13 12:35:00,1160.31,1160.31,1160.31,1160.31,0.0,1160.31,1160.31,1160.31,1160.31,0.0
2023-12-13 12:40:00,1161.63,1161.63,1159.61,1159.92,855.0,1161.63,1161.63,1159.61,1159.92,855.0
2023-12-13 12:45:00,1162.95,1163.0,1159.85,1159.85,2272.0,1162.95,1163.0,1159.85,1159.85,2272.0
2023-12-13 12:50:00,1159.02,1159.02,1158.89,1158.89,200.0,1159.02,1159.02,1158.89,1158.89,200.0
2023-12-13 12:55:00,1158.89,1158.89,1158.89,1158.89,0.0,1158.89,1158.89,1158.89,1158.89,0.0
2023-12-13 13:00:00,1158.89,1158.89,1158.89,1158.89,0.0,1158.89,1158.89,1158.89,1158.89,0.0
2023-12-13 13:05:00,1160.31,1160.31,1160.31,1160.31,100.0,1160.31,1160.31,1160.31,1160.31,100.0
2023-12-13 13:10:00,1160.68,1161.13,1160.65,1161.13,301.0,1160.68,1161.13,1160.65,1161.13,301.0
2023-12-13 13:15:00,1159.4,1159.64,1159.4,1159.64,868.0,1159.4,1159.64,1159.4,1159.64,868.0
2023-12-13 13:20:00,1159.64,1159.64,1159.64,1159.64,0.0,1159.64,1159.64,1159.64,1159.64,0.0
2023-12-13 13:25:00,1159.64,1159.64,1159.64,1159.64,0.0,1159.64,1159.64,1159.64,1159.64,0.0
2023-12-13 13:30:00,1160.93,1160.93,1159.1,1159.24,900.0,1160.93,1160.93,1159.1,1159.24,900.0
2023-12-13 13:35:00,1158.32,1158.32,1158.07,1158.15,300.0,1158.32,1158.32,1158.07,1158.15,300.0
2023-12-13 13:40:00,1158.15,1158.15,1158.15,1158.15,0.0,1158.15,1158.15,1158.15,1158.15,0.0
2023-12-13 13:45:00,1158.85,1158.85,1158.84,1158.85,100.0,1158.85,1158.85,1158.84,1158.85,100.0
2023-12-13 13:50:00,1160.05,1161.85,1157.76,1161.37,757.0,1160.05,1161.85,1157.76,1161.37,757.0
2023-12-13 13:55:00,1159.82,1159.83,1159.82,1159.82,100.0,1159.82,1159.83,1159.82,1159.82,100.0
2023-12-13 14:00:00,1163.22,1163.22,1162.67,1162.67,2400.0,1163.22,1163.22,1162.67,1162.67,2400.0
2023-12-13 14:05:00,1165.24,1167.7,1165.23,1167.7,1872.0,1165.24,1167.7,1165.23,1167.7,1872.0
2023-12-13 14:10:00,1167.85,1168.51,1167.75,1168.18,2633.0,1167.85,1168.51,1167.75,1168.18,2633.0
2023-12-13 14:15:00,1169.54,1170.99,1168.71,1170.99,1658.0,1169.54,1170.99,1168.71,1170.99,1658.0
2023-12-13 14:20:00,1172.0,1172.0,1172.0,1172.0,321.0,1172.0,1172.0,1172.0,1172.0,321.0
2023-12-13 14:25:00,1172.19,1172.19,1172.19,1172.19,100.0,1172.19,1172.19,1172.19,1172.19,100.0
2023-12-13 14:30:00,1172.35,1173.79,1172.34,1173.79,312.0,1172.35,1173.79,1172.34,1173.79,312.0
2023-12-13 14:35:00,1173.89,1174.0,1173.89,1174.0,200.0,1173.89,1174.0,1173.89,1174.0,200.0
2023-12-13 14:40:00,1176.87,1179.3,1176.87,1179.28,1000.0,1176.87,1179.3,1176.87,1179.28,1000.0
2023-12-13 14:45:00,1177.63,1179.3,1175.96,1179.3,1665.0,1177.63,1179.3,1175.96,1179.3,1665.0
2023-12-13 14:50:00,1179.3,1179.3,1179.3,1179.3,0.0,1179.3,1179.3,1179.3,1179.3,0.0
2023-12-13 14:55:00,1179.24,1183.79,1178.75,1179.97,1928.0,1179.24,1183.79,1178.75,1179.97,1928.0
2023-12-13 15:00:00,1179.59,1180.48,1179.59,1179.89,2237.0,1179.59,1180.48,1179.59,1179.89,2237.0
2023-12-13 15:05:00,1178.58,1180.1,1177.07,1177.08,1200.0,1178.58,1180.1,1177.07,1177.08,1200.0
2023-12-13 15:10:00,1174.32,1174.32,1171.41,1171.41,651.0,1174.32,1174.32,1171.41,1171.41,651.0
2023-12-13 15:15:00,1172.33,1172.33,1171.37,1172.33,300.0,1172.33,1172.33,1171.37,1172.33,300.0
2023-12-13 15:20:00,1168.34,1168.34,1168.23,1168.23,200.0,1168.34,1168.34,1168.23,1168.23,200.0
2023-12-13 15:25:00,1167.22,1167.29,1165.52,1167.29,400.0,1167.22,1167.29,1165.52,1167.29,400.0
2023-12-13 15:30:00,1170.0,1170.0,1170.0,1170.0,100.0,1170.0,1170.0,1170.0,1170.0,100.0
2023-12-13 15:35:00,1170.02,1170.32,1170.0,1170.32,1500.0,1170.02,1170.32,1170.0,1170.32,1500.0
2023-12-13 15:40:00,1170.34,1170.34,1168.98,1170.0,1200.0,1170.34,1170.34,1168.98,1170.0,1200.0
2023-12-13 15:45:00,1170.45,1171.02,1170.45,1171.02,500.0,1170.45,1171.02,1170.45,1171.02,500.0
2023-12-13 15:50:00,1171.0,1171.0,1164.78,1166.83,1453.0,1171.0,1171.0,1164.78,1166.83,1453.0
2023-12-13 15:55:00,1167.03,1167.59,1166.67,1166.67,2432.0,1167.03,1167.59,1166.67,1166.67,2432.0
2023-12-14 09:30:00,1181.69,1185.42,1179.26,1185.42,4238.0,1181.69,1185.42,1179.26,1185.42,4238.0
2023-12-14 09:35:00,1175.57,1180.07,1173.21,1176.66,5097.0,1175.57,1180.07,1173.21,1176.66,5097.0
2023-12-14 09:40:00,1176.74,1178.17,1171.77,1172.91,3051.0,1176.74,1178.17,1171.77,1172.91,3051.0
2023-12-14 09:45:00,1170.0,1173.07,1169.49,1171.42,2028.0,1170.0,1173.07,1169.49,1171.42,2028.0
2023-12-14 09:50:00,1172.67,1174.62,1172.42,1174.62,712.0,1172.67,1174.62,1172.42,1174.62,712.0
2023-12-14 09:55:00,1172.81,1176.15,1172.8,1176.15,300.0,1172.81,1176.15,1172.8,1176.15,300.0
2023-12-14 10:00:00,1170.57,1170.57,1167.01,1169.53,625.0,1170.57,1170.57,1167.01,1169.53,625.0
2023-12-14 10:05:00,1170.88,1170.92,1169.56,1170.02,2341.0,1170.88,1170.92,1169.56,1170.02,2341.0
2023-12-14 10:10:00,1170.12,1170.12,1167.91,1168.85,1587.0,1170.12,1170.12,1167.91,1168.85,1587.0
2023-12-14 10:15:00,1168.95,1168.95,1166.43,1166.43,1424.0,1168.95,1168.95,1166.43,1166.43,1424.0
2023-12-14 10:20:00,1163.78,1163.78,1162.79,1162.79,400.0,1163.78,1163.78,1162.79,1162.79,400.0
2023-12-14 10:25:00,1162.18,1162.18,1159.0,1160.41,2600.0,1162.18,1162.18,1159.0,1160.41,2600.0
2023-12-14 10:30:00,1158.85,1159.31,1158.78,1159.16,900.0,1158.85,1159.31,1158.78,1159.16,900.0
2023-12-14 10:35:00,1159.03,1159.03,1156.58,1156.58,1400.0,1159.03,1159.03,1156.58,1156.58,1400.0
2023-12-14 10:40:00,1156.42,1156.43,1155.74,1156.13,1250.0,1156.42,1156.43,1155.74,1156.13,1250.0
2023-12-14 10:45:00,1156.82,1157.91,1155.41,1156.78,1116.0,1156.82,1157.91,1155.41,1156.78,1116.0
2023-12-14 10:50:00,1157.76,1157.77,1156.31,1156.45,400.0,1157.76,1157.77,1156.31,1156.45,400.0
2023-12-14 10:55:00,1158.16,1160.2,1157.5,1160.2,1450.0,1158.16,1160.2,1157.5,1160.2,1450.0
2023-12-14 11:00:00,1160.25,1160.34,1158.21,1158.22,1100.0,1160.25,1160.34,1158.21,1158.22,1100.0
2023-12-14 11:05:00,1158.19,1158.19,1158.19,1158.19,200.0,1158.19,1158.19,1158.19,1158.19,200.0
2023-12-14 11:10:00,1158.33,1158.33,1157.76,1157.76,200.0,1158.33,1158.33,1157.76,1157.76,200.0
2023-12-14 11:15:00,1159.37,1159.37,1157.87,1157.87,200.0,1159.37,1159.37,1157.87,1157.87,200.0
2023-12-14 11:20:00,1156.91,1157.94,1156.91,1157.59,400.0,1156.91,1157.94,1156.91,1157.59,400.0
2023-12-14 11:25:00,1157.74,1157.74,1157.73,1157.74,200.0,1157.74,1157.74,1157.73,1157.74,200.0
2023-12-14 11:30:00,1156.65,1156.65,1156.65,1156.65,100.0,1156.65,1156.65,1156.65,1156.65,100.0
2023-12-14 11:35:00,1155.4,1155.4,1155.4,1155.4,141.0,1155.4,1155.4,1155.4,1155.4,141.0
2023-12-14 11:40:00,1154.52,1154.64,1154.52,1154.64,200.0,1154.52,1154.64,1154.52,1154.64,200.0
2023-12-14 11:45:00,1155.5,1156.02,1155.42,1156.02,985.0,1155.5,1156.02,1155.42,1156.02,985.0
2023-12-14 11:50:00,1155.41,1155.41,1155.41,1155.41,100.0,1155.41,1155.41,1155.41,1155.41,100.0
2023-12-14 11:55:00,1156.03,1156.03,1156.03,1156.03,150.0,1156.03,1156.03,1156.03,1156.03,150.0
2023-12-14 12:00:00,1156.8,1157.36,1156.17,1157.36,562.0,1156.8,1157.36,1156.17,1157.36,562.0
2023-12-14 12:05:00,1157.36,1157.36,1157.36,1157.36,0.0,1157.36,1157.36,1157.36,1157.36,0.0
2023-12-14 12:10:00,1160.0,1160.0,1159.71,1159.72,752.0,1160.0,1160.0,1159.71,1159.72,752.0
2023-12-14 12:15:00,1158.05,1158.27,1156.93,1156.93,400.0,1158.05,1158.27,1156.93,1156.93,400.0
2023-12-14 12:20:00,1156.93,1156.93,1156.93,1156.93,0.0,1156.93,1156.93,1156.93,1156.93,0.0
2023-12-14 12:25:00,1158.04,1158.04,1157.92,1157.92,200.0,1158.04,1158.04,1157.92,1157.92,200.0
2023-12-14 12:30:00,1157.92,1157.92,1157.92,1157.92,0.0,1157.92,1157.92,1157.92,1157.92,0.0
2023-12-14 12:35:00,1157.92,1157.92,1157.92,1157.92,0.0,1157.92,1157.92,1157.92,1157.92,0.0
2023-12-14 12:40:00,1157.25,1157.25,1154.23,1155.34,707.0,1157.25,1157.25,1154.23,1155.34,707.0
2023-12-14 12:45:00,1154.18,1155.25,1152.42,1154.04,3035.0,1154.18,1155.25,1152.42,1154.04,3035.0
2023-12-14 12:50:00,1151.66,1151.66,1145.42,1145.42,902.0,1151.66,1151.66,1145.42,1145.42,902.0
2023-12-14 12:55:00,1145.16,1145.17,1145.16,1145.16,107.0,1145.16,1145.17,1145.16,1145.16,107.0
2023-12-14 13:00:00,1140.77,1143.18,1139.49,1141.59,1950.0,1140.77,1143.18,1139.49,1141.59,1950.0
2023-12-14 13:05:00,1142.66,1142.67,1135.46,1139.33,4723.0,1142.66,1142.67,1135.46,1139.33,4723.0
2023-12-14 13:10:00,1137.87,1141.23,1137.87,1140.15,1226.0,1137.87,1141.23,1137.87,1140.15,1226.0
2023-12-14 13:15:00,1140.76,1140.76,1140.0,1140.0,200.0,1140.76,1140.76,1140.0,1140.0,200.0
2023-12-14 13:20:00,1138.78,1139.58,1137.25,1137.25,1161.0,1138.78,1139.58,1137.25,1137.25,1161.0
2023-12-14 13:25:00,1137.96,1139.29,1136.7,1136.81,2725.0,1137.96,1139.29,1136.7,1136.81,2725.0
2023-12-14 13:30:00,1137.41,1138.73,1137.41,1138.12,500.0,1137.41,1138.73,1137.41,1138.12,500.0
2023-12-14 13:35:00,1138.93,1138.94,1138.87,1138.87,208.0,1138.93,1138.94,1138.87,1138.87,208.0
2023-12-14 13:40:00,1139.56,1139.56,1139.55,1139.56,100.0,1139.56,1139.56,1139.55,1139.56,100.0
2023-12-14 13:45:00,1138.4,1138.4,1138.4,1138.4,100.0,1138.4,1138.4,1138.4,1138.4,100.0
2023-12-14 13:50:00,1138.4,1138.4,1138.4,1138.4,0.0,1138.4,1138.4,1138.4,1138.4,0.0
2023-12-14 13:55:00,1135.79,1137.31,1134.09,1135.71,1549.0,1135.79,1137.31,1134.09,1135.71,1549.0
2023-12-14 14:00:00,1135.41,1140.55,1135.41,1140.55,2876.0,1135.41,1140.55,1135.41,1140.55,2876.0
2023-12-14 14:05:00,1139.99,1140.3,1138.75,1140.3,1024.0,1139.99,1140.3,1138.75,1140.3,1024.0
2023-12-14 14:10:00,1140.3,1140.4,1140.0,1140.39,1324.0,1140.3,1140.4,1140.0,1140.39,1324.0
2023-12-14 14:15:00,1140.39,1142.39,1140.13,1141.13,1400.0,1140.39,1142.39,1140.13,1141.13,1400.0
2023-12-14 14:20:00,1140.95,1141.57,1140.51,1141.13,1825.0,1140.95,1141.57,1140.51,1141.13,1825.0
2023-12-14 14:25:00,1139.85,1140.9,1139.85,1140.9,300.0,1139.85,1140.9,1139.85,1140.9,300.0
2023-12-14 14:30:00,1138.62,1139.52,1138.0,1139.33,1000.0,1138.62,1139.52,1138.0,1139.33,1000.0
2023-12-14 14:35:00,1139.23,1139.55,1137.77,1137.77,300.0,1139.23,1139.55,1137.77,1137.77,300.0
2023-12-14 14:40:00,1137.65,1137.98,1136.68,1137.11,1250.0,1137.65,1137.98,1136.68,1137.11,1250.0
2023-12-14 14:45:00,1138.37,1139.82,1137.03,1139.82,3475.0,1138.37,1139.82,1137.03,1139.82,3475.0
2023-12-14 14:50:00,1140.5,1140.5,1140.01,1140.01,300.0,1140.5,1140.5,1140.01,1140.01,300.0
2023-12-14 14:55:00,1139.19,1140.78,1138.94,1140.78,2439.0,1139.19,1140.78,1138.94,1140.78,2439.0
2023-12-14 15:00:00,1141.33,1141.33,1138.43,1138.61,1509.0,1141.33,1141.33,1138.43,1138.61,1509.0
2023-12-14 15:05:00,1138.19,1138.19,1138.19,1138.19,100.0,1138.19,1138.19,1138.19,1138.19,100.0
2023-12-14 15:10:00,1137.03,1137.03,1134.83,1135.49,735.0,1137.03,1137.03,1134.83,1135.49,735.0
2023-12-14 15:15:00,1135.3,1135.46,1134.99,1135.24,1225.0,1135.3,1135.46,1134.99,1135.24,1225.0
2023-12-14 15:20:00,1135.24,1135.24,1132.46,1133.98,2700.0,1135.24,1135.24,1132.46,1133.98,2700.0
2023-12-14 15:25:00,1133.38,1133.38,1131.9,1132.63,827.0,1133.38,1133.38,1131.9,1132.63,827.0
2023-12-14 15:30:00,1132.5,1132.5,1131.0,1131.0,1827.0,1132.5,1132.5,1131.0,1131.0,1827.0
2023-12-14 15:35:00,1129.35,1131.0,1126.22,1127.68,6444.0,1129.35,1131.0,1126.22,1127.68,6444.0
2023-12-14 15:40:00,1125.91,1126.88,1123.73,1126.07,2661.0,1125.91,1126.88,1123.73,1126.07,2661.0
2023-12-14 15:45:00,1125.66,1127.7,1125.07,1125.92,7338.0,1125.66,1127.7,1125.07,1125.92,7338.0
2023-12-14 15:50:00,1126.36,1128.26,1125.23,1128.09,11603.0,1126.36,1128.26,1125.23,1128.09,11603.0
2023-12-14 15:55:00,1128.97,1130.41,1123.56,1130.41,10209.0,1128.97,1130.41,1123.56,1130.41,10209.0
2023-12-15 09:30:00,1127.12,1130.04,1127.12,1127.82,18518.0,1127.12,1130.04,1127.12,1127.82,18518.0
2023-12-15 09:35:00,1128.78,1128.88,1128.77,1128.88,827.0,1128.78,1128.88,1128.77,1128.88,827.0
2023-12-15 09:40:00,1130.26,1133.16,1130.13,1130.13,500.0,1130.26,1133.16,1130.13,1130.13,500.0
2023-12-15 09:45:00,1131.91,1131.91,1130.88,1130.88,699.0,1131.91,1131.91,1130.88,1130.88,699.0
2023-12-15 09:50:00,1131.91,1131.91,1128.75,1130.59,1203.0,1131.91,1131.91,1128.75,1130.59,1203.0
2023-12-15 09:55:00,1128.71,1130.32,1128.7,1130.32,200.0,1128.71,1130.32,1128.7,1130.32,200.0
2023-12-15 10:00:00,1130.32,1131.92,1129.11,1130.33,1122.0,1130.32,1131.92,1129.11,1130.33,1122.0
2023-12-15 10:05:00,1130.33,1130.41,1130.32,1130.33,931.0,1130.33,1130.41,1130.32,1130.33,931.0
2023-12-15 10:10:00,1130.41,1131.97,1129.62,1131.13,1264.0,1130.41,1131.97,1129.62,1131.13,1264.0
2023-12-15 10:15:00,1133.41,1136.63,1132.53,1135.43,1400.0,1133.41,1136.63,1132.53,1135.43,1400.0
2023-12-15 10:20:00,1135.17,1135.17,1134.41,1135.03,1000.0,1135.17,1135.17,1134.41,1135.03,1000.0
2023-12-15 10:25:00,1133.66,1133.81,1133.0,1133.0,600.0,1133.66,1133.81,1133.0,1133.0,600.0
2023-12-15 10:30:00,1132.37,1133.73,1131.31,1131.62,1985.0,1132.37,1133.73,1131.31,1131.62,1985.0
2023-12-15 10:35:00,1132.11,1132.11,1129.41,1130.64,300.0,1132.11,1132.11,1129.41,1130.64,300.0
2023-12-15 10:40:00,1131.08,1131.08,1130.32,1130.32,1491.0,1131.08,1131.08,1130.32,1130.32,1491.0
2023-12-15 10:45:00,1127.93,1130.0,1127.93,1129.38,606.0,1127.93,1130.0,1127.93,1129.38,606.0
2023-12-15 10:50:00,1130.0,1131.78,1129.38,1130.94,3500.0,1130.0,1131.78,1129.38,1130.94,3500.0
2023-12-15 10:55:00,1130.84,1132.21,1130.4,1130.4,1500.0,1130.84,1132.21,1130.4,1130.4,1500.0
2023-12-15 11:00:00,1130.0,1130.48,1129.59,1129.59,1168.0,1130.0,1130.48,1129.59,1129.59,1168.0
2023-12-15 11:05:00,1130.12,1130.12,1128.33,1128.58,540.0,1130.12,1130.12,1128.33,1128.58,540.0
2023-12-15 11:10:00,1128.46,1128.46,1127.31,1127.31,1100.0,1128.46,1128.46,1127.31,1127.31,1100.0
2023-12-15 11:15:00,1128.24,1128.47,1126.82,1128.23,818.0,1128.24,1128.47,1126.82,1128.23,818.0
2023-12-15 11:20:00,1126.81,1127.16,1126.18,1126.45,500.0,1126.81,1127.16,1126.18,1126.45,500.0
2023-12-15 11:25:00,1126.45,1127.16,1126.34,1126.74,1000.0,1126.45,1127.16,1126.34,1126.74,1000.0
2023-12-15 11:30:00,1126.41,1127.11,1126.41,1127.11,823.0,1126.41,1127.11,1126.41,1127.11,823.0
2023-12-15 11:35:00,1126.56,1127.1,1123.72,1123.76,700.0,1126.56,1127.1,1123.72,1123.76,700.0
2023-12-15 11:40:00,1122.3,1122.3,1121.53,1121.98,2500.0,1122.3,1122.3,1121.53,1121.98,2500.0
2023-12-15 11:45:00,1121.86,1121.86,1121.86,1121.86,107.0,1121.86,1121.86,1121.86,1121.86,107.0
2023-12-15 11:50:00,1121.78,1122.95,1121.78,1122.38,400.0,1121.78,1122.95,1121.78,1122.38,400.0
2023-12-15 11:55:00,1121.69,1123.67,1121.6,1122.82,915.0,1121.69,1123.67,1121.6,1122.82,915.0
2023-12-15 12:00:00,1122.67,1123.1,1122.04,1122.96,500.0,1122.67,1123.1,1122.04,1122.96,500.0
2023-12-15 12:05:00,1122.96,1122.96,1122.96,1122.96,0.0,1122.96,1122.96,1122.96,1122.96,0.0
2023-12-15 12:10:00,1124.31,1125.0,1124.31,1125.0,205.0,1124.31,1125.0,1124.31,1125.0,205.0
2023-12-15 12:15:00,1127.16,1129.7,1127.02,1129.7,800.0,1127.16,1129.7,1127.02,1129.7,800.0
2023-12-15 12:20:00,1134.3,1134.57,1134.29,1134.57,400.0,1134.3,1134.57,1134.29,1134.57,400.0
2023-12-15 12:25:00,1134.61,1134.61,1134.48,1134.55,900.0,1134.61,1134.61,1134.48,1134.55,900.0
2023-12-15 12:30:00,1133.76,1133.76,1132.99,1133.0,300.0,1133.76,1133.76,1132.99,1133.0,300.0
2023-12-15 12:35:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2023-12-15 12:40:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2023-12-15 12:45:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2023-12-15 12:50:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2023-12-15 12:55:00,1131.3,1131.32,1130.89,1131.32,300.0,1131.3,1131.32,1130.89,1131.32,300.0
2023-12-15 13:00:00,1130.3,1130.3,1130.3,1130.3,100.0,1130.3,1130.3,1130.3,1130.3,100.0
2023-12-15 13:05:00,1131.8,1133.07,1131.79,1132.14,1200.0,1131.8,1133.07,1131.79,1132.14,1200.0
2023-12-15 13:10:00,1132.02,1132.02,1132.02,1132.02,100.0,1132.02,1132.02,1132.02,1132.02,100.0
2023-12-15 13:15:00,1131.76,1132.13,1131.76,1132.13,200.0,1131.76,1132.13,1131.76,1132.13,200.0
2023-12-15 13:20:00,1131.34,1131.34,1131.33,1131.34,100.0,1131.34,1131.34,1131.33,1131.34,100.0
2023-12-15 13:25:00,1131.34,1131.34,1131.34,1131.34,0.0,1131.34,1131.34,1131.34,1131.34,0.0
2023-12-15 13:30:00,1133.18,1133.18,1133.18,1133.18,100.0,1133.18,1133.18,1133.18,1133.18,100.0
2023-12-15 13:35:00,1131.92,1131.92,1130.84,1130.84,200.0,1131.92,1131.92,1130.84,1130.84,200.0
2023-12-15 13:40:00,1130.84,1130.84,1130.84,1130.84,0.0,1130.84,1130.84,1130.84,1130.84,0.0
2023-12-15 13:45:00,1127.07,1127.07,1127.06,1127.07,203.0,1127.07,1127.07,1127.06,1127.07,203.0
2023-12-15 13:50:00,1127.07,1127.07,1125.5,1125.5,814.0,1127.07,1127.07,1125.5,1125.5,814.0
2023-12-15 13:55:00,1127.14,1127.14,1127.14,1127.14,100.0,1127.14,1127.14,1127.14,1127.14,100.0
2023-12-15 14:00:00,1127.04,1127.18,1127.04,1127.18,208.0,1127.04,1127.18,1127.04,1127.18,208.0
2023-12-15 14:05:00,1126.09,1127.18,1126.08,1126.6,700.0,1126.09,1127.18,1126.08,1126.6,700.0
2023-12-15 14:10:00,1126.33,1127.0,1126.32,1126.33,500.0,1126.33,1127.0,1126.32,1126.33,500.0
2023-12-15 14:15:00,1126.33,1126.86,1126.32,1126.86,300.0,1126.33,1126.86,1126.32,1126.86,300.0
2023-12-15 14:20:00,1125.86,1127.01,1125.85,1126.8,1237.0,1125.86,1127.01,1125.85,1126.8,1237.0
2023-12-15 14:25:00,1126.93,1126.99,1126.23,1126.23,1257.0,1126.93,1126.99,1126.23,1126.23,1257.0
2023-12-15 14:30:00,1126.79,1127.34,1126.11,1126.77,2028.0,1126.79,1127.34,1126.11,1126.77,2028.0
2023-12-15 14:35:00,1126.68,1127.37,1126.39,1127.14,2299.0,1126.68,1127.37,1126.39,1127.14,2299.0
2023-12-15 14:40:00,1126.65,1127.14,1126.65,1127.14,320.0,1126.65,1127.14,1126.65,1127.14,320.0
2023-12-15 14:45:00,1126.7,1127.24,1126.7,1126.72,713.0,1126.7,1127.24,1126.7,1126.72,713.0
2023-12-15 14:50:00,1126.72,1126.72,1126.38,1126.38,200.0,1126.72,1126.72,1126.38,1126.38,200.0
2023-12-15 14:55:00,1126.72,1127.0,1125.19,1125.2,892.0,1126.72,1127.0,1125.19,1125.2,892.0
2023-12-15 15:00:00,1124.82,1125.8,1124.82,1125.23,1675.0,1124.82,1125.8,1124.82,1125.23,1675.0
2023-12-15 15:05:00,1125.23,1125.67,1125.03,1125.67,1544.0,1125.23,1125.67,1125.03,1125.67,1544.0
2023-12-15 15:10:00,1125.43,1126.7,1125.06,1126.64,1413.0,1125.43,1126.7,1125.06,1126.64,1413.0
2023-12-15 15:15:00,1126.41,1127.04,1126.4,1127.01,1703.0,1126.41,1127.04,1126.4,1127.01,1703.0
2023-12-15 15:20:00,1126.84,1128.04,1126.6,1128.04,1100.0,1126.84,1128.04,1126.6,1128.04,1100.0
2023-12-15 15:25:00,1128.31,1128.31,1126.72,1126.72,1208.0,1128.31,1128.31,1126.72,1126.72,1208.0
2023-12-15 15:30:00,1126.64,1127.28,1126.64,1126.82,1100.0,1126.64,1127.28,1126.64,1126.82,1100.0
2023-12-15 15:35:00,1127.1,1129.79,1126.39,1129.79,2176.0,1127.1,1129.79,1126.39,1129.79,2176.0
2023-12-15 15:40:00,1129.42,1131.0,1129.37,1129.39,1311.0,1129.42,1131.0,1129.37,1129.39,1311.0
2023-12-15 15:45:00,1129.61,1133.21,1129.51,1132.83,6094.0,1129.61,1133.21,1129.51,1132.83,6094.0
2023-12-15 15:50:00,1131.96,1132.46,1129.75,1132.23,6205.0,1131.96,1132.46,1129.75,1132.23,6205.0
2023-12-15 15:55:00,1131.29,1131.78,1129.1,1129.34,6865.0,1131.29,1131.78,1129.1,1129.34,6865.0
2023-12-18 09:30:00,1135.0,1136.6,1135.0,1136.6,2170.0,1135.0,1136.6,1135.0,1136.6,2170.0
2023-12-18 09:35:00,1136.28,1141.45,1136.27,1141.45,1025.0,1136.28,1141.45,1136.27,1141.45,1025.0
2023-12-18 09:40:00,1139.14,1140.72,1138.97,1140.63,3725.0,1139.14,1140.72,1138.97,1140.63,3725.0
2023-12-18 09:45:00,1138.8,1139.0,1138.8,1139.0,300.0,1138.8,1139.0,1138.8,1139.0,300.0
2023-12-18 09:50:00,1137.86,1137.86,1135.82,1135.82,234.0,1137.86,1137.86,1135.82,1135.82,234.0
2023-12-18 09:55:00,1137.09,1137.1,1137.09,1137.1,400.0,1137.09,1137.1,1137.09,1137.1,400.0
2023-12-18 10:00:00,1137.1,1142.67,1137.09,1142.67,3312.0,1137.1,1142.67,1137.09,1142.67,3312.0
2023-12-18 10:05:00,1142.67,1142.67,1142.67,1142.67,0.0,1142.67,1142.67,1142.67,1142.67,0.0
2023-12-18 10:10:00,1135.58,1135.58,1135.58,1135.58,100.0,1135.58,1135.58,1135.58,1135.58,100.0
2023-12-18 10:15:00,1135.29,1135.29,1135.28,1135.29,325.0,1135.29,1135.29,1135.28,1135.29,325.0
2023-12-18 10:20:00,1137.56,1137.57,1135.7,1135.85,2350.0,1137.56,1137.57,1135.7,1135.85,2350.0
2023-12-18 10:25:00,1135.85,1135.85,1135.85,1135.85,0.0,1135.85,1135.85,1135.85,1135.85,0.0
2023-12-18 10:30:00,1134.59,1134.59,1132.17,1132.17,937.0,1134.59,1134.59,1132.17,1132.17,937.0
2023-12-18 10:35:00,1132.49,1132.5,1132.49,1132.49,100.0,1132.49,1132.5,1132.49,1132.49,100.0
2023-12-18 10:40:00,1130.94,1132.42,1130.94,1132.41,300.0,1130.94,1132.42,1130.94,1132.41,300.0
2023-12-18 10:45:00,1132.41,1132.41,1132.41,1132.41,0.0,1132.41,1132.41,1132.41,1132.41,0.0
2023-12-18 10:50:00,1131.91,1132.23,1131.91,1132.23,300.0,1131.91,1132.23,1131.91,1132.23,300.0
2023-12-18 10:55:00,1132.12,1132.12,1131.76,1131.76,499.0,1132.12,1132.12,1131.76,1131.76,499.0
2023-12-18 11:00:00,1131.45,1131.45,1130.85,1130.85,916.0,1131.45,1131.45,1130.85,1130.85,916.0
2023-12-18 11:05:00,1130.75,1132.5,1130.74,1131.62,800.0,1130.75,1132.5,1130.74,1131.62,800.0
2023-12-18 11:10:00,1131.62,1131.62,1131.62,1131.62,0.0,1131.62,1131.62,1131.62,1131.62,0.0
2023-12-18 11:15:00,1133.18,1133.85,1132.81,1133.38,1300.0,1133.18,1133.85,1132.81,1133.38,1300.0
2023-12-18 11:20:00,1133.38,1133.39,1132.35,1132.35,400.0,1133.38,1133.39,1132.35,1132.35,400.0
2023-12-18 11:25:00,1132.66,1132.66,1132.66,1132.66,100.0,1132.66,1132.66,1132.66,1132.66,100.0
2023-12-18 11:30:00,1132.25,1132.91,1132.24,1132.91,300.0,1132.25,1132.91,1132.24,1132.91,300.0
2023-12-18 11:35:00,1132.32,1132.32,1131.89,1131.89,600.0,1132.32,1132.32,1131.89,1131.89,600.0
2023-12-18 11:40:00,1132.0,1133.01,1131.89,1131.92,2608.0,1132.0,1133.01,1131.89,1131.92,2608.0
2023-12-18 11:45:00,1132.51,1132.51,1132.51,1132.51,100.0,1132.51,1132.51,1132.51,1132.51,100.0
2023-12-18 11:50:00,1132.68,1133.0,1131.75,1131.75,927.0,1132.68,1133.0,1131.75,1131.75,927.0
2023-12-18 11:55:00,1131.75,1131.89,1131.75,1131.88,200.0,1131.75,1131.89,1131.75,1131.88,200.0
2023-12-18 12:00:00,1131.76,1132.7,1131.75,1131.82,2315.0,1131.76,1132.7,1131.75,1131.82,2315.0
2023-12-18 12:05:00,1132.84,1133.63,1132.49,1133.63,1100.0,1132.84,1133.63,1132.49,1133.63,1100.0
2023-12-18 12:10:00,1133.43,1136.41,1133.16,1136.41,4089.0,1133.43,1136.41,1133.16,1136.41,4089.0
2023-12-18 12:15:00,1134.39,1134.39,1134.39,1134.39,300.0,1134.39,1134.39,1134.39,1134.39,300.0
2023-12-18 12:20:00,1134.39,1134.39,1134.39,1134.39,0.0,1134.39,1134.39,1134.39,1134.39,0.0
2023-12-18 12:25:00,1137.95,1137.95,1137.94,1137.94,300.0,1137.95,1137.95,1137.94,1137.94,300.0
2023-12-18 12:30:00,1138.62,1141.11,1138.62,1140.01,2314.0,1138.62,1141.11,1138.62,1140.01,2314.0
2023-12-18 12:35:00,1141.05,1141.87,1139.66,1141.87,900.0,1141.05,1141.87,1139.66,1141.87,900.0
2023-12-18 12:40:00,1139.38,1139.38,1139.37,1139.38,100.0,1139.38,1139.38,1139.37,1139.38,100.0
2023-12-18 12:45:00,1139.38,1139.38,1139.38,1139.38,0.0,1139.38,1139.38,1139.38,1139.38,0.0
2023-12-18 12:50:00,1140.63,1141.58,1140.63,1141.49,1660.0,1140.63,1141.58,1140.63,1141.49,1660.0
2023-12-18 12:55:00,1141.49,1141.49,1140.92,1140.92,400.0,1141.49,1141.49,1140.92,1140.92,400.0
2023-12-18 13:00:00,1141.49,1142.13,1140.89,1140.89,600.0,1141.49,1142.13,1140.89,1140.89,600.0
2023-12-18 13:05:00,1140.89,1140.89,1140.89,1140.89,0.0,1140.89,1140.89,1140.89,1140.89,0.0
2023-12-18 13:10:00,1141.87,1141.87,1141.0,1141.0,207.0,1141.87,1141.87,1141.0,1141.0,207.0
2023-12-18 13:15:00,1142.54,1142.54,1140.2,1140.2,1535.0,1142.54,1142.54,1140.2,1140.2,1535.0
2023-12-18 13:20:00,1141.21,1141.33,1141.21,1141.24,300.0,1141.21,1141.33,1141.21,1141.24,300.0
2023-12-18 13:25:00,1141.15,1141.15,1141.05,1141.05,200.0,1141.15,1141.15,1141.05,1141.05,200.0
2023-12-18 13:30:00,1141.05,1141.25,1138.9,1141.09,2900.0,1141.05,1141.25,1138.9,1141.09,2900.0
2023-12-18 13:35:00,1141.09,1141.09,1141.09,1141.09,0.0,1141.09,1141.09,1141.09,1141.09,0.0
2023-12-18 13:40:00,1139.47,1139.47,1139.47,1139.47,100.0,1139.47,1139.47,1139.47,1139.47,100.0
2023-12-18 13:45:00,1139.47,1139.47,1139.47,1139.47,0.0,1139.47,1139.47,1139.47,1139.47,0.0
2023-12-18 13:50:00,1140.59,1142.26,1140.58,1142.26,1410.0,1140.59,1142.26,1140.58,1142.26,1410.0
2023-12-18 13:55:00,1142.21,1142.21,1141.45,1141.45,200.0,1142.21,1142.21,1141.45,1141.45,200.0
2023-12-18 14:00:00,1141.89,1142.6,1141.89,1141.9,1300.0,1141.89,1142.6,1141.89,1141.9,1300.0
2023-12-18 14:05:00,1142.17,1142.46,1142.17,1142.46,300.0,1142.17,1142.46,1142.17,1142.46,300.0
2023-12-18 14:10:00,1142.21,1142.34,1142.2,1142.34,200.0,1142.21,1142.34,1142.2,1142.34,200.0
2023-12-18 14:15:00,1143.0,1143.0,1142.42,1142.42,400.0,1143.0,1143.0,1142.42,1142.42,400.0
2023-12-18 14:20:00,1142.34,1142.51,1141.8,1142.03,1400.0,1142.34,1142.51,1141.8,1142.03,1400.0
2023-12-18 14:25:00,1141.72,1141.72,1141.64,1141.64,200.0,1141.72,1141.72,1141.64,1141.64,200.0
2023-12-18 14:30:00,1141.67,1142.47,1141.67,1142.47,804.0,1141.67,1142.47,1141.67,1142.47,804.0
2023-12-18 14:35:00,1142.51,1142.51,1142.51,1142.51,100.0,1142.51,1142.51,1142.51,1142.51,100.0
2023-12-18 14:40:00,1141.99,1142.32,1141.3,1141.85,1534.0,1141.99,1142.32,1141.3,1141.85,1534.0
2023-12-18 14:45:00,1142.52,1142.69,1142.52,1142.68,200.0,1142.52,1142.69,1142.52,1142.68,200.0
2023-12-18 14:50:00,1142.84,1143.01,1142.84,1143.01,400.0,1142.84,1143.01,1142.84,1143.01,400.0
2023-12-18 14:55:00,1142.54,1142.66,1142.54,1142.66,600.0,1142.54,1142.66,1142.54,1142.66,600.0
2023-12-18 15:00:00,1142.66,1142.81,1142.38,1142.73,900.0,1142.66,1142.81,1142.38,1142.73,900.0
2023-12-18 15:05:00,1143.03,1143.31,1143.02,1143.03,600.0,1143.03,1143.31,1143.02,1143.03,600.0
2023-12-18 15:10:00,1142.55,1142.55,1142.55,1142.55,100.0,1142.55,1142.55,1142.55,1142.55,100.0
2023-12-18 15:15:00,1142.64,1145.02,1142.18,1145.02,1826.0,1142.64,1145.02,1142.18,1145.02,1826.0
2023-12-18 15:20:00,1146.25,1146.33,1146.25,1146.33,200.0,1146.25,1146.33,1146.25,1146.33,200.0
2023-12-18 15:25:00,1150.0,1151.15,1149.99,1150.54,600.0,1150.0,1151.15,1149.99,1150.54,600.0
2023-12-18 15:30:00,1150.05,1150.83,1149.65,1150.83,319.0,1150.05,1150.83,1149.65,1150.83,319.0
2023-12-18 15:35:00,1148.89,1148.89,1148.89,1148.89,115.0,1148.89,1148.89,1148.89,1148.89,115.0
2023-12-18 15:40:00,1150.22,1151.36,1149.98,1149.99,600.0,1150.22,1151.36,1149.98,1149.99,600.0
2023-12-18 15:45:00,1150.14,1151.85,1150.14,1151.2,2904.0,1150.14,1151.85,1150.14,1151.2,2904.0
2023-12-18 15:50:00,1150.52,1152.53,1147.5,1147.5,3637.0,1150.52,1152.53,1147.5,1147.5,3637.0
2023-12-18 15:55:00,1148.01,1149.97,1147.99,1149.23,7666.0,1148.01,1149.97,1147.99,1149.23,7666.0
2023-12-19 09:30:00,1150.26,1151.44,1150.26,1151.44,1125.0,1150.26,1151.44,1150.26,1151.44,1125.0
2023-12-19 09:35:00,1153.18,1156.09,1153.18,1156.09,460.0,1153.18,1156.09,1153.18,1156.09,460.0
2023-12-19 09:40:00,1153.18,1156.09,1153.18,1156.09,200.0,1153.18,1156.09,1153.18,1156.09,200.0
2023-12-19 09:45:00,1156.09,1156.09,1156.09,1156.09,0.0,1156.09,1156.09,1156.09,1156.09,0.0
2023-12-19 09:50:00,1156.09,1156.09,1156.09,1156.09,0.0,1156.09,1156.09,1156.09,1156.09,0.0
2023-12-19 09:55:00,1156.09,1156.09,1156.09,1156.09,0.0,1156.09,1156.09,1156.09,1156.09,0.0
2023-12-19 10:00:00,1149.84,1149.84,1149.84,1149.84,100.0,1149.84,1149.84,1149.84,1149.84,100.0
2023-12-19 10:05:00,1149.75,1149.75,1149.74,1149.75,200.0,1149.75,1149.75,1149.74,1149.75,200.0
2023-12-19 10:10:00,1152.06,1152.49,1151.15,1151.71,731.0,1152.06,1152.49,1151.15,1151.71,731.0
2023-12-19 10:15:00,1151.71,1151.71,1151.71,1151.71,0.0,1151.71,1151.71,1151.71,1151.71,0.0
2023-12-19 10:20:00,1155.75,1155.75,1155.75,1155.75,100.0,1155.75,1155.75,1155.75,1155.75,100.0
2023-12-19 10:25:00,1153.13,1155.38,1153.13,1154.33,700.0,1153.13,1155.38,1153.13,1154.33,700.0
2023-12-19 10:30:00,1154.14,1154.15,1153.45,1153.45,552.0,1154.14,1154.15,1153.45,1153.45,552.0
2023-12-19 10:35:00,1154.23,1154.23,1152.39,1152.39,400.0,1154.23,1154.23,1152.39,1152.39,400.0
2023-12-19 10:40:00,1152.04,1152.24,1151.97,1152.24,700.0,1152.04,1152.24,1151.97,1152.24,700.0
2023-12-19 10:45:00,1151.65,1151.65,1150.07,1150.07,936.0,1151.65,1151.65,1150.07,1150.07,936.0
2023-12-19 10:50:00,1150.3,1150.3,1150.26,1150.27,300.0,1150.3,1150.3,1150.26,1150.27,300.0
2023-12-19 10:55:00,1150.67,1151.78,1150.51,1151.52,800.0,1150.67,1151.78,1150.51,1151.52,800.0
2023-12-19 11:00:00,1151.84,1151.84,1151.57,1151.58,300.0,1151.84,1151.84,1151.57,1151.58,300.0
2023-12-19 11:05:00,1152.53,1153.8,1152.52,1152.53,300.0,1152.53,1153.8,1152.52,1152.53,300.0
2023-12-19 11:10:00,1152.87,1152.87,1152.67,1152.67,200.0,1152.87,1152.87,1152.67,1152.67,200.0
2023-12-19 11:15:00,1152.67,1152.67,1152.67,1152.67,0.0,1152.67,1152.67,1152.67,1152.67,0.0
2023-12-19 11:20:00,1152.33,1152.33,1151.99,1152.0,200.0,1152.33,1152.33,1151.99,1152.0,200.0
2023-12-19 11:25:00,1151.99,1152.0,1151.51,1152.0,500.0,1151.99,1152.0,1151.51,1152.0,500.0
2023-12-19 11:30:00,1151.61,1151.66,1151.55,1151.65,300.0,1151.61,1151.66,1151.55,1151.65,300.0
2023-12-19 11:35:00,1151.45,1151.45,1151.44,1151.45,100.0,1151.45,1151.45,1151.44,1151.45,100.0
2023-12-19 11:40:00,1151.97,1153.0,1151.45,1151.46,727.0,1151.97,1153.0,1151.45,1151.46,727.0
2023-12-19 11:45:00,1151.55,1151.55,1151.54,1151.55,100.0,1151.55,1151.55,1151.54,1151.55,100.0
2023-12-19 11:50:00,1150.22,1150.81,1149.16,1149.89,2514.0,1150.22,1150.81,1149.16,1149.89,2514.0
2023-12-19 11:55:00,1149.89,1149.89,1149.89,1149.89,0.0,1149.89,1149.89,1149.89,1149.89,0.0
2023-12-19 12:00:00,1149.89,1149.89,1149.89,1149.89,0.0,1149.89,1149.89,1149.89,1149.89,0.0
2023-12-19 12:05:00,1149.89,1149.89,1149.89,1149.89,0.0,1149.89,1149.89,1149.89,1149.89,0.0
2023-12-19 12:10:00,1151.2,1151.2,1150.33,1150.34,400.0,1151.2,1151.2,1150.33,1150.34,400.0
2023-12-19 12:15:00,1151.1,1151.38,1149.73,1151.04,1565.0,1151.1,1151.38,1149.73,1151.04,1565.0
2023-12-19 12:20:00,1151.38,1151.74,1150.75,1151.38,700.0,1151.38,1151.74,1150.75,1151.38,700.0
2023-12-19 12:25:00,1151.38,1151.38,1151.38,1151.38,0.0,1151.38,1151.38,1151.38,1151.38,0.0
2023-12-19 12:30:00,1151.84,1152.02,1151.84,1152.02,500.0,1151.84,1152.02,1151.84,1152.02,500.0
2023-12-19 12:35:00,1153.0,1153.0,1153.0,1153.0,100.0,1153.0,1153.0,1153.0,1153.0,100.0
2023-12-19 12:40:00,1153.0,1154.15,1151.49,1153.51,835.0,1153.0,1154.15,1151.49,1153.51,835.0
2023-12-19 12:45:00,1153.61,1153.61,1152.83,1152.83,277.0,1153.61,1153.61,1152.83,1152.83,277.0
2023-12-19 12:50:00,1152.83,1152.83,1152.83,1152.83,0.0,1152.83,1152.83,1152.83,1152.83,0.0
2023-12-19 12:55:00,1152.83,1152.83,1152.83,1152.83,0.0,1152.83,1152.83,1152.83,1152.83,0.0
2023-12-19 13:00:00,1153.92,1153.92,1152.2,1152.2,300.0,1153.92,1153.92,1152.2,1152.2,300.0
2023-12-19 13:05:00,1152.64,1152.64,1152.64,1152.64,200.0,1152.64,1152.64,1152.64,1152.64,200.0
2023-12-19 13:10:00,1152.64,1152.64,1152.64,1152.64,0.0,1152.64,1152.64,1152.64,1152.64,0.0
2023-12-19 13:15:00,1153.82,1153.82,1153.82,1153.82,100.0,1153.82,1153.82,1153.82,1153.82,100.0
2023-12-19 13:20:00,1153.82,1153.82,1153.82,1153.82,0.0,1153.82,1153.82,1153.82,1153.82,0.0
2023-12-19 13:25:00,1152.15,1153.16,1151.7,1151.7,800.0,1152.15,1153.16,1151.7,1151.7,800.0
2023-12-19 13:30:00,1152.83,1153.04,1152.5,1152.82,500.0,1152.83,1153.04,1152.5,1152.82,500.0
2023-12-19 13:35:00,1152.5,1152.83,1152.5,1152.6,500.0,1152.5,1152.83,1152.5,1152.6,500.0
2023-12-19 13:40:00,1152.6,1152.6,1152.6,1152.6,0.0,1152.6,1152.6,1152.6,1152.6,0.0
2023-12-19 13:45:00,1152.56,1152.56,1152.5,1152.5,205.0,1152.56,1152.56,1152.5,1152.5,205.0
2023-12-19 13:50:00,1152.5,1152.5,1152.5,1152.5,0.0,1152.5,1152.5,1152.5,1152.5,0.0
2023-12-19 13:55:00,1152.08,1153.76,1152.08,1152.88,400.0,1152.08,1153.76,1152.08,1152.88,400.0
2023-12-19 14:00:00,1152.88,1154.47,1151.42,1154.47,655.0,1152.88,1154.47,1151.42,1154.47,655.0
2023-12-19 14:05:00,1152.91,1153.36,1152.21,1152.21,443.0,1152.91,1153.36,1152.21,1152.21,443.0
2023-12-19 14:10:00,1154.02,1155.0,1154.02,1154.07,800.0,1154.02,1155.0,1154.02,1154.07,800.0
2023-12-19 14:15:00,1155.0,1156.39,1155.0,1156.39,458.0,1155.0,1156.39,1155.0,1156.39,458.0
2023-12-19 14:20:00,1153.81,1153.81,1153.74,1153.81,302.0,1153.81,1153.81,1153.74,1153.81,302.0
2023-12-19 14:25:00,1154.99,1154.99,1154.99,1154.99,100.0,1154.99,1154.99,1154.99,1154.99,100.0
2023-12-19 14:30:00,1154.99,1154.99,1154.99,1154.99,0.0,1154.99,1154.99,1154.99,1154.99,0.0
2023-12-19 14:35:00,1155.82,1155.82,1155.82,1155.82,100.0,1155.82,1155.82,1155.82,1155.82,100.0
2023-12-19 14:40:00,1153.17,1154.09,1152.21,1152.22,400.0,1153.17,1154.09,1152.21,1152.22,400.0
2023-12-19 14:45:00,1152.22,1152.22,1152.22,1152.22,0.0,1152.22,1152.22,1152.22,1152.22,0.0
2023-12-19 14:50:00,1151.98,1151.98,1151.98,1151.98,100.0,1151.98,1151.98,1151.98,1151.98,100.0
2023-12-19 14:55:00,1150.14,1150.43,1150.13,1150.43,800.0,1150.14,1150.43,1150.13,1150.43,800.0
2023-12-19 15:00:00,1151.64,1151.64,1151.64,1151.64,100.0,1151.64,1151.64,1151.64,1151.64,100.0
2023-12-19 15:05:00,1151.64,1151.64,1151.64,1151.64,0.0,1151.64,1151.64,1151.64,1151.64,0.0
2023-12-19 15:10:00,1150.59,1150.69,1150.59,1150.67,400.0,1150.59,1150.69,1150.59,1150.67,400.0
2023-12-19 15:15:00,1151.37,1151.37,1150.4,1150.93,700.0,1151.37,1151.37,1150.4,1150.93,700.0
2023-12-19 15:20:00,1150.93,1150.93,1150.93,1150.93,0.0,1150.93,1150.93,1150.93,1150.93,0.0
2023-12-19 15:25:00,1150.38,1150.62,1150.38,1150.48,883.0,1150.38,1150.62,1150.38,1150.48,883.0
2023-12-19 15:30:00,1150.1,1150.56,1150.1,1150.56,300.0,1150.1,1150.56,1150.1,1150.56,300.0
2023-12-19 15:35:00,1150.57,1150.57,1150.56,1150.57,100.0,1150.57,1150.57,1150.56,1150.57,100.0
2023-12-19 15:40:00,1150.26,1151.51,1150.02,1151.51,801.0,1150.26,1151.51,1150.02,1151.51,801.0
2023-12-19 15:45:00,1150.76,1151.07,1150.76,1151.07,200.0,1150.76,1151.07,1150.76,1151.07,200.0
2023-12-19 15:50:00,1150.7,1151.7,1150.0,1150.47,507.0,1150.7,1151.7,1150.0,1150.47,507.0
2023-12-19 15:55:00,1151.95,1154.26,1151.16,1151.93,2243.0,1151.95,1154.26,1151.16,1151.93,2243.0
2023-12-20 09:30:00,1152.51,1160.09,1152.51,1154.55,1978.0,1152.51,1160.09,1152.51,1154.55,1978.0
2023-12-20 09:35:00,1155.23,1155.23,1149.92,1152.09,505.0,1155.23,1155.23,1149.92,1152.09,505.0
2023-12-20 09:40:00,1152.09,1152.09,1152.09,1152.09,0.0,1152.09,1152.09,1152.09,1152.09,0.0
2023-12-20 09:45:00,1156.53,1160.36,1155.7,1160.36,614.0,1156.53,1160.36,1155.7,1160.36,614.0
2023-12-20 09:50:00,1160.36,1160.36,1160.36,1160.36,0.0,1160.36,1160.36,1160.36,1160.36,0.0
2023-12-20 09:55:00,1161.4,1161.4,1161.4,1161.4,100.0,1161.4,1161.4,1161.4,1161.4,100.0
2023-12-20 10:00:00,1158.62,1166.12,1158.62,1165.51,319.0,1158.62,1166.12,1158.62,1165.51,319.0
2023-12-20 10:05:00,1162.81,1167.76,1161.56,1167.76,500.0,1162.81,1167.76,1161.56,1167.76,500.0
2023-12-20 10:10:00,1168.84,1170.64,1168.26,1170.64,700.0,1168.84,1170.64,1168.26,1170.64,700.0
2023-12-20 10:15:00,1171.99,1174.41,1171.99,1172.0,900.0,1171.99,1174.41,1171.99,1172.0,900.0
2023-12-20 10:20:00,1172.6,1172.6,1172.6,1172.6,100.0,1172.6,1172.6,1172.6,1172.6,100.0
2023-12-20 10:25:00,1170.25,1172.46,1170.06,1170.06,600.0,1170.25,1172.46,1170.06,1170.06,600.0
2023-12-20 10:30:00,1173.95,1177.28,1173.95,1177.28,500.0,1173.95,1177.28,1173.95,1177.28,500.0
2023-12-20 10:35:00,1177.28,1177.28,1177.28,1177.28,0.0,1177.28,1177.28,1177.28,1177.28,0.0
2023-12-20 10:40:00,1177.28,1177.28,1177.28,1177.28,0.0,1177.28,1177.28,1177.28,1177.28,0.0
2023-12-20 10:45:00,1175.06,1176.97,1175.06,1176.97,800.0,1175.06,1176.97,1175.06,1176.97,800.0
2023-12-20 10:50:00,1176.97,1176.97,1176.97,1176.97,0.0,1176.97,1176.97,1176.97,1176.97,0.0
2023-12-20 10:55:00,1176.82,1176.82,1176.82,1176.82,100.0,1176.82,1176.82,1176.82,1176.82,100.0
2023-12-20 11:00:00,1175.8,1176.71,1173.68,1176.71,400.0,1175.8,1176.71,1173.68,1176.71,400.0
2023-12-20 11:05:00,1174.64,1174.64,1174.64,1174.64,100.0,1174.64,1174.64,1174.64,1174.64,100.0
2023-12-20 11:10:00,1174.66,1175.66,1172.2,1172.23,1428.0,1174.66,1175.66,1172.2,1172.23,1428.0
2023-12-20 11:15:00,1172.23,1172.23,1171.5,1171.5,300.0,1172.23,1172.23,1171.5,1171.5,300.0
2023-12-20 11:20:00,1173.7,1173.74,1173.04,1173.04,300.0,1173.7,1173.74,1173.04,1173.04,300.0
2023-12-20 11:25:00,1173.04,1173.04,1173.04,1173.04,0.0,1173.04,1173.04,1173.04,1173.04,0.0
2023-12-20 11:30:00,1173.04,1173.04,1173.04,1173.04,0.0,1173.04,1173.04,1173.04,1173.04,0.0
2023-12-20 11:35:00,1176.03,1176.03,1175.18,1175.42,400.0,1176.03,1176.03,1175.18,1175.42,400.0
2023-12-20 11:40:00,1176.2,1176.2,1176.19,1176.2,100.0,1176.2,1176.2,1176.19,1176.2,100.0
2023-12-20 11:45:00,1177.11,1178.64,1177.1,1178.63,500.0,1177.11,1178.64,1177.1,1178.63,500.0
2023-12-20 11:50:00,1178.63,1178.63,1178.63,1178.63,0.0,1178.63,1178.63,1178.63,1178.63,0.0
2023-12-20 11:55:00,1180.54,1180.56,1178.41,1180.56,1000.0,1180.54,1180.56,1178.41,1180.56,1000.0
2023-12-20 12:00:00,1179.32,1179.75,1177.84,1177.84,405.0,1179.32,1179.75,1177.84,1177.84,405.0
2023-12-20 12:05:00,1177.79,1179.31,1177.79,1179.31,641.0,1177.79,1179.31,1177.79,1179.31,641.0
2023-12-20 12:10:00,1179.31,1179.31,1179.31,1179.31,0.0,1179.31,1179.31,1179.31,1179.31,0.0
2023-12-20 12:15:00,1179.31,1179.31,1179.31,1179.31,0.0,1179.31,1179.31,1179.31,1179.31,0.0
2023-12-20 12:20:00,1179.31,1179.31,1179.31,1179.31,0.0,1179.31,1179.31,1179.31,1179.31,0.0
2023-12-20 12:25:00,1179.25,1179.25,1178.37,1178.37,200.0,1179.25,1179.25,1178.37,1178.37,200.0
2023-12-20 12:30:00,1177.79,1177.79,1177.79,1177.79,200.0,1177.79,1177.79,1177.79,1177.79,200.0
2023-12-20 12:35:00,1177.79,1177.79,1177.79,1177.79,0.0,1177.79,1177.79,1177.79,1177.79,0.0
2023-12-20 12:40:00,1177.79,1177.79,1177.79,1177.79,0.0,1177.79,1177.79,1177.79,1177.79,0.0
2023-12-20 12:45:00,1177.79,1177.79,1177.79,1177.79,0.0,1177.79,1177.79,1177.79,1177.79,0.0
2023-12-20 12:50:00,1176.63,1178.09,1175.02,1175.02,600.0,1176.63,1178.09,1175.02,1175.02,600.0
2023-12-20 12:55:00,1174.9,1176.59,1174.9,1176.01,394.0,1174.9,1176.59,1174.9,1176.01,394.0
2023-12-20 13:00:00,1174.21,1174.21,1174.21,1174.21,100.0,1174.21,1174.21,1174.21,1174.21,100.0
2023-12-20 13:05:00,1177.64,1177.64,1177.64,1177.64,188.0,1177.64,1177.64,1177.64,1177.64,188.0
2023-12-20 13:10:00,1177.64,1177.64,1177.64,1177.64,0.0,1177.64,1177.64,1177.64,1177.64,0.0
2023-12-20 13:15:00,1177.64,1177.64,1177.64,1177.64,0.0,1177.64,1177.64,1177.64,1177.64,0.0
2023-12-20 13:20:00,1176.88,1176.88,1176.67,1176.67,200.0,1176.88,1176.88,1176.67,1176.67,200.0
2023-12-20 13:25:00,1176.0,1176.0,1176.0,1176.0,100.0,1176.0,1176.0,1176.0,1176.0,100.0
2023-12-20 13:30:00,1178.04,1178.04,1178.04,1178.04,200.0,1178.04,1178.04,1178.04,1178.04,200.0
2023-12-20 13:35:00,1178.04,1178.04,1178.04,1178.04,0.0,1178.04,1178.04,1178.04,1178.04,0.0
2023-12-20 13:40:00,1179.33,1179.33,1176.48,1176.48,689.0,1179.33,1179.33,1176.48,1176.48,689.0
2023-12-20 13:45:00,1176.48,1176.48,1176.48,1176.48,0.0,1176.48,1176.48,1176.48,1176.48,0.0
2023-12-20 13:50:00,1176.48,1176.48,1176.48,1176.48,0.0,1176.48,1176.48,1176.48,1176.48,0.0
2023-12-20 13:55:00,1177.03,1177.65,1175.08,1175.08,1000.0,1177.03,1177.65,1175.08,1175.08,1000.0
2023-12-20 14:00:00,1175.08,1175.08,1175.08,1175.08,0.0,1175.08,1175.08,1175.08,1175.08,0.0
2023-12-20 14:05:00,1175.08,1175.08,1175.08,1175.08,0.0,1175.08,1175.08,1175.08,1175.08,0.0
2023-12-20 14:10:00,1174.73,1174.73,1174.73,1174.73,135.0,1174.73,1174.73,1174.73,1174.73,135.0
2023-12-20 14:15:00,1174.73,1174.73,1174.73,1174.73,0.0,1174.73,1174.73,1174.73,1174.73,0.0
2023-12-20 14:20:00,1174.73,1174.73,1174.73,1174.73,0.0,1174.73,1174.73,1174.73,1174.73,0.0
2023-12-20 14:25:00,1174.73,1174.73,1174.73,1174.73,0.0,1174.73,1174.73,1174.73,1174.73,0.0
2023-12-20 14:30:00,1170.9,1170.9,1169.76,1169.76,400.0,1170.9,1170.9,1169.76,1169.76,400.0
2023-12-20 14:35:00,1169.56,1169.56,1169.56,1169.56,100.0,1169.56,1169.56,1169.56,1169.56,100.0
2023-12-20 14:40:00,1169.56,1169.56,1169.56,1169.56,0.0,1169.56,1169.56,1169.56,1169.56,0.0
2023-12-20 14:45:00,1167.35,1167.35,1166.17,1166.17,769.0,1167.35,1167.35,1166.17,1166.17,769.0
2023-12-20 14:50:00,1167.6,1167.6,1166.05,1166.05,300.0,1167.6,1167.6,1166.05,1166.05,300.0
2023-12-20 14:55:00,1166.05,1166.05,1166.05,1166.05,0.0,1166.05,1166.05,1166.05,1166.05,0.0
2023-12-20 15:00:00,1166.05,1166.05,1166.05,1166.05,0.0,1166.05,1166.05,1166.05,1166.05,0.0
2023-12-20 15:05:00,1160.62,1162.82,1160.39,1162.82,688.0,1160.62,1162.82,1160.39,1162.82,688.0
2023-12-20 15:10:00,1163.74,1163.74,1163.73,1163.74,190.0,1163.74,1163.74,1163.73,1163.74,190.0
2023-12-20 15:15:00,1163.94,1165.86,1163.94,1164.4,600.0,1163.94,1165.86,1163.94,1164.4,600.0
2023-12-20 15:20:00,1164.38,1164.38,1161.71,1161.71,400.0,1164.38,1164.38,1161.71,1161.71,400.0
2023-12-20 15:25:00,1160.72,1162.69,1159.6,1159.6,895.0,1160.72,1162.69,1159.6,1159.6,895.0
2023-12-20 15:30:00,1161.97,1161.97,1161.97,1161.97,100.0,1161.97,1161.97,1161.97,1161.97,100.0
2023-12-20 15:35:00,1158.88,1160.14,1158.43,1160.14,410.0,1158.88,1160.14,1158.43,1160.14,410.0
2023-12-20 15:40:00,1159.06,1160.66,1159.06,1160.65,200.0,1159.06,1160.66,1159.06,1160.65,200.0
2023-12-20 15:45:00,1161.28,1161.28,1159.2,1160.71,874.0,1161.28,1161.28,1159.2,1160.71,874.0
2023-12-20 15:50:00,1161.59,1161.59,1158.77,1158.81,643.0,1161.59,1161.59,1158.77,1158.81,643.0
2023-12-20 15:55:00,1157.96,1158.99,1154.32,1156.26,5766.0,1157.96,1158.99,1154.32,1156.26,5766.0
2023-12-21 09:30:00,1162.23,1162.23,1162.23,1162.23,1545.0,1162.23,1162.23,1162.23,1162.23,1545.0
2023-12-21 09:35:00,1170.08,1172.2,1162.96,1172.2,562.0,1170.08,1172.2,1162.96,1172.2,562.0
2023-12-21 09:40:00,1172.2,1172.2,1172.2,1172.2,0.0,1172.2,1172.2,1172.2,1172.2,0.0
2023-12-21 09:45:00,1164.26,1164.26,1164.26,1164.26,200.0,1164.26,1164.26,1164.26,1164.26,200.0
2023-12-21 09:50:00,1165.0,1165.0,1164.45,1164.85,320.0,1165.0,1165.0,1164.45,1164.85,320.0
2023-12-21 09:55:00,1164.85,1164.85,1164.85,1164.85,0.0,1164.85,1164.85,1164.85,1164.85,0.0
2023-12-21 10:00:00,1164.44,1164.44,1164.44,1164.44,109.0,1164.44,1164.44,1164.44,1164.44,109.0
2023-12-21 10:05:00,1162.17,1163.27,1161.85,1161.86,300.0,1162.17,1163.27,1161.85,1161.86,300.0
2023-12-21 10:10:00,1160.45,1160.45,1160.44,1160.45,100.0,1160.45,1160.45,1160.44,1160.45,100.0
2023-12-21 10:15:00,1162.18,1162.18,1162.18,1162.18,118.0,1162.18,1162.18,1162.18,1162.18,118.0
2023-12-21 10:20:00,1161.49,1161.49,1161.4,1161.4,200.0,1161.49,1161.49,1161.4,1161.4,200.0
2023-12-21 10:25:00,1159.56,1159.56,1159.56,1159.56,100.0,1159.56,1159.56,1159.56,1159.56,100.0
2023-12-21 10:30:00,1159.56,1159.56,1159.56,1159.56,0.0,1159.56,1159.56,1159.56,1159.56,0.0
2023-12-21 10:35:00,1159.56,1159.56,1159.56,1159.56,0.0,1159.56,1159.56,1159.56,1159.56,0.0
2023-12-21 10:40:00,1156.82,1158.54,1156.82,1158.54,299.0,1156.82,1158.54,1156.82,1158.54,299.0
2023-12-21 10:45:00,1158.54,1158.54,1158.54,1158.54,0.0,1158.54,1158.54,1158.54,1158.54,0.0
2023-12-21 10:50:00,1160.19,1160.19,1160.19,1160.19,110.0,1160.19,1160.19,1160.19,1160.19,110.0
2023-12-21 10:55:00,1160.66,1160.66,1158.03,1158.04,500.0,1160.66,1160.66,1158.03,1158.04,500.0
2023-12-21 11:00:00,1159.27,1159.27,1159.26,1159.27,100.0,1159.27,1159.27,1159.26,1159.27,100.0
2023-12-21 11:05:00,1159.27,1159.27,1159.27,1159.27,0.0,1159.27,1159.27,1159.27,1159.27,0.0
2023-12-21 11:10:00,1159.27,1159.27,1159.27,1159.27,0.0,1159.27,1159.27,1159.27,1159.27,0.0
2023-12-21 11:15:00,1160.66,1160.66,1160.66,1160.66,100.0,1160.66,1160.66,1160.66,1160.66,100.0
2023-12-21 11:20:00,1160.66,1160.66,1160.66,1160.66,0.0,1160.66,1160.66,1160.66,1160.66,0.0
2023-12-21 11:25:00,1158.13,1158.13,1157.87,1158.13,302.0,1158.13,1158.13,1157.87,1158.13,302.0
2023-12-21 11:30:00,1158.29,1158.3,1158.29,1158.3,200.0,1158.29,1158.3,1158.29,1158.3,200.0
2023-12-21 11:35:00,1158.3,1158.3,1158.3,1158.3,0.0,1158.3,1158.3,1158.3,1158.3,0.0
2023-12-21 11:40:00,1161.22,1161.22,1157.44,1157.45,516.0,1161.22,1161.22,1157.44,1157.45,516.0
2023-12-21 11:45:00,1159.28,1159.28,1159.28,1159.28,100.0,1159.28,1159.28,1159.28,1159.28,100.0
2023-12-21 11:50:00,1159.28,1159.28,1159.28,1159.28,0.0,1159.28,1159.28,1159.28,1159.28,0.0
2023-12-21 11:55:00,1159.28,1159.28,1159.28,1159.28,0.0,1159.28,1159.28,1159.28,1159.28,0.0
2023-12-21 12:00:00,1157.21,1158.59,1156.14,1158.59,750.0,1157.21,1158.59,1156.14,1158.59,750.0
2023-12-21 12:05:00,1158.59,1158.59,1158.59,1158.59,0.0,1158.59,1158.59,1158.59,1158.59,0.0
2023-12-21 12:10:00,1156.85,1156.85,1156.85,1156.85,100.0,1156.85,1156.85,1156.85,1156.85,100.0
2023-12-21 12:15:00,1157.19,1157.19,1157.19,1157.19,100.0,1157.19,1157.19,1157.19,1157.19,100.0
2023-12-21 12:20:00,1158.11,1158.11,1158.11,1158.11,100.0,1158.11,1158.11,1158.11,1158.11,100.0
2023-12-21 12:25:00,1158.11,1158.11,1158.11,1158.11,0.0,1158.11,1158.11,1158.11,1158.11,0.0
2023-12-21 12:30:00,1157.42,1157.97,1157.42,1157.97,300.0,1157.42,1157.97,1157.42,1157.97,300.0
2023-12-21 12:35:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 12:40:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 12:45:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 12:50:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 12:55:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 13:00:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 13:05:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 13:10:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 13:15:00,1155.53,1155.53,1155.53,1155.53,102.0,1155.53,1155.53,1155.53,1155.53,102.0
2023-12-21 13:20:00,1158.29,1158.29,1158.29,1158.29,100.0,1158.29,1158.29,1158.29,1158.29,100.0
2023-12-21 13:25:00,1158.29,1158.29,1158.29,1158.29,0.0,1158.29,1158.29,1158.29,1158.29,0.0
2023-12-21 13:30:00,1158.29,1158.29,1158.29,1158.29,0.0,1158.29,1158.29,1158.29,1158.29,0.0
2023-12-21 13:35:00,1156.75,1156.75,1155.89,1155.89,1392.0,1156.75,1156.75,1155.89,1155.89,1392.0
2023-12-21 13:40:00,1154.57,1154.75,1154.57,1154.57,470.0,1154.57,1154.75,1154.57,1154.57,470.0
2023-12-21 13:45:00,1156.91,1157.21,1156.91,1157.03,489.0,1156.91,1157.21,1156.91,1157.03,489.0
2023-12-21 13:50:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 13:55:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 14:00:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 14:05:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 14:10:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 14:15:00,1157.81,1161.11,1157.81,1160.1,443.0,1157.81,1161.11,1157.81,1160.1,443.0
2023-12-21 14:20:00,1159.73,1159.73,1157.85,1158.32,812.0,1159.73,1159.73,1157.85,1158.32,812.0
2023-12-21 14:25:00,1158.32,1158.32,1158.32,1158.32,0.0,1158.32,1158.32,1158.32,1158.32,0.0
2023-12-21 14:30:00,1157.84,1160.36,1157.84,1160.36,500.0,1157.84,1160.36,1157.84,1160.36,500.0
2023-12-21 14:35:00,1159.11,1159.15,1159.11,1159.15,206.0,1159.11,1159.15,1159.11,1159.15,206.0
2023-12-21 14:40:00,1159.15,1159.15,1159.15,1159.15,0.0,1159.15,1159.15,1159.15,1159.15,0.0
2023-12-21 14:45:00,1158.22,1160.53,1157.63,1160.53,900.0,1158.22,1160.53,1157.63,1160.53,900.0
2023-12-21 14:50:00,1158.51,1158.51,1158.51,1158.51,100.0,1158.51,1158.51,1158.51,1158.51,100.0
2023-12-21 14:55:00,1158.28,1158.28,1158.28,1158.28,200.0,1158.28,1158.28,1158.28,1158.28,200.0
2023-12-21 15:00:00,1159.82,1161.18,1157.94,1160.7,725.0,1159.82,1161.18,1157.94,1160.7,725.0
2023-12-21 15:05:00,1160.85,1160.85,1160.85,1160.85,100.0,1160.85,1160.85,1160.85,1160.85,100.0
2023-12-21 15:10:00,1160.91,1162.01,1160.91,1162.01,300.0,1160.91,1162.01,1160.91,1162.01,300.0
2023-12-21 15:15:00,1163.01,1163.31,1162.46,1163.31,466.0,1163.01,1163.31,1162.46,1163.31,466.0
2023-12-21 15:20:00,1162.2,1162.2,1161.73,1161.73,300.0,1162.2,1162.2,1161.73,1161.73,300.0
2023-12-21 15:25:00,1163.08,1163.59,1161.87,1163.56,1866.0,1163.08,1163.59,1161.87,1163.56,1866.0
2023-12-21 15:30:00,1163.9,1163.96,1162.39,1162.97,746.0,1163.9,1163.96,1162.39,1162.97,746.0
2023-12-21 15:35:00,1162.03,1163.83,1162.03,1163.83,1124.0,1162.03,1163.83,1162.03,1163.83,1124.0
2023-12-21 15:40:00,1161.59,1162.66,1161.59,1162.66,300.0,1161.59,1162.66,1161.59,1162.66,300.0
2023-12-21 15:45:00,1162.96,1164.99,1162.96,1164.99,534.0,1162.96,1164.99,1162.96,1164.99,534.0
2023-12-21 15:50:00,1164.36,1167.32,1163.39,1163.39,1010.0,1164.36,1167.32,1163.39,1163.39,1010.0
2023-12-21 15:55:00,1163.74,1167.04,1163.74,1166.89,3922.0,1163.74,1167.04,1163.74,1166.89,3922.0
2023-12-22 09:30:00,1175.61,1175.61,1175.61,1175.61,982.0,1175.61,1175.61,1175.61,1175.61,982.0
2023-12-22 09:35:00,1169.49,1169.49,1169.49,1169.49,226.0,1169.49,1169.49,1169.49,1169.49,226.0
2023-12-22 09:40:00,1169.49,1169.49,1169.49,1169.49,0.0,1169.49,1169.49,1169.49,1169.49,0.0
2023-12-22 09:45:00,1161.25,1165.37,1161.25,1164.83,400.0,1161.25,1165.37,1161.25,1164.83,400.0
2023-12-22 09:50:00,1166.62,1166.62,1166.62,1166.62,100.0,1166.62,1166.62,1166.62,1166.62,100.0
2023-12-22 09:55:00,1166.62,1166.62,1166.62,1166.62,0.0,1166.62,1166.62,1166.62,1166.62,0.0
2023-12-22 10:00:00,1166.62,1166.62,1166.62,1166.62,0.0,1166.62,1166.62,1166.62,1166.62,0.0
2023-12-22 10:05:00,1160.69,1160.69,1160.26,1160.26,200.0,1160.69,1160.69,1160.26,1160.26,200.0
2023-12-22 10:10:00,1160.26,1160.26,1160.26,1160.26,0.0,1160.26,1160.26,1160.26,1160.26,0.0
2023-12-22 10:15:00,1160.26,1160.26,1160.26,1160.26,0.0,1160.26,1160.26,1160.26,1160.26,0.0
2023-12-22 10:20:00,1165.61,1165.61,1162.6,1162.6,568.0,1165.61,1165.61,1162.6,1162.6,568.0
2023-12-22 10:25:00,1162.6,1162.6,1162.6,1162.6,0.0,1162.6,1162.6,1162.6,1162.6,0.0
2023-12-22 10:30:00,1162.6,1162.6,1162.6,1162.6,0.0,1162.6,1162.6,1162.6,1162.6,0.0
2023-12-22 10:35:00,1162.6,1162.6,1162.6,1162.6,0.0,1162.6,1162.6,1162.6,1162.6,0.0
2023-12-22 10:40:00,1166.86,1166.87,1166.86,1166.86,227.0,1166.86,1166.87,1166.86,1166.86,227.0
2023-12-22 10:45:00,1166.03,1166.03,1166.03,1166.03,100.0,1166.03,1166.03,1166.03,1166.03,100.0
2023-12-22 10:50:00,1166.03,1166.03,1166.03,1166.03,0.0,1166.03,1166.03,1166.03,1166.03,0.0
2023-12-22 10:55:00,1166.03,1166.03,1166.03,1166.03,0.0,1166.03,1166.03,1166.03,1166.03,0.0
2023-12-22 11:00:00,1163.36,1163.36,1163.36,1163.36,400.0,1163.36,1163.36,1163.36,1163.36,400.0
2023-12-22 11:05:00,1161.46,1161.46,1161.46,1161.46,100.0,1161.46,1161.46,1161.46,1161.46,100.0
2023-12-22 11:10:00,1163.15,1163.15,1163.15,1163.15,240.0,1163.15,1163.15,1163.15,1163.15,240.0
2023-12-22 11:15:00,1163.15,1163.15,1163.15,1163.15,0.0,1163.15,1163.15,1163.15,1163.15,0.0
2023-12-22 11:20:00,1163.31,1163.31,1163.31,1163.31,132.0,1163.31,1163.31,1163.31,1163.31,132.0
2023-12-22 11:25:00,1164.77,1164.77,1164.77,1164.77,272.0,1164.77,1164.77,1164.77,1164.77,272.0
2023-12-22 11:30:00,1166.4,1168.4,1166.4,1168.4,259.0,1166.4,1168.4,1166.4,1168.4,259.0
2023-12-22 11:35:00,1168.4,1168.4,1168.4,1168.4,0.0,1168.4,1168.4,1168.4,1168.4,0.0
2023-12-22 11:40:00,1168.4,1168.4,1168.4,1168.4,0.0,1168.4,1168.4,1168.4,1168.4,0.0
2023-12-22 11:45:00,1168.0,1168.0,1168.0,1168.0,244.0,1168.0,1168.0,1168.0,1168.0,244.0
2023-12-22 11:50:00,1170.07,1170.07,1170.07,1170.07,100.0,1170.07,1170.07,1170.07,1170.07,100.0
2023-12-22 11:55:00,1170.07,1170.07,1170.07,1170.07,0.0,1170.07,1170.07,1170.07,1170.07,0.0
2023-12-22 12:00:00,1170.07,1170.07,1170.07,1170.07,0.0,1170.07,1170.07,1170.07,1170.07,0.0
2023-12-22 12:05:00,1167.86,1167.86,1167.67,1167.86,300.0,1167.86,1167.86,1167.67,1167.86,300.0
2023-12-22 12:10:00,1167.86,1167.86,1167.86,1167.86,0.0,1167.86,1167.86,1167.86,1167.86,0.0
2023-12-22 12:15:00,1167.86,1167.86,1167.86,1167.86,0.0,1167.86,1167.86,1167.86,1167.86,0.0
2023-12-22 12:20:00,1167.13,1167.14,1167.01,1167.01,291.0,1167.13,1167.14,1167.01,1167.01,291.0
2023-12-22 12:25:00,1167.18,1168.96,1167.18,1168.96,326.0,1167.18,1168.96,1167.18,1168.96,326.0
2023-12-22 12:30:00,1167.7,1167.7,1167.7,1167.7,100.0,1167.7,1167.7,1167.7,1167.7,100.0
2023-12-22 12:35:00,1169.04,1169.08,1169.04,1169.08,200.0,1169.04,1169.08,1169.04,1169.08,200.0
2023-12-22 12:40:00,1169.08,1169.08,1169.08,1169.08,0.0,1169.08,1169.08,1169.08,1169.08,0.0
2023-12-22 12:45:00,1169.08,1169.08,1169.08,1169.08,0.0,1169.08,1169.08,1169.08,1169.08,0.0
2023-12-22 12:50:00,1169.08,1169.08,1169.08,1169.08,0.0,1169.08,1169.08,1169.08,1169.08,0.0
2023-12-22 12:55:00,1169.17,1169.22,1169.17,1169.22,600.0,1169.17,1169.22,1169.17,1169.22,600.0
2023-12-22 13:00:00,1170.18,1170.18,1170.17,1170.18,150.0,1170.18,1170.18,1170.17,1170.18,150.0
2023-12-22 13:05:00,1170.67,1171.61,1170.67,1171.61,200.0,1170.67,1171.61,1170.67,1171.61,200.0
2023-12-22 13:10:00,1171.61,1171.61,1171.61,1171.61,0.0,1171.61,1171.61,1171.61,1171.61,0.0
2023-12-22 13:15:00,1171.78,1171.78,1171.77,1171.78,100.0,1171.78,1171.78,1171.77,1171.78,100.0
2023-12-22 13:20:00,1173.01,1173.01,1172.6,1172.6,248.0,1173.01,1173.01,1172.6,1172.6,248.0
2023-12-22 13:25:00,1172.6,1172.6,1172.6,1172.6,0.0,1172.6,1172.6,1172.6,1172.6,0.0
2023-12-22 13:30:00,1172.88,1173.09,1172.88,1172.88,300.0,1172.88,1173.09,1172.88,1172.88,300.0
2023-12-22 13:35:00,1173.7,1173.7,1173.7,1173.7,100.0,1173.7,1173.7,1173.7,1173.7,100.0
2023-12-22 13:40:00,1172.56,1172.56,1172.55,1172.56,100.0,1172.56,1172.56,1172.55,1172.56,100.0
2023-12-22 13:45:00,1172.68,1173.28,1172.08,1172.08,800.0,1172.68,1173.28,1172.08,1172.08,800.0
2023-12-22 13:50:00,1173.57,1174.18,1172.71,1174.18,500.0,1173.57,1174.18,1172.71,1174.18,500.0
2023-12-22 13:55:00,1173.27,1173.3,1173.27,1173.3,200.0,1173.27,1173.3,1173.27,1173.3,200.0
2023-12-22 14:00:00,1173.11,1173.11,1173.11,1173.11,100.0,1173.11,1173.11,1173.11,1173.11,100.0
2023-12-22 14:05:00,1173.09,1174.14,1172.66,1172.86,568.0,1173.09,1174.14,1172.66,1172.86,568.0
2023-12-22 14:10:00,1171.34,1171.34,1171.34,1171.34,100.0,1171.34,1171.34,1171.34,1171.34,100.0
2023-12-22 14:15:00,1170.59,1170.77,1170.59,1170.77,200.0,1170.59,1170.77,1170.59,1170.77,200.0
2023-12-22 14:20:00,1171.1,1171.1,1166.99,1166.99,600.0,1171.1,1171.1,1166.99,1166.99,600.0
2023-12-22 14:25:00,1165.98,1167.52,1165.97,1167.15,550.0,1165.98,1167.52,1165.97,1167.15,550.0
2023-12-22 14:30:00,1167.15,1167.15,1167.15,1167.15,0.0,1167.15,1167.15,1167.15,1167.15,0.0
2023-12-22 14:35:00,1167.15,1167.15,1167.15,1167.15,0.0,1167.15,1167.15,1167.15,1167.15,0.0
2023-12-22 14:40:00,1170.51,1170.91,1169.84,1170.9,805.0,1170.51,1170.91,1169.84,1170.9,805.0
2023-12-22 14:45:00,1173.08,1173.08,1169.87,1171.46,650.0,1173.08,1173.08,1169.87,1171.46,650.0
2023-12-22 14:50:00,1170.32,1170.32,1170.32,1170.32,342.0,1170.32,1170.32,1170.32,1170.32,342.0
2023-12-22 14:55:00,1170.32,1170.32,1170.32,1170.32,0.0,1170.32,1170.32,1170.32,1170.32,0.0
2023-12-22 15:00:00,1171.67,1171.68,1171.67,1171.67,100.0,1171.67,1171.68,1171.67,1171.67,100.0
2023-12-22 15:05:00,1171.67,1171.67,1171.67,1171.67,0.0,1171.67,1171.67,1171.67,1171.67,0.0
2023-12-22 15:10:00,1171.27,1172.41,1171.27,1172.41,300.0,1171.27,1172.41,1171.27,1172.41,300.0
2023-12-22 15:15:00,1171.23,1171.23,1168.66,1168.66,565.0,1171.23,1171.23,1168.66,1168.66,565.0
2023-12-22 15:20:00,1168.66,1168.66,1168.66,1168.66,0.0,1168.66,1168.66,1168.66,1168.66,0.0
2023-12-22 15:25:00,1171.52,1171.52,1171.52,1171.52,100.0,1171.52,1171.52,1171.52,1171.52,100.0
2023-12-22 15:30:00,1171.52,1171.52,1171.52,1171.52,0.0,1171.52,1171.52,1171.52,1171.52,0.0
2023-12-22 15:35:00,1170.12,1170.12,1170.12,1170.12,100.0,1170.12,1170.12,1170.12,1170.12,100.0
2023-12-22 15:40:00,1169.28,1169.28,1169.27,1169.28,100.0,1169.28,1169.28,1169.27,1169.28,100.0
2023-12-22 15:45:00,1168.93,1168.94,1168.93,1168.93,100.0,1168.93,1168.94,1168.93,1168.93,100.0
2023-12-22 15:50:00,1168.77,1170.63,1168.77,1170.63,531.0,1168.77,1170.63,1168.77,1170.63,531.0
2023-12-22 15:55:00,1169.84,1169.84,1168.57,1169.64,1810.0,1169.84,1169.84,1168.57,1169.64,1810.0
2023-12-26 09:30:00,1175.17,1175.17,1175.17,1175.17,656.0,1175.17,1175.17,1175.17,1175.17,656.0
2023-12-26 09:35:00,1175.17,1175.17,1175.17,1175.17,0.0,1175.17,1175.17,1175.17,1175.17,0.0
2023-12-26 09:40:00,1172.31,1172.31,1172.31,1172.31,120.0,1172.31,1172.31,1172.31,1172.31,120.0
2023-12-26 09:45:00,1172.06,1173.0,1172.06,1173.0,500.0,1172.06,1173.0,1172.06,1173.0,500.0
2023-12-26 09:50:00,1173.0,1173.0,1173.0,1173.0,0.0,1173.0,1173.0,1173.0,1173.0,0.0
2023-12-26 09:55:00,1171.26,1171.27,1171.26,1171.26,114.0,1171.26,1171.27,1171.26,1171.26,114.0
2023-12-26 10:00:00,1171.26,1171.26,1171.26,1171.26,0.0,1171.26,1171.26,1171.26,1171.26,0.0
2023-12-26 10:05:00,1171.26,1171.26,1171.26,1171.26,0.0,1171.26,1171.26,1171.26,1171.26,0.0
2023-12-26 10:10:00,1171.26,1171.26,1171.26,1171.26,0.0,1171.26,1171.26,1171.26,1171.26,0.0
2023-12-26 10:15:00,1167.84,1168.05,1165.78,1165.78,464.0,1167.84,1168.05,1165.78,1165.78,464.0
2023-12-26 10:20:00,1168.05,1168.05,1168.04,1168.05,100.0,1168.05,1168.05,1168.04,1168.05,100.0
2023-12-26 10:25:00,1168.05,1168.05,1168.05,1168.05,0.0,1168.05,1168.05,1168.05,1168.05,0.0
2023-12-26 10:30:00,1168.05,1168.05,1168.05,1168.05,0.0,1168.05,1168.05,1168.05,1168.05,0.0
2023-12-26 10:35:00,1168.05,1168.05,1168.05,1168.05,0.0,1168.05,1168.05,1168.05,1168.05,0.0
2023-12-26 10:40:00,1166.91,1166.91,1163.93,1163.93,684.0,1166.91,1166.91,1163.93,1163.93,684.0
2023-12-26 10:45:00,1164.21,1165.14,1163.82,1163.82,1147.0,1164.21,1165.14,1163.82,1163.82,1147.0
2023-12-26 10:50:00,1163.82,1163.82,1163.82,1163.82,0.0,1163.82,1163.82,1163.82,1163.82,0.0
2023-12-26 10:55:00,1164.72,1164.72,1164.72,1164.72,100.0,1164.72,1164.72,1164.72,1164.72,100.0
2023-12-26 11:00:00,1164.72,1164.72,1164.72,1164.72,0.0,1164.72,1164.72,1164.72,1164.72,0.0
2023-12-26 11:05:00,1166.57,1166.57,1165.68,1165.68,200.0,1166.57,1166.57,1165.68,1165.68,200.0
2023-12-26 11:10:00,1165.68,1165.68,1165.68,1165.68,0.0,1165.68,1165.68,1165.68,1165.68,0.0
2023-12-26 11:15:00,1165.21,1165.22,1165.21,1165.21,232.0,1165.21,1165.22,1165.21,1165.21,232.0
2023-12-26 11:20:00,1164.88,1164.88,1164.33,1164.33,295.0,1164.88,1164.88,1164.33,1164.33,295.0
2023-12-26 11:25:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:30:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:35:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:40:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:45:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:50:00,1163.69,1163.74,1163.69,1163.74,200.0,1163.69,1163.74,1163.69,1163.74,200.0
2023-12-26 11:55:00,1163.72,1165.06,1163.47,1163.47,500.0,1163.72,1165.06,1163.47,1163.47,500.0
2023-12-26 12:00:00,1163.47,1163.47,1163.47,1163.47,0.0,1163.47,1163.47,1163.47,1163.47,0.0
2023-12-26 12:05:00,1163.47,1163.47,1163.47,1163.47,0.0,1163.47,1163.47,1163.47,1163.47,0.0
2023-12-26 12:10:00,1163.47,1163.47,1163.47,1163.47,0.0,1163.47,1163.47,1163.47,1163.47,0.0
2023-12-26 12:15:00,1163.34,1163.34,1163.33,1163.34,170.0,1163.34,1163.34,1163.33,1163.34,170.0
2023-12-26 12:20:00,1163.34,1163.34,1163.34,1163.34,0.0,1163.34,1163.34,1163.34,1163.34,0.0
2023-12-26 12:25:00,1163.34,1163.34,1163.34,1163.34,0.0,1163.34,1163.34,1163.34,1163.34,0.0
2023-12-26 12:30:00,1163.34,1163.34,1163.34,1163.34,0.0,1163.34,1163.34,1163.34,1163.34,0.0
2023-12-26 12:35:00,1163.34,1163.34,1163.34,1163.34,0.0,1163.34,1163.34,1163.34,1163.34,0.0
2023-12-26 12:40:00,1162.29,1162.29,1162.29,1162.29,147.0,1162.29,1162.29,1162.29,1162.29,147.0
2023-12-26 12:45:00,1164.2,1164.54,1164.03,1164.54,414.0,1164.2,1164.54,1164.03,1164.54,414.0
2023-12-26 12:50:00,1164.54,1164.54,1164.54,1164.54,0.0,1164.54,1164.54,1164.54,1164.54,0.0
2023-12-26 12:55:00,1164.59,1164.59,1162.65,1162.65,831.0,1164.59,1164.59,1162.65,1162.65,831.0
2023-12-26 13:00:00,1162.65,1162.65,1162.65,1162.65,0.0,1162.65,1162.65,1162.65,1162.65,0.0
2023-12-26 13:05:00,1162.65,1162.65,1162.65,1162.65,0.0,1162.65,1162.65,1162.65,1162.65,0.0
2023-12-26 13:10:00,1162.65,1162.65,1162.65,1162.65,0.0,1162.65,1162.65,1162.65,1162.65,0.0
2023-12-26 13:15:00,1163.67,1163.76,1163.6,1163.6,403.0,1163.67,1163.76,1163.6,1163.6,403.0
2023-12-26 13:20:00,1163.87,1163.91,1163.86,1163.91,200.0,1163.87,1163.91,1163.86,1163.91,200.0
2023-12-26 13:25:00,1163.91,1163.91,1163.91,1163.91,0.0,1163.91,1163.91,1163.91,1163.91,0.0
2023-12-26 13:30:00,1163.91,1163.91,1163.91,1163.91,0.0,1163.91,1163.91,1163.91,1163.91,0.0
2023-12-26 13:35:00,1163.89,1163.89,1163.6,1163.61,300.0,1163.89,1163.89,1163.6,1163.61,300.0
2023-12-26 13:40:00,1163.87,1164.87,1163.68,1163.68,400.0,1163.87,1164.87,1163.68,1163.68,400.0
2023-12-26 13:45:00,1164.6,1164.68,1163.04,1163.95,803.0,1164.6,1164.68,1163.04,1163.95,803.0
2023-12-26 13:50:00,1163.76,1163.76,1163.29,1163.29,600.0,1163.76,1163.76,1163.29,1163.29,600.0
2023-12-26 13:55:00,1164.84,1164.84,1164.84,1164.84,100.0,1164.84,1164.84,1164.84,1164.84,100.0
2023-12-26 14:00:00,1164.84,1164.84,1164.84,1164.84,0.0,1164.84,1164.84,1164.84,1164.84,0.0
2023-12-26 14:05:00,1165.13,1165.15,1162.59,1162.59,1270.0,1165.13,1165.15,1162.59,1162.59,1270.0
2023-12-26 14:10:00,1162.59,1162.59,1162.59,1162.59,0.0,1162.59,1162.59,1162.59,1162.59,0.0
2023-12-26 14:15:00,1163.94,1163.94,1163.92,1163.92,705.0,1163.94,1163.94,1163.92,1163.92,705.0
2023-12-26 14:20:00,1163.92,1163.92,1163.92,1163.92,0.0,1163.92,1163.92,1163.92,1163.92,0.0
2023-12-26 14:25:00,1162.95,1162.95,1162.95,1162.95,176.0,1162.95,1162.95,1162.95,1162.95,176.0
2023-12-26 14:30:00,1162.3,1163.55,1161.11,1163.0,949.0,1162.3,1163.55,1161.11,1163.0,949.0
2023-12-26 14:35:00,1163.03,1163.03,1163.01,1163.02,300.0,1163.03,1163.03,1163.01,1163.02,300.0
2023-12-26 14:40:00,1163.0,1163.0,1161.46,1161.46,954.0,1163.0,1163.0,1161.46,1161.46,954.0
2023-12-26 14:45:00,1161.46,1161.46,1161.46,1161.46,0.0,1161.46,1161.46,1161.46,1161.46,0.0
2023-12-26 14:50:00,1161.46,1161.46,1161.46,1161.46,0.0,1161.46,1161.46,1161.46,1161.46,0.0
2023-12-26 14:55:00,1160.57,1160.57,1160.57,1160.57,100.0,1160.57,1160.57,1160.57,1160.57,100.0
2023-12-26 15:00:00,1161.73,1162.97,1161.72,1162.97,200.0,1161.73,1162.97,1161.72,1162.97,200.0
2023-12-26 15:05:00,1163.27,1163.27,1161.95,1161.95,300.0,1163.27,1163.27,1161.95,1161.95,300.0
2023-12-26 15:10:00,1161.86,1161.86,1161.86,1161.86,100.0,1161.86,1161.86,1161.86,1161.86,100.0
2023-12-26 15:15:00,1161.86,1161.86,1161.86,1161.86,0.0,1161.86,1161.86,1161.86,1161.86,0.0
2023-12-26 15:20:00,1163.02,1163.07,1162.73,1163.0,400.0,1163.02,1163.07,1162.73,1163.0,400.0
2023-12-26 15:25:00,1163.02,1163.02,1161.65,1162.97,600.0,1163.02,1163.02,1161.65,1162.97,600.0
2023-12-26 15:30:00,1163.13,1163.13,1162.67,1162.67,200.0,1163.13,1163.13,1162.67,1162.67,200.0
2023-12-26 15:35:00,1162.24,1162.24,1162.23,1162.24,100.0,1162.24,1162.24,1162.23,1162.24,100.0
2023-12-26 15:40:00,1162.67,1163.0,1162.1,1162.49,1400.0,1162.67,1163.0,1162.1,1162.49,1400.0
2023-12-26 15:45:00,1162.53,1163.55,1162.44,1162.95,1700.0,1162.53,1163.55,1162.44,1162.95,1700.0
2023-12-26 15:50:00,1165.13,1166.27,1164.14,1164.99,2142.0,1165.13,1166.27,1164.14,1164.99,2142.0
2023-12-26 15:55:00,1165.39,1166.71,1164.42,1165.53,3458.0,1165.39,1166.71,1164.42,1165.53,3458.0
2023-12-27 09:30:00,1163.99,1163.99,1163.99,1163.99,686.0,1163.99,1163.99,1163.99,1163.99,686.0
2023-12-27 09:35:00,1168.05,1168.05,1167.0,1167.0,200.0,1168.05,1168.05,1167.0,1167.0,200.0
2023-12-27 09:40:00,1167.0,1167.0,1167.0,1167.0,0.0,1167.0,1167.0,1167.0,1167.0,0.0
2023-12-27 09:45:00,1165.89,1165.89,1165.86,1165.86,200.0,1165.89,1165.89,1165.86,1165.86,200.0
2023-12-27 09:50:00,1168.15,1169.4,1168.15,1169.4,335.0,1168.15,1169.4,1168.15,1169.4,335.0
2023-12-27 09:55:00,1168.07,1168.07,1168.05,1168.06,300.0,1168.07,1168.07,1168.05,1168.06,300.0
2023-12-27 10:00:00,1168.05,1168.05,1166.16,1167.97,500.0,1168.05,1168.05,1166.16,1167.97,500.0
2023-12-27 10:05:00,1167.57,1168.48,1167.57,1168.43,400.0,1167.57,1168.48,1167.57,1168.43,400.0
2023-12-27 10:10:00,1168.43,1168.43,1168.43,1168.43,0.0,1168.43,1168.43,1168.43,1168.43,0.0
2023-12-27 10:15:00,1167.33,1168.76,1166.57,1168.76,500.0,1167.33,1168.76,1166.57,1168.76,500.0
2023-12-27 10:20:00,1167.17,1168.98,1167.17,1168.55,1145.0,1167.17,1168.98,1167.17,1168.55,1145.0
2023-12-27 10:25:00,1168.21,1168.21,1168.21,1168.21,100.0,1168.21,1168.21,1168.21,1168.21,100.0
2023-12-27 10:30:00,1168.21,1168.21,1168.21,1168.21,0.0,1168.21,1168.21,1168.21,1168.21,0.0
2023-12-27 10:35:00,1168.21,1168.21,1168.21,1168.21,0.0,1168.21,1168.21,1168.21,1168.21,0.0
2023-12-27 10:40:00,1162.59,1162.59,1162.33,1162.34,251.0,1162.59,1162.59,1162.33,1162.34,251.0
2023-12-27 10:45:00,1162.34,1162.34,1162.34,1162.34,0.0,1162.34,1162.34,1162.34,1162.34,0.0
2023-12-27 10:50:00,1165.44,1165.44,1164.75,1164.76,200.0,1165.44,1165.44,1164.75,1164.76,200.0
2023-12-27 10:55:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:00:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:05:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:10:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:15:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:20:00,1167.99,1169.36,1167.99,1168.91,700.0,1167.99,1169.36,1167.99,1168.91,700.0
2023-12-27 11:25:00,1167.34,1169.93,1167.1,1168.6,1700.0,1167.34,1169.93,1167.1,1168.6,1700.0
2023-12-27 11:30:00,1168.57,1170.33,1168.56,1170.33,400.0,1168.57,1170.33,1168.56,1170.33,400.0
2023-12-27 11:35:00,1173.55,1173.56,1173.55,1173.56,200.0,1173.55,1173.56,1173.55,1173.56,200.0
2023-12-27 11:40:00,1173.74,1173.74,1173.74,1173.74,100.0,1173.74,1173.74,1173.74,1173.74,100.0
2023-12-27 11:45:00,1173.74,1173.74,1173.74,1173.74,0.0,1173.74,1173.74,1173.74,1173.74,0.0
2023-12-27 11:50:00,1173.74,1173.74,1173.74,1173.74,0.0,1173.74,1173.74,1173.74,1173.74,0.0
2023-12-27 11:55:00,1170.61,1170.61,1168.3,1168.3,706.0,1170.61,1170.61,1168.3,1168.3,706.0
2023-12-27 12:00:00,1168.72,1170.2,1167.76,1169.83,587.0,1168.72,1170.2,1167.76,1169.83,587.0
2023-12-27 12:05:00,1169.83,1169.83,1169.83,1169.83,0.0,1169.83,1169.83,1169.83,1169.83,0.0
2023-12-27 12:10:00,1169.83,1169.83,1169.83,1169.83,0.0,1169.83,1169.83,1169.83,1169.83,0.0
2023-12-27 12:15:00,1171.38,1171.38,1171.37,1171.38,120.0,1171.38,1171.38,1171.37,1171.38,120.0
2023-12-27 12:20:00,1171.38,1171.38,1171.38,1171.38,0.0,1171.38,1171.38,1171.38,1171.38,0.0
2023-12-27 12:25:00,1172.63,1172.78,1170.09,1170.09,500.0,1172.63,1172.78,1170.09,1170.09,500.0
2023-12-27 12:30:00,1171.13,1171.13,1171.13,1171.13,100.0,1171.13,1171.13,1171.13,1171.13,100.0
2023-12-27 12:35:00,1170.08,1170.08,1170.07,1170.08,100.0,1170.08,1170.08,1170.07,1170.08,100.0
2023-12-27 12:40:00,1169.63,1169.64,1169.63,1169.63,105.0,1169.63,1169.64,1169.63,1169.63,105.0
2023-12-27 12:45:00,1170.0,1170.26,1170.0,1170.26,300.0,1170.0,1170.26,1170.0,1170.26,300.0
2023-12-27 12:50:00,1170.26,1170.26,1170.26,1170.26,0.0,1170.26,1170.26,1170.26,1170.26,0.0
2023-12-27 12:55:00,1170.26,1170.26,1170.26,1170.26,0.0,1170.26,1170.26,1170.26,1170.26,0.0
2023-12-27 13:00:00,1172.41,1173.41,1172.41,1173.41,220.0,1172.41,1173.41,1172.41,1173.41,220.0
2023-12-27 13:05:00,1175.33,1175.35,1175.14,1175.35,400.0,1175.33,1175.35,1175.14,1175.35,400.0
2023-12-27 13:10:00,1175.35,1175.35,1175.35,1175.35,0.0,1175.35,1175.35,1175.35,1175.35,0.0
2023-12-27 13:15:00,1175.35,1175.35,1175.35,1175.35,0.0,1175.35,1175.35,1175.35,1175.35,0.0
2023-12-27 13:20:00,1172.91,1174.09,1172.91,1174.09,548.0,1172.91,1174.09,1172.91,1174.09,548.0
2023-12-27 13:25:00,1174.09,1174.09,1174.09,1174.09,0.0,1174.09,1174.09,1174.09,1174.09,0.0
2023-12-27 13:30:00,1172.7,1172.7,1172.69,1172.7,100.0,1172.7,1172.7,1172.69,1172.7,100.0
2023-12-27 13:35:00,1172.7,1174.0,1172.69,1172.73,2000.0,1172.7,1174.0,1172.69,1172.73,2000.0
2023-12-27 13:40:00,1171.37,1172.75,1171.37,1172.59,500.0,1171.37,1172.75,1171.37,1172.59,500.0
2023-12-27 13:45:00,1171.34,1172.52,1169.63,1169.63,3274.0,1171.34,1172.52,1169.63,1169.63,3274.0
2023-12-27 13:50:00,1170.44,1170.44,1169.04,1169.04,200.0,1170.44,1170.44,1169.04,1169.04,200.0
2023-12-27 13:55:00,1169.32,1169.32,1169.32,1169.32,100.0,1169.32,1169.32,1169.32,1169.32,100.0
2023-12-27 14:00:00,1168.77,1171.29,1168.5,1168.5,300.0,1168.77,1171.29,1168.5,1168.5,300.0
2023-12-27 14:05:00,1169.0,1169.26,1169.0,1169.26,600.0,1169.0,1169.26,1169.0,1169.26,600.0
2023-12-27 14:10:00,1169.26,1169.26,1169.26,1169.26,0.0,1169.26,1169.26,1169.26,1169.26,0.0
2023-12-27 14:15:00,1169.26,1169.26,1169.26,1169.26,0.0,1169.26,1169.26,1169.26,1169.26,0.0
2023-12-27 14:20:00,1171.67,1171.67,1171.5,1171.5,200.0,1171.67,1171.67,1171.5,1171.5,200.0
2023-12-27 14:25:00,1172.21,1172.21,1170.56,1170.56,700.0,1172.21,1172.21,1170.56,1170.56,700.0
2023-12-27 14:30:00,1169.53,1171.32,1169.53,1171.32,200.0,1169.53,1171.32,1169.53,1171.32,200.0
2023-12-27 14:35:00,1170.83,1170.83,1170.39,1170.39,860.0,1170.83,1170.83,1170.39,1170.39,860.0
2023-12-27 14:40:00,1168.77,1168.77,1167.66,1167.66,200.0,1168.77,1168.77,1167.66,1167.66,200.0
2023-12-27 14:45:00,1167.47,1167.47,1167.33,1167.33,200.0,1167.47,1167.47,1167.33,1167.33,200.0
2023-12-27 14:50:00,1167.33,1167.33,1167.33,1167.33,0.0,1167.33,1167.33,1167.33,1167.33,0.0
2023-12-27 14:55:00,1167.49,1167.55,1167.36,1167.36,300.0,1167.49,1167.55,1167.36,1167.36,300.0
2023-12-27 15:00:00,1169.55,1169.96,1169.55,1169.84,605.0,1169.55,1169.96,1169.55,1169.84,605.0
2023-12-27 15:05:00,1169.84,1169.84,1169.84,1169.84,0.0,1169.84,1169.84,1169.84,1169.84,0.0
2023-12-27 15:10:00,1169.84,1169.84,1169.84,1169.84,0.0,1169.84,1169.84,1169.84,1169.84,0.0
2023-12-27 15:15:00,1169.84,1169.84,1169.84,1169.84,0.0,1169.84,1169.84,1169.84,1169.84,0.0
2023-12-27 15:20:00,1170.21,1170.21,1169.83,1170.08,400.0,1170.21,1170.21,1169.83,1170.08,400.0
2023-12-27 15:25:00,1168.47,1168.47,1168.47,1168.47,100.0,1168.47,1168.47,1168.47,1168.47,100.0
2023-12-27 15:30:00,1168.47,1168.47,1168.47,1168.47,0.0,1168.47,1168.47,1168.47,1168.47,0.0
2023-12-27 15:35:00,1169.77,1170.06,1169.19,1169.35,1176.0,1169.77,1170.06,1169.19,1169.35,1176.0
2023-12-27 15:40:00,1169.49,1169.49,1169.49,1169.49,100.0,1169.49,1169.49,1169.49,1169.49,100.0
2023-12-27 15:45:00,1169.06,1169.06,1168.5,1168.5,200.0,1169.06,1169.06,1168.5,1168.5,200.0
2023-12-27 15:50:00,1168.1,1169.12,1168.1,1168.78,1004.0,1168.1,1169.12,1168.1,1168.78,1004.0
2023-12-27 15:55:00,1168.54,1172.27,1168.54,1172.27,5913.0,1168.54,1172.27,1168.54,1172.27,5913.0
2023-12-28 09:30:00,1172.28,1172.28,1172.28,1172.28,766.0,1172.28,1172.28,1172.28,1172.28,766.0
2023-12-28 09:35:00,1171.49,1171.49,1171.49,1171.49,125.0,1171.49,1171.49,1171.49,1171.49,125.0
2023-12-28 09:40:00,1171.49,1171.49,1171.49,1171.49,0.0,1171.49,1171.49,1171.49,1171.49,0.0
2023-12-28 09:45:00,1171.49,1171.49,1171.49,1171.49,0.0,1171.49,1171.49,1171.49,1171.49,0.0
2023-12-28 09:50:00,1171.42,1171.42,1171.42,1171.42,100.0,1171.42,1171.42,1171.42,1171.42,100.0
2023-12-28 09:55:00,1171.09,1171.09,1167.88,1168.15,400.0,1171.09,1171.09,1167.88,1168.15,400.0
2023-12-28 10:00:00,1168.15,1168.15,1168.15,1168.15,0.0,1168.15,1168.15,1168.15,1168.15,0.0
2023-12-28 10:05:00,1172.22,1172.22,1172.22,1172.22,100.0,1172.22,1172.22,1172.22,1172.22,100.0
2023-12-28 10:10:00,1170.45,1170.45,1170.45,1170.45,100.0,1170.45,1170.45,1170.45,1170.45,100.0
2023-12-28 10:15:00,1170.45,1170.45,1170.45,1170.45,0.0,1170.45,1170.45,1170.45,1170.45,0.0
2023-12-28 10:20:00,1170.45,1170.45,1170.45,1170.45,0.0,1170.45,1170.45,1170.45,1170.45,0.0
2023-12-28 10:25:00,1170.75,1170.75,1170.75,1170.75,430.0,1170.75,1170.75,1170.75,1170.75,430.0
2023-12-28 10:30:00,1170.75,1170.75,1170.75,1170.75,0.0,1170.75,1170.75,1170.75,1170.75,0.0
2023-12-28 10:35:00,1170.21,1170.21,1170.21,1170.21,100.0,1170.21,1170.21,1170.21,1170.21,100.0
2023-12-28 10:40:00,1170.21,1170.21,1170.21,1170.21,0.0,1170.21,1170.21,1170.21,1170.21,0.0
2023-12-28 10:45:00,1168.2,1168.2,1167.46,1167.46,312.0,1168.2,1168.2,1167.46,1167.46,312.0
2023-12-28 10:50:00,1167.46,1167.46,1167.46,1167.46,0.0,1167.46,1167.46,1167.46,1167.46,0.0
2023-12-28 10:55:00,1167.81,1167.81,1167.81,1167.81,100.0,1167.81,1167.81,1167.81,1167.81,100.0
2023-12-28 11:00:00,1167.04,1167.71,1167.04,1167.71,200.0,1167.04,1167.71,1167.04,1167.71,200.0
2023-12-28 11:05:00,1168.84,1170.77,1167.64,1170.0,600.0,1168.84,1170.77,1167.64,1170.0,600.0
2023-12-28 11:10:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2023-12-28 11:15:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2023-12-28 11:20:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2023-12-28 11:25:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2023-12-28 11:30:00,1169.11,1169.11,1169.11,1169.11,100.0,1169.11,1169.11,1169.11,1169.11,100.0
2023-12-28 11:35:00,1169.11,1169.11,1169.11,1169.11,0.0,1169.11,1169.11,1169.11,1169.11,0.0
2023-12-28 11:40:00,1170.24,1173.0,1170.23,1173.0,249.0,1170.24,1173.0,1170.23,1173.0,249.0
2023-12-28 11:45:00,1171.71,1171.71,1171.7,1171.7,300.0,1171.71,1171.71,1171.7,1171.7,300.0
2023-12-28 11:50:00,1171.7,1171.7,1171.7,1171.7,0.0,1171.7,1171.7,1171.7,1171.7,0.0
2023-12-28 11:55:00,1170.99,1170.99,1170.99,1170.99,100.0,1170.99,1170.99,1170.99,1170.99,100.0
2023-12-28 12:00:00,1170.98,1170.98,1170.98,1170.98,100.0,1170.98,1170.98,1170.98,1170.98,100.0
2023-12-28 12:05:00,1170.98,1170.98,1170.98,1170.98,0.0,1170.98,1170.98,1170.98,1170.98,0.0
2023-12-28 12:10:00,1168.03,1169.0,1168.02,1169.0,400.0,1168.03,1169.0,1168.02,1169.0,400.0
2023-12-28 12:15:00,1169.0,1169.0,1169.0,1169.0,0.0,1169.0,1169.0,1169.0,1169.0,0.0
2023-12-28 12:20:00,1169.0,1169.0,1169.0,1169.0,0.0,1169.0,1169.0,1169.0,1169.0,0.0
2023-12-28 12:25:00,1169.0,1169.0,1169.0,1169.0,0.0,1169.0,1169.0,1169.0,1169.0,0.0
2023-12-28 12:30:00,1167.86,1167.86,1167.86,1167.86,100.0,1167.86,1167.86,1167.86,1167.86,100.0
2023-12-28 12:35:00,1168.13,1168.13,1168.13,1168.13,100.0,1168.13,1168.13,1168.13,1168.13,100.0
2023-12-28 12:40:00,1168.13,1168.13,1168.13,1168.13,0.0,1168.13,1168.13,1168.13,1168.13,0.0
2023-12-28 12:45:00,1170.09,1170.11,1168.66,1168.66,567.0,1170.09,1170.11,1168.66,1168.66,567.0
2023-12-28 12:50:00,1168.66,1168.66,1168.66,1168.66,0.0,1168.66,1168.66,1168.66,1168.66,0.0
2023-12-28 12:55:00,1168.66,1168.66,1168.66,1168.66,0.0,1168.66,1168.66,1168.66,1168.66,0.0
2023-12-28 13:00:00,1169.27,1169.27,1168.56,1168.56,200.0,1169.27,1169.27,1168.56,1168.56,200.0
2023-12-28 13:05:00,1168.56,1168.56,1168.56,1168.56,0.0,1168.56,1168.56,1168.56,1168.56,0.0
2023-12-28 13:10:00,1168.56,1168.56,1168.56,1168.56,0.0,1168.56,1168.56,1168.56,1168.56,0.0
2023-12-28 13:15:00,1169.22,1169.33,1169.22,1169.33,200.0,1169.22,1169.33,1169.22,1169.33,200.0
2023-12-28 13:20:00,1169.33,1169.33,1169.33,1169.33,0.0,1169.33,1169.33,1169.33,1169.33,0.0
2023-12-28 13:25:00,1169.33,1169.33,1169.33,1169.33,0.0,1169.33,1169.33,1169.33,1169.33,0.0
2023-12-28 13:30:00,1168.14,1168.15,1168.14,1168.14,100.0,1168.14,1168.15,1168.14,1168.14,100.0
2023-12-28 13:35:00,1168.14,1168.14,1168.14,1168.14,0.0,1168.14,1168.14,1168.14,1168.14,0.0
2023-12-28 13:40:00,1168.14,1168.14,1168.14,1168.14,0.0,1168.14,1168.14,1168.14,1168.14,0.0
2023-12-28 13:45:00,1168.14,1168.14,1168.14,1168.14,0.0,1168.14,1168.14,1168.14,1168.14,0.0
2023-12-28 13:50:00,1170.1,1171.2,1170.1,1171.2,400.0,1170.1,1171.2,1170.1,1171.2,400.0
2023-12-28 13:55:00,1171.2,1171.2,1171.2,1171.2,0.0,1171.2,1171.2,1171.2,1171.2,0.0
2023-12-28 14:00:00,1171.2,1171.2,1171.2,1171.2,0.0,1171.2,1171.2,1171.2,1171.2,0.0
2023-12-28 14:05:00,1171.2,1171.2,1171.2,1171.2,0.0,1171.2,1171.2,1171.2,1171.2,0.0
2023-12-28 14:10:00,1171.2,1171.2,1171.2,1171.2,0.0,1171.2,1171.2,1171.2,1171.2,0.0
2023-12-28 14:15:00,1168.48,1168.48,1168.47,1168.48,100.0,1168.48,1168.48,1168.47,1168.48,100.0
2023-12-28 14:20:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:25:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:30:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:35:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:40:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:45:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:50:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:55:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 15:00:00,1172.29,1172.29,1170.81,1170.82,200.0,1172.29,1172.29,1170.81,1170.82,200.0
2023-12-28 15:05:00,1173.6,1173.71,1173.6,1173.71,200.0,1173.6,1173.71,1173.6,1173.71,200.0
2023-12-28 15:10:00,1172.33,1172.33,1172.33,1172.33,100.0,1172.33,1172.33,1172.33,1172.33,100.0
2023-12-28 15:15:00,1172.33,1172.33,1172.33,1172.33,0.0,1172.33,1172.33,1172.33,1172.33,0.0
2023-12-28 15:20:00,1172.4,1172.4,1172.4,1172.4,155.0,1172.4,1172.4,1172.4,1172.4,155.0
2023-12-28 15:25:00,1171.33,1171.33,1171.33,1171.33,100.0,1171.33,1171.33,1171.33,1171.33,100.0
2023-12-28 15:30:00,1171.23,1171.24,1171.23,1171.24,476.0,1171.23,1171.24,1171.23,1171.24,476.0
2023-12-28 15:35:00,1169.98,1169.98,1169.97,1169.98,100.0,1169.98,1169.98,1169.97,1169.98,100.0
2023-12-28 15:40:00,1169.98,1169.98,1169.98,1169.98,0.0,1169.98,1169.98,1169.98,1169.98,0.0
2023-12-28 15:45:00,1169.98,1169.98,1169.98,1169.98,0.0,1169.98,1169.98,1169.98,1169.98,0.0
2023-12-28 15:50:00,1169.07,1169.07,1169.07,1169.07,100.0,1169.07,1169.07,1169.07,1169.07,100.0
2023-12-28 15:55:00,1169.1,1170.72,1167.77,1169.43,2657.0,1169.1,1170.72,1167.77,1169.43,2657.0
2023-12-29 09:30:00,1168.1,1168.1,1168.1,1168.1,524.0,1168.1,1168.1,1168.1,1168.1,524.0
2023-12-29 09:35:00,1168.1,1168.1,1168.1,1168.1,0.0,1168.1,1168.1,1168.1,1168.1,0.0
2023-12-29 09:40:00,1171.62,1171.62,1169.61,1169.61,240.0,1171.62,1171.62,1169.61,1169.61,240.0
2023-12-29 09:45:00,1175.43,1176.22,1175.43,1176.22,200.0,1175.43,1176.22,1175.43,1176.22,200.0
2023-12-29 09:50:00,1175.8,1175.8,1175.79,1175.8,100.0,1175.8,1175.8,1175.79,1175.8,100.0
2023-12-29 09:55:00,1173.17,1173.18,1173.17,1173.17,100.0,1173.17,1173.18,1173.17,1173.17,100.0
2023-12-29 10:00:00,1174.15,1174.16,1171.31,1171.31,928.0,1174.15,1174.16,1171.31,1171.31,928.0
2023-12-29 10:05:00,1172.36,1173.91,1170.54,1171.23,3200.0,1172.36,1173.91,1170.54,1171.23,3200.0
2023-12-29 10:10:00,1171.41,1175.16,1168.67,1170.85,2637.0,1171.41,1175.16,1168.67,1170.85,2637.0
2023-12-29 10:15:00,1169.63,1170.52,1167.21,1170.47,800.0,1169.63,1170.52,1167.21,1170.47,800.0
2023-12-29 10:20:00,1170.79,1170.79,1170.78,1170.79,100.0,1170.79,1170.79,1170.78,1170.79,100.0
2023-12-29 10:25:00,1169.01,1169.01,1168.68,1168.68,217.0,1169.01,1169.01,1168.68,1168.68,217.0
2023-12-29 10:30:00,1168.68,1168.68,1168.68,1168.68,0.0,1168.68,1168.68,1168.68,1168.68,0.0
2023-12-29 10:35:00,1165.32,1165.32,1165.32,1165.32,100.0,1165.32,1165.32,1165.32,1165.32,100.0
2023-12-29 10:40:00,1169.21,1169.21,1169.21,1169.21,100.0,1169.21,1169.21,1169.21,1169.21,100.0
2023-12-29 10:45:00,1163.35,1163.35,1163.35,1163.35,100.0,1163.35,1163.35,1163.35,1163.35,100.0
2023-12-29 10:50:00,1164.33,1164.33,1164.33,1164.33,200.0,1164.33,1164.33,1164.33,1164.33,200.0
2023-12-29 10:55:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-29 11:00:00,1167.7,1167.7,1165.79,1165.8,200.0,1167.7,1167.7,1165.79,1165.8,200.0
2023-12-29 11:05:00,1165.38,1165.38,1165.37,1165.38,100.0,1165.38,1165.38,1165.37,1165.38,100.0
2023-12-29 11:10:00,1163.52,1163.52,1163.3,1163.3,246.0,1163.52,1163.52,1163.3,1163.3,246.0
2023-12-29 11:15:00,1163.79,1164.59,1163.78,1164.59,300.0,1163.79,1164.59,1163.78,1164.59,300.0
2023-12-29 11:20:00,1164.26,1164.26,1164.25,1164.26,100.0,1164.26,1164.26,1164.25,1164.26,100.0
2023-12-29 11:25:00,1164.26,1164.26,1164.26,1164.26,0.0,1164.26,1164.26,1164.26,1164.26,0.0
2023-12-29 11:30:00,1160.72,1161.22,1155.26,1155.27,700.0,1160.72,1161.22,1155.26,1155.27,700.0
2023-12-29 11:35:00,1157.17,1157.17,1157.17,1157.17,100.0,1157.17,1157.17,1157.17,1157.17,100.0
2023-12-29 11:40:00,1157.17,1157.17,1157.17,1157.17,0.0,1157.17,1157.17,1157.17,1157.17,0.0
2023-12-29 11:45:00,1160.0,1160.0,1160.0,1160.0,100.0,1160.0,1160.0,1160.0,1160.0,100.0
2023-12-29 11:50:00,1160.0,1160.0,1160.0,1160.0,0.0,1160.0,1160.0,1160.0,1160.0,0.0
2023-12-29 11:55:00,1160.0,1160.0,1160.0,1160.0,0.0,1160.0,1160.0,1160.0,1160.0,0.0
2023-12-29 12:00:00,1160.76,1160.76,1160.75,1160.76,100.0,1160.76,1160.76,1160.75,1160.76,100.0
2023-12-29 12:05:00,1161.94,1161.94,1159.94,1161.06,459.0,1161.94,1161.94,1159.94,1161.06,459.0
2023-12-29 12:10:00,1160.97,1160.97,1160.75,1160.76,220.0,1160.97,1160.97,1160.75,1160.76,220.0
2023-12-29 12:15:00,1159.93,1159.94,1159.01,1159.02,419.0,1159.93,1159.94,1159.01,1159.02,419.0
2023-12-29 12:20:00,1159.04,1159.04,1159.0,1159.01,200.0,1159.04,1159.04,1159.0,1159.01,200.0
2023-12-29 12:25:00,1159.01,1159.01,1159.01,1159.01,0.0,1159.01,1159.01,1159.01,1159.01,0.0
2023-12-29 12:30:00,1157.47,1158.76,1157.46,1158.76,200.0,1157.47,1158.76,1157.46,1158.76,200.0
2023-12-29 12:35:00,1159.8,1160.05,1158.77,1160.05,400.0,1159.8,1160.05,1158.77,1160.05,400.0
2023-12-29 12:40:00,1160.59,1160.59,1160.14,1160.14,234.0,1160.59,1160.59,1160.14,1160.14,234.0
2023-12-29 12:45:00,1160.7,1161.61,1158.73,1161.61,454.0,1160.7,1161.61,1158.73,1161.61,454.0
2023-12-29 12:50:00,1161.61,1161.61,1161.61,1161.61,0.0,1161.61,1161.61,1161.61,1161.61,0.0
2023-12-29 12:55:00,1161.61,1161.61,1161.61,1161.61,0.0,1161.61,1161.61,1161.61,1161.61,0.0
2023-12-29 13:00:00,1161.61,1161.61,1161.61,1161.61,0.0,1161.61,1161.61,1161.61,1161.61,0.0
2023-12-29 13:05:00,1164.23,1164.23,1164.22,1164.23,100.0,1164.23,1164.23,1164.22,1164.23,100.0
2023-12-29 13:10:00,1164.78,1164.78,1164.78,1164.78,100.0,1164.78,1164.78,1164.78,1164.78,100.0
2023-12-29 13:15:00,1164.78,1164.78,1164.78,1164.78,0.0,1164.78,1164.78,1164.78,1164.78,0.0
2023-12-29 13:20:00,1164.78,1164.78,1164.78,1164.78,0.0,1164.78,1164.78,1164.78,1164.78,0.0
2023-12-29 13:25:00,1163.06,1163.09,1163.05,1163.09,200.0,1163.06,1163.09,1163.05,1163.09,200.0
2023-12-29 13:30:00,1163.09,1163.09,1163.09,1163.09,0.0,1163.09,1163.09,1163.09,1163.09,0.0
2023-12-29 13:35:00,1163.81,1163.81,1163.8,1163.81,100.0,1163.81,1163.81,1163.8,1163.81,100.0
2023-12-29 13:40:00,1163.76,1163.76,1163.76,1163.76,100.0,1163.76,1163.76,1163.76,1163.76,100.0
2023-12-29 13:45:00,1163.36,1163.36,1162.65,1163.33,506.0,1163.36,1163.36,1162.65,1163.33,506.0
2023-12-29 13:50:00,1163.33,1163.33,1163.33,1163.33,0.0,1163.33,1163.33,1163.33,1163.33,0.0
2023-12-29 13:55:00,1163.03,1163.03,1163.03,1163.03,100.0,1163.03,1163.03,1163.03,1163.03,100.0
2023-12-29 14:00:00,1163.03,1163.03,1163.03,1163.03,0.0,1163.03,1163.03,1163.03,1163.03,0.0
2023-12-29 14:05:00,1161.47,1161.47,1161.47,1161.47,100.0,1161.47,1161.47,1161.47,1161.47,100.0
2023-12-29 14:10:00,1161.47,1161.47,1161.47,1161.47,0.0,1161.47,1161.47,1161.47,1161.47,0.0
2023-12-29 14:15:00,1162.77,1162.77,1161.66,1161.66,300.0,1162.77,1162.77,1161.66,1161.66,300.0
2023-12-29 14:20:00,1161.66,1161.66,1161.66,1161.66,0.0,1161.66,1161.66,1161.66,1161.66,0.0
2023-12-29 14:25:00,1163.0,1163.86,1162.6,1163.47,600.0,1163.0,1163.86,1162.6,1163.47,600.0
2023-12-29 14:30:00,1161.5,1161.5,1161.5,1161.5,100.0,1161.5,1161.5,1161.5,1161.5,100.0
2023-12-29 14:35:00,1161.5,1161.5,1161.5,1161.5,0.0,1161.5,1161.5,1161.5,1161.5,0.0
2023-12-29 14:40:00,1162.85,1163.12,1162.85,1163.12,500.0,1162.85,1163.12,1162.85,1163.12,500.0
2023-12-29 14:45:00,1163.54,1163.76,1163.54,1163.76,200.0,1163.54,1163.76,1163.54,1163.76,200.0
2023-12-29 14:50:00,1163.76,1163.76,1163.76,1163.76,0.0,1163.76,1163.76,1163.76,1163.76,0.0
2023-12-29 14:55:00,1162.6,1162.6,1162.6,1162.6,100.0,1162.6,1162.6,1162.6,1162.6,100.0
2023-12-29 15:00:00,1162.6,1162.6,1162.6,1162.6,0.0,1162.6,1162.6,1162.6,1162.6,0.0
2023-12-29 15:05:00,1163.91,1165.05,1163.91,1164.93,500.0,1163.91,1165.05,1163.91,1164.93,500.0
2023-12-29 15:10:00,1164.93,1164.93,1163.74,1163.74,200.0,1164.93,1164.93,1163.74,1163.74,200.0
2023-12-29 15:15:00,1162.76,1163.42,1162.75,1163.42,200.0,1162.76,1163.42,1162.75,1163.42,200.0
2023-12-29 15:20:00,1162.88,1162.88,1162.88,1162.88,200.0,1162.88,1162.88,1162.88,1162.88,200.0
2023-12-29 15:25:00,1164.52,1165.5,1164.52,1165.5,200.0,1164.52,1165.5,1164.52,1165.5,200.0
2023-12-29 15:30:00,1165.5,1165.5,1165.5,1165.5,0.0,1165.5,1165.5,1165.5,1165.5,0.0
2023-12-29 15:35:00,1164.45,1164.45,1164.45,1164.45,100.0,1164.45,1164.45,1164.45,1164.45,100.0
2023-12-29 15:40:00,1166.61,1166.61,1164.24,1164.25,329.0,1166.61,1166.61,1164.24,1164.25,329.0
2023-12-29 15:45:00,1164.82,1164.82,1164.81,1164.82,100.0,1164.82,1164.82,1164.81,1164.82,100.0
2023-12-29 15:50:00,1165.3,1165.74,1162.39,1162.39,1192.0,1165.3,1165.74,1162.39,1162.39,1192.0
2023-12-29 15:55:00,1161.77,1166.6,1161.55,1165.59,3228.0,1161.77,1166.6,1161.55,1165.59,3228.0
2024-01-02 09:30:00,1152.4,1158.01,1149.45,1154.01,1815.0,1152.4,1158.01,1149.45,1154.01,1815.0
2024-01-02 09:35:00,1150.55,1150.55,1149.85,1149.85,200.0,1150.55,1150.55,1149.85,1149.85,200.0
2024-01-02 09:40:00,1145.13,1148.28,1145.13,1147.85,600.0,1145.13,1148.28,1145.13,1147.85,600.0
2024-01-02 09:45:00,1143.82,1143.82,1142.0,1142.0,400.0,1143.82,1143.82,1142.0,1142.0,400.0
2024-01-02 09:50:00,1143.85,1143.85,1141.46,1141.46,400.0,1143.85,1143.85,1141.46,1141.46,400.0
2024-01-02 09:55:00,1138.48,1144.34,1138.48,1144.34,900.0,1138.48,1144.34,1138.48,1144.34,900.0
2024-01-02 10:00:00,1144.34,1144.34,1144.34,1144.34,0.0,1144.34,1144.34,1144.34,1144.34,0.0
2024-01-02 10:05:00,1142.55,1142.75,1134.62,1136.44,1300.0,1142.55,1142.75,1134.62,1136.44,1300.0
2024-01-02 10:10:00,1134.84,1136.42,1134.5,1134.8,500.0,1134.84,1136.42,1134.5,1134.8,500.0
2024-01-02 10:15:00,1131.81,1131.81,1127.04,1127.54,1415.0,1131.81,1131.81,1127.04,1127.54,1415.0
2024-01-02 10:20:00,1127.36,1128.71,1127.36,1127.9,447.0,1127.36,1128.71,1127.36,1127.9,447.0
2024-01-02 10:25:00,1125.63,1128.16,1124.06,1128.16,1536.0,1125.63,1128.16,1124.06,1128.16,1536.0
2024-01-02 10:30:00,1129.44,1129.44,1126.45,1126.45,385.0,1129.44,1129.44,1126.45,1126.45,385.0
2024-01-02 10:35:00,1123.54,1123.54,1122.3,1122.31,200.0,1123.54,1123.54,1122.3,1122.31,200.0
2024-01-02 10:40:00,1123.31,1123.54,1121.57,1123.54,800.0,1123.31,1123.54,1121.57,1123.54,800.0
2024-01-02 10:45:00,1122.97,1122.97,1122.97,1122.97,100.0,1122.97,1122.97,1122.97,1122.97,100.0
2024-01-02 10:50:00,1120.0,1123.27,1119.88,1123.27,425.0,1120.0,1123.27,1119.88,1123.27,425.0
2024-01-02 10:55:00,1125.0,1125.0,1123.86,1123.86,679.0,1125.0,1125.0,1123.86,1123.86,679.0
2024-01-02 11:00:00,1125.04,1125.81,1125.04,1125.81,400.0,1125.04,1125.81,1125.04,1125.81,400.0
2024-01-02 11:05:00,1125.96,1125.96,1124.65,1125.95,500.0,1125.96,1125.96,1124.65,1125.95,500.0
2024-01-02 11:10:00,1127.41,1127.41,1125.0,1125.0,500.0,1127.41,1127.41,1125.0,1125.0,500.0
2024-01-02 11:15:00,1125.77,1126.71,1125.04,1125.2,3316.0,1125.77,1126.71,1125.04,1125.2,3316.0
2024-01-02 11:20:00,1125.7,1125.7,1123.99,1123.99,400.0,1125.7,1125.7,1123.99,1123.99,400.0
2024-01-02 11:25:00,1124.28,1125.59,1124.27,1124.7,822.0,1124.28,1125.59,1124.27,1124.7,822.0
2024-01-02 11:30:00,1125.88,1126.15,1124.75,1124.75,640.0,1125.88,1126.15,1124.75,1124.75,640.0
2024-01-02 11:35:00,1125.0,1125.0,1123.65,1124.24,400.0,1125.0,1125.0,1123.65,1124.24,400.0
2024-01-02 11:40:00,1123.31,1123.31,1123.31,1123.31,100.0,1123.31,1123.31,1123.31,1123.31,100.0
2024-01-02 11:45:00,1125.0,1125.0,1125.0,1125.0,100.0,1125.0,1125.0,1125.0,1125.0,100.0
2024-01-02 11:50:00,1125.0,1125.0,1124.99,1125.0,800.0,1125.0,1125.0,1124.99,1125.0,800.0
2024-01-02 11:55:00,1125.1,1125.45,1125.1,1125.13,600.0,1125.1,1125.45,1125.1,1125.13,600.0
2024-01-02 12:00:00,1125.0,1125.0,1124.99,1124.99,200.0,1125.0,1125.0,1124.99,1124.99,200.0
2024-01-02 12:05:00,1125.34,1125.34,1125.1,1125.1,500.0,1125.34,1125.34,1125.1,1125.1,500.0
2024-01-02 12:10:00,1125.66,1125.67,1123.45,1123.46,316.0,1125.66,1125.67,1123.45,1123.46,316.0
2024-01-02 12:15:00,1123.46,1123.46,1123.46,1123.46,0.0,1123.46,1123.46,1123.46,1123.46,0.0
2024-01-02 12:20:00,1123.46,1123.46,1123.46,1123.46,0.0,1123.46,1123.46,1123.46,1123.46,0.0
2024-01-02 12:25:00,1125.0,1125.0,1125.0,1125.0,133.0,1125.0,1125.0,1125.0,1125.0,133.0
2024-01-02 12:30:00,1122.67,1122.67,1122.67,1122.67,100.0,1122.67,1122.67,1122.67,1122.67,100.0
2024-01-02 12:35:00,1123.15,1123.15,1123.15,1123.15,100.0,1123.15,1123.15,1123.15,1123.15,100.0
2024-01-02 12:40:00,1123.35,1123.42,1123.35,1123.42,200.0,1123.35,1123.42,1123.35,1123.42,200.0
2024-01-02 12:45:00,1122.4,1122.4,1122.39,1122.4,197.0,1122.4,1122.4,1122.39,1122.4,197.0
2024-01-02 12:50:00,1122.4,1122.4,1122.4,1122.4,0.0,1122.4,1122.4,1122.4,1122.4,0.0
2024-01-02 12:55:00,1120.0,1120.97,1120.0,1120.97,600.0,1120.0,1120.97,1120.0,1120.97,600.0
2024-01-02 13:00:00,1121.14,1121.41,1120.84,1120.84,300.0,1121.14,1121.41,1120.84,1120.84,300.0
2024-01-02 13:05:00,1121.18,1122.17,1121.18,1122.16,260.0,1121.18,1122.17,1121.18,1122.16,260.0
2024-01-02 13:10:00,1124.08,1124.08,1124.08,1124.08,100.0,1124.08,1124.08,1124.08,1124.08,100.0
2024-01-02 13:15:00,1124.73,1124.73,1124.73,1124.73,100.0,1124.73,1124.73,1124.73,1124.73,100.0
2024-01-02 13:20:00,1124.73,1124.73,1124.73,1124.73,0.0,1124.73,1124.73,1124.73,1124.73,0.0
2024-01-02 13:25:00,1124.73,1124.73,1124.73,1124.73,0.0,1124.73,1124.73,1124.73,1124.73,0.0
2024-01-02 13:30:00,1122.81,1125.0,1122.81,1125.0,600.0,1122.81,1125.0,1122.81,1125.0,600.0
2024-01-02 13:35:00,1125.33,1125.73,1124.51,1124.51,1137.0,1125.33,1125.73,1124.51,1124.51,1137.0
2024-01-02 13:40:00,1124.51,1124.61,1124.5,1124.61,347.0,1124.51,1124.61,1124.5,1124.61,347.0
2024-01-02 13:45:00,1125.0,1125.0,1123.17,1123.17,205.0,1125.0,1125.0,1123.17,1123.17,205.0
2024-01-02 13:50:00,1124.99,1125.0,1124.99,1125.0,400.0,1124.99,1125.0,1124.99,1125.0,400.0
2024-01-02 13:55:00,1125.0,1125.0,1125.0,1125.0,0.0,1125.0,1125.0,1125.0,1125.0,0.0
2024-01-02 14:00:00,1125.0,1125.0,1125.0,1125.0,0.0,1125.0,1125.0,1125.0,1125.0,0.0
2024-01-02 14:05:00,1121.24,1121.24,1121.24,1121.24,100.0,1121.24,1121.24,1121.24,1121.24,100.0
2024-01-02 14:10:00,1122.77,1122.77,1122.77,1122.77,100.0,1122.77,1122.77,1122.77,1122.77,100.0
2024-01-02 14:15:00,1122.77,1122.77,1122.77,1122.77,0.0,1122.77,1122.77,1122.77,1122.77,0.0
2024-01-02 14:20:00,1124.31,1126.13,1124.31,1125.0,1763.0,1124.31,1126.13,1124.31,1125.0,1763.0
2024-01-02 14:25:00,1125.39,1125.39,1125.25,1125.31,300.0,1125.39,1125.39,1125.25,1125.31,300.0
2024-01-02 14:30:00,1126.36,1126.36,1124.73,1124.73,200.0,1126.36,1126.36,1124.73,1124.73,200.0
2024-01-02 14:35:00,1124.73,1124.73,1124.73,1124.73,0.0,1124.73,1124.73,1124.73,1124.73,0.0
2024-01-02 14:40:00,1124.73,1124.73,1124.73,1124.73,0.0,1124.73,1124.73,1124.73,1124.73,0.0
2024-01-02 14:45:00,1123.45,1126.09,1123.45,1126.09,2152.0,1123.45,1126.09,1123.45,1126.09,2152.0
2024-01-02 14:50:00,1124.53,1124.66,1124.53,1124.66,200.0,1124.53,1124.66,1124.53,1124.66,200.0
2024-01-02 14:55:00,1124.95,1125.4,1124.9,1125.0,2300.0,1124.95,1125.4,1124.9,1125.0,2300.0
2024-01-02 15:00:00,1125.0,1125.28,1125.0,1125.28,200.0,1125.0,1125.28,1125.0,1125.28,200.0
2024-01-02 15:05:00,1125.0,1125.0,1124.99,1124.99,200.0,1125.0,1125.0,1124.99,1124.99,200.0
2024-01-02 15:10:00,1125.0,1125.0,1124.32,1124.33,700.0,1125.0,1125.0,1124.32,1124.33,700.0
2024-01-02 15:15:00,1125.13,1125.13,1125.13,1125.13,100.0,1125.13,1125.13,1125.13,1125.13,100.0
2024-01-02 15:20:00,1125.0,1125.0,1123.42,1123.42,641.0,1125.0,1125.0,1123.42,1123.42,641.0
2024-01-02 15:25:00,1125.0,1125.0,1124.95,1124.95,413.0,1125.0,1125.0,1124.95,1124.95,413.0
2024-01-02 15:30:00,1125.0,1125.12,1124.29,1124.29,730.0,1125.0,1125.12,1124.29,1124.29,730.0
2024-01-02 15:35:00,1123.64,1124.16,1123.64,1124.16,200.0,1123.64,1124.16,1123.64,1124.16,200.0
2024-01-02 15:40:00,1124.65,1125.26,1120.83,1121.75,3298.0,1124.65,1125.26,1120.83,1121.75,3298.0
2024-01-02 15:45:00,1120.42,1122.78,1120.0,1121.09,10022.0,1120.42,1122.78,1120.0,1121.09,10022.0
2024-01-02 15:50:00,1121.95,1128.58,1121.95,1127.76,6121.0,1121.95,1128.58,1121.95,1127.76,6121.0
2024-01-02 15:55:00,1128.56,1132.32,1128.56,1131.75,3356.0,1128.56,1132.32,1128.56,1131.75,3356.0
2024-01-03 09:30:00,1131.16,1131.16,1125.31,1125.31,1353.0,1131.16,1131.16,1125.31,1125.31,1353.0
2024-01-03 09:35:00,1135.0,1135.0,1131.0,1131.54,755.0,1135.0,1135.0,1131.0,1131.54,755.0
2024-01-03 09:40:00,1128.79,1128.79,1126.07,1126.07,300.0,1128.79,1128.79,1126.07,1126.07,300.0
2024-01-03 09:45:00,1125.76,1125.76,1120.03,1122.47,1000.0,1125.76,1125.76,1120.03,1122.47,1000.0
2024-01-03 09:50:00,1122.47,1122.47,1122.47,1122.47,0.0,1122.47,1122.47,1122.47,1122.47,0.0
2024-01-03 09:55:00,1121.32,1121.32,1121.31,1121.32,100.0,1121.32,1121.32,1121.31,1121.32,100.0
2024-01-03 10:00:00,1121.32,1121.32,1121.32,1121.32,0.0,1121.32,1121.32,1121.32,1121.32,0.0
2024-01-03 10:05:00,1126.38,1126.38,1126.38,1126.38,100.0,1126.38,1126.38,1126.38,1126.38,100.0
2024-01-03 10:10:00,1124.36,1124.36,1124.36,1124.36,100.0,1124.36,1124.36,1124.36,1124.36,100.0
2024-01-03 10:15:00,1124.11,1124.11,1124.11,1124.11,100.0,1124.11,1124.11,1124.11,1124.11,100.0
2024-01-03 10:20:00,1122.26,1122.26,1122.26,1122.26,100.0,1122.26,1122.26,1122.26,1122.26,100.0
2024-01-03 10:25:00,1129.47,1129.47,1129.47,1129.47,100.0,1129.47,1129.47,1129.47,1129.47,100.0
2024-01-03 10:30:00,1129.47,1129.47,1129.47,1129.47,0.0,1129.47,1129.47,1129.47,1129.47,0.0
2024-01-03 10:35:00,1129.06,1129.06,1129.05,1129.06,230.0,1129.06,1129.06,1129.05,1129.06,230.0
2024-01-03 10:40:00,1129.06,1129.06,1129.06,1129.06,0.0,1129.06,1129.06,1129.06,1129.06,0.0
2024-01-03 10:45:00,1128.23,1128.23,1128.23,1128.23,100.0,1128.23,1128.23,1128.23,1128.23,100.0
2024-01-03 10:50:00,1128.58,1129.92,1127.6,1129.84,3463.0,1128.58,1129.92,1127.6,1129.84,3463.0
2024-01-03 10:55:00,1129.85,1130.25,1129.51,1130.25,1386.0,1129.85,1130.25,1129.51,1130.25,1386.0
2024-01-03 11:00:00,1130.62,1130.62,1128.07,1128.07,2500.0,1130.62,1130.62,1128.07,1128.07,2500.0
2024-01-03 11:05:00,1128.07,1128.07,1128.07,1128.07,0.0,1128.07,1128.07,1128.07,1128.07,0.0
2024-01-03 11:10:00,1128.07,1128.07,1128.07,1128.07,0.0,1128.07,1128.07,1128.07,1128.07,0.0
2024-01-03 11:15:00,1126.89,1126.9,1126.89,1126.89,100.0,1126.89,1126.9,1126.89,1126.89,100.0
2024-01-03 11:20:00,1126.0,1126.0,1125.99,1126.0,100.0,1126.0,1126.0,1125.99,1126.0,100.0
2024-01-03 11:25:00,1121.64,1123.09,1121.64,1123.09,200.0,1121.64,1123.09,1121.64,1123.09,200.0
2024-01-03 11:30:00,1121.74,1123.39,1121.74,1123.39,208.0,1121.74,1123.39,1121.74,1123.39,208.0
2024-01-03 11:35:00,1123.39,1123.39,1123.39,1123.39,0.0,1123.39,1123.39,1123.39,1123.39,0.0
2024-01-03 11:40:00,1121.85,1121.85,1121.85,1121.85,100.0,1121.85,1121.85,1121.85,1121.85,100.0
2024-01-03 11:45:00,1122.82,1122.82,1121.46,1121.46,200.0,1122.82,1122.82,1121.46,1121.46,200.0
2024-01-03 11:50:00,1121.46,1121.46,1121.46,1121.46,0.0,1121.46,1121.46,1121.46,1121.46,0.0
2024-01-03 11:55:00,1121.46,1121.46,1121.46,1121.46,0.0,1121.46,1121.46,1121.46,1121.46,0.0
2024-01-03 12:00:00,1121.62,1122.29,1121.27,1122.29,300.0,1121.62,1122.29,1121.27,1122.29,300.0
2024-01-03 12:05:00,1122.29,1122.29,1122.29,1122.29,0.0,1122.29,1122.29,1122.29,1122.29,0.0
2024-01-03 12:10:00,1122.29,1122.29,1122.29,1122.29,0.0,1122.29,1122.29,1122.29,1122.29,0.0
2024-01-03 12:15:00,1122.29,1122.29,1122.29,1122.29,0.0,1122.29,1122.29,1122.29,1122.29,0.0
2024-01-03 12:20:00,1123.48,1124.67,1123.48,1123.61,300.0,1123.48,1124.67,1123.48,1123.61,300.0
2024-01-03 12:25:00,1123.53,1124.69,1121.34,1122.74,513.0,1123.53,1124.69,1121.34,1122.74,513.0
2024-01-03 12:30:00,1122.35,1122.35,1122.34,1122.35,100.0,1122.35,1122.35,1122.34,1122.35,100.0
2024-01-03 12:35:00,1121.86,1121.86,1121.85,1121.86,400.0,1121.86,1121.86,1121.85,1121.86,400.0
2024-01-03 12:40:00,1121.11,1121.85,1117.11,1117.12,1031.0,1121.11,1121.85,1117.11,1117.12,1031.0
2024-01-03 12:45:00,1116.34,1119.4,1116.12,1119.01,796.0,1116.34,1119.4,1116.12,1119.01,796.0
2024-01-03 12:50:00,1119.01,1119.01,1119.01,1119.01,0.0,1119.01,1119.01,1119.01,1119.01,0.0
2024-01-03 12:55:00,1119.01,1119.01,1119.01,1119.01,0.0,1119.01,1119.01,1119.01,1119.01,0.0
2024-01-03 13:00:00,1118.73,1118.75,1116.88,1118.75,907.0,1118.73,1118.75,1116.88,1118.75,907.0
2024-01-03 13:05:00,1118.75,1118.75,1118.75,1118.75,0.0,1118.75,1118.75,1118.75,1118.75,0.0
2024-01-03 13:10:00,1120.0,1120.0,1119.7,1119.71,200.0,1120.0,1120.0,1119.7,1119.71,200.0
2024-01-03 13:15:00,1119.71,1119.71,1119.71,1119.71,0.0,1119.71,1119.71,1119.71,1119.71,0.0
2024-01-03 13:20:00,1121.71,1121.82,1121.71,1121.82,200.0,1121.71,1121.82,1121.71,1121.82,200.0
2024-01-03 13:25:00,1123.38,1123.38,1123.38,1123.38,100.0,1123.38,1123.38,1123.38,1123.38,100.0
2024-01-03 13:30:00,1123.03,1123.03,1123.03,1123.03,100.0,1123.03,1123.03,1123.03,1123.03,100.0
2024-01-03 13:35:00,1123.38,1123.38,1123.37,1123.38,200.0,1123.38,1123.38,1123.37,1123.38,200.0
2024-01-03 13:40:00,1123.38,1123.38,1123.38,1123.38,0.0,1123.38,1123.38,1123.38,1123.38,0.0
2024-01-03 13:45:00,1127.09,1127.31,1127.09,1127.31,200.0,1127.09,1127.31,1127.09,1127.31,200.0
2024-01-03 13:50:00,1127.31,1127.31,1127.31,1127.31,0.0,1127.31,1127.31,1127.31,1127.31,0.0
2024-01-03 13:55:00,1128.9,1128.91,1127.05,1127.07,530.0,1128.9,1128.91,1127.05,1127.07,530.0
2024-01-03 14:00:00,1124.85,1124.85,1124.81,1124.81,300.0,1124.85,1124.85,1124.81,1124.81,300.0
2024-01-03 14:05:00,1123.2,1123.2,1123.2,1123.2,100.0,1123.2,1123.2,1123.2,1123.2,100.0
2024-01-03 14:10:00,1124.08,1124.08,1122.43,1122.43,207.0,1124.08,1124.08,1122.43,1122.43,207.0
2024-01-03 14:15:00,1123.88,1123.88,1123.88,1123.88,100.0,1123.88,1123.88,1123.88,1123.88,100.0
2024-01-03 14:20:00,1124.09,1124.09,1124.09,1124.09,198.0,1124.09,1124.09,1124.09,1124.09,198.0
2024-01-03 14:25:00,1124.09,1124.09,1124.09,1124.09,0.0,1124.09,1124.09,1124.09,1124.09,0.0
2024-01-03 14:30:00,1129.39,1129.39,1125.98,1125.98,738.0,1129.39,1129.39,1125.98,1125.98,738.0
2024-01-03 14:35:00,1125.98,1125.98,1125.98,1125.98,0.0,1125.98,1125.98,1125.98,1125.98,0.0
2024-01-03 14:40:00,1125.98,1125.98,1125.98,1125.98,0.0,1125.98,1125.98,1125.98,1125.98,0.0
2024-01-03 14:45:00,1125.98,1125.98,1125.98,1125.98,0.0,1125.98,1125.98,1125.98,1125.98,0.0
2024-01-03 14:50:00,1123.16,1123.58,1123.16,1123.58,200.0,1123.16,1123.58,1123.16,1123.58,200.0
2024-01-03 14:55:00,1123.92,1123.92,1122.45,1122.45,400.0,1123.92,1123.92,1122.45,1122.45,400.0
2024-01-03 15:00:00,1123.84,1123.84,1123.84,1123.84,556.0,1123.84,1123.84,1123.84,1123.84,556.0
2024-01-03 15:05:00,1122.49,1122.49,1122.49,1122.49,400.0,1122.49,1122.49,1122.49,1122.49,400.0
2024-01-03 15:10:00,1123.4,1123.65,1123.21,1123.64,300.0,1123.4,1123.65,1123.21,1123.64,300.0
2024-01-03 15:15:00,1124.74,1124.74,1124.23,1124.24,200.0,1124.74,1124.74,1124.23,1124.24,200.0
2024-01-03 15:20:00,1124.4,1124.49,1124.19,1124.2,300.0,1124.4,1124.49,1124.19,1124.2,300.0
2024-01-03 15:25:00,1124.9,1124.9,1124.0,1124.39,780.0,1124.9,1124.9,1124.0,1124.39,780.0
2024-01-03 15:30:00,1124.76,1125.67,1124.75,1125.66,300.0,1124.76,1125.67,1124.75,1125.66,300.0
2024-01-03 15:35:00,1125.66,1125.66,1124.15,1125.2,530.0,1125.66,1125.66,1124.15,1125.2,530.0
2024-01-03 15:40:00,1124.85,1124.85,1124.85,1124.85,100.0,1124.85,1124.85,1124.85,1124.85,100.0
2024-01-03 15:45:00,1125.35,1125.35,1122.56,1122.56,1030.0,1125.35,1125.35,1122.56,1122.56,1030.0
2024-01-03 15:50:00,1122.13,1123.08,1120.24,1120.24,1152.0,1122.13,1123.08,1120.24,1120.24,1152.0
2024-01-03 15:55:00,1122.08,1123.77,1121.85,1123.43,3434.0,1122.08,1123.77,1121.85,1123.43,3434.0
2024-01-04 09:30:00,1124.09,1124.09,1124.09,1124.09,734.0,1124.09,1124.09,1124.09,1124.09,734.0
2024-01-04 09:35:00,1124.09,1124.09,1124.09,1124.09,0.0,1124.09,1124.09,1124.09,1124.09,0.0
2024-01-04 09:40:00,1124.09,1124.09,1124.09,1124.09,0.0,1124.09,1124.09,1124.09,1124.09,0.0
2024-01-04 09:45:00,1127.59,1130.45,1124.26,1124.26,1709.0,1127.59,1130.45,1124.26,1124.26,1709.0
2024-01-04 09:50:00,1124.26,1124.26,1124.26,1124.26,0.0,1124.26,1124.26,1124.26,1124.26,0.0
2024-01-04 09:55:00,1124.26,1124.26,1124.26,1124.26,0.0,1124.26,1124.26,1124.26,1124.26,0.0
2024-01-04 10:00:00,1130.58,1130.58,1130.58,1130.58,100.0,1130.58,1130.58,1130.58,1130.58,100.0
2024-01-04 10:05:00,1130.58,1130.58,1130.58,1130.58,0.0,1130.58,1130.58,1130.58,1130.58,0.0
2024-01-04 10:10:00,1130.05,1132.93,1127.1,1132.82,1751.0,1130.05,1132.93,1127.1,1132.82,1751.0
2024-01-04 10:15:00,1132.82,1132.82,1132.82,1132.82,0.0,1132.82,1132.82,1132.82,1132.82,0.0
2024-01-04 10:20:00,1132.82,1132.82,1132.82,1132.82,0.0,1132.82,1132.82,1132.82,1132.82,0.0
2024-01-04 10:25:00,1130.0,1130.0,1130.0,1130.0,100.0,1130.0,1130.0,1130.0,1130.0,100.0
2024-01-04 10:30:00,1130.0,1130.0,1130.0,1130.0,0.0,1130.0,1130.0,1130.0,1130.0,0.0
2024-01-04 10:35:00,1130.0,1130.0,1130.0,1130.0,0.0,1130.0,1130.0,1130.0,1130.0,0.0
2024-01-04 10:40:00,1130.98,1132.21,1130.97,1131.15,500.0,1130.98,1132.21,1130.97,1131.15,500.0
2024-01-04 10:45:00,1131.15,1131.15,1131.15,1131.15,0.0,1131.15,1131.15,1131.15,1131.15,0.0
2024-01-04 10:50:00,1131.15,1131.15,1131.15,1131.15,0.0,1131.15,1131.15,1131.15,1131.15,0.0
2024-01-04 10:55:00,1128.23,1128.23,1128.23,1128.23,223.0,1128.23,1128.23,1128.23,1128.23,223.0
2024-01-04 11:00:00,1128.23,1128.23,1128.23,1128.23,0.0,1128.23,1128.23,1128.23,1128.23,0.0
2024-01-04 11:05:00,1128.23,1128.23,1128.23,1128.23,0.0,1128.23,1128.23,1128.23,1128.23,0.0
2024-01-04 11:10:00,1125.84,1125.84,1125.84,1125.84,100.0,1125.84,1125.84,1125.84,1125.84,100.0
2024-01-04 11:15:00,1128.88,1128.88,1127.33,1127.34,300.0,1128.88,1128.88,1127.33,1127.34,300.0
2024-01-04 11:20:00,1127.33,1127.33,1127.33,1127.33,100.0,1127.33,1127.33,1127.33,1127.33,100.0
2024-01-04 11:25:00,1124.66,1126.11,1124.66,1126.11,300.0,1124.66,1126.11,1124.66,1126.11,300.0
2024-01-04 11:30:00,1125.83,1127.55,1125.82,1127.55,1111.0,1125.83,1127.55,1125.82,1127.55,1111.0
2024-01-04 11:35:00,1127.62,1127.62,1126.77,1126.78,1815.0,1127.62,1127.62,1126.77,1126.78,1815.0
2024-01-04 11:40:00,1126.78,1126.78,1126.78,1126.78,0.0,1126.78,1126.78,1126.78,1126.78,0.0
2024-01-04 11:45:00,1126.31,1126.6,1125.09,1125.78,701.0,1126.31,1126.6,1125.09,1125.78,701.0
2024-01-04 11:50:00,1124.88,1124.88,1124.87,1124.88,100.0,1124.88,1124.88,1124.87,1124.88,100.0
2024-01-04 11:55:00,1126.32,1126.32,1125.33,1125.33,533.0,1126.32,1126.32,1125.33,1125.33,533.0
2024-01-04 12:00:00,1125.33,1125.33,1125.33,1125.33,0.0,1125.33,1125.33,1125.33,1125.33,0.0
2024-01-04 12:05:00,1125.33,1125.33,1125.33,1125.33,0.0,1125.33,1125.33,1125.33,1125.33,0.0
2024-01-04 12:10:00,1125.33,1125.33,1125.33,1125.33,0.0,1125.33,1125.33,1125.33,1125.33,0.0
2024-01-04 12:15:00,1122.99,1122.99,1122.98,1122.99,100.0,1122.99,1122.99,1122.98,1122.99,100.0
2024-01-04 12:20:00,1122.97,1122.97,1122.97,1122.97,100.0,1122.97,1122.97,1122.97,1122.97,100.0
2024-01-04 12:25:00,1124.42,1124.52,1123.97,1124.46,608.0,1124.42,1124.52,1123.97,1124.46,608.0
2024-01-04 12:30:00,1124.47,1124.47,1124.47,1124.47,100.0,1124.47,1124.47,1124.47,1124.47,100.0
2024-01-04 12:35:00,1123.06,1123.24,1123.06,1123.23,300.0,1123.06,1123.24,1123.06,1123.23,300.0
2024-01-04 12:40:00,1122.02,1122.02,1122.01,1122.02,122.0,1122.02,1122.02,1122.01,1122.02,122.0
2024-01-04 12:45:00,1122.02,1122.02,1122.02,1122.02,0.0,1122.02,1122.02,1122.02,1122.02,0.0
2024-01-04 12:50:00,1122.0,1122.0,1122.0,1122.0,100.0,1122.0,1122.0,1122.0,1122.0,100.0
2024-01-04 12:55:00,1122.0,1122.0,1122.0,1122.0,0.0,1122.0,1122.0,1122.0,1122.0,0.0
2024-01-04 13:00:00,1122.0,1122.0,1122.0,1122.0,0.0,1122.0,1122.0,1122.0,1122.0,0.0
2024-01-04 13:05:00,1122.0,1122.0,1122.0,1122.0,0.0,1122.0,1122.0,1122.0,1122.0,0.0
2024-01-04 13:10:00,1122.02,1122.02,1122.02,1122.02,100.0,1122.02,1122.02,1122.02,1122.02,100.0
2024-01-04 13:15:00,1123.82,1123.82,1123.81,1123.82,100.0,1123.82,1123.82,1123.81,1123.82,100.0
2024-01-04 13:20:00,1123.82,1123.82,1123.82,1123.82,0.0,1123.82,1123.82,1123.82,1123.82,0.0
2024-01-04 13:25:00,1123.82,1123.82,1123.82,1123.82,0.0,1123.82,1123.82,1123.82,1123.82,0.0
2024-01-04 13:30:00,1123.82,1123.82,1123.82,1123.82,0.0,1123.82,1123.82,1123.82,1123.82,0.0
2024-01-04 13:35:00,1123.82,1123.82,1123.82,1123.82,0.0,1123.82,1123.82,1123.82,1123.82,0.0
2024-01-04 13:40:00,1124.45,1124.45,1124.45,1124.45,100.0,1124.45,1124.45,1124.45,1124.45,100.0
2024-01-04 13:45:00,1124.45,1124.45,1124.45,1124.45,0.0,1124.45,1124.45,1124.45,1124.45,0.0
2024-01-04 13:50:00,1124.45,1124.45,1124.45,1124.45,0.0,1124.45,1124.45,1124.45,1124.45,0.0
2024-01-04 13:55:00,1123.79,1123.98,1123.79,1123.98,256.0,1123.79,1123.98,1123.79,1123.98,256.0
2024-01-04 14:00:00,1123.98,1123.98,1123.97,1123.98,100.0,1123.98,1123.98,1123.97,1123.98,100.0
2024-01-04 14:05:00,1125.03,1125.03,1123.46,1123.47,287.0,1125.03,1125.03,1123.46,1123.47,287.0
2024-01-04 14:10:00,1121.77,1124.29,1121.77,1124.29,307.0,1121.77,1124.29,1121.77,1124.29,307.0
2024-01-04 14:15:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:20:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:25:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:30:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:35:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:40:00,1123.22,1123.22,1123.22,1123.22,100.0,1123.22,1123.22,1123.22,1123.22,100.0
2024-01-04 14:45:00,1123.22,1123.22,1123.22,1123.22,0.0,1123.22,1123.22,1123.22,1123.22,0.0
2024-01-04 14:50:00,1124.39,1125.5,1124.14,1125.04,760.0,1124.39,1125.5,1124.14,1125.04,760.0
2024-01-04 14:55:00,1125.04,1125.04,1125.04,1125.04,0.0,1125.04,1125.04,1125.04,1125.04,0.0
2024-01-04 15:00:00,1123.27,1123.99,1123.26,1123.99,300.0,1123.27,1123.99,1123.26,1123.99,300.0
2024-01-04 15:05:00,1123.99,1123.99,1123.99,1123.99,0.0,1123.99,1123.99,1123.99,1123.99,0.0
2024-01-04 15:10:00,1123.99,1123.99,1123.99,1123.99,0.0,1123.99,1123.99,1123.99,1123.99,0.0
2024-01-04 15:15:00,1123.99,1123.99,1123.99,1123.99,0.0,1123.99,1123.99,1123.99,1123.99,0.0
2024-01-04 15:20:00,1123.99,1123.99,1123.99,1123.99,0.0,1123.99,1123.99,1123.99,1123.99,0.0
2024-01-04 15:25:00,1118.0,1118.0,1118.0,1118.0,100.0,1118.0,1118.0,1118.0,1118.0,100.0
2024-01-04 15:30:00,1119.71,1119.71,1119.71,1119.71,100.0,1119.71,1119.71,1119.71,1119.71,100.0
2024-01-04 15:35:00,1119.71,1119.71,1119.71,1119.71,0.0,1119.71,1119.71,1119.71,1119.71,0.0
2024-01-04 15:40:00,1119.71,1119.71,1119.71,1119.71,0.0,1119.71,1119.71,1119.71,1119.71,0.0
2024-01-04 15:45:00,1119.39,1119.4,1119.39,1119.39,100.0,1119.39,1119.4,1119.39,1119.39,100.0
2024-01-04 15:50:00,1117.87,1118.64,1116.44,1117.41,3008.0,1117.87,1118.64,1116.44,1117.41,3008.0
2024-01-04 15:55:00,1117.11,1118.08,1115.09,1118.08,1916.0,1117.11,1118.08,1115.09,1118.08,1916.0
2024-01-05 09:30:00,1115.52,1129.86,1115.52,1129.86,1242.0,1115.52,1129.86,1115.52,1129.86,1242.0
2024-01-05 09:35:00,1122.65,1132.4,1122.65,1123.73,676.0,1122.65,1132.4,1122.65,1123.73,676.0
2024-01-05 09:40:00,1120.35,1120.35,1113.2,1120.33,1600.0,1120.35,1120.35,1113.2,1120.33,1600.0
2024-01-05 09:45:00,1120.33,1120.33,1120.33,1120.33,0.0,1120.33,1120.33,1120.33,1120.33,0.0
2024-01-05 09:50:00,1120.33,1120.33,1120.33,1120.33,0.0,1120.33,1120.33,1120.33,1120.33,0.0
2024-01-05 09:55:00,1117.85,1117.85,1114.25,1114.4,1302.0,1117.85,1117.85,1114.25,1114.4,1302.0
2024-01-05 10:00:00,1115.37,1118.73,1113.19,1118.73,400.0,1115.37,1118.73,1113.19,1118.73,400.0
2024-01-05 10:05:00,1118.99,1123.29,1118.99,1122.18,400.0,1118.99,1123.29,1118.99,1122.18,400.0
2024-01-05 10:10:00,1123.5,1123.5,1121.88,1121.88,600.0,1123.5,1123.5,1121.88,1121.88,600.0
2024-01-05 10:15:00,1119.82,1121.4,1119.34,1119.34,1100.0,1119.82,1121.4,1119.34,1119.34,1100.0
2024-01-05 10:20:00,1117.84,1117.84,1117.84,1117.84,100.0,1117.84,1117.84,1117.84,1117.84,100.0
2024-01-05 10:25:00,1118.43,1119.02,1118.43,1119.02,290.0,1118.43,1119.02,1118.43,1119.02,290.0
2024-01-05 10:30:00,1117.88,1120.0,1117.86,1120.0,1100.0,1117.88,1120.0,1117.86,1120.0,1100.0
2024-01-05 10:35:00,1121.16,1121.16,1121.08,1121.08,200.0,1121.16,1121.16,1121.08,1121.08,200.0
2024-01-05 10:40:00,1121.08,1121.08,1121.08,1121.08,0.0,1121.08,1121.08,1121.08,1121.08,0.0
2024-01-05 10:45:00,1121.08,1121.08,1121.08,1121.08,0.0,1121.08,1121.08,1121.08,1121.08,0.0
2024-01-05 10:50:00,1118.0,1118.0,1116.32,1116.32,200.0,1118.0,1118.0,1116.32,1116.32,200.0
2024-01-05 10:55:00,1116.86,1116.86,1116.86,1116.86,100.0,1116.86,1116.86,1116.86,1116.86,100.0
2024-01-05 11:00:00,1117.35,1117.35,1117.35,1117.35,100.0,1117.35,1117.35,1117.35,1117.35,100.0
2024-01-05 11:05:00,1117.35,1117.35,1117.35,1117.35,0.0,1117.35,1117.35,1117.35,1117.35,0.0
2024-01-05 11:10:00,1117.35,1117.35,1117.35,1117.35,0.0,1117.35,1117.35,1117.35,1117.35,0.0
2024-01-05 11:15:00,1117.35,1117.35,1117.35,1117.35,0.0,1117.35,1117.35,1117.35,1117.35,0.0
2024-01-05 11:20:00,1114.33,1115.0,1113.76,1114.5,700.0,1114.33,1115.0,1113.76,1114.5,700.0
2024-01-05 11:25:00,1114.5,1114.5,1114.5,1114.5,0.0,1114.5,1114.5,1114.5,1114.5,0.0
2024-01-05 11:30:00,1114.65,1114.91,1114.28,1114.82,700.0,1114.65,1114.91,1114.28,1114.82,700.0
2024-01-05 11:35:00,1114.51,1115.11,1114.51,1115.11,300.0,1114.51,1115.11,1114.51,1115.11,300.0
2024-01-05 11:40:00,1115.11,1115.11,1115.11,1115.11,0.0,1115.11,1115.11,1115.11,1115.11,0.0
2024-01-05 11:45:00,1119.53,1119.53,1119.53,1119.53,100.0,1119.53,1119.53,1119.53,1119.53,100.0
2024-01-05 11:50:00,1119.53,1119.53,1119.53,1119.53,0.0,1119.53,1119.53,1119.53,1119.53,0.0
2024-01-05 11:55:00,1123.22,1123.38,1119.01,1119.01,500.0,1123.22,1123.38,1119.01,1119.01,500.0
2024-01-05 12:00:00,1120.06,1120.06,1120.06,1120.06,100.0,1120.06,1120.06,1120.06,1120.06,100.0
2024-01-05 12:05:00,1119.21,1119.21,1119.2,1119.21,100.0,1119.21,1119.21,1119.2,1119.21,100.0
2024-01-05 12:10:00,1118.92,1118.92,1118.92,1118.92,100.0,1118.92,1118.92,1118.92,1118.92,100.0
2024-01-05 12:15:00,1118.88,1120.69,1118.87,1120.69,325.0,1118.88,1120.69,1118.87,1120.69,325.0
2024-01-05 12:20:00,1117.33,1117.33,1117.33,1117.33,100.0,1117.33,1117.33,1117.33,1117.33,100.0
2024-01-05 12:25:00,1117.58,1118.48,1116.13,1116.13,300.0,1117.58,1118.48,1116.13,1116.13,300.0
2024-01-05 12:30:00,1117.73,1117.73,1117.73,1117.73,130.0,1117.73,1117.73,1117.73,1117.73,130.0
2024-01-05 12:35:00,1116.77,1116.77,1115.71,1115.71,308.0,1116.77,1116.77,1115.71,1115.71,308.0
2024-01-05 12:40:00,1116.87,1116.88,1114.34,1116.24,1324.0,1116.87,1116.88,1114.34,1116.24,1324.0
2024-01-05 12:45:00,1117.25,1117.25,1115.67,1115.67,1000.0,1117.25,1117.25,1115.67,1115.67,1000.0
2024-01-05 12:50:00,1116.0,1117.54,1116.0,1117.54,200.0,1116.0,1117.54,1116.0,1117.54,200.0
2024-01-05 12:55:00,1117.82,1117.82,1117.82,1117.82,100.0,1117.82,1117.82,1117.82,1117.82,100.0
2024-01-05 13:00:00,1119.5,1119.5,1119.34,1119.34,205.0,1119.5,1119.5,1119.34,1119.34,205.0
2024-01-05 13:05:00,1119.34,1119.34,1119.34,1119.34,0.0,1119.34,1119.34,1119.34,1119.34,0.0
2024-01-05 13:10:00,1119.34,1119.34,1119.34,1119.34,0.0,1119.34,1119.34,1119.34,1119.34,0.0
2024-01-05 13:15:00,1119.99,1120.0,1119.83,1119.84,700.0,1119.99,1120.0,1119.83,1119.84,700.0
2024-01-05 13:20:00,1119.84,1119.84,1119.84,1119.84,0.0,1119.84,1119.84,1119.84,1119.84,0.0
2024-01-05 13:25:00,1119.84,1119.84,1119.84,1119.84,0.0,1119.84,1119.84,1119.84,1119.84,0.0
2024-01-05 13:30:00,1119.84,1119.84,1119.84,1119.84,0.0,1119.84,1119.84,1119.84,1119.84,0.0
2024-01-05 13:35:00,1119.84,1119.84,1119.84,1119.84,0.0,1119.84,1119.84,1119.84,1119.84,0.0
2024-01-05 13:40:00,1123.99,1124.11,1123.99,1124.11,499.0,1123.99,1124.11,1123.99,1124.11,499.0
2024-01-05 13:45:00,1124.11,1124.11,1124.11,1124.11,0.0,1124.11,1124.11,1124.11,1124.11,0.0
2024-01-05 13:50:00,1125.73,1125.73,1124.01,1124.01,718.0,1125.73,1125.73,1124.01,1124.01,718.0
2024-01-05 13:55:00,1124.01,1124.01,1124.01,1124.01,0.0,1124.01,1124.01,1124.01,1124.01,0.0
2024-01-05 14:00:00,1122.98,1126.15,1122.97,1126.15,333.0,1122.98,1126.15,1122.97,1126.15,333.0
2024-01-05 14:05:00,1124.62,1124.62,1124.62,1124.62,100.0,1124.62,1124.62,1124.62,1124.62,100.0
2024-01-05 14:10:00,1124.62,1124.62,1124.62,1124.62,0.0,1124.62,1124.62,1124.62,1124.62,0.0
2024-01-05 14:15:00,1122.05,1122.05,1122.04,1122.05,205.0,1122.05,1122.05,1122.04,1122.05,205.0
2024-01-05 14:20:00,1122.05,1122.05,1122.05,1122.05,0.0,1122.05,1122.05,1122.05,1122.05,0.0
2024-01-05 14:25:00,1122.05,1122.05,1122.05,1122.05,0.0,1122.05,1122.05,1122.05,1122.05,0.0
2024-01-05 14:30:00,1120.99,1120.99,1119.31,1119.31,811.0,1120.99,1120.99,1119.31,1119.31,811.0
2024-01-05 14:35:00,1117.57,1117.72,1117.33,1117.45,1134.0,1117.57,1117.72,1117.33,1117.45,1134.0
2024-01-05 14:40:00,1115.67,1115.67,1114.76,1114.92,600.0,1115.67,1115.67,1114.76,1114.92,600.0
2024-01-05 14:45:00,1114.92,1114.92,1114.92,1114.92,0.0,1114.92,1114.92,1114.92,1114.92,0.0
2024-01-05 14:50:00,1114.69,1114.97,1114.69,1114.92,1200.0,1114.69,1114.97,1114.69,1114.92,1200.0
2024-01-05 14:55:00,1114.08,1114.7,1113.85,1114.38,882.0,1114.08,1114.7,1113.85,1114.38,882.0
2024-01-05 15:00:00,1113.35,1115.86,1113.35,1115.86,316.0,1113.35,1115.86,1113.35,1115.86,316.0
2024-01-05 15:05:00,1115.41,1115.41,1115.41,1115.41,100.0,1115.41,1115.41,1115.41,1115.41,100.0
2024-01-05 15:10:00,1115.91,1116.45,1115.91,1116.4,407.0,1115.91,1116.45,1115.91,1116.4,407.0
2024-01-05 15:15:00,1115.8,1115.8,1115.65,1115.65,200.0,1115.8,1115.8,1115.65,1115.65,200.0
2024-01-05 15:20:00,1115.24,1115.24,1114.61,1114.95,400.0,1115.24,1115.24,1114.61,1114.95,400.0
2024-01-05 15:25:00,1113.71,1114.71,1113.66,1114.46,1900.0,1113.71,1114.71,1113.66,1114.46,1900.0
2024-01-05 15:30:00,1113.59,1114.52,1113.44,1114.52,1236.0,1113.59,1114.52,1113.44,1114.52,1236.0
2024-01-05 15:35:00,1116.08,1116.08,1116.08,1116.08,100.0,1116.08,1116.08,1116.08,1116.08,100.0
2024-01-05 15:40:00,1116.08,1116.08,1116.08,1116.08,0.0,1116.08,1116.08,1116.08,1116.08,0.0
2024-01-05 15:45:00,1117.37,1117.4,1116.56,1117.35,555.0,1117.37,1117.4,1116.56,1117.35,555.0
2024-01-05 15:50:00,1118.07,1120.56,1116.96,1119.63,875.0,1118.07,1120.56,1116.96,1119.63,875.0
2024-01-05 15:55:00,1119.82,1119.82,1115.49,1116.44,5120.0,1119.82,1119.82,1115.49,1116.44,5120.0
2024-01-08 09:30:00,1120.92,1126.27,1115.81,1115.81,2653.0,1120.92,1126.27,1115.81,1115.81,2653.0
2024-01-08 09:35:00,1123.31,1123.31,1123.31,1123.31,100.0,1123.31,1123.31,1123.31,1123.31,100.0
2024-01-08 09:40:00,1125.95,1125.95,1117.57,1119.41,1400.0,1125.95,1125.95,1117.57,1119.41,1400.0
2024-01-08 09:45:00,1119.41,1122.08,1118.15,1122.08,1441.0,1119.41,1122.08,1118.15,1122.08,1441.0
2024-01-08 09:50:00,1120.17,1125.44,1118.03,1120.24,3255.0,1120.17,1125.44,1118.03,1120.24,3255.0
2024-01-08 09:55:00,1123.71,1126.11,1120.48,1120.48,500.0,1123.71,1126.11,1120.48,1120.48,500.0
2024-01-08 10:00:00,1128.84,1128.84,1128.84,1128.84,100.0,1128.84,1128.84,1128.84,1128.84,100.0
2024-01-08 10:05:00,1130.5,1130.63,1128.93,1128.93,300.0,1130.5,1130.63,1128.93,1128.93,300.0
2024-01-08 10:10:00,1130.26,1130.49,1128.46,1128.46,1071.0,1130.26,1130.49,1128.46,1128.46,1071.0
2024-01-08 10:15:00,1128.24,1128.65,1128.24,1128.65,300.0,1128.24,1128.65,1128.24,1128.65,300.0
2024-01-08 10:20:00,1128.65,1128.65,1126.52,1126.52,213.0,1128.65,1128.65,1126.52,1126.52,213.0
2024-01-08 10:25:00,1126.66,1129.29,1126.66,1129.29,200.0,1126.66,1129.29,1126.66,1129.29,200.0
2024-01-08 10:30:00,1130.63,1130.63,1130.63,1130.63,100.0,1130.63,1130.63,1130.63,1130.63,100.0
2024-01-08 10:35:00,1134.2,1134.2,1130.78,1131.5,300.0,1134.2,1134.2,1130.78,1131.5,300.0
2024-01-08 10:40:00,1131.19,1132.79,1131.19,1132.79,200.0,1131.19,1132.79,1131.19,1132.79,200.0
2024-01-08 10:45:00,1131.58,1131.58,1131.58,1131.58,100.0,1131.58,1131.58,1131.58,1131.58,100.0
2024-01-08 10:50:00,1130.83,1130.83,1130.0,1130.06,679.0,1130.83,1130.83,1130.0,1130.06,679.0
2024-01-08 10:55:00,1129.63,1129.63,1129.63,1129.63,100.0,1129.63,1129.63,1129.63,1129.63,100.0
2024-01-08 11:00:00,1129.69,1130.99,1129.69,1130.58,300.0,1129.69,1130.99,1129.69,1130.58,300.0
2024-01-08 11:05:00,1132.05,1132.05,1129.52,1129.52,333.0,1132.05,1132.05,1129.52,1129.52,333.0
2024-01-08 11:10:00,1129.52,1129.52,1129.52,1129.52,0.0,1129.52,1129.52,1129.52,1129.52,0.0
2024-01-08 11:15:00,1126.86,1128.48,1126.85,1128.48,300.0,1126.86,1128.48,1126.85,1128.48,300.0
2024-01-08 11:20:00,1131.83,1131.83,1128.98,1130.75,300.0,1131.83,1131.83,1128.98,1130.75,300.0
2024-01-08 11:25:00,1129.58,1129.58,1128.21,1129.39,300.0,1129.58,1129.58,1128.21,1129.39,300.0
2024-01-08 11:30:00,1130.11,1130.98,1128.89,1130.98,700.0,1130.11,1130.98,1128.89,1130.98,700.0
2024-01-08 11:35:00,1128.35,1129.92,1128.16,1129.92,300.0,1128.35,1129.92,1128.16,1129.92,300.0
2024-01-08 11:40:00,1129.8,1129.8,1129.79,1129.8,100.0,1129.8,1129.8,1129.79,1129.8,100.0
2024-01-08 11:45:00,1130.18,1130.18,1129.47,1129.48,200.0,1130.18,1130.18,1129.47,1129.48,200.0
2024-01-08 11:50:00,1129.2,1132.46,1129.2,1132.46,200.0,1129.2,1132.46,1129.2,1132.46,200.0
2024-01-08 11:55:00,1132.78,1132.78,1132.57,1132.57,210.0,1132.78,1132.78,1132.57,1132.57,210.0
2024-01-08 12:00:00,1135.31,1135.31,1135.31,1135.31,100.0,1135.31,1135.31,1135.31,1135.31,100.0
2024-01-08 12:05:00,1135.31,1135.31,1135.31,1135.31,0.0,1135.31,1135.31,1135.31,1135.31,0.0
2024-01-08 12:10:00,1133.39,1133.39,1133.39,1133.39,121.0,1133.39,1133.39,1133.39,1133.39,121.0
2024-01-08 12:15:00,1133.39,1133.39,1133.39,1133.39,0.0,1133.39,1133.39,1133.39,1133.39,0.0
2024-01-08 12:20:00,1134.09,1136.22,1134.09,1134.67,2153.0,1134.09,1136.22,1134.09,1134.67,2153.0
2024-01-08 12:25:00,1136.37,1138.18,1136.37,1136.91,607.0,1136.37,1138.18,1136.37,1136.91,607.0
2024-01-08 12:30:00,1137.14,1137.14,1137.14,1137.14,100.0,1137.14,1137.14,1137.14,1137.14,100.0
2024-01-08 12:35:00,1141.26,1141.26,1141.26,1141.26,103.0,1141.26,1141.26,1141.26,1141.26,103.0
2024-01-08 12:40:00,1141.26,1141.26,1141.26,1141.26,0.0,1141.26,1141.26,1141.26,1141.26,0.0
2024-01-08 12:45:00,1138.78,1139.18,1138.78,1139.18,200.0,1138.78,1139.18,1138.78,1139.18,200.0
2024-01-08 12:50:00,1141.79,1142.35,1140.88,1140.88,300.0,1141.79,1142.35,1140.88,1140.88,300.0
2024-01-08 12:55:00,1141.78,1141.78,1141.78,1141.78,100.0,1141.78,1141.78,1141.78,1141.78,100.0
2024-01-08 13:00:00,1141.78,1141.78,1141.78,1141.78,0.0,1141.78,1141.78,1141.78,1141.78,0.0
2024-01-08 13:05:00,1141.78,1141.78,1141.78,1141.78,0.0,1141.78,1141.78,1141.78,1141.78,0.0
2024-01-08 13:10:00,1141.78,1141.78,1141.78,1141.78,0.0,1141.78,1141.78,1141.78,1141.78,0.0
2024-01-08 13:15:00,1141.92,1141.92,1141.92,1141.92,200.0,1141.92,1141.92,1141.92,1141.92,200.0
2024-01-08 13:20:00,1141.03,1141.03,1141.03,1141.03,200.0,1141.03,1141.03,1141.03,1141.03,200.0
2024-01-08 13:25:00,1140.59,1140.76,1138.73,1140.25,698.0,1140.59,1140.76,1138.73,1140.25,698.0
2024-01-08 13:30:00,1140.25,1140.25,1140.25,1140.25,0.0,1140.25,1140.25,1140.25,1140.25,0.0
2024-01-08 13:35:00,1139.85,1140.3,1139.53,1140.3,600.0,1139.85,1140.3,1139.53,1140.3,600.0
2024-01-08 13:40:00,1139.28,1139.28,1139.28,1139.28,100.0,1139.28,1139.28,1139.28,1139.28,100.0
2024-01-08 13:45:00,1139.28,1139.28,1139.28,1139.28,0.0,1139.28,1139.28,1139.28,1139.28,0.0
2024-01-08 13:50:00,1142.08,1142.08,1142.08,1142.08,100.0,1142.08,1142.08,1142.08,1142.08,100.0
2024-01-08 13:55:00,1142.08,1142.08,1142.08,1142.08,0.0,1142.08,1142.08,1142.08,1142.08,0.0
2024-01-08 14:00:00,1141.27,1141.27,1141.27,1141.27,100.0,1141.27,1141.27,1141.27,1141.27,100.0
2024-01-08 14:05:00,1141.64,1142.66,1141.64,1141.92,1600.0,1141.64,1142.66,1141.64,1141.92,1600.0
2024-01-08 14:10:00,1141.92,1141.92,1141.92,1141.92,0.0,1141.92,1141.92,1141.92,1141.92,0.0
2024-01-08 14:15:00,1141.92,1141.92,1141.92,1141.92,0.0,1141.92,1141.92,1141.92,1141.92,0.0
2024-01-08 14:20:00,1142.26,1143.17,1142.26,1142.76,342.0,1142.26,1143.17,1142.26,1142.76,342.0
2024-01-08 14:25:00,1144.24,1144.24,1144.24,1144.24,100.0,1144.24,1144.24,1144.24,1144.24,100.0
2024-01-08 14:30:00,1144.82,1144.84,1143.63,1144.84,300.0,1144.82,1144.84,1143.63,1144.84,300.0
2024-01-08 14:35:00,1145.98,1146.5,1144.52,1146.02,700.0,1145.98,1146.5,1144.52,1146.02,700.0
2024-01-08 14:40:00,1146.02,1146.02,1146.02,1146.02,0.0,1146.02,1146.02,1146.02,1146.02,0.0
2024-01-08 14:45:00,1146.26,1148.32,1146.26,1147.39,600.0,1146.26,1148.32,1146.26,1147.39,600.0
2024-01-08 14:50:00,1149.31,1149.31,1149.31,1149.31,100.0,1149.31,1149.31,1149.31,1149.31,100.0
2024-01-08 14:55:00,1148.75,1151.05,1148.47,1149.97,5015.0,1148.75,1151.05,1148.47,1149.97,5015.0
2024-01-08 15:00:00,1146.9,1147.83,1145.76,1147.83,600.0,1146.9,1147.83,1145.76,1147.83,600.0
2024-01-08 15:05:00,1147.83,1147.83,1147.83,1147.83,0.0,1147.83,1147.83,1147.83,1147.83,0.0
2024-01-08 15:10:00,1150.07,1150.09,1149.25,1150.09,1085.0,1150.07,1150.09,1149.25,1150.09,1085.0
2024-01-08 15:15:00,1148.86,1148.86,1148.85,1148.86,100.0,1148.86,1148.86,1148.85,1148.86,100.0
2024-01-08 15:20:00,1150.34,1150.34,1150.34,1150.34,100.0,1150.34,1150.34,1150.34,1150.34,100.0
2024-01-08 15:25:00,1150.02,1150.52,1149.84,1150.46,700.0,1150.02,1150.52,1149.84,1150.46,700.0
2024-01-08 15:30:00,1150.43,1150.71,1150.28,1150.71,801.0,1150.43,1150.71,1150.28,1150.71,801.0
2024-01-08 15:35:00,1151.3,1151.3,1151.3,1151.3,100.0,1151.3,1151.3,1151.3,1151.3,100.0
2024-01-08 15:40:00,1150.87,1150.87,1150.0,1150.0,700.0,1150.87,1150.87,1150.0,1150.0,700.0
2024-01-08 15:45:00,1150.0,1150.67,1149.67,1150.35,1517.0,1150.0,1150.67,1149.67,1150.35,1517.0
2024-01-08 15:50:00,1149.35,1152.49,1149.35,1151.8,1475.0,1149.35,1152.49,1149.35,1151.8,1475.0
2024-01-08 15:55:00,1151.37,1154.52,1151.3,1152.27,2110.0,1151.37,1154.52,1151.3,1152.27,2110.0
2024-01-09 09:30:00,1144.84,1144.84,1144.6,1144.6,1517.0,1144.84,1144.84,1144.6,1144.6,1517.0
2024-01-09 09:35:00,1142.46,1143.3,1142.45,1143.3,225.0,1142.46,1143.3,1142.45,1143.3,225.0
2024-01-09 09:40:00,1143.23,1147.29,1143.23,1146.25,580.0,1143.23,1147.29,1143.23,1146.25,580.0
2024-01-09 09:45:00,1143.41,1143.41,1139.75,1140.72,500.0,1143.41,1143.41,1139.75,1140.72,500.0
2024-01-09 09:50:00,1142.82,1142.82,1142.82,1142.82,100.0,1142.82,1142.82,1142.82,1142.82,100.0
2024-01-09 09:55:00,1147.37,1147.37,1147.37,1147.37,100.0,1147.37,1147.37,1147.37,1147.37,100.0
2024-01-09 10:00:00,1151.29,1151.29,1148.81,1148.81,408.0,1151.29,1151.29,1148.81,1148.81,408.0
2024-01-09 10:05:00,1148.81,1148.81,1148.81,1148.81,0.0,1148.81,1148.81,1148.81,1148.81,0.0
2024-01-09 10:10:00,1148.81,1148.81,1148.81,1148.81,0.0,1148.81,1148.81,1148.81,1148.81,0.0
2024-01-09 10:15:00,1146.97,1146.97,1146.97,1146.97,172.0,1146.97,1146.97,1146.97,1146.97,172.0
2024-01-09 10:20:00,1149.34,1149.34,1149.34,1149.34,100.0,1149.34,1149.34,1149.34,1149.34,100.0
2024-01-09 10:25:00,1149.34,1149.34,1149.34,1149.34,0.0,1149.34,1149.34,1149.34,1149.34,0.0
2024-01-09 10:30:00,1149.45,1149.45,1149.45,1149.45,100.0,1149.45,1149.45,1149.45,1149.45,100.0
2024-01-09 10:35:00,1151.26,1154.59,1151.26,1154.59,200.0,1151.26,1154.59,1151.26,1154.59,200.0
2024-01-09 10:40:00,1154.59,1154.59,1154.59,1154.59,0.0,1154.59,1154.59,1154.59,1154.59,0.0
2024-01-09 10:45:00,1153.86,1153.86,1153.86,1153.86,100.0,1153.86,1153.86,1153.86,1153.86,100.0
2024-01-09 10:50:00,1150.88,1151.49,1150.8,1150.8,1134.0,1150.88,1151.49,1150.8,1150.8,1134.0
2024-01-09 10:55:00,1149.2,1149.2,1149.19,1149.2,100.0,1149.2,1149.2,1149.19,1149.2,100.0
2024-01-09 11:00:00,1145.21,1147.87,1145.21,1147.87,500.0,1145.21,1147.87,1145.21,1147.87,500.0
2024-01-09 11:05:00,1147.87,1147.87,1147.87,1147.87,0.0,1147.87,1147.87,1147.87,1147.87,0.0
2024-01-09 11:10:00,1147.87,1147.87,1147.87,1147.87,0.0,1147.87,1147.87,1147.87,1147.87,0.0
2024-01-09 11:15:00,1151.57,1153.41,1149.8,1151.73,649.0,1151.57,1153.41,1149.8,1151.73,649.0
2024-01-09 11:20:00,1151.75,1152.26,1151.74,1152.26,452.0,1151.75,1152.26,1151.74,1152.26,452.0
2024-01-09 11:25:00,1152.37,1152.37,1152.36,1152.37,200.0,1152.37,1152.37,1152.36,1152.37,200.0
2024-01-09 11:30:00,1152.36,1153.68,1152.35,1153.68,400.0,1152.36,1153.68,1152.35,1153.68,400.0
2024-01-09 11:35:00,1150.81,1150.81,1150.8,1150.81,100.0,1150.81,1150.81,1150.8,1150.81,100.0
2024-01-09 11:40:00,1149.02,1149.02,1149.02,1149.02,106.0,1149.02,1149.02,1149.02,1149.02,106.0
2024-01-09 11:45:00,1149.02,1149.02,1149.02,1149.02,0.0,1149.02,1149.02,1149.02,1149.02,0.0
2024-01-09 11:50:00,1151.58,1153.21,1151.58,1151.6,400.0,1151.58,1153.21,1151.58,1151.6,400.0
2024-01-09 11:55:00,1152.64,1152.64,1152.64,1152.64,100.0,1152.64,1152.64,1152.64,1152.64,100.0
2024-01-09 12:00:00,1153.87,1154.98,1153.86,1154.98,400.0,1153.87,1154.98,1153.86,1154.98,400.0
2024-01-09 12:05:00,1156.71,1160.63,1156.71,1160.63,1501.0,1156.71,1160.63,1156.71,1160.63,1501.0
2024-01-09 12:10:00,1158.73,1162.01,1158.61,1161.7,4515.0,1158.73,1162.01,1158.61,1161.7,4515.0
2024-01-09 12:15:00,1162.01,1163.94,1161.07,1161.35,2025.0,1162.01,1163.94,1161.07,1161.35,2025.0
2024-01-09 12:20:00,1161.35,1161.35,1161.35,1161.35,0.0,1161.35,1161.35,1161.35,1161.35,0.0
2024-01-09 12:25:00,1155.22,1155.46,1154.88,1155.46,723.0,1155.22,1155.46,1154.88,1155.46,723.0
2024-01-09 12:30:00,1157.1,1157.26,1156.12,1157.26,915.0,1157.1,1157.26,1156.12,1157.26,915.0
2024-01-09 12:35:00,1157.26,1157.26,1157.26,1157.26,0.0,1157.26,1157.26,1157.26,1157.26,0.0
2024-01-09 12:40:00,1157.26,1157.26,1157.26,1157.26,0.0,1157.26,1157.26,1157.26,1157.26,0.0
2024-01-09 12:45:00,1157.26,1157.26,1157.26,1157.26,0.0,1157.26,1157.26,1157.26,1157.26,0.0
2024-01-09 12:50:00,1155.11,1155.11,1155.1,1155.11,158.0,1155.11,1155.11,1155.1,1155.11,158.0
2024-01-09 12:55:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:00:00,1156.68,1156.68,1156.68,1156.68,100.0,1156.68,1156.68,1156.68,1156.68,100.0
2024-01-09 13:05:00,1154.89,1155.11,1154.28,1155.11,400.0,1154.89,1155.11,1154.28,1155.11,400.0
2024-01-09 13:10:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:15:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:20:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:25:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:30:00,1155.18,1157.31,1155.13,1155.13,300.0,1155.18,1157.31,1155.13,1155.13,300.0
2024-01-09 13:35:00,1155.13,1155.13,1155.13,1155.13,0.0,1155.13,1155.13,1155.13,1155.13,0.0
2024-01-09 13:40:00,1155.13,1155.13,1155.13,1155.13,0.0,1155.13,1155.13,1155.13,1155.13,0.0
2024-01-09 13:45:00,1155.13,1155.13,1155.13,1155.13,0.0,1155.13,1155.13,1155.13,1155.13,0.0
2024-01-09 13:50:00,1158.09,1158.32,1156.79,1158.32,300.0,1158.09,1158.32,1156.79,1158.32,300.0
2024-01-09 13:55:00,1159.7,1160.47,1158.29,1158.29,400.0,1159.7,1160.47,1158.29,1158.29,400.0
2024-01-09 14:00:00,1158.29,1158.29,1158.29,1158.29,0.0,1158.29,1158.29,1158.29,1158.29,0.0
2024-01-09 14:05:00,1158.29,1158.29,1158.29,1158.29,0.0,1158.29,1158.29,1158.29,1158.29,0.0
2024-01-09 14:10:00,1160.26,1160.26,1159.78,1159.78,320.0,1160.26,1160.26,1159.78,1159.78,320.0
2024-01-09 14:15:00,1161.84,1161.84,1161.84,1161.84,100.0,1161.84,1161.84,1161.84,1161.84,100.0
2024-01-09 14:20:00,1161.84,1161.84,1161.84,1161.84,0.0,1161.84,1161.84,1161.84,1161.84,0.0
2024-01-09 14:25:00,1161.01,1161.02,1161.01,1161.01,259.0,1161.01,1161.02,1161.01,1161.01,259.0
2024-01-09 14:30:00,1161.01,1161.01,1161.01,1161.01,0.0,1161.01,1161.01,1161.01,1161.01,0.0
2024-01-09 14:35:00,1161.01,1161.42,1161.01,1161.42,420.0,1161.01,1161.42,1161.01,1161.42,420.0
2024-01-09 14:40:00,1161.82,1161.82,1159.85,1159.85,200.0,1161.82,1161.82,1159.85,1159.85,200.0
2024-01-09 14:45:00,1159.85,1159.85,1159.85,1159.85,0.0,1159.85,1159.85,1159.85,1159.85,0.0
2024-01-09 14:50:00,1159.85,1159.85,1159.85,1159.85,0.0,1159.85,1159.85,1159.85,1159.85,0.0
2024-01-09 14:55:00,1159.29,1161.71,1159.29,1161.71,200.0,1159.29,1161.71,1159.29,1161.71,200.0
2024-01-09 15:00:00,1161.71,1161.71,1161.71,1161.71,0.0,1161.71,1161.71,1161.71,1161.71,0.0
2024-01-09 15:05:00,1161.71,1161.71,1161.71,1161.71,0.0,1161.71,1161.71,1161.71,1161.71,0.0
2024-01-09 15:10:00,1161.68,1161.68,1161.68,1161.68,161.0,1161.68,1161.68,1161.68,1161.68,161.0
2024-01-09 15:15:00,1160.42,1160.42,1160.42,1160.42,185.0,1160.42,1160.42,1160.42,1160.42,185.0
2024-01-09 15:20:00,1162.89,1162.89,1162.89,1162.89,100.0,1162.89,1162.89,1162.89,1162.89,100.0
2024-01-09 15:25:00,1162.89,1162.89,1162.89,1162.89,0.0,1162.89,1162.89,1162.89,1162.89,0.0
2024-01-09 15:30:00,1160.65,1160.65,1160.65,1160.65,196.0,1160.65,1160.65,1160.65,1160.65,196.0
2024-01-09 15:35:00,1159.36,1159.36,1155.42,1155.91,1900.0,1159.36,1159.36,1155.42,1155.91,1900.0
2024-01-09 15:40:00,1157.78,1157.78,1157.78,1157.78,100.0,1157.78,1157.78,1157.78,1157.78,100.0
2024-01-09 15:45:00,1158.87,1159.44,1158.87,1159.44,300.0,1158.87,1159.44,1158.87,1159.44,300.0
2024-01-09 15:50:00,1158.23,1159.57,1158.23,1159.57,225.0,1158.23,1159.57,1158.23,1159.57,225.0
2024-01-09 15:55:00,1160.95,1160.95,1159.34,1160.92,927.0,1160.95,1160.95,1159.34,1160.92,927.0
2024-01-10 09:30:00,1168.33,1168.33,1165.77,1165.77,1570.0,1168.33,1168.33,1165.77,1165.77,1570.0
2024-01-10 09:35:00,1171.83,1172.35,1167.89,1167.89,633.0,1171.83,1172.35,1167.89,1167.89,633.0
2024-01-10 09:40:00,1167.89,1167.89,1167.89,1167.89,0.0,1167.89,1167.89,1167.89,1167.89,0.0
2024-01-10 09:45:00,1167.9,1170.61,1167.89,1169.86,678.0,1167.9,1170.61,1167.89,1169.86,678.0
2024-01-10 09:50:00,1170.0,1171.83,1170.0,1171.6,1100.0,1170.0,1171.83,1170.0,1171.6,1100.0
2024-01-10 09:55:00,1171.6,1171.6,1171.6,1171.6,0.0,1171.6,1171.6,1171.6,1171.6,0.0
2024-01-10 10:00:00,1174.79,1174.79,1169.1,1169.1,400.0,1174.79,1174.79,1169.1,1169.1,400.0
2024-01-10 10:05:00,1172.58,1175.93,1172.58,1175.5,900.0,1172.58,1175.93,1172.58,1175.5,900.0
2024-01-10 10:10:00,1177.88,1177.88,1177.88,1177.88,100.0,1177.88,1177.88,1177.88,1177.88,100.0
2024-01-10 10:15:00,1177.88,1177.88,1177.88,1177.88,0.0,1177.88,1177.88,1177.88,1177.88,0.0
2024-01-10 10:20:00,1177.88,1177.88,1177.88,1177.88,0.0,1177.88,1177.88,1177.88,1177.88,0.0
2024-01-10 10:25:00,1177.93,1177.93,1177.93,1177.93,100.0,1177.93,1177.93,1177.93,1177.93,100.0
2024-01-10 10:30:00,1177.93,1177.93,1177.93,1177.93,0.0,1177.93,1177.93,1177.93,1177.93,0.0
2024-01-10 10:35:00,1180.79,1180.79,1180.79,1180.79,203.0,1180.79,1180.79,1180.79,1180.79,203.0
2024-01-10 10:40:00,1180.79,1180.79,1180.79,1180.79,0.0,1180.79,1180.79,1180.79,1180.79,0.0
2024-01-10 10:45:00,1180.79,1180.79,1180.79,1180.79,0.0,1180.79,1180.79,1180.79,1180.79,0.0
2024-01-10 10:50:00,1180.79,1180.79,1178.78,1179.78,457.0,1180.79,1180.79,1178.78,1179.78,457.0
2024-01-10 10:55:00,1180.93,1180.93,1180.68,1180.68,200.0,1180.93,1180.93,1180.68,1180.68,200.0
2024-01-10 11:00:00,1181.35,1181.35,1181.35,1181.35,100.0,1181.35,1181.35,1181.35,1181.35,100.0
2024-01-10 11:05:00,1178.79,1178.79,1178.78,1178.79,100.0,1178.79,1178.79,1178.78,1178.79,100.0
2024-01-10 11:10:00,1178.79,1178.79,1178.79,1178.79,0.0,1178.79,1178.79,1178.79,1178.79,0.0
2024-01-10 11:15:00,1178.79,1178.79,1178.79,1178.79,0.0,1178.79,1178.79,1178.79,1178.79,0.0
2024-01-10 11:20:00,1177.6,1180.7,1177.6,1180.18,400.0,1177.6,1180.7,1177.6,1180.18,400.0
2024-01-10 11:25:00,1179.75,1179.75,1179.74,1179.75,192.0,1179.75,1179.75,1179.74,1179.75,192.0
2024-01-10 11:30:00,1181.14,1181.15,1181.14,1181.14,100.0,1181.14,1181.15,1181.14,1181.14,100.0
2024-01-10 11:35:00,1181.13,1181.13,1181.12,1181.13,100.0,1181.13,1181.13,1181.12,1181.13,100.0
2024-01-10 11:40:00,1181.13,1181.13,1181.13,1181.13,0.0,1181.13,1181.13,1181.13,1181.13,0.0
2024-01-10 11:45:00,1182.81,1182.82,1182.81,1182.82,200.0,1182.81,1182.82,1182.81,1182.82,200.0
2024-01-10 11:50:00,1182.34,1182.34,1182.34,1182.34,100.0,1182.34,1182.34,1182.34,1182.34,100.0
2024-01-10 11:55:00,1182.34,1182.34,1182.34,1182.34,100.0,1182.34,1182.34,1182.34,1182.34,100.0
2024-01-10 12:00:00,1184.68,1184.68,1182.9,1183.12,656.0,1184.68,1184.68,1182.9,1183.12,656.0
2024-01-10 12:05:00,1183.13,1183.25,1182.99,1183.05,700.0,1183.13,1183.25,1182.99,1183.05,700.0
2024-01-10 12:10:00,1183.25,1183.25,1182.64,1182.64,200.0,1183.25,1183.25,1182.64,1182.64,200.0
2024-01-10 12:15:00,1182.48,1182.89,1182.41,1182.89,600.0,1182.48,1182.89,1182.41,1182.89,600.0
2024-01-10 12:20:00,1183.88,1183.88,1183.87,1183.88,100.0,1183.88,1183.88,1183.87,1183.88,100.0
2024-01-10 12:25:00,1183.25,1183.25,1183.25,1183.25,100.0,1183.25,1183.25,1183.25,1183.25,100.0
2024-01-10 12:30:00,1183.01,1183.4,1183.01,1183.4,253.0,1183.01,1183.4,1183.01,1183.4,253.0
2024-01-10 12:35:00,1185.14,1188.8,1185.14,1188.65,1122.0,1185.14,1188.8,1185.14,1188.65,1122.0
2024-01-10 12:40:00,1189.18,1189.19,1185.51,1187.0,1825.0,1189.18,1189.19,1185.51,1187.0,1825.0
2024-01-10 12:45:00,1186.99,1187.0,1186.46,1186.95,1800.0,1186.99,1187.0,1186.46,1186.95,1800.0
2024-01-10 12:50:00,1186.0,1186.23,1184.93,1185.34,1342.0,1186.0,1186.23,1184.93,1185.34,1342.0
2024-01-10 12:55:00,1187.4,1187.4,1187.39,1187.4,210.0,1187.4,1187.4,1187.39,1187.4,210.0
2024-01-10 13:00:00,1186.0,1186.9,1186.0,1186.89,200.0,1186.0,1186.9,1186.0,1186.89,200.0
2024-01-10 13:05:00,1188.31,1188.31,1187.89,1187.91,369.0,1188.31,1188.31,1187.89,1187.91,369.0
2024-01-10 13:10:00,1188.53,1188.54,1188.36,1188.36,510.0,1188.53,1188.54,1188.36,1188.36,510.0
2024-01-10 13:15:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:20:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:25:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:30:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:35:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:40:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:45:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:50:00,1194.0,1194.62,1190.64,1190.64,960.0,1194.0,1194.62,1190.64,1190.64,960.0
2024-01-10 13:55:00,1190.64,1190.64,1190.64,1190.64,0.0,1190.64,1190.64,1190.64,1190.64,0.0
2024-01-10 14:00:00,1190.64,1190.64,1190.64,1190.64,0.0,1190.64,1190.64,1190.64,1190.64,0.0
2024-01-10 14:05:00,1190.64,1190.64,1190.64,1190.64,0.0,1190.64,1190.64,1190.64,1190.64,0.0
2024-01-10 14:10:00,1191.53,1191.78,1191.53,1191.78,220.0,1191.53,1191.78,1191.53,1191.78,220.0
2024-01-10 14:15:00,1191.78,1191.78,1191.78,1191.78,0.0,1191.78,1191.78,1191.78,1191.78,0.0
2024-01-10 14:20:00,1191.96,1191.96,1191.95,1191.96,100.0,1191.96,1191.96,1191.95,1191.96,100.0
2024-01-10 14:25:00,1192.19,1192.19,1192.1,1192.1,200.0,1192.19,1192.19,1192.1,1192.1,200.0
2024-01-10 14:30:00,1192.1,1192.1,1192.1,1192.1,0.0,1192.1,1192.1,1192.1,1192.1,0.0
2024-01-10 14:35:00,1192.11,1192.27,1192.1,1192.1,512.0,1192.11,1192.27,1192.1,1192.1,512.0
2024-01-10 14:40:00,1192.1,1192.1,1192.1,1192.1,0.0,1192.1,1192.1,1192.1,1192.1,0.0
2024-01-10 14:45:00,1191.07,1194.3,1191.07,1194.3,2137.0,1191.07,1194.3,1191.07,1194.3,2137.0
2024-01-10 14:50:00,1194.06,1194.74,1194.05,1194.74,200.0,1194.06,1194.74,1194.05,1194.74,200.0
2024-01-10 14:55:00,1194.74,1194.74,1194.74,1194.74,0.0,1194.74,1194.74,1194.74,1194.74,0.0
2024-01-10 15:00:00,1193.91,1193.91,1193.91,1193.91,100.0,1193.91,1193.91,1193.91,1193.91,100.0
2024-01-10 15:05:00,1193.91,1193.91,1193.76,1193.78,439.0,1193.91,1193.91,1193.76,1193.78,439.0
2024-01-10 15:10:00,1193.49,1193.94,1193.48,1193.88,800.0,1193.49,1193.94,1193.48,1193.88,800.0
2024-01-10 15:15:00,1193.14,1194.0,1193.14,1194.0,568.0,1193.14,1194.0,1193.14,1194.0,568.0
2024-01-10 15:20:00,1190.92,1191.77,1190.64,1191.67,1567.0,1190.92,1191.77,1190.64,1191.67,1567.0
2024-01-10 15:25:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:30:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:35:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:40:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:45:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:50:00,1193.51,1196.07,1193.22,1194.38,2148.0,1193.51,1196.07,1193.22,1194.38,2148.0
2024-01-10 15:55:00,1195.59,1200.34,1194.51,1200.25,6043.0,1195.59,1200.34,1194.51,1200.25,6043.0
2024-01-11 09:30:00,1204.27,1204.27,1204.27,1204.27,457.0,1204.27,1204.27,1204.27,1204.27,457.0
2024-01-11 09:35:00,1204.27,1204.27,1204.27,1204.27,0.0,1204.27,1204.27,1204.27,1204.27,0.0
2024-01-11 09:40:00,1207.98,1207.98,1205.67,1205.67,200.0,1207.98,1207.98,1205.67,1205.67,200.0
2024-01-11 09:45:00,1199.42,1200.43,1197.01,1198.15,700.0,1199.42,1200.43,1197.01,1198.15,700.0
2024-01-11 09:50:00,1196.14,1196.53,1196.14,1196.53,200.0,1196.14,1196.53,1196.14,1196.53,200.0
2024-01-11 09:55:00,1202.39,1203.57,1202.39,1203.57,500.0,1202.39,1203.57,1202.39,1203.57,500.0
2024-01-11 10:00:00,1200.03,1203.23,1200.03,1200.03,720.0,1200.03,1203.23,1200.03,1200.03,720.0
2024-01-11 10:05:00,1195.59,1195.59,1191.1,1191.1,226.0,1195.59,1195.59,1191.1,1191.1,226.0
2024-01-11 10:10:00,1191.46,1196.69,1191.46,1195.0,1600.0,1191.46,1196.69,1191.46,1195.0,1600.0
2024-01-11 10:15:00,1195.0,1195.0,1195.0,1195.0,0.0,1195.0,1195.0,1195.0,1195.0,0.0
2024-01-11 10:20:00,1202.42,1202.55,1202.42,1202.55,1080.0,1202.42,1202.55,1202.42,1202.55,1080.0
2024-01-11 10:25:00,1198.64,1198.64,1198.64,1198.64,311.0,1198.64,1198.64,1198.64,1198.64,311.0
2024-01-11 10:30:00,1199.96,1199.96,1199.96,1199.96,100.0,1199.96,1199.96,1199.96,1199.96,100.0
2024-01-11 10:35:00,1199.96,1199.96,1199.96,1199.96,0.0,1199.96,1199.96,1199.96,1199.96,0.0
2024-01-11 10:40:00,1200.75,1200.75,1199.93,1199.93,300.0,1200.75,1200.75,1199.93,1199.93,300.0
2024-01-11 10:45:00,1199.93,1199.93,1199.93,1199.93,0.0,1199.93,1199.93,1199.93,1199.93,0.0
2024-01-11 10:50:00,1199.93,1199.93,1199.93,1199.93,0.0,1199.93,1199.93,1199.93,1199.93,0.0
2024-01-11 10:55:00,1197.4,1197.4,1197.4,1197.4,100.0,1197.4,1197.4,1197.4,1197.4,100.0
2024-01-11 11:00:00,1197.4,1197.4,1197.4,1197.4,0.0,1197.4,1197.4,1197.4,1197.4,0.0
2024-01-11 11:05:00,1197.03,1197.03,1197.03,1197.03,115.0,1197.03,1197.03,1197.03,1197.03,115.0
2024-01-11 11:10:00,1195.29,1195.29,1195.15,1195.15,200.0,1195.29,1195.29,1195.15,1195.15,200.0
2024-01-11 11:15:00,1190.57,1190.57,1190.57,1190.57,100.0,1190.57,1190.57,1190.57,1190.57,100.0
2024-01-11 11:20:00,1193.39,1193.59,1193.39,1193.59,215.0,1193.39,1193.59,1193.39,1193.59,215.0
2024-01-11 11:25:00,1195.67,1195.67,1192.7,1192.7,400.0,1195.67,1195.67,1192.7,1192.7,400.0
2024-01-11 11:30:00,1192.81,1192.81,1192.78,1192.78,200.0,1192.81,1192.81,1192.78,1192.78,200.0
2024-01-11 11:35:00,1192.78,1192.78,1192.78,1192.78,0.0,1192.78,1192.78,1192.78,1192.78,0.0
2024-01-11 11:40:00,1191.85,1191.85,1191.85,1191.85,100.0,1191.85,1191.85,1191.85,1191.85,100.0
2024-01-11 11:45:00,1191.85,1191.85,1191.85,1191.85,0.0,1191.85,1191.85,1191.85,1191.85,0.0
2024-01-11 11:50:00,1191.85,1191.85,1191.85,1191.85,0.0,1191.85,1191.85,1191.85,1191.85,0.0
2024-01-11 11:55:00,1191.85,1191.85,1191.85,1191.85,0.0,1191.85,1191.85,1191.85,1191.85,0.0
2024-01-11 12:00:00,1192.43,1192.43,1192.43,1192.43,100.0,1192.43,1192.43,1192.43,1192.43,100.0
2024-01-11 12:05:00,1192.43,1192.43,1192.43,1192.43,0.0,1192.43,1192.43,1192.43,1192.43,0.0
2024-01-11 12:10:00,1194.51,1194.51,1194.51,1194.51,100.0,1194.51,1194.51,1194.51,1194.51,100.0
2024-01-11 12:15:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:20:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:25:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:30:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:35:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:40:00,1194.72,1194.72,1194.72,1194.72,100.0,1194.72,1194.72,1194.72,1194.72,100.0
2024-01-11 12:45:00,1194.72,1194.72,1194.72,1194.72,0.0,1194.72,1194.72,1194.72,1194.72,0.0
2024-01-11 12:50:00,1194.72,1194.72,1194.72,1194.72,0.0,1194.72,1194.72,1194.72,1194.72,0.0
2024-01-11 12:55:00,1198.67,1198.67,1198.66,1198.66,300.0,1198.67,1198.67,1198.66,1198.66,300.0
2024-01-11 13:00:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:05:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:10:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:15:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:20:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:25:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:30:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:35:00,1200.6,1200.6,1200.59,1200.6,146.0,1200.6,1200.6,1200.59,1200.6,146.0
2024-01-11 13:40:00,1201.0,1201.0,1200.6,1200.6,392.0,1201.0,1201.0,1200.6,1200.6,392.0
2024-01-11 13:45:00,1200.6,1200.6,1200.6,1200.6,0.0,1200.6,1200.6,1200.6,1200.6,0.0
2024-01-11 13:50:00,1201.31,1201.31,1201.31,1201.31,100.0,1201.31,1201.31,1201.31,1201.31,100.0
2024-01-11 13:55:00,1201.99,1201.99,1201.99,1201.99,100.0,1201.99,1201.99,1201.99,1201.99,100.0
2024-01-11 14:00:00,1201.99,1201.99,1201.99,1201.99,0.0,1201.99,1201.99,1201.99,1201.99,0.0
2024-01-11 14:05:00,1201.16,1201.3,1201.16,1201.3,200.0,1201.16,1201.3,1201.16,1201.3,200.0
2024-01-11 14:10:00,1202.73,1202.73,1202.73,1202.73,113.0,1202.73,1202.73,1202.73,1202.73,113.0
2024-01-11 14:15:00,1202.73,1202.73,1202.73,1202.73,0.0,1202.73,1202.73,1202.73,1202.73,0.0
2024-01-11 14:20:00,1199.71,1201.45,1199.71,1201.45,200.0,1199.71,1201.45,1199.71,1201.45,200.0
2024-01-11 14:25:00,1201.45,1201.45,1201.45,1201.45,0.0,1201.45,1201.45,1201.45,1201.45,0.0
2024-01-11 14:30:00,1203.95,1203.95,1203.95,1203.95,100.0,1203.95,1203.95,1203.95,1203.95,100.0
2024-01-11 14:35:00,1203.24,1205.07,1203.14,1205.07,300.0,1203.24,1205.07,1203.14,1205.07,300.0
2024-01-11 14:40:00,1203.46,1206.07,1203.45,1206.07,200.0,1203.46,1206.07,1203.45,1206.07,200.0
2024-01-11 14:45:00,1204.9,1205.0,1204.9,1205.0,200.0,1204.9,1205.0,1204.9,1205.0,200.0
2024-01-11 14:50:00,1206.33,1208.06,1206.33,1208.06,200.0,1206.33,1208.06,1206.33,1208.06,200.0
2024-01-11 14:55:00,1207.25,1207.25,1207.25,1207.25,100.0,1207.25,1207.25,1207.25,1207.25,100.0
2024-01-11 15:00:00,1206.03,1206.03,1206.03,1206.03,100.0,1206.03,1206.03,1206.03,1206.03,100.0
2024-01-11 15:05:00,1206.03,1206.03,1204.95,1204.95,500.0,1206.03,1206.03,1204.95,1204.95,500.0
2024-01-11 15:10:00,1204.93,1207.78,1204.93,1207.78,700.0,1204.93,1207.78,1204.93,1207.78,700.0
2024-01-11 15:15:00,1207.78,1207.78,1207.78,1207.78,0.0,1207.78,1207.78,1207.78,1207.78,0.0
2024-01-11 15:20:00,1207.78,1207.78,1207.78,1207.78,0.0,1207.78,1207.78,1207.78,1207.78,0.0
2024-01-11 15:25:00,1207.88,1208.29,1207.88,1208.29,391.0,1207.88,1208.29,1207.88,1208.29,391.0
2024-01-11 15:30:00,1210.0,1210.0,1210.0,1210.0,200.0,1210.0,1210.0,1210.0,1210.0,200.0
2024-01-11 15:35:00,1210.0,1210.0,1210.0,1210.0,0.0,1210.0,1210.0,1210.0,1210.0,0.0
2024-01-11 15:40:00,1209.54,1210.08,1209.54,1210.08,300.0,1209.54,1210.08,1209.54,1210.08,300.0
2024-01-11 15:45:00,1211.32,1211.32,1211.32,1211.32,100.0,1211.32,1211.32,1211.32,1211.32,100.0
2024-01-11 15:50:00,1211.48,1212.14,1208.94,1210.72,901.0,1211.48,1212.14,1208.94,1210.72,901.0
2024-01-11 15:55:00,1210.64,1215.69,1210.64,1215.56,3377.0,1210.64,1215.69,1210.64,1215.56,3377.0
2024-01-12 09:30:00,1221.12,1224.93,1215.77,1224.15,5188.0,1221.12,1224.93,1215.77,1224.15,5188.0
2024-01-12 09:35:00,1224.15,1224.15,1224.15,1224.15,0.0,1224.15,1224.15,1224.15,1224.15,0.0
2024-01-12 09:40:00,1224.15,1224.15,1224.15,1224.15,0.0,1224.15,1224.15,1224.15,1224.15,0.0
2024-01-12 09:45:00,1226.28,1226.3,1226.28,1226.29,600.0,1226.28,1226.3,1226.28,1226.29,600.0
2024-01-12 09:50:00,1231.5,1231.5,1231.49,1231.5,100.0,1231.5,1231.5,1231.49,1231.5,100.0
2024-01-12 09:55:00,1222.1,1223.0,1219.67,1223.0,800.0,1222.1,1223.0,1219.67,1223.0,800.0
2024-01-12 10:00:00,1222.84,1224.37,1222.83,1224.37,400.0,1222.84,1224.37,1222.83,1224.37,400.0
2024-01-12 10:05:00,1229.63,1230.73,1229.63,1230.73,200.0,1229.63,1230.73,1229.63,1230.73,200.0
2024-01-12 10:10:00,1230.73,1230.73,1230.73,1230.73,0.0,1230.73,1230.73,1230.73,1230.73,0.0
2024-01-12 10:15:00,1225.32,1225.32,1225.32,1225.32,112.0,1225.32,1225.32,1225.32,1225.32,112.0
2024-01-12 10:20:00,1226.67,1226.67,1226.67,1226.67,100.0,1226.67,1226.67,1226.67,1226.67,100.0
2024-01-12 10:25:00,1227.93,1227.94,1226.96,1226.96,200.0,1227.93,1227.94,1226.96,1226.96,200.0
2024-01-12 10:30:00,1228.76,1228.76,1223.73,1227.84,600.0,1228.76,1228.76,1223.73,1227.84,600.0
2024-01-12 10:35:00,1227.57,1227.57,1225.0,1225.0,200.0,1227.57,1227.57,1225.0,1225.0,200.0
2024-01-12 10:40:00,1225.13,1225.13,1225.13,1225.13,100.0,1225.13,1225.13,1225.13,1225.13,100.0
2024-01-12 10:45:00,1225.13,1225.13,1225.13,1225.13,0.0,1225.13,1225.13,1225.13,1225.13,0.0
2024-01-12 10:50:00,1223.0,1223.37,1221.43,1222.71,1890.0,1223.0,1223.37,1221.43,1222.71,1890.0
2024-01-12 10:55:00,1221.82,1221.82,1221.82,1221.82,100.0,1221.82,1221.82,1221.82,1221.82,100.0
2024-01-12 11:00:00,1225.51,1225.51,1225.51,1225.51,115.0,1225.51,1225.51,1225.51,1225.51,115.0
2024-01-12 11:05:00,1225.72,1229.16,1225.72,1229.08,805.0,1225.72,1229.16,1225.72,1229.08,805.0
2024-01-12 11:10:00,1229.89,1229.89,1228.15,1228.15,200.0,1229.89,1229.89,1228.15,1228.15,200.0
2024-01-12 11:15:00,1227.94,1229.9,1227.94,1229.26,500.0,1227.94,1229.9,1227.94,1229.26,500.0
2024-01-12 11:20:00,1229.26,1229.26,1229.26,1229.26,0.0,1229.26,1229.26,1229.26,1229.26,0.0
2024-01-12 11:25:00,1223.33,1224.15,1222.72,1224.15,500.0,1223.33,1224.15,1222.72,1224.15,500.0
2024-01-12 11:30:00,1224.15,1224.15,1224.15,1224.15,0.0,1224.15,1224.15,1224.15,1224.15,0.0
2024-01-12 11:35:00,1224.29,1224.29,1222.84,1222.91,700.0,1224.29,1224.29,1222.84,1222.91,700.0
2024-01-12 11:40:00,1221.96,1221.96,1221.93,1221.93,200.0,1221.96,1221.96,1221.93,1221.93,200.0
2024-01-12 11:45:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 11:50:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 11:55:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:00:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:05:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:10:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:15:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:20:00,1225.01,1225.01,1225.01,1225.01,300.0,1225.01,1225.01,1225.01,1225.01,300.0
2024-01-12 12:25:00,1223.64,1223.64,1223.64,1223.64,100.0,1223.64,1223.64,1223.64,1223.64,100.0
2024-01-12 12:30:00,1223.0,1223.0,1223.0,1223.0,100.0,1223.0,1223.0,1223.0,1223.0,100.0
2024-01-12 12:35:00,1223.52,1223.52,1222.66,1223.0,300.0,1223.52,1223.52,1222.66,1223.0,300.0
2024-01-12 12:40:00,1224.32,1224.68,1223.99,1224.68,602.0,1224.32,1224.68,1223.99,1224.68,602.0
2024-01-12 12:45:00,1224.68,1224.68,1224.68,1224.68,0.0,1224.68,1224.68,1224.68,1224.68,0.0
2024-01-12 12:50:00,1224.3,1226.2,1224.29,1225.95,400.0,1224.3,1226.2,1224.29,1225.95,400.0
2024-01-12 12:55:00,1225.88,1225.91,1225.88,1225.9,200.0,1225.88,1225.91,1225.88,1225.9,200.0
2024-01-12 13:00:00,1226.65,1227.28,1226.65,1227.28,324.0,1226.65,1227.28,1226.65,1227.28,324.0
2024-01-12 13:05:00,1227.28,1227.28,1227.27,1227.27,200.0,1227.28,1227.28,1227.27,1227.27,200.0
2024-01-12 13:10:00,1227.27,1227.27,1227.27,1227.27,0.0,1227.27,1227.27,1227.27,1227.27,0.0
2024-01-12 13:15:00,1227.26,1227.26,1226.52,1226.57,500.0,1227.26,1227.26,1226.52,1226.57,500.0
2024-01-12 13:20:00,1226.13,1226.13,1225.87,1225.87,200.0,1226.13,1226.13,1225.87,1225.87,200.0
2024-01-12 13:25:00,1225.87,1225.87,1225.87,1225.87,0.0,1225.87,1225.87,1225.87,1225.87,0.0
2024-01-12 13:30:00,1225.22,1225.22,1225.22,1225.22,100.0,1225.22,1225.22,1225.22,1225.22,100.0
2024-01-12 13:35:00,1225.22,1225.22,1225.22,1225.22,0.0,1225.22,1225.22,1225.22,1225.22,0.0
2024-01-12 13:40:00,1223.0,1223.0,1223.0,1223.0,100.0,1223.0,1223.0,1223.0,1223.0,100.0
2024-01-12 13:45:00,1222.61,1222.61,1222.4,1222.4,300.0,1222.61,1222.61,1222.4,1222.4,300.0
2024-01-12 13:50:00,1221.91,1221.92,1221.91,1221.91,100.0,1221.91,1221.92,1221.91,1221.91,100.0
2024-01-12 13:55:00,1223.36,1224.21,1223.25,1224.21,600.0,1223.36,1224.21,1223.25,1224.21,600.0
2024-01-12 14:00:00,1224.21,1224.21,1224.21,1224.21,0.0,1224.21,1224.21,1224.21,1224.21,0.0
2024-01-12 14:05:00,1224.21,1224.21,1224.21,1224.21,0.0,1224.21,1224.21,1224.21,1224.21,0.0
2024-01-12 14:10:00,1224.21,1224.21,1224.21,1224.21,0.0,1224.21,1224.21,1224.21,1224.21,0.0
2024-01-12 14:15:00,1224.21,1224.21,1224.21,1224.21,0.0,1224.21,1224.21,1224.21,1224.21,0.0
2024-01-12 14:20:00,1226.2,1226.43,1226.2,1226.43,200.0,1226.2,1226.43,1226.2,1226.43,200.0
2024-01-12 14:25:00,1226.43,1226.43,1226.43,1226.43,0.0,1226.43,1226.43,1226.43,1226.43,0.0
2024-01-12 14:30:00,1226.43,1226.43,1226.43,1226.43,0.0,1226.43,1226.43,1226.43,1226.43,0.0
2024-01-12 14:35:00,1225.18,1226.57,1225.17,1226.57,400.0,1225.18,1226.57,1225.17,1226.57,400.0
2024-01-12 14:40:00,1226.57,1226.57,1226.57,1226.57,0.0,1226.57,1226.57,1226.57,1226.57,0.0
2024-01-12 14:45:00,1226.57,1226.57,1226.57,1226.57,0.0,1226.57,1226.57,1226.57,1226.57,0.0
2024-01-12 14:50:00,1226.57,1226.57,1226.57,1226.57,0.0,1226.57,1226.57,1226.57,1226.57,0.0
2024-01-12 14:55:00,1224.43,1224.43,1224.43,1224.43,100.0,1224.43,1224.43,1224.43,1224.43,100.0
2024-01-12 15:00:00,1223.0,1223.06,1222.99,1223.01,1100.0,1223.0,1223.06,1222.99,1223.01,1100.0
2024-01-12 15:05:00,1223.01,1223.01,1223.01,1223.01,0.0,1223.01,1223.01,1223.01,1223.01,0.0
2024-01-12 15:10:00,1223.8,1223.8,1223.68,1223.68,200.0,1223.8,1223.8,1223.68,1223.68,200.0
2024-01-12 15:15:00,1223.68,1223.68,1223.68,1223.68,0.0,1223.68,1223.68,1223.68,1223.68,0.0
2024-01-12 15:20:00,1224.38,1225.12,1224.37,1225.12,300.0,1224.38,1225.12,1224.37,1225.12,300.0
2024-01-12 15:25:00,1225.12,1225.12,1225.12,1225.12,0.0,1225.12,1225.12,1225.12,1225.12,0.0
2024-01-12 15:30:00,1225.76,1226.98,1225.76,1225.89,1155.0,1225.76,1226.98,1225.76,1225.89,1155.0
2024-01-12 15:35:00,1226.17,1227.27,1226.17,1227.27,500.0,1226.17,1227.27,1226.17,1227.27,500.0
2024-01-12 15:40:00,1227.85,1227.85,1226.28,1226.28,768.0,1227.85,1227.85,1226.28,1226.28,768.0
2024-01-12 15:45:00,1227.48,1228.46,1227.25,1227.25,871.0,1227.48,1228.46,1227.25,1227.25,871.0
2024-01-12 15:50:00,1227.69,1228.46,1227.3,1228.46,973.0,1227.69,1228.46,1227.3,1228.46,973.0
2024-01-12 15:55:00,1230.45,1231.16,1229.49,1230.03,2390.0,1230.45,1231.16,1229.49,1230.03,2390.0
2024-01-16 09:30:00,1230.0,1234.05,1230.0,1234.05,1945.0,1230.0,1234.05,1230.0,1234.05,1945.0
2024-01-16 09:35:00,1238.31,1243.76,1235.37,1241.08,3300.0,1238.31,1243.76,1235.37,1241.08,3300.0
2024-01-16 09:40:00,1241.11,1248.5,1239.19,1245.13,6329.0,1241.11,1248.5,1239.19,1245.13,6329.0
2024-01-16 09:45:00,1246.0,1247.5,1241.81,1247.05,3683.0,1246.0,1247.5,1241.81,1247.05,3683.0
2024-01-16 09:50:00,1245.33,1254.42,1241.91,1254.42,5391.0,1245.33,1254.42,1241.91,1254.42,5391.0
2024-01-16 09:55:00,1248.6,1250.0,1246.26,1248.98,2053.0,1248.6,1250.0,1246.26,1248.98,2053.0
2024-01-16 10:00:00,1245.28,1250.8,1245.28,1249.1,4470.0,1245.28,1250.8,1245.28,1249.1,4470.0
2024-01-16 10:05:00,1248.49,1250.25,1248.49,1249.93,1739.0,1248.49,1250.25,1248.49,1249.93,1739.0
2024-01-16 10:10:00,1248.97,1253.76,1248.82,1252.83,1816.0,1248.97,1253.76,1248.82,1252.83,1816.0
2024-01-16 10:15:00,1250.0,1251.46,1249.15,1250.69,894.0,1250.0,1251.46,1249.15,1250.69,894.0
2024-01-16 10:20:00,1250.59,1251.62,1249.51,1250.0,600.0,1250.59,1251.62,1249.51,1250.0,600.0
2024-01-16 10:25:00,1250.96,1250.96,1247.67,1249.97,9774.0,1250.96,1250.96,1247.67,1249.97,9774.0
2024-01-16 10:30:00,1249.03,1250.0,1249.02,1250.0,500.0,1249.03,1250.0,1249.02,1250.0,500.0
2024-01-16 10:35:00,1249.3,1249.92,1248.64,1249.78,900.0,1249.3,1249.92,1248.64,1249.78,900.0
2024-01-16 10:40:00,1249.83,1251.18,1249.63,1249.63,596.0,1249.83,1251.18,1249.63,1249.63,596.0
2024-01-16 10:45:00,1249.84,1250.0,1249.4,1250.0,900.0,1249.84,1250.0,1249.4,1250.0,900.0
2024-01-16 10:50:00,1249.87,1250.0,1249.16,1249.72,1375.0,1249.87,1250.0,1249.16,1249.72,1375.0
2024-01-16 10:55:00,1249.67,1250.54,1249.11,1249.13,1823.0,1249.67,1250.54,1249.11,1249.13,1823.0
2024-01-16 11:00:00,1249.46,1249.46,1246.9,1249.26,3071.0,1249.46,1249.46,1246.9,1249.26,3071.0
2024-01-16 11:05:00,1249.13,1250.23,1244.91,1244.91,3125.0,1249.13,1250.23,1244.91,1244.91,3125.0
2024-01-16 11:10:00,1241.32,1244.14,1240.67,1240.92,411.0,1241.32,1244.14,1240.67,1240.92,411.0
2024-01-16 11:15:00,1237.48,1239.27,1237.47,1239.27,400.0,1237.48,1239.27,1237.47,1239.27,400.0
2024-01-16 11:20:00,1236.75,1237.54,1235.41,1235.41,1100.0,1236.75,1237.54,1235.41,1235.41,1100.0
2024-01-16 11:25:00,1236.01,1236.01,1236.01,1236.01,200.0,1236.01,1236.01,1236.01,1236.01,200.0
2024-01-16 11:30:00,1235.06,1236.43,1235.06,1236.43,200.0,1235.06,1236.43,1235.06,1236.43,200.0
2024-01-16 11:35:00,1232.73,1233.2,1231.26,1231.9,945.0,1232.73,1233.2,1231.26,1231.9,945.0
2024-01-16 11:40:00,1230.0,1231.79,1229.85,1231.79,905.0,1230.0,1231.79,1229.85,1231.79,905.0
2024-01-16 11:45:00,1231.79,1231.79,1231.79,1231.79,0.0,1231.79,1231.79,1231.79,1231.79,0.0
2024-01-16 11:50:00,1231.79,1231.79,1231.79,1231.79,0.0,1231.79,1231.79,1231.79,1231.79,0.0
2024-01-16 11:55:00,1231.23,1231.23,1229.23,1229.23,600.0,1231.23,1231.23,1229.23,1229.23,600.0
2024-01-16 12:00:00,1228.0,1228.01,1228.0,1228.01,200.0,1228.0,1228.01,1228.0,1228.01,200.0
2024-01-16 12:05:00,1228.04,1228.04,1225.37,1225.37,508.0,1228.04,1228.04,1225.37,1225.37,508.0
2024-01-16 12:10:00,1228.78,1228.98,1225.52,1228.11,400.0,1228.78,1228.98,1225.52,1228.11,400.0
2024-01-16 12:15:00,1225.07,1226.88,1225.07,1226.88,200.0,1225.07,1226.88,1225.07,1226.88,200.0
2024-01-16 12:20:00,1226.88,1226.88,1226.88,1226.88,0.0,1226.88,1226.88,1226.88,1226.88,0.0
2024-01-16 12:25:00,1226.88,1226.88,1226.88,1226.88,0.0,1226.88,1226.88,1226.88,1226.88,0.0
2024-01-16 12:30:00,1223.61,1223.9,1223.61,1223.89,200.0,1223.61,1223.9,1223.61,1223.89,200.0
2024-01-16 12:35:00,1223.65,1225.81,1223.65,1225.81,600.0,1223.65,1225.81,1223.65,1225.81,600.0
2024-01-16 12:40:00,1225.81,1225.81,1225.81,1225.81,0.0,1225.81,1225.81,1225.81,1225.81,0.0
2024-01-16 12:45:00,1227.96,1227.96,1227.95,1227.96,410.0,1227.96,1227.96,1227.95,1227.96,410.0
2024-01-16 12:50:00,1227.96,1227.96,1227.96,1227.96,0.0,1227.96,1227.96,1227.96,1227.96,0.0
2024-01-16 12:55:00,1226.34,1227.32,1226.0,1226.0,610.0,1226.34,1227.32,1226.0,1226.0,610.0
2024-01-16 13:00:00,1222.75,1222.75,1222.75,1222.75,100.0,1222.75,1222.75,1222.75,1222.75,100.0
2024-01-16 13:05:00,1222.75,1222.75,1222.75,1222.75,0.0,1222.75,1222.75,1222.75,1222.75,0.0
2024-01-16 13:10:00,1224.54,1224.91,1224.53,1224.91,400.0,1224.54,1224.91,1224.53,1224.91,400.0
2024-01-16 13:15:00,1226.49,1226.49,1226.18,1226.48,400.0,1226.49,1226.49,1226.18,1226.48,400.0
2024-01-16 13:20:00,1226.48,1226.48,1226.48,1226.48,0.0,1226.48,1226.48,1226.48,1226.48,0.0
2024-01-16 13:25:00,1226.48,1226.48,1226.48,1226.48,0.0,1226.48,1226.48,1226.48,1226.48,0.0
2024-01-16 13:30:00,1224.43,1225.07,1224.43,1225.07,200.0,1224.43,1225.07,1224.43,1225.07,200.0
2024-01-16 13:35:00,1221.87,1221.87,1221.87,1221.87,100.0,1221.87,1221.87,1221.87,1221.87,100.0
2024-01-16 13:40:00,1221.62,1221.62,1220.29,1220.29,400.0,1221.62,1221.62,1220.29,1220.29,400.0
2024-01-16 13:45:00,1219.62,1219.62,1219.61,1219.61,600.0,1219.62,1219.62,1219.61,1219.61,600.0
2024-01-16 13:50:00,1216.62,1217.87,1216.62,1217.87,400.0,1216.62,1217.87,1216.62,1217.87,400.0
2024-01-16 13:55:00,1215.27,1215.27,1214.33,1214.33,300.0,1215.27,1215.27,1214.33,1214.33,300.0
2024-01-16 14:00:00,1215.51,1215.51,1215.51,1215.51,399.0,1215.51,1215.51,1215.51,1215.51,399.0
2024-01-16 14:05:00,1213.06,1215.37,1213.06,1215.37,422.0,1213.06,1215.37,1213.06,1215.37,422.0
2024-01-16 14:10:00,1215.37,1215.37,1215.37,1215.37,0.0,1215.37,1215.37,1215.37,1215.37,0.0
2024-01-16 14:15:00,1213.07,1213.07,1213.07,1213.07,100.0,1213.07,1213.07,1213.07,1213.07,100.0
2024-01-16 14:20:00,1211.59,1214.79,1211.58,1214.79,400.0,1211.59,1214.79,1211.58,1214.79,400.0
2024-01-16 14:25:00,1214.79,1214.79,1214.79,1214.79,0.0,1214.79,1214.79,1214.79,1214.79,0.0
2024-01-16 14:30:00,1214.79,1216.95,1214.79,1215.91,465.0,1214.79,1216.95,1214.79,1215.91,465.0
2024-01-16 14:35:00,1215.92,1216.76,1215.92,1216.76,202.0,1215.92,1216.76,1215.92,1216.76,202.0
2024-01-16 14:40:00,1217.75,1218.16,1217.75,1218.16,300.0,1217.75,1218.16,1217.75,1218.16,300.0
2024-01-16 14:45:00,1216.05,1217.23,1216.05,1217.01,300.0,1216.05,1217.23,1216.05,1217.01,300.0
2024-01-16 14:50:00,1214.93,1217.18,1214.93,1217.18,200.0,1214.93,1217.18,1214.93,1217.18,200.0
2024-01-16 14:55:00,1217.18,1217.18,1217.18,1217.18,0.0,1217.18,1217.18,1217.18,1217.18,0.0
2024-01-16 15:00:00,1218.04,1218.04,1218.04,1218.04,100.0,1218.04,1218.04,1218.04,1218.04,100.0
2024-01-16 15:05:00,1218.06,1219.33,1216.02,1217.8,691.0,1218.06,1219.33,1216.02,1217.8,691.0
2024-01-16 15:10:00,1217.67,1217.68,1217.67,1217.67,100.0,1217.67,1217.68,1217.67,1217.67,100.0
2024-01-16 15:15:00,1216.38,1218.06,1216.38,1218.06,700.0,1216.38,1218.06,1216.38,1218.06,700.0
2024-01-16 15:20:00,1218.06,1218.06,1218.06,1218.06,0.0,1218.06,1218.06,1218.06,1218.06,0.0
2024-01-16 15:25:00,1222.06,1223.38,1222.06,1222.45,700.0,1222.06,1223.38,1222.06,1222.45,700.0
2024-01-16 15:30:00,1222.38,1222.39,1222.38,1222.38,100.0,1222.38,1222.39,1222.38,1222.38,100.0
2024-01-16 15:35:00,1220.44,1220.44,1219.86,1220.21,432.0,1220.44,1220.44,1219.86,1220.21,432.0
2024-01-16 15:40:00,1219.55,1220.81,1219.55,1220.81,300.0,1219.55,1220.81,1219.55,1220.81,300.0
2024-01-16 15:45:00,1220.3,1221.48,1220.2,1220.2,600.0,1220.3,1221.48,1220.2,1220.2,600.0
2024-01-16 15:50:00,1219.26,1222.48,1219.26,1222.35,900.0,1219.26,1222.48,1219.26,1222.35,900.0
2024-01-16 15:55:00,1223.11,1223.42,1221.78,1223.24,2181.0,1223.11,1223.42,1221.78,1223.24,2181.0
2024-01-17 09:30:00,1220.0,1226.23,1219.43,1219.43,1561.0,1220.0,1226.23,1219.43,1219.43,1561.0
2024-01-17 09:35:00,1215.68,1215.68,1208.3,1208.3,200.0,1215.68,1215.68,1208.3,1208.3,200.0
2024-01-17 09:40:00,1213.59,1217.17,1213.59,1215.88,400.0,1213.59,1217.17,1213.59,1215.88,400.0
2024-01-17 09:45:00,1210.53,1210.98,1210.53,1210.98,200.0,1210.53,1210.98,1210.53,1210.98,200.0
2024-01-17 09:50:00,1216.04,1216.89,1214.45,1215.01,1709.0,1216.04,1216.89,1214.45,1215.01,1709.0
2024-01-17 09:55:00,1210.08,1210.98,1205.0,1205.0,300.0,1210.08,1210.98,1205.0,1205.0,300.0
2024-01-17 10:00:00,1208.48,1209.45,1208.46,1208.46,500.0,1208.48,1209.45,1208.46,1208.46,500.0
2024-01-17 10:05:00,1209.01,1215.66,1209.01,1215.66,600.0,1209.01,1215.66,1209.01,1215.66,600.0
2024-01-17 10:10:00,1213.31,1215.69,1204.69,1204.69,1500.0,1213.31,1215.69,1204.69,1204.69,1500.0
2024-01-17 10:15:00,1212.7,1213.15,1211.27,1211.28,800.0,1212.7,1213.15,1211.27,1211.28,800.0
2024-01-17 10:20:00,1208.06,1210.3,1207.34,1209.36,1000.0,1208.06,1210.3,1207.34,1209.36,1000.0
2024-01-17 10:25:00,1211.74,1211.92,1210.0,1210.0,500.0,1211.74,1211.92,1210.0,1210.0,500.0
2024-01-17 10:30:00,1210.18,1212.06,1207.94,1212.06,910.0,1210.18,1212.06,1207.94,1212.06,910.0
2024-01-17 10:35:00,1211.66,1214.14,1211.66,1214.14,1100.0,1211.66,1214.14,1211.66,1214.14,1100.0
2024-01-17 10:40:00,1214.78,1216.91,1214.78,1215.33,800.0,1214.78,1216.91,1214.78,1215.33,800.0
2024-01-17 10:45:00,1214.88,1215.19,1214.88,1215.0,700.0,1214.88,1215.19,1214.88,1215.0,700.0
2024-01-17 10:50:00,1215.24,1218.4,1215.24,1218.39,400.0,1215.24,1218.4,1215.24,1218.39,400.0
2024-01-17 10:55:00,1217.08,1217.08,1215.0,1216.08,400.0,1217.08,1217.08,1215.0,1216.08,400.0
2024-01-17 11:00:00,1218.68,1218.68,1218.68,1218.68,100.0,1218.68,1218.68,1218.68,1218.68,100.0
2024-01-17 11:05:00,1220.06,1220.06,1220.06,1220.06,100.0,1220.06,1220.06,1220.06,1220.06,100.0
2024-01-17 11:10:00,1220.06,1220.06,1220.06,1220.06,0.0,1220.06,1220.06,1220.06,1220.06,0.0
2024-01-17 11:15:00,1216.87,1216.87,1216.86,1216.87,100.0,1216.87,1216.87,1216.86,1216.87,100.0
2024-01-17 11:20:00,1216.87,1216.87,1216.87,1216.87,0.0,1216.87,1216.87,1216.87,1216.87,0.0
2024-01-17 11:25:00,1220.29,1220.38,1216.87,1216.87,400.0,1220.29,1220.38,1216.87,1216.87,400.0
2024-01-17 11:30:00,1217.51,1218.54,1217.51,1218.54,200.0,1217.51,1218.54,1217.51,1218.54,200.0
2024-01-17 11:35:00,1217.13,1219.14,1217.13,1219.14,530.0,1217.13,1219.14,1217.13,1219.14,530.0
2024-01-17 11:40:00,1219.14,1219.14,1219.14,1219.14,0.0,1219.14,1219.14,1219.14,1219.14,0.0
2024-01-17 11:45:00,1217.17,1217.17,1217.17,1217.17,100.0,1217.17,1217.17,1217.17,1217.17,100.0
2024-01-17 11:50:00,1217.12,1220.23,1217.0,1220.23,1459.0,1217.12,1220.23,1217.0,1220.23,1459.0
2024-01-17 11:55:00,1220.23,1220.23,1220.23,1220.23,0.0,1220.23,1220.23,1220.23,1220.23,0.0
2024-01-17 12:00:00,1220.18,1220.19,1220.18,1220.18,100.0,1220.18,1220.19,1220.18,1220.18,100.0
2024-01-17 12:05:00,1219.0,1219.0,1218.0,1218.0,200.0,1219.0,1219.0,1218.0,1218.0,200.0
2024-01-17 12:10:00,1218.05,1218.05,1218.05,1218.05,100.0,1218.05,1218.05,1218.05,1218.05,100.0
2024-01-17 12:15:00,1219.41,1219.41,1219.41,1219.41,154.0,1219.41,1219.41,1219.41,1219.41,154.0
2024-01-17 12:20:00,1218.0,1218.0,1215.0,1215.0,200.0,1218.0,1218.0,1215.0,1215.0,200.0
2024-01-17 12:25:00,1215.0,1215.0,1214.82,1214.82,1499.0,1215.0,1215.0,1214.82,1214.82,1499.0
2024-01-17 12:30:00,1214.82,1214.82,1214.81,1214.82,300.0,1214.82,1214.82,1214.81,1214.82,300.0
2024-01-17 12:35:00,1216.62,1216.66,1216.62,1216.66,303.0,1216.62,1216.66,1216.62,1216.66,303.0
2024-01-17 12:40:00,1218.11,1218.11,1216.29,1216.29,300.0,1218.11,1218.11,1216.29,1216.29,300.0
2024-01-17 12:45:00,1216.54,1216.54,1216.54,1216.54,100.0,1216.54,1216.54,1216.54,1216.54,100.0
2024-01-17 12:50:00,1218.29,1218.29,1216.84,1216.84,200.0,1218.29,1218.29,1216.84,1216.84,200.0
2024-01-17 12:55:00,1217.97,1217.97,1217.81,1217.81,258.0,1217.97,1217.97,1217.81,1217.81,258.0
2024-01-17 13:00:00,1220.26,1220.31,1220.26,1220.31,200.0,1220.26,1220.31,1220.26,1220.31,200.0
2024-01-17 13:05:00,1220.31,1220.31,1220.31,1220.31,0.0,1220.31,1220.31,1220.31,1220.31,0.0
2024-01-17 13:10:00,1217.85,1217.85,1217.35,1217.35,300.0,1217.85,1217.85,1217.35,1217.35,300.0
2024-01-17 13:15:00,1217.35,1217.35,1217.35,1217.35,0.0,1217.35,1217.35,1217.35,1217.35,0.0
2024-01-17 13:20:00,1215.0,1215.0,1215.0,1215.0,200.0,1215.0,1215.0,1215.0,1215.0,200.0
2024-01-17 13:25:00,1215.0,1215.0,1215.0,1215.0,100.0,1215.0,1215.0,1215.0,1215.0,100.0
2024-01-17 13:30:00,1215.0,1215.0,1215.0,1215.0,0.0,1215.0,1215.0,1215.0,1215.0,0.0
2024-01-17 13:35:00,1215.01,1215.01,1215.0,1215.0,300.0,1215.01,1215.01,1215.0,1215.0,300.0
2024-01-17 13:40:00,1215.0,1215.0,1215.0,1215.0,0.0,1215.0,1215.0,1215.0,1215.0,0.0
2024-01-17 13:45:00,1215.64,1216.71,1215.64,1216.71,200.0,1215.64,1216.71,1215.64,1216.71,200.0
2024-01-17 13:50:00,1216.46,1216.5,1216.46,1216.5,300.0,1216.46,1216.5,1216.46,1216.5,300.0
2024-01-17 13:55:00,1216.54,1216.54,1216.54,1216.54,100.0,1216.54,1216.54,1216.54,1216.54,100.0
2024-01-17 14:00:00,1216.75,1216.75,1216.75,1216.75,100.0,1216.75,1216.75,1216.75,1216.75,100.0
2024-01-17 14:05:00,1218.25,1218.55,1218.25,1218.55,300.0,1218.25,1218.55,1218.25,1218.55,300.0
2024-01-17 14:10:00,1217.46,1217.46,1217.46,1217.46,100.0,1217.46,1217.46,1217.46,1217.46,100.0
2024-01-17 14:15:00,1217.46,1217.46,1217.46,1217.46,0.0,1217.46,1217.46,1217.46,1217.46,0.0
2024-01-17 14:20:00,1219.08,1220.82,1219.08,1220.82,300.0,1219.08,1220.82,1219.08,1220.82,300.0
2024-01-17 14:25:00,1223.0,1223.0,1221.83,1222.09,342.0,1223.0,1223.0,1221.83,1222.09,342.0
2024-01-17 14:30:00,1224.92,1224.92,1224.62,1224.63,300.0,1224.92,1224.92,1224.62,1224.63,300.0
2024-01-17 14:35:00,1224.63,1224.63,1224.63,1224.63,0.0,1224.63,1224.63,1224.63,1224.63,0.0
2024-01-17 14:40:00,1221.24,1221.24,1221.24,1221.24,100.0,1221.24,1221.24,1221.24,1221.24,100.0
2024-01-17 14:45:00,1221.24,1221.24,1221.24,1221.24,0.0,1221.24,1221.24,1221.24,1221.24,0.0
2024-01-17 14:50:00,1221.24,1221.24,1221.24,1221.24,0.0,1221.24,1221.24,1221.24,1221.24,0.0
2024-01-17 14:55:00,1221.56,1225.51,1221.56,1225.51,1336.0,1221.56,1225.51,1221.56,1225.51,1336.0
2024-01-17 15:00:00,1220.42,1220.42,1220.37,1220.37,200.0,1220.42,1220.42,1220.37,1220.37,200.0
2024-01-17 15:05:00,1220.37,1220.37,1220.37,1220.37,0.0,1220.37,1220.37,1220.37,1220.37,0.0
2024-01-17 15:10:00,1223.03,1223.03,1221.83,1221.83,1248.0,1223.03,1223.03,1221.83,1221.83,1248.0
2024-01-17 15:15:00,1221.04,1222.21,1221.03,1222.21,1500.0,1221.04,1222.21,1221.03,1222.21,1500.0
2024-01-17 15:20:00,1221.36,1222.4,1220.88,1222.4,551.0,1221.36,1222.4,1220.88,1222.4,551.0
2024-01-17 15:25:00,1222.87,1223.87,1222.74,1223.87,600.0,1222.87,1223.87,1222.74,1223.87,600.0
2024-01-17 15:30:00,1222.98,1224.91,1222.98,1224.91,1000.0,1222.98,1224.91,1222.98,1224.91,1000.0
2024-01-17 15:35:00,1225.95,1225.95,1225.26,1225.26,200.0,1225.95,1225.95,1225.26,1225.26,200.0
2024-01-17 15:40:00,1224.52,1226.45,1224.52,1226.45,700.0,1224.52,1226.45,1224.52,1226.45,700.0
2024-01-17 15:45:00,1227.8,1228.22,1226.25,1226.25,1100.0,1227.8,1228.22,1226.25,1226.25,1100.0
2024-01-17 15:50:00,1228.33,1228.98,1226.73,1228.41,2224.0,1228.33,1228.98,1226.73,1228.41,2224.0
2024-01-17 15:55:00,1227.39,1231.24,1227.39,1231.0,8054.0,1227.39,1231.24,1227.39,1231.0,8054.0
2024-01-18 09:30:00,1237.25,1249.7,1236.77,1248.32,5458.0,1237.25,1249.7,1236.77,1248.32,5458.0
2024-01-18 09:35:00,1248.97,1249.82,1242.48,1244.57,2105.0,1248.97,1249.82,1242.48,1244.57,2105.0
2024-01-18 09:40:00,1246.0,1248.0,1244.65,1247.13,1677.0,1246.0,1248.0,1244.65,1247.13,1677.0
2024-01-18 09:45:00,1241.29,1241.29,1241.0,1241.0,200.0,1241.29,1241.29,1241.0,1241.0,200.0
2024-01-18 09:50:00,1241.0,1241.0,1241.0,1241.0,0.0,1241.0,1241.0,1241.0,1241.0,0.0
2024-01-18 09:55:00,1244.66,1245.35,1244.66,1245.35,200.0,1244.66,1245.35,1244.66,1245.35,200.0
2024-01-18 10:00:00,1241.74,1241.74,1241.21,1241.21,200.0,1241.74,1241.74,1241.21,1241.21,200.0
2024-01-18 10:05:00,1241.22,1241.22,1238.26,1238.26,300.0,1241.22,1241.22,1238.26,1238.26,300.0
2024-01-18 10:10:00,1235.43,1235.43,1232.62,1232.62,1175.0,1235.43,1235.43,1232.62,1232.62,1175.0
2024-01-18 10:15:00,1235.1,1235.1,1235.1,1235.1,100.0,1235.1,1235.1,1235.1,1235.1,100.0
2024-01-18 10:20:00,1235.58,1238.19,1235.58,1238.19,346.0,1235.58,1238.19,1235.58,1238.19,346.0
2024-01-18 10:25:00,1241.21,1241.21,1240.25,1240.25,531.0,1241.21,1241.21,1240.25,1240.25,531.0
2024-01-18 10:30:00,1240.25,1240.25,1240.25,1240.25,0.0,1240.25,1240.25,1240.25,1240.25,0.0
2024-01-18 10:35:00,1240.25,1240.25,1240.25,1240.25,0.0,1240.25,1240.25,1240.25,1240.25,0.0
2024-01-18 10:40:00,1240.25,1240.25,1240.25,1240.25,0.0,1240.25,1240.25,1240.25,1240.25,0.0
2024-01-18 10:45:00,1240.25,1240.25,1240.25,1240.25,0.0,1240.25,1240.25,1240.25,1240.25,0.0
2024-01-18 10:50:00,1240.07,1240.07,1240.06,1240.07,100.0,1240.07,1240.07,1240.06,1240.07,100.0
2024-01-18 10:55:00,1238.55,1238.55,1238.41,1238.42,400.0,1238.55,1238.55,1238.41,1238.42,400.0
2024-01-18 11:00:00,1238.42,1238.42,1238.42,1238.42,0.0,1238.42,1238.42,1238.42,1238.42,0.0
2024-01-18 11:05:00,1240.32,1241.94,1240.31,1241.94,500.0,1240.32,1241.94,1240.31,1241.94,500.0
2024-01-18 11:10:00,1242.28,1242.28,1242.27,1242.28,200.0,1242.28,1242.28,1242.27,1242.28,200.0
2024-01-18 11:15:00,1240.1,1240.94,1240.1,1240.94,500.0,1240.1,1240.94,1240.1,1240.94,500.0
2024-01-18 11:20:00,1240.94,1240.94,1240.94,1240.94,0.0,1240.94,1240.94,1240.94,1240.94,0.0
2024-01-18 11:25:00,1241.96,1241.96,1241.77,1241.77,200.0,1241.96,1241.96,1241.77,1241.77,200.0
2024-01-18 11:30:00,1244.63,1244.84,1244.63,1244.84,300.0,1244.63,1244.84,1244.63,1244.84,300.0
2024-01-18 11:35:00,1242.75,1242.75,1242.74,1242.75,100.0,1242.75,1242.75,1242.74,1242.75,100.0
2024-01-18 11:40:00,1242.55,1242.56,1242.55,1242.55,133.0,1242.55,1242.56,1242.55,1242.55,133.0
2024-01-18 11:45:00,1240.05,1240.05,1240.05,1240.05,100.0,1240.05,1240.05,1240.05,1240.05,100.0
2024-01-18 11:50:00,1238.84,1238.84,1238.84,1238.84,397.0,1238.84,1238.84,1238.84,1238.84,397.0
2024-01-18 11:55:00,1238.4,1238.41,1237.23,1237.23,300.0,1238.4,1238.41,1237.23,1237.23,300.0
2024-01-18 12:00:00,1235.21,1235.92,1232.95,1235.33,5900.0,1235.21,1235.92,1232.95,1235.33,5900.0
2024-01-18 12:05:00,1236.51,1240.0,1235.65,1240.0,1000.0,1236.51,1240.0,1235.65,1240.0,1000.0
2024-01-18 12:10:00,1238.78,1238.78,1238.78,1238.78,100.0,1238.78,1238.78,1238.78,1238.78,100.0
2024-01-18 12:15:00,1238.61,1238.61,1238.6,1238.61,400.0,1238.61,1238.61,1238.6,1238.61,400.0
2024-01-18 12:20:00,1238.61,1238.61,1238.61,1238.61,0.0,1238.61,1238.61,1238.61,1238.61,0.0
2024-01-18 12:25:00,1238.61,1238.61,1238.61,1238.61,0.0,1238.61,1238.61,1238.61,1238.61,0.0
2024-01-18 12:30:00,1236.94,1236.94,1236.79,1236.79,300.0,1236.94,1236.94,1236.79,1236.79,300.0
2024-01-18 12:35:00,1234.79,1234.79,1234.79,1234.79,100.0,1234.79,1234.79,1234.79,1234.79,100.0
2024-01-18 12:40:00,1234.06,1234.22,1234.06,1234.22,200.0,1234.06,1234.22,1234.06,1234.22,200.0
2024-01-18 12:45:00,1234.52,1234.52,1234.52,1234.52,100.0,1234.52,1234.52,1234.52,1234.52,100.0
2024-01-18 12:50:00,1233.88,1233.88,1233.88,1233.88,100.0,1233.88,1233.88,1233.88,1233.88,100.0
2024-01-18 12:55:00,1233.88,1233.88,1233.88,1233.88,0.0,1233.88,1233.88,1233.88,1233.88,0.0
2024-01-18 13:00:00,1231.99,1231.99,1231.99,1231.99,100.0,1231.99,1231.99,1231.99,1231.99,100.0
2024-01-18 13:05:00,1231.99,1231.99,1231.99,1231.99,0.0,1231.99,1231.99,1231.99,1231.99,0.0
2024-01-18 13:10:00,1233.77,1233.77,1233.77,1233.77,100.0,1233.77,1233.77,1233.77,1233.77,100.0
2024-01-18 13:15:00,1233.77,1233.77,1233.77,1233.77,0.0,1233.77,1233.77,1233.77,1233.77,0.0
2024-01-18 13:20:00,1233.77,1233.77,1233.77,1233.77,0.0,1233.77,1233.77,1233.77,1233.77,0.0
2024-01-18 13:25:00,1235.09,1235.09,1235.09,1235.09,116.0,1235.09,1235.09,1235.09,1235.09,116.0
2024-01-18 13:30:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:35:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:40:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:45:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:50:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:55:00,1241.85,1243.79,1241.85,1243.48,500.0,1241.85,1243.79,1241.85,1243.48,500.0
2024-01-18 14:00:00,1243.48,1243.48,1243.48,1243.48,0.0,1243.48,1243.48,1243.48,1243.48,0.0
2024-01-18 14:05:00,1243.73,1243.73,1243.73,1243.73,100.0,1243.73,1243.73,1243.73,1243.73,100.0
2024-01-18 14:10:00,1243.73,1243.73,1243.73,1243.73,0.0,1243.73,1243.73,1243.73,1243.73,0.0
2024-01-18 14:15:00,1245.38,1246.23,1245.38,1246.23,200.0,1245.38,1246.23,1245.38,1246.23,200.0
2024-01-18 14:20:00,1246.07,1246.07,1246.06,1246.07,100.0,1246.07,1246.07,1246.06,1246.07,100.0
2024-01-18 14:25:00,1245.15,1250.94,1244.81,1248.12,1600.0,1245.15,1250.94,1244.81,1248.12,1600.0
2024-01-18 14:30:00,1247.29,1247.29,1247.28,1247.29,100.0,1247.29,1247.29,1247.28,1247.29,100.0
2024-01-18 14:35:00,1247.29,1247.29,1247.29,1247.29,0.0,1247.29,1247.29,1247.29,1247.29,0.0
2024-01-18 14:40:00,1246.0,1246.61,1246.0,1246.61,200.0,1246.0,1246.61,1246.0,1246.61,200.0
2024-01-18 14:45:00,1245.39,1247.2,1245.39,1247.2,300.0,1245.39,1247.2,1245.39,1247.2,300.0
2024-01-18 14:50:00,1247.2,1247.2,1247.2,1247.2,0.0,1247.2,1247.2,1247.2,1247.2,0.0
2024-01-18 14:55:00,1245.92,1245.92,1245.92,1245.92,100.0,1245.92,1245.92,1245.92,1245.92,100.0
2024-01-18 15:00:00,1245.92,1246.16,1245.8,1246.15,434.0,1245.92,1246.16,1245.8,1246.15,434.0
2024-01-18 15:05:00,1247.37,1247.81,1247.37,1247.81,200.0,1247.37,1247.81,1247.37,1247.81,200.0
2024-01-18 15:10:00,1247.81,1247.81,1247.81,1247.81,0.0,1247.81,1247.81,1247.81,1247.81,0.0
2024-01-18 15:15:00,1247.81,1247.81,1247.81,1247.81,0.0,1247.81,1247.81,1247.81,1247.81,0.0
2024-01-18 15:20:00,1247.81,1248.13,1247.81,1248.13,300.0,1247.81,1248.13,1247.81,1248.13,300.0
2024-01-18 15:25:00,1249.13,1249.98,1249.13,1249.98,333.0,1249.13,1249.98,1249.13,1249.98,333.0
2024-01-18 15:30:00,1251.64,1251.64,1250.94,1251.51,400.0,1251.64,1251.64,1250.94,1251.51,400.0
2024-01-18 15:35:00,1252.25,1252.25,1251.26,1251.26,272.0,1252.25,1252.25,1251.26,1251.26,272.0
2024-01-18 15:40:00,1250.47,1253.34,1250.47,1252.84,600.0,1250.47,1253.34,1250.47,1252.84,600.0
2024-01-18 15:45:00,1252.84,1252.84,1252.84,1252.84,0.0,1252.84,1252.84,1252.84,1252.84,0.0
2024-01-18 15:50:00,1253.48,1253.48,1250.49,1250.88,500.0,1253.48,1253.48,1250.49,1250.88,500.0
2024-01-18 15:55:00,1250.3,1250.41,1249.26,1249.75,1648.0,1250.3,1250.41,1249.26,1249.75,1648.0
2024-01-19 09:30:00,1260.25,1260.25,1255.55,1256.38,7475.0,1260.25,1260.25,1255.55,1256.38,7475.0
2024-01-19 09:35:00,1252.42,1252.42,1252.42,1252.42,100.0,1252.42,1252.42,1252.42,1252.42,100.0
2024-01-19 09:40:00,1252.73,1252.73,1252.73,1252.73,100.0,1252.73,1252.73,1252.73,1252.73,100.0
2024-01-19 09:45:00,1253.02,1253.26,1253.02,1253.26,210.0,1253.02,1253.26,1253.02,1253.26,210.0
2024-01-19 09:50:00,1248.87,1255.23,1248.87,1255.23,400.0,1248.87,1255.23,1248.87,1255.23,400.0
2024-01-19 09:55:00,1254.78,1254.78,1248.02,1248.02,795.0,1254.78,1254.78,1248.02,1248.02,795.0
2024-01-19 10:00:00,1250.34,1253.49,1250.34,1250.77,600.0,1250.34,1253.49,1250.34,1250.77,600.0
2024-01-19 10:05:00,1251.02,1251.02,1251.02,1251.02,100.0,1251.02,1251.02,1251.02,1251.02,100.0
2024-01-19 10:10:00,1251.96,1251.96,1251.95,1251.96,100.0,1251.96,1251.96,1251.95,1251.96,100.0
2024-01-19 10:15:00,1252.0,1252.17,1252.0,1252.17,400.0,1252.0,1252.17,1252.0,1252.17,400.0
2024-01-19 10:20:00,1253.93,1253.93,1253.15,1253.15,200.0,1253.93,1253.93,1253.15,1253.15,200.0
2024-01-19 10:25:00,1250.25,1251.63,1250.25,1251.63,200.0,1250.25,1251.63,1250.25,1251.63,200.0
2024-01-19 10:30:00,1251.63,1251.63,1251.63,1251.63,0.0,1251.63,1251.63,1251.63,1251.63,0.0
2024-01-19 10:35:00,1251.63,1251.63,1251.63,1251.63,0.0,1251.63,1251.63,1251.63,1251.63,0.0
2024-01-19 10:40:00,1250.5,1250.5,1250.5,1250.5,100.0,1250.5,1250.5,1250.5,1250.5,100.0
2024-01-19 10:45:00,1251.97,1253.8,1251.97,1253.69,720.0,1251.97,1253.8,1251.97,1253.69,720.0
2024-01-19 10:50:00,1253.6,1253.71,1253.6,1253.71,300.0,1253.6,1253.71,1253.6,1253.71,300.0
2024-01-19 10:55:00,1253.61,1254.19,1253.6,1254.19,971.0,1253.61,1254.19,1253.6,1254.19,971.0
2024-01-19 11:00:00,1251.26,1251.26,1251.26,1251.26,100.0,1251.26,1251.26,1251.26,1251.26,100.0
2024-01-19 11:05:00,1252.8,1253.15,1252.8,1253.15,200.0,1252.8,1253.15,1252.8,1253.15,200.0
2024-01-19 11:10:00,1253.89,1254.25,1253.89,1254.25,513.0,1253.89,1254.25,1253.89,1254.25,513.0
2024-01-19 11:15:00,1254.25,1254.25,1254.25,1254.25,0.0,1254.25,1254.25,1254.25,1254.25,0.0
2024-01-19 11:20:00,1253.93,1255.25,1253.93,1255.25,200.0,1253.93,1255.25,1253.93,1255.25,200.0
2024-01-19 11:25:00,1255.25,1255.25,1255.25,1255.25,0.0,1255.25,1255.25,1255.25,1255.25,0.0
2024-01-19 11:30:00,1255.8,1255.8,1255.8,1255.8,100.0,1255.8,1255.8,1255.8,1255.8,100.0
2024-01-19 11:35:00,1255.27,1255.27,1255.27,1255.27,100.0,1255.27,1255.27,1255.27,1255.27,100.0
2024-01-19 11:40:00,1252.96,1252.96,1252.96,1252.96,100.0,1252.96,1252.96,1252.96,1252.96,100.0
2024-01-19 11:45:00,1252.64,1252.64,1252.58,1252.58,216.0,1252.64,1252.64,1252.58,1252.58,216.0
2024-01-19 11:50:00,1253.14,1254.69,1253.14,1253.3,300.0,1253.14,1254.69,1253.14,1253.3,300.0
2024-01-19 11:55:00,1253.3,1253.3,1253.3,1253.3,0.0,1253.3,1253.3,1253.3,1253.3,0.0
2024-01-19 12:00:00,1254.19,1254.33,1252.88,1254.33,1065.0,1254.19,1254.33,1252.88,1254.33,1065.0
2024-01-19 12:05:00,1253.63,1253.64,1253.63,1253.63,100.0,1253.63,1253.64,1253.63,1253.63,100.0
2024-01-19 12:10:00,1251.55,1252.84,1250.61,1251.93,1501.0,1251.55,1252.84,1250.61,1251.93,1501.0
2024-01-19 12:15:00,1252.0,1252.27,1252.0,1252.27,200.0,1252.0,1252.27,1252.0,1252.27,200.0
2024-01-19 12:20:00,1252.73,1252.73,1252.73,1252.73,100.0,1252.73,1252.73,1252.73,1252.73,100.0
2024-01-19 12:25:00,1252.33,1253.38,1252.33,1253.38,200.0,1252.33,1253.38,1252.33,1253.38,200.0
2024-01-19 12:30:00,1253.81,1255.16,1253.8,1255.16,200.0,1253.81,1255.16,1253.8,1255.16,200.0
2024-01-19 12:35:00,1255.16,1255.16,1255.16,1255.16,0.0,1255.16,1255.16,1255.16,1255.16,0.0
2024-01-19 12:40:00,1255.16,1255.16,1255.16,1255.16,0.0,1255.16,1255.16,1255.16,1255.16,0.0
2024-01-19 12:45:00,1254.05,1254.05,1254.05,1254.05,100.0,1254.05,1254.05,1254.05,1254.05,100.0
2024-01-19 12:50:00,1254.05,1254.05,1254.05,1254.05,0.0,1254.05,1254.05,1254.05,1254.05,0.0
2024-01-19 12:55:00,1254.05,1254.05,1254.05,1254.05,0.0,1254.05,1254.05,1254.05,1254.05,0.0
2024-01-19 13:00:00,1254.61,1256.09,1254.61,1255.67,500.0,1254.61,1256.09,1254.61,1255.67,500.0
2024-01-19 13:05:00,1256.38,1256.58,1256.38,1256.56,300.0,1256.38,1256.58,1256.38,1256.56,300.0
2024-01-19 13:10:00,1256.54,1256.54,1256.53,1256.54,100.0,1256.54,1256.54,1256.53,1256.54,100.0
2024-01-19 13:15:00,1256.95,1256.95,1256.94,1256.95,100.0,1256.95,1256.95,1256.94,1256.95,100.0
2024-01-19 13:20:00,1255.45,1255.45,1255.45,1255.45,100.0,1255.45,1255.45,1255.45,1255.45,100.0
2024-01-19 13:25:00,1256.23,1257.5,1256.01,1256.01,506.0,1256.23,1257.5,1256.01,1256.01,506.0
2024-01-19 13:30:00,1258.84,1264.48,1258.79,1262.54,1880.0,1258.84,1264.48,1258.79,1262.54,1880.0
2024-01-19 13:35:00,1262.9,1263.4,1262.4,1263.39,331.0,1262.9,1263.4,1262.4,1263.39,331.0
2024-01-19 13:40:00,1262.18,1262.18,1262.18,1262.18,100.0,1262.18,1262.18,1262.18,1262.18,100.0
2024-01-19 13:45:00,1263.25,1264.11,1262.03,1264.0,700.0,1263.25,1264.11,1262.03,1264.0,700.0
2024-01-19 13:50:00,1263.37,1263.37,1263.37,1263.37,100.0,1263.37,1263.37,1263.37,1263.37,100.0
2024-01-19 13:55:00,1263.37,1263.37,1263.37,1263.37,0.0,1263.37,1263.37,1263.37,1263.37,0.0
2024-01-19 14:00:00,1263.0,1264.33,1262.43,1264.33,1697.0,1263.0,1264.33,1262.43,1264.33,1697.0
2024-01-19 14:05:00,1264.23,1264.23,1264.11,1264.11,200.0,1264.23,1264.23,1264.11,1264.11,200.0
2024-01-19 14:10:00,1264.4,1264.86,1263.45,1264.86,300.0,1264.4,1264.86,1263.45,1264.86,300.0
2024-01-19 14:15:00,1266.71,1266.71,1263.98,1263.98,331.0,1266.71,1266.71,1263.98,1263.98,331.0
2024-01-19 14:20:00,1263.38,1264.04,1263.26,1264.04,500.0,1263.38,1264.04,1263.26,1264.04,500.0
2024-01-19 14:25:00,1262.43,1265.44,1262.43,1265.44,800.0,1262.43,1265.44,1262.43,1265.44,800.0
2024-01-19 14:30:00,1265.82,1265.82,1265.82,1265.82,385.0,1265.82,1265.82,1265.82,1265.82,385.0
2024-01-19 14:35:00,1261.4,1263.39,1261.11,1263.35,1000.0,1261.4,1263.39,1261.11,1263.35,1000.0
2024-01-19 14:40:00,1263.57,1263.57,1263.48,1263.48,335.0,1263.57,1263.57,1263.48,1263.48,335.0
2024-01-19 14:45:00,1262.11,1264.64,1262.02,1264.64,700.0,1262.11,1264.64,1262.02,1264.64,700.0
2024-01-19 14:50:00,1263.1,1263.1,1263.1,1263.1,100.0,1263.1,1263.1,1263.1,1263.1,100.0
2024-01-19 14:55:00,1263.1,1263.1,1263.1,1263.1,0.0,1263.1,1263.1,1263.1,1263.1,0.0
2024-01-19 15:00:00,1263.81,1263.81,1262.12,1263.19,1321.0,1263.81,1263.81,1262.12,1263.19,1321.0
2024-01-19 15:05:00,1263.78,1263.78,1263.36,1263.36,246.0,1263.78,1263.78,1263.36,1263.36,246.0
2024-01-19 15:10:00,1264.65,1264.65,1264.65,1264.65,100.0,1264.65,1264.65,1264.65,1264.65,100.0
2024-01-19 15:15:00,1264.65,1264.65,1264.65,1264.65,0.0,1264.65,1264.65,1264.65,1264.65,0.0
2024-01-19 15:20:00,1262.66,1263.12,1262.5,1262.5,1137.0,1262.66,1263.12,1262.5,1262.5,1137.0
2024-01-19 15:25:00,1263.2,1263.2,1263.12,1263.12,200.0,1263.2,1263.2,1263.12,1263.12,200.0
2024-01-19 15:30:00,1261.92,1262.34,1261.57,1262.34,300.0,1261.92,1262.34,1261.57,1262.34,300.0
2024-01-19 15:35:00,1261.43,1261.58,1260.98,1261.58,700.0,1261.43,1261.58,1260.98,1261.58,700.0
2024-01-19 15:40:00,1261.36,1261.36,1260.49,1260.49,200.0,1261.36,1261.36,1260.49,1260.49,200.0
2024-01-19 15:45:00,1261.38,1262.52,1261.38,1262.52,303.0,1261.38,1262.52,1261.38,1262.52,303.0
2024-01-19 15:50:00,1261.68,1261.84,1260.86,1261.6,1008.0,1261.68,1261.84,1260.86,1261.6,1008.0
2024-01-19 15:55:00,1262.48,1262.48,1259.31,1259.31,3002.0,1262.48,1262.48,1259.31,1259.31,3002.0
2024-01-22 09:30:00,1272.0,1280.54,1272.0,1280.54,1990.0,1272.0,1280.54,1272.0,1280.54,1990.0
2024-01-22 09:35:00,1279.06,1279.06,1272.0,1272.0,392.0,1279.06,1279.06,1272.0,1272.0,392.0
2024-01-22 09:40:00,1266.77,1268.0,1264.52,1266.36,727.0,1266.77,1268.0,1264.52,1266.36,727.0
2024-01-22 09:45:00,1269.99,1271.14,1269.65,1271.13,500.0,1269.99,1271.14,1269.65,1271.13,500.0
2024-01-22 09:50:00,1272.26,1273.87,1269.58,1273.87,1332.0,1272.26,1273.87,1269.58,1273.87,1332.0
2024-01-22 09:55:00,1270.87,1273.0,1267.1,1269.34,1664.0,1270.87,1273.0,1267.1,1269.34,1664.0
2024-01-22 10:00:00,1272.93,1272.93,1268.34,1270.11,1200.0,1272.93,1272.93,1268.34,1270.11,1200.0
2024-01-22 10:05:00,1268.95,1271.32,1266.55,1271.32,905.0,1268.95,1271.32,1266.55,1271.32,905.0
2024-01-22 10:10:00,1271.66,1271.67,1271.66,1271.67,200.0,1271.66,1271.67,1271.66,1271.67,200.0
2024-01-22 10:15:00,1271.11,1271.62,1271.11,1271.62,300.0,1271.11,1271.62,1271.11,1271.62,300.0
2024-01-22 10:20:00,1274.3,1274.3,1274.3,1274.3,100.0,1274.3,1274.3,1274.3,1274.3,100.0
2024-01-22 10:25:00,1273.51,1273.51,1273.51,1273.51,200.0,1273.51,1273.51,1273.51,1273.51,200.0
2024-01-22 10:30:00,1269.74,1271.36,1269.74,1271.36,200.0,1269.74,1271.36,1269.74,1271.36,200.0
2024-01-22 10:35:00,1271.56,1272.19,1271.55,1272.19,200.0,1271.56,1272.19,1271.55,1272.19,200.0
2024-01-22 10:40:00,1273.49,1275.73,1273.49,1275.73,425.0,1273.49,1275.73,1273.49,1275.73,425.0
2024-01-22 10:45:00,1275.73,1275.73,1275.73,1275.73,0.0,1275.73,1275.73,1275.73,1275.73,0.0
2024-01-22 10:50:00,1278.69,1281.03,1278.69,1281.03,200.0,1278.69,1281.03,1278.69,1281.03,200.0
2024-01-22 10:55:00,1279.18,1281.86,1279.18,1281.52,500.0,1279.18,1281.86,1279.18,1281.52,500.0
2024-01-22 11:00:00,1281.1,1281.2,1281.1,1281.2,300.0,1281.1,1281.2,1281.1,1281.2,300.0
2024-01-22 11:05:00,1283.12,1285.54,1283.12,1283.51,1666.0,1283.12,1285.54,1283.12,1283.51,1666.0
2024-01-22 11:10:00,1283.57,1283.8,1283.57,1283.79,600.0,1283.57,1283.8,1283.57,1283.79,600.0
2024-01-22 11:15:00,1284.27,1284.27,1284.26,1284.27,100.0,1284.27,1284.27,1284.26,1284.27,100.0
2024-01-22 11:20:00,1284.16,1284.16,1284.16,1284.16,100.0,1284.16,1284.16,1284.16,1284.16,100.0
2024-01-22 11:25:00,1284.16,1286.45,1284.16,1285.89,1600.0,1284.16,1286.45,1284.16,1285.89,1600.0
2024-01-22 11:30:00,1286.73,1287.85,1286.72,1287.85,300.0,1286.73,1287.85,1286.72,1287.85,300.0
2024-01-22 11:35:00,1288.12,1292.39,1288.12,1292.39,1200.0,1288.12,1292.39,1288.12,1292.39,1200.0
2024-01-22 11:40:00,1292.56,1293.94,1292.55,1293.94,500.0,1292.56,1293.94,1292.55,1293.94,500.0
2024-01-22 11:45:00,1294.45,1295.74,1294.1,1294.11,630.0,1294.45,1295.74,1294.1,1294.11,630.0
2024-01-22 11:50:00,1295.53,1295.91,1294.68,1294.68,1100.0,1295.53,1295.91,1294.68,1294.68,1100.0
2024-01-22 11:55:00,1295.37,1295.57,1295.16,1295.23,800.0,1295.37,1295.57,1295.16,1295.23,800.0
2024-01-22 12:00:00,1295.36,1296.95,1294.27,1294.27,1500.0,1295.36,1296.95,1294.27,1294.27,1500.0
2024-01-22 12:05:00,1294.28,1295.55,1293.35,1293.99,1300.0,1294.28,1295.55,1293.35,1293.99,1300.0
2024-01-22 12:10:00,1294.2,1296.67,1294.19,1296.67,1415.0,1294.2,1296.67,1294.19,1296.67,1415.0
2024-01-22 12:15:00,1296.1,1297.45,1295.31,1295.6,1291.0,1296.1,1297.45,1295.31,1295.6,1291.0
2024-01-22 12:20:00,1294.83,1295.32,1292.71,1293.99,2708.0,1294.83,1295.32,1292.71,1293.99,2708.0
2024-01-22 12:25:00,1293.34,1294.68,1293.34,1293.67,757.0,1293.34,1294.68,1293.34,1293.67,757.0
2024-01-22 12:30:00,1293.65,1294.58,1292.36,1293.35,1141.0,1293.65,1294.58,1292.36,1293.35,1141.0
2024-01-22 12:35:00,1291.64,1292.58,1291.64,1292.58,500.0,1291.64,1292.58,1291.64,1292.58,500.0
2024-01-22 12:40:00,1292.21,1293.5,1291.04,1291.19,900.0,1292.21,1293.5,1291.04,1291.19,900.0
2024-01-22 12:45:00,1289.62,1291.94,1289.62,1289.99,922.0,1289.62,1291.94,1289.62,1289.99,922.0
2024-01-22 12:50:00,1291.22,1293.41,1289.82,1292.91,3189.0,1291.22,1293.41,1289.82,1292.91,3189.0
2024-01-22 12:55:00,1290.92,1292.08,1290.35,1290.35,500.0,1290.92,1292.08,1290.35,1290.35,500.0
2024-01-22 13:00:00,1289.03,1289.82,1286.54,1286.63,1300.0,1289.03,1289.82,1286.54,1286.63,1300.0
2024-01-22 13:05:00,1286.56,1287.53,1285.88,1285.97,1100.0,1286.56,1287.53,1285.88,1285.97,1100.0
2024-01-22 13:10:00,1285.14,1285.37,1283.0,1283.0,1524.0,1285.14,1285.37,1283.0,1283.0,1524.0
2024-01-22 13:15:00,1283.0,1283.0,1283.0,1283.0,0.0,1283.0,1283.0,1283.0,1283.0,0.0
2024-01-22 13:20:00,1281.46,1282.06,1279.45,1282.06,400.0,1281.46,1282.06,1279.45,1282.06,400.0
2024-01-22 13:25:00,1282.48,1282.48,1279.39,1279.39,304.0,1282.48,1282.48,1279.39,1279.39,304.0
2024-01-22 13:30:00,1280.27,1280.27,1278.72,1278.72,300.0,1280.27,1280.27,1278.72,1278.72,300.0
2024-01-22 13:35:00,1282.25,1282.25,1282.25,1282.25,100.0,1282.25,1282.25,1282.25,1282.25,100.0
2024-01-22 13:40:00,1283.03,1283.08,1279.72,1283.08,500.0,1283.03,1283.08,1279.72,1283.08,500.0
2024-01-22 13:45:00,1283.08,1283.08,1283.08,1283.08,100.0,1283.08,1283.08,1283.08,1283.08,100.0
2024-01-22 13:50:00,1282.9,1282.9,1282.13,1282.13,300.0,1282.9,1282.9,1282.13,1282.13,300.0
2024-01-22 13:55:00,1282.7,1282.7,1282.18,1282.18,200.0,1282.7,1282.7,1282.18,1282.18,200.0
2024-01-22 14:00:00,1282.7,1283.03,1281.03,1281.03,400.0,1282.7,1283.03,1281.03,1281.03,400.0
2024-01-22 14:05:00,1282.58,1282.89,1282.58,1282.89,200.0,1282.58,1282.89,1282.58,1282.89,200.0
2024-01-22 14:10:00,1284.0,1284.0,1283.2,1283.66,507.0,1284.0,1284.0,1283.2,1283.66,507.0
2024-01-22 14:15:00,1283.88,1285.0,1283.5,1283.5,1533.0,1283.88,1285.0,1283.5,1283.5,1533.0
2024-01-22 14:20:00,1283.5,1283.5,1283.5,1283.5,0.0,1283.5,1283.5,1283.5,1283.5,0.0
2024-01-22 14:25:00,1282.11,1282.11,1282.11,1282.11,100.0,1282.11,1282.11,1282.11,1282.11,100.0
2024-01-22 14:30:00,1282.31,1283.12,1280.53,1280.53,800.0,1282.31,1283.12,1280.53,1280.53,800.0
2024-01-22 14:35:00,1282.01,1284.21,1281.52,1284.21,1858.0,1282.01,1284.21,1281.52,1284.21,1858.0
2024-01-22 14:40:00,1285.46,1286.48,1285.3,1286.48,400.0,1285.46,1286.48,1285.3,1286.48,400.0
2024-01-22 14:45:00,1286.86,1286.86,1281.97,1282.08,798.0,1286.86,1286.86,1281.97,1282.08,798.0
2024-01-22 14:50:00,1281.55,1281.55,1281.55,1281.55,100.0,1281.55,1281.55,1281.55,1281.55,100.0
2024-01-22 14:55:00,1280.84,1283.26,1280.84,1283.26,858.0,1280.84,1283.26,1280.84,1283.26,858.0
2024-01-22 15:00:00,1285.47,1285.47,1284.93,1284.93,809.0,1285.47,1285.47,1284.93,1284.93,809.0
2024-01-22 15:05:00,1285.37,1285.38,1285.37,1285.37,943.0,1285.37,1285.38,1285.37,1285.37,943.0
2024-01-22 15:10:00,1284.75,1288.0,1284.75,1287.02,500.0,1284.75,1288.0,1284.75,1287.02,500.0
2024-01-22 15:15:00,1287.1,1288.56,1287.1,1288.56,400.0,1287.1,1288.56,1287.1,1288.56,400.0
2024-01-22 15:20:00,1289.9,1289.9,1287.31,1288.33,1800.0,1289.9,1289.9,1287.31,1288.33,1800.0
2024-01-22 15:25:00,1286.7,1286.7,1286.69,1286.7,100.0,1286.7,1286.7,1286.69,1286.7,100.0
2024-01-22 15:30:00,1288.84,1288.84,1287.48,1287.48,384.0,1288.84,1288.84,1287.48,1287.48,384.0
2024-01-22 15:35:00,1287.48,1287.48,1287.48,1287.48,0.0,1287.48,1287.48,1287.48,1287.48,0.0
2024-01-22 15:40:00,1287.93,1288.47,1287.33,1287.82,1023.0,1287.93,1288.47,1287.33,1287.82,1023.0
2024-01-22 15:45:00,1288.47,1288.47,1286.19,1286.19,970.0,1288.47,1288.47,1286.19,1286.19,970.0
2024-01-22 15:50:00,1286.01,1287.18,1285.36,1286.1,1670.0,1286.01,1287.18,1285.36,1286.1,1670.0
2024-01-22 15:55:00,1286.76,1288.33,1284.01,1288.32,9769.0,1286.76,1288.33,1284.01,1288.32,9769.0
2024-01-23 09:30:00,1280.0,1291.48,1263.36,1263.36,2712.0,1280.0,1291.48,1263.36,1263.36,2712.0
2024-01-23 09:35:00,1271.48,1278.88,1270.49,1270.49,1018.0,1271.48,1278.88,1270.49,1270.49,1018.0
2024-01-23 09:40:00,1270.49,1270.49,1270.49,1270.49,0.0,1270.49,1270.49,1270.49,1270.49,0.0
2024-01-23 09:45:00,1275.44,1283.1,1275.43,1279.51,400.0,1275.44,1283.1,1275.43,1279.51,400.0
2024-01-23 09:50:00,1286.18,1286.18,1283.1,1285.48,500.0,1286.18,1286.18,1283.1,1285.48,500.0
2024-01-23 09:55:00,1279.28,1283.04,1276.52,1277.53,1129.0,1279.28,1283.04,1276.52,1277.53,1129.0
2024-01-23 10:00:00,1282.41,1284.68,1282.29,1284.68,400.0,1282.41,1284.68,1282.29,1284.68,400.0
2024-01-23 10:05:00,1281.99,1282.64,1279.37,1280.76,1559.0,1281.99,1282.64,1279.37,1280.76,1559.0
2024-01-23 10:10:00,1281.6,1282.09,1281.6,1282.09,300.0,1281.6,1282.09,1281.6,1282.09,300.0
2024-01-23 10:15:00,1283.24,1284.21,1281.49,1281.62,2400.0,1283.24,1284.21,1281.49,1281.62,2400.0
2024-01-23 10:20:00,1281.19,1281.19,1278.57,1280.87,900.0,1281.19,1281.19,1278.57,1280.87,900.0
2024-01-23 10:25:00,1280.87,1280.87,1280.87,1280.87,0.0,1280.87,1280.87,1280.87,1280.87,0.0
2024-01-23 10:30:00,1280.13,1280.13,1276.68,1276.68,200.0,1280.13,1280.13,1276.68,1276.68,200.0
2024-01-23 10:35:00,1276.94,1277.65,1272.4,1272.41,950.0,1276.94,1277.65,1272.4,1272.41,950.0
2024-01-23 10:40:00,1272.74,1272.74,1271.49,1271.5,200.0,1272.74,1272.74,1271.49,1271.5,200.0
2024-01-23 10:45:00,1274.34,1274.62,1272.17,1273.23,882.0,1274.34,1274.62,1272.17,1273.23,882.0
2024-01-23 10:50:00,1274.31,1274.31,1272.07,1273.0,2051.0,1274.31,1274.31,1272.07,1273.0,2051.0
2024-01-23 10:55:00,1275.12,1278.45,1275.08,1278.43,2808.0,1275.12,1278.45,1275.08,1278.43,2808.0
2024-01-23 11:00:00,1275.94,1276.24,1275.19,1276.24,2070.0,1275.94,1276.24,1275.19,1276.24,2070.0
2024-01-23 11:05:00,1276.24,1276.24,1276.24,1276.24,0.0,1276.24,1276.24,1276.24,1276.24,0.0
2024-01-23 11:10:00,1280.1,1280.1,1280.09,1280.1,100.0,1280.1,1280.1,1280.09,1280.1,100.0
2024-01-23 11:15:00,1277.79,1277.79,1275.59,1275.59,500.0,1277.79,1277.79,1275.59,1275.59,500.0
2024-01-23 11:20:00,1276.56,1278.17,1273.83,1274.27,1044.0,1276.56,1278.17,1273.83,1274.27,1044.0
2024-01-23 11:25:00,1275.8,1276.2,1275.8,1276.2,600.0,1275.8,1276.2,1275.8,1276.2,600.0
2024-01-23 11:30:00,1276.81,1278.21,1276.13,1276.52,1200.0,1276.81,1278.21,1276.13,1276.52,1200.0
2024-01-23 11:35:00,1276.95,1278.84,1276.95,1278.28,700.0,1276.95,1278.84,1276.95,1278.28,700.0
2024-01-23 11:40:00,1277.87,1277.87,1277.86,1277.87,100.0,1277.87,1277.87,1277.86,1277.87,100.0
2024-01-23 11:45:00,1276.41,1276.41,1275.66,1275.66,400.0,1276.41,1276.41,1275.66,1275.66,400.0
2024-01-23 11:50:00,1276.22,1276.22,1276.21,1276.22,100.0,1276.22,1276.22,1276.21,1276.22,100.0
2024-01-23 11:55:00,1276.11,1277.57,1275.75,1275.75,1037.0,1276.11,1277.57,1275.75,1275.75,1037.0
2024-01-23 12:00:00,1275.67,1275.67,1274.49,1275.56,300.0,1275.67,1275.67,1274.49,1275.56,300.0
2024-01-23 12:05:00,1274.49,1274.49,1272.74,1272.74,400.0,1274.49,1274.49,1272.74,1272.74,400.0
2024-01-23 12:10:00,1273.28,1274.45,1273.28,1274.45,440.0,1273.28,1274.45,1273.28,1274.45,440.0
2024-01-23 12:15:00,1274.23,1274.23,1274.22,1274.23,100.0,1274.23,1274.23,1274.22,1274.23,100.0
2024-01-23 12:20:00,1272.6,1272.6,1272.6,1272.6,100.0,1272.6,1272.6,1272.6,1272.6,100.0
2024-01-23 12:25:00,1273.59,1273.59,1273.58,1273.59,300.0,1273.59,1273.59,1273.58,1273.59,300.0
2024-01-23 12:30:00,1273.49,1273.49,1273.45,1273.45,342.0,1273.49,1273.49,1273.45,1273.45,342.0
2024-01-23 12:35:00,1273.06,1274.8,1272.17,1274.8,615.0,1273.06,1274.8,1272.17,1274.8,615.0
2024-01-23 12:40:00,1274.92,1274.92,1274.92,1274.92,100.0,1274.92,1274.92,1274.92,1274.92,100.0
2024-01-23 12:45:00,1274.91,1274.92,1274.57,1274.88,600.0,1274.91,1274.92,1274.57,1274.88,600.0
2024-01-23 12:50:00,1274.88,1274.88,1274.88,1274.88,0.0,1274.88,1274.88,1274.88,1274.88,0.0
2024-01-23 12:55:00,1274.71,1274.72,1274.68,1274.72,387.0,1274.71,1274.72,1274.68,1274.72,387.0
2024-01-23 13:00:00,1274.72,1274.72,1274.72,1274.72,0.0,1274.72,1274.72,1274.72,1274.72,0.0
2024-01-23 13:05:00,1273.98,1274.55,1273.77,1273.77,460.0,1273.98,1274.55,1273.77,1273.77,460.0
2024-01-23 13:10:00,1272.8,1274.54,1272.69,1273.84,647.0,1272.8,1274.54,1272.69,1273.84,647.0
2024-01-23 13:15:00,1273.84,1273.84,1273.84,1273.84,0.0,1273.84,1273.84,1273.84,1273.84,0.0
2024-01-23 13:20:00,1273.04,1274.28,1273.04,1273.5,400.0,1273.04,1274.28,1273.04,1273.5,400.0
2024-01-23 13:25:00,1272.69,1272.69,1271.59,1272.14,500.0,1272.69,1272.69,1271.59,1272.14,500.0
2024-01-23 13:30:00,1272.12,1272.12,1271.53,1271.53,300.0,1272.12,1272.12,1271.53,1271.53,300.0
2024-01-23 13:35:00,1271.49,1271.49,1270.09,1270.1,413.0,1271.49,1271.49,1270.09,1270.1,413.0
2024-01-23 13:40:00,1270.25,1271.51,1270.25,1271.18,506.0,1270.25,1271.51,1270.25,1271.18,506.0
2024-01-23 13:45:00,1271.51,1272.59,1271.5,1272.59,200.0,1271.51,1272.59,1271.5,1272.59,200.0
2024-01-23 13:50:00,1272.59,1272.59,1272.59,1272.59,0.0,1272.59,1272.59,1272.59,1272.59,0.0
2024-01-23 13:55:00,1273.24,1273.24,1268.5,1269.56,400.0,1273.24,1273.24,1268.5,1269.56,400.0
2024-01-23 14:00:00,1269.84,1271.65,1267.98,1271.03,953.0,1269.84,1271.65,1267.98,1271.03,953.0
2024-01-23 14:05:00,1270.29,1270.3,1270.29,1270.29,182.0,1270.29,1270.3,1270.29,1270.29,182.0
2024-01-23 14:10:00,1270.25,1272.95,1270.25,1272.57,2437.0,1270.25,1272.95,1270.25,1272.57,2437.0
2024-01-23 14:15:00,1273.35,1277.21,1273.35,1277.2,1300.0,1273.35,1277.21,1273.35,1277.2,1300.0
2024-01-23 14:20:00,1277.41,1280.6,1277.41,1279.27,2116.0,1277.41,1280.6,1277.41,1279.27,2116.0
2024-01-23 14:25:00,1278.87,1278.87,1278.73,1278.74,300.0,1278.87,1278.87,1278.73,1278.74,300.0
2024-01-23 14:30:00,1280.26,1281.61,1278.83,1279.29,2265.0,1280.26,1281.61,1278.83,1279.29,2265.0
2024-01-23 14:35:00,1278.21,1278.62,1277.68,1277.68,674.0,1278.21,1278.62,1277.68,1277.68,674.0
2024-01-23 14:40:00,1275.52,1277.61,1275.52,1277.61,300.0,1275.52,1277.61,1275.52,1277.61,300.0
2024-01-23 14:45:00,1275.34,1275.34,1275.34,1275.34,100.0,1275.34,1275.34,1275.34,1275.34,100.0
2024-01-23 14:50:00,1275.34,1275.34,1275.34,1275.34,0.0,1275.34,1275.34,1275.34,1275.34,0.0
2024-01-23 14:55:00,1276.41,1276.72,1275.39,1275.4,500.0,1276.41,1276.72,1275.39,1275.4,500.0
2024-01-23 15:00:00,1275.4,1275.4,1275.4,1275.4,0.0,1275.4,1275.4,1275.4,1275.4,0.0
2024-01-23 15:05:00,1275.56,1275.56,1275.55,1275.56,200.0,1275.56,1275.56,1275.55,1275.56,200.0
2024-01-23 15:10:00,1276.93,1277.88,1276.93,1277.88,300.0,1276.93,1277.88,1276.93,1277.88,300.0
2024-01-23 15:15:00,1277.77,1279.74,1277.75,1279.74,600.0,1277.77,1279.74,1277.75,1279.74,600.0
2024-01-23 15:20:00,1278.64,1278.64,1278.46,1278.46,300.0,1278.64,1278.64,1278.46,1278.46,300.0
2024-01-23 15:25:00,1279.25,1281.28,1279.25,1281.28,1000.0,1279.25,1281.28,1279.25,1281.28,1000.0
2024-01-23 15:30:00,1281.4,1282.45,1281.4,1282.45,319.0,1281.4,1282.45,1281.4,1282.45,319.0
2024-01-23 15:35:00,1282.42,1282.82,1281.8,1281.81,500.0,1282.42,1282.82,1281.8,1281.81,500.0
2024-01-23 15:40:00,1282.78,1283.72,1281.93,1283.27,1100.0,1282.78,1283.72,1281.93,1283.27,1100.0
2024-01-23 15:45:00,1284.41,1284.41,1283.07,1283.08,1307.0,1284.41,1284.41,1283.07,1283.08,1307.0
2024-01-23 15:50:00,1282.88,1286.17,1282.88,1285.04,2078.0,1282.88,1286.17,1282.88,1285.04,2078.0
2024-01-23 15:55:00,1284.85,1286.24,1281.5,1281.63,9854.0,1284.85,1286.24,1281.5,1281.63,9854.0
2024-01-24 09:30:00,1307.14,1307.14,1293.51,1293.75,5013.0,1307.14,1307.14,1293.51,1293.75,5013.0
2024-01-24 09:35:00,1295.9,1295.9,1295.9,1295.9,100.0,1295.9,1295.9,1295.9,1295.9,100.0
2024-01-24 09:40:00,1296.41,1296.41,1296.41,1296.41,100.0,1296.41,1296.41,1296.41,1296.41,100.0
2024-01-24 09:45:00,1297.97,1297.97,1295.94,1295.94,418.0,1297.97,1297.97,1295.94,1295.94,418.0
2024-01-24 09:50:00,1298.54,1298.63,1298.54,1298.63,200.0,1298.54,1298.63,1298.54,1298.63,200.0
2024-01-24 09:55:00,1298.63,1298.63,1298.63,1298.63,0.0,1298.63,1298.63,1298.63,1298.63,0.0
2024-01-24 10:00:00,1295.21,1298.05,1295.21,1296.8,700.0,1295.21,1298.05,1295.21,1296.8,700.0
2024-01-24 10:05:00,1298.6,1298.6,1296.66,1296.66,300.0,1298.6,1298.6,1296.66,1296.66,300.0
2024-01-24 10:10:00,1296.97,1296.97,1295.2,1295.21,500.0,1296.97,1296.97,1295.2,1295.21,500.0
2024-01-24 10:15:00,1298.59,1300.0,1297.41,1298.87,651.0,1298.59,1300.0,1297.41,1298.87,651.0
2024-01-24 10:20:00,1298.43,1298.44,1298.43,1298.43,396.0,1298.43,1298.44,1298.43,1298.43,396.0
2024-01-24 10:25:00,1296.52,1299.21,1294.5,1294.51,4819.0,1296.52,1299.21,1294.5,1294.51,4819.0
2024-01-24 10:30:00,1293.2,1296.67,1293.2,1294.82,500.0,1293.2,1296.67,1293.2,1294.82,500.0
2024-01-24 10:35:00,1292.17,1296.37,1291.9,1294.57,656.0,1292.17,1296.37,1291.9,1294.57,656.0
2024-01-24 10:40:00,1294.09,1296.13,1294.09,1296.13,300.0,1294.09,1296.13,1294.09,1296.13,300.0
2024-01-24 10:45:00,1297.0,1297.0,1295.26,1296.53,600.0,1297.0,1297.0,1295.26,1296.53,600.0
2024-01-24 10:50:00,1294.14,1294.14,1291.9,1291.9,1257.0,1294.14,1294.14,1291.9,1291.9,1257.0
2024-01-24 10:55:00,1289.21,1291.24,1289.2,1291.24,200.0,1289.21,1291.24,1289.2,1291.24,200.0
2024-01-24 11:00:00,1292.29,1292.29,1292.29,1292.29,100.0,1292.29,1292.29,1292.29,1292.29,100.0
2024-01-24 11:05:00,1291.59,1291.59,1291.59,1291.59,133.0,1291.59,1291.59,1291.59,1291.59,133.0
2024-01-24 11:10:00,1291.59,1291.59,1291.59,1291.59,0.0,1291.59,1291.59,1291.59,1291.59,0.0
2024-01-24 11:15:00,1291.59,1291.59,1291.59,1291.59,0.0,1291.59,1291.59,1291.59,1291.59,0.0
2024-01-24 11:20:00,1290.94,1293.19,1290.83,1293.19,300.0,1290.94,1293.19,1290.83,1293.19,300.0
2024-01-24 11:25:00,1291.48,1294.14,1291.48,1294.13,400.0,1291.48,1294.14,1291.48,1294.13,400.0
2024-01-24 11:30:00,1292.31,1295.16,1292.31,1295.16,300.0,1292.31,1295.16,1292.31,1295.16,300.0
2024-01-24 11:35:00,1290.99,1290.99,1290.99,1290.99,100.0,1290.99,1290.99,1290.99,1290.99,100.0
2024-01-24 11:40:00,1293.52,1293.52,1288.05,1288.05,491.0,1293.52,1293.52,1288.05,1288.05,491.0
2024-01-24 11:45:00,1287.61,1287.61,1287.61,1287.61,100.0,1287.61,1287.61,1287.61,1287.61,100.0
2024-01-24 11:50:00,1287.61,1287.61,1287.61,1287.61,0.0,1287.61,1287.61,1287.61,1287.61,0.0
2024-01-24 11:55:00,1287.61,1287.61,1287.61,1287.61,0.0,1287.61,1287.61,1287.61,1287.61,0.0
2024-01-24 12:00:00,1287.61,1287.61,1287.61,1287.61,0.0,1287.61,1287.61,1287.61,1287.61,0.0
2024-01-24 12:05:00,1291.93,1292.32,1291.93,1292.32,200.0,1291.93,1292.32,1291.93,1292.32,200.0
2024-01-24 12:10:00,1294.02,1294.02,1291.86,1291.86,363.0,1294.02,1294.02,1291.86,1291.86,363.0
2024-01-24 12:15:00,1293.33,1294.79,1290.38,1294.79,796.0,1293.33,1294.79,1290.38,1294.79,796.0
2024-01-24 12:20:00,1294.79,1294.79,1294.79,1294.79,0.0,1294.79,1294.79,1294.79,1294.79,0.0
2024-01-24 12:25:00,1293.41,1293.41,1293.41,1293.41,104.0,1293.41,1293.41,1293.41,1293.41,104.0
2024-01-24 12:30:00,1291.62,1291.62,1291.62,1291.62,100.0,1291.62,1291.62,1291.62,1291.62,100.0
2024-01-24 12:35:00,1291.62,1291.62,1291.62,1291.62,0.0,1291.62,1291.62,1291.62,1291.62,0.0
2024-01-24 12:40:00,1289.83,1289.83,1289.7,1289.7,200.0,1289.83,1289.83,1289.7,1289.7,200.0
2024-01-24 12:45:00,1289.7,1289.7,1289.7,1289.7,0.0,1289.7,1289.7,1289.7,1289.7,0.0
2024-01-24 12:50:00,1289.7,1289.7,1289.7,1289.7,0.0,1289.7,1289.7,1289.7,1289.7,0.0
2024-01-24 12:55:00,1289.31,1292.77,1289.31,1292.77,631.0,1289.31,1292.77,1289.31,1292.77,631.0
2024-01-24 13:00:00,1289.24,1290.09,1289.24,1290.09,256.0,1289.24,1290.09,1289.24,1290.09,256.0
2024-01-24 13:05:00,1287.99,1287.99,1287.99,1287.99,100.0,1287.99,1287.99,1287.99,1287.99,100.0
2024-01-24 13:10:00,1287.99,1287.99,1287.99,1287.99,0.0,1287.99,1287.99,1287.99,1287.99,0.0
2024-01-24 13:15:00,1284.73,1287.78,1284.73,1287.78,923.0,1284.73,1287.78,1284.73,1287.78,923.0
2024-01-24 13:20:00,1287.78,1287.78,1287.78,1287.78,0.0,1287.78,1287.78,1287.78,1287.78,0.0
2024-01-24 13:25:00,1287.98,1287.98,1287.51,1287.52,414.0,1287.98,1287.98,1287.51,1287.52,414.0
2024-01-24 13:30:00,1287.52,1287.52,1287.52,1287.52,0.0,1287.52,1287.52,1287.52,1287.52,0.0
2024-01-24 13:35:00,1287.0,1287.0,1285.81,1285.81,221.0,1287.0,1287.0,1285.81,1285.81,221.0
2024-01-24 13:40:00,1283.92,1285.04,1283.92,1285.04,200.0,1283.92,1285.04,1283.92,1285.04,200.0
2024-01-24 13:45:00,1282.53,1282.53,1282.52,1282.53,100.0,1282.53,1282.53,1282.52,1282.53,100.0
2024-01-24 13:50:00,1280.76,1284.05,1280.76,1284.05,811.0,1280.76,1284.05,1280.76,1284.05,811.0
2024-01-24 13:55:00,1283.65,1287.4,1283.65,1286.38,2013.0,1283.65,1287.4,1283.65,1286.38,2013.0
2024-01-24 14:00:00,1285.54,1286.58,1285.53,1286.55,2578.0,1285.54,1286.58,1285.53,1286.55,2578.0
2024-01-24 14:05:00,1286.0,1286.0,1285.0,1285.0,450.0,1286.0,1286.0,1285.0,1285.0,450.0
2024-01-24 14:10:00,1285.0,1285.0,1284.0,1284.0,300.0,1285.0,1285.0,1284.0,1284.0,300.0
2024-01-24 14:15:00,1284.43,1284.43,1283.57,1283.57,200.0,1284.43,1284.43,1283.57,1283.57,200.0
2024-01-24 14:20:00,1283.05,1283.05,1280.0,1280.0,256.0,1283.05,1283.05,1280.0,1280.0,256.0
2024-01-24 14:25:00,1280.0,1280.0,1280.0,1280.0,0.0,1280.0,1280.0,1280.0,1280.0,0.0
2024-01-24 14:30:00,1280.9,1281.07,1279.47,1279.47,400.0,1280.9,1281.07,1279.47,1279.47,400.0
2024-01-24 14:35:00,1278.55,1278.55,1278.55,1278.55,100.0,1278.55,1278.55,1278.55,1278.55,100.0
2024-01-24 14:40:00,1279.94,1281.95,1279.35,1281.49,990.0,1279.94,1281.95,1279.35,1281.49,990.0
2024-01-24 14:45:00,1281.96,1281.96,1281.65,1281.65,213.0,1281.96,1281.96,1281.65,1281.65,213.0
2024-01-24 14:50:00,1281.59,1281.59,1280.54,1280.54,200.0,1281.59,1281.59,1280.54,1280.54,200.0
2024-01-24 14:55:00,1280.54,1280.54,1280.54,1280.54,0.0,1280.54,1280.54,1280.54,1280.54,0.0
2024-01-24 15:00:00,1277.87,1277.87,1276.75,1276.75,600.0,1277.87,1277.87,1276.75,1276.75,600.0
2024-01-24 15:05:00,1277.44,1278.33,1277.06,1278.33,500.0,1277.44,1278.33,1277.06,1278.33,500.0
2024-01-24 15:10:00,1278.33,1278.33,1278.33,1278.33,0.0,1278.33,1278.33,1278.33,1278.33,0.0
2024-01-24 15:15:00,1276.27,1276.27,1275.22,1275.22,366.0,1276.27,1276.27,1275.22,1275.22,366.0
2024-01-24 15:20:00,1275.77,1277.08,1274.83,1277.08,700.0,1275.77,1277.08,1274.83,1277.08,700.0
2024-01-24 15:25:00,1277.38,1277.38,1275.73,1275.73,350.0,1277.38,1277.38,1275.73,1275.73,350.0
2024-01-24 15:30:00,1275.19,1277.35,1275.18,1276.73,1500.0,1275.19,1277.35,1275.18,1276.73,1500.0
2024-01-24 15:35:00,1277.98,1277.98,1277.98,1277.98,103.0,1277.98,1277.98,1277.98,1277.98,103.0
2024-01-24 15:40:00,1279.75,1281.4,1279.75,1280.59,1086.0,1279.75,1281.4,1279.75,1280.59,1086.0
2024-01-24 15:45:00,1280.43,1280.84,1279.56,1280.46,734.0,1280.43,1280.84,1279.56,1280.46,734.0
2024-01-24 15:50:00,1281.02,1281.65,1280.0,1280.0,853.0,1281.02,1281.65,1280.0,1280.0,853.0
2024-01-24 15:55:00,1277.54,1278.75,1274.55,1277.18,5955.0,1277.54,1278.75,1274.55,1277.18,5955.0
2024-01-25 09:30:00,1286.92,1286.92,1276.0,1276.0,4700.0,1286.92,1286.92,1276.0,1276.0,4700.0
2024-01-25 09:35:00,1286.21,1292.17,1286.21,1292.17,1300.0,1286.21,1292.17,1286.21,1292.17,1300.0
2024-01-25 09:40:00,1285.0,1285.0,1285.0,1285.0,500.0,1285.0,1285.0,1285.0,1285.0,500.0
2024-01-25 09:45:00,1291.0,1291.0,1290.19,1290.19,200.0,1291.0,1291.0,1290.19,1290.19,200.0
2024-01-25 09:50:00,1290.19,1290.19,1290.19,1290.19,0.0,1290.19,1290.19,1290.19,1290.19,0.0
2024-01-25 09:55:00,1290.19,1290.19,1290.19,1290.19,0.0,1290.19,1290.19,1290.19,1290.19,0.0
2024-01-25 10:00:00,1290.37,1290.37,1284.0,1284.0,611.0,1290.37,1290.37,1284.0,1284.0,611.0
2024-01-25 10:05:00,1288.15,1288.16,1284.68,1284.68,600.0,1288.15,1288.16,1284.68,1284.68,600.0
2024-01-25 10:10:00,1289.88,1289.88,1289.88,1289.88,100.0,1289.88,1289.88,1289.88,1289.88,100.0
2024-01-25 10:15:00,1289.02,1289.02,1289.01,1289.02,100.0,1289.02,1289.02,1289.01,1289.02,100.0
2024-01-25 10:20:00,1288.2,1290.52,1288.2,1290.0,468.0,1288.2,1290.52,1288.2,1290.0,468.0
2024-01-25 10:25:00,1287.17,1287.17,1287.16,1287.16,200.0,1287.17,1287.17,1287.16,1287.16,200.0
2024-01-25 10:30:00,1287.4,1289.51,1287.4,1289.51,362.0,1287.4,1289.51,1287.4,1289.51,362.0
2024-01-25 10:35:00,1286.38,1286.38,1286.08,1286.08,506.0,1286.38,1286.38,1286.08,1286.08,506.0
2024-01-25 10:40:00,1287.91,1287.91,1287.18,1287.24,400.0,1287.91,1287.91,1287.18,1287.24,400.0
2024-01-25 10:45:00,1286.67,1286.67,1286.67,1286.67,100.0,1286.67,1286.67,1286.67,1286.67,100.0
2024-01-25 10:50:00,1287.74,1287.74,1283.85,1283.85,502.0,1287.74,1287.74,1283.85,1283.85,502.0
2024-01-25 10:55:00,1283.85,1283.85,1283.85,1283.85,0.0,1283.85,1283.85,1283.85,1283.85,0.0
2024-01-25 11:00:00,1283.85,1283.85,1283.85,1283.85,0.0,1283.85,1283.85,1283.85,1283.85,0.0
2024-01-25 11:05:00,1285.94,1286.1,1285.82,1286.1,300.0,1285.94,1286.1,1285.82,1286.1,300.0
2024-01-25 11:10:00,1286.39,1286.39,1286.39,1286.39,100.0,1286.39,1286.39,1286.39,1286.39,100.0
2024-01-25 11:15:00,1286.74,1286.74,1286.64,1286.64,200.0,1286.74,1286.74,1286.64,1286.64,200.0
2024-01-25 11:20:00,1285.05,1285.05,1285.05,1285.05,100.0,1285.05,1285.05,1285.05,1285.05,100.0
2024-01-25 11:25:00,1284.94,1284.94,1284.93,1284.94,100.0,1284.94,1284.94,1284.93,1284.94,100.0
2024-01-25 11:30:00,1284.94,1284.94,1284.94,1284.94,0.0,1284.94,1284.94,1284.94,1284.94,0.0
2024-01-25 11:35:00,1285.91,1285.91,1285.91,1285.91,400.0,1285.91,1285.91,1285.91,1285.91,400.0
2024-01-25 11:40:00,1282.99,1282.99,1282.52,1282.97,326.0,1282.99,1282.99,1282.52,1282.97,326.0
2024-01-25 11:45:00,1282.97,1282.97,1282.97,1282.97,0.0,1282.97,1282.97,1282.97,1282.97,0.0
2024-01-25 11:50:00,1285.6,1286.1,1283.9,1283.9,677.0,1285.6,1286.1,1283.9,1283.9,677.0
2024-01-25 11:55:00,1283.9,1283.9,1283.9,1283.9,0.0,1283.9,1283.9,1283.9,1283.9,0.0
2024-01-25 12:00:00,1281.78,1282.11,1281.3,1281.3,330.0,1281.78,1282.11,1281.3,1281.3,330.0
2024-01-25 12:05:00,1281.13,1281.13,1280.93,1280.93,300.0,1281.13,1281.13,1280.93,1280.93,300.0
2024-01-25 12:10:00,1281.72,1281.72,1280.99,1281.0,216.0,1281.72,1281.72,1280.99,1281.0,216.0
2024-01-25 12:15:00,1282.68,1282.92,1282.23,1282.24,1586.0,1282.68,1282.92,1282.23,1282.24,1586.0
2024-01-25 12:20:00,1280.01,1280.01,1280.0,1280.0,200.0,1280.01,1280.01,1280.0,1280.0,200.0
2024-01-25 12:25:00,1280.0,1280.0,1280.0,1280.0,0.0,1280.0,1280.0,1280.0,1280.0,0.0
2024-01-25 12:30:00,1278.42,1280.03,1278.42,1280.03,280.0,1278.42,1280.03,1278.42,1280.03,280.0
2024-01-25 12:35:00,1277.98,1277.98,1277.98,1277.98,100.0,1277.98,1277.98,1277.98,1277.98,100.0
2024-01-25 12:40:00,1278.19,1279.39,1278.12,1278.12,300.0,1278.19,1279.39,1278.12,1278.12,300.0
2024-01-25 12:45:00,1280.79,1280.79,1279.56,1279.57,634.0,1280.79,1280.79,1279.56,1279.57,634.0
2024-01-25 12:50:00,1278.82,1278.82,1278.81,1278.82,200.0,1278.82,1278.82,1278.81,1278.82,200.0
2024-01-25 12:55:00,1278.81,1278.81,1278.81,1278.81,100.0,1278.81,1278.81,1278.81,1278.81,100.0
2024-01-25 13:00:00,1278.68,1278.71,1278.68,1278.71,200.0,1278.68,1278.71,1278.68,1278.71,200.0
2024-01-25 13:05:00,1279.05,1279.5,1278.04,1278.99,500.0,1279.05,1279.5,1278.04,1278.99,500.0
2024-01-25 13:10:00,1278.24,1278.24,1277.49,1277.49,200.0,1278.24,1278.24,1277.49,1277.49,200.0
2024-01-25 13:15:00,1276.07,1276.07,1275.83,1275.83,400.0,1276.07,1276.07,1275.83,1275.83,400.0
2024-01-25 13:20:00,1275.83,1275.83,1275.83,1275.83,0.0,1275.83,1275.83,1275.83,1275.83,0.0
2024-01-25 13:25:00,1275.72,1276.01,1275.46,1276.01,500.0,1275.72,1276.01,1275.46,1276.01,500.0
2024-01-25 13:30:00,1276.28,1276.92,1276.28,1276.73,600.0,1276.28,1276.92,1276.28,1276.73,600.0
2024-01-25 13:35:00,1278.27,1278.27,1278.26,1278.27,100.0,1278.27,1278.27,1278.26,1278.27,100.0
2024-01-25 13:40:00,1278.27,1278.27,1278.27,1278.27,0.0,1278.27,1278.27,1278.27,1278.27,0.0
2024-01-25 13:45:00,1278.13,1278.23,1277.32,1278.19,1184.0,1278.13,1278.23,1277.32,1278.19,1184.0
2024-01-25 13:50:00,1277.9,1277.92,1276.62,1276.62,408.0,1277.9,1277.92,1276.62,1276.62,408.0
2024-01-25 13:55:00,1276.27,1276.68,1276.22,1276.65,500.0,1276.27,1276.68,1276.22,1276.65,500.0
2024-01-25 14:00:00,1276.44,1276.44,1276.44,1276.44,300.0,1276.44,1276.44,1276.44,1276.44,300.0
2024-01-25 14:05:00,1276.44,1276.44,1276.44,1276.44,0.0,1276.44,1276.44,1276.44,1276.44,0.0
2024-01-25 14:10:00,1276.44,1276.44,1276.44,1276.44,0.0,1276.44,1276.44,1276.44,1276.44,0.0
2024-01-25 14:15:00,1279.49,1279.49,1279.49,1279.49,200.0,1279.49,1279.49,1279.49,1279.49,200.0
2024-01-25 14:20:00,1279.49,1279.49,1279.49,1279.49,0.0,1279.49,1279.49,1279.49,1279.49,0.0
2024-01-25 14:25:00,1281.62,1281.62,1281.61,1281.62,100.0,1281.62,1281.62,1281.61,1281.62,100.0
2024-01-25 14:30:00,1280.34,1280.84,1280.34,1280.84,353.0,1280.34,1280.84,1280.34,1280.84,353.0
2024-01-25 14:35:00,1280.03,1280.03,1280.03,1280.03,100.0,1280.03,1280.03,1280.03,1280.03,100.0
2024-01-25 14:40:00,1279.56,1279.56,1279.56,1279.56,100.0,1279.56,1279.56,1279.56,1279.56,100.0
2024-01-25 14:45:00,1278.69,1278.69,1278.32,1278.32,200.0,1278.69,1278.69,1278.32,1278.32,200.0
2024-01-25 14:50:00,1279.3,1279.31,1279.3,1279.3,947.0,1279.3,1279.31,1279.3,1279.3,947.0
2024-01-25 14:55:00,1280.84,1280.84,1278.79,1279.99,997.0,1280.84,1280.84,1278.79,1279.99,997.0
2024-01-25 15:00:00,1279.99,1279.99,1279.99,1279.99,0.0,1279.99,1279.99,1279.99,1279.99,0.0
2024-01-25 15:05:00,1280.17,1281.39,1280.17,1281.38,493.0,1280.17,1281.39,1280.17,1281.38,493.0
2024-01-25 15:10:00,1282.01,1282.01,1282.01,1282.01,100.0,1282.01,1282.01,1282.01,1282.01,100.0
2024-01-25 15:15:00,1282.01,1282.01,1282.01,1282.01,0.0,1282.01,1282.01,1282.01,1282.01,0.0
2024-01-25 15:20:00,1279.69,1279.69,1279.48,1279.48,200.0,1279.69,1279.69,1279.48,1279.48,200.0
2024-01-25 15:25:00,1278.6,1279.14,1278.6,1279.13,200.0,1278.6,1279.14,1278.6,1279.13,200.0
2024-01-25 15:30:00,1279.87,1280.79,1279.13,1279.84,1219.0,1279.87,1280.79,1279.13,1279.84,1219.0
2024-01-25 15:35:00,1278.97,1280.52,1278.94,1278.94,400.0,1278.97,1280.52,1278.94,1278.94,400.0
2024-01-25 15:40:00,1278.3,1278.3,1274.18,1274.18,427.0,1278.3,1278.3,1274.18,1274.18,427.0
2024-01-25 15:45:00,1275.48,1278.03,1273.89,1276.74,1695.0,1275.48,1278.03,1273.89,1276.74,1695.0
2024-01-25 15:50:00,1276.45,1280.86,1276.45,1280.75,2559.0,1276.45,1280.86,1276.45,1280.75,2559.0
2024-01-25 15:55:00,1280.82,1284.48,1279.9,1284.48,7966.0,1280.82,1284.48,1279.9,1284.48,7966.0
2024-01-26 09:30:00,1219.0,1219.0,1219.0,1219.0,0.0,1219.0,1219.0,1219.0,1219.0,0.0
2024-01-26 09:35:00,1235.5,1242.19,1224.4,1235.1,11073.0,1235.5,1242.19,1224.4,1235.1,11073.0
2024-01-26 09:40:00,1237.09,1273.7,1230.38,1260.05,4976.0,1237.09,1273.7,1230.38,1260.05,4976.0
2024-01-26 09:45:00,1262.28,1271.29,1260.64,1269.16,3835.0,1262.28,1271.29,1260.64,1269.16,3835.0
2024-01-26 09:50:00,1269.79,1275.92,1257.1,1263.13,2515.0,1269.79,1275.92,1257.1,1263.13,2515.0
2024-01-26 09:55:00,1262.29,1262.29,1250.0,1251.3,1441.0,1262.29,1262.29,1250.0,1251.3,1441.0
2024-01-26 10:00:00,1250.0,1255.1,1245.0,1255.1,4601.0,1250.0,1255.1,1245.0,1255.1,4601.0
2024-01-26 10:05:00,1251.58,1259.37,1251.58,1257.57,900.0,1251.58,1259.37,1251.58,1257.57,900.0
2024-01-26 10:10:00,1256.2,1256.36,1251.99,1255.0,1500.0,1256.2,1256.36,1251.99,1255.0,1500.0
2024-01-26 10:15:00,1256.65,1256.65,1252.51,1253.24,800.0,1256.65,1256.65,1252.51,1253.24,800.0
2024-01-26 10:20:00,1255.16,1255.16,1249.6,1250.0,2600.0,1255.16,1255.16,1249.6,1250.0,2600.0
2024-01-26 10:25:00,1251.29,1251.32,1242.5,1247.79,2524.0,1251.29,1251.32,1242.5,1247.79,2524.0
2024-01-26 10:30:00,1250.95,1251.05,1246.73,1247.83,2736.0,1250.95,1251.05,1246.73,1247.83,2736.0
2024-01-26 10:35:00,1249.86,1249.86,1249.86,1249.86,100.0,1249.86,1249.86,1249.86,1249.86,100.0
2024-01-26 10:40:00,1248.74,1248.74,1247.11,1247.12,700.0,1248.74,1248.74,1247.11,1247.12,700.0
2024-01-26 10:45:00,1247.83,1248.75,1242.64,1245.32,1706.0,1247.83,1248.75,1242.64,1245.32,1706.0
2024-01-26 10:50:00,1247.81,1250.37,1245.49,1248.83,2346.0,1247.81,1250.37,1245.49,1248.83,2346.0
2024-01-26 10:55:00,1245.5,1248.02,1244.1,1244.1,1657.0,1245.5,1248.02,1244.1,1244.1,1657.0
2024-01-26 11:00:00,1243.66,1243.66,1234.5,1234.51,1413.0,1243.66,1243.66,1234.5,1234.51,1413.0
2024-01-26 11:05:00,1232.75,1236.96,1230.0,1233.65,3309.0,1232.75,1236.96,1230.0,1233.65,3309.0
2024-01-26 11:10:00,1236.54,1236.54,1234.54,1234.54,2621.0,1236.54,1236.54,1234.54,1234.54,2621.0
2024-01-26 11:15:00,1235.42,1235.44,1233.3,1235.0,2830.0,1235.42,1235.44,1233.3,1235.0,2830.0
2024-01-26 11:20:00,1235.0,1238.78,1235.0,1237.45,2400.0,1235.0,1238.78,1235.0,1237.45,2400.0
2024-01-26 11:25:00,1234.76,1234.76,1232.59,1232.59,220.0,1234.76,1234.76,1232.59,1232.59,220.0
2024-01-26 11:30:00,1232.77,1232.98,1228.26,1230.33,1362.0,1232.77,1232.98,1228.26,1230.33,1362.0
2024-01-26 11:35:00,1228.48,1230.96,1221.18,1221.18,1300.0,1228.48,1230.96,1221.18,1221.18,1300.0
2024-01-26 11:40:00,1225.0,1226.56,1222.3,1226.2,1100.0,1225.0,1226.56,1222.3,1226.2,1100.0
2024-01-26 11:45:00,1225.0,1225.0,1211.61,1218.05,2440.0,1225.0,1225.0,1211.61,1218.05,2440.0
2024-01-26 11:50:00,1220.24,1224.31,1220.23,1221.37,1929.0,1220.24,1224.31,1220.23,1221.37,1929.0
2024-01-26 11:55:00,1224.0,1224.0,1220.78,1221.01,400.0,1224.0,1224.0,1220.78,1221.01,400.0
2024-01-26 12:00:00,1223.99,1224.74,1219.12,1219.12,2200.0,1223.99,1224.74,1219.12,1219.12,2200.0
2024-01-26 12:05:00,1217.01,1217.06,1212.55,1214.43,790.0,1217.01,1217.06,1212.55,1214.43,790.0
2024-01-26 12:10:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2024-01-26 12:15:00,1210.59,1212.27,1210.59,1212.27,1100.0,1210.59,1212.27,1210.59,1212.27,1100.0
2024-01-26 12:20:00,1213.0,1213.0,1211.68,1211.88,1900.0,1213.0,1213.0,1211.68,1211.88,1900.0
2024-01-26 12:25:00,1211.84,1212.05,1211.57,1212.04,700.0,1211.84,1212.05,1211.57,1212.04,700.0
2024-01-26 12:30:00,1211.2,1216.54,1210.61,1212.0,4100.0,1211.2,1216.54,1210.61,1212.0,4100.0
2024-01-26 12:35:00,1211.74,1212.0,1211.09,1212.0,500.0,1211.74,1212.0,1211.09,1212.0,500.0
2024-01-26 12:40:00,1212.0,1212.0,1211.86,1211.99,600.0,1212.0,1212.0,1211.86,1211.99,600.0
2024-01-26 12:45:00,1210.76,1212.0,1209.82,1209.83,1125.0,1210.76,1212.0,1209.82,1209.83,1125.0
2024-01-26 12:50:00,1205.57,1207.7,1201.93,1205.0,4465.0,1205.57,1207.7,1201.93,1205.0,4465.0
2024-01-26 12:55:00,1205.81,1208.79,1205.81,1208.79,610.0,1205.81,1208.79,1205.81,1208.79,610.0
2024-01-26 13:00:00,1211.08,1211.08,1206.51,1208.0,2710.0,1211.08,1211.08,1206.51,1208.0,2710.0
2024-01-26 13:05:00,1205.68,1212.03,1205.68,1212.03,600.0,1205.68,1212.03,1205.68,1212.03,600.0
2024-01-26 13:10:00,1210.87,1210.87,1209.8,1209.9,310.0,1210.87,1210.87,1209.8,1209.9,310.0
2024-01-26 13:15:00,1209.81,1212.17,1208.99,1209.74,1380.0,1209.81,1212.17,1208.99,1209.74,1380.0
2024-01-26 13:20:00,1209.08,1212.83,1209.08,1211.73,909.0,1209.08,1212.83,1209.08,1211.73,909.0
2024-01-26 13:25:00,1214.37,1215.92,1212.47,1215.91,2188.0,1214.37,1215.92,1212.47,1215.91,2188.0
2024-01-26 13:30:00,1215.56,1218.21,1211.58,1217.64,3800.0,1215.56,1218.21,1211.58,1217.64,3800.0
2024-01-26 13:35:00,1216.5,1216.5,1214.89,1215.01,822.0,1216.5,1216.5,1214.89,1215.01,822.0
2024-01-26 13:40:00,1214.48,1214.65,1214.47,1214.54,500.0,1214.48,1214.65,1214.47,1214.54,500.0
2024-01-26 13:45:00,1214.7,1214.75,1214.7,1214.75,237.0,1214.7,1214.75,1214.7,1214.75,237.0
2024-01-26 13:50:00,1214.85,1216.84,1214.85,1215.56,651.0,1214.85,1216.84,1214.85,1215.56,651.0
2024-01-26 13:55:00,1214.65,1217.02,1214.65,1214.73,483.0,1214.65,1217.02,1214.65,1214.73,483.0
2024-01-26 14:00:00,1215.76,1218.49,1215.57,1216.1,900.0,1215.76,1218.49,1215.57,1216.1,900.0
2024-01-26 14:05:00,1215.88,1217.74,1215.88,1215.9,532.0,1215.88,1217.74,1215.88,1215.9,532.0
2024-01-26 14:10:00,1215.59,1215.59,1215.58,1215.59,100.0,1215.59,1215.59,1215.58,1215.59,100.0
2024-01-26 14:15:00,1215.29,1215.72,1213.14,1215.17,1700.0,1215.29,1215.72,1213.14,1215.17,1700.0
2024-01-26 14:20:00,1214.32,1215.93,1214.32,1215.93,414.0,1214.32,1215.93,1214.32,1215.93,414.0
2024-01-26 14:25:00,1215.93,1215.93,1215.93,1215.93,0.0,1215.93,1215.93,1215.93,1215.93,0.0
2024-01-26 14:30:00,1216.7,1216.71,1214.09,1214.29,1101.0,1216.7,1216.71,1214.09,1214.29,1101.0
2024-01-26 14:35:00,1213.6,1217.98,1213.22,1217.98,3550.0,1213.6,1217.98,1213.22,1217.98,3550.0
2024-01-26 14:40:00,1217.18,1217.38,1216.0,1217.16,1900.0,1217.18,1217.38,1216.0,1217.16,1900.0
2024-01-26 14:45:00,1216.2,1218.81,1216.07,1217.5,2877.0,1216.2,1218.81,1216.07,1217.5,2877.0
2024-01-26 14:50:00,1218.12,1218.12,1216.72,1216.73,900.0,1218.12,1218.12,1216.72,1216.73,900.0
2024-01-26 14:55:00,1216.79,1218.63,1215.87,1217.76,3400.0,1216.79,1218.63,1215.87,1217.76,3400.0
2024-01-26 15:00:00,1218.01,1218.01,1215.69,1215.7,6001.0,1218.01,1218.01,1215.69,1215.7,6001.0
2024-01-26 15:05:00,1216.98,1217.72,1216.06,1217.15,5004.0,1216.98,1217.72,1216.06,1217.15,5004.0
2024-01-26 15:10:00,1217.39,1217.41,1213.07,1214.81,2781.0,1217.39,1217.41,1213.07,1214.81,2781.0
2024-01-26 15:15:00,1214.87,1217.3,1214.41,1216.87,1002.0,1214.87,1217.3,1214.41,1216.87,1002.0
2024-01-26 15:20:00,1214.24,1215.28,1214.14,1215.1,600.0,1214.24,1215.28,1214.14,1215.1,600.0
2024-01-26 15:25:00,1214.1,1216.16,1208.88,1208.88,6056.0,1214.1,1216.16,1208.88,1208.88,6056.0
2024-01-26 15:30:00,1210.79,1212.2,1210.79,1212.2,500.0,1210.79,1212.2,1210.79,1212.2,500.0
2024-01-26 15:35:00,1211.58,1212.13,1207.72,1207.72,2486.0,1211.58,1212.13,1207.72,1207.72,2486.0
2024-01-26 15:40:00,1207.87,1207.87,1205.11,1207.17,1118.0,1207.87,1207.87,1205.11,1207.17,1118.0
2024-01-26 15:45:00,1205.45,1205.98,1204.66,1204.92,2395.0,1205.45,1205.98,1204.66,1204.92,2395.0
2024-01-26 15:50:00,1203.79,1203.79,1195.01,1202.57,6827.0,1203.79,1203.79,1195.01,1202.57,6827.0
2024-01-26 15:55:00,1203.0,1204.94,1196.17,1196.29,9324.0,1203.0,1204.94,1196.17,1196.29,9324.0
2024-01-29 09:30:00,1200.0,1209.62,1199.04,1209.62,4447.0,1200.0,1209.62,1199.04,1209.62,4447.0
2024-01-29 09:35:00,1209.56,1222.71,1208.74,1222.71,2200.0,1209.56,1222.71,1208.74,1222.71,2200.0
2024-01-29 09:40:00,1224.59,1228.36,1224.58,1227.23,2100.0,1224.59,1228.36,1224.58,1227.23,2100.0
2024-01-29 09:45:00,1226.1,1227.22,1222.29,1222.3,1564.0,1226.1,1227.22,1222.29,1222.3,1564.0
2024-01-29 09:50:00,1227.29,1227.29,1221.1,1221.11,1000.0,1227.29,1227.29,1221.1,1221.11,1000.0
2024-01-29 09:55:00,1218.37,1218.37,1212.78,1213.2,500.0,1218.37,1218.37,1212.78,1213.2,500.0
2024-01-29 10:00:00,1215.23,1219.01,1213.2,1213.2,900.0,1215.23,1219.01,1213.2,1213.2,900.0
2024-01-29 10:05:00,1219.47,1219.47,1219.47,1219.47,100.0,1219.47,1219.47,1219.47,1219.47,100.0
2024-01-29 10:10:00,1216.63,1217.22,1216.62,1217.22,800.0,1216.63,1217.22,1216.62,1217.22,800.0
2024-01-29 10:15:00,1215.88,1217.0,1215.88,1217.0,400.0,1215.88,1217.0,1215.88,1217.0,400.0
2024-01-29 10:20:00,1217.35,1217.35,1214.57,1214.61,2890.0,1217.35,1217.35,1214.57,1214.61,2890.0
2024-01-29 10:25:00,1217.04,1217.04,1214.2,1214.43,721.0,1217.04,1217.04,1214.2,1214.43,721.0
2024-01-29 10:30:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2024-01-29 10:35:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2024-01-29 10:40:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2024-01-29 10:45:00,1209.26,1212.52,1209.26,1209.85,963.0,1209.26,1212.52,1209.26,1209.85,963.0
2024-01-29 10:50:00,1205.92,1206.78,1205.92,1206.78,200.0,1205.92,1206.78,1205.92,1206.78,200.0
2024-01-29 10:55:00,1207.69,1207.69,1203.26,1205.74,881.0,1207.69,1207.69,1203.26,1205.74,881.0
2024-01-29 11:00:00,1205.74,1205.74,1205.74,1205.74,0.0,1205.74,1205.74,1205.74,1205.74,0.0
2024-01-29 11:05:00,1205.43,1205.44,1203.81,1204.39,1105.0,1205.43,1205.44,1203.81,1204.39,1105.0
2024-01-29 11:10:00,1204.35,1204.35,1204.35,1204.35,100.0,1204.35,1204.35,1204.35,1204.35,100.0
2024-01-29 11:15:00,1205.78,1207.13,1204.09,1204.09,2812.0,1205.78,1207.13,1204.09,1204.09,2812.0
2024-01-29 11:20:00,1204.09,1204.09,1204.09,1204.09,0.0,1204.09,1204.09,1204.09,1204.09,0.0
2024-01-29 11:25:00,1204.61,1204.61,1202.99,1202.99,671.0,1204.61,1204.61,1202.99,1202.99,671.0
2024-01-29 11:30:00,1202.99,1202.99,1202.99,1202.99,0.0,1202.99,1202.99,1202.99,1202.99,0.0
2024-01-29 11:35:00,1202.99,1202.99,1202.99,1202.99,0.0,1202.99,1202.99,1202.99,1202.99,0.0
2024-01-29 11:40:00,1206.81,1208.72,1206.81,1208.72,1300.0,1206.81,1208.72,1206.81,1208.72,1300.0
2024-01-29 11:45:00,1208.72,1208.72,1208.72,1208.72,0.0,1208.72,1208.72,1208.72,1208.72,0.0
2024-01-29 11:50:00,1208.72,1208.72,1208.72,1208.72,0.0,1208.72,1208.72,1208.72,1208.72,0.0
2024-01-29 11:55:00,1210.15,1210.65,1210.15,1210.65,500.0,1210.15,1210.65,1210.15,1210.65,500.0
2024-01-29 12:00:00,1210.69,1210.69,1209.61,1209.61,200.0,1210.69,1210.69,1209.61,1209.61,200.0
2024-01-29 12:05:00,1206.62,1206.62,1206.23,1206.24,200.0,1206.62,1206.62,1206.23,1206.24,200.0
2024-01-29 12:10:00,1206.82,1209.72,1206.82,1208.43,1600.0,1206.82,1209.72,1206.82,1208.43,1600.0
2024-01-29 12:15:00,1208.43,1208.43,1208.43,1208.43,0.0,1208.43,1208.43,1208.43,1208.43,0.0
2024-01-29 12:20:00,1208.98,1212.1,1208.98,1210.18,1702.0,1208.98,1212.1,1208.98,1210.18,1702.0
2024-01-29 12:25:00,1210.18,1210.18,1210.18,1210.18,0.0,1210.18,1210.18,1210.18,1210.18,0.0
2024-01-29 12:30:00,1210.7,1210.81,1208.33,1208.34,800.0,1210.7,1210.81,1208.33,1208.34,800.0
2024-01-29 12:35:00,1208.34,1209.5,1208.34,1209.5,400.0,1208.34,1209.5,1208.34,1209.5,400.0
2024-01-29 12:40:00,1210.0,1210.0,1210.0,1210.0,100.0,1210.0,1210.0,1210.0,1210.0,100.0
2024-01-29 12:45:00,1209.94,1210.37,1208.85,1209.46,700.0,1209.94,1210.37,1208.85,1209.46,700.0
2024-01-29 12:50:00,1210.11,1210.11,1208.89,1209.22,600.0,1210.11,1210.11,1208.89,1209.22,600.0
2024-01-29 12:55:00,1209.67,1211.07,1209.67,1210.25,1500.0,1209.67,1211.07,1209.67,1210.25,1500.0
2024-01-29 13:00:00,1210.17,1213.38,1208.41,1213.38,4107.0,1210.17,1213.38,1208.41,1213.38,4107.0
2024-01-29 13:05:00,1214.22,1216.36,1212.95,1214.97,5431.0,1214.22,1216.36,1212.95,1214.97,5431.0
2024-01-29 13:10:00,1215.12,1215.12,1211.17,1212.78,800.0,1215.12,1215.12,1211.17,1212.78,800.0
2024-01-29 13:15:00,1212.84,1212.92,1212.83,1212.87,400.0,1212.84,1212.92,1212.83,1212.87,400.0
2024-01-29 13:20:00,1212.58,1213.17,1212.55,1213.16,600.0,1212.58,1213.17,1212.55,1213.16,600.0
2024-01-29 13:25:00,1213.16,1213.16,1213.16,1213.16,0.0,1213.16,1213.16,1213.16,1213.16,0.0
2024-01-29 13:30:00,1213.31,1214.61,1213.3,1214.61,816.0,1213.31,1214.61,1213.3,1214.61,816.0
2024-01-29 13:35:00,1214.33,1216.69,1214.33,1216.69,200.0,1214.33,1216.69,1214.33,1216.69,200.0
2024-01-29 13:40:00,1215.41,1216.5,1215.41,1216.5,200.0,1215.41,1216.5,1215.41,1216.5,200.0
2024-01-29 13:45:00,1216.67,1216.67,1216.25,1216.25,700.0,1216.67,1216.67,1216.25,1216.25,700.0
2024-01-29 13:50:00,1216.25,1216.25,1216.25,1216.25,0.0,1216.25,1216.25,1216.25,1216.25,0.0
2024-01-29 13:55:00,1215.09,1215.09,1215.09,1215.09,100.0,1215.09,1215.09,1215.09,1215.09,100.0
2024-01-29 14:00:00,1216.3,1216.3,1216.3,1216.3,100.0,1216.3,1216.3,1216.3,1216.3,100.0
2024-01-29 14:05:00,1216.3,1216.3,1216.3,1216.3,0.0,1216.3,1216.3,1216.3,1216.3,0.0
2024-01-29 14:10:00,1219.31,1219.31,1219.31,1219.31,100.0,1219.31,1219.31,1219.31,1219.31,100.0
2024-01-29 14:15:00,1219.34,1219.34,1218.67,1218.67,400.0,1219.34,1219.34,1218.67,1218.67,400.0
2024-01-29 14:20:00,1220.26,1220.26,1220.26,1220.26,100.0,1220.26,1220.26,1220.26,1220.26,100.0
2024-01-29 14:25:00,1219.56,1219.56,1219.55,1219.56,100.0,1219.56,1219.56,1219.55,1219.56,100.0
2024-01-29 14:30:00,1220.43,1221.3,1220.43,1220.62,400.0,1220.43,1221.3,1220.43,1220.62,400.0
2024-01-29 14:35:00,1225.11,1225.11,1225.11,1225.11,100.0,1225.11,1225.11,1225.11,1225.11,100.0
2024-01-29 14:40:00,1226.5,1226.5,1226.0,1226.0,200.0,1226.5,1226.5,1226.0,1226.0,200.0
2024-01-29 14:45:00,1224.61,1226.04,1224.61,1226.02,2000.0,1224.61,1226.04,1224.61,1226.02,2000.0
2024-01-29 14:50:00,1226.04,1226.04,1220.7,1222.12,1482.0,1226.04,1226.04,1220.7,1222.12,1482.0
2024-01-29 14:55:00,1222.17,1222.17,1222.17,1222.17,100.0,1222.17,1222.17,1222.17,1222.17,100.0
2024-01-29 15:00:00,1222.17,1222.17,1222.17,1222.17,0.0,1222.17,1222.17,1222.17,1222.17,0.0
2024-01-29 15:05:00,1225.34,1225.51,1224.58,1225.51,1482.0,1225.34,1225.51,1224.58,1225.51,1482.0
2024-01-29 15:10:00,1224.43,1225.0,1223.75,1223.75,2751.0,1224.43,1225.0,1223.75,1223.75,2751.0
2024-01-29 15:15:00,1224.74,1225.17,1223.83,1225.17,726.0,1224.74,1225.17,1223.83,1225.17,726.0
2024-01-29 15:20:00,1223.89,1223.94,1223.53,1223.94,400.0,1223.89,1223.94,1223.53,1223.94,400.0
2024-01-29 15:25:00,1223.64,1223.64,1223.64,1223.64,200.0,1223.64,1223.64,1223.64,1223.64,200.0
2024-01-29 15:30:00,1221.5,1221.5,1221.32,1221.32,200.0,1221.5,1221.5,1221.32,1221.32,200.0
2024-01-29 15:35:00,1220.45,1220.45,1220.45,1220.45,119.0,1220.45,1220.45,1220.45,1220.45,119.0
2024-01-29 15:40:00,1221.54,1221.54,1216.5,1219.0,3546.0,1221.54,1221.54,1216.5,1219.0,3546.0
2024-01-29 15:45:00,1218.31,1218.43,1217.51,1217.51,2704.0,1218.31,1218.43,1217.51,1217.51,2704.0
2024-01-29 15:50:00,1219.01,1219.01,1216.73,1216.73,500.0,1219.01,1219.01,1216.73,1216.73,500.0
2024-01-29 15:55:00,1218.08,1222.55,1217.6,1222.53,7412.0,1218.08,1222.55,1217.6,1222.53,7412.0
2024-01-30 09:30:00,1216.62,1216.62,1216.62,1216.62,3618.0,1216.62,1216.62,1216.62,1216.62,3618.0
2024-01-30 09:35:00,1217.83,1217.83,1213.67,1216.2,1600.0,1217.83,1217.83,1213.67,1216.2,1600.0
2024-01-30 09:40:00,1219.96,1222.72,1217.0,1218.63,1608.0,1219.96,1222.72,1217.0,1218.63,1608.0
2024-01-30 09:45:00,1217.03,1217.03,1212.17,1212.17,200.0,1217.03,1217.03,1212.17,1212.17,200.0
2024-01-30 09:50:00,1212.17,1212.18,1212.17,1212.17,100.0,1212.17,1212.18,1212.17,1212.17,100.0
2024-01-30 09:55:00,1208.97,1210.93,1208.96,1210.73,789.0,1208.97,1210.93,1208.96,1210.73,789.0
2024-01-30 10:00:00,1211.95,1216.59,1211.95,1216.59,1100.0,1211.95,1216.59,1211.95,1216.59,1100.0
2024-01-30 10:05:00,1216.6,1216.6,1216.6,1216.6,121.0,1216.6,1216.6,1216.6,1216.6,121.0
2024-01-30 10:10:00,1215.0,1215.0,1211.71,1211.71,400.0,1215.0,1215.0,1211.71,1211.71,400.0
2024-01-30 10:15:00,1211.3,1211.3,1209.19,1209.19,200.0,1211.3,1211.3,1209.19,1209.19,200.0
2024-01-30 10:20:00,1209.15,1209.16,1209.15,1209.15,100.0,1209.15,1209.16,1209.15,1209.15,100.0
2024-01-30 10:25:00,1209.99,1209.99,1207.67,1208.76,411.0,1209.99,1209.99,1207.67,1208.76,411.0
2024-01-30 10:30:00,1207.24,1207.24,1206.67,1207.16,300.0,1207.24,1207.24,1206.67,1207.16,300.0
2024-01-30 10:35:00,1207.16,1207.16,1207.16,1207.16,0.0,1207.16,1207.16,1207.16,1207.16,0.0
2024-01-30 10:40:00,1205.96,1205.96,1205.96,1205.96,100.0,1205.96,1205.96,1205.96,1205.96,100.0
2024-01-30 10:45:00,1205.96,1205.96,1205.96,1205.96,0.0,1205.96,1205.96,1205.96,1205.96,0.0
2024-01-30 10:50:00,1205.42,1205.42,1205.41,1205.42,410.0,1205.42,1205.42,1205.41,1205.42,410.0
2024-01-30 10:55:00,1205.42,1205.42,1205.42,1205.42,0.0,1205.42,1205.42,1205.42,1205.42,0.0
2024-01-30 11:00:00,1207.02,1209.76,1206.53,1209.76,700.0,1207.02,1209.76,1206.53,1209.76,700.0
2024-01-30 11:05:00,1208.52,1210.17,1208.52,1210.16,300.0,1208.52,1210.17,1208.52,1210.16,300.0
2024-01-30 11:10:00,1210.16,1210.16,1210.16,1210.16,0.0,1210.16,1210.16,1210.16,1210.16,0.0
2024-01-30 11:15:00,1210.5,1210.5,1207.16,1207.16,400.0,1210.5,1210.5,1207.16,1207.16,400.0
2024-01-30 11:20:00,1207.16,1207.16,1207.16,1207.16,0.0,1207.16,1207.16,1207.16,1207.16,0.0
2024-01-30 11:25:00,1208.78,1211.84,1208.77,1211.84,641.0,1208.78,1211.84,1208.77,1211.84,641.0
2024-01-30 11:30:00,1212.87,1212.87,1212.87,1212.87,287.0,1212.87,1212.87,1212.87,1212.87,287.0
2024-01-30 11:35:00,1212.87,1212.87,1212.87,1212.87,0.0,1212.87,1212.87,1212.87,1212.87,0.0
2024-01-30 11:40:00,1212.87,1212.87,1212.87,1212.87,0.0,1212.87,1212.87,1212.87,1212.87,0.0
2024-01-30 11:45:00,1212.51,1214.09,1212.5,1213.32,872.0,1212.51,1214.09,1212.5,1213.32,872.0
2024-01-30 11:50:00,1212.51,1212.51,1212.34,1212.34,200.0,1212.51,1212.51,1212.34,1212.34,200.0
2024-01-30 11:55:00,1212.34,1212.34,1212.34,1212.34,0.0,1212.34,1212.34,1212.34,1212.34,0.0
2024-01-30 12:00:00,1210.43,1210.44,1210.43,1210.43,100.0,1210.43,1210.44,1210.43,1210.43,100.0
2024-01-30 12:05:00,1211.47,1211.47,1209.82,1209.82,352.0,1211.47,1211.47,1209.82,1209.82,352.0
2024-01-30 12:10:00,1211.29,1211.29,1210.24,1210.25,200.0,1211.29,1211.29,1210.24,1210.25,200.0
2024-01-30 12:15:00,1207.97,1209.62,1207.96,1209.62,200.0,1207.97,1209.62,1207.96,1209.62,200.0
2024-01-30 12:20:00,1209.62,1209.62,1209.62,1209.62,0.0,1209.62,1209.62,1209.62,1209.62,0.0
2024-01-30 12:25:00,1205.74,1206.73,1205.15,1206.73,927.0,1205.74,1206.73,1205.15,1206.73,927.0
2024-01-30 12:30:00,1206.73,1206.73,1206.73,1206.73,0.0,1206.73,1206.73,1206.73,1206.73,0.0
2024-01-30 12:35:00,1204.93,1204.93,1204.19,1204.19,300.0,1204.93,1204.93,1204.19,1204.19,300.0
2024-01-30 12:40:00,1204.55,1205.31,1204.55,1205.31,200.0,1204.55,1205.31,1204.55,1205.31,200.0
2024-01-30 12:45:00,1205.99,1205.99,1205.99,1205.99,100.0,1205.99,1205.99,1205.99,1205.99,100.0
2024-01-30 12:50:00,1205.32,1205.89,1203.46,1205.21,2804.0,1205.32,1205.89,1203.46,1205.21,2804.0
2024-01-30 12:55:00,1205.55,1205.55,1205.36,1205.37,200.0,1205.55,1205.55,1205.36,1205.37,200.0
2024-01-30 13:00:00,1204.88,1204.88,1204.87,1204.88,100.0,1204.88,1204.88,1204.87,1204.88,100.0
2024-01-30 13:05:00,1203.2,1203.2,1203.18,1203.18,200.0,1203.2,1203.2,1203.18,1203.18,200.0
2024-01-30 13:10:00,1203.2,1204.44,1203.18,1204.44,308.0,1203.2,1204.44,1203.18,1204.44,308.0
2024-01-30 13:15:00,1203.26,1207.15,1203.26,1206.66,900.0,1203.26,1207.15,1203.26,1206.66,900.0
2024-01-30 13:20:00,1205.52,1208.6,1205.52,1208.6,500.0,1205.52,1208.6,1205.52,1208.6,500.0
2024-01-30 13:25:00,1208.81,1209.38,1208.81,1209.38,600.0,1208.81,1209.38,1208.81,1209.38,600.0
2024-01-30 13:30:00,1208.03,1210.21,1208.03,1208.03,442.0,1208.03,1210.21,1208.03,1208.03,442.0
2024-01-30 13:35:00,1207.4,1207.4,1207.4,1207.4,100.0,1207.4,1207.4,1207.4,1207.4,100.0
2024-01-30 13:40:00,1206.33,1208.0,1204.36,1204.36,1900.0,1206.33,1208.0,1204.36,1204.36,1900.0
2024-01-30 13:45:00,1204.36,1205.38,1203.18,1203.18,5315.0,1204.36,1205.38,1203.18,1203.18,5315.0
2024-01-30 13:50:00,1204.98,1204.98,1204.98,1204.98,100.0,1204.98,1204.98,1204.98,1204.98,100.0
2024-01-30 13:55:00,1203.0,1203.0,1200.34,1200.9,604.0,1203.0,1203.0,1200.34,1200.9,604.0
2024-01-30 14:00:00,1199.18,1199.18,1199.18,1199.18,100.0,1199.18,1199.18,1199.18,1199.18,100.0
2024-01-30 14:05:00,1200.01,1200.47,1198.9,1200.44,820.0,1200.01,1200.47,1198.9,1200.44,820.0
2024-01-30 14:10:00,1202.71,1202.71,1202.71,1202.71,100.0,1202.71,1202.71,1202.71,1202.71,100.0
2024-01-30 14:15:00,1201.7,1201.7,1200.68,1200.89,400.0,1201.7,1201.7,1200.68,1200.89,400.0
2024-01-30 14:20:00,1200.5,1202.26,1199.96,1201.89,2260.0,1200.5,1202.26,1199.96,1201.89,2260.0
2024-01-30 14:25:00,1201.88,1201.89,1201.62,1201.62,500.0,1201.88,1201.89,1201.62,1201.62,500.0
2024-01-30 14:30:00,1201.81,1202.19,1200.9,1200.9,2710.0,1201.81,1202.19,1200.9,1200.9,2710.0
2024-01-30 14:35:00,1201.43,1202.87,1199.75,1199.76,623.0,1201.43,1202.87,1199.75,1199.76,623.0
2024-01-30 14:40:00,1200.06,1200.38,1197.88,1198.45,954.0,1200.06,1200.38,1197.88,1198.45,954.0
2024-01-30 14:45:00,1198.45,1198.45,1198.45,1198.45,0.0,1198.45,1198.45,1198.45,1198.45,0.0
2024-01-30 14:50:00,1198.97,1198.97,1198.97,1198.97,100.0,1198.97,1198.97,1198.97,1198.97,100.0
2024-01-30 14:55:00,1198.97,1200.0,1198.8,1198.8,869.0,1198.97,1200.0,1198.8,1198.8,869.0
2024-01-30 15:00:00,1199.63,1199.64,1199.63,1199.63,150.0,1199.63,1199.64,1199.63,1199.63,150.0
2024-01-30 15:05:00,1200.49,1200.49,1199.25,1200.32,407.0,1200.49,1200.49,1199.25,1200.32,407.0
2024-01-30 15:10:00,1199.25,1199.25,1199.25,1199.25,100.0,1199.25,1199.25,1199.25,1199.25,100.0
2024-01-30 15:15:00,1199.25,1199.25,1199.25,1199.25,0.0,1199.25,1199.25,1199.25,1199.25,0.0
2024-01-30 15:20:00,1200.58,1200.58,1200.57,1200.58,100.0,1200.58,1200.58,1200.57,1200.58,100.0
2024-01-30 15:25:00,1201.49,1203.0,1200.97,1201.97,2697.0,1201.49,1203.0,1200.97,1201.97,2697.0
2024-01-30 15:30:00,1201.97,1201.97,1201.97,1201.97,0.0,1201.97,1201.97,1201.97,1201.97,0.0
2024-01-30 15:35:00,1201.22,1201.46,1199.78,1201.46,555.0,1201.22,1201.46,1199.78,1201.46,555.0
2024-01-30 15:40:00,1201.46,1201.46,1201.46,1201.46,0.0,1201.46,1201.46,1201.46,1201.46,0.0
2024-01-30 15:45:00,1202.15,1202.36,1202.07,1202.1,600.0,1202.15,1202.36,1202.07,1202.1,600.0
2024-01-30 15:50:00,1203.26,1203.26,1200.41,1200.41,788.0,1203.26,1203.26,1200.41,1200.41,788.0
2024-01-30 15:55:00,1198.38,1198.67,1196.99,1196.99,1980.0,1198.38,1198.67,1196.99,1196.99,1980.0
2024-01-31 09:30:00,1197.34,1208.87,1197.34,1208.87,1643.0,1197.34,1208.87,1197.34,1208.87,1643.0
2024-01-31 09:35:00,1201.44,1201.58,1201.44,1201.58,200.0,1201.44,1201.58,1201.44,1201.58,200.0
2024-01-31 09:40:00,1201.58,1201.58,1201.58,1201.58,0.0,1201.58,1201.58,1201.58,1201.58,0.0
2024-01-31 09:45:00,1195.03,1195.22,1195.01,1195.02,800.0,1195.03,1195.22,1195.01,1195.02,800.0
2024-01-31 09:50:00,1195.02,1195.02,1195.02,1195.02,0.0,1195.02,1195.02,1195.02,1195.02,0.0
2024-01-31 09:55:00,1195.24,1195.85,1192.77,1195.85,935.0,1195.24,1195.85,1192.77,1195.85,935.0
2024-01-31 10:00:00,1196.14,1196.14,1195.87,1196.14,350.0,1196.14,1196.14,1195.87,1196.14,350.0
2024-01-31 10:05:00,1196.08,1196.31,1193.56,1193.56,400.0,1196.08,1196.31,1193.56,1193.56,400.0
2024-01-31 10:10:00,1193.32,1193.32,1193.29,1193.29,200.0,1193.32,1193.32,1193.29,1193.29,200.0
2024-01-31 10:15:00,1192.25,1192.25,1190.62,1190.63,200.0,1192.25,1192.25,1190.62,1190.63,200.0
2024-01-31 10:20:00,1192.91,1192.91,1188.77,1189.24,500.0,1192.91,1192.91,1188.77,1189.24,500.0
2024-01-31 10:25:00,1189.24,1189.24,1189.24,1189.24,0.0,1189.24,1189.24,1189.24,1189.24,0.0
2024-01-31 10:30:00,1191.29,1191.29,1191.29,1191.29,100.0,1191.29,1191.29,1191.29,1191.29,100.0
2024-01-31 10:35:00,1190.0,1190.0,1187.89,1189.7,805.0,1190.0,1190.0,1187.89,1189.7,805.0
2024-01-31 10:40:00,1188.2,1188.2,1188.19,1188.2,100.0,1188.2,1188.2,1188.19,1188.2,100.0
2024-01-31 10:45:00,1190.42,1190.47,1188.43,1188.43,400.0,1190.42,1190.47,1188.43,1188.43,400.0
2024-01-31 10:50:00,1190.25,1196.0,1190.24,1196.0,2368.0,1190.25,1196.0,1190.24,1196.0,2368.0
2024-01-31 10:55:00,1195.71,1200.27,1195.7,1199.93,1300.0,1195.71,1200.27,1195.7,1199.93,1300.0
2024-01-31 11:00:00,1201.24,1203.26,1201.18,1201.18,1010.0,1201.24,1203.26,1201.18,1201.18,1010.0
2024-01-31 11:05:00,1202.68,1205.19,1202.68,1205.19,744.0,1202.68,1205.19,1202.68,1205.19,744.0
2024-01-31 11:10:00,1205.19,1205.19,1205.19,1205.19,0.0,1205.19,1205.19,1205.19,1205.19,0.0
2024-01-31 11:15:00,1205.19,1205.19,1205.19,1205.19,0.0,1205.19,1205.19,1205.19,1205.19,0.0
2024-01-31 11:20:00,1207.62,1209.03,1206.34,1209.03,800.0,1207.62,1209.03,1206.34,1209.03,800.0
2024-01-31 11:25:00,1207.32,1207.61,1206.68,1206.94,534.0,1207.32,1207.61,1206.68,1206.94,534.0
2024-01-31 11:30:00,1209.52,1211.09,1208.35,1210.0,1916.0,1209.52,1211.09,1208.35,1210.0,1916.0
2024-01-31 11:35:00,1211.71,1212.05,1209.79,1210.38,2180.0,1211.71,1212.05,1209.79,1210.38,2180.0
2024-01-31 11:40:00,1209.33,1210.22,1208.7,1210.22,300.0,1209.33,1210.22,1208.7,1210.22,300.0
2024-01-31 11:45:00,1211.72,1212.33,1211.27,1211.27,300.0,1211.72,1212.33,1211.27,1211.27,300.0
2024-01-31 11:50:00,1212.72,1212.72,1209.66,1209.66,715.0,1212.72,1212.72,1209.66,1209.66,715.0
2024-01-31 11:55:00,1206.2,1209.42,1206.2,1209.42,200.0,1206.2,1209.42,1206.2,1209.42,200.0
2024-01-31 12:00:00,1207.94,1209.54,1207.94,1208.93,400.0,1207.94,1209.54,1207.94,1208.93,400.0
2024-01-31 12:05:00,1212.71,1213.86,1212.71,1213.86,474.0,1212.71,1213.86,1212.71,1213.86,474.0
2024-01-31 12:10:00,1212.55,1214.09,1210.29,1214.09,3200.0,1212.55,1214.09,1210.29,1214.09,3200.0
2024-01-31 12:15:00,1212.43,1214.09,1210.43,1210.43,1160.0,1212.43,1214.09,1210.43,1210.43,1160.0
2024-01-31 12:20:00,1208.69,1209.53,1208.03,1208.03,525.0,1208.69,1209.53,1208.03,1208.03,525.0
2024-01-31 12:25:00,1209.99,1209.99,1209.65,1209.65,517.0,1209.99,1209.99,1209.65,1209.65,517.0
2024-01-31 12:30:00,1211.24,1211.55,1209.91,1211.55,625.0,1211.24,1211.55,1209.91,1211.55,625.0
2024-01-31 12:35:00,1211.39,1211.39,1209.12,1209.12,1584.0,1211.39,1211.39,1209.12,1209.12,1584.0
2024-01-31 12:40:00,1209.12,1209.12,1209.12,1209.12,0.0,1209.12,1209.12,1209.12,1209.12,0.0
2024-01-31 12:45:00,1209.69,1209.69,1207.66,1207.85,514.0,1209.69,1209.69,1207.66,1207.85,514.0
2024-01-31 12:50:00,1207.85,1207.85,1207.85,1207.85,0.0,1207.85,1207.85,1207.85,1207.85,0.0
2024-01-31 12:55:00,1209.55,1209.69,1209.55,1209.69,200.0,1209.55,1209.69,1209.55,1209.69,200.0
2024-01-31 13:00:00,1208.19,1208.61,1208.19,1208.61,200.0,1208.19,1208.61,1208.19,1208.61,200.0
2024-01-31 13:05:00,1208.61,1209.68,1208.61,1209.68,300.0,1208.61,1209.68,1208.61,1209.68,300.0
2024-01-31 13:10:00,1209.68,1209.68,1209.68,1209.68,100.0,1209.68,1209.68,1209.68,1209.68,100.0
2024-01-31 13:15:00,1209.68,1209.99,1208.51,1208.51,600.0,1209.68,1209.99,1208.51,1208.51,600.0
2024-01-31 13:20:00,1209.68,1209.68,1209.41,1209.41,300.0,1209.68,1209.68,1209.41,1209.41,300.0
2024-01-31 13:25:00,1209.49,1210.11,1209.49,1210.11,200.0,1209.49,1210.11,1209.49,1210.11,200.0
2024-01-31 13:30:00,1206.98,1207.09,1206.83,1207.02,1859.0,1206.98,1207.09,1206.83,1207.02,1859.0
2024-01-31 13:35:00,1207.02,1208.56,1207.01,1208.56,300.0,1207.02,1208.56,1207.01,1208.56,300.0
2024-01-31 13:40:00,1207.88,1207.88,1207.88,1207.88,100.0,1207.88,1207.88,1207.88,1207.88,100.0
2024-01-31 13:45:00,1208.47,1209.67,1207.24,1209.67,600.0,1208.47,1209.67,1207.24,1209.67,600.0
2024-01-31 13:50:00,1209.37,1209.98,1208.17,1209.98,1012.0,1209.37,1209.98,1208.17,1209.98,1012.0
2024-01-31 13:55:00,1209.78,1210.05,1209.78,1210.05,200.0,1209.78,1210.05,1209.78,1210.05,200.0
2024-01-31 14:00:00,1210.11,1210.11,1206.04,1206.04,1507.0,1210.11,1210.11,1206.04,1206.04,1507.0
2024-01-31 14:05:00,1206.43,1208.88,1205.17,1208.32,1200.0,1206.43,1208.88,1205.17,1208.32,1200.0
2024-01-31 14:10:00,1209.45,1209.7,1209.21,1209.7,300.0,1209.45,1209.7,1209.21,1209.7,300.0
2024-01-31 14:15:00,1208.49,1209.44,1206.17,1206.17,1824.0,1208.49,1209.44,1206.17,1206.17,1824.0
2024-01-31 14:20:00,1204.2,1204.2,1201.38,1201.38,200.0,1204.2,1204.2,1201.38,1201.38,200.0
2024-01-31 14:25:00,1203.64,1204.11,1203.64,1204.11,200.0,1203.64,1204.11,1203.64,1204.11,200.0
2024-01-31 14:30:00,1204.67,1208.65,1203.69,1208.65,1481.0,1204.67,1208.65,1203.69,1208.65,1481.0
2024-01-31 14:35:00,1209.51,1212.73,1205.45,1212.08,1100.0,1209.51,1212.73,1205.45,1212.08,1100.0
2024-01-31 14:40:00,1215.47,1215.55,1214.05,1215.36,663.0,1215.47,1215.55,1214.05,1215.36,663.0
2024-01-31 14:45:00,1216.88,1219.34,1211.75,1211.75,2312.0,1216.88,1219.34,1211.75,1211.75,2312.0
2024-01-31 14:50:00,1212.37,1212.96,1209.36,1212.96,968.0,1212.37,1212.96,1209.36,1212.96,968.0
2024-01-31 14:55:00,1210.84,1210.84,1207.01,1207.01,1496.0,1210.84,1210.84,1207.01,1207.01,1496.0
2024-01-31 15:00:00,1207.01,1207.01,1204.12,1204.12,542.0,1207.01,1207.01,1204.12,1204.12,542.0
2024-01-31 15:05:00,1202.0,1202.0,1200.43,1201.01,600.0,1202.0,1202.0,1200.43,1201.01,600.0
2024-01-31 15:10:00,1201.23,1203.46,1200.96,1203.46,702.0,1201.23,1203.46,1200.96,1203.46,702.0
2024-01-31 15:15:00,1200.76,1200.76,1200.76,1200.76,200.0,1200.76,1200.76,1200.76,1200.76,200.0
2024-01-31 15:20:00,1200.83,1200.84,1200.36,1200.6,518.0,1200.83,1200.84,1200.36,1200.6,518.0
2024-01-31 15:25:00,1200.6,1200.6,1200.6,1200.6,0.0,1200.6,1200.6,1200.6,1200.6,0.0
2024-01-31 15:30:00,1200.39,1200.39,1196.85,1196.85,800.0,1200.39,1200.39,1196.85,1196.85,800.0
2024-01-31 15:35:00,1196.66,1196.66,1196.56,1196.56,216.0,1196.66,1196.66,1196.56,1196.56,216.0
2024-01-31 15:40:00,1197.08,1197.08,1193.1,1193.1,2011.0,1197.08,1197.08,1193.1,1193.1,2011.0
2024-01-31 15:45:00,1192.84,1195.04,1192.83,1195.04,250.0,1192.84,1195.04,1192.83,1195.04,250.0
2024-01-31 15:50:00,1193.5,1196.46,1193.5,1194.85,2399.0,1193.5,1196.46,1193.5,1194.85,2399.0
2024-01-31 15:55:00,1197.57,1200.48,1197.57,1198.0,6975.0,1197.57,1200.48,1197.57,1198.0,6975.0
2024-02-01 09:30:00,1198.83,1208.78,1198.83,1206.31,1352.0,1198.83,1208.78,1198.83,1206.31,1352.0
2024-02-01 09:35:00,1206.31,1206.31,1206.31,1206.31,0.0,1206.31,1206.31,1206.31,1206.31,0.0
2024-02-01 09:40:00,1199.64,1200.02,1199.61,1199.69,400.0,1199.64,1200.02,1199.61,1199.69,400.0
2024-02-01 09:45:00,1199.69,1199.69,1199.69,1199.69,0.0,1199.69,1199.69,1199.69,1199.69,0.0
2024-02-01 09:50:00,1199.69,1199.69,1199.69,1199.69,0.0,1199.69,1199.69,1199.69,1199.69,0.0
2024-02-01 09:55:00,1208.05,1209.62,1206.15,1206.3,1276.0,1208.05,1209.62,1206.15,1206.3,1276.0
2024-02-01 10:00:00,1205.98,1208.97,1205.86,1208.97,2000.0,1205.98,1208.97,1205.86,1208.97,2000.0
2024-02-01 10:05:00,1208.46,1211.8,1206.93,1211.8,1396.0,1208.46,1211.8,1206.93,1211.8,1396.0
2024-02-01 10:10:00,1212.0,1212.78,1211.76,1212.78,600.0,1212.0,1212.78,1211.76,1212.78,600.0
2024-02-01 10:15:00,1213.34,1213.34,1212.31,1212.31,402.0,1213.34,1213.34,1212.31,1212.31,402.0
2024-02-01 10:20:00,1209.99,1210.01,1207.07,1207.08,505.0,1209.99,1210.01,1207.07,1207.08,505.0
2024-02-01 10:25:00,1208.78,1212.48,1208.78,1212.48,1006.0,1208.78,1212.48,1208.78,1212.48,1006.0
2024-02-01 10:30:00,1214.41,1217.35,1214.41,1217.01,2210.0,1214.41,1217.35,1214.41,1217.01,2210.0
2024-02-01 10:35:00,1216.88,1216.94,1216.87,1216.94,200.0,1216.88,1216.94,1216.87,1216.94,200.0
2024-02-01 10:40:00,1218.51,1218.51,1218.51,1218.51,100.0,1218.51,1218.51,1218.51,1218.51,100.0
2024-02-01 10:45:00,1217.66,1217.66,1216.34,1216.34,200.0,1217.66,1217.66,1216.34,1216.34,200.0
2024-02-01 10:50:00,1216.32,1216.32,1216.08,1216.09,404.0,1216.32,1216.32,1216.08,1216.09,404.0
2024-02-01 10:55:00,1213.4,1213.4,1213.4,1213.4,200.0,1213.4,1213.4,1213.4,1213.4,200.0
2024-02-01 11:00:00,1213.4,1213.4,1213.4,1213.4,0.0,1213.4,1213.4,1213.4,1213.4,0.0
2024-02-01 11:05:00,1216.78,1217.9,1215.04,1215.04,708.0,1216.78,1217.9,1215.04,1215.04,708.0
2024-02-01 11:10:00,1215.04,1215.04,1215.04,1215.04,0.0,1215.04,1215.04,1215.04,1215.04,0.0
2024-02-01 11:15:00,1215.04,1215.04,1215.04,1215.04,0.0,1215.04,1215.04,1215.04,1215.04,0.0
2024-02-01 11:20:00,1212.42,1214.68,1212.42,1214.67,200.0,1212.42,1214.68,1212.42,1214.67,200.0
2024-02-01 11:25:00,1213.98,1213.98,1213.97,1213.98,100.0,1213.98,1213.98,1213.97,1213.98,100.0
2024-02-01 11:30:00,1213.98,1213.98,1213.98,1213.98,0.0,1213.98,1213.98,1213.98,1213.98,0.0
2024-02-01 11:35:00,1212.13,1212.27,1212.0,1212.27,700.0,1212.13,1212.27,1212.0,1212.27,700.0
2024-02-01 11:40:00,1212.73,1212.73,1211.27,1211.72,2315.0,1212.73,1212.73,1211.27,1211.72,2315.0
2024-02-01 11:45:00,1211.07,1214.52,1211.07,1214.12,1100.0,1211.07,1214.52,1211.07,1214.12,1100.0
2024-02-01 11:50:00,1214.12,1214.12,1214.12,1214.12,0.0,1214.12,1214.12,1214.12,1214.12,0.0
2024-02-01 11:55:00,1217.52,1219.25,1217.52,1219.25,400.0,1217.52,1219.25,1217.52,1219.25,400.0
2024-02-01 12:00:00,1225.15,1225.15,1224.17,1224.61,500.0,1225.15,1225.15,1224.17,1224.61,500.0
2024-02-01 12:05:00,1222.83,1222.83,1222.52,1222.69,600.0,1222.83,1222.83,1222.52,1222.69,600.0
2024-02-01 12:10:00,1224.78,1226.07,1224.78,1226.07,200.0,1224.78,1226.07,1224.78,1226.07,200.0
2024-02-01 12:15:00,1226.07,1226.07,1226.07,1226.07,0.0,1226.07,1226.07,1226.07,1226.07,0.0
2024-02-01 12:20:00,1222.36,1223.66,1221.46,1221.46,305.0,1222.36,1223.66,1221.46,1221.46,305.0
2024-02-01 12:25:00,1221.46,1221.46,1221.46,1221.46,0.0,1221.46,1221.46,1221.46,1221.46,0.0
2024-02-01 12:30:00,1222.03,1222.03,1222.0,1222.0,200.0,1222.03,1222.03,1222.0,1222.0,200.0
2024-02-01 12:35:00,1222.0,1222.0,1222.0,1222.0,0.0,1222.0,1222.0,1222.0,1222.0,0.0
2024-02-01 12:40:00,1222.0,1222.0,1222.0,1222.0,0.0,1222.0,1222.0,1222.0,1222.0,0.0
2024-02-01 12:45:00,1226.5,1226.68,1226.5,1226.67,200.0,1226.5,1226.68,1226.5,1226.67,200.0
2024-02-01 12:50:00,1228.36,1229.99,1228.18,1228.18,1142.0,1228.36,1229.99,1228.18,1228.18,1142.0
2024-02-01 12:55:00,1229.72,1232.56,1229.05,1232.56,921.0,1229.72,1232.56,1229.05,1232.56,921.0
2024-02-01 13:00:00,1230.52,1230.9,1229.21,1229.5,700.0,1230.52,1230.9,1229.21,1229.5,700.0
2024-02-01 13:05:00,1229.5,1229.5,1229.5,1229.5,0.0,1229.5,1229.5,1229.5,1229.5,0.0
2024-02-01 13:10:00,1230.68,1230.68,1229.9,1229.9,200.0,1230.68,1230.68,1229.9,1229.9,200.0
2024-02-01 13:15:00,1230.31,1232.21,1230.3,1232.21,500.0,1230.31,1232.21,1230.3,1232.21,500.0
2024-02-01 13:20:00,1229.26,1229.26,1229.26,1229.26,100.0,1229.26,1229.26,1229.26,1229.26,100.0
2024-02-01 13:25:00,1229.96,1229.96,1229.96,1229.96,269.0,1229.96,1229.96,1229.96,1229.96,269.0
2024-02-01 13:30:00,1232.04,1232.04,1232.03,1232.03,200.0,1232.04,1232.04,1232.03,1232.03,200.0
2024-02-01 13:35:00,1232.54,1232.61,1230.24,1230.24,500.0,1232.54,1232.61,1230.24,1230.24,500.0
2024-02-01 13:40:00,1230.24,1230.24,1230.24,1230.24,0.0,1230.24,1230.24,1230.24,1230.24,0.0
2024-02-01 13:45:00,1231.92,1232.88,1231.43,1231.43,300.0,1231.92,1232.88,1231.43,1231.43,300.0
2024-02-01 13:50:00,1231.43,1231.43,1231.43,1231.43,0.0,1231.43,1231.43,1231.43,1231.43,0.0
2024-02-01 13:55:00,1232.84,1232.84,1232.13,1232.13,200.0,1232.84,1232.84,1232.13,1232.13,200.0
2024-02-01 14:00:00,1232.13,1232.13,1232.13,1232.13,0.0,1232.13,1232.13,1232.13,1232.13,0.0
2024-02-01 14:05:00,1232.13,1236.55,1232.13,1236.55,304.0,1232.13,1236.55,1232.13,1236.55,304.0
2024-02-01 14:10:00,1234.15,1234.15,1234.09,1234.09,600.0,1234.15,1234.15,1234.09,1234.09,600.0
2024-02-01 14:15:00,1233.31,1233.32,1233.31,1233.31,100.0,1233.31,1233.32,1233.31,1233.31,100.0
2024-02-01 14:20:00,1233.31,1233.31,1233.31,1233.31,0.0,1233.31,1233.31,1233.31,1233.31,0.0
2024-02-01 14:25:00,1233.31,1233.31,1233.31,1233.31,0.0,1233.31,1233.31,1233.31,1233.31,0.0
2024-02-01 14:30:00,1234.42,1234.42,1234.42,1234.42,160.0,1234.42,1234.42,1234.42,1234.42,160.0
2024-02-01 14:35:00,1234.42,1234.42,1234.42,1234.42,0.0,1234.42,1234.42,1234.42,1234.42,0.0
2024-02-01 14:40:00,1234.42,1234.42,1234.42,1234.42,0.0,1234.42,1234.42,1234.42,1234.42,0.0
2024-02-01 14:45:00,1236.84,1238.06,1234.58,1238.06,783.0,1236.84,1238.06,1234.58,1238.06,783.0
2024-02-01 14:50:00,1237.69,1237.69,1236.99,1237.1,900.0,1237.69,1237.69,1236.99,1237.1,900.0
2024-02-01 14:55:00,1236.68,1238.52,1235.05,1236.83,4447.0,1236.68,1238.52,1235.05,1236.83,4447.0
2024-02-01 15:00:00,1239.18,1239.82,1239.18,1239.29,500.0,1239.18,1239.82,1239.18,1239.29,500.0
2024-02-01 15:05:00,1240.8,1240.8,1240.79,1240.8,100.0,1240.8,1240.8,1240.79,1240.8,100.0
2024-02-01 15:10:00,1238.65,1240.04,1237.89,1239.56,2000.0,1238.65,1240.04,1237.89,1239.56,2000.0
2024-02-01 15:15:00,1241.01,1242.23,1241.01,1242.23,400.0,1241.01,1242.23,1241.01,1242.23,400.0
2024-02-01 15:20:00,1240.63,1242.55,1240.63,1241.1,500.0,1240.63,1242.55,1240.63,1241.1,500.0
2024-02-01 15:25:00,1241.1,1241.1,1241.1,1241.1,0.0,1241.1,1241.1,1241.1,1241.1,0.0
2024-02-01 15:30:00,1241.98,1242.3,1241.98,1242.3,700.0,1241.98,1242.3,1241.98,1242.3,700.0
2024-02-01 15:35:00,1242.63,1242.63,1241.08,1242.0,2008.0,1242.63,1242.63,1241.08,1242.0,2008.0
2024-02-01 15:40:00,1243.03,1243.03,1243.02,1243.02,200.0,1243.03,1243.03,1243.02,1243.02,200.0
2024-02-01 15:45:00,1243.02,1243.02,1243.02,1243.02,0.0,1243.02,1243.02,1243.02,1243.02,0.0
2024-02-01 15:50:00,1243.54,1243.54,1239.99,1240.46,2105.0,1243.54,1243.54,1239.99,1240.46,2105.0
2024-02-01 15:55:00,1241.78,1243.65,1241.59,1243.64,4581.0,1241.78,1243.65,1241.59,1243.64,4581.0
2024-02-02 09:30:00,1243.2,1246.31,1241.87,1246.31,2717.0,1243.2,1246.31,1241.87,1246.31,2717.0
2024-02-02 09:35:00,1246.31,1246.31,1246.31,1246.31,0.0,1246.31,1246.31,1246.31,1246.31,0.0
2024-02-02 09:40:00,1245.42,1245.42,1244.63,1244.63,200.0,1245.42,1245.42,1244.63,1244.63,200.0
2024-02-02 09:45:00,1246.61,1246.61,1246.61,1246.61,100.0,1246.61,1246.61,1246.61,1246.61,100.0
2024-02-02 09:50:00,1242.01,1242.64,1239.98,1241.44,1327.0,1242.01,1242.64,1239.98,1241.44,1327.0
2024-02-02 09:55:00,1244.58,1244.58,1244.58,1244.58,100.0,1244.58,1244.58,1244.58,1244.58,100.0
2024-02-02 10:00:00,1244.58,1244.58,1244.58,1244.58,0.0,1244.58,1244.58,1244.58,1244.58,0.0
2024-02-02 10:05:00,1242.2,1246.32,1242.2,1245.1,533.0,1242.2,1246.32,1242.2,1245.1,533.0
2024-02-02 10:10:00,1240.27,1240.27,1240.27,1240.27,164.0,1240.27,1240.27,1240.27,1240.27,164.0
2024-02-02 10:15:00,1244.02,1245.2,1242.71,1245.2,1189.0,1244.02,1245.2,1242.71,1245.2,1189.0
2024-02-02 10:20:00,1244.14,1245.27,1244.14,1245.27,400.0,1244.14,1245.27,1244.14,1245.27,400.0
2024-02-02 10:25:00,1244.46,1245.32,1244.46,1245.32,417.0,1244.46,1245.32,1244.46,1245.32,417.0
2024-02-02 10:30:00,1243.35,1243.35,1240.44,1240.44,400.0,1243.35,1243.35,1240.44,1240.44,400.0
2024-02-02 10:35:00,1240.44,1240.44,1240.44,1240.44,0.0,1240.44,1240.44,1240.44,1240.44,0.0
2024-02-02 10:40:00,1246.65,1246.65,1245.83,1245.83,285.0,1246.65,1246.65,1245.83,1245.83,285.0
2024-02-02 10:45:00,1248.03,1248.75,1246.93,1246.93,1100.0,1248.03,1248.75,1246.93,1246.93,1100.0
2024-02-02 10:50:00,1244.66,1244.66,1244.66,1244.66,100.0,1244.66,1244.66,1244.66,1244.66,100.0
2024-02-02 10:55:00,1244.66,1244.66,1244.66,1244.66,0.0,1244.66,1244.66,1244.66,1244.66,0.0
2024-02-02 11:00:00,1246.69,1246.69,1246.69,1246.69,100.0,1246.69,1246.69,1246.69,1246.69,100.0
2024-02-02 11:05:00,1246.09,1246.09,1246.09,1246.09,100.0,1246.09,1246.09,1246.09,1246.09,100.0
2024-02-02 11:10:00,1247.58,1247.58,1247.57,1247.58,172.0,1247.58,1247.58,1247.57,1247.58,172.0
2024-02-02 11:15:00,1246.24,1246.24,1246.24,1246.24,100.0,1246.24,1246.24,1246.24,1246.24,100.0
2024-02-02 11:20:00,1244.31,1244.31,1244.31,1244.31,100.0,1244.31,1244.31,1244.31,1244.31,100.0
2024-02-02 11:25:00,1247.2,1248.9,1247.2,1248.9,663.0,1247.2,1248.9,1247.2,1248.9,663.0
2024-02-02 11:30:00,1248.9,1248.9,1248.9,1248.9,0.0,1248.9,1248.9,1248.9,1248.9,0.0
2024-02-02 11:35:00,1248.9,1248.9,1248.9,1248.9,0.0,1248.9,1248.9,1248.9,1248.9,0.0
2024-02-02 11:40:00,1248.9,1248.9,1248.9,1248.9,0.0,1248.9,1248.9,1248.9,1248.9,0.0
2024-02-02 11:45:00,1251.24,1251.29,1250.41,1251.29,323.0,1251.24,1251.29,1250.41,1251.29,323.0
2024-02-02 11:50:00,1250.3,1250.91,1250.3,1250.91,200.0,1250.3,1250.91,1250.3,1250.91,200.0
2024-02-02 11:55:00,1253.89,1253.99,1253.78,1253.78,300.0,1253.89,1253.99,1253.78,1253.78,300.0
2024-02-02 12:00:00,1254.63,1254.72,1254.62,1254.71,830.0,1254.63,1254.72,1254.62,1254.71,830.0
2024-02-02 12:05:00,1253.11,1253.11,1252.34,1252.34,200.0,1253.11,1253.11,1252.34,1252.34,200.0
2024-02-02 12:10:00,1254.03,1256.07,1254.03,1254.73,1415.0,1254.03,1256.07,1254.03,1254.73,1415.0
2024-02-02 12:15:00,1254.73,1254.73,1254.73,1254.73,0.0,1254.73,1254.73,1254.73,1254.73,0.0
2024-02-02 12:20:00,1253.24,1255.44,1253.23,1254.26,600.0,1253.24,1255.44,1253.23,1254.26,600.0
2024-02-02 12:25:00,1255.44,1255.44,1255.44,1255.44,200.0,1255.44,1255.44,1255.44,1255.44,200.0
2024-02-02 12:30:00,1255.64,1255.64,1255.64,1255.64,100.0,1255.64,1255.64,1255.64,1255.64,100.0
2024-02-02 12:35:00,1255.64,1255.64,1255.64,1255.64,0.0,1255.64,1255.64,1255.64,1255.64,0.0
2024-02-02 12:40:00,1255.37,1255.37,1251.82,1253.75,1830.0,1255.37,1255.37,1251.82,1253.75,1830.0
2024-02-02 12:45:00,1253.51,1253.52,1251.74,1251.74,1225.0,1253.51,1253.52,1251.74,1251.74,1225.0
2024-02-02 12:50:00,1251.22,1251.22,1251.22,1251.22,100.0,1251.22,1251.22,1251.22,1251.22,100.0
2024-02-02 12:55:00,1251.22,1251.22,1251.22,1251.22,0.0,1251.22,1251.22,1251.22,1251.22,0.0
2024-02-02 13:00:00,1252.24,1252.24,1252.24,1252.24,129.0,1252.24,1252.24,1252.24,1252.24,129.0
2024-02-02 13:05:00,1251.19,1251.19,1251.19,1251.19,100.0,1251.19,1251.19,1251.19,1251.19,100.0
2024-02-02 13:10:00,1251.19,1251.19,1251.19,1251.19,0.0,1251.19,1251.19,1251.19,1251.19,0.0
2024-02-02 13:15:00,1251.98,1251.98,1251.98,1251.98,300.0,1251.98,1251.98,1251.98,1251.98,300.0
2024-02-02 13:20:00,1252.8,1252.8,1252.8,1252.8,600.0,1252.8,1252.8,1252.8,1252.8,600.0
2024-02-02 13:25:00,1252.8,1252.8,1252.8,1252.8,0.0,1252.8,1252.8,1252.8,1252.8,0.0
2024-02-02 13:30:00,1250.88,1250.88,1250.88,1250.88,100.0,1250.88,1250.88,1250.88,1250.88,100.0
2024-02-02 13:35:00,1251.04,1252.12,1250.53,1250.53,400.0,1251.04,1252.12,1250.53,1250.53,400.0
2024-02-02 13:40:00,1252.0,1252.5,1251.98,1251.98,300.0,1252.0,1252.5,1251.98,1251.98,300.0
2024-02-02 13:45:00,1253.59,1253.59,1252.24,1253.39,1100.0,1253.59,1253.59,1252.24,1253.39,1100.0
2024-02-02 13:50:00,1253.05,1253.4,1253.05,1253.39,411.0,1253.05,1253.4,1253.05,1253.39,411.0
2024-02-02 13:55:00,1252.21,1252.21,1252.21,1252.21,100.0,1252.21,1252.21,1252.21,1252.21,100.0
2024-02-02 14:00:00,1252.21,1252.21,1252.21,1252.21,0.0,1252.21,1252.21,1252.21,1252.21,0.0
2024-02-02 14:05:00,1254.02,1254.02,1254.02,1254.02,100.0,1254.02,1254.02,1254.02,1254.02,100.0
2024-02-02 14:10:00,1254.43,1254.43,1254.43,1254.43,100.0,1254.43,1254.43,1254.43,1254.43,100.0
2024-02-02 14:15:00,1254.31,1254.31,1254.31,1254.31,225.0,1254.31,1254.31,1254.31,1254.31,225.0
2024-02-02 14:20:00,1252.54,1253.55,1252.54,1253.55,200.0,1252.54,1253.55,1252.54,1253.55,200.0
2024-02-02 14:25:00,1252.56,1252.99,1252.56,1252.99,200.0,1252.56,1252.99,1252.56,1252.99,200.0
2024-02-02 14:30:00,1253.2,1254.84,1251.49,1254.84,500.0,1253.2,1254.84,1251.49,1254.84,500.0
2024-02-02 14:35:00,1254.84,1254.84,1254.84,1254.84,0.0,1254.84,1254.84,1254.84,1254.84,0.0
2024-02-02 14:40:00,1255.14,1255.15,1255.14,1255.15,200.0,1255.14,1255.15,1255.14,1255.15,200.0
2024-02-02 14:45:00,1254.76,1254.76,1254.76,1254.76,125.0,1254.76,1254.76,1254.76,1254.76,125.0
2024-02-02 14:50:00,1254.76,1254.76,1254.76,1254.76,0.0,1254.76,1254.76,1254.76,1254.76,0.0
2024-02-02 14:55:00,1252.66,1252.66,1252.66,1252.66,100.0,1252.66,1252.66,1252.66,1252.66,100.0
2024-02-02 15:00:00,1253.49,1253.49,1252.0,1253.33,400.0,1253.49,1253.49,1252.0,1253.33,400.0
2024-02-02 15:05:00,1251.43,1253.11,1251.43,1253.11,400.0,1251.43,1253.11,1251.43,1253.11,400.0
2024-02-02 15:10:00,1253.97,1253.97,1253.49,1253.49,928.0,1253.97,1253.97,1253.49,1253.49,928.0
2024-02-02 15:15:00,1253.5,1254.56,1253.5,1254.56,295.0,1253.5,1254.56,1253.5,1254.56,295.0
2024-02-02 15:20:00,1254.56,1255.86,1254.56,1255.86,695.0,1254.56,1255.86,1254.56,1255.86,695.0
2024-02-02 15:25:00,1256.19,1256.55,1256.14,1256.55,300.0,1256.19,1256.55,1256.14,1256.55,300.0
2024-02-02 15:30:00,1257.5,1257.5,1255.36,1255.81,738.0,1257.5,1257.5,1255.36,1255.81,738.0
2024-02-02 15:35:00,1255.81,1255.81,1255.81,1255.81,0.0,1255.81,1255.81,1255.81,1255.81,0.0
2024-02-02 15:40:00,1256.11,1256.11,1256.11,1256.11,139.0,1256.11,1256.11,1256.11,1256.11,139.0
2024-02-02 15:45:00,1254.82,1254.82,1252.69,1253.1,605.0,1254.82,1254.82,1252.69,1253.1,605.0
2024-02-02 15:50:00,1257.15,1257.15,1257.15,1257.15,124.0,1257.15,1257.15,1257.15,1257.15,124.0
2024-02-02 15:55:00,1256.36,1256.36,1253.76,1255.39,2227.0,1256.36,1256.36,1253.76,1255.39,2227.0
2024-02-05 09:30:00,1256.13,1256.13,1256.13,1256.13,1656.0,1256.13,1256.13,1256.13,1256.13,1656.0
2024-02-05 09:35:00,1255.0,1255.0,1251.63,1251.63,206.0,1255.0,1255.0,1251.63,1251.63,206.0
2024-02-05 09:40:00,1250.0,1250.0,1249.2,1249.2,224.0,1250.0,1250.0,1249.2,1249.2,224.0
2024-02-05 09:45:00,1249.2,1249.2,1249.2,1249.2,0.0,1249.2,1249.2,1249.2,1249.2,0.0
2024-02-05 09:50:00,1249.32,1249.35,1249.32,1249.35,500.0,1249.32,1249.35,1249.32,1249.35,500.0
2024-02-05 09:55:00,1244.67,1246.42,1244.67,1246.42,240.0,1244.67,1246.42,1244.67,1246.42,240.0
2024-02-05 10:00:00,1246.42,1246.42,1246.42,1246.42,0.0,1246.42,1246.42,1246.42,1246.42,0.0
2024-02-05 10:05:00,1237.21,1241.33,1237.21,1241.33,219.0,1237.21,1241.33,1237.21,1241.33,219.0
2024-02-05 10:10:00,1243.89,1243.89,1243.89,1243.89,136.0,1243.89,1243.89,1243.89,1243.89,136.0
2024-02-05 10:15:00,1239.19,1239.19,1239.19,1239.19,100.0,1239.19,1239.19,1239.19,1239.19,100.0
2024-02-05 10:20:00,1235.75,1235.75,1233.87,1234.35,745.0,1235.75,1235.75,1233.87,1234.35,745.0
2024-02-05 10:25:00,1238.04,1238.04,1238.02,1238.04,300.0,1238.04,1238.04,1238.02,1238.04,300.0
2024-02-05 10:30:00,1238.8,1238.8,1238.8,1238.8,100.0,1238.8,1238.8,1238.8,1238.8,100.0
2024-02-05 10:35:00,1240.54,1240.54,1238.61,1238.61,200.0,1240.54,1240.54,1238.61,1238.61,200.0
2024-02-05 10:40:00,1240.36,1240.36,1238.28,1238.29,200.0,1240.36,1240.36,1238.28,1238.29,200.0
2024-02-05 10:45:00,1238.29,1238.29,1238.29,1238.29,0.0,1238.29,1238.29,1238.29,1238.29,0.0
2024-02-05 10:50:00,1241.58,1241.58,1241.56,1241.57,224.0,1241.58,1241.58,1241.56,1241.57,224.0
2024-02-05 10:55:00,1241.84,1241.84,1241.84,1241.84,100.0,1241.84,1241.84,1241.84,1241.84,100.0
2024-02-05 11:00:00,1244.84,1247.03,1242.66,1242.66,2018.0,1244.84,1247.03,1242.66,1242.66,2018.0
2024-02-05 11:05:00,1243.1,1243.1,1243.1,1243.1,100.0,1243.1,1243.1,1243.1,1243.1,100.0
2024-02-05 11:10:00,1244.01,1244.01,1244.0,1244.01,100.0,1244.01,1244.01,1244.0,1244.01,100.0
2024-02-05 11:15:00,1244.42,1244.42,1242.99,1244.26,726.0,1244.42,1244.42,1242.99,1244.26,726.0
2024-02-05 11:20:00,1244.64,1244.65,1244.64,1244.64,100.0,1244.64,1244.65,1244.64,1244.64,100.0
2024-02-05 11:25:00,1244.69,1246.2,1243.19,1244.62,500.0,1244.69,1246.2,1243.19,1244.62,500.0
2024-02-05 11:30:00,1243.9,1245.68,1243.9,1245.68,200.0,1243.9,1245.68,1243.9,1245.68,200.0
2024-02-05 11:35:00,1246.34,1246.68,1244.7,1244.7,705.0,1246.34,1246.68,1244.7,1244.7,705.0
2024-02-05 11:40:00,1242.32,1242.32,1242.31,1242.32,100.0,1242.32,1242.32,1242.31,1242.32,100.0
2024-02-05 11:45:00,1244.3,1244.3,1242.82,1242.82,200.0,1244.3,1244.3,1242.82,1242.82,200.0
2024-02-05 11:50:00,1242.82,1242.82,1242.82,1242.82,0.0,1242.82,1242.82,1242.82,1242.82,0.0
2024-02-05 11:55:00,1242.82,1242.82,1242.82,1242.82,0.0,1242.82,1242.82,1242.82,1242.82,0.0
2024-02-05 12:00:00,1243.68,1243.68,1243.68,1243.68,100.0,1243.68,1243.68,1243.68,1243.68,100.0
2024-02-05 12:05:00,1243.68,1243.68,1243.68,1243.68,0.0,1243.68,1243.68,1243.68,1243.68,0.0
2024-02-05 12:10:00,1246.21,1246.21,1246.01,1246.01,276.0,1246.21,1246.21,1246.01,1246.01,276.0
2024-02-05 12:15:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-02-05 12:20:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-02-05 12:25:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-02-05 12:30:00,1251.18,1251.18,1251.18,1251.18,100.0,1251.18,1251.18,1251.18,1251.18,100.0
2024-02-05 12:35:00,1251.18,1251.18,1251.18,1251.18,0.0,1251.18,1251.18,1251.18,1251.18,0.0
2024-02-05 12:40:00,1253.26,1254.0,1253.26,1254.0,200.0,1253.26,1254.0,1253.26,1254.0,200.0
2024-02-05 12:45:00,1253.3,1255.48,1253.3,1255.48,300.0,1253.3,1255.48,1253.3,1255.48,300.0
2024-02-05 12:50:00,1255.48,1255.48,1255.48,1255.48,0.0,1255.48,1255.48,1255.48,1255.48,0.0
2024-02-05 12:55:00,1255.48,1255.48,1255.48,1255.48,0.0,1255.48,1255.48,1255.48,1255.48,0.0
2024-02-05 13:00:00,1255.48,1255.48,1255.48,1255.48,0.0,1255.48,1255.48,1255.48,1255.48,0.0
2024-02-05 13:05:00,1254.73,1254.73,1254.36,1254.36,400.0,1254.73,1254.73,1254.36,1254.36,400.0
2024-02-05 13:10:00,1253.52,1256.59,1252.1,1256.59,560.0,1253.52,1256.59,1252.1,1256.59,560.0
2024-02-05 13:15:00,1254.37,1254.37,1254.27,1254.27,200.0,1254.37,1254.37,1254.27,1254.27,200.0
2024-02-05 13:20:00,1254.27,1254.27,1254.27,1254.27,0.0,1254.27,1254.27,1254.27,1254.27,0.0
2024-02-05 13:25:00,1254.27,1254.27,1254.27,1254.27,0.0,1254.27,1254.27,1254.27,1254.27,0.0
2024-02-05 13:30:00,1254.27,1254.27,1254.27,1254.27,0.0,1254.27,1254.27,1254.27,1254.27,0.0
2024-02-05 13:35:00,1254.27,1254.27,1254.27,1254.27,0.0,1254.27,1254.27,1254.27,1254.27,0.0
2024-02-05 13:40:00,1254.31,1254.64,1253.53,1254.39,674.0,1254.31,1254.64,1253.53,1254.39,674.0
2024-02-05 13:45:00,1254.39,1254.39,1254.39,1254.39,0.0,1254.39,1254.39,1254.39,1254.39,0.0
2024-02-05 13:50:00,1255.68,1255.68,1253.99,1253.99,410.0,1255.68,1255.68,1253.99,1253.99,410.0
2024-02-05 13:55:00,1255.39,1255.39,1254.4,1254.4,228.0,1255.39,1255.39,1254.4,1254.4,228.0
2024-02-05 14:00:00,1254.4,1254.4,1254.4,1254.4,0.0,1254.4,1254.4,1254.4,1254.4,0.0
2024-02-05 14:05:00,1254.4,1254.4,1254.4,1254.4,0.0,1254.4,1254.4,1254.4,1254.4,0.0
2024-02-05 14:10:00,1254.4,1254.4,1254.4,1254.4,0.0,1254.4,1254.4,1254.4,1254.4,0.0
2024-02-05 14:15:00,1255.09,1255.09,1255.09,1255.09,100.0,1255.09,1255.09,1255.09,1255.09,100.0
2024-02-05 14:20:00,1252.96,1254.74,1252.95,1254.74,500.0,1252.96,1254.74,1252.95,1254.74,500.0
2024-02-05 14:25:00,1255.05,1255.06,1255.05,1255.06,200.0,1255.05,1255.06,1255.05,1255.06,200.0
2024-02-05 14:30:00,1255.96,1255.96,1254.56,1255.15,900.0,1255.96,1255.96,1254.56,1255.15,900.0
2024-02-05 14:35:00,1255.15,1255.15,1255.15,1255.15,0.0,1255.15,1255.15,1255.15,1255.15,0.0
2024-02-05 14:40:00,1256.96,1256.96,1256.95,1256.96,100.0,1256.96,1256.96,1256.95,1256.96,100.0
2024-02-05 14:45:00,1258.78,1258.78,1258.28,1258.28,335.0,1258.78,1258.78,1258.28,1258.28,335.0
2024-02-05 14:50:00,1258.28,1258.28,1258.28,1258.28,0.0,1258.28,1258.28,1258.28,1258.28,0.0
2024-02-05 14:55:00,1258.28,1258.28,1258.28,1258.28,0.0,1258.28,1258.28,1258.28,1258.28,0.0
2024-02-05 15:00:00,1258.3,1258.3,1256.56,1256.56,500.0,1258.3,1258.3,1256.56,1256.56,500.0
2024-02-05 15:05:00,1258.7,1258.79,1258.7,1258.79,201.0,1258.7,1258.79,1258.7,1258.79,201.0
2024-02-05 15:10:00,1254.89,1255.85,1254.89,1255.85,322.0,1254.89,1255.85,1254.89,1255.85,322.0
2024-02-05 15:15:00,1253.37,1253.37,1253.37,1253.37,200.0,1253.37,1253.37,1253.37,1253.37,200.0
2024-02-05 15:20:00,1254.61,1256.07,1254.61,1256.07,257.0,1254.61,1256.07,1254.61,1256.07,257.0
2024-02-05 15:25:00,1256.67,1256.67,1256.67,1256.67,172.0,1256.67,1256.67,1256.67,1256.67,172.0
2024-02-05 15:30:00,1257.96,1257.96,1256.21,1256.86,400.0,1257.96,1257.96,1256.21,1256.86,400.0
2024-02-05 15:35:00,1255.86,1255.86,1255.44,1255.44,200.0,1255.86,1255.86,1255.44,1255.44,200.0
2024-02-05 15:40:00,1254.75,1254.75,1254.74,1254.75,100.0,1254.75,1254.75,1254.74,1254.75,100.0
2024-02-05 15:45:00,1256.14,1256.14,1255.06,1255.06,273.0,1256.14,1256.14,1255.06,1255.06,273.0
2024-02-05 15:50:00,1256.61,1256.61,1255.02,1255.02,400.0,1256.61,1256.61,1255.02,1255.02,400.0
2024-02-05 15:55:00,1255.84,1256.53,1255.21,1255.59,1955.0,1255.84,1256.53,1255.21,1255.59,1955.0
2024-02-06 09:30:00,1259.81,1259.81,1259.81,1259.81,787.0,1259.81,1259.81,1259.81,1259.81,787.0
2024-02-06 09:35:00,1259.81,1259.81,1259.81,1259.81,0.0,1259.81,1259.81,1259.81,1259.81,0.0
2024-02-06 09:40:00,1258.1,1258.1,1254.39,1254.39,300.0,1258.1,1258.1,1254.39,1254.39,300.0
2024-02-06 09:45:00,1254.39,1254.39,1254.39,1254.39,0.0,1254.39,1254.39,1254.39,1254.39,0.0
2024-02-06 09:50:00,1246.0,1249.44,1243.27,1249.33,1290.0,1246.0,1249.44,1243.27,1249.33,1290.0
2024-02-06 09:55:00,1249.33,1249.33,1249.33,1249.33,0.0,1249.33,1249.33,1249.33,1249.33,0.0
2024-02-06 10:00:00,1249.08,1251.73,1247.03,1247.03,776.0,1249.08,1251.73,1247.03,1247.03,776.0
2024-02-06 10:05:00,1248.28,1248.28,1246.0,1246.4,784.0,1248.28,1248.28,1246.0,1246.4,784.0
2024-02-06 10:10:00,1243.96,1244.67,1243.96,1244.67,200.0,1243.96,1244.67,1243.96,1244.67,200.0
2024-02-06 10:15:00,1244.67,1245.86,1244.67,1245.86,300.0,1244.67,1245.86,1244.67,1245.86,300.0
2024-02-06 10:20:00,1249.27,1249.27,1247.78,1248.09,480.0,1249.27,1249.27,1247.78,1248.09,480.0
2024-02-06 10:25:00,1248.09,1248.09,1248.09,1248.09,0.0,1248.09,1248.09,1248.09,1248.09,0.0
2024-02-06 10:30:00,1247.32,1247.32,1247.32,1247.32,100.0,1247.32,1247.32,1247.32,1247.32,100.0
2024-02-06 10:35:00,1247.32,1247.32,1247.32,1247.32,0.0,1247.32,1247.32,1247.32,1247.32,0.0
2024-02-06 10:40:00,1247.32,1247.32,1247.32,1247.32,0.0,1247.32,1247.32,1247.32,1247.32,0.0
2024-02-06 10:45:00,1245.66,1245.66,1245.66,1245.66,100.0,1245.66,1245.66,1245.66,1245.66,100.0
2024-02-06 10:50:00,1242.58,1242.58,1242.58,1242.58,100.0,1242.58,1242.58,1242.58,1242.58,100.0
2024-02-06 10:55:00,1242.58,1242.58,1242.58,1242.58,0.0,1242.58,1242.58,1242.58,1242.58,0.0
2024-02-06 11:00:00,1241.86,1241.86,1241.85,1241.86,100.0,1241.86,1241.86,1241.85,1241.86,100.0
2024-02-06 11:05:00,1240.16,1240.16,1240.16,1240.16,100.0,1240.16,1240.16,1240.16,1240.16,100.0
2024-02-06 11:10:00,1238.52,1238.52,1238.52,1238.52,100.0,1238.52,1238.52,1238.52,1238.52,100.0
2024-02-06 11:15:00,1238.83,1238.83,1238.83,1238.83,100.0,1238.83,1238.83,1238.83,1238.83,100.0
2024-02-06 11:20:00,1239.61,1239.61,1237.6,1237.86,325.0,1239.61,1239.61,1237.6,1237.86,325.0
2024-02-06 11:25:00,1236.27,1237.73,1235.72,1236.11,1000.0,1236.27,1237.73,1235.72,1236.11,1000.0
2024-02-06 11:30:00,1236.11,1236.11,1236.11,1236.11,0.0,1236.11,1236.11,1236.11,1236.11,0.0
2024-02-06 11:35:00,1235.41,1235.42,1235.41,1235.41,309.0,1235.41,1235.42,1235.41,1235.41,309.0
2024-02-06 11:40:00,1235.4,1238.06,1235.4,1238.05,598.0,1235.4,1238.06,1235.4,1238.05,598.0
2024-02-06 11:45:00,1235.91,1237.39,1234.94,1237.24,400.0,1235.91,1237.39,1234.94,1237.24,400.0
2024-02-06 11:50:00,1237.24,1237.41,1236.25,1236.25,500.0,1237.24,1237.41,1236.25,1236.25,500.0
2024-02-06 11:55:00,1234.15,1236.25,1233.72,1233.73,1137.0,1234.15,1236.25,1233.72,1233.73,1137.0
2024-02-06 12:00:00,1235.65,1235.65,1232.18,1235.01,700.0,1235.65,1235.65,1232.18,1235.01,700.0
2024-02-06 12:05:00,1234.98,1234.98,1234.98,1234.98,100.0,1234.98,1234.98,1234.98,1234.98,100.0
2024-02-06 12:10:00,1236.07,1237.97,1235.83,1237.97,715.0,1236.07,1237.97,1235.83,1237.97,715.0
2024-02-06 12:15:00,1234.25,1234.25,1234.25,1234.25,100.0,1234.25,1234.25,1234.25,1234.25,100.0
2024-02-06 12:20:00,1232.0,1232.0,1232.0,1232.0,100.0,1232.0,1232.0,1232.0,1232.0,100.0
2024-02-06 12:25:00,1230.38,1241.82,1230.38,1241.82,3949.0,1230.38,1241.82,1230.38,1241.82,3949.0
2024-02-06 12:30:00,1241.82,1241.82,1241.82,1241.82,0.0,1241.82,1241.82,1241.82,1241.82,0.0
2024-02-06 12:35:00,1240.0,1246.93,1240.0,1243.02,4168.0,1240.0,1246.93,1240.0,1243.02,4168.0
2024-02-06 12:40:00,1244.21,1244.21,1244.21,1244.21,105.0,1244.21,1244.21,1244.21,1244.21,105.0
2024-02-06 12:45:00,1245.64,1245.64,1244.27,1244.27,200.0,1245.64,1245.64,1244.27,1244.27,200.0
2024-02-06 12:50:00,1241.12,1242.28,1241.12,1242.28,214.0,1241.12,1242.28,1241.12,1242.28,214.0
2024-02-06 12:55:00,1242.79,1242.79,1240.99,1242.37,300.0,1242.79,1242.79,1240.99,1242.37,300.0
2024-02-06 13:00:00,1242.37,1244.0,1242.37,1243.72,400.0,1242.37,1244.0,1242.37,1243.72,400.0
2024-02-06 13:05:00,1246.28,1246.28,1246.28,1246.28,100.0,1246.28,1246.28,1246.28,1246.28,100.0
2024-02-06 13:10:00,1244.91,1245.74,1244.91,1245.74,223.0,1244.91,1245.74,1244.91,1245.74,223.0
2024-02-06 13:15:00,1245.89,1245.89,1245.89,1245.89,100.0,1245.89,1245.89,1245.89,1245.89,100.0
2024-02-06 13:20:00,1246.98,1246.98,1242.46,1243.44,1295.0,1246.98,1246.98,1242.46,1243.44,1295.0
2024-02-06 13:25:00,1245.47,1245.72,1243.19,1245.72,785.0,1245.47,1245.72,1243.19,1245.72,785.0
2024-02-06 13:30:00,1245.72,1245.72,1245.72,1245.72,0.0,1245.72,1245.72,1245.72,1245.72,0.0
2024-02-06 13:35:00,1245.72,1245.72,1245.72,1245.72,0.0,1245.72,1245.72,1245.72,1245.72,0.0
2024-02-06 13:40:00,1247.36,1247.36,1247.35,1247.36,100.0,1247.36,1247.36,1247.35,1247.36,100.0
2024-02-06 13:45:00,1251.75,1251.75,1247.0,1247.0,300.0,1251.75,1251.75,1247.0,1247.0,300.0
2024-02-06 13:50:00,1247.0,1247.0,1247.0,1247.0,0.0,1247.0,1247.0,1247.0,1247.0,0.0
2024-02-06 13:55:00,1249.13,1251.19,1249.12,1251.19,200.0,1249.13,1251.19,1249.12,1251.19,200.0
2024-02-06 14:00:00,1251.19,1251.19,1251.19,1251.19,0.0,1251.19,1251.19,1251.19,1251.19,0.0
2024-02-06 14:05:00,1253.13,1253.14,1253.13,1253.13,100.0,1253.13,1253.14,1253.13,1253.13,100.0
2024-02-06 14:10:00,1248.02,1248.97,1247.47,1248.97,500.0,1248.02,1248.97,1247.47,1248.97,500.0
2024-02-06 14:15:00,1247.52,1247.52,1247.52,1247.52,104.0,1247.52,1247.52,1247.52,1247.52,104.0
2024-02-06 14:20:00,1247.52,1247.52,1247.52,1247.52,0.0,1247.52,1247.52,1247.52,1247.52,0.0
2024-02-06 14:25:00,1250.48,1251.04,1250.48,1251.04,200.0,1250.48,1251.04,1250.48,1251.04,200.0
2024-02-06 14:30:00,1249.21,1249.53,1249.2,1249.53,300.0,1249.21,1249.53,1249.2,1249.53,300.0
2024-02-06 14:35:00,1250.47,1250.47,1250.46,1250.47,100.0,1250.47,1250.47,1250.46,1250.47,100.0
2024-02-06 14:40:00,1250.47,1250.47,1250.47,1250.47,0.0,1250.47,1250.47,1250.47,1250.47,0.0
2024-02-06 14:45:00,1253.74,1253.74,1253.74,1253.74,100.0,1253.74,1253.74,1253.74,1253.74,100.0
2024-02-06 14:50:00,1252.88,1252.88,1252.88,1252.88,100.0,1252.88,1252.88,1252.88,1252.88,100.0
2024-02-06 14:55:00,1254.67,1257.9,1254.67,1257.9,400.0,1254.67,1257.9,1254.67,1257.9,400.0
2024-02-06 15:00:00,1257.23,1257.23,1257.23,1257.23,100.0,1257.23,1257.23,1257.23,1257.23,100.0
2024-02-06 15:05:00,1259.53,1259.53,1259.53,1259.53,100.0,1259.53,1259.53,1259.53,1259.53,100.0
2024-02-06 15:10:00,1258.18,1258.31,1257.12,1257.66,1555.0,1258.18,1258.31,1257.12,1257.66,1555.0
2024-02-06 15:15:00,1258.57,1259.18,1257.68,1257.69,700.0,1258.57,1259.18,1257.68,1257.69,700.0
2024-02-06 15:20:00,1258.95,1258.95,1257.74,1258.19,300.0,1258.95,1258.95,1257.74,1258.19,300.0
2024-02-06 15:25:00,1258.2,1258.91,1257.81,1258.91,300.0,1258.2,1258.91,1257.81,1258.91,300.0
2024-02-06 15:30:00,1257.82,1257.82,1256.3,1256.57,800.0,1257.82,1257.82,1256.3,1256.57,800.0
2024-02-06 15:35:00,1256.95,1256.98,1255.13,1255.13,1207.0,1256.95,1256.98,1255.13,1255.13,1207.0
2024-02-06 15:40:00,1255.38,1256.34,1255.37,1256.34,400.0,1255.38,1256.34,1255.37,1256.34,400.0
2024-02-06 15:45:00,1256.08,1257.91,1256.03,1257.24,2275.0,1256.08,1257.91,1256.03,1257.24,2275.0
2024-02-06 15:50:00,1258.5,1261.51,1258.22,1261.51,2100.0,1258.5,1261.51,1258.22,1261.51,2100.0
2024-02-06 15:55:00,1264.13,1264.24,1259.79,1260.67,6580.0,1264.13,1264.24,1259.79,1260.67,6580.0
2024-02-07 09:30:00,1263.63,1263.63,1263.63,1263.63,681.0,1263.63,1263.63,1263.63,1263.63,681.0
2024-02-07 09:35:00,1263.63,1263.63,1263.63,1263.63,0.0,1263.63,1263.63,1263.63,1263.63,0.0
2024-02-07 09:40:00,1261.96,1261.96,1261.96,1261.96,101.0,1261.96,1261.96,1261.96,1261.96,101.0
2024-02-07 09:45:00,1264.04,1264.04,1264.03,1264.04,100.0,1264.04,1264.04,1264.03,1264.04,100.0
2024-02-07 09:50:00,1265.32,1269.05,1265.31,1268.0,605.0,1265.32,1269.05,1265.31,1268.0,605.0
2024-02-07 09:55:00,1268.0,1268.0,1268.0,1268.0,0.0,1268.0,1268.0,1268.0,1268.0,0.0
2024-02-07 10:00:00,1267.7,1267.7,1267.69,1267.7,100.0,1267.7,1267.7,1267.69,1267.7,100.0
2024-02-07 10:05:00,1267.91,1267.91,1267.91,1267.91,100.0,1267.91,1267.91,1267.91,1267.91,100.0
2024-02-07 10:10:00,1269.22,1271.27,1268.41,1268.41,1101.0,1269.22,1271.27,1268.41,1268.41,1101.0
2024-02-07 10:15:00,1272.32,1272.32,1272.31,1272.32,223.0,1272.32,1272.32,1272.31,1272.32,223.0
2024-02-07 10:20:00,1272.69,1278.3,1272.68,1277.26,3314.0,1272.69,1278.3,1272.68,1277.26,3314.0
2024-02-07 10:25:00,1275.36,1275.62,1274.71,1274.71,318.0,1275.36,1275.62,1274.71,1274.71,318.0
2024-02-07 10:30:00,1275.0,1276.39,1274.37,1274.38,500.0,1275.0,1276.39,1274.37,1274.38,500.0
2024-02-07 10:35:00,1277.82,1277.82,1275.23,1275.79,500.0,1277.82,1277.82,1275.23,1275.79,500.0
2024-02-07 10:40:00,1279.49,1280.0,1278.82,1278.82,685.0,1279.49,1280.0,1278.82,1278.82,685.0
2024-02-07 10:45:00,1281.57,1281.57,1281.57,1281.57,188.0,1281.57,1281.57,1281.57,1281.57,188.0
2024-02-07 10:50:00,1280.16,1282.04,1279.76,1281.13,708.0,1280.16,1282.04,1279.76,1281.13,708.0
2024-02-07 10:55:00,1281.13,1281.13,1281.13,1281.13,0.0,1281.13,1281.13,1281.13,1281.13,0.0
2024-02-07 11:00:00,1279.22,1279.22,1278.95,1278.95,207.0,1279.22,1279.22,1278.95,1278.95,207.0
2024-02-07 11:05:00,1278.01,1280.05,1277.14,1279.63,1400.0,1278.01,1280.05,1277.14,1279.63,1400.0
2024-02-07 11:10:00,1280.5,1282.73,1280.29,1282.73,1824.0,1280.5,1282.73,1280.29,1282.73,1824.0
2024-02-07 11:15:00,1283.01,1283.01,1282.81,1282.81,200.0,1283.01,1283.01,1282.81,1282.81,200.0
2024-02-07 11:20:00,1282.81,1282.81,1282.81,1282.81,0.0,1282.81,1282.81,1282.81,1282.81,0.0
2024-02-07 11:25:00,1280.94,1280.94,1280.3,1280.31,200.0,1280.94,1280.94,1280.3,1280.31,200.0
2024-02-07 11:30:00,1279.87,1279.87,1277.7,1277.7,300.0,1279.87,1279.87,1277.7,1277.7,300.0
2024-02-07 11:35:00,1275.0,1275.2,1274.92,1274.92,1346.0,1275.0,1275.2,1274.92,1274.92,1346.0
2024-02-07 11:40:00,1276.74,1278.96,1276.74,1278.96,500.0,1276.74,1278.96,1276.74,1278.96,500.0
2024-02-07 11:45:00,1276.51,1276.51,1276.51,1276.51,100.0,1276.51,1276.51,1276.51,1276.51,100.0
2024-02-07 11:50:00,1278.9,1278.91,1277.43,1277.59,427.0,1278.9,1278.91,1277.43,1277.59,427.0
2024-02-07 11:55:00,1277.59,1277.59,1277.59,1277.59,0.0,1277.59,1277.59,1277.59,1277.59,0.0
2024-02-07 12:00:00,1277.76,1277.76,1277.75,1277.76,133.0,1277.76,1277.76,1277.75,1277.76,133.0
2024-02-07 12:05:00,1277.34,1279.14,1276.99,1276.99,428.0,1277.34,1279.14,1276.99,1276.99,428.0
2024-02-07 12:10:00,1277.02,1277.03,1275.0,1277.03,860.0,1277.02,1277.03,1275.0,1277.03,860.0
2024-02-07 12:15:00,1277.03,1277.03,1277.03,1277.03,0.0,1277.03,1277.03,1277.03,1277.03,0.0
2024-02-07 12:20:00,1277.86,1278.22,1277.86,1278.15,400.0,1277.86,1278.22,1277.86,1278.15,400.0
2024-02-07 12:25:00,1277.8,1277.8,1277.8,1277.8,200.0,1277.8,1277.8,1277.8,1277.8,200.0
2024-02-07 12:30:00,1276.25,1276.25,1275.37,1275.37,200.0,1276.25,1276.25,1275.37,1275.37,200.0
2024-02-07 12:35:00,1276.52,1276.52,1276.51,1276.51,200.0,1276.52,1276.52,1276.51,1276.51,200.0
2024-02-07 12:40:00,1277.54,1278.2,1277.33,1278.2,602.0,1277.54,1278.2,1277.33,1278.2,602.0
2024-02-07 12:45:00,1278.23,1280.57,1277.45,1280.57,750.0,1278.23,1280.57,1277.45,1280.57,750.0
2024-02-07 12:50:00,1281.28,1282.73,1281.28,1282.73,500.0,1281.28,1282.73,1281.28,1282.73,500.0
2024-02-07 12:55:00,1282.03,1282.03,1282.03,1282.03,100.0,1282.03,1282.03,1282.03,1282.03,100.0
2024-02-07 13:00:00,1280.72,1283.56,1280.72,1283.56,600.0,1280.72,1283.56,1280.72,1283.56,600.0
2024-02-07 13:05:00,1282.2,1282.65,1282.2,1282.65,200.0,1282.2,1282.65,1282.2,1282.65,200.0
2024-02-07 13:10:00,1281.58,1283.79,1281.57,1283.79,300.0,1281.58,1283.79,1281.57,1283.79,300.0
2024-02-07 13:15:00,1284.38,1284.46,1283.96,1284.46,500.0,1284.38,1284.46,1283.96,1284.46,500.0
2024-02-07 13:20:00,1286.51,1286.51,1285.39,1285.39,600.0,1286.51,1286.51,1285.39,1285.39,600.0
2024-02-07 13:25:00,1285.01,1285.01,1285.01,1285.01,100.0,1285.01,1285.01,1285.01,1285.01,100.0
2024-02-07 13:30:00,1285.9,1285.9,1285.9,1285.9,100.0,1285.9,1285.9,1285.9,1285.9,100.0
2024-02-07 13:35:00,1284.98,1284.98,1282.56,1282.57,300.0,1284.98,1284.98,1282.56,1282.57,300.0
2024-02-07 13:40:00,1282.21,1282.21,1280.46,1280.46,200.0,1282.21,1282.21,1280.46,1280.46,200.0
2024-02-07 13:45:00,1280.74,1280.74,1280.74,1280.74,100.0,1280.74,1280.74,1280.74,1280.74,100.0
2024-02-07 13:50:00,1280.02,1283.39,1280.02,1282.19,2198.0,1280.02,1283.39,1280.02,1282.19,2198.0
2024-02-07 13:55:00,1282.51,1283.35,1281.99,1282.0,600.0,1282.51,1283.35,1281.99,1282.0,600.0
2024-02-07 14:00:00,1282.73,1282.73,1282.73,1282.73,100.0,1282.73,1282.73,1282.73,1282.73,100.0
2024-02-07 14:05:00,1281.88,1281.89,1281.88,1281.88,100.0,1281.88,1281.89,1281.88,1281.88,100.0
2024-02-07 14:10:00,1282.8,1284.91,1282.8,1284.91,600.0,1282.8,1284.91,1282.8,1284.91,600.0
2024-02-07 14:15:00,1285.76,1285.93,1285.01,1285.76,649.0,1285.76,1285.93,1285.01,1285.76,649.0
2024-02-07 14:20:00,1284.58,1284.58,1284.58,1284.58,100.0,1284.58,1284.58,1284.58,1284.58,100.0
2024-02-07 14:25:00,1286.19,1286.33,1283.04,1286.33,400.0,1286.19,1286.33,1283.04,1286.33,400.0
2024-02-07 14:30:00,1285.88,1286.74,1284.42,1286.74,300.0,1285.88,1286.74,1284.42,1286.74,300.0
2024-02-07 14:35:00,1286.33,1286.69,1286.33,1286.69,300.0,1286.33,1286.69,1286.33,1286.69,300.0
2024-02-07 14:40:00,1286.65,1286.75,1285.2,1285.2,700.0,1286.65,1286.75,1285.2,1285.2,700.0
2024-02-07 14:45:00,1285.27,1285.99,1285.02,1285.61,1000.0,1285.27,1285.99,1285.02,1285.61,1000.0
2024-02-07 14:50:00,1285.38,1285.38,1284.43,1284.55,900.0,1285.38,1285.38,1284.43,1284.55,900.0
2024-02-07 14:55:00,1284.55,1284.55,1281.17,1281.17,2000.0,1284.55,1284.55,1281.17,1281.17,2000.0
2024-02-07 15:00:00,1280.77,1282.55,1280.76,1282.55,500.0,1280.77,1282.55,1280.76,1282.55,500.0
2024-02-07 15:05:00,1281.48,1281.48,1281.47,1281.48,100.0,1281.48,1281.48,1281.47,1281.48,100.0
2024-02-07 15:10:00,1282.06,1284.29,1282.06,1283.67,900.0,1282.06,1284.29,1282.06,1283.67,900.0
2024-02-07 15:15:00,1283.51,1284.28,1282.76,1284.28,800.0,1283.51,1284.28,1282.76,1284.28,800.0
2024-02-07 15:20:00,1281.94,1281.94,1281.17,1281.17,200.0,1281.94,1281.94,1281.17,1281.17,200.0
2024-02-07 15:25:00,1281.99,1282.18,1281.32,1281.53,800.0,1281.99,1282.18,1281.32,1281.53,800.0
2024-02-07 15:30:00,1280.42,1280.42,1280.42,1280.42,100.0,1280.42,1280.42,1280.42,1280.42,100.0
2024-02-07 15:35:00,1281.51,1282.28,1280.93,1280.94,667.0,1281.51,1282.28,1280.93,1280.94,667.0
2024-02-07 15:40:00,1281.92,1281.93,1279.93,1279.94,1012.0,1281.92,1281.93,1279.93,1279.94,1012.0
2024-02-07 15:45:00,1280.97,1281.05,1279.72,1279.72,1122.0,1280.97,1281.05,1279.72,1279.72,1122.0
2024-02-07 15:50:00,1280.91,1283.34,1279.9,1281.01,2924.0,1280.91,1283.34,1279.9,1281.01,2924.0
2024-02-07 15:55:00,1280.83,1282.8,1280.34,1281.35,8514.0,1280.83,1282.8,1280.34,1281.35,8514.0
2024-02-08 09:30:00,1283.23,1294.92,1280.45,1294.92,2784.0,1283.23,1294.92,1280.45,1294.92,2784.0
2024-02-08 09:35:00,1294.65,1298.99,1293.58,1293.58,900.0,1294.65,1298.99,1293.58,1293.58,900.0
2024-02-08 09:40:00,1295.01,1295.01,1290.3,1290.3,900.0,1295.01,1295.01,1290.3,1290.3,900.0
2024-02-08 09:45:00,1292.85,1292.85,1286.94,1287.64,435.0,1292.85,1292.85,1286.94,1287.64,435.0
2024-02-08 09:50:00,1291.52,1297.37,1291.18,1295.77,1200.0,1291.52,1297.37,1291.18,1295.77,1200.0
2024-02-08 09:55:00,1299.14,1300.93,1296.07,1297.33,1969.0,1299.14,1300.93,1296.07,1297.33,1969.0
2024-02-08 10:00:00,1302.97,1302.97,1298.03,1300.67,800.0,1302.97,1302.97,1298.03,1300.67,800.0
2024-02-08 10:05:00,1302.13,1303.88,1300.3,1302.16,1512.0,1302.13,1303.88,1300.3,1302.16,1512.0
2024-02-08 10:10:00,1303.12,1304.58,1302.95,1304.58,1598.0,1303.12,1304.58,1302.95,1304.58,1598.0
2024-02-08 10:15:00,1305.66,1306.91,1304.36,1306.5,2000.0,1305.66,1306.91,1304.36,1306.5,2000.0
2024-02-08 10:20:00,1307.1,1307.1,1305.12,1305.23,1564.0,1307.1,1307.1,1305.12,1305.23,1564.0
2024-02-08 10:25:00,1307.53,1307.97,1306.25,1307.11,1836.0,1307.53,1307.97,1306.25,1307.11,1836.0
2024-02-08 10:30:00,1305.73,1308.8,1304.1,1308.8,1176.0,1305.73,1308.8,1304.1,1308.8,1176.0
2024-02-08 10:35:00,1311.24,1311.24,1307.16,1307.16,907.0,1311.24,1311.24,1307.16,1307.16,907.0
2024-02-08 10:40:00,1308.59,1309.47,1306.51,1306.52,700.0,1308.59,1309.47,1306.51,1306.52,700.0
2024-02-08 10:45:00,1310.62,1310.62,1310.62,1310.62,100.0,1310.62,1310.62,1310.62,1310.62,100.0
2024-02-08 10:50:00,1312.68,1317.95,1312.34,1317.85,1250.0,1312.68,1317.95,1312.34,1317.85,1250.0
2024-02-08 10:55:00,1317.85,1317.85,1317.85,1317.85,0.0,1317.85,1317.85,1317.85,1317.85,0.0
2024-02-08 11:00:00,1315.29,1316.93,1314.32,1314.32,1027.0,1315.29,1316.93,1314.32,1314.32,1027.0
2024-02-08 11:05:00,1316.95,1318.84,1316.07,1316.42,700.0,1316.95,1318.84,1316.07,1316.42,700.0
2024-02-08 11:10:00,1317.44,1317.44,1315.82,1315.82,809.0,1317.44,1317.44,1315.82,1315.82,809.0
2024-02-08 11:15:00,1315.82,1315.82,1315.82,1315.82,0.0,1315.82,1315.82,1315.82,1315.82,0.0
2024-02-08 11:20:00,1317.76,1317.76,1317.75,1317.76,100.0,1317.76,1317.76,1317.75,1317.76,100.0
2024-02-08 11:25:00,1317.93,1317.93,1317.93,1317.93,100.0,1317.93,1317.93,1317.93,1317.93,100.0
2024-02-08 11:30:00,1316.9,1317.93,1316.33,1316.33,936.0,1316.9,1317.93,1316.33,1316.33,936.0
2024-02-08 11:35:00,1315.18,1316.29,1315.18,1316.29,200.0,1315.18,1316.29,1315.18,1316.29,200.0
2024-02-08 11:40:00,1316.04,1316.04,1314.0,1314.17,1415.0,1316.04,1316.04,1314.0,1314.17,1415.0
2024-02-08 11:45:00,1313.28,1313.28,1313.28,1313.28,200.0,1313.28,1313.28,1313.28,1313.28,200.0
2024-02-08 11:50:00,1313.09,1316.67,1313.09,1316.67,300.0,1313.09,1316.67,1313.09,1316.67,300.0
2024-02-08 11:55:00,1316.67,1316.67,1316.67,1316.67,0.0,1316.67,1316.67,1316.67,1316.67,0.0
2024-02-08 12:00:00,1316.21,1316.21,1316.21,1316.21,200.0,1316.21,1316.21,1316.21,1316.21,200.0
2024-02-08 12:05:00,1316.21,1316.21,1316.21,1316.21,0.0,1316.21,1316.21,1316.21,1316.21,0.0
2024-02-08 12:10:00,1315.81,1315.81,1315.81,1315.81,100.0,1315.81,1315.81,1315.81,1315.81,100.0
2024-02-08 12:15:00,1315.81,1315.81,1315.81,1315.81,0.0,1315.81,1315.81,1315.81,1315.81,0.0
2024-02-08 12:20:00,1314.9,1315.15,1314.9,1315.15,300.0,1314.9,1315.15,1314.9,1315.15,300.0
2024-02-08 12:25:00,1315.26,1315.26,1315.25,1315.26,100.0,1315.26,1315.26,1315.25,1315.26,100.0
2024-02-08 12:30:00,1314.08,1315.26,1310.58,1310.58,2100.0,1314.08,1315.26,1310.58,1310.58,2100.0
2024-02-08 12:35:00,1310.67,1311.29,1306.68,1306.69,906.0,1310.67,1311.29,1306.68,1306.69,906.0
2024-02-08 12:40:00,1308.25,1308.25,1308.25,1308.25,100.0,1308.25,1308.25,1308.25,1308.25,100.0
2024-02-08 12:45:00,1308.25,1308.25,1308.25,1308.25,0.0,1308.25,1308.25,1308.25,1308.25,0.0
2024-02-08 12:50:00,1308.25,1308.25,1308.25,1308.25,0.0,1308.25,1308.25,1308.25,1308.25,0.0
2024-02-08 12:55:00,1306.63,1308.25,1306.63,1308.25,200.0,1306.63,1308.25,1306.63,1308.25,200.0
2024-02-08 13:00:00,1308.24,1313.82,1307.89,1313.82,1771.0,1308.24,1313.82,1307.89,1313.82,1771.0
2024-02-08 13:05:00,1308.36,1308.36,1308.36,1308.36,100.0,1308.36,1308.36,1308.36,1308.36,100.0
2024-02-08 13:10:00,1308.36,1308.36,1308.36,1308.36,0.0,1308.36,1308.36,1308.36,1308.36,0.0
2024-02-08 13:15:00,1311.96,1312.12,1311.96,1312.12,200.0,1311.96,1312.12,1311.96,1312.12,200.0
2024-02-08 13:20:00,1312.12,1312.12,1312.12,1312.12,0.0,1312.12,1312.12,1312.12,1312.12,0.0
2024-02-08 13:25:00,1312.12,1312.12,1312.12,1312.12,0.0,1312.12,1312.12,1312.12,1312.12,0.0
2024-02-08 13:30:00,1312.12,1312.12,1312.12,1312.12,0.0,1312.12,1312.12,1312.12,1312.12,0.0
2024-02-08 13:35:00,1312.12,1312.12,1312.12,1312.12,0.0,1312.12,1312.12,1312.12,1312.12,0.0
2024-02-08 13:40:00,1322.15,1323.56,1321.04,1321.04,2725.0,1322.15,1323.56,1321.04,1321.04,2725.0
2024-02-08 13:45:00,1320.49,1320.49,1320.48,1320.49,200.0,1320.49,1320.49,1320.48,1320.49,200.0
2024-02-08 13:50:00,1319.5,1319.91,1319.5,1319.91,200.0,1319.5,1319.91,1319.5,1319.91,200.0
2024-02-08 13:55:00,1319.91,1319.91,1319.91,1319.91,0.0,1319.91,1319.91,1319.91,1319.91,0.0
2024-02-08 14:00:00,1321.79,1322.53,1321.49,1322.53,1109.0,1321.79,1322.53,1321.49,1322.53,1109.0
2024-02-08 14:05:00,1319.74,1322.25,1319.74,1320.0,400.0,1319.74,1322.25,1319.74,1320.0,400.0
2024-02-08 14:10:00,1320.16,1320.16,1320.16,1320.16,100.0,1320.16,1320.16,1320.16,1320.16,100.0
2024-02-08 14:15:00,1320.16,1320.16,1320.16,1320.16,0.0,1320.16,1320.16,1320.16,1320.16,0.0
2024-02-08 14:20:00,1322.85,1322.85,1322.27,1322.27,400.0,1322.85,1322.85,1322.27,1322.27,400.0
2024-02-08 14:25:00,1320.46,1322.73,1320.46,1322.11,1810.0,1320.46,1322.73,1320.46,1322.11,1810.0
2024-02-08 14:30:00,1320.12,1320.12,1320.12,1320.12,100.0,1320.12,1320.12,1320.12,1320.12,100.0
2024-02-08 14:35:00,1320.24,1320.24,1319.0,1319.78,3328.0,1320.24,1320.24,1319.0,1319.78,3328.0
2024-02-08 14:40:00,1319.96,1319.97,1319.96,1319.97,200.0,1319.96,1319.97,1319.96,1319.97,200.0
2024-02-08 14:45:00,1319.97,1319.97,1319.97,1319.97,0.0,1319.97,1319.97,1319.97,1319.97,0.0
2024-02-08 14:50:00,1320.07,1320.72,1320.07,1320.72,300.0,1320.07,1320.72,1320.07,1320.72,300.0
2024-02-08 14:55:00,1319.09,1319.09,1319.08,1319.09,200.0,1319.09,1319.09,1319.08,1319.09,200.0
2024-02-08 15:00:00,1320.08,1320.51,1318.0,1318.0,2723.0,1320.08,1320.51,1318.0,1318.0,2723.0
2024-02-08 15:05:00,1317.44,1319.64,1317.43,1319.64,2068.0,1317.44,1319.64,1317.43,1319.64,2068.0
2024-02-08 15:10:00,1319.54,1319.55,1319.54,1319.54,180.0,1319.54,1319.55,1319.54,1319.54,180.0
2024-02-08 15:15:00,1320.11,1322.5,1320.0,1321.85,1000.0,1320.11,1322.5,1320.0,1321.85,1000.0
2024-02-08 15:20:00,1321.85,1321.85,1321.85,1321.85,0.0,1321.85,1321.85,1321.85,1321.85,0.0
2024-02-08 15:25:00,1321.85,1321.85,1321.85,1321.85,0.0,1321.85,1321.85,1321.85,1321.85,0.0
2024-02-08 15:30:00,1321.85,1321.85,1321.85,1321.85,0.0,1321.85,1321.85,1321.85,1321.85,0.0
2024-02-08 15:35:00,1320.21,1323.09,1320.0,1323.06,3829.0,1320.21,1323.09,1320.0,1323.06,3829.0
2024-02-08 15:40:00,1321.61,1321.92,1321.25,1321.35,1158.0,1321.61,1321.92,1321.25,1321.35,1158.0
2024-02-08 15:45:00,1322.47,1323.65,1322.47,1323.65,808.0,1322.47,1323.65,1322.47,1323.65,808.0
2024-02-08 15:50:00,1323.9,1325.0,1320.24,1320.9,2603.0,1323.9,1325.0,1320.24,1320.9,2603.0
2024-02-08 15:55:00,1321.51,1322.93,1320.33,1322.21,6369.0,1321.51,1322.93,1320.33,1322.21,6369.0
2024-02-09 09:30:00,1327.95,1327.95,1327.95,1327.95,1268.0,1327.95,1327.95,1327.95,1327.95,1268.0
2024-02-09 09:35:00,1327.9,1330.84,1325.34,1328.1,1700.0,1327.9,1330.84,1325.34,1328.1,1700.0
2024-02-09 09:40:00,1329.02,1329.19,1329.02,1329.19,300.0,1329.02,1329.19,1329.02,1329.19,300.0
2024-02-09 09:45:00,1329.26,1329.33,1329.26,1329.33,200.0,1329.26,1329.33,1329.26,1329.33,200.0
2024-02-09 09:50:00,1329.33,1329.33,1329.33,1329.33,0.0,1329.33,1329.33,1329.33,1329.33,0.0
2024-02-09 09:55:00,1331.84,1336.39,1330.37,1336.38,1144.0,1331.84,1336.39,1330.37,1336.38,1144.0
2024-02-09 10:00:00,1329.45,1329.45,1329.45,1329.45,100.0,1329.45,1329.45,1329.45,1329.45,100.0
2024-02-09 10:05:00,1327.56,1327.56,1326.75,1326.76,476.0,1327.56,1327.56,1326.75,1326.76,476.0
2024-02-09 10:10:00,1325.79,1327.0,1320.8,1320.81,2491.0,1325.79,1327.0,1320.8,1320.81,2491.0
2024-02-09 10:15:00,1321.33,1324.36,1320.72,1324.36,500.0,1321.33,1324.36,1320.72,1324.36,500.0
2024-02-09 10:20:00,1322.67,1322.68,1322.67,1322.67,200.0,1322.67,1322.68,1322.67,1322.67,200.0
2024-02-09 10:25:00,1322.69,1322.69,1320.67,1320.67,400.0,1322.69,1322.69,1320.67,1320.67,400.0
2024-02-09 10:30:00,1320.66,1323.53,1320.23,1323.53,800.0,1320.66,1323.53,1320.23,1323.53,800.0
2024-02-09 10:35:00,1326.63,1326.86,1326.35,1326.35,800.0,1326.63,1326.86,1326.35,1326.35,800.0
2024-02-09 10:40:00,1326.35,1326.35,1326.35,1326.35,0.0,1326.35,1326.35,1326.35,1326.35,0.0
2024-02-09 10:45:00,1326.35,1326.35,1326.35,1326.35,0.0,1326.35,1326.35,1326.35,1326.35,0.0
2024-02-09 10:50:00,1326.35,1326.35,1326.35,1326.35,0.0,1326.35,1326.35,1326.35,1326.35,0.0
2024-02-09 10:55:00,1324.52,1325.43,1324.17,1325.43,805.0,1324.52,1325.43,1324.17,1325.43,805.0
2024-02-09 11:00:00,1328.87,1328.87,1328.87,1328.87,100.0,1328.87,1328.87,1328.87,1328.87,100.0
2024-02-09 11:05:00,1328.87,1328.87,1328.87,1328.87,0.0,1328.87,1328.87,1328.87,1328.87,0.0
2024-02-09 11:10:00,1327.31,1327.31,1327.31,1327.31,100.0,1327.31,1327.31,1327.31,1327.31,100.0
2024-02-09 11:15:00,1324.21,1325.25,1324.21,1325.25,200.0,1324.21,1325.25,1324.21,1325.25,200.0
2024-02-09 11:20:00,1325.25,1325.25,1325.25,1325.25,0.0,1325.25,1325.25,1325.25,1325.25,0.0
2024-02-09 11:25:00,1325.25,1325.25,1325.25,1325.25,0.0,1325.25,1325.25,1325.25,1325.25,0.0
2024-02-09 11:30:00,1325.3,1325.3,1325.3,1325.3,200.0,1325.3,1325.3,1325.3,1325.3,200.0
2024-02-09 11:35:00,1325.48,1325.48,1324.29,1324.29,300.0,1325.48,1325.48,1324.29,1324.29,300.0
2024-02-09 11:40:00,1324.29,1324.29,1324.29,1324.29,0.0,1324.29,1324.29,1324.29,1324.29,0.0
2024-02-09 11:45:00,1324.29,1324.29,1324.29,1324.29,0.0,1324.29,1324.29,1324.29,1324.29,0.0
2024-02-09 11:50:00,1326.05,1326.05,1325.87,1325.87,300.0,1326.05,1326.05,1325.87,1325.87,300.0
2024-02-09 11:55:00,1324.29,1324.29,1323.66,1323.66,400.0,1324.29,1324.29,1323.66,1323.66,400.0
2024-02-09 12:00:00,1323.39,1323.39,1323.34,1323.34,200.0,1323.39,1323.39,1323.34,1323.34,200.0
2024-02-09 12:05:00,1320.64,1321.97,1319.79,1321.97,1000.0,1320.64,1321.97,1319.79,1321.97,1000.0
2024-02-09 12:10:00,1320.45,1320.45,1320.45,1320.45,100.0,1320.45,1320.45,1320.45,1320.45,100.0
2024-02-09 12:15:00,1320.45,1320.45,1320.45,1320.45,0.0,1320.45,1320.45,1320.45,1320.45,0.0
2024-02-09 12:20:00,1320.45,1320.45,1320.45,1320.45,0.0,1320.45,1320.45,1320.45,1320.45,0.0
2024-02-09 12:25:00,1321.51,1321.51,1319.89,1319.89,579.0,1321.51,1321.51,1319.89,1319.89,579.0
2024-02-09 12:30:00,1319.79,1319.81,1317.61,1317.62,1128.0,1319.79,1319.81,1317.61,1317.62,1128.0
2024-02-09 12:35:00,1319.12,1319.62,1317.42,1317.61,829.0,1319.12,1319.62,1317.42,1317.61,829.0
2024-02-09 12:40:00,1317.76,1317.76,1317.76,1317.76,100.0,1317.76,1317.76,1317.76,1317.76,100.0
2024-02-09 12:45:00,1319.39,1319.39,1319.39,1319.39,100.0,1319.39,1319.39,1319.39,1319.39,100.0
2024-02-09 12:50:00,1319.39,1319.39,1319.39,1319.39,0.0,1319.39,1319.39,1319.39,1319.39,0.0
2024-02-09 12:55:00,1319.14,1321.05,1319.14,1319.94,500.0,1319.14,1321.05,1319.14,1319.94,500.0
2024-02-09 13:00:00,1319.94,1319.94,1319.94,1319.94,0.0,1319.94,1319.94,1319.94,1319.94,0.0
2024-02-09 13:05:00,1319.94,1319.94,1319.94,1319.94,0.0,1319.94,1319.94,1319.94,1319.94,0.0
2024-02-09 13:10:00,1321.12,1324.46,1321.12,1324.46,300.0,1321.12,1324.46,1321.12,1324.46,300.0
2024-02-09 13:15:00,1324.8,1325.12,1324.01,1324.01,300.0,1324.8,1325.12,1324.01,1324.01,300.0
2024-02-09 13:20:00,1326.71,1326.71,1326.71,1326.71,100.0,1326.71,1326.71,1326.71,1326.71,100.0
2024-02-09 13:25:00,1326.71,1326.71,1326.71,1326.71,0.0,1326.71,1326.71,1326.71,1326.71,0.0
2024-02-09 13:30:00,1324.96,1326.82,1324.96,1326.71,333.0,1324.96,1326.82,1324.96,1326.71,333.0
2024-02-09 13:35:00,1324.83,1326.81,1323.1,1323.11,600.0,1324.83,1326.81,1323.1,1323.11,600.0
2024-02-09 13:40:00,1322.91,1323.51,1322.7,1323.51,520.0,1322.91,1323.51,1322.7,1323.51,520.0
2024-02-09 13:45:00,1321.46,1321.46,1321.29,1321.29,200.0,1321.46,1321.46,1321.29,1321.29,200.0
2024-02-09 13:50:00,1321.29,1321.29,1321.29,1321.29,0.0,1321.29,1321.29,1321.29,1321.29,0.0
2024-02-09 13:55:00,1321.29,1321.29,1321.29,1321.29,0.0,1321.29,1321.29,1321.29,1321.29,0.0
2024-02-09 14:00:00,1321.29,1321.29,1321.29,1321.29,0.0,1321.29,1321.29,1321.29,1321.29,0.0
2024-02-09 14:05:00,1322.23,1322.23,1322.23,1322.23,100.0,1322.23,1322.23,1322.23,1322.23,100.0
2024-02-09 14:10:00,1322.23,1322.23,1322.23,1322.23,0.0,1322.23,1322.23,1322.23,1322.23,0.0
2024-02-09 14:15:00,1322.31,1322.31,1322.23,1322.23,200.0,1322.31,1322.31,1322.23,1322.23,200.0
2024-02-09 14:20:00,1322.23,1322.23,1322.23,1322.23,0.0,1322.23,1322.23,1322.23,1322.23,0.0
2024-02-09 14:25:00,1325.37,1325.37,1325.37,1325.37,100.0,1325.37,1325.37,1325.37,1325.37,100.0
2024-02-09 14:30:00,1326.06,1326.27,1325.52,1325.52,407.0,1326.06,1326.27,1325.52,1325.52,407.0
2024-02-09 14:35:00,1325.6,1325.6,1324.27,1324.27,300.0,1325.6,1325.6,1324.27,1324.27,300.0
2024-02-09 14:40:00,1324.27,1324.27,1324.27,1324.27,0.0,1324.27,1324.27,1324.27,1324.27,0.0
2024-02-09 14:45:00,1324.27,1324.27,1324.27,1324.27,0.0,1324.27,1324.27,1324.27,1324.27,0.0
2024-02-09 14:50:00,1323.41,1324.81,1323.41,1324.81,300.0,1323.41,1324.81,1323.41,1324.81,300.0
2024-02-09 14:55:00,1323.49,1323.49,1323.49,1323.49,100.0,1323.49,1323.49,1323.49,1323.49,100.0
2024-02-09 15:00:00,1322.89,1322.89,1322.24,1322.44,505.0,1322.89,1322.89,1322.24,1322.44,505.0
2024-02-09 15:05:00,1322.09,1322.09,1321.18,1321.18,400.0,1322.09,1322.09,1321.18,1321.18,400.0
2024-02-09 15:10:00,1323.55,1323.61,1322.85,1322.85,447.0,1323.55,1323.61,1322.85,1322.85,447.0
2024-02-09 15:15:00,1322.85,1322.85,1322.85,1322.85,0.0,1322.85,1322.85,1322.85,1322.85,0.0
2024-02-09 15:20:00,1322.76,1322.79,1322.48,1322.79,400.0,1322.76,1322.79,1322.48,1322.79,400.0
2024-02-09 15:25:00,1323.35,1323.59,1322.78,1322.78,427.0,1323.35,1323.59,1322.78,1322.78,427.0
2024-02-09 15:30:00,1325.0,1325.0,1323.74,1324.22,501.0,1325.0,1325.0,1323.74,1324.22,501.0
2024-02-09 15:35:00,1325.21,1325.21,1325.21,1325.21,100.0,1325.21,1325.21,1325.21,1325.21,100.0
2024-02-09 15:40:00,1325.1,1325.21,1324.55,1324.55,600.0,1325.1,1325.21,1324.55,1324.55,600.0
2024-02-09 15:45:00,1325.24,1325.24,1323.28,1323.28,1507.0,1325.24,1325.24,1323.28,1323.28,1507.0
2024-02-09 15:50:00,1323.07,1323.07,1322.21,1322.31,733.0,1323.07,1323.07,1322.21,1322.31,733.0
2024-02-09 15:55:00,1322.93,1324.82,1322.77,1322.78,5037.0,1322.93,1324.82,1322.77,1322.78,5037.0
2024-02-12 09:30:00,1333.93,1333.93,1328.69,1328.69,2248.0,1333.93,1333.93,1328.69,1328.69,2248.0
2024-02-12 09:35:00,1323.2,1325.35,1321.36,1322.29,800.0,1323.2,1325.35,1321.36,1322.29,800.0
2024-02-12 09:40:00,1321.28,1329.67,1321.2,1325.98,1614.0,1321.28,1329.67,1321.2,1325.98,1614.0
2024-02-12 09:45:00,1324.01,1324.79,1318.0,1318.37,1420.0,1324.01,1324.79,1318.0,1318.37,1420.0
2024-02-12 09:50:00,1318.64,1318.64,1316.71,1316.71,400.0,1318.64,1318.64,1316.71,1316.71,400.0
2024-02-12 09:55:00,1317.0,1317.99,1314.99,1314.99,1000.0,1317.0,1317.99,1314.99,1314.99,1000.0
2024-02-12 10:00:00,1308.87,1309.24,1306.02,1306.46,800.0,1308.87,1309.24,1306.02,1306.46,800.0
2024-02-12 10:05:00,1306.29,1308.42,1304.01,1304.27,1350.0,1306.29,1308.42,1304.01,1304.27,1350.0
2024-02-12 10:10:00,1304.44,1308.51,1304.43,1308.51,500.0,1304.44,1308.51,1304.43,1308.51,500.0
2024-02-12 10:15:00,1314.25,1314.25,1311.15,1313.83,400.0,1314.25,1314.25,1311.15,1313.83,400.0
2024-02-12 10:20:00,1308.7,1313.09,1308.29,1308.46,1054.0,1308.7,1313.09,1308.29,1308.46,1054.0
2024-02-12 10:25:00,1308.94,1308.94,1308.93,1308.94,173.0,1308.94,1308.94,1308.93,1308.94,173.0
2024-02-12 10:30:00,1308.47,1308.86,1308.47,1308.85,300.0,1308.47,1308.86,1308.47,1308.85,300.0
2024-02-12 10:35:00,1307.62,1307.62,1307.57,1307.57,279.0,1307.62,1307.62,1307.57,1307.57,279.0
2024-02-12 10:40:00,1310.73,1314.57,1310.73,1313.48,1100.0,1310.73,1314.57,1310.73,1313.48,1100.0
2024-02-12 10:45:00,1314.41,1316.03,1314.41,1316.03,200.0,1314.41,1316.03,1314.41,1316.03,200.0
2024-02-12 10:50:00,1316.54,1316.54,1316.54,1316.54,100.0,1316.54,1316.54,1316.54,1316.54,100.0
2024-02-12 10:55:00,1316.59,1319.57,1316.58,1318.13,600.0,1316.59,1319.57,1316.58,1318.13,600.0
2024-02-12 11:00:00,1317.06,1317.06,1313.12,1313.12,823.0,1317.06,1317.06,1313.12,1313.12,823.0
2024-02-12 11:05:00,1313.32,1313.32,1313.32,1313.32,100.0,1313.32,1313.32,1313.32,1313.32,100.0
2024-02-12 11:10:00,1311.47,1311.47,1311.14,1311.14,213.0,1311.47,1311.47,1311.14,1311.14,213.0
2024-02-12 11:15:00,1311.31,1311.31,1311.31,1311.31,100.0,1311.31,1311.31,1311.31,1311.31,100.0
2024-02-12 11:20:00,1311.97,1311.97,1311.82,1311.89,400.0,1311.97,1311.97,1311.82,1311.89,400.0
2024-02-12 11:25:00,1311.89,1311.89,1311.89,1311.89,0.0,1311.89,1311.89,1311.89,1311.89,0.0
2024-02-12 11:30:00,1310.0,1310.0,1310.0,1310.0,100.0,1310.0,1310.0,1310.0,1310.0,100.0
2024-02-12 11:35:00,1309.04,1309.04,1308.96,1308.96,224.0,1309.04,1309.04,1308.96,1308.96,224.0
2024-02-12 11:40:00,1309.03,1309.29,1309.03,1309.29,400.0,1309.03,1309.29,1309.03,1309.29,400.0
2024-02-12 11:45:00,1308.03,1308.27,1307.81,1307.81,300.0,1308.03,1308.27,1307.81,1307.81,300.0
2024-02-12 11:50:00,1306.72,1308.29,1306.72,1308.29,500.0,1306.72,1308.29,1306.72,1308.29,500.0
2024-02-12 11:55:00,1308.16,1310.5,1308.09,1309.67,700.0,1308.16,1310.5,1308.09,1309.67,700.0
2024-02-12 12:00:00,1308.6,1308.65,1308.6,1308.65,300.0,1308.6,1308.65,1308.6,1308.65,300.0
2024-02-12 12:05:00,1308.14,1310.0,1308.14,1310.0,500.0,1308.14,1310.0,1308.14,1310.0,500.0
2024-02-12 12:10:00,1310.0,1310.0,1310.0,1310.0,0.0,1310.0,1310.0,1310.0,1310.0,0.0
2024-02-12 12:15:00,1310.0,1310.0,1310.0,1310.0,0.0,1310.0,1310.0,1310.0,1310.0,0.0
2024-02-12 12:20:00,1310.05,1310.05,1309.01,1309.01,274.0,1310.05,1310.05,1309.01,1309.01,274.0
2024-02-12 12:25:00,1309.01,1309.01,1309.01,1309.01,0.0,1309.01,1309.01,1309.01,1309.01,0.0
2024-02-12 12:30:00,1309.01,1309.01,1309.01,1309.01,0.0,1309.01,1309.01,1309.01,1309.01,0.0
2024-02-12 12:35:00,1303.78,1303.78,1303.78,1303.78,100.0,1303.78,1303.78,1303.78,1303.78,100.0
2024-02-12 12:40:00,1302.72,1303.41,1302.72,1303.41,600.0,1302.72,1303.41,1302.72,1303.41,600.0
2024-02-12 12:45:00,1303.41,1303.41,1303.41,1303.41,0.0,1303.41,1303.41,1303.41,1303.41,0.0
2024-02-12 12:50:00,1304.27,1304.91,1304.27,1304.57,321.0,1304.27,1304.91,1304.27,1304.57,321.0
2024-02-12 12:55:00,1304.57,1304.57,1304.57,1304.57,0.0,1304.57,1304.57,1304.57,1304.57,0.0
2024-02-12 13:00:00,1303.46,1303.46,1303.46,1303.46,100.0,1303.46,1303.46,1303.46,1303.46,100.0
2024-02-12 13:05:00,1303.01,1303.01,1303.01,1303.01,100.0,1303.01,1303.01,1303.01,1303.01,100.0
2024-02-12 13:10:00,1303.01,1303.01,1303.01,1303.01,0.0,1303.01,1303.01,1303.01,1303.01,0.0
2024-02-12 13:15:00,1305.02,1305.23,1305.02,1305.23,200.0,1305.02,1305.23,1305.02,1305.23,200.0
2024-02-12 13:20:00,1305.23,1305.23,1305.23,1305.23,0.0,1305.23,1305.23,1305.23,1305.23,0.0
2024-02-12 13:25:00,1305.23,1305.23,1305.23,1305.23,0.0,1305.23,1305.23,1305.23,1305.23,0.0
2024-02-12 13:30:00,1302.01,1302.01,1301.35,1301.62,300.0,1302.01,1302.01,1301.35,1301.62,300.0
2024-02-12 13:35:00,1299.13,1299.13,1299.1,1299.11,300.0,1299.13,1299.13,1299.1,1299.11,300.0
2024-02-12 13:40:00,1298.67,1298.67,1295.02,1296.6,1536.0,1298.67,1298.67,1295.02,1296.6,1536.0
2024-02-12 13:45:00,1297.23,1297.23,1296.99,1296.99,200.0,1297.23,1297.23,1296.99,1296.99,200.0
2024-02-12 13:50:00,1296.99,1296.99,1296.99,1296.99,0.0,1296.99,1296.99,1296.99,1296.99,0.0
2024-02-12 13:55:00,1297.01,1302.0,1297.01,1301.69,1761.0,1297.01,1302.0,1297.01,1301.69,1761.0
2024-02-12 14:00:00,1302.41,1302.41,1302.41,1302.41,100.0,1302.41,1302.41,1302.41,1302.41,100.0
2024-02-12 14:05:00,1302.34,1302.34,1301.71,1301.71,200.0,1302.34,1302.34,1301.71,1301.71,200.0
2024-02-12 14:10:00,1303.16,1306.59,1303.16,1306.59,416.0,1303.16,1306.59,1303.16,1306.59,416.0
2024-02-12 14:15:00,1304.44,1305.15,1300.51,1301.66,2435.0,1304.44,1305.15,1300.51,1301.66,2435.0
2024-02-12 14:20:00,1303.21,1304.97,1302.62,1304.97,1186.0,1303.21,1304.97,1302.62,1304.97,1186.0
2024-02-12 14:25:00,1304.97,1306.49,1304.01,1304.01,438.0,1304.97,1306.49,1304.01,1304.01,438.0
2024-02-12 14:30:00,1309.95,1309.95,1308.18,1308.92,800.0,1309.95,1309.95,1308.18,1308.92,800.0
2024-02-12 14:35:00,1307.5,1308.0,1306.29,1308.0,400.0,1307.5,1308.0,1306.29,1308.0,400.0
2024-02-12 14:40:00,1308.3,1310.0,1308.3,1310.0,200.0,1308.3,1310.0,1308.3,1310.0,200.0
2024-02-12 14:45:00,1309.02,1309.92,1309.02,1309.73,772.0,1309.02,1309.92,1309.02,1309.73,772.0
2024-02-12 14:50:00,1309.92,1309.92,1306.86,1306.86,200.0,1309.92,1309.92,1306.86,1306.86,200.0
2024-02-12 14:55:00,1305.79,1305.79,1305.79,1305.79,100.0,1305.79,1305.79,1305.79,1305.79,100.0
2024-02-12 15:00:00,1307.22,1307.22,1305.68,1305.68,530.0,1307.22,1307.22,1305.68,1305.68,530.0
2024-02-12 15:05:00,1307.1,1307.12,1307.07,1307.12,600.0,1307.1,1307.12,1307.07,1307.12,600.0
2024-02-12 15:10:00,1308.27,1308.27,1308.27,1308.27,100.0,1308.27,1308.27,1308.27,1308.27,100.0
2024-02-12 15:15:00,1307.79,1308.48,1305.17,1305.17,682.0,1307.79,1308.48,1305.17,1305.17,682.0
2024-02-12 15:20:00,1303.64,1303.64,1302.11,1302.11,200.0,1303.64,1303.64,1302.11,1302.11,200.0
2024-02-12 15:25:00,1300.49,1301.25,1300.48,1300.87,500.0,1300.49,1301.25,1300.48,1300.87,500.0
2024-02-12 15:30:00,1299.41,1299.41,1299.41,1299.41,100.0,1299.41,1299.41,1299.41,1299.41,100.0
2024-02-12 15:35:00,1299.53,1299.53,1297.94,1298.76,928.0,1299.53,1299.53,1297.94,1298.76,928.0
2024-02-12 15:40:00,1297.16,1298.86,1297.16,1298.08,400.0,1297.16,1298.86,1297.16,1298.08,400.0
2024-02-12 15:45:00,1299.7,1299.7,1297.08,1297.08,345.0,1299.7,1299.7,1297.08,1297.08,345.0
2024-02-12 15:50:00,1298.65,1299.24,1297.01,1298.6,827.0,1298.65,1299.24,1297.01,1298.6,827.0
2024-02-12 15:55:00,1297.7,1300.89,1296.64,1300.8,6546.0,1297.7,1300.89,1296.64,1300.8,6546.0
2024-02-13 09:30:00,1269.68,1269.68,1266.46,1266.46,3757.0,1269.68,1269.68,1266.46,1266.46,3757.0
2024-02-13 09:35:00,1261.93,1275.0,1261.93,1275.0,706.0,1261.93,1275.0,1261.93,1275.0,706.0
2024-02-13 09:40:00,1270.41,1272.22,1270.41,1272.22,954.0,1270.41,1272.22,1270.41,1272.22,954.0
2024-02-13 09:45:00,1274.27,1274.27,1274.27,1274.27,100.0,1274.27,1274.27,1274.27,1274.27,100.0
2024-02-13 09:50:00,1269.83,1269.83,1262.01,1262.01,493.0,1269.83,1269.83,1262.01,1262.01,493.0
2024-02-13 09:55:00,1262.53,1271.88,1262.53,1269.0,1103.0,1262.53,1271.88,1262.53,1269.0,1103.0
2024-02-13 10:00:00,1269.75,1269.75,1265.37,1265.37,573.0,1269.75,1269.75,1265.37,1265.37,573.0
2024-02-13 10:05:00,1264.13,1264.13,1257.78,1260.68,800.0,1264.13,1264.13,1257.78,1260.68,800.0
2024-02-13 10:10:00,1263.83,1266.14,1261.58,1265.76,1200.0,1263.83,1266.14,1261.58,1265.76,1200.0
2024-02-13 10:15:00,1267.0,1267.94,1267.0,1267.94,300.0,1267.0,1267.94,1267.0,1267.94,300.0
2024-02-13 10:20:00,1266.88,1272.45,1266.88,1270.54,1252.0,1266.88,1272.45,1266.88,1270.54,1252.0
2024-02-13 10:25:00,1274.94,1275.0,1272.77,1275.0,905.0,1274.94,1275.0,1272.77,1275.0,905.0
2024-02-13 10:30:00,1275.0,1275.0,1275.0,1275.0,200.0,1275.0,1275.0,1275.0,1275.0,200.0
2024-02-13 10:35:00,1282.3,1284.05,1282.3,1284.05,200.0,1282.3,1284.05,1282.3,1284.05,200.0
2024-02-13 10:40:00,1284.05,1284.05,1284.05,1284.05,0.0,1284.05,1284.05,1284.05,1284.05,0.0
2024-02-13 10:45:00,1285.03,1285.04,1278.83,1278.83,1062.0,1285.03,1285.04,1278.83,1278.83,1062.0
2024-02-13 10:50:00,1278.83,1278.83,1278.83,1278.83,0.0,1278.83,1278.83,1278.83,1278.83,0.0
2024-02-13 10:55:00,1277.79,1279.16,1277.79,1279.15,200.0,1277.79,1279.16,1277.79,1279.15,200.0
2024-02-13 11:00:00,1277.93,1282.63,1277.63,1282.63,481.0,1277.93,1282.63,1277.63,1282.63,481.0
2024-02-13 11:05:00,1287.19,1287.19,1287.19,1287.19,200.0,1287.19,1287.19,1287.19,1287.19,200.0
2024-02-13 11:10:00,1284.71,1284.71,1284.71,1284.71,100.0,1284.71,1284.71,1284.71,1284.71,100.0
2024-02-13 11:15:00,1284.71,1284.71,1284.71,1284.71,0.0,1284.71,1284.71,1284.71,1284.71,0.0
2024-02-13 11:20:00,1284.71,1284.71,1284.71,1284.71,0.0,1284.71,1284.71,1284.71,1284.71,0.0
2024-02-13 11:25:00,1282.97,1282.97,1282.96,1282.97,100.0,1282.97,1282.97,1282.96,1282.97,100.0
2024-02-13 11:30:00,1282.97,1282.97,1282.97,1282.97,0.0,1282.97,1282.97,1282.97,1282.97,0.0
2024-02-13 11:35:00,1281.48,1282.59,1281.48,1282.59,300.0,1281.48,1282.59,1281.48,1282.59,300.0
2024-02-13 11:40:00,1282.59,1282.59,1282.59,1282.59,0.0,1282.59,1282.59,1282.59,1282.59,0.0
2024-02-13 11:45:00,1285.94,1289.88,1285.94,1289.88,678.0,1285.94,1289.88,1285.94,1289.88,678.0
2024-02-13 11:50:00,1285.86,1286.55,1284.49,1285.05,469.0,1285.86,1286.55,1284.49,1285.05,469.0
2024-02-13 11:55:00,1285.05,1285.05,1285.05,1285.05,0.0,1285.05,1285.05,1285.05,1285.05,0.0
2024-02-13 12:00:00,1285.42,1285.42,1285.42,1285.42,100.0,1285.42,1285.42,1285.42,1285.42,100.0
2024-02-13 12:05:00,1285.42,1285.42,1285.42,1285.42,0.0,1285.42,1285.42,1285.42,1285.42,0.0
2024-02-13 12:10:00,1281.17,1281.65,1281.16,1281.64,1120.0,1281.17,1281.65,1281.16,1281.64,1120.0
2024-02-13 12:15:00,1281.64,1281.64,1281.64,1281.64,0.0,1281.64,1281.64,1281.64,1281.64,0.0
2024-02-13 12:20:00,1281.02,1281.02,1280.83,1280.83,209.0,1281.02,1281.02,1280.83,1280.83,209.0
2024-02-13 12:25:00,1282.02,1282.09,1280.17,1280.45,855.0,1282.02,1282.09,1280.17,1280.45,855.0
2024-02-13 12:30:00,1280.45,1280.45,1280.45,1280.45,0.0,1280.45,1280.45,1280.45,1280.45,0.0
2024-02-13 12:35:00,1280.45,1280.45,1280.45,1280.45,0.0,1280.45,1280.45,1280.45,1280.45,0.0
2024-02-13 12:40:00,1282.32,1282.32,1282.32,1282.32,100.0,1282.32,1282.32,1282.32,1282.32,100.0
2024-02-13 12:45:00,1281.17,1281.17,1281.17,1281.17,100.0,1281.17,1281.17,1281.17,1281.17,100.0
2024-02-13 12:50:00,1280.64,1280.64,1280.64,1280.64,100.0,1280.64,1280.64,1280.64,1280.64,100.0
2024-02-13 12:55:00,1277.73,1278.06,1277.72,1278.06,200.0,1277.73,1278.06,1277.72,1278.06,200.0
2024-02-13 13:00:00,1279.22,1279.22,1279.22,1279.22,100.0,1279.22,1279.22,1279.22,1279.22,100.0
2024-02-13 13:05:00,1280.13,1282.0,1279.83,1282.0,400.0,1280.13,1282.0,1279.83,1282.0,400.0
2024-02-13 13:10:00,1281.52,1281.72,1281.52,1281.72,437.0,1281.52,1281.72,1281.52,1281.72,437.0
2024-02-13 13:15:00,1284.57,1286.49,1284.57,1286.49,2852.0,1284.57,1286.49,1284.57,1286.49,2852.0
2024-02-13 13:20:00,1286.49,1286.49,1286.49,1286.49,0.0,1286.49,1286.49,1286.49,1286.49,0.0
2024-02-13 13:25:00,1287.58,1287.58,1287.58,1287.58,100.0,1287.58,1287.58,1287.58,1287.58,100.0
2024-02-13 13:30:00,1287.58,1287.58,1287.58,1287.58,0.0,1287.58,1287.58,1287.58,1287.58,0.0
2024-02-13 13:35:00,1286.13,1286.17,1284.38,1284.38,400.0,1286.13,1286.17,1284.38,1284.38,400.0
2024-02-13 13:40:00,1284.38,1284.38,1284.38,1284.38,0.0,1284.38,1284.38,1284.38,1284.38,0.0
2024-02-13 13:45:00,1285.51,1285.51,1283.7,1284.48,700.0,1285.51,1285.51,1283.7,1284.48,700.0
2024-02-13 13:50:00,1285.64,1287.27,1282.09,1282.16,2599.0,1285.64,1287.27,1282.09,1282.16,2599.0
2024-02-13 13:55:00,1282.69,1282.69,1282.68,1282.69,100.0,1282.69,1282.69,1282.68,1282.69,100.0
2024-02-13 14:00:00,1280.81,1280.81,1278.32,1278.93,300.0,1280.81,1280.81,1278.32,1278.93,300.0
2024-02-13 14:05:00,1274.93,1278.2,1274.93,1278.2,400.0,1274.93,1278.2,1274.93,1278.2,400.0
2024-02-13 14:10:00,1278.2,1278.2,1278.2,1278.2,0.0,1278.2,1278.2,1278.2,1278.2,0.0
2024-02-13 14:15:00,1276.71,1278.46,1276.15,1276.15,400.0,1276.71,1278.46,1276.15,1276.15,400.0
2024-02-13 14:20:00,1276.61,1279.93,1276.61,1279.93,600.0,1276.61,1279.93,1276.61,1279.93,600.0
2024-02-13 14:25:00,1279.0,1279.0,1276.91,1276.91,879.0,1279.0,1279.0,1276.91,1276.91,879.0
2024-02-13 14:30:00,1277.28,1277.28,1277.28,1277.28,100.0,1277.28,1277.28,1277.28,1277.28,100.0
2024-02-13 14:35:00,1277.28,1277.28,1277.28,1277.28,0.0,1277.28,1277.28,1277.28,1277.28,0.0
2024-02-13 14:40:00,1278.19,1278.19,1275.11,1276.37,900.0,1278.19,1278.19,1275.11,1276.37,900.0
2024-02-13 14:45:00,1274.86,1278.08,1272.92,1278.08,2100.0,1274.86,1278.08,1272.92,1278.08,2100.0
2024-02-13 14:50:00,1275.74,1275.74,1273.61,1273.99,2983.0,1275.74,1275.74,1273.61,1273.99,2983.0
2024-02-13 14:55:00,1270.87,1271.72,1270.14,1270.14,802.0,1270.87,1271.72,1270.14,1270.14,802.0
2024-02-13 15:00:00,1268.47,1270.5,1268.47,1270.5,1072.0,1268.47,1270.5,1268.47,1270.5,1072.0
2024-02-13 15:05:00,1267.81,1268.3,1267.81,1268.3,200.0,1267.81,1268.3,1267.81,1268.3,200.0
2024-02-13 15:10:00,1268.3,1268.3,1268.3,1268.3,0.0,1268.3,1268.3,1268.3,1268.3,0.0
2024-02-13 15:15:00,1267.56,1267.75,1265.52,1265.52,500.0,1267.56,1267.75,1265.52,1265.52,500.0
2024-02-13 15:20:00,1266.41,1267.38,1266.41,1267.38,227.0,1266.41,1267.38,1266.41,1267.38,227.0
2024-02-13 15:25:00,1268.02,1268.02,1268.02,1268.02,200.0,1268.02,1268.02,1268.02,1268.02,200.0
2024-02-13 15:30:00,1266.27,1266.27,1266.27,1266.27,100.0,1266.27,1266.27,1266.27,1266.27,100.0
2024-02-13 15:35:00,1266.56,1266.56,1265.15,1265.33,400.0,1266.56,1266.56,1265.15,1265.33,400.0
2024-02-13 15:40:00,1265.8,1265.81,1265.8,1265.8,100.0,1265.8,1265.81,1265.8,1265.8,100.0
2024-02-13 15:45:00,1267.08,1268.84,1267.08,1268.84,300.0,1267.08,1268.84,1267.08,1268.84,300.0
2024-02-13 15:50:00,1267.87,1267.87,1265.55,1267.58,1371.0,1267.87,1267.87,1265.55,1267.58,1371.0
2024-02-13 15:55:00,1267.6,1270.1,1267.59,1269.78,3908.0,1267.6,1270.1,1267.59,1269.78,3908.0
2024-02-14 09:30:00,1283.56,1283.56,1283.56,1283.56,675.0,1283.56,1283.56,1283.56,1283.56,675.0
2024-02-14 09:35:00,1284.2,1284.2,1283.9,1283.9,700.0,1284.2,1284.2,1283.9,1283.9,700.0
2024-02-14 09:40:00,1289.06,1289.06,1289.06,1289.06,102.0,1289.06,1289.06,1289.06,1289.06,102.0
2024-02-14 09:45:00,1294.01,1294.01,1289.48,1293.29,400.0,1294.01,1294.01,1289.48,1293.29,400.0
2024-02-14 09:50:00,1289.51,1289.51,1289.51,1289.51,200.0,1289.51,1289.51,1289.51,1289.51,200.0
2024-02-14 09:55:00,1289.0,1292.31,1289.0,1292.31,712.0,1289.0,1292.31,1289.0,1292.31,712.0
2024-02-14 10:00:00,1291.27,1291.27,1285.5,1285.5,700.0,1291.27,1291.27,1285.5,1285.5,700.0
2024-02-14 10:05:00,1285.37,1287.52,1284.0,1286.48,700.0,1285.37,1287.52,1284.0,1286.48,700.0
2024-02-14 10:10:00,1286.48,1286.48,1286.48,1286.48,0.0,1286.48,1286.48,1286.48,1286.48,0.0
2024-02-14 10:15:00,1287.9,1290.75,1287.9,1290.75,200.0,1287.9,1290.75,1287.9,1290.75,200.0
2024-02-14 10:20:00,1293.91,1294.42,1293.91,1294.41,200.0,1293.91,1294.42,1293.91,1294.41,200.0
2024-02-14 10:25:00,1292.27,1292.27,1292.27,1292.27,100.0,1292.27,1292.27,1292.27,1292.27,100.0
2024-02-14 10:30:00,1290.92,1290.93,1290.92,1290.92,100.0,1290.92,1290.93,1290.92,1290.92,100.0
2024-02-14 10:35:00,1290.92,1291.01,1289.08,1289.09,800.0,1290.92,1291.01,1289.08,1289.09,800.0
2024-02-14 10:40:00,1284.12,1284.12,1284.12,1284.12,100.0,1284.12,1284.12,1284.12,1284.12,100.0
2024-02-14 10:45:00,1284.12,1284.12,1284.12,1284.12,0.0,1284.12,1284.12,1284.12,1284.12,0.0
2024-02-14 10:50:00,1284.12,1284.12,1284.12,1284.12,0.0,1284.12,1284.12,1284.12,1284.12,0.0
2024-02-14 10:55:00,1282.04,1282.04,1282.04,1282.04,500.0,1282.04,1282.04,1282.04,1282.04,500.0
2024-02-14 11:00:00,1282.04,1282.04,1282.04,1282.04,0.0,1282.04,1282.04,1282.04,1282.04,0.0
2024-02-14 11:05:00,1282.04,1282.04,1282.04,1282.04,0.0,1282.04,1282.04,1282.04,1282.04,0.0
2024-02-14 11:10:00,1282.12,1282.12,1282.12,1282.12,100.0,1282.12,1282.12,1282.12,1282.12,100.0
2024-02-14 11:15:00,1282.12,1282.12,1282.12,1282.12,0.0,1282.12,1282.12,1282.12,1282.12,0.0
2024-02-14 11:20:00,1282.12,1282.12,1282.12,1282.12,0.0,1282.12,1282.12,1282.12,1282.12,0.0
2024-02-14 11:25:00,1279.87,1280.63,1279.86,1280.63,226.0,1279.87,1280.63,1279.86,1280.63,226.0
2024-02-14 11:30:00,1281.46,1281.46,1281.46,1281.46,200.0,1281.46,1281.46,1281.46,1281.46,200.0
2024-02-14 11:35:00,1283.33,1283.33,1283.33,1283.33,100.0,1283.33,1283.33,1283.33,1283.33,100.0
2024-02-14 11:40:00,1283.94,1283.94,1283.94,1283.94,100.0,1283.94,1283.94,1283.94,1283.94,100.0
2024-02-14 11:45:00,1285.21,1285.63,1285.21,1285.63,1000.0,1285.21,1285.63,1285.21,1285.63,1000.0
2024-02-14 11:50:00,1283.7,1283.7,1283.69,1283.7,100.0,1283.7,1283.7,1283.69,1283.7,100.0
2024-02-14 11:55:00,1283.7,1283.7,1283.7,1283.7,0.0,1283.7,1283.7,1283.7,1283.7,0.0
2024-02-14 12:00:00,1281.44,1281.44,1281.43,1281.44,102.0,1281.44,1281.44,1281.43,1281.44,102.0
2024-02-14 12:05:00,1281.44,1281.44,1281.44,1281.44,0.0,1281.44,1281.44,1281.44,1281.44,0.0
2024-02-14 12:10:00,1281.44,1281.44,1281.44,1281.44,0.0,1281.44,1281.44,1281.44,1281.44,0.0
2024-02-14 12:15:00,1279.5,1279.5,1279.5,1279.5,100.0,1279.5,1279.5,1279.5,1279.5,100.0
2024-02-14 12:20:00,1279.42,1279.43,1279.42,1279.42,114.0,1279.42,1279.43,1279.42,1279.42,114.0
2024-02-14 12:25:00,1279.85,1280.95,1279.85,1280.95,1186.0,1279.85,1280.95,1279.85,1280.95,1186.0
2024-02-14 12:30:00,1280.95,1280.95,1280.95,1280.95,0.0,1280.95,1280.95,1280.95,1280.95,0.0
2024-02-14 12:35:00,1283.06,1283.06,1283.05,1283.06,100.0,1283.06,1283.06,1283.05,1283.06,100.0
2024-02-14 12:40:00,1285.16,1285.17,1285.16,1285.16,100.0,1285.16,1285.17,1285.16,1285.16,100.0
2024-02-14 12:45:00,1284.94,1287.78,1284.94,1287.78,500.0,1284.94,1287.78,1284.94,1287.78,500.0
2024-02-14 12:50:00,1285.47,1285.47,1285.26,1285.26,400.0,1285.47,1285.47,1285.26,1285.26,400.0
2024-02-14 12:55:00,1285.26,1285.26,1285.26,1285.26,0.0,1285.26,1285.26,1285.26,1285.26,0.0
2024-02-14 13:00:00,1285.26,1285.26,1285.26,1285.26,0.0,1285.26,1285.26,1285.26,1285.26,0.0
2024-02-14 13:05:00,1285.26,1285.26,1285.26,1285.26,0.0,1285.26,1285.26,1285.26,1285.26,0.0
2024-02-14 13:10:00,1283.0,1283.0,1283.0,1283.0,400.0,1283.0,1283.0,1283.0,1283.0,400.0
2024-02-14 13:15:00,1283.67,1285.05,1283.66,1285.05,400.0,1283.67,1285.05,1283.66,1285.05,400.0
2024-02-14 13:20:00,1284.96,1284.96,1284.96,1284.96,100.0,1284.96,1284.96,1284.96,1284.96,100.0
2024-02-14 13:25:00,1284.96,1284.96,1284.96,1284.96,0.0,1284.96,1284.96,1284.96,1284.96,0.0
2024-02-14 13:30:00,1286.95,1289.22,1286.95,1289.22,200.0,1286.95,1289.22,1286.95,1289.22,200.0
2024-02-14 13:35:00,1294.24,1294.24,1294.24,1294.24,100.0,1294.24,1294.24,1294.24,1294.24,100.0
2024-02-14 13:40:00,1291.26,1291.97,1290.94,1291.11,500.0,1291.26,1291.97,1290.94,1291.11,500.0
2024-02-14 13:45:00,1292.76,1293.16,1292.76,1293.15,300.0,1292.76,1293.16,1292.76,1293.15,300.0
2024-02-14 13:50:00,1293.15,1293.15,1293.15,1293.15,0.0,1293.15,1293.15,1293.15,1293.15,0.0
2024-02-14 13:55:00,1293.15,1293.15,1293.15,1293.15,0.0,1293.15,1293.15,1293.15,1293.15,0.0
2024-02-14 14:00:00,1291.87,1291.87,1291.6,1291.6,403.0,1291.87,1291.87,1291.6,1291.6,403.0
2024-02-14 14:05:00,1291.6,1291.6,1291.6,1291.6,0.0,1291.6,1291.6,1291.6,1291.6,0.0
2024-02-14 14:10:00,1286.85,1286.85,1286.84,1286.85,100.0,1286.85,1286.85,1286.84,1286.85,100.0
2024-02-14 14:15:00,1288.86,1290.7,1288.86,1290.52,1092.0,1288.86,1290.7,1288.86,1290.52,1092.0
2024-02-14 14:20:00,1290.27,1290.27,1290.27,1290.27,100.0,1290.27,1290.27,1290.27,1290.27,100.0
2024-02-14 14:25:00,1289.66,1289.67,1288.08,1288.08,400.0,1289.66,1289.67,1288.08,1288.08,400.0
2024-02-14 14:30:00,1288.08,1288.08,1288.08,1288.08,0.0,1288.08,1288.08,1288.08,1288.08,0.0
2024-02-14 14:35:00,1288.69,1288.7,1288.38,1288.38,200.0,1288.69,1288.7,1288.38,1288.38,200.0
2024-02-14 14:40:00,1288.37,1288.37,1288.36,1288.37,100.0,1288.37,1288.37,1288.36,1288.37,100.0
2024-02-14 14:45:00,1287.06,1287.06,1287.0,1287.0,200.0,1287.06,1287.06,1287.0,1287.0,200.0
2024-02-14 14:50:00,1287.48,1287.48,1287.47,1287.48,100.0,1287.48,1287.48,1287.47,1287.48,100.0
2024-02-14 14:55:00,1287.48,1287.48,1287.48,1287.48,0.0,1287.48,1287.48,1287.48,1287.48,0.0
2024-02-14 15:00:00,1288.36,1288.56,1288.36,1288.56,430.0,1288.36,1288.56,1288.36,1288.56,430.0
2024-02-14 15:05:00,1288.56,1288.56,1288.56,1288.56,0.0,1288.56,1288.56,1288.56,1288.56,0.0
2024-02-14 15:10:00,1289.04,1289.04,1289.04,1289.04,100.0,1289.04,1289.04,1289.04,1289.04,100.0
2024-02-14 15:15:00,1287.91,1287.91,1287.91,1287.91,106.0,1287.91,1287.91,1287.91,1287.91,106.0
2024-02-14 15:20:00,1288.75,1289.56,1288.32,1289.56,811.0,1288.75,1289.56,1288.32,1289.56,811.0
2024-02-14 15:25:00,1289.56,1289.56,1289.56,1289.56,0.0,1289.56,1289.56,1289.56,1289.56,0.0
2024-02-14 15:30:00,1291.32,1291.32,1289.01,1290.85,500.0,1291.32,1291.32,1289.01,1290.85,500.0
2024-02-14 15:35:00,1290.85,1290.85,1290.85,1290.85,0.0,1290.85,1290.85,1290.85,1290.85,0.0
2024-02-14 15:40:00,1292.02,1292.65,1292.02,1292.65,200.0,1292.02,1292.65,1292.02,1292.65,200.0
2024-02-14 15:45:00,1292.81,1293.97,1292.81,1293.69,329.0,1292.81,1293.97,1292.81,1293.69,329.0
2024-02-14 15:50:00,1295.72,1297.64,1295.64,1297.63,1304.0,1295.72,1297.64,1295.64,1297.63,1304.0
2024-02-14 15:55:00,1297.77,1297.77,1293.1,1293.86,7065.0,1297.77,1297.77,1293.1,1293.86,7065.0
2024-02-15 09:30:00,1299.64,1300.0,1299.64,1299.77,1719.0,1299.64,1300.0,1299.64,1299.77,1719.0
2024-02-15 09:35:00,1303.58,1303.58,1303.58,1303.58,100.0,1303.58,1303.58,1303.58,1303.58,100.0
2024-02-15 09:40:00,1299.95,1299.95,1293.98,1293.98,601.0,1299.95,1299.95,1293.98,1293.98,601.0
2024-02-15 09:45:00,1294.32,1294.51,1291.4,1291.4,300.0,1294.32,1294.51,1291.4,1291.4,300.0
2024-02-15 09:50:00,1284.96,1288.21,1284.79,1288.21,1120.0,1284.96,1288.21,1284.79,1288.21,1120.0
2024-02-15 09:55:00,1283.23,1286.24,1283.22,1286.24,906.0,1283.23,1286.24,1283.22,1286.24,906.0
2024-02-15 10:00:00,1291.98,1292.28,1291.98,1292.28,200.0,1291.98,1292.28,1291.98,1292.28,200.0
2024-02-15 10:05:00,1291.83,1295.6,1291.82,1293.28,900.0,1291.83,1295.6,1291.82,1293.28,900.0
2024-02-15 10:10:00,1295.61,1296.34,1293.3,1296.34,956.0,1295.61,1296.34,1293.3,1296.34,956.0
2024-02-15 10:15:00,1299.45,1299.45,1295.04,1295.04,552.0,1299.45,1299.45,1295.04,1295.04,552.0
2024-02-15 10:20:00,1293.37,1293.37,1292.86,1293.08,400.0,1293.37,1293.37,1292.86,1293.08,400.0
2024-02-15 10:25:00,1293.08,1293.08,1293.08,1293.08,0.0,1293.08,1293.08,1293.08,1293.08,0.0
2024-02-15 10:30:00,1295.84,1296.73,1295.64,1295.64,499.0,1295.84,1296.73,1295.64,1295.64,499.0
2024-02-15 10:35:00,1293.71,1299.04,1293.7,1299.04,200.0,1293.71,1299.04,1293.7,1299.04,200.0
2024-02-15 10:40:00,1302.62,1302.62,1302.61,1302.62,190.0,1302.62,1302.62,1302.61,1302.62,190.0
2024-02-15 10:45:00,1302.62,1302.62,1302.62,1302.62,0.0,1302.62,1302.62,1302.62,1302.62,0.0
2024-02-15 10:50:00,1303.1,1305.34,1303.1,1305.34,1013.0,1303.1,1305.34,1303.1,1305.34,1013.0
2024-02-15 10:55:00,1307.16,1307.17,1304.22,1304.22,1100.0,1307.16,1307.17,1304.22,1304.22,1100.0
2024-02-15 11:00:00,1300.36,1300.36,1300.35,1300.36,100.0,1300.36,1300.36,1300.35,1300.36,100.0
2024-02-15 11:05:00,1297.11,1297.11,1296.91,1296.91,200.0,1297.11,1297.11,1296.91,1296.91,200.0
2024-02-15 11:10:00,1298.48,1298.48,1298.48,1298.48,100.0,1298.48,1298.48,1298.48,1298.48,100.0
2024-02-15 11:15:00,1300.44,1300.44,1300.42,1300.42,629.0,1300.44,1300.44,1300.42,1300.42,629.0
2024-02-15 11:20:00,1303.09,1304.66,1303.09,1303.13,600.0,1303.09,1304.66,1303.09,1303.13,600.0
2024-02-15 11:25:00,1304.57,1304.57,1304.57,1304.57,100.0,1304.57,1304.57,1304.57,1304.57,100.0
2024-02-15 11:30:00,1303.5,1303.5,1302.48,1302.48,400.0,1303.5,1303.5,1302.48,1302.48,400.0
2024-02-15 11:35:00,1302.0,1302.0,1301.1,1302.0,600.0,1302.0,1302.0,1301.1,1302.0,600.0
2024-02-15 11:40:00,1300.94,1300.94,1300.19,1300.19,300.0,1300.94,1300.94,1300.19,1300.19,300.0
2024-02-15 11:45:00,1300.19,1300.19,1300.19,1300.19,0.0,1300.19,1300.19,1300.19,1300.19,0.0
2024-02-15 11:50:00,1295.78,1295.78,1295.78,1295.78,100.0,1295.78,1295.78,1295.78,1295.78,100.0
2024-02-15 11:55:00,1295.78,1295.78,1295.78,1295.78,0.0,1295.78,1295.78,1295.78,1295.78,0.0
2024-02-15 12:00:00,1294.29,1294.3,1292.26,1292.26,500.0,1294.29,1294.3,1292.26,1292.26,500.0
2024-02-15 12:05:00,1292.26,1292.26,1292.26,1292.26,0.0,1292.26,1292.26,1292.26,1292.26,0.0
2024-02-15 12:10:00,1292.26,1292.26,1292.26,1292.26,0.0,1292.26,1292.26,1292.26,1292.26,0.0
2024-02-15 12:15:00,1292.26,1292.26,1292.26,1292.26,0.0,1292.26,1292.26,1292.26,1292.26,0.0
2024-02-15 12:20:00,1293.35,1293.41,1293.34,1293.4,200.0,1293.35,1293.41,1293.34,1293.4,200.0
2024-02-15 12:25:00,1295.76,1295.76,1295.76,1295.76,100.0,1295.76,1295.76,1295.76,1295.76,100.0
2024-02-15 12:30:00,1295.44,1295.44,1295.43,1295.44,100.0,1295.44,1295.44,1295.43,1295.44,100.0
2024-02-15 12:35:00,1297.44,1297.44,1297.43,1297.44,100.0,1297.44,1297.44,1297.43,1297.44,100.0
2024-02-15 12:40:00,1297.44,1297.44,1297.44,1297.44,0.0,1297.44,1297.44,1297.44,1297.44,0.0
2024-02-15 12:45:00,1297.38,1297.38,1297.38,1297.38,102.0,1297.38,1297.38,1297.38,1297.38,102.0
2024-02-15 12:50:00,1297.38,1297.38,1297.38,1297.38,0.0,1297.38,1297.38,1297.38,1297.38,0.0
2024-02-15 12:55:00,1295.25,1295.25,1295.0,1295.0,400.0,1295.25,1295.25,1295.0,1295.0,400.0
2024-02-15 13:00:00,1295.0,1295.0,1295.0,1295.0,0.0,1295.0,1295.0,1295.0,1295.0,0.0
2024-02-15 13:05:00,1294.38,1294.38,1294.38,1294.38,100.0,1294.38,1294.38,1294.38,1294.38,100.0
2024-02-15 13:10:00,1294.9,1294.9,1294.9,1294.9,100.0,1294.9,1294.9,1294.9,1294.9,100.0
2024-02-15 13:15:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:20:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:25:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:30:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:35:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:40:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:45:00,1290.79,1290.79,1290.79,1290.79,100.0,1290.79,1290.79,1290.79,1290.79,100.0
2024-02-15 13:50:00,1292.81,1292.81,1292.8,1292.81,100.0,1292.81,1292.81,1292.8,1292.81,100.0
2024-02-15 13:55:00,1292.81,1292.81,1292.81,1292.81,0.0,1292.81,1292.81,1292.81,1292.81,0.0
2024-02-15 14:00:00,1296.08,1296.29,1296.07,1296.29,200.0,1296.08,1296.29,1296.07,1296.29,200.0
2024-02-15 14:05:00,1296.29,1296.29,1296.29,1296.29,0.0,1296.29,1296.29,1296.29,1296.29,0.0
2024-02-15 14:10:00,1296.8,1297.13,1295.56,1295.56,300.0,1296.8,1297.13,1295.56,1295.56,300.0
2024-02-15 14:15:00,1295.57,1296.13,1295.57,1296.13,300.0,1295.57,1296.13,1295.57,1296.13,300.0
2024-02-15 14:20:00,1296.75,1296.75,1296.74,1296.75,100.0,1296.75,1296.75,1296.74,1296.75,100.0
2024-02-15 14:25:00,1296.76,1296.76,1296.05,1296.08,400.0,1296.76,1296.76,1296.05,1296.08,400.0
2024-02-15 14:30:00,1297.61,1297.61,1297.61,1297.61,105.0,1297.61,1297.61,1297.61,1297.61,105.0
2024-02-15 14:35:00,1297.61,1297.61,1297.61,1297.61,0.0,1297.61,1297.61,1297.61,1297.61,0.0
2024-02-15 14:40:00,1299.13,1302.79,1299.13,1302.79,446.0,1299.13,1302.79,1299.13,1302.79,446.0
2024-02-15 14:45:00,1303.75,1304.76,1303.34,1304.76,400.0,1303.75,1304.76,1303.34,1304.76,400.0
2024-02-15 14:50:00,1304.38,1306.75,1304.37,1305.11,700.0,1304.38,1306.75,1304.37,1305.11,700.0
2024-02-15 14:55:00,1305.11,1305.11,1305.11,1305.11,0.0,1305.11,1305.11,1305.11,1305.11,0.0
2024-02-15 15:00:00,1303.09,1303.09,1303.09,1303.09,100.0,1303.09,1303.09,1303.09,1303.09,100.0
2024-02-15 15:05:00,1303.09,1303.09,1303.09,1303.09,0.0,1303.09,1303.09,1303.09,1303.09,0.0
2024-02-15 15:10:00,1303.09,1303.09,1303.09,1303.09,0.0,1303.09,1303.09,1303.09,1303.09,0.0
2024-02-15 15:15:00,1302.16,1302.16,1302.16,1302.16,100.0,1302.16,1302.16,1302.16,1302.16,100.0
2024-02-15 15:20:00,1300.24,1300.24,1299.22,1299.22,500.0,1300.24,1300.24,1299.22,1299.22,500.0
2024-02-15 15:25:00,1300.5,1300.89,1300.5,1300.89,726.0,1300.5,1300.89,1300.5,1300.89,726.0
2024-02-15 15:30:00,1300.9,1301.78,1300.9,1301.2,400.0,1300.9,1301.78,1300.9,1301.2,400.0
2024-02-15 15:35:00,1302.85,1302.85,1302.85,1302.85,100.0,1302.85,1302.85,1302.85,1302.85,100.0
2024-02-15 15:40:00,1302.85,1302.85,1302.85,1302.85,0.0,1302.85,1302.85,1302.85,1302.85,0.0
2024-02-15 15:45:00,1304.96,1304.96,1304.27,1304.27,200.0,1304.96,1304.96,1304.27,1304.27,200.0
2024-02-15 15:50:00,1305.94,1306.65,1305.86,1306.65,678.0,1305.94,1306.65,1305.86,1306.65,678.0
2024-02-15 15:55:00,1307.49,1307.49,1302.7,1303.97,6106.0,1307.49,1307.49,1302.7,1303.97,6106.0
2024-02-16 09:30:00,1295.88,1295.88,1295.88,1295.88,3541.0,1295.88,1295.88,1295.88,1295.88,3541.0
2024-02-16 09:35:00,1295.88,1295.88,1295.88,1295.88,0.0,1295.88,1295.88,1295.88,1295.88,0.0
2024-02-16 09:40:00,1295.88,1295.88,1295.88,1295.88,0.0,1295.88,1295.88,1295.88,1295.88,0.0
2024-02-16 09:45:00,1295.88,1295.88,1295.88,1295.88,0.0,1295.88,1295.88,1295.88,1295.88,0.0
2024-02-16 09:50:00,1303.98,1304.23,1296.53,1296.53,500.0,1303.98,1304.23,1296.53,1296.53,500.0
2024-02-16 09:55:00,1295.54,1295.55,1295.54,1295.55,200.0,1295.54,1295.55,1295.54,1295.55,200.0
2024-02-16 10:00:00,1295.55,1295.55,1295.55,1295.55,0.0,1295.55,1295.55,1295.55,1295.55,0.0
2024-02-16 10:05:00,1292.44,1292.44,1292.44,1292.44,200.0,1292.44,1292.44,1292.44,1292.44,200.0
2024-02-16 10:10:00,1291.98,1291.98,1291.98,1291.98,100.0,1291.98,1291.98,1291.98,1291.98,100.0
2024-02-16 10:15:00,1291.0,1291.0,1290.99,1291.0,127.0,1291.0,1291.0,1290.99,1291.0,127.0
2024-02-16 10:20:00,1289.15,1292.01,1289.15,1291.96,800.0,1289.15,1292.01,1289.15,1291.96,800.0
2024-02-16 10:25:00,1289.35,1289.35,1289.35,1289.35,100.0,1289.35,1289.35,1289.35,1289.35,100.0
2024-02-16 10:30:00,1290.9,1290.9,1290.73,1290.73,510.0,1290.9,1290.9,1290.73,1290.73,510.0
2024-02-16 10:35:00,1293.12,1295.06,1293.12,1295.06,565.0,1293.12,1295.06,1293.12,1295.06,565.0
2024-02-16 10:40:00,1295.06,1295.06,1295.06,1295.06,0.0,1295.06,1295.06,1295.06,1295.06,0.0
2024-02-16 10:45:00,1295.06,1295.06,1295.06,1295.06,0.0,1295.06,1295.06,1295.06,1295.06,0.0
2024-02-16 10:50:00,1295.06,1295.06,1295.06,1295.06,0.0,1295.06,1295.06,1295.06,1295.06,0.0
2024-02-16 10:55:00,1298.97,1298.97,1297.77,1298.0,300.0,1298.97,1298.97,1297.77,1298.0,300.0
2024-02-16 11:00:00,1299.33,1299.33,1299.33,1299.33,100.0,1299.33,1299.33,1299.33,1299.33,100.0
2024-02-16 11:05:00,1299.8,1301.79,1299.79,1301.79,400.0,1299.8,1301.79,1299.79,1301.79,400.0
2024-02-16 11:10:00,1301.79,1301.79,1301.79,1301.79,0.0,1301.79,1301.79,1301.79,1301.79,0.0
2024-02-16 11:15:00,1301.79,1301.79,1301.79,1301.79,0.0,1301.79,1301.79,1301.79,1301.79,0.0
2024-02-16 11:20:00,1301.79,1301.79,1301.79,1301.79,100.0,1301.79,1301.79,1301.79,1301.79,100.0
2024-02-16 11:25:00,1301.79,1301.79,1301.79,1301.79,0.0,1301.79,1301.79,1301.79,1301.79,0.0
2024-02-16 11:30:00,1297.55,1297.55,1297.55,1297.55,100.0,1297.55,1297.55,1297.55,1297.55,100.0
2024-02-16 11:35:00,1297.07,1297.07,1297.07,1297.07,100.0,1297.07,1297.07,1297.07,1297.07,100.0
2024-02-16 11:40:00,1297.07,1297.07,1297.07,1297.07,0.0,1297.07,1297.07,1297.07,1297.07,0.0
2024-02-16 11:45:00,1295.0,1295.36,1295.0,1295.36,200.0,1295.0,1295.36,1295.0,1295.36,200.0
2024-02-16 11:50:00,1295.36,1295.36,1295.36,1295.36,0.0,1295.36,1295.36,1295.36,1295.36,0.0
2024-02-16 11:55:00,1297.09,1297.09,1297.09,1297.09,255.0,1297.09,1297.09,1297.09,1297.09,255.0
2024-02-16 12:00:00,1299.32,1299.32,1299.32,1299.32,100.0,1299.32,1299.32,1299.32,1299.32,100.0
2024-02-16 12:05:00,1299.32,1299.32,1299.32,1299.32,0.0,1299.32,1299.32,1299.32,1299.32,0.0
2024-02-16 12:10:00,1299.32,1299.32,1299.32,1299.32,0.0,1299.32,1299.32,1299.32,1299.32,0.0
2024-02-16 12:15:00,1299.32,1299.32,1299.32,1299.32,0.0,1299.32,1299.32,1299.32,1299.32,0.0
2024-02-16 12:20:00,1299.32,1299.32,1299.32,1299.32,0.0,1299.32,1299.32,1299.32,1299.32,0.0
2024-02-16 12:25:00,1297.41,1297.41,1296.7,1296.7,457.0,1297.41,1297.41,1296.7,1296.7,457.0
2024-02-16 12:30:00,1298.28,1298.44,1296.67,1296.67,500.0,1298.28,1298.44,1296.67,1296.67,500.0
2024-02-16 12:35:00,1296.63,1296.63,1296.63,1296.63,100.0,1296.63,1296.63,1296.63,1296.63,100.0
2024-02-16 12:40:00,1297.82,1297.82,1295.62,1295.63,214.0,1297.82,1297.82,1295.62,1295.63,214.0
2024-02-16 12:45:00,1297.76,1298.24,1297.76,1298.24,1202.0,1297.76,1298.24,1297.76,1298.24,1202.0
2024-02-16 12:50:00,1298.24,1298.24,1298.24,1298.24,0.0,1298.24,1298.24,1298.24,1298.24,0.0
2024-02-16 12:55:00,1296.0,1296.25,1295.86,1296.25,600.0,1296.0,1296.25,1295.86,1296.25,600.0
2024-02-16 13:00:00,1296.25,1296.25,1296.25,1296.25,0.0,1296.25,1296.25,1296.25,1296.25,0.0
2024-02-16 13:05:00,1296.25,1296.25,1296.25,1296.25,0.0,1296.25,1296.25,1296.25,1296.25,0.0
2024-02-16 13:10:00,1292.13,1292.98,1292.13,1292.98,200.0,1292.13,1292.98,1292.13,1292.98,200.0
2024-02-16 13:15:00,1292.98,1292.98,1292.98,1292.98,0.0,1292.98,1292.98,1292.98,1292.98,0.0
2024-02-16 13:20:00,1292.98,1292.98,1292.98,1292.98,0.0,1292.98,1292.98,1292.98,1292.98,0.0
2024-02-16 13:25:00,1292.12,1292.12,1292.12,1292.12,370.0,1292.12,1292.12,1292.12,1292.12,370.0
2024-02-16 13:30:00,1292.12,1292.12,1292.12,1292.12,0.0,1292.12,1292.12,1292.12,1292.12,0.0
2024-02-16 13:35:00,1292.12,1292.12,1292.12,1292.12,0.0,1292.12,1292.12,1292.12,1292.12,0.0
2024-02-16 13:40:00,1292.22,1293.24,1291.44,1291.44,500.0,1292.22,1293.24,1291.44,1291.44,500.0
2024-02-16 13:45:00,1292.19,1293.45,1292.19,1293.45,200.0,1292.19,1293.45,1292.19,1293.45,200.0
2024-02-16 13:50:00,1292.91,1292.91,1292.91,1292.91,100.0,1292.91,1292.91,1292.91,1292.91,100.0
2024-02-16 13:55:00,1294.88,1294.88,1294.87,1294.88,176.0,1294.88,1294.88,1294.87,1294.88,176.0
2024-02-16 14:00:00,1294.88,1294.88,1294.88,1294.88,0.0,1294.88,1294.88,1294.88,1294.88,0.0
2024-02-16 14:05:00,1296.2,1296.2,1294.58,1295.43,300.0,1296.2,1296.2,1294.58,1295.43,300.0
2024-02-16 14:10:00,1297.07,1299.38,1297.07,1297.25,700.0,1297.07,1299.38,1297.07,1297.25,700.0
2024-02-16 14:15:00,1295.76,1296.15,1295.76,1296.0,618.0,1295.76,1296.15,1295.76,1296.0,618.0
2024-02-16 14:20:00,1296.12,1296.12,1296.12,1296.12,100.0,1296.12,1296.12,1296.12,1296.12,100.0
2024-02-16 14:25:00,1296.12,1296.12,1296.12,1296.12,0.0,1296.12,1296.12,1296.12,1296.12,0.0
2024-02-16 14:30:00,1296.12,1296.12,1296.12,1296.12,0.0,1296.12,1296.12,1296.12,1296.12,0.0
2024-02-16 14:35:00,1295.17,1295.18,1294.57,1294.67,400.0,1295.17,1295.18,1294.57,1294.67,400.0
2024-02-16 14:40:00,1294.67,1294.67,1294.67,1294.67,0.0,1294.67,1294.67,1294.67,1294.67,0.0
2024-02-16 14:45:00,1292.59,1293.08,1289.2,1290.0,900.0,1292.59,1293.08,1289.2,1290.0,900.0
2024-02-16 14:50:00,1288.0,1288.0,1288.0,1288.0,100.0,1288.0,1288.0,1288.0,1288.0,100.0
2024-02-16 14:55:00,1288.0,1288.0,1288.0,1288.0,0.0,1288.0,1288.0,1288.0,1288.0,0.0
2024-02-16 15:00:00,1288.5,1288.5,1288.5,1288.5,106.0,1288.5,1288.5,1288.5,1288.5,106.0
2024-02-16 15:05:00,1288.5,1288.5,1288.5,1288.5,0.0,1288.5,1288.5,1288.5,1288.5,0.0
2024-02-16 15:10:00,1287.05,1287.05,1287.05,1287.05,200.0,1287.05,1287.05,1287.05,1287.05,200.0
2024-02-16 15:15:00,1286.39,1286.39,1285.0,1285.0,200.0,1286.39,1286.39,1285.0,1285.0,200.0
2024-02-16 15:20:00,1286.12,1286.62,1286.12,1286.37,400.0,1286.12,1286.62,1286.12,1286.37,400.0
2024-02-16 15:25:00,1286.37,1286.37,1286.37,1286.37,0.0,1286.37,1286.37,1286.37,1286.37,0.0
2024-02-16 15:30:00,1285.73,1285.73,1284.71,1284.71,400.0,1285.73,1285.73,1284.71,1284.71,400.0
2024-02-16 15:35:00,1283.0,1283.0,1282.51,1282.72,1995.0,1283.0,1283.0,1282.51,1282.72,1995.0
2024-02-16 15:40:00,1282.2,1285.08,1282.2,1285.08,1400.0,1282.2,1285.08,1282.2,1285.08,1400.0
2024-02-16 15:45:00,1283.57,1284.22,1283.5,1283.64,745.0,1283.57,1284.22,1283.5,1283.64,745.0
2024-02-16 15:50:00,1283.44,1284.43,1281.46,1281.95,1553.0,1283.44,1284.43,1281.46,1281.95,1553.0
2024-02-16 15:55:00,1283.42,1283.42,1280.6,1281.42,2737.0,1283.42,1283.42,1280.6,1281.42,2737.0
2024-02-20 09:30:00,1278.76,1278.76,1278.76,1278.76,1381.0,1278.76,1278.76,1278.76,1278.76,1381.0
2024-02-20 09:35:00,1276.86,1276.86,1272.14,1272.28,804.0,1276.86,1276.86,1272.14,1272.28,804.0
2024-02-20 09:40:00,1269.68,1270.23,1265.0,1265.0,1672.0,1269.68,1270.23,1265.0,1265.0,1672.0
2024-02-20 09:45:00,1265.24,1265.24,1260.78,1260.78,320.0,1265.24,1265.24,1260.78,1260.78,320.0
2024-02-20 09:50:00,1259.04,1260.5,1259.04,1260.5,200.0,1259.04,1260.5,1259.04,1260.5,200.0
2024-02-20 09:55:00,1262.69,1265.0,1260.67,1265.0,1313.0,1262.69,1265.0,1260.67,1265.0,1313.0
2024-02-20 10:00:00,1261.42,1261.42,1260.83,1260.83,200.0,1261.42,1261.42,1260.83,1260.83,200.0
2024-02-20 10:05:00,1263.01,1263.46,1261.12,1261.91,955.0,1263.01,1263.46,1261.12,1261.91,955.0
2024-02-20 10:10:00,1258.39,1258.39,1256.51,1256.51,700.0,1258.39,1258.39,1256.51,1256.51,700.0
2024-02-20 10:15:00,1254.79,1258.27,1254.79,1257.75,900.0,1254.79,1258.27,1254.79,1257.75,900.0
2024-02-20 10:20:00,1257.75,1257.75,1257.75,1257.75,0.0,1257.75,1257.75,1257.75,1257.75,0.0
2024-02-20 10:25:00,1255.18,1257.9,1255.18,1257.9,300.0,1255.18,1257.9,1255.18,1257.9,300.0
2024-02-20 10:30:00,1254.98,1256.58,1252.69,1256.58,1400.0,1254.98,1256.58,1252.69,1256.58,1400.0
2024-02-20 10:35:00,1257.16,1258.75,1256.82,1256.82,445.0,1257.16,1258.75,1256.82,1256.82,445.0
2024-02-20 10:40:00,1259.03,1259.38,1259.03,1259.38,200.0,1259.03,1259.38,1259.03,1259.38,200.0
2024-02-20 10:45:00,1259.38,1259.38,1259.38,1259.38,100.0,1259.38,1259.38,1259.38,1259.38,100.0
2024-02-20 10:50:00,1259.38,1259.38,1259.38,1259.38,0.0,1259.38,1259.38,1259.38,1259.38,0.0
2024-02-20 10:55:00,1259.38,1259.38,1259.37,1259.38,200.0,1259.38,1259.38,1259.37,1259.38,200.0
2024-02-20 11:00:00,1259.33,1259.33,1259.33,1259.33,100.0,1259.33,1259.33,1259.33,1259.33,100.0
2024-02-20 11:05:00,1260.75,1263.84,1260.75,1263.61,600.0,1260.75,1263.84,1260.75,1263.61,600.0
2024-02-20 11:10:00,1263.72,1263.72,1263.72,1263.72,100.0,1263.72,1263.72,1263.72,1263.72,100.0
2024-02-20 11:15:00,1263.72,1263.72,1263.72,1263.72,0.0,1263.72,1263.72,1263.72,1263.72,0.0
2024-02-20 11:20:00,1262.91,1262.91,1262.2,1262.2,300.0,1262.91,1262.91,1262.2,1262.2,300.0
2024-02-20 11:25:00,1262.41,1263.71,1262.41,1263.71,200.0,1262.41,1263.71,1262.41,1263.71,200.0
2024-02-20 11:30:00,1263.71,1263.71,1263.71,1263.71,0.0,1263.71,1263.71,1263.71,1263.71,0.0
2024-02-20 11:35:00,1263.71,1263.71,1263.71,1263.71,0.0,1263.71,1263.71,1263.71,1263.71,0.0
2024-02-20 11:40:00,1263.71,1263.71,1263.71,1263.71,0.0,1263.71,1263.71,1263.71,1263.71,0.0
2024-02-20 11:45:00,1263.9,1263.9,1263.42,1263.42,297.0,1263.9,1263.9,1263.42,1263.42,297.0
2024-02-20 11:50:00,1263.42,1263.42,1263.42,1263.42,0.0,1263.42,1263.42,1263.42,1263.42,0.0
2024-02-20 11:55:00,1263.6,1263.6,1261.14,1261.14,718.0,1263.6,1263.6,1261.14,1261.14,718.0
2024-02-20 12:00:00,1257.79,1257.79,1257.79,1257.79,100.0,1257.79,1257.79,1257.79,1257.79,100.0
2024-02-20 12:05:00,1257.79,1257.79,1257.79,1257.79,0.0,1257.79,1257.79,1257.79,1257.79,0.0
2024-02-20 12:10:00,1257.79,1257.79,1257.79,1257.79,0.0,1257.79,1257.79,1257.79,1257.79,0.0
2024-02-20 12:15:00,1256.64,1257.96,1255.54,1257.96,515.0,1256.64,1257.96,1255.54,1257.96,515.0
2024-02-20 12:20:00,1257.9,1259.32,1257.9,1259.32,445.0,1257.9,1259.32,1257.9,1259.32,445.0
2024-02-20 12:25:00,1256.34,1256.34,1256.34,1256.34,122.0,1256.34,1256.34,1256.34,1256.34,122.0
2024-02-20 12:30:00,1259.09,1259.09,1258.41,1258.82,600.0,1259.09,1259.09,1258.41,1258.82,600.0
2024-02-20 12:35:00,1255.84,1256.06,1255.84,1256.06,200.0,1255.84,1256.06,1255.84,1256.06,200.0
2024-02-20 12:40:00,1253.81,1256.57,1253.81,1256.57,690.0,1253.81,1256.57,1253.81,1256.57,690.0
2024-02-20 12:45:00,1256.57,1256.57,1256.57,1256.57,0.0,1256.57,1256.57,1256.57,1256.57,0.0
2024-02-20 12:50:00,1256.37,1256.37,1256.37,1256.37,100.0,1256.37,1256.37,1256.37,1256.37,100.0
2024-02-20 12:55:00,1256.37,1256.37,1256.37,1256.37,0.0,1256.37,1256.37,1256.37,1256.37,0.0
2024-02-20 13:00:00,1254.78,1257.58,1254.78,1255.33,342.0,1254.78,1257.58,1254.78,1255.33,342.0
2024-02-20 13:05:00,1256.34,1256.5,1255.23,1255.24,300.0,1256.34,1256.5,1255.23,1255.24,300.0
2024-02-20 13:10:00,1256.12,1256.34,1256.12,1256.34,1018.0,1256.12,1256.34,1256.12,1256.34,1018.0
2024-02-20 13:15:00,1255.88,1255.88,1254.3,1254.3,200.0,1255.88,1255.88,1254.3,1254.3,200.0
2024-02-20 13:20:00,1256.48,1257.52,1256.48,1257.26,628.0,1256.48,1257.52,1256.48,1257.26,628.0
2024-02-20 13:25:00,1257.02,1257.02,1255.5,1256.4,770.0,1257.02,1257.02,1255.5,1256.4,770.0
2024-02-20 13:30:00,1255.62,1255.62,1255.62,1255.62,100.0,1255.62,1255.62,1255.62,1255.62,100.0
2024-02-20 13:35:00,1255.62,1255.62,1255.62,1255.62,0.0,1255.62,1255.62,1255.62,1255.62,0.0
2024-02-20 13:40:00,1255.62,1255.62,1255.62,1255.62,0.0,1255.62,1255.62,1255.62,1255.62,0.0
2024-02-20 13:45:00,1256.03,1256.03,1256.02,1256.03,100.0,1256.03,1256.03,1256.02,1256.03,100.0
2024-02-20 13:50:00,1257.41,1257.41,1257.41,1257.41,100.0,1257.41,1257.41,1257.41,1257.41,100.0
2024-02-20 13:55:00,1258.46,1258.46,1258.46,1258.46,100.0,1258.46,1258.46,1258.46,1258.46,100.0
2024-02-20 14:00:00,1258.46,1258.46,1258.46,1258.46,0.0,1258.46,1258.46,1258.46,1258.46,0.0
2024-02-20 14:05:00,1258.46,1258.46,1258.46,1258.46,0.0,1258.46,1258.46,1258.46,1258.46,0.0
2024-02-20 14:10:00,1260.25,1260.25,1260.25,1260.25,100.0,1260.25,1260.25,1260.25,1260.25,100.0
2024-02-20 14:15:00,1259.62,1259.62,1259.62,1259.62,100.0,1259.62,1259.62,1259.62,1259.62,100.0
2024-02-20 14:20:00,1258.9,1258.9,1258.35,1258.35,300.0,1258.9,1258.9,1258.35,1258.35,300.0
2024-02-20 14:25:00,1258.35,1258.35,1258.35,1258.35,0.0,1258.35,1258.35,1258.35,1258.35,0.0
2024-02-20 14:30:00,1258.37,1258.37,1258.37,1258.37,100.0,1258.37,1258.37,1258.37,1258.37,100.0
2024-02-20 14:35:00,1258.37,1258.37,1258.37,1258.37,0.0,1258.37,1258.37,1258.37,1258.37,0.0
2024-02-20 14:40:00,1258.41,1259.76,1258.41,1259.76,300.0,1258.41,1259.76,1258.41,1259.76,300.0
2024-02-20 14:45:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 14:50:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 14:55:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 15:00:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 15:05:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 15:10:00,1261.46,1261.46,1261.46,1261.46,100.0,1261.46,1261.46,1261.46,1261.46,100.0
2024-02-20 15:15:00,1261.46,1261.46,1261.46,1261.46,0.0,1261.46,1261.46,1261.46,1261.46,0.0
2024-02-20 15:20:00,1263.04,1263.04,1261.54,1261.54,200.0,1263.04,1263.04,1261.54,1261.54,200.0
2024-02-20 15:25:00,1263.53,1263.54,1262.39,1262.67,500.0,1263.53,1263.54,1262.39,1262.67,500.0
2024-02-20 15:30:00,1261.23,1261.41,1260.37,1260.47,3104.0,1261.23,1261.41,1260.37,1260.47,3104.0
2024-02-20 15:35:00,1259.88,1261.01,1259.87,1261.01,200.0,1259.88,1261.01,1259.87,1261.01,200.0
2024-02-20 15:40:00,1261.01,1261.01,1261.01,1261.01,0.0,1261.01,1261.01,1261.01,1261.01,0.0
2024-02-20 15:45:00,1261.01,1261.01,1261.01,1261.01,0.0,1261.01,1261.01,1261.01,1261.01,0.0
2024-02-20 15:50:00,1256.55,1257.51,1255.98,1256.28,1651.0,1256.55,1257.51,1255.98,1256.28,1651.0
2024-02-20 15:55:00,1257.98,1259.95,1256.47,1259.95,2661.0,1257.98,1259.95,1256.47,1259.95,2661.0
2024-02-21 09:30:00,1248.91,1248.91,1223.88,1223.88,2511.0,1248.91,1248.91,1223.88,1223.88,2511.0
2024-02-21 09:35:00,1255.99,1259.38,1249.61,1249.61,1650.0,1255.99,1259.38,1249.61,1249.61,1650.0
2024-02-21 09:40:00,1245.59,1245.59,1232.42,1235.27,813.0,1245.59,1245.59,1232.42,1235.27,813.0
2024-02-21 09:45:00,1235.86,1245.7,1234.51,1245.7,1604.0,1235.86,1245.7,1234.51,1245.7,1604.0
2024-02-21 09:50:00,1232.05,1235.94,1232.05,1235.94,440.0,1232.05,1235.94,1232.05,1235.94,440.0
2024-02-21 09:55:00,1239.84,1240.52,1237.73,1237.74,378.0,1239.84,1240.52,1237.73,1237.74,378.0
2024-02-21 10:00:00,1239.87,1244.31,1239.87,1244.31,300.0,1239.87,1244.31,1239.87,1244.31,300.0
2024-02-21 10:05:00,1246.06,1246.06,1246.06,1246.06,100.0,1246.06,1246.06,1246.06,1246.06,100.0
2024-02-21 10:10:00,1242.78,1242.78,1242.77,1242.78,100.0,1242.78,1242.78,1242.77,1242.78,100.0
2024-02-21 10:15:00,1240.48,1240.48,1240.48,1240.48,100.0,1240.48,1240.48,1240.48,1240.48,100.0
2024-02-21 10:20:00,1238.36,1242.11,1238.36,1242.11,385.0,1238.36,1242.11,1238.36,1242.11,385.0
2024-02-21 10:25:00,1239.36,1239.84,1238.48,1238.98,414.0,1239.36,1239.84,1238.48,1238.98,414.0
2024-02-21 10:30:00,1236.79,1236.79,1233.42,1233.55,300.0,1236.79,1236.79,1233.42,1233.55,300.0
2024-02-21 10:35:00,1233.13,1233.13,1233.13,1233.13,200.0,1233.13,1233.13,1233.13,1233.13,200.0
2024-02-21 10:40:00,1233.13,1233.13,1233.13,1233.13,0.0,1233.13,1233.13,1233.13,1233.13,0.0
2024-02-21 10:45:00,1231.55,1234.93,1231.55,1234.93,200.0,1231.55,1234.93,1231.55,1234.93,200.0
2024-02-21 10:50:00,1237.12,1237.12,1237.11,1237.12,100.0,1237.12,1237.12,1237.11,1237.12,100.0
2024-02-21 10:55:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:00:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:05:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:10:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:15:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:20:00,1235.52,1235.52,1234.46,1234.46,300.0,1235.52,1235.52,1234.46,1234.46,300.0
2024-02-21 11:25:00,1233.03,1233.03,1233.02,1233.03,100.0,1233.03,1233.03,1233.02,1233.03,100.0
2024-02-21 11:30:00,1234.33,1234.33,1234.33,1234.33,100.0,1234.33,1234.33,1234.33,1234.33,100.0
2024-02-21 11:35:00,1234.68,1234.68,1234.68,1234.68,100.0,1234.68,1234.68,1234.68,1234.68,100.0
2024-02-21 11:40:00,1233.44,1235.5,1232.43,1235.5,1037.0,1233.44,1235.5,1232.43,1235.5,1037.0
2024-02-21 11:45:00,1235.7,1235.7,1235.7,1235.7,148.0,1235.7,1235.7,1235.7,1235.7,148.0
2024-02-21 11:50:00,1235.7,1235.7,1235.7,1235.7,0.0,1235.7,1235.7,1235.7,1235.7,0.0
2024-02-21 11:55:00,1236.84,1236.84,1236.05,1236.11,400.0,1236.84,1236.84,1236.05,1236.11,400.0
2024-02-21 12:00:00,1234.39,1234.81,1233.53,1234.71,2203.0,1234.39,1234.81,1233.53,1234.71,2203.0
2024-02-21 12:05:00,1233.97,1233.97,1233.97,1233.97,200.0,1233.97,1233.97,1233.97,1233.97,200.0
2024-02-21 12:10:00,1233.72,1233.72,1233.71,1233.72,100.0,1233.72,1233.72,1233.71,1233.72,100.0
2024-02-21 12:15:00,1233.72,1233.72,1233.72,1233.72,0.0,1233.72,1233.72,1233.72,1233.72,0.0
2024-02-21 12:20:00,1234.42,1234.42,1234.42,1234.42,100.0,1234.42,1234.42,1234.42,1234.42,100.0
2024-02-21 12:25:00,1234.42,1234.42,1234.42,1234.42,0.0,1234.42,1234.42,1234.42,1234.42,0.0
2024-02-21 12:30:00,1234.42,1234.42,1234.42,1234.42,0.0,1234.42,1234.42,1234.42,1234.42,0.0
2024-02-21 12:35:00,1236.61,1237.89,1236.61,1237.89,200.0,1236.61,1237.89,1236.61,1237.89,200.0
2024-02-21 12:40:00,1239.48,1239.55,1239.48,1239.55,200.0,1239.48,1239.55,1239.48,1239.55,200.0
2024-02-21 12:45:00,1240.89,1240.89,1240.89,1240.89,100.0,1240.89,1240.89,1240.89,1240.89,100.0
2024-02-21 12:50:00,1239.79,1240.17,1239.79,1240.13,529.0,1239.79,1240.17,1239.79,1240.13,529.0
2024-02-21 12:55:00,1240.13,1240.13,1240.13,1240.13,0.0,1240.13,1240.13,1240.13,1240.13,0.0
2024-02-21 13:00:00,1238.88,1238.88,1238.42,1238.42,200.0,1238.88,1238.88,1238.42,1238.42,200.0
2024-02-21 13:05:00,1241.73,1241.73,1241.73,1241.73,100.0,1241.73,1241.73,1241.73,1241.73,100.0
2024-02-21 13:10:00,1242.38,1242.38,1242.38,1242.38,100.0,1242.38,1242.38,1242.38,1242.38,100.0
2024-02-21 13:15:00,1242.38,1242.38,1242.38,1242.38,0.0,1242.38,1242.38,1242.38,1242.38,0.0
2024-02-21 13:20:00,1242.22,1242.22,1242.22,1242.22,100.0,1242.22,1242.22,1242.22,1242.22,100.0
2024-02-21 13:25:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:30:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:35:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:40:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:45:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:50:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:55:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 14:00:00,1243.27,1243.46,1243.27,1243.46,200.0,1243.27,1243.46,1243.27,1243.46,200.0
2024-02-21 14:05:00,1243.31,1245.73,1243.19,1245.2,800.0,1243.31,1245.73,1243.19,1245.2,800.0
2024-02-21 14:10:00,1246.44,1250.86,1246.44,1248.19,700.0,1246.44,1250.86,1246.44,1248.19,700.0
2024-02-21 14:15:00,1243.48,1245.99,1243.0,1245.99,500.0,1243.48,1245.99,1243.0,1245.99,500.0
2024-02-21 14:20:00,1245.99,1245.99,1245.99,1245.99,0.0,1245.99,1245.99,1245.99,1245.99,0.0
2024-02-21 14:25:00,1239.21,1239.21,1239.21,1239.21,100.0,1239.21,1239.21,1239.21,1239.21,100.0
2024-02-21 14:30:00,1238.57,1239.0,1237.94,1238.52,600.0,1238.57,1239.0,1237.94,1238.52,600.0
2024-02-21 14:35:00,1237.77,1237.77,1237.77,1237.77,100.0,1237.77,1237.77,1237.77,1237.77,100.0
2024-02-21 14:40:00,1237.77,1237.77,1237.77,1237.77,0.0,1237.77,1237.77,1237.77,1237.77,0.0
2024-02-21 14:45:00,1236.99,1239.58,1236.99,1239.58,300.0,1236.99,1239.58,1236.99,1239.58,300.0
2024-02-21 14:50:00,1239.58,1239.58,1239.58,1239.58,0.0,1239.58,1239.58,1239.58,1239.58,0.0
2024-02-21 14:55:00,1238.78,1240.13,1238.78,1240.13,200.0,1238.78,1240.13,1238.78,1240.13,200.0
2024-02-21 15:00:00,1239.43,1241.18,1239.43,1240.2,513.0,1239.43,1241.18,1239.43,1240.2,513.0
2024-02-21 15:05:00,1240.33,1241.83,1240.32,1241.83,200.0,1240.33,1241.83,1240.32,1241.83,200.0
2024-02-21 15:10:00,1241.83,1241.83,1241.83,1241.83,0.0,1241.83,1241.83,1241.83,1241.83,0.0
2024-02-21 15:15:00,1241.43,1241.87,1240.97,1241.37,2907.0,1241.43,1241.87,1240.97,1241.37,2907.0
2024-02-21 15:20:00,1240.95,1240.95,1240.59,1240.6,200.0,1240.95,1240.95,1240.59,1240.6,200.0
2024-02-21 15:25:00,1240.6,1240.6,1240.6,1240.6,0.0,1240.6,1240.6,1240.6,1240.6,0.0
2024-02-21 15:30:00,1242.34,1242.69,1242.34,1242.69,206.0,1242.34,1242.69,1242.34,1242.69,206.0
2024-02-21 15:35:00,1244.77,1244.77,1244.76,1244.77,100.0,1244.77,1244.77,1244.76,1244.77,100.0
2024-02-21 15:40:00,1246.6,1246.68,1246.6,1246.68,200.0,1246.6,1246.68,1246.6,1246.68,200.0
2024-02-21 15:45:00,1245.83,1246.99,1245.83,1246.99,975.0,1245.83,1246.99,1245.83,1246.99,975.0
2024-02-21 15:50:00,1245.88,1247.28,1243.63,1245.42,1360.0,1245.88,1247.28,1243.63,1245.42,1360.0
2024-02-21 15:55:00,1246.22,1247.37,1245.77,1247.15,2916.0,1246.22,1247.37,1245.77,1247.15,2916.0
2024-02-22 09:30:00,1277.52,1290.0,1277.52,1278.97,2727.0,1277.52,1290.0,1277.52,1278.97,2727.0
2024-02-22 09:35:00,1279.7,1279.7,1275.95,1275.97,1000.0,1279.7,1279.7,1275.95,1275.97,1000.0
2024-02-22 09:40:00,1281.0,1281.2,1274.0,1277.0,1435.0,1281.0,1281.2,1274.0,1277.0,1435.0
2024-02-22 09:45:00,1277.76,1278.81,1276.17,1276.17,1216.0,1277.76,1278.81,1276.17,1276.17,1216.0
2024-02-22 09:50:00,1276.17,1276.17,1276.17,1276.17,0.0,1276.17,1276.17,1276.17,1276.17,0.0
2024-02-22 09:55:00,1270.0,1270.0,1267.38,1270.0,947.0,1270.0,1270.0,1267.38,1270.0,947.0
2024-02-22 10:00:00,1275.19,1275.75,1275.18,1275.75,300.0,1275.19,1275.75,1275.18,1275.75,300.0
2024-02-22 10:05:00,1275.75,1275.75,1275.75,1275.75,0.0,1275.75,1275.75,1275.75,1275.75,0.0
2024-02-22 10:10:00,1271.12,1271.12,1271.06,1271.06,300.0,1271.12,1271.12,1271.06,1271.06,300.0
2024-02-22 10:15:00,1276.37,1276.37,1276.36,1276.37,100.0,1276.37,1276.37,1276.36,1276.37,100.0
2024-02-22 10:20:00,1278.38,1278.39,1275.44,1275.45,400.0,1278.38,1278.39,1275.44,1275.45,400.0
2024-02-22 10:25:00,1275.39,1275.39,1275.2,1275.39,917.0,1275.39,1275.39,1275.2,1275.39,917.0
2024-02-22 10:30:00,1275.39,1275.39,1275.39,1275.39,0.0,1275.39,1275.39,1275.39,1275.39,0.0
2024-02-22 10:35:00,1276.13,1276.14,1276.13,1276.13,200.0,1276.13,1276.14,1276.13,1276.13,200.0
2024-02-22 10:40:00,1278.28,1278.28,1274.3,1274.3,600.0,1278.28,1278.28,1274.3,1274.3,600.0
2024-02-22 10:45:00,1274.98,1274.98,1273.85,1274.65,500.0,1274.98,1274.98,1273.85,1274.65,500.0
2024-02-22 10:50:00,1275.6,1276.47,1275.5,1275.62,1642.0,1275.6,1276.47,1275.5,1275.62,1642.0
2024-02-22 10:55:00,1275.62,1275.62,1275.62,1275.62,0.0,1275.62,1275.62,1275.62,1275.62,0.0
2024-02-22 11:00:00,1275.62,1275.62,1275.62,1275.62,0.0,1275.62,1275.62,1275.62,1275.62,0.0
2024-02-22 11:05:00,1277.4,1277.63,1277.4,1277.48,700.0,1277.4,1277.63,1277.4,1277.48,700.0
2024-02-22 11:10:00,1278.45,1281.05,1278.45,1280.06,900.0,1278.45,1281.05,1278.45,1280.06,900.0
2024-02-22 11:15:00,1280.06,1280.06,1280.06,1280.06,0.0,1280.06,1280.06,1280.06,1280.06,0.0
2024-02-22 11:20:00,1280.09,1280.09,1280.09,1280.09,200.0,1280.09,1280.09,1280.09,1280.09,200.0
2024-02-22 11:25:00,1279.74,1279.74,1279.73,1279.74,263.0,1279.74,1279.74,1279.73,1279.74,263.0
2024-02-22 11:30:00,1280.54,1280.97,1280.53,1280.97,200.0,1280.54,1280.97,1280.53,1280.97,200.0
2024-02-22 11:35:00,1280.97,1280.97,1280.97,1280.97,0.0,1280.97,1280.97,1280.97,1280.97,0.0
2024-02-22 11:40:00,1280.07,1280.07,1278.14,1278.14,300.0,1280.07,1280.07,1278.14,1278.14,300.0
2024-02-22 11:45:00,1277.36,1277.68,1277.31,1277.31,300.0,1277.36,1277.68,1277.31,1277.31,300.0
2024-02-22 11:50:00,1277.31,1277.31,1277.31,1277.31,0.0,1277.31,1277.31,1277.31,1277.31,0.0
2024-02-22 11:55:00,1277.31,1277.31,1277.31,1277.31,0.0,1277.31,1277.31,1277.31,1277.31,0.0
2024-02-22 12:00:00,1277.32,1277.32,1275.97,1275.98,500.0,1277.32,1277.32,1275.97,1275.98,500.0
2024-02-22 12:05:00,1275.98,1275.98,1275.98,1275.98,0.0,1275.98,1275.98,1275.98,1275.98,0.0
2024-02-22 12:10:00,1277.84,1278.26,1277.83,1277.84,500.0,1277.84,1278.26,1277.83,1277.84,500.0
2024-02-22 12:15:00,1277.84,1277.84,1277.84,1277.84,0.0,1277.84,1277.84,1277.84,1277.84,0.0
2024-02-22 12:20:00,1277.0,1277.07,1277.0,1277.0,600.0,1277.0,1277.07,1277.0,1277.0,600.0
2024-02-22 12:25:00,1277.86,1278.67,1277.0,1278.48,1625.0,1277.86,1278.67,1277.0,1278.48,1625.0
2024-02-22 12:30:00,1278.86,1278.86,1277.6,1277.73,1000.0,1278.86,1278.86,1277.6,1277.73,1000.0
2024-02-22 12:35:00,1277.72,1282.37,1277.71,1281.19,3200.0,1277.72,1282.37,1277.71,1281.19,3200.0
2024-02-22 12:40:00,1281.19,1281.19,1281.19,1281.19,0.0,1281.19,1281.19,1281.19,1281.19,0.0
2024-02-22 12:45:00,1281.19,1281.19,1281.19,1281.19,0.0,1281.19,1281.19,1281.19,1281.19,0.0
2024-02-22 12:50:00,1284.09,1288.15,1284.09,1288.15,707.0,1284.09,1288.15,1284.09,1288.15,707.0
2024-02-22 12:55:00,1286.25,1286.25,1286.25,1286.25,100.0,1286.25,1286.25,1286.25,1286.25,100.0
2024-02-22 13:00:00,1286.61,1286.61,1286.02,1286.02,500.0,1286.61,1286.61,1286.02,1286.02,500.0
2024-02-22 13:05:00,1286.02,1286.98,1285.41,1286.34,803.0,1286.02,1286.98,1285.41,1286.34,803.0
2024-02-22 13:10:00,1286.67,1286.67,1286.67,1286.67,100.0,1286.67,1286.67,1286.67,1286.67,100.0
2024-02-22 13:15:00,1285.88,1287.01,1285.88,1287.01,200.0,1285.88,1287.01,1285.88,1287.01,200.0
2024-02-22 13:20:00,1285.88,1287.23,1284.69,1284.69,649.0,1285.88,1287.23,1284.69,1284.69,649.0
2024-02-22 13:25:00,1284.53,1284.63,1282.56,1283.74,1679.0,1284.53,1284.63,1282.56,1283.74,1679.0
2024-02-22 13:30:00,1284.22,1284.23,1282.73,1282.73,400.0,1284.22,1284.23,1282.73,1282.73,400.0
2024-02-22 13:35:00,1282.73,1283.94,1282.44,1283.22,1800.0,1282.73,1283.94,1282.44,1283.22,1800.0
2024-02-22 13:40:00,1283.28,1283.28,1281.27,1282.17,2000.0,1283.28,1283.28,1281.27,1282.17,2000.0
2024-02-22 13:45:00,1282.57,1285.03,1282.57,1285.03,700.0,1282.57,1285.03,1282.57,1285.03,700.0
2024-02-22 13:50:00,1285.03,1285.14,1284.86,1284.86,500.0,1285.03,1285.14,1284.86,1284.86,500.0
2024-02-22 13:55:00,1284.86,1284.86,1284.86,1284.86,0.0,1284.86,1284.86,1284.86,1284.86,0.0
2024-02-22 14:00:00,1284.86,1284.86,1284.86,1284.86,0.0,1284.86,1284.86,1284.86,1284.86,0.0
2024-02-22 14:05:00,1284.86,1284.86,1284.86,1284.86,0.0,1284.86,1284.86,1284.86,1284.86,0.0
2024-02-22 14:10:00,1284.86,1284.86,1284.86,1284.86,0.0,1284.86,1284.86,1284.86,1284.86,0.0
2024-02-22 14:15:00,1286.48,1286.48,1285.68,1285.68,701.0,1286.48,1286.48,1285.68,1285.68,701.0
2024-02-22 14:20:00,1285.68,1285.68,1285.68,1285.68,0.0,1285.68,1285.68,1285.68,1285.68,0.0
2024-02-22 14:25:00,1287.47,1290.77,1287.47,1290.77,400.0,1287.47,1290.77,1287.47,1290.77,400.0
2024-02-22 14:30:00,1290.92,1290.92,1290.1,1290.11,700.0,1290.92,1290.92,1290.1,1290.11,700.0
2024-02-22 14:35:00,1290.11,1290.11,1290.11,1290.11,0.0,1290.11,1290.11,1290.11,1290.11,0.0
2024-02-22 14:40:00,1290.11,1290.11,1290.11,1290.11,0.0,1290.11,1290.11,1290.11,1290.11,0.0
2024-02-22 14:45:00,1288.0,1288.0,1287.48,1287.49,300.0,1288.0,1288.0,1287.48,1287.49,300.0
2024-02-22 14:50:00,1287.45,1287.45,1286.12,1286.12,300.0,1287.45,1287.45,1286.12,1286.12,300.0
2024-02-22 14:55:00,1286.51,1286.51,1284.43,1284.43,300.0,1286.51,1286.51,1284.43,1284.43,300.0
2024-02-22 15:00:00,1284.42,1285.27,1284.42,1285.27,400.0,1284.42,1285.27,1284.42,1285.27,400.0
2024-02-22 15:05:00,1285.72,1286.02,1285.08,1286.02,1141.0,1285.72,1286.02,1285.08,1286.02,1141.0
2024-02-22 15:10:00,1286.02,1286.09,1284.96,1285.19,1100.0,1286.02,1286.09,1284.96,1285.19,1100.0
2024-02-22 15:15:00,1284.88,1284.92,1284.88,1284.91,400.0,1284.88,1284.92,1284.88,1284.91,400.0
2024-02-22 15:20:00,1285.0,1285.1,1285.0,1285.1,461.0,1285.0,1285.1,1285.0,1285.1,461.0
2024-02-22 15:25:00,1285.08,1286.67,1285.0,1286.67,700.0,1285.08,1286.67,1285.0,1286.67,700.0
2024-02-22 15:30:00,1287.65,1287.66,1287.03,1287.06,300.0,1287.65,1287.66,1287.03,1287.06,300.0
2024-02-22 15:35:00,1286.38,1289.38,1286.36,1289.18,1126.0,1286.38,1289.38,1286.36,1289.18,1126.0
2024-02-22 15:40:00,1290.54,1290.54,1289.28,1289.28,448.0,1290.54,1290.54,1289.28,1289.28,448.0
2024-02-22 15:45:00,1288.49,1288.49,1288.48,1288.49,100.0,1288.49,1288.49,1288.48,1288.49,100.0
2024-02-22 15:50:00,1285.42,1285.42,1283.87,1284.0,438.0,1285.42,1285.42,1283.87,1284.0,438.0
2024-02-22 15:55:00,1285.81,1288.69,1285.81,1286.37,2062.0,1285.81,1288.69,1285.81,1286.37,2062.0
2024-02-23 09:30:00,1291.89,1291.89,1289.96,1289.96,1199.0,1291.89,1291.89,1289.96,1289.96,1199.0
2024-02-23 09:35:00,1289.96,1289.96,1289.96,1289.96,0.0,1289.96,1289.96,1289.96,1289.96,0.0
2024-02-23 09:40:00,1289.96,1289.96,1289.96,1289.96,0.0,1289.96,1289.96,1289.96,1289.96,0.0
2024-02-23 09:45:00,1290.02,1296.36,1290.0,1290.0,500.0,1290.02,1296.36,1290.0,1290.0,500.0
2024-02-23 09:50:00,1290.99,1290.99,1282.44,1282.44,1998.0,1290.99,1290.99,1282.44,1282.44,1998.0
2024-02-23 09:55:00,1287.5,1287.5,1286.71,1286.71,350.0,1287.5,1287.5,1286.71,1286.71,350.0
2024-02-23 10:00:00,1289.67,1291.82,1289.67,1290.66,702.0,1289.67,1291.82,1289.67,1290.66,702.0
2024-02-23 10:05:00,1288.0,1288.0,1285.12,1285.12,403.0,1288.0,1288.0,1285.12,1285.12,403.0
2024-02-23 10:10:00,1286.4,1286.4,1286.23,1286.23,224.0,1286.4,1286.4,1286.23,1286.23,224.0
2024-02-23 10:15:00,1286.23,1286.23,1286.23,1286.23,0.0,1286.23,1286.23,1286.23,1286.23,0.0
2024-02-23 10:20:00,1282.61,1282.61,1279.59,1279.59,200.0,1282.61,1282.61,1279.59,1279.59,200.0
2024-02-23 10:25:00,1283.01,1283.01,1283.01,1283.01,200.0,1283.01,1283.01,1283.01,1283.01,200.0
2024-02-23 10:30:00,1283.63,1285.36,1282.89,1284.99,610.0,1283.63,1285.36,1282.89,1284.99,610.0
2024-02-23 10:35:00,1288.39,1288.39,1288.39,1288.39,100.0,1288.39,1288.39,1288.39,1288.39,100.0
2024-02-23 10:40:00,1287.12,1287.12,1281.19,1281.19,200.0,1287.12,1287.12,1281.19,1281.19,200.0
2024-02-23 10:45:00,1283.34,1283.34,1283.33,1283.34,200.0,1283.34,1283.34,1283.33,1283.34,200.0
2024-02-23 10:50:00,1283.34,1283.34,1283.34,1283.34,0.0,1283.34,1283.34,1283.34,1283.34,0.0
2024-02-23 10:55:00,1280.69,1282.01,1280.68,1282.01,400.0,1280.69,1282.01,1280.68,1282.01,400.0
2024-02-23 11:00:00,1282.01,1284.29,1282.01,1282.01,6637.0,1282.01,1284.29,1282.01,1282.01,6637.0
2024-02-23 11:05:00,1282.01,1282.01,1282.01,1282.01,0.0,1282.01,1282.01,1282.01,1282.01,0.0
2024-02-23 11:10:00,1282.01,1282.01,1282.01,1282.01,0.0,1282.01,1282.01,1282.01,1282.01,0.0
2024-02-23 11:15:00,1274.71,1276.85,1274.71,1275.02,500.0,1274.71,1276.85,1274.71,1275.02,500.0
2024-02-23 11:20:00,1276.84,1276.84,1268.29,1268.63,1923.0,1276.84,1276.84,1268.29,1268.63,1923.0
2024-02-23 11:25:00,1272.04,1274.67,1272.04,1274.46,600.0,1272.04,1274.67,1272.04,1274.46,600.0
2024-02-23 11:30:00,1275.49,1276.19,1275.48,1275.91,800.0,1275.49,1276.19,1275.48,1275.91,800.0
2024-02-23 11:35:00,1278.09,1278.09,1277.64,1277.64,455.0,1278.09,1278.09,1277.64,1277.64,455.0
2024-02-23 11:40:00,1275.69,1275.69,1275.69,1275.69,100.0,1275.69,1275.69,1275.69,1275.69,100.0
2024-02-23 11:45:00,1274.45,1274.6,1274.45,1274.6,200.0,1274.45,1274.6,1274.45,1274.6,200.0
2024-02-23 11:50:00,1277.63,1277.64,1275.08,1275.91,970.0,1277.63,1277.64,1275.08,1275.91,970.0
2024-02-23 11:55:00,1275.91,1275.91,1275.91,1275.91,0.0,1275.91,1275.91,1275.91,1275.91,0.0
2024-02-23 12:00:00,1278.65,1278.66,1275.45,1275.45,485.0,1278.65,1278.66,1275.45,1275.45,485.0
2024-02-23 12:05:00,1276.9,1276.9,1276.9,1276.9,100.0,1276.9,1276.9,1276.9,1276.9,100.0
2024-02-23 12:10:00,1276.66,1277.97,1275.79,1275.79,400.0,1276.66,1277.97,1275.79,1275.79,400.0
2024-02-23 12:15:00,1278.15,1278.15,1278.15,1278.15,100.0,1278.15,1278.15,1278.15,1278.15,100.0
2024-02-23 12:20:00,1275.46,1275.46,1275.46,1275.46,100.0,1275.46,1275.46,1275.46,1275.46,100.0
2024-02-23 12:25:00,1274.66,1276.71,1274.66,1276.45,1000.0,1274.66,1276.71,1274.66,1276.45,1000.0
2024-02-23 12:30:00,1275.09,1280.04,1274.88,1280.04,1389.0,1275.09,1280.04,1274.88,1280.04,1389.0
2024-02-23 12:35:00,1279.61,1281.59,1279.61,1281.59,542.0,1279.61,1281.59,1279.61,1281.59,542.0
2024-02-23 12:40:00,1281.59,1281.59,1281.59,1281.59,0.0,1281.59,1281.59,1281.59,1281.59,0.0
2024-02-23 12:45:00,1286.21,1286.21,1286.21,1286.21,100.0,1286.21,1286.21,1286.21,1286.21,100.0
2024-02-23 12:50:00,1286.21,1286.21,1286.21,1286.21,0.0,1286.21,1286.21,1286.21,1286.21,0.0
2024-02-23 12:55:00,1285.07,1285.09,1284.85,1285.09,427.0,1285.07,1285.09,1284.85,1285.09,427.0
2024-02-23 13:00:00,1285.09,1285.09,1285.09,1285.09,0.0,1285.09,1285.09,1285.09,1285.09,0.0
2024-02-23 13:05:00,1286.5,1286.5,1285.08,1285.09,200.0,1286.5,1286.5,1285.08,1285.09,200.0
2024-02-23 13:10:00,1285.09,1285.09,1285.08,1285.09,100.0,1285.09,1285.09,1285.08,1285.09,100.0
2024-02-23 13:15:00,1285.99,1285.99,1285.7,1285.7,200.0,1285.99,1285.99,1285.7,1285.7,200.0
2024-02-23 13:20:00,1286.81,1287.83,1286.81,1287.83,200.0,1286.81,1287.83,1286.81,1287.83,200.0
2024-02-23 13:25:00,1287.83,1287.83,1287.83,1287.83,0.0,1287.83,1287.83,1287.83,1287.83,0.0
2024-02-23 13:30:00,1285.77,1285.77,1285.76,1285.77,100.0,1285.77,1285.77,1285.76,1285.77,100.0
2024-02-23 13:35:00,1284.88,1284.88,1284.17,1284.17,200.0,1284.88,1284.88,1284.17,1284.17,200.0
2024-02-23 13:40:00,1285.2,1285.2,1284.52,1284.52,500.0,1285.2,1285.2,1284.52,1284.52,500.0
2024-02-23 13:45:00,1285.19,1285.19,1285.19,1285.19,300.0,1285.19,1285.19,1285.19,1285.19,300.0
2024-02-23 13:50:00,1284.19,1284.19,1284.19,1284.19,100.0,1284.19,1284.19,1284.19,1284.19,100.0
2024-02-23 13:55:00,1284.19,1284.19,1284.19,1284.19,0.0,1284.19,1284.19,1284.19,1284.19,0.0
2024-02-23 14:00:00,1284.19,1286.14,1283.9,1283.99,600.0,1284.19,1286.14,1283.9,1283.99,600.0
2024-02-23 14:05:00,1283.99,1283.99,1283.99,1283.99,100.0,1283.99,1283.99,1283.99,1283.99,100.0
2024-02-23 14:10:00,1283.71,1283.71,1283.55,1283.55,200.0,1283.71,1283.71,1283.55,1283.55,200.0
2024-02-23 14:15:00,1283.16,1285.63,1283.16,1283.16,300.0,1283.16,1285.63,1283.16,1283.16,300.0
2024-02-23 14:20:00,1282.92,1282.92,1282.41,1282.41,200.0,1282.92,1282.92,1282.41,1282.41,200.0
2024-02-23 14:25:00,1283.53,1284.0,1282.63,1284.0,1325.0,1283.53,1284.0,1282.63,1284.0,1325.0
2024-02-23 14:30:00,1286.19,1287.18,1286.19,1287.18,324.0,1286.19,1287.18,1286.19,1287.18,324.0
2024-02-23 14:35:00,1289.57,1289.57,1288.37,1288.37,324.0,1289.57,1289.57,1288.37,1288.37,324.0
2024-02-23 14:40:00,1287.16,1287.84,1286.91,1286.91,408.0,1287.16,1287.84,1286.91,1286.91,408.0
2024-02-23 14:45:00,1286.7,1286.7,1286.7,1286.7,200.0,1286.7,1286.7,1286.7,1286.7,200.0
2024-02-23 14:50:00,1286.7,1286.7,1286.7,1286.7,0.0,1286.7,1286.7,1286.7,1286.7,0.0
2024-02-23 14:55:00,1285.94,1285.94,1285.8,1285.8,300.0,1285.94,1285.94,1285.8,1285.8,300.0
2024-02-23 15:00:00,1285.21,1285.29,1285.21,1285.29,1232.0,1285.21,1285.29,1285.21,1285.29,1232.0
2024-02-23 15:05:00,1285.29,1285.29,1285.29,1285.29,0.0,1285.29,1285.29,1285.29,1285.29,0.0
2024-02-23 15:10:00,1281.1,1281.1,1279.93,1281.06,827.0,1281.1,1281.1,1279.93,1281.06,827.0
2024-02-23 15:15:00,1283.34,1283.34,1283.34,1283.34,111.0,1283.34,1283.34,1283.34,1283.34,111.0
2024-02-23 15:20:00,1285.61,1285.61,1285.61,1285.61,100.0,1285.61,1285.61,1285.61,1285.61,100.0
2024-02-23 15:25:00,1282.99,1283.02,1281.51,1281.52,400.0,1282.99,1283.02,1281.51,1281.52,400.0
2024-02-23 15:30:00,1281.22,1281.22,1281.22,1281.22,100.0,1281.22,1281.22,1281.22,1281.22,100.0
2024-02-23 15:35:00,1282.28,1282.28,1282.28,1282.28,260.0,1282.28,1282.28,1282.28,1282.28,260.0
2024-02-23 15:40:00,1283.61,1286.22,1282.81,1286.22,1129.0,1283.61,1286.22,1282.81,1286.22,1129.0
2024-02-23 15:45:00,1285.0,1288.14,1284.48,1287.08,1047.0,1285.0,1288.14,1284.48,1287.08,1047.0
2024-02-23 15:50:00,1286.75,1286.8,1284.93,1284.93,605.0,1286.75,1286.8,1284.93,1284.93,605.0
2024-02-23 15:55:00,1284.45,1286.02,1283.58,1283.58,2578.0,1284.45,1286.02,1283.58,1283.58,2578.0
2024-02-26 09:30:00,1292.92,1292.92,1292.74,1292.74,2187.0,1292.92,1292.92,1292.74,1292.74,2187.0
2024-02-26 09:35:00,1293.19,1293.19,1289.99,1289.99,314.0,1293.19,1293.19,1289.99,1289.99,314.0
2024-02-26 09:40:00,1291.85,1292.56,1291.83,1292.56,700.0,1291.85,1292.56,1291.83,1292.56,700.0
2024-02-26 09:45:00,1292.56,1292.56,1292.56,1292.56,0.0,1292.56,1292.56,1292.56,1292.56,0.0
2024-02-26 09:50:00,1293.49,1293.49,1293.49,1293.49,100.0,1293.49,1293.49,1293.49,1293.49,100.0
2024-02-26 09:55:00,1292.81,1294.0,1292.81,1294.0,234.0,1292.81,1294.0,1292.81,1294.0,234.0
2024-02-26 10:00:00,1293.59,1293.67,1293.59,1293.67,1267.0,1293.59,1293.67,1293.59,1293.67,1267.0
2024-02-26 10:05:00,1293.29,1295.0,1293.29,1295.0,400.0,1293.29,1295.0,1293.29,1295.0,400.0
2024-02-26 10:10:00,1296.57,1296.57,1293.36,1293.86,400.0,1296.57,1296.57,1293.36,1293.86,400.0
2024-02-26 10:15:00,1293.86,1293.86,1293.86,1293.86,0.0,1293.86,1293.86,1293.86,1293.86,0.0
2024-02-26 10:20:00,1293.86,1293.86,1293.86,1293.86,0.0,1293.86,1293.86,1293.86,1293.86,0.0
2024-02-26 10:25:00,1294.29,1294.29,1294.28,1294.29,100.0,1294.29,1294.29,1294.28,1294.29,100.0
2024-02-26 10:30:00,1294.29,1294.29,1294.29,1294.29,0.0,1294.29,1294.29,1294.29,1294.29,0.0
2024-02-26 10:35:00,1298.41,1298.41,1298.41,1298.41,100.0,1298.41,1298.41,1298.41,1298.41,100.0
2024-02-26 10:40:00,1297.51,1299.75,1294.98,1294.98,800.0,1297.51,1299.75,1294.98,1294.98,800.0
2024-02-26 10:45:00,1294.98,1294.98,1294.98,1294.98,0.0,1294.98,1294.98,1294.98,1294.98,0.0
2024-02-26 10:50:00,1294.98,1294.98,1294.98,1294.98,0.0,1294.98,1294.98,1294.98,1294.98,0.0
2024-02-26 10:55:00,1294.98,1294.98,1294.98,1294.98,0.0,1294.98,1294.98,1294.98,1294.98,0.0
2024-02-26 11:00:00,1294.98,1294.98,1294.98,1294.98,0.0,1294.98,1294.98,1294.98,1294.98,0.0
2024-02-26 11:05:00,1296.6,1297.24,1294.23,1297.24,500.0,1296.6,1297.24,1294.23,1297.24,500.0
2024-02-26 11:10:00,1297.24,1297.24,1297.24,1297.24,0.0,1297.24,1297.24,1297.24,1297.24,0.0
2024-02-26 11:15:00,1298.25,1298.25,1298.24,1298.25,100.0,1298.25,1298.25,1298.24,1298.25,100.0
2024-02-26 11:20:00,1296.65,1296.65,1294.57,1294.57,400.0,1296.65,1296.65,1294.57,1294.57,400.0
2024-02-26 11:25:00,1292.7,1294.63,1292.7,1294.63,300.0,1292.7,1294.63,1292.7,1294.63,300.0
2024-02-26 11:30:00,1294.63,1294.63,1294.63,1294.63,0.0,1294.63,1294.63,1294.63,1294.63,0.0
2024-02-26 11:35:00,1295.37,1295.37,1292.24,1292.24,200.0,1295.37,1295.37,1292.24,1292.24,200.0
2024-02-26 11:40:00,1292.59,1295.44,1292.59,1293.47,400.0,1292.59,1295.44,1292.59,1293.47,400.0
2024-02-26 11:45:00,1299.46,1299.46,1297.36,1297.36,400.0,1299.46,1299.46,1297.36,1297.36,400.0
2024-02-26 11:50:00,1298.81,1298.81,1298.81,1298.81,100.0,1298.81,1298.81,1298.81,1298.81,100.0
2024-02-26 11:55:00,1295.43,1295.43,1295.43,1295.43,100.0,1295.43,1295.43,1295.43,1295.43,100.0
2024-02-26 12:00:00,1296.46,1296.46,1296.46,1296.46,100.0,1296.46,1296.46,1296.46,1296.46,100.0
2024-02-26 12:05:00,1295.17,1295.17,1295.17,1295.17,100.0,1295.17,1295.17,1295.17,1295.17,100.0
2024-02-26 12:10:00,1297.15,1297.15,1295.21,1295.21,399.0,1297.15,1297.15,1295.21,1295.21,399.0
2024-02-26 12:15:00,1295.43,1295.43,1295.43,1295.43,107.0,1295.43,1295.43,1295.43,1295.43,107.0
2024-02-26 12:20:00,1298.45,1303.17,1297.3,1301.77,1320.0,1298.45,1303.17,1297.3,1301.77,1320.0
2024-02-26 12:25:00,1303.57,1306.2,1303.57,1304.59,500.0,1303.57,1306.2,1303.57,1304.59,500.0
2024-02-26 12:30:00,1305.9,1305.9,1305.9,1305.9,500.0,1305.9,1305.9,1305.9,1305.9,500.0
2024-02-26 12:35:00,1305.9,1305.9,1305.9,1305.9,0.0,1305.9,1305.9,1305.9,1305.9,0.0
2024-02-26 12:40:00,1306.01,1306.01,1302.83,1303.06,698.0,1306.01,1306.01,1302.83,1303.06,698.0
2024-02-26 12:45:00,1303.62,1303.62,1303.61,1303.62,100.0,1303.62,1303.62,1303.61,1303.62,100.0
2024-02-26 12:50:00,1303.62,1303.62,1303.62,1303.62,0.0,1303.62,1303.62,1303.62,1303.62,0.0
2024-02-26 12:55:00,1303.62,1303.62,1303.62,1303.62,0.0,1303.62,1303.62,1303.62,1303.62,0.0
2024-02-26 13:00:00,1302.05,1302.06,1302.05,1302.05,328.0,1302.05,1302.06,1302.05,1302.05,328.0
2024-02-26 13:05:00,1300.91,1300.98,1300.91,1300.98,200.0,1300.91,1300.98,1300.91,1300.98,200.0
2024-02-26 13:10:00,1301.09,1301.09,1301.08,1301.09,200.0,1301.09,1301.09,1301.08,1301.09,200.0
2024-02-26 13:15:00,1301.09,1301.09,1301.09,1301.09,0.0,1301.09,1301.09,1301.09,1301.09,0.0
2024-02-26 13:20:00,1301.09,1301.09,1301.09,1301.09,0.0,1301.09,1301.09,1301.09,1301.09,0.0
2024-02-26 13:25:00,1300.09,1301.09,1300.08,1300.91,313.0,1300.09,1301.09,1300.08,1300.91,313.0
2024-02-26 13:30:00,1300.91,1300.91,1300.91,1300.91,0.0,1300.91,1300.91,1300.91,1300.91,0.0
2024-02-26 13:35:00,1300.01,1300.17,1298.06,1298.6,1299.0,1300.01,1300.17,1298.06,1298.6,1299.0
2024-02-26 13:40:00,1297.96,1297.96,1297.96,1297.96,100.0,1297.96,1297.96,1297.96,1297.96,100.0
2024-02-26 13:45:00,1297.96,1297.96,1297.96,1297.96,0.0,1297.96,1297.96,1297.96,1297.96,0.0
2024-02-26 13:50:00,1297.96,1297.96,1297.96,1297.96,0.0,1297.96,1297.96,1297.96,1297.96,0.0
2024-02-26 13:55:00,1297.96,1297.96,1297.96,1297.96,0.0,1297.96,1297.96,1297.96,1297.96,0.0
2024-02-26 14:00:00,1300.0,1301.84,1300.0,1301.84,500.0,1300.0,1301.84,1300.0,1301.84,500.0
2024-02-26 14:05:00,1303.25,1303.25,1303.25,1303.25,259.0,1303.25,1303.25,1303.25,1303.25,259.0
2024-02-26 14:10:00,1301.68,1301.68,1301.68,1301.68,100.0,1301.68,1301.68,1301.68,1301.68,100.0
2024-02-26 14:15:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:20:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:25:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:30:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:35:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:40:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:45:00,1299.57,1301.59,1299.57,1301.59,700.0,1299.57,1301.59,1299.57,1301.59,700.0
2024-02-26 14:50:00,1301.59,1301.59,1301.59,1301.59,100.0,1301.59,1301.59,1301.59,1301.59,100.0
2024-02-26 14:55:00,1303.95,1303.95,1303.95,1303.95,100.0,1303.95,1303.95,1303.95,1303.95,100.0
2024-02-26 15:00:00,1303.95,1303.95,1303.95,1303.95,0.0,1303.95,1303.95,1303.95,1303.95,0.0
2024-02-26 15:05:00,1303.95,1303.95,1303.95,1303.95,0.0,1303.95,1303.95,1303.95,1303.95,0.0
2024-02-26 15:10:00,1303.95,1303.95,1303.95,1303.95,0.0,1303.95,1303.95,1303.95,1303.95,0.0
2024-02-26 15:15:00,1303.95,1303.95,1303.95,1303.95,0.0,1303.95,1303.95,1303.95,1303.95,0.0
2024-02-26 15:20:00,1299.87,1299.87,1298.32,1298.32,400.0,1299.87,1299.87,1298.32,1298.32,400.0
2024-02-26 15:25:00,1298.32,1298.32,1298.32,1298.32,0.0,1298.32,1298.32,1298.32,1298.32,0.0
2024-02-26 15:30:00,1295.33,1295.56,1295.33,1295.56,200.0,1295.33,1295.56,1295.33,1295.56,200.0
2024-02-26 15:35:00,1296.42,1296.42,1296.42,1296.42,100.0,1296.42,1296.42,1296.42,1296.42,100.0
2024-02-26 15:40:00,1296.12,1296.12,1293.0,1293.0,422.0,1296.12,1296.12,1293.0,1293.0,422.0
2024-02-26 15:45:00,1293.0,1293.0,1293.0,1293.0,0.0,1293.0,1293.0,1293.0,1293.0,0.0
2024-02-26 15:50:00,1295.79,1297.24,1293.15,1293.56,1439.0,1295.79,1297.24,1293.15,1293.56,1439.0
2024-02-26 15:55:00,1292.18,1293.56,1288.23,1288.34,5742.0,1292.18,1293.56,1288.23,1288.34,5742.0
2024-02-27 09:30:00,1280.78,1281.85,1280.78,1281.85,1540.0,1280.78,1281.85,1280.78,1281.85,1540.0
2024-02-27 09:35:00,1279.42,1281.59,1279.42,1281.59,227.0,1279.42,1281.59,1279.42,1281.59,227.0
2024-02-27 09:40:00,1281.59,1281.59,1281.59,1281.59,0.0,1281.59,1281.59,1281.59,1281.59,0.0
2024-02-27 09:45:00,1271.29,1273.41,1271.29,1273.41,220.0,1271.29,1273.41,1271.29,1273.41,220.0
2024-02-27 09:50:00,1276.61,1276.61,1275.58,1275.58,400.0,1276.61,1276.61,1275.58,1275.58,400.0
2024-02-27 09:55:00,1276.08,1288.75,1276.08,1279.2,900.0,1276.08,1288.75,1276.08,1279.2,900.0
2024-02-27 10:00:00,1283.75,1287.53,1283.75,1284.39,405.0,1283.75,1287.53,1283.75,1284.39,405.0
2024-02-27 10:05:00,1281.61,1281.61,1281.6,1281.61,472.0,1281.61,1281.61,1281.6,1281.61,472.0
2024-02-27 10:10:00,1281.61,1281.61,1281.61,1281.61,0.0,1281.61,1281.61,1281.61,1281.61,0.0
2024-02-27 10:15:00,1278.56,1278.56,1278.55,1278.56,100.0,1278.56,1278.56,1278.55,1278.56,100.0
2024-02-27 10:20:00,1278.4,1280.16,1278.4,1280.16,300.0,1278.4,1280.16,1278.4,1280.16,300.0
2024-02-27 10:25:00,1277.51,1277.51,1277.5,1277.5,200.0,1277.51,1277.51,1277.5,1277.5,200.0
2024-02-27 10:30:00,1277.5,1277.5,1277.5,1277.5,0.0,1277.5,1277.5,1277.5,1277.5,0.0
2024-02-27 10:35:00,1274.2,1274.79,1273.01,1274.1,912.0,1274.2,1274.79,1273.01,1274.1,912.0
2024-02-27 10:40:00,1273.54,1274.6,1273.54,1274.6,200.0,1273.54,1274.6,1273.54,1274.6,200.0
2024-02-27 10:45:00,1278.02,1278.41,1278.02,1278.41,200.0,1278.02,1278.41,1278.02,1278.41,200.0
2024-02-27 10:50:00,1278.41,1278.41,1275.63,1275.93,1139.0,1278.41,1278.41,1275.63,1275.93,1139.0
2024-02-27 10:55:00,1275.93,1275.93,1275.93,1275.93,0.0,1275.93,1275.93,1275.93,1275.93,0.0
2024-02-27 11:00:00,1275.93,1275.93,1275.93,1275.93,0.0,1275.93,1275.93,1275.93,1275.93,0.0
2024-02-27 11:05:00,1275.93,1275.93,1275.93,1275.93,0.0,1275.93,1275.93,1275.93,1275.93,0.0
2024-02-27 11:10:00,1275.93,1275.93,1275.93,1275.93,0.0,1275.93,1275.93,1275.93,1275.93,0.0
2024-02-27 11:15:00,1273.41,1273.41,1273.41,1273.41,100.0,1273.41,1273.41,1273.41,1273.41,100.0
2024-02-27 11:20:00,1273.41,1273.41,1273.41,1273.41,0.0,1273.41,1273.41,1273.41,1273.41,0.0
2024-02-27 11:25:00,1274.89,1275.0,1272.56,1274.71,1107.0,1274.89,1275.0,1272.56,1274.71,1107.0
2024-02-27 11:30:00,1274.13,1274.13,1274.13,1274.13,102.0,1274.13,1274.13,1274.13,1274.13,102.0
2024-02-27 11:35:00,1274.13,1274.13,1274.13,1274.13,0.0,1274.13,1274.13,1274.13,1274.13,0.0
2024-02-27 11:40:00,1274.13,1274.13,1274.13,1274.13,0.0,1274.13,1274.13,1274.13,1274.13,0.0
2024-02-27 11:45:00,1275.64,1275.81,1275.64,1275.81,200.0,1275.64,1275.81,1275.64,1275.81,200.0
2024-02-27 11:50:00,1278.06,1278.06,1278.06,1278.06,100.0,1278.06,1278.06,1278.06,1278.06,100.0
2024-02-27 11:55:00,1278.06,1278.06,1278.06,1278.06,0.0,1278.06,1278.06,1278.06,1278.06,0.0
2024-02-27 12:00:00,1277.53,1277.53,1277.53,1277.53,100.0,1277.53,1277.53,1277.53,1277.53,100.0
2024-02-27 12:05:00,1277.53,1277.53,1277.53,1277.53,0.0,1277.53,1277.53,1277.53,1277.53,0.0
2024-02-27 12:10:00,1277.53,1277.53,1277.53,1277.53,0.0,1277.53,1277.53,1277.53,1277.53,0.0
2024-02-27 12:15:00,1278.11,1278.26,1278.11,1278.26,242.0,1278.11,1278.26,1278.11,1278.26,242.0
2024-02-27 12:20:00,1274.81,1274.81,1274.81,1274.81,473.0,1274.81,1274.81,1274.81,1274.81,473.0
2024-02-27 12:25:00,1278.16,1278.16,1278.16,1278.16,200.0,1278.16,1278.16,1278.16,1278.16,200.0
2024-02-27 12:30:00,1278.16,1278.16,1278.16,1278.16,0.0,1278.16,1278.16,1278.16,1278.16,0.0
2024-02-27 12:35:00,1278.16,1278.16,1275.38,1275.38,334.0,1278.16,1278.16,1275.38,1275.38,334.0
2024-02-27 12:40:00,1273.95,1273.95,1273.95,1273.95,100.0,1273.95,1273.95,1273.95,1273.95,100.0
2024-02-27 12:45:00,1273.95,1273.95,1273.95,1273.95,0.0,1273.95,1273.95,1273.95,1273.95,0.0
2024-02-27 12:50:00,1273.95,1273.95,1273.95,1273.95,0.0,1273.95,1273.95,1273.95,1273.95,0.0
2024-02-27 12:55:00,1272.27,1272.66,1272.27,1272.66,200.0,1272.27,1272.66,1272.27,1272.66,200.0
2024-02-27 13:00:00,1272.66,1272.66,1272.66,1272.66,0.0,1272.66,1272.66,1272.66,1272.66,0.0
2024-02-27 13:05:00,1272.66,1272.66,1272.66,1272.66,0.0,1272.66,1272.66,1272.66,1272.66,0.0
2024-02-27 13:10:00,1272.66,1272.66,1272.66,1272.66,0.0,1272.66,1272.66,1272.66,1272.66,0.0
2024-02-27 13:15:00,1271.88,1271.88,1271.02,1271.02,303.0,1271.88,1271.88,1271.02,1271.02,303.0
2024-02-27 13:20:00,1272.4,1274.6,1272.4,1274.6,600.0,1272.4,1274.6,1272.4,1274.6,600.0
2024-02-27 13:25:00,1273.48,1273.48,1273.0,1273.0,955.0,1273.48,1273.48,1273.0,1273.0,955.0
2024-02-27 13:30:00,1273.1,1274.2,1273.1,1274.2,554.0,1273.1,1274.2,1273.1,1274.2,554.0
2024-02-27 13:35:00,1274.2,1274.2,1274.2,1274.2,0.0,1274.2,1274.2,1274.2,1274.2,0.0
2024-02-27 13:40:00,1274.2,1274.2,1274.2,1274.2,0.0,1274.2,1274.2,1274.2,1274.2,0.0
2024-02-27 13:45:00,1272.04,1272.04,1272.03,1272.04,100.0,1272.04,1272.04,1272.03,1272.04,100.0
2024-02-27 13:50:00,1272.04,1272.04,1272.04,1272.04,0.0,1272.04,1272.04,1272.04,1272.04,0.0
2024-02-27 13:55:00,1272.04,1272.04,1272.04,1272.04,0.0,1272.04,1272.04,1272.04,1272.04,0.0
2024-02-27 14:00:00,1271.41,1273.0,1271.41,1273.0,327.0,1271.41,1273.0,1271.41,1273.0,327.0
2024-02-27 14:05:00,1274.24,1274.24,1274.24,1274.24,100.0,1274.24,1274.24,1274.24,1274.24,100.0
2024-02-27 14:10:00,1274.24,1274.24,1274.24,1274.24,0.0,1274.24,1274.24,1274.24,1274.24,0.0
2024-02-27 14:15:00,1274.24,1274.24,1274.24,1274.24,0.0,1274.24,1274.24,1274.24,1274.24,0.0
2024-02-27 14:20:00,1274.24,1274.24,1274.24,1274.24,0.0,1274.24,1274.24,1274.24,1274.24,0.0
2024-02-27 14:25:00,1272.57,1272.57,1272.57,1272.57,200.0,1272.57,1272.57,1272.57,1272.57,200.0
2024-02-27 14:30:00,1272.57,1272.57,1272.57,1272.57,0.0,1272.57,1272.57,1272.57,1272.57,0.0
2024-02-27 14:35:00,1272.57,1272.57,1272.57,1272.57,0.0,1272.57,1272.57,1272.57,1272.57,0.0
2024-02-27 14:40:00,1277.02,1277.02,1277.02,1277.02,100.0,1277.02,1277.02,1277.02,1277.02,100.0
2024-02-27 14:45:00,1277.02,1277.02,1277.02,1277.02,0.0,1277.02,1277.02,1277.02,1277.02,0.0
2024-02-27 14:50:00,1277.02,1277.02,1277.02,1277.02,0.0,1277.02,1277.02,1277.02,1277.02,0.0
2024-02-27 14:55:00,1278.73,1279.3,1278.73,1279.3,660.0,1278.73,1279.3,1278.73,1279.3,660.0
2024-02-27 15:00:00,1279.3,1279.3,1279.3,1279.3,0.0,1279.3,1279.3,1279.3,1279.3,0.0
2024-02-27 15:05:00,1279.3,1279.3,1279.3,1279.3,0.0,1279.3,1279.3,1279.3,1279.3,0.0
2024-02-27 15:10:00,1279.3,1279.3,1279.3,1279.3,0.0,1279.3,1279.3,1279.3,1279.3,0.0
2024-02-27 15:15:00,1279.3,1279.3,1279.3,1279.3,0.0,1279.3,1279.3,1279.3,1279.3,0.0
2024-02-27 15:20:00,1276.51,1276.51,1276.3,1276.3,300.0,1276.51,1276.51,1276.3,1276.3,300.0
2024-02-27 15:25:00,1276.3,1276.3,1276.3,1276.3,0.0,1276.3,1276.3,1276.3,1276.3,0.0
2024-02-27 15:30:00,1275.0,1275.0,1275.0,1275.0,100.0,1275.0,1275.0,1275.0,1275.0,100.0
2024-02-27 15:35:00,1275.0,1275.0,1275.0,1275.0,500.0,1275.0,1275.0,1275.0,1275.0,500.0
2024-02-27 15:40:00,1273.88,1273.88,1273.29,1273.29,315.0,1273.88,1273.88,1273.29,1273.29,315.0
2024-02-27 15:45:00,1275.47,1278.0,1275.47,1278.0,400.0,1275.47,1278.0,1275.47,1278.0,400.0
2024-02-27 15:50:00,1277.32,1277.32,1276.67,1276.67,332.0,1277.32,1277.32,1276.67,1276.67,332.0
2024-02-27 15:55:00,1276.01,1277.19,1275.08,1275.99,1827.0,1276.01,1277.19,1275.08,1275.99,1827.0
2024-02-28 09:30:00,1273.86,1273.86,1273.86,1273.86,1298.0,1273.86,1273.86,1273.86,1273.86,1298.0
2024-02-28 09:35:00,1276.47,1279.99,1276.47,1279.99,200.0,1276.47,1279.99,1276.47,1279.99,200.0
2024-02-28 09:40:00,1283.17,1283.17,1278.69,1280.48,1234.0,1283.17,1283.17,1278.69,1280.48,1234.0
2024-02-28 09:45:00,1280.24,1280.24,1280.21,1280.21,458.0,1280.24,1280.24,1280.21,1280.21,458.0
2024-02-28 09:50:00,1280.32,1284.46,1280.32,1284.46,268.0,1280.32,1284.46,1280.32,1284.46,268.0
2024-02-28 09:55:00,1285.96,1285.96,1285.96,1285.96,100.0,1285.96,1285.96,1285.96,1285.96,100.0
2024-02-28 10:00:00,1279.45,1279.72,1279.03,1279.03,600.0,1279.45,1279.72,1279.03,1279.03,600.0
2024-02-28 10:05:00,1279.51,1283.91,1279.51,1281.78,1301.0,1279.51,1283.91,1279.51,1281.78,1301.0
2024-02-28 10:10:00,1281.96,1283.34,1281.96,1283.34,404.0,1281.96,1283.34,1281.96,1283.34,404.0
2024-02-28 10:15:00,1283.46,1283.46,1283.46,1283.46,100.0,1283.46,1283.46,1283.46,1283.46,100.0
2024-02-28 10:20:00,1283.63,1285.48,1283.19,1285.48,400.0,1283.63,1285.48,1283.19,1285.48,400.0
2024-02-28 10:25:00,1282.31,1282.31,1282.31,1282.31,199.0,1282.31,1282.31,1282.31,1282.31,199.0
2024-02-28 10:30:00,1282.86,1282.86,1282.86,1282.86,100.0,1282.86,1282.86,1282.86,1282.86,100.0
2024-02-28 10:35:00,1285.19,1285.19,1282.62,1282.62,400.0,1285.19,1285.19,1282.62,1282.62,400.0
2024-02-28 10:40:00,1283.79,1283.79,1283.31,1283.32,400.0,1283.79,1283.79,1283.31,1283.32,400.0
2024-02-28 10:45:00,1284.49,1284.52,1283.38,1284.49,500.0,1284.49,1284.52,1283.38,1284.49,500.0
2024-02-28 10:50:00,1286.7,1286.7,1286.68,1286.68,200.0,1286.7,1286.7,1286.68,1286.68,200.0
2024-02-28 10:55:00,1286.8,1286.8,1283.53,1283.53,200.0,1286.8,1286.8,1283.53,1283.53,200.0
2024-02-28 11:00:00,1283.53,1283.53,1283.53,1283.53,0.0,1283.53,1283.53,1283.53,1283.53,0.0
2024-02-28 11:05:00,1282.02,1282.02,1279.95,1279.95,310.0,1282.02,1282.02,1279.95,1279.95,310.0
2024-02-28 11:10:00,1279.95,1279.95,1279.95,1279.95,0.0,1279.95,1279.95,1279.95,1279.95,0.0
2024-02-28 11:15:00,1279.95,1279.95,1279.95,1279.95,0.0,1279.95,1279.95,1279.95,1279.95,0.0
2024-02-28 11:20:00,1279.95,1279.95,1279.95,1279.95,0.0,1279.95,1279.95,1279.95,1279.95,0.0
2024-02-28 11:25:00,1279.95,1279.95,1279.95,1279.95,0.0,1279.95,1279.95,1279.95,1279.95,0.0
2024-02-28 11:30:00,1278.69,1278.69,1278.38,1278.38,296.0,1278.69,1278.69,1278.38,1278.38,296.0
2024-02-28 11:35:00,1279.01,1279.01,1278.69,1278.69,200.0,1279.01,1279.01,1278.69,1278.69,200.0
2024-02-28 11:40:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 11:45:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 11:50:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 11:55:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:00:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:05:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:10:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:15:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:20:00,1277.5,1280.8,1277.5,1280.2,340.0,1277.5,1280.8,1277.5,1280.2,340.0
2024-02-28 12:25:00,1280.4,1280.4,1279.44,1279.44,999.0,1280.4,1280.4,1279.44,1279.44,999.0
2024-02-28 12:30:00,1278.29,1278.29,1278.29,1278.29,100.0,1278.29,1278.29,1278.29,1278.29,100.0
2024-02-28 12:35:00,1277.61,1277.61,1277.61,1277.61,471.0,1277.61,1277.61,1277.61,1277.61,471.0
2024-02-28 12:40:00,1279.95,1280.01,1279.86,1279.86,536.0,1279.95,1280.01,1279.86,1279.86,536.0
2024-02-28 12:45:00,1278.35,1278.35,1278.35,1278.35,198.0,1278.35,1278.35,1278.35,1278.35,198.0
2024-02-28 12:50:00,1278.35,1278.35,1278.35,1278.35,0.0,1278.35,1278.35,1278.35,1278.35,0.0
2024-02-28 12:55:00,1278.91,1278.91,1278.91,1278.91,100.0,1278.91,1278.91,1278.91,1278.91,100.0
2024-02-28 13:00:00,1278.91,1278.91,1278.91,1278.91,0.0,1278.91,1278.91,1278.91,1278.91,0.0
2024-02-28 13:05:00,1278.91,1278.91,1278.91,1278.91,0.0,1278.91,1278.91,1278.91,1278.91,0.0
2024-02-28 13:10:00,1277.12,1277.12,1277.12,1277.12,439.0,1277.12,1277.12,1277.12,1277.12,439.0
2024-02-28 13:15:00,1279.18,1279.21,1278.76,1279.21,700.0,1279.18,1279.21,1278.76,1279.21,700.0
2024-02-28 13:20:00,1279.21,1279.21,1279.21,1279.21,0.0,1279.21,1279.21,1279.21,1279.21,0.0
2024-02-28 13:25:00,1280.72,1280.72,1280.72,1280.72,100.0,1280.72,1280.72,1280.72,1280.72,100.0
2024-02-28 13:30:00,1280.72,1280.72,1280.72,1280.72,0.0,1280.72,1280.72,1280.72,1280.72,0.0
2024-02-28 13:35:00,1277.0,1277.0,1277.0,1277.0,100.0,1277.0,1277.0,1277.0,1277.0,100.0
2024-02-28 13:40:00,1277.0,1277.0,1277.0,1277.0,0.0,1277.0,1277.0,1277.0,1277.0,0.0
2024-02-28 13:45:00,1276.71,1276.71,1276.71,1276.71,100.0,1276.71,1276.71,1276.71,1276.71,100.0
2024-02-28 13:50:00,1276.71,1276.71,1276.71,1276.71,0.0,1276.71,1276.71,1276.71,1276.71,0.0
2024-02-28 13:55:00,1276.71,1276.71,1276.71,1276.71,0.0,1276.71,1276.71,1276.71,1276.71,0.0
2024-02-28 14:00:00,1278.86,1278.86,1277.05,1277.05,200.0,1278.86,1278.86,1277.05,1277.05,200.0
2024-02-28 14:05:00,1277.1,1278.63,1277.1,1278.63,300.0,1277.1,1278.63,1277.1,1278.63,300.0
2024-02-28 14:10:00,1277.32,1277.32,1277.0,1277.0,300.0,1277.32,1277.32,1277.0,1277.0,300.0
2024-02-28 14:15:00,1277.34,1278.09,1277.34,1278.09,1471.0,1277.34,1278.09,1277.34,1278.09,1471.0
2024-02-28 14:20:00,1276.34,1276.34,1276.34,1276.34,300.0,1276.34,1276.34,1276.34,1276.34,300.0
2024-02-28 14:25:00,1276.34,1276.34,1276.34,1276.34,0.0,1276.34,1276.34,1276.34,1276.34,0.0
2024-02-28 14:30:00,1277.22,1278.11,1277.21,1278.11,300.0,1277.22,1278.11,1277.21,1278.11,300.0
2024-02-28 14:35:00,1278.11,1278.11,1278.11,1278.11,0.0,1278.11,1278.11,1278.11,1278.11,0.0
2024-02-28 14:40:00,1278.91,1278.91,1278.91,1278.91,100.0,1278.91,1278.91,1278.91,1278.91,100.0
2024-02-28 14:45:00,1276.35,1276.35,1276.35,1276.35,199.0,1276.35,1276.35,1276.35,1276.35,199.0
2024-02-28 14:50:00,1276.35,1276.35,1276.35,1276.35,0.0,1276.35,1276.35,1276.35,1276.35,0.0
2024-02-28 14:55:00,1276.35,1276.35,1276.35,1276.35,0.0,1276.35,1276.35,1276.35,1276.35,0.0
2024-02-28 15:00:00,1276.35,1276.35,1276.35,1276.35,0.0,1276.35,1276.35,1276.35,1276.35,0.0
2024-02-28 15:05:00,1276.24,1276.24,1275.46,1275.85,400.0,1276.24,1276.24,1275.46,1275.85,400.0
2024-02-28 15:10:00,1276.2,1276.2,1276.2,1276.2,100.0,1276.2,1276.2,1276.2,1276.2,100.0
2024-02-28 15:15:00,1276.2,1276.2,1276.2,1276.2,0.0,1276.2,1276.2,1276.2,1276.2,0.0
2024-02-28 15:20:00,1276.2,1276.2,1276.2,1276.2,0.0,1276.2,1276.2,1276.2,1276.2,0.0
2024-02-28 15:25:00,1276.2,1276.2,1276.2,1276.2,0.0,1276.2,1276.2,1276.2,1276.2,0.0
2024-02-28 15:30:00,1278.61,1278.61,1277.1,1277.1,300.0,1278.61,1278.61,1277.1,1277.1,300.0
2024-02-28 15:35:00,1277.1,1277.1,1277.1,1277.1,0.0,1277.1,1277.1,1277.1,1277.1,0.0
2024-02-28 15:40:00,1277.58,1277.58,1274.79,1274.79,400.0,1277.58,1277.58,1274.79,1274.79,400.0
2024-02-28 15:45:00,1274.79,1274.79,1274.79,1274.79,0.0,1274.79,1274.79,1274.79,1274.79,0.0
2024-02-28 15:50:00,1275.46,1276.09,1275.46,1275.84,733.0,1275.46,1276.09,1275.46,1275.84,733.0
2024-02-28 15:55:00,1274.94,1276.58,1274.28,1275.04,1878.0,1274.94,1276.58,1274.28,1275.04,1878.0
2024-02-29 09:30:00,1279.34,1279.34,1279.34,1279.34,2201.0,1279.34,1279.34,1279.34,1279.34,2201.0
2024-02-29 09:35:00,1282.91,1283.94,1280.59,1280.59,600.0,1282.91,1283.94,1280.59,1280.59,600.0
2024-02-29 09:40:00,1271.83,1271.83,1271.83,1271.83,100.0,1271.83,1271.83,1271.83,1271.83,100.0
2024-02-29 09:45:00,1276.65,1276.65,1276.65,1276.65,100.0,1276.65,1276.65,1276.65,1276.65,100.0
2024-02-29 09:50:00,1276.65,1276.65,1276.65,1276.65,0.0,1276.65,1276.65,1276.65,1276.65,0.0
2024-02-29 09:55:00,1276.65,1276.65,1276.65,1276.65,0.0,1276.65,1276.65,1276.65,1276.65,0.0
2024-02-29 10:00:00,1276.65,1276.65,1276.65,1276.65,0.0,1276.65,1276.65,1276.65,1276.65,0.0
2024-02-29 10:05:00,1269.36,1272.96,1266.15,1271.8,2221.0,1269.36,1272.96,1266.15,1271.8,2221.0
2024-02-29 10:10:00,1270.45,1270.45,1265.2,1265.2,319.0,1270.45,1270.45,1265.2,1265.2,319.0
2024-02-29 10:15:00,1265.2,1265.2,1265.2,1265.2,0.0,1265.2,1265.2,1265.2,1265.2,0.0
2024-02-29 10:20:00,1271.88,1271.88,1271.88,1271.88,100.0,1271.88,1271.88,1271.88,1271.88,100.0
2024-02-29 10:25:00,1274.33,1274.33,1270.96,1270.96,200.0,1274.33,1274.33,1270.96,1270.96,200.0
2024-02-29 10:30:00,1274.88,1274.88,1274.62,1274.62,200.0,1274.88,1274.88,1274.62,1274.62,200.0
2024-02-29 10:35:00,1274.88,1279.34,1274.88,1279.34,417.0,1274.88,1279.34,1274.88,1279.34,417.0
2024-02-29 10:40:00,1281.33,1281.33,1276.07,1278.55,400.0,1281.33,1281.33,1276.07,1278.55,400.0
2024-02-29 10:45:00,1278.55,1278.55,1278.55,1278.55,0.0,1278.55,1278.55,1278.55,1278.55,0.0
2024-02-29 10:50:00,1277.66,1277.66,1277.66,1277.66,100.0,1277.66,1277.66,1277.66,1277.66,100.0
2024-02-29 10:55:00,1277.66,1277.66,1277.66,1277.66,0.0,1277.66,1277.66,1277.66,1277.66,0.0
2024-02-29 11:00:00,1274.14,1274.14,1274.14,1274.14,100.0,1274.14,1274.14,1274.14,1274.14,100.0
2024-02-29 11:05:00,1274.14,1274.14,1274.14,1274.14,0.0,1274.14,1274.14,1274.14,1274.14,0.0
2024-02-29 11:10:00,1274.14,1274.14,1274.14,1274.14,0.0,1274.14,1274.14,1274.14,1274.14,0.0
2024-02-29 11:15:00,1284.27,1284.27,1284.27,1284.27,100.0,1284.27,1284.27,1284.27,1284.27,100.0
2024-02-29 11:20:00,1284.05,1284.05,1280.32,1280.32,400.0,1284.05,1284.05,1280.32,1280.32,400.0
2024-02-29 11:25:00,1280.3,1280.3,1277.71,1279.54,400.0,1280.3,1280.3,1277.71,1279.54,400.0
2024-02-29 11:30:00,1278.54,1278.54,1278.54,1278.54,100.0,1278.54,1278.54,1278.54,1278.54,100.0
2024-02-29 11:35:00,1277.12,1277.12,1275.82,1275.82,300.0,1277.12,1277.12,1275.82,1275.82,300.0
2024-02-29 11:40:00,1275.07,1278.24,1275.05,1277.63,1100.0,1275.07,1278.24,1275.05,1277.63,1100.0
2024-02-29 11:45:00,1276.88,1277.2,1276.88,1277.2,665.0,1276.88,1277.2,1276.88,1277.2,665.0
2024-02-29 11:50:00,1277.2,1277.2,1277.2,1277.2,0.0,1277.2,1277.2,1277.2,1277.2,0.0
2024-02-29 11:55:00,1277.2,1277.2,1277.2,1277.2,0.0,1277.2,1277.2,1277.2,1277.2,0.0
2024-02-29 12:00:00,1278.99,1278.99,1278.94,1278.94,200.0,1278.99,1278.99,1278.94,1278.94,200.0
2024-02-29 12:05:00,1278.9,1278.9,1278.9,1278.9,200.0,1278.9,1278.9,1278.9,1278.9,200.0
2024-02-29 12:10:00,1278.9,1278.9,1278.9,1278.9,0.0,1278.9,1278.9,1278.9,1278.9,0.0
2024-02-29 12:15:00,1278.9,1278.9,1278.9,1278.9,0.0,1278.9,1278.9,1278.9,1278.9,0.0
2024-02-29 12:20:00,1278.9,1278.9,1278.9,1278.9,0.0,1278.9,1278.9,1278.9,1278.9,0.0
2024-02-29 12:25:00,1280.58,1280.81,1280.58,1280.81,200.0,1280.58,1280.81,1280.58,1280.81,200.0
2024-02-29 12:30:00,1280.81,1280.81,1280.81,1280.81,0.0,1280.81,1280.81,1280.81,1280.81,0.0
2024-02-29 12:35:00,1280.39,1280.91,1280.39,1280.9,1040.0,1280.39,1280.91,1280.39,1280.9,1040.0
2024-02-29 12:40:00,1280.91,1280.91,1279.07,1279.07,460.0,1280.91,1280.91,1279.07,1279.07,460.0
2024-02-29 12:45:00,1278.83,1278.83,1278.83,1278.83,100.0,1278.83,1278.83,1278.83,1278.83,100.0
2024-02-29 12:50:00,1281.93,1281.93,1281.93,1281.93,235.0,1281.93,1281.93,1281.93,1281.93,235.0
2024-02-29 12:55:00,1281.93,1281.93,1281.93,1281.93,0.0,1281.93,1281.93,1281.93,1281.93,0.0
2024-02-29 13:00:00,1281.93,1281.93,1281.93,1281.93,0.0,1281.93,1281.93,1281.93,1281.93,0.0
2024-02-29 13:05:00,1281.93,1281.93,1281.93,1281.93,0.0,1281.93,1281.93,1281.93,1281.93,0.0
2024-02-29 13:10:00,1278.11,1278.11,1278.07,1278.07,200.0,1278.11,1278.11,1278.07,1278.07,200.0
2024-02-29 13:15:00,1278.07,1278.07,1278.07,1278.07,0.0,1278.07,1278.07,1278.07,1278.07,0.0
2024-02-29 13:20:00,1278.07,1278.07,1278.07,1278.07,0.0,1278.07,1278.07,1278.07,1278.07,0.0
2024-02-29 13:25:00,1279.02,1279.98,1278.39,1278.39,1900.0,1279.02,1279.98,1278.39,1278.39,1900.0
2024-02-29 13:30:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 13:35:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 13:40:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 13:45:00,1279.1,1279.1,1278.39,1278.39,400.0,1279.1,1279.1,1278.39,1278.39,400.0
2024-02-29 13:50:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 13:55:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 14:00:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 14:05:00,1276.6,1276.6,1276.55,1276.55,200.0,1276.6,1276.6,1276.55,1276.55,200.0
2024-02-29 14:10:00,1276.55,1276.55,1276.55,1276.55,0.0,1276.55,1276.55,1276.55,1276.55,0.0
2024-02-29 14:15:00,1276.55,1276.55,1276.55,1276.55,0.0,1276.55,1276.55,1276.55,1276.55,0.0
2024-02-29 14:20:00,1274.96,1276.19,1273.04,1276.19,1200.0,1274.96,1276.19,1273.04,1276.19,1200.0
2024-02-29 14:25:00,1276.19,1276.19,1276.19,1276.19,0.0,1276.19,1276.19,1276.19,1276.19,0.0
2024-02-29 14:30:00,1276.19,1276.19,1276.19,1276.19,0.0,1276.19,1276.19,1276.19,1276.19,0.0
2024-02-29 14:35:00,1275.16,1275.16,1272.53,1272.81,750.0,1275.16,1275.16,1272.53,1272.81,750.0
2024-02-29 14:40:00,1270.0,1270.0,1270.0,1270.0,200.0,1270.0,1270.0,1270.0,1270.0,200.0
2024-02-29 14:45:00,1270.0,1270.0,1270.0,1270.0,0.0,1270.0,1270.0,1270.0,1270.0,0.0
2024-02-29 14:50:00,1270.9,1270.91,1270.9,1270.9,100.0,1270.9,1270.91,1270.9,1270.9,100.0
2024-02-29 14:55:00,1273.1,1273.1,1273.1,1273.1,100.0,1273.1,1273.1,1273.1,1273.1,100.0
2024-02-29 15:00:00,1271.44,1271.44,1271.44,1271.44,100.0,1271.44,1271.44,1271.44,1271.44,100.0
2024-02-29 15:05:00,1271.44,1271.44,1271.44,1271.44,0.0,1271.44,1271.44,1271.44,1271.44,0.0
2024-02-29 15:10:00,1272.17,1272.17,1272.17,1272.17,100.0,1272.17,1272.17,1272.17,1272.17,100.0
2024-02-29 15:15:00,1274.49,1275.3,1274.37,1274.75,2129.0,1274.49,1275.3,1274.37,1274.75,2129.0
2024-02-29 15:20:00,1274.75,1274.75,1274.75,1274.75,0.0,1274.75,1274.75,1274.75,1274.75,0.0
2024-02-29 15:25:00,1274.96,1275.04,1274.24,1275.04,581.0,1274.96,1275.04,1274.24,1275.04,581.0
2024-02-29 15:30:00,1273.47,1273.47,1273.47,1273.47,100.0,1273.47,1273.47,1273.47,1273.47,100.0
2024-02-29 15:35:00,1273.47,1273.47,1273.47,1273.47,0.0,1273.47,1273.47,1273.47,1273.47,0.0
2024-02-29 15:40:00,1272.64,1272.64,1270.53,1270.86,599.0,1272.64,1272.64,1270.53,1270.86,599.0
2024-02-29 15:45:00,1269.23,1271.54,1269.23,1271.54,300.0,1269.23,1271.54,1269.23,1271.54,300.0
2024-02-29 15:50:00,1270.74,1272.27,1268.48,1270.03,2601.0,1270.74,1272.27,1268.48,1270.03,2601.0
2024-02-29 15:55:00,1271.83,1272.38,1267.92,1268.4,6440.0,1271.83,1272.38,1267.92,1268.4,6440.0
2024-03-01 09:30:00,1266.48,1270.15,1263.64,1270.15,1408.0,1266.48,1270.15,1263.64,1270.15,1408.0
2024-03-01 09:35:00,1267.68,1267.68,1267.67,1267.67,201.0,1267.68,1267.68,1267.67,1267.67,201.0
2024-03-01 09:40:00,1270.72,1272.84,1270.72,1272.84,242.0,1270.72,1272.84,1270.72,1272.84,242.0
2024-03-01 09:45:00,1271.1,1271.1,1271.1,1271.1,100.0,1271.1,1271.1,1271.1,1271.1,100.0
2024-03-01 09:50:00,1269.54,1269.54,1269.53,1269.54,100.0,1269.54,1269.54,1269.53,1269.54,100.0
2024-03-01 09:55:00,1272.12,1272.12,1272.12,1272.12,111.0,1272.12,1272.12,1272.12,1272.12,111.0
2024-03-01 10:00:00,1271.51,1274.0,1271.51,1272.41,500.0,1271.51,1274.0,1271.51,1272.41,500.0
2024-03-01 10:05:00,1278.16,1283.36,1271.96,1283.26,1448.0,1278.16,1283.36,1271.96,1283.26,1448.0
2024-03-01 10:10:00,1283.95,1283.95,1283.95,1283.95,142.0,1283.95,1283.95,1283.95,1283.95,142.0
2024-03-01 10:15:00,1283.62,1285.86,1283.62,1284.36,526.0,1283.62,1285.86,1283.62,1284.36,526.0
2024-03-01 10:20:00,1285.86,1286.08,1282.11,1282.41,1920.0,1285.86,1286.08,1282.11,1282.41,1920.0
2024-03-01 10:25:00,1282.41,1282.41,1282.41,1282.41,0.0,1282.41,1282.41,1282.41,1282.41,0.0
2024-03-01 10:30:00,1281.1,1281.11,1280.73,1280.73,577.0,1281.1,1281.11,1280.73,1280.73,577.0
2024-03-01 10:35:00,1278.2,1280.03,1278.2,1280.03,312.0,1278.2,1280.03,1278.2,1280.03,312.0
2024-03-01 10:40:00,1279.03,1279.28,1279.03,1279.27,400.0,1279.03,1279.28,1279.03,1279.27,400.0
2024-03-01 10:45:00,1279.18,1280.22,1279.18,1280.22,200.0,1279.18,1280.22,1279.18,1280.22,200.0
2024-03-01 10:50:00,1281.94,1281.99,1281.24,1281.24,583.0,1281.94,1281.99,1281.24,1281.24,583.0
2024-03-01 10:55:00,1284.75,1284.75,1284.74,1284.75,100.0,1284.75,1284.75,1284.74,1284.75,100.0
2024-03-01 11:00:00,1285.9,1287.06,1285.25,1285.25,563.0,1285.9,1287.06,1285.25,1285.25,563.0
2024-03-01 11:05:00,1285.25,1285.25,1285.25,1285.25,0.0,1285.25,1285.25,1285.25,1285.25,0.0
2024-03-01 11:10:00,1284.73,1284.73,1282.1,1282.48,2670.0,1284.73,1284.73,1282.1,1282.48,2670.0
2024-03-01 11:15:00,1284.74,1285.81,1283.17,1285.24,400.0,1284.74,1285.81,1283.17,1285.24,400.0
2024-03-01 11:20:00,1287.99,1288.0,1287.99,1288.0,200.0,1287.99,1288.0,1287.99,1288.0,200.0
2024-03-01 11:25:00,1288.0,1288.0,1288.0,1288.0,0.0,1288.0,1288.0,1288.0,1288.0,0.0
2024-03-01 11:30:00,1285.07,1285.3,1285.07,1285.3,200.0,1285.07,1285.3,1285.07,1285.3,200.0
2024-03-01 11:35:00,1283.88,1283.89,1283.88,1283.88,200.0,1283.88,1283.89,1283.88,1283.88,200.0
2024-03-01 11:40:00,1283.88,1283.88,1283.88,1283.88,0.0,1283.88,1283.88,1283.88,1283.88,0.0
2024-03-01 11:45:00,1283.88,1283.88,1283.88,1283.88,0.0,1283.88,1283.88,1283.88,1283.88,0.0
2024-03-01 11:50:00,1283.88,1283.88,1283.88,1283.88,185.0,1283.88,1283.88,1283.88,1283.88,185.0
2024-03-01 11:55:00,1284.03,1286.39,1282.15,1286.39,2599.0,1284.03,1286.39,1282.15,1286.39,2599.0
2024-03-01 12:00:00,1286.39,1286.39,1286.39,1286.39,0.0,1286.39,1286.39,1286.39,1286.39,0.0
2024-03-01 12:05:00,1286.39,1286.39,1286.39,1286.39,0.0,1286.39,1286.39,1286.39,1286.39,0.0
2024-03-01 12:10:00,1288.13,1288.13,1288.13,1288.13,100.0,1288.13,1288.13,1288.13,1288.13,100.0
2024-03-01 12:15:00,1288.46,1288.47,1287.45,1288.47,315.0,1288.46,1288.47,1287.45,1288.47,315.0
2024-03-01 12:20:00,1289.0,1291.02,1289.0,1291.01,749.0,1289.0,1291.02,1289.0,1291.01,749.0
2024-03-01 12:25:00,1291.01,1291.01,1291.01,1291.01,0.0,1291.01,1291.01,1291.01,1291.01,0.0
2024-03-01 12:30:00,1292.16,1292.16,1292.16,1292.16,200.0,1292.16,1292.16,1292.16,1292.16,200.0
2024-03-01 12:35:00,1291.57,1291.59,1291.57,1291.58,300.0,1291.57,1291.59,1291.57,1291.58,300.0
2024-03-01 12:40:00,1292.58,1292.58,1292.58,1292.58,100.0,1292.58,1292.58,1292.58,1292.58,100.0
2024-03-01 12:45:00,1291.51,1291.51,1290.27,1290.27,200.0,1291.51,1291.51,1290.27,1290.27,200.0
2024-03-01 12:50:00,1292.74,1292.74,1292.74,1292.74,200.0,1292.74,1292.74,1292.74,1292.74,200.0
2024-03-01 12:55:00,1294.03,1294.03,1294.03,1294.03,100.0,1294.03,1294.03,1294.03,1294.03,100.0
2024-03-01 13:00:00,1293.92,1293.92,1293.92,1293.92,100.0,1293.92,1293.92,1293.92,1293.92,100.0
2024-03-01 13:05:00,1293.92,1293.92,1293.92,1293.92,0.0,1293.92,1293.92,1293.92,1293.92,0.0
2024-03-01 13:10:00,1294.39,1294.39,1292.94,1292.94,300.0,1294.39,1294.39,1292.94,1292.94,300.0
2024-03-01 13:15:00,1293.02,1293.02,1293.01,1293.02,200.0,1293.02,1293.02,1293.01,1293.02,200.0
2024-03-01 13:20:00,1293.02,1293.02,1293.02,1293.02,0.0,1293.02,1293.02,1293.02,1293.02,0.0
2024-03-01 13:25:00,1293.02,1293.02,1293.02,1293.02,0.0,1293.02,1293.02,1293.02,1293.02,0.0
2024-03-01 13:30:00,1293.02,1293.02,1293.02,1293.02,0.0,1293.02,1293.02,1293.02,1293.02,0.0
2024-03-01 13:35:00,1294.32,1294.32,1293.35,1293.36,200.0,1294.32,1294.32,1293.35,1293.36,200.0
2024-03-01 13:40:00,1293.36,1293.36,1292.4,1292.41,261.0,1293.36,1293.36,1292.4,1292.41,261.0
2024-03-01 13:45:00,1292.41,1292.41,1292.41,1292.41,0.0,1292.41,1292.41,1292.41,1292.41,0.0
2024-03-01 13:50:00,1292.41,1292.41,1292.41,1292.41,0.0,1292.41,1292.41,1292.41,1292.41,0.0
2024-03-01 13:55:00,1292.62,1292.62,1291.2,1291.21,712.0,1292.62,1292.62,1291.2,1291.21,712.0
2024-03-01 14:00:00,1292.65,1293.05,1291.64,1291.64,300.0,1292.65,1293.05,1291.64,1291.64,300.0
2024-03-01 14:05:00,1291.64,1291.64,1291.64,1291.64,0.0,1291.64,1291.64,1291.64,1291.64,0.0
2024-03-01 14:10:00,1292.21,1292.39,1292.21,1292.38,200.0,1292.21,1292.39,1292.21,1292.38,200.0
2024-03-01 14:15:00,1292.38,1292.38,1292.38,1292.38,0.0,1292.38,1292.38,1292.38,1292.38,0.0
2024-03-01 14:20:00,1293.21,1293.21,1293.2,1293.21,300.0,1293.21,1293.21,1293.2,1293.21,300.0
2024-03-01 14:25:00,1292.85,1292.85,1292.85,1292.85,100.0,1292.85,1292.85,1292.85,1292.85,100.0
2024-03-01 14:30:00,1293.58,1293.75,1293.58,1293.75,300.0,1293.58,1293.75,1293.58,1293.75,300.0
2024-03-01 14:35:00,1293.75,1293.75,1293.75,1293.75,0.0,1293.75,1293.75,1293.75,1293.75,0.0
2024-03-01 14:40:00,1295.29,1295.29,1295.29,1295.29,200.0,1295.29,1295.29,1295.29,1295.29,200.0
2024-03-01 14:45:00,1296.12,1296.12,1296.11,1296.12,100.0,1296.12,1296.12,1296.11,1296.12,100.0
2024-03-01 14:50:00,1296.13,1296.14,1296.13,1296.13,100.0,1296.13,1296.14,1296.13,1296.13,100.0
2024-03-01 14:55:00,1296.13,1296.13,1296.13,1296.13,0.0,1296.13,1296.13,1296.13,1296.13,0.0
2024-03-01 15:00:00,1296.57,1296.57,1296.57,1296.57,100.0,1296.57,1296.57,1296.57,1296.57,100.0
2024-03-01 15:05:00,1292.94,1292.94,1292.94,1292.94,100.0,1292.94,1292.94,1292.94,1292.94,100.0
2024-03-01 15:10:00,1289.74,1291.43,1289.74,1291.43,396.0,1289.74,1291.43,1289.74,1291.43,396.0
2024-03-01 15:15:00,1292.84,1292.84,1291.12,1292.53,1574.0,1292.84,1292.84,1291.12,1292.53,1574.0
2024-03-01 15:20:00,1294.31,1295.29,1294.31,1295.29,300.0,1294.31,1295.29,1294.31,1295.29,300.0
2024-03-01 15:25:00,1295.29,1295.29,1295.28,1295.29,200.0,1295.29,1295.29,1295.28,1295.29,200.0
2024-03-01 15:30:00,1295.29,1295.29,1294.15,1294.15,400.0,1295.29,1295.29,1294.15,1294.15,400.0
2024-03-01 15:35:00,1293.92,1293.92,1291.32,1291.32,300.0,1293.92,1293.92,1291.32,1291.32,300.0
2024-03-01 15:40:00,1290.81,1292.67,1290.81,1292.67,300.0,1290.81,1292.67,1290.81,1292.67,300.0
2024-03-01 15:45:00,1295.48,1295.48,1294.53,1294.53,200.0,1295.48,1295.48,1294.53,1294.53,200.0
2024-03-01 15:50:00,1294.5,1297.63,1294.31,1297.59,1244.0,1294.5,1297.63,1294.31,1297.59,1244.0
2024-03-01 15:55:00,1296.62,1297.52,1293.43,1295.16,4406.0,1296.62,1297.52,1293.43,1295.16,4406.0
2024-03-04 09:30:00,1295.04,1295.04,1293.1,1294.48,1726.0,1295.04,1295.04,1293.1,1294.48,1726.0
2024-03-04 09:35:00,1294.48,1294.48,1294.48,1294.48,0.0,1294.48,1294.48,1294.48,1294.48,0.0
2024-03-04 09:40:00,1298.25,1298.25,1295.66,1295.66,309.0,1298.25,1298.25,1295.66,1295.66,309.0
2024-03-04 09:45:00,1299.28,1300.0,1299.28,1300.0,1517.0,1299.28,1300.0,1299.28,1300.0,1517.0
2024-03-04 09:50:00,1300.0,1300.0,1300.0,1300.0,0.0,1300.0,1300.0,1300.0,1300.0,0.0
2024-03-04 09:55:00,1305.5,1306.5,1305.5,1306.5,200.0,1305.5,1306.5,1305.5,1306.5,200.0
2024-03-04 10:00:00,1304.27,1304.52,1304.27,1304.52,270.0,1304.27,1304.52,1304.27,1304.52,270.0
2024-03-04 10:05:00,1305.93,1305.93,1305.93,1305.93,100.0,1305.93,1305.93,1305.93,1305.93,100.0
2024-03-04 10:10:00,1307.78,1307.78,1305.02,1305.03,200.0,1307.78,1307.78,1305.02,1305.03,200.0
2024-03-04 10:15:00,1306.93,1307.0,1306.93,1307.0,200.0,1306.93,1307.0,1306.93,1307.0,200.0
2024-03-04 10:20:00,1307.0,1307.0,1307.0,1307.0,0.0,1307.0,1307.0,1307.0,1307.0,0.0
2024-03-04 10:25:00,1308.93,1308.93,1306.43,1306.43,200.0,1308.93,1308.93,1306.43,1306.43,200.0
2024-03-04 10:30:00,1310.72,1310.72,1310.72,1310.72,100.0,1310.72,1310.72,1310.72,1310.72,100.0
2024-03-04 10:35:00,1312.9,1312.9,1312.9,1312.9,209.0,1312.9,1312.9,1312.9,1312.9,209.0
2024-03-04 10:40:00,1312.9,1312.9,1312.9,1312.9,0.0,1312.9,1312.9,1312.9,1312.9,0.0
2024-03-04 10:45:00,1312.9,1312.9,1312.9,1312.9,0.0,1312.9,1312.9,1312.9,1312.9,0.0
2024-03-04 10:50:00,1311.32,1311.42,1311.32,1311.41,406.0,1311.32,1311.42,1311.32,1311.41,406.0
2024-03-04 10:55:00,1309.64,1309.64,1308.0,1309.45,656.0,1309.64,1309.64,1308.0,1309.45,656.0
2024-03-04 11:00:00,1312.36,1312.36,1312.36,1312.36,118.0,1312.36,1312.36,1312.36,1312.36,118.0
2024-03-04 11:05:00,1312.36,1312.36,1312.36,1312.36,0.0,1312.36,1312.36,1312.36,1312.36,0.0
2024-03-04 11:10:00,1312.02,1312.02,1312.01,1312.02,137.0,1312.02,1312.02,1312.01,1312.02,137.0
2024-03-04 11:15:00,1312.02,1312.02,1312.02,1312.02,0.0,1312.02,1312.02,1312.02,1312.02,0.0
2024-03-04 11:20:00,1312.82,1312.82,1312.82,1312.82,100.0,1312.82,1312.82,1312.82,1312.82,100.0
2024-03-04 11:25:00,1314.23,1315.0,1314.23,1315.0,200.0,1314.23,1315.0,1314.23,1315.0,200.0
2024-03-04 11:30:00,1315.0,1315.0,1315.0,1315.0,0.0,1315.0,1315.0,1315.0,1315.0,0.0
2024-03-04 11:35:00,1313.9,1313.91,1313.9,1313.9,100.0,1313.9,1313.91,1313.9,1313.9,100.0
2024-03-04 11:40:00,1315.0,1315.84,1312.98,1312.99,2195.0,1315.0,1315.84,1312.98,1312.99,2195.0
2024-03-04 11:45:00,1312.99,1312.99,1312.99,1312.99,0.0,1312.99,1312.99,1312.99,1312.99,0.0
2024-03-04 11:50:00,1313.41,1313.87,1313.41,1313.87,200.0,1313.41,1313.87,1313.41,1313.87,200.0
2024-03-04 11:55:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:00:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:05:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:10:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:15:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:20:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:25:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:30:00,1314.94,1314.94,1314.93,1314.94,100.0,1314.94,1314.94,1314.93,1314.94,100.0
2024-03-04 12:35:00,1314.97,1314.97,1314.97,1314.97,100.0,1314.97,1314.97,1314.97,1314.97,100.0
2024-03-04 12:40:00,1314.6,1315.43,1314.59,1315.43,300.0,1314.6,1315.43,1314.59,1315.43,300.0
2024-03-04 12:45:00,1315.43,1315.43,1315.43,1315.43,100.0,1315.43,1315.43,1315.43,1315.43,100.0
2024-03-04 12:50:00,1315.43,1315.43,1315.43,1315.43,0.0,1315.43,1315.43,1315.43,1315.43,0.0
2024-03-04 12:55:00,1313.85,1314.79,1312.02,1314.79,540.0,1313.85,1314.79,1312.02,1314.79,540.0
2024-03-04 13:00:00,1311.61,1311.61,1311.61,1311.61,100.0,1311.61,1311.61,1311.61,1311.61,100.0
2024-03-04 13:05:00,1311.61,1311.61,1311.61,1311.61,0.0,1311.61,1311.61,1311.61,1311.61,0.0
2024-03-04 13:10:00,1310.04,1310.04,1310.04,1310.04,100.0,1310.04,1310.04,1310.04,1310.04,100.0
2024-03-04 13:15:00,1310.04,1310.04,1310.04,1310.04,0.0,1310.04,1310.04,1310.04,1310.04,0.0
2024-03-04 13:20:00,1310.04,1310.04,1310.04,1310.04,0.0,1310.04,1310.04,1310.04,1310.04,0.0
2024-03-04 13:25:00,1310.04,1310.04,1310.04,1310.04,0.0,1310.04,1310.04,1310.04,1310.04,0.0
2024-03-04 13:30:00,1307.37,1307.37,1307.19,1307.19,200.0,1307.37,1307.37,1307.19,1307.19,200.0
2024-03-04 13:35:00,1306.74,1306.74,1306.74,1306.74,100.0,1306.74,1306.74,1306.74,1306.74,100.0
2024-03-04 13:40:00,1308.16,1308.16,1308.16,1308.16,100.0,1308.16,1308.16,1308.16,1308.16,100.0
2024-03-04 13:45:00,1308.83,1308.83,1307.19,1307.19,200.0,1308.83,1308.83,1307.19,1307.19,200.0
2024-03-04 13:50:00,1307.19,1307.19,1307.19,1307.19,0.0,1307.19,1307.19,1307.19,1307.19,0.0
2024-03-04 13:55:00,1307.19,1307.19,1307.19,1307.19,0.0,1307.19,1307.19,1307.19,1307.19,0.0
2024-03-04 14:00:00,1307.19,1307.19,1307.19,1307.19,0.0,1307.19,1307.19,1307.19,1307.19,0.0
2024-03-04 14:05:00,1307.85,1307.85,1307.71,1307.71,225.0,1307.85,1307.85,1307.71,1307.71,225.0
2024-03-04 14:10:00,1307.71,1307.71,1307.71,1307.71,0.0,1307.71,1307.71,1307.71,1307.71,0.0
2024-03-04 14:15:00,1307.71,1307.71,1307.71,1307.71,0.0,1307.71,1307.71,1307.71,1307.71,0.0
2024-03-04 14:20:00,1304.77,1304.77,1304.77,1304.77,100.0,1304.77,1304.77,1304.77,1304.77,100.0
2024-03-04 14:25:00,1304.52,1308.49,1304.51,1308.49,3327.0,1304.52,1308.49,1304.51,1308.49,3327.0
2024-03-04 14:30:00,1306.42,1306.43,1305.78,1305.79,200.0,1306.42,1306.43,1305.78,1305.79,200.0
2024-03-04 14:35:00,1306.19,1306.19,1306.19,1306.19,121.0,1306.19,1306.19,1306.19,1306.19,121.0
2024-03-04 14:40:00,1306.19,1306.19,1306.19,1306.19,0.0,1306.19,1306.19,1306.19,1306.19,0.0
2024-03-04 14:45:00,1307.76,1307.76,1306.31,1306.31,300.0,1307.76,1307.76,1306.31,1306.31,300.0
2024-03-04 14:50:00,1306.3,1306.3,1305.14,1305.14,897.0,1306.3,1306.3,1305.14,1305.14,897.0
2024-03-04 14:55:00,1304.07,1304.07,1304.07,1304.07,100.0,1304.07,1304.07,1304.07,1304.07,100.0
2024-03-04 15:00:00,1304.07,1304.07,1304.07,1304.07,0.0,1304.07,1304.07,1304.07,1304.07,0.0
2024-03-04 15:05:00,1302.02,1302.02,1301.07,1301.08,400.0,1302.02,1302.02,1301.07,1301.08,400.0
2024-03-04 15:10:00,1302.76,1303.82,1302.52,1303.82,300.0,1302.76,1303.82,1302.52,1303.82,300.0
2024-03-04 15:15:00,1305.42,1305.42,1305.42,1305.42,100.0,1305.42,1305.42,1305.42,1305.42,100.0
2024-03-04 15:20:00,1304.27,1304.27,1304.27,1304.27,100.0,1304.27,1304.27,1304.27,1304.27,100.0
2024-03-04 15:25:00,1304.27,1304.27,1304.27,1304.27,0.0,1304.27,1304.27,1304.27,1304.27,0.0
2024-03-04 15:30:00,1303.94,1303.94,1303.94,1303.94,100.0,1303.94,1303.94,1303.94,1303.94,100.0
2024-03-04 15:35:00,1303.94,1303.94,1303.94,1303.94,0.0,1303.94,1303.94,1303.94,1303.94,0.0
2024-03-04 15:40:00,1303.17,1303.17,1303.17,1303.17,100.0,1303.17,1303.17,1303.17,1303.17,100.0
2024-03-04 15:45:00,1302.83,1302.9,1302.79,1302.9,375.0,1302.83,1302.9,1302.79,1302.9,375.0
2024-03-04 15:50:00,1301.32,1301.83,1300.74,1300.75,400.0,1301.32,1301.83,1300.74,1300.75,400.0
2024-03-04 15:55:00,1301.72,1303.03,1301.72,1303.03,1113.0,1301.72,1303.03,1301.72,1303.03,1113.0
2024-03-05 09:30:00,1297.37,1297.37,1285.25,1296.9,1426.0,1297.37,1297.37,1285.25,1296.9,1426.0
2024-03-05 09:35:00,1290.04,1290.04,1290.04,1290.04,231.0,1290.04,1290.04,1290.04,1290.04,231.0
2024-03-05 09:40:00,1290.04,1290.04,1290.04,1290.04,0.0,1290.04,1290.04,1290.04,1290.04,0.0
2024-03-05 09:45:00,1292.91,1292.91,1284.5,1284.5,560.0,1292.91,1292.91,1284.5,1284.5,560.0
2024-03-05 09:50:00,1288.83,1288.83,1288.83,1288.83,100.0,1288.83,1288.83,1288.83,1288.83,100.0
2024-03-05 09:55:00,1288.83,1288.83,1288.83,1288.83,0.0,1288.83,1288.83,1288.83,1288.83,0.0
2024-03-05 10:00:00,1288.83,1288.83,1288.83,1288.83,100.0,1288.83,1288.83,1288.83,1288.83,100.0
2024-03-05 10:05:00,1286.13,1288.88,1285.76,1285.76,2014.0,1286.13,1288.88,1285.76,1285.76,2014.0
2024-03-05 10:10:00,1286.42,1289.12,1285.67,1285.67,1762.0,1286.42,1289.12,1285.67,1285.67,1762.0
2024-03-05 10:15:00,1285.69,1285.69,1282.23,1282.23,1394.0,1285.69,1285.69,1282.23,1282.23,1394.0
2024-03-05 10:20:00,1280.04,1284.26,1277.91,1277.91,1766.0,1280.04,1284.26,1277.91,1277.91,1766.0
2024-03-05 10:25:00,1277.91,1277.91,1277.91,1277.91,0.0,1277.91,1277.91,1277.91,1277.91,0.0
2024-03-05 10:30:00,1271.42,1271.42,1271.42,1271.42,100.0,1271.42,1271.42,1271.42,1271.42,100.0
2024-03-05 10:35:00,1267.31,1268.47,1267.31,1268.47,200.0,1267.31,1268.47,1267.31,1268.47,200.0
2024-03-05 10:40:00,1269.87,1271.82,1268.77,1268.77,400.0,1269.87,1271.82,1268.77,1268.77,400.0
2024-03-05 10:45:00,1269.24,1270.38,1268.28,1268.29,600.0,1269.24,1270.38,1268.28,1268.29,600.0
2024-03-05 10:50:00,1267.39,1267.96,1267.28,1267.28,400.0,1267.39,1267.96,1267.28,1267.28,400.0
2024-03-05 10:55:00,1263.94,1267.68,1261.79,1267.68,4235.0,1263.94,1267.68,1261.79,1267.68,4235.0
2024-03-05 11:00:00,1266.08,1266.08,1261.92,1262.99,400.0,1266.08,1266.08,1261.92,1262.99,400.0
2024-03-05 11:05:00,1260.98,1263.26,1256.04,1256.05,6035.0,1260.98,1263.26,1256.04,1256.05,6035.0
2024-03-05 11:10:00,1252.79,1257.52,1252.74,1257.52,833.0,1252.79,1257.52,1252.74,1257.52,833.0
2024-03-05 11:15:00,1257.52,1257.52,1257.52,1257.52,0.0,1257.52,1257.52,1257.52,1257.52,0.0
2024-03-05 11:20:00,1263.82,1270.63,1263.82,1270.63,300.0,1263.82,1270.63,1263.82,1270.63,300.0
2024-03-05 11:25:00,1270.63,1270.63,1270.63,1270.63,100.0,1270.63,1270.63,1270.63,1270.63,100.0
2024-03-05 11:30:00,1270.38,1271.4,1270.16,1270.16,500.0,1270.38,1271.4,1270.16,1270.16,500.0
2024-03-05 11:35:00,1272.6,1272.6,1272.59,1272.6,100.0,1272.6,1272.6,1272.59,1272.6,100.0
2024-03-05 11:40:00,1272.64,1272.64,1272.3,1272.3,200.0,1272.64,1272.64,1272.3,1272.3,200.0
2024-03-05 11:45:00,1272.23,1272.23,1272.22,1272.23,410.0,1272.23,1272.23,1272.22,1272.23,410.0
2024-03-05 11:50:00,1273.78,1275.16,1273.78,1275.15,426.0,1273.78,1275.16,1273.78,1275.15,426.0
2024-03-05 11:55:00,1275.15,1275.15,1275.15,1275.15,0.0,1275.15,1275.15,1275.15,1275.15,0.0
2024-03-05 12:00:00,1277.32,1277.32,1277.32,1277.32,151.0,1277.32,1277.32,1277.32,1277.32,151.0
2024-03-05 12:05:00,1277.32,1277.32,1277.32,1277.32,0.0,1277.32,1277.32,1277.32,1277.32,0.0
2024-03-05 12:10:00,1277.32,1277.32,1277.32,1277.32,0.0,1277.32,1277.32,1277.32,1277.32,0.0
2024-03-05 12:15:00,1273.36,1273.63,1273.13,1273.13,300.0,1273.36,1273.63,1273.13,1273.13,300.0
2024-03-05 12:20:00,1271.57,1274.0,1271.57,1274.0,443.0,1271.57,1274.0,1271.57,1274.0,443.0
2024-03-05 12:25:00,1274.0,1274.0,1274.0,1274.0,0.0,1274.0,1274.0,1274.0,1274.0,0.0
2024-03-05 12:30:00,1273.63,1273.63,1273.63,1273.63,100.0,1273.63,1273.63,1273.63,1273.63,100.0
2024-03-05 12:35:00,1272.0,1272.0,1268.45,1269.91,950.0,1272.0,1272.0,1268.45,1269.91,950.0
2024-03-05 12:40:00,1269.91,1269.91,1269.91,1269.91,0.0,1269.91,1269.91,1269.91,1269.91,0.0
2024-03-05 12:45:00,1271.71,1274.14,1270.58,1271.76,2504.0,1271.71,1274.14,1270.58,1271.76,2504.0
2024-03-05 12:50:00,1271.76,1271.76,1271.76,1271.76,0.0,1271.76,1271.76,1271.76,1271.76,0.0
2024-03-05 12:55:00,1271.76,1271.76,1271.76,1271.76,0.0,1271.76,1271.76,1271.76,1271.76,0.0
2024-03-05 13:00:00,1269.11,1271.71,1268.0,1268.0,1257.0,1269.11,1271.71,1268.0,1268.0,1257.0
2024-03-05 13:05:00,1268.0,1268.0,1268.0,1268.0,0.0,1268.0,1268.0,1268.0,1268.0,0.0
2024-03-05 13:10:00,1267.2,1267.2,1267.2,1267.2,100.0,1267.2,1267.2,1267.2,1267.2,100.0
2024-03-05 13:15:00,1266.9,1266.9,1266.9,1266.9,200.0,1266.9,1266.9,1266.9,1266.9,200.0
2024-03-05 13:20:00,1266.9,1266.9,1266.9,1266.9,0.0,1266.9,1266.9,1266.9,1266.9,0.0
2024-03-05 13:25:00,1265.63,1265.64,1265.63,1265.63,178.0,1265.63,1265.64,1265.63,1265.63,178.0
2024-03-05 13:30:00,1265.63,1265.63,1265.63,1265.63,0.0,1265.63,1265.63,1265.63,1265.63,0.0
2024-03-05 13:35:00,1261.27,1262.0,1261.26,1262.0,300.0,1261.27,1262.0,1261.26,1262.0,300.0
2024-03-05 13:40:00,1261.5,1263.98,1261.5,1263.98,390.0,1261.5,1263.98,1261.5,1263.98,390.0
2024-03-05 13:45:00,1261.65,1261.9,1259.2,1260.85,1308.0,1261.65,1261.9,1259.2,1260.85,1308.0
2024-03-05 13:50:00,1259.49,1259.49,1259.03,1259.03,200.0,1259.49,1259.49,1259.03,1259.03,200.0
2024-03-05 13:55:00,1259.03,1259.03,1259.03,1259.03,0.0,1259.03,1259.03,1259.03,1259.03,0.0
2024-03-05 14:00:00,1259.03,1259.03,1259.03,1259.03,0.0,1259.03,1259.03,1259.03,1259.03,0.0
2024-03-05 14:05:00,1264.21,1264.66,1264.21,1264.66,200.0,1264.21,1264.66,1264.21,1264.66,200.0
2024-03-05 14:10:00,1264.66,1264.66,1264.66,1264.66,0.0,1264.66,1264.66,1264.66,1264.66,0.0
2024-03-05 14:15:00,1263.2,1263.2,1262.68,1263.08,916.0,1263.2,1263.2,1262.68,1263.08,916.0
2024-03-05 14:20:00,1263.7,1265.28,1263.7,1264.09,800.0,1263.7,1265.28,1263.7,1264.09,800.0
2024-03-05 14:25:00,1265.01,1265.2,1262.26,1262.26,871.0,1265.01,1265.2,1262.26,1262.26,871.0
2024-03-05 14:30:00,1264.0,1264.0,1262.08,1262.71,1404.0,1264.0,1264.0,1262.08,1262.71,1404.0
2024-03-05 14:35:00,1262.7,1262.73,1259.35,1261.9,1600.0,1262.7,1262.73,1259.35,1261.9,1600.0
2024-03-05 14:40:00,1262.38,1262.39,1261.27,1261.7,2224.0,1262.38,1262.39,1261.27,1261.7,2224.0
2024-03-05 14:45:00,1261.84,1261.96,1259.86,1260.75,1300.0,1261.84,1261.96,1259.86,1260.75,1300.0
2024-03-05 14:50:00,1258.86,1259.41,1258.86,1259.41,400.0,1258.86,1259.41,1258.86,1259.41,400.0
2024-03-05 14:55:00,1259.83,1259.83,1255.8,1255.9,1100.0,1259.83,1259.83,1255.8,1255.9,1100.0
2024-03-05 15:00:00,1256.07,1257.85,1255.76,1256.15,1015.0,1256.07,1257.85,1255.76,1256.15,1015.0
2024-03-05 15:05:00,1256.23,1256.23,1251.99,1251.99,300.0,1256.23,1256.23,1251.99,1251.99,300.0
2024-03-05 15:10:00,1250.01,1250.56,1248.03,1248.03,600.0,1250.01,1250.56,1248.03,1248.03,600.0
2024-03-05 15:15:00,1249.48,1252.05,1249.39,1252.05,824.0,1249.48,1252.05,1249.39,1252.05,824.0
2024-03-05 15:20:00,1250.95,1252.58,1250.95,1251.44,700.0,1250.95,1252.58,1250.95,1251.44,700.0
2024-03-05 15:25:00,1250.74,1250.74,1249.1,1249.1,400.0,1250.74,1250.74,1249.1,1249.1,400.0
2024-03-05 15:30:00,1249.9,1253.48,1249.9,1253.48,800.0,1249.9,1253.48,1249.9,1253.48,800.0
2024-03-05 15:35:00,1252.34,1252.34,1252.33,1252.34,110.0,1252.34,1252.34,1252.33,1252.34,110.0
2024-03-05 15:40:00,1253.79,1253.79,1253.79,1253.79,287.0,1253.79,1253.79,1253.79,1253.79,287.0
2024-03-05 15:45:00,1257.2,1258.03,1255.81,1258.02,1151.0,1257.2,1258.03,1255.81,1258.02,1151.0
2024-03-05 15:50:00,1259.86,1261.25,1259.8,1261.25,1703.0,1259.86,1261.25,1259.8,1261.25,1703.0
2024-03-05 15:55:00,1262.18,1265.53,1260.07,1264.15,4071.0,1262.18,1265.53,1260.07,1264.15,4071.0
2024-03-06 09:30:00,1278.42,1278.42,1268.56,1268.56,1605.0,1278.42,1278.42,1268.56,1268.56,1605.0
2024-03-06 09:35:00,1281.33,1281.33,1281.33,1281.33,100.0,1281.33,1281.33,1281.33,1281.33,100.0
2024-03-06 09:40:00,1287.4,1287.48,1287.4,1287.48,200.0,1287.4,1287.48,1287.4,1287.48,200.0
2024-03-06 09:45:00,1283.78,1283.78,1277.76,1279.31,800.0,1283.78,1283.78,1277.76,1279.31,800.0
2024-03-06 09:50:00,1275.68,1281.02,1275.68,1281.02,700.0,1275.68,1281.02,1275.68,1281.02,700.0
2024-03-06 09:55:00,1281.02,1281.02,1274.3,1277.12,1400.0,1281.02,1281.02,1274.3,1277.12,1400.0
2024-03-06 10:00:00,1273.17,1273.18,1271.05,1271.06,500.0,1273.17,1273.18,1271.05,1271.06,500.0
2024-03-06 10:05:00,1273.95,1275.79,1273.95,1275.79,396.0,1273.95,1275.79,1273.95,1275.79,396.0
2024-03-06 10:10:00,1275.79,1275.79,1275.79,1275.79,0.0,1275.79,1275.79,1275.79,1275.79,0.0
2024-03-06 10:15:00,1278.49,1280.9,1278.48,1280.9,200.0,1278.49,1280.9,1278.48,1280.9,200.0
2024-03-06 10:20:00,1284.66,1284.82,1284.66,1284.82,900.0,1284.66,1284.82,1284.66,1284.82,900.0
2024-03-06 10:25:00,1280.23,1280.23,1280.22,1280.23,100.0,1280.23,1280.23,1280.22,1280.23,100.0
2024-03-06 10:30:00,1280.06,1281.46,1277.22,1281.46,717.0,1280.06,1281.46,1277.22,1281.46,717.0
2024-03-06 10:35:00,1284.0,1284.0,1284.0,1284.0,100.0,1284.0,1284.0,1284.0,1284.0,100.0
2024-03-06 10:40:00,1285.3,1285.3,1285.3,1285.3,100.0,1285.3,1285.3,1285.3,1285.3,100.0
2024-03-06 10:45:00,1286.15,1286.15,1286.15,1286.15,100.0,1286.15,1286.15,1286.15,1286.15,100.0
2024-03-06 10:50:00,1286.15,1286.15,1286.15,1286.15,0.0,1286.15,1286.15,1286.15,1286.15,0.0
2024-03-06 10:55:00,1287.97,1288.27,1287.92,1287.92,300.0,1287.97,1288.27,1287.92,1287.92,300.0
2024-03-06 11:00:00,1285.31,1285.31,1285.31,1285.31,100.0,1285.31,1285.31,1285.31,1285.31,100.0
2024-03-06 11:05:00,1287.14,1287.29,1287.14,1287.29,637.0,1287.14,1287.29,1287.14,1287.29,637.0
2024-03-06 11:10:00,1287.29,1287.29,1287.29,1287.29,0.0,1287.29,1287.29,1287.29,1287.29,0.0
2024-03-06 11:15:00,1287.29,1287.29,1287.29,1287.29,0.0,1287.29,1287.29,1287.29,1287.29,0.0
2024-03-06 11:20:00,1284.99,1284.99,1284.99,1284.99,100.0,1284.99,1284.99,1284.99,1284.99,100.0
2024-03-06 11:25:00,1286.33,1286.33,1286.33,1286.33,400.0,1286.33,1286.33,1286.33,1286.33,400.0
2024-03-06 11:30:00,1287.31,1287.31,1287.26,1287.26,200.0,1287.31,1287.31,1287.26,1287.26,200.0
2024-03-06 11:35:00,1287.26,1287.26,1287.26,1287.26,0.0,1287.26,1287.26,1287.26,1287.26,0.0
2024-03-06 11:40:00,1287.26,1287.26,1287.26,1287.26,0.0,1287.26,1287.26,1287.26,1287.26,0.0
2024-03-06 11:45:00,1285.79,1285.79,1285.79,1285.79,100.0,1285.79,1285.79,1285.79,1285.79,100.0
2024-03-06 11:50:00,1287.65,1287.65,1287.65,1287.65,100.0,1287.65,1287.65,1287.65,1287.65,100.0
2024-03-06 11:55:00,1287.65,1287.65,1287.65,1287.65,0.0,1287.65,1287.65,1287.65,1287.65,0.0
2024-03-06 12:00:00,1287.65,1287.65,1287.65,1287.65,0.0,1287.65,1287.65,1287.65,1287.65,0.0
2024-03-06 12:05:00,1287.92,1288.15,1287.92,1288.15,200.0,1287.92,1288.15,1287.92,1288.15,200.0
2024-03-06 12:10:00,1289.78,1289.78,1289.77,1289.78,100.0,1289.78,1289.78,1289.77,1289.78,100.0
2024-03-06 12:15:00,1288.29,1288.29,1288.21,1288.21,200.0,1288.29,1288.29,1288.21,1288.21,200.0
2024-03-06 12:20:00,1288.21,1288.21,1288.21,1288.21,0.0,1288.21,1288.21,1288.21,1288.21,0.0
2024-03-06 12:25:00,1285.33,1285.33,1285.3,1285.31,200.0,1285.33,1285.33,1285.3,1285.31,200.0
2024-03-06 12:30:00,1285.27,1286.97,1285.27,1286.97,505.0,1285.27,1286.97,1285.27,1286.97,505.0
2024-03-06 12:35:00,1286.97,1286.97,1286.97,1286.97,0.0,1286.97,1286.97,1286.97,1286.97,0.0
2024-03-06 12:40:00,1281.87,1283.33,1281.86,1282.77,400.0,1281.87,1283.33,1281.86,1282.77,400.0
2024-03-06 12:45:00,1280.19,1281.43,1279.11,1280.88,1700.0,1280.19,1281.43,1279.11,1280.88,1700.0
2024-03-06 12:50:00,1282.23,1282.23,1282.23,1282.23,100.0,1282.23,1282.23,1282.23,1282.23,100.0
2024-03-06 12:55:00,1282.01,1282.01,1282.01,1282.01,100.0,1282.01,1282.01,1282.01,1282.01,100.0
2024-03-06 13:00:00,1282.89,1282.89,1282.89,1282.89,100.0,1282.89,1282.89,1282.89,1282.89,100.0
2024-03-06 13:05:00,1282.89,1282.89,1282.89,1282.89,0.0,1282.89,1282.89,1282.89,1282.89,0.0
2024-03-06 13:10:00,1282.89,1282.89,1282.89,1282.89,0.0,1282.89,1282.89,1282.89,1282.89,0.0
2024-03-06 13:15:00,1282.89,1282.89,1282.89,1282.89,0.0,1282.89,1282.89,1282.89,1282.89,0.0
2024-03-06 13:20:00,1284.4,1284.4,1283.72,1283.73,311.0,1284.4,1284.4,1283.72,1283.73,311.0
2024-03-06 13:25:00,1283.73,1283.73,1283.73,1283.73,0.0,1283.73,1283.73,1283.73,1283.73,0.0
2024-03-06 13:30:00,1285.65,1286.9,1283.98,1283.98,509.0,1285.65,1286.9,1283.98,1283.98,509.0
2024-03-06 13:35:00,1281.89,1287.34,1281.89,1287.34,644.0,1281.89,1287.34,1281.89,1287.34,644.0
2024-03-06 13:40:00,1287.78,1287.78,1286.82,1286.82,200.0,1287.78,1287.78,1286.82,1286.82,200.0
2024-03-06 13:45:00,1286.82,1286.82,1286.82,1286.82,0.0,1286.82,1286.82,1286.82,1286.82,0.0
2024-03-06 13:50:00,1286.82,1286.82,1286.82,1286.82,0.0,1286.82,1286.82,1286.82,1286.82,0.0
2024-03-06 13:55:00,1285.42,1285.64,1285.42,1285.64,200.0,1285.42,1285.64,1285.42,1285.64,200.0
2024-03-06 14:00:00,1286.08,1286.08,1283.49,1283.49,746.0,1286.08,1286.08,1283.49,1283.49,746.0
2024-03-06 14:05:00,1285.64,1285.94,1285.64,1285.94,200.0,1285.64,1285.94,1285.64,1285.94,200.0
2024-03-06 14:10:00,1285.94,1285.94,1285.94,1285.94,200.0,1285.94,1285.94,1285.94,1285.94,200.0
2024-03-06 14:15:00,1284.17,1284.66,1284.17,1284.66,200.0,1284.17,1284.66,1284.17,1284.66,200.0
2024-03-06 14:20:00,1281.35,1285.36,1281.35,1285.36,2163.0,1281.35,1285.36,1281.35,1285.36,2163.0
2024-03-06 14:25:00,1285.5,1285.5,1285.5,1285.5,199.0,1285.5,1285.5,1285.5,1285.5,199.0
2024-03-06 14:30:00,1285.5,1285.5,1285.5,1285.5,0.0,1285.5,1285.5,1285.5,1285.5,0.0
2024-03-06 14:35:00,1285.5,1285.5,1285.5,1285.5,0.0,1285.5,1285.5,1285.5,1285.5,0.0
2024-03-06 14:40:00,1280.42,1284.18,1280.42,1283.22,400.0,1280.42,1284.18,1280.42,1283.22,400.0
2024-03-06 14:45:00,1282.42,1282.42,1280.0,1280.0,200.0,1282.42,1282.42,1280.0,1280.0,200.0
2024-03-06 14:50:00,1283.01,1283.1,1283.01,1283.1,500.0,1283.01,1283.1,1283.01,1283.1,500.0
2024-03-06 14:55:00,1282.1,1282.1,1282.1,1282.1,200.0,1282.1,1282.1,1282.1,1282.1,200.0
2024-03-06 15:00:00,1281.45,1282.68,1280.98,1282.17,2000.0,1281.45,1282.68,1280.98,1282.17,2000.0
2024-03-06 15:05:00,1282.17,1282.17,1282.17,1282.17,0.0,1282.17,1282.17,1282.17,1282.17,0.0
2024-03-06 15:10:00,1283.53,1283.97,1278.75,1280.22,700.0,1283.53,1283.97,1278.75,1280.22,700.0
2024-03-06 15:15:00,1279.66,1283.63,1279.66,1283.63,600.0,1279.66,1283.63,1279.66,1283.63,600.0
2024-03-06 15:20:00,1282.53,1282.6,1281.18,1282.6,700.0,1282.53,1282.6,1281.18,1282.6,700.0
2024-03-06 15:25:00,1282.75,1283.83,1282.75,1283.09,300.0,1282.75,1283.83,1282.75,1283.09,300.0
2024-03-06 15:30:00,1283.59,1283.59,1283.59,1283.59,300.0,1283.59,1283.59,1283.59,1283.59,300.0
2024-03-06 15:35:00,1283.15,1283.35,1283.15,1283.35,200.0,1283.15,1283.35,1283.15,1283.35,200.0
2024-03-06 15:40:00,1285.37,1286.48,1285.37,1286.38,570.0,1285.37,1286.48,1285.37,1286.38,570.0
2024-03-06 15:45:00,1285.17,1286.93,1285.17,1286.56,641.0,1285.17,1286.93,1285.17,1286.56,641.0
2024-03-06 15:50:00,1286.45,1288.99,1285.86,1286.77,1418.0,1286.45,1288.99,1285.86,1286.77,1418.0
2024-03-06 15:55:00,1288.32,1290.5,1287.63,1290.5,3932.0,1288.32,1290.5,1287.63,1290.5,3932.0
2024-03-07 09:30:00,1300.0,1303.47,1297.82,1300.0,3532.0,1300.0,1303.47,1297.82,1300.0,3532.0
2024-03-07 09:35:00,1300.0,1300.0,1300.0,1300.0,0.0,1300.0,1300.0,1300.0,1300.0,0.0
2024-03-07 09:40:00,1300.0,1300.0,1299.99,1300.0,144.0,1300.0,1300.0,1299.99,1300.0,144.0
2024-03-07 09:45:00,1298.9,1299.27,1296.73,1296.73,400.0,1298.9,1299.27,1296.73,1296.73,400.0
2024-03-07 09:50:00,1295.21,1295.21,1295.2,1295.21,100.0,1295.21,1295.21,1295.2,1295.21,100.0
2024-03-07 09:55:00,1299.83,1305.52,1299.83,1301.96,1950.0,1299.83,1305.52,1299.83,1301.96,1950.0
2024-03-07 10:00:00,1301.96,1301.96,1301.96,1301.96,0.0,1301.96,1301.96,1301.96,1301.96,0.0
2024-03-07 10:05:00,1303.38,1310.0,1303.37,1307.92,757.0,1303.38,1310.0,1303.37,1307.92,757.0
2024-03-07 10:10:00,1310.34,1310.34,1310.34,1310.34,200.0,1310.34,1310.34,1310.34,1310.34,200.0
2024-03-07 10:15:00,1316.17,1316.17,1314.42,1316.16,300.0,1316.17,1316.17,1314.42,1316.16,300.0
2024-03-07 10:20:00,1317.93,1318.29,1314.85,1314.85,1009.0,1317.93,1318.29,1314.85,1314.85,1009.0
2024-03-07 10:25:00,1312.49,1318.55,1312.49,1315.99,4300.0,1312.49,1318.55,1312.49,1315.99,4300.0
2024-03-07 10:30:00,1315.99,1315.99,1315.99,1315.99,0.0,1315.99,1315.99,1315.99,1315.99,0.0
2024-03-07 10:35:00,1313.87,1313.87,1313.87,1313.87,200.0,1313.87,1313.87,1313.87,1313.87,200.0
2024-03-07 10:40:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-07 10:45:00,1317.28,1318.28,1314.74,1316.16,1806.0,1317.28,1318.28,1314.74,1316.16,1806.0
2024-03-07 10:50:00,1315.45,1315.45,1315.45,1315.45,100.0,1315.45,1315.45,1315.45,1315.45,100.0
2024-03-07 10:55:00,1313.83,1317.27,1313.83,1317.27,325.0,1313.83,1317.27,1313.83,1317.27,325.0
2024-03-07 11:00:00,1318.23,1318.24,1318.23,1318.23,100.0,1318.23,1318.24,1318.23,1318.23,100.0
2024-03-07 11:05:00,1317.4,1318.44,1317.4,1318.44,200.0,1317.4,1318.44,1317.4,1318.44,200.0
2024-03-07 11:10:00,1316.84,1318.6,1315.79,1318.21,2194.0,1316.84,1318.6,1315.79,1318.21,2194.0
2024-03-07 11:15:00,1318.21,1318.21,1318.21,1318.21,0.0,1318.21,1318.21,1318.21,1318.21,0.0
2024-03-07 11:20:00,1318.21,1318.21,1318.21,1318.21,0.0,1318.21,1318.21,1318.21,1318.21,0.0
2024-03-07 11:25:00,1318.99,1319.0,1318.84,1318.84,525.0,1318.99,1319.0,1318.84,1318.84,525.0
2024-03-07 11:30:00,1318.86,1321.2,1318.02,1321.19,1222.0,1318.86,1321.2,1318.02,1321.19,1222.0
2024-03-07 11:35:00,1321.31,1321.31,1321.31,1321.31,100.0,1321.31,1321.31,1321.31,1321.31,100.0
2024-03-07 11:40:00,1324.0,1324.0,1323.94,1323.95,242.0,1324.0,1324.0,1323.94,1323.95,242.0
2024-03-07 11:45:00,1324.7,1326.65,1323.74,1326.65,423.0,1324.7,1326.65,1323.74,1326.65,423.0
2024-03-07 11:50:00,1326.24,1328.82,1326.24,1327.2,702.0,1326.24,1328.82,1326.24,1327.2,702.0
2024-03-07 11:55:00,1325.61,1326.4,1325.61,1326.4,200.0,1325.61,1326.4,1325.61,1326.4,200.0
2024-03-07 12:00:00,1326.4,1326.4,1326.4,1326.4,0.0,1326.4,1326.4,1326.4,1326.4,0.0
2024-03-07 12:05:00,1324.13,1324.73,1323.17,1323.17,1100.0,1324.13,1324.73,1323.17,1323.17,1100.0
2024-03-07 12:10:00,1323.17,1323.17,1323.17,1323.17,0.0,1323.17,1323.17,1323.17,1323.17,0.0
2024-03-07 12:15:00,1322.11,1322.11,1322.1,1322.11,100.0,1322.11,1322.11,1322.1,1322.11,100.0
2024-03-07 12:20:00,1320.34,1325.47,1320.34,1325.47,900.0,1320.34,1325.47,1320.34,1325.47,900.0
2024-03-07 12:25:00,1323.88,1323.88,1322.49,1322.49,428.0,1323.88,1323.88,1322.49,1322.49,428.0
2024-03-07 12:30:00,1325.79,1326.14,1325.79,1326.0,851.0,1325.79,1326.14,1325.79,1326.0,851.0
2024-03-07 12:35:00,1326.0,1326.0,1326.0,1326.0,100.0,1326.0,1326.0,1326.0,1326.0,100.0
2024-03-07 12:40:00,1324.47,1326.0,1324.47,1324.63,899.0,1324.47,1326.0,1324.47,1324.63,899.0
2024-03-07 12:45:00,1323.23,1324.5,1323.23,1324.5,225.0,1323.23,1324.5,1323.23,1324.5,225.0
2024-03-07 12:50:00,1323.29,1323.91,1322.27,1322.27,1115.0,1323.29,1323.91,1322.27,1322.27,1115.0
2024-03-07 12:55:00,1322.27,1322.27,1322.27,1322.27,0.0,1322.27,1322.27,1322.27,1322.27,0.0
2024-03-07 13:00:00,1326.0,1326.0,1325.99,1325.99,460.0,1326.0,1326.0,1325.99,1325.99,460.0
2024-03-07 13:05:00,1325.99,1325.99,1325.99,1325.99,0.0,1325.99,1325.99,1325.99,1325.99,0.0
2024-03-07 13:10:00,1325.99,1325.99,1325.99,1325.99,0.0,1325.99,1325.99,1325.99,1325.99,0.0
2024-03-07 13:15:00,1325.99,1325.99,1325.99,1325.99,0.0,1325.99,1325.99,1325.99,1325.99,0.0
2024-03-07 13:20:00,1325.39,1326.0,1324.09,1326.0,540.0,1325.39,1326.0,1324.09,1326.0,540.0
2024-03-07 13:25:00,1326.0,1326.0,1326.0,1326.0,0.0,1326.0,1326.0,1326.0,1326.0,0.0
2024-03-07 13:30:00,1325.9,1327.08,1323.71,1325.97,1100.0,1325.9,1327.08,1323.71,1325.97,1100.0
2024-03-07 13:35:00,1327.17,1327.25,1327.17,1327.25,228.0,1327.17,1327.25,1327.17,1327.25,228.0
2024-03-07 13:40:00,1327.55,1328.46,1327.11,1327.11,825.0,1327.55,1328.46,1327.11,1327.11,825.0
2024-03-07 13:45:00,1329.16,1329.28,1329.16,1329.28,622.0,1329.16,1329.28,1329.16,1329.28,622.0
2024-03-07 13:50:00,1328.6,1328.6,1328.59,1328.6,100.0,1328.6,1328.6,1328.59,1328.6,100.0
2024-03-07 13:55:00,1328.77,1330.71,1328.77,1330.71,400.0,1328.77,1330.71,1328.77,1330.71,400.0
2024-03-07 14:00:00,1330.66,1330.67,1330.18,1330.18,300.0,1330.66,1330.67,1330.18,1330.18,300.0
2024-03-07 14:05:00,1332.08,1332.08,1331.08,1331.09,400.0,1332.08,1332.08,1331.08,1331.09,400.0
2024-03-07 14:10:00,1331.09,1331.14,1331.09,1331.13,300.0,1331.09,1331.14,1331.09,1331.13,300.0
2024-03-07 14:15:00,1331.12,1331.12,1331.11,1331.12,100.0,1331.12,1331.12,1331.11,1331.12,100.0
2024-03-07 14:20:00,1330.19,1332.14,1330.19,1332.14,906.0,1330.19,1332.14,1330.19,1332.14,906.0
2024-03-07 14:25:00,1331.26,1331.26,1331.26,1331.26,100.0,1331.26,1331.26,1331.26,1331.26,100.0
2024-03-07 14:30:00,1332.58,1332.58,1331.6,1331.6,300.0,1332.58,1332.58,1331.6,1331.6,300.0
2024-03-07 14:35:00,1331.63,1331.63,1330.0,1330.01,1507.0,1331.63,1331.63,1330.0,1330.01,1507.0
2024-03-07 14:40:00,1330.01,1330.01,1330.01,1330.01,0.0,1330.01,1330.01,1330.01,1330.01,0.0
2024-03-07 14:45:00,1330.01,1330.01,1330.01,1330.01,0.0,1330.01,1330.01,1330.01,1330.01,0.0
2024-03-07 14:50:00,1328.64,1328.64,1328.64,1328.64,180.0,1328.64,1328.64,1328.64,1328.64,180.0
2024-03-07 14:55:00,1327.82,1327.82,1325.29,1325.3,400.0,1327.82,1327.82,1325.29,1325.3,400.0
2024-03-07 15:00:00,1323.09,1327.05,1323.09,1326.51,1444.0,1323.09,1327.05,1323.09,1326.51,1444.0
2024-03-07 15:05:00,1326.51,1326.51,1326.51,1326.51,0.0,1326.51,1326.51,1326.51,1326.51,0.0
2024-03-07 15:10:00,1326.51,1326.51,1326.51,1326.51,0.0,1326.51,1326.51,1326.51,1326.51,0.0
2024-03-07 15:15:00,1329.2,1329.2,1328.55,1328.55,224.0,1329.2,1329.2,1328.55,1328.55,224.0
2024-03-07 15:20:00,1328.55,1328.95,1328.55,1328.95,300.0,1328.55,1328.95,1328.55,1328.95,300.0
2024-03-07 15:25:00,1328.95,1328.95,1328.95,1328.95,0.0,1328.95,1328.95,1328.95,1328.95,0.0
2024-03-07 15:30:00,1329.9,1329.9,1329.04,1329.04,300.0,1329.9,1329.9,1329.04,1329.04,300.0
2024-03-07 15:35:00,1329.9,1329.9,1329.9,1329.9,148.0,1329.9,1329.9,1329.9,1329.9,148.0
2024-03-07 15:40:00,1329.39,1329.39,1327.58,1328.43,741.0,1329.39,1329.39,1327.58,1328.43,741.0
2024-03-07 15:45:00,1328.46,1328.46,1327.47,1327.9,500.0,1328.46,1328.46,1327.47,1327.9,500.0
2024-03-07 15:50:00,1328.49,1330.64,1328.16,1330.64,1200.0,1328.49,1330.64,1328.16,1330.64,1200.0
2024-03-07 15:55:00,1331.37,1335.04,1331.34,1334.99,7478.0,1331.37,1335.04,1331.34,1334.99,7478.0
2024-03-08 09:30:00,1336.37,1349.76,1336.37,1349.75,1603.0,1336.37,1349.76,1336.37,1349.75,1603.0
2024-03-08 09:35:00,1341.69,1342.06,1339.09,1339.09,929.0,1341.69,1342.06,1339.09,1339.09,929.0
2024-03-08 09:40:00,1339.09,1339.09,1339.09,1339.09,0.0,1339.09,1339.09,1339.09,1339.09,0.0
2024-03-08 09:45:00,1340.62,1340.62,1337.49,1337.49,284.0,1340.62,1340.62,1337.49,1337.49,284.0
2024-03-08 09:50:00,1341.83,1341.83,1341.83,1341.83,100.0,1341.83,1341.83,1341.83,1341.83,100.0
2024-03-08 09:55:00,1339.94,1340.55,1338.01,1338.01,600.0,1339.94,1340.55,1338.01,1338.01,600.0
2024-03-08 10:00:00,1341.49,1346.83,1340.79,1346.83,1400.0,1341.49,1346.83,1340.79,1346.83,1400.0
2024-03-08 10:05:00,1346.83,1346.83,1346.83,1346.83,0.0,1346.83,1346.83,1346.83,1346.83,0.0
2024-03-08 10:10:00,1345.95,1346.47,1345.95,1346.27,400.0,1345.95,1346.47,1345.95,1346.27,400.0
2024-03-08 10:15:00,1341.96,1344.82,1341.96,1344.82,600.0,1341.96,1344.82,1341.96,1344.82,600.0
2024-03-08 10:20:00,1343.05,1343.05,1343.0,1343.0,200.0,1343.05,1343.05,1343.0,1343.0,200.0
2024-03-08 10:25:00,1343.22,1345.05,1341.17,1344.75,800.0,1343.22,1345.05,1341.17,1344.75,800.0
2024-03-08 10:30:00,1341.57,1341.63,1341.57,1341.63,536.0,1341.57,1341.63,1341.57,1341.63,536.0
2024-03-08 10:35:00,1340.33,1340.33,1339.08,1339.08,300.0,1340.33,1340.33,1339.08,1339.08,300.0
2024-03-08 10:40:00,1339.08,1339.08,1339.08,1339.08,0.0,1339.08,1339.08,1339.08,1339.08,0.0
2024-03-08 10:45:00,1341.4,1346.58,1341.4,1346.58,400.0,1341.4,1346.58,1341.4,1346.58,400.0
2024-03-08 10:50:00,1345.82,1346.69,1345.82,1346.69,200.0,1345.82,1346.69,1345.82,1346.69,200.0
2024-03-08 10:55:00,1346.69,1346.69,1346.69,1346.69,0.0,1346.69,1346.69,1346.69,1346.69,0.0
2024-03-08 11:00:00,1339.79,1339.79,1339.78,1339.79,100.0,1339.79,1339.79,1339.78,1339.79,100.0
2024-03-08 11:05:00,1342.9,1342.9,1342.9,1342.9,100.0,1342.9,1342.9,1342.9,1342.9,100.0
2024-03-08 11:10:00,1342.9,1342.9,1342.9,1342.9,0.0,1342.9,1342.9,1342.9,1342.9,0.0
2024-03-08 11:15:00,1335.92,1337.02,1334.83,1336.33,476.0,1335.92,1337.02,1334.83,1336.33,476.0
2024-03-08 11:20:00,1331.9,1332.76,1331.9,1331.9,400.0,1331.9,1332.76,1331.9,1331.9,400.0
2024-03-08 11:25:00,1331.9,1331.9,1331.9,1331.9,0.0,1331.9,1331.9,1331.9,1331.9,0.0
2024-03-08 11:30:00,1326.96,1326.96,1326.96,1326.96,100.0,1326.96,1326.96,1326.96,1326.96,100.0
2024-03-08 11:35:00,1324.39,1324.4,1324.39,1324.39,162.0,1324.39,1324.4,1324.39,1324.39,162.0
2024-03-08 11:40:00,1324.89,1326.1,1324.89,1326.1,251.0,1324.89,1326.1,1324.89,1326.1,251.0
2024-03-08 11:45:00,1326.1,1326.1,1326.1,1326.1,0.0,1326.1,1326.1,1326.1,1326.1,0.0
2024-03-08 11:50:00,1326.1,1326.1,1326.1,1326.1,0.0,1326.1,1326.1,1326.1,1326.1,0.0
2024-03-08 11:55:00,1326.1,1326.1,1326.1,1326.1,0.0,1326.1,1326.1,1326.1,1326.1,0.0
2024-03-08 12:00:00,1319.73,1319.73,1319.72,1319.73,100.0,1319.73,1319.73,1319.72,1319.73,100.0
2024-03-08 12:05:00,1318.87,1318.87,1318.87,1318.87,100.0,1318.87,1318.87,1318.87,1318.87,100.0
2024-03-08 12:10:00,1317.0,1320.02,1317.0,1320.02,500.0,1317.0,1320.02,1317.0,1320.02,500.0
2024-03-08 12:15:00,1320.02,1320.02,1320.02,1320.02,0.0,1320.02,1320.02,1320.02,1320.02,0.0
2024-03-08 12:20:00,1317.79,1317.79,1317.79,1317.79,300.0,1317.79,1317.79,1317.79,1317.79,300.0
2024-03-08 12:25:00,1317.79,1317.79,1317.79,1317.79,0.0,1317.79,1317.79,1317.79,1317.79,0.0
2024-03-08 12:30:00,1317.79,1317.79,1317.79,1317.79,0.0,1317.79,1317.79,1317.79,1317.79,0.0
2024-03-08 12:35:00,1319.7,1322.2,1319.7,1321.21,1341.0,1319.7,1322.2,1319.7,1321.21,1341.0
2024-03-08 12:40:00,1322.74,1322.8,1322.65,1322.7,400.0,1322.74,1322.8,1322.65,1322.7,400.0
2024-03-08 12:45:00,1322.98,1323.0,1322.5,1323.0,2300.0,1322.98,1323.0,1322.5,1323.0,2300.0
2024-03-08 12:50:00,1320.28,1320.28,1320.28,1320.28,100.0,1320.28,1320.28,1320.28,1320.28,100.0
2024-03-08 12:55:00,1320.28,1320.28,1320.28,1320.28,0.0,1320.28,1320.28,1320.28,1320.28,0.0
2024-03-08 13:00:00,1315.52,1315.52,1312.08,1312.09,1598.0,1315.52,1315.52,1312.08,1312.09,1598.0
2024-03-08 13:05:00,1309.74,1311.95,1309.1,1311.95,701.0,1309.74,1311.95,1309.1,1311.95,701.0
2024-03-08 13:10:00,1311.95,1311.95,1311.95,1311.95,0.0,1311.95,1311.95,1311.95,1311.95,0.0
2024-03-08 13:15:00,1312.56,1312.56,1310.33,1312.11,1015.0,1312.56,1312.56,1310.33,1312.11,1015.0
2024-03-08 13:20:00,1310.44,1310.44,1308.34,1308.34,200.0,1310.44,1310.44,1308.34,1308.34,200.0
2024-03-08 13:25:00,1308.33,1311.46,1306.22,1308.79,700.0,1308.33,1311.46,1306.22,1308.79,700.0
2024-03-08 13:30:00,1310.76,1310.88,1306.04,1306.57,800.0,1310.76,1310.88,1306.04,1306.57,800.0
2024-03-08 13:35:00,1306.03,1306.03,1298.67,1298.67,925.0,1306.03,1306.03,1298.67,1298.67,925.0
2024-03-08 13:40:00,1299.88,1301.22,1297.87,1298.86,5200.0,1299.88,1301.22,1297.87,1298.86,5200.0
2024-03-08 13:45:00,1298.31,1300.99,1296.0,1299.09,1368.0,1298.31,1300.99,1296.0,1299.09,1368.0
2024-03-08 13:50:00,1300.76,1300.76,1300.76,1300.76,100.0,1300.76,1300.76,1300.76,1300.76,100.0
2024-03-08 13:55:00,1302.42,1302.42,1299.71,1299.72,200.0,1302.42,1302.42,1299.71,1299.72,200.0
2024-03-08 14:00:00,1304.43,1305.48,1301.68,1301.69,300.0,1304.43,1305.48,1301.68,1301.69,300.0
2024-03-08 14:05:00,1301.69,1301.69,1301.69,1301.69,0.0,1301.69,1301.69,1301.69,1301.69,0.0
2024-03-08 14:10:00,1303.46,1304.45,1303.46,1304.45,300.0,1303.46,1304.45,1303.46,1304.45,300.0
2024-03-08 14:15:00,1306.66,1306.66,1305.12,1305.12,200.0,1306.66,1306.66,1305.12,1305.12,200.0
2024-03-08 14:20:00,1309.35,1309.54,1308.11,1308.11,300.0,1309.35,1309.54,1308.11,1308.11,300.0
2024-03-08 14:25:00,1310.57,1310.91,1310.57,1310.91,200.0,1310.57,1310.91,1310.57,1310.91,200.0
2024-03-08 14:30:00,1311.05,1314.45,1310.64,1314.45,398.0,1311.05,1314.45,1310.64,1314.45,398.0
2024-03-08 14:35:00,1311.7,1311.7,1311.7,1311.7,100.0,1311.7,1311.7,1311.7,1311.7,100.0
2024-03-08 14:40:00,1311.7,1311.7,1311.7,1311.7,0.0,1311.7,1311.7,1311.7,1311.7,0.0
2024-03-08 14:45:00,1311.7,1311.7,1311.7,1311.7,0.0,1311.7,1311.7,1311.7,1311.7,0.0
2024-03-08 14:50:00,1313.57,1313.72,1313.57,1313.72,200.0,1313.57,1313.72,1313.57,1313.72,200.0
2024-03-08 14:55:00,1313.72,1313.72,1313.72,1313.72,0.0,1313.72,1313.72,1313.72,1313.72,0.0
2024-03-08 15:00:00,1311.67,1311.68,1311.67,1311.67,100.0,1311.67,1311.68,1311.67,1311.67,100.0
2024-03-08 15:05:00,1311.67,1311.67,1311.67,1311.67,0.0,1311.67,1311.67,1311.67,1311.67,0.0
2024-03-08 15:10:00,1308.76,1308.76,1306.29,1306.29,400.0,1308.76,1308.76,1306.29,1306.29,400.0
2024-03-08 15:15:00,1307.76,1307.76,1304.37,1304.37,400.0,1307.76,1307.76,1304.37,1304.37,400.0
2024-03-08 15:20:00,1304.37,1304.37,1304.37,1304.37,0.0,1304.37,1304.37,1304.37,1304.37,0.0
2024-03-08 15:25:00,1301.45,1301.45,1301.0,1301.01,200.0,1301.45,1301.45,1301.0,1301.01,200.0
2024-03-08 15:30:00,1301.32,1301.32,1300.65,1300.81,300.0,1301.32,1301.32,1300.65,1300.81,300.0
2024-03-08 15:35:00,1298.72,1298.72,1298.71,1298.72,100.0,1298.72,1298.72,1298.71,1298.72,100.0
2024-03-08 15:40:00,1298.75,1302.32,1298.74,1299.52,1101.0,1298.75,1302.32,1298.74,1299.52,1101.0
2024-03-08 15:45:00,1300.72,1302.06,1299.18,1299.19,1219.0,1300.72,1302.06,1299.18,1299.19,1219.0
2024-03-08 15:50:00,1299.7,1300.37,1297.82,1299.34,3300.0,1299.7,1300.37,1297.82,1299.34,3300.0
2024-03-08 15:55:00,1298.99,1301.46,1297.92,1298.51,5249.0,1298.99,1301.46,1297.92,1298.51,5249.0
2024-03-11 09:30:00,1288.29,1294.96,1284.74,1284.74,2863.0,1288.29,1294.96,1284.74,1284.74,2863.0
2024-03-11 09:35:00,1283.09,1288.21,1283.09,1287.07,522.0,1283.09,1288.21,1283.09,1287.07,522.0
2024-03-11 09:40:00,1287.07,1287.07,1287.07,1287.07,0.0,1287.07,1287.07,1287.07,1287.07,0.0
2024-03-11 09:45:00,1293.07,1293.07,1285.39,1287.34,1200.0,1293.07,1293.07,1285.39,1287.34,1200.0
2024-03-11 09:50:00,1284.55,1284.55,1274.7,1277.5,1679.0,1284.55,1284.55,1274.7,1277.5,1679.0
2024-03-11 09:55:00,1274.44,1274.44,1270.0,1271.01,2025.0,1274.44,1274.44,1270.0,1271.01,2025.0
2024-03-11 10:00:00,1270.39,1275.77,1263.88,1273.26,2683.0,1270.39,1275.77,1263.88,1273.26,2683.0
2024-03-11 10:05:00,1274.03,1274.03,1274.02,1274.03,100.0,1274.03,1274.03,1274.02,1274.03,100.0
2024-03-11 10:10:00,1274.03,1274.03,1274.03,1274.03,0.0,1274.03,1274.03,1274.03,1274.03,0.0
2024-03-11 10:15:00,1275.01,1277.31,1275.01,1277.07,300.0,1275.01,1277.31,1275.01,1277.07,300.0
2024-03-11 10:20:00,1277.2,1277.2,1273.63,1273.63,1000.0,1277.2,1277.2,1273.63,1273.63,1000.0
2024-03-11 10:25:00,1273.61,1273.61,1273.61,1273.61,136.0,1273.61,1273.61,1273.61,1273.61,136.0
2024-03-11 10:30:00,1274.54,1274.54,1273.73,1273.73,2319.0,1274.54,1274.54,1273.73,1273.73,2319.0
2024-03-11 10:35:00,1273.7,1274.29,1270.0,1270.0,604.0,1273.7,1274.29,1270.0,1270.0,604.0
2024-03-11 10:40:00,1271.75,1271.87,1271.75,1271.87,200.0,1271.75,1271.87,1271.75,1271.87,200.0
2024-03-11 10:45:00,1271.5,1271.5,1268.19,1268.2,200.0,1271.5,1271.5,1268.19,1268.2,200.0
2024-03-11 10:50:00,1268.76,1270.74,1267.26,1270.74,616.0,1268.76,1270.74,1267.26,1270.74,616.0
2024-03-11 10:55:00,1272.65,1274.18,1272.65,1274.18,986.0,1272.65,1274.18,1272.65,1274.18,986.0
2024-03-11 11:00:00,1278.04,1278.04,1275.39,1275.39,239.0,1278.04,1278.04,1275.39,1275.39,239.0
2024-03-11 11:05:00,1275.39,1275.39,1275.39,1275.39,0.0,1275.39,1275.39,1275.39,1275.39,0.0
2024-03-11 11:10:00,1274.49,1274.49,1274.49,1274.49,100.0,1274.49,1274.49,1274.49,1274.49,100.0
2024-03-11 11:15:00,1274.49,1274.49,1274.49,1274.49,0.0,1274.49,1274.49,1274.49,1274.49,0.0
2024-03-11 11:20:00,1274.0,1274.23,1274.0,1274.23,400.0,1274.0,1274.23,1274.0,1274.23,400.0
2024-03-11 11:25:00,1274.23,1274.23,1274.23,1274.23,0.0,1274.23,1274.23,1274.23,1274.23,0.0
2024-03-11 11:30:00,1274.23,1274.23,1274.23,1274.23,0.0,1274.23,1274.23,1274.23,1274.23,0.0
2024-03-11 11:35:00,1274.23,1274.23,1274.23,1274.23,0.0,1274.23,1274.23,1274.23,1274.23,0.0
2024-03-11 11:40:00,1270.0,1270.0,1270.0,1270.0,159.0,1270.0,1270.0,1270.0,1270.0,159.0
2024-03-11 11:45:00,1272.31,1272.56,1272.31,1272.56,500.0,1272.31,1272.56,1272.31,1272.56,500.0
2024-03-11 11:50:00,1272.56,1272.56,1272.56,1272.56,0.0,1272.56,1272.56,1272.56,1272.56,0.0
2024-03-11 11:55:00,1272.76,1272.76,1272.76,1272.76,100.0,1272.76,1272.76,1272.76,1272.76,100.0
2024-03-11 12:00:00,1272.76,1272.76,1272.76,1272.76,0.0,1272.76,1272.76,1272.76,1272.76,0.0
2024-03-11 12:05:00,1272.76,1272.76,1272.76,1272.76,0.0,1272.76,1272.76,1272.76,1272.76,0.0
2024-03-11 12:10:00,1272.76,1272.76,1272.76,1272.76,0.0,1272.76,1272.76,1272.76,1272.76,0.0
2024-03-11 12:15:00,1272.76,1272.76,1272.76,1272.76,0.0,1272.76,1272.76,1272.76,1272.76,0.0
2024-03-11 12:20:00,1272.5,1272.5,1270.19,1271.92,2477.0,1272.5,1272.5,1270.19,1271.92,2477.0
2024-03-11 12:25:00,1271.21,1271.21,1271.21,1271.21,100.0,1271.21,1271.21,1271.21,1271.21,100.0
2024-03-11 12:30:00,1271.21,1271.21,1271.21,1271.21,0.0,1271.21,1271.21,1271.21,1271.21,0.0
2024-03-11 12:35:00,1271.25,1271.25,1270.04,1270.04,200.0,1271.25,1271.25,1270.04,1270.04,200.0
2024-03-11 12:40:00,1270.04,1270.04,1270.04,1270.04,0.0,1270.04,1270.04,1270.04,1270.04,0.0
2024-03-11 12:45:00,1271.24,1272.42,1271.24,1271.44,840.0,1271.24,1272.42,1271.24,1271.44,840.0
2024-03-11 12:50:00,1271.24,1271.24,1271.24,1271.24,100.0,1271.24,1271.24,1271.24,1271.24,100.0
2024-03-11 12:55:00,1271.24,1271.24,1271.24,1271.24,0.0,1271.24,1271.24,1271.24,1271.24,0.0
2024-03-11 13:00:00,1271.4,1271.41,1271.4,1271.4,100.0,1271.4,1271.41,1271.4,1271.4,100.0
2024-03-11 13:05:00,1271.38,1271.87,1270.0,1271.86,600.0,1271.38,1271.87,1270.0,1271.86,600.0
2024-03-11 13:10:00,1270.0,1270.63,1267.73,1270.0,1010.0,1270.0,1270.63,1267.73,1270.0,1010.0
2024-03-11 13:15:00,1267.67,1267.67,1266.97,1266.97,400.0,1267.67,1267.67,1266.97,1266.97,400.0
2024-03-11 13:20:00,1266.0,1266.55,1266.0,1266.14,600.0,1266.0,1266.55,1266.0,1266.14,600.0
2024-03-11 13:25:00,1266.17,1269.42,1266.13,1267.91,1300.0,1266.17,1269.42,1266.13,1267.91,1300.0
2024-03-11 13:30:00,1267.91,1268.39,1266.9,1267.86,903.0,1267.91,1268.39,1266.9,1267.86,903.0
2024-03-11 13:35:00,1267.86,1267.86,1267.86,1267.86,0.0,1267.86,1267.86,1267.86,1267.86,0.0
2024-03-11 13:40:00,1264.94,1264.98,1264.7,1264.98,300.0,1264.94,1264.98,1264.7,1264.98,300.0
2024-03-11 13:45:00,1262.96,1262.96,1262.96,1262.96,100.0,1262.96,1262.96,1262.96,1262.96,100.0
2024-03-11 13:50:00,1262.86,1267.13,1262.86,1266.5,982.0,1262.86,1267.13,1262.86,1266.5,982.0
2024-03-11 13:55:00,1267.94,1268.18,1267.94,1268.18,200.0,1267.94,1268.18,1267.94,1268.18,200.0
2024-03-11 14:00:00,1271.24,1271.24,1271.24,1271.24,100.0,1271.24,1271.24,1271.24,1271.24,100.0
2024-03-11 14:05:00,1272.73,1272.73,1272.73,1272.73,111.0,1272.73,1272.73,1272.73,1272.73,111.0
2024-03-11 14:10:00,1271.79,1271.79,1271.78,1271.79,100.0,1271.79,1271.79,1271.78,1271.79,100.0
2024-03-11 14:15:00,1273.59,1273.59,1273.59,1273.59,100.0,1273.59,1273.59,1273.59,1273.59,100.0
2024-03-11 14:20:00,1275.11,1275.35,1275.11,1275.35,400.0,1275.11,1275.35,1275.11,1275.35,400.0
2024-03-11 14:25:00,1275.35,1275.35,1275.35,1275.35,0.0,1275.35,1275.35,1275.35,1275.35,0.0
2024-03-11 14:30:00,1280.93,1280.93,1279.11,1279.11,601.0,1280.93,1280.93,1279.11,1279.11,601.0
2024-03-11 14:35:00,1280.55,1280.55,1278.49,1278.49,300.0,1280.55,1280.55,1278.49,1278.49,300.0
2024-03-11 14:40:00,1275.95,1277.98,1275.95,1277.98,200.0,1275.95,1277.98,1275.95,1277.98,200.0
2024-03-11 14:45:00,1280.07,1281.05,1277.42,1278.84,700.0,1280.07,1281.05,1277.42,1278.84,700.0
2024-03-11 14:50:00,1278.24,1281.08,1278.24,1281.08,424.0,1278.24,1281.08,1278.24,1281.08,424.0
2024-03-11 14:55:00,1281.71,1282.47,1281.71,1281.89,500.0,1281.71,1282.47,1281.71,1281.89,500.0
2024-03-11 15:00:00,1280.5,1280.88,1280.33,1280.88,400.0,1280.5,1280.88,1280.33,1280.88,400.0
2024-03-11 15:05:00,1279.53,1280.64,1277.71,1280.5,1000.0,1279.53,1280.64,1277.71,1280.5,1000.0
2024-03-11 15:10:00,1279.25,1281.09,1279.25,1281.09,200.0,1279.25,1281.09,1279.25,1281.09,200.0
2024-03-11 15:15:00,1280.62,1280.93,1279.6,1280.58,1000.0,1280.62,1280.93,1279.6,1280.58,1000.0
2024-03-11 15:20:00,1281.41,1282.25,1281.41,1281.93,300.0,1281.41,1282.25,1281.41,1281.93,300.0
2024-03-11 15:25:00,1281.88,1283.64,1281.87,1283.64,600.0,1281.88,1283.64,1281.87,1283.64,600.0
2024-03-11 15:30:00,1283.73,1283.73,1283.73,1283.73,100.0,1283.73,1283.73,1283.73,1283.73,100.0
2024-03-11 15:35:00,1283.62,1284.16,1277.2,1277.2,2655.0,1283.62,1284.16,1277.2,1277.2,2655.0
2024-03-11 15:40:00,1279.74,1280.49,1279.49,1279.49,400.0,1279.74,1280.49,1279.49,1279.49,400.0
2024-03-11 15:45:00,1280.13,1281.02,1280.13,1280.7,300.0,1280.13,1281.02,1280.13,1280.7,300.0
2024-03-11 15:50:00,1280.65,1280.65,1278.01,1279.62,1500.0,1280.65,1280.65,1278.01,1279.62,1500.0
2024-03-11 15:55:00,1280.86,1284.95,1278.05,1283.8,2451.0,1280.86,1284.95,1278.05,1283.8,2451.0
2024-03-12 09:30:00,1289.42,1289.42,1289.42,1289.42,1033.0,1289.42,1289.42,1289.42,1289.42,1033.0
2024-03-12 09:35:00,1285.88,1286.0,1285.88,1286.0,730.0,1285.88,1286.0,1285.88,1286.0,730.0
2024-03-12 09:40:00,1285.46,1292.25,1284.52,1284.82,900.0,1285.46,1292.25,1284.52,1284.82,900.0
2024-03-12 09:45:00,1282.84,1282.84,1282.84,1282.84,100.0,1282.84,1282.84,1282.84,1282.84,100.0
2024-03-12 09:50:00,1286.87,1291.51,1286.14,1291.51,677.0,1286.87,1291.51,1286.14,1291.51,677.0
2024-03-12 09:55:00,1294.35,1300.87,1294.34,1300.87,647.0,1294.35,1300.87,1294.34,1300.87,647.0
2024-03-12 10:00:00,1302.02,1306.37,1301.6,1303.59,1726.0,1302.02,1306.37,1301.6,1303.59,1726.0
2024-03-12 10:05:00,1303.69,1305.19,1300.34,1305.19,1001.0,1303.69,1305.19,1300.34,1305.19,1001.0
2024-03-12 10:10:00,1305.38,1305.8,1304.39,1305.8,600.0,1305.38,1305.8,1304.39,1305.8,600.0
2024-03-12 10:15:00,1305.8,1305.8,1305.8,1305.8,0.0,1305.8,1305.8,1305.8,1305.8,0.0
2024-03-12 10:20:00,1304.53,1304.53,1304.26,1304.26,200.0,1304.53,1304.53,1304.26,1304.26,200.0
2024-03-12 10:25:00,1305.21,1306.75,1304.26,1306.3,700.0,1305.21,1306.75,1304.26,1306.3,700.0
2024-03-12 10:30:00,1310.0,1310.0,1306.83,1306.83,200.0,1310.0,1310.0,1306.83,1306.83,200.0
2024-03-12 10:35:00,1307.91,1307.92,1306.05,1306.05,700.0,1307.91,1307.92,1306.05,1306.05,700.0
2024-03-12 10:40:00,1306.07,1306.07,1306.07,1306.07,100.0,1306.07,1306.07,1306.07,1306.07,100.0
2024-03-12 10:45:00,1306.07,1306.07,1306.07,1306.07,0.0,1306.07,1306.07,1306.07,1306.07,0.0
2024-03-12 10:50:00,1304.62,1304.7,1304.53,1304.53,300.0,1304.62,1304.7,1304.53,1304.53,300.0
2024-03-12 10:55:00,1304.27,1304.27,1303.92,1303.92,200.0,1304.27,1304.27,1303.92,1303.92,200.0
2024-03-12 11:00:00,1304.92,1308.16,1304.92,1308.15,300.0,1304.92,1308.16,1304.92,1308.15,300.0
2024-03-12 11:05:00,1308.85,1308.86,1308.85,1308.85,339.0,1308.85,1308.86,1308.85,1308.85,339.0
2024-03-12 11:10:00,1308.57,1313.85,1308.57,1313.72,2296.0,1308.57,1313.85,1308.57,1313.72,2296.0
2024-03-12 11:15:00,1314.16,1314.17,1314.16,1314.16,121.0,1314.16,1314.17,1314.16,1314.16,121.0
2024-03-12 11:20:00,1315.53,1316.94,1314.56,1315.36,1000.0,1315.53,1316.94,1314.56,1315.36,1000.0
2024-03-12 11:25:00,1315.6,1318.13,1315.37,1318.12,1900.0,1315.6,1318.13,1315.37,1318.12,1900.0
2024-03-12 11:30:00,1318.96,1318.96,1316.0,1316.0,400.0,1318.96,1318.96,1316.0,1316.0,400.0
2024-03-12 11:35:00,1316.68,1316.68,1313.6,1313.83,544.0,1316.68,1316.68,1313.6,1313.83,544.0
2024-03-12 11:40:00,1311.87,1311.87,1311.87,1311.87,100.0,1311.87,1311.87,1311.87,1311.87,100.0
2024-03-12 11:45:00,1311.87,1311.87,1311.87,1311.87,0.0,1311.87,1311.87,1311.87,1311.87,0.0
2024-03-12 11:50:00,1311.66,1313.13,1311.66,1313.12,306.0,1311.66,1313.13,1311.66,1313.12,306.0
2024-03-12 11:55:00,1316.44,1316.45,1316.43,1316.45,200.0,1316.44,1316.45,1316.43,1316.45,200.0
2024-03-12 12:00:00,1314.6,1314.6,1313.37,1313.37,334.0,1314.6,1314.6,1313.37,1313.37,334.0
2024-03-12 12:05:00,1314.53,1315.46,1314.53,1315.45,467.0,1314.53,1315.46,1314.53,1315.45,467.0
2024-03-12 12:10:00,1314.37,1314.37,1314.37,1314.37,100.0,1314.37,1314.37,1314.37,1314.37,100.0
2024-03-12 12:15:00,1315.62,1315.62,1314.07,1314.6,411.0,1315.62,1315.62,1314.07,1314.6,411.0
2024-03-12 12:20:00,1314.66,1314.67,1314.66,1314.66,100.0,1314.66,1314.67,1314.66,1314.66,100.0
2024-03-12 12:25:00,1313.41,1313.73,1313.21,1313.73,400.0,1313.41,1313.73,1313.21,1313.73,400.0
2024-03-12 12:30:00,1313.73,1313.73,1313.73,1313.73,0.0,1313.73,1313.73,1313.73,1313.73,0.0
2024-03-12 12:35:00,1314.52,1314.52,1313.56,1313.56,200.0,1314.52,1314.52,1313.56,1313.56,200.0
2024-03-12 12:40:00,1313.56,1313.56,1313.56,1313.56,0.0,1313.56,1313.56,1313.56,1313.56,0.0
2024-03-12 12:45:00,1311.95,1311.95,1311.95,1311.95,220.0,1311.95,1311.95,1311.95,1311.95,220.0
2024-03-12 12:50:00,1311.95,1311.95,1311.95,1311.95,0.0,1311.95,1311.95,1311.95,1311.95,0.0
2024-03-12 12:55:00,1312.86,1312.86,1312.86,1312.86,100.0,1312.86,1312.86,1312.86,1312.86,100.0
2024-03-12 13:00:00,1315.81,1315.81,1311.56,1311.56,400.0,1315.81,1315.81,1311.56,1311.56,400.0
2024-03-12 13:05:00,1310.12,1312.81,1309.01,1309.01,922.0,1310.12,1312.81,1309.01,1309.01,922.0
2024-03-12 13:10:00,1309.01,1309.01,1309.01,1309.01,0.0,1309.01,1309.01,1309.01,1309.01,0.0
2024-03-12 13:15:00,1308.86,1308.86,1307.41,1308.72,314.0,1308.86,1308.86,1307.41,1308.72,314.0
2024-03-12 13:20:00,1310.78,1310.78,1310.62,1310.63,200.0,1310.78,1310.78,1310.62,1310.63,200.0
2024-03-12 13:25:00,1310.63,1310.63,1310.63,1310.63,0.0,1310.63,1310.63,1310.63,1310.63,0.0
2024-03-12 13:30:00,1310.63,1310.63,1310.63,1310.63,0.0,1310.63,1310.63,1310.63,1310.63,0.0
2024-03-12 13:35:00,1311.16,1316.53,1311.16,1316.12,1500.0,1311.16,1316.53,1311.16,1316.12,1500.0
2024-03-12 13:40:00,1315.3,1316.26,1314.63,1316.26,1000.0,1315.3,1316.26,1314.63,1316.26,1000.0
2024-03-12 13:45:00,1316.26,1316.26,1316.26,1316.26,0.0,1316.26,1316.26,1316.26,1316.26,0.0
2024-03-12 13:50:00,1316.26,1316.26,1316.26,1316.26,0.0,1316.26,1316.26,1316.26,1316.26,0.0
2024-03-12 13:55:00,1314.7,1314.7,1314.7,1314.7,100.0,1314.7,1314.7,1314.7,1314.7,100.0
2024-03-12 14:00:00,1317.53,1319.04,1317.53,1319.04,200.0,1317.53,1319.04,1317.53,1319.04,200.0
2024-03-12 14:05:00,1319.1,1322.47,1319.05,1322.34,1045.0,1319.1,1322.47,1319.05,1322.34,1045.0
2024-03-12 14:10:00,1322.59,1322.59,1321.42,1322.37,620.0,1322.59,1322.59,1321.42,1322.37,620.0
2024-03-12 14:15:00,1322.58,1322.58,1322.58,1322.58,100.0,1322.58,1322.58,1322.58,1322.58,100.0
2024-03-12 14:20:00,1322.58,1322.58,1322.58,1322.58,0.0,1322.58,1322.58,1322.58,1322.58,0.0
2024-03-12 14:25:00,1323.31,1325.06,1322.29,1325.06,2798.0,1323.31,1325.06,1322.29,1325.06,2798.0
2024-03-12 14:30:00,1326.63,1329.47,1325.48,1328.58,2962.0,1326.63,1329.47,1325.48,1328.58,2962.0
2024-03-12 14:35:00,1329.44,1330.84,1328.8,1329.0,2012.0,1329.44,1330.84,1328.8,1329.0,2012.0
2024-03-12 14:40:00,1329.94,1330.15,1327.19,1327.19,1425.0,1329.94,1330.15,1327.19,1327.19,1425.0
2024-03-12 14:45:00,1327.19,1327.19,1327.19,1327.19,0.0,1327.19,1327.19,1327.19,1327.19,0.0
2024-03-12 14:50:00,1328.47,1331.97,1328.47,1331.47,1230.0,1328.47,1331.97,1328.47,1331.47,1230.0
2024-03-12 14:55:00,1331.47,1331.47,1327.14,1327.14,207.0,1331.47,1331.47,1327.14,1327.14,207.0
2024-03-12 15:00:00,1325.3,1325.51,1325.3,1325.51,214.0,1325.3,1325.51,1325.3,1325.51,214.0
2024-03-12 15:05:00,1325.51,1325.51,1325.51,1325.51,0.0,1325.51,1325.51,1325.51,1325.51,0.0
2024-03-12 15:10:00,1326.24,1326.24,1325.0,1325.15,1009.0,1326.24,1326.24,1325.0,1325.15,1009.0
2024-03-12 15:15:00,1325.0,1325.0,1323.4,1323.4,200.0,1325.0,1325.0,1323.4,1323.4,200.0
2024-03-12 15:20:00,1324.0,1326.18,1324.0,1326.17,500.0,1324.0,1326.18,1324.0,1326.17,500.0
2024-03-12 15:25:00,1326.82,1326.82,1326.82,1326.82,200.0,1326.82,1326.82,1326.82,1326.82,200.0
2024-03-12 15:30:00,1327.58,1328.1,1327.57,1328.1,200.0,1327.58,1328.1,1327.57,1328.1,200.0
2024-03-12 15:35:00,1328.1,1330.26,1328.1,1330.26,1100.0,1328.1,1330.26,1328.1,1330.26,1100.0
2024-03-12 15:40:00,1329.71,1329.71,1326.44,1326.93,868.0,1329.71,1329.71,1326.44,1326.93,868.0
2024-03-12 15:45:00,1327.0,1329.45,1326.87,1326.87,1500.0,1327.0,1329.45,1326.87,1326.87,1500.0
2024-03-12 15:50:00,1326.87,1327.94,1322.33,1327.81,4822.0,1326.87,1327.94,1322.33,1327.81,4822.0
2024-03-12 15:55:00,1328.98,1330.15,1327.52,1330.15,5450.0,1328.98,1330.15,1327.52,1330.15,5450.0
2024-03-13 09:30:00,1324.23,1324.23,1305.28,1308.43,1904.0,1324.23,1324.23,1305.28,1308.43,1904.0
2024-03-13 09:35:00,1315.91,1324.24,1313.67,1324.24,2008.0,1315.91,1324.24,1313.67,1324.24,2008.0
2024-03-13 09:40:00,1327.54,1327.54,1320.04,1320.11,500.0,1327.54,1327.54,1320.04,1320.11,500.0
2024-03-13 09:45:00,1313.15,1318.09,1307.3,1315.71,2409.0,1313.15,1318.09,1307.3,1315.71,2409.0
2024-03-13 09:50:00,1314.4,1314.4,1313.1,1313.1,200.0,1314.4,1314.4,1313.1,1313.1,200.0
2024-03-13 09:55:00,1310.16,1312.2,1306.16,1306.16,1500.0,1310.16,1312.2,1306.16,1306.16,1500.0
2024-03-13 10:00:00,1303.61,1306.65,1298.88,1303.8,9400.0,1303.61,1306.65,1298.88,1303.8,9400.0
2024-03-13 10:05:00,1303.72,1304.54,1302.72,1302.72,700.0,1303.72,1304.54,1302.72,1302.72,700.0
2024-03-13 10:10:00,1304.99,1313.21,1304.99,1313.21,800.0,1304.99,1313.21,1304.99,1313.21,800.0
2024-03-13 10:15:00,1313.21,1313.21,1313.21,1313.21,0.0,1313.21,1313.21,1313.21,1313.21,0.0
2024-03-13 10:20:00,1309.63,1312.1,1309.42,1312.1,1425.0,1309.63,1312.1,1309.42,1312.1,1425.0
2024-03-13 10:25:00,1311.51,1311.51,1311.5,1311.51,100.0,1311.51,1311.51,1311.5,1311.51,100.0
2024-03-13 10:30:00,1313.0,1314.76,1313.0,1314.76,200.0,1313.0,1314.76,1313.0,1314.76,200.0
2024-03-13 10:35:00,1313.58,1314.05,1313.55,1314.05,400.0,1313.58,1314.05,1313.55,1314.05,400.0
2024-03-13 10:40:00,1315.46,1315.46,1315.46,1315.46,100.0,1315.46,1315.46,1315.46,1315.46,100.0
2024-03-13 10:45:00,1315.46,1316.04,1313.75,1314.08,600.0,1315.46,1316.04,1313.75,1314.08,600.0
2024-03-13 10:50:00,1310.96,1311.84,1310.95,1311.84,3176.0,1310.96,1311.84,1310.95,1311.84,3176.0
2024-03-13 10:55:00,1311.84,1311.84,1311.84,1311.84,0.0,1311.84,1311.84,1311.84,1311.84,0.0
2024-03-13 11:00:00,1307.06,1311.9,1307.06,1311.9,1429.0,1307.06,1311.9,1307.06,1311.9,1429.0
2024-03-13 11:05:00,1311.9,1311.9,1311.9,1311.9,0.0,1311.9,1311.9,1311.9,1311.9,0.0
2024-03-13 11:10:00,1311.9,1311.9,1311.9,1311.9,0.0,1311.9,1311.9,1311.9,1311.9,0.0
2024-03-13 11:15:00,1311.9,1311.9,1311.9,1311.9,0.0,1311.9,1311.9,1311.9,1311.9,0.0
2024-03-13 11:20:00,1311.9,1311.9,1311.9,1311.9,0.0,1311.9,1311.9,1311.9,1311.9,0.0
2024-03-13 11:25:00,1307.66,1307.66,1306.75,1306.93,700.0,1307.66,1307.66,1306.75,1306.93,700.0
2024-03-13 11:30:00,1302.49,1302.49,1302.48,1302.49,100.0,1302.49,1302.49,1302.48,1302.49,100.0
2024-03-13 11:35:00,1302.34,1306.03,1302.33,1306.03,412.0,1302.34,1306.03,1302.33,1306.03,412.0
2024-03-13 11:40:00,1304.57,1306.14,1303.24,1304.34,1199.0,1304.57,1306.14,1303.24,1304.34,1199.0
2024-03-13 11:45:00,1303.66,1303.67,1296.27,1298.01,2503.0,1303.66,1303.67,1296.27,1298.01,2503.0
2024-03-13 11:50:00,1295.18,1296.98,1291.53,1294.3,1368.0,1295.18,1296.98,1291.53,1294.3,1368.0
2024-03-13 11:55:00,1294.3,1294.3,1294.3,1294.3,0.0,1294.3,1294.3,1294.3,1294.3,0.0
2024-03-13 12:00:00,1294.81,1296.09,1286.71,1288.84,2879.0,1294.81,1296.09,1286.71,1288.84,2879.0
2024-03-13 12:05:00,1288.84,1288.95,1288.5,1288.5,500.0,1288.84,1288.95,1288.5,1288.5,500.0
2024-03-13 12:10:00,1289.97,1290.67,1289.63,1290.49,2700.0,1289.97,1290.67,1289.63,1290.49,2700.0
2024-03-13 12:15:00,1290.49,1290.49,1283.28,1286.26,1600.0,1290.49,1290.49,1283.28,1286.26,1600.0
2024-03-13 12:20:00,1283.81,1286.9,1283.81,1286.44,1600.0,1283.81,1286.9,1283.81,1286.44,1600.0
2024-03-13 12:25:00,1285.84,1286.44,1285.18,1285.18,400.0,1285.84,1286.44,1285.18,1285.18,400.0
2024-03-13 12:30:00,1280.63,1280.74,1280.63,1280.74,300.0,1280.63,1280.74,1280.63,1280.74,300.0
2024-03-13 12:35:00,1281.35,1284.96,1281.35,1284.89,1131.0,1281.35,1284.96,1281.35,1284.89,1131.0
2024-03-13 12:40:00,1285.12,1289.24,1285.12,1289.24,525.0,1285.12,1289.24,1285.12,1289.24,525.0
2024-03-13 12:45:00,1289.02,1289.02,1289.02,1289.02,1800.0,1289.02,1289.02,1289.02,1289.02,1800.0
2024-03-13 12:50:00,1289.02,1289.02,1289.02,1289.02,0.0,1289.02,1289.02,1289.02,1289.02,0.0
2024-03-13 12:55:00,1291.52,1291.87,1287.16,1287.16,1150.0,1291.52,1291.87,1287.16,1287.16,1150.0
2024-03-13 13:00:00,1287.34,1289.66,1287.34,1289.65,900.0,1287.34,1289.66,1287.34,1289.65,900.0
2024-03-13 13:05:00,1290.45,1294.06,1289.67,1294.06,852.0,1290.45,1294.06,1289.67,1294.06,852.0
2024-03-13 13:10:00,1292.08,1292.08,1291.38,1291.38,200.0,1292.08,1292.08,1291.38,1291.38,200.0
2024-03-13 13:15:00,1291.38,1291.38,1290.7,1290.96,700.0,1291.38,1291.38,1290.7,1290.96,700.0
2024-03-13 13:20:00,1290.73,1291.7,1290.72,1290.88,600.0,1290.73,1291.7,1290.72,1290.88,600.0
2024-03-13 13:25:00,1291.09,1291.09,1289.33,1289.33,300.0,1291.09,1291.09,1289.33,1289.33,300.0
2024-03-13 13:30:00,1289.33,1289.33,1289.33,1289.33,100.0,1289.33,1289.33,1289.33,1289.33,100.0
2024-03-13 13:35:00,1289.33,1289.33,1289.33,1289.33,0.0,1289.33,1289.33,1289.33,1289.33,0.0
2024-03-13 13:40:00,1291.02,1295.0,1289.74,1292.5,1850.0,1291.02,1295.0,1289.74,1292.5,1850.0
2024-03-13 13:45:00,1292.27,1296.01,1292.26,1296.01,1725.0,1292.27,1296.01,1292.26,1296.01,1725.0
2024-03-13 13:50:00,1295.57,1295.91,1295.56,1295.9,400.0,1295.57,1295.91,1295.56,1295.9,400.0
2024-03-13 13:55:00,1297.08,1297.08,1296.38,1296.38,400.0,1297.08,1297.08,1296.38,1296.38,400.0
2024-03-13 14:00:00,1296.64,1298.65,1296.64,1298.65,500.0,1296.64,1298.65,1296.64,1298.65,500.0
2024-03-13 14:05:00,1298.12,1298.12,1293.79,1294.0,3275.0,1298.12,1298.12,1293.79,1294.0,3275.0
2024-03-13 14:10:00,1294.0,1294.57,1285.07,1285.07,5379.0,1294.0,1294.57,1285.07,1285.07,5379.0
2024-03-13 14:15:00,1285.07,1289.08,1285.07,1286.09,4935.0,1285.07,1289.08,1285.07,1286.09,4935.0
2024-03-13 14:20:00,1284.85,1285.23,1282.03,1283.85,1835.0,1284.85,1285.23,1282.03,1283.85,1835.0
2024-03-13 14:25:00,1285.09,1288.55,1279.66,1281.14,4382.0,1285.09,1288.55,1279.66,1281.14,4382.0
2024-03-13 14:30:00,1283.75,1287.59,1283.75,1287.59,727.0,1283.75,1287.59,1283.75,1287.59,727.0
2024-03-13 14:35:00,1289.67,1289.67,1283.2,1283.2,1484.0,1289.67,1289.67,1283.2,1283.2,1484.0
2024-03-13 14:40:00,1282.3,1284.75,1282.3,1283.17,700.0,1282.3,1284.75,1282.3,1283.17,700.0
2024-03-13 14:45:00,1283.15,1283.15,1283.15,1283.15,100.0,1283.15,1283.15,1283.15,1283.15,100.0
2024-03-13 14:50:00,1283.15,1283.15,1283.15,1283.15,0.0,1283.15,1283.15,1283.15,1283.15,0.0
2024-03-13 14:55:00,1280.25,1280.85,1273.21,1274.85,1550.0,1280.25,1280.85,1273.21,1274.85,1550.0
2024-03-13 15:00:00,1271.11,1271.11,1266.14,1266.14,1810.0,1271.11,1271.11,1266.14,1266.14,1810.0
2024-03-13 15:05:00,1269.04,1269.04,1266.43,1266.43,1590.0,1269.04,1269.04,1266.43,1266.43,1590.0
2024-03-13 15:10:00,1266.18,1266.46,1250.23,1251.1,3189.0,1266.18,1266.46,1250.23,1251.1,3189.0
2024-03-13 15:15:00,1257.53,1258.86,1253.75,1253.94,2300.0,1257.53,1258.86,1253.75,1253.94,2300.0
2024-03-13 15:20:00,1252.01,1255.23,1245.5,1245.5,3311.0,1252.01,1255.23,1245.5,1245.5,3311.0
2024-03-13 15:25:00,1241.52,1243.41,1221.3,1228.59,10558.0,1241.52,1243.41,1221.3,1228.59,10558.0
2024-03-13 15:30:00,1232.21,1248.13,1230.52,1245.12,12665.0,1232.21,1248.13,1230.52,1245.12,12665.0
2024-03-13 15:35:00,1247.95,1254.55,1241.35,1242.04,4150.0,1247.95,1254.55,1241.35,1242.04,4150.0
2024-03-13 15:40:00,1241.35,1255.0,1241.14,1249.05,10200.0,1241.35,1255.0,1241.14,1249.05,10200.0
2024-03-13 15:45:00,1250.62,1252.75,1249.62,1249.62,2326.0,1250.62,1252.75,1249.62,1249.62,2326.0
2024-03-13 15:50:00,1251.0,1251.2,1247.91,1249.34,2000.0,1251.0,1251.2,1247.91,1249.34,2000.0
2024-03-13 15:55:00,1247.73,1248.24,1245.52,1245.52,8140.0,1247.73,1248.24,1245.52,1245.52,8140.0
2024-03-14 09:30:00,1251.52,1255.15,1247.92,1247.94,3276.0,1251.52,1255.15,1247.92,1247.94,3276.0
2024-03-14 09:35:00,1253.45,1258.77,1248.21,1252.14,1100.0,1253.45,1258.77,1248.21,1252.14,1100.0
2024-03-14 09:40:00,1255.0,1255.72,1252.0,1252.01,1059.0,1255.0,1255.72,1252.0,1252.01,1059.0
2024-03-14 09:45:00,1252.01,1253.79,1242.51,1242.51,2100.0,1252.01,1253.79,1242.51,1242.51,2100.0
2024-03-14 09:50:00,1237.4,1237.4,1224.56,1224.56,2366.0,1237.4,1237.4,1224.56,1224.56,2366.0
2024-03-14 09:55:00,1223.78,1230.32,1220.05,1220.36,2200.0,1223.78,1230.32,1220.05,1220.36,2200.0
2024-03-14 10:00:00,1221.83,1227.0,1216.0,1216.0,2692.0,1221.83,1227.0,1216.0,1216.0,2692.0
2024-03-14 10:05:00,1217.7,1221.03,1214.78,1217.09,2152.0,1217.7,1221.03,1214.78,1217.09,2152.0
2024-03-14 10:10:00,1216.78,1216.78,1203.31,1210.14,5628.0,1216.78,1216.78,1203.31,1210.14,5628.0
2024-03-14 10:15:00,1213.56,1213.56,1207.35,1207.35,500.0,1213.56,1213.56,1207.35,1207.35,500.0
2024-03-14 10:20:00,1207.32,1207.84,1202.21,1203.69,2153.0,1207.32,1207.84,1202.21,1203.69,2153.0
2024-03-14 10:25:00,1204.97,1204.97,1198.77,1201.17,3284.0,1204.97,1204.97,1198.77,1201.17,3284.0
2024-03-14 10:30:00,1202.01,1205.83,1201.82,1204.22,3586.0,1202.01,1205.83,1201.82,1204.22,3586.0
2024-03-14 10:35:00,1201.77,1201.98,1201.77,1201.98,200.0,1201.77,1201.98,1201.77,1201.98,200.0
2024-03-14 10:40:00,1199.34,1204.56,1198.48,1202.72,1005.0,1199.34,1204.56,1198.48,1202.72,1005.0
2024-03-14 10:45:00,1203.7,1208.27,1203.7,1208.27,960.0,1203.7,1208.27,1203.7,1208.27,960.0
2024-03-14 10:50:00,1212.18,1215.64,1209.79,1213.12,3567.0,1212.18,1215.64,1209.79,1213.12,3567.0
2024-03-14 10:55:00,1212.14,1215.02,1209.04,1215.02,2761.0,1212.14,1215.02,1209.04,1215.02,2761.0
2024-03-14 11:00:00,1216.57,1219.0,1216.56,1218.56,606.0,1216.57,1219.0,1216.56,1218.56,606.0
2024-03-14 11:05:00,1217.56,1218.78,1216.56,1216.56,1017.0,1217.56,1218.78,1216.56,1216.56,1017.0
2024-03-14 11:10:00,1217.46,1217.46,1215.65,1215.65,777.0,1217.46,1217.46,1215.65,1215.65,777.0
2024-03-14 11:15:00,1215.89,1215.89,1211.0,1211.0,966.0,1215.89,1215.89,1211.0,1211.0,966.0
2024-03-14 11:20:00,1208.99,1209.05,1206.32,1206.32,1335.0,1208.99,1209.05,1206.32,1206.32,1335.0
2024-03-14 11:25:00,1201.35,1204.91,1198.71,1203.52,3381.0,1201.35,1204.91,1198.71,1203.52,3381.0
2024-03-14 11:30:00,1202.93,1203.88,1202.93,1203.87,566.0,1202.93,1203.88,1202.93,1203.87,566.0
2024-03-14 11:35:00,1205.61,1206.87,1204.49,1204.49,600.0,1205.61,1206.87,1204.49,1204.49,600.0
2024-03-14 11:40:00,1205.72,1205.72,1201.15,1201.51,1431.0,1205.72,1205.72,1201.15,1201.51,1431.0
2024-03-14 11:45:00,1202.24,1202.24,1202.23,1202.24,100.0,1202.24,1202.24,1202.23,1202.24,100.0
2024-03-14 11:50:00,1200.33,1203.42,1199.79,1202.51,700.0,1200.33,1203.42,1199.79,1202.51,700.0
2024-03-14 11:55:00,1200.63,1203.14,1200.63,1203.14,1350.0,1200.63,1203.14,1200.63,1203.14,1350.0
2024-03-14 12:00:00,1203.78,1203.78,1203.77,1203.78,100.0,1203.78,1203.78,1203.77,1203.78,100.0
2024-03-14 12:05:00,1202.78,1202.78,1200.96,1200.96,300.0,1202.78,1202.78,1200.96,1200.96,300.0
2024-03-14 12:10:00,1200.96,1200.96,1200.96,1200.96,0.0,1200.96,1200.96,1200.96,1200.96,0.0
2024-03-14 12:15:00,1201.55,1201.73,1198.49,1200.6,1640.0,1201.55,1201.73,1198.49,1200.6,1640.0
2024-03-14 12:20:00,1201.57,1202.61,1201.14,1201.14,1000.0,1201.57,1202.61,1201.14,1201.14,1000.0
2024-03-14 12:25:00,1202.96,1204.09,1202.52,1202.75,1000.0,1202.96,1204.09,1202.52,1202.75,1000.0
2024-03-14 12:30:00,1203.1,1205.97,1203.1,1205.97,800.0,1203.1,1205.97,1203.1,1205.97,800.0
2024-03-14 12:35:00,1206.4,1206.41,1203.98,1203.98,906.0,1206.4,1206.41,1203.98,1203.98,906.0
2024-03-14 12:40:00,1203.5,1205.72,1203.5,1205.72,900.0,1203.5,1205.72,1203.5,1205.72,900.0
2024-03-14 12:45:00,1206.33,1206.92,1205.17,1205.17,400.0,1206.33,1206.92,1205.17,1205.17,400.0
2024-03-14 12:50:00,1206.14,1206.15,1203.9,1203.9,1106.0,1206.14,1206.15,1203.9,1203.9,1106.0
2024-03-14 12:55:00,1203.23,1203.23,1203.03,1203.03,200.0,1203.23,1203.23,1203.03,1203.03,200.0
2024-03-14 13:00:00,1200.9,1202.27,1198.69,1198.69,600.0,1200.9,1202.27,1198.69,1198.69,600.0
2024-03-14 13:05:00,1196.99,1198.0,1196.88,1196.88,579.0,1196.99,1198.0,1196.88,1196.88,579.0
2024-03-14 13:10:00,1198.0,1200.94,1197.98,1200.0,3605.0,1198.0,1200.94,1197.98,1200.0,3605.0
2024-03-14 13:15:00,1199.88,1200.19,1197.44,1199.83,1545.0,1199.88,1200.19,1197.44,1199.83,1545.0
2024-03-14 13:20:00,1201.21,1201.21,1199.39,1199.39,1912.0,1201.21,1201.21,1199.39,1199.39,1912.0
2024-03-14 13:25:00,1201.2,1203.39,1201.2,1203.38,458.0,1201.2,1203.39,1201.2,1203.38,458.0
2024-03-14 13:30:00,1202.77,1202.77,1200.0,1200.75,1102.0,1202.77,1202.77,1200.0,1200.75,1102.0
2024-03-14 13:35:00,1201.42,1201.42,1199.65,1201.4,2282.0,1201.42,1201.42,1199.65,1201.4,2282.0
2024-03-14 13:40:00,1203.04,1203.04,1203.03,1203.04,100.0,1203.04,1203.04,1203.03,1203.04,100.0
2024-03-14 13:45:00,1203.0,1204.5,1202.83,1204.5,700.0,1203.0,1204.5,1202.83,1204.5,700.0
2024-03-14 13:50:00,1204.9,1204.91,1204.9,1204.91,200.0,1204.9,1204.91,1204.9,1204.91,200.0
2024-03-14 13:55:00,1205.74,1205.74,1203.06,1205.72,1761.0,1205.74,1205.74,1203.06,1205.72,1761.0
2024-03-14 14:00:00,1204.23,1206.13,1204.23,1205.54,948.0,1204.23,1206.13,1204.23,1205.54,948.0
2024-03-14 14:05:00,1204.31,1204.31,1204.3,1204.31,100.0,1204.31,1204.31,1204.3,1204.31,100.0
2024-03-14 14:10:00,1204.04,1205.92,1204.04,1205.59,700.0,1204.04,1205.92,1204.04,1205.59,700.0
2024-03-14 14:15:00,1205.09,1205.25,1205.09,1205.25,327.0,1205.09,1205.25,1205.09,1205.25,327.0
2024-03-14 14:20:00,1204.91,1206.41,1204.24,1205.22,825.0,1204.91,1206.41,1204.24,1205.22,825.0
2024-03-14 14:25:00,1202.21,1204.75,1201.1,1201.67,2503.0,1202.21,1204.75,1201.1,1201.67,2503.0
2024-03-14 14:30:00,1200.55,1208.17,1200.0,1208.17,6628.0,1200.55,1208.17,1200.0,1208.17,6628.0
2024-03-14 14:35:00,1206.77,1206.93,1206.47,1206.92,305.0,1206.77,1206.93,1206.47,1206.92,305.0
2024-03-14 14:40:00,1205.46,1207.18,1204.08,1207.18,1103.0,1205.46,1207.18,1204.08,1207.18,1103.0
2024-03-14 14:45:00,1205.72,1205.72,1204.45,1204.45,918.0,1205.72,1205.72,1204.45,1204.45,918.0
2024-03-14 14:50:00,1202.5,1202.5,1192.75,1197.4,3565.0,1202.5,1202.5,1192.75,1197.4,3565.0
2024-03-14 14:55:00,1198.97,1199.56,1196.42,1196.42,1225.0,1198.97,1199.56,1196.42,1196.42,1225.0
2024-03-14 15:00:00,1196.23,1198.24,1194.11,1198.24,1413.0,1196.23,1198.24,1194.11,1198.24,1413.0
2024-03-14 15:05:00,1196.66,1197.04,1196.66,1197.04,200.0,1196.66,1197.04,1196.66,1197.04,200.0
2024-03-14 15:10:00,1196.64,1196.64,1193.86,1195.81,1635.0,1196.64,1196.64,1193.86,1195.81,1635.0
2024-03-14 15:15:00,1194.25,1196.92,1194.25,1196.24,900.0,1194.25,1196.92,1194.25,1196.24,900.0
2024-03-14 15:20:00,1196.4,1197.38,1196.4,1197.09,864.0,1196.4,1197.38,1196.4,1197.09,864.0
2024-03-14 15:25:00,1196.15,1202.01,1195.89,1199.56,2640.0,1196.15,1202.01,1195.89,1199.56,2640.0
2024-03-14 15:30:00,1198.51,1199.3,1198.5,1199.3,400.0,1198.51,1199.3,1198.5,1199.3,400.0
2024-03-14 15:35:00,1195.72,1197.82,1194.7,1197.82,1715.0,1195.72,1197.82,1194.7,1197.82,1715.0
2024-03-14 15:40:00,1197.82,1198.63,1195.69,1198.63,2199.0,1197.82,1198.63,1195.69,1198.63,2199.0
2024-03-14 15:45:00,1199.26,1200.77,1198.42,1200.77,1922.0,1199.26,1200.77,1198.42,1200.77,1922.0
2024-03-14 15:50:00,1200.36,1202.59,1200.35,1202.59,3171.0,1200.36,1202.59,1200.35,1202.59,3171.0
2024-03-14 15:55:00,1202.59,1203.19,1200.41,1203.19,7268.0,1202.59,1203.19,1200.41,1203.19,7268.0
2024-03-15 09:30:00,1188.1,1193.29,1181.73,1193.29,16143.0,1188.1,1193.29,1181.73,1193.29,16143.0
2024-03-15 09:35:00,1190.28,1193.33,1185.13,1185.13,2249.0,1190.28,1193.33,1185.13,1185.13,2249.0
2024-03-15 09:40:00,1187.0,1187.05,1181.0,1181.0,1300.0,1187.0,1187.05,1181.0,1181.0,1300.0
2024-03-15 09:45:00,1183.88,1183.88,1183.88,1183.88,100.0,1183.88,1183.88,1183.88,1183.88,100.0
2024-03-15 09:50:00,1188.67,1188.67,1188.67,1188.67,500.0,1188.67,1188.67,1188.67,1188.67,500.0
2024-03-15 09:55:00,1188.67,1188.67,1188.67,1188.67,0.0,1188.67,1188.67,1188.67,1188.67,0.0
2024-03-15 10:00:00,1182.63,1187.34,1182.62,1187.34,800.0,1182.63,1187.34,1182.62,1187.34,800.0
2024-03-15 10:05:00,1187.02,1190.57,1187.02,1190.57,1243.0,1187.02,1190.57,1187.02,1190.57,1243.0
2024-03-15 10:10:00,1192.37,1192.37,1188.33,1188.33,1505.0,1192.37,1192.37,1188.33,1188.33,1505.0
2024-03-15 10:15:00,1191.71,1191.91,1191.71,1191.91,300.0,1191.71,1191.91,1191.71,1191.91,300.0
2024-03-15 10:20:00,1192.97,1192.98,1192.33,1192.33,400.0,1192.97,1192.98,1192.33,1192.33,400.0
2024-03-15 10:25:00,1192.85,1192.85,1192.58,1192.72,300.0,1192.85,1192.85,1192.58,1192.72,300.0
2024-03-15 10:30:00,1192.18,1193.43,1190.93,1191.4,1526.0,1192.18,1193.43,1190.93,1191.4,1526.0
2024-03-15 10:35:00,1193.61,1195.55,1193.61,1194.98,1105.0,1193.61,1195.55,1193.61,1194.98,1105.0
2024-03-15 10:40:00,1194.98,1194.98,1194.98,1194.98,0.0,1194.98,1194.98,1194.98,1194.98,0.0
2024-03-15 10:45:00,1198.06,1198.96,1196.85,1198.56,1064.0,1198.06,1198.96,1196.85,1198.56,1064.0
2024-03-15 10:50:00,1199.07,1199.07,1195.21,1195.21,615.0,1199.07,1199.07,1195.21,1195.21,615.0
2024-03-15 10:55:00,1196.13,1197.73,1196.12,1197.73,400.0,1196.13,1197.73,1196.12,1197.73,400.0
2024-03-15 11:00:00,1197.89,1197.9,1194.03,1195.78,1000.0,1197.89,1197.9,1194.03,1195.78,1000.0
2024-03-15 11:05:00,1197.18,1197.18,1195.34,1195.34,300.0,1197.18,1197.18,1195.34,1195.34,300.0
2024-03-15 11:10:00,1197.39,1202.63,1197.39,1201.69,1715.0,1197.39,1202.63,1197.39,1201.69,1715.0
2024-03-15 11:15:00,1199.51,1199.51,1198.6,1198.6,400.0,1199.51,1199.51,1198.6,1198.6,400.0
2024-03-15 11:20:00,1198.36,1199.26,1198.05,1199.26,770.0,1198.36,1199.26,1198.05,1199.26,770.0
2024-03-15 11:25:00,1199.26,1199.26,1199.26,1199.26,0.0,1199.26,1199.26,1199.26,1199.26,0.0
2024-03-15 11:30:00,1201.25,1203.07,1199.07,1199.07,1300.0,1201.25,1203.07,1199.07,1199.07,1300.0
2024-03-15 11:35:00,1197.47,1197.47,1197.47,1197.47,100.0,1197.47,1197.47,1197.47,1197.47,100.0
2024-03-15 11:40:00,1197.52,1197.52,1197.33,1197.33,200.0,1197.52,1197.52,1197.33,1197.33,200.0
2024-03-15 11:45:00,1197.33,1197.33,1197.33,1197.33,0.0,1197.33,1197.33,1197.33,1197.33,0.0
2024-03-15 11:50:00,1198.83,1198.83,1198.83,1198.83,172.0,1198.83,1198.83,1198.83,1198.83,172.0
2024-03-15 11:55:00,1198.83,1202.0,1197.75,1201.29,1200.0,1198.83,1202.0,1197.75,1201.29,1200.0
2024-03-15 12:00:00,1198.6,1201.0,1197.84,1201.0,1003.0,1198.6,1201.0,1197.84,1201.0,1003.0
2024-03-15 12:05:00,1201.0,1201.0,1201.0,1201.0,0.0,1201.0,1201.0,1201.0,1201.0,0.0
2024-03-15 12:10:00,1195.38,1195.38,1193.27,1193.27,261.0,1195.38,1195.38,1193.27,1193.27,261.0
2024-03-15 12:15:00,1193.27,1193.27,1193.27,1193.27,0.0,1193.27,1193.27,1193.27,1193.27,0.0
2024-03-15 12:20:00,1195.89,1196.64,1195.65,1196.64,350.0,1195.89,1196.64,1195.65,1196.64,350.0
2024-03-15 12:25:00,1194.71,1195.31,1194.42,1195.31,900.0,1194.71,1195.31,1194.42,1195.31,900.0
2024-03-15 12:30:00,1195.31,1195.31,1195.31,1195.31,0.0,1195.31,1195.31,1195.31,1195.31,0.0
2024-03-15 12:35:00,1195.31,1195.31,1195.31,1195.31,0.0,1195.31,1195.31,1195.31,1195.31,0.0
2024-03-15 12:40:00,1199.59,1199.59,1199.59,1199.59,100.0,1199.59,1199.59,1199.59,1199.59,100.0
2024-03-15 12:45:00,1198.63,1198.63,1198.63,1198.63,100.0,1198.63,1198.63,1198.63,1198.63,100.0
2024-03-15 12:50:00,1199.99,1199.99,1199.99,1199.99,100.0,1199.99,1199.99,1199.99,1199.99,100.0
2024-03-15 12:55:00,1197.6,1197.6,1197.58,1197.58,300.0,1197.6,1197.6,1197.58,1197.58,300.0
2024-03-15 13:00:00,1196.61,1197.23,1196.61,1197.23,203.0,1196.61,1197.23,1196.61,1197.23,203.0
2024-03-15 13:05:00,1197.34,1197.34,1196.93,1196.93,200.0,1197.34,1197.34,1196.93,1196.93,200.0
2024-03-15 13:10:00,1198.99,1200.82,1198.81,1199.85,1204.0,1198.99,1200.82,1198.81,1199.85,1204.0
2024-03-15 13:15:00,1199.85,1199.85,1199.85,1199.85,0.0,1199.85,1199.85,1199.85,1199.85,0.0
2024-03-15 13:20:00,1201.69,1201.69,1201.69,1201.69,100.0,1201.69,1201.69,1201.69,1201.69,100.0
2024-03-15 13:25:00,1199.64,1199.64,1199.64,1199.64,378.0,1199.64,1199.64,1199.64,1199.64,378.0
2024-03-15 13:30:00,1200.0,1203.13,1200.0,1203.13,2803.0,1200.0,1203.13,1200.0,1203.13,2803.0
2024-03-15 13:35:00,1202.25,1202.25,1202.25,1202.25,100.0,1202.25,1202.25,1202.25,1202.25,100.0
2024-03-15 13:40:00,1202.25,1202.25,1202.25,1202.25,0.0,1202.25,1202.25,1202.25,1202.25,0.0
2024-03-15 13:45:00,1202.25,1202.25,1202.03,1202.03,200.0,1202.25,1202.25,1202.03,1202.03,200.0
2024-03-15 13:50:00,1203.09,1203.29,1203.08,1203.29,470.0,1203.09,1203.29,1203.08,1203.29,470.0
2024-03-15 13:55:00,1204.49,1204.5,1204.49,1204.5,206.0,1204.49,1204.5,1204.49,1204.5,206.0
2024-03-15 14:00:00,1206.45,1207.28,1204.47,1205.45,1898.0,1206.45,1207.28,1204.47,1205.45,1898.0
2024-03-15 14:05:00,1205.0,1205.0,1205.0,1205.0,100.0,1205.0,1205.0,1205.0,1205.0,100.0
2024-03-15 14:10:00,1205.82,1205.82,1204.93,1204.93,200.0,1205.82,1205.82,1204.93,1204.93,200.0
2024-03-15 14:15:00,1204.75,1206.38,1204.75,1206.38,703.0,1204.75,1206.38,1204.75,1206.38,703.0
2024-03-15 14:20:00,1206.55,1208.02,1204.75,1204.75,1456.0,1206.55,1208.02,1204.75,1204.75,1456.0
2024-03-15 14:25:00,1204.3,1204.81,1204.3,1204.56,300.0,1204.3,1204.81,1204.3,1204.56,300.0
2024-03-15 14:30:00,1206.34,1206.49,1205.8,1206.16,400.0,1206.34,1206.49,1205.8,1206.16,400.0
2024-03-15 14:35:00,1204.98,1204.98,1204.98,1204.98,201.0,1204.98,1204.98,1204.98,1204.98,201.0
2024-03-15 14:40:00,1205.43,1205.43,1205.43,1205.43,100.0,1205.43,1205.43,1205.43,1205.43,100.0
2024-03-15 14:45:00,1205.0,1206.66,1204.94,1206.66,1300.0,1205.0,1206.66,1204.94,1206.66,1300.0
2024-03-15 14:50:00,1206.25,1206.89,1205.67,1206.89,2278.0,1206.25,1206.89,1205.67,1206.89,2278.0
2024-03-15 14:55:00,1206.77,1206.93,1206.76,1206.93,200.0,1206.77,1206.93,1206.76,1206.93,200.0
2024-03-15 15:00:00,1208.04,1208.21,1206.88,1207.67,2549.0,1208.04,1208.21,1206.88,1207.67,2549.0
2024-03-15 15:05:00,1208.95,1209.31,1208.71,1208.88,900.0,1208.95,1209.31,1208.71,1208.88,900.0
2024-03-15 15:10:00,1208.74,1209.6,1208.62,1209.55,2800.0,1208.74,1209.6,1208.62,1209.55,2800.0
2024-03-15 15:15:00,1210.53,1210.53,1209.92,1209.92,400.0,1210.53,1210.53,1209.92,1209.92,400.0
2024-03-15 15:20:00,1210.7,1212.35,1210.61,1212.35,1564.0,1210.7,1212.35,1210.61,1212.35,1564.0
2024-03-15 15:25:00,1212.02,1213.63,1212.01,1212.65,2407.0,1212.02,1213.63,1212.01,1212.65,2407.0
2024-03-15 15:30:00,1213.51,1213.51,1208.98,1209.73,6077.0,1213.51,1213.51,1208.98,1209.73,6077.0
2024-03-15 15:35:00,1211.84,1212.89,1209.55,1209.55,2100.0,1211.84,1212.89,1209.55,1209.55,2100.0
2024-03-15 15:40:00,1209.8,1210.75,1209.19,1209.86,1325.0,1209.8,1210.75,1209.19,1209.86,1325.0
2024-03-15 15:45:00,1212.08,1212.08,1211.65,1211.65,200.0,1212.08,1212.08,1211.65,1211.65,200.0
2024-03-15 15:50:00,1211.47,1211.47,1207.41,1209.85,6825.0,1211.47,1211.47,1207.41,1209.85,6825.0
2024-03-15 15:55:00,1209.9,1212.47,1209.9,1211.94,5107.0,1209.9,1212.47,1209.9,1211.94,5107.0
2024-03-18 09:30:00,1217.97,1239.93,1217.97,1238.15,4757.0,1217.97,1239.93,1217.97,1238.15,4757.0
2024-03-18 09:35:00,1243.39,1254.99,1235.0,1235.0,2566.0,1243.39,1254.99,1235.0,1235.0,2566.0
2024-03-18 09:40:00,1237.75,1243.0,1237.75,1243.0,306.0,1237.75,1243.0,1237.75,1243.0,306.0
2024-03-18 09:45:00,1239.6,1241.02,1235.98,1238.51,1100.0,1239.6,1241.02,1235.98,1238.51,1100.0
2024-03-18 09:50:00,1241.03,1246.52,1241.03,1246.52,1530.0,1241.03,1246.52,1241.03,1246.52,1530.0
2024-03-18 09:55:00,1239.27,1240.8,1229.82,1229.84,1000.0,1239.27,1240.8,1229.82,1229.84,1000.0
2024-03-18 10:00:00,1229.84,1229.84,1229.84,1229.84,0.0,1229.84,1229.84,1229.84,1229.84,0.0
2024-03-18 10:05:00,1230.48,1233.86,1229.84,1232.35,1525.0,1230.48,1233.86,1229.84,1232.35,1525.0
2024-03-18 10:10:00,1232.22,1233.7,1231.9,1232.34,464.0,1232.22,1233.7,1231.9,1232.34,464.0
2024-03-18 10:15:00,1229.94,1229.99,1226.75,1227.67,1442.0,1229.94,1229.99,1226.75,1227.67,1442.0
2024-03-18 10:20:00,1229.8,1229.87,1229.8,1229.87,300.0,1229.8,1229.87,1229.8,1229.87,300.0
2024-03-18 10:25:00,1231.26,1232.23,1231.26,1232.22,600.0,1231.26,1232.23,1231.26,1232.22,600.0
2024-03-18 10:30:00,1231.62,1231.62,1228.58,1228.59,1267.0,1231.62,1231.62,1228.58,1228.59,1267.0
2024-03-18 10:35:00,1229.4,1229.95,1228.31,1228.31,1439.0,1229.4,1229.95,1228.31,1228.31,1439.0
2024-03-18 10:40:00,1224.62,1224.62,1224.51,1224.51,200.0,1224.62,1224.62,1224.51,1224.51,200.0
2024-03-18 10:45:00,1221.6,1227.22,1216.33,1220.92,3454.0,1221.6,1227.22,1216.33,1220.92,3454.0
2024-03-18 10:50:00,1221.03,1221.64,1217.98,1217.98,800.0,1221.03,1221.64,1217.98,1217.98,800.0
2024-03-18 10:55:00,1220.0,1221.49,1218.5,1218.5,1200.0,1220.0,1221.49,1218.5,1218.5,1200.0
2024-03-18 11:00:00,1218.5,1218.5,1218.5,1218.5,0.0,1218.5,1218.5,1218.5,1218.5,0.0
2024-03-18 11:05:00,1220.79,1221.01,1220.79,1221.01,200.0,1220.79,1221.01,1220.79,1221.01,200.0
2024-03-18 11:10:00,1218.94,1218.94,1218.2,1218.2,200.0,1218.94,1218.94,1218.2,1218.2,200.0
2024-03-18 11:15:00,1218.11,1222.18,1218.11,1222.18,1234.0,1218.11,1222.18,1218.11,1222.18,1234.0
2024-03-18 11:20:00,1224.14,1224.14,1220.33,1222.24,809.0,1224.14,1224.14,1220.33,1222.24,809.0
2024-03-18 11:25:00,1222.24,1222.24,1222.24,1222.24,0.0,1222.24,1222.24,1222.24,1222.24,0.0
2024-03-18 11:30:00,1223.3,1223.3,1223.29,1223.3,100.0,1223.3,1223.3,1223.29,1223.3,100.0
2024-03-18 11:35:00,1224.92,1224.92,1224.92,1224.92,105.0,1224.92,1224.92,1224.92,1224.92,105.0
2024-03-18 11:40:00,1224.92,1224.92,1224.92,1224.92,0.0,1224.92,1224.92,1224.92,1224.92,0.0
2024-03-18 11:45:00,1224.92,1224.92,1224.92,1224.92,0.0,1224.92,1224.92,1224.92,1224.92,0.0
2024-03-18 11:50:00,1224.92,1224.92,1224.92,1224.92,0.0,1224.92,1224.92,1224.92,1224.92,0.0
2024-03-18 11:55:00,1224.92,1224.92,1224.92,1224.92,0.0,1224.92,1224.92,1224.92,1224.92,0.0
2024-03-18 12:00:00,1220.51,1222.09,1220.51,1222.09,400.0,1220.51,1222.09,1220.51,1222.09,400.0
2024-03-18 12:05:00,1222.24,1222.24,1222.24,1222.24,802.0,1222.24,1222.24,1222.24,1222.24,802.0
2024-03-18 12:10:00,1222.92,1224.57,1221.45,1221.45,300.0,1222.92,1224.57,1221.45,1221.45,300.0
2024-03-18 12:15:00,1224.68,1224.86,1224.68,1224.81,700.0,1224.68,1224.86,1224.68,1224.81,700.0
2024-03-18 12:20:00,1225.16,1225.92,1223.5,1224.26,505.0,1225.16,1225.92,1223.5,1224.26,505.0
2024-03-18 12:25:00,1224.26,1224.26,1224.26,1224.26,0.0,1224.26,1224.26,1224.26,1224.26,0.0
2024-03-18 12:30:00,1226.4,1226.92,1226.4,1226.54,355.0,1226.4,1226.92,1226.4,1226.54,355.0
2024-03-18 12:35:00,1226.54,1226.54,1226.54,1226.54,0.0,1226.54,1226.54,1226.54,1226.54,0.0
2024-03-18 12:40:00,1226.54,1226.54,1226.54,1226.54,0.0,1226.54,1226.54,1226.54,1226.54,0.0
2024-03-18 12:45:00,1226.54,1226.54,1226.54,1226.54,0.0,1226.54,1226.54,1226.54,1226.54,0.0
2024-03-18 12:50:00,1224.91,1224.91,1224.3,1224.3,401.0,1224.91,1224.91,1224.3,1224.3,401.0
2024-03-18 12:55:00,1224.3,1224.3,1224.3,1224.3,0.0,1224.3,1224.3,1224.3,1224.3,0.0
2024-03-18 13:00:00,1224.3,1225.78,1223.5,1223.5,1351.0,1224.3,1225.78,1223.5,1223.5,1351.0
2024-03-18 13:05:00,1224.0,1225.17,1224.0,1225.17,600.0,1224.0,1225.17,1224.0,1225.17,600.0
2024-03-18 13:10:00,1225.17,1225.17,1225.17,1225.17,0.0,1225.17,1225.17,1225.17,1225.17,0.0
2024-03-18 13:15:00,1225.17,1225.17,1225.17,1225.17,0.0,1225.17,1225.17,1225.17,1225.17,0.0
2024-03-18 13:20:00,1225.17,1225.17,1225.17,1225.17,0.0,1225.17,1225.17,1225.17,1225.17,0.0
2024-03-18 13:25:00,1229.36,1229.36,1228.14,1228.14,200.0,1229.36,1229.36,1228.14,1228.14,200.0
2024-03-18 13:30:00,1228.14,1228.14,1228.14,1228.14,0.0,1228.14,1228.14,1228.14,1228.14,0.0
2024-03-18 13:35:00,1226.84,1227.21,1226.83,1227.21,225.0,1226.84,1227.21,1226.83,1227.21,225.0
2024-03-18 13:40:00,1224.63,1224.63,1224.63,1224.63,106.0,1224.63,1224.63,1224.63,1224.63,106.0
2024-03-18 13:45:00,1224.63,1224.63,1224.63,1224.63,0.0,1224.63,1224.63,1224.63,1224.63,0.0
2024-03-18 13:50:00,1224.63,1224.63,1224.63,1224.63,0.0,1224.63,1224.63,1224.63,1224.63,0.0
2024-03-18 13:55:00,1226.19,1226.19,1226.19,1226.19,100.0,1226.19,1226.19,1226.19,1226.19,100.0
2024-03-18 14:00:00,1226.19,1226.24,1226.19,1226.24,254.0,1226.19,1226.24,1226.19,1226.24,254.0
2024-03-18 14:05:00,1226.24,1226.24,1226.24,1226.24,0.0,1226.24,1226.24,1226.24,1226.24,0.0
2024-03-18 14:10:00,1227.71,1229.76,1227.71,1228.2,696.0,1227.71,1229.76,1227.71,1228.2,696.0
2024-03-18 14:15:00,1229.41,1229.41,1227.9,1227.9,200.0,1229.41,1229.41,1227.9,1227.9,200.0
2024-03-18 14:20:00,1228.41,1228.41,1226.94,1226.95,426.0,1228.41,1228.41,1226.94,1226.95,426.0
2024-03-18 14:25:00,1228.09,1228.8,1228.09,1228.76,1060.0,1228.09,1228.8,1228.09,1228.76,1060.0
2024-03-18 14:30:00,1228.57,1228.57,1226.67,1226.67,525.0,1228.57,1228.57,1226.67,1226.67,525.0
2024-03-18 14:35:00,1227.98,1228.28,1227.88,1228.28,600.0,1227.98,1228.28,1227.88,1228.28,600.0
2024-03-18 14:40:00,1223.56,1224.54,1223.56,1224.54,200.0,1223.56,1224.54,1223.56,1224.54,200.0
2024-03-18 14:45:00,1223.94,1223.94,1223.94,1223.94,100.0,1223.94,1223.94,1223.94,1223.94,100.0
2024-03-18 14:50:00,1226.09,1226.1,1224.65,1224.65,305.0,1226.09,1226.1,1224.65,1224.65,305.0
2024-03-18 14:55:00,1225.53,1225.54,1225.53,1225.53,100.0,1225.53,1225.54,1225.53,1225.53,100.0
2024-03-18 15:00:00,1226.17,1226.45,1225.05,1226.22,500.0,1226.17,1226.45,1225.05,1226.22,500.0
2024-03-18 15:05:00,1227.15,1227.15,1227.15,1227.15,100.0,1227.15,1227.15,1227.15,1227.15,100.0
2024-03-18 15:10:00,1227.08,1228.47,1227.08,1228.17,300.0,1227.08,1228.47,1227.08,1228.17,300.0
2024-03-18 15:15:00,1227.29,1227.29,1225.78,1225.78,300.0,1227.29,1227.29,1225.78,1225.78,300.0
2024-03-18 15:20:00,1225.19,1225.19,1225.19,1225.19,156.0,1225.19,1225.19,1225.19,1225.19,156.0
2024-03-18 15:25:00,1224.07,1224.28,1224.07,1224.28,244.0,1224.07,1224.28,1224.07,1224.28,244.0
2024-03-18 15:30:00,1224.83,1224.83,1224.22,1224.37,444.0,1224.83,1224.83,1224.22,1224.37,444.0
2024-03-18 15:35:00,1224.68,1224.72,1223.66,1224.72,965.0,1224.68,1224.72,1223.66,1224.72,965.0
2024-03-18 15:40:00,1224.72,1224.72,1224.72,1224.72,0.0,1224.72,1224.72,1224.72,1224.72,0.0
2024-03-18 15:45:00,1223.41,1224.85,1223.4,1224.85,775.0,1223.41,1224.85,1223.4,1224.85,775.0
2024-03-18 15:50:00,1223.2,1223.43,1219.96,1223.08,2157.0,1223.2,1223.43,1219.96,1223.08,2157.0
2024-03-18 15:55:00,1221.56,1222.6,1220.43,1222.6,4883.0,1221.56,1222.6,1220.43,1222.6,4883.0
2024-03-19 09:30:00,1216.82,1222.08,1216.82,1220.0,1331.0,1216.82,1222.08,1216.82,1220.0,1331.0
2024-03-19 09:35:00,1221.55,1224.62,1221.54,1224.62,200.0,1221.55,1224.62,1221.54,1224.62,200.0
2024-03-19 09:40:00,1225.67,1225.67,1210.0,1211.0,3300.0,1225.67,1225.67,1210.0,1211.0,3300.0
2024-03-19 09:45:00,1216.31,1218.17,1216.31,1218.17,861.0,1216.31,1218.17,1216.31,1218.17,861.0
2024-03-19 09:50:00,1218.17,1218.17,1218.17,1218.17,0.0,1218.17,1218.17,1218.17,1218.17,0.0
2024-03-19 09:55:00,1226.85,1228.62,1225.43,1225.43,549.0,1226.85,1228.62,1225.43,1225.43,549.0
2024-03-19 10:00:00,1224.82,1224.82,1224.6,1224.6,400.0,1224.82,1224.82,1224.6,1224.6,400.0
2024-03-19 10:05:00,1224.6,1227.01,1224.6,1227.01,200.0,1224.6,1227.01,1224.6,1227.01,200.0
2024-03-19 10:10:00,1227.01,1227.01,1227.01,1227.01,0.0,1227.01,1227.01,1227.01,1227.01,0.0
2024-03-19 10:15:00,1220.91,1221.67,1219.83,1221.12,400.0,1220.91,1221.67,1219.83,1221.12,400.0
2024-03-19 10:20:00,1217.31,1217.31,1217.31,1217.31,100.0,1217.31,1217.31,1217.31,1217.31,100.0
2024-03-19 10:25:00,1217.8,1217.8,1217.8,1217.8,167.0,1217.8,1217.8,1217.8,1217.8,167.0
2024-03-19 10:30:00,1216.83,1216.83,1216.82,1216.83,100.0,1216.83,1216.83,1216.82,1216.83,100.0
2024-03-19 10:35:00,1217.7,1219.91,1217.7,1218.89,735.0,1217.7,1219.91,1217.7,1218.89,735.0
2024-03-19 10:40:00,1221.36,1221.36,1219.24,1219.24,500.0,1221.36,1221.36,1219.24,1219.24,500.0
2024-03-19 10:45:00,1218.75,1218.75,1218.56,1218.56,200.0,1218.75,1218.75,1218.56,1218.56,200.0
2024-03-19 10:50:00,1213.55,1214.62,1213.55,1213.61,300.0,1213.55,1214.62,1213.55,1213.61,300.0
2024-03-19 10:55:00,1214.64,1217.65,1213.96,1217.65,461.0,1214.64,1217.65,1213.96,1217.65,461.0
2024-03-19 11:00:00,1215.03,1217.93,1215.03,1217.84,3208.0,1215.03,1217.93,1215.03,1217.84,3208.0
2024-03-19 11:05:00,1217.84,1217.84,1217.84,1217.84,0.0,1217.84,1217.84,1217.84,1217.84,0.0
2024-03-19 11:10:00,1222.85,1223.05,1222.77,1222.85,506.0,1222.85,1223.05,1222.77,1222.85,506.0
2024-03-19 11:15:00,1222.85,1222.85,1222.85,1222.85,0.0,1222.85,1222.85,1222.85,1222.85,0.0
2024-03-19 11:20:00,1222.85,1222.85,1222.85,1222.85,0.0,1222.85,1222.85,1222.85,1222.85,0.0
2024-03-19 11:25:00,1220.31,1222.05,1220.3,1222.05,237.0,1220.31,1222.05,1220.3,1222.05,237.0
2024-03-19 11:30:00,1222.05,1222.05,1222.05,1222.05,0.0,1222.05,1222.05,1222.05,1222.05,0.0
2024-03-19 11:35:00,1220.91,1221.26,1220.85,1221.15,600.0,1220.91,1221.26,1220.85,1221.15,600.0
2024-03-19 11:40:00,1218.56,1218.56,1218.56,1218.56,100.0,1218.56,1218.56,1218.56,1218.56,100.0
2024-03-19 11:45:00,1218.56,1218.56,1218.56,1218.56,0.0,1218.56,1218.56,1218.56,1218.56,0.0
2024-03-19 11:50:00,1218.56,1218.56,1218.56,1218.56,0.0,1218.56,1218.56,1218.56,1218.56,0.0
2024-03-19 11:55:00,1218.56,1218.56,1218.56,1218.56,0.0,1218.56,1218.56,1218.56,1218.56,0.0
2024-03-19 12:00:00,1222.74,1224.5,1222.74,1224.5,604.0,1222.74,1224.5,1222.74,1224.5,604.0
2024-03-19 12:05:00,1226.14,1226.14,1226.14,1226.14,1000.0,1226.14,1226.14,1226.14,1226.14,1000.0
2024-03-19 12:10:00,1226.14,1226.14,1226.14,1226.14,0.0,1226.14,1226.14,1226.14,1226.14,0.0
2024-03-19 12:15:00,1226.71,1228.27,1226.71,1227.63,1000.0,1226.71,1228.27,1226.71,1227.63,1000.0
2024-03-19 12:20:00,1227.99,1227.99,1227.98,1227.99,100.0,1227.99,1227.99,1227.98,1227.99,100.0
2024-03-19 12:25:00,1228.15,1230.34,1228.15,1230.34,502.0,1228.15,1230.34,1228.15,1230.34,502.0
2024-03-19 12:30:00,1230.34,1230.34,1230.34,1230.34,0.0,1230.34,1230.34,1230.34,1230.34,0.0
2024-03-19 12:35:00,1230.52,1231.14,1230.04,1231.14,400.0,1230.52,1231.14,1230.04,1231.14,400.0
2024-03-19 12:40:00,1229.11,1229.11,1229.11,1229.11,100.0,1229.11,1229.11,1229.11,1229.11,100.0
2024-03-19 12:45:00,1232.73,1233.99,1232.72,1233.99,600.0,1232.73,1233.99,1232.72,1233.99,600.0
2024-03-19 12:50:00,1234.1,1234.21,1233.79,1234.21,300.0,1234.1,1234.21,1233.79,1234.21,300.0
2024-03-19 12:55:00,1230.37,1230.37,1230.37,1230.37,100.0,1230.37,1230.37,1230.37,1230.37,100.0
2024-03-19 13:00:00,1229.54,1229.9,1229.45,1229.9,300.0,1229.54,1229.9,1229.45,1229.9,300.0
2024-03-19 13:05:00,1229.9,1229.9,1229.9,1229.9,0.0,1229.9,1229.9,1229.9,1229.9,0.0
2024-03-19 13:10:00,1229.9,1229.9,1229.9,1229.9,0.0,1229.9,1229.9,1229.9,1229.9,0.0
2024-03-19 13:15:00,1228.29,1228.43,1228.29,1228.43,209.0,1228.29,1228.43,1228.29,1228.43,209.0
2024-03-19 13:20:00,1229.77,1230.19,1229.18,1230.19,800.0,1229.77,1230.19,1229.18,1230.19,800.0
2024-03-19 13:25:00,1230.19,1230.19,1230.19,1230.19,0.0,1230.19,1230.19,1230.19,1230.19,0.0
2024-03-19 13:30:00,1228.72,1229.36,1226.75,1226.75,2647.0,1228.72,1229.36,1226.75,1226.75,2647.0
2024-03-19 13:35:00,1226.75,1226.75,1226.75,1226.75,0.0,1226.75,1226.75,1226.75,1226.75,0.0
2024-03-19 13:40:00,1228.31,1231.09,1228.31,1231.09,200.0,1228.31,1231.09,1228.31,1231.09,200.0
2024-03-19 13:45:00,1231.21,1231.21,1231.17,1231.17,227.0,1231.21,1231.21,1231.17,1231.17,227.0
2024-03-19 13:50:00,1228.47,1228.47,1225.89,1225.89,300.0,1228.47,1228.47,1225.89,1225.89,300.0
2024-03-19 13:55:00,1227.92,1228.1,1226.28,1228.08,848.0,1227.92,1228.1,1226.28,1228.08,848.0
2024-03-19 14:00:00,1228.08,1228.08,1228.08,1228.08,0.0,1228.08,1228.08,1228.08,1228.08,0.0
2024-03-19 14:05:00,1225.68,1225.68,1225.61,1225.61,300.0,1225.68,1225.68,1225.61,1225.61,300.0
2024-03-19 14:10:00,1226.41,1227.64,1226.41,1227.64,501.0,1226.41,1227.64,1226.41,1227.64,501.0
2024-03-19 14:15:00,1229.91,1229.91,1229.91,1229.91,205.0,1229.91,1229.91,1229.91,1229.91,205.0
2024-03-19 14:20:00,1229.91,1229.91,1229.91,1229.91,0.0,1229.91,1229.91,1229.91,1229.91,0.0
2024-03-19 14:25:00,1228.37,1229.24,1228.35,1229.24,300.0,1228.37,1229.24,1228.35,1229.24,300.0
2024-03-19 14:30:00,1230.59,1231.83,1230.57,1231.83,915.0,1230.59,1231.83,1230.57,1231.83,915.0
2024-03-19 14:35:00,1233.62,1233.62,1233.62,1233.62,660.0,1233.62,1233.62,1233.62,1233.62,660.0
2024-03-19 14:40:00,1233.62,1233.62,1233.62,1233.62,0.0,1233.62,1233.62,1233.62,1233.62,0.0
2024-03-19 14:45:00,1234.07,1234.07,1234.06,1234.07,100.0,1234.07,1234.07,1234.06,1234.07,100.0
2024-03-19 14:50:00,1235.66,1237.04,1235.21,1237.04,329.0,1235.66,1237.04,1235.21,1237.04,329.0
2024-03-19 14:55:00,1234.63,1234.63,1234.63,1234.63,100.0,1234.63,1234.63,1234.63,1234.63,100.0
2024-03-19 15:00:00,1234.63,1234.63,1234.63,1234.63,0.0,1234.63,1234.63,1234.63,1234.63,0.0
2024-03-19 15:05:00,1232.96,1233.13,1232.96,1233.13,200.0,1232.96,1233.13,1232.96,1233.13,200.0
2024-03-19 15:10:00,1231.35,1231.35,1230.99,1231.0,1271.0,1231.35,1231.35,1230.99,1231.0,1271.0
2024-03-19 15:15:00,1229.11,1230.35,1229.11,1230.3,442.0,1229.11,1230.35,1229.11,1230.3,442.0
2024-03-19 15:20:00,1230.7,1230.95,1230.7,1230.95,300.0,1230.7,1230.95,1230.7,1230.95,300.0
2024-03-19 15:25:00,1233.03,1233.03,1233.03,1233.03,100.0,1233.03,1233.03,1233.03,1233.03,100.0
2024-03-19 15:30:00,1232.34,1233.79,1231.75,1232.48,1284.0,1232.34,1233.79,1231.75,1232.48,1284.0
2024-03-19 15:35:00,1231.64,1232.68,1230.91,1232.13,760.0,1231.64,1232.68,1230.91,1232.13,760.0
2024-03-19 15:40:00,1232.22,1233.22,1232.22,1233.22,300.0,1232.22,1233.22,1232.22,1233.22,300.0
2024-03-19 15:45:00,1232.28,1234.42,1231.94,1234.13,1747.0,1232.28,1234.42,1231.94,1234.13,1747.0
2024-03-19 15:50:00,1234.66,1238.5,1234.13,1237.5,1200.0,1234.66,1238.5,1234.13,1237.5,1200.0
2024-03-19 15:55:00,1237.58,1239.73,1235.49,1236.51,2797.0,1237.58,1239.73,1235.49,1236.51,2797.0
2024-03-20 09:30:00,1243.38,1247.13,1242.62,1242.62,1584.0,1243.38,1247.13,1242.62,1242.62,1584.0
2024-03-20 09:35:00,1242.62,1242.62,1233.91,1233.91,200.0,1242.62,1242.62,1233.91,1233.91,200.0
2024-03-20 09:40:00,1236.61,1236.61,1236.6,1236.61,109.0,1236.61,1236.61,1236.6,1236.61,109.0
2024-03-20 09:45:00,1230.44,1230.44,1230.43,1230.43,200.0,1230.44,1230.44,1230.43,1230.43,200.0
2024-03-20 09:50:00,1230.43,1230.43,1230.43,1230.43,0.0,1230.43,1230.43,1230.43,1230.43,0.0
2024-03-20 09:55:00,1230.43,1230.43,1230.43,1230.43,0.0,1230.43,1230.43,1230.43,1230.43,0.0
2024-03-20 10:00:00,1230.43,1230.43,1228.02,1228.02,400.0,1230.43,1230.43,1228.02,1228.02,400.0
2024-03-20 10:05:00,1230.25,1230.97,1230.25,1230.97,200.0,1230.25,1230.97,1230.25,1230.97,200.0
2024-03-20 10:10:00,1230.97,1230.97,1230.97,1230.97,0.0,1230.97,1230.97,1230.97,1230.97,0.0
2024-03-20 10:15:00,1233.58,1233.58,1233.58,1233.58,100.0,1233.58,1233.58,1233.58,1233.58,100.0
2024-03-20 10:20:00,1233.45,1233.45,1230.06,1230.07,305.0,1233.45,1233.45,1230.06,1230.07,305.0
2024-03-20 10:25:00,1233.83,1236.85,1233.83,1236.85,302.0,1233.83,1236.85,1233.83,1236.85,302.0
2024-03-20 10:30:00,1235.44,1235.46,1233.84,1233.84,800.0,1235.44,1235.46,1233.84,1233.84,800.0
2024-03-20 10:35:00,1233.84,1233.84,1233.84,1233.84,0.0,1233.84,1233.84,1233.84,1233.84,0.0
2024-03-20 10:40:00,1233.84,1233.84,1233.84,1233.84,0.0,1233.84,1233.84,1233.84,1233.84,0.0
2024-03-20 10:45:00,1233.84,1233.84,1233.84,1233.84,0.0,1233.84,1233.84,1233.84,1233.84,0.0
2024-03-20 10:50:00,1233.84,1233.84,1233.84,1233.84,0.0,1233.84,1233.84,1233.84,1233.84,0.0
2024-03-20 10:55:00,1234.2,1234.2,1234.19,1234.2,113.0,1234.2,1234.2,1234.19,1234.2,113.0
2024-03-20 11:00:00,1234.2,1234.2,1234.2,1234.2,0.0,1234.2,1234.2,1234.2,1234.2,0.0
2024-03-20 11:05:00,1236.01,1236.02,1235.23,1235.23,300.0,1236.01,1236.02,1235.23,1235.23,300.0
2024-03-20 11:10:00,1235.23,1235.23,1235.23,1235.23,0.0,1235.23,1235.23,1235.23,1235.23,0.0
2024-03-20 11:15:00,1235.23,1235.23,1235.23,1235.23,0.0,1235.23,1235.23,1235.23,1235.23,0.0
2024-03-20 11:20:00,1235.23,1235.23,1235.23,1235.23,0.0,1235.23,1235.23,1235.23,1235.23,0.0
2024-03-20 11:25:00,1239.92,1239.92,1239.77,1239.77,475.0,1239.92,1239.92,1239.77,1239.77,475.0
2024-03-20 11:30:00,1239.77,1239.77,1239.77,1239.77,0.0,1239.77,1239.77,1239.77,1239.77,0.0
2024-03-20 11:35:00,1239.08,1239.08,1239.07,1239.08,100.0,1239.08,1239.08,1239.07,1239.08,100.0
2024-03-20 11:40:00,1241.06,1241.06,1241.06,1241.06,100.0,1241.06,1241.06,1241.06,1241.06,100.0
2024-03-20 11:45:00,1241.06,1241.06,1241.06,1241.06,0.0,1241.06,1241.06,1241.06,1241.06,0.0
2024-03-20 11:50:00,1240.22,1240.22,1240.22,1240.22,200.0,1240.22,1240.22,1240.22,1240.22,200.0
2024-03-20 11:55:00,1241.25,1241.25,1241.24,1241.25,100.0,1241.25,1241.25,1241.24,1241.25,100.0
2024-03-20 12:00:00,1242.64,1242.64,1242.64,1242.64,100.0,1242.64,1242.64,1242.64,1242.64,100.0
2024-03-20 12:05:00,1245.23,1245.24,1245.23,1245.23,100.0,1245.23,1245.24,1245.23,1245.23,100.0
2024-03-20 12:10:00,1246.01,1246.01,1246.0,1246.01,100.0,1246.01,1246.01,1246.0,1246.01,100.0
2024-03-20 12:15:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-03-20 12:20:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-03-20 12:25:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-03-20 12:30:00,1245.85,1245.85,1244.56,1244.57,200.0,1245.85,1245.85,1244.56,1244.57,200.0
2024-03-20 12:35:00,1246.21,1246.21,1246.21,1246.21,100.0,1246.21,1246.21,1246.21,1246.21,100.0
2024-03-20 12:40:00,1246.07,1246.07,1246.06,1246.07,100.0,1246.07,1246.07,1246.06,1246.07,100.0
2024-03-20 12:45:00,1243.78,1243.78,1243.77,1243.78,100.0,1243.78,1243.78,1243.77,1243.78,100.0
2024-03-20 12:50:00,1243.0,1243.0,1243.0,1243.0,100.0,1243.0,1243.0,1243.0,1243.0,100.0
2024-03-20 12:55:00,1243.79,1243.79,1243.79,1243.79,200.0,1243.79,1243.79,1243.79,1243.79,200.0
2024-03-20 13:00:00,1241.39,1241.39,1241.39,1241.39,100.0,1241.39,1241.39,1241.39,1241.39,100.0
2024-03-20 13:05:00,1239.03,1241.28,1239.0,1240.02,1023.0,1239.03,1241.28,1239.0,1240.02,1023.0
2024-03-20 13:10:00,1238.76,1238.76,1238.76,1238.76,100.0,1238.76,1238.76,1238.76,1238.76,100.0
2024-03-20 13:15:00,1237.84,1237.84,1237.84,1237.84,100.0,1237.84,1237.84,1237.84,1237.84,100.0
2024-03-20 13:20:00,1237.84,1237.84,1237.84,1237.84,0.0,1237.84,1237.84,1237.84,1237.84,0.0
2024-03-20 13:25:00,1237.84,1237.84,1237.84,1237.84,0.0,1237.84,1237.84,1237.84,1237.84,0.0
2024-03-20 13:30:00,1237.84,1237.84,1237.84,1237.84,0.0,1237.84,1237.84,1237.84,1237.84,0.0
2024-03-20 13:35:00,1237.84,1237.84,1237.84,1237.84,190.0,1237.84,1237.84,1237.84,1237.84,190.0
2024-03-20 13:40:00,1236.07,1236.07,1235.43,1235.43,200.0,1236.07,1236.07,1235.43,1235.43,200.0
2024-03-20 13:45:00,1236.24,1236.26,1236.06,1236.06,326.0,1236.24,1236.26,1236.06,1236.06,326.0
2024-03-20 13:50:00,1236.06,1236.06,1236.06,1236.06,0.0,1236.06,1236.06,1236.06,1236.06,0.0
2024-03-20 13:55:00,1237.06,1237.06,1236.21,1236.22,388.0,1237.06,1237.06,1236.21,1236.22,388.0
2024-03-20 14:00:00,1239.07,1243.57,1239.07,1241.35,1000.0,1239.07,1243.57,1239.07,1241.35,1000.0
2024-03-20 14:05:00,1242.28,1242.28,1240.0,1240.0,200.0,1242.28,1242.28,1240.0,1240.0,200.0
2024-03-20 14:10:00,1238.91,1240.08,1237.54,1238.63,823.0,1238.91,1240.08,1237.54,1238.63,823.0
2024-03-20 14:15:00,1238.63,1238.63,1238.63,1238.63,0.0,1238.63,1238.63,1238.63,1238.63,0.0
2024-03-20 14:20:00,1237.05,1237.05,1237.05,1237.05,100.0,1237.05,1237.05,1237.05,1237.05,100.0
2024-03-20 14:25:00,1242.25,1242.25,1242.24,1242.25,100.0,1242.25,1242.25,1242.24,1242.25,100.0
2024-03-20 14:30:00,1236.08,1236.08,1236.08,1236.08,100.0,1236.08,1236.08,1236.08,1236.08,100.0
2024-03-20 14:35:00,1232.58,1237.06,1232.57,1237.06,400.0,1232.58,1237.06,1232.57,1237.06,400.0
2024-03-20 14:40:00,1237.06,1237.06,1237.06,1237.06,0.0,1237.06,1237.06,1237.06,1237.06,0.0
2024-03-20 14:45:00,1239.38,1240.45,1239.38,1240.45,300.0,1239.38,1240.45,1239.38,1240.45,300.0
2024-03-20 14:50:00,1244.24,1244.24,1236.02,1239.03,340.0,1244.24,1244.24,1236.02,1239.03,340.0
2024-03-20 14:55:00,1234.17,1236.43,1234.17,1236.43,200.0,1234.17,1236.43,1234.17,1236.43,200.0
2024-03-20 15:00:00,1237.49,1237.49,1237.49,1237.49,100.0,1237.49,1237.49,1237.49,1237.49,100.0
2024-03-20 15:05:00,1237.58,1237.58,1237.58,1237.58,100.0,1237.58,1237.58,1237.58,1237.58,100.0
2024-03-20 15:10:00,1237.58,1237.58,1237.58,1237.58,0.0,1237.58,1237.58,1237.58,1237.58,0.0
2024-03-20 15:15:00,1236.03,1239.49,1235.15,1239.49,500.0,1236.03,1239.49,1235.15,1239.49,500.0
2024-03-20 15:20:00,1238.54,1238.54,1238.54,1238.54,885.0,1238.54,1238.54,1238.54,1238.54,885.0
2024-03-20 15:25:00,1237.93,1237.93,1237.93,1237.93,100.0,1237.93,1237.93,1237.93,1237.93,100.0
2024-03-20 15:30:00,1241.86,1243.06,1241.85,1243.06,200.0,1241.86,1243.06,1241.85,1243.06,200.0
2024-03-20 15:35:00,1241.73,1242.72,1241.73,1242.72,200.0,1241.73,1242.72,1241.73,1242.72,200.0
2024-03-20 15:40:00,1242.8,1242.81,1237.23,1237.23,1402.0,1242.8,1242.81,1237.23,1237.23,1402.0
2024-03-20 15:45:00,1237.6,1242.3,1237.56,1242.3,2864.0,1237.6,1242.3,1237.56,1242.3,2864.0
2024-03-20 15:50:00,1242.34,1245.43,1242.34,1244.73,1700.0,1242.34,1245.43,1242.34,1244.73,1700.0
2024-03-20 15:55:00,1245.59,1246.25,1243.52,1244.65,3533.0,1245.59,1246.25,1243.52,1244.65,3533.0
2024-03-21 09:30:00,1258.76,1258.76,1258.76,1258.76,1223.0,1258.76,1258.76,1258.76,1258.76,1223.0
2024-03-21 09:35:00,1255.23,1255.23,1254.01,1254.99,400.0,1255.23,1255.23,1254.01,1254.99,400.0
2024-03-21 09:40:00,1255.23,1255.23,1255.22,1255.23,109.0,1255.23,1255.23,1255.22,1255.23,109.0
2024-03-21 09:45:00,1250.0,1251.3,1241.41,1248.2,1444.0,1250.0,1251.3,1241.41,1248.2,1444.0
2024-03-21 09:50:00,1250.95,1250.95,1250.95,1250.95,100.0,1250.95,1250.95,1250.95,1250.95,100.0
2024-03-21 09:55:00,1251.85,1252.99,1251.85,1252.48,500.0,1251.85,1252.99,1251.85,1252.48,500.0
2024-03-21 10:00:00,1257.75,1257.75,1254.42,1254.42,271.0,1257.75,1257.75,1254.42,1254.42,271.0
2024-03-21 10:05:00,1254.86,1260.0,1254.85,1259.89,1297.0,1254.86,1260.0,1254.85,1259.89,1297.0
2024-03-21 10:10:00,1259.49,1259.49,1259.49,1259.49,103.0,1259.49,1259.49,1259.49,1259.49,103.0
2024-03-21 10:15:00,1261.89,1261.89,1259.29,1259.57,600.0,1261.89,1261.89,1259.29,1259.57,600.0
2024-03-21 10:20:00,1260.2,1260.99,1259.58,1259.58,734.0,1260.2,1260.99,1259.58,1259.58,734.0
2024-03-21 10:25:00,1260.07,1261.0,1259.2,1260.83,852.0,1260.07,1261.0,1259.2,1260.83,852.0
2024-03-21 10:30:00,1261.03,1263.08,1258.57,1263.08,1600.0,1261.03,1263.08,1258.57,1263.08,1600.0
2024-03-21 10:35:00,1265.49,1274.56,1265.48,1269.31,5875.0,1265.49,1274.56,1265.48,1269.31,5875.0
2024-03-21 10:40:00,1269.42,1272.32,1269.42,1272.27,316.0,1269.42,1272.32,1269.42,1272.27,316.0
2024-03-21 10:45:00,1272.27,1272.27,1272.27,1272.27,0.0,1272.27,1272.27,1272.27,1272.27,0.0
2024-03-21 10:50:00,1275.39,1276.12,1275.39,1276.12,408.0,1275.39,1276.12,1275.39,1276.12,408.0
2024-03-21 10:55:00,1278.68,1280.8,1276.45,1279.0,450.0,1278.68,1280.8,1276.45,1279.0,450.0
2024-03-21 11:00:00,1274.33,1277.63,1274.33,1277.63,499.0,1274.33,1277.63,1274.33,1277.63,499.0
2024-03-21 11:05:00,1273.82,1273.83,1273.82,1273.83,200.0,1273.82,1273.83,1273.82,1273.83,200.0
2024-03-21 11:10:00,1274.44,1274.44,1274.44,1274.44,100.0,1274.44,1274.44,1274.44,1274.44,100.0
2024-03-21 11:15:00,1274.44,1274.44,1274.43,1274.44,300.0,1274.44,1274.44,1274.43,1274.44,300.0
2024-03-21 11:20:00,1276.2,1276.2,1274.69,1274.69,200.0,1276.2,1276.2,1274.69,1274.69,200.0
2024-03-21 11:25:00,1274.69,1274.69,1274.69,1274.69,0.0,1274.69,1274.69,1274.69,1274.69,0.0
2024-03-21 11:30:00,1274.47,1276.34,1274.46,1276.34,838.0,1274.47,1276.34,1274.46,1276.34,838.0
2024-03-21 11:35:00,1276.34,1279.7,1276.33,1279.7,1100.0,1276.34,1279.7,1276.33,1279.7,1100.0
2024-03-21 11:40:00,1279.7,1279.7,1279.7,1279.7,0.0,1279.7,1279.7,1279.7,1279.7,0.0
2024-03-21 11:45:00,1279.7,1279.7,1279.7,1279.7,0.0,1279.7,1279.7,1279.7,1279.7,0.0
2024-03-21 11:50:00,1281.27,1281.27,1281.27,1281.27,100.0,1281.27,1281.27,1281.27,1281.27,100.0
2024-03-21 11:55:00,1282.53,1282.53,1282.53,1282.53,100.0,1282.53,1282.53,1282.53,1282.53,100.0
2024-03-21 12:00:00,1282.53,1282.53,1282.53,1282.53,0.0,1282.53,1282.53,1282.53,1282.53,0.0
2024-03-21 12:05:00,1282.4,1282.4,1282.4,1282.4,200.0,1282.4,1282.4,1282.4,1282.4,200.0
2024-03-21 12:10:00,1282.4,1282.4,1282.4,1282.4,0.0,1282.4,1282.4,1282.4,1282.4,0.0
2024-03-21 12:15:00,1282.22,1282.22,1281.81,1281.81,300.0,1282.22,1282.22,1281.81,1281.81,300.0
2024-03-21 12:20:00,1278.54,1278.54,1278.53,1278.54,170.0,1278.54,1278.54,1278.53,1278.54,170.0
2024-03-21 12:25:00,1278.54,1278.54,1278.54,1278.54,0.0,1278.54,1278.54,1278.54,1278.54,0.0
2024-03-21 12:30:00,1277.2,1277.2,1274.64,1276.56,808.0,1277.2,1277.2,1274.64,1276.56,808.0
2024-03-21 12:35:00,1276.84,1281.22,1276.84,1281.22,500.0,1276.84,1281.22,1276.84,1281.22,500.0
2024-03-21 12:40:00,1281.22,1281.22,1281.22,1281.22,0.0,1281.22,1281.22,1281.22,1281.22,0.0
2024-03-21 12:45:00,1281.22,1281.22,1281.22,1281.22,0.0,1281.22,1281.22,1281.22,1281.22,0.0
2024-03-21 12:50:00,1281.22,1281.22,1281.22,1281.22,0.0,1281.22,1281.22,1281.22,1281.22,0.0
2024-03-21 12:55:00,1283.97,1283.97,1283.97,1283.97,200.0,1283.97,1283.97,1283.97,1283.97,200.0
2024-03-21 13:00:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:05:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:10:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:15:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:20:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:25:00,1281.28,1281.28,1281.28,1281.28,140.0,1281.28,1281.28,1281.28,1281.28,140.0
2024-03-21 13:30:00,1281.28,1281.28,1281.28,1281.28,0.0,1281.28,1281.28,1281.28,1281.28,0.0
2024-03-21 13:35:00,1283.7,1283.7,1283.7,1283.7,200.0,1283.7,1283.7,1283.7,1283.7,200.0
2024-03-21 13:40:00,1283.7,1283.7,1283.7,1283.7,0.0,1283.7,1283.7,1283.7,1283.7,0.0
2024-03-21 13:45:00,1287.0,1287.46,1286.67,1286.67,300.0,1287.0,1287.46,1286.67,1286.67,300.0
2024-03-21 13:50:00,1286.67,1286.67,1286.67,1286.67,0.0,1286.67,1286.67,1286.67,1286.67,0.0
2024-03-21 13:55:00,1283.72,1283.72,1281.33,1281.52,500.0,1283.72,1283.72,1281.33,1281.52,500.0
2024-03-21 14:00:00,1280.12,1284.0,1280.0,1283.8,2160.0,1280.12,1284.0,1280.0,1283.8,2160.0
2024-03-21 14:05:00,1282.6,1283.28,1280.15,1280.16,1014.0,1282.6,1283.28,1280.15,1280.16,1014.0
2024-03-21 14:10:00,1280.16,1280.16,1280.16,1280.16,0.0,1280.16,1280.16,1280.16,1280.16,0.0
2024-03-21 14:15:00,1282.94,1282.94,1282.94,1282.94,100.0,1282.94,1282.94,1282.94,1282.94,100.0
2024-03-21 14:20:00,1281.43,1284.47,1281.43,1284.47,200.0,1281.43,1284.47,1281.43,1284.47,200.0
2024-03-21 14:25:00,1285.51,1285.51,1284.47,1284.47,200.0,1285.51,1285.51,1284.47,1284.47,200.0
2024-03-21 14:30:00,1284.5,1284.5,1284.5,1284.5,266.0,1284.5,1284.5,1284.5,1284.5,266.0
2024-03-21 14:35:00,1283.48,1283.48,1281.41,1281.41,227.0,1283.48,1283.48,1281.41,1281.41,227.0
2024-03-21 14:40:00,1281.77,1281.77,1281.77,1281.77,100.0,1281.77,1281.77,1281.77,1281.77,100.0
2024-03-21 14:45:00,1278.69,1278.69,1278.69,1278.69,200.0,1278.69,1278.69,1278.69,1278.69,200.0
2024-03-21 14:50:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-03-21 14:55:00,1282.2,1282.2,1281.78,1281.78,500.0,1282.2,1282.2,1281.78,1281.78,500.0
2024-03-21 15:00:00,1282.34,1283.96,1282.33,1283.33,1300.0,1282.34,1283.96,1282.33,1283.33,1300.0
2024-03-21 15:05:00,1283.33,1283.33,1283.33,1283.33,0.0,1283.33,1283.33,1283.33,1283.33,0.0
2024-03-21 15:10:00,1284.46,1284.46,1284.45,1284.46,100.0,1284.46,1284.46,1284.45,1284.46,100.0
2024-03-21 15:15:00,1283.61,1284.65,1282.97,1283.69,525.0,1283.61,1284.65,1282.97,1283.69,525.0
2024-03-21 15:20:00,1283.69,1283.69,1283.69,1283.69,0.0,1283.69,1283.69,1283.69,1283.69,0.0
2024-03-21 15:25:00,1283.69,1283.69,1283.69,1283.69,0.0,1283.69,1283.69,1283.69,1283.69,0.0
2024-03-21 15:30:00,1280.92,1283.74,1280.92,1283.33,700.0,1280.92,1283.74,1280.92,1283.33,700.0
2024-03-21 15:35:00,1282.79,1283.06,1278.88,1278.94,4600.0,1282.79,1283.06,1278.88,1278.94,4600.0
2024-03-21 15:40:00,1277.24,1277.24,1277.24,1277.24,100.0,1277.24,1277.24,1277.24,1277.24,100.0
2024-03-21 15:45:00,1277.28,1277.28,1277.28,1277.28,200.0,1277.28,1277.28,1277.28,1277.28,200.0
2024-03-21 15:50:00,1278.37,1278.64,1275.92,1276.83,2703.0,1278.37,1278.64,1275.92,1276.83,2703.0
2024-03-21 15:55:00,1275.8,1280.16,1275.35,1280.1,8313.0,1275.8,1280.16,1275.35,1280.1,8313.0
2024-03-22 09:30:00,1280.0,1282.07,1280.0,1282.07,1485.0,1280.0,1282.07,1280.0,1282.07,1485.0
2024-03-22 09:35:00,1285.8,1286.0,1285.8,1286.0,223.0,1285.8,1286.0,1285.8,1286.0,223.0
2024-03-22 09:40:00,1286.0,1286.0,1286.0,1286.0,0.0,1286.0,1286.0,1286.0,1286.0,0.0
2024-03-22 09:45:00,1279.69,1279.69,1270.82,1271.02,10300.0,1279.69,1279.69,1270.82,1271.02,10300.0
2024-03-22 09:50:00,1273.44,1276.57,1271.47,1271.47,5200.0,1273.44,1276.57,1271.47,1271.47,5200.0
2024-03-22 09:55:00,1275.0,1281.63,1275.0,1277.07,10613.0,1275.0,1281.63,1275.0,1277.07,10613.0
2024-03-22 10:00:00,1277.7,1278.06,1273.36,1273.37,340.0,1277.7,1278.06,1273.36,1273.37,340.0
2024-03-22 10:05:00,1278.06,1278.06,1278.06,1278.06,200.0,1278.06,1278.06,1278.06,1278.06,200.0
2024-03-22 10:10:00,1275.46,1275.46,1275.46,1275.46,100.0,1275.46,1275.46,1275.46,1275.46,100.0
2024-03-22 10:15:00,1270.62,1270.89,1270.62,1270.89,200.0,1270.62,1270.89,1270.62,1270.89,200.0
2024-03-22 10:20:00,1273.05,1273.05,1273.05,1273.05,100.0,1273.05,1273.05,1273.05,1273.05,100.0
2024-03-22 10:25:00,1272.35,1272.35,1272.35,1272.35,200.0,1272.35,1272.35,1272.35,1272.35,200.0
2024-03-22 10:30:00,1275.23,1276.96,1275.23,1276.96,319.0,1275.23,1276.96,1275.23,1276.96,319.0
2024-03-22 10:35:00,1278.0,1278.0,1275.89,1275.89,5100.0,1278.0,1278.0,1275.89,1275.89,5100.0
2024-03-22 10:40:00,1272.86,1272.86,1272.86,1272.86,100.0,1272.86,1272.86,1272.86,1272.86,100.0
2024-03-22 10:45:00,1272.86,1272.86,1272.86,1272.86,200.0,1272.86,1272.86,1272.86,1272.86,200.0
2024-03-22 10:50:00,1270.56,1270.77,1267.55,1267.55,300.0,1270.56,1270.77,1267.55,1267.55,300.0
2024-03-22 10:55:00,1267.81,1267.81,1264.09,1264.1,559.0,1267.81,1267.81,1264.09,1264.1,559.0
2024-03-22 11:00:00,1264.1,1264.1,1264.1,1264.1,0.0,1264.1,1264.1,1264.1,1264.1,0.0
2024-03-22 11:05:00,1265.53,1267.79,1265.53,1267.78,500.0,1265.53,1267.79,1265.53,1267.78,500.0
2024-03-22 11:10:00,1267.78,1267.78,1267.78,1267.78,0.0,1267.78,1267.78,1267.78,1267.78,0.0
2024-03-22 11:15:00,1267.78,1267.78,1267.78,1267.78,0.0,1267.78,1267.78,1267.78,1267.78,0.0
2024-03-22 11:20:00,1267.78,1267.78,1267.78,1267.78,0.0,1267.78,1267.78,1267.78,1267.78,0.0
2024-03-22 11:25:00,1267.78,1267.78,1267.78,1267.78,0.0,1267.78,1267.78,1267.78,1267.78,0.0
2024-03-22 11:30:00,1269.89,1270.11,1269.89,1270.11,200.0,1269.89,1270.11,1269.89,1270.11,200.0
2024-03-22 11:35:00,1270.11,1270.11,1270.11,1270.11,0.0,1270.11,1270.11,1270.11,1270.11,0.0
2024-03-22 11:40:00,1273.57,1274.0,1273.57,1274.0,379.0,1273.57,1274.0,1273.57,1274.0,379.0
2024-03-22 11:45:00,1274.0,1274.0,1274.0,1274.0,0.0,1274.0,1274.0,1274.0,1274.0,0.0
2024-03-22 11:50:00,1274.0,1274.0,1274.0,1274.0,0.0,1274.0,1274.0,1274.0,1274.0,0.0
2024-03-22 11:55:00,1274.0,1274.0,1274.0,1274.0,0.0,1274.0,1274.0,1274.0,1274.0,0.0
2024-03-22 12:00:00,1272.11,1273.94,1272.11,1273.94,250.0,1272.11,1273.94,1272.11,1273.94,250.0
2024-03-22 12:05:00,1269.82,1269.82,1269.82,1269.82,100.0,1269.82,1269.82,1269.82,1269.82,100.0
2024-03-22 12:10:00,1269.96,1270.51,1268.03,1268.03,5400.0,1269.96,1270.51,1268.03,1268.03,5400.0
2024-03-22 12:15:00,1268.03,1268.03,1268.03,1268.03,0.0,1268.03,1268.03,1268.03,1268.03,0.0
2024-03-22 12:20:00,1268.15,1268.93,1268.15,1268.93,200.0,1268.15,1268.93,1268.15,1268.93,200.0
2024-03-22 12:25:00,1271.17,1271.29,1271.17,1271.29,251.0,1271.17,1271.29,1271.17,1271.29,251.0
2024-03-22 12:30:00,1271.11,1271.15,1271.11,1271.15,5100.0,1271.11,1271.15,1271.11,1271.15,5100.0
2024-03-22 12:35:00,1269.93,1269.93,1267.59,1267.59,200.0,1269.93,1269.93,1267.59,1267.59,200.0
2024-03-22 12:40:00,1270.93,1270.93,1267.88,1267.88,200.0,1270.93,1270.93,1267.88,1267.88,200.0
2024-03-22 12:45:00,1272.81,1273.01,1272.81,1273.01,300.0,1272.81,1273.01,1272.81,1273.01,300.0
2024-03-22 12:50:00,1273.01,1273.01,1273.01,1273.01,0.0,1273.01,1273.01,1273.01,1273.01,0.0
2024-03-22 12:55:00,1273.01,1273.01,1273.01,1273.01,0.0,1273.01,1273.01,1273.01,1273.01,0.0
2024-03-22 13:00:00,1271.48,1271.48,1271.48,1271.48,100.0,1271.48,1271.48,1271.48,1271.48,100.0
2024-03-22 13:05:00,1274.0,1275.57,1274.0,1274.59,5400.0,1274.0,1275.57,1274.0,1274.59,5400.0
2024-03-22 13:10:00,1274.59,1274.59,1274.59,1274.59,0.0,1274.59,1274.59,1274.59,1274.59,0.0
2024-03-22 13:15:00,1274.15,1274.15,1274.15,1274.15,100.0,1274.15,1274.15,1274.15,1274.15,100.0
2024-03-22 13:20:00,1274.15,1274.15,1274.15,1274.15,0.0,1274.15,1274.15,1274.15,1274.15,0.0
2024-03-22 13:25:00,1274.15,1274.15,1274.15,1274.15,0.0,1274.15,1274.15,1274.15,1274.15,0.0
2024-03-22 13:30:00,1274.15,1274.15,1274.15,1274.15,0.0,1274.15,1274.15,1274.15,1274.15,0.0
2024-03-22 13:35:00,1269.99,1273.77,1269.99,1273.77,200.0,1269.99,1273.77,1269.99,1273.77,200.0
2024-03-22 13:40:00,1274.01,1274.01,1274.01,1274.01,100.0,1274.01,1274.01,1274.01,1274.01,100.0
2024-03-22 13:45:00,1272.24,1272.24,1272.24,1272.24,100.0,1272.24,1272.24,1272.24,1272.24,100.0
2024-03-22 13:50:00,1275.51,1275.51,1275.0,1275.0,5100.0,1275.51,1275.51,1275.0,1275.0,5100.0
2024-03-22 13:55:00,1276.1,1276.73,1276.1,1276.38,713.0,1276.1,1276.73,1276.1,1276.38,713.0
2024-03-22 14:00:00,1276.38,1277.81,1276.38,1277.81,293.0,1276.38,1277.81,1276.38,1277.81,293.0
2024-03-22 14:05:00,1279.72,1279.72,1279.72,1279.72,100.0,1279.72,1279.72,1279.72,1279.72,100.0
2024-03-22 14:10:00,1279.72,1279.72,1279.72,1279.72,0.0,1279.72,1279.72,1279.72,1279.72,0.0
2024-03-22 14:15:00,1275.23,1279.72,1275.23,1277.61,400.0,1275.23,1279.72,1275.23,1277.61,400.0
2024-03-22 14:20:00,1277.61,1277.61,1277.61,1277.61,0.0,1277.61,1277.61,1277.61,1277.61,0.0
2024-03-22 14:25:00,1275.65,1279.28,1275.64,1279.28,600.0,1275.65,1279.28,1275.64,1279.28,600.0
2024-03-22 14:30:00,1277.85,1277.85,1277.84,1277.85,100.0,1277.85,1277.85,1277.84,1277.85,100.0
2024-03-22 14:35:00,1278.51,1278.51,1278.51,1278.51,200.0,1278.51,1278.51,1278.51,1278.51,200.0
2024-03-22 14:40:00,1277.12,1277.12,1277.11,1277.12,5100.0,1277.12,1277.12,1277.11,1277.12,5100.0
2024-03-22 14:45:00,1277.31,1277.4,1277.31,1277.4,200.0,1277.31,1277.4,1277.31,1277.4,200.0
2024-03-22 14:50:00,1276.02,1276.02,1276.01,1276.02,200.0,1276.02,1276.02,1276.01,1276.02,200.0
2024-03-22 14:55:00,1276.35,1276.35,1275.39,1275.39,200.0,1276.35,1276.35,1275.39,1275.39,200.0
2024-03-22 15:00:00,1275.75,1275.75,1275.75,1275.75,100.0,1275.75,1275.75,1275.75,1275.75,100.0
2024-03-22 15:05:00,1274.42,1274.42,1274.42,1274.42,205.0,1274.42,1274.42,1274.42,1274.42,205.0
2024-03-22 15:10:00,1271.26,1273.13,1271.26,1273.13,432.0,1271.26,1273.13,1271.26,1273.13,432.0
2024-03-22 15:15:00,1273.5,1275.15,1273.5,1275.15,5300.0,1273.5,1275.15,1273.5,1275.15,5300.0
2024-03-22 15:20:00,1275.15,1275.15,1275.15,1275.15,0.0,1275.15,1275.15,1275.15,1275.15,0.0
2024-03-22 15:25:00,1275.24,1275.24,1275.24,1275.24,100.0,1275.24,1275.24,1275.24,1275.24,100.0
2024-03-22 15:30:00,1273.85,1273.85,1273.85,1273.85,190.0,1273.85,1273.85,1273.85,1273.85,190.0
2024-03-22 15:35:00,1274.38,1274.39,1274.38,1274.38,100.0,1274.38,1274.39,1274.38,1274.38,100.0
2024-03-22 15:40:00,1273.18,1276.15,1273.17,1276.14,5959.0,1273.18,1276.15,1273.17,1276.14,5959.0
2024-03-22 15:45:00,1275.8,1275.8,1275.36,1275.37,400.0,1275.8,1275.8,1275.36,1275.37,400.0
2024-03-22 15:50:00,1275.93,1275.93,1271.47,1271.47,6300.0,1275.93,1275.93,1271.47,1271.47,6300.0
2024-03-22 15:55:00,1270.28,1277.26,1270.28,1276.65,7526.0,1270.28,1277.26,1270.28,1276.65,7526.0
2024-03-25 09:30:00,1276.74,1276.74,1276.74,1276.74,957.0,1276.74,1276.74,1276.74,1276.74,957.0
2024-03-25 09:35:00,1276.74,1276.74,1276.74,1276.74,0.0,1276.74,1276.74,1276.74,1276.74,0.0
2024-03-25 09:40:00,1276.74,1276.74,1276.74,1276.74,0.0,1276.74,1276.74,1276.74,1276.74,0.0
2024-03-25 09:45:00,1276.74,1276.74,1276.74,1276.74,0.0,1276.74,1276.74,1276.74,1276.74,0.0
2024-03-25 09:50:00,1276.74,1276.74,1276.74,1276.74,0.0,1276.74,1276.74,1276.74,1276.74,0.0
2024-03-25 09:55:00,1270.47,1270.47,1267.08,1268.7,300.0,1270.47,1270.47,1267.08,1268.7,300.0
2024-03-25 10:00:00,1268.7,1268.7,1268.7,1268.7,100.0,1268.7,1268.7,1268.7,1268.7,100.0
2024-03-25 10:05:00,1269.46,1269.46,1266.14,1267.43,680.0,1269.46,1269.46,1266.14,1267.43,680.0
2024-03-25 10:10:00,1267.43,1267.43,1267.43,1267.43,0.0,1267.43,1267.43,1267.43,1267.43,0.0
2024-03-25 10:15:00,1267.43,1267.43,1267.43,1267.43,0.0,1267.43,1267.43,1267.43,1267.43,0.0
2024-03-25 10:20:00,1267.43,1267.43,1267.43,1267.43,0.0,1267.43,1267.43,1267.43,1267.43,0.0
2024-03-25 10:25:00,1267.43,1267.43,1267.43,1267.43,0.0,1267.43,1267.43,1267.43,1267.43,0.0
2024-03-25 10:30:00,1266.83,1266.83,1266.83,1266.83,501.0,1266.83,1266.83,1266.83,1266.83,501.0
2024-03-25 10:35:00,1266.83,1266.83,1266.83,1266.83,0.0,1266.83,1266.83,1266.83,1266.83,0.0
2024-03-25 10:40:00,1269.33,1269.33,1267.0,1267.0,500.0,1269.33,1269.33,1267.0,1267.0,500.0
2024-03-25 10:45:00,1267.0,1267.0,1267.0,1267.0,0.0,1267.0,1267.0,1267.0,1267.0,0.0
2024-03-25 10:50:00,1268.4,1268.41,1265.75,1265.75,5800.0,1268.4,1268.41,1265.75,1265.75,5800.0
2024-03-25 10:55:00,1267.35,1269.85,1267.35,1269.26,300.0,1267.35,1269.85,1267.35,1269.26,300.0
2024-03-25 11:00:00,1269.26,1269.26,1269.26,1269.26,0.0,1269.26,1269.26,1269.26,1269.26,0.0
2024-03-25 11:05:00,1269.26,1269.26,1269.26,1269.26,0.0,1269.26,1269.26,1269.26,1269.26,0.0
2024-03-25 11:10:00,1268.16,1268.16,1267.15,1268.16,300.0,1268.16,1268.16,1267.15,1268.16,300.0
2024-03-25 11:15:00,1268.16,1268.16,1268.16,1268.16,0.0,1268.16,1268.16,1268.16,1268.16,0.0
2024-03-25 11:20:00,1263.23,1263.25,1263.23,1263.23,400.0,1263.23,1263.25,1263.23,1263.23,400.0
2024-03-25 11:25:00,1265.0,1265.0,1262.99,1262.99,1164.0,1265.0,1265.0,1262.99,1262.99,1164.0
2024-03-25 11:30:00,1260.2,1260.21,1260.19,1260.19,714.0,1260.2,1260.21,1260.19,1260.19,714.0
2024-03-25 11:35:00,1260.19,1260.19,1260.19,1260.19,0.0,1260.19,1260.19,1260.19,1260.19,0.0
2024-03-25 11:40:00,1263.25,1263.25,1263.25,1263.25,100.0,1263.25,1263.25,1263.25,1263.25,100.0
2024-03-25 11:45:00,1263.25,1263.25,1263.25,1263.25,0.0,1263.25,1263.25,1263.25,1263.25,0.0
2024-03-25 11:50:00,1263.25,1263.25,1263.25,1263.25,0.0,1263.25,1263.25,1263.25,1263.25,0.0
2024-03-25 11:55:00,1263.25,1263.25,1263.25,1263.25,0.0,1263.25,1263.25,1263.25,1263.25,0.0
2024-03-25 12:00:00,1263.25,1263.25,1263.25,1263.25,0.0,1263.25,1263.25,1263.25,1263.25,0.0
2024-03-25 12:05:00,1261.48,1261.48,1261.48,1261.48,106.0,1261.48,1261.48,1261.48,1261.48,106.0
2024-03-25 12:10:00,1262.45,1267.0,1262.42,1266.3,1708.0,1262.45,1267.0,1262.42,1266.3,1708.0
2024-03-25 12:15:00,1266.64,1266.64,1265.88,1265.88,200.0,1266.64,1266.64,1265.88,1265.88,200.0
2024-03-25 12:20:00,1265.88,1265.88,1265.88,1265.88,0.0,1265.88,1265.88,1265.88,1265.88,0.0
2024-03-25 12:25:00,1265.88,1265.88,1265.88,1265.88,0.0,1265.88,1265.88,1265.88,1265.88,0.0
2024-03-25 12:30:00,1265.88,1265.88,1265.88,1265.88,0.0,1265.88,1265.88,1265.88,1265.88,0.0
2024-03-25 12:35:00,1265.88,1265.88,1265.88,1265.88,0.0,1265.88,1265.88,1265.88,1265.88,0.0
2024-03-25 12:40:00,1265.95,1265.95,1265.95,1265.95,395.0,1265.95,1265.95,1265.95,1265.95,395.0
2024-03-25 12:45:00,1265.95,1265.95,1265.95,1265.95,0.0,1265.95,1265.95,1265.95,1265.95,0.0
2024-03-25 12:50:00,1265.36,1266.45,1265.35,1266.02,400.0,1265.36,1266.45,1265.35,1266.02,400.0
2024-03-25 12:55:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:00:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:05:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:10:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:15:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:20:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:25:00,1265.5,1266.27,1265.5,1266.27,900.0,1265.5,1266.27,1265.5,1266.27,900.0
2024-03-25 13:30:00,1266.27,1266.27,1266.27,1266.27,0.0,1266.27,1266.27,1266.27,1266.27,0.0
2024-03-25 13:35:00,1266.38,1266.38,1266.37,1266.38,300.0,1266.38,1266.38,1266.37,1266.38,300.0
2024-03-25 13:40:00,1266.38,1266.38,1266.38,1266.38,0.0,1266.38,1266.38,1266.38,1266.38,0.0
2024-03-25 13:45:00,1268.34,1268.34,1268.33,1268.34,200.0,1268.34,1268.34,1268.33,1268.34,200.0
2024-03-25 13:50:00,1268.34,1269.56,1268.33,1269.56,300.0,1268.34,1269.56,1268.33,1269.56,300.0
2024-03-25 13:55:00,1269.56,1269.56,1269.56,1269.56,100.0,1269.56,1269.56,1269.56,1269.56,100.0
2024-03-25 14:00:00,1269.56,1269.56,1269.56,1269.56,0.0,1269.56,1269.56,1269.56,1269.56,0.0
2024-03-25 14:05:00,1269.56,1269.56,1269.56,1269.56,0.0,1269.56,1269.56,1269.56,1269.56,0.0
2024-03-25 14:10:00,1273.49,1273.49,1273.1,1273.49,438.0,1273.49,1273.49,1273.1,1273.49,438.0
2024-03-25 14:15:00,1275.41,1275.41,1275.41,1275.41,100.0,1275.41,1275.41,1275.41,1275.41,100.0
2024-03-25 14:20:00,1275.41,1275.41,1275.41,1275.41,0.0,1275.41,1275.41,1275.41,1275.41,0.0
2024-03-25 14:25:00,1269.27,1269.27,1269.27,1269.27,421.0,1269.27,1269.27,1269.27,1269.27,421.0
2024-03-25 14:30:00,1269.27,1269.27,1269.27,1269.27,0.0,1269.27,1269.27,1269.27,1269.27,0.0
2024-03-25 14:35:00,1269.27,1269.27,1269.27,1269.27,0.0,1269.27,1269.27,1269.27,1269.27,0.0
2024-03-25 14:40:00,1267.69,1267.69,1266.14,1266.14,200.0,1267.69,1267.69,1266.14,1266.14,200.0
2024-03-25 14:45:00,1266.14,1266.14,1266.14,1266.14,0.0,1266.14,1266.14,1266.14,1266.14,0.0
2024-03-25 14:50:00,1266.82,1266.82,1266.78,1266.78,200.0,1266.82,1266.82,1266.78,1266.78,200.0
2024-03-25 14:55:00,1266.78,1266.78,1266.78,1266.78,0.0,1266.78,1266.78,1266.78,1266.78,0.0
2024-03-25 15:00:00,1265.57,1266.94,1264.72,1264.72,300.0,1265.57,1266.94,1264.72,1264.72,300.0
2024-03-25 15:05:00,1263.97,1263.97,1263.97,1263.97,100.0,1263.97,1263.97,1263.97,1263.97,100.0
2024-03-25 15:10:00,1264.46,1265.83,1264.45,1265.19,8154.0,1264.46,1265.83,1264.45,1265.19,8154.0
2024-03-25 15:15:00,1264.8,1268.19,1263.26,1268.19,4831.0,1264.8,1268.19,1263.26,1268.19,4831.0
2024-03-25 15:20:00,1267.18,1269.32,1267.18,1269.32,400.0,1267.18,1269.32,1267.18,1269.32,400.0
2024-03-25 15:25:00,1267.98,1267.98,1267.98,1267.98,100.0,1267.98,1267.98,1267.98,1267.98,100.0
2024-03-25 15:30:00,1268.82,1268.82,1268.12,1268.13,200.0,1268.82,1268.82,1268.12,1268.13,200.0
2024-03-25 15:35:00,1268.13,1268.13,1268.13,1268.13,0.0,1268.13,1268.13,1268.13,1268.13,0.0
2024-03-25 15:40:00,1268.13,1268.13,1268.13,1268.13,0.0,1268.13,1268.13,1268.13,1268.13,0.0
2024-03-25 15:45:00,1268.13,1268.13,1268.13,1268.13,0.0,1268.13,1268.13,1268.13,1268.13,0.0
2024-03-25 15:50:00,1267.96,1267.96,1266.95,1266.96,406.0,1267.96,1267.96,1266.95,1266.96,406.0
2024-03-25 15:55:00,1265.95,1266.62,1263.44,1263.8,1702.0,1265.95,1266.62,1263.44,1263.8,1702.0
2024-03-26 09:30:00,1277.19,1277.19,1277.19,1277.19,908.0,1277.19,1277.19,1277.19,1277.19,908.0
2024-03-26 09:35:00,1277.19,1277.19,1277.19,1277.19,0.0,1277.19,1277.19,1277.19,1277.19,0.0
2024-03-26 09:40:00,1277.19,1277.19,1277.19,1277.19,0.0,1277.19,1277.19,1277.19,1277.19,0.0
2024-03-26 09:45:00,1277.19,1277.19,1277.19,1277.19,0.0,1277.19,1277.19,1277.19,1277.19,0.0
2024-03-26 09:50:00,1279.35,1279.35,1277.7,1277.9,300.0,1279.35,1279.35,1277.7,1277.9,300.0
2024-03-26 09:55:00,1277.9,1277.9,1276.16,1276.16,350.0,1277.9,1277.9,1276.16,1276.16,350.0
2024-03-26 10:00:00,1277.12,1279.39,1277.12,1279.39,950.0,1277.12,1279.39,1277.12,1279.39,950.0
2024-03-26 10:05:00,1282.58,1284.43,1282.57,1284.43,396.0,1282.58,1284.43,1282.57,1284.43,396.0
2024-03-26 10:10:00,1284.43,1284.43,1284.43,1284.43,0.0,1284.43,1284.43,1284.43,1284.43,0.0
2024-03-26 10:15:00,1283.09,1283.09,1283.09,1283.09,500.0,1283.09,1283.09,1283.09,1283.09,500.0
2024-03-26 10:20:00,1279.71,1279.71,1279.7,1279.71,143.0,1279.71,1279.71,1279.7,1279.71,143.0
2024-03-26 10:25:00,1276.02,1276.02,1276.02,1276.02,100.0,1276.02,1276.02,1276.02,1276.02,100.0
2024-03-26 10:30:00,1274.0,1276.0,1274.0,1276.0,904.0,1274.0,1276.0,1274.0,1276.0,904.0
2024-03-26 10:35:00,1275.56,1275.9,1272.87,1275.0,1104.0,1275.56,1275.9,1272.87,1275.0,1104.0
2024-03-26 10:40:00,1274.0,1276.86,1271.3,1275.02,3148.0,1274.0,1276.86,1271.3,1275.02,3148.0
2024-03-26 10:45:00,1275.02,1275.02,1275.02,1275.02,0.0,1275.02,1275.02,1275.02,1275.02,0.0
2024-03-26 10:50:00,1279.65,1279.65,1278.51,1278.88,994.0,1279.65,1279.65,1278.51,1278.88,994.0
2024-03-26 10:55:00,1279.93,1280.39,1279.93,1280.38,200.0,1279.93,1280.39,1279.93,1280.38,200.0
2024-03-26 11:00:00,1280.21,1282.66,1280.2,1282.65,1049.0,1280.21,1282.66,1280.2,1282.65,1049.0
2024-03-26 11:05:00,1280.45,1282.76,1280.44,1282.75,1115.0,1280.45,1282.76,1280.44,1282.75,1115.0
2024-03-26 11:10:00,1283.0,1283.0,1282.99,1283.0,100.0,1283.0,1283.0,1282.99,1283.0,100.0
2024-03-26 11:15:00,1282.68,1282.68,1282.41,1282.41,200.0,1282.68,1282.68,1282.41,1282.41,200.0
2024-03-26 11:20:00,1282.44,1282.68,1282.44,1282.68,200.0,1282.44,1282.68,1282.44,1282.68,200.0
2024-03-26 11:25:00,1282.34,1283.58,1282.34,1282.49,600.0,1282.34,1283.58,1282.34,1282.49,600.0
2024-03-26 11:30:00,1280.84,1281.97,1280.84,1281.97,500.0,1280.84,1281.97,1280.84,1281.97,500.0
2024-03-26 11:35:00,1281.2,1281.2,1281.02,1281.02,200.0,1281.2,1281.2,1281.02,1281.02,200.0
2024-03-26 11:40:00,1281.02,1281.02,1281.02,1281.02,303.0,1281.02,1281.02,1281.02,1281.02,303.0
2024-03-26 11:45:00,1281.2,1281.2,1276.84,1278.1,3090.0,1281.2,1281.2,1276.84,1278.1,3090.0
2024-03-26 11:50:00,1279.28,1281.66,1279.28,1281.66,200.0,1279.28,1281.66,1279.28,1281.66,200.0
2024-03-26 11:55:00,1281.66,1281.66,1281.66,1281.66,100.0,1281.66,1281.66,1281.66,1281.66,100.0
2024-03-26 12:00:00,1280.24,1280.37,1278.53,1278.53,500.0,1280.24,1280.37,1278.53,1278.53,500.0
2024-03-26 12:05:00,1279.46,1279.46,1279.45,1279.46,100.0,1279.46,1279.46,1279.45,1279.46,100.0
2024-03-26 12:10:00,1279.46,1279.46,1279.39,1279.39,200.0,1279.46,1279.46,1279.39,1279.39,200.0
2024-03-26 12:15:00,1277.4,1277.4,1277.4,1277.4,201.0,1277.4,1277.4,1277.4,1277.4,201.0
2024-03-26 12:20:00,1275.94,1275.94,1275.94,1275.94,300.0,1275.94,1275.94,1275.94,1275.94,300.0
2024-03-26 12:25:00,1276.5,1276.5,1275.45,1275.45,200.0,1276.5,1276.5,1275.45,1275.45,200.0
2024-03-26 12:30:00,1277.58,1277.67,1277.58,1277.66,600.0,1277.58,1277.67,1277.58,1277.66,600.0
2024-03-26 12:35:00,1277.66,1277.66,1277.66,1277.66,0.0,1277.66,1277.66,1277.66,1277.66,0.0
2024-03-26 12:40:00,1279.1,1279.1,1279.1,1279.1,100.0,1279.1,1279.1,1279.1,1279.1,100.0
2024-03-26 12:45:00,1280.49,1280.49,1278.81,1278.81,200.0,1280.49,1280.49,1278.81,1278.81,200.0
2024-03-26 12:50:00,1278.52,1278.52,1278.52,1278.52,100.0,1278.52,1278.52,1278.52,1278.52,100.0
2024-03-26 12:55:00,1281.49,1281.49,1281.49,1281.49,100.0,1281.49,1281.49,1281.49,1281.49,100.0
2024-03-26 13:00:00,1281.49,1281.49,1281.49,1281.49,0.0,1281.49,1281.49,1281.49,1281.49,0.0
2024-03-26 13:05:00,1285.21,1285.21,1285.21,1285.21,100.0,1285.21,1285.21,1285.21,1285.21,100.0
2024-03-26 13:10:00,1285.54,1285.55,1285.54,1285.55,304.0,1285.54,1285.55,1285.54,1285.55,304.0
2024-03-26 13:15:00,1284.51,1284.51,1284.51,1284.51,369.0,1284.51,1284.51,1284.51,1284.51,369.0
2024-03-26 13:20:00,1282.3,1282.3,1282.29,1282.29,200.0,1282.3,1282.3,1282.29,1282.29,200.0
2024-03-26 13:25:00,1284.79,1284.79,1284.79,1284.79,100.0,1284.79,1284.79,1284.79,1284.79,100.0
2024-03-26 13:30:00,1285.74,1285.74,1285.74,1285.74,100.0,1285.74,1285.74,1285.74,1285.74,100.0
2024-03-26 13:35:00,1285.74,1285.74,1285.74,1285.74,0.0,1285.74,1285.74,1285.74,1285.74,0.0
2024-03-26 13:40:00,1285.74,1285.74,1285.74,1285.74,0.0,1285.74,1285.74,1285.74,1285.74,0.0
2024-03-26 13:45:00,1285.38,1285.38,1285.38,1285.38,155.0,1285.38,1285.38,1285.38,1285.38,155.0
2024-03-26 13:50:00,1283.44,1285.28,1283.44,1285.28,208.0,1283.44,1285.28,1283.44,1285.28,208.0
2024-03-26 13:55:00,1285.29,1285.29,1285.24,1285.24,209.0,1285.29,1285.29,1285.24,1285.24,209.0
2024-03-26 14:00:00,1284.91,1284.91,1284.91,1284.91,200.0,1284.91,1284.91,1284.91,1284.91,200.0
2024-03-26 14:05:00,1287.81,1287.81,1287.81,1287.81,100.0,1287.81,1287.81,1287.81,1287.81,100.0
2024-03-26 14:10:00,1285.73,1285.78,1285.73,1285.78,200.0,1285.73,1285.78,1285.73,1285.78,200.0
2024-03-26 14:15:00,1286.0,1286.0,1286.0,1286.0,100.0,1286.0,1286.0,1286.0,1286.0,100.0
2024-03-26 14:20:00,1286.0,1286.44,1284.87,1285.26,700.0,1286.0,1286.44,1284.87,1285.26,700.0
2024-03-26 14:25:00,1286.0,1286.0,1286.0,1286.0,300.0,1286.0,1286.0,1286.0,1286.0,300.0
2024-03-26 14:30:00,1287.0,1287.0,1285.26,1285.26,900.0,1287.0,1287.0,1285.26,1285.26,900.0
2024-03-26 14:35:00,1284.45,1285.35,1284.45,1285.35,302.0,1284.45,1285.35,1284.45,1285.35,302.0
2024-03-26 14:40:00,1285.35,1285.35,1285.35,1285.35,0.0,1285.35,1285.35,1285.35,1285.35,0.0
2024-03-26 14:45:00,1286.66,1286.66,1285.07,1285.07,399.0,1286.66,1286.66,1285.07,1285.07,399.0
2024-03-26 14:50:00,1284.5,1286.24,1284.5,1286.07,300.0,1284.5,1286.24,1284.5,1286.07,300.0
2024-03-26 14:55:00,1286.08,1286.08,1286.07,1286.08,100.0,1286.08,1286.08,1286.07,1286.08,100.0
2024-03-26 15:00:00,1286.08,1287.2,1286.06,1286.84,3101.0,1286.08,1287.2,1286.06,1286.84,3101.0
2024-03-26 15:05:00,1287.95,1287.95,1287.58,1287.61,696.0,1287.95,1287.95,1287.58,1287.61,696.0
2024-03-26 15:10:00,1287.41,1288.31,1287.41,1287.84,400.0,1287.41,1288.31,1287.41,1287.84,400.0
2024-03-26 15:15:00,1289.04,1290.13,1289.04,1290.12,300.0,1289.04,1290.13,1289.04,1290.12,300.0
2024-03-26 15:20:00,1290.12,1290.12,1290.12,1290.12,0.0,1290.12,1290.12,1290.12,1290.12,0.0
2024-03-26 15:25:00,1288.59,1288.59,1287.1,1287.1,503.0,1288.59,1288.59,1287.1,1287.1,503.0
2024-03-26 15:30:00,1285.45,1285.45,1284.31,1284.32,533.0,1285.45,1285.45,1284.31,1284.32,533.0
2024-03-26 15:35:00,1285.41,1285.41,1285.41,1285.41,100.0,1285.41,1285.41,1285.41,1285.41,100.0
2024-03-26 15:40:00,1286.85,1286.85,1283.64,1283.64,1043.0,1286.85,1286.85,1283.64,1283.64,1043.0
2024-03-26 15:45:00,1283.47,1283.92,1283.37,1283.92,400.0,1283.47,1283.92,1283.37,1283.92,400.0
2024-03-26 15:50:00,1282.98,1284.71,1280.99,1284.56,2236.0,1282.98,1284.71,1280.99,1284.56,2236.0
2024-03-26 15:55:00,1285.73,1285.77,1282.42,1283.78,4413.0,1285.73,1285.77,1282.42,1283.78,4413.0
2024-03-27 09:30:00,1292.0,1307.98,1292.0,1298.0,3335.0,1292.0,1307.98,1292.0,1298.0,3335.0
2024-03-27 09:35:00,1299.44,1299.44,1291.0,1293.94,1072.0,1299.44,1299.44,1291.0,1293.94,1072.0
2024-03-27 09:40:00,1290.0,1295.75,1290.0,1295.75,294.0,1290.0,1295.75,1290.0,1295.75,294.0
2024-03-27 09:45:00,1295.15,1295.16,1295.15,1295.15,107.0,1295.15,1295.16,1295.15,1295.15,107.0
2024-03-27 09:50:00,1293.52,1293.52,1280.02,1280.02,1910.0,1293.52,1293.52,1280.02,1280.02,1910.0
2024-03-27 09:55:00,1283.0,1286.61,1283.0,1286.61,914.0,1283.0,1286.61,1283.0,1286.61,914.0
2024-03-27 10:00:00,1284.86,1284.86,1281.81,1281.81,993.0,1284.86,1284.86,1281.81,1281.81,993.0
2024-03-27 10:05:00,1282.73,1285.1,1282.56,1282.56,1188.0,1282.73,1285.1,1282.56,1282.56,1188.0
2024-03-27 10:10:00,1282.56,1282.56,1282.56,1282.56,0.0,1282.56,1282.56,1282.56,1282.56,0.0
2024-03-27 10:15:00,1282.56,1282.56,1282.56,1282.56,0.0,1282.56,1282.56,1282.56,1282.56,0.0
2024-03-27 10:20:00,1283.72,1284.11,1283.72,1284.11,630.0,1283.72,1284.11,1283.72,1284.11,630.0
2024-03-27 10:25:00,1282.83,1284.17,1282.82,1284.17,1076.0,1282.83,1284.17,1282.82,1284.17,1076.0
2024-03-27 10:30:00,1281.71,1281.71,1281.71,1281.71,100.0,1281.71,1281.71,1281.71,1281.71,100.0
2024-03-27 10:35:00,1281.93,1282.18,1281.93,1282.18,200.0,1281.93,1282.18,1281.93,1282.18,200.0
2024-03-27 10:40:00,1282.16,1282.16,1280.39,1280.39,200.0,1282.16,1282.16,1280.39,1280.39,200.0
2024-03-27 10:45:00,1279.5,1279.5,1273.96,1274.29,707.0,1279.5,1279.5,1273.96,1274.29,707.0
2024-03-27 10:50:00,1274.29,1274.29,1271.06,1271.06,200.0,1274.29,1274.29,1271.06,1271.06,200.0
2024-03-27 10:55:00,1272.07,1273.64,1272.07,1273.63,338.0,1272.07,1273.64,1272.07,1273.63,338.0
2024-03-27 11:00:00,1273.03,1276.36,1273.03,1276.36,725.0,1273.03,1276.36,1273.03,1276.36,725.0
2024-03-27 11:05:00,1278.99,1278.99,1277.28,1277.28,200.0,1278.99,1278.99,1277.28,1277.28,200.0
2024-03-27 11:10:00,1277.06,1277.06,1275.39,1275.87,700.0,1277.06,1277.06,1275.39,1275.87,700.0
2024-03-27 11:15:00,1275.87,1275.87,1275.87,1275.87,0.0,1275.87,1275.87,1275.87,1275.87,0.0
2024-03-27 11:20:00,1275.87,1275.87,1275.87,1275.87,0.0,1275.87,1275.87,1275.87,1275.87,0.0
2024-03-27 11:25:00,1278.67,1278.68,1274.96,1274.96,700.0,1278.67,1278.68,1274.96,1274.96,700.0
2024-03-27 11:30:00,1273.67,1274.83,1273.67,1274.29,423.0,1273.67,1274.83,1273.67,1274.29,423.0
2024-03-27 11:35:00,1274.29,1274.29,1274.29,1274.29,0.0,1274.29,1274.29,1274.29,1274.29,0.0
2024-03-27 11:40:00,1273.13,1275.24,1273.13,1275.24,300.0,1273.13,1275.24,1273.13,1275.24,300.0
2024-03-27 11:45:00,1275.24,1275.24,1275.24,1275.24,0.0,1275.24,1275.24,1275.24,1275.24,0.0
2024-03-27 11:50:00,1270.64,1270.68,1270.64,1270.68,215.0,1270.64,1270.68,1270.64,1270.68,215.0
2024-03-27 11:55:00,1271.68,1273.7,1270.74,1270.86,2806.0,1271.68,1273.7,1270.74,1270.86,2806.0
2024-03-27 12:00:00,1271.69,1271.69,1271.69,1271.69,197.0,1271.69,1271.69,1271.69,1271.69,197.0
2024-03-27 12:05:00,1268.99,1268.99,1268.63,1268.63,279.0,1268.99,1268.99,1268.63,1268.63,279.0
2024-03-27 12:10:00,1268.63,1268.63,1268.63,1268.63,0.0,1268.63,1268.63,1268.63,1268.63,0.0
2024-03-27 12:15:00,1268.63,1268.63,1268.63,1268.63,0.0,1268.63,1268.63,1268.63,1268.63,0.0
2024-03-27 12:20:00,1268.63,1268.63,1268.63,1268.63,0.0,1268.63,1268.63,1268.63,1268.63,0.0
2024-03-27 12:25:00,1268.63,1268.63,1268.63,1268.63,0.0,1268.63,1268.63,1268.63,1268.63,0.0
2024-03-27 12:30:00,1266.7,1266.7,1266.7,1266.7,100.0,1266.7,1266.7,1266.7,1266.7,100.0
2024-03-27 12:35:00,1266.7,1266.7,1266.7,1266.7,0.0,1266.7,1266.7,1266.7,1266.7,0.0
2024-03-27 12:40:00,1266.19,1267.87,1266.19,1266.36,466.0,1266.19,1267.87,1266.19,1266.36,466.0
2024-03-27 12:45:00,1266.36,1266.36,1266.36,1266.36,0.0,1266.36,1266.36,1266.36,1266.36,0.0
2024-03-27 12:50:00,1266.36,1266.36,1266.36,1266.36,0.0,1266.36,1266.36,1266.36,1266.36,0.0
2024-03-27 12:55:00,1266.36,1266.36,1266.36,1266.36,0.0,1266.36,1266.36,1266.36,1266.36,0.0
2024-03-27 13:00:00,1266.36,1266.36,1266.36,1266.36,0.0,1266.36,1266.36,1266.36,1266.36,0.0
2024-03-27 13:05:00,1266.36,1266.36,1266.36,1266.36,134.0,1266.36,1266.36,1266.36,1266.36,134.0
2024-03-27 13:10:00,1266.36,1266.36,1266.36,1266.36,0.0,1266.36,1266.36,1266.36,1266.36,0.0
2024-03-27 13:15:00,1268.35,1268.35,1268.35,1268.35,100.0,1268.35,1268.35,1268.35,1268.35,100.0
2024-03-27 13:20:00,1268.35,1268.35,1268.35,1268.35,0.0,1268.35,1268.35,1268.35,1268.35,0.0
2024-03-27 13:25:00,1268.35,1268.35,1268.35,1268.35,0.0,1268.35,1268.35,1268.35,1268.35,0.0
2024-03-27 13:30:00,1269.89,1269.9,1269.89,1269.89,200.0,1269.89,1269.9,1269.89,1269.89,200.0
2024-03-27 13:35:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 13:40:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 13:45:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 13:50:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 13:55:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 14:00:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 14:05:00,1267.86,1267.86,1266.37,1266.42,370.0,1267.86,1267.86,1266.37,1266.42,370.0
2024-03-27 14:10:00,1267.01,1268.22,1267.01,1268.22,728.0,1267.01,1268.22,1267.01,1268.22,728.0
2024-03-27 14:15:00,1268.49,1268.49,1268.49,1268.49,128.0,1268.49,1268.49,1268.49,1268.49,128.0
2024-03-27 14:20:00,1268.32,1268.32,1268.29,1268.29,370.0,1268.32,1268.32,1268.29,1268.29,370.0
2024-03-27 14:25:00,1266.48,1267.05,1266.48,1267.05,200.0,1266.48,1267.05,1266.48,1267.05,200.0
2024-03-27 14:30:00,1263.98,1263.98,1263.97,1263.98,400.0,1263.98,1263.98,1263.97,1263.98,400.0
2024-03-27 14:35:00,1263.98,1263.98,1263.98,1263.98,0.0,1263.98,1263.98,1263.98,1263.98,0.0
2024-03-27 14:40:00,1258.23,1258.23,1258.23,1258.23,300.0,1258.23,1258.23,1258.23,1258.23,300.0
2024-03-27 14:45:00,1257.31,1257.31,1256.49,1256.85,500.0,1257.31,1257.31,1256.49,1256.85,500.0
2024-03-27 14:50:00,1257.99,1259.37,1257.99,1259.37,1017.0,1257.99,1259.37,1257.99,1259.37,1017.0
2024-03-27 14:55:00,1255.18,1255.18,1255.18,1255.18,100.0,1255.18,1255.18,1255.18,1255.18,100.0
2024-03-27 15:00:00,1255.18,1255.18,1255.18,1255.18,0.0,1255.18,1255.18,1255.18,1255.18,0.0
2024-03-27 15:05:00,1256.95,1256.95,1256.75,1256.76,200.0,1256.95,1256.95,1256.75,1256.76,200.0
2024-03-27 15:10:00,1255.93,1255.93,1255.18,1255.18,300.0,1255.93,1255.93,1255.18,1255.18,300.0
2024-03-27 15:15:00,1255.18,1255.18,1255.18,1255.18,0.0,1255.18,1255.18,1255.18,1255.18,0.0
2024-03-27 15:20:00,1258.18,1258.18,1258.18,1258.18,100.0,1258.18,1258.18,1258.18,1258.18,100.0
2024-03-27 15:25:00,1259.1,1259.1,1255.02,1256.82,900.0,1259.1,1259.1,1255.02,1256.82,900.0
2024-03-27 15:30:00,1259.37,1259.37,1259.37,1259.37,100.0,1259.37,1259.37,1259.37,1259.37,100.0
2024-03-27 15:35:00,1260.04,1260.67,1260.04,1260.67,300.0,1260.04,1260.67,1260.04,1260.67,300.0
2024-03-27 15:40:00,1261.04,1261.96,1261.04,1261.93,727.0,1261.04,1261.96,1261.04,1261.93,727.0
2024-03-27 15:45:00,1262.12,1262.12,1262.12,1262.12,200.0,1262.12,1262.12,1262.12,1262.12,200.0
2024-03-27 15:50:00,1263.46,1265.02,1261.52,1261.84,1000.0,1263.46,1265.02,1261.52,1261.84,1000.0
2024-03-27 15:55:00,1263.1,1263.1,1258.48,1258.5,7311.0,1263.1,1263.1,1258.48,1258.5,7311.0
2024-03-28 09:30:00,1259.11,1259.11,1259.11,1259.11,1070.0,1259.11,1259.11,1259.11,1259.11,1070.0
2024-03-28 09:35:00,1264.59,1268.78,1264.59,1268.77,258.0,1264.59,1268.78,1264.59,1268.77,258.0
2024-03-28 09:40:00,1268.77,1268.77,1268.77,1268.77,0.0,1268.77,1268.77,1268.77,1268.77,0.0
2024-03-28 09:45:00,1268.77,1268.77,1268.77,1268.77,0.0,1268.77,1268.77,1268.77,1268.77,0.0
2024-03-28 09:50:00,1269.54,1276.48,1267.14,1267.14,1706.0,1269.54,1276.48,1267.14,1267.14,1706.0
2024-03-28 09:55:00,1267.14,1267.14,1267.14,1267.14,0.0,1267.14,1267.14,1267.14,1267.14,0.0
2024-03-28 10:00:00,1267.14,1267.14,1267.14,1267.14,159.0,1267.14,1267.14,1267.14,1267.14,159.0
2024-03-28 10:05:00,1266.63,1266.63,1266.63,1266.63,100.0,1266.63,1266.63,1266.63,1266.63,100.0
2024-03-28 10:10:00,1266.63,1266.63,1266.63,1266.63,0.0,1266.63,1266.63,1266.63,1266.63,0.0
2024-03-28 10:15:00,1258.12,1258.12,1258.12,1258.12,100.0,1258.12,1258.12,1258.12,1258.12,100.0
2024-03-28 10:20:00,1255.49,1255.49,1255.49,1255.49,100.0,1255.49,1255.49,1255.49,1255.49,100.0
2024-03-28 10:25:00,1252.36,1252.36,1252.36,1252.36,100.0,1252.36,1252.36,1252.36,1252.36,100.0
2024-03-28 10:30:00,1254.49,1254.49,1252.37,1252.37,200.0,1254.49,1254.49,1252.37,1252.37,200.0
2024-03-28 10:35:00,1252.37,1252.37,1252.37,1252.37,0.0,1252.37,1252.37,1252.37,1252.37,0.0
2024-03-28 10:40:00,1254.51,1257.51,1254.51,1257.51,564.0,1254.51,1257.51,1254.51,1257.51,564.0
2024-03-28 10:45:00,1257.51,1257.51,1257.51,1257.51,100.0,1257.51,1257.51,1257.51,1257.51,100.0
2024-03-28 10:50:00,1256.05,1256.05,1256.04,1256.04,242.0,1256.05,1256.05,1256.04,1256.04,242.0
2024-03-28 10:55:00,1256.44,1256.44,1256.43,1256.44,100.0,1256.44,1256.44,1256.43,1256.44,100.0
2024-03-28 11:00:00,1256.83,1256.83,1256.83,1256.83,200.0,1256.83,1256.83,1256.83,1256.83,200.0
2024-03-28 11:05:00,1256.83,1256.83,1256.83,1256.83,0.0,1256.83,1256.83,1256.83,1256.83,0.0
2024-03-28 11:10:00,1253.15,1257.4,1253.15,1256.03,600.0,1253.15,1257.4,1253.15,1256.03,600.0
2024-03-28 11:15:00,1256.03,1256.03,1256.03,1256.03,0.0,1256.03,1256.03,1256.03,1256.03,0.0
2024-03-28 11:20:00,1256.03,1256.03,1256.03,1256.03,0.0,1256.03,1256.03,1256.03,1256.03,0.0
2024-03-28 11:25:00,1255.11,1255.11,1255.1,1255.11,100.0,1255.11,1255.11,1255.1,1255.11,100.0
2024-03-28 11:30:00,1254.12,1256.79,1253.77,1253.77,991.0,1254.12,1256.79,1253.77,1253.77,991.0
2024-03-28 11:35:00,1255.95,1255.95,1253.83,1253.83,660.0,1255.95,1255.95,1253.83,1253.83,660.0
2024-03-28 11:40:00,1253.86,1256.01,1253.86,1255.99,300.0,1253.86,1256.01,1253.86,1255.99,300.0
2024-03-28 11:45:00,1255.99,1255.99,1255.99,1255.99,0.0,1255.99,1255.99,1255.99,1255.99,0.0
2024-03-28 11:50:00,1255.99,1255.99,1255.99,1255.99,0.0,1255.99,1255.99,1255.99,1255.99,0.0
2024-03-28 11:55:00,1254.49,1254.49,1254.49,1254.49,100.0,1254.49,1254.49,1254.49,1254.49,100.0
2024-03-28 12:00:00,1254.49,1254.49,1254.49,1254.49,0.0,1254.49,1254.49,1254.49,1254.49,0.0
2024-03-28 12:05:00,1255.17,1255.52,1255.17,1255.52,300.0,1255.17,1255.52,1255.17,1255.52,300.0
2024-03-28 12:10:00,1255.52,1255.52,1255.52,1255.52,0.0,1255.52,1255.52,1255.52,1255.52,0.0
2024-03-28 12:15:00,1255.53,1256.77,1254.31,1254.31,1091.0,1255.53,1256.77,1254.31,1254.31,1091.0
2024-03-28 12:20:00,1254.31,1254.31,1254.31,1254.31,0.0,1254.31,1254.31,1254.31,1254.31,0.0
2024-03-28 12:25:00,1254.31,1254.31,1254.31,1254.31,0.0,1254.31,1254.31,1254.31,1254.31,0.0
2024-03-28 12:30:00,1259.07,1259.07,1259.07,1259.07,114.0,1259.07,1259.07,1259.07,1259.07,114.0
2024-03-28 12:35:00,1257.1,1257.1,1257.1,1257.1,124.0,1257.1,1257.1,1257.1,1257.1,124.0
2024-03-28 12:40:00,1256.32,1256.32,1256.22,1256.22,200.0,1256.32,1256.32,1256.22,1256.22,200.0
2024-03-28 12:45:00,1257.06,1258.11,1257.05,1258.11,313.0,1257.06,1258.11,1257.05,1258.11,313.0
2024-03-28 12:50:00,1258.11,1258.11,1258.11,1258.11,0.0,1258.11,1258.11,1258.11,1258.11,0.0
2024-03-28 12:55:00,1259.14,1259.14,1259.14,1259.14,100.0,1259.14,1259.14,1259.14,1259.14,100.0
2024-03-28 13:00:00,1258.72,1258.78,1258.72,1258.78,300.0,1258.72,1258.78,1258.72,1258.78,300.0
2024-03-28 13:05:00,1257.55,1259.22,1256.91,1259.22,300.0,1257.55,1259.22,1256.91,1259.22,300.0
2024-03-28 13:10:00,1259.22,1259.22,1259.22,1259.22,0.0,1259.22,1259.22,1259.22,1259.22,0.0
2024-03-28 13:15:00,1259.22,1259.22,1259.22,1259.22,0.0,1259.22,1259.22,1259.22,1259.22,0.0
2024-03-28 13:20:00,1256.0,1256.0,1255.58,1255.86,301.0,1256.0,1256.0,1255.58,1255.86,301.0
2024-03-28 13:25:00,1257.11,1257.12,1257.11,1257.11,122.0,1257.11,1257.12,1257.11,1257.11,122.0
2024-03-28 13:30:00,1257.11,1257.11,1257.11,1257.11,0.0,1257.11,1257.11,1257.11,1257.11,0.0
2024-03-28 13:35:00,1255.75,1256.01,1255.55,1255.64,500.0,1255.75,1256.01,1255.55,1255.64,500.0
2024-03-28 13:40:00,1255.64,1255.65,1255.64,1255.64,200.0,1255.64,1255.65,1255.64,1255.64,200.0
2024-03-28 13:45:00,1257.08,1257.08,1257.08,1257.08,100.0,1257.08,1257.08,1257.08,1257.08,100.0
2024-03-28 13:50:00,1257.18,1257.27,1257.18,1257.18,300.0,1257.18,1257.27,1257.18,1257.18,300.0
2024-03-28 13:55:00,1260.04,1260.38,1260.03,1260.38,200.0,1260.04,1260.38,1260.03,1260.38,200.0
2024-03-28 14:00:00,1260.38,1260.38,1260.38,1260.38,0.0,1260.38,1260.38,1260.38,1260.38,0.0
2024-03-28 14:05:00,1260.38,1260.38,1260.38,1260.38,0.0,1260.38,1260.38,1260.38,1260.38,0.0
2024-03-28 14:10:00,1256.97,1256.97,1256.1,1256.1,1177.0,1256.97,1256.97,1256.1,1256.1,1177.0
2024-03-28 14:15:00,1257.6,1257.6,1256.82,1256.83,407.0,1257.6,1257.6,1256.82,1256.83,407.0
2024-03-28 14:20:00,1256.83,1256.83,1256.83,1256.83,0.0,1256.83,1256.83,1256.83,1256.83,0.0
2024-03-28 14:25:00,1256.42,1256.43,1256.42,1256.43,200.0,1256.42,1256.43,1256.42,1256.43,200.0
2024-03-28 14:30:00,1255.81,1255.81,1255.45,1255.45,201.0,1255.81,1255.81,1255.45,1255.45,201.0
2024-03-28 14:35:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-03-28 14:40:00,1254.88,1254.88,1254.82,1254.82,200.0,1254.88,1254.88,1254.82,1254.82,200.0
2024-03-28 14:45:00,1254.51,1254.69,1254.51,1254.69,300.0,1254.51,1254.69,1254.51,1254.69,300.0
2024-03-28 14:50:00,1254.69,1254.69,1254.69,1254.69,0.0,1254.69,1254.69,1254.69,1254.69,0.0
2024-03-28 14:55:00,1254.6,1257.34,1254.6,1257.34,450.0,1254.6,1257.34,1254.6,1257.34,450.0
2024-03-28 15:00:00,1257.34,1257.34,1257.34,1257.34,0.0,1257.34,1257.34,1257.34,1257.34,0.0
2024-03-28 15:05:00,1258.11,1258.81,1257.8,1258.81,593.0,1258.11,1258.81,1257.8,1258.81,593.0
2024-03-28 15:10:00,1259.01,1259.01,1259.01,1259.01,100.0,1259.01,1259.01,1259.01,1259.01,100.0
2024-03-28 15:15:00,1259.01,1259.01,1259.01,1259.01,0.0,1259.01,1259.01,1259.01,1259.01,0.0
2024-03-28 15:20:00,1259.01,1259.01,1259.01,1259.01,0.0,1259.01,1259.01,1259.01,1259.01,0.0
2024-03-28 15:25:00,1258.27,1259.02,1257.6,1257.6,399.0,1258.27,1259.02,1257.6,1257.6,399.0
2024-03-28 15:30:00,1259.65,1259.65,1257.7,1257.7,502.0,1259.65,1259.65,1257.7,1257.7,502.0
2024-03-28 15:35:00,1258.07,1258.07,1254.94,1254.94,501.0,1258.07,1258.07,1254.94,1254.94,501.0
2024-03-28 15:40:00,1255.54,1255.75,1254.72,1255.08,1652.0,1255.54,1255.75,1254.72,1255.08,1652.0
2024-03-28 15:45:00,1255.01,1255.01,1252.87,1252.88,800.0,1255.01,1255.01,1252.87,1252.88,800.0
2024-03-28 15:50:00,1253.07,1255.85,1252.55,1254.32,1904.0,1253.07,1255.85,1252.55,1254.32,1904.0
2024-03-28 15:55:00,1255.21,1255.21,1248.57,1248.57,8629.0,1255.21,1255.21,1248.57,1248.57,8629.0
2024-04-01 09:30:00,1249.61,1254.13,1247.93,1251.91,3086.0,1249.61,1254.13,1247.93,1251.91,3086.0
2024-04-01 09:35:00,1252.19,1258.83,1248.96,1258.83,1500.0,1252.19,1258.83,1248.96,1258.83,1500.0
2024-04-01 09:40:00,1255.15,1259.77,1255.15,1256.2,775.0,1255.15,1259.77,1255.15,1256.2,775.0
2024-04-01 09:45:00,1256.2,1256.2,1256.2,1256.2,0.0,1256.2,1256.2,1256.2,1256.2,0.0
2024-04-01 09:50:00,1265.74,1265.74,1265.74,1265.74,100.0,1265.74,1265.74,1265.74,1265.74,100.0
2024-04-01 09:55:00,1263.23,1263.23,1256.82,1257.32,300.0,1263.23,1263.23,1256.82,1257.32,300.0
2024-04-01 10:00:00,1260.58,1260.63,1260.58,1260.63,200.0,1260.58,1260.63,1260.58,1260.63,200.0
2024-04-01 10:05:00,1256.96,1256.96,1255.0,1255.82,620.0,1256.96,1256.96,1255.0,1255.82,620.0
2024-04-01 10:10:00,1255.82,1255.82,1255.82,1255.82,0.0,1255.82,1255.82,1255.82,1255.82,0.0
2024-04-01 10:15:00,1251.98,1251.98,1251.98,1251.98,100.0,1251.98,1251.98,1251.98,1251.98,100.0
2024-04-01 10:20:00,1251.98,1251.98,1251.98,1251.98,0.0,1251.98,1251.98,1251.98,1251.98,0.0
2024-04-01 10:25:00,1249.99,1253.79,1249.99,1253.79,700.0,1249.99,1253.79,1249.99,1253.79,700.0
2024-04-01 10:30:00,1253.67,1256.43,1253.26,1255.19,1272.0,1253.67,1256.43,1253.26,1255.19,1272.0
2024-04-01 10:35:00,1256.5,1257.0,1256.5,1257.0,770.0,1256.5,1257.0,1256.5,1257.0,770.0
2024-04-01 10:40:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-01 10:45:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-01 10:50:00,1257.65,1257.65,1257.65,1257.65,313.0,1257.65,1257.65,1257.65,1257.65,313.0
2024-04-01 10:55:00,1257.65,1257.65,1257.65,1257.65,0.0,1257.65,1257.65,1257.65,1257.65,0.0
2024-04-01 11:00:00,1257.65,1257.65,1257.65,1257.65,0.0,1257.65,1257.65,1257.65,1257.65,0.0
2024-04-01 11:05:00,1254.76,1257.81,1254.76,1257.21,1005.0,1254.76,1257.81,1254.76,1257.21,1005.0
2024-04-01 11:10:00,1257.8,1259.0,1257.78,1258.51,1300.0,1257.8,1259.0,1257.78,1258.51,1300.0
2024-04-01 11:15:00,1258.47,1258.47,1258.09,1258.09,624.0,1258.47,1258.47,1258.09,1258.09,624.0
2024-04-01 11:20:00,1259.14,1260.78,1258.31,1260.57,548.0,1259.14,1260.78,1258.31,1260.57,548.0
2024-04-01 11:25:00,1260.57,1260.57,1260.57,1260.57,0.0,1260.57,1260.57,1260.57,1260.57,0.0
2024-04-01 11:30:00,1260.57,1260.57,1260.57,1260.57,0.0,1260.57,1260.57,1260.57,1260.57,0.0
2024-04-01 11:35:00,1260.57,1260.57,1260.57,1260.57,0.0,1260.57,1260.57,1260.57,1260.57,0.0
2024-04-01 11:40:00,1258.78,1259.21,1258.78,1259.21,323.0,1258.78,1259.21,1258.78,1259.21,323.0
2024-04-01 11:45:00,1259.21,1259.21,1259.21,1259.21,0.0,1259.21,1259.21,1259.21,1259.21,0.0
2024-04-01 11:50:00,1257.74,1257.74,1257.74,1257.74,100.0,1257.74,1257.74,1257.74,1257.74,100.0
2024-04-01 11:55:00,1259.26,1259.44,1259.26,1259.44,470.0,1259.26,1259.44,1259.26,1259.44,470.0
2024-04-01 12:00:00,1259.44,1259.44,1259.44,1259.44,100.0,1259.44,1259.44,1259.44,1259.44,100.0
2024-04-01 12:05:00,1259.44,1259.44,1259.44,1259.44,0.0,1259.44,1259.44,1259.44,1259.44,0.0
2024-04-01 12:10:00,1259.44,1259.44,1259.44,1259.44,0.0,1259.44,1259.44,1259.44,1259.44,0.0
2024-04-01 12:15:00,1260.25,1260.25,1260.25,1260.25,100.0,1260.25,1260.25,1260.25,1260.25,100.0
2024-04-01 12:20:00,1260.25,1260.25,1259.81,1259.81,359.0,1260.25,1260.25,1259.81,1259.81,359.0
2024-04-01 12:25:00,1259.81,1259.81,1259.81,1259.81,0.0,1259.81,1259.81,1259.81,1259.81,0.0
2024-04-01 12:30:00,1259.81,1259.81,1259.81,1259.81,0.0,1259.81,1259.81,1259.81,1259.81,0.0
2024-04-01 12:35:00,1258.9,1258.9,1258.9,1258.9,100.0,1258.9,1258.9,1258.9,1258.9,100.0
2024-04-01 12:40:00,1258.9,1258.9,1258.9,1258.9,0.0,1258.9,1258.9,1258.9,1258.9,0.0
2024-04-01 12:45:00,1260.85,1261.54,1260.85,1261.54,200.0,1260.85,1261.54,1260.85,1261.54,200.0
2024-04-01 12:50:00,1261.54,1261.54,1261.54,1261.54,0.0,1261.54,1261.54,1261.54,1261.54,0.0
2024-04-01 12:55:00,1261.34,1262.0,1261.34,1262.0,1358.0,1261.34,1262.0,1261.34,1262.0,1358.0
2024-04-01 13:00:00,1262.0,1262.0,1262.0,1262.0,0.0,1262.0,1262.0,1262.0,1262.0,0.0
2024-04-01 13:05:00,1259.49,1259.49,1258.32,1258.33,696.0,1259.49,1259.49,1258.32,1258.33,696.0
2024-04-01 13:10:00,1258.05,1258.05,1258.05,1258.05,100.0,1258.05,1258.05,1258.05,1258.05,100.0
2024-04-01 13:15:00,1257.66,1257.66,1257.66,1257.66,390.0,1257.66,1257.66,1257.66,1257.66,390.0
2024-04-01 13:20:00,1257.66,1257.66,1257.66,1257.66,0.0,1257.66,1257.66,1257.66,1257.66,0.0
2024-04-01 13:25:00,1255.25,1256.41,1255.07,1256.41,300.0,1255.25,1256.41,1255.07,1256.41,300.0
2024-04-01 13:30:00,1256.98,1256.98,1256.98,1256.98,100.0,1256.98,1256.98,1256.98,1256.98,100.0
2024-04-01 13:35:00,1259.02,1259.02,1259.02,1259.02,100.0,1259.02,1259.02,1259.02,1259.02,100.0
2024-04-01 13:40:00,1260.32,1260.32,1260.32,1260.32,253.0,1260.32,1260.32,1260.32,1260.32,253.0
2024-04-01 13:45:00,1261.84,1261.84,1261.84,1261.84,366.0,1261.84,1261.84,1261.84,1261.84,366.0
2024-04-01 13:50:00,1261.84,1261.84,1261.84,1261.84,0.0,1261.84,1261.84,1261.84,1261.84,0.0
2024-04-01 13:55:00,1260.0,1260.0,1260.0,1260.0,100.0,1260.0,1260.0,1260.0,1260.0,100.0
2024-04-01 14:00:00,1260.01,1260.01,1258.68,1258.68,488.0,1260.01,1260.01,1258.68,1258.68,488.0
2024-04-01 14:05:00,1258.68,1258.68,1258.68,1258.68,0.0,1258.68,1258.68,1258.68,1258.68,0.0
2024-04-01 14:10:00,1256.29,1256.29,1256.29,1256.29,100.0,1256.29,1256.29,1256.29,1256.29,100.0
2024-04-01 14:15:00,1255.61,1255.61,1255.6,1255.61,313.0,1255.61,1255.61,1255.6,1255.61,313.0
2024-04-01 14:20:00,1255.13,1255.13,1254.98,1254.98,300.0,1255.13,1255.13,1254.98,1254.98,300.0
2024-04-01 14:25:00,1254.37,1254.37,1254.37,1254.37,163.0,1254.37,1254.37,1254.37,1254.37,163.0
2024-04-01 14:30:00,1254.28,1254.28,1254.28,1254.28,200.0,1254.28,1254.28,1254.28,1254.28,200.0
2024-04-01 14:35:00,1254.28,1254.28,1254.28,1254.28,0.0,1254.28,1254.28,1254.28,1254.28,0.0
2024-04-01 14:40:00,1254.63,1254.63,1254.63,1254.63,305.0,1254.63,1254.63,1254.63,1254.63,305.0
2024-04-01 14:45:00,1255.23,1255.23,1255.22,1255.23,113.0,1255.23,1255.23,1255.22,1255.23,113.0
2024-04-01 14:50:00,1255.23,1255.23,1255.23,1255.23,0.0,1255.23,1255.23,1255.23,1255.23,0.0
2024-04-01 14:55:00,1254.54,1255.0,1253.8,1253.8,1515.0,1254.54,1255.0,1253.8,1253.8,1515.0
2024-04-01 15:00:00,1252.5,1252.5,1252.5,1252.5,100.0,1252.5,1252.5,1252.5,1252.5,100.0
2024-04-01 15:05:00,1252.5,1252.5,1252.5,1252.5,0.0,1252.5,1252.5,1252.5,1252.5,0.0
2024-04-01 15:10:00,1252.0,1252.0,1252.0,1252.0,100.0,1252.0,1252.0,1252.0,1252.0,100.0
2024-04-01 15:15:00,1252.44,1252.44,1252.44,1252.44,100.0,1252.44,1252.44,1252.44,1252.44,100.0
2024-04-01 15:20:00,1253.1,1253.88,1252.7,1252.7,435.0,1253.1,1253.88,1252.7,1252.7,435.0
2024-04-01 15:25:00,1252.7,1252.7,1252.7,1252.7,0.0,1252.7,1252.7,1252.7,1252.7,0.0
2024-04-01 15:30:00,1251.59,1251.59,1251.0,1251.0,400.0,1251.59,1251.59,1251.0,1251.0,400.0
2024-04-01 15:35:00,1249.99,1249.99,1249.0,1249.3,958.0,1249.99,1249.99,1249.0,1249.3,958.0
2024-04-01 15:40:00,1251.79,1251.79,1251.78,1251.79,200.0,1251.79,1251.79,1251.78,1251.79,200.0
2024-04-01 15:45:00,1252.45,1252.45,1249.58,1249.58,1449.0,1252.45,1252.45,1249.58,1249.58,1449.0
2024-04-01 15:50:00,1250.02,1253.16,1248.95,1253.14,1020.0,1250.02,1253.16,1248.95,1253.14,1020.0
2024-04-01 15:55:00,1253.16,1255.06,1250.5,1252.04,6962.0,1253.16,1255.06,1250.5,1252.04,6962.0
2024-04-02 09:30:00,1233.58,1233.58,1233.58,1233.58,1529.0,1233.58,1233.58,1233.58,1233.58,1529.0
2024-04-02 09:35:00,1242.22,1242.92,1242.22,1242.88,712.0,1242.22,1242.92,1242.22,1242.88,712.0
2024-04-02 09:40:00,1236.01,1236.01,1230.12,1230.56,1530.0,1236.01,1236.01,1230.12,1230.56,1530.0
2024-04-02 09:45:00,1239.7,1239.7,1239.7,1239.7,100.0,1239.7,1239.7,1239.7,1239.7,100.0
2024-04-02 09:50:00,1227.9,1227.9,1227.9,1227.9,100.0,1227.9,1227.9,1227.9,1227.9,100.0
2024-04-02 09:55:00,1229.51,1229.51,1229.5,1229.5,200.0,1229.51,1229.51,1229.5,1229.5,200.0
2024-04-02 10:00:00,1227.57,1231.11,1224.81,1231.11,800.0,1227.57,1231.11,1224.81,1231.11,800.0
2024-04-02 10:05:00,1232.54,1232.54,1230.37,1230.38,800.0,1232.54,1232.54,1230.37,1230.38,800.0
2024-04-02 10:10:00,1228.21,1228.21,1228.21,1228.21,295.0,1228.21,1228.21,1228.21,1228.21,295.0
2024-04-02 10:15:00,1228.01,1228.01,1226.0,1226.28,645.0,1228.01,1228.01,1226.0,1226.28,645.0
2024-04-02 10:20:00,1226.92,1227.09,1226.91,1227.09,800.0,1226.92,1227.09,1226.91,1227.09,800.0
2024-04-02 10:25:00,1227.09,1227.09,1227.09,1227.09,0.0,1227.09,1227.09,1227.09,1227.09,0.0
2024-04-02 10:30:00,1226.73,1232.38,1226.73,1232.0,2716.0,1226.73,1232.38,1226.73,1232.0,2716.0
2024-04-02 10:35:00,1232.0,1232.0,1230.17,1230.17,300.0,1232.0,1232.0,1230.17,1230.17,300.0
2024-04-02 10:40:00,1230.63,1232.54,1230.62,1232.1,1584.0,1230.63,1232.54,1230.62,1232.1,1584.0
2024-04-02 10:45:00,1232.84,1232.84,1232.3,1232.3,227.0,1232.84,1232.84,1232.3,1232.3,227.0
2024-04-02 10:50:00,1231.79,1232.09,1231.79,1232.0,400.0,1231.79,1232.09,1231.79,1232.0,400.0
2024-04-02 10:55:00,1232.2,1232.2,1229.5,1230.95,822.0,1232.2,1232.2,1229.5,1230.95,822.0
2024-04-02 11:00:00,1231.71,1233.58,1230.55,1231.9,1000.0,1231.71,1233.58,1230.55,1231.9,1000.0
2024-04-02 11:05:00,1229.91,1229.91,1229.91,1229.91,210.0,1229.91,1229.91,1229.91,1229.91,210.0
2024-04-02 11:10:00,1230.56,1232.85,1230.56,1232.0,400.0,1230.56,1232.85,1230.56,1232.0,400.0
2024-04-02 11:15:00,1232.0,1232.0,1232.0,1232.0,0.0,1232.0,1232.0,1232.0,1232.0,0.0
2024-04-02 11:20:00,1231.99,1233.64,1231.31,1231.32,400.0,1231.99,1233.64,1231.31,1231.32,400.0
2024-04-02 11:25:00,1231.32,1231.32,1231.32,1231.32,0.0,1231.32,1231.32,1231.32,1231.32,0.0
2024-04-02 11:30:00,1228.93,1229.29,1228.01,1228.01,1222.0,1228.93,1229.29,1228.01,1228.01,1222.0
2024-04-02 11:35:00,1230.8,1230.8,1227.99,1227.99,764.0,1230.8,1230.8,1227.99,1227.99,764.0
2024-04-02 11:40:00,1226.86,1226.86,1226.86,1226.86,548.0,1226.86,1226.86,1226.86,1226.86,548.0
2024-04-02 11:45:00,1227.88,1227.88,1227.88,1227.88,100.0,1227.88,1227.88,1227.88,1227.88,100.0
2024-04-02 11:50:00,1227.88,1227.88,1227.88,1227.88,0.0,1227.88,1227.88,1227.88,1227.88,0.0
2024-04-02 11:55:00,1227.88,1227.88,1227.88,1227.88,0.0,1227.88,1227.88,1227.88,1227.88,0.0
2024-04-02 12:00:00,1227.88,1227.88,1227.88,1227.88,0.0,1227.88,1227.88,1227.88,1227.88,0.0
2024-04-02 12:05:00,1227.88,1227.88,1227.88,1227.88,0.0,1227.88,1227.88,1227.88,1227.88,0.0
2024-04-02 12:10:00,1230.42,1230.42,1230.42,1230.42,100.0,1230.42,1230.42,1230.42,1230.42,100.0
2024-04-02 12:15:00,1232.0,1233.79,1231.74,1233.79,654.0,1232.0,1233.79,1231.74,1233.79,654.0
2024-04-02 12:20:00,1233.98,1233.98,1233.87,1233.88,215.0,1233.98,1233.98,1233.87,1233.88,215.0
2024-04-02 12:25:00,1234.19,1234.19,1232.36,1232.37,1400.0,1234.19,1234.19,1232.36,1232.37,1400.0
2024-04-02 12:30:00,1232.37,1232.37,1232.36,1232.37,100.0,1232.37,1232.37,1232.36,1232.37,100.0
2024-04-02 12:35:00,1232.22,1232.22,1232.21,1232.22,100.0,1232.22,1232.22,1232.21,1232.22,100.0
2024-04-02 12:40:00,1230.58,1231.88,1230.42,1230.42,403.0,1230.58,1231.88,1230.42,1230.42,403.0
2024-04-02 12:45:00,1232.62,1232.69,1232.62,1232.69,200.0,1232.62,1232.69,1232.62,1232.69,200.0
2024-04-02 12:50:00,1232.18,1234.11,1232.18,1232.23,300.0,1232.18,1234.11,1232.18,1232.23,300.0
2024-04-02 12:55:00,1232.0,1232.0,1232.0,1232.0,100.0,1232.0,1232.0,1232.0,1232.0,100.0
2024-04-02 13:00:00,1232.0,1232.0,1232.0,1232.0,0.0,1232.0,1232.0,1232.0,1232.0,0.0
2024-04-02 13:05:00,1232.61,1232.61,1232.61,1232.61,100.0,1232.61,1232.61,1232.61,1232.61,100.0
2024-04-02 13:10:00,1232.61,1232.61,1232.61,1232.61,0.0,1232.61,1232.61,1232.61,1232.61,0.0
2024-04-02 13:15:00,1232.0,1232.0,1232.0,1232.0,100.0,1232.0,1232.0,1232.0,1232.0,100.0
2024-04-02 13:20:00,1231.88,1235.42,1231.87,1235.42,600.0,1231.88,1235.42,1231.87,1235.42,600.0
2024-04-02 13:25:00,1233.65,1233.66,1233.65,1233.65,200.0,1233.65,1233.66,1233.65,1233.65,200.0
2024-04-02 13:30:00,1233.65,1233.66,1233.65,1233.65,200.0,1233.65,1233.66,1233.65,1233.65,200.0
2024-04-02 13:35:00,1233.67,1235.44,1233.67,1235.44,400.0,1233.67,1235.44,1233.67,1235.44,400.0
2024-04-02 13:40:00,1237.32,1237.74,1235.95,1236.01,1040.0,1237.32,1237.74,1235.95,1236.01,1040.0
2024-04-02 13:45:00,1236.01,1236.01,1236.01,1236.01,0.0,1236.01,1236.01,1236.01,1236.01,0.0
2024-04-02 13:50:00,1236.37,1236.37,1236.37,1236.37,208.0,1236.37,1236.37,1236.37,1236.37,208.0
2024-04-02 13:55:00,1236.32,1236.32,1236.26,1236.26,200.0,1236.32,1236.32,1236.26,1236.26,200.0
2024-04-02 14:00:00,1236.79,1236.79,1236.78,1236.79,100.0,1236.79,1236.79,1236.78,1236.79,100.0
2024-04-02 14:05:00,1236.06,1237.51,1236.05,1237.51,300.0,1236.06,1237.51,1236.05,1237.51,300.0
2024-04-02 14:10:00,1237.55,1237.55,1237.55,1237.55,100.0,1237.55,1237.55,1237.55,1237.55,100.0
2024-04-02 14:15:00,1235.87,1240.99,1235.87,1240.81,688.0,1235.87,1240.99,1235.87,1240.81,688.0
2024-04-02 14:20:00,1240.83,1240.83,1240.51,1240.52,200.0,1240.83,1240.83,1240.51,1240.52,200.0
2024-04-02 14:25:00,1241.48,1243.35,1240.08,1242.01,1128.0,1241.48,1243.35,1240.08,1242.01,1128.0
2024-04-02 14:30:00,1241.22,1242.66,1241.21,1242.66,204.0,1241.22,1242.66,1241.21,1242.66,204.0
2024-04-02 14:35:00,1241.05,1241.05,1239.54,1239.54,722.0,1241.05,1241.05,1239.54,1239.54,722.0
2024-04-02 14:40:00,1239.54,1239.54,1239.54,1239.54,0.0,1239.54,1239.54,1239.54,1239.54,0.0
2024-04-02 14:45:00,1239.99,1241.79,1239.99,1241.79,400.0,1239.99,1241.79,1239.99,1241.79,400.0
2024-04-02 14:50:00,1242.97,1242.97,1242.97,1242.97,100.0,1242.97,1242.97,1242.97,1242.97,100.0
2024-04-02 14:55:00,1241.55,1243.09,1241.55,1243.09,200.0,1241.55,1243.09,1241.55,1243.09,200.0
2024-04-02 15:00:00,1239.89,1239.89,1239.89,1239.89,100.0,1239.89,1239.89,1239.89,1239.89,100.0
2024-04-02 15:05:00,1239.89,1239.89,1239.89,1239.89,0.0,1239.89,1239.89,1239.89,1239.89,0.0
2024-04-02 15:10:00,1240.83,1240.83,1240.43,1240.43,200.0,1240.83,1240.83,1240.43,1240.43,200.0
2024-04-02 15:15:00,1240.43,1240.43,1239.26,1239.26,691.0,1240.43,1240.43,1239.26,1239.26,691.0
2024-04-02 15:20:00,1239.32,1239.34,1238.48,1239.34,300.0,1239.32,1239.34,1238.48,1239.34,300.0
2024-04-02 15:25:00,1241.14,1241.14,1240.49,1240.5,300.0,1241.14,1241.14,1240.49,1240.5,300.0
2024-04-02 15:30:00,1240.63,1242.48,1240.62,1242.48,500.0,1240.63,1242.48,1240.62,1242.48,500.0
2024-04-02 15:35:00,1242.48,1244.88,1242.47,1244.88,702.0,1242.48,1244.88,1242.47,1244.88,702.0
2024-04-02 15:40:00,1244.65,1245.05,1242.59,1244.06,1494.0,1244.65,1245.05,1242.59,1244.06,1494.0
2024-04-02 15:45:00,1243.74,1246.04,1243.58,1246.04,900.0,1243.74,1246.04,1243.58,1246.04,900.0
2024-04-02 15:50:00,1245.02,1245.71,1243.76,1245.71,2635.0,1245.02,1245.71,1243.76,1245.71,2635.0
2024-04-02 15:55:00,1246.86,1247.46,1243.91,1245.36,6124.0,1246.86,1247.46,1243.91,1245.36,6124.0
2024-04-03 09:30:00,1229.61,1247.97,1229.61,1235.96,2145.0,1229.61,1247.97,1229.61,1235.96,2145.0
2024-04-03 09:35:00,1235.96,1235.96,1235.96,1235.96,0.0,1235.96,1235.96,1235.96,1235.96,0.0
2024-04-03 09:40:00,1236.37,1244.17,1236.37,1242.09,624.0,1236.37,1244.17,1236.37,1242.09,624.0
2024-04-03 09:45:00,1242.09,1242.09,1242.09,1242.09,0.0,1242.09,1242.09,1242.09,1242.09,0.0
2024-04-03 09:50:00,1242.09,1242.09,1242.09,1242.09,0.0,1242.09,1242.09,1242.09,1242.09,0.0
2024-04-03 09:55:00,1242.09,1244.46,1242.09,1244.46,368.0,1242.09,1244.46,1242.09,1244.46,368.0
2024-04-03 10:00:00,1246.44,1247.02,1246.44,1247.02,800.0,1246.44,1247.02,1246.44,1247.02,800.0
2024-04-03 10:05:00,1251.53,1251.53,1249.99,1250.0,1443.0,1251.53,1251.53,1249.99,1250.0,1443.0
2024-04-03 10:10:00,1247.26,1248.77,1247.26,1248.77,200.0,1247.26,1248.77,1247.26,1248.77,200.0
2024-04-03 10:15:00,1250.0,1250.0,1250.0,1250.0,100.0,1250.0,1250.0,1250.0,1250.0,100.0
2024-04-03 10:20:00,1249.48,1249.48,1249.47,1249.48,100.0,1249.48,1249.48,1249.47,1249.48,100.0
2024-04-03 10:25:00,1250.06,1252.0,1250.05,1252.0,500.0,1250.06,1252.0,1250.05,1252.0,500.0
2024-04-03 10:30:00,1252.0,1252.0,1252.0,1252.0,100.0,1252.0,1252.0,1252.0,1252.0,100.0
2024-04-03 10:35:00,1249.99,1249.99,1247.88,1247.88,340.0,1249.99,1249.99,1247.88,1247.88,340.0
2024-04-03 10:40:00,1250.33,1250.33,1250.33,1250.33,100.0,1250.33,1250.33,1250.33,1250.33,100.0
2024-04-03 10:45:00,1253.09,1253.14,1251.02,1251.02,300.0,1253.09,1253.14,1251.02,1251.02,300.0
2024-04-03 10:50:00,1251.02,1251.02,1251.02,1251.02,0.0,1251.02,1251.02,1251.02,1251.02,0.0
2024-04-03 10:55:00,1251.02,1251.02,1251.02,1251.02,0.0,1251.02,1251.02,1251.02,1251.02,0.0
2024-04-03 11:00:00,1251.02,1251.02,1251.02,1251.02,0.0,1251.02,1251.02,1251.02,1251.02,0.0
2024-04-03 11:05:00,1251.02,1251.02,1251.02,1251.02,0.0,1251.02,1251.02,1251.02,1251.02,0.0
2024-04-03 11:10:00,1256.55,1257.0,1256.55,1257.0,200.0,1256.55,1257.0,1256.55,1257.0,200.0
2024-04-03 11:15:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-03 11:20:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-03 11:25:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-03 11:30:00,1257.27,1257.27,1257.27,1257.27,100.0,1257.27,1257.27,1257.27,1257.27,100.0
2024-04-03 11:35:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 11:40:00,1257.36,1257.36,1257.27,1257.27,319.0,1257.36,1257.36,1257.27,1257.27,319.0
2024-04-03 11:45:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 11:50:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 11:55:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 12:00:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 12:05:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 12:10:00,1249.72,1253.0,1249.7,1252.11,1208.0,1249.72,1253.0,1249.7,1252.11,1208.0
2024-04-03 12:15:00,1252.57,1252.91,1249.99,1249.99,600.0,1252.57,1252.91,1249.99,1249.99,600.0
2024-04-03 12:20:00,1249.99,1253.27,1249.99,1253.27,308.0,1249.99,1253.27,1249.99,1253.27,308.0
2024-04-03 12:25:00,1253.27,1253.27,1253.18,1253.18,283.0,1253.27,1253.27,1253.18,1253.18,283.0
2024-04-03 12:30:00,1254.3,1254.3,1254.3,1254.3,100.0,1254.3,1254.3,1254.3,1254.3,100.0
2024-04-03 12:35:00,1254.3,1254.3,1254.3,1254.3,0.0,1254.3,1254.3,1254.3,1254.3,0.0
2024-04-03 12:40:00,1254.3,1254.3,1254.3,1254.3,0.0,1254.3,1254.3,1254.3,1254.3,0.0
2024-04-03 12:45:00,1255.45,1255.45,1255.45,1255.45,100.0,1255.45,1255.45,1255.45,1255.45,100.0
2024-04-03 12:50:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-04-03 12:55:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-04-03 13:00:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-04-03 13:05:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-04-03 13:10:00,1257.19,1257.19,1257.19,1257.19,728.0,1257.19,1257.19,1257.19,1257.19,728.0
2024-04-03 13:15:00,1257.28,1257.28,1257.19,1257.19,283.0,1257.28,1257.28,1257.19,1257.19,283.0
2024-04-03 13:20:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:25:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:30:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:35:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:40:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:45:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:50:00,1261.67,1261.74,1260.57,1261.74,652.0,1261.67,1261.74,1260.57,1261.74,652.0
2024-04-03 13:55:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:00:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:05:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:10:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:15:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:20:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:25:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:30:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:35:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:40:00,1259.32,1259.32,1259.32,1259.32,100.0,1259.32,1259.32,1259.32,1259.32,100.0
2024-04-03 14:45:00,1259.32,1259.32,1259.32,1259.32,0.0,1259.32,1259.32,1259.32,1259.32,0.0
2024-04-03 14:50:00,1256.21,1256.21,1256.21,1256.21,611.0,1256.21,1256.21,1256.21,1256.21,611.0
2024-04-03 14:55:00,1256.21,1256.21,1256.21,1256.21,0.0,1256.21,1256.21,1256.21,1256.21,0.0
2024-04-03 15:00:00,1254.29,1254.51,1254.29,1254.51,262.0,1254.29,1254.51,1254.29,1254.51,262.0
2024-04-03 15:05:00,1255.05,1255.05,1255.05,1255.05,100.0,1255.05,1255.05,1255.05,1255.05,100.0
2024-04-03 15:10:00,1254.19,1254.58,1253.51,1253.81,500.0,1254.19,1254.58,1253.51,1253.81,500.0
2024-04-03 15:15:00,1249.99,1251.23,1249.53,1251.23,600.0,1249.99,1251.23,1249.53,1251.23,600.0
2024-04-03 15:20:00,1251.23,1251.23,1251.23,1251.23,0.0,1251.23,1251.23,1251.23,1251.23,0.0
2024-04-03 15:25:00,1251.23,1251.23,1251.23,1251.23,131.0,1251.23,1251.23,1251.23,1251.23,131.0
2024-04-03 15:30:00,1251.23,1251.23,1251.23,1251.23,0.0,1251.23,1251.23,1251.23,1251.23,0.0
2024-04-03 15:35:00,1251.63,1252.32,1251.63,1252.32,510.0,1251.63,1252.32,1251.63,1252.32,510.0
2024-04-03 15:40:00,1252.91,1254.92,1252.0,1253.54,1000.0,1252.91,1254.92,1252.0,1253.54,1000.0
2024-04-03 15:45:00,1253.51,1253.51,1253.51,1253.51,154.0,1253.51,1253.51,1253.51,1253.51,154.0
2024-04-03 15:50:00,1253.12,1253.43,1253.12,1253.43,744.0,1253.12,1253.43,1253.12,1253.43,744.0
2024-04-03 15:55:00,1249.98,1250.42,1247.82,1249.51,3509.0,1249.98,1250.42,1247.82,1249.51,3509.0
2024-04-04 09:30:00,1260.61,1260.61,1260.61,1260.61,1557.0,1260.61,1260.61,1260.61,1260.61,1557.0
2024-04-04 09:35:00,1263.94,1266.86,1260.76,1266.86,738.0,1263.94,1266.86,1260.76,1266.86,738.0
2024-04-04 09:40:00,1261.71,1265.0,1258.28,1258.28,700.0,1261.71,1265.0,1258.28,1258.28,700.0
2024-04-04 09:45:00,1258.0,1258.0,1258.0,1258.0,100.0,1258.0,1258.0,1258.0,1258.0,100.0
2024-04-04 09:50:00,1253.02,1256.41,1243.49,1255.12,2114.0,1253.02,1256.41,1243.49,1255.12,2114.0
2024-04-04 09:55:00,1255.11,1258.28,1255.11,1256.68,361.0,1255.11,1258.28,1255.11,1256.68,361.0
2024-04-04 10:00:00,1256.68,1256.68,1256.68,1256.68,0.0,1256.68,1256.68,1256.68,1256.68,0.0
2024-04-04 10:05:00,1256.68,1256.68,1256.68,1256.68,0.0,1256.68,1256.68,1256.68,1256.68,0.0
2024-04-04 10:10:00,1259.09,1259.09,1259.09,1259.09,100.0,1259.09,1259.09,1259.09,1259.09,100.0
2024-04-04 10:15:00,1257.26,1257.26,1257.26,1257.26,100.0,1257.26,1257.26,1257.26,1257.26,100.0
2024-04-04 10:20:00,1255.1,1255.1,1255.1,1255.1,100.0,1255.1,1255.1,1255.1,1255.1,100.0
2024-04-04 10:25:00,1255.1,1255.1,1255.1,1255.1,0.0,1255.1,1255.1,1255.1,1255.1,0.0
2024-04-04 10:30:00,1257.35,1257.35,1257.35,1257.35,200.0,1257.35,1257.35,1257.35,1257.35,200.0
2024-04-04 10:35:00,1256.37,1256.37,1254.52,1254.52,457.0,1256.37,1256.37,1254.52,1254.52,457.0
2024-04-04 10:40:00,1254.06,1254.06,1254.06,1254.06,100.0,1254.06,1254.06,1254.06,1254.06,100.0
2024-04-04 10:45:00,1254.06,1254.06,1254.06,1254.06,0.0,1254.06,1254.06,1254.06,1254.06,0.0
2024-04-04 10:50:00,1254.06,1254.06,1254.06,1254.06,0.0,1254.06,1254.06,1254.06,1254.06,0.0
2024-04-04 10:55:00,1254.06,1254.06,1254.06,1254.06,0.0,1254.06,1254.06,1254.06,1254.06,0.0
2024-04-04 11:00:00,1254.06,1254.06,1254.06,1254.06,0.0,1254.06,1254.06,1254.06,1254.06,0.0
2024-04-04 11:05:00,1256.94,1256.94,1254.54,1254.54,200.0,1256.94,1256.94,1254.54,1254.54,200.0
2024-04-04 11:10:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:15:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:20:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:25:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:30:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:35:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:40:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:45:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:50:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:55:00,1256.28,1256.28,1256.28,1256.28,100.0,1256.28,1256.28,1256.28,1256.28,100.0
2024-04-04 12:00:00,1258.27,1258.32,1258.27,1258.32,463.0,1258.27,1258.32,1258.27,1258.32,463.0
2024-04-04 12:05:00,1259.57,1259.57,1259.56,1259.57,100.0,1259.57,1259.57,1259.56,1259.57,100.0
2024-04-04 12:10:00,1259.57,1259.57,1257.26,1257.26,328.0,1259.57,1259.57,1257.26,1257.26,328.0
2024-04-04 12:15:00,1257.26,1257.26,1257.26,1257.26,0.0,1257.26,1257.26,1257.26,1257.26,0.0
2024-04-04 12:20:00,1257.26,1257.26,1257.26,1257.26,0.0,1257.26,1257.26,1257.26,1257.26,0.0
2024-04-04 12:25:00,1257.26,1257.26,1257.26,1257.26,0.0,1257.26,1257.26,1257.26,1257.26,0.0
2024-04-04 12:30:00,1257.26,1257.26,1257.26,1257.26,0.0,1257.26,1257.26,1257.26,1257.26,0.0
2024-04-04 12:35:00,1257.26,1259.28,1257.26,1259.28,419.0,1257.26,1259.28,1257.26,1259.28,419.0
2024-04-04 12:40:00,1259.28,1259.28,1259.28,1259.28,0.0,1259.28,1259.28,1259.28,1259.28,0.0
2024-04-04 12:45:00,1259.28,1259.28,1259.28,1259.28,0.0,1259.28,1259.28,1259.28,1259.28,0.0
2024-04-04 12:50:00,1260.55,1260.55,1260.55,1260.55,100.0,1260.55,1260.55,1260.55,1260.55,100.0
2024-04-04 12:55:00,1260.55,1260.55,1260.55,1260.55,0.0,1260.55,1260.55,1260.55,1260.55,0.0
2024-04-04 13:00:00,1260.0,1260.0,1260.0,1260.0,201.0,1260.0,1260.0,1260.0,1260.0,201.0
2024-04-04 13:05:00,1260.0,1260.0,1260.0,1260.0,100.0,1260.0,1260.0,1260.0,1260.0,100.0
2024-04-04 13:10:00,1260.0,1260.0,1260.0,1260.0,0.0,1260.0,1260.0,1260.0,1260.0,0.0
2024-04-04 13:15:00,1260.0,1260.0,1260.0,1260.0,0.0,1260.0,1260.0,1260.0,1260.0,0.0
2024-04-04 13:20:00,1258.52,1258.58,1258.52,1258.58,331.0,1258.52,1258.58,1258.52,1258.58,331.0
2024-04-04 13:25:00,1259.94,1262.16,1259.94,1262.16,505.0,1259.94,1262.16,1259.94,1262.16,505.0
2024-04-04 13:30:00,1262.16,1262.16,1262.16,1262.16,0.0,1262.16,1262.16,1262.16,1262.16,0.0
2024-04-04 13:35:00,1260.38,1260.38,1260.37,1260.38,100.0,1260.38,1260.38,1260.37,1260.38,100.0
2024-04-04 13:40:00,1260.38,1260.38,1260.38,1260.38,0.0,1260.38,1260.38,1260.38,1260.38,0.0
2024-04-04 13:45:00,1255.0,1255.28,1253.8,1253.81,659.0,1255.0,1255.28,1253.8,1253.81,659.0
2024-04-04 13:50:00,1254.29,1257.0,1254.29,1255.51,1193.0,1254.29,1257.0,1254.29,1255.51,1193.0
2024-04-04 13:55:00,1254.76,1254.76,1254.76,1254.76,100.0,1254.76,1254.76,1254.76,1254.76,100.0
2024-04-04 14:00:00,1254.76,1254.76,1254.76,1254.76,0.0,1254.76,1254.76,1254.76,1254.76,0.0
2024-04-04 14:05:00,1251.16,1253.81,1251.16,1253.81,710.0,1251.16,1253.81,1251.16,1253.81,710.0
2024-04-04 14:10:00,1249.99,1249.99,1249.95,1249.95,951.0,1249.99,1249.99,1249.95,1249.95,951.0
2024-04-04 14:15:00,1247.72,1247.72,1245.75,1245.75,205.0,1247.72,1247.72,1245.75,1245.75,205.0
2024-04-04 14:20:00,1244.2,1245.43,1244.19,1244.9,504.0,1244.2,1245.43,1244.19,1244.9,504.0
2024-04-04 14:25:00,1244.9,1244.9,1244.9,1244.9,0.0,1244.9,1244.9,1244.9,1244.9,0.0
2024-04-04 14:30:00,1236.57,1236.57,1236.57,1236.57,200.0,1236.57,1236.57,1236.57,1236.57,200.0
2024-04-04 14:35:00,1238.2,1238.2,1236.41,1236.41,300.0,1238.2,1238.2,1236.41,1236.41,300.0
2024-04-04 14:40:00,1236.41,1236.41,1236.41,1236.41,0.0,1236.41,1236.41,1236.41,1236.41,0.0
2024-04-04 14:45:00,1231.48,1232.63,1231.48,1232.63,400.0,1231.48,1232.63,1231.48,1232.63,400.0
2024-04-04 14:50:00,1229.78,1230.73,1229.77,1229.77,300.0,1229.78,1230.73,1229.77,1229.77,300.0
2024-04-04 14:55:00,1226.82,1230.52,1226.82,1229.17,992.0,1226.82,1230.52,1226.82,1229.17,992.0
2024-04-04 15:00:00,1229.17,1229.17,1229.17,1229.17,0.0,1229.17,1229.17,1229.17,1229.17,0.0
2024-04-04 15:05:00,1230.11,1230.24,1228.4,1228.67,800.0,1230.11,1230.24,1228.4,1228.67,800.0
2024-04-04 15:10:00,1228.67,1228.67,1228.67,1228.67,100.0,1228.67,1228.67,1228.67,1228.67,100.0
2024-04-04 15:15:00,1225.48,1225.48,1225.47,1225.47,200.0,1225.48,1225.48,1225.47,1225.47,200.0
2024-04-04 15:20:00,1226.02,1227.32,1226.02,1227.32,200.0,1226.02,1227.32,1226.02,1227.32,200.0
2024-04-04 15:25:00,1225.33,1225.33,1219.57,1219.57,850.0,1225.33,1225.33,1219.57,1219.57,850.0
2024-04-04 15:30:00,1219.01,1221.48,1217.4,1221.09,3120.0,1219.01,1221.48,1217.4,1221.09,3120.0
2024-04-04 15:35:00,1219.58,1219.58,1217.69,1217.69,1260.0,1219.58,1219.58,1217.69,1217.69,1260.0
2024-04-04 15:40:00,1217.26,1217.26,1215.13,1215.8,1952.0,1217.26,1217.26,1215.13,1215.8,1952.0
2024-04-04 15:45:00,1216.11,1219.57,1214.89,1219.57,955.0,1216.11,1219.57,1214.89,1219.57,955.0
2024-04-04 15:50:00,1216.55,1219.7,1215.29,1219.7,1641.0,1216.55,1219.7,1215.29,1219.7,1641.0
2024-04-04 15:55:00,1218.07,1220.28,1217.81,1219.84,2281.0,1218.07,1220.28,1217.81,1219.84,2281.0
2024-04-05 09:30:00,1221.89,1221.89,1221.89,1221.89,469.0,1221.89,1221.89,1221.89,1221.89,469.0
2024-04-05 09:35:00,1221.89,1221.89,1221.89,1221.89,0.0,1221.89,1221.89,1221.89,1221.89,0.0
2024-04-05 09:40:00,1221.89,1221.89,1221.89,1221.89,0.0,1221.89,1221.89,1221.89,1221.89,0.0
2024-04-05 09:45:00,1238.14,1238.15,1236.33,1236.33,700.0,1238.14,1238.15,1236.33,1236.33,700.0
2024-04-05 09:50:00,1236.33,1236.33,1236.33,1236.33,0.0,1236.33,1236.33,1236.33,1236.33,0.0
2024-04-05 09:55:00,1239.01,1239.01,1239.01,1239.01,100.0,1239.01,1239.01,1239.01,1239.01,100.0
2024-04-05 10:00:00,1239.01,1239.01,1239.01,1239.01,0.0,1239.01,1239.01,1239.01,1239.01,0.0
2024-04-05 10:05:00,1235.2,1235.2,1232.3,1232.3,509.0,1235.2,1235.2,1232.3,1232.3,509.0
2024-04-05 10:10:00,1233.45,1236.61,1233.22,1233.24,1400.0,1233.45,1236.61,1233.22,1233.24,1400.0
2024-04-05 10:15:00,1233.28,1233.28,1233.28,1233.28,120.0,1233.28,1233.28,1233.28,1233.28,120.0
2024-04-05 10:20:00,1233.28,1233.28,1233.28,1233.28,0.0,1233.28,1233.28,1233.28,1233.28,0.0
2024-04-05 10:25:00,1231.06,1231.06,1231.04,1231.04,204.0,1231.06,1231.06,1231.04,1231.04,204.0
2024-04-05 10:30:00,1231.49,1231.49,1231.49,1231.49,100.0,1231.49,1231.49,1231.49,1231.49,100.0
2024-04-05 10:35:00,1233.05,1233.62,1231.58,1231.58,882.0,1233.05,1233.62,1231.58,1231.58,882.0
2024-04-05 10:40:00,1230.38,1231.99,1230.35,1231.99,700.0,1230.38,1231.99,1230.35,1231.99,700.0
2024-04-05 10:45:00,1233.11,1233.31,1230.92,1230.92,1025.0,1233.11,1233.31,1230.92,1230.92,1025.0
2024-04-05 10:50:00,1234.14,1234.9,1234.14,1234.9,600.0,1234.14,1234.9,1234.14,1234.9,600.0
2024-04-05 10:55:00,1236.67,1236.67,1236.67,1236.67,100.0,1236.67,1236.67,1236.67,1236.67,100.0
2024-04-05 11:00:00,1237.45,1237.45,1237.45,1237.45,100.0,1237.45,1237.45,1237.45,1237.45,100.0
2024-04-05 11:05:00,1234.98,1234.98,1234.98,1234.98,100.0,1234.98,1234.98,1234.98,1234.98,100.0
2024-04-05 11:10:00,1234.98,1234.98,1234.23,1234.23,272.0,1234.98,1234.98,1234.23,1234.23,272.0
2024-04-05 11:15:00,1231.81,1234.09,1231.81,1234.09,617.0,1231.81,1234.09,1231.81,1234.09,617.0
2024-04-05 11:20:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:25:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:30:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:35:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:40:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:45:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:50:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:55:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 12:00:00,1239.16,1239.17,1239.16,1239.16,208.0,1239.16,1239.17,1239.16,1239.16,208.0
2024-04-05 12:05:00,1241.25,1241.25,1241.25,1241.25,412.0,1241.25,1241.25,1241.25,1241.25,412.0
2024-04-05 12:10:00,1239.87,1239.87,1239.4,1239.7,300.0,1239.87,1239.87,1239.4,1239.7,300.0
2024-04-05 12:15:00,1240.3,1240.3,1239.61,1239.62,500.0,1240.3,1240.3,1239.61,1239.62,500.0
2024-04-05 12:20:00,1239.62,1239.62,1239.62,1239.62,0.0,1239.62,1239.62,1239.62,1239.62,0.0
2024-04-05 12:25:00,1239.62,1239.62,1239.62,1239.62,0.0,1239.62,1239.62,1239.62,1239.62,0.0
2024-04-05 12:30:00,1240.3,1240.3,1240.0,1240.0,304.0,1240.3,1240.3,1240.0,1240.0,304.0
2024-04-05 12:35:00,1240.0,1240.0,1240.0,1240.0,0.0,1240.0,1240.0,1240.0,1240.0,0.0
2024-04-05 12:40:00,1241.71,1241.71,1241.71,1241.71,100.0,1241.71,1241.71,1241.71,1241.71,100.0
2024-04-05 12:45:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 12:50:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 12:55:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:00:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:05:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:10:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:15:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:20:00,1241.46,1241.46,1241.45,1241.46,400.0,1241.46,1241.46,1241.45,1241.46,400.0
2024-04-05 13:25:00,1241.46,1241.46,1241.46,1241.46,0.0,1241.46,1241.46,1241.46,1241.46,0.0
2024-04-05 13:30:00,1241.46,1241.46,1241.46,1241.46,0.0,1241.46,1241.46,1241.46,1241.46,0.0
2024-04-05 13:35:00,1243.4,1243.4,1243.4,1243.4,100.0,1243.4,1243.4,1243.4,1243.4,100.0
2024-04-05 13:40:00,1240.3,1240.3,1236.94,1236.94,200.0,1240.3,1240.3,1236.94,1236.94,200.0
2024-04-05 13:45:00,1236.94,1236.94,1236.94,1236.94,0.0,1236.94,1236.94,1236.94,1236.94,0.0
2024-04-05 13:50:00,1236.94,1236.94,1236.94,1236.94,0.0,1236.94,1236.94,1236.94,1236.94,0.0
2024-04-05 13:55:00,1236.94,1236.94,1236.94,1236.94,0.0,1236.94,1236.94,1236.94,1236.94,0.0
2024-04-05 14:00:00,1236.94,1236.94,1236.94,1236.94,0.0,1236.94,1236.94,1236.94,1236.94,0.0
2024-04-05 14:05:00,1234.42,1237.14,1234.42,1237.14,300.0,1234.42,1237.14,1234.42,1237.14,300.0
2024-04-05 14:10:00,1237.77,1237.77,1233.02,1235.54,519.0,1237.77,1237.77,1233.02,1235.54,519.0
2024-04-05 14:15:00,1235.4,1235.4,1235.4,1235.4,120.0,1235.4,1235.4,1235.4,1235.4,120.0
2024-04-05 14:20:00,1235.01,1235.01,1235.01,1235.01,100.0,1235.01,1235.01,1235.01,1235.01,100.0
2024-04-05 14:25:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 14:30:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 14:35:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 14:40:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 14:45:00,1235.01,1235.01,1235.01,1235.01,111.0,1235.01,1235.01,1235.01,1235.01,111.0
2024-04-05 14:50:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 14:55:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 15:00:00,1233.81,1233.81,1233.81,1233.81,100.0,1233.81,1233.81,1233.81,1233.81,100.0
2024-04-05 15:05:00,1234.91,1235.31,1233.32,1233.32,536.0,1234.91,1235.31,1233.32,1233.32,536.0
2024-04-05 15:10:00,1233.32,1233.32,1233.32,1233.32,0.0,1233.32,1233.32,1233.32,1233.32,0.0
2024-04-05 15:15:00,1235.33,1235.33,1235.11,1235.11,200.0,1235.33,1235.33,1235.11,1235.11,200.0
2024-04-05 15:20:00,1235.11,1235.11,1235.11,1235.11,0.0,1235.11,1235.11,1235.11,1235.11,0.0
2024-04-05 15:25:00,1235.11,1235.11,1235.11,1235.11,0.0,1235.11,1235.11,1235.11,1235.11,0.0
2024-04-05 15:30:00,1234.54,1234.54,1234.54,1234.54,100.0,1234.54,1234.54,1234.54,1234.54,100.0
2024-04-05 15:35:00,1231.8,1232.35,1231.8,1232.35,200.0,1231.8,1232.35,1231.8,1232.35,200.0
2024-04-05 15:40:00,1230.44,1230.67,1230.44,1230.67,200.0,1230.44,1230.67,1230.44,1230.67,200.0
2024-04-05 15:45:00,1231.91,1231.91,1231.91,1231.91,200.0,1231.91,1231.91,1231.91,1231.91,200.0
2024-04-05 15:50:00,1232.95,1233.88,1232.14,1233.88,615.0,1232.95,1233.88,1232.14,1233.88,615.0
2024-04-05 15:55:00,1232.78,1232.96,1230.34,1230.34,973.0,1232.78,1232.96,1230.34,1230.34,973.0
2024-04-08 09:30:00,1232.31,1232.31,1232.31,1232.31,617.0,1232.31,1232.31,1232.31,1232.31,617.0
2024-04-08 09:35:00,1231.46,1231.46,1231.46,1231.46,100.0,1231.46,1231.46,1231.46,1231.46,100.0
2024-04-08 09:40:00,1222.46,1222.46,1222.46,1222.46,100.0,1222.46,1222.46,1222.46,1222.46,100.0
2024-04-08 09:45:00,1224.23,1224.23,1224.23,1224.23,100.0,1224.23,1224.23,1224.23,1224.23,100.0
2024-04-08 09:50:00,1230.87,1230.87,1230.86,1230.87,100.0,1230.87,1230.87,1230.86,1230.87,100.0
2024-04-08 09:55:00,1230.87,1230.87,1230.87,1230.87,0.0,1230.87,1230.87,1230.87,1230.87,0.0
2024-04-08 10:00:00,1232.84,1232.84,1226.49,1226.49,685.0,1232.84,1232.84,1226.49,1226.49,685.0
2024-04-08 10:05:00,1227.5,1227.51,1227.5,1227.5,100.0,1227.5,1227.51,1227.5,1227.5,100.0
2024-04-08 10:10:00,1227.5,1227.5,1227.5,1227.5,0.0,1227.5,1227.5,1227.5,1227.5,0.0
2024-04-08 10:15:00,1231.05,1231.05,1231.04,1231.05,100.0,1231.05,1231.05,1231.04,1231.05,100.0
2024-04-08 10:20:00,1231.05,1231.05,1231.05,1231.05,0.0,1231.05,1231.05,1231.05,1231.05,0.0
2024-04-08 10:25:00,1234.14,1234.86,1234.07,1234.07,865.0,1234.14,1234.86,1234.07,1234.07,865.0
2024-04-08 10:30:00,1234.99,1234.99,1234.99,1234.99,200.0,1234.99,1234.99,1234.99,1234.99,200.0
2024-04-08 10:35:00,1234.99,1234.99,1234.99,1234.99,0.0,1234.99,1234.99,1234.99,1234.99,0.0
2024-04-08 10:40:00,1234.99,1234.99,1234.99,1234.99,0.0,1234.99,1234.99,1234.99,1234.99,0.0
2024-04-08 10:45:00,1234.99,1234.99,1234.99,1234.99,0.0,1234.99,1234.99,1234.99,1234.99,0.0
2024-04-08 10:50:00,1236.43,1236.55,1234.86,1234.96,974.0,1236.43,1236.55,1234.86,1234.96,974.0
2024-04-08 10:55:00,1234.12,1234.12,1231.6,1231.6,1724.0,1234.12,1234.12,1231.6,1231.6,1724.0
2024-04-08 11:00:00,1232.92,1232.92,1231.14,1231.32,1520.0,1232.92,1232.92,1231.14,1231.32,1520.0
2024-04-08 11:05:00,1231.32,1231.32,1231.32,1231.32,0.0,1231.32,1231.32,1231.32,1231.32,0.0
2024-04-08 11:10:00,1231.32,1231.32,1231.32,1231.32,0.0,1231.32,1231.32,1231.32,1231.32,0.0
2024-04-08 11:15:00,1231.32,1231.32,1231.32,1231.32,0.0,1231.32,1231.32,1231.32,1231.32,0.0
2024-04-08 11:20:00,1230.97,1232.21,1230.97,1232.21,793.0,1230.97,1232.21,1230.97,1232.21,793.0
2024-04-08 11:25:00,1232.21,1232.21,1232.21,1232.21,0.0,1232.21,1232.21,1232.21,1232.21,0.0
2024-04-08 11:30:00,1233.73,1233.81,1232.21,1232.21,1011.0,1233.73,1233.81,1232.21,1232.21,1011.0
2024-04-08 11:35:00,1231.76,1232.12,1231.76,1232.12,200.0,1231.76,1232.12,1231.76,1232.12,200.0
2024-04-08 11:40:00,1230.59,1231.17,1230.55,1231.17,600.0,1230.59,1231.17,1230.55,1231.17,600.0
2024-04-08 11:45:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 11:50:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 11:55:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 12:00:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 12:05:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 12:10:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 12:15:00,1233.92,1236.26,1233.92,1236.26,400.0,1233.92,1236.26,1233.92,1236.26,400.0
2024-04-08 12:20:00,1236.55,1236.55,1234.78,1235.6,1789.0,1236.55,1236.55,1234.78,1235.6,1789.0
2024-04-08 12:25:00,1237.08,1239.29,1237.08,1239.29,300.0,1237.08,1239.29,1237.08,1239.29,300.0
2024-04-08 12:30:00,1239.29,1239.29,1239.29,1239.29,0.0,1239.29,1239.29,1239.29,1239.29,0.0
2024-04-08 12:35:00,1239.29,1239.29,1239.29,1239.29,0.0,1239.29,1239.29,1239.29,1239.29,0.0
2024-04-08 12:40:00,1239.29,1239.29,1239.29,1239.29,0.0,1239.29,1239.29,1239.29,1239.29,0.0
2024-04-08 12:45:00,1240.53,1240.53,1239.29,1239.39,414.0,1240.53,1240.53,1239.29,1239.39,414.0
2024-04-08 12:50:00,1237.48,1237.48,1237.48,1237.48,100.0,1237.48,1237.48,1237.48,1237.48,100.0
2024-04-08 12:55:00,1241.53,1244.04,1241.53,1243.55,500.0,1241.53,1244.04,1241.53,1243.55,500.0
2024-04-08 13:00:00,1242.71,1242.89,1242.71,1242.88,503.0,1242.71,1242.89,1242.71,1242.88,503.0
2024-04-08 13:05:00,1242.69,1242.69,1242.69,1242.69,100.0,1242.69,1242.69,1242.69,1242.69,100.0
2024-04-08 13:10:00,1243.97,1243.97,1243.97,1243.97,238.0,1243.97,1243.97,1243.97,1243.97,238.0
2024-04-08 13:15:00,1241.12,1241.14,1238.72,1238.72,500.0,1241.12,1241.14,1238.72,1238.72,500.0
2024-04-08 13:20:00,1238.72,1238.72,1238.72,1238.72,0.0,1238.72,1238.72,1238.72,1238.72,0.0
2024-04-08 13:25:00,1238.97,1239.04,1237.41,1239.04,770.0,1238.97,1239.04,1237.41,1239.04,770.0
2024-04-08 13:30:00,1239.04,1239.04,1239.04,1239.04,0.0,1239.04,1239.04,1239.04,1239.04,0.0
2024-04-08 13:35:00,1239.04,1239.04,1239.04,1239.04,0.0,1239.04,1239.04,1239.04,1239.04,0.0
2024-04-08 13:40:00,1238.39,1239.51,1237.87,1239.51,672.0,1238.39,1239.51,1237.87,1239.51,672.0
2024-04-08 13:45:00,1239.51,1239.51,1239.51,1239.51,0.0,1239.51,1239.51,1239.51,1239.51,0.0
2024-04-08 13:50:00,1240.56,1240.58,1240.4,1240.58,618.0,1240.56,1240.58,1240.4,1240.58,618.0
2024-04-08 13:55:00,1240.58,1240.58,1240.58,1240.58,0.0,1240.58,1240.58,1240.58,1240.58,0.0
2024-04-08 14:00:00,1240.58,1240.58,1240.58,1240.58,0.0,1240.58,1240.58,1240.58,1240.58,0.0
2024-04-08 14:05:00,1240.59,1240.59,1240.59,1240.59,100.0,1240.59,1240.59,1240.59,1240.59,100.0
2024-04-08 14:10:00,1240.72,1240.72,1240.72,1240.72,100.0,1240.72,1240.72,1240.72,1240.72,100.0
2024-04-08 14:15:00,1240.72,1240.72,1240.72,1240.72,0.0,1240.72,1240.72,1240.72,1240.72,0.0
2024-04-08 14:20:00,1240.82,1243.69,1240.82,1243.5,822.0,1240.82,1243.69,1240.82,1243.5,822.0
2024-04-08 14:25:00,1243.5,1243.5,1243.5,1243.5,0.0,1243.5,1243.5,1243.5,1243.5,0.0
2024-04-08 14:30:00,1243.5,1243.5,1243.5,1243.5,0.0,1243.5,1243.5,1243.5,1243.5,0.0
2024-04-08 14:35:00,1243.5,1243.5,1243.5,1243.5,0.0,1243.5,1243.5,1243.5,1243.5,0.0
2024-04-08 14:40:00,1243.5,1243.5,1243.5,1243.5,0.0,1243.5,1243.5,1243.5,1243.5,0.0
2024-04-08 14:45:00,1242.22,1242.22,1242.22,1242.22,100.0,1242.22,1242.22,1242.22,1242.22,100.0
2024-04-08 14:50:00,1243.3,1243.57,1243.3,1243.57,200.0,1243.3,1243.57,1243.3,1243.57,200.0
2024-04-08 14:55:00,1243.67,1243.67,1243.67,1243.67,200.0,1243.67,1243.67,1243.67,1243.67,200.0
2024-04-08 15:00:00,1243.64,1243.64,1243.39,1243.39,236.0,1243.64,1243.64,1243.39,1243.39,236.0
2024-04-08 15:05:00,1243.39,1243.39,1243.39,1243.39,0.0,1243.39,1243.39,1243.39,1243.39,0.0
2024-04-08 15:10:00,1241.51,1242.15,1241.31,1242.15,1231.0,1241.51,1242.15,1241.31,1242.15,1231.0
2024-04-08 15:15:00,1242.15,1242.15,1242.15,1242.15,0.0,1242.15,1242.15,1242.15,1242.15,0.0
2024-04-08 15:20:00,1241.59,1242.5,1241.59,1242.5,1153.0,1241.59,1242.5,1241.59,1242.5,1153.0
2024-04-08 15:25:00,1239.22,1240.76,1239.22,1239.31,400.0,1239.22,1240.76,1239.22,1239.31,400.0
2024-04-08 15:30:00,1239.31,1239.57,1237.67,1238.84,400.0,1239.31,1239.57,1237.67,1238.84,400.0
2024-04-08 15:35:00,1238.06,1238.06,1238.06,1238.06,100.0,1238.06,1238.06,1238.06,1238.06,100.0
2024-04-08 15:40:00,1234.85,1235.7,1234.85,1235.7,200.0,1234.85,1235.7,1234.85,1235.7,200.0
2024-04-08 15:45:00,1236.07,1236.12,1234.91,1236.12,900.0,1236.07,1236.12,1234.91,1236.12,900.0
2024-04-08 15:50:00,1235.63,1237.12,1235.13,1237.12,700.0,1235.63,1237.12,1235.13,1237.12,700.0
2024-04-08 15:55:00,1237.45,1239.49,1237.45,1239.49,2076.0,1237.45,1239.49,1237.45,1239.49,2076.0
2024-04-09 09:30:00,1246.45,1246.45,1242.13,1243.0,1807.0,1246.45,1246.45,1242.13,1243.0,1807.0
2024-04-09 09:35:00,1242.44,1245.8,1242.44,1245.8,512.0,1242.44,1245.8,1242.44,1245.8,512.0
2024-04-09 09:40:00,1238.02,1238.02,1238.02,1238.02,100.0,1238.02,1238.02,1238.02,1238.02,100.0
2024-04-09 09:45:00,1238.02,1238.02,1238.02,1238.02,0.0,1238.02,1238.02,1238.02,1238.02,0.0
2024-04-09 09:50:00,1233.39,1236.58,1233.39,1236.58,300.0,1233.39,1236.58,1233.39,1236.58,300.0
2024-04-09 09:55:00,1232.63,1232.63,1232.61,1232.61,200.0,1232.63,1232.63,1232.61,1232.61,200.0
2024-04-09 10:00:00,1232.61,1232.61,1232.61,1232.61,0.0,1232.61,1232.61,1232.61,1232.61,0.0
2024-04-09 10:05:00,1229.76,1229.76,1225.95,1226.16,300.0,1229.76,1229.76,1225.95,1226.16,300.0
2024-04-09 10:10:00,1226.26,1226.26,1226.26,1226.26,100.0,1226.26,1226.26,1226.26,1226.26,100.0
2024-04-09 10:15:00,1226.12,1226.12,1226.11,1226.11,300.0,1226.12,1226.12,1226.11,1226.11,300.0
2024-04-09 10:20:00,1229.24,1231.3,1229.24,1231.3,200.0,1229.24,1231.3,1229.24,1231.3,200.0
2024-04-09 10:25:00,1232.0,1232.0,1227.5,1227.51,785.0,1232.0,1232.0,1227.5,1227.51,785.0
2024-04-09 10:30:00,1219.54,1221.32,1217.84,1217.84,800.0,1219.54,1221.32,1217.84,1217.84,800.0
2024-04-09 10:35:00,1217.73,1220.3,1217.17,1217.17,1454.0,1217.73,1220.3,1217.17,1217.17,1454.0
2024-04-09 10:40:00,1218.0,1218.0,1209.54,1212.8,1331.0,1218.0,1218.0,1209.54,1212.8,1331.0
2024-04-09 10:45:00,1209.91,1212.34,1209.91,1212.28,1250.0,1209.91,1212.34,1209.91,1212.28,1250.0
2024-04-09 10:50:00,1213.02,1213.69,1211.04,1211.04,1397.0,1213.02,1213.69,1211.04,1211.04,1397.0
2024-04-09 10:55:00,1215.44,1218.16,1215.44,1218.16,200.0,1215.44,1218.16,1215.44,1218.16,200.0
2024-04-09 11:00:00,1220.17,1220.17,1216.76,1217.74,538.0,1220.17,1220.17,1216.76,1217.74,538.0
2024-04-09 11:05:00,1219.22,1219.22,1219.22,1219.22,100.0,1219.22,1219.22,1219.22,1219.22,100.0
2024-04-09 11:10:00,1216.47,1216.47,1216.47,1216.47,100.0,1216.47,1216.47,1216.47,1216.47,100.0
2024-04-09 11:15:00,1216.08,1219.72,1216.08,1219.72,1324.0,1216.08,1219.72,1216.08,1219.72,1324.0
2024-04-09 11:20:00,1218.53,1218.53,1218.53,1218.53,100.0,1218.53,1218.53,1218.53,1218.53,100.0
2024-04-09 11:25:00,1218.53,1218.53,1218.53,1218.53,0.0,1218.53,1218.53,1218.53,1218.53,0.0
2024-04-09 11:30:00,1218.53,1218.53,1218.53,1218.53,0.0,1218.53,1218.53,1218.53,1218.53,0.0
2024-04-09 11:35:00,1216.69,1218.0,1216.49,1216.49,1164.0,1216.69,1218.0,1216.49,1216.49,1164.0
2024-04-09 11:40:00,1216.87,1219.79,1216.86,1219.79,700.0,1216.87,1219.79,1216.86,1219.79,700.0
2024-04-09 11:45:00,1218.68,1220.65,1218.3,1220.35,1100.0,1218.68,1220.65,1218.3,1220.35,1100.0
2024-04-09 11:50:00,1220.35,1220.35,1220.35,1220.35,0.0,1220.35,1220.35,1220.35,1220.35,0.0
2024-04-09 11:55:00,1220.6,1220.6,1220.6,1220.6,116.0,1220.6,1220.6,1220.6,1220.6,116.0
2024-04-09 12:00:00,1220.2,1220.2,1219.19,1219.19,300.0,1220.2,1220.2,1219.19,1219.19,300.0
2024-04-09 12:05:00,1219.19,1219.19,1219.19,1219.19,0.0,1219.19,1219.19,1219.19,1219.19,0.0
2024-04-09 12:10:00,1219.62,1219.62,1219.62,1219.62,100.0,1219.62,1219.62,1219.62,1219.62,100.0
2024-04-09 12:15:00,1219.62,1219.62,1219.62,1219.62,0.0,1219.62,1219.62,1219.62,1219.62,0.0
2024-04-09 12:20:00,1219.62,1219.62,1219.62,1219.62,0.0,1219.62,1219.62,1219.62,1219.62,0.0
2024-04-09 12:25:00,1219.62,1219.62,1219.62,1219.62,0.0,1219.62,1219.62,1219.62,1219.62,0.0
2024-04-09 12:30:00,1220.0,1220.0,1220.0,1220.0,200.0,1220.0,1220.0,1220.0,1220.0,200.0
2024-04-09 12:35:00,1218.66,1218.67,1218.39,1218.39,200.0,1218.66,1218.67,1218.39,1218.39,200.0
2024-04-09 12:40:00,1220.61,1222.98,1220.61,1222.98,433.0,1220.61,1222.98,1220.61,1222.98,433.0
2024-04-09 12:45:00,1221.52,1221.52,1221.52,1221.52,148.0,1221.52,1221.52,1221.52,1221.52,148.0
2024-04-09 12:50:00,1221.52,1221.52,1221.52,1221.52,0.0,1221.52,1221.52,1221.52,1221.52,0.0
2024-04-09 12:55:00,1221.52,1221.52,1221.52,1221.52,0.0,1221.52,1221.52,1221.52,1221.52,0.0
2024-04-09 13:00:00,1216.12,1217.94,1216.0,1217.94,1200.0,1216.12,1217.94,1216.0,1217.94,1200.0
2024-04-09 13:05:00,1217.94,1217.94,1217.94,1217.94,0.0,1217.94,1217.94,1217.94,1217.94,0.0
2024-04-09 13:10:00,1217.94,1217.94,1217.94,1217.94,0.0,1217.94,1217.94,1217.94,1217.94,0.0
2024-04-09 13:15:00,1217.94,1217.94,1217.94,1217.94,0.0,1217.94,1217.94,1217.94,1217.94,0.0
2024-04-09 13:20:00,1221.56,1221.74,1220.1,1220.1,300.0,1221.56,1221.74,1220.1,1220.1,300.0
2024-04-09 13:25:00,1220.1,1220.1,1220.1,1220.1,0.0,1220.1,1220.1,1220.1,1220.1,0.0
2024-04-09 13:30:00,1220.1,1220.1,1220.1,1220.1,0.0,1220.1,1220.1,1220.1,1220.1,0.0
2024-04-09 13:35:00,1220.1,1220.1,1220.1,1220.1,0.0,1220.1,1220.1,1220.1,1220.1,0.0
2024-04-09 13:40:00,1220.1,1220.1,1220.1,1220.1,227.0,1220.1,1220.1,1220.1,1220.1,227.0
2024-04-09 13:45:00,1220.1,1220.1,1220.1,1220.1,0.0,1220.1,1220.1,1220.1,1220.1,0.0
2024-04-09 13:50:00,1221.65,1221.65,1221.65,1221.65,103.0,1221.65,1221.65,1221.65,1221.65,103.0
2024-04-09 13:55:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:00:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:05:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:10:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:15:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:20:00,1219.93,1219.93,1219.93,1219.93,100.0,1219.93,1219.93,1219.93,1219.93,100.0
2024-04-09 14:25:00,1219.93,1219.93,1219.93,1219.93,0.0,1219.93,1219.93,1219.93,1219.93,0.0
2024-04-09 14:30:00,1215.19,1215.93,1215.19,1215.92,400.0,1215.19,1215.93,1215.19,1215.92,400.0
2024-04-09 14:35:00,1217.34,1217.69,1215.91,1216.2,871.0,1217.34,1217.69,1215.91,1216.2,871.0
2024-04-09 14:40:00,1216.2,1216.2,1216.2,1216.2,0.0,1216.2,1216.2,1216.2,1216.2,0.0
2024-04-09 14:45:00,1217.28,1217.28,1217.28,1217.28,1005.0,1217.28,1217.28,1217.28,1217.28,1005.0
2024-04-09 14:50:00,1217.28,1217.28,1217.28,1217.28,0.0,1217.28,1217.28,1217.28,1217.28,0.0
2024-04-09 14:55:00,1217.28,1217.28,1217.28,1217.28,0.0,1217.28,1217.28,1217.28,1217.28,0.0
2024-04-09 15:00:00,1215.62,1215.62,1215.61,1215.62,100.0,1215.62,1215.62,1215.61,1215.62,100.0
2024-04-09 15:05:00,1215.65,1215.66,1215.65,1215.65,100.0,1215.65,1215.66,1215.65,1215.65,100.0
2024-04-09 15:10:00,1215.59,1215.73,1214.08,1214.08,500.0,1215.59,1215.73,1214.08,1214.08,500.0
2024-04-09 15:15:00,1215.42,1215.42,1215.42,1215.42,150.0,1215.42,1215.42,1215.42,1215.42,150.0
2024-04-09 15:20:00,1216.8,1218.07,1216.76,1218.07,500.0,1216.8,1218.07,1216.76,1218.07,500.0
2024-04-09 15:25:00,1219.87,1220.1,1217.36,1219.42,1136.0,1219.87,1220.1,1217.36,1219.42,1136.0
2024-04-09 15:30:00,1218.25,1221.42,1218.25,1221.36,500.0,1218.25,1221.42,1218.25,1221.36,500.0
2024-04-09 15:35:00,1219.18,1219.36,1219.15,1219.15,310.0,1219.18,1219.36,1219.15,1219.15,310.0
2024-04-09 15:40:00,1217.25,1217.25,1215.6,1217.05,525.0,1217.25,1217.25,1215.6,1217.05,525.0
2024-04-09 15:45:00,1216.38,1216.38,1216.01,1216.01,300.0,1216.38,1216.38,1216.01,1216.01,300.0
2024-04-09 15:50:00,1216.77,1216.77,1215.01,1215.27,704.0,1216.77,1216.77,1215.01,1215.27,704.0
2024-04-09 15:55:00,1216.63,1219.08,1216.08,1217.22,6316.0,1216.63,1219.08,1216.08,1217.22,6316.0
2024-04-10 09:30:00,1200.0,1202.61,1194.91,1196.91,6236.0,1200.0,1202.61,1194.91,1196.91,6236.0
2024-04-10 09:35:00,1202.79,1202.79,1202.79,1202.79,500.0,1202.79,1202.79,1202.79,1202.79,500.0
2024-04-10 09:40:00,1210.0,1210.0,1210.0,1210.0,110.0,1210.0,1210.0,1210.0,1210.0,110.0
2024-04-10 09:45:00,1210.3,1210.41,1202.36,1202.36,2107.0,1210.3,1210.41,1202.36,1202.36,2107.0
2024-04-10 09:50:00,1203.48,1206.23,1203.48,1206.23,393.0,1203.48,1206.23,1203.48,1206.23,393.0
2024-04-10 09:55:00,1204.53,1207.37,1204.08,1206.65,1600.0,1204.53,1207.37,1204.08,1206.65,1600.0
2024-04-10 10:00:00,1211.26,1211.26,1211.26,1211.26,200.0,1211.26,1211.26,1211.26,1211.26,200.0
2024-04-10 10:05:00,1211.26,1211.26,1211.26,1211.26,0.0,1211.26,1211.26,1211.26,1211.26,0.0
2024-04-10 10:10:00,1205.92,1205.92,1203.3,1203.3,200.0,1205.92,1205.92,1203.3,1203.3,200.0
2024-04-10 10:15:00,1199.99,1201.88,1199.22,1199.22,1469.0,1199.99,1201.88,1199.22,1199.22,1469.0
2024-04-10 10:20:00,1199.22,1199.22,1199.22,1199.22,100.0,1199.22,1199.22,1199.22,1199.22,100.0
2024-04-10 10:25:00,1200.24,1200.24,1199.75,1199.75,600.0,1200.24,1200.24,1199.75,1199.75,600.0
2024-04-10 10:30:00,1201.31,1201.8,1201.3,1201.8,705.0,1201.31,1201.8,1201.3,1201.8,705.0
2024-04-10 10:35:00,1201.8,1201.8,1201.8,1201.8,0.0,1201.8,1201.8,1201.8,1201.8,0.0
2024-04-10 10:40:00,1201.8,1201.8,1201.8,1201.8,0.0,1201.8,1201.8,1201.8,1201.8,0.0
2024-04-10 10:45:00,1202.32,1202.32,1202.32,1202.32,161.0,1202.32,1202.32,1202.32,1202.32,161.0
2024-04-10 10:50:00,1202.6,1202.6,1198.59,1198.59,300.0,1202.6,1202.6,1198.59,1198.59,300.0
2024-04-10 10:55:00,1197.51,1198.13,1197.38,1198.13,300.0,1197.51,1198.13,1197.38,1198.13,300.0
2024-04-10 11:00:00,1197.2,1197.2,1197.2,1197.2,100.0,1197.2,1197.2,1197.2,1197.2,100.0
2024-04-10 11:05:00,1198.02,1198.02,1198.02,1198.02,100.0,1198.02,1198.02,1198.02,1198.02,100.0
2024-04-10 11:10:00,1196.58,1196.58,1196.58,1196.58,100.0,1196.58,1196.58,1196.58,1196.58,100.0
2024-04-10 11:15:00,1196.58,1196.58,1196.58,1196.58,0.0,1196.58,1196.58,1196.58,1196.58,0.0
2024-04-10 11:20:00,1196.58,1196.58,1196.58,1196.58,0.0,1196.58,1196.58,1196.58,1196.58,0.0
2024-04-10 11:25:00,1197.49,1197.49,1197.49,1197.49,149.0,1197.49,1197.49,1197.49,1197.49,149.0
2024-04-10 11:30:00,1196.65,1196.65,1196.65,1196.65,197.0,1196.65,1196.65,1196.65,1196.65,197.0
2024-04-10 11:35:00,1195.44,1195.94,1195.41,1195.85,605.0,1195.44,1195.94,1195.41,1195.85,605.0
2024-04-10 11:40:00,1194.6,1194.6,1194.6,1194.6,296.0,1194.6,1194.6,1194.6,1194.6,296.0
2024-04-10 11:45:00,1194.93,1194.94,1194.93,1194.93,100.0,1194.93,1194.94,1194.93,1194.93,100.0
2024-04-10 11:50:00,1196.18,1196.18,1196.18,1196.18,100.0,1196.18,1196.18,1196.18,1196.18,100.0
2024-04-10 11:55:00,1196.18,1196.18,1196.18,1196.18,0.0,1196.18,1196.18,1196.18,1196.18,0.0
2024-04-10 12:00:00,1195.82,1196.3,1193.75,1193.75,676.0,1195.82,1196.3,1193.75,1193.75,676.0
2024-04-10 12:05:00,1196.63,1196.63,1196.63,1196.63,100.0,1196.63,1196.63,1196.63,1196.63,100.0
2024-04-10 12:10:00,1196.63,1196.63,1196.63,1196.63,0.0,1196.63,1196.63,1196.63,1196.63,0.0
2024-04-10 12:15:00,1196.57,1196.57,1196.57,1196.57,100.0,1196.57,1196.57,1196.57,1196.57,100.0
2024-04-10 12:20:00,1196.57,1196.57,1196.57,1196.57,0.0,1196.57,1196.57,1196.57,1196.57,0.0
2024-04-10 12:25:00,1194.49,1194.49,1194.48,1194.49,100.0,1194.49,1194.49,1194.48,1194.49,100.0
2024-04-10 12:30:00,1194.49,1194.49,1194.49,1194.49,0.0,1194.49,1194.49,1194.49,1194.49,0.0
2024-04-10 12:35:00,1195.58,1195.58,1195.15,1195.15,200.0,1195.58,1195.58,1195.15,1195.15,200.0
2024-04-10 12:40:00,1192.94,1192.94,1192.11,1192.11,305.0,1192.94,1192.94,1192.11,1192.11,305.0
2024-04-10 12:45:00,1191.91,1193.75,1191.91,1193.75,200.0,1191.91,1193.75,1191.91,1193.75,200.0
2024-04-10 12:50:00,1193.79,1193.8,1193.79,1193.8,316.0,1193.79,1193.8,1193.79,1193.8,316.0
2024-04-10 12:55:00,1194.77,1194.77,1194.77,1194.77,100.0,1194.77,1194.77,1194.77,1194.77,100.0
2024-04-10 13:00:00,1190.54,1190.54,1190.54,1190.54,421.0,1190.54,1190.54,1190.54,1190.54,421.0
2024-04-10 13:05:00,1189.37,1189.37,1189.37,1189.37,365.0,1189.37,1189.37,1189.37,1189.37,365.0
2024-04-10 13:10:00,1186.84,1188.42,1186.84,1186.97,735.0,1186.84,1188.42,1186.84,1186.97,735.0
2024-04-10 13:15:00,1190.75,1191.08,1189.28,1191.08,738.0,1190.75,1191.08,1189.28,1191.08,738.0
2024-04-10 13:20:00,1191.08,1191.08,1191.08,1191.08,0.0,1191.08,1191.08,1191.08,1191.08,0.0
2024-04-10 13:25:00,1191.08,1191.08,1191.08,1191.08,0.0,1191.08,1191.08,1191.08,1191.08,0.0
2024-04-10 13:30:00,1188.42,1188.42,1188.42,1188.42,100.0,1188.42,1188.42,1188.42,1188.42,100.0
2024-04-10 13:35:00,1185.73,1185.74,1184.89,1184.89,600.0,1185.73,1185.74,1184.89,1184.89,600.0
2024-04-10 13:40:00,1184.89,1184.89,1184.89,1184.89,0.0,1184.89,1184.89,1184.89,1184.89,0.0
2024-04-10 13:45:00,1186.0,1187.84,1185.58,1187.6,785.0,1186.0,1187.84,1185.58,1187.6,785.0
2024-04-10 13:50:00,1189.09,1189.1,1189.09,1189.1,200.0,1189.09,1189.1,1189.09,1189.1,200.0
2024-04-10 13:55:00,1187.59,1190.6,1187.59,1190.6,200.0,1187.59,1190.6,1187.59,1190.6,200.0
2024-04-10 14:00:00,1189.74,1189.74,1188.44,1188.44,300.0,1189.74,1189.74,1188.44,1188.44,300.0
2024-04-10 14:05:00,1188.44,1188.44,1188.44,1188.44,0.0,1188.44,1188.44,1188.44,1188.44,0.0
2024-04-10 14:10:00,1189.55,1189.55,1189.55,1189.55,100.0,1189.55,1189.55,1189.55,1189.55,100.0
2024-04-10 14:15:00,1189.81,1190.44,1188.56,1188.56,300.0,1189.81,1190.44,1188.56,1188.56,300.0
2024-04-10 14:20:00,1188.25,1188.25,1187.22,1187.23,200.0,1188.25,1188.25,1187.22,1187.23,200.0
2024-04-10 14:25:00,1187.87,1187.87,1187.67,1187.67,300.0,1187.87,1187.87,1187.67,1187.67,300.0
2024-04-10 14:30:00,1186.5,1186.5,1186.5,1186.5,100.0,1186.5,1186.5,1186.5,1186.5,100.0
2024-04-10 14:35:00,1186.5,1186.5,1186.5,1186.5,0.0,1186.5,1186.5,1186.5,1186.5,0.0
2024-04-10 14:40:00,1188.71,1188.75,1187.03,1188.7,800.0,1188.71,1188.75,1187.03,1188.7,800.0
2024-04-10 14:45:00,1186.26,1186.26,1186.26,1186.26,100.0,1186.26,1186.26,1186.26,1186.26,100.0
2024-04-10 14:50:00,1187.64,1188.01,1186.53,1186.53,300.0,1187.64,1188.01,1186.53,1186.53,300.0
2024-04-10 14:55:00,1185.75,1185.75,1185.74,1185.75,100.0,1185.75,1185.75,1185.74,1185.75,100.0
2024-04-10 15:00:00,1185.42,1185.62,1184.2,1184.2,613.0,1185.42,1185.62,1184.2,1184.2,613.0
2024-04-10 15:05:00,1182.82,1183.91,1182.81,1183.37,300.0,1182.82,1183.91,1182.81,1183.37,300.0
2024-04-10 15:10:00,1184.17,1185.84,1184.17,1184.96,956.0,1184.17,1185.84,1184.17,1184.96,956.0
2024-04-10 15:15:00,1185.48,1186.12,1184.0,1184.16,2071.0,1185.48,1186.12,1184.0,1184.16,2071.0
2024-04-10 15:20:00,1185.11,1185.19,1184.32,1184.32,400.0,1185.11,1185.19,1184.32,1184.32,400.0
2024-04-10 15:25:00,1185.27,1185.27,1183.45,1183.46,400.0,1185.27,1185.27,1183.45,1183.46,400.0
2024-04-10 15:30:00,1182.35,1182.35,1180.11,1180.11,600.0,1182.35,1182.35,1180.11,1180.11,600.0
2024-04-10 15:35:00,1180.21,1181.61,1180.01,1180.01,800.0,1180.21,1181.61,1180.01,1180.01,800.0
2024-04-10 15:40:00,1180.98,1183.34,1180.51,1180.6,2805.0,1180.98,1183.34,1180.51,1180.6,2805.0
2024-04-10 15:45:00,1181.51,1181.89,1180.6,1181.02,2300.0,1181.51,1181.89,1180.6,1181.02,2300.0
2024-04-10 15:50:00,1181.95,1185.15,1181.95,1183.88,4486.0,1181.95,1185.15,1181.95,1183.88,4486.0
2024-04-10 15:55:00,1182.91,1183.31,1177.61,1180.56,11461.0,1182.91,1183.31,1177.61,1180.56,11461.0
2024-04-11 09:30:00,1187.13,1189.88,1183.39,1189.87,4889.0,1187.13,1189.88,1183.39,1189.87,4889.0
2024-04-11 09:35:00,1189.87,1189.87,1189.37,1189.37,500.0,1189.87,1189.87,1189.37,1189.37,500.0
2024-04-11 09:40:00,1189.37,1189.37,1189.37,1189.37,0.0,1189.37,1189.37,1189.37,1189.37,0.0
2024-04-11 09:45:00,1189.37,1189.37,1185.63,1185.63,1116.0,1189.37,1189.37,1185.63,1185.63,1116.0
2024-04-11 09:50:00,1186.01,1186.01,1183.18,1183.18,623.0,1186.01,1186.01,1183.18,1183.18,623.0
2024-04-11 09:55:00,1183.18,1184.05,1180.25,1183.64,1030.0,1183.18,1184.05,1180.25,1183.64,1030.0
2024-04-11 10:00:00,1182.83,1183.08,1182.83,1183.08,214.0,1182.83,1183.08,1182.83,1183.08,214.0
2024-04-11 10:05:00,1180.62,1182.4,1180.62,1181.49,600.0,1180.62,1182.4,1180.62,1181.49,600.0
2024-04-11 10:10:00,1181.5,1184.14,1181.0,1184.13,1000.0,1181.5,1184.14,1181.0,1184.13,1000.0
2024-04-11 10:15:00,1184.13,1184.13,1184.13,1184.13,0.0,1184.13,1184.13,1184.13,1184.13,0.0
2024-04-11 10:20:00,1186.87,1186.87,1186.87,1186.87,100.0,1186.87,1186.87,1186.87,1186.87,100.0
2024-04-11 10:25:00,1186.91,1187.13,1186.12,1186.12,500.0,1186.91,1187.13,1186.12,1186.12,500.0
2024-04-11 10:30:00,1185.23,1186.35,1185.23,1186.35,300.0,1185.23,1186.35,1185.23,1186.35,300.0
2024-04-11 10:35:00,1184.88,1184.89,1184.88,1184.88,100.0,1184.88,1184.89,1184.88,1184.88,100.0
2024-04-11 10:40:00,1184.88,1184.88,1184.88,1184.88,0.0,1184.88,1184.88,1184.88,1184.88,0.0
2024-04-11 10:45:00,1186.5,1187.87,1186.49,1187.87,200.0,1186.5,1187.87,1186.49,1187.87,200.0
2024-04-11 10:50:00,1186.97,1186.97,1184.99,1184.99,1156.0,1186.97,1186.97,1184.99,1184.99,1156.0
2024-04-11 10:55:00,1186.57,1186.77,1186.57,1186.77,200.0,1186.57,1186.77,1186.57,1186.77,200.0
2024-04-11 11:00:00,1188.1,1188.11,1188.1,1188.1,150.0,1188.1,1188.11,1188.1,1188.1,150.0
2024-04-11 11:05:00,1188.1,1188.1,1188.1,1188.1,0.0,1188.1,1188.1,1188.1,1188.1,0.0
2024-04-11 11:10:00,1188.1,1188.52,1187.87,1187.87,500.0,1188.1,1188.52,1187.87,1187.87,500.0
2024-04-11 11:15:00,1187.07,1187.07,1186.44,1186.44,300.0,1187.07,1187.07,1186.44,1186.44,300.0
2024-04-11 11:20:00,1189.19,1189.19,1189.19,1189.19,100.0,1189.19,1189.19,1189.19,1189.19,100.0
2024-04-11 11:25:00,1189.57,1191.72,1189.57,1190.52,300.0,1189.57,1191.72,1189.57,1190.52,300.0
2024-04-11 11:30:00,1191.77,1191.98,1191.77,1191.98,200.0,1191.77,1191.98,1191.77,1191.98,200.0
2024-04-11 11:35:00,1191.88,1191.88,1191.87,1191.88,100.0,1191.88,1191.88,1191.87,1191.88,100.0
2024-04-11 11:40:00,1192.15,1193.91,1192.15,1193.91,300.0,1192.15,1193.91,1192.15,1193.91,300.0
2024-04-11 11:45:00,1193.91,1193.91,1193.91,1193.91,0.0,1193.91,1193.91,1193.91,1193.91,0.0
2024-04-11 11:50:00,1193.91,1193.91,1193.91,1193.91,0.0,1193.91,1193.91,1193.91,1193.91,0.0
2024-04-11 11:55:00,1194.87,1196.02,1194.87,1196.02,319.0,1194.87,1196.02,1194.87,1196.02,319.0
2024-04-11 12:00:00,1195.83,1195.83,1195.82,1195.83,100.0,1195.83,1195.83,1195.82,1195.83,100.0
2024-04-11 12:05:00,1194.39,1194.39,1194.39,1194.39,200.0,1194.39,1194.39,1194.39,1194.39,200.0
2024-04-11 12:10:00,1194.37,1194.37,1194.36,1194.37,100.0,1194.37,1194.37,1194.36,1194.37,100.0
2024-04-11 12:15:00,1192.53,1194.6,1192.5,1194.6,715.0,1192.53,1194.6,1192.5,1194.6,715.0
2024-04-11 12:20:00,1193.3,1194.05,1191.72,1193.77,1258.0,1193.3,1194.05,1191.72,1193.77,1258.0
2024-04-11 12:25:00,1193.77,1193.77,1193.77,1193.77,0.0,1193.77,1193.77,1193.77,1193.77,0.0
2024-04-11 12:30:00,1191.48,1191.48,1191.48,1191.48,100.0,1191.48,1191.48,1191.48,1191.48,100.0
2024-04-11 12:35:00,1192.4,1192.4,1190.72,1190.72,561.0,1192.4,1192.4,1190.72,1190.72,561.0
2024-04-11 12:40:00,1190.0,1191.17,1190.0,1191.17,703.0,1190.0,1191.17,1190.0,1191.17,703.0
2024-04-11 12:45:00,1191.17,1191.17,1191.17,1191.17,0.0,1191.17,1191.17,1191.17,1191.17,0.0
2024-04-11 12:50:00,1191.17,1191.17,1191.17,1191.17,0.0,1191.17,1191.17,1191.17,1191.17,0.0
2024-04-11 12:55:00,1191.62,1191.62,1191.62,1191.62,100.0,1191.62,1191.62,1191.62,1191.62,100.0
2024-04-11 13:00:00,1191.69,1195.48,1191.68,1194.55,800.0,1191.69,1195.48,1191.68,1194.55,800.0
2024-04-11 13:05:00,1196.03,1198.69,1195.64,1198.69,802.0,1196.03,1198.69,1195.64,1198.69,802.0
2024-04-11 13:10:00,1198.69,1198.69,1198.69,1198.69,0.0,1198.69,1198.69,1198.69,1198.69,0.0
2024-04-11 13:15:00,1199.67,1199.67,1198.92,1198.92,200.0,1199.67,1199.67,1198.92,1198.92,200.0
2024-04-11 13:20:00,1198.92,1199.21,1198.69,1199.21,406.0,1198.92,1199.21,1198.69,1199.21,406.0
2024-04-11 13:25:00,1199.27,1199.27,1199.27,1199.27,100.0,1199.27,1199.27,1199.27,1199.27,100.0
2024-04-11 13:30:00,1197.46,1198.13,1197.46,1198.13,500.0,1197.46,1198.13,1197.46,1198.13,500.0
2024-04-11 13:35:00,1194.17,1194.24,1193.08,1193.09,400.0,1194.17,1194.24,1193.08,1193.09,400.0
2024-04-11 13:40:00,1192.33,1192.33,1192.33,1192.33,100.0,1192.33,1192.33,1192.33,1192.33,100.0
2024-04-11 13:45:00,1192.71,1192.97,1192.71,1192.97,200.0,1192.71,1192.97,1192.71,1192.97,200.0
2024-04-11 13:50:00,1193.88,1193.88,1193.88,1193.88,100.0,1193.88,1193.88,1193.88,1193.88,100.0
2024-04-11 13:55:00,1194.63,1194.75,1193.89,1193.89,500.0,1194.63,1194.75,1193.89,1193.89,500.0
2024-04-11 14:00:00,1193.89,1193.89,1193.89,1193.89,0.0,1193.89,1193.89,1193.89,1193.89,0.0
2024-04-11 14:05:00,1193.89,1193.89,1193.89,1193.89,0.0,1193.89,1193.89,1193.89,1193.89,0.0
2024-04-11 14:10:00,1194.61,1194.61,1194.61,1194.61,100.0,1194.61,1194.61,1194.61,1194.61,100.0
2024-04-11 14:15:00,1195.78,1195.78,1195.28,1195.28,300.0,1195.78,1195.78,1195.28,1195.28,300.0
2024-04-11 14:20:00,1195.28,1195.28,1195.28,1195.28,0.0,1195.28,1195.28,1195.28,1195.28,0.0
2024-04-11 14:25:00,1195.28,1195.28,1195.28,1195.28,0.0,1195.28,1195.28,1195.28,1195.28,0.0
2024-04-11 14:30:00,1195.28,1195.28,1195.28,1195.28,0.0,1195.28,1195.28,1195.28,1195.28,0.0
2024-04-11 14:35:00,1194.64,1195.45,1194.64,1195.26,400.0,1194.64,1195.45,1194.64,1195.26,400.0
2024-04-11 14:40:00,1195.26,1195.26,1195.26,1195.26,0.0,1195.26,1195.26,1195.26,1195.26,0.0
2024-04-11 14:45:00,1193.96,1193.96,1193.96,1193.96,100.0,1193.96,1193.96,1193.96,1193.96,100.0
2024-04-11 14:50:00,1193.78,1193.78,1193.78,1193.78,100.0,1193.78,1193.78,1193.78,1193.78,100.0
2024-04-11 14:55:00,1193.32,1193.32,1192.98,1192.99,300.0,1193.32,1193.32,1192.98,1192.99,300.0
2024-04-11 15:00:00,1193.86,1194.97,1193.86,1194.97,300.0,1193.86,1194.97,1193.86,1194.97,300.0
2024-04-11 15:05:00,1194.48,1197.58,1194.48,1197.58,500.0,1194.48,1197.58,1194.48,1197.58,500.0
2024-04-11 15:10:00,1197.58,1197.58,1197.58,1197.58,0.0,1197.58,1197.58,1197.58,1197.58,0.0
2024-04-11 15:15:00,1194.88,1194.89,1194.88,1194.88,100.0,1194.88,1194.89,1194.88,1194.88,100.0
2024-04-11 15:20:00,1195.55,1195.55,1195.55,1195.55,100.0,1195.55,1195.55,1195.55,1195.55,100.0
2024-04-11 15:25:00,1195.55,1195.55,1195.55,1195.55,0.0,1195.55,1195.55,1195.55,1195.55,0.0
2024-04-11 15:30:00,1195.55,1195.55,1195.55,1195.55,0.0,1195.55,1195.55,1195.55,1195.55,0.0
2024-04-11 15:35:00,1195.55,1195.55,1195.55,1195.55,0.0,1195.55,1195.55,1195.55,1195.55,0.0
2024-04-11 15:40:00,1194.72,1195.42,1194.71,1195.42,200.0,1194.72,1195.42,1194.71,1195.42,200.0
2024-04-11 15:45:00,1195.41,1196.0,1194.66,1194.66,930.0,1195.41,1196.0,1194.66,1194.66,930.0
2024-04-11 15:50:00,1194.64,1195.32,1194.5,1194.5,1600.0,1194.64,1195.32,1194.5,1194.5,1600.0
2024-04-11 15:55:00,1194.61,1195.01,1190.87,1190.87,3371.0,1194.61,1195.01,1190.87,1190.87,3371.0
2024-04-12 09:30:00,1168.89,1168.89,1168.89,1168.89,1569.0,1168.89,1168.89,1168.89,1168.89,1569.0
2024-04-12 09:35:00,1168.89,1168.89,1168.89,1168.89,0.0,1168.89,1168.89,1168.89,1168.89,0.0
2024-04-12 09:40:00,1175.87,1180.69,1175.87,1180.54,600.0,1175.87,1180.69,1175.87,1180.54,600.0
2024-04-12 09:45:00,1182.26,1182.39,1182.24,1182.39,400.0,1182.26,1182.39,1182.24,1182.39,400.0
2024-04-12 09:50:00,1180.0,1180.49,1180.0,1180.49,400.0,1180.0,1180.49,1180.0,1180.49,400.0
2024-04-12 09:55:00,1180.48,1180.48,1180.48,1180.48,101.0,1180.48,1180.48,1180.48,1180.48,101.0
2024-04-12 10:00:00,1183.5,1183.5,1176.6,1177.92,1286.0,1183.5,1183.5,1176.6,1177.92,1286.0
2024-04-12 10:05:00,1179.8,1179.8,1178.22,1178.35,300.0,1179.8,1179.8,1178.22,1178.35,300.0
2024-04-12 10:10:00,1179.42,1179.42,1179.42,1179.42,205.0,1179.42,1179.42,1179.42,1179.42,205.0
2024-04-12 10:15:00,1179.36,1179.36,1179.36,1179.36,200.0,1179.36,1179.36,1179.36,1179.36,200.0
2024-04-12 10:20:00,1180.0,1180.0,1180.0,1180.0,100.0,1180.0,1180.0,1180.0,1180.0,100.0
2024-04-12 10:25:00,1180.0,1180.0,1180.0,1180.0,0.0,1180.0,1180.0,1180.0,1180.0,0.0
2024-04-12 10:30:00,1180.0,1180.0,1180.0,1180.0,100.0,1180.0,1180.0,1180.0,1180.0,100.0
2024-04-12 10:35:00,1179.17,1179.17,1179.17,1179.17,100.0,1179.17,1179.17,1179.17,1179.17,100.0
2024-04-12 10:40:00,1178.34,1178.34,1175.0,1175.0,300.0,1178.34,1178.34,1175.0,1175.0,300.0
2024-04-12 10:45:00,1175.0,1175.0,1175.0,1175.0,0.0,1175.0,1175.0,1175.0,1175.0,0.0
2024-04-12 10:50:00,1172.9,1172.98,1172.9,1172.98,200.0,1172.9,1172.98,1172.9,1172.98,200.0
2024-04-12 10:55:00,1174.99,1174.99,1174.3,1174.3,200.0,1174.99,1174.99,1174.3,1174.3,200.0
2024-04-12 11:00:00,1174.3,1174.3,1174.3,1174.3,0.0,1174.3,1174.3,1174.3,1174.3,0.0
2024-04-12 11:05:00,1174.3,1174.3,1174.3,1174.3,0.0,1174.3,1174.3,1174.3,1174.3,0.0
2024-04-12 11:10:00,1174.3,1174.3,1174.3,1174.3,0.0,1174.3,1174.3,1174.3,1174.3,0.0
2024-04-12 11:15:00,1177.99,1179.61,1177.99,1179.61,300.0,1177.99,1179.61,1177.99,1179.61,300.0
2024-04-12 11:20:00,1179.61,1180.63,1179.61,1180.63,200.0,1179.61,1180.63,1179.61,1180.63,200.0
2024-04-12 11:25:00,1180.88,1181.24,1180.88,1181.24,200.0,1180.88,1181.24,1180.88,1181.24,200.0
2024-04-12 11:30:00,1183.74,1183.74,1183.23,1183.24,200.0,1183.74,1183.74,1183.23,1183.24,200.0
2024-04-12 11:35:00,1182.83,1182.83,1182.83,1182.83,200.0,1182.83,1182.83,1182.83,1182.83,200.0
2024-04-12 11:40:00,1182.83,1182.83,1182.83,1182.83,0.0,1182.83,1182.83,1182.83,1182.83,0.0
2024-04-12 11:45:00,1180.26,1180.26,1180.26,1180.26,100.0,1180.26,1180.26,1180.26,1180.26,100.0
2024-04-12 11:50:00,1180.26,1180.26,1180.26,1180.26,0.0,1180.26,1180.26,1180.26,1180.26,0.0
2024-04-12 11:55:00,1177.29,1177.29,1177.29,1177.29,100.0,1177.29,1177.29,1177.29,1177.29,100.0
2024-04-12 12:00:00,1177.29,1177.29,1177.29,1177.29,0.0,1177.29,1177.29,1177.29,1177.29,0.0
2024-04-12 12:05:00,1177.29,1177.29,1177.29,1177.29,0.0,1177.29,1177.29,1177.29,1177.29,0.0
2024-04-12 12:10:00,1176.18,1176.19,1176.18,1176.18,100.0,1176.18,1176.19,1176.18,1176.18,100.0
2024-04-12 12:15:00,1175.16,1175.16,1172.25,1172.25,311.0,1175.16,1175.16,1172.25,1172.25,311.0
2024-04-12 12:20:00,1174.02,1174.23,1174.02,1174.23,409.0,1174.02,1174.23,1174.02,1174.23,409.0
2024-04-12 12:25:00,1173.75,1173.75,1173.75,1173.75,100.0,1173.75,1173.75,1173.75,1173.75,100.0
2024-04-12 12:30:00,1175.25,1175.25,1174.37,1174.37,300.0,1175.25,1175.25,1174.37,1174.37,300.0
2024-04-12 12:35:00,1174.0,1174.0,1170.61,1171.6,1929.0,1174.0,1174.0,1170.61,1171.6,1929.0
2024-04-12 12:40:00,1171.29,1172.43,1171.29,1172.43,3764.0,1171.29,1172.43,1171.29,1172.43,3764.0
2024-04-12 12:45:00,1172.43,1172.43,1172.43,1172.43,0.0,1172.43,1172.43,1172.43,1172.43,0.0
2024-04-12 12:50:00,1171.8,1171.96,1171.69,1171.69,400.0,1171.8,1171.96,1171.69,1171.69,400.0
2024-04-12 12:55:00,1171.69,1171.69,1171.69,1171.69,0.0,1171.69,1171.69,1171.69,1171.69,0.0
2024-04-12 13:00:00,1170.38,1170.38,1170.38,1170.38,116.0,1170.38,1170.38,1170.38,1170.38,116.0
2024-04-12 13:05:00,1170.5,1170.51,1170.5,1170.51,309.0,1170.5,1170.51,1170.5,1170.51,309.0
2024-04-12 13:10:00,1170.51,1170.51,1170.51,1170.51,0.0,1170.51,1170.51,1170.51,1170.51,0.0
2024-04-12 13:15:00,1170.51,1170.51,1170.51,1170.51,0.0,1170.51,1170.51,1170.51,1170.51,0.0
2024-04-12 13:20:00,1169.27,1169.41,1167.9,1169.41,640.0,1169.27,1169.41,1167.9,1169.41,640.0
2024-04-12 13:25:00,1169.41,1169.41,1169.41,1169.41,0.0,1169.41,1169.41,1169.41,1169.41,0.0
2024-04-12 13:30:00,1166.87,1167.76,1166.5,1167.76,901.0,1166.87,1167.76,1166.5,1167.76,901.0
2024-04-12 13:35:00,1167.76,1167.76,1167.76,1167.76,0.0,1167.76,1167.76,1167.76,1167.76,0.0
2024-04-12 13:40:00,1168.98,1168.98,1168.98,1168.98,100.0,1168.98,1168.98,1168.98,1168.98,100.0
2024-04-12 13:45:00,1173.13,1175.0,1173.13,1175.0,649.0,1173.13,1175.0,1173.13,1175.0,649.0
2024-04-12 13:50:00,1176.27,1176.27,1174.28,1174.28,482.0,1176.27,1176.27,1174.28,1174.28,482.0
2024-04-12 13:55:00,1174.28,1174.28,1174.28,1174.28,0.0,1174.28,1174.28,1174.28,1174.28,0.0
2024-04-12 14:00:00,1168.13,1169.13,1168.13,1169.13,263.0,1168.13,1169.13,1168.13,1169.13,263.0
2024-04-12 14:05:00,1171.99,1171.99,1171.99,1171.99,100.0,1171.99,1171.99,1171.99,1171.99,100.0
2024-04-12 14:10:00,1172.6,1172.6,1172.05,1172.05,200.0,1172.6,1172.6,1172.05,1172.05,200.0
2024-04-12 14:15:00,1172.05,1172.05,1172.05,1172.05,0.0,1172.05,1172.05,1172.05,1172.05,0.0
2024-04-12 14:20:00,1172.05,1172.05,1172.05,1172.05,0.0,1172.05,1172.05,1172.05,1172.05,0.0
2024-04-12 14:25:00,1169.94,1170.09,1169.94,1170.09,500.0,1169.94,1170.09,1169.94,1170.09,500.0
2024-04-12 14:30:00,1170.24,1170.24,1168.23,1168.23,400.0,1170.24,1170.24,1168.23,1168.23,400.0
2024-04-12 14:35:00,1168.23,1168.23,1168.23,1168.23,161.0,1168.23,1168.23,1168.23,1168.23,161.0
2024-04-12 14:40:00,1168.19,1168.51,1168.19,1168.51,400.0,1168.19,1168.51,1168.19,1168.51,400.0
2024-04-12 14:45:00,1167.44,1167.44,1166.62,1166.63,300.0,1167.44,1167.44,1166.62,1166.63,300.0
2024-04-12 14:50:00,1168.36,1170.21,1167.87,1169.72,522.0,1168.36,1170.21,1167.87,1169.72,522.0
2024-04-12 14:55:00,1168.43,1168.43,1168.43,1168.43,100.0,1168.43,1168.43,1168.43,1168.43,100.0
2024-04-12 15:00:00,1169.82,1169.82,1169.82,1169.82,395.0,1169.82,1169.82,1169.82,1169.82,395.0
2024-04-12 15:05:00,1169.82,1169.82,1169.82,1169.82,0.0,1169.82,1169.82,1169.82,1169.82,0.0
2024-04-12 15:10:00,1169.82,1169.82,1169.23,1169.23,243.0,1169.82,1169.82,1169.23,1169.23,243.0
2024-04-12 15:15:00,1169.4,1170.0,1169.4,1170.0,515.0,1169.4,1170.0,1169.4,1170.0,515.0
2024-04-12 15:20:00,1169.88,1169.88,1169.88,1169.88,507.0,1169.88,1169.88,1169.88,1169.88,507.0
2024-04-12 15:25:00,1169.87,1169.87,1168.63,1168.63,301.0,1169.87,1169.87,1168.63,1168.63,301.0
2024-04-12 15:30:00,1168.75,1172.21,1168.74,1171.18,1656.0,1168.75,1172.21,1168.74,1171.18,1656.0
2024-04-12 15:35:00,1170.86,1170.86,1170.66,1170.66,273.0,1170.86,1170.86,1170.66,1170.66,273.0
2024-04-12 15:40:00,1170.95,1174.15,1170.95,1174.15,400.0,1170.95,1174.15,1170.95,1174.15,400.0
2024-04-12 15:45:00,1173.15,1173.52,1173.15,1173.52,200.0,1173.15,1173.52,1173.15,1173.52,200.0
2024-04-12 15:50:00,1173.08,1173.45,1171.27,1173.18,2926.0,1173.08,1173.45,1171.27,1173.18,2926.0
2024-04-12 15:55:00,1174.05,1175.78,1174.05,1175.78,2003.0,1174.05,1175.78,1174.05,1175.78,2003.0
2024-04-15 09:30:00,1185.21,1197.84,1185.21,1188.38,1932.0,1185.21,1197.84,1185.21,1188.38,1932.0
2024-04-15 09:35:00,1188.38,1188.38,1188.38,1188.38,0.0,1188.38,1188.38,1188.38,1188.38,0.0
2024-04-15 09:40:00,1188.38,1188.38,1188.38,1188.38,0.0,1188.38,1188.38,1188.38,1188.38,0.0
2024-04-15 09:45:00,1192.3,1192.3,1187.11,1187.82,600.0,1192.3,1192.3,1187.11,1187.82,600.0
2024-04-15 09:50:00,1187.82,1187.82,1187.82,1187.82,0.0,1187.82,1187.82,1187.82,1187.82,0.0
2024-04-15 09:55:00,1187.82,1187.82,1187.82,1187.82,0.0,1187.82,1187.82,1187.82,1187.82,0.0
2024-04-15 10:00:00,1184.42,1184.42,1182.86,1182.86,500.0,1184.42,1184.42,1182.86,1182.86,500.0
2024-04-15 10:05:00,1178.81,1178.81,1178.81,1178.81,129.0,1178.81,1178.81,1178.81,1178.81,129.0
2024-04-15 10:10:00,1175.26,1175.26,1171.88,1171.88,200.0,1175.26,1175.26,1171.88,1171.88,200.0
2024-04-15 10:15:00,1174.03,1178.54,1174.03,1175.29,600.0,1174.03,1178.54,1174.03,1175.29,600.0
2024-04-15 10:20:00,1174.2,1175.21,1172.05,1172.05,400.0,1174.2,1175.21,1172.05,1172.05,400.0
2024-04-15 10:25:00,1172.05,1172.05,1172.05,1172.05,0.0,1172.05,1172.05,1172.05,1172.05,0.0
2024-04-15 10:30:00,1171.95,1171.95,1169.33,1169.33,200.0,1171.95,1171.95,1169.33,1169.33,200.0
2024-04-15 10:35:00,1169.33,1169.33,1168.5,1168.51,416.0,1169.33,1169.33,1168.5,1168.51,416.0
2024-04-15 10:40:00,1169.11,1169.12,1165.94,1165.94,200.0,1169.11,1169.12,1165.94,1165.94,200.0
2024-04-15 10:45:00,1165.94,1165.94,1165.94,1165.94,0.0,1165.94,1165.94,1165.94,1165.94,0.0
2024-04-15 10:50:00,1165.94,1165.94,1165.94,1165.94,0.0,1165.94,1165.94,1165.94,1165.94,0.0
2024-04-15 10:55:00,1167.67,1167.67,1165.94,1165.94,1436.0,1167.67,1167.67,1165.94,1165.94,1436.0
2024-04-15 11:00:00,1161.11,1165.34,1161.11,1165.34,500.0,1161.11,1165.34,1161.11,1165.34,500.0
2024-04-15 11:05:00,1165.34,1165.34,1165.34,1165.34,0.0,1165.34,1165.34,1165.34,1165.34,0.0
2024-04-15 11:10:00,1167.12,1167.12,1167.12,1167.12,100.0,1167.12,1167.12,1167.12,1167.12,100.0
2024-04-15 11:15:00,1167.12,1167.12,1167.12,1167.12,0.0,1167.12,1167.12,1167.12,1167.12,0.0
2024-04-15 11:20:00,1167.12,1167.12,1167.12,1167.12,0.0,1167.12,1167.12,1167.12,1167.12,0.0
2024-04-15 11:25:00,1167.12,1167.12,1167.12,1167.12,0.0,1167.12,1167.12,1167.12,1167.12,0.0
2024-04-15 11:30:00,1172.57,1172.57,1172.57,1172.57,643.0,1172.57,1172.57,1172.57,1172.57,643.0
2024-04-15 11:35:00,1171.43,1174.87,1171.43,1174.53,300.0,1171.43,1174.87,1171.43,1174.53,300.0
2024-04-15 11:40:00,1171.41,1172.11,1171.41,1172.11,207.0,1171.41,1172.11,1171.41,1172.11,207.0
2024-04-15 11:45:00,1172.11,1172.11,1172.11,1172.11,0.0,1172.11,1172.11,1172.11,1172.11,0.0
2024-04-15 11:50:00,1173.77,1173.77,1171.41,1171.41,300.0,1173.77,1173.77,1171.41,1171.41,300.0
2024-04-15 11:55:00,1171.41,1171.41,1171.41,1171.41,0.0,1171.41,1171.41,1171.41,1171.41,0.0
2024-04-15 12:00:00,1174.59,1175.12,1173.3,1175.12,500.0,1174.59,1175.12,1173.3,1175.12,500.0
2024-04-15 12:05:00,1173.18,1175.28,1173.18,1175.28,275.0,1173.18,1175.28,1173.18,1175.28,275.0
2024-04-15 12:10:00,1175.28,1175.28,1175.28,1175.28,0.0,1175.28,1175.28,1175.28,1175.28,0.0
2024-04-15 12:15:00,1171.41,1171.41,1171.41,1171.41,100.0,1171.41,1171.41,1171.41,1171.41,100.0
2024-04-15 12:20:00,1172.05,1172.05,1172.04,1172.05,100.0,1172.05,1172.05,1172.04,1172.05,100.0
2024-04-15 12:25:00,1172.05,1172.05,1172.05,1172.05,0.0,1172.05,1172.05,1172.05,1172.05,0.0
2024-04-15 12:30:00,1171.11,1171.11,1171.11,1171.11,100.0,1171.11,1171.11,1171.11,1171.11,100.0
2024-04-15 12:35:00,1171.11,1171.11,1171.11,1171.11,0.0,1171.11,1171.11,1171.11,1171.11,0.0
2024-04-15 12:40:00,1170.15,1170.16,1170.15,1170.15,200.0,1170.15,1170.16,1170.15,1170.15,200.0
2024-04-15 12:45:00,1170.91,1171.3,1170.06,1171.3,401.0,1170.91,1171.3,1170.06,1171.3,401.0
2024-04-15 12:50:00,1168.48,1168.48,1168.48,1168.48,100.0,1168.48,1168.48,1168.48,1168.48,100.0
2024-04-15 12:55:00,1171.28,1171.28,1171.28,1171.28,100.0,1171.28,1171.28,1171.28,1171.28,100.0
2024-04-15 13:00:00,1169.87,1170.04,1168.48,1170.04,300.0,1169.87,1170.04,1168.48,1170.04,300.0
2024-04-15 13:05:00,1171.43,1171.95,1170.01,1171.86,1100.0,1171.43,1171.95,1170.01,1171.86,1100.0
2024-04-15 13:10:00,1171.86,1171.86,1171.86,1171.86,0.0,1171.86,1171.86,1171.86,1171.86,0.0
2024-04-15 13:15:00,1168.76,1168.81,1166.44,1166.44,500.0,1168.76,1168.81,1166.44,1166.44,500.0
2024-04-15 13:20:00,1166.44,1166.44,1166.44,1166.44,0.0,1166.44,1166.44,1166.44,1166.44,0.0
2024-04-15 13:25:00,1159.81,1159.81,1159.81,1159.81,100.0,1159.81,1159.81,1159.81,1159.81,100.0
2024-04-15 13:30:00,1161.95,1161.95,1161.95,1161.95,100.0,1161.95,1161.95,1161.95,1161.95,100.0
2024-04-15 13:35:00,1161.98,1161.98,1160.3,1160.3,200.0,1161.98,1161.98,1160.3,1160.3,200.0
2024-04-15 13:40:00,1159.16,1159.16,1159.16,1159.16,100.0,1159.16,1159.16,1159.16,1159.16,100.0
2024-04-15 13:45:00,1159.16,1159.16,1159.16,1159.16,0.0,1159.16,1159.16,1159.16,1159.16,0.0
2024-04-15 13:50:00,1159.42,1163.22,1159.42,1163.22,600.0,1159.42,1163.22,1159.42,1163.22,600.0
2024-04-15 13:55:00,1162.67,1165.51,1162.65,1162.65,678.0,1162.67,1165.51,1162.65,1162.65,678.0
2024-04-15 14:00:00,1162.65,1162.65,1162.65,1162.65,0.0,1162.65,1162.65,1162.65,1162.65,0.0
2024-04-15 14:05:00,1161.19,1163.68,1154.99,1156.94,4270.0,1161.19,1163.68,1154.99,1156.94,4270.0
2024-04-15 14:10:00,1155.96,1155.96,1155.96,1155.96,254.0,1155.96,1155.96,1155.96,1155.96,254.0
2024-04-15 14:15:00,1156.1,1156.1,1151.78,1154.42,1806.0,1156.1,1156.1,1151.78,1154.42,1806.0
2024-04-15 14:20:00,1154.42,1154.42,1154.42,1154.42,0.0,1154.42,1154.42,1154.42,1154.42,0.0
2024-04-15 14:25:00,1157.76,1157.76,1157.76,1157.76,260.0,1157.76,1157.76,1157.76,1157.76,260.0
2024-04-15 14:30:00,1161.3,1161.3,1158.62,1158.62,200.0,1161.3,1161.3,1158.62,1158.62,200.0
2024-04-15 14:35:00,1158.62,1158.62,1158.62,1158.62,0.0,1158.62,1158.62,1158.62,1158.62,0.0
2024-04-15 14:40:00,1158.62,1158.62,1158.62,1158.62,0.0,1158.62,1158.62,1158.62,1158.62,0.0
2024-04-15 14:45:00,1156.55,1156.55,1155.38,1155.38,300.0,1156.55,1156.55,1155.38,1155.38,300.0
2024-04-15 14:50:00,1154.38,1154.38,1154.38,1154.38,100.0,1154.38,1154.38,1154.38,1154.38,100.0
2024-04-15 14:55:00,1155.38,1156.56,1155.38,1156.56,600.0,1155.38,1156.56,1155.38,1156.56,600.0
2024-04-15 15:00:00,1157.14,1157.14,1157.14,1157.14,100.0,1157.14,1157.14,1157.14,1157.14,100.0
2024-04-15 15:05:00,1151.56,1151.56,1151.56,1151.56,101.0,1151.56,1151.56,1151.56,1151.56,101.0
2024-04-15 15:10:00,1153.53,1153.53,1153.53,1153.53,100.0,1153.53,1153.53,1153.53,1153.53,100.0
2024-04-15 15:15:00,1152.73,1152.73,1152.73,1152.73,100.0,1152.73,1152.73,1152.73,1152.73,100.0
2024-04-15 15:20:00,1150.66,1152.15,1150.66,1151.06,700.0,1150.66,1152.15,1150.66,1151.06,700.0
2024-04-15 15:25:00,1150.72,1151.73,1150.71,1150.78,317.0,1150.72,1151.73,1150.71,1150.78,317.0
2024-04-15 15:30:00,1149.5,1152.0,1149.5,1151.55,1502.0,1149.5,1152.0,1149.5,1151.55,1502.0
2024-04-15 15:35:00,1151.28,1151.53,1149.51,1149.98,1146.0,1151.28,1151.53,1149.51,1149.98,1146.0
2024-04-15 15:40:00,1149.6,1149.6,1145.62,1147.21,2916.0,1149.6,1149.6,1145.62,1147.21,2916.0
2024-04-15 15:45:00,1146.99,1148.53,1146.99,1148.49,2405.0,1146.99,1148.53,1146.99,1148.49,2405.0
2024-04-15 15:50:00,1146.4,1150.27,1146.4,1148.59,4701.0,1146.4,1150.27,1146.4,1148.59,4701.0
2024-04-15 15:55:00,1148.53,1152.32,1148.53,1150.43,6821.0,1148.53,1152.32,1148.53,1150.43,6821.0
2024-04-16 09:30:00,1151.27,1151.89,1146.63,1146.63,1311.0,1151.27,1151.89,1146.63,1146.63,1311.0
2024-04-16 09:35:00,1145.85,1145.85,1137.4,1145.19,1300.0,1145.85,1145.85,1137.4,1145.19,1300.0
2024-04-16 09:40:00,1148.13,1148.13,1144.5,1145.21,500.0,1148.13,1148.13,1144.5,1145.21,500.0
2024-04-16 09:45:00,1145.21,1145.21,1145.21,1145.21,0.0,1145.21,1145.21,1145.21,1145.21,0.0
2024-04-16 09:50:00,1143.82,1143.82,1143.81,1143.82,300.0,1143.82,1143.82,1143.81,1143.82,300.0
2024-04-16 09:55:00,1141.02,1144.0,1140.96,1144.0,1056.0,1141.02,1144.0,1140.96,1144.0,1056.0
2024-04-16 10:00:00,1146.55,1146.55,1143.61,1144.09,1005.0,1146.55,1146.55,1143.61,1144.09,1005.0
2024-04-16 10:05:00,1144.19,1144.19,1140.01,1140.01,1389.0,1144.19,1144.19,1140.01,1140.01,1389.0
2024-04-16 10:10:00,1142.51,1142.51,1141.73,1141.74,270.0,1142.51,1142.51,1141.73,1141.74,270.0
2024-04-16 10:15:00,1141.78,1143.52,1141.78,1143.52,523.0,1141.78,1143.52,1141.78,1143.52,523.0
2024-04-16 10:20:00,1145.13,1145.13,1145.13,1145.13,107.0,1145.13,1145.13,1145.13,1145.13,107.0
2024-04-16 10:25:00,1143.51,1143.51,1140.7,1140.7,715.0,1143.51,1143.51,1140.7,1140.7,715.0
2024-04-16 10:30:00,1138.78,1140.46,1138.78,1140.46,749.0,1138.78,1140.46,1138.78,1140.46,749.0
2024-04-16 10:35:00,1139.14,1139.14,1138.11,1138.11,200.0,1139.14,1139.14,1138.11,1138.11,200.0
2024-04-16 10:40:00,1139.78,1139.8,1136.52,1136.52,1351.0,1139.78,1139.8,1136.52,1136.52,1351.0
2024-04-16 10:45:00,1138.72,1139.01,1138.72,1139.01,200.0,1138.72,1139.01,1138.72,1139.01,200.0
2024-04-16 10:50:00,1137.45,1137.45,1137.44,1137.45,200.0,1137.45,1137.45,1137.44,1137.45,200.0
2024-04-16 10:55:00,1136.6,1140.35,1136.6,1137.99,1411.0,1136.6,1140.35,1136.6,1137.99,1411.0
2024-04-16 11:00:00,1137.75,1139.65,1137.75,1139.64,755.0,1137.75,1139.65,1137.75,1139.64,755.0
2024-04-16 11:05:00,1141.37,1141.73,1141.36,1141.73,200.0,1141.37,1141.73,1141.36,1141.73,200.0
2024-04-16 11:10:00,1141.73,1141.73,1139.27,1139.27,200.0,1141.73,1141.73,1139.27,1139.27,200.0
2024-04-16 11:15:00,1139.27,1139.27,1139.27,1139.27,0.0,1139.27,1139.27,1139.27,1139.27,0.0
2024-04-16 11:20:00,1139.27,1139.27,1139.27,1139.27,0.0,1139.27,1139.27,1139.27,1139.27,0.0
2024-04-16 11:25:00,1139.27,1139.27,1139.27,1139.27,0.0,1139.27,1139.27,1139.27,1139.27,0.0
2024-04-16 11:30:00,1141.35,1141.38,1140.86,1140.87,554.0,1141.35,1141.38,1140.86,1140.87,554.0
2024-04-16 11:35:00,1140.87,1140.87,1140.87,1140.87,0.0,1140.87,1140.87,1140.87,1140.87,0.0
2024-04-16 11:40:00,1138.96,1138.96,1138.96,1138.96,218.0,1138.96,1138.96,1138.96,1138.96,218.0
2024-04-16 11:45:00,1139.89,1140.29,1137.0,1137.0,1150.0,1139.89,1140.29,1137.0,1137.0,1150.0
2024-04-16 11:50:00,1138.24,1138.24,1135.47,1135.47,200.0,1138.24,1138.24,1135.47,1135.47,200.0
2024-04-16 11:55:00,1136.92,1136.92,1135.47,1135.74,300.0,1136.92,1136.92,1135.47,1135.74,300.0
2024-04-16 12:00:00,1135.02,1135.02,1134.91,1134.91,200.0,1135.02,1135.02,1134.91,1134.91,200.0
2024-04-16 12:05:00,1136.29,1140.0,1135.17,1139.26,900.0,1136.29,1140.0,1135.17,1139.26,900.0
2024-04-16 12:10:00,1139.85,1139.85,1138.89,1138.89,200.0,1139.85,1139.85,1138.89,1138.89,200.0
2024-04-16 12:15:00,1138.89,1138.89,1138.89,1138.89,0.0,1138.89,1138.89,1138.89,1138.89,0.0
2024-04-16 12:20:00,1135.91,1138.32,1135.91,1138.32,529.0,1135.91,1138.32,1135.91,1138.32,529.0
2024-04-16 12:25:00,1138.0,1140.55,1137.99,1139.81,938.0,1138.0,1140.55,1137.99,1139.81,938.0
2024-04-16 12:30:00,1139.81,1139.81,1139.81,1139.81,0.0,1139.81,1139.81,1139.81,1139.81,0.0
2024-04-16 12:35:00,1139.81,1139.81,1139.81,1139.81,0.0,1139.81,1139.81,1139.81,1139.81,0.0
2024-04-16 12:40:00,1139.81,1139.81,1139.81,1139.81,0.0,1139.81,1139.81,1139.81,1139.81,0.0
2024-04-16 12:45:00,1137.78,1137.78,1137.69,1137.7,1400.0,1137.78,1137.78,1137.69,1137.7,1400.0
2024-04-16 12:50:00,1137.16,1139.0,1137.16,1139.0,527.0,1137.16,1139.0,1137.16,1139.0,527.0
2024-04-16 12:55:00,1139.0,1139.0,1139.0,1139.0,0.0,1139.0,1139.0,1139.0,1139.0,0.0
2024-04-16 13:00:00,1135.59,1135.59,1134.91,1134.91,200.0,1135.59,1135.59,1134.91,1134.91,200.0
2024-04-16 13:05:00,1134.62,1134.94,1133.76,1134.94,470.0,1134.62,1134.94,1133.76,1134.94,470.0
2024-04-16 13:10:00,1132.53,1132.53,1132.53,1132.53,416.0,1132.53,1132.53,1132.53,1132.53,416.0
2024-04-16 13:15:00,1132.53,1132.53,1132.53,1132.53,0.0,1132.53,1132.53,1132.53,1132.53,0.0
2024-04-16 13:20:00,1133.31,1135.08,1133.3,1135.08,1527.0,1133.31,1135.08,1133.3,1135.08,1527.0
2024-04-16 13:25:00,1136.21,1136.25,1134.24,1134.24,345.0,1136.21,1136.25,1134.24,1134.24,345.0
2024-04-16 13:30:00,1133.18,1133.19,1133.18,1133.18,100.0,1133.18,1133.19,1133.18,1133.18,100.0
2024-04-16 13:35:00,1135.92,1135.92,1133.4,1133.56,462.0,1135.92,1135.92,1133.4,1133.56,462.0
2024-04-16 13:40:00,1133.27,1133.57,1132.03,1132.85,900.0,1133.27,1133.57,1132.03,1132.85,900.0
2024-04-16 13:45:00,1132.86,1132.86,1131.72,1131.84,901.0,1132.86,1132.86,1131.72,1131.84,901.0
2024-04-16 13:50:00,1130.86,1133.02,1130.85,1132.05,320.0,1130.86,1133.02,1130.85,1132.05,320.0
2024-04-16 13:55:00,1133.64,1133.65,1133.64,1133.64,200.0,1133.64,1133.65,1133.64,1133.64,200.0
2024-04-16 14:00:00,1133.25,1134.7,1133.25,1133.53,833.0,1133.25,1134.7,1133.25,1133.53,833.0
2024-04-16 14:05:00,1137.83,1141.35,1137.82,1141.35,300.0,1137.83,1141.35,1137.82,1141.35,300.0
2024-04-16 14:10:00,1141.63,1141.64,1139.75,1139.75,350.0,1141.63,1141.64,1139.75,1139.75,350.0
2024-04-16 14:15:00,1136.89,1136.89,1136.89,1136.89,100.0,1136.89,1136.89,1136.89,1136.89,100.0
2024-04-16 14:20:00,1134.36,1134.36,1134.15,1134.15,200.0,1134.36,1134.36,1134.15,1134.15,200.0
2024-04-16 14:25:00,1134.79,1136.14,1134.37,1134.37,800.0,1134.79,1136.14,1134.37,1134.37,800.0
2024-04-16 14:30:00,1133.4,1135.81,1133.4,1135.81,200.0,1133.4,1135.81,1133.4,1135.81,200.0
2024-04-16 14:35:00,1137.27,1137.68,1136.29,1136.3,700.0,1137.27,1137.68,1136.29,1136.3,700.0
2024-04-16 14:40:00,1137.61,1137.61,1137.61,1137.61,100.0,1137.61,1137.61,1137.61,1137.61,100.0
2024-04-16 14:45:00,1137.61,1137.61,1137.61,1137.61,0.0,1137.61,1137.61,1137.61,1137.61,0.0
2024-04-16 14:50:00,1140.13,1146.12,1140.13,1146.12,901.0,1140.13,1146.12,1140.13,1146.12,901.0
2024-04-16 14:55:00,1144.3,1145.91,1144.29,1145.91,200.0,1144.3,1145.91,1144.29,1145.91,200.0
2024-04-16 15:00:00,1145.02,1145.68,1145.02,1145.68,200.0,1145.02,1145.68,1145.02,1145.68,200.0
2024-04-16 15:05:00,1145.68,1145.68,1145.68,1145.68,0.0,1145.68,1145.68,1145.68,1145.68,0.0
2024-04-16 15:10:00,1145.39,1145.72,1144.57,1145.71,500.0,1145.39,1145.72,1144.57,1145.71,500.0
2024-04-16 15:15:00,1145.36,1146.55,1145.36,1146.55,300.0,1145.36,1146.55,1145.36,1146.55,300.0
2024-04-16 15:20:00,1145.84,1149.11,1145.83,1147.91,555.0,1145.84,1149.11,1145.83,1147.91,555.0
2024-04-16 15:25:00,1148.05,1148.93,1147.91,1148.69,852.0,1148.05,1148.93,1147.91,1148.69,852.0
2024-04-16 15:30:00,1146.71,1146.71,1144.92,1145.61,800.0,1146.71,1146.71,1144.92,1145.61,800.0
2024-04-16 15:35:00,1144.08,1147.32,1142.3,1147.1,1641.0,1144.08,1147.32,1142.3,1147.1,1641.0
2024-04-16 15:40:00,1146.99,1147.84,1146.98,1147.31,303.0,1146.99,1147.84,1146.98,1147.31,303.0
2024-04-16 15:45:00,1148.34,1149.91,1148.34,1149.61,2157.0,1148.34,1149.91,1148.34,1149.61,2157.0
2024-04-16 15:50:00,1151.8,1153.92,1150.8,1152.28,2023.0,1151.8,1153.92,1150.8,1152.28,2023.0
2024-04-16 15:55:00,1151.99,1152.81,1150.76,1151.73,4451.0,1151.99,1152.81,1150.76,1151.73,4451.0
2024-04-17 09:30:00,1157.25,1157.25,1157.25,1157.25,1995.0,1157.25,1157.25,1157.25,1157.25,1995.0
2024-04-17 09:35:00,1157.25,1164.6,1155.68,1158.07,1203.0,1157.25,1164.6,1155.68,1158.07,1203.0
2024-04-17 09:40:00,1160.85,1161.81,1160.85,1161.81,200.0,1160.85,1161.81,1160.85,1161.81,200.0
2024-04-17 09:45:00,1158.2,1158.54,1157.26,1158.54,796.0,1158.2,1158.54,1157.26,1158.54,796.0
2024-04-17 09:50:00,1158.79,1158.79,1158.79,1158.79,100.0,1158.79,1158.79,1158.79,1158.79,100.0
2024-04-17 09:55:00,1158.79,1158.95,1158.79,1158.95,200.0,1158.79,1158.95,1158.79,1158.95,200.0
2024-04-17 10:00:00,1158.98,1159.91,1156.86,1159.91,2617.0,1158.98,1159.91,1156.86,1159.91,2617.0
2024-04-17 10:05:00,1160.99,1161.53,1160.04,1160.04,900.0,1160.99,1161.53,1160.04,1160.04,900.0
2024-04-17 10:10:00,1159.95,1159.95,1158.17,1158.95,601.0,1159.95,1159.95,1158.17,1158.95,601.0
2024-04-17 10:15:00,1157.18,1159.52,1155.75,1158.83,4706.0,1157.18,1159.52,1155.75,1158.83,4706.0
2024-04-17 10:20:00,1157.57,1158.08,1156.53,1158.08,600.0,1157.57,1158.08,1156.53,1158.08,600.0
2024-04-17 10:25:00,1158.38,1159.98,1158.13,1159.85,900.0,1158.38,1159.98,1158.13,1159.85,900.0
2024-04-17 10:30:00,1159.85,1159.85,1159.85,1159.85,0.0,1159.85,1159.85,1159.85,1159.85,0.0
2024-04-17 10:35:00,1156.55,1156.55,1156.55,1156.55,100.0,1156.55,1156.55,1156.55,1156.55,100.0
2024-04-17 10:40:00,1156.66,1157.51,1156.66,1157.22,500.0,1156.66,1157.51,1156.66,1157.22,500.0
2024-04-17 10:45:00,1156.4,1157.67,1156.4,1157.66,1198.0,1156.4,1157.67,1156.4,1157.66,1198.0
2024-04-17 10:50:00,1157.17,1157.31,1154.69,1154.73,925.0,1157.17,1157.31,1154.69,1154.73,925.0
2024-04-17 10:55:00,1156.09,1156.12,1156.09,1156.12,367.0,1156.09,1156.12,1156.09,1156.12,367.0
2024-04-17 11:00:00,1158.22,1158.22,1157.09,1158.0,300.0,1158.22,1158.22,1157.09,1158.0,300.0
2024-04-17 11:05:00,1158.0,1158.0,1158.0,1158.0,0.0,1158.0,1158.0,1158.0,1158.0,0.0
2024-04-17 11:10:00,1157.93,1157.93,1156.73,1156.73,1100.0,1157.93,1157.93,1156.73,1156.73,1100.0
2024-04-17 11:15:00,1156.75,1157.24,1156.74,1157.24,400.0,1156.75,1157.24,1156.74,1157.24,400.0
2024-04-17 11:20:00,1157.14,1158.07,1157.14,1158.07,300.0,1157.14,1158.07,1157.14,1158.07,300.0
2024-04-17 11:25:00,1158.17,1158.17,1156.18,1156.88,1205.0,1158.17,1158.17,1156.18,1156.88,1205.0
2024-04-17 11:30:00,1155.59,1156.29,1152.47,1155.06,700.0,1155.59,1156.29,1152.47,1155.06,700.0
2024-04-17 11:35:00,1154.76,1154.84,1154.75,1154.84,200.0,1154.76,1154.84,1154.75,1154.84,200.0
2024-04-17 11:40:00,1154.89,1156.72,1154.89,1156.72,300.0,1154.89,1156.72,1154.89,1156.72,300.0
2024-04-17 11:45:00,1155.34,1155.36,1155.33,1155.36,1000.0,1155.34,1155.36,1155.33,1155.36,1000.0
2024-04-17 11:50:00,1155.37,1156.01,1155.37,1156.01,300.0,1155.37,1156.01,1155.37,1156.01,300.0
2024-04-17 11:55:00,1156.91,1156.91,1156.68,1156.68,400.0,1156.91,1156.91,1156.68,1156.68,400.0
2024-04-17 12:00:00,1157.01,1158.27,1155.27,1155.27,701.0,1157.01,1158.27,1155.27,1155.27,701.0
2024-04-17 12:05:00,1155.91,1155.91,1155.55,1155.56,616.0,1155.91,1155.91,1155.55,1155.56,616.0
2024-04-17 12:10:00,1157.58,1157.58,1157.58,1157.58,200.0,1157.58,1157.58,1157.58,1157.58,200.0
2024-04-17 12:15:00,1154.57,1154.69,1154.54,1154.55,1200.0,1154.57,1154.69,1154.54,1154.55,1200.0
2024-04-17 12:20:00,1154.67,1154.96,1154.67,1154.96,300.0,1154.67,1154.96,1154.67,1154.96,300.0
2024-04-17 12:25:00,1153.24,1154.86,1152.83,1152.83,600.0,1153.24,1154.86,1152.83,1152.83,600.0
2024-04-17 12:30:00,1152.72,1152.72,1147.97,1147.98,600.0,1152.72,1152.72,1147.97,1147.98,600.0
2024-04-17 12:35:00,1145.66,1149.81,1145.66,1147.43,2400.0,1145.66,1149.81,1145.66,1147.43,2400.0
2024-04-17 12:40:00,1145.88,1145.89,1144.87,1144.88,500.0,1145.88,1145.89,1144.87,1144.88,500.0
2024-04-17 12:45:00,1147.84,1148.7,1147.84,1148.7,200.0,1147.84,1148.7,1147.84,1148.7,200.0
2024-04-17 12:50:00,1146.68,1148.0,1146.68,1148.0,428.0,1146.68,1148.0,1146.68,1148.0,428.0
2024-04-17 12:55:00,1147.67,1147.89,1147.63,1147.88,400.0,1147.67,1147.89,1147.63,1147.88,400.0
2024-04-17 13:00:00,1148.41,1150.21,1148.41,1150.21,200.0,1148.41,1150.21,1148.41,1150.21,200.0
2024-04-17 13:05:00,1152.19,1152.19,1152.19,1152.19,100.0,1152.19,1152.19,1152.19,1152.19,100.0
2024-04-17 13:10:00,1154.38,1154.39,1154.3,1154.3,200.0,1154.38,1154.39,1154.3,1154.3,200.0
2024-04-17 13:15:00,1156.4,1156.4,1156.4,1156.4,100.0,1156.4,1156.4,1156.4,1156.4,100.0
2024-04-17 13:20:00,1156.41,1156.41,1156.41,1156.41,100.0,1156.41,1156.41,1156.41,1156.41,100.0
2024-04-17 13:25:00,1156.34,1156.34,1156.34,1156.34,100.0,1156.34,1156.34,1156.34,1156.34,100.0
2024-04-17 13:30:00,1157.26,1157.26,1155.68,1155.68,395.0,1157.26,1157.26,1155.68,1155.68,395.0
2024-04-17 13:35:00,1157.18,1157.23,1157.18,1157.23,200.0,1157.18,1157.23,1157.18,1157.23,200.0
2024-04-17 13:40:00,1155.78,1155.78,1154.5,1154.51,300.0,1155.78,1155.78,1154.5,1154.51,300.0
2024-04-17 13:45:00,1154.51,1154.51,1154.51,1154.51,0.0,1154.51,1154.51,1154.51,1154.51,0.0
2024-04-17 13:50:00,1155.66,1157.99,1155.46,1157.99,2025.0,1155.66,1157.99,1155.46,1157.99,2025.0
2024-04-17 13:55:00,1156.75,1159.24,1156.75,1159.24,794.0,1156.75,1159.24,1156.75,1159.24,794.0
2024-04-17 14:00:00,1159.67,1159.67,1159.67,1159.67,100.0,1159.67,1159.67,1159.67,1159.67,100.0
2024-04-17 14:05:00,1160.4,1160.41,1160.4,1160.4,100.0,1160.4,1160.41,1160.4,1160.4,100.0
2024-04-17 14:10:00,1160.6,1160.6,1158.97,1160.58,300.0,1160.6,1160.6,1158.97,1160.58,300.0
2024-04-17 14:15:00,1160.63,1160.64,1160.16,1160.64,708.0,1160.63,1160.64,1160.16,1160.64,708.0
2024-04-17 14:20:00,1160.64,1160.64,1160.64,1160.64,0.0,1160.64,1160.64,1160.64,1160.64,0.0
2024-04-17 14:25:00,1162.3,1162.3,1161.83,1162.1,343.0,1162.3,1162.3,1161.83,1162.1,343.0
2024-04-17 14:30:00,1163.91,1163.91,1163.91,1163.91,100.0,1163.91,1163.91,1163.91,1163.91,100.0
2024-04-17 14:35:00,1162.6,1162.6,1162.58,1162.59,300.0,1162.6,1162.6,1162.58,1162.59,300.0
2024-04-17 14:40:00,1169.02,1169.02,1169.01,1169.02,100.0,1169.02,1169.02,1169.01,1169.02,100.0
2024-04-17 14:45:00,1169.92,1169.92,1166.32,1166.46,1098.0,1169.92,1169.92,1166.32,1166.46,1098.0
2024-04-17 14:50:00,1166.43,1166.43,1162.78,1163.4,1369.0,1166.43,1166.43,1162.78,1163.4,1369.0
2024-04-17 14:55:00,1162.31,1164.19,1162.27,1162.27,604.0,1162.31,1164.19,1162.27,1162.27,604.0
2024-04-17 15:00:00,1160.67,1160.68,1159.33,1159.33,210.0,1160.67,1160.68,1159.33,1159.33,210.0
2024-04-17 15:05:00,1158.26,1158.26,1158.18,1158.18,200.0,1158.26,1158.26,1158.18,1158.18,200.0
2024-04-17 15:10:00,1157.22,1160.14,1157.22,1158.68,1146.0,1157.22,1160.14,1157.22,1158.68,1146.0
2024-04-17 15:15:00,1160.36,1160.36,1160.28,1160.29,300.0,1160.36,1160.36,1160.28,1160.29,300.0
2024-04-17 15:20:00,1160.65,1160.65,1158.77,1158.78,300.0,1160.65,1160.65,1158.77,1158.78,300.0
2024-04-17 15:25:00,1157.76,1158.42,1155.95,1155.95,711.0,1157.76,1158.42,1155.95,1155.95,711.0
2024-04-17 15:30:00,1156.32,1157.47,1156.26,1156.8,700.0,1156.32,1157.47,1156.26,1156.8,700.0
2024-04-17 15:35:00,1157.55,1157.74,1154.45,1154.45,1100.0,1157.55,1157.74,1154.45,1154.45,1100.0
2024-04-17 15:40:00,1154.29,1156.67,1154.29,1156.66,800.0,1154.29,1156.67,1154.29,1156.66,800.0
2024-04-17 15:45:00,1157.03,1159.43,1157.02,1159.43,1066.0,1157.03,1159.43,1157.02,1159.43,1066.0
2024-04-17 15:50:00,1158.63,1160.09,1155.14,1158.33,4541.0,1158.63,1160.09,1155.14,1158.33,4541.0
2024-04-17 15:55:00,1157.05,1157.08,1152.73,1154.35,4591.0,1157.05,1157.08,1152.73,1154.35,4591.0
2024-04-18 09:30:00,1163.28,1163.28,1163.28,1163.28,1783.0,1163.28,1163.28,1163.28,1163.28,1783.0
2024-04-18 09:35:00,1158.06,1159.99,1152.11,1152.11,500.0,1158.06,1159.99,1152.11,1152.11,500.0
2024-04-18 09:40:00,1150.13,1152.3,1147.05,1152.3,300.0,1150.13,1152.3,1147.05,1152.3,300.0
2024-04-18 09:45:00,1155.97,1155.97,1155.97,1155.97,100.0,1155.97,1155.97,1155.97,1155.97,100.0
2024-04-18 09:50:00,1155.93,1158.03,1155.92,1158.03,300.0,1155.93,1158.03,1155.92,1158.03,300.0
2024-04-18 09:55:00,1161.81,1161.81,1161.81,1161.81,200.0,1161.81,1161.81,1161.81,1161.81,200.0
2024-04-18 10:00:00,1159.19,1159.19,1159.19,1159.19,641.0,1159.19,1159.19,1159.19,1159.19,641.0
2024-04-18 10:05:00,1159.01,1162.04,1158.92,1162.04,500.0,1159.01,1162.04,1158.92,1162.04,500.0
2024-04-18 10:10:00,1162.21,1162.21,1162.21,1162.21,100.0,1162.21,1162.21,1162.21,1162.21,100.0
2024-04-18 10:15:00,1166.91,1167.1,1162.1,1162.1,450.0,1166.91,1167.1,1162.1,1162.1,450.0
2024-04-18 10:20:00,1163.88,1168.61,1161.94,1165.44,1350.0,1163.88,1168.61,1161.94,1165.44,1350.0
2024-04-18 10:25:00,1165.18,1166.63,1164.56,1166.33,2400.0,1165.18,1166.63,1164.56,1166.33,2400.0
2024-04-18 10:30:00,1166.33,1174.32,1164.9,1172.9,4825.0,1166.33,1174.32,1164.9,1172.9,4825.0
2024-04-18 10:35:00,1172.6,1177.71,1172.6,1177.71,2424.0,1172.6,1177.71,1172.6,1177.71,2424.0
2024-04-18 10:40:00,1176.8,1179.23,1175.96,1179.23,1539.0,1176.8,1179.23,1175.96,1179.23,1539.0
2024-04-18 10:45:00,1182.17,1187.73,1182.14,1186.6,4762.0,1182.17,1187.73,1182.14,1186.6,4762.0
2024-04-18 10:50:00,1186.87,1188.98,1182.83,1182.83,2639.0,1186.87,1188.98,1182.83,1182.83,2639.0
2024-04-18 10:55:00,1185.84,1193.95,1185.84,1193.95,3135.0,1185.84,1193.95,1185.84,1193.95,3135.0
2024-04-18 11:00:00,1192.26,1192.82,1188.76,1191.0,1822.0,1192.26,1192.82,1188.76,1191.0,1822.0
2024-04-18 11:05:00,1191.71,1197.2,1191.64,1196.4,2679.0,1191.71,1197.2,1191.64,1196.4,2679.0
2024-04-18 11:10:00,1196.21,1197.45,1193.96,1196.0,1300.0,1196.21,1197.45,1193.96,1196.0,1300.0
2024-04-18 11:15:00,1196.79,1197.48,1196.78,1197.48,300.0,1196.79,1197.48,1196.78,1197.48,300.0
2024-04-18 11:20:00,1196.85,1198.91,1196.85,1197.49,800.0,1196.85,1198.91,1196.85,1197.49,800.0
2024-04-18 11:25:00,1198.19,1199.1,1198.08,1199.1,600.0,1198.19,1199.1,1198.08,1199.1,600.0
2024-04-18 11:30:00,1197.54,1200.38,1196.57,1200.38,788.0,1197.54,1200.38,1196.57,1200.38,788.0
2024-04-18 11:35:00,1198.43,1201.68,1197.47,1200.28,2671.0,1198.43,1201.68,1197.47,1200.28,2671.0
2024-04-18 11:40:00,1200.95,1202.88,1200.42,1201.09,1200.0,1200.95,1202.88,1200.42,1201.09,1200.0
2024-04-18 11:45:00,1201.4,1203.0,1201.4,1202.14,1310.0,1201.4,1203.0,1201.4,1202.14,1310.0
2024-04-18 11:50:00,1202.1,1202.67,1201.25,1201.26,1600.0,1202.1,1202.67,1201.25,1201.26,1600.0
2024-04-18 11:55:00,1199.21,1200.48,1197.15,1197.15,1526.0,1199.21,1200.48,1197.15,1197.15,1526.0
2024-04-18 12:00:00,1195.27,1199.4,1193.71,1193.71,1742.0,1195.27,1199.4,1193.71,1193.71,1742.0
2024-04-18 12:05:00,1192.16,1192.21,1187.07,1188.53,700.0,1192.16,1192.21,1187.07,1188.53,700.0
2024-04-18 12:10:00,1185.24,1185.24,1184.37,1184.41,650.0,1185.24,1185.24,1184.37,1184.41,650.0
2024-04-18 12:15:00,1186.51,1188.34,1186.51,1188.34,500.0,1186.51,1188.34,1186.51,1188.34,500.0
2024-04-18 12:20:00,1184.57,1184.57,1184.28,1184.28,200.0,1184.57,1184.57,1184.28,1184.28,200.0
2024-04-18 12:25:00,1183.82,1185.0,1180.31,1180.31,909.0,1183.82,1185.0,1180.31,1180.31,909.0
2024-04-18 12:30:00,1181.07,1181.07,1178.37,1178.37,300.0,1181.07,1181.07,1178.37,1178.37,300.0
2024-04-18 12:35:00,1174.44,1174.44,1174.04,1174.04,200.0,1174.44,1174.44,1174.04,1174.04,200.0
2024-04-18 12:40:00,1174.04,1174.04,1174.04,1174.04,0.0,1174.04,1174.04,1174.04,1174.04,0.0
2024-04-18 12:45:00,1168.76,1168.76,1168.76,1168.76,100.0,1168.76,1168.76,1168.76,1168.76,100.0
2024-04-18 12:50:00,1169.21,1169.21,1169.21,1169.21,100.0,1169.21,1169.21,1169.21,1169.21,100.0
2024-04-18 12:55:00,1171.06,1173.65,1170.54,1170.54,310.0,1171.06,1173.65,1170.54,1170.54,310.0
2024-04-18 13:00:00,1170.54,1170.54,1170.54,1170.54,0.0,1170.54,1170.54,1170.54,1170.54,0.0
2024-04-18 13:05:00,1174.79,1174.79,1171.79,1171.79,300.0,1174.79,1174.79,1171.79,1171.79,300.0
2024-04-18 13:10:00,1174.8,1174.8,1174.8,1174.8,100.0,1174.8,1174.8,1174.8,1174.8,100.0
2024-04-18 13:15:00,1170.43,1170.43,1170.28,1170.28,231.0,1170.43,1170.43,1170.28,1170.28,231.0
2024-04-18 13:20:00,1170.28,1170.28,1170.28,1170.28,0.0,1170.28,1170.28,1170.28,1170.28,0.0
2024-04-18 13:25:00,1164.07,1170.78,1164.07,1170.78,267.0,1164.07,1170.78,1164.07,1170.78,267.0
2024-04-18 13:30:00,1169.27,1169.27,1167.79,1167.79,200.0,1169.27,1169.27,1167.79,1167.79,200.0
2024-04-18 13:35:00,1167.79,1167.79,1167.79,1167.79,0.0,1167.79,1167.79,1167.79,1167.79,0.0
2024-04-18 13:40:00,1169.59,1170.87,1168.59,1170.87,300.0,1169.59,1170.87,1168.59,1170.87,300.0
2024-04-18 13:45:00,1170.87,1170.87,1170.87,1170.87,0.0,1170.87,1170.87,1170.87,1170.87,0.0
2024-04-18 13:50:00,1170.87,1170.87,1170.87,1170.87,0.0,1170.87,1170.87,1170.87,1170.87,0.0
2024-04-18 13:55:00,1170.45,1171.92,1169.2,1171.92,425.0,1170.45,1171.92,1169.2,1171.92,425.0
2024-04-18 14:00:00,1171.92,1171.92,1171.92,1171.92,0.0,1171.92,1171.92,1171.92,1171.92,0.0
2024-04-18 14:05:00,1171.98,1171.98,1170.56,1170.66,504.0,1171.98,1171.98,1170.56,1170.66,504.0
2024-04-18 14:10:00,1168.98,1171.43,1168.98,1171.43,300.0,1168.98,1171.43,1168.98,1171.43,300.0
2024-04-18 14:15:00,1171.43,1171.43,1171.43,1171.43,0.0,1171.43,1171.43,1171.43,1171.43,0.0
2024-04-18 14:20:00,1171.08,1172.57,1171.08,1172.57,300.0,1171.08,1172.57,1171.08,1172.57,300.0
2024-04-18 14:25:00,1171.15,1171.15,1166.61,1166.61,6087.0,1171.15,1171.15,1166.61,1166.61,6087.0
2024-04-18 14:30:00,1163.84,1163.88,1162.1,1162.1,400.0,1163.84,1163.88,1162.1,1162.1,400.0
2024-04-18 14:35:00,1159.35,1160.9,1158.54,1160.9,406.0,1159.35,1160.9,1158.54,1160.9,406.0
2024-04-18 14:40:00,1160.9,1160.9,1160.9,1160.9,0.0,1160.9,1160.9,1160.9,1160.9,0.0
2024-04-18 14:45:00,1160.9,1160.9,1160.9,1160.9,0.0,1160.9,1160.9,1160.9,1160.9,0.0
2024-04-18 14:50:00,1160.9,1160.9,1160.9,1160.9,0.0,1160.9,1160.9,1160.9,1160.9,0.0
2024-04-18 14:55:00,1159.48,1159.89,1152.48,1152.48,1055.0,1159.48,1159.89,1152.48,1152.48,1055.0
2024-04-18 15:00:00,1157.56,1157.99,1156.92,1156.92,834.0,1157.56,1157.99,1156.92,1156.92,834.0
2024-04-18 15:05:00,1157.83,1159.39,1157.83,1157.93,405.0,1157.83,1159.39,1157.83,1157.93,405.0
2024-04-18 15:10:00,1157.66,1157.66,1154.33,1155.38,1000.0,1157.66,1157.66,1154.33,1155.38,1000.0
2024-04-18 15:15:00,1155.37,1156.52,1154.78,1155.58,1449.0,1155.37,1156.52,1154.78,1155.58,1449.0
2024-04-18 15:20:00,1155.19,1159.68,1155.19,1159.62,5397.0,1155.19,1159.68,1155.19,1159.62,5397.0
2024-04-18 15:25:00,1159.68,1159.68,1158.02,1158.03,1000.0,1159.68,1159.68,1158.02,1158.03,1000.0
2024-04-18 15:30:00,1160.93,1161.13,1160.93,1161.13,200.0,1160.93,1161.13,1160.93,1161.13,200.0
2024-04-18 15:35:00,1161.87,1161.87,1161.1,1161.1,200.0,1161.87,1161.87,1161.1,1161.1,200.0
2024-04-18 15:40:00,1160.34,1161.76,1160.33,1161.06,1400.0,1160.34,1161.76,1160.33,1161.06,1400.0
2024-04-18 15:45:00,1162.4,1163.17,1161.61,1162.56,4400.0,1162.4,1163.17,1161.61,1162.56,4400.0
2024-04-18 15:50:00,1162.48,1162.48,1158.52,1159.28,2279.0,1162.48,1162.48,1158.52,1159.28,2279.0
2024-04-18 15:55:00,1158.64,1162.95,1158.15,1162.62,6500.0,1158.64,1162.95,1158.15,1162.62,6500.0
2024-04-19 09:30:00,1165.64,1165.64,1165.64,1165.64,4581.0,1165.64,1165.64,1165.64,1165.64,4581.0
2024-04-19 09:35:00,1165.64,1165.64,1165.64,1165.64,0.0,1165.64,1165.64,1165.64,1165.64,0.0
2024-04-19 09:40:00,1164.4,1164.4,1164.4,1164.4,125.0,1164.4,1164.4,1164.4,1164.4,125.0
2024-04-19 09:45:00,1164.55,1164.79,1160.92,1160.92,465.0,1164.55,1164.79,1160.92,1160.92,465.0
2024-04-19 09:50:00,1158.35,1158.46,1158.1,1158.46,400.0,1158.35,1158.46,1158.1,1158.46,400.0
2024-04-19 09:55:00,1160.28,1160.28,1155.57,1157.9,505.0,1160.28,1160.28,1155.57,1157.9,505.0
2024-04-19 10:00:00,1157.9,1157.9,1157.9,1157.9,0.0,1157.9,1157.9,1157.9,1157.9,0.0
2024-04-19 10:05:00,1157.9,1157.9,1157.9,1157.9,0.0,1157.9,1157.9,1157.9,1157.9,0.0
2024-04-19 10:10:00,1157.9,1157.9,1157.9,1157.9,0.0,1157.9,1157.9,1157.9,1157.9,0.0
2024-04-19 10:15:00,1147.89,1147.89,1147.12,1147.12,300.0,1147.89,1147.89,1147.12,1147.12,300.0
2024-04-19 10:20:00,1144.3,1145.38,1143.05,1145.38,336.0,1144.3,1145.38,1143.05,1145.38,336.0
2024-04-19 10:25:00,1145.62,1145.62,1140.91,1143.78,500.0,1145.62,1145.62,1140.91,1143.78,500.0
2024-04-19 10:30:00,1145.22,1145.22,1145.21,1145.22,154.0,1145.22,1145.22,1145.21,1145.22,154.0
2024-04-19 10:35:00,1141.13,1141.13,1141.12,1141.13,100.0,1141.13,1141.13,1141.12,1141.13,100.0
2024-04-19 10:40:00,1142.45,1142.45,1140.17,1140.17,200.0,1142.45,1142.45,1140.17,1140.17,200.0
2024-04-19 10:45:00,1143.71,1143.71,1143.71,1143.71,100.0,1143.71,1143.71,1143.71,1143.71,100.0
2024-04-19 10:50:00,1143.71,1143.71,1143.71,1143.71,0.0,1143.71,1143.71,1143.71,1143.71,0.0
2024-04-19 10:55:00,1141.87,1141.88,1138.42,1138.42,700.0,1141.87,1141.88,1138.42,1138.42,700.0
2024-04-19 11:00:00,1138.42,1138.42,1138.42,1138.42,0.0,1138.42,1138.42,1138.42,1138.42,0.0
2024-04-19 11:05:00,1136.86,1139.01,1136.85,1139.01,300.0,1136.86,1139.01,1136.85,1139.01,300.0
2024-04-19 11:10:00,1140.53,1140.53,1140.53,1140.53,148.0,1140.53,1140.53,1140.53,1140.53,148.0
2024-04-19 11:15:00,1140.53,1140.53,1140.53,1140.53,0.0,1140.53,1140.53,1140.53,1140.53,0.0
2024-04-19 11:20:00,1140.53,1140.53,1140.53,1140.53,0.0,1140.53,1140.53,1140.53,1140.53,0.0
2024-04-19 11:25:00,1140.53,1140.53,1140.53,1140.53,0.0,1140.53,1140.53,1140.53,1140.53,0.0
2024-04-19 11:30:00,1138.64,1138.64,1138.64,1138.64,100.0,1138.64,1138.64,1138.64,1138.64,100.0
2024-04-19 11:35:00,1138.64,1138.64,1138.64,1138.64,0.0,1138.64,1138.64,1138.64,1138.64,0.0
2024-04-19 11:40:00,1139.33,1140.83,1137.78,1137.78,926.0,1139.33,1140.83,1137.78,1137.78,926.0
2024-04-19 11:45:00,1139.27,1139.27,1139.27,1139.27,238.0,1139.27,1139.27,1139.27,1139.27,238.0
2024-04-19 11:50:00,1135.44,1135.44,1135.44,1135.44,200.0,1135.44,1135.44,1135.44,1135.44,200.0
2024-04-19 11:55:00,1133.82,1133.82,1133.82,1133.82,100.0,1133.82,1133.82,1133.82,1133.82,100.0
2024-04-19 12:00:00,1133.82,1133.82,1133.82,1133.82,0.0,1133.82,1133.82,1133.82,1133.82,0.0
2024-04-19 12:05:00,1131.58,1131.58,1131.58,1131.58,166.0,1131.58,1131.58,1131.58,1131.58,166.0
2024-04-19 12:10:00,1131.5,1133.03,1131.5,1132.14,700.0,1131.5,1133.03,1131.5,1132.14,700.0
2024-04-19 12:15:00,1131.97,1131.97,1131.96,1131.97,159.0,1131.97,1131.97,1131.96,1131.97,159.0
2024-04-19 12:20:00,1131.97,1131.97,1131.97,1131.97,0.0,1131.97,1131.97,1131.97,1131.97,0.0
2024-04-19 12:25:00,1130.17,1130.18,1130.17,1130.17,100.0,1130.17,1130.18,1130.17,1130.17,100.0
2024-04-19 12:30:00,1129.18,1129.18,1127.84,1127.84,369.0,1129.18,1129.18,1127.84,1127.84,369.0
2024-04-19 12:35:00,1127.31,1127.31,1127.31,1127.31,100.0,1127.31,1127.31,1127.31,1127.31,100.0
2024-04-19 12:40:00,1127.31,1127.31,1127.31,1127.31,0.0,1127.31,1127.31,1127.31,1127.31,0.0
2024-04-19 12:45:00,1130.18,1133.16,1130.18,1131.52,300.0,1130.18,1133.16,1130.18,1131.52,300.0
2024-04-19 12:50:00,1132.63,1133.42,1131.86,1133.42,462.0,1132.63,1133.42,1131.86,1133.42,462.0
2024-04-19 12:55:00,1133.42,1133.42,1133.42,1133.42,0.0,1133.42,1133.42,1133.42,1133.42,0.0
2024-04-19 13:00:00,1132.41,1132.41,1131.56,1131.56,300.0,1132.41,1132.41,1131.56,1131.56,300.0
2024-04-19 13:05:00,1132.87,1132.87,1130.92,1130.92,200.0,1132.87,1132.87,1130.92,1130.92,200.0
2024-04-19 13:10:00,1130.92,1130.92,1130.92,1130.92,0.0,1130.92,1130.92,1130.92,1130.92,0.0
2024-04-19 13:15:00,1133.11,1133.11,1133.11,1133.11,213.0,1133.11,1133.11,1133.11,1133.11,213.0
2024-04-19 13:20:00,1133.26,1133.75,1132.78,1133.75,400.0,1133.26,1133.75,1132.78,1133.75,400.0
2024-04-19 13:25:00,1134.68,1135.88,1134.04,1134.27,1200.0,1134.68,1135.88,1134.04,1134.27,1200.0
2024-04-19 13:30:00,1134.27,1134.27,1134.27,1134.27,0.0,1134.27,1134.27,1134.27,1134.27,0.0
2024-04-19 13:35:00,1134.2,1134.2,1134.2,1134.2,400.0,1134.2,1134.2,1134.2,1134.2,400.0
2024-04-19 13:40:00,1134.2,1134.2,1134.2,1134.2,0.0,1134.2,1134.2,1134.2,1134.2,0.0
2024-04-19 13:45:00,1137.97,1137.97,1137.97,1137.97,100.0,1137.97,1137.97,1137.97,1137.97,100.0
2024-04-19 13:50:00,1138.05,1138.05,1138.04,1138.05,100.0,1138.05,1138.05,1138.04,1138.05,100.0
2024-04-19 13:55:00,1141.72,1141.72,1137.81,1137.81,708.0,1141.72,1141.72,1137.81,1137.81,708.0
2024-04-19 14:00:00,1132.95,1132.95,1132.95,1132.95,100.0,1132.95,1132.95,1132.95,1132.95,100.0
2024-04-19 14:05:00,1132.84,1135.62,1132.84,1134.01,400.0,1132.84,1135.62,1132.84,1134.01,400.0
2024-04-19 14:10:00,1134.01,1134.01,1134.01,1134.01,0.0,1134.01,1134.01,1134.01,1134.01,0.0
2024-04-19 14:15:00,1132.79,1132.79,1131.26,1131.27,561.0,1132.79,1132.79,1131.26,1131.27,561.0
2024-04-19 14:20:00,1131.27,1131.27,1131.27,1131.27,0.0,1131.27,1131.27,1131.27,1131.27,0.0
2024-04-19 14:25:00,1129.88,1129.88,1129.34,1129.34,200.0,1129.88,1129.88,1129.34,1129.34,200.0
2024-04-19 14:30:00,1129.34,1129.34,1129.34,1129.34,100.0,1129.34,1129.34,1129.34,1129.34,100.0
2024-04-19 14:35:00,1127.75,1128.74,1123.79,1123.79,800.0,1127.75,1128.74,1123.79,1123.79,800.0
2024-04-19 14:40:00,1123.77,1123.77,1121.88,1121.88,300.0,1123.77,1123.77,1121.88,1121.88,300.0
2024-04-19 14:45:00,1123.61,1125.79,1123.61,1125.79,700.0,1123.61,1125.79,1123.61,1125.79,700.0
2024-04-19 14:50:00,1127.23,1127.23,1127.23,1127.23,100.0,1127.23,1127.23,1127.23,1127.23,100.0
2024-04-19 14:55:00,1126.76,1126.76,1124.85,1124.85,500.0,1126.76,1126.76,1124.85,1124.85,500.0
2024-04-19 15:00:00,1124.24,1124.24,1124.24,1124.24,100.0,1124.24,1124.24,1124.24,1124.24,100.0
2024-04-19 15:05:00,1125.56,1127.01,1125.56,1127.01,400.0,1125.56,1127.01,1125.56,1127.01,400.0
2024-04-19 15:10:00,1124.09,1126.82,1124.09,1126.82,200.0,1124.09,1126.82,1124.09,1126.82,200.0
2024-04-19 15:15:00,1125.28,1127.38,1124.81,1124.81,900.0,1125.28,1127.38,1124.81,1124.81,900.0
2024-04-19 15:20:00,1127.37,1127.37,1127.37,1127.37,100.0,1127.37,1127.37,1127.37,1127.37,100.0
2024-04-19 15:25:00,1125.83,1125.83,1125.82,1125.83,100.0,1125.83,1125.83,1125.82,1125.83,100.0
2024-04-19 15:30:00,1125.83,1125.83,1125.83,1125.83,0.0,1125.83,1125.83,1125.83,1125.83,0.0
2024-04-19 15:35:00,1126.05,1126.05,1125.96,1125.96,300.0,1126.05,1126.05,1125.96,1125.96,300.0
2024-04-19 15:40:00,1123.91,1123.91,1123.91,1123.91,100.0,1123.91,1123.91,1123.91,1123.91,100.0
2024-04-19 15:45:00,1125.79,1125.79,1125.44,1125.44,400.0,1125.79,1125.79,1125.44,1125.44,400.0
2024-04-19 15:50:00,1126.22,1128.14,1126.22,1127.57,978.0,1126.22,1128.14,1126.22,1127.57,978.0
2024-04-19 15:55:00,1127.81,1131.79,1127.8,1128.35,3912.0,1127.81,1131.79,1127.8,1128.35,3912.0
2024-04-22 09:30:00,1142.48,1146.64,1142.48,1146.32,2078.0,1142.48,1146.64,1142.48,1146.32,2078.0
2024-04-22 09:35:00,1144.62,1144.62,1144.62,1144.62,500.0,1144.62,1144.62,1144.62,1144.62,500.0
2024-04-22 09:40:00,1142.0,1142.0,1142.0,1142.0,100.0,1142.0,1142.0,1142.0,1142.0,100.0
2024-04-22 09:45:00,1148.9,1152.11,1148.9,1151.36,300.0,1148.9,1152.11,1148.9,1151.36,300.0
2024-04-22 09:50:00,1151.76,1152.36,1150.5,1152.36,441.0,1151.76,1152.36,1150.5,1152.36,441.0
2024-04-22 09:55:00,1152.19,1152.19,1147.0,1147.08,1816.0,1152.19,1152.19,1147.0,1147.08,1816.0
2024-04-22 10:00:00,1152.0,1152.58,1152.0,1152.58,474.0,1152.0,1152.58,1152.0,1152.58,474.0
2024-04-22 10:05:00,1155.59,1155.59,1150.82,1150.83,934.0,1155.59,1155.59,1150.82,1150.83,934.0
2024-04-22 10:10:00,1151.15,1152.0,1150.54,1152.0,700.0,1151.15,1152.0,1150.54,1152.0,700.0
2024-04-22 10:15:00,1153.34,1153.34,1152.75,1152.75,500.0,1153.34,1153.34,1152.75,1152.75,500.0
2024-04-22 10:20:00,1152.0,1152.0,1149.66,1151.28,1765.0,1152.0,1152.0,1149.66,1151.28,1765.0
2024-04-22 10:25:00,1147.32,1147.32,1145.1,1145.1,500.0,1147.32,1147.32,1145.1,1145.1,500.0
2024-04-22 10:30:00,1146.54,1147.01,1145.04,1147.01,564.0,1146.54,1147.01,1145.04,1147.01,564.0
2024-04-22 10:35:00,1146.83,1150.75,1145.29,1145.29,1102.0,1146.83,1150.75,1145.29,1145.29,1102.0
2024-04-22 10:40:00,1145.9,1145.9,1145.9,1145.9,100.0,1145.9,1145.9,1145.9,1145.9,100.0
2024-04-22 10:45:00,1143.48,1149.01,1143.47,1147.92,900.0,1143.48,1149.01,1143.47,1147.92,900.0
2024-04-22 10:50:00,1148.75,1148.75,1141.09,1141.69,1944.0,1148.75,1148.75,1141.09,1141.69,1944.0
2024-04-22 10:55:00,1140.53,1143.34,1140.52,1142.0,301.0,1140.53,1143.34,1140.52,1142.0,301.0
2024-04-22 11:00:00,1142.28,1143.96,1142.28,1143.96,300.0,1142.28,1143.96,1142.28,1143.96,300.0
2024-04-22 11:05:00,1142.8,1143.11,1142.8,1143.11,200.0,1142.8,1143.11,1142.8,1143.11,200.0
2024-04-22 11:10:00,1140.5,1140.5,1136.85,1137.0,1489.0,1140.5,1140.5,1136.85,1137.0,1489.0
2024-04-22 11:15:00,1137.88,1138.15,1137.88,1138.15,800.0,1137.88,1138.15,1137.88,1138.15,800.0
2024-04-22 11:20:00,1138.2,1141.58,1138.2,1139.84,3150.0,1138.2,1141.58,1138.2,1139.84,3150.0
2024-04-22 11:25:00,1142.38,1143.53,1139.93,1141.39,500.0,1142.38,1143.53,1139.93,1141.39,500.0
2024-04-22 11:30:00,1141.89,1143.95,1140.27,1143.35,500.0,1141.89,1143.95,1140.27,1143.35,500.0
2024-04-22 11:35:00,1140.54,1140.82,1138.63,1140.01,645.0,1140.54,1140.82,1138.63,1140.01,645.0
2024-04-22 11:40:00,1136.64,1138.79,1136.64,1138.79,1300.0,1136.64,1138.79,1136.64,1138.79,1300.0
2024-04-22 11:45:00,1138.79,1138.79,1138.79,1138.79,0.0,1138.79,1138.79,1138.79,1138.79,0.0
2024-04-22 11:50:00,1140.01,1141.46,1140.01,1140.01,1275.0,1140.01,1141.46,1140.01,1140.01,1275.0
2024-04-22 11:55:00,1140.01,1141.46,1140.01,1140.02,1025.0,1140.01,1141.46,1140.01,1140.02,1025.0
2024-04-22 12:00:00,1140.44,1141.47,1139.37,1140.27,1100.0,1140.44,1141.47,1139.37,1140.27,1100.0
2024-04-22 12:05:00,1140.27,1140.27,1140.27,1140.27,0.0,1140.27,1140.27,1140.27,1140.27,0.0
2024-04-22 12:10:00,1143.22,1143.96,1143.22,1143.96,300.0,1143.22,1143.96,1143.22,1143.96,300.0
2024-04-22 12:15:00,1144.47,1147.14,1144.23,1147.14,637.0,1144.47,1147.14,1144.23,1147.14,637.0
2024-04-22 12:20:00,1146.5,1147.62,1141.8,1141.8,900.0,1146.5,1147.62,1141.8,1141.8,900.0
2024-04-22 12:25:00,1141.35,1141.35,1141.35,1141.35,120.0,1141.35,1141.35,1141.35,1141.35,120.0
2024-04-22 12:30:00,1142.17,1142.18,1142.17,1142.17,100.0,1142.17,1142.18,1142.17,1142.17,100.0
2024-04-22 12:35:00,1143.34,1143.47,1143.34,1143.47,200.0,1143.34,1143.47,1143.34,1143.47,200.0
2024-04-22 12:40:00,1144.67,1145.16,1143.91,1143.91,300.0,1144.67,1145.16,1143.91,1143.91,300.0
2024-04-22 12:45:00,1144.86,1144.86,1143.95,1144.3,400.0,1144.86,1144.86,1143.95,1144.3,400.0
2024-04-22 12:50:00,1145.55,1145.55,1143.07,1143.61,700.0,1145.55,1145.55,1143.07,1143.61,700.0
2024-04-22 12:55:00,1143.61,1143.61,1143.61,1143.61,0.0,1143.61,1143.61,1143.61,1143.61,0.0
2024-04-22 13:00:00,1145.19,1146.36,1144.56,1146.36,300.0,1145.19,1146.36,1144.56,1146.36,300.0
2024-04-22 13:05:00,1146.26,1146.65,1146.26,1146.65,200.0,1146.26,1146.65,1146.26,1146.65,200.0
2024-04-22 13:10:00,1146.44,1147.2,1145.94,1147.2,514.0,1146.44,1147.2,1145.94,1147.2,514.0
2024-04-22 13:15:00,1148.16,1148.16,1145.48,1147.51,300.0,1148.16,1148.16,1145.48,1147.51,300.0
2024-04-22 13:20:00,1147.44,1147.9,1146.76,1147.9,300.0,1147.44,1147.9,1146.76,1147.9,300.0
2024-04-22 13:25:00,1147.83,1148.56,1147.83,1148.56,300.0,1147.83,1148.56,1147.83,1148.56,300.0
2024-04-22 13:30:00,1150.26,1150.26,1147.1,1147.1,560.0,1150.26,1150.26,1147.1,1147.1,560.0
2024-04-22 13:35:00,1147.1,1147.1,1147.1,1147.1,0.0,1147.1,1147.1,1147.1,1147.1,0.0
2024-04-22 13:40:00,1149.08,1149.08,1146.97,1146.97,500.0,1149.08,1149.08,1146.97,1146.97,500.0
2024-04-22 13:45:00,1148.95,1148.95,1148.95,1148.95,100.0,1148.95,1148.95,1148.95,1148.95,100.0
2024-04-22 13:50:00,1148.61,1150.62,1148.61,1150.62,1141.0,1148.61,1150.62,1148.61,1150.62,1141.0
2024-04-22 13:55:00,1151.89,1151.89,1149.99,1149.99,580.0,1151.89,1151.89,1149.99,1149.99,580.0
2024-04-22 14:00:00,1150.03,1151.3,1150.03,1151.3,200.0,1150.03,1151.3,1150.03,1151.3,200.0
2024-04-22 14:05:00,1151.35,1152.44,1149.83,1152.44,400.0,1151.35,1152.44,1149.83,1152.44,400.0
2024-04-22 14:10:00,1151.8,1152.85,1151.8,1152.85,400.0,1151.8,1152.85,1151.8,1152.85,400.0
2024-04-22 14:15:00,1153.55,1153.55,1152.48,1153.44,1582.0,1153.55,1153.55,1152.48,1153.44,1582.0
2024-04-22 14:20:00,1153.82,1156.74,1153.82,1156.74,500.0,1153.82,1156.74,1153.82,1156.74,500.0
2024-04-22 14:25:00,1156.68,1157.16,1155.71,1155.74,610.0,1156.68,1157.16,1155.71,1155.74,610.0
2024-04-22 14:30:00,1155.12,1155.12,1153.02,1153.3,1236.0,1155.12,1155.12,1153.02,1153.3,1236.0
2024-04-22 14:35:00,1153.35,1153.75,1149.84,1151.04,1001.0,1153.35,1153.75,1149.84,1151.04,1001.0
2024-04-22 14:40:00,1151.04,1151.04,1151.04,1151.04,0.0,1151.04,1151.04,1151.04,1151.04,0.0
2024-04-22 14:45:00,1149.37,1149.8,1148.09,1148.94,802.0,1149.37,1149.8,1148.09,1148.94,802.0
2024-04-22 14:50:00,1151.2,1151.2,1146.92,1147.63,1161.0,1151.2,1151.2,1146.92,1147.63,1161.0
2024-04-22 14:55:00,1146.87,1148.7,1146.87,1148.7,500.0,1146.87,1148.7,1146.87,1148.7,500.0
2024-04-22 15:00:00,1149.87,1151.35,1148.48,1149.46,1483.0,1149.87,1151.35,1148.48,1149.46,1483.0
2024-04-22 15:05:00,1149.86,1149.86,1149.15,1149.57,818.0,1149.86,1149.86,1149.15,1149.57,818.0
2024-04-22 15:10:00,1149.59,1152.39,1149.59,1151.25,501.0,1149.59,1152.39,1149.59,1151.25,501.0
2024-04-22 15:15:00,1149.85,1151.78,1149.53,1151.78,966.0,1149.85,1151.78,1149.53,1151.78,966.0
2024-04-22 15:20:00,1150.65,1150.66,1149.19,1149.19,1005.0,1150.65,1150.66,1149.19,1149.19,1005.0
2024-04-22 15:25:00,1149.86,1150.3,1149.86,1150.23,400.0,1149.86,1150.3,1149.86,1150.23,400.0
2024-04-22 15:30:00,1151.18,1152.09,1150.1,1150.1,1000.0,1151.18,1152.09,1150.1,1150.1,1000.0
2024-04-22 15:35:00,1148.4,1148.41,1148.3,1148.3,300.0,1148.4,1148.41,1148.3,1148.3,300.0
2024-04-22 15:40:00,1149.0,1149.0,1146.3,1146.54,1626.0,1149.0,1149.0,1146.3,1146.54,1626.0
2024-04-22 15:45:00,1147.02,1149.62,1147.01,1149.62,1581.0,1147.02,1149.62,1147.01,1149.62,1581.0
2024-04-22 15:50:00,1148.85,1149.98,1147.76,1149.98,2187.0,1148.85,1149.98,1147.76,1149.98,2187.0
2024-04-22 15:55:00,1151.07,1151.07,1146.32,1149.06,5028.0,1151.07,1151.07,1146.32,1149.06,5028.0
2024-04-23 09:30:00,1155.01,1155.01,1155.01,1155.01,1396.0,1155.01,1155.01,1155.01,1155.01,1396.0
2024-04-23 09:35:00,1156.4,1156.4,1156.4,1156.4,100.0,1156.4,1156.4,1156.4,1156.4,100.0
2024-04-23 09:40:00,1157.93,1157.93,1157.92,1157.93,106.0,1157.93,1157.93,1157.92,1157.93,106.0
2024-04-23 09:45:00,1160.16,1165.02,1160.16,1163.04,1456.0,1160.16,1165.02,1160.16,1163.04,1456.0
2024-04-23 09:50:00,1158.78,1158.79,1158.78,1158.78,144.0,1158.78,1158.79,1158.78,1158.78,144.0
2024-04-23 09:55:00,1158.78,1158.78,1158.78,1158.78,0.0,1158.78,1158.78,1158.78,1158.78,0.0
2024-04-23 10:00:00,1161.23,1161.23,1161.22,1161.23,134.0,1161.23,1161.23,1161.22,1161.23,134.0
2024-04-23 10:05:00,1165.34,1165.34,1165.34,1165.34,100.0,1165.34,1165.34,1165.34,1165.34,100.0
2024-04-23 10:10:00,1165.34,1165.34,1165.34,1165.34,0.0,1165.34,1165.34,1165.34,1165.34,0.0
2024-04-23 10:15:00,1164.43,1164.44,1164.43,1164.43,199.0,1164.43,1164.44,1164.43,1164.43,199.0
2024-04-23 10:20:00,1164.43,1164.43,1164.43,1164.43,0.0,1164.43,1164.43,1164.43,1164.43,0.0
2024-04-23 10:25:00,1164.43,1164.43,1164.43,1164.43,0.0,1164.43,1164.43,1164.43,1164.43,0.0
2024-04-23 10:30:00,1169.6,1169.6,1169.6,1169.6,100.0,1169.6,1169.6,1169.6,1169.6,100.0
2024-04-23 10:35:00,1171.04,1172.39,1169.6,1169.63,2025.0,1171.04,1172.39,1169.6,1169.63,2025.0
2024-04-23 10:40:00,1172.07,1172.51,1171.42,1172.51,700.0,1172.07,1172.51,1171.42,1172.51,700.0
2024-04-23 10:45:00,1174.41,1174.81,1174.41,1174.81,206.0,1174.41,1174.81,1174.41,1174.81,206.0
2024-04-23 10:50:00,1173.27,1176.09,1173.26,1176.09,400.0,1173.27,1176.09,1173.26,1176.09,400.0
2024-04-23 10:55:00,1176.09,1178.66,1176.09,1177.7,700.0,1176.09,1178.66,1176.09,1177.7,700.0
2024-04-23 11:00:00,1177.31,1177.31,1176.76,1176.76,407.0,1177.31,1177.31,1176.76,1176.76,407.0
2024-04-23 11:05:00,1176.76,1176.76,1176.76,1176.76,0.0,1176.76,1176.76,1176.76,1176.76,0.0
2024-04-23 11:10:00,1173.61,1174.28,1173.48,1173.65,700.0,1173.61,1174.28,1173.48,1173.65,700.0
2024-04-23 11:15:00,1175.84,1175.86,1175.84,1175.86,200.0,1175.84,1175.86,1175.84,1175.86,200.0
2024-04-23 11:20:00,1175.46,1177.45,1175.46,1177.23,1425.0,1175.46,1177.45,1175.46,1177.23,1425.0
2024-04-23 11:25:00,1178.54,1180.0,1177.2,1178.61,1100.0,1178.54,1180.0,1177.2,1178.61,1100.0
2024-04-23 11:30:00,1178.29,1178.29,1175.1,1177.63,2648.0,1178.29,1178.29,1175.1,1177.63,2648.0
2024-04-23 11:35:00,1177.8,1177.8,1177.1,1177.1,200.0,1177.8,1177.8,1177.1,1177.1,200.0
2024-04-23 11:40:00,1178.97,1178.98,1178.97,1178.98,446.0,1178.97,1178.98,1178.97,1178.98,446.0
2024-04-23 11:45:00,1178.98,1178.98,1178.98,1178.98,0.0,1178.98,1178.98,1178.98,1178.98,0.0
2024-04-23 11:50:00,1178.98,1178.98,1178.98,1178.98,0.0,1178.98,1178.98,1178.98,1178.98,0.0
2024-04-23 11:55:00,1176.28,1178.27,1175.54,1178.27,1108.0,1176.28,1178.27,1175.54,1178.27,1108.0
2024-04-23 12:00:00,1178.62,1180.0,1178.62,1179.61,601.0,1178.62,1180.0,1178.62,1179.61,601.0
2024-04-23 12:05:00,1179.61,1179.61,1179.61,1179.61,0.0,1179.61,1179.61,1179.61,1179.61,0.0
2024-04-23 12:10:00,1179.0,1179.0,1179.0,1179.0,100.0,1179.0,1179.0,1179.0,1179.0,100.0
2024-04-23 12:15:00,1180.86,1182.57,1180.86,1181.0,606.0,1180.86,1182.57,1180.86,1181.0,606.0
2024-04-23 12:20:00,1179.43,1179.43,1179.41,1179.41,400.0,1179.43,1179.43,1179.41,1179.41,400.0
2024-04-23 12:25:00,1180.74,1180.74,1180.74,1180.74,100.0,1180.74,1180.74,1180.74,1180.74,100.0
2024-04-23 12:30:00,1179.18,1179.18,1179.18,1179.18,300.0,1179.18,1179.18,1179.18,1179.18,300.0
2024-04-23 12:35:00,1179.18,1179.18,1179.18,1179.18,0.0,1179.18,1179.18,1179.18,1179.18,0.0
2024-04-23 12:40:00,1179.18,1179.18,1179.18,1179.18,0.0,1179.18,1179.18,1179.18,1179.18,0.0
2024-04-23 12:45:00,1179.18,1179.18,1179.18,1179.18,0.0,1179.18,1179.18,1179.18,1179.18,0.0
2024-04-23 12:50:00,1177.69,1180.8,1177.69,1180.8,700.0,1177.69,1180.8,1177.69,1180.8,700.0
2024-04-23 12:55:00,1180.62,1180.62,1180.62,1180.62,100.0,1180.62,1180.62,1180.62,1180.62,100.0
2024-04-23 13:00:00,1180.62,1180.62,1180.62,1180.62,0.0,1180.62,1180.62,1180.62,1180.62,0.0
2024-04-23 13:05:00,1182.35,1182.35,1178.21,1178.21,700.0,1182.35,1182.35,1178.21,1178.21,700.0
2024-04-23 13:10:00,1179.38,1179.38,1174.28,1174.28,1437.0,1179.38,1179.38,1174.28,1174.28,1437.0
2024-04-23 13:15:00,1174.24,1175.86,1174.24,1175.86,200.0,1174.24,1175.86,1174.24,1175.86,200.0
2024-04-23 13:20:00,1175.86,1175.86,1175.86,1175.86,0.0,1175.86,1175.86,1175.86,1175.86,0.0
2024-04-23 13:25:00,1177.48,1177.62,1177.48,1177.62,300.0,1177.48,1177.62,1177.48,1177.62,300.0
2024-04-23 13:30:00,1177.62,1177.62,1177.62,1177.62,0.0,1177.62,1177.62,1177.62,1177.62,0.0
2024-04-23 13:35:00,1180.26,1180.26,1179.25,1179.26,300.0,1180.26,1180.26,1179.25,1179.26,300.0
2024-04-23 13:40:00,1179.26,1179.26,1179.26,1179.26,0.0,1179.26,1179.26,1179.26,1179.26,0.0
2024-04-23 13:45:00,1179.26,1179.26,1179.26,1179.26,0.0,1179.26,1179.26,1179.26,1179.26,0.0
2024-04-23 13:50:00,1176.47,1178.67,1175.76,1178.67,1006.0,1176.47,1178.67,1175.76,1178.67,1006.0
2024-04-23 13:55:00,1179.95,1180.68,1178.22,1178.22,2135.0,1179.95,1180.68,1178.22,1178.22,2135.0
2024-04-23 14:00:00,1178.22,1178.22,1178.22,1178.22,0.0,1178.22,1178.22,1178.22,1178.22,0.0
2024-04-23 14:05:00,1178.22,1178.22,1178.22,1178.22,0.0,1178.22,1178.22,1178.22,1178.22,0.0
2024-04-23 14:10:00,1178.22,1178.22,1178.22,1178.22,0.0,1178.22,1178.22,1178.22,1178.22,0.0
2024-04-23 14:15:00,1178.22,1178.22,1178.22,1178.22,0.0,1178.22,1178.22,1178.22,1178.22,0.0
2024-04-23 14:20:00,1175.14,1175.14,1175.14,1175.14,318.0,1175.14,1175.14,1175.14,1175.14,318.0
2024-04-23 14:25:00,1174.99,1174.99,1174.98,1174.99,100.0,1174.99,1174.99,1174.98,1174.99,100.0
2024-04-23 14:30:00,1174.59,1174.59,1174.06,1174.06,200.0,1174.59,1174.59,1174.06,1174.06,200.0
2024-04-23 14:35:00,1175.71,1175.71,1173.94,1173.94,304.0,1175.71,1175.71,1173.94,1173.94,304.0
2024-04-23 14:40:00,1173.63,1173.98,1173.63,1173.98,205.0,1173.63,1173.98,1173.63,1173.98,205.0
2024-04-23 14:45:00,1173.17,1174.48,1172.66,1174.48,1000.0,1173.17,1174.48,1172.66,1174.48,1000.0
2024-04-23 14:50:00,1172.3,1172.3,1171.06,1171.06,500.0,1172.3,1172.3,1171.06,1171.06,500.0
2024-04-23 14:55:00,1172.78,1173.77,1172.01,1173.77,700.0,1172.78,1173.77,1172.01,1173.77,700.0
2024-04-23 15:00:00,1174.07,1174.07,1172.88,1172.88,513.0,1174.07,1174.07,1172.88,1172.88,513.0
2024-04-23 15:05:00,1175.54,1175.58,1173.58,1173.59,1296.0,1175.54,1175.58,1173.58,1173.59,1296.0
2024-04-23 15:10:00,1175.45,1175.45,1175.44,1175.45,100.0,1175.45,1175.45,1175.44,1175.45,100.0
2024-04-23 15:15:00,1174.24,1174.24,1174.24,1174.24,100.0,1174.24,1174.24,1174.24,1174.24,100.0
2024-04-23 15:20:00,1174.55,1176.6,1174.55,1176.6,407.0,1174.55,1176.6,1174.55,1176.6,407.0
2024-04-23 15:25:00,1177.99,1179.5,1177.44,1179.5,406.0,1177.99,1179.5,1177.44,1179.5,406.0
2024-04-23 15:30:00,1178.89,1178.9,1178.18,1178.18,400.0,1178.89,1178.9,1178.18,1178.18,400.0
2024-04-23 15:35:00,1180.83,1182.25,1180.7,1182.24,937.0,1180.83,1182.25,1180.7,1182.24,937.0
2024-04-23 15:40:00,1182.21,1183.24,1182.2,1182.73,704.0,1182.21,1183.24,1182.2,1182.73,704.0
2024-04-23 15:45:00,1183.11,1184.39,1182.63,1184.03,727.0,1183.11,1184.39,1182.63,1184.03,727.0
2024-04-23 15:50:00,1182.93,1184.7,1182.93,1184.7,1580.0,1182.93,1184.7,1182.93,1184.7,1580.0
2024-04-23 15:55:00,1184.87,1188.4,1181.32,1188.19,22199.0,1184.87,1188.4,1181.32,1188.19,22199.0
2024-04-24 09:30:00,1197.67,1218.13,1196.46,1201.28,1263.0,1197.67,1218.13,1196.46,1201.28,1263.0
2024-04-24 09:35:00,1202.48,1205.39,1199.12,1205.24,1268.0,1202.48,1205.39,1199.12,1205.24,1268.0
2024-04-24 09:40:00,1205.24,1205.24,1205.24,1205.24,0.0,1205.24,1205.24,1205.24,1205.24,0.0
2024-04-24 09:45:00,1204.88,1204.88,1204.88,1204.88,100.0,1204.88,1204.88,1204.88,1204.88,100.0
2024-04-24 09:50:00,1198.24,1201.47,1198.24,1198.24,1400.0,1198.24,1201.47,1198.24,1198.24,1400.0
2024-04-24 09:55:00,1194.37,1194.37,1191.35,1192.33,525.0,1194.37,1194.37,1191.35,1192.33,525.0
2024-04-24 10:00:00,1191.56,1192.33,1190.63,1191.89,503.0,1191.56,1192.33,1190.63,1191.89,503.0
2024-04-24 10:05:00,1194.0,1196.65,1194.0,1196.65,599.0,1194.0,1196.65,1194.0,1196.65,599.0
2024-04-24 10:10:00,1193.49,1195.0,1192.43,1192.43,500.0,1193.49,1195.0,1192.43,1192.43,500.0
2024-04-24 10:15:00,1192.42,1194.2,1190.39,1194.2,1019.0,1192.42,1194.2,1190.39,1194.2,1019.0
2024-04-24 10:20:00,1193.84,1199.5,1193.84,1199.5,1808.0,1193.84,1199.5,1193.84,1199.5,1808.0
2024-04-24 10:25:00,1195.84,1196.8,1195.84,1196.8,300.0,1195.84,1196.8,1195.84,1196.8,300.0
2024-04-24 10:30:00,1193.36,1196.0,1193.36,1195.01,944.0,1193.36,1196.0,1193.36,1195.01,944.0
2024-04-24 10:35:00,1191.86,1193.99,1191.86,1193.99,700.0,1191.86,1193.99,1191.86,1193.99,700.0
2024-04-24 10:40:00,1192.51,1192.51,1190.65,1190.65,201.0,1192.51,1192.51,1190.65,1190.65,201.0
2024-04-24 10:45:00,1191.57,1191.57,1191.57,1191.57,203.0,1191.57,1191.57,1191.57,1191.57,203.0
2024-04-24 10:50:00,1192.27,1194.73,1192.27,1194.73,404.0,1192.27,1194.73,1192.27,1194.73,404.0
2024-04-24 10:55:00,1193.69,1193.69,1193.69,1193.69,100.0,1193.69,1193.69,1193.69,1193.69,100.0
2024-04-24 11:00:00,1192.34,1192.34,1192.34,1192.34,100.0,1192.34,1192.34,1192.34,1192.34,100.0
2024-04-24 11:05:00,1192.34,1192.34,1192.34,1192.34,0.0,1192.34,1192.34,1192.34,1192.34,0.0
2024-04-24 11:10:00,1192.34,1192.34,1192.34,1192.34,0.0,1192.34,1192.34,1192.34,1192.34,0.0
2024-04-24 11:15:00,1192.34,1192.34,1192.34,1192.34,0.0,1192.34,1192.34,1192.34,1192.34,0.0
2024-04-24 11:20:00,1191.63,1191.63,1191.63,1191.63,100.0,1191.63,1191.63,1191.63,1191.63,100.0
2024-04-24 11:25:00,1192.15,1193.29,1192.12,1192.34,1628.0,1192.15,1193.29,1192.12,1192.34,1628.0
2024-04-24 11:30:00,1192.34,1192.34,1192.34,1192.34,0.0,1192.34,1192.34,1192.34,1192.34,0.0
2024-04-24 11:35:00,1194.08,1194.08,1189.95,1192.02,1176.0,1194.08,1194.08,1189.95,1192.02,1176.0
2024-04-24 11:40:00,1193.69,1194.16,1193.23,1193.23,625.0,1193.69,1194.16,1193.23,1193.23,625.0
2024-04-24 11:45:00,1191.32,1191.41,1190.82,1191.4,672.0,1191.32,1191.41,1190.82,1191.4,672.0
2024-04-24 11:50:00,1191.4,1191.4,1191.4,1191.4,0.0,1191.4,1191.4,1191.4,1191.4,0.0
2024-04-24 11:55:00,1191.67,1191.67,1191.49,1191.49,200.0,1191.67,1191.67,1191.49,1191.49,200.0
2024-04-24 12:00:00,1191.15,1192.76,1191.15,1192.76,612.0,1191.15,1192.76,1191.15,1192.76,612.0
2024-04-24 12:05:00,1191.08,1191.08,1190.07,1190.07,300.0,1191.08,1191.08,1190.07,1190.07,300.0
2024-04-24 12:10:00,1190.62,1190.62,1190.62,1190.62,100.0,1190.62,1190.62,1190.62,1190.62,100.0
2024-04-24 12:15:00,1190.62,1190.62,1190.62,1190.62,0.0,1190.62,1190.62,1190.62,1190.62,0.0
2024-04-24 12:20:00,1190.9,1190.9,1190.4,1190.4,201.0,1190.9,1190.9,1190.4,1190.4,201.0
2024-04-24 12:25:00,1190.4,1190.4,1190.4,1190.4,0.0,1190.4,1190.4,1190.4,1190.4,0.0
2024-04-24 12:30:00,1187.9,1188.05,1178.07,1180.4,3094.0,1187.9,1188.05,1178.07,1180.4,3094.0
2024-04-24 12:35:00,1180.4,1180.4,1180.4,1180.4,0.0,1180.4,1180.4,1180.4,1180.4,0.0
2024-04-24 12:40:00,1180.4,1180.4,1180.4,1180.4,0.0,1180.4,1180.4,1180.4,1180.4,0.0
2024-04-24 12:45:00,1182.0,1186.24,1180.66,1182.0,2709.0,1182.0,1186.24,1180.66,1182.0,2709.0
2024-04-24 12:50:00,1184.38,1184.63,1184.38,1184.63,200.0,1184.38,1184.63,1184.38,1184.63,200.0
2024-04-24 12:55:00,1186.66,1186.67,1186.66,1186.66,100.0,1186.66,1186.67,1186.66,1186.66,100.0
2024-04-24 13:00:00,1186.66,1186.66,1186.66,1186.66,0.0,1186.66,1186.66,1186.66,1186.66,0.0
2024-04-24 13:05:00,1186.27,1186.27,1186.27,1186.27,100.0,1186.27,1186.27,1186.27,1186.27,100.0
2024-04-24 13:10:00,1187.73,1189.57,1187.67,1187.67,1030.0,1187.73,1189.57,1187.67,1187.67,1030.0
2024-04-24 13:15:00,1190.37,1190.37,1190.37,1190.37,165.0,1190.37,1190.37,1190.37,1190.37,165.0
2024-04-24 13:20:00,1187.86,1190.49,1187.86,1190.49,510.0,1187.86,1190.49,1187.86,1190.49,510.0
2024-04-24 13:25:00,1188.33,1188.33,1188.33,1188.33,100.0,1188.33,1188.33,1188.33,1188.33,100.0
2024-04-24 13:30:00,1188.33,1188.33,1188.33,1188.33,0.0,1188.33,1188.33,1188.33,1188.33,0.0
2024-04-24 13:35:00,1188.33,1188.33,1188.33,1188.33,0.0,1188.33,1188.33,1188.33,1188.33,0.0
2024-04-24 13:40:00,1189.03,1189.03,1189.03,1189.03,100.0,1189.03,1189.03,1189.03,1189.03,100.0
2024-04-24 13:45:00,1190.83,1191.19,1190.83,1191.19,200.0,1190.83,1191.19,1190.83,1191.19,200.0
2024-04-24 13:50:00,1190.5,1190.5,1190.49,1190.5,100.0,1190.5,1190.5,1190.49,1190.5,100.0
2024-04-24 13:55:00,1190.5,1190.5,1190.5,1190.5,0.0,1190.5,1190.5,1190.5,1190.5,0.0
2024-04-24 14:00:00,1188.96,1189.75,1187.85,1188.55,1171.0,1188.96,1189.75,1187.85,1188.55,1171.0
2024-04-24 14:05:00,1188.85,1188.85,1188.85,1188.85,100.0,1188.85,1188.85,1188.85,1188.85,100.0
2024-04-24 14:10:00,1188.0,1189.53,1188.0,1189.53,371.0,1188.0,1189.53,1188.0,1189.53,371.0
2024-04-24 14:15:00,1189.53,1189.53,1189.53,1189.53,0.0,1189.53,1189.53,1189.53,1189.53,0.0
2024-04-24 14:20:00,1189.53,1189.53,1189.53,1189.53,0.0,1189.53,1189.53,1189.53,1189.53,0.0
2024-04-24 14:25:00,1187.44,1187.44,1186.68,1186.68,215.0,1187.44,1187.44,1186.68,1186.68,215.0
2024-04-24 14:30:00,1186.75,1187.05,1185.58,1186.71,834.0,1186.75,1187.05,1185.58,1186.71,834.0
2024-04-24 14:35:00,1187.48,1187.48,1187.18,1187.18,300.0,1187.48,1187.48,1187.18,1187.18,300.0
2024-04-24 14:40:00,1187.18,1187.18,1187.18,1187.18,0.0,1187.18,1187.18,1187.18,1187.18,0.0
2024-04-24 14:45:00,1187.49,1187.49,1187.48,1187.49,100.0,1187.49,1187.49,1187.48,1187.49,100.0
2024-04-24 14:50:00,1187.62,1187.94,1184.2,1184.29,1300.0,1187.62,1187.94,1184.2,1184.29,1300.0
2024-04-24 14:55:00,1184.03,1186.0,1184.02,1186.0,268.0,1184.03,1186.0,1184.02,1186.0,268.0
2024-04-24 15:00:00,1186.0,1186.0,1186.0,1186.0,0.0,1186.0,1186.0,1186.0,1186.0,0.0
2024-04-24 15:05:00,1186.0,1186.0,1186.0,1186.0,0.0,1186.0,1186.0,1186.0,1186.0,0.0
2024-04-24 15:10:00,1186.06,1186.24,1186.06,1186.24,200.0,1186.06,1186.24,1186.06,1186.24,200.0
2024-04-24 15:15:00,1186.24,1186.24,1186.24,1186.24,0.0,1186.24,1186.24,1186.24,1186.24,0.0
2024-04-24 15:20:00,1180.95,1181.34,1180.95,1181.34,400.0,1180.95,1181.34,1180.95,1181.34,400.0
2024-04-24 15:25:00,1182.08,1184.33,1181.44,1183.76,1000.0,1182.08,1184.33,1181.44,1183.76,1000.0
2024-04-24 15:30:00,1184.6,1184.6,1183.24,1183.24,236.0,1184.6,1184.6,1183.24,1183.24,236.0
2024-04-24 15:35:00,1180.93,1182.19,1180.87,1181.6,2791.0,1180.93,1182.19,1180.87,1181.6,2791.0
2024-04-24 15:40:00,1181.6,1181.6,1181.6,1181.6,0.0,1181.6,1181.6,1181.6,1181.6,0.0
2024-04-24 15:45:00,1181.61,1184.1,1181.54,1184.1,506.0,1181.61,1184.1,1181.54,1184.1,506.0
2024-04-24 15:50:00,1181.91,1190.19,1181.6,1190.15,2740.0,1181.91,1190.19,1181.6,1190.15,2740.0
2024-04-24 15:55:00,1190.77,1193.05,1189.99,1193.04,7190.0,1190.77,1193.05,1189.99,1193.04,7190.0
2024-04-25 09:30:00,1175.79,1182.05,1171.24,1182.05,1229.0,1175.79,1182.05,1171.24,1182.05,1229.0
2024-04-25 09:35:00,1178.1,1178.11,1168.83,1172.14,800.0,1178.1,1178.11,1168.83,1172.14,800.0
2024-04-25 09:40:00,1177.0,1177.94,1177.0,1177.94,200.0,1177.0,1177.94,1177.0,1177.94,200.0
2024-04-25 09:45:00,1177.94,1177.94,1177.94,1177.94,0.0,1177.94,1177.94,1177.94,1177.94,0.0
2024-04-25 09:50:00,1185.11,1196.5,1184.71,1190.71,1651.0,1185.11,1196.5,1184.71,1190.71,1651.0
2024-04-25 09:55:00,1191.85,1194.42,1191.85,1194.41,200.0,1191.85,1194.42,1191.85,1194.41,200.0
2024-04-25 10:00:00,1190.53,1190.53,1185.2,1186.26,2099.0,1190.53,1190.53,1185.2,1186.26,2099.0
2024-04-25 10:05:00,1189.99,1194.86,1189.51,1194.86,900.0,1189.99,1194.86,1189.51,1194.86,900.0
2024-04-25 10:10:00,1192.94,1199.02,1192.94,1199.02,600.0,1192.94,1199.02,1192.94,1199.02,600.0
2024-04-25 10:15:00,1200.0,1201.57,1198.08,1198.34,1042.0,1200.0,1201.57,1198.08,1198.34,1042.0
2024-04-25 10:20:00,1197.21,1199.38,1197.19,1197.34,1100.0,1197.21,1199.38,1197.19,1197.34,1100.0
2024-04-25 10:25:00,1200.41,1200.41,1200.41,1200.41,100.0,1200.41,1200.41,1200.41,1200.41,100.0
2024-04-25 10:30:00,1196.55,1196.55,1191.4,1191.4,1300.0,1196.55,1196.55,1191.4,1191.4,1300.0
2024-04-25 10:35:00,1191.79,1196.12,1191.79,1194.75,1401.0,1191.79,1196.12,1191.79,1194.75,1401.0
2024-04-25 10:40:00,1192.8,1192.8,1192.79,1192.8,296.0,1192.8,1192.8,1192.79,1192.8,296.0
2024-04-25 10:45:00,1192.46,1192.46,1192.34,1192.34,200.0,1192.46,1192.46,1192.34,1192.34,200.0
2024-04-25 10:50:00,1192.34,1192.34,1192.34,1192.34,0.0,1192.34,1192.34,1192.34,1192.34,0.0
2024-04-25 10:55:00,1189.11,1189.11,1189.11,1189.11,100.0,1189.11,1189.11,1189.11,1189.11,100.0
2024-04-25 11:00:00,1191.02,1193.07,1191.02,1191.34,700.0,1191.02,1193.07,1191.02,1191.34,700.0
2024-04-25 11:05:00,1191.27,1197.51,1191.27,1197.51,1200.0,1191.27,1197.51,1191.27,1197.51,1200.0
2024-04-25 11:10:00,1198.03,1198.03,1197.65,1197.65,200.0,1198.03,1198.03,1197.65,1197.65,200.0
2024-04-25 11:15:00,1196.67,1197.78,1196.29,1197.78,322.0,1196.67,1197.78,1196.29,1197.78,322.0
2024-04-25 11:20:00,1197.78,1197.78,1197.78,1197.78,0.0,1197.78,1197.78,1197.78,1197.78,0.0
2024-04-25 11:25:00,1196.84,1199.05,1196.77,1199.05,1000.0,1196.84,1199.05,1196.77,1199.05,1000.0
2024-04-25 11:30:00,1197.72,1199.09,1195.93,1195.93,320.0,1197.72,1199.09,1195.93,1195.93,320.0
2024-04-25 11:35:00,1195.93,1195.93,1195.93,1195.93,0.0,1195.93,1195.93,1195.93,1195.93,0.0
2024-04-25 11:40:00,1195.93,1195.93,1195.93,1195.93,0.0,1195.93,1195.93,1195.93,1195.93,0.0
2024-04-25 11:45:00,1196.95,1197.78,1196.48,1196.48,517.0,1196.95,1197.78,1196.48,1196.48,517.0
2024-04-25 11:50:00,1195.56,1196.3,1194.25,1196.3,600.0,1195.56,1196.3,1194.25,1196.3,600.0
2024-04-25 11:55:00,1196.49,1198.45,1196.49,1198.4,1000.0,1196.49,1198.45,1196.49,1198.4,1000.0
2024-04-25 12:00:00,1202.62,1202.62,1202.62,1202.62,100.0,1202.62,1202.62,1202.62,1202.62,100.0
2024-04-25 12:05:00,1204.73,1204.74,1202.36,1202.36,400.0,1204.73,1204.74,1202.36,1202.36,400.0
2024-04-25 12:10:00,1201.36,1201.97,1201.36,1201.96,300.0,1201.36,1201.97,1201.36,1201.96,300.0
2024-04-25 12:15:00,1203.14,1204.31,1203.14,1204.31,786.0,1203.14,1204.31,1203.14,1204.31,786.0
2024-04-25 12:20:00,1204.2,1205.56,1204.19,1205.56,295.0,1204.2,1205.56,1204.19,1205.56,295.0
2024-04-25 12:25:00,1206.46,1206.72,1206.46,1206.72,287.0,1206.46,1206.72,1206.46,1206.72,287.0
2024-04-25 12:30:00,1206.72,1206.72,1206.72,1206.72,0.0,1206.72,1206.72,1206.72,1206.72,0.0
2024-04-25 12:35:00,1208.73,1209.98,1208.53,1208.53,870.0,1208.73,1209.98,1208.53,1208.53,870.0
2024-04-25 12:40:00,1208.53,1208.53,1208.53,1208.53,0.0,1208.53,1208.53,1208.53,1208.53,0.0
2024-04-25 12:45:00,1210.56,1211.77,1208.45,1210.26,3296.0,1210.56,1211.77,1208.45,1210.26,3296.0
2024-04-25 12:50:00,1210.26,1210.26,1210.26,1210.26,0.0,1210.26,1210.26,1210.26,1210.26,0.0
2024-04-25 12:55:00,1210.26,1210.26,1210.26,1210.26,0.0,1210.26,1210.26,1210.26,1210.26,0.0
2024-04-25 13:00:00,1209.5,1209.5,1209.5,1209.5,100.0,1209.5,1209.5,1209.5,1209.5,100.0
2024-04-25 13:05:00,1208.5,1208.5,1206.71,1207.91,605.0,1208.5,1208.5,1206.71,1207.91,605.0
2024-04-25 13:10:00,1204.81,1204.81,1200.01,1200.05,835.0,1204.81,1204.81,1200.01,1200.05,835.0
2024-04-25 13:15:00,1198.44,1198.44,1198.06,1198.27,400.0,1198.44,1198.44,1198.06,1198.27,400.0
2024-04-25 13:20:00,1198.57,1198.57,1193.9,1193.9,853.0,1198.57,1198.57,1193.9,1193.9,853.0
2024-04-25 13:25:00,1191.86,1196.39,1191.86,1196.39,1096.0,1191.86,1196.39,1191.86,1196.39,1096.0
2024-04-25 13:30:00,1198.61,1198.66,1196.58,1198.13,800.0,1198.61,1198.66,1196.58,1198.13,800.0
2024-04-25 13:35:00,1198.5,1200.85,1198.49,1200.85,806.0,1198.5,1200.85,1198.49,1200.85,806.0
2024-04-25 13:40:00,1201.33,1201.33,1201.33,1201.33,100.0,1201.33,1201.33,1201.33,1201.33,100.0
2024-04-25 13:45:00,1202.25,1205.72,1202.25,1205.72,200.0,1202.25,1205.72,1202.25,1205.72,200.0
2024-04-25 13:50:00,1205.93,1205.93,1205.02,1205.26,700.0,1205.93,1205.93,1205.02,1205.26,700.0
2024-04-25 13:55:00,1203.31,1204.61,1201.49,1201.49,1607.0,1203.31,1204.61,1201.49,1201.49,1607.0
2024-04-25 14:00:00,1201.33,1201.33,1198.32,1198.33,400.0,1201.33,1201.33,1198.32,1198.33,400.0
2024-04-25 14:05:00,1198.33,1198.33,1198.33,1198.33,0.0,1198.33,1198.33,1198.33,1198.33,0.0
2024-04-25 14:10:00,1199.18,1199.22,1199.18,1199.22,200.0,1199.18,1199.22,1199.18,1199.22,200.0
2024-04-25 14:15:00,1199.4,1200.56,1199.4,1200.56,900.0,1199.4,1200.56,1199.4,1200.56,900.0
2024-04-25 14:20:00,1200.56,1200.56,1200.56,1200.56,0.0,1200.56,1200.56,1200.56,1200.56,0.0
2024-04-25 14:25:00,1202.08,1202.08,1198.92,1199.57,500.0,1202.08,1202.08,1198.92,1199.57,500.0
2024-04-25 14:30:00,1199.57,1199.57,1199.57,1199.57,0.0,1199.57,1199.57,1199.57,1199.57,0.0
2024-04-25 14:35:00,1201.5,1201.92,1201.21,1201.21,800.0,1201.5,1201.92,1201.21,1201.21,800.0
2024-04-25 14:40:00,1203.91,1203.92,1202.25,1202.25,400.0,1203.91,1203.92,1202.25,1202.25,400.0
2024-04-25 14:45:00,1202.25,1202.25,1202.25,1202.25,0.0,1202.25,1202.25,1202.25,1202.25,0.0
2024-04-25 14:50:00,1201.81,1201.81,1201.18,1201.18,288.0,1201.81,1201.81,1201.18,1201.18,288.0
2024-04-25 14:55:00,1199.81,1200.02,1199.63,1200.02,400.0,1199.81,1200.02,1199.63,1200.02,400.0
2024-04-25 15:00:00,1200.09,1201.47,1200.09,1201.47,300.0,1200.09,1201.47,1200.09,1201.47,300.0
2024-04-25 15:05:00,1203.82,1203.82,1201.72,1202.93,300.0,1203.82,1203.82,1201.72,1202.93,300.0
2024-04-25 15:10:00,1204.16,1204.16,1204.16,1204.16,100.0,1204.16,1204.16,1204.16,1204.16,100.0
2024-04-25 15:15:00,1204.39,1204.39,1200.47,1200.47,700.0,1204.39,1204.39,1200.47,1200.47,700.0
2024-04-25 15:20:00,1201.24,1202.86,1201.24,1202.14,812.0,1201.24,1202.86,1201.24,1202.14,812.0
2024-04-25 15:25:00,1200.87,1202.65,1200.87,1202.65,500.0,1200.87,1202.65,1200.87,1202.65,500.0
2024-04-25 15:30:00,1205.42,1206.03,1203.97,1205.45,1411.0,1205.42,1206.03,1203.97,1205.45,1411.0
2024-04-25 15:35:00,1204.84,1204.84,1203.02,1203.02,600.0,1204.84,1204.84,1203.02,1203.02,600.0
2024-04-25 15:40:00,1202.17,1202.17,1201.64,1201.76,800.0,1202.17,1202.17,1201.64,1201.76,800.0
2024-04-25 15:45:00,1201.19,1201.61,1198.75,1200.11,2798.0,1201.19,1201.61,1198.75,1200.11,2798.0
2024-04-25 15:50:00,1198.7,1200.85,1197.98,1200.85,4262.0,1198.7,1200.85,1197.98,1200.85,4262.0
2024-04-25 15:55:00,1199.5,1201.44,1190.18,1195.67,15879.0,1199.5,1201.44,1190.18,1195.67,15879.0
2024-04-26 09:30:00,1136.83,1159.81,1127.19,1159.81,4750.0,1136.83,1159.81,1127.19,1159.81,4750.0
2024-04-26 09:35:00,1147.05,1152.93,1130.19,1143.01,10341.0,1147.05,1152.93,1130.19,1143.01,10341.0
2024-04-26 09:40:00,1145.46,1151.0,1130.19,1135.63,3804.0,1145.46,1151.0,1130.19,1135.63,3804.0
2024-04-26 09:45:00,1142.77,1146.91,1136.06,1145.07,1638.0,1142.77,1146.91,1136.06,1145.07,1638.0
2024-04-26 09:50:00,1133.33,1141.91,1131.91,1141.91,2300.0,1133.33,1141.91,1131.91,1141.91,2300.0
2024-04-26 09:55:00,1144.26,1148.56,1144.03,1148.0,2907.0,1144.26,1148.56,1144.03,1148.0,2907.0
2024-04-26 10:00:00,1147.71,1149.88,1144.05,1149.88,1944.0,1147.71,1149.88,1144.05,1149.88,1944.0
2024-04-26 10:05:00,1144.78,1145.0,1140.0,1145.0,11023.0,1144.78,1145.0,1140.0,1145.0,11023.0
2024-04-26 10:10:00,1145.0,1149.1,1143.31,1145.0,900.0,1145.0,1149.1,1143.31,1145.0,900.0
2024-04-26 10:15:00,1147.4,1151.9,1146.59,1149.23,4442.0,1147.4,1151.9,1146.59,1149.23,4442.0
2024-04-26 10:20:00,1149.04,1151.48,1143.23,1149.77,2933.0,1149.04,1151.48,1143.23,1149.77,2933.0
2024-04-26 10:25:00,1145.13,1150.27,1144.06,1150.27,1043.0,1145.13,1150.27,1144.06,1150.27,1043.0
2024-04-26 10:30:00,1149.01,1149.01,1141.51,1147.21,2551.0,1149.01,1149.01,1141.51,1147.21,2551.0
2024-04-26 10:35:00,1144.01,1149.46,1144.01,1149.46,1813.0,1144.01,1149.46,1144.01,1149.46,1813.0
2024-04-26 10:40:00,1150.95,1150.95,1146.63,1146.63,500.0,1150.95,1150.95,1146.63,1146.63,500.0
2024-04-26 10:45:00,1149.14,1149.52,1145.07,1148.58,900.0,1149.14,1149.52,1145.07,1148.58,900.0
2024-04-26 10:50:00,1149.66,1151.0,1149.66,1150.49,1717.0,1149.66,1151.0,1149.66,1150.49,1717.0
2024-04-26 10:55:00,1152.02,1152.06,1150.05,1151.43,500.0,1152.02,1152.06,1150.05,1151.43,500.0
2024-04-26 11:00:00,1153.57,1154.04,1152.44,1153.66,631.0,1153.57,1154.04,1152.44,1153.66,631.0
2024-04-26 11:05:00,1153.97,1154.07,1148.12,1149.31,1473.0,1153.97,1154.07,1148.12,1149.31,1473.0
2024-04-26 11:10:00,1146.62,1146.63,1142.95,1144.36,801.0,1146.62,1146.63,1142.95,1144.36,801.0
2024-04-26 11:15:00,1140.37,1142.04,1140.34,1142.04,400.0,1140.37,1142.04,1140.34,1142.04,400.0
2024-04-26 11:20:00,1139.0,1139.0,1137.82,1137.82,400.0,1139.0,1139.0,1137.82,1137.82,400.0
2024-04-26 11:25:00,1132.97,1132.97,1131.29,1131.29,200.0,1132.97,1132.97,1131.29,1131.29,200.0
2024-04-26 11:30:00,1133.35,1138.63,1130.82,1137.88,4272.0,1133.35,1138.63,1130.82,1137.88,4272.0
2024-04-26 11:35:00,1136.49,1139.66,1136.49,1139.66,499.0,1136.49,1139.66,1136.49,1139.66,499.0
2024-04-26 11:40:00,1136.6,1140.76,1135.82,1140.76,2350.0,1136.6,1140.76,1135.82,1140.76,2350.0
2024-04-26 11:45:00,1137.43,1137.43,1137.0,1137.02,1775.0,1137.43,1137.43,1137.0,1137.02,1775.0
2024-04-26 11:50:00,1132.5,1132.5,1122.74,1122.74,500.0,1132.5,1132.5,1122.74,1122.74,500.0
2024-04-26 11:55:00,1122.8,1123.4,1122.4,1122.4,600.0,1122.8,1123.4,1122.4,1122.4,600.0
2024-04-26 12:00:00,1121.73,1126.82,1121.72,1125.22,4516.0,1121.73,1126.82,1121.72,1125.22,4516.0
2024-04-26 12:05:00,1125.0,1125.03,1125.0,1125.0,2967.0,1125.0,1125.03,1125.0,1125.0,2967.0
2024-04-26 12:10:00,1119.92,1120.12,1119.0,1119.0,674.0,1119.92,1120.12,1119.0,1119.0,674.0
2024-04-26 12:15:00,1119.1,1120.97,1115.2,1120.97,530.0,1119.1,1120.97,1115.2,1120.97,530.0
2024-04-26 12:20:00,1121.99,1121.99,1116.0,1116.0,9431.0,1121.99,1121.99,1116.0,1116.0,9431.0
2024-04-26 12:25:00,1118.84,1119.53,1118.3,1118.3,451.0,1118.84,1119.53,1118.3,1118.3,451.0
2024-04-26 12:30:00,1118.3,1122.84,1118.3,1122.84,905.0,1118.3,1122.84,1118.3,1122.84,905.0
2024-04-26 12:35:00,1121.95,1123.01,1121.5,1121.51,2612.0,1121.95,1123.01,1121.5,1121.51,2612.0
2024-04-26 12:40:00,1123.92,1123.92,1123.91,1123.91,300.0,1123.92,1123.92,1123.91,1123.91,300.0
2024-04-26 12:45:00,1123.79,1123.79,1123.79,1123.79,669.0,1123.79,1123.79,1123.79,1123.79,669.0
2024-04-26 12:50:00,1123.81,1123.81,1121.0,1122.8,21751.0,1123.81,1123.81,1121.0,1122.8,21751.0
2024-04-26 12:55:00,1121.79,1123.18,1120.99,1123.02,2198.0,1121.79,1123.18,1120.99,1123.02,2198.0
2024-04-26 13:00:00,1123.01,1125.2,1123.01,1125.18,800.0,1123.01,1125.2,1123.01,1125.18,800.0
2024-04-26 13:05:00,1126.85,1127.06,1126.85,1127.06,866.0,1126.85,1127.06,1126.85,1127.06,866.0
2024-04-26 13:10:00,1129.54,1130.42,1129.54,1130.42,200.0,1129.54,1130.42,1129.54,1130.42,200.0
2024-04-26 13:15:00,1133.42,1135.12,1132.09,1135.01,3114.0,1133.42,1135.12,1132.09,1135.01,3114.0
2024-04-26 13:20:00,1130.81,1133.81,1130.81,1133.81,900.0,1130.81,1133.81,1130.81,1133.81,900.0
2024-04-26 13:25:00,1133.29,1133.29,1133.29,1133.29,100.0,1133.29,1133.29,1133.29,1133.29,100.0
2024-04-26 13:30:00,1129.28,1129.28,1126.1,1126.1,300.0,1129.28,1129.28,1126.1,1126.1,300.0
2024-04-26 13:35:00,1124.19,1127.03,1124.19,1127.03,511.0,1124.19,1127.03,1124.19,1127.03,511.0
2024-04-26 13:40:00,1124.13,1126.19,1123.69,1123.7,1450.0,1124.13,1126.19,1123.69,1123.7,1450.0
2024-04-26 13:45:00,1122.8,1122.8,1122.79,1122.8,200.0,1122.8,1122.8,1122.79,1122.8,200.0
2024-04-26 13:50:00,1120.17,1121.71,1120.17,1121.04,1100.0,1120.17,1121.71,1120.17,1121.04,1100.0
2024-04-26 13:55:00,1119.18,1119.18,1115.0,1115.0,827.0,1119.18,1119.18,1115.0,1115.0,827.0
2024-04-26 14:00:00,1116.1,1116.54,1111.69,1115.0,814.0,1116.1,1116.54,1111.69,1115.0,814.0
2024-04-26 14:05:00,1110.87,1115.68,1110.87,1113.3,3612.0,1110.87,1115.68,1110.87,1113.3,3612.0
2024-04-26 14:10:00,1112.26,1116.94,1112.26,1116.94,4592.0,1112.26,1116.94,1112.26,1116.94,4592.0
2024-04-26 14:15:00,1115.39,1116.24,1112.34,1113.44,1122.0,1115.39,1116.24,1112.34,1113.44,1122.0
2024-04-26 14:20:00,1113.34,1113.34,1113.32,1113.32,213.0,1113.34,1113.34,1113.32,1113.32,213.0
2024-04-26 14:25:00,1113.58,1113.58,1112.2,1112.2,300.0,1113.58,1113.58,1112.2,1112.2,300.0
2024-04-26 14:30:00,1112.2,1114.65,1112.02,1114.37,900.0,1112.2,1114.65,1112.02,1114.37,900.0
2024-04-26 14:35:00,1116.45,1116.45,1114.58,1114.61,626.0,1116.45,1116.45,1114.58,1114.61,626.0
2024-04-26 14:40:00,1116.5,1116.73,1115.14,1115.14,1095.0,1116.5,1116.73,1115.14,1115.14,1095.0
2024-04-26 14:45:00,1114.96,1114.96,1114.96,1114.96,326.0,1114.96,1114.96,1114.96,1114.96,326.0
2024-04-26 14:50:00,1113.63,1113.63,1113.63,1113.63,100.0,1113.63,1113.63,1113.63,1113.63,100.0
2024-04-26 14:55:00,1116.12,1117.76,1116.11,1117.76,1435.0,1116.12,1117.76,1116.11,1117.76,1435.0
2024-04-26 15:00:00,1116.91,1116.92,1115.01,1115.01,1273.0,1116.91,1116.92,1115.01,1115.01,1273.0
2024-04-26 15:05:00,1113.46,1115.07,1112.55,1115.07,790.0,1113.46,1115.07,1112.55,1115.07,790.0
2024-04-26 15:10:00,1113.41,1113.41,1112.79,1112.79,291.0,1113.41,1113.41,1112.79,1112.79,291.0
2024-04-26 15:15:00,1114.18,1116.48,1114.18,1115.31,1800.0,1114.18,1116.48,1114.18,1115.31,1800.0
2024-04-26 15:20:00,1116.7,1116.91,1115.24,1116.76,700.0,1116.7,1116.91,1115.24,1116.76,700.0
2024-04-26 15:25:00,1115.64,1116.48,1112.91,1113.71,1974.0,1115.64,1116.48,1112.91,1113.71,1974.0
2024-04-26 15:30:00,1113.39,1113.39,1109.5,1111.42,9582.0,1113.39,1113.39,1109.5,1111.42,9582.0
2024-04-26 15:35:00,1110.36,1110.36,1105.65,1107.06,19833.0,1110.36,1110.36,1105.65,1107.06,19833.0
2024-04-26 15:40:00,1108.54,1111.58,1108.53,1110.61,1795.0,1108.54,1111.58,1108.53,1110.61,1795.0
2024-04-26 15:45:00,1110.07,1111.0,1106.67,1106.83,3919.0,1110.07,1111.0,1106.67,1106.83,3919.0
2024-04-26 15:50:00,1108.24,1110.85,1107.06,1109.35,6510.0,1108.24,1110.85,1107.06,1109.35,6510.0
2024-04-26 15:55:00,1111.14,1112.28,1108.65,1111.09,12551.0,1111.14,1112.28,1108.65,1111.09,12551.0
2024-04-29 09:30:00,1116.4,1122.54,1116.4,1122.54,2120.0,1116.4,1122.54,1116.4,1122.54,2120.0
2024-04-29 09:35:00,1125.0,1125.0,1112.65,1123.65,2727.0,1125.0,1125.0,1112.65,1123.65,2727.0
2024-04-29 09:40:00,1122.72,1125.0,1122.72,1124.77,300.0,1122.72,1125.0,1122.72,1124.77,300.0
2024-04-29 09:45:00,1125.0,1125.0,1123.26,1123.26,327.0,1125.0,1125.0,1123.26,1123.26,327.0
2024-04-29 09:50:00,1123.26,1123.26,1123.26,1123.26,0.0,1123.26,1123.26,1123.26,1123.26,0.0
2024-04-29 09:55:00,1129.03,1130.01,1124.87,1127.67,4981.0,1129.03,1130.01,1124.87,1127.67,4981.0
2024-04-29 10:00:00,1128.72,1132.83,1127.0,1129.36,8321.0,1128.72,1132.83,1127.0,1129.36,8321.0
2024-04-29 10:05:00,1124.83,1125.32,1124.07,1124.48,750.0,1124.83,1125.32,1124.07,1124.48,750.0
2024-04-29 10:10:00,1126.98,1127.24,1126.98,1127.24,200.0,1126.98,1127.24,1126.98,1127.24,200.0
2024-04-29 10:15:00,1127.84,1127.84,1126.56,1126.56,438.0,1127.84,1127.84,1126.56,1126.56,438.0
2024-04-29 10:20:00,1125.19,1125.19,1119.99,1121.07,4517.0,1125.19,1125.19,1119.99,1121.07,4517.0
2024-04-29 10:25:00,1121.66,1125.78,1121.08,1123.04,2730.0,1121.66,1125.78,1121.08,1123.04,2730.0
2024-04-29 10:30:00,1123.8,1125.78,1123.44,1125.58,8084.0,1123.8,1125.78,1123.44,1125.58,8084.0
2024-04-29 10:35:00,1124.23,1126.1,1123.19,1123.2,1440.0,1124.23,1126.1,1123.19,1123.2,1440.0
2024-04-29 10:40:00,1123.46,1124.81,1123.45,1124.81,400.0,1123.46,1124.81,1123.45,1124.81,400.0
2024-04-29 10:45:00,1125.36,1126.42,1125.35,1126.42,347.0,1125.36,1126.42,1125.35,1126.42,347.0
2024-04-29 10:50:00,1127.62,1127.7,1127.62,1127.7,300.0,1127.62,1127.7,1127.62,1127.7,300.0
2024-04-29 10:55:00,1129.8,1129.8,1129.8,1129.8,200.0,1129.8,1129.8,1129.8,1129.8,200.0
2024-04-29 11:00:00,1129.06,1129.06,1128.5,1128.5,844.0,1129.06,1129.06,1128.5,1128.5,844.0
2024-04-29 11:05:00,1126.76,1129.87,1126.76,1129.87,321.0,1126.76,1129.87,1126.76,1129.87,321.0
2024-04-29 11:10:00,1128.3,1132.34,1128.29,1132.34,995.0,1128.3,1132.34,1128.29,1132.34,995.0
2024-04-29 11:15:00,1129.89,1129.89,1129.07,1129.65,719.0,1129.89,1129.89,1129.07,1129.65,719.0
2024-04-29 11:20:00,1129.73,1129.77,1129.73,1129.77,300.0,1129.73,1129.77,1129.73,1129.77,300.0
2024-04-29 11:25:00,1131.2,1131.5,1129.44,1129.44,694.0,1131.2,1131.5,1129.44,1129.44,694.0
2024-04-29 11:30:00,1129.33,1129.33,1128.42,1129.15,900.0,1129.33,1129.33,1128.42,1129.15,900.0
2024-04-29 11:35:00,1130.92,1130.94,1130.17,1130.3,1185.0,1130.92,1130.94,1130.17,1130.3,1185.0
2024-04-29 11:40:00,1131.61,1131.93,1131.6,1131.93,765.0,1131.61,1131.93,1131.6,1131.93,765.0
2024-04-29 11:45:00,1130.93,1130.93,1128.26,1128.26,500.0,1130.93,1130.93,1128.26,1128.26,500.0
2024-04-29 11:50:00,1130.0,1130.64,1130.0,1130.64,265.0,1130.0,1130.64,1130.0,1130.64,265.0
2024-04-29 11:55:00,1129.01,1129.01,1129.01,1129.01,100.0,1129.01,1129.01,1129.01,1129.01,100.0
2024-04-29 12:00:00,1129.0,1129.07,1129.0,1129.07,1586.0,1129.0,1129.07,1129.0,1129.07,1586.0
2024-04-29 12:05:00,1130.81,1131.04,1130.81,1131.04,699.0,1130.81,1131.04,1130.81,1131.04,699.0
2024-04-29 12:10:00,1131.04,1131.31,1131.04,1131.31,400.0,1131.04,1131.31,1131.04,1131.31,400.0
2024-04-29 12:15:00,1130.86,1131.81,1130.85,1131.55,504.0,1130.86,1131.81,1130.85,1131.55,504.0
2024-04-29 12:20:00,1130.04,1130.04,1130.0,1130.0,400.0,1130.04,1130.04,1130.0,1130.0,400.0
2024-04-29 12:25:00,1129.15,1130.62,1129.0,1130.62,603.0,1129.15,1130.62,1129.0,1130.62,603.0
2024-04-29 12:30:00,1132.19,1132.19,1132.19,1132.19,100.0,1132.19,1132.19,1132.19,1132.19,100.0
2024-04-29 12:35:00,1130.7,1132.01,1130.69,1132.01,200.0,1130.7,1132.01,1130.69,1132.01,200.0
2024-04-29 12:40:00,1131.02,1132.19,1131.01,1132.19,400.0,1131.02,1132.19,1131.01,1132.19,400.0
2024-04-29 12:45:00,1131.45,1131.45,1131.45,1131.45,100.0,1131.45,1131.45,1131.45,1131.45,100.0
2024-04-29 12:50:00,1130.0,1130.35,1130.0,1130.35,618.0,1130.0,1130.35,1130.0,1130.35,618.0
2024-04-29 12:55:00,1131.61,1133.85,1130.71,1133.84,1686.0,1131.61,1133.85,1130.71,1133.84,1686.0
2024-04-29 13:00:00,1133.34,1133.76,1133.34,1133.74,510.0,1133.34,1133.76,1133.34,1133.74,510.0
2024-04-29 13:05:00,1133.22,1133.84,1133.22,1133.84,435.0,1133.22,1133.84,1133.22,1133.84,435.0
2024-04-29 13:10:00,1133.85,1136.68,1127.04,1130.0,13352.0,1133.85,1136.68,1127.04,1130.0,13352.0
2024-04-29 13:15:00,1130.0,1133.91,1128.15,1131.53,34199.0,1130.0,1133.91,1128.15,1131.53,34199.0
2024-04-29 13:20:00,1133.75,1133.91,1133.75,1133.91,303.0,1133.75,1133.91,1133.75,1133.91,303.0
2024-04-29 13:25:00,1134.51,1135.91,1134.5,1135.91,805.0,1134.51,1135.91,1134.5,1135.91,805.0
2024-04-29 13:30:00,1137.77,1137.93,1133.85,1137.92,2000.0,1137.77,1137.93,1133.85,1137.92,2000.0
2024-04-29 13:35:00,1134.99,1137.5,1134.99,1137.5,497.0,1134.99,1137.5,1134.99,1137.5,497.0
2024-04-29 13:40:00,1137.5,1137.5,1137.5,1137.5,0.0,1137.5,1137.5,1137.5,1137.5,0.0
2024-04-29 13:45:00,1136.2,1137.64,1134.83,1136.4,925.0,1136.2,1137.64,1134.83,1136.4,925.0
2024-04-29 13:50:00,1136.4,1136.4,1136.4,1136.4,0.0,1136.4,1136.4,1136.4,1136.4,0.0
2024-04-29 13:55:00,1136.13,1140.62,1136.13,1139.15,1458.0,1136.13,1140.62,1136.13,1139.15,1458.0
2024-04-29 14:00:00,1138.8,1140.49,1138.8,1140.49,300.0,1138.8,1140.49,1138.8,1140.49,300.0
2024-04-29 14:05:00,1140.61,1142.51,1140.6,1140.72,500.0,1140.61,1142.51,1140.6,1140.72,500.0
2024-04-29 14:10:00,1142.33,1142.52,1141.41,1141.55,1080.0,1142.33,1142.52,1141.41,1141.55,1080.0
2024-04-29 14:15:00,1141.55,1141.55,1141.55,1141.55,0.0,1141.55,1141.55,1141.55,1141.55,0.0
2024-04-29 14:20:00,1142.4,1144.28,1142.4,1144.28,600.0,1142.4,1144.28,1142.4,1144.28,600.0
2024-04-29 14:25:00,1145.47,1145.48,1140.61,1143.46,2992.0,1145.47,1145.48,1140.61,1143.46,2992.0
2024-04-29 14:30:00,1140.65,1143.66,1140.21,1143.66,724.0,1140.65,1143.66,1140.21,1143.66,724.0
2024-04-29 14:35:00,1141.54,1142.58,1141.54,1142.58,312.0,1141.54,1142.58,1141.54,1142.58,312.0
2024-04-29 14:40:00,1142.58,1142.58,1142.58,1142.58,0.0,1142.58,1142.58,1142.58,1142.58,0.0
2024-04-29 14:45:00,1139.42,1140.21,1135.76,1138.45,1013.0,1139.42,1140.21,1135.76,1138.45,1013.0
2024-04-29 14:50:00,1134.88,1136.36,1134.87,1135.78,2423.0,1134.88,1136.36,1134.87,1135.78,2423.0
2024-04-29 14:55:00,1135.02,1138.43,1135.02,1138.43,401.0,1135.02,1138.43,1135.02,1138.43,401.0
2024-04-29 15:00:00,1134.79,1136.65,1131.76,1133.45,1148.0,1134.79,1136.65,1131.76,1133.45,1148.0
2024-04-29 15:05:00,1134.1,1134.1,1134.1,1134.1,100.0,1134.1,1134.1,1134.1,1134.1,100.0
2024-04-29 15:10:00,1133.25,1133.43,1132.9,1132.9,887.0,1133.25,1133.43,1132.9,1132.9,887.0
2024-04-29 15:15:00,1135.63,1135.64,1134.92,1134.92,250.0,1135.63,1135.64,1134.92,1134.92,250.0
2024-04-29 15:20:00,1135.0,1136.49,1135.0,1136.49,3316.0,1135.0,1136.49,1135.0,1136.49,3316.0
2024-04-29 15:25:00,1136.29,1136.7,1136.28,1136.7,300.0,1136.29,1136.7,1136.28,1136.7,300.0
2024-04-29 15:30:00,1137.15,1137.59,1137.07,1137.59,300.0,1137.15,1137.59,1137.07,1137.59,300.0
2024-04-29 15:35:00,1136.47,1136.47,1134.54,1134.82,1231.0,1136.47,1136.47,1134.54,1134.82,1231.0
2024-04-29 15:40:00,1134.95,1136.33,1134.95,1136.1,656.0,1134.95,1136.33,1134.95,1136.1,656.0
2024-04-29 15:45:00,1135.96,1137.95,1135.8,1137.95,966.0,1135.96,1137.95,1135.8,1137.95,966.0
2024-04-29 15:50:00,1136.52,1139.74,1136.51,1139.74,3598.0,1136.52,1139.74,1136.51,1139.74,3598.0
2024-04-29 15:55:00,1140.46,1144.63,1140.19,1144.63,6537.0,1140.46,1144.63,1140.19,1144.63,6537.0
2024-04-30 09:30:00,1143.0,1143.0,1143.0,1143.0,1126.0,1143.0,1143.0,1143.0,1143.0,1126.0
2024-04-30 09:35:00,1148.5,1153.63,1145.62,1145.62,600.0,1148.5,1153.63,1145.62,1145.62,600.0
2024-04-30 09:40:00,1146.03,1146.17,1138.48,1146.17,1914.0,1146.03,1146.17,1138.48,1146.17,1914.0
2024-04-30 09:45:00,1138.9,1142.66,1138.89,1142.66,300.0,1138.9,1142.66,1138.89,1142.66,300.0
2024-04-30 09:50:00,1142.45,1146.24,1142.45,1143.2,2195.0,1142.45,1146.24,1142.45,1143.2,2195.0
2024-04-30 09:55:00,1143.2,1143.2,1143.2,1143.2,0.0,1143.2,1143.2,1143.2,1143.2,0.0
2024-04-30 10:00:00,1145.53,1150.45,1145.53,1150.44,1300.0,1145.53,1150.45,1145.53,1150.44,1300.0
2024-04-30 10:05:00,1154.86,1157.98,1153.99,1157.98,300.0,1154.86,1157.98,1153.99,1157.98,300.0
2024-04-30 10:10:00,1152.78,1152.79,1147.51,1151.03,2085.0,1152.78,1152.79,1147.51,1151.03,2085.0
2024-04-30 10:15:00,1146.7,1148.15,1145.92,1148.15,700.0,1146.7,1148.15,1145.92,1148.15,700.0
2024-04-30 10:20:00,1144.83,1148.64,1144.62,1148.64,600.0,1144.83,1148.64,1144.62,1148.64,600.0
2024-04-30 10:25:00,1150.8,1150.8,1150.8,1150.8,100.0,1150.8,1150.8,1150.8,1150.8,100.0
2024-04-30 10:30:00,1149.74,1150.24,1147.34,1149.71,802.0,1149.74,1150.24,1147.34,1149.71,802.0
2024-04-30 10:35:00,1149.71,1151.15,1149.24,1149.57,1792.0,1149.71,1151.15,1149.24,1149.57,1792.0
2024-04-30 10:40:00,1148.0,1149.45,1148.0,1149.45,313.0,1148.0,1149.45,1148.0,1149.45,313.0
2024-04-30 10:45:00,1149.61,1149.9,1149.6,1149.9,500.0,1149.61,1149.9,1149.6,1149.9,500.0
2024-04-30 10:50:00,1149.01,1149.01,1146.63,1146.63,661.0,1149.01,1149.01,1146.63,1146.63,661.0
2024-04-30 10:55:00,1147.52,1147.69,1147.52,1147.68,325.0,1147.52,1147.69,1147.52,1147.68,325.0
2024-04-30 11:00:00,1146.09,1146.09,1144.94,1144.94,416.0,1146.09,1146.09,1144.94,1144.94,416.0
2024-04-30 11:05:00,1144.99,1144.99,1143.49,1143.49,500.0,1144.99,1144.99,1143.49,1143.49,500.0
2024-04-30 11:10:00,1144.39,1145.7,1143.28,1143.28,1197.0,1144.39,1145.7,1143.28,1143.28,1197.0
2024-04-30 11:15:00,1144.15,1144.15,1144.15,1144.15,100.0,1144.15,1144.15,1144.15,1144.15,100.0
2024-04-30 11:20:00,1144.25,1144.7,1138.77,1138.77,1414.0,1144.25,1144.7,1138.77,1138.77,1414.0
2024-04-30 11:25:00,1136.94,1140.66,1136.94,1138.96,1733.0,1136.94,1140.66,1136.94,1138.96,1733.0
2024-04-30 11:30:00,1137.64,1139.49,1135.96,1139.49,907.0,1137.64,1139.49,1135.96,1139.49,907.0
2024-04-30 11:35:00,1139.49,1139.49,1139.49,1139.49,105.0,1139.49,1139.49,1139.49,1139.49,105.0
2024-04-30 11:40:00,1139.32,1139.32,1139.28,1139.28,450.0,1139.32,1139.32,1139.28,1139.28,450.0
2024-04-30 11:45:00,1139.28,1139.28,1139.28,1139.28,0.0,1139.28,1139.28,1139.28,1139.28,0.0
2024-04-30 11:50:00,1136.07,1137.54,1135.23,1135.23,1235.0,1136.07,1137.54,1135.23,1135.23,1235.0
2024-04-30 11:55:00,1137.28,1137.28,1137.28,1137.28,111.0,1137.28,1137.28,1137.28,1137.28,111.0
2024-04-30 12:00:00,1138.0,1139.5,1138.0,1139.39,2168.0,1138.0,1139.5,1138.0,1139.39,2168.0
2024-04-30 12:05:00,1138.8,1138.8,1134.46,1134.46,2786.0,1138.8,1138.8,1134.46,1134.46,2786.0
2024-04-30 12:10:00,1134.45,1136.42,1134.45,1135.79,500.0,1134.45,1136.42,1134.45,1135.79,500.0
2024-04-30 12:15:00,1139.11,1139.89,1139.1,1139.6,1500.0,1139.11,1139.89,1139.1,1139.6,1500.0
2024-04-30 12:20:00,1139.6,1139.6,1139.6,1139.6,0.0,1139.6,1139.6,1139.6,1139.6,0.0
2024-04-30 12:25:00,1139.6,1139.6,1139.6,1139.6,0.0,1139.6,1139.6,1139.6,1139.6,0.0
2024-04-30 12:30:00,1138.03,1138.03,1135.98,1136.36,600.0,1138.03,1138.03,1135.98,1136.36,600.0
2024-04-30 12:35:00,1136.65,1136.65,1135.24,1135.49,725.0,1136.65,1136.65,1135.24,1135.49,725.0
2024-04-30 12:40:00,1133.84,1133.84,1131.76,1131.76,300.0,1133.84,1133.84,1131.76,1131.76,300.0
2024-04-30 12:45:00,1131.07,1134.45,1131.03,1134.0,788.0,1131.07,1134.45,1131.03,1134.0,788.0
2024-04-30 12:50:00,1133.6,1133.6,1132.45,1133.4,900.0,1133.6,1133.6,1132.45,1133.4,900.0
2024-04-30 12:55:00,1131.73,1134.12,1131.73,1134.12,417.0,1131.73,1134.12,1131.73,1134.12,417.0
2024-04-30 13:00:00,1134.12,1134.12,1134.12,1134.12,0.0,1134.12,1134.12,1134.12,1134.12,0.0
2024-04-30 13:05:00,1133.89,1133.89,1132.19,1132.19,702.0,1133.89,1133.89,1132.19,1132.19,702.0
2024-04-30 13:10:00,1132.15,1132.15,1131.67,1131.84,800.0,1132.15,1132.15,1131.67,1131.84,800.0
2024-04-30 13:15:00,1132.11,1133.4,1132.11,1133.4,583.0,1132.11,1133.4,1132.11,1133.4,583.0
2024-04-30 13:20:00,1133.61,1133.61,1133.61,1133.61,100.0,1133.61,1133.61,1133.61,1133.61,100.0
2024-04-30 13:25:00,1134.38,1134.38,1133.58,1133.59,426.0,1134.38,1134.38,1133.58,1133.59,426.0
2024-04-30 13:30:00,1133.26,1133.26,1133.25,1133.26,100.0,1133.26,1133.26,1133.25,1133.26,100.0
2024-04-30 13:35:00,1133.19,1135.54,1133.19,1134.28,915.0,1133.19,1135.54,1133.19,1134.28,915.0
2024-04-30 13:40:00,1135.91,1138.63,1135.44,1138.63,1000.0,1135.91,1138.63,1135.44,1138.63,1000.0
2024-04-30 13:45:00,1138.14,1138.15,1138.14,1138.14,100.0,1138.14,1138.15,1138.14,1138.14,100.0
2024-04-30 13:50:00,1139.15,1139.46,1139.15,1139.46,200.0,1139.15,1139.46,1139.15,1139.46,200.0
2024-04-30 13:55:00,1139.33,1139.33,1139.33,1139.33,100.0,1139.33,1139.33,1139.33,1139.33,100.0
2024-04-30 14:00:00,1137.74,1137.74,1137.5,1137.5,434.0,1137.74,1137.74,1137.5,1137.5,434.0
2024-04-30 14:05:00,1139.36,1139.58,1136.43,1136.45,700.0,1139.36,1139.58,1136.43,1136.45,700.0
2024-04-30 14:10:00,1135.48,1136.5,1135.48,1136.37,1000.0,1135.48,1136.5,1135.48,1136.37,1000.0
2024-04-30 14:15:00,1136.36,1136.36,1136.04,1136.04,517.0,1136.36,1136.36,1136.04,1136.04,517.0
2024-04-30 14:20:00,1135.87,1137.16,1135.86,1137.16,300.0,1135.87,1137.16,1135.86,1137.16,300.0
2024-04-30 14:25:00,1135.8,1136.34,1135.26,1136.34,900.0,1135.8,1136.34,1135.26,1136.34,900.0
2024-04-30 14:30:00,1136.33,1137.18,1136.33,1137.17,400.0,1136.33,1137.18,1136.33,1137.17,400.0
2024-04-30 14:35:00,1137.2,1137.2,1137.2,1137.2,300.0,1137.2,1137.2,1137.2,1137.2,300.0
2024-04-30 14:40:00,1136.35,1139.82,1136.35,1139.82,519.0,1136.35,1139.82,1136.35,1139.82,519.0
2024-04-30 14:45:00,1139.83,1140.67,1137.93,1138.08,900.0,1139.83,1140.67,1137.93,1138.08,900.0
2024-04-30 14:50:00,1137.38,1137.99,1136.14,1137.99,723.0,1137.38,1137.99,1136.14,1137.99,723.0
2024-04-30 14:55:00,1137.17,1137.17,1137.17,1137.17,100.0,1137.17,1137.17,1137.17,1137.17,100.0
2024-04-30 15:00:00,1138.2,1138.41,1138.2,1138.4,700.0,1138.2,1138.41,1138.2,1138.4,700.0
2024-04-30 15:05:00,1137.2,1137.77,1136.97,1137.77,1100.0,1137.2,1137.77,1136.97,1137.77,1100.0
2024-04-30 15:10:00,1137.77,1137.77,1137.77,1137.77,0.0,1137.77,1137.77,1137.77,1137.77,0.0
2024-04-30 15:15:00,1137.4,1137.41,1136.29,1136.66,902.0,1137.4,1137.41,1136.29,1136.66,902.0
2024-04-30 15:20:00,1135.83,1135.83,1134.25,1134.25,1090.0,1135.83,1135.83,1134.25,1134.25,1090.0
2024-04-30 15:25:00,1136.18,1136.48,1136.18,1136.48,308.0,1136.18,1136.48,1136.18,1136.48,308.0
2024-04-30 15:30:00,1135.2,1135.96,1135.14,1135.96,498.0,1135.2,1135.96,1135.14,1135.96,498.0
2024-04-30 15:35:00,1135.44,1135.44,1132.81,1132.81,400.0,1135.44,1135.44,1132.81,1132.81,400.0
2024-04-30 15:40:00,1132.01,1132.01,1131.85,1131.85,300.0,1132.01,1132.01,1131.85,1131.85,300.0
2024-04-30 15:45:00,1131.77,1134.15,1131.77,1133.77,1900.0,1131.77,1134.15,1131.77,1133.77,1900.0
2024-04-30 15:50:00,1135.27,1135.85,1133.51,1134.1,5420.0,1135.27,1135.85,1133.51,1134.1,5420.0
2024-04-30 15:55:00,1133.86,1134.6,1132.06,1133.39,10798.0,1133.86,1134.6,1132.06,1133.39,10798.0
2024-05-01 09:30:00,1138.03,1143.85,1134.05,1136.94,1844.0,1138.03,1143.85,1134.05,1136.94,1844.0
2024-05-01 09:35:00,1136.94,1136.94,1136.94,1136.94,0.0,1136.94,1136.94,1136.94,1136.94,0.0
2024-05-01 09:40:00,1143.76,1145.0,1143.76,1145.0,300.0,1143.76,1145.0,1143.76,1145.0,300.0
2024-05-01 09:45:00,1143.41,1143.75,1143.32,1143.32,300.0,1143.41,1143.75,1143.32,1143.32,300.0
2024-05-01 09:50:00,1143.32,1143.32,1143.32,1143.32,0.0,1143.32,1143.32,1143.32,1143.32,0.0
2024-05-01 09:55:00,1143.49,1143.49,1139.41,1142.58,2100.0,1143.49,1143.49,1139.41,1142.58,2100.0
2024-05-01 10:00:00,1142.63,1144.3,1141.58,1142.66,1374.0,1142.63,1144.3,1141.58,1142.66,1374.0
2024-05-01 10:05:00,1142.66,1143.45,1141.03,1141.03,457.0,1142.66,1143.45,1141.03,1141.03,457.0
2024-05-01 10:10:00,1139.83,1139.83,1139.83,1139.83,100.0,1139.83,1139.83,1139.83,1139.83,100.0
2024-05-01 10:15:00,1136.28,1136.28,1136.28,1136.28,100.0,1136.28,1136.28,1136.28,1136.28,100.0
2024-05-01 10:20:00,1136.28,1136.28,1136.28,1136.28,0.0,1136.28,1136.28,1136.28,1136.28,0.0
2024-05-01 10:25:00,1138.8,1140.55,1138.8,1140.55,619.0,1138.8,1140.55,1138.8,1140.55,619.0
2024-05-01 10:30:00,1141.33,1145.25,1141.33,1144.18,1323.0,1141.33,1145.25,1141.33,1144.18,1323.0
2024-05-01 10:35:00,1145.58,1147.11,1145.58,1146.88,735.0,1145.58,1147.11,1145.58,1146.88,735.0
2024-05-01 10:40:00,1147.13,1147.14,1147.13,1147.13,200.0,1147.13,1147.14,1147.13,1147.13,200.0
2024-05-01 10:45:00,1149.69,1150.7,1149.0,1149.82,2550.0,1149.69,1150.7,1149.0,1149.82,2550.0
2024-05-01 10:50:00,1149.07,1149.07,1149.07,1149.07,100.0,1149.07,1149.07,1149.07,1149.07,100.0
2024-05-01 10:55:00,1150.93,1151.74,1150.71,1151.74,500.0,1150.93,1151.74,1150.71,1151.74,500.0
2024-05-01 11:00:00,1150.45,1151.75,1150.04,1151.75,700.0,1150.45,1151.75,1150.04,1151.75,700.0
2024-05-01 11:05:00,1149.9,1149.9,1144.57,1146.0,1340.0,1149.9,1149.9,1144.57,1146.0,1340.0
2024-05-01 11:10:00,1146.0,1147.45,1146.0,1146.07,804.0,1146.0,1147.45,1146.0,1146.07,804.0
2024-05-01 11:15:00,1146.0,1146.0,1145.78,1145.78,748.0,1146.0,1146.0,1145.78,1145.78,748.0
2024-05-01 11:20:00,1146.08,1146.08,1146.07,1146.08,369.0,1146.08,1146.08,1146.07,1146.08,369.0
2024-05-01 11:25:00,1147.2,1149.6,1146.5,1149.6,935.0,1147.2,1149.6,1146.5,1149.6,935.0
2024-05-01 11:30:00,1149.8,1150.06,1149.11,1149.11,575.0,1149.8,1150.06,1149.11,1149.11,575.0
2024-05-01 11:35:00,1149.11,1149.11,1149.11,1149.11,0.0,1149.11,1149.11,1149.11,1149.11,0.0
2024-05-01 11:40:00,1151.65,1151.65,1151.36,1151.36,200.0,1151.65,1151.65,1151.36,1151.36,200.0
2024-05-01 11:45:00,1150.15,1150.74,1150.15,1150.74,1054.0,1150.15,1150.74,1150.15,1150.74,1054.0
2024-05-01 11:50:00,1149.15,1150.0,1148.61,1149.29,1300.0,1149.15,1150.0,1148.61,1149.29,1300.0
2024-05-01 11:55:00,1148.14,1148.14,1146.88,1147.29,300.0,1148.14,1148.14,1146.88,1147.29,300.0
2024-05-01 12:00:00,1144.92,1145.34,1144.92,1145.34,300.0,1144.92,1145.34,1144.92,1145.34,300.0
2024-05-01 12:05:00,1144.24,1147.06,1144.24,1147.06,1034.0,1144.24,1147.06,1144.24,1147.06,1034.0
2024-05-01 12:10:00,1148.91,1149.89,1148.91,1149.89,500.0,1148.91,1149.89,1148.91,1149.89,500.0
2024-05-01 12:15:00,1149.43,1149.43,1149.0,1149.0,900.0,1149.43,1149.43,1149.0,1149.0,900.0
2024-05-01 12:20:00,1151.23,1152.01,1148.77,1150.12,1247.0,1151.23,1152.01,1148.77,1150.12,1247.0
2024-05-01 12:25:00,1151.02,1151.02,1151.02,1151.02,100.0,1151.02,1151.02,1151.02,1151.02,100.0
2024-05-01 12:30:00,1150.88,1150.88,1150.87,1150.88,100.0,1150.88,1150.88,1150.87,1150.88,100.0
2024-05-01 12:35:00,1149.13,1150.76,1148.8,1148.8,1720.0,1149.13,1150.76,1148.8,1148.8,1720.0
2024-05-01 12:40:00,1149.5,1149.5,1149.49,1149.5,100.0,1149.5,1149.5,1149.49,1149.5,100.0
2024-05-01 12:45:00,1150.0,1151.26,1149.23,1149.9,1627.0,1150.0,1151.26,1149.23,1149.9,1627.0
2024-05-01 12:50:00,1149.15,1149.87,1149.1,1149.87,1094.0,1149.15,1149.87,1149.1,1149.87,1094.0
2024-05-01 12:55:00,1149.26,1149.26,1149.05,1149.05,453.0,1149.26,1149.26,1149.05,1149.05,453.0
2024-05-01 13:00:00,1146.74,1148.0,1146.74,1148.0,692.0,1146.74,1148.0,1146.74,1148.0,692.0
2024-05-01 13:05:00,1149.09,1149.09,1147.97,1147.97,900.0,1149.09,1149.09,1147.97,1147.97,900.0
2024-05-01 13:10:00,1146.61,1146.61,1146.0,1146.0,922.0,1146.61,1146.61,1146.0,1146.0,922.0
2024-05-01 13:15:00,1146.0,1146.21,1146.0,1146.21,225.0,1146.0,1146.21,1146.0,1146.21,225.0
2024-05-01 13:20:00,1147.72,1147.72,1147.72,1147.72,100.0,1147.72,1147.72,1147.72,1147.72,100.0
2024-05-01 13:25:00,1146.54,1147.1,1146.54,1147.1,208.0,1146.54,1147.1,1146.54,1147.1,208.0
2024-05-01 13:30:00,1148.88,1148.88,1148.88,1148.88,114.0,1148.88,1148.88,1148.88,1148.88,114.0
2024-05-01 13:35:00,1149.07,1152.01,1149.07,1152.01,1265.0,1149.07,1152.01,1149.07,1152.01,1265.0
2024-05-01 13:40:00,1150.66,1151.96,1150.66,1151.95,500.0,1150.66,1151.96,1150.66,1151.95,500.0
2024-05-01 13:45:00,1151.75,1151.75,1151.08,1151.73,618.0,1151.75,1151.75,1151.08,1151.73,618.0
2024-05-01 13:50:00,1152.11,1153.73,1152.11,1153.72,315.0,1152.11,1153.73,1152.11,1153.72,315.0
2024-05-01 13:55:00,1153.36,1153.36,1153.36,1153.36,100.0,1153.36,1153.36,1153.36,1153.36,100.0
2024-05-01 14:00:00,1153.38,1156.42,1153.38,1155.96,400.0,1153.38,1156.42,1153.38,1155.96,400.0
2024-05-01 14:05:00,1153.97,1154.43,1150.79,1151.95,1861.0,1153.97,1154.43,1150.79,1151.95,1861.0
2024-05-01 14:10:00,1151.14,1151.14,1151.14,1151.14,100.0,1151.14,1151.14,1151.14,1151.14,100.0
2024-05-01 14:15:00,1149.67,1150.0,1149.15,1150.0,1200.0,1149.67,1150.0,1149.15,1150.0,1200.0
2024-05-01 14:20:00,1152.15,1152.15,1151.52,1151.52,216.0,1152.15,1152.15,1151.52,1151.52,216.0
2024-05-01 14:25:00,1155.01,1157.0,1155.0,1157.0,659.0,1155.01,1157.0,1155.0,1157.0,659.0
2024-05-01 14:30:00,1155.64,1155.85,1152.47,1155.85,1845.0,1155.64,1155.85,1152.47,1155.85,1845.0
2024-05-01 14:35:00,1157.42,1160.49,1152.26,1160.49,1000.0,1157.42,1160.49,1152.26,1160.49,1000.0
2024-05-01 14:40:00,1165.63,1165.63,1165.63,1165.63,110.0,1165.63,1165.63,1165.63,1165.63,110.0
2024-05-01 14:45:00,1167.4,1167.44,1163.88,1166.23,1166.0,1167.4,1167.44,1163.88,1166.23,1166.0
2024-05-01 14:50:00,1166.23,1170.48,1166.23,1169.73,1210.0,1166.23,1170.48,1166.23,1169.73,1210.0
2024-05-01 14:55:00,1173.08,1178.6,1170.03,1174.16,2859.0,1173.08,1178.6,1170.03,1174.16,2859.0
2024-05-01 15:00:00,1177.9,1177.9,1174.74,1174.74,405.0,1177.9,1177.9,1174.74,1174.74,405.0
2024-05-01 15:05:00,1174.68,1175.0,1174.68,1175.0,937.0,1174.68,1175.0,1174.68,1175.0,937.0
2024-05-01 15:10:00,1174.3,1176.28,1173.67,1176.28,1000.0,1174.3,1176.28,1173.67,1176.28,1000.0
2024-05-01 15:15:00,1175.32,1177.49,1175.0,1175.0,1074.0,1175.32,1177.49,1175.0,1175.0,1074.0
2024-05-01 15:20:00,1175.0,1176.65,1170.68,1172.93,2808.0,1175.0,1176.65,1170.68,1172.93,2808.0
2024-05-01 15:25:00,1173.79,1175.51,1173.14,1173.16,2732.0,1173.79,1175.51,1173.14,1173.16,2732.0
2024-05-01 15:30:00,1172.61,1172.61,1165.66,1170.0,3784.0,1172.61,1172.61,1165.66,1170.0,3784.0
2024-05-01 15:35:00,1165.77,1165.78,1162.79,1164.68,600.0,1165.77,1165.78,1162.79,1164.68,600.0
2024-05-01 15:40:00,1164.16,1166.76,1160.98,1162.66,531.0,1164.16,1166.76,1160.98,1162.66,531.0
2024-05-01 15:45:00,1163.27,1163.27,1160.79,1160.79,400.0,1163.27,1163.27,1160.79,1160.79,400.0
2024-05-01 15:50:00,1160.7,1160.7,1146.86,1147.37,4251.0,1160.7,1160.7,1146.86,1147.37,4251.0
2024-05-01 15:55:00,1145.03,1146.68,1140.53,1140.73,11440.0,1145.03,1146.68,1140.53,1140.73,11440.0
2024-05-02 09:30:00,1155.64,1155.64,1155.64,1155.64,1165.0,1155.64,1155.64,1155.64,1155.64,1165.0
2024-05-02 09:35:00,1156.46,1156.47,1140.05,1140.05,1013.0,1156.46,1156.47,1140.05,1140.05,1013.0
2024-05-02 09:40:00,1147.92,1147.92,1140.75,1140.75,400.0,1147.92,1147.92,1140.75,1140.75,400.0
2024-05-02 09:45:00,1140.85,1140.85,1135.56,1138.79,1000.0,1140.85,1140.85,1135.56,1138.79,1000.0
2024-05-02 09:50:00,1137.7,1142.0,1137.7,1142.0,3084.0,1137.7,1142.0,1137.7,1142.0,3084.0
2024-05-02 09:55:00,1145.63,1145.76,1145.62,1145.75,739.0,1145.63,1145.76,1145.62,1145.75,739.0
2024-05-02 10:00:00,1145.0,1145.0,1141.46,1141.46,220.0,1145.0,1145.0,1141.46,1141.46,220.0
2024-05-02 10:05:00,1138.1,1138.1,1134.86,1135.85,400.0,1138.1,1138.1,1134.86,1135.85,400.0
2024-05-02 10:10:00,1138.02,1138.02,1138.02,1138.02,100.0,1138.02,1138.02,1138.02,1138.02,100.0
2024-05-02 10:15:00,1139.91,1142.35,1139.91,1142.35,500.0,1139.91,1142.35,1139.91,1142.35,500.0
2024-05-02 10:20:00,1141.4,1141.4,1140.47,1140.47,392.0,1141.4,1141.4,1140.47,1140.47,392.0
2024-05-02 10:25:00,1143.84,1145.25,1143.84,1145.25,200.0,1143.84,1145.25,1143.84,1145.25,200.0
2024-05-02 10:30:00,1147.69,1147.69,1147.69,1147.69,416.0,1147.69,1147.69,1147.69,1147.69,416.0
2024-05-02 10:35:00,1142.44,1143.11,1141.98,1143.11,900.0,1142.44,1143.11,1141.98,1143.11,900.0
2024-05-02 10:40:00,1143.88,1145.02,1141.49,1141.68,2078.0,1143.88,1145.02,1141.49,1141.68,2078.0
2024-05-02 10:45:00,1143.03,1144.32,1143.03,1144.32,300.0,1143.03,1144.32,1143.03,1144.32,300.0
2024-05-02 10:50:00,1143.0,1145.5,1143.0,1144.93,806.0,1143.0,1145.5,1143.0,1144.93,806.0
2024-05-02 10:55:00,1146.11,1149.42,1144.56,1149.42,506.0,1146.11,1149.42,1144.56,1149.42,506.0
2024-05-02 11:00:00,1144.3,1146.68,1144.29,1146.57,1213.0,1144.3,1146.68,1144.29,1146.57,1213.0
2024-05-02 11:05:00,1146.57,1150.12,1146.57,1150.12,568.0,1146.57,1150.12,1146.57,1150.12,568.0
2024-05-02 11:10:00,1150.62,1155.21,1150.61,1151.55,2505.0,1150.62,1155.21,1150.61,1151.55,2505.0
2024-05-02 11:15:00,1151.73,1153.55,1151.73,1152.88,300.0,1151.73,1153.55,1151.73,1152.88,300.0
2024-05-02 11:20:00,1153.0,1157.51,1153.0,1157.51,900.0,1153.0,1157.51,1153.0,1157.51,900.0
2024-05-02 11:25:00,1158.29,1158.29,1157.0,1157.0,526.0,1158.29,1158.29,1157.0,1157.0,526.0
2024-05-02 11:30:00,1154.57,1156.07,1154.57,1155.58,310.0,1154.57,1156.07,1154.57,1155.58,310.0
2024-05-02 11:35:00,1155.0,1156.82,1154.0,1154.67,895.0,1155.0,1156.82,1154.0,1154.67,895.0
2024-05-02 11:40:00,1154.67,1154.67,1154.67,1154.67,0.0,1154.67,1154.67,1154.67,1154.67,0.0
2024-05-02 11:45:00,1154.67,1154.67,1154.67,1154.67,0.0,1154.67,1154.67,1154.67,1154.67,0.0
2024-05-02 11:50:00,1155.64,1155.64,1155.45,1155.62,300.0,1155.64,1155.64,1155.45,1155.62,300.0
2024-05-02 11:55:00,1155.51,1155.51,1152.56,1153.87,600.0,1155.51,1155.51,1152.56,1153.87,600.0
2024-05-02 12:00:00,1154.54,1155.0,1154.54,1155.0,800.0,1154.54,1155.0,1154.54,1155.0,800.0
2024-05-02 12:05:00,1155.6,1156.93,1155.0,1156.93,1300.0,1155.6,1156.93,1155.0,1156.93,1300.0
2024-05-02 12:10:00,1153.14,1153.14,1153.14,1153.14,100.0,1153.14,1153.14,1153.14,1153.14,100.0
2024-05-02 12:15:00,1150.46,1150.46,1150.46,1150.46,100.0,1150.46,1150.46,1150.46,1150.46,100.0
2024-05-02 12:20:00,1150.27,1150.27,1148.3,1148.3,306.0,1150.27,1150.27,1148.3,1148.3,306.0
2024-05-02 12:25:00,1148.3,1148.3,1148.3,1148.3,0.0,1148.3,1148.3,1148.3,1148.3,0.0
2024-05-02 12:30:00,1150.31,1150.31,1146.4,1146.4,250.0,1150.31,1150.31,1146.4,1146.4,250.0
2024-05-02 12:35:00,1146.09,1146.72,1146.09,1146.72,239.0,1146.09,1146.72,1146.09,1146.72,239.0
2024-05-02 12:40:00,1146.72,1146.72,1146.72,1146.72,0.0,1146.72,1146.72,1146.72,1146.72,0.0
2024-05-02 12:45:00,1146.72,1146.72,1146.72,1146.72,0.0,1146.72,1146.72,1146.72,1146.72,0.0
2024-05-02 12:50:00,1152.58,1152.67,1150.73,1152.64,1400.0,1152.58,1152.67,1150.73,1152.64,1400.0
2024-05-02 12:55:00,1152.64,1152.64,1152.64,1152.64,0.0,1152.64,1152.64,1152.64,1152.64,0.0
2024-05-02 13:00:00,1153.0,1153.18,1153.0,1153.18,200.0,1153.0,1153.18,1153.0,1153.18,200.0
2024-05-02 13:05:00,1153.18,1153.18,1153.18,1153.18,0.0,1153.18,1153.18,1153.18,1153.18,0.0
2024-05-02 13:10:00,1155.03,1156.76,1155.02,1156.76,230.0,1155.03,1156.76,1155.02,1156.76,230.0
2024-05-02 13:15:00,1156.49,1156.49,1156.49,1156.49,100.0,1156.49,1156.49,1156.49,1156.49,100.0
2024-05-02 13:20:00,1155.52,1155.52,1154.0,1155.01,618.0,1155.52,1155.52,1154.0,1155.01,618.0
2024-05-02 13:25:00,1155.43,1155.43,1155.43,1155.43,100.0,1155.43,1155.43,1155.43,1155.43,100.0
2024-05-02 13:30:00,1155.64,1155.97,1154.7,1155.81,816.0,1155.64,1155.97,1154.7,1155.81,816.0
2024-05-02 13:35:00,1156.52,1156.52,1155.87,1156.49,684.0,1156.52,1156.52,1155.87,1156.49,684.0
2024-05-02 13:40:00,1156.49,1156.49,1156.49,1156.49,0.0,1156.49,1156.49,1156.49,1156.49,0.0
2024-05-02 13:45:00,1155.28,1155.93,1155.01,1155.93,434.0,1155.28,1155.93,1155.01,1155.93,434.0
2024-05-02 13:50:00,1155.93,1155.93,1155.93,1155.93,0.0,1155.93,1155.93,1155.93,1155.93,0.0
2024-05-02 13:55:00,1152.77,1152.94,1152.19,1152.93,909.0,1152.77,1152.94,1152.19,1152.93,909.0
2024-05-02 14:00:00,1152.23,1152.24,1152.23,1152.23,1000.0,1152.23,1152.24,1152.23,1152.23,1000.0
2024-05-02 14:05:00,1150.03,1153.49,1150.03,1153.06,603.0,1150.03,1153.49,1150.03,1153.06,603.0
2024-05-02 14:10:00,1151.0,1151.0,1151.0,1151.0,200.0,1151.0,1151.0,1151.0,1151.0,200.0
2024-05-02 14:15:00,1151.35,1151.35,1151.0,1151.0,300.0,1151.35,1151.35,1151.0,1151.0,300.0
2024-05-02 14:20:00,1149.88,1151.13,1149.88,1151.13,500.0,1149.88,1151.13,1149.88,1151.13,500.0
2024-05-02 14:25:00,1151.12,1151.12,1151.12,1151.12,112.0,1151.12,1151.12,1151.12,1151.12,112.0
2024-05-02 14:30:00,1151.22,1151.22,1151.22,1151.22,112.0,1151.22,1151.22,1151.22,1151.22,112.0
2024-05-02 14:35:00,1151.22,1151.22,1151.22,1151.22,0.0,1151.22,1151.22,1151.22,1151.22,0.0
2024-05-02 14:40:00,1152.82,1154.21,1152.03,1152.03,800.0,1152.82,1154.21,1152.03,1152.03,800.0
2024-05-02 14:45:00,1151.51,1151.51,1151.51,1151.51,100.0,1151.51,1151.51,1151.51,1151.51,100.0
2024-05-02 14:50:00,1152.33,1153.56,1152.33,1152.73,1300.0,1152.33,1153.56,1152.33,1152.73,1300.0
2024-05-02 14:55:00,1154.14,1154.39,1154.14,1154.39,205.0,1154.14,1154.39,1154.14,1154.39,205.0
2024-05-02 15:00:00,1155.0,1155.68,1155.0,1155.21,976.0,1155.0,1155.68,1155.0,1155.21,976.0
2024-05-02 15:05:00,1157.94,1160.52,1157.94,1160.38,1010.0,1157.94,1160.52,1157.94,1160.38,1010.0
2024-05-02 15:10:00,1162.31,1162.31,1159.98,1159.98,500.0,1162.31,1162.31,1159.98,1159.98,500.0
2024-05-02 15:15:00,1159.16,1159.65,1159.16,1159.65,200.0,1159.16,1159.65,1159.16,1159.65,200.0
2024-05-02 15:20:00,1158.87,1160.03,1158.81,1159.97,400.0,1158.87,1160.03,1158.81,1159.97,400.0
2024-05-02 15:25:00,1159.18,1160.73,1159.18,1160.54,600.0,1159.18,1160.73,1159.18,1160.54,600.0
2024-05-02 15:30:00,1160.0,1161.06,1160.0,1160.0,775.0,1160.0,1161.06,1160.0,1160.0,775.0
2024-05-02 15:35:00,1159.16,1160.0,1159.16,1160.0,400.0,1159.16,1160.0,1159.16,1160.0,400.0
2024-05-02 15:40:00,1159.64,1160.61,1159.32,1159.49,1678.0,1159.64,1160.61,1159.32,1159.49,1678.0
2024-05-02 15:45:00,1158.98,1159.52,1158.5,1159.52,844.0,1158.98,1159.52,1158.5,1159.52,844.0
2024-05-02 15:50:00,1158.5,1162.24,1158.43,1162.11,2308.0,1158.5,1162.24,1158.43,1162.11,2308.0
2024-05-02 15:55:00,1163.57,1166.53,1163.53,1165.87,5850.0,1163.57,1166.53,1163.53,1165.87,5850.0
2024-05-03 09:30:00,1182.34,1190.64,1182.34,1190.63,2885.0,1182.34,1190.64,1182.34,1190.63,2885.0
2024-05-03 09:35:00,1182.4,1200.0,1182.4,1197.79,1889.0,1182.4,1200.0,1182.4,1197.79,1889.0
2024-05-03 09:40:00,1196.75,1198.65,1196.69,1196.69,510.0,1196.75,1198.65,1196.69,1196.69,510.0
2024-05-03 09:45:00,1204.54,1204.54,1193.86,1193.86,1000.0,1204.54,1204.54,1193.86,1193.86,1000.0
2024-05-03 09:50:00,1193.86,1193.86,1193.86,1193.86,0.0,1193.86,1193.86,1193.86,1193.86,0.0
2024-05-03 09:55:00,1193.86,1193.86,1193.86,1193.86,0.0,1193.86,1193.86,1193.86,1193.86,0.0
2024-05-03 10:00:00,1181.28,1188.52,1176.43,1186.79,1900.0,1181.28,1188.52,1176.43,1186.79,1900.0
2024-05-03 10:05:00,1188.27,1194.47,1188.27,1194.41,2670.0,1188.27,1194.47,1188.27,1194.41,2670.0
2024-05-03 10:10:00,1194.04,1194.04,1190.0,1192.26,2660.0,1194.04,1194.04,1190.0,1192.26,2660.0
2024-05-03 10:15:00,1193.57,1193.57,1190.33,1190.33,600.0,1193.57,1193.57,1190.33,1190.33,600.0
2024-05-03 10:20:00,1190.16,1190.16,1190.16,1190.16,200.0,1190.16,1190.16,1190.16,1190.16,200.0
2024-05-03 10:25:00,1190.18,1192.3,1186.91,1190.55,1700.0,1190.18,1192.3,1186.91,1190.55,1700.0
2024-05-03 10:30:00,1190.16,1190.17,1190.0,1190.0,763.0,1190.16,1190.17,1190.0,1190.0,763.0
2024-05-03 10:35:00,1190.0,1192.18,1188.39,1192.18,1465.0,1190.0,1192.18,1188.39,1192.18,1465.0
2024-05-03 10:40:00,1189.0,1192.21,1189.0,1190.97,900.0,1189.0,1192.21,1189.0,1190.97,900.0
2024-05-03 10:45:00,1193.14,1193.14,1193.14,1193.14,200.0,1193.14,1193.14,1193.14,1193.14,200.0
2024-05-03 10:50:00,1192.75,1193.15,1190.96,1190.96,711.0,1192.75,1193.15,1190.96,1190.96,711.0
2024-05-03 10:55:00,1193.41,1196.41,1193.41,1194.68,990.0,1193.41,1196.41,1193.41,1194.68,990.0
2024-05-03 11:00:00,1194.68,1194.69,1194.09,1194.09,2100.0,1194.68,1194.69,1194.09,1194.09,2100.0
2024-05-03 11:05:00,1193.78,1195.02,1190.91,1190.91,2689.0,1193.78,1195.02,1190.91,1190.91,2689.0
2024-05-03 11:10:00,1191.71,1192.0,1190.0,1191.52,1442.0,1191.71,1192.0,1190.0,1191.52,1442.0
2024-05-03 11:15:00,1191.52,1194.43,1191.32,1192.84,4547.0,1191.52,1194.43,1191.32,1192.84,4547.0
2024-05-03 11:20:00,1193.29,1194.82,1193.29,1194.82,200.0,1193.29,1194.82,1193.29,1194.82,200.0
2024-05-03 11:25:00,1195.64,1195.64,1195.64,1195.64,100.0,1195.64,1195.64,1195.64,1195.64,100.0
2024-05-03 11:30:00,1198.8,1198.8,1194.87,1194.87,1704.0,1198.8,1198.8,1194.87,1194.87,1704.0
2024-05-03 11:35:00,1195.0,1195.45,1194.71,1194.71,800.0,1195.0,1195.45,1194.71,1194.71,800.0
2024-05-03 11:40:00,1199.06,1199.06,1199.06,1199.06,100.0,1199.06,1199.06,1199.06,1199.06,100.0
2024-05-03 11:45:00,1197.06,1197.46,1195.0,1197.46,1275.0,1197.06,1197.46,1195.0,1197.46,1275.0
2024-05-03 11:50:00,1196.81,1196.81,1196.44,1196.45,200.0,1196.81,1196.81,1196.44,1196.45,200.0
2024-05-03 11:55:00,1196.45,1196.45,1196.3,1196.3,400.0,1196.45,1196.45,1196.3,1196.3,400.0
2024-05-03 12:00:00,1194.43,1194.43,1191.07,1191.07,300.0,1194.43,1194.43,1191.07,1191.07,300.0
2024-05-03 12:05:00,1190.0,1190.05,1190.0,1190.04,704.0,1190.0,1190.05,1190.0,1190.04,704.0
2024-05-03 12:10:00,1190.22,1190.22,1190.03,1190.03,200.0,1190.22,1190.22,1190.03,1190.03,200.0
2024-05-03 12:15:00,1186.62,1187.37,1186.62,1187.15,590.0,1186.62,1187.37,1186.62,1187.15,590.0
2024-05-03 12:20:00,1187.38,1188.77,1187.38,1187.46,613.0,1187.38,1188.77,1187.38,1187.46,613.0
2024-05-03 12:25:00,1189.48,1191.42,1189.37,1191.42,1241.0,1189.48,1191.42,1189.37,1191.42,1241.0
2024-05-03 12:30:00,1192.59,1193.2,1191.77,1191.77,543.0,1192.59,1193.2,1191.77,1191.77,543.0
2024-05-03 12:35:00,1191.77,1191.77,1191.48,1191.48,200.0,1191.77,1191.77,1191.48,1191.48,200.0
2024-05-03 12:40:00,1191.47,1192.54,1191.46,1191.55,706.0,1191.47,1192.54,1191.46,1191.55,706.0
2024-05-03 12:45:00,1191.2,1191.48,1191.19,1191.48,200.0,1191.2,1191.48,1191.19,1191.48,200.0
2024-05-03 12:50:00,1191.56,1191.56,1191.03,1191.38,400.0,1191.56,1191.56,1191.03,1191.38,400.0
2024-05-03 12:55:00,1192.85,1192.98,1190.64,1192.98,1305.0,1192.85,1192.98,1190.64,1192.98,1305.0
2024-05-03 13:00:00,1193.52,1193.52,1193.52,1193.52,204.0,1193.52,1193.52,1193.52,1193.52,204.0
2024-05-03 13:05:00,1193.71,1193.71,1193.52,1193.52,528.0,1193.71,1193.71,1193.52,1193.52,528.0
2024-05-03 13:10:00,1192.77,1192.77,1192.76,1192.77,100.0,1192.77,1192.77,1192.76,1192.77,100.0
2024-05-03 13:15:00,1193.61,1193.7,1193.61,1193.7,370.0,1193.61,1193.7,1193.61,1193.7,370.0
2024-05-03 13:20:00,1195.0,1195.34,1195.0,1195.34,500.0,1195.0,1195.34,1195.0,1195.34,500.0
2024-05-03 13:25:00,1193.48,1193.48,1193.48,1193.48,100.0,1193.48,1193.48,1193.48,1193.48,100.0
2024-05-03 13:30:00,1191.91,1191.91,1191.49,1191.5,200.0,1191.91,1191.91,1191.49,1191.5,200.0
2024-05-03 13:35:00,1193.36,1193.36,1192.14,1192.14,200.0,1193.36,1193.36,1192.14,1192.14,200.0
2024-05-03 13:40:00,1193.02,1193.02,1193.02,1193.02,100.0,1193.02,1193.02,1193.02,1193.02,100.0
2024-05-03 13:45:00,1193.02,1193.02,1193.02,1193.02,0.0,1193.02,1193.02,1193.02,1193.02,0.0
2024-05-03 13:50:00,1192.27,1192.27,1192.27,1192.27,100.0,1192.27,1192.27,1192.27,1192.27,100.0
2024-05-03 13:55:00,1191.09,1191.48,1191.09,1191.48,400.0,1191.09,1191.48,1191.09,1191.48,400.0
2024-05-03 14:00:00,1191.72,1191.72,1191.72,1191.72,500.0,1191.72,1191.72,1191.72,1191.72,500.0
2024-05-03 14:05:00,1191.74,1194.14,1191.74,1193.27,1364.0,1191.74,1194.14,1191.74,1193.27,1364.0
2024-05-03 14:10:00,1194.78,1196.51,1194.78,1196.51,496.0,1194.78,1196.51,1194.78,1196.51,496.0
2024-05-03 14:15:00,1194.96,1195.33,1194.78,1195.33,988.0,1194.96,1195.33,1194.78,1195.33,988.0
2024-05-03 14:20:00,1195.33,1195.33,1195.33,1195.33,0.0,1195.33,1195.33,1195.33,1195.33,0.0
2024-05-03 14:25:00,1193.65,1193.67,1193.41,1193.41,400.0,1193.65,1193.67,1193.41,1193.41,400.0
2024-05-03 14:30:00,1192.75,1192.75,1192.75,1192.75,100.0,1192.75,1192.75,1192.75,1192.75,100.0
2024-05-03 14:35:00,1194.14,1194.14,1192.58,1192.58,326.0,1194.14,1194.14,1192.58,1192.58,326.0
2024-05-03 14:40:00,1191.94,1191.94,1191.94,1191.94,100.0,1191.94,1191.94,1191.94,1191.94,100.0
2024-05-03 14:45:00,1190.99,1190.99,1190.99,1190.99,100.0,1190.99,1190.99,1190.99,1190.99,100.0
2024-05-03 14:50:00,1190.99,1190.99,1189.75,1189.77,300.0,1190.99,1190.99,1189.75,1189.77,300.0
2024-05-03 14:55:00,1190.26,1191.18,1188.6,1188.6,300.0,1190.26,1191.18,1188.6,1188.6,300.0
2024-05-03 15:00:00,1190.0,1191.66,1190.0,1191.28,917.0,1190.0,1191.66,1190.0,1191.28,917.0
2024-05-03 15:05:00,1191.28,1191.28,1191.28,1191.28,0.0,1191.28,1191.28,1191.28,1191.28,0.0
2024-05-03 15:10:00,1190.48,1192.14,1190.0,1192.14,949.0,1190.48,1192.14,1190.0,1192.14,949.0
2024-05-03 15:15:00,1192.18,1192.18,1191.44,1191.44,413.0,1192.18,1192.18,1191.44,1191.44,413.0
2024-05-03 15:20:00,1191.82,1192.97,1191.82,1192.97,1424.0,1191.82,1192.97,1191.82,1192.97,1424.0
2024-05-03 15:25:00,1192.98,1192.98,1192.97,1192.98,116.0,1192.98,1192.98,1192.97,1192.98,116.0
2024-05-03 15:30:00,1192.18,1192.18,1191.51,1191.92,780.0,1192.18,1192.18,1191.51,1191.92,780.0
2024-05-03 15:35:00,1192.02,1194.85,1192.02,1193.95,1001.0,1192.02,1194.85,1192.02,1193.95,1001.0
2024-05-03 15:40:00,1194.82,1195.74,1194.66,1195.74,528.0,1194.82,1195.74,1194.66,1195.74,528.0
2024-05-03 15:45:00,1195.74,1195.74,1193.86,1193.87,2644.0,1195.74,1195.74,1193.86,1193.87,2644.0
2024-05-03 15:50:00,1194.12,1194.12,1191.75,1191.76,732.0,1194.12,1194.12,1191.75,1191.76,732.0
2024-05-03 15:55:00,1191.92,1194.02,1191.67,1194.02,3746.0,1191.92,1194.02,1191.67,1194.02,3746.0
2024-05-06 09:30:00,1205.78,1205.78,1204.03,1204.03,1402.0,1205.78,1205.78,1204.03,1204.03,1402.0
2024-05-06 09:35:00,1204.03,1204.03,1204.03,1204.03,0.0,1204.03,1204.03,1204.03,1204.03,0.0
2024-05-06 09:40:00,1206.92,1206.92,1206.92,1206.92,100.0,1206.92,1206.92,1206.92,1206.92,100.0
2024-05-06 09:45:00,1207.31,1207.31,1207.31,1207.31,261.0,1207.31,1207.31,1207.31,1207.31,261.0
2024-05-06 09:50:00,1209.78,1210.0,1209.68,1210.0,767.0,1209.78,1210.0,1209.68,1210.0,767.0
2024-05-06 09:55:00,1211.93,1216.98,1211.93,1216.97,603.0,1211.93,1216.98,1211.93,1216.97,603.0
2024-05-06 10:00:00,1219.91,1219.91,1214.85,1219.3,962.0,1219.91,1219.91,1214.85,1219.3,962.0
2024-05-06 10:05:00,1219.3,1219.3,1216.46,1216.49,4280.0,1219.3,1219.3,1216.46,1216.49,4280.0
2024-05-06 10:10:00,1219.7,1219.94,1215.33,1217.75,1730.0,1219.7,1219.94,1215.33,1217.75,1730.0
2024-05-06 10:15:00,1217.55,1219.37,1217.0,1217.0,1140.0,1217.55,1219.37,1217.0,1217.0,1140.0
2024-05-06 10:20:00,1219.19,1219.77,1218.96,1219.77,500.0,1219.19,1219.77,1218.96,1219.77,500.0
2024-05-06 10:25:00,1219.81,1219.81,1219.81,1219.81,100.0,1219.81,1219.81,1219.81,1219.81,100.0
2024-05-06 10:30:00,1220.59,1220.59,1220.59,1220.59,100.0,1220.59,1220.59,1220.59,1220.59,100.0
2024-05-06 10:35:00,1222.41,1222.41,1222.23,1222.23,306.0,1222.41,1222.41,1222.23,1222.23,306.0
2024-05-06 10:40:00,1222.62,1225.0,1222.62,1224.45,1657.0,1222.62,1225.0,1222.62,1224.45,1657.0
2024-05-06 10:45:00,1222.78,1224.51,1222.77,1224.51,346.0,1222.78,1224.51,1222.77,1224.51,346.0
2024-05-06 10:50:00,1222.77,1222.77,1222.5,1222.7,840.0,1222.77,1222.77,1222.5,1222.7,840.0
2024-05-06 10:55:00,1220.78,1222.45,1219.88,1221.44,1804.0,1220.78,1222.45,1219.88,1221.44,1804.0
2024-05-06 11:00:00,1216.84,1218.57,1216.71,1218.24,1224.0,1216.84,1218.57,1216.71,1218.24,1224.0
2024-05-06 11:05:00,1220.65,1221.14,1219.11,1221.14,1402.0,1220.65,1221.14,1219.11,1221.14,1402.0
2024-05-06 11:10:00,1221.98,1222.72,1221.98,1222.72,800.0,1221.98,1222.72,1221.98,1222.72,800.0
2024-05-06 11:15:00,1221.46,1224.71,1221.45,1223.91,2050.0,1221.46,1224.71,1221.45,1223.91,2050.0
2024-05-06 11:20:00,1225.05,1225.05,1223.94,1223.94,200.0,1225.05,1225.05,1223.94,1223.94,200.0
2024-05-06 11:25:00,1224.1,1225.13,1224.09,1225.13,231.0,1224.1,1225.13,1224.09,1225.13,231.0
2024-05-06 11:30:00,1224.96,1224.96,1224.88,1224.88,400.0,1224.96,1224.96,1224.88,1224.88,400.0
2024-05-06 11:35:00,1223.97,1223.97,1223.97,1223.97,100.0,1223.97,1223.97,1223.97,1223.97,100.0
2024-05-06 11:40:00,1223.32,1223.32,1223.32,1223.32,100.0,1223.32,1223.32,1223.32,1223.32,100.0
2024-05-06 11:45:00,1221.95,1222.0,1221.95,1222.0,412.0,1221.95,1222.0,1221.95,1222.0,412.0
2024-05-06 11:50:00,1223.31,1223.31,1223.31,1223.31,510.0,1223.31,1223.31,1223.31,1223.31,510.0
2024-05-06 11:55:00,1223.31,1223.31,1223.31,1223.31,100.0,1223.31,1223.31,1223.31,1223.31,100.0
2024-05-06 12:00:00,1222.47,1226.0,1222.32,1226.0,700.0,1222.47,1226.0,1222.32,1226.0,700.0
2024-05-06 12:05:00,1226.17,1226.35,1225.73,1226.35,601.0,1226.17,1226.35,1225.73,1226.35,601.0
2024-05-06 12:10:00,1226.15,1226.15,1226.15,1226.15,100.0,1226.15,1226.15,1226.15,1226.15,100.0
2024-05-06 12:15:00,1225.22,1227.19,1225.22,1227.19,924.0,1225.22,1227.19,1225.22,1227.19,924.0
2024-05-06 12:20:00,1226.38,1227.19,1222.26,1224.71,3353.0,1226.38,1227.19,1222.26,1224.71,3353.0
2024-05-06 12:25:00,1224.99,1224.99,1224.26,1224.26,200.0,1224.99,1224.99,1224.26,1224.26,200.0
2024-05-06 12:30:00,1224.26,1224.26,1224.26,1224.26,0.0,1224.26,1224.26,1224.26,1224.26,0.0
2024-05-06 12:35:00,1224.37,1225.03,1224.37,1225.03,225.0,1224.37,1225.03,1224.37,1225.03,225.0
2024-05-06 12:40:00,1224.89,1224.89,1224.89,1224.89,200.0,1224.89,1224.89,1224.89,1224.89,200.0
2024-05-06 12:45:00,1226.02,1227.48,1225.64,1226.22,2308.0,1226.02,1227.48,1225.64,1226.22,2308.0
2024-05-06 12:50:00,1226.05,1226.05,1226.05,1226.05,318.0,1226.05,1226.05,1226.05,1226.05,318.0
2024-05-06 12:55:00,1224.64,1225.0,1224.64,1225.0,221.0,1224.64,1225.0,1224.64,1225.0,221.0
2024-05-06 13:00:00,1225.0,1225.0,1225.0,1225.0,0.0,1225.0,1225.0,1225.0,1225.0,0.0
2024-05-06 13:05:00,1226.28,1226.28,1226.28,1226.28,100.0,1226.28,1226.28,1226.28,1226.28,100.0
2024-05-06 13:10:00,1226.6,1227.54,1226.24,1227.54,600.0,1226.6,1227.54,1226.24,1227.54,600.0
2024-05-06 13:15:00,1228.94,1228.94,1227.58,1228.47,1300.0,1228.94,1228.94,1227.58,1228.47,1300.0
2024-05-06 13:20:00,1228.0,1232.42,1228.0,1232.31,2139.0,1228.0,1232.42,1228.0,1232.31,2139.0
2024-05-06 13:25:00,1231.13,1233.08,1227.81,1227.82,4218.0,1231.13,1233.08,1227.81,1227.82,4218.0
2024-05-06 13:30:00,1227.94,1231.27,1227.94,1230.91,585.0,1227.94,1231.27,1227.94,1230.91,585.0
2024-05-06 13:35:00,1230.14,1231.44,1230.0,1231.02,800.0,1230.14,1231.44,1230.0,1231.02,800.0
2024-05-06 13:40:00,1232.17,1232.92,1232.17,1232.92,500.0,1232.17,1232.92,1232.17,1232.92,500.0
2024-05-06 13:45:00,1233.97,1233.97,1233.97,1233.97,100.0,1233.97,1233.97,1233.97,1233.97,100.0
2024-05-06 13:50:00,1232.7,1232.7,1229.5,1231.43,6860.0,1232.7,1232.7,1229.5,1231.43,6860.0
2024-05-06 13:55:00,1230.3,1231.19,1230.0,1230.66,881.0,1230.3,1231.19,1230.0,1230.66,881.0
2024-05-06 14:00:00,1231.11,1231.34,1231.1,1231.34,300.0,1231.11,1231.34,1231.1,1231.34,300.0
2024-05-06 14:05:00,1231.34,1231.34,1231.34,1231.34,0.0,1231.34,1231.34,1231.34,1231.34,0.0
2024-05-06 14:10:00,1232.58,1232.6,1232.58,1232.6,333.0,1232.58,1232.6,1232.58,1232.6,333.0
2024-05-06 14:15:00,1232.6,1232.6,1231.66,1231.66,400.0,1232.6,1232.6,1231.66,1231.66,400.0
2024-05-06 14:20:00,1232.11,1232.11,1232.1,1232.11,147.0,1232.11,1232.11,1232.1,1232.11,147.0
2024-05-06 14:25:00,1233.08,1233.08,1233.07,1233.08,100.0,1233.08,1233.08,1233.07,1233.08,100.0
2024-05-06 14:30:00,1233.07,1233.07,1233.07,1233.07,102.0,1233.07,1233.07,1233.07,1233.07,102.0
2024-05-06 14:35:00,1233.41,1233.41,1232.14,1232.14,200.0,1233.41,1233.41,1232.14,1232.14,200.0
2024-05-06 14:40:00,1230.0,1230.0,1230.0,1230.0,241.0,1230.0,1230.0,1230.0,1230.0,241.0
2024-05-06 14:45:00,1229.47,1231.24,1229.14,1231.24,1267.0,1229.47,1231.24,1229.14,1231.24,1267.0
2024-05-06 14:50:00,1231.58,1232.45,1231.58,1232.45,885.0,1231.58,1232.45,1231.58,1232.45,885.0
2024-05-06 14:55:00,1231.17,1231.17,1231.17,1231.17,100.0,1231.17,1231.17,1231.17,1231.17,100.0
2024-05-06 15:00:00,1232.07,1232.07,1232.07,1232.07,100.0,1232.07,1232.07,1232.07,1232.07,100.0
2024-05-06 15:05:00,1232.86,1232.97,1232.08,1232.08,304.0,1232.86,1232.97,1232.08,1232.08,304.0
2024-05-06 15:10:00,1233.38,1235.72,1233.37,1234.81,2253.0,1233.38,1235.72,1233.37,1234.81,2253.0
2024-05-06 15:15:00,1234.99,1234.99,1234.99,1234.99,160.0,1234.99,1234.99,1234.99,1234.99,160.0
2024-05-06 15:20:00,1236.85,1237.34,1236.11,1236.11,2604.0,1236.85,1237.34,1236.11,1236.11,2604.0
2024-05-06 15:25:00,1236.11,1236.11,1236.11,1236.11,0.0,1236.11,1236.11,1236.11,1236.11,0.0
2024-05-06 15:30:00,1236.11,1237.99,1236.11,1237.46,1700.0,1236.11,1237.99,1236.11,1237.46,1700.0
2024-05-06 15:35:00,1237.5,1238.6,1237.5,1238.6,400.0,1237.5,1238.6,1237.5,1238.6,400.0
2024-05-06 15:40:00,1238.6,1238.6,1238.6,1238.6,0.0,1238.6,1238.6,1238.6,1238.6,0.0
2024-05-06 15:45:00,1237.49,1238.64,1237.49,1238.64,342.0,1237.49,1238.64,1237.49,1238.64,342.0
2024-05-06 15:50:00,1237.94,1237.96,1234.2,1235.02,2490.0,1237.94,1237.96,1234.2,1235.02,2490.0
2024-05-06 15:55:00,1236.7,1242.64,1236.7,1242.64,6024.0,1236.7,1242.64,1236.7,1242.64,6024.0
2024-05-07 09:30:00,1240.1,1240.1,1229.39,1229.39,2039.0,1240.1,1240.1,1229.39,1229.39,2039.0
2024-05-07 09:35:00,1235.97,1238.08,1234.96,1238.08,410.0,1235.97,1238.08,1234.96,1238.08,410.0
2024-05-07 09:40:00,1237.9,1240.0,1229.29,1229.29,400.0,1237.9,1240.0,1229.29,1229.29,400.0
2024-05-07 09:45:00,1232.0,1234.23,1232.0,1232.05,700.0,1232.0,1234.23,1232.0,1232.05,700.0
2024-05-07 09:50:00,1232.13,1235.64,1231.94,1235.64,762.0,1232.13,1235.64,1231.94,1235.64,762.0
2024-05-07 09:55:00,1235.64,1235.64,1235.64,1235.64,100.0,1235.64,1235.64,1235.64,1235.64,100.0
2024-05-07 10:00:00,1235.0,1238.35,1235.0,1238.35,527.0,1235.0,1238.35,1235.0,1238.35,527.0
2024-05-07 10:05:00,1239.11,1239.11,1236.77,1237.67,900.0,1239.11,1239.11,1236.77,1237.67,900.0
2024-05-07 10:10:00,1237.02,1237.37,1237.02,1237.37,600.0,1237.02,1237.37,1237.02,1237.37,600.0
2024-05-07 10:15:00,1242.78,1242.93,1240.78,1241.76,700.0,1242.78,1242.93,1240.78,1241.76,700.0
2024-05-07 10:20:00,1240.0,1240.57,1236.99,1237.0,2700.0,1240.0,1240.57,1236.99,1237.0,2700.0
2024-05-07 10:25:00,1237.21,1237.21,1237.21,1237.21,257.0,1237.21,1237.21,1237.21,1237.21,257.0
2024-05-07 10:30:00,1237.63,1237.63,1237.63,1237.63,100.0,1237.63,1237.63,1237.63,1237.63,100.0
2024-05-07 10:35:00,1237.63,1237.63,1237.63,1237.63,0.0,1237.63,1237.63,1237.63,1237.63,0.0
2024-05-07 10:40:00,1239.49,1241.34,1239.0,1241.34,2091.0,1239.49,1241.34,1239.0,1241.34,2091.0
2024-05-07 10:45:00,1241.34,1241.34,1241.34,1241.34,0.0,1241.34,1241.34,1241.34,1241.34,0.0
2024-05-07 10:50:00,1243.14,1243.89,1239.68,1239.68,600.0,1243.14,1243.89,1239.68,1239.68,600.0
2024-05-07 10:55:00,1238.28,1238.49,1238.28,1238.49,200.0,1238.28,1238.49,1238.28,1238.49,200.0
2024-05-07 11:00:00,1239.39,1239.8,1238.93,1239.07,900.0,1239.39,1239.8,1238.93,1239.07,900.0
2024-05-07 11:05:00,1237.32,1237.32,1237.0,1237.0,200.0,1237.32,1237.32,1237.0,1237.0,200.0
2024-05-07 11:10:00,1237.0,1237.0,1236.69,1236.77,1200.0,1237.0,1237.0,1236.69,1236.77,1200.0
2024-05-07 11:15:00,1235.5,1237.75,1235.49,1237.73,500.0,1235.5,1237.75,1235.49,1237.73,500.0
2024-05-07 11:20:00,1240.65,1240.83,1240.65,1240.83,325.0,1240.65,1240.83,1240.65,1240.83,325.0
2024-05-07 11:25:00,1240.49,1240.49,1240.11,1240.11,200.0,1240.49,1240.49,1240.11,1240.11,200.0
2024-05-07 11:30:00,1241.05,1241.98,1241.04,1241.51,719.0,1241.05,1241.98,1241.04,1241.51,719.0
2024-05-07 11:35:00,1240.0,1241.23,1240.0,1241.23,652.0,1240.0,1241.23,1240.0,1241.23,652.0
2024-05-07 11:40:00,1241.8,1241.9,1241.22,1241.23,400.0,1241.8,1241.9,1241.22,1241.23,400.0
2024-05-07 11:45:00,1241.99,1241.99,1240.53,1240.53,768.0,1241.99,1241.99,1240.53,1240.53,768.0
2024-05-07 11:50:00,1239.26,1239.62,1239.1,1239.11,502.0,1239.26,1239.62,1239.1,1239.11,502.0
2024-05-07 11:55:00,1237.82,1237.82,1237.78,1237.79,215.0,1237.82,1237.82,1237.78,1237.79,215.0
2024-05-07 12:00:00,1236.53,1236.53,1236.53,1236.53,100.0,1236.53,1236.53,1236.53,1236.53,100.0
2024-05-07 12:05:00,1236.53,1236.53,1236.53,1236.53,0.0,1236.53,1236.53,1236.53,1236.53,0.0
2024-05-07 12:10:00,1233.5,1234.37,1233.48,1234.17,600.0,1233.5,1234.37,1233.48,1234.17,600.0
2024-05-07 12:15:00,1232.58,1232.87,1232.58,1232.59,708.0,1232.58,1232.87,1232.58,1232.59,708.0
2024-05-07 12:20:00,1232.59,1233.85,1232.03,1233.85,1201.0,1232.59,1233.85,1232.03,1233.85,1201.0
2024-05-07 12:25:00,1234.17,1234.17,1233.3,1233.32,904.0,1234.17,1234.17,1233.3,1233.32,904.0
2024-05-07 12:30:00,1234.21,1236.04,1234.21,1234.51,1200.0,1234.21,1236.04,1234.21,1234.51,1200.0
2024-05-07 12:35:00,1235.85,1235.85,1235.84,1235.85,100.0,1235.85,1235.85,1235.84,1235.85,100.0
2024-05-07 12:40:00,1235.9,1235.91,1235.9,1235.9,200.0,1235.9,1235.91,1235.9,1235.9,200.0
2024-05-07 12:45:00,1235.9,1237.8,1235.9,1237.8,300.0,1235.9,1237.8,1235.9,1237.8,300.0
2024-05-07 12:50:00,1235.76,1235.83,1235.76,1235.83,200.0,1235.76,1235.83,1235.76,1235.83,200.0
2024-05-07 12:55:00,1237.04,1237.04,1236.14,1236.17,500.0,1237.04,1237.04,1236.14,1236.17,500.0
2024-05-07 13:00:00,1235.7,1238.55,1235.69,1238.55,388.0,1235.7,1238.55,1235.69,1238.55,388.0
2024-05-07 13:05:00,1238.71,1238.84,1238.71,1238.84,281.0,1238.71,1238.84,1238.71,1238.84,281.0
2024-05-07 13:10:00,1238.84,1238.84,1238.84,1238.84,0.0,1238.84,1238.84,1238.84,1238.84,0.0
2024-05-07 13:15:00,1239.67,1241.87,1239.67,1240.62,1201.0,1239.67,1241.87,1239.67,1240.62,1201.0
2024-05-07 13:20:00,1240.62,1240.62,1240.62,1240.62,0.0,1240.62,1240.62,1240.62,1240.62,0.0
2024-05-07 13:25:00,1240.62,1240.62,1240.62,1240.62,0.0,1240.62,1240.62,1240.62,1240.62,0.0
2024-05-07 13:30:00,1241.09,1241.09,1241.09,1241.09,100.0,1241.09,1241.09,1241.09,1241.09,100.0
2024-05-07 13:35:00,1239.0,1240.0,1236.72,1239.17,2035.0,1239.0,1240.0,1236.72,1239.17,2035.0
2024-05-07 13:40:00,1235.95,1236.64,1233.69,1236.63,712.0,1235.95,1236.64,1233.69,1236.63,712.0
2024-05-07 13:45:00,1237.97,1237.97,1236.76,1236.76,500.0,1237.97,1237.97,1236.76,1236.76,500.0
2024-05-07 13:50:00,1236.76,1236.76,1236.76,1236.76,0.0,1236.76,1236.76,1236.76,1236.76,0.0
2024-05-07 13:55:00,1234.62,1234.62,1234.62,1234.62,400.0,1234.62,1234.62,1234.62,1234.62,400.0
2024-05-07 14:00:00,1234.62,1234.62,1234.62,1234.62,0.0,1234.62,1234.62,1234.62,1234.62,0.0
2024-05-07 14:05:00,1234.62,1234.62,1234.62,1234.62,0.0,1234.62,1234.62,1234.62,1234.62,0.0
2024-05-07 14:10:00,1234.62,1234.62,1234.62,1234.62,0.0,1234.62,1234.62,1234.62,1234.62,0.0
2024-05-07 14:15:00,1237.76,1237.76,1236.0,1236.79,1754.0,1237.76,1237.76,1236.0,1236.79,1754.0
2024-05-07 14:20:00,1237.0,1237.0,1237.0,1237.0,100.0,1237.0,1237.0,1237.0,1237.0,100.0
2024-05-07 14:25:00,1236.24,1237.48,1235.0,1236.3,1649.0,1236.24,1237.48,1235.0,1236.3,1649.0
2024-05-07 14:30:00,1235.0,1236.87,1235.0,1236.87,303.0,1235.0,1236.87,1235.0,1236.87,303.0
2024-05-07 14:35:00,1237.92,1237.92,1237.73,1237.74,200.0,1237.92,1237.92,1237.73,1237.74,200.0
2024-05-07 14:40:00,1237.74,1237.74,1237.74,1237.74,0.0,1237.74,1237.74,1237.74,1237.74,0.0
2024-05-07 14:45:00,1236.84,1236.84,1236.47,1236.48,1143.0,1236.84,1236.84,1236.47,1236.48,1143.0
2024-05-07 14:50:00,1236.51,1236.51,1236.51,1236.51,205.0,1236.51,1236.51,1236.51,1236.51,205.0
2024-05-07 14:55:00,1236.51,1236.51,1236.51,1236.51,0.0,1236.51,1236.51,1236.51,1236.51,0.0
2024-05-07 15:00:00,1236.28,1236.28,1236.27,1236.28,100.0,1236.28,1236.28,1236.27,1236.28,100.0
2024-05-07 15:05:00,1237.81,1238.0,1237.81,1237.81,687.0,1237.81,1238.0,1237.81,1237.81,687.0
2024-05-07 15:10:00,1237.87,1237.87,1237.87,1237.87,1350.0,1237.87,1237.87,1237.87,1237.87,1350.0
2024-05-07 15:15:00,1238.84,1238.84,1238.83,1238.84,1250.0,1238.84,1238.84,1238.83,1238.84,1250.0
2024-05-07 15:20:00,1235.73,1236.61,1235.73,1236.61,300.0,1235.73,1236.61,1235.73,1236.61,300.0
2024-05-07 15:25:00,1236.61,1237.55,1236.61,1237.55,800.0,1236.61,1237.55,1236.61,1237.55,800.0
2024-05-07 15:30:00,1236.77,1237.56,1236.2,1237.55,1957.0,1236.77,1237.56,1236.2,1237.55,1957.0
2024-05-07 15:35:00,1238.59,1238.59,1238.59,1238.59,100.0,1238.59,1238.59,1238.59,1238.59,100.0
2024-05-07 15:40:00,1239.08,1239.08,1238.0,1238.2,1300.0,1239.08,1239.08,1238.0,1238.2,1300.0
2024-05-07 15:45:00,1237.92,1240.88,1237.92,1240.88,1402.0,1237.92,1240.88,1237.92,1240.88,1402.0
2024-05-07 15:50:00,1241.96,1243.91,1240.0,1242.19,3708.0,1241.96,1243.91,1240.0,1242.19,3708.0
2024-05-07 15:55:00,1243.01,1244.18,1240.33,1240.33,4034.0,1243.01,1244.18,1240.33,1240.33,4034.0
2024-05-08 09:30:00,1241.0,1241.81,1241.0,1241.8,1511.0,1241.0,1241.81,1241.0,1241.8,1511.0
2024-05-08 09:35:00,1241.8,1241.8,1241.8,1241.8,0.0,1241.8,1241.8,1241.8,1241.8,0.0
2024-05-08 09:40:00,1242.05,1242.05,1242.05,1242.05,100.0,1242.05,1242.05,1242.05,1242.05,100.0
2024-05-08 09:45:00,1245.47,1245.47,1245.47,1245.47,132.0,1245.47,1245.47,1245.47,1245.47,132.0
2024-05-08 09:50:00,1243.09,1248.05,1243.08,1244.88,800.0,1243.09,1248.05,1243.08,1244.88,800.0
2024-05-08 09:55:00,1249.85,1249.85,1249.84,1249.85,100.0,1249.85,1249.85,1249.84,1249.85,100.0
2024-05-08 10:00:00,1252.0,1254.7,1252.0,1254.7,600.0,1252.0,1254.7,1252.0,1254.7,600.0
2024-05-08 10:05:00,1253.3,1255.11,1253.3,1255.11,400.0,1253.3,1255.11,1253.3,1255.11,400.0
2024-05-08 10:10:00,1257.4,1257.4,1257.4,1257.4,100.0,1257.4,1257.4,1257.4,1257.4,100.0
2024-05-08 10:15:00,1258.08,1261.03,1257.46,1261.03,500.0,1258.08,1261.03,1257.46,1261.03,500.0
2024-05-08 10:20:00,1258.22,1259.5,1258.22,1259.5,502.0,1258.22,1259.5,1258.22,1259.5,502.0
2024-05-08 10:25:00,1258.99,1261.64,1258.99,1261.64,200.0,1258.99,1261.64,1258.99,1261.64,200.0
2024-05-08 10:30:00,1262.97,1262.97,1262.97,1262.97,100.0,1262.97,1262.97,1262.97,1262.97,100.0
2024-05-08 10:35:00,1257.0,1257.0,1257.0,1257.0,499.0,1257.0,1257.0,1257.0,1257.0,499.0
2024-05-08 10:40:00,1257.33,1258.83,1257.33,1258.83,500.0,1257.33,1258.83,1257.33,1258.83,500.0
2024-05-08 10:45:00,1256.45,1259.25,1256.45,1259.25,767.0,1256.45,1259.25,1256.45,1259.25,767.0
2024-05-08 10:50:00,1256.14,1256.15,1254.97,1255.32,400.0,1256.14,1256.15,1254.97,1255.32,400.0
2024-05-08 10:55:00,1255.31,1255.31,1255.31,1255.31,100.0,1255.31,1255.31,1255.31,1255.31,100.0
2024-05-08 11:00:00,1253.79,1253.95,1251.15,1251.15,400.0,1253.79,1253.95,1251.15,1251.15,400.0
2024-05-08 11:05:00,1248.0,1248.0,1248.0,1248.0,400.0,1248.0,1248.0,1248.0,1248.0,400.0
2024-05-08 11:10:00,1248.0,1248.0,1248.0,1248.0,100.0,1248.0,1248.0,1248.0,1248.0,100.0
2024-05-08 11:15:00,1245.48,1245.48,1242.95,1242.96,200.0,1245.48,1245.48,1242.95,1242.96,200.0
2024-05-08 11:20:00,1245.05,1245.26,1244.48,1244.49,1051.0,1245.05,1245.26,1244.48,1244.49,1051.0
2024-05-08 11:25:00,1245.35,1245.35,1245.35,1245.35,100.0,1245.35,1245.35,1245.35,1245.35,100.0
2024-05-08 11:30:00,1245.35,1245.35,1245.35,1245.35,200.0,1245.35,1245.35,1245.35,1245.35,200.0
2024-05-08 11:35:00,1243.29,1243.29,1241.83,1242.42,300.0,1243.29,1243.29,1241.83,1242.42,300.0
2024-05-08 11:40:00,1244.39,1244.39,1242.42,1242.42,420.0,1244.39,1244.39,1242.42,1242.42,420.0
2024-05-08 11:45:00,1242.04,1245.5,1242.0,1245.5,600.0,1242.04,1245.5,1242.0,1245.5,600.0
2024-05-08 11:50:00,1243.9,1243.9,1240.36,1240.36,293.0,1243.9,1243.9,1240.36,1240.36,293.0
2024-05-08 11:55:00,1238.69,1240.0,1238.69,1240.0,320.0,1238.69,1240.0,1238.69,1240.0,320.0
2024-05-08 12:00:00,1240.0,1240.0,1240.0,1240.0,0.0,1240.0,1240.0,1240.0,1240.0,0.0
2024-05-08 12:05:00,1244.76,1244.88,1244.76,1244.88,398.0,1244.76,1244.88,1244.76,1244.88,398.0
2024-05-08 12:10:00,1247.24,1247.24,1246.32,1246.5,901.0,1247.24,1247.24,1246.32,1246.5,901.0
2024-05-08 12:15:00,1247.43,1247.43,1247.43,1247.43,100.0,1247.43,1247.43,1247.43,1247.43,100.0
2024-05-08 12:20:00,1248.37,1249.78,1248.37,1249.78,300.0,1248.37,1249.78,1248.37,1249.78,300.0
2024-05-08 12:25:00,1249.81,1249.81,1248.84,1248.84,200.0,1249.81,1249.81,1248.84,1248.84,200.0
2024-05-08 12:30:00,1245.25,1245.25,1245.24,1245.25,100.0,1245.25,1245.25,1245.24,1245.25,100.0
2024-05-08 12:35:00,1245.52,1245.52,1245.52,1245.52,500.0,1245.52,1245.52,1245.52,1245.52,500.0
2024-05-08 12:40:00,1242.0,1242.0,1242.0,1242.0,200.0,1242.0,1242.0,1242.0,1242.0,200.0
2024-05-08 12:45:00,1244.79,1245.66,1244.79,1245.66,300.0,1244.79,1245.66,1244.79,1245.66,300.0
2024-05-08 12:50:00,1245.0,1245.0,1244.66,1244.66,300.0,1245.0,1245.0,1244.66,1244.66,300.0
2024-05-08 12:55:00,1244.66,1244.66,1244.66,1244.66,0.0,1244.66,1244.66,1244.66,1244.66,0.0
2024-05-08 13:00:00,1244.66,1244.66,1244.66,1244.66,0.0,1244.66,1244.66,1244.66,1244.66,0.0
2024-05-08 13:05:00,1244.66,1244.66,1244.66,1244.66,0.0,1244.66,1244.66,1244.66,1244.66,0.0
2024-05-08 13:10:00,1242.39,1242.39,1242.39,1242.39,100.0,1242.39,1242.39,1242.39,1242.39,100.0
2024-05-08 13:15:00,1244.73,1245.26,1244.73,1245.26,413.0,1244.73,1245.26,1244.73,1245.26,413.0
2024-05-08 13:20:00,1245.26,1245.26,1245.26,1245.26,0.0,1245.26,1245.26,1245.26,1245.26,0.0
2024-05-08 13:25:00,1240.2,1240.2,1240.07,1240.08,200.0,1240.2,1240.2,1240.07,1240.08,200.0
2024-05-08 13:30:00,1241.35,1241.35,1241.35,1241.35,125.0,1241.35,1241.35,1241.35,1241.35,125.0
2024-05-08 13:35:00,1241.35,1241.35,1241.35,1241.35,0.0,1241.35,1241.35,1241.35,1241.35,0.0
2024-05-08 13:40:00,1241.37,1243.07,1241.37,1241.98,573.0,1241.37,1243.07,1241.37,1241.98,573.0
2024-05-08 13:45:00,1241.98,1241.98,1241.98,1241.98,0.0,1241.98,1241.98,1241.98,1241.98,0.0
2024-05-08 13:50:00,1243.11,1243.11,1241.93,1243.11,400.0,1243.11,1243.11,1241.93,1243.11,400.0
2024-05-08 13:55:00,1243.81,1246.14,1243.81,1246.14,949.0,1243.81,1246.14,1243.81,1246.14,949.0
2024-05-08 14:00:00,1244.57,1244.57,1244.56,1244.57,308.0,1244.57,1244.57,1244.56,1244.57,308.0
2024-05-08 14:05:00,1243.0,1243.0,1242.95,1242.99,491.0,1243.0,1243.0,1242.95,1242.99,491.0
2024-05-08 14:10:00,1244.35,1244.86,1244.34,1244.86,415.0,1244.35,1244.86,1244.34,1244.86,415.0
2024-05-08 14:15:00,1246.59,1246.59,1246.59,1246.59,100.0,1246.59,1246.59,1246.59,1246.59,100.0
2024-05-08 14:20:00,1246.61,1246.61,1245.13,1246.35,928.0,1246.61,1246.61,1245.13,1246.35,928.0
2024-05-08 14:25:00,1244.01,1248.12,1244.01,1248.1,961.0,1244.01,1248.12,1244.01,1248.1,961.0
2024-05-08 14:30:00,1248.1,1248.1,1248.1,1248.1,0.0,1248.1,1248.1,1248.1,1248.1,0.0
2024-05-08 14:35:00,1247.56,1248.26,1246.16,1246.91,700.0,1247.56,1248.26,1246.16,1246.91,700.0
2024-05-08 14:40:00,1246.91,1246.91,1246.91,1246.91,0.0,1246.91,1246.91,1246.91,1246.91,0.0
2024-05-08 14:45:00,1248.07,1248.07,1248.06,1248.06,200.0,1248.07,1248.07,1248.06,1248.06,200.0
2024-05-08 14:50:00,1248.06,1248.06,1248.06,1248.06,0.0,1248.06,1248.06,1248.06,1248.06,0.0
2024-05-08 14:55:00,1246.64,1246.65,1246.15,1246.15,200.0,1246.64,1246.65,1246.15,1246.15,200.0
2024-05-08 15:00:00,1245.58,1245.58,1245.58,1245.58,100.0,1245.58,1245.58,1245.58,1245.58,100.0
2024-05-08 15:05:00,1245.58,1245.58,1245.58,1245.58,0.0,1245.58,1245.58,1245.58,1245.58,0.0
2024-05-08 15:10:00,1244.44,1245.05,1244.44,1245.05,590.0,1244.44,1245.05,1244.44,1245.05,590.0
2024-05-08 15:15:00,1245.45,1246.67,1245.45,1246.67,706.0,1245.45,1246.67,1245.45,1246.67,706.0
2024-05-08 15:20:00,1246.33,1246.33,1246.32,1246.33,355.0,1246.33,1246.33,1246.32,1246.33,355.0
2024-05-08 15:25:00,1246.96,1247.74,1246.96,1247.74,805.0,1246.96,1247.74,1246.96,1247.74,805.0
2024-05-08 15:30:00,1249.09,1249.09,1247.02,1247.02,550.0,1249.09,1249.09,1247.02,1247.02,550.0
2024-05-08 15:35:00,1247.17,1248.08,1246.13,1247.45,1300.0,1247.17,1248.08,1246.13,1247.45,1300.0
2024-05-08 15:40:00,1248.7,1248.7,1246.8,1246.8,200.0,1248.7,1248.7,1246.8,1246.8,200.0
2024-05-08 15:45:00,1247.52,1251.09,1247.51,1249.98,2104.0,1247.52,1251.09,1247.51,1249.98,2104.0
2024-05-08 15:50:00,1250.51,1252.06,1249.97,1251.41,1600.0,1250.51,1252.06,1249.97,1251.41,1600.0
2024-05-08 15:55:00,1252.79,1252.83,1249.47,1249.47,5526.0,1252.79,1252.83,1249.47,1249.47,5526.0
2024-05-09 09:30:00,1251.44,1251.44,1243.1,1243.1,1278.0,1251.44,1251.44,1243.1,1243.1,1278.0
2024-05-09 09:35:00,1251.44,1251.44,1247.6,1247.73,740.0,1251.44,1251.44,1247.6,1247.73,740.0
2024-05-09 09:40:00,1247.11,1247.44,1247.1,1247.44,300.0,1247.11,1247.44,1247.1,1247.44,300.0
2024-05-09 09:45:00,1242.57,1247.09,1240.31,1247.09,1946.0,1242.57,1247.09,1240.31,1247.09,1946.0
2024-05-09 09:50:00,1250.12,1253.71,1250.11,1253.71,1901.0,1250.12,1253.71,1250.11,1253.71,1901.0
2024-05-09 09:55:00,1255.0,1255.0,1254.95,1255.0,897.0,1255.0,1255.0,1254.95,1255.0,897.0
2024-05-09 10:00:00,1255.0,1255.0,1255.0,1255.0,100.0,1255.0,1255.0,1255.0,1255.0,100.0
2024-05-09 10:05:00,1255.0,1256.03,1253.34,1256.03,928.0,1255.0,1256.03,1253.34,1256.03,928.0
2024-05-09 10:10:00,1253.33,1253.33,1252.0,1252.0,312.0,1253.33,1253.33,1252.0,1252.0,312.0
2024-05-09 10:15:00,1252.0,1255.74,1252.0,1255.74,200.0,1252.0,1255.74,1252.0,1255.74,200.0
2024-05-09 10:20:00,1254.51,1254.51,1252.59,1252.59,300.0,1254.51,1254.51,1252.59,1252.59,300.0
2024-05-09 10:25:00,1252.59,1252.59,1252.59,1252.59,0.0,1252.59,1252.59,1252.59,1252.59,0.0
2024-05-09 10:30:00,1254.42,1255.44,1253.72,1255.44,405.0,1254.42,1255.44,1253.72,1255.44,405.0
2024-05-09 10:35:00,1256.29,1261.09,1256.28,1261.09,500.0,1256.29,1261.09,1256.28,1261.09,500.0
2024-05-09 10:40:00,1259.75,1259.75,1259.74,1259.75,100.0,1259.75,1259.75,1259.74,1259.75,100.0
2024-05-09 10:45:00,1261.45,1261.45,1261.45,1261.45,200.0,1261.45,1261.45,1261.45,1261.45,200.0
2024-05-09 10:50:00,1261.45,1261.45,1261.45,1261.45,0.0,1261.45,1261.45,1261.45,1261.45,0.0
2024-05-09 10:55:00,1261.45,1261.45,1261.45,1261.45,100.0,1261.45,1261.45,1261.45,1261.45,100.0
2024-05-09 11:00:00,1263.0,1265.17,1262.69,1265.17,586.0,1263.0,1265.17,1262.69,1265.17,586.0
2024-05-09 11:05:00,1265.17,1265.17,1265.17,1265.17,0.0,1265.17,1265.17,1265.17,1265.17,0.0
2024-05-09 11:10:00,1268.17,1268.17,1265.0,1265.0,400.0,1268.17,1268.17,1265.0,1265.0,400.0
2024-05-09 11:15:00,1268.17,1268.17,1268.17,1268.17,100.0,1268.17,1268.17,1268.17,1268.17,100.0
2024-05-09 11:20:00,1268.17,1268.17,1265.0,1265.0,1171.0,1268.17,1268.17,1265.0,1265.0,1171.0
2024-05-09 11:25:00,1265.23,1268.92,1262.33,1268.92,800.0,1265.23,1268.92,1262.33,1268.92,800.0
2024-05-09 11:30:00,1269.44,1269.44,1267.55,1267.55,300.0,1269.44,1269.44,1267.55,1267.55,300.0
2024-05-09 11:35:00,1268.83,1268.83,1265.75,1265.75,715.0,1268.83,1268.83,1265.75,1265.75,715.0
2024-05-09 11:40:00,1268.0,1268.28,1260.8,1260.8,1788.0,1268.0,1268.28,1260.8,1260.8,1788.0
2024-05-09 11:45:00,1260.8,1260.8,1260.8,1260.8,0.0,1260.8,1260.8,1260.8,1260.8,0.0
2024-05-09 11:50:00,1265.75,1265.75,1263.94,1265.75,300.0,1265.75,1265.75,1263.94,1265.75,300.0
2024-05-09 11:55:00,1261.48,1261.48,1261.48,1261.48,200.0,1261.48,1261.48,1261.48,1261.48,200.0
2024-05-09 12:00:00,1264.28,1265.79,1264.28,1264.99,400.0,1264.28,1265.79,1264.28,1264.99,400.0
2024-05-09 12:05:00,1267.62,1267.62,1267.62,1267.62,100.0,1267.62,1267.62,1267.62,1267.62,100.0
2024-05-09 12:10:00,1267.63,1267.63,1267.62,1267.62,200.0,1267.63,1267.63,1267.62,1267.62,200.0
2024-05-09 12:15:00,1265.65,1267.59,1265.64,1265.64,400.0,1265.65,1267.59,1265.64,1265.64,400.0
2024-05-09 12:20:00,1268.37,1268.37,1268.37,1268.37,100.0,1268.37,1268.37,1268.37,1268.37,100.0
2024-05-09 12:25:00,1268.37,1268.37,1268.37,1268.37,0.0,1268.37,1268.37,1268.37,1268.37,0.0
2024-05-09 12:30:00,1267.29,1269.96,1267.29,1269.96,700.0,1267.29,1269.96,1267.29,1269.96,700.0
2024-05-09 12:35:00,1270.31,1270.4,1270.31,1270.4,500.0,1270.31,1270.4,1270.31,1270.4,500.0
2024-05-09 12:40:00,1271.14,1271.14,1269.51,1269.51,200.0,1271.14,1271.14,1269.51,1269.51,200.0
2024-05-09 12:45:00,1269.51,1270.78,1269.51,1270.78,200.0,1269.51,1270.78,1269.51,1270.78,200.0
2024-05-09 12:50:00,1270.78,1270.78,1270.78,1270.78,100.0,1270.78,1270.78,1270.78,1270.78,100.0
2024-05-09 12:55:00,1270.78,1270.78,1270.78,1270.78,0.0,1270.78,1270.78,1270.78,1270.78,0.0
2024-05-09 13:00:00,1270.78,1270.78,1270.78,1270.78,0.0,1270.78,1270.78,1270.78,1270.78,0.0
2024-05-09 13:05:00,1270.0,1271.46,1269.33,1271.46,600.0,1270.0,1271.46,1269.33,1271.46,600.0
2024-05-09 13:10:00,1266.33,1266.33,1266.33,1266.33,100.0,1266.33,1266.33,1266.33,1266.33,100.0
2024-05-09 13:15:00,1265.74,1266.37,1265.74,1266.37,300.0,1265.74,1266.37,1265.74,1266.37,300.0
2024-05-09 13:20:00,1265.57,1265.57,1265.55,1265.56,400.0,1265.57,1265.57,1265.55,1265.56,400.0
2024-05-09 13:25:00,1269.18,1269.18,1269.18,1269.18,100.0,1269.18,1269.18,1269.18,1269.18,100.0
2024-05-09 13:30:00,1269.18,1269.18,1269.18,1269.18,0.0,1269.18,1269.18,1269.18,1269.18,0.0
2024-05-09 13:35:00,1269.18,1269.18,1269.18,1269.18,0.0,1269.18,1269.18,1269.18,1269.18,0.0
2024-05-09 13:40:00,1269.18,1269.18,1269.18,1269.18,0.0,1269.18,1269.18,1269.18,1269.18,0.0
2024-05-09 13:45:00,1267.25,1267.25,1267.25,1267.25,100.0,1267.25,1267.25,1267.25,1267.25,100.0
2024-05-09 13:50:00,1265.78,1267.23,1264.8,1265.28,969.0,1265.78,1267.23,1264.8,1265.28,969.0
2024-05-09 13:55:00,1264.96,1268.09,1264.96,1267.73,900.0,1264.96,1268.09,1264.96,1267.73,900.0
2024-05-09 14:00:00,1268.59,1268.59,1268.59,1268.59,100.0,1268.59,1268.59,1268.59,1268.59,100.0
2024-05-09 14:05:00,1266.16,1268.47,1265.57,1265.57,499.0,1266.16,1268.47,1265.57,1265.57,499.0
2024-05-09 14:10:00,1265.57,1265.57,1265.57,1265.57,0.0,1265.57,1265.57,1265.57,1265.57,0.0
2024-05-09 14:15:00,1265.34,1265.34,1265.34,1265.34,100.0,1265.34,1265.34,1265.34,1265.34,100.0
2024-05-09 14:20:00,1265.82,1265.82,1265.82,1265.82,100.0,1265.82,1265.82,1265.82,1265.82,100.0
2024-05-09 14:25:00,1265.67,1265.85,1265.67,1265.85,363.0,1265.67,1265.85,1265.67,1265.85,363.0
2024-05-09 14:30:00,1265.68,1265.68,1265.51,1265.51,321.0,1265.68,1265.68,1265.51,1265.51,321.0
2024-05-09 14:35:00,1267.34,1267.34,1267.31,1267.32,200.0,1267.34,1267.34,1267.31,1267.32,200.0
2024-05-09 14:40:00,1267.32,1267.32,1267.32,1267.32,0.0,1267.32,1267.32,1267.32,1267.32,0.0
2024-05-09 14:45:00,1267.32,1267.32,1267.32,1267.32,0.0,1267.32,1267.32,1267.32,1267.32,0.0
2024-05-09 14:50:00,1267.44,1267.44,1266.29,1267.22,700.0,1267.44,1267.44,1266.29,1267.22,700.0
2024-05-09 14:55:00,1266.8,1266.8,1266.8,1266.8,200.0,1266.8,1266.8,1266.8,1266.8,200.0
2024-05-09 15:00:00,1266.8,1266.8,1266.8,1266.8,0.0,1266.8,1266.8,1266.8,1266.8,0.0
2024-05-09 15:05:00,1266.72,1266.73,1266.72,1266.73,200.0,1266.72,1266.73,1266.72,1266.73,200.0
2024-05-09 15:10:00,1264.72,1266.12,1264.51,1266.12,1000.0,1264.72,1266.12,1264.51,1266.12,1000.0
2024-05-09 15:15:00,1266.2,1269.36,1266.19,1269.36,1200.0,1266.2,1269.36,1266.19,1269.36,1200.0
2024-05-09 15:20:00,1269.64,1270.26,1269.64,1270.06,615.0,1269.64,1270.26,1269.64,1270.06,615.0
2024-05-09 15:25:00,1271.57,1273.53,1271.57,1272.78,700.0,1271.57,1273.53,1271.57,1272.78,700.0
2024-05-09 15:30:00,1270.68,1272.6,1270.68,1271.62,500.0,1270.68,1272.6,1270.68,1271.62,500.0
2024-05-09 15:35:00,1272.67,1276.01,1272.57,1273.61,1100.0,1272.67,1276.01,1272.57,1273.61,1100.0
2024-05-09 15:40:00,1272.4,1274.1,1272.08,1274.1,727.0,1272.4,1274.1,1272.08,1274.1,727.0
2024-05-09 15:45:00,1272.14,1273.67,1271.16,1273.67,1592.0,1272.14,1273.67,1271.16,1273.67,1592.0
2024-05-09 15:50:00,1273.12,1280.43,1273.12,1280.43,7154.0,1273.12,1280.43,1273.12,1280.43,7154.0
2024-05-09 15:55:00,1280.42,1288.52,1279.44,1287.45,21390.0,1280.42,1288.52,1279.44,1287.45,21390.0
2024-05-10 09:30:00,1293.0,1297.38,1293.0,1297.38,1528.0,1293.0,1297.38,1293.0,1297.38,1528.0
2024-05-10 09:35:00,1298.47,1298.47,1298.46,1298.47,200.0,1298.47,1298.47,1298.46,1298.47,200.0
2024-05-10 09:40:00,1299.84,1305.49,1298.58,1303.76,2500.0,1299.84,1305.49,1298.58,1303.76,2500.0
2024-05-10 09:45:00,1303.21,1312.46,1303.2,1311.52,1908.0,1303.21,1312.46,1303.2,1311.52,1908.0
2024-05-10 09:50:00,1311.13,1315.02,1310.21,1315.0,3759.0,1311.13,1315.02,1310.21,1315.0,3759.0
2024-05-10 09:55:00,1318.65,1320.46,1313.88,1313.89,940.0,1318.65,1320.46,1313.88,1313.89,940.0
2024-05-10 10:00:00,1313.23,1317.41,1313.23,1317.28,1300.0,1313.23,1317.41,1313.23,1317.28,1300.0
2024-05-10 10:05:00,1322.0,1322.01,1322.0,1322.01,405.0,1322.0,1322.01,1322.0,1322.01,405.0
2024-05-10 10:10:00,1323.13,1332.26,1323.12,1331.69,4263.0,1323.13,1332.26,1323.12,1331.69,4263.0
2024-05-10 10:15:00,1332.66,1335.0,1331.27,1331.27,1761.0,1332.66,1335.0,1331.27,1331.27,1761.0
2024-05-10 10:20:00,1334.6,1336.63,1333.8,1334.76,4913.0,1334.6,1336.63,1333.8,1334.76,4913.0
2024-05-10 10:25:00,1334.36,1336.07,1330.0,1336.07,5093.0,1334.36,1336.07,1330.0,1336.07,5093.0
2024-05-10 10:30:00,1336.21,1340.0,1333.83,1337.7,10438.0,1336.21,1340.0,1333.83,1337.7,10438.0
2024-05-10 10:35:00,1337.5,1346.27,1337.5,1345.89,3639.0,1337.5,1346.27,1337.5,1345.89,3639.0
2024-05-10 10:40:00,1346.0,1346.86,1342.0,1345.0,15070.0,1346.0,1346.86,1342.0,1345.0,15070.0
2024-05-10 10:45:00,1345.0,1346.93,1345.0,1346.31,2906.0,1345.0,1346.93,1345.0,1346.31,2906.0
2024-05-10 10:50:00,1346.31,1348.91,1343.0,1344.5,13425.0,1346.31,1348.91,1343.0,1344.5,13425.0
2024-05-10 10:55:00,1343.0,1346.3,1337.28,1340.0,3345.0,1343.0,1346.3,1337.28,1340.0,3345.0
2024-05-10 11:00:00,1342.01,1342.59,1339.77,1342.59,1247.0,1342.01,1342.59,1339.77,1342.59,1247.0
2024-05-10 11:05:00,1340.0,1340.0,1338.0,1338.0,4300.0,1340.0,1340.0,1338.0,1338.0,4300.0
2024-05-10 11:10:00,1340.0,1340.0,1338.01,1338.97,8614.0,1340.0,1340.0,1338.01,1338.97,8614.0
2024-05-10 11:15:00,1337.92,1338.0,1337.65,1337.65,762.0,1337.92,1338.0,1337.65,1337.65,762.0
2024-05-10 11:20:00,1337.2,1340.55,1337.2,1340.55,1622.0,1337.2,1340.55,1337.2,1340.55,1622.0
2024-05-10 11:25:00,1341.62,1347.0,1340.0,1345.4,6877.0,1341.62,1347.0,1340.0,1345.4,6877.0
2024-05-10 11:30:00,1345.4,1346.4,1345.4,1346.4,500.0,1345.4,1346.4,1345.4,1346.4,500.0
2024-05-10 11:35:00,1345.56,1348.47,1345.23,1347.3,4507.0,1345.56,1348.47,1345.23,1347.3,4507.0
2024-05-10 11:40:00,1346.25,1348.47,1346.25,1347.52,900.0,1346.25,1348.47,1346.25,1347.52,900.0
2024-05-10 11:45:00,1346.28,1349.0,1346.28,1347.52,650.0,1346.28,1349.0,1346.28,1347.52,650.0
2024-05-10 11:50:00,1348.13,1348.7,1346.36,1347.81,1800.0,1348.13,1348.7,1346.36,1347.81,1800.0
2024-05-10 11:55:00,1350.01,1350.01,1348.3,1348.41,303.0,1350.01,1350.01,1348.3,1348.41,303.0
2024-05-10 12:00:00,1349.2,1349.95,1347.76,1348.46,7809.0,1349.2,1349.95,1347.76,1348.46,7809.0
2024-05-10 12:05:00,1348.55,1354.98,1347.53,1354.94,2626.0,1348.55,1354.98,1347.53,1354.94,2626.0
2024-05-10 12:10:00,1354.68,1354.68,1350.0,1353.22,7439.0,1354.68,1354.68,1350.0,1353.22,7439.0
2024-05-10 12:15:00,1352.07,1354.63,1352.07,1354.63,1500.0,1352.07,1354.63,1352.07,1354.63,1500.0
2024-05-10 12:20:00,1353.29,1354.82,1353.28,1354.82,300.0,1353.29,1354.82,1353.28,1354.82,300.0
2024-05-10 12:25:00,1354.46,1356.02,1353.8,1354.04,1703.0,1354.46,1356.02,1353.8,1354.04,1703.0
2024-05-10 12:30:00,1354.81,1355.68,1353.76,1355.0,896.0,1354.81,1355.68,1353.76,1355.0,896.0
2024-05-10 12:35:00,1356.0,1358.08,1356.0,1358.08,1239.0,1356.0,1358.08,1356.0,1358.08,1239.0
2024-05-10 12:40:00,1357.46,1358.22,1350.14,1350.14,3992.0,1357.46,1358.22,1350.14,1350.14,3992.0
2024-05-10 12:45:00,1348.98,1349.37,1347.2,1349.37,745.0,1348.98,1349.37,1347.2,1349.37,745.0
2024-05-10 12:50:00,1346.82,1346.83,1344.15,1346.81,2150.0,1346.82,1346.83,1344.15,1346.81,2150.0
2024-05-10 12:55:00,1344.78,1346.78,1344.78,1346.78,225.0,1344.78,1346.78,1344.78,1346.78,225.0
2024-05-10 13:00:00,1348.07,1348.24,1344.05,1345.0,2246.0,1348.07,1348.24,1344.05,1345.0,2246.0
2024-05-10 13:05:00,1343.08,1344.94,1343.0,1344.94,7452.0,1343.08,1344.94,1343.0,1344.94,7452.0
2024-05-10 13:10:00,1343.0,1343.0,1343.0,1343.0,200.0,1343.0,1343.0,1343.0,1343.0,200.0
2024-05-10 13:15:00,1341.86,1346.0,1340.71,1346.0,3011.0,1341.86,1346.0,1340.71,1346.0,3011.0
2024-05-10 13:20:00,1344.13,1344.14,1342.91,1342.91,2475.0,1344.13,1344.14,1342.91,1342.91,2475.0
2024-05-10 13:25:00,1343.58,1343.59,1343.58,1343.59,305.0,1343.58,1343.59,1343.58,1343.59,305.0
2024-05-10 13:30:00,1344.96,1345.09,1344.96,1345.09,300.0,1344.96,1345.09,1344.96,1345.09,300.0
2024-05-10 13:35:00,1346.57,1347.98,1345.01,1347.18,1949.0,1346.57,1347.98,1345.01,1347.18,1949.0
2024-05-10 13:40:00,1347.32,1348.16,1347.32,1347.83,500.0,1347.32,1348.16,1347.32,1347.83,500.0
2024-05-10 13:45:00,1348.09,1348.09,1345.19,1346.61,1036.0,1348.09,1348.09,1345.19,1346.61,1036.0
2024-05-10 13:50:00,1348.05,1348.1,1348.05,1348.1,700.0,1348.05,1348.1,1348.05,1348.1,700.0
2024-05-10 13:55:00,1347.16,1349.32,1347.16,1349.32,325.0,1347.16,1349.32,1347.16,1349.32,325.0
2024-05-10 14:00:00,1350.13,1350.13,1349.83,1349.83,225.0,1350.13,1350.13,1349.83,1349.83,225.0
2024-05-10 14:05:00,1346.22,1347.71,1345.97,1347.71,400.0,1346.22,1347.71,1345.97,1347.71,400.0
2024-05-10 14:10:00,1349.94,1350.02,1348.95,1350.02,719.0,1349.94,1350.02,1348.95,1350.02,719.0
2024-05-10 14:15:00,1351.61,1351.78,1349.25,1349.25,705.0,1351.61,1351.78,1349.25,1349.25,705.0
2024-05-10 14:20:00,1351.59,1351.8,1351.59,1351.8,215.0,1351.59,1351.8,1351.59,1351.8,215.0
2024-05-10 14:25:00,1350.12,1352.96,1350.12,1351.82,1049.0,1350.12,1352.96,1350.12,1351.82,1049.0
2024-05-10 14:30:00,1350.41,1350.41,1350.13,1350.41,308.0,1350.41,1350.41,1350.13,1350.41,308.0
2024-05-10 14:35:00,1350.0,1350.0,1348.44,1348.44,585.0,1350.0,1350.0,1348.44,1348.44,585.0
2024-05-10 14:40:00,1345.22,1345.27,1344.39,1344.69,1989.0,1345.22,1345.27,1344.39,1344.69,1989.0
2024-05-10 14:45:00,1340.92,1344.2,1340.92,1344.2,1741.0,1340.92,1344.2,1340.92,1344.2,1741.0
2024-05-10 14:50:00,1344.73,1346.03,1340.0,1340.01,2188.0,1344.73,1346.03,1340.0,1340.01,2188.0
2024-05-10 14:55:00,1340.41,1343.52,1340.41,1343.52,1397.0,1340.41,1343.52,1340.41,1343.52,1397.0
2024-05-10 15:00:00,1344.04,1346.38,1343.99,1346.38,1721.0,1344.04,1346.38,1343.99,1346.38,1721.0
2024-05-10 15:05:00,1345.52,1345.99,1344.61,1345.99,467.0,1345.52,1345.99,1344.61,1345.99,467.0
2024-05-10 15:10:00,1345.0,1347.27,1345.0,1347.27,2505.0,1345.0,1347.27,1345.0,1347.27,2505.0
2024-05-10 15:15:00,1346.5,1346.5,1345.0,1345.0,400.0,1346.5,1346.5,1345.0,1345.0,400.0
2024-05-10 15:20:00,1345.0,1345.84,1344.7,1345.34,1000.0,1345.0,1345.84,1344.7,1345.34,1000.0
2024-05-10 15:25:00,1345.74,1346.18,1341.56,1341.99,11187.0,1345.74,1346.18,1341.56,1341.99,11187.0
2024-05-10 15:30:00,1341.9,1343.25,1338.16,1338.16,8035.0,1341.9,1343.25,1338.16,1338.16,8035.0
2024-05-10 15:35:00,1337.1,1337.1,1330.43,1332.6,5010.0,1337.1,1337.1,1330.43,1332.6,5010.0
2024-05-10 15:40:00,1330.41,1331.63,1326.84,1329.88,2622.0,1330.41,1331.63,1326.84,1329.88,2622.0
2024-05-10 15:45:00,1328.87,1329.46,1327.24,1327.24,593.0,1328.87,1329.46,1327.24,1327.24,593.0
2024-05-10 15:50:00,1325.42,1331.05,1324.78,1331.05,11316.0,1325.42,1331.05,1324.78,1331.05,11316.0
2024-05-10 15:55:00,1330.0,1333.25,1328.57,1330.87,7646.0,1330.0,1333.25,1328.57,1330.87,7646.0
2024-05-13 09:30:00,1331.02,1342.45,1331.02,1340.0,2250.0,1331.02,1342.45,1331.02,1340.0,2250.0
2024-05-13 09:35:00,1332.96,1333.16,1332.95,1333.16,304.0,1332.96,1333.16,1332.95,1333.16,304.0
2024-05-13 09:40:00,1333.0,1334.0,1332.84,1333.79,716.0,1333.0,1334.0,1332.84,1333.79,716.0
2024-05-13 09:45:00,1333.78,1334.0,1333.77,1334.0,200.0,1333.78,1334.0,1333.77,1334.0,200.0
2024-05-13 09:50:00,1335.4,1336.89,1331.52,1336.89,1200.0,1335.4,1336.89,1331.52,1336.89,1200.0
2024-05-13 09:55:00,1328.99,1328.99,1322.32,1322.32,1903.0,1328.99,1328.99,1322.32,1322.32,1903.0
2024-05-13 10:00:00,1324.73,1328.43,1324.73,1328.43,600.0,1324.73,1328.43,1324.73,1328.43,600.0
2024-05-13 10:05:00,1326.56,1328.76,1325.04,1325.38,2600.0,1326.56,1328.76,1325.04,1325.38,2600.0
2024-05-13 10:10:00,1327.17,1327.18,1325.19,1325.46,1800.0,1327.17,1327.18,1325.19,1325.46,1800.0
2024-05-13 10:15:00,1325.38,1330.92,1325.38,1329.72,1710.0,1325.38,1330.92,1325.38,1329.72,1710.0
2024-05-13 10:20:00,1332.11,1334.09,1332.1,1334.09,347.0,1332.11,1334.09,1332.1,1334.09,347.0
2024-05-13 10:25:00,1333.35,1333.69,1330.34,1333.56,746.0,1333.35,1333.69,1330.34,1333.56,746.0
2024-05-13 10:30:00,1331.81,1331.88,1331.25,1331.88,512.0,1331.81,1331.88,1331.25,1331.88,512.0
2024-05-13 10:35:00,1331.88,1331.88,1331.88,1331.88,0.0,1331.88,1331.88,1331.88,1331.88,0.0
2024-05-13 10:40:00,1330.0,1331.84,1330.0,1330.0,399.0,1330.0,1331.84,1330.0,1330.0,399.0
2024-05-13 10:45:00,1333.6,1335.32,1333.6,1333.63,600.0,1333.6,1335.32,1333.6,1333.63,600.0
2024-05-13 10:50:00,1332.6,1337.02,1332.6,1337.02,400.0,1332.6,1337.02,1332.6,1337.02,400.0
2024-05-13 10:55:00,1337.86,1337.86,1336.55,1336.55,896.0,1337.86,1337.86,1336.55,1336.55,896.0
2024-05-13 11:00:00,1334.18,1334.18,1334.18,1334.18,608.0,1334.18,1334.18,1334.18,1334.18,608.0
2024-05-13 11:05:00,1333.65,1333.65,1333.65,1333.65,100.0,1333.65,1333.65,1333.65,1333.65,100.0
2024-05-13 11:10:00,1336.56,1338.32,1336.56,1338.32,600.0,1336.56,1338.32,1336.56,1338.32,600.0
2024-05-13 11:15:00,1338.32,1338.32,1338.32,1338.32,0.0,1338.32,1338.32,1338.32,1338.32,0.0
2024-05-13 11:20:00,1333.46,1333.46,1333.46,1333.46,100.0,1333.46,1333.46,1333.46,1333.46,100.0
2024-05-13 11:25:00,1335.0,1335.0,1334.52,1334.52,600.0,1335.0,1335.0,1334.52,1334.52,600.0
2024-05-13 11:30:00,1334.76,1334.94,1334.27,1334.27,582.0,1334.76,1334.94,1334.27,1334.27,582.0
2024-05-13 11:35:00,1334.87,1336.23,1334.87,1336.23,618.0,1334.87,1336.23,1334.87,1336.23,618.0
2024-05-13 11:40:00,1338.75,1339.0,1336.41,1338.26,1523.0,1338.75,1339.0,1336.41,1338.26,1523.0
2024-05-13 11:45:00,1338.26,1338.26,1338.26,1338.26,0.0,1338.26,1338.26,1338.26,1338.26,0.0
2024-05-13 11:50:00,1338.13,1338.14,1338.13,1338.14,200.0,1338.13,1338.14,1338.13,1338.14,200.0
2024-05-13 11:55:00,1336.44,1336.44,1336.44,1336.44,100.0,1336.44,1336.44,1336.44,1336.44,100.0
2024-05-13 12:00:00,1337.24,1338.64,1337.24,1338.64,600.0,1337.24,1338.64,1337.24,1338.64,600.0
2024-05-13 12:05:00,1339.82,1339.83,1336.93,1336.93,1300.0,1339.82,1339.83,1336.93,1336.93,1300.0
2024-05-13 12:10:00,1336.93,1336.93,1336.93,1336.93,0.0,1336.93,1336.93,1336.93,1336.93,0.0
2024-05-13 12:15:00,1336.93,1336.93,1336.93,1336.93,0.0,1336.93,1336.93,1336.93,1336.93,0.0
2024-05-13 12:20:00,1337.59,1337.73,1337.59,1337.73,300.0,1337.59,1337.73,1337.59,1337.73,300.0
2024-05-13 12:25:00,1337.5,1340.82,1337.5,1340.82,400.0,1337.5,1340.82,1337.5,1340.82,400.0
2024-05-13 12:30:00,1341.06,1341.65,1340.0,1340.0,885.0,1341.06,1341.65,1340.0,1340.0,885.0
2024-05-13 12:35:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2024-05-13 12:40:00,1337.57,1337.57,1337.56,1337.57,100.0,1337.57,1337.57,1337.56,1337.57,100.0
2024-05-13 12:45:00,1337.99,1338.61,1335.3,1337.59,974.0,1337.99,1338.61,1335.3,1337.59,974.0
2024-05-13 12:50:00,1338.02,1339.46,1337.6,1339.46,353.0,1338.02,1339.46,1337.6,1339.46,353.0
2024-05-13 12:55:00,1337.39,1338.09,1337.39,1338.09,200.0,1337.39,1338.09,1337.39,1338.09,200.0
2024-05-13 13:00:00,1338.97,1339.26,1338.97,1339.26,500.0,1338.97,1339.26,1338.97,1339.26,500.0
2024-05-13 13:05:00,1339.64,1339.64,1336.93,1337.33,609.0,1339.64,1339.64,1336.93,1337.33,609.0
2024-05-13 13:10:00,1336.12,1336.9,1335.01,1335.01,300.0,1336.12,1336.9,1335.01,1335.01,300.0
2024-05-13 13:15:00,1335.01,1335.01,1335.01,1335.01,0.0,1335.01,1335.01,1335.01,1335.01,0.0
2024-05-13 13:20:00,1335.01,1335.01,1335.01,1335.01,0.0,1335.01,1335.01,1335.01,1335.01,0.0
2024-05-13 13:25:00,1336.87,1338.56,1336.86,1337.28,800.0,1336.87,1338.56,1336.86,1337.28,800.0
2024-05-13 13:30:00,1337.13,1337.13,1337.13,1337.13,100.0,1337.13,1337.13,1337.13,1337.13,100.0
2024-05-13 13:35:00,1335.19,1335.19,1335.19,1335.19,100.0,1335.19,1335.19,1335.19,1335.19,100.0
2024-05-13 13:40:00,1336.54,1336.6,1336.54,1336.6,202.0,1336.54,1336.6,1336.54,1336.6,202.0
2024-05-13 13:45:00,1336.6,1336.6,1336.6,1336.6,0.0,1336.6,1336.6,1336.6,1336.6,0.0
2024-05-13 13:50:00,1333.6,1334.81,1333.6,1334.81,200.0,1333.6,1334.81,1333.6,1334.81,200.0
2024-05-13 13:55:00,1335.08,1335.08,1334.56,1334.56,200.0,1335.08,1335.08,1334.56,1334.56,200.0
2024-05-13 14:00:00,1335.29,1336.3,1335.28,1336.3,1000.0,1335.29,1336.3,1335.28,1336.3,1000.0
2024-05-13 14:05:00,1336.74,1337.43,1336.7,1337.43,600.0,1336.74,1337.43,1336.7,1337.43,600.0
2024-05-13 14:10:00,1337.43,1337.43,1337.43,1337.43,0.0,1337.43,1337.43,1337.43,1337.43,0.0
2024-05-13 14:15:00,1337.43,1337.43,1337.43,1337.43,0.0,1337.43,1337.43,1337.43,1337.43,0.0
2024-05-13 14:20:00,1338.55,1338.55,1337.43,1337.43,200.0,1338.55,1338.55,1337.43,1337.43,200.0
2024-05-13 14:25:00,1338.53,1338.53,1338.52,1338.53,200.0,1338.53,1338.53,1338.52,1338.53,200.0
2024-05-13 14:30:00,1338.6,1338.61,1338.4,1338.4,305.0,1338.6,1338.61,1338.4,1338.4,305.0
2024-05-13 14:35:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2024-05-13 14:40:00,1339.64,1339.64,1339.43,1339.43,500.0,1339.64,1339.64,1339.43,1339.43,500.0
2024-05-13 14:45:00,1339.88,1341.11,1339.88,1341.11,400.0,1339.88,1341.11,1339.88,1341.11,400.0
2024-05-13 14:50:00,1340.99,1340.99,1340.99,1340.99,100.0,1340.99,1340.99,1340.99,1340.99,100.0
2024-05-13 14:55:00,1340.0,1340.0,1339.54,1340.0,776.0,1340.0,1340.0,1339.54,1340.0,776.0
2024-05-13 15:00:00,1340.0,1340.0,1337.77,1337.77,557.0,1340.0,1340.0,1337.77,1337.77,557.0
2024-05-13 15:05:00,1336.53,1336.53,1336.53,1336.53,100.0,1336.53,1336.53,1336.53,1336.53,100.0
2024-05-13 15:10:00,1335.87,1338.07,1335.87,1338.07,200.0,1335.87,1338.07,1335.87,1338.07,200.0
2024-05-13 15:15:00,1338.07,1338.07,1338.07,1338.07,0.0,1338.07,1338.07,1338.07,1338.07,0.0
2024-05-13 15:20:00,1339.01,1339.02,1338.07,1338.07,864.0,1339.01,1339.02,1338.07,1338.07,864.0
2024-05-13 15:25:00,1338.07,1338.07,1338.07,1338.07,0.0,1338.07,1338.07,1338.07,1338.07,0.0
2024-05-13 15:30:00,1335.24,1337.86,1335.21,1337.86,2149.0,1335.24,1337.86,1335.21,1337.86,2149.0
2024-05-13 15:35:00,1336.54,1336.65,1335.38,1335.48,900.0,1336.54,1336.65,1335.38,1335.48,900.0
2024-05-13 15:40:00,1330.25,1333.28,1330.25,1333.28,2093.0,1330.25,1333.28,1330.25,1333.28,2093.0
2024-05-13 15:45:00,1331.62,1331.62,1331.62,1331.62,100.0,1331.62,1331.62,1331.62,1331.62,100.0
2024-05-13 15:50:00,1331.23,1331.8,1325.35,1328.56,5021.0,1331.23,1331.8,1325.35,1328.56,5021.0
2024-05-13 15:55:00,1327.86,1332.56,1325.17,1332.26,11109.0,1327.86,1332.56,1325.17,1332.26,11109.0
2024-05-14 09:30:00,1333.12,1342.66,1333.12,1342.66,1486.0,1333.12,1342.66,1333.12,1342.66,1486.0
2024-05-14 09:35:00,1336.66,1336.66,1336.66,1336.66,100.0,1336.66,1336.66,1336.66,1336.66,100.0
2024-05-14 09:40:00,1338.36,1342.66,1337.38,1337.38,400.0,1338.36,1342.66,1337.38,1337.38,400.0
2024-05-14 09:45:00,1341.09,1343.23,1339.97,1339.98,1100.0,1341.09,1343.23,1339.97,1339.98,1100.0
2024-05-14 09:50:00,1341.17,1341.17,1341.17,1341.17,200.0,1341.17,1341.17,1341.17,1341.17,200.0
2024-05-14 09:55:00,1337.54,1339.14,1335.36,1335.36,772.0,1337.54,1339.14,1335.36,1335.36,772.0
2024-05-14 10:00:00,1334.92,1336.4,1334.09,1334.09,408.0,1334.92,1336.4,1334.09,1334.09,408.0
2024-05-14 10:05:00,1337.75,1338.18,1336.39,1337.99,600.0,1337.75,1338.18,1336.39,1337.99,600.0
2024-05-14 10:10:00,1338.02,1338.02,1336.76,1337.0,300.0,1338.02,1338.02,1336.76,1337.0,300.0
2024-05-14 10:15:00,1337.69,1343.7,1337.69,1343.53,1435.0,1337.69,1343.7,1337.69,1343.53,1435.0
2024-05-14 10:20:00,1346.95,1346.95,1346.75,1346.75,550.0,1346.95,1346.95,1346.75,1346.75,550.0
2024-05-14 10:25:00,1349.53,1351.2,1346.02,1346.02,1200.0,1349.53,1351.2,1346.02,1346.02,1200.0
2024-05-14 10:30:00,1345.0,1346.93,1343.65,1343.72,1313.0,1345.0,1346.93,1343.65,1343.72,1313.0
2024-05-14 10:35:00,1343.64,1343.64,1342.02,1343.55,1350.0,1343.64,1343.64,1342.02,1343.55,1350.0
2024-05-14 10:40:00,1342.0,1345.3,1342.0,1343.24,1002.0,1342.0,1345.3,1342.0,1343.24,1002.0
2024-05-14 10:45:00,1345.16,1345.16,1345.16,1345.16,100.0,1345.16,1345.16,1345.16,1345.16,100.0
2024-05-14 10:50:00,1345.2,1345.2,1345.07,1345.07,324.0,1345.2,1345.2,1345.07,1345.07,324.0
2024-05-14 10:55:00,1346.28,1348.89,1346.28,1348.89,300.0,1346.28,1348.89,1346.28,1348.89,300.0
2024-05-14 11:00:00,1348.89,1348.89,1348.89,1348.89,0.0,1348.89,1348.89,1348.89,1348.89,0.0
2024-05-14 11:05:00,1345.35,1346.54,1345.35,1346.54,200.0,1345.35,1346.54,1345.35,1346.54,200.0
2024-05-14 11:10:00,1347.49,1348.11,1346.0,1346.94,800.0,1347.49,1348.11,1346.0,1346.94,800.0
2024-05-14 11:15:00,1346.11,1347.88,1346.11,1347.27,300.0,1346.11,1347.88,1346.11,1347.27,300.0
2024-05-14 11:20:00,1346.0,1346.0,1346.0,1346.0,106.0,1346.0,1346.0,1346.0,1346.0,106.0
2024-05-14 11:25:00,1346.0,1346.0,1346.0,1346.0,0.0,1346.0,1346.0,1346.0,1346.0,0.0
2024-05-14 11:30:00,1345.49,1348.06,1344.27,1344.27,700.0,1345.49,1348.06,1344.27,1344.27,700.0
2024-05-14 11:35:00,1347.93,1347.93,1342.84,1342.84,460.0,1347.93,1347.93,1342.84,1342.84,460.0
2024-05-14 11:40:00,1342.84,1342.84,1342.84,1342.84,0.0,1342.84,1342.84,1342.84,1342.84,0.0
2024-05-14 11:45:00,1338.23,1340.0,1338.23,1340.0,876.0,1338.23,1340.0,1338.23,1340.0,876.0
2024-05-14 11:50:00,1333.87,1336.26,1333.86,1336.26,410.0,1333.87,1336.26,1333.86,1336.26,410.0
2024-05-14 11:55:00,1333.87,1334.0,1332.15,1332.15,654.0,1333.87,1334.0,1332.15,1332.15,654.0
2024-05-14 12:00:00,1329.86,1331.54,1329.86,1331.54,200.0,1329.86,1331.54,1329.86,1331.54,200.0
2024-05-14 12:05:00,1332.66,1332.96,1332.66,1332.96,400.0,1332.66,1332.96,1332.66,1332.96,400.0
2024-05-14 12:10:00,1332.96,1332.96,1332.96,1332.96,0.0,1332.96,1332.96,1332.96,1332.96,0.0
2024-05-14 12:15:00,1330.43,1330.43,1330.42,1330.43,205.0,1330.43,1330.43,1330.42,1330.43,205.0
2024-05-14 12:20:00,1333.03,1333.03,1332.2,1332.2,200.0,1333.03,1333.03,1332.2,1332.2,200.0
2024-05-14 12:25:00,1330.39,1330.39,1330.39,1330.39,100.0,1330.39,1330.39,1330.39,1330.39,100.0
2024-05-14 12:30:00,1330.0,1331.19,1329.07,1329.08,1270.0,1330.0,1331.19,1329.07,1329.08,1270.0
2024-05-14 12:35:00,1330.51,1332.21,1330.51,1330.71,605.0,1330.51,1332.21,1330.51,1330.71,605.0
2024-05-14 12:40:00,1330.71,1330.71,1330.71,1330.71,0.0,1330.71,1330.71,1330.71,1330.71,0.0
2024-05-14 12:45:00,1330.7,1330.7,1330.7,1330.7,100.0,1330.7,1330.7,1330.7,1330.7,100.0
2024-05-14 12:50:00,1329.87,1329.99,1329.87,1329.99,200.0,1329.87,1329.99,1329.87,1329.99,200.0
2024-05-14 12:55:00,1330.0,1331.68,1330.0,1331.39,776.0,1330.0,1331.68,1330.0,1331.39,776.0
2024-05-14 13:00:00,1333.35,1336.5,1332.6,1336.5,816.0,1333.35,1336.5,1332.6,1336.5,816.0
2024-05-14 13:05:00,1334.28,1334.28,1334.28,1334.28,300.0,1334.28,1334.28,1334.28,1334.28,300.0
2024-05-14 13:10:00,1336.36,1336.36,1336.36,1336.36,100.0,1336.36,1336.36,1336.36,1336.36,100.0
2024-05-14 13:15:00,1336.36,1336.36,1336.36,1336.36,0.0,1336.36,1336.36,1336.36,1336.36,0.0
2024-05-14 13:20:00,1333.41,1333.41,1333.41,1333.41,100.0,1333.41,1333.41,1333.41,1333.41,100.0
2024-05-14 13:25:00,1330.67,1330.67,1330.67,1330.67,100.0,1330.67,1330.67,1330.67,1330.67,100.0
2024-05-14 13:30:00,1330.67,1330.67,1330.67,1330.67,0.0,1330.67,1330.67,1330.67,1330.67,0.0
2024-05-14 13:35:00,1330.67,1330.67,1330.67,1330.67,0.0,1330.67,1330.67,1330.67,1330.67,0.0
2024-05-14 13:40:00,1330.67,1330.67,1330.67,1330.67,0.0,1330.67,1330.67,1330.67,1330.67,0.0
2024-05-14 13:45:00,1324.3,1324.31,1324.3,1324.3,200.0,1324.3,1324.31,1324.3,1324.3,200.0
2024-05-14 13:50:00,1325.3,1328.66,1324.93,1328.66,852.0,1325.3,1328.66,1324.93,1328.66,852.0
2024-05-14 13:55:00,1328.67,1329.94,1328.67,1329.94,200.0,1328.67,1329.94,1328.67,1329.94,200.0
2024-05-14 14:00:00,1329.94,1329.94,1329.94,1329.94,0.0,1329.94,1329.94,1329.94,1329.94,0.0
2024-05-14 14:05:00,1329.94,1329.94,1329.94,1329.94,0.0,1329.94,1329.94,1329.94,1329.94,0.0
2024-05-14 14:10:00,1331.62,1331.67,1329.95,1331.66,993.0,1331.62,1331.67,1329.95,1331.66,993.0
2024-05-14 14:15:00,1333.57,1334.02,1333.42,1333.42,730.0,1333.57,1334.02,1333.42,1333.42,730.0
2024-05-14 14:20:00,1333.61,1333.61,1333.61,1333.61,100.0,1333.61,1333.61,1333.61,1333.61,100.0
2024-05-14 14:25:00,1334.03,1336.68,1334.02,1336.67,1100.0,1334.03,1336.68,1334.02,1336.67,1100.0
2024-05-14 14:30:00,1333.9,1333.9,1333.74,1333.9,300.0,1333.9,1333.9,1333.74,1333.9,300.0
2024-05-14 14:35:00,1333.9,1333.9,1333.9,1333.9,0.0,1333.9,1333.9,1333.9,1333.9,0.0
2024-05-14 14:40:00,1335.97,1338.77,1335.96,1337.62,1700.0,1335.97,1338.77,1335.96,1337.62,1700.0
2024-05-14 14:45:00,1339.09,1344.03,1339.09,1344.03,908.0,1339.09,1344.03,1339.09,1344.03,908.0
2024-05-14 14:50:00,1340.87,1340.87,1340.54,1340.55,276.0,1340.87,1340.87,1340.54,1340.55,276.0
2024-05-14 14:55:00,1342.19,1343.78,1341.06,1342.31,1982.0,1342.19,1343.78,1341.06,1342.31,1982.0
2024-05-14 15:00:00,1342.32,1343.59,1342.31,1343.59,200.0,1342.32,1343.59,1342.31,1343.59,200.0
2024-05-14 15:05:00,1343.59,1344.23,1343.59,1344.23,400.0,1343.59,1344.23,1343.59,1344.23,400.0
2024-05-14 15:10:00,1345.68,1346.64,1345.68,1346.64,300.0,1345.68,1346.64,1345.68,1346.64,300.0
2024-05-14 15:15:00,1346.74,1346.74,1346.74,1346.74,100.0,1346.74,1346.74,1346.74,1346.74,100.0
2024-05-14 15:20:00,1347.73,1350.7,1347.72,1350.28,1782.0,1347.73,1350.7,1347.72,1350.28,1782.0
2024-05-14 15:25:00,1350.07,1353.77,1350.07,1351.87,1450.0,1350.07,1353.77,1350.07,1351.87,1450.0
2024-05-14 15:30:00,1351.6,1352.54,1351.55,1351.7,1321.0,1351.6,1352.54,1351.55,1351.7,1321.0
2024-05-14 15:35:00,1351.72,1352.32,1351.43,1352.32,600.0,1351.72,1352.32,1351.43,1352.32,600.0
2024-05-14 15:40:00,1352.27,1352.57,1349.87,1349.87,1000.0,1352.27,1352.57,1349.87,1349.87,1000.0
2024-05-14 15:45:00,1349.08,1349.38,1347.75,1348.82,1200.0,1349.08,1349.38,1347.75,1348.82,1200.0
2024-05-14 15:50:00,1348.97,1354.01,1347.6,1354.01,2940.0,1348.97,1354.01,1347.6,1354.01,2940.0
2024-05-14 15:55:00,1354.01,1355.33,1351.38,1351.38,9139.0,1354.01,1355.33,1351.38,1351.38,9139.0
2024-05-15 09:30:00,1365.94,1365.94,1365.0,1365.0,2470.0,1365.94,1365.94,1365.0,1365.0,2470.0
2024-05-15 09:35:00,1368.53,1370.0,1368.31,1370.0,402.0,1368.53,1370.0,1368.31,1370.0,402.0
2024-05-15 09:40:00,1373.75,1373.75,1372.51,1372.7,700.0,1373.75,1373.75,1372.51,1372.7,700.0
2024-05-15 09:45:00,1376.0,1381.16,1373.14,1381.16,1241.0,1376.0,1381.16,1373.14,1381.16,1241.0
2024-05-15 09:50:00,1384.42,1387.19,1380.0,1387.19,802.0,1384.42,1387.19,1380.0,1387.19,802.0
2024-05-15 09:55:00,1384.53,1387.19,1382.36,1385.0,641.0,1384.53,1387.19,1382.36,1385.0,641.0
2024-05-15 10:00:00,1382.36,1382.36,1379.98,1379.98,600.0,1382.36,1382.36,1379.98,1379.98,600.0
2024-05-15 10:05:00,1381.89,1385.06,1381.89,1385.0,800.0,1381.89,1385.06,1381.89,1385.0,800.0
2024-05-15 10:10:00,1385.0,1385.5,1382.84,1382.84,400.0,1385.0,1385.5,1382.84,1382.84,400.0
2024-05-15 10:15:00,1383.73,1383.73,1381.47,1381.5,700.0,1383.73,1383.73,1381.47,1381.5,700.0
2024-05-15 10:20:00,1381.49,1383.82,1378.62,1383.55,1000.0,1381.49,1383.82,1378.62,1383.55,1000.0
2024-05-15 10:25:00,1380.89,1380.9,1380.68,1380.69,800.0,1380.89,1380.9,1380.68,1380.69,800.0
2024-05-15 10:30:00,1380.02,1382.75,1376.61,1377.1,4024.0,1380.02,1382.75,1376.61,1377.1,4024.0
2024-05-15 10:35:00,1377.0,1380.85,1376.85,1380.85,1549.0,1377.0,1380.85,1376.85,1380.85,1549.0
2024-05-15 10:40:00,1383.81,1383.81,1383.81,1383.81,100.0,1383.81,1383.81,1383.81,1383.81,100.0
2024-05-15 10:45:00,1381.58,1382.51,1380.0,1382.51,1476.0,1381.58,1382.51,1380.0,1382.51,1476.0
2024-05-15 10:50:00,1385.17,1385.17,1382.0,1384.28,1118.0,1385.17,1385.17,1382.0,1384.28,1118.0
2024-05-15 10:55:00,1381.57,1381.68,1376.75,1378.86,2541.0,1381.57,1381.68,1376.75,1378.86,2541.0
2024-05-15 11:00:00,1381.05,1381.1,1381.05,1381.08,600.0,1381.05,1381.1,1381.05,1381.08,600.0
2024-05-15 11:05:00,1375.0,1375.0,1374.8,1374.8,200.0,1375.0,1375.0,1374.8,1374.8,200.0
2024-05-15 11:10:00,1376.11,1378.39,1376.11,1378.39,670.0,1376.11,1378.39,1376.11,1378.39,670.0
2024-05-15 11:15:00,1381.98,1381.98,1381.97,1381.97,210.0,1381.98,1381.98,1381.97,1381.97,210.0
2024-05-15 11:20:00,1381.96,1384.97,1381.95,1384.97,500.0,1381.96,1384.97,1381.95,1384.97,500.0
2024-05-15 11:25:00,1381.37,1386.13,1381.37,1386.13,1300.0,1381.37,1386.13,1381.37,1386.13,1300.0
2024-05-15 11:30:00,1386.84,1389.32,1386.84,1389.32,200.0,1386.84,1389.32,1386.84,1389.32,200.0
2024-05-15 11:35:00,1389.72,1389.9,1389.72,1389.89,300.0,1389.72,1389.9,1389.72,1389.89,300.0
2024-05-15 11:40:00,1388.17,1391.49,1387.91,1389.28,1531.0,1388.17,1391.49,1387.91,1389.28,1531.0
2024-05-15 11:45:00,1386.0,1386.0,1386.0,1386.0,100.0,1386.0,1386.0,1386.0,1386.0,100.0
2024-05-15 11:50:00,1385.5,1385.5,1385.5,1385.5,100.0,1385.5,1385.5,1385.5,1385.5,100.0
2024-05-15 11:55:00,1385.5,1385.5,1385.5,1385.5,105.0,1385.5,1385.5,1385.5,1385.5,105.0
2024-05-15 12:00:00,1385.13,1385.13,1385.06,1385.06,200.0,1385.13,1385.13,1385.06,1385.06,200.0
2024-05-15 12:05:00,1385.06,1385.06,1385.06,1385.06,0.0,1385.06,1385.06,1385.06,1385.06,0.0
2024-05-15 12:10:00,1383.33,1385.64,1383.33,1385.64,801.0,1383.33,1385.64,1383.33,1385.64,801.0
2024-05-15 12:15:00,1384.56,1384.56,1384.55,1384.56,100.0,1384.56,1384.56,1384.55,1384.56,100.0
2024-05-15 12:20:00,1384.56,1384.56,1384.56,1384.56,0.0,1384.56,1384.56,1384.56,1384.56,0.0
2024-05-15 12:25:00,1386.72,1387.98,1386.72,1386.86,500.0,1386.72,1387.98,1386.72,1386.86,500.0
2024-05-15 12:30:00,1386.86,1386.86,1386.86,1386.86,0.0,1386.86,1386.86,1386.86,1386.86,0.0
2024-05-15 12:35:00,1387.75,1388.79,1387.27,1387.27,300.0,1387.75,1388.79,1387.27,1387.27,300.0
2024-05-15 12:40:00,1389.1,1389.21,1389.1,1389.21,300.0,1389.1,1389.21,1389.1,1389.21,300.0
2024-05-15 12:45:00,1389.19,1389.19,1389.19,1389.19,100.0,1389.19,1389.19,1389.19,1389.19,100.0
2024-05-15 12:50:00,1390.0,1391.72,1390.0,1390.99,500.0,1390.0,1391.72,1390.0,1390.99,500.0
2024-05-15 12:55:00,1391.35,1391.35,1391.35,1391.35,100.0,1391.35,1391.35,1391.35,1391.35,100.0
2024-05-15 13:00:00,1389.29,1393.36,1389.29,1393.36,400.0,1389.29,1393.36,1389.29,1393.36,400.0
2024-05-15 13:05:00,1392.73,1393.77,1392.73,1393.77,200.0,1392.73,1393.77,1392.73,1393.77,200.0
2024-05-15 13:10:00,1393.65,1393.88,1393.65,1393.77,700.0,1393.65,1393.88,1393.65,1393.77,700.0
2024-05-15 13:15:00,1393.42,1393.43,1393.42,1393.42,100.0,1393.42,1393.43,1393.42,1393.42,100.0
2024-05-15 13:20:00,1392.18,1392.18,1391.55,1391.55,400.0,1392.18,1392.18,1391.55,1391.55,400.0
2024-05-15 13:25:00,1391.56,1391.56,1391.56,1391.56,100.0,1391.56,1391.56,1391.56,1391.56,100.0
2024-05-15 13:30:00,1392.31,1393.31,1392.13,1393.29,1133.0,1392.31,1393.31,1392.13,1393.29,1133.0
2024-05-15 13:35:00,1391.94,1391.94,1391.94,1391.94,100.0,1391.94,1391.94,1391.94,1391.94,100.0
2024-05-15 13:40:00,1394.64,1394.68,1392.9,1392.9,400.0,1394.64,1394.68,1392.9,1392.9,400.0
2024-05-15 13:45:00,1392.24,1392.24,1389.05,1389.05,680.0,1392.24,1392.24,1389.05,1389.05,680.0
2024-05-15 13:50:00,1391.0,1391.0,1390.03,1390.03,650.0,1391.0,1391.0,1390.03,1390.03,650.0
2024-05-15 13:55:00,1391.44,1394.0,1391.44,1394.0,200.0,1391.44,1394.0,1391.44,1394.0,200.0
2024-05-15 14:00:00,1394.44,1394.53,1393.81,1393.82,1045.0,1394.44,1394.53,1393.81,1393.82,1045.0
2024-05-15 14:05:00,1393.81,1393.81,1393.8,1393.81,100.0,1393.81,1393.81,1393.8,1393.81,100.0
2024-05-15 14:10:00,1393.6,1395.36,1393.55,1395.36,1200.0,1393.6,1395.36,1393.55,1395.36,1200.0
2024-05-15 14:15:00,1395.67,1397.79,1395.62,1397.79,910.0,1395.67,1397.79,1395.62,1397.79,910.0
2024-05-15 14:20:00,1395.67,1396.31,1395.67,1395.81,600.0,1395.67,1396.31,1395.67,1395.81,600.0
2024-05-15 14:25:00,1394.49,1394.49,1392.54,1392.54,500.0,1394.49,1394.49,1392.54,1392.54,500.0
2024-05-15 14:30:00,1392.6,1393.13,1387.23,1387.23,1453.0,1392.6,1393.13,1387.23,1387.23,1453.0
2024-05-15 14:35:00,1386.86,1386.86,1386.61,1386.75,400.0,1386.86,1386.86,1386.61,1386.75,400.0
2024-05-15 14:40:00,1386.36,1387.28,1386.15,1386.15,723.0,1386.36,1387.28,1386.15,1386.15,723.0
2024-05-15 14:45:00,1385.56,1385.56,1383.11,1383.47,612.0,1385.56,1385.56,1383.11,1383.47,612.0
2024-05-15 14:50:00,1382.7,1382.7,1381.31,1381.69,588.0,1382.7,1382.7,1381.31,1381.69,588.0
2024-05-15 14:55:00,1381.57,1381.87,1381.57,1381.87,392.0,1381.57,1381.87,1381.57,1381.87,392.0
2024-05-15 15:00:00,1383.38,1383.38,1378.72,1378.72,1240.0,1383.38,1383.38,1378.72,1378.72,1240.0
2024-05-15 15:05:00,1377.55,1379.14,1377.43,1379.13,300.0,1377.55,1379.14,1377.43,1379.13,300.0
2024-05-15 15:10:00,1379.4,1379.4,1376.14,1376.14,629.0,1379.4,1379.4,1376.14,1376.14,629.0
2024-05-15 15:15:00,1376.48,1377.18,1376.45,1376.97,409.0,1376.48,1377.18,1376.45,1376.97,409.0
2024-05-15 15:20:00,1377.74,1379.1,1377.74,1379.1,400.0,1377.74,1379.1,1377.74,1379.1,400.0
2024-05-15 15:25:00,1377.93,1377.93,1377.03,1377.03,200.0,1377.93,1377.93,1377.03,1377.03,200.0
2024-05-15 15:30:00,1377.3,1377.93,1375.0,1375.01,1722.0,1377.3,1377.93,1375.0,1375.01,1722.0
2024-05-15 15:35:00,1374.33,1375.22,1374.25,1375.22,600.0,1374.33,1375.22,1374.25,1375.22,600.0
2024-05-15 15:40:00,1374.82,1377.25,1374.82,1377.25,2584.0,1374.82,1377.25,1374.82,1377.25,2584.0
2024-05-15 15:45:00,1376.98,1376.98,1374.34,1374.34,702.0,1376.98,1376.98,1374.34,1374.34,702.0
2024-05-15 15:50:00,1374.29,1374.29,1370.1,1371.16,4072.0,1374.29,1374.29,1370.1,1371.16,4072.0
2024-05-15 15:55:00,1370.16,1370.92,1364.58,1370.92,11583.0,1370.16,1370.92,1364.58,1370.92,11583.0
2024-05-16 09:30:00,1374.86,1374.86,1371.39,1371.39,1197.0,1374.86,1374.86,1371.39,1371.39,1197.0
2024-05-16 09:35:00,1371.39,1371.39,1371.39,1371.39,0.0,1371.39,1371.39,1371.39,1371.39,0.0
2024-05-16 09:40:00,1370.11,1370.11,1366.16,1366.16,400.0,1370.11,1370.11,1366.16,1366.16,400.0
2024-05-16 09:45:00,1366.16,1366.16,1366.16,1366.16,0.0,1366.16,1366.16,1366.16,1366.16,0.0
2024-05-16 09:50:00,1369.13,1374.02,1369.12,1374.02,2115.0,1369.13,1374.02,1369.12,1374.02,2115.0
2024-05-16 09:55:00,1373.07,1374.16,1369.05,1370.05,976.0,1373.07,1374.16,1369.05,1370.05,976.0
2024-05-16 10:00:00,1377.12,1382.58,1377.06,1380.8,700.0,1377.12,1382.58,1377.06,1380.8,700.0
2024-05-16 10:05:00,1380.0,1385.32,1380.0,1385.32,1203.0,1380.0,1385.32,1380.0,1385.32,1203.0
2024-05-16 10:10:00,1385.29,1386.65,1385.29,1386.65,500.0,1385.29,1386.65,1385.29,1386.65,500.0
2024-05-16 10:15:00,1384.6,1395.49,1383.79,1395.49,4270.0,1384.6,1395.49,1383.79,1395.49,4270.0
2024-05-16 10:20:00,1391.0,1399.58,1390.0,1394.22,6803.0,1391.0,1399.58,1390.0,1394.22,6803.0
2024-05-16 10:25:00,1394.23,1394.23,1390.95,1392.0,500.0,1394.23,1394.23,1390.95,1392.0,500.0
2024-05-16 10:30:00,1391.6,1393.8,1391.6,1393.8,200.0,1391.6,1393.8,1391.6,1393.8,200.0
2024-05-16 10:35:00,1391.87,1391.87,1391.86,1391.87,100.0,1391.87,1391.87,1391.86,1391.87,100.0
2024-05-16 10:40:00,1391.07,1394.56,1391.07,1394.56,400.0,1391.07,1394.56,1391.07,1394.56,400.0
2024-05-16 10:45:00,1394.56,1394.56,1394.56,1394.56,0.0,1394.56,1394.56,1394.56,1394.56,0.0
2024-05-16 10:50:00,1397.34,1397.34,1395.89,1395.89,800.0,1397.34,1397.34,1395.89,1395.89,800.0
2024-05-16 10:55:00,1393.9,1393.9,1389.01,1389.01,500.0,1393.9,1393.9,1389.01,1389.01,500.0
2024-05-16 11:00:00,1389.01,1389.01,1389.01,1389.01,0.0,1389.01,1389.01,1389.01,1389.01,0.0
2024-05-16 11:05:00,1389.12,1390.7,1388.21,1390.7,2820.0,1389.12,1390.7,1388.21,1390.7,2820.0
2024-05-16 11:10:00,1388.26,1393.0,1388.26,1393.0,283.0,1388.26,1393.0,1388.26,1393.0,283.0
2024-05-16 11:15:00,1392.0,1393.09,1390.0,1393.09,1200.0,1392.0,1393.09,1390.0,1393.09,1200.0
2024-05-16 11:20:00,1393.09,1393.09,1393.09,1393.09,0.0,1393.09,1393.09,1393.09,1393.09,0.0
2024-05-16 11:25:00,1391.64,1393.68,1391.64,1393.67,300.0,1391.64,1393.68,1391.64,1393.67,300.0
2024-05-16 11:30:00,1394.47,1394.47,1393.87,1393.88,300.0,1394.47,1394.47,1393.87,1393.88,300.0
2024-05-16 11:35:00,1394.2,1395.0,1394.1,1395.0,400.0,1394.2,1395.0,1394.1,1395.0,400.0
2024-05-16 11:40:00,1394.44,1394.44,1394.44,1394.44,100.0,1394.44,1394.44,1394.44,1394.44,100.0
2024-05-16 11:45:00,1395.61,1395.61,1395.61,1395.61,100.0,1395.61,1395.61,1395.61,1395.61,100.0
2024-05-16 11:50:00,1395.73,1399.27,1395.0,1399.27,1003.0,1395.73,1399.27,1395.0,1399.27,1003.0
2024-05-16 11:55:00,1400.0,1401.0,1397.01,1401.0,5040.0,1400.0,1401.0,1397.01,1401.0,5040.0
2024-05-16 12:00:00,1401.0,1401.0,1399.08,1400.0,3920.0,1401.0,1401.0,1399.08,1400.0,3920.0
2024-05-16 12:05:00,1399.81,1400.0,1399.8,1400.0,300.0,1399.81,1400.0,1399.8,1400.0,300.0
2024-05-16 12:10:00,1399.36,1399.36,1398.99,1398.99,300.0,1399.36,1399.36,1398.99,1398.99,300.0
2024-05-16 12:15:00,1399.19,1403.64,1399.18,1400.96,5738.0,1399.19,1403.64,1399.18,1400.96,5738.0
2024-05-16 12:20:00,1400.24,1401.74,1397.93,1399.1,708.0,1400.24,1401.74,1397.93,1399.1,708.0
2024-05-16 12:25:00,1397.85,1401.92,1397.85,1401.91,1461.0,1397.85,1401.92,1397.85,1401.91,1461.0
2024-05-16 12:30:00,1398.98,1398.98,1398.97,1398.98,100.0,1398.98,1398.98,1398.97,1398.98,100.0
2024-05-16 12:35:00,1397.44,1397.76,1395.0,1395.0,1064.0,1397.44,1397.76,1395.0,1395.0,1064.0
2024-05-16 12:40:00,1394.97,1394.97,1391.48,1394.66,1200.0,1394.97,1394.97,1391.48,1394.66,1200.0
2024-05-16 12:45:00,1394.61,1395.77,1393.21,1395.77,1100.0,1394.61,1395.77,1393.21,1395.77,1100.0
2024-05-16 12:50:00,1398.38,1399.8,1398.37,1399.8,900.0,1398.38,1399.8,1398.37,1399.8,900.0
2024-05-16 12:55:00,1400.5,1400.5,1400.5,1400.5,100.0,1400.5,1400.5,1400.5,1400.5,100.0
2024-05-16 13:00:00,1399.87,1399.87,1399.87,1399.87,100.0,1399.87,1399.87,1399.87,1399.87,100.0
2024-05-16 13:05:00,1399.79,1400.47,1397.66,1398.99,600.0,1399.79,1400.47,1397.66,1398.99,600.0
2024-05-16 13:10:00,1399.87,1399.87,1399.87,1399.87,200.0,1399.87,1399.87,1399.87,1399.87,200.0
2024-05-16 13:15:00,1399.87,1399.87,1399.87,1399.87,0.0,1399.87,1399.87,1399.87,1399.87,0.0
2024-05-16 13:20:00,1399.46,1400.14,1397.97,1397.98,500.0,1399.46,1400.14,1397.97,1397.98,500.0
2024-05-16 13:25:00,1398.9,1399.44,1398.39,1399.44,600.0,1398.9,1399.44,1398.39,1399.44,600.0
2024-05-16 13:30:00,1396.34,1396.48,1396.34,1396.48,700.0,1396.34,1396.48,1396.34,1396.48,700.0
2024-05-16 13:35:00,1396.12,1397.01,1395.0,1395.32,3325.0,1396.12,1397.01,1395.0,1395.32,3325.0
2024-05-16 13:40:00,1395.19,1396.99,1395.0,1396.6,1620.0,1395.19,1396.99,1395.0,1396.6,1620.0
2024-05-16 13:45:00,1396.29,1397.7,1395.09,1397.7,991.0,1396.29,1397.7,1395.09,1397.7,991.0
2024-05-16 13:50:00,1397.84,1400.12,1396.91,1400.12,1100.0,1397.84,1400.12,1396.91,1400.12,1100.0
2024-05-16 13:55:00,1400.11,1402.13,1400.06,1402.13,700.0,1400.11,1402.13,1400.06,1402.13,700.0
2024-05-16 14:00:00,1401.33,1403.2,1400.3,1400.3,1300.0,1401.33,1403.2,1400.3,1400.3,1300.0
2024-05-16 14:05:00,1401.66,1401.67,1398.06,1400.9,700.0,1401.66,1401.67,1398.06,1400.9,700.0
2024-05-16 14:10:00,1401.01,1401.38,1398.02,1398.02,1050.0,1401.01,1401.38,1398.02,1398.02,1050.0
2024-05-16 14:15:00,1400.21,1403.28,1399.62,1403.28,970.0,1400.21,1403.28,1399.62,1403.28,970.0
2024-05-16 14:20:00,1402.6,1402.6,1399.58,1401.21,1370.0,1402.6,1402.6,1399.58,1401.21,1370.0
2024-05-16 14:25:00,1401.52,1401.52,1400.51,1401.11,899.0,1401.52,1401.52,1400.51,1401.11,899.0
2024-05-16 14:30:00,1402.3,1406.39,1402.3,1404.38,762.0,1402.3,1406.39,1402.3,1404.38,762.0
2024-05-16 14:35:00,1405.63,1405.63,1402.57,1403.97,2032.0,1405.63,1405.63,1402.57,1403.97,2032.0
2024-05-16 14:40:00,1405.45,1409.97,1405.44,1409.0,1518.0,1405.45,1409.97,1405.44,1409.0,1518.0
2024-05-16 14:45:00,1408.68,1410.82,1408.15,1408.15,1392.0,1408.68,1410.82,1408.15,1408.15,1392.0
2024-05-16 14:50:00,1408.56,1408.95,1407.77,1408.69,1566.0,1408.56,1408.95,1407.77,1408.69,1566.0
2024-05-16 14:55:00,1409.42,1412.36,1409.42,1412.36,5494.0,1409.42,1412.36,1409.42,1412.36,5494.0
2024-05-16 15:00:00,1412.36,1412.36,1412.36,1412.36,0.0,1412.36,1412.36,1412.36,1412.36,0.0
2024-05-16 15:05:00,1406.57,1407.0,1405.75,1405.75,400.0,1406.57,1407.0,1405.75,1405.75,400.0
2024-05-16 15:10:00,1402.64,1402.64,1397.35,1399.69,2111.0,1402.64,1402.64,1397.35,1399.69,2111.0
2024-05-16 15:15:00,1399.04,1401.03,1399.04,1401.03,1515.0,1399.04,1401.03,1399.04,1401.03,1515.0
2024-05-16 15:20:00,1400.99,1404.37,1400.99,1403.64,1822.0,1400.99,1404.37,1400.99,1403.64,1822.0
2024-05-16 15:25:00,1403.64,1404.93,1403.64,1404.87,1078.0,1403.64,1404.93,1403.64,1404.87,1078.0
2024-05-16 15:30:00,1405.18,1406.43,1405.18,1405.62,1260.0,1405.18,1406.43,1405.18,1405.62,1260.0
2024-05-16 15:35:00,1405.29,1405.73,1401.5,1405.0,18440.0,1405.29,1405.73,1401.5,1405.0,18440.0
2024-05-16 15:40:00,1405.06,1405.43,1404.0,1405.27,4199.0,1405.06,1405.43,1404.0,1405.27,4199.0
2024-05-16 15:45:00,1404.43,1411.23,1404.43,1410.0,3424.0,1404.43,1411.23,1404.43,1410.0,3424.0
2024-05-16 15:50:00,1410.91,1411.19,1407.85,1410.34,18264.0,1410.91,1411.19,1407.85,1410.34,18264.0
2024-05-16 15:55:00,1409.09,1410.94,1401.82,1404.71,14236.0,1409.09,1410.94,1401.82,1404.71,14236.0
2024-05-17 09:30:00,1415.95,1415.95,1411.1,1411.1,3514.0,1415.95,1415.95,1411.1,1411.1,3514.0
2024-05-17 09:35:00,1410.6,1410.6,1410.5,1410.5,300.0,1410.6,1410.6,1410.5,1410.5,300.0
2024-05-17 09:40:00,1410.18,1412.5,1410.18,1412.0,560.0,1410.18,1412.5,1410.18,1412.0,560.0
2024-05-17 09:45:00,1411.99,1413.98,1410.01,1411.88,1380.0,1411.99,1413.98,1410.01,1411.88,1380.0
2024-05-17 09:50:00,1411.88,1411.88,1411.88,1411.88,0.0,1411.88,1411.88,1411.88,1411.88,0.0
2024-05-17 09:55:00,1410.0,1410.0,1407.0,1407.24,12600.0,1410.0,1410.0,1407.0,1407.24,12600.0
2024-05-17 10:00:00,1408.4,1408.4,1406.96,1406.96,300.0,1408.4,1408.4,1406.96,1406.96,300.0
2024-05-17 10:05:00,1405.0,1409.41,1405.0,1408.69,739.0,1405.0,1409.41,1405.0,1408.69,739.0
2024-05-17 10:10:00,1408.0,1408.0,1408.0,1408.0,100.0,1408.0,1408.0,1408.0,1408.0,100.0
2024-05-17 10:15:00,1410.63,1410.63,1410.62,1410.63,100.0,1410.63,1410.63,1410.62,1410.63,100.0
2024-05-17 10:20:00,1410.0,1410.0,1407.23,1407.23,31324.0,1410.0,1410.0,1407.23,1407.23,31324.0
2024-05-17 10:25:00,1407.76,1407.76,1407.51,1407.52,487.0,1407.76,1407.76,1407.51,1407.52,487.0
2024-05-17 10:30:00,1407.28,1409.26,1406.57,1407.84,1200.0,1407.28,1409.26,1406.57,1407.84,1200.0
2024-05-17 10:35:00,1409.24,1409.24,1408.17,1408.17,200.0,1409.24,1409.24,1408.17,1408.17,200.0
2024-05-17 10:40:00,1409.0,1412.0,1409.0,1409.99,6614.0,1409.0,1412.0,1409.0,1409.99,6614.0
2024-05-17 10:45:00,1411.19,1411.7,1411.19,1411.7,400.0,1411.19,1411.7,1411.19,1411.7,400.0
2024-05-17 10:50:00,1409.24,1410.79,1409.23,1409.6,400.0,1409.24,1410.79,1409.23,1409.6,400.0
2024-05-17 10:55:00,1411.19,1412.11,1409.41,1410.71,1016.0,1411.19,1412.11,1409.41,1410.71,1016.0
2024-05-17 11:00:00,1411.3,1411.3,1409.05,1409.85,960.0,1411.3,1411.3,1409.05,1409.85,960.0
2024-05-17 11:05:00,1409.85,1414.36,1409.85,1414.36,400.0,1409.85,1414.36,1409.85,1414.36,400.0
2024-05-17 11:10:00,1412.29,1412.29,1412.28,1412.29,100.0,1412.29,1412.29,1412.28,1412.29,100.0
2024-05-17 11:15:00,1414.34,1414.34,1412.19,1412.19,200.0,1414.34,1414.34,1412.19,1412.19,200.0
2024-05-17 11:20:00,1415.26,1415.26,1413.0,1413.0,299.0,1415.26,1415.26,1413.0,1413.0,299.0
2024-05-17 11:25:00,1410.64,1413.0,1410.64,1413.0,400.0,1410.64,1413.0,1410.64,1413.0,400.0
2024-05-17 11:30:00,1413.0,1415.26,1412.08,1413.0,700.0,1413.0,1415.26,1412.08,1413.0,700.0
2024-05-17 11:35:00,1412.75,1412.75,1411.31,1411.82,334.0,1412.75,1412.75,1411.31,1411.82,334.0
2024-05-17 11:40:00,1410.42,1410.9,1410.42,1410.9,200.0,1410.42,1410.9,1410.42,1410.9,200.0
2024-05-17 11:45:00,1410.66,1414.34,1410.66,1413.48,1200.0,1410.66,1414.34,1410.66,1413.48,1200.0
2024-05-17 11:50:00,1414.0,1414.5,1412.35,1413.35,1900.0,1414.0,1414.5,1412.35,1413.35,1900.0
2024-05-17 11:55:00,1413.23,1414.63,1413.23,1413.67,703.0,1413.23,1414.63,1413.23,1413.67,703.0
2024-05-17 12:00:00,1415.26,1415.26,1415.26,1415.26,425.0,1415.26,1415.26,1415.26,1415.26,425.0
2024-05-17 12:05:00,1411.99,1411.99,1411.99,1411.99,200.0,1411.99,1411.99,1411.99,1411.99,200.0
2024-05-17 12:10:00,1408.56,1408.56,1408.55,1408.55,260.0,1408.56,1408.56,1408.55,1408.55,260.0
2024-05-17 12:15:00,1408.55,1408.55,1408.55,1408.55,0.0,1408.55,1408.55,1408.55,1408.55,0.0
2024-05-17 12:20:00,1407.26,1407.26,1407.25,1407.26,100.0,1407.26,1407.26,1407.25,1407.26,100.0
2024-05-17 12:25:00,1406.99,1406.99,1404.11,1405.64,2124.0,1406.99,1406.99,1404.11,1405.64,2124.0
2024-05-17 12:30:00,1405.99,1405.99,1404.88,1404.88,200.0,1405.99,1405.99,1404.88,1404.88,200.0
2024-05-17 12:35:00,1404.88,1404.88,1404.88,1404.88,0.0,1404.88,1404.88,1404.88,1404.88,0.0
2024-05-17 12:40:00,1405.88,1407.0,1404.61,1406.0,2600.0,1405.88,1407.0,1404.61,1406.0,2600.0
2024-05-17 12:45:00,1400.7,1402.48,1400.0,1401.98,873.0,1400.7,1402.48,1400.0,1401.98,873.0
2024-05-17 12:50:00,1400.92,1400.92,1400.92,1400.92,200.0,1400.92,1400.92,1400.92,1400.92,200.0
2024-05-17 12:55:00,1399.05,1399.05,1397.86,1398.96,367.0,1399.05,1399.05,1397.86,1398.96,367.0
2024-05-17 13:00:00,1398.83,1398.83,1398.82,1398.83,100.0,1398.83,1398.83,1398.82,1398.83,100.0
2024-05-17 13:05:00,1398.83,1398.83,1398.83,1398.83,0.0,1398.83,1398.83,1398.83,1398.83,0.0
2024-05-17 13:10:00,1397.14,1397.14,1395.0,1395.13,1500.0,1397.14,1397.14,1395.0,1395.13,1500.0
2024-05-17 13:15:00,1392.63,1392.63,1392.63,1392.63,100.0,1392.63,1392.63,1392.63,1392.63,100.0
2024-05-17 13:20:00,1392.94,1392.94,1392.94,1392.94,100.0,1392.94,1392.94,1392.94,1392.94,100.0
2024-05-17 13:25:00,1391.45,1391.45,1388.0,1388.23,1125.0,1391.45,1391.45,1388.0,1388.23,1125.0
2024-05-17 13:30:00,1391.86,1393.15,1391.86,1393.14,901.0,1391.86,1393.15,1391.86,1393.14,901.0
2024-05-17 13:35:00,1392.43,1393.8,1391.71,1393.8,300.0,1392.43,1393.8,1391.71,1393.8,300.0
2024-05-17 13:40:00,1395.17,1395.88,1394.74,1394.74,1000.0,1395.17,1395.88,1394.74,1394.74,1000.0
2024-05-17 13:45:00,1394.74,1394.74,1394.74,1394.74,0.0,1394.74,1394.74,1394.74,1394.74,0.0
2024-05-17 13:50:00,1394.74,1394.74,1394.74,1394.74,0.0,1394.74,1394.74,1394.74,1394.74,0.0
2024-05-17 13:55:00,1392.66,1392.67,1392.66,1392.66,100.0,1392.66,1392.67,1392.66,1392.66,100.0
2024-05-17 14:00:00,1390.18,1390.18,1390.18,1390.18,100.0,1390.18,1390.18,1390.18,1390.18,100.0
2024-05-17 14:05:00,1390.18,1390.18,1390.18,1390.18,0.0,1390.18,1390.18,1390.18,1390.18,0.0
2024-05-17 14:10:00,1391.19,1392.15,1389.79,1389.79,634.0,1391.19,1392.15,1389.79,1389.79,634.0
2024-05-17 14:15:00,1389.81,1389.91,1389.8,1389.91,690.0,1389.81,1389.91,1389.8,1389.91,690.0
2024-05-17 14:20:00,1389.72,1389.72,1389.72,1389.72,148.0,1389.72,1389.72,1389.72,1389.72,148.0
2024-05-17 14:25:00,1390.06,1390.06,1388.9,1388.9,248.0,1390.06,1390.06,1388.9,1388.9,248.0
2024-05-17 14:30:00,1388.9,1388.9,1388.9,1388.9,0.0,1388.9,1388.9,1388.9,1388.9,0.0
2024-05-17 14:35:00,1388.9,1388.9,1388.9,1388.9,0.0,1388.9,1388.9,1388.9,1388.9,0.0
2024-05-17 14:40:00,1390.57,1390.57,1390.56,1390.57,100.0,1390.57,1390.57,1390.56,1390.57,100.0
2024-05-17 14:45:00,1390.93,1390.93,1389.97,1390.01,505.0,1390.93,1390.93,1389.97,1390.01,505.0
2024-05-17 14:50:00,1389.87,1392.19,1389.86,1391.77,800.0,1389.87,1392.19,1389.86,1391.77,800.0
2024-05-17 14:55:00,1392.86,1393.0,1392.86,1393.0,500.0,1392.86,1393.0,1392.86,1393.0,500.0
2024-05-17 15:00:00,1391.27,1394.68,1391.26,1394.68,503.0,1391.27,1394.68,1391.26,1394.68,503.0
2024-05-17 15:05:00,1393.62,1396.96,1393.62,1396.11,1118.0,1393.62,1396.96,1393.62,1396.11,1118.0
2024-05-17 15:10:00,1396.15,1399.41,1396.15,1398.21,1300.0,1396.15,1399.41,1396.15,1398.21,1300.0
2024-05-17 15:15:00,1397.03,1401.3,1397.03,1401.3,677.0,1397.03,1401.3,1397.03,1401.3,677.0
2024-05-17 15:20:00,1400.61,1402.53,1400.61,1402.03,1287.0,1400.61,1402.53,1400.61,1402.03,1287.0
2024-05-17 15:25:00,1402.0,1402.0,1402.0,1402.0,200.0,1402.0,1402.0,1402.0,1402.0,200.0
2024-05-17 15:30:00,1401.92,1404.31,1401.92,1404.0,4277.0,1401.92,1404.31,1401.92,1404.0,4277.0
2024-05-17 15:35:00,1402.48,1402.83,1402.0,1402.83,1081.0,1402.48,1402.83,1402.0,1402.83,1081.0
2024-05-17 15:40:00,1402.93,1405.41,1402.71,1405.41,1380.0,1402.93,1405.41,1402.71,1405.41,1380.0
2024-05-17 15:45:00,1405.49,1406.17,1404.35,1406.07,1967.0,1405.49,1406.17,1404.35,1406.07,1967.0
2024-05-17 15:50:00,1406.0,1410.23,1405.9,1410.23,3332.0,1406.0,1410.23,1405.9,1410.23,3332.0
2024-05-17 15:55:00,1411.46,1414.59,1410.24,1412.35,7176.0,1411.46,1414.59,1410.24,1412.35,7176.0
2024-05-20 09:30:00,1423.49,1425.16,1422.35,1425.01,5152.0,1423.49,1425.16,1422.35,1425.01,5152.0
2024-05-20 09:35:00,1427.15,1428.46,1426.94,1426.94,351.0,1427.15,1428.46,1426.94,1426.94,351.0
2024-05-20 09:40:00,1425.16,1428.02,1425.16,1428.0,1011.0,1425.16,1428.02,1425.16,1428.0,1011.0
2024-05-20 09:45:00,1427.32,1434.27,1427.32,1434.27,670.0,1427.32,1434.27,1427.32,1434.27,670.0
2024-05-20 09:50:00,1433.23,1433.23,1432.99,1432.99,200.0,1433.23,1433.23,1432.99,1432.99,200.0
2024-05-20 09:55:00,1427.29,1430.39,1427.27,1427.27,800.0,1427.29,1430.39,1427.27,1427.27,800.0
2024-05-20 10:00:00,1426.16,1428.74,1426.16,1428.04,650.0,1426.16,1428.74,1426.16,1428.04,650.0
2024-05-20 10:05:00,1428.11,1428.11,1428.11,1428.11,100.0,1428.11,1428.11,1428.11,1428.11,100.0
2024-05-20 10:10:00,1428.17,1428.17,1428.17,1428.17,100.0,1428.17,1428.17,1428.17,1428.17,100.0
2024-05-20 10:15:00,1427.61,1430.13,1427.6,1430.04,500.0,1427.61,1430.13,1427.6,1430.04,500.0
2024-05-20 10:20:00,1430.1,1433.53,1430.1,1432.12,500.0,1430.1,1433.53,1430.1,1432.12,500.0
2024-05-20 10:25:00,1432.12,1432.12,1432.12,1432.12,0.0,1432.12,1432.12,1432.12,1432.12,0.0
2024-05-20 10:30:00,1431.59,1431.97,1431.59,1431.97,400.0,1431.59,1431.97,1431.59,1431.97,400.0
2024-05-20 10:35:00,1429.78,1429.78,1429.77,1429.78,108.0,1429.78,1429.78,1429.77,1429.78,108.0
2024-05-20 10:40:00,1433.22,1433.22,1433.22,1433.22,300.0,1433.22,1433.22,1433.22,1433.22,300.0
2024-05-20 10:45:00,1435.0,1435.09,1435.0,1435.09,306.0,1435.0,1435.09,1435.0,1435.09,306.0
2024-05-20 10:50:00,1436.94,1436.94,1433.3,1433.3,300.0,1436.94,1436.94,1433.3,1433.3,300.0
2024-05-20 10:55:00,1433.3,1434.9,1432.01,1432.76,997.0,1433.3,1434.9,1432.01,1432.76,997.0
2024-05-20 11:00:00,1433.6,1433.6,1430.95,1430.96,479.0,1433.6,1433.6,1430.95,1430.96,479.0
2024-05-20 11:05:00,1431.29,1432.2,1431.05,1432.2,577.0,1431.29,1432.2,1431.05,1432.2,577.0
2024-05-20 11:10:00,1432.2,1432.2,1432.2,1432.2,0.0,1432.2,1432.2,1432.2,1432.2,0.0
2024-05-20 11:15:00,1432.46,1432.46,1432.45,1432.46,100.0,1432.46,1432.46,1432.45,1432.46,100.0
2024-05-20 11:20:00,1433.65,1433.65,1433.65,1433.65,100.0,1433.65,1433.65,1433.65,1433.65,100.0
2024-05-20 11:25:00,1434.45,1434.45,1433.72,1433.72,400.0,1434.45,1434.45,1433.72,1433.72,400.0
2024-05-20 11:30:00,1431.27,1431.27,1430.2,1430.2,375.0,1431.27,1431.27,1430.2,1430.2,375.0
2024-05-20 11:35:00,1432.19,1432.41,1431.8,1432.4,400.0,1432.19,1432.41,1431.8,1432.4,400.0
2024-05-20 11:40:00,1429.72,1429.91,1427.52,1428.74,1100.0,1429.72,1429.91,1427.52,1428.74,1100.0
2024-05-20 11:45:00,1427.43,1428.34,1427.42,1428.34,200.0,1427.43,1428.34,1427.42,1428.34,200.0
2024-05-20 11:50:00,1427.88,1429.18,1427.79,1429.04,800.0,1427.88,1429.18,1427.79,1429.04,800.0
2024-05-20 11:55:00,1429.45,1429.45,1427.92,1429.39,500.0,1429.45,1429.45,1427.92,1429.39,500.0
2024-05-20 12:00:00,1430.38,1433.85,1430.38,1433.85,1324.0,1430.38,1433.85,1430.38,1433.85,1324.0
2024-05-20 12:05:00,1434.86,1434.86,1433.56,1433.56,554.0,1434.86,1434.86,1433.56,1433.56,554.0
2024-05-20 12:10:00,1434.5,1435.34,1434.5,1435.34,560.0,1434.5,1435.34,1434.5,1435.34,560.0
2024-05-20 12:15:00,1433.54,1440.0,1433.53,1440.0,1000.0,1433.54,1440.0,1433.53,1440.0,1000.0
2024-05-20 12:20:00,1439.47,1440.0,1438.14,1439.03,1672.0,1439.47,1440.0,1438.14,1439.03,1672.0
2024-05-20 12:25:00,1440.01,1440.01,1439.73,1439.73,638.0,1440.01,1440.01,1439.73,1439.73,638.0
2024-05-20 12:30:00,1440.21,1440.74,1439.93,1439.93,300.0,1440.21,1440.74,1439.93,1439.93,300.0
2024-05-20 12:35:00,1442.21,1445.51,1442.0,1442.5,1289.0,1442.21,1445.51,1442.0,1442.5,1289.0
2024-05-20 12:40:00,1442.5,1442.5,1442.5,1442.5,0.0,1442.5,1442.5,1442.5,1442.5,0.0
2024-05-20 12:45:00,1442.49,1442.49,1442.49,1442.49,100.0,1442.49,1442.49,1442.49,1442.49,100.0
2024-05-20 12:50:00,1442.49,1442.49,1442.49,1442.49,0.0,1442.49,1442.49,1442.49,1442.49,0.0
2024-05-20 12:55:00,1442.11,1442.11,1442.1,1442.11,100.0,1442.11,1442.11,1442.1,1442.11,100.0
2024-05-20 13:00:00,1442.13,1446.79,1442.03,1442.03,1519.0,1442.13,1446.79,1442.03,1442.03,1519.0
2024-05-20 13:05:00,1446.37,1447.04,1444.99,1444.99,1800.0,1446.37,1447.04,1444.99,1444.99,1800.0
2024-05-20 13:10:00,1444.99,1445.0,1444.81,1444.82,700.0,1444.99,1445.0,1444.81,1444.82,700.0
2024-05-20 13:15:00,1445.15,1445.5,1441.43,1445.5,900.0,1445.15,1445.5,1441.43,1445.5,900.0
2024-05-20 13:20:00,1444.0,1445.49,1443.04,1445.49,700.0,1444.0,1445.49,1443.04,1445.49,700.0
2024-05-20 13:25:00,1443.5,1445.34,1441.44,1441.44,1838.0,1443.5,1445.34,1441.44,1441.44,1838.0
2024-05-20 13:30:00,1440.05,1442.46,1439.13,1440.0,2050.0,1440.05,1442.46,1439.13,1440.0,2050.0
2024-05-20 13:35:00,1440.0,1441.7,1440.0,1441.7,512.0,1440.0,1441.7,1440.0,1441.7,512.0
2024-05-20 13:40:00,1442.0,1444.58,1438.49,1438.76,4892.0,1442.0,1444.58,1438.49,1438.76,4892.0
2024-05-20 13:45:00,1436.94,1439.94,1433.42,1438.99,3088.0,1436.94,1439.94,1433.42,1438.99,3088.0
2024-05-20 13:50:00,1439.24,1439.83,1438.83,1439.83,700.0,1439.24,1439.83,1438.83,1439.83,700.0
2024-05-20 13:55:00,1437.9,1439.36,1437.9,1439.36,200.0,1437.9,1439.36,1437.9,1439.36,200.0
2024-05-20 14:00:00,1439.38,1441.37,1439.38,1439.88,700.0,1439.38,1441.37,1439.38,1439.88,700.0
2024-05-20 14:05:00,1439.8,1439.8,1435.62,1437.95,698.0,1439.8,1439.8,1435.62,1437.95,698.0
2024-05-20 14:10:00,1437.2,1437.2,1437.2,1437.2,200.0,1437.2,1437.2,1437.2,1437.2,200.0
2024-05-20 14:15:00,1439.46,1440.57,1439.46,1440.15,1661.0,1439.46,1440.57,1439.46,1440.15,1661.0
2024-05-20 14:20:00,1440.74,1442.2,1440.74,1442.2,507.0,1440.74,1442.2,1440.74,1442.2,507.0
2024-05-20 14:25:00,1444.0,1445.89,1444.0,1445.89,1631.0,1444.0,1445.89,1444.0,1445.89,1631.0
2024-05-20 14:30:00,1445.44,1446.23,1444.77,1445.38,1034.0,1445.44,1446.23,1444.77,1445.38,1034.0
2024-05-20 14:35:00,1445.47,1450.08,1445.47,1446.66,1016.0,1445.47,1450.08,1445.47,1446.66,1016.0
2024-05-20 14:40:00,1446.19,1450.0,1446.18,1450.0,700.0,1446.19,1450.0,1446.18,1450.0,700.0
2024-05-20 14:45:00,1448.03,1448.03,1445.66,1447.38,1290.0,1448.03,1448.03,1445.66,1447.38,1290.0
2024-05-20 14:50:00,1448.18,1449.82,1445.87,1445.87,1400.0,1448.18,1449.82,1445.87,1445.87,1400.0
2024-05-20 14:55:00,1446.64,1448.55,1446.01,1446.79,2015.0,1446.64,1448.55,1446.01,1446.79,2015.0
2024-05-20 15:00:00,1446.56,1448.57,1446.55,1447.89,1116.0,1446.56,1448.57,1446.55,1447.89,1116.0
2024-05-20 15:05:00,1448.4,1449.99,1446.57,1449.04,2922.0,1448.4,1449.99,1446.57,1449.04,2922.0
2024-05-20 15:10:00,1449.04,1449.83,1448.67,1448.69,1384.0,1449.04,1449.83,1448.67,1448.69,1384.0
2024-05-20 15:15:00,1448.44,1450.0,1448.44,1449.15,1728.0,1448.44,1450.0,1448.44,1449.15,1728.0
2024-05-20 15:20:00,1449.16,1449.16,1447.0,1447.97,3094.0,1449.16,1449.16,1447.0,1447.97,3094.0
2024-05-20 15:25:00,1448.97,1449.72,1448.97,1449.54,905.0,1448.97,1449.72,1448.97,1449.54,905.0
2024-05-20 15:30:00,1450.0,1450.66,1446.36,1446.47,2020.0,1450.0,1450.66,1446.36,1446.47,2020.0
2024-05-20 15:35:00,1447.11,1449.91,1447.11,1449.91,1311.0,1447.11,1449.91,1447.11,1449.91,1311.0
2024-05-20 15:40:00,1450.69,1450.81,1448.9,1448.9,1543.0,1450.69,1450.81,1448.9,1448.9,1543.0
2024-05-20 15:45:00,1449.94,1451.2,1449.89,1449.89,2430.0,1449.94,1451.2,1449.89,1449.89,2430.0
2024-05-20 15:50:00,1451.0,1451.78,1445.24,1448.11,2546.0,1451.0,1451.78,1445.24,1448.11,2546.0
2024-05-20 15:55:00,1449.24,1449.98,1445.1,1446.59,7242.0,1449.24,1449.98,1445.1,1446.59,7242.0
2024-05-21 09:30:00,1443.69,1443.69,1410.0,1411.3,4663.0,1443.69,1443.69,1410.0,1411.3,4663.0
2024-05-21 09:35:00,1416.27,1421.57,1400.3,1401.45,2778.0,1416.27,1421.57,1400.3,1401.45,2778.0
2024-05-21 09:40:00,1399.76,1399.76,1379.69,1379.69,4877.0,1399.76,1399.76,1379.69,1379.69,4877.0
2024-05-21 09:45:00,1395.0,1395.0,1367.02,1367.02,4385.0,1395.0,1395.0,1367.02,1367.02,4385.0
2024-05-21 09:50:00,1374.58,1385.35,1374.57,1385.35,1600.0,1374.58,1385.35,1374.57,1385.35,1600.0
2024-05-21 09:55:00,1382.01,1386.96,1377.79,1383.01,5977.0,1382.01,1386.96,1377.79,1383.01,5977.0
2024-05-21 10:00:00,1385.4,1392.81,1378.25,1392.81,2170.0,1385.4,1392.81,1378.25,1392.81,2170.0
2024-05-21 10:05:00,1383.61,1388.5,1383.61,1387.62,1955.0,1383.61,1388.5,1383.61,1387.62,1955.0
2024-05-21 10:10:00,1387.12,1388.0,1385.43,1387.99,700.0,1387.12,1388.0,1385.43,1387.99,700.0
2024-05-21 10:15:00,1401.02,1405.17,1397.9,1401.44,3700.0,1401.02,1405.17,1397.9,1401.44,3700.0
2024-05-21 10:20:00,1401.46,1401.46,1394.88,1398.64,2765.0,1401.46,1401.46,1394.88,1398.64,2765.0
2024-05-21 10:25:00,1393.06,1397.56,1388.56,1397.56,4337.0,1393.06,1397.56,1388.56,1397.56,4337.0
2024-05-21 10:30:00,1392.87,1394.51,1390.71,1394.51,1300.0,1392.87,1394.51,1390.71,1394.51,1300.0
2024-05-21 10:35:00,1391.66,1395.82,1389.56,1390.8,1281.0,1391.66,1395.82,1389.56,1390.8,1281.0
2024-05-21 10:40:00,1390.72,1391.55,1387.75,1388.65,815.0,1390.72,1391.55,1387.75,1388.65,815.0
2024-05-21 10:45:00,1385.9,1385.9,1379.64,1379.64,774.0,1385.9,1385.9,1379.64,1379.64,774.0
2024-05-21 10:50:00,1384.01,1384.72,1383.94,1383.95,2400.0,1384.01,1384.72,1383.94,1383.95,2400.0
2024-05-21 10:55:00,1383.95,1383.95,1383.95,1383.95,0.0,1383.95,1383.95,1383.95,1383.95,0.0
2024-05-21 11:00:00,1381.84,1381.84,1381.84,1381.84,100.0,1381.84,1381.84,1381.84,1381.84,100.0
2024-05-21 11:05:00,1379.65,1380.72,1379.65,1380.72,200.0,1379.65,1380.72,1379.65,1380.72,200.0
2024-05-21 11:10:00,1379.79,1383.39,1379.58,1380.68,3550.0,1379.79,1383.39,1379.58,1380.68,3550.0
2024-05-21 11:15:00,1380.71,1380.71,1375.98,1380.02,1382.0,1380.71,1380.71,1375.98,1380.02,1382.0
2024-05-21 11:20:00,1376.68,1376.68,1374.47,1374.48,1300.0,1376.68,1376.68,1374.47,1374.48,1300.0
2024-05-21 11:25:00,1375.04,1375.59,1375.04,1375.59,400.0,1375.04,1375.59,1375.04,1375.59,400.0
2024-05-21 11:30:00,1374.35,1383.39,1374.35,1383.39,2734.0,1374.35,1383.39,1374.35,1383.39,2734.0
2024-05-21 11:35:00,1380.07,1380.07,1379.83,1379.84,300.0,1380.07,1380.07,1379.83,1379.84,300.0
2024-05-21 11:40:00,1378.23,1378.51,1375.91,1378.51,457.0,1378.23,1378.51,1375.91,1378.51,457.0
2024-05-21 11:45:00,1378.51,1378.51,1378.51,1378.51,0.0,1378.51,1378.51,1378.51,1378.51,0.0
2024-05-21 11:50:00,1377.31,1377.31,1377.3,1377.31,100.0,1377.31,1377.31,1377.3,1377.31,100.0
2024-05-21 11:55:00,1377.43,1379.08,1376.54,1378.3,750.0,1377.43,1379.08,1376.54,1378.3,750.0
2024-05-21 12:00:00,1378.27,1382.31,1378.27,1382.31,1400.0,1378.27,1382.31,1378.27,1382.31,1400.0
2024-05-21 12:05:00,1380.44,1380.44,1377.54,1379.43,405.0,1380.44,1380.44,1377.54,1379.43,405.0
2024-05-21 12:10:00,1379.34,1381.42,1379.26,1381.41,502.0,1379.34,1381.42,1379.26,1381.41,502.0
2024-05-21 12:15:00,1381.41,1381.41,1381.41,1381.41,0.0,1381.41,1381.41,1381.41,1381.41,0.0
2024-05-21 12:20:00,1382.34,1382.4,1382.33,1382.39,870.0,1382.34,1382.4,1382.33,1382.39,870.0
2024-05-21 12:25:00,1382.64,1382.76,1382.64,1382.76,850.0,1382.64,1382.76,1382.64,1382.76,850.0
2024-05-21 12:30:00,1382.76,1382.76,1382.76,1382.76,0.0,1382.76,1382.76,1382.76,1382.76,0.0
2024-05-21 12:35:00,1383.08,1383.08,1381.97,1381.98,200.0,1383.08,1383.08,1381.97,1381.98,200.0
2024-05-21 12:40:00,1382.51,1384.01,1382.51,1384.01,200.0,1382.51,1384.01,1382.51,1384.01,200.0
2024-05-21 12:45:00,1382.27,1384.03,1381.89,1381.89,950.0,1382.27,1384.03,1381.89,1381.89,950.0
2024-05-21 12:50:00,1384.7,1384.96,1384.27,1384.27,700.0,1384.7,1384.96,1384.27,1384.27,700.0
2024-05-21 12:55:00,1383.81,1383.83,1381.54,1383.83,300.0,1383.81,1383.83,1381.54,1383.83,300.0
2024-05-21 13:00:00,1382.47,1383.31,1380.92,1381.95,738.0,1382.47,1383.31,1380.92,1381.95,738.0
2024-05-21 13:05:00,1383.17,1383.26,1383.17,1383.26,200.0,1383.17,1383.26,1383.17,1383.26,200.0
2024-05-21 13:10:00,1381.27,1381.27,1379.08,1379.08,400.0,1381.27,1381.27,1379.08,1379.08,400.0
2024-05-21 13:15:00,1380.84,1386.3,1380.84,1386.3,2239.0,1380.84,1386.3,1380.84,1386.3,2239.0
2024-05-21 13:20:00,1386.41,1386.41,1386.41,1386.41,134.0,1386.41,1386.41,1386.41,1386.41,134.0
2024-05-21 13:25:00,1386.7,1386.72,1386.7,1386.72,200.0,1386.7,1386.72,1386.7,1386.72,200.0
2024-05-21 13:30:00,1388.59,1392.97,1387.11,1392.87,700.0,1388.59,1392.97,1387.11,1392.87,700.0
2024-05-21 13:35:00,1393.96,1397.42,1392.97,1393.93,2725.0,1393.96,1397.42,1392.97,1393.93,2725.0
2024-05-21 13:40:00,1391.38,1391.38,1391.37,1391.38,100.0,1391.38,1391.38,1391.37,1391.38,100.0
2024-05-21 13:45:00,1390.08,1391.7,1389.36,1391.7,723.0,1390.08,1391.7,1389.36,1391.7,723.0
2024-05-21 13:50:00,1392.89,1395.57,1392.89,1394.19,10281.0,1392.89,1395.57,1392.89,1394.19,10281.0
2024-05-21 13:55:00,1393.65,1394.25,1388.18,1390.88,2816.0,1393.65,1394.25,1388.18,1390.88,2816.0
2024-05-21 14:00:00,1389.81,1390.08,1387.27,1388.1,4600.0,1389.81,1390.08,1387.27,1388.1,4600.0
2024-05-21 14:05:00,1386.01,1387.03,1383.5,1384.58,800.0,1386.01,1387.03,1383.5,1384.58,800.0
2024-05-21 14:10:00,1382.94,1385.77,1382.42,1385.5,1900.0,1382.94,1385.77,1382.42,1385.5,1900.0
2024-05-21 14:15:00,1384.62,1384.67,1384.22,1384.23,600.0,1384.62,1384.67,1384.22,1384.23,600.0
2024-05-21 14:20:00,1384.23,1386.44,1384.22,1384.84,1300.0,1384.23,1386.44,1384.22,1384.84,1300.0
2024-05-21 14:25:00,1384.84,1384.99,1378.42,1378.42,1466.0,1384.84,1384.99,1378.42,1378.42,1466.0
2024-05-21 14:30:00,1374.43,1378.05,1374.43,1378.05,300.0,1374.43,1378.05,1374.43,1378.05,300.0
2024-05-21 14:35:00,1376.49,1377.61,1376.48,1377.61,200.0,1376.49,1377.61,1376.48,1377.61,200.0
2024-05-21 14:40:00,1374.0,1375.93,1372.01,1372.8,820.0,1374.0,1375.93,1372.01,1372.8,820.0
2024-05-21 14:45:00,1370.03,1373.81,1370.03,1373.16,304.0,1370.03,1373.81,1370.03,1373.16,304.0
2024-05-21 14:50:00,1373.59,1376.27,1373.58,1375.36,1243.0,1373.59,1376.27,1373.58,1375.36,1243.0
2024-05-21 14:55:00,1375.38,1375.38,1373.31,1373.31,900.0,1375.38,1375.38,1373.31,1373.31,900.0
2024-05-21 15:00:00,1373.72,1373.72,1371.14,1371.73,1897.0,1373.72,1373.72,1371.14,1371.73,1897.0
2024-05-21 15:05:00,1371.65,1371.69,1371.61,1371.62,600.0,1371.65,1371.69,1371.61,1371.62,600.0
2024-05-21 15:10:00,1371.62,1376.15,1371.61,1375.4,3569.0,1371.62,1376.15,1371.61,1375.4,3569.0
2024-05-21 15:15:00,1375.2,1378.58,1375.2,1378.56,1350.0,1375.2,1378.58,1375.2,1378.56,1350.0
2024-05-21 15:20:00,1378.56,1382.42,1378.53,1380.74,4099.0,1378.56,1382.42,1378.53,1380.74,4099.0
2024-05-21 15:25:00,1380.68,1380.68,1380.28,1380.33,300.0,1380.68,1380.68,1380.28,1380.33,300.0
2024-05-21 15:30:00,1380.66,1381.26,1379.37,1379.37,1000.0,1380.66,1381.26,1379.37,1379.37,1000.0
2024-05-21 15:35:00,1378.57,1378.73,1375.64,1375.71,3257.0,1378.57,1378.73,1375.64,1375.71,3257.0
2024-05-21 15:40:00,1377.9,1378.49,1376.21,1377.67,1378.0,1377.9,1378.49,1376.21,1377.67,1378.0
2024-05-21 15:45:00,1376.83,1377.49,1373.48,1377.49,2187.0,1376.83,1377.49,1373.48,1377.49,2187.0
2024-05-21 15:50:00,1375.82,1381.29,1374.93,1376.97,7278.0,1375.82,1381.29,1374.93,1376.97,7278.0
2024-05-21 15:55:00,1377.27,1378.5,1373.24,1375.69,15527.0,1377.27,1378.5,1373.24,1375.69,15527.0
2024-05-22 09:30:00,1374.71,1384.03,1374.71,1379.77,2249.0,1374.71,1384.03,1374.71,1379.77,2249.0
2024-05-22 09:35:00,1379.47,1383.5,1379.46,1382.0,831.0,1379.47,1383.5,1379.46,1382.0,831.0
2024-05-22 09:40:00,1379.55,1383.26,1375.64,1382.1,1200.0,1379.55,1383.26,1375.64,1382.1,1200.0
2024-05-22 09:45:00,1383.97,1384.06,1382.55,1383.49,745.0,1383.97,1384.06,1382.55,1383.49,745.0
2024-05-22 09:50:00,1381.69,1385.23,1381.69,1385.0,1358.0,1381.69,1385.23,1381.69,1385.0,1358.0
2024-05-22 09:55:00,1385.0,1385.66,1381.16,1383.37,14566.0,1385.0,1385.66,1381.16,1383.37,14566.0
2024-05-22 10:00:00,1382.86,1386.22,1382.84,1386.22,30250.0,1382.86,1386.22,1382.84,1386.22,30250.0
2024-05-22 10:05:00,1388.6,1392.83,1387.94,1390.06,600.0,1388.6,1392.83,1387.94,1390.06,600.0
2024-05-22 10:10:00,1390.37,1392.0,1382.87,1383.04,1200.0,1390.37,1392.0,1382.87,1383.04,1200.0
2024-05-22 10:15:00,1380.0,1384.92,1380.0,1384.92,626.0,1380.0,1384.92,1380.0,1384.92,626.0
2024-05-22 10:20:00,1383.23,1383.23,1383.23,1383.23,100.0,1383.23,1383.23,1383.23,1383.23,100.0
2024-05-22 10:25:00,1383.51,1385.85,1381.44,1383.51,1839.0,1383.51,1385.85,1381.44,1383.51,1839.0
2024-05-22 10:30:00,1383.99,1383.99,1383.99,1383.99,100.0,1383.99,1383.99,1383.99,1383.99,100.0
2024-05-22 10:35:00,1383.99,1383.99,1383.99,1383.99,0.0,1383.99,1383.99,1383.99,1383.99,0.0
2024-05-22 10:40:00,1383.99,1383.99,1383.99,1383.99,0.0,1383.99,1383.99,1383.99,1383.99,0.0
2024-05-22 10:45:00,1383.99,1383.99,1383.99,1383.99,0.0,1383.99,1383.99,1383.99,1383.99,0.0
2024-05-22 10:50:00,1385.36,1393.42,1384.33,1393.42,1037.0,1385.36,1393.42,1384.33,1393.42,1037.0
2024-05-22 10:55:00,1390.24,1391.0,1390.24,1391.0,886.0,1390.24,1391.0,1390.24,1391.0,886.0
2024-05-22 11:00:00,1388.55,1388.55,1386.12,1386.41,430.0,1388.55,1388.55,1386.12,1386.41,430.0
2024-05-22 11:05:00,1386.41,1386.41,1386.41,1386.41,0.0,1386.41,1386.41,1386.41,1386.41,0.0
2024-05-22 11:10:00,1387.81,1387.81,1387.8,1387.81,100.0,1387.81,1387.81,1387.8,1387.81,100.0
2024-05-22 11:15:00,1385.19,1388.8,1385.19,1385.67,1080.0,1385.19,1388.8,1385.19,1385.67,1080.0
2024-05-22 11:20:00,1390.0,1390.0,1390.0,1390.0,200.0,1390.0,1390.0,1390.0,1390.0,200.0
2024-05-22 11:25:00,1390.0,1390.99,1388.4,1388.4,4200.0,1390.0,1390.99,1388.4,1388.4,4200.0
2024-05-22 11:30:00,1388.68,1388.68,1388.68,1388.68,105.0,1388.68,1388.68,1388.68,1388.68,105.0
2024-05-22 11:35:00,1388.68,1388.68,1388.68,1388.68,0.0,1388.68,1388.68,1388.68,1388.68,0.0
2024-05-22 11:40:00,1388.68,1388.68,1388.68,1388.68,0.0,1388.68,1388.68,1388.68,1388.68,0.0
2024-05-22 11:45:00,1385.54,1385.54,1385.54,1385.54,100.0,1385.54,1385.54,1385.54,1385.54,100.0
2024-05-22 11:50:00,1385.54,1385.54,1385.54,1385.54,0.0,1385.54,1385.54,1385.54,1385.54,0.0
2024-05-22 11:55:00,1385.52,1387.71,1383.58,1383.59,684.0,1385.52,1387.71,1383.58,1383.59,684.0
2024-05-22 12:00:00,1383.59,1383.59,1383.59,1383.59,0.0,1383.59,1383.59,1383.59,1383.59,0.0
2024-05-22 12:05:00,1387.04,1387.04,1387.04,1387.04,370.0,1387.04,1387.04,1387.04,1387.04,370.0
2024-05-22 12:10:00,1387.04,1387.04,1387.04,1387.04,0.0,1387.04,1387.04,1387.04,1387.04,0.0
2024-05-22 12:15:00,1387.04,1387.04,1387.04,1387.04,0.0,1387.04,1387.04,1387.04,1387.04,0.0
2024-05-22 12:20:00,1387.0,1387.0,1387.0,1387.0,100.0,1387.0,1387.0,1387.0,1387.0,100.0
2024-05-22 12:25:00,1387.0,1387.0,1387.0,1387.0,0.0,1387.0,1387.0,1387.0,1387.0,0.0
2024-05-22 12:30:00,1387.0,1387.0,1387.0,1387.0,0.0,1387.0,1387.0,1387.0,1387.0,0.0
2024-05-22 12:35:00,1383.94,1384.35,1383.94,1384.35,200.0,1383.94,1384.35,1383.94,1384.35,200.0
2024-05-22 12:40:00,1383.9,1383.9,1383.7,1383.7,200.0,1383.9,1383.9,1383.7,1383.7,200.0
2024-05-22 12:45:00,1383.7,1383.7,1383.7,1383.7,0.0,1383.7,1383.7,1383.7,1383.7,0.0
2024-05-22 12:50:00,1383.7,1383.7,1383.7,1383.7,0.0,1383.7,1383.7,1383.7,1383.7,0.0
2024-05-22 12:55:00,1383.97,1383.97,1383.97,1383.97,100.0,1383.97,1383.97,1383.97,1383.97,100.0
2024-05-22 13:00:00,1385.0,1386.0,1382.33,1382.52,5616.0,1385.0,1386.0,1382.33,1382.52,5616.0
2024-05-22 13:05:00,1382.33,1382.33,1382.05,1382.05,300.0,1382.33,1382.33,1382.05,1382.05,300.0
2024-05-22 13:10:00,1382.05,1382.05,1382.05,1382.05,0.0,1382.05,1382.05,1382.05,1382.05,0.0
2024-05-22 13:15:00,1382.07,1384.51,1382.06,1384.38,868.0,1382.07,1384.51,1382.06,1384.38,868.0
2024-05-22 13:20:00,1384.38,1384.38,1384.38,1384.38,0.0,1384.38,1384.38,1384.38,1384.38,0.0
2024-05-22 13:25:00,1384.38,1384.38,1384.38,1384.38,0.0,1384.38,1384.38,1384.38,1384.38,0.0
2024-05-22 13:30:00,1384.38,1384.38,1381.27,1381.28,208.0,1384.38,1384.38,1381.27,1381.28,208.0
2024-05-22 13:35:00,1381.28,1381.28,1381.28,1381.28,0.0,1381.28,1381.28,1381.28,1381.28,0.0
2024-05-22 13:40:00,1378.22,1378.22,1377.8,1377.83,300.0,1378.22,1378.22,1377.8,1377.83,300.0
2024-05-22 13:45:00,1376.28,1376.95,1376.28,1376.95,318.0,1376.28,1376.95,1376.28,1376.95,318.0
2024-05-22 13:50:00,1376.95,1376.95,1376.95,1376.95,0.0,1376.95,1376.95,1376.95,1376.95,0.0
2024-05-22 13:55:00,1377.85,1377.85,1377.85,1377.85,197.0,1377.85,1377.85,1377.85,1377.85,197.0
2024-05-22 14:00:00,1377.63,1377.63,1377.63,1377.63,100.0,1377.63,1377.63,1377.63,1377.63,100.0
2024-05-22 14:05:00,1375.42,1375.43,1375.42,1375.42,100.0,1375.42,1375.43,1375.42,1375.42,100.0
2024-05-22 14:10:00,1375.42,1375.42,1375.42,1375.42,0.0,1375.42,1375.42,1375.42,1375.42,0.0
2024-05-22 14:15:00,1375.42,1375.42,1375.42,1375.42,0.0,1375.42,1375.42,1375.42,1375.42,0.0
2024-05-22 14:20:00,1372.0,1372.0,1371.63,1371.63,500.0,1372.0,1372.0,1371.63,1371.63,500.0
2024-05-22 14:25:00,1371.63,1371.63,1371.63,1371.63,0.0,1371.63,1371.63,1371.63,1371.63,0.0
2024-05-22 14:30:00,1371.63,1371.63,1371.63,1371.63,0.0,1371.63,1371.63,1371.63,1371.63,0.0
2024-05-22 14:35:00,1372.06,1372.06,1372.06,1372.06,383.0,1372.06,1372.06,1372.06,1372.06,383.0
2024-05-22 14:40:00,1372.06,1372.06,1372.06,1372.06,0.0,1372.06,1372.06,1372.06,1372.06,0.0
2024-05-22 14:45:00,1370.47,1370.47,1370.22,1370.23,340.0,1370.47,1370.47,1370.22,1370.23,340.0
2024-05-22 14:50:00,1368.72,1368.72,1366.61,1366.61,400.0,1368.72,1368.72,1366.61,1366.61,400.0
2024-05-22 14:55:00,1366.61,1366.61,1366.61,1366.61,0.0,1366.61,1366.61,1366.61,1366.61,0.0
2024-05-22 15:00:00,1367.84,1369.18,1367.84,1368.97,400.0,1367.84,1369.18,1367.84,1368.97,400.0
2024-05-22 15:05:00,1372.07,1372.27,1372.07,1372.27,261.0,1372.07,1372.27,1372.07,1372.27,261.0
2024-05-22 15:10:00,1374.68,1374.68,1372.18,1372.19,756.0,1374.68,1374.68,1372.18,1372.19,756.0
2024-05-22 15:15:00,1372.73,1373.56,1371.61,1371.61,600.0,1372.73,1373.56,1371.61,1371.61,600.0
2024-05-22 15:20:00,1371.61,1371.61,1371.61,1371.61,0.0,1371.61,1371.61,1371.61,1371.61,0.0
2024-05-22 15:25:00,1372.7,1372.7,1369.9,1371.33,571.0,1372.7,1372.7,1369.9,1371.33,571.0
2024-05-22 15:30:00,1372.82,1373.15,1372.82,1373.15,200.0,1372.82,1373.15,1372.82,1373.15,200.0
2024-05-22 15:35:00,1371.62,1372.82,1370.48,1370.48,700.0,1371.62,1372.82,1370.48,1370.48,700.0
2024-05-22 15:40:00,1369.35,1369.35,1368.51,1368.52,554.0,1369.35,1369.35,1368.51,1368.52,554.0
2024-05-22 15:45:00,1366.71,1367.09,1366.06,1367.09,3264.0,1366.71,1367.09,1366.06,1367.09,3264.0
2024-05-22 15:50:00,1366.58,1367.95,1366.35,1367.95,2739.0,1366.58,1367.95,1366.35,1367.95,2739.0
2024-05-22 15:55:00,1369.11,1369.11,1366.84,1367.48,4349.0,1369.11,1369.11,1366.84,1367.48,4349.0
2024-05-23 09:30:00,1381.35,1381.35,1377.35,1377.35,1515.0,1381.35,1381.35,1377.35,1377.35,1515.0
2024-05-23 09:35:00,1372.37,1373.88,1372.36,1373.88,700.0,1372.37,1373.88,1372.36,1373.88,700.0
2024-05-23 09:40:00,1372.6,1372.6,1372.6,1372.6,200.0,1372.6,1372.6,1372.6,1372.6,200.0
2024-05-23 09:45:00,1368.96,1374.01,1368.93,1372.14,1933.0,1368.96,1374.01,1368.93,1372.14,1933.0
2024-05-23 09:50:00,1370.5,1371.04,1368.98,1368.99,708.0,1370.5,1371.04,1368.98,1368.99,708.0
2024-05-23 09:55:00,1369.99,1372.7,1369.0,1372.7,2923.0,1369.99,1372.7,1369.0,1372.7,2923.0
2024-05-23 10:00:00,1372.26,1372.73,1368.83,1372.73,900.0,1372.26,1372.73,1368.83,1372.73,900.0
2024-05-23 10:05:00,1372.73,1372.73,1371.39,1371.39,300.0,1372.73,1372.73,1371.39,1371.39,300.0
2024-05-23 10:10:00,1373.12,1374.04,1373.12,1373.65,400.0,1373.12,1374.04,1373.12,1373.65,400.0
2024-05-23 10:15:00,1371.17,1371.53,1370.73,1371.53,600.0,1371.17,1371.53,1370.73,1371.53,600.0
2024-05-23 10:20:00,1368.38,1368.38,1365.99,1368.21,1200.0,1368.38,1368.38,1365.99,1368.21,1200.0
2024-05-23 10:25:00,1368.21,1368.21,1368.21,1368.21,0.0,1368.21,1368.21,1368.21,1368.21,0.0
2024-05-23 10:30:00,1366.93,1370.72,1366.93,1370.23,1286.0,1366.93,1370.72,1366.93,1370.23,1286.0
2024-05-23 10:35:00,1370.23,1370.23,1370.23,1370.23,0.0,1370.23,1370.23,1370.23,1370.23,0.0
2024-05-23 10:40:00,1369.9,1369.91,1369.9,1369.9,100.0,1369.9,1369.91,1369.9,1369.9,100.0
2024-05-23 10:45:00,1369.82,1369.82,1367.89,1367.94,800.0,1369.82,1369.82,1367.89,1367.94,800.0
2024-05-23 10:50:00,1367.96,1367.96,1367.77,1367.77,300.0,1367.96,1367.96,1367.77,1367.77,300.0
2024-05-23 10:55:00,1366.19,1367.1,1358.8,1360.61,802.0,1366.19,1367.1,1358.8,1360.61,802.0
2024-05-23 11:00:00,1360.08,1363.49,1359.65,1363.49,1190.0,1360.08,1363.49,1359.65,1363.49,1190.0
2024-05-23 11:05:00,1363.54,1367.43,1363.54,1367.42,452.0,1363.54,1367.43,1363.54,1367.42,452.0
2024-05-23 11:10:00,1368.14,1368.58,1367.05,1368.58,648.0,1368.14,1368.58,1367.05,1368.58,648.0
2024-05-23 11:15:00,1371.58,1371.58,1371.58,1371.58,100.0,1371.58,1371.58,1371.58,1371.58,100.0
2024-05-23 11:20:00,1373.38,1373.38,1372.46,1372.46,200.0,1373.38,1373.38,1372.46,1372.46,200.0
2024-05-23 11:25:00,1372.26,1372.29,1370.38,1370.59,400.0,1372.26,1372.29,1370.38,1370.59,400.0
2024-05-23 11:30:00,1369.95,1369.95,1369.95,1369.95,100.0,1369.95,1369.95,1369.95,1369.95,100.0
2024-05-23 11:35:00,1371.09,1371.09,1371.09,1371.09,100.0,1371.09,1371.09,1371.09,1371.09,100.0
2024-05-23 11:40:00,1371.09,1371.09,1371.09,1371.09,0.0,1371.09,1371.09,1371.09,1371.09,0.0
2024-05-23 11:45:00,1371.92,1372.35,1371.92,1372.35,289.0,1371.92,1372.35,1371.92,1372.35,289.0
2024-05-23 11:50:00,1372.56,1373.03,1370.55,1370.75,1203.0,1372.56,1373.03,1370.55,1370.75,1203.0
2024-05-23 11:55:00,1370.75,1370.75,1370.75,1370.75,0.0,1370.75,1370.75,1370.75,1370.75,0.0
2024-05-23 12:00:00,1370.1,1370.1,1369.63,1369.63,200.0,1370.1,1370.1,1369.63,1369.63,200.0
2024-05-23 12:05:00,1368.99,1369.31,1368.99,1369.31,200.0,1368.99,1369.31,1368.99,1369.31,200.0
2024-05-23 12:10:00,1369.31,1369.31,1369.31,1369.31,0.0,1369.31,1369.31,1369.31,1369.31,0.0
2024-05-23 12:15:00,1368.15,1369.42,1368.15,1369.42,308.0,1368.15,1369.42,1368.15,1369.42,308.0
2024-05-23 12:20:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2024-05-23 12:25:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2024-05-23 12:30:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2024-05-23 12:35:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2024-05-23 12:40:00,1373.57,1373.57,1370.79,1370.79,300.0,1373.57,1373.57,1370.79,1370.79,300.0
2024-05-23 12:45:00,1370.79,1370.79,1370.79,1370.79,0.0,1370.79,1370.79,1370.79,1370.79,0.0
2024-05-23 12:50:00,1370.79,1370.79,1370.79,1370.79,0.0,1370.79,1370.79,1370.79,1370.79,0.0
2024-05-23 12:55:00,1370.61,1371.96,1370.61,1371.96,500.0,1370.61,1371.96,1370.61,1371.96,500.0
2024-05-23 13:00:00,1373.0,1373.03,1373.0,1373.03,599.0,1373.0,1373.03,1373.0,1373.03,599.0
2024-05-23 13:05:00,1372.97,1372.97,1372.97,1372.97,200.0,1372.97,1372.97,1372.97,1372.97,200.0
2024-05-23 13:10:00,1372.11,1374.41,1371.31,1374.41,900.0,1372.11,1374.41,1371.31,1374.41,900.0
2024-05-23 13:15:00,1372.73,1372.73,1372.65,1372.65,300.0,1372.73,1372.73,1372.65,1372.65,300.0
2024-05-23 13:20:00,1370.38,1371.0,1368.89,1370.25,1675.0,1370.38,1371.0,1368.89,1370.25,1675.0
2024-05-23 13:25:00,1370.25,1370.45,1370.25,1370.45,1445.0,1370.25,1370.45,1370.25,1370.45,1445.0
2024-05-23 13:30:00,1368.75,1368.75,1368.55,1368.55,246.0,1368.75,1368.75,1368.55,1368.55,246.0
2024-05-23 13:35:00,1368.55,1368.55,1368.55,1368.55,0.0,1368.55,1368.55,1368.55,1368.55,0.0
2024-05-23 13:40:00,1362.55,1362.55,1362.55,1362.55,100.0,1362.55,1362.55,1362.55,1362.55,100.0
2024-05-23 13:45:00,1363.28,1363.28,1363.06,1363.07,300.0,1363.28,1363.28,1363.06,1363.07,300.0
2024-05-23 13:50:00,1363.07,1363.07,1363.07,1363.07,0.0,1363.07,1363.07,1363.07,1363.07,0.0
2024-05-23 13:55:00,1362.26,1362.33,1360.24,1360.99,1088.0,1362.26,1362.33,1360.24,1360.99,1088.0
2024-05-23 14:00:00,1360.99,1360.99,1360.99,1360.99,0.0,1360.99,1360.99,1360.99,1360.99,0.0
2024-05-23 14:05:00,1360.38,1360.38,1360.38,1360.38,100.0,1360.38,1360.38,1360.38,1360.38,100.0
2024-05-23 14:10:00,1360.02,1360.85,1360.02,1360.64,412.0,1360.02,1360.85,1360.02,1360.64,412.0
2024-05-23 14:15:00,1359.73,1359.73,1359.71,1359.71,300.0,1359.73,1359.73,1359.71,1359.71,300.0
2024-05-23 14:20:00,1359.71,1359.71,1359.71,1359.71,0.0,1359.71,1359.71,1359.71,1359.71,0.0
2024-05-23 14:25:00,1361.18,1361.18,1361.18,1361.18,100.0,1361.18,1361.18,1361.18,1361.18,100.0
2024-05-23 14:30:00,1359.61,1359.61,1359.61,1359.61,622.0,1359.61,1359.61,1359.61,1359.61,622.0
2024-05-23 14:35:00,1359.8,1361.57,1359.79,1361.57,200.0,1359.8,1361.57,1359.79,1361.57,200.0
2024-05-23 14:40:00,1361.43,1361.43,1360.02,1360.02,200.0,1361.43,1361.43,1360.02,1360.02,200.0
2024-05-23 14:45:00,1355.94,1355.94,1355.94,1355.94,716.0,1355.94,1355.94,1355.94,1355.94,716.0
2024-05-23 14:50:00,1356.25,1356.25,1355.81,1355.81,400.0,1356.25,1356.25,1355.81,1355.81,400.0
2024-05-23 14:55:00,1354.05,1355.42,1354.05,1355.4,725.0,1354.05,1355.42,1354.05,1355.4,725.0
2024-05-23 15:00:00,1357.26,1357.3,1357.25,1357.3,200.0,1357.26,1357.3,1357.25,1357.3,200.0
2024-05-23 15:05:00,1355.54,1356.96,1354.01,1356.96,658.0,1355.54,1356.96,1354.01,1356.96,658.0
2024-05-23 15:10:00,1359.62,1359.62,1359.62,1359.62,100.0,1359.62,1359.62,1359.62,1359.62,100.0
2024-05-23 15:15:00,1360.25,1360.25,1360.24,1360.25,202.0,1360.25,1360.25,1360.24,1360.25,202.0
2024-05-23 15:20:00,1358.33,1358.33,1358.11,1358.11,200.0,1358.33,1358.33,1358.11,1358.11,200.0
2024-05-23 15:25:00,1358.11,1358.11,1358.11,1358.11,0.0,1358.11,1358.11,1358.11,1358.11,0.0
2024-05-23 15:30:00,1357.56,1357.56,1357.56,1357.56,100.0,1357.56,1357.56,1357.56,1357.56,100.0
2024-05-23 15:35:00,1358.67,1359.05,1358.04,1359.05,500.0,1358.67,1359.05,1358.04,1359.05,500.0
2024-05-23 15:40:00,1357.71,1359.46,1357.71,1359.46,200.0,1357.71,1359.46,1357.71,1359.46,200.0
2024-05-23 15:45:00,1358.12,1359.67,1357.73,1359.0,563.0,1358.12,1359.67,1357.73,1359.0,563.0
2024-05-23 15:50:00,1358.19,1358.19,1354.35,1356.56,3791.0,1358.19,1358.19,1354.35,1356.56,3791.0
2024-05-23 15:55:00,1356.33,1357.61,1353.09,1353.2,9279.0,1356.33,1357.61,1353.09,1353.2,9279.0
2024-05-24 09:30:00,1356.19,1356.19,1356.19,1356.19,878.0,1356.19,1356.19,1356.19,1356.19,878.0
2024-05-24 09:35:00,1356.19,1356.19,1356.19,1356.19,0.0,1356.19,1356.19,1356.19,1356.19,0.0
2024-05-24 09:40:00,1350.96,1355.0,1350.96,1355.0,584.0,1350.96,1355.0,1350.96,1355.0,584.0
2024-05-24 09:45:00,1351.26,1351.26,1351.26,1351.26,100.0,1351.26,1351.26,1351.26,1351.26,100.0
2024-05-24 09:50:00,1351.89,1352.09,1351.33,1351.34,553.0,1351.89,1352.09,1351.33,1351.34,553.0
2024-05-24 09:55:00,1349.59,1349.59,1346.25,1346.25,2501.0,1349.59,1349.59,1346.25,1346.25,2501.0
2024-05-24 10:00:00,1352.64,1352.64,1352.64,1352.64,200.0,1352.64,1352.64,1352.64,1352.64,200.0
2024-05-24 10:05:00,1356.36,1356.42,1356.23,1356.23,700.0,1356.36,1356.42,1356.23,1356.23,700.0
2024-05-24 10:10:00,1356.81,1356.81,1356.81,1356.81,100.0,1356.81,1356.81,1356.81,1356.81,100.0
2024-05-24 10:15:00,1359.25,1361.95,1359.24,1361.95,1620.0,1359.25,1361.95,1359.24,1361.95,1620.0
2024-05-24 10:20:00,1363.35,1363.35,1362.62,1362.62,500.0,1363.35,1363.35,1362.62,1362.62,500.0
2024-05-24 10:25:00,1365.5,1365.5,1365.14,1365.14,200.0,1365.5,1365.5,1365.14,1365.14,200.0
2024-05-24 10:30:00,1363.09,1363.31,1362.65,1363.03,500.0,1363.09,1363.31,1362.65,1363.03,500.0
2024-05-24 10:35:00,1361.39,1367.23,1361.23,1361.24,723.0,1361.39,1367.23,1361.23,1361.24,723.0
2024-05-24 10:40:00,1361.24,1361.24,1361.24,1361.24,0.0,1361.24,1361.24,1361.24,1361.24,0.0
2024-05-24 10:45:00,1362.02,1366.83,1362.02,1365.88,700.0,1362.02,1366.83,1362.02,1365.88,700.0
2024-05-24 10:50:00,1367.69,1370.46,1367.68,1370.46,200.0,1367.69,1370.46,1367.68,1370.46,200.0
2024-05-24 10:55:00,1369.38,1370.23,1369.38,1370.23,400.0,1369.38,1370.23,1369.38,1370.23,400.0
2024-05-24 11:00:00,1372.03,1372.03,1372.03,1372.03,100.0,1372.03,1372.03,1372.03,1372.03,100.0
2024-05-24 11:05:00,1372.03,1372.03,1372.03,1372.03,0.0,1372.03,1372.03,1372.03,1372.03,0.0
2024-05-24 11:10:00,1372.03,1372.03,1372.03,1372.03,0.0,1372.03,1372.03,1372.03,1372.03,0.0
2024-05-24 11:15:00,1374.9,1377.43,1374.9,1375.73,802.0,1374.9,1377.43,1374.9,1375.73,802.0
2024-05-24 11:20:00,1374.35,1376.41,1369.98,1372.54,5300.0,1374.35,1376.41,1369.98,1372.54,5300.0
2024-05-24 11:25:00,1372.54,1372.54,1372.54,1372.54,0.0,1372.54,1372.54,1372.54,1372.54,0.0
2024-05-24 11:30:00,1371.26,1371.26,1370.17,1371.07,2800.0,1371.26,1371.26,1370.17,1371.07,2800.0
2024-05-24 11:35:00,1369.87,1372.81,1367.55,1371.08,1200.0,1369.87,1372.81,1367.55,1371.08,1200.0
2024-05-24 11:40:00,1371.5,1373.69,1370.29,1370.29,16393.0,1371.5,1373.69,1370.29,1370.29,16393.0
2024-05-24 11:45:00,1370.29,1370.29,1370.29,1370.29,0.0,1370.29,1370.29,1370.29,1370.29,0.0
2024-05-24 11:50:00,1369.57,1374.69,1369.57,1374.66,2100.0,1369.57,1374.69,1369.57,1374.66,2100.0
2024-05-24 11:55:00,1374.62,1374.62,1372.68,1372.68,401.0,1374.62,1374.62,1372.68,1372.68,401.0
2024-05-24 12:00:00,1373.1,1373.1,1370.63,1370.63,200.0,1373.1,1373.1,1370.63,1370.63,200.0
2024-05-24 12:05:00,1372.0,1372.45,1371.99,1372.45,330.0,1372.0,1372.45,1371.99,1372.45,330.0
2024-05-24 12:10:00,1372.45,1372.45,1372.45,1372.45,100.0,1372.45,1372.45,1372.45,1372.45,100.0
2024-05-24 12:15:00,1374.08,1374.1,1374.08,1374.1,595.0,1374.08,1374.1,1374.08,1374.1,595.0
2024-05-24 12:20:00,1376.4,1376.4,1376.4,1376.4,117.0,1376.4,1376.4,1376.4,1376.4,117.0
2024-05-24 12:25:00,1376.4,1376.4,1376.4,1376.4,0.0,1376.4,1376.4,1376.4,1376.4,0.0
2024-05-24 12:30:00,1376.4,1376.4,1376.4,1376.4,0.0,1376.4,1376.4,1376.4,1376.4,0.0
2024-05-24 12:35:00,1372.33,1373.15,1371.57,1373.15,900.0,1372.33,1373.15,1371.57,1373.15,900.0
2024-05-24 12:40:00,1372.9,1372.9,1372.9,1372.9,100.0,1372.9,1372.9,1372.9,1372.9,100.0
2024-05-24 12:45:00,1373.08,1373.08,1373.08,1373.08,141.0,1373.08,1373.08,1373.08,1373.08,141.0
2024-05-24 12:50:00,1372.98,1374.8,1372.98,1374.0,309.0,1372.98,1374.8,1372.98,1374.0,309.0
2024-05-24 12:55:00,1373.39,1374.02,1373.17,1373.17,457.0,1373.39,1374.02,1373.17,1373.17,457.0
2024-05-24 13:00:00,1374.0,1375.29,1374.0,1375.29,500.0,1374.0,1375.29,1374.0,1375.29,500.0
2024-05-24 13:05:00,1375.88,1376.07,1375.88,1376.07,400.0,1375.88,1376.07,1375.88,1376.07,400.0
2024-05-24 13:10:00,1377.58,1379.17,1377.58,1379.17,300.0,1377.58,1379.17,1377.58,1379.17,300.0
2024-05-24 13:15:00,1378.58,1378.58,1378.57,1378.58,140.0,1378.58,1378.58,1378.57,1378.58,140.0
2024-05-24 13:20:00,1381.03,1381.03,1381.03,1381.03,100.0,1381.03,1381.03,1381.03,1381.03,100.0
2024-05-24 13:25:00,1383.96,1383.96,1383.96,1383.96,100.0,1383.96,1383.96,1383.96,1383.96,100.0
2024-05-24 13:30:00,1381.0,1381.0,1381.0,1381.0,900.0,1381.0,1381.0,1381.0,1381.0,900.0
2024-05-24 13:35:00,1377.23,1377.23,1377.23,1377.23,100.0,1377.23,1377.23,1377.23,1377.23,100.0
2024-05-24 13:40:00,1377.38,1377.38,1377.37,1377.38,100.0,1377.38,1377.38,1377.37,1377.38,100.0
2024-05-24 13:45:00,1380.12,1380.12,1380.12,1380.12,260.0,1380.12,1380.12,1380.12,1380.12,260.0
2024-05-24 13:50:00,1380.03,1380.15,1380.02,1380.15,304.0,1380.03,1380.15,1380.02,1380.15,304.0
2024-05-24 13:55:00,1379.57,1380.38,1379.57,1379.77,500.0,1379.57,1380.38,1379.57,1379.77,500.0
2024-05-24 14:00:00,1380.56,1383.0,1380.56,1383.0,500.0,1380.56,1383.0,1380.56,1383.0,500.0
2024-05-24 14:05:00,1383.0,1383.0,1382.35,1382.36,365.0,1383.0,1383.0,1382.35,1382.36,365.0
2024-05-24 14:10:00,1380.25,1382.82,1380.25,1382.82,389.0,1380.25,1382.82,1380.25,1382.82,389.0
2024-05-24 14:15:00,1382.82,1382.82,1382.82,1382.82,0.0,1382.82,1382.82,1382.82,1382.82,0.0
2024-05-24 14:20:00,1382.82,1382.82,1382.82,1382.82,0.0,1382.82,1382.82,1382.82,1382.82,0.0
2024-05-24 14:25:00,1382.0,1382.0,1382.0,1382.0,1146.0,1382.0,1382.0,1382.0,1382.0,1146.0
2024-05-24 14:30:00,1382.0,1382.0,1382.0,1382.0,0.0,1382.0,1382.0,1382.0,1382.0,0.0
2024-05-24 14:35:00,1382.0,1382.0,1382.0,1382.0,0.0,1382.0,1382.0,1382.0,1382.0,0.0
2024-05-24 14:40:00,1382.0,1382.0,1382.0,1382.0,0.0,1382.0,1382.0,1382.0,1382.0,0.0
2024-05-24 14:45:00,1381.67,1382.85,1381.67,1382.85,280.0,1381.67,1382.85,1381.67,1382.85,280.0
2024-05-24 14:50:00,1383.55,1385.23,1383.54,1385.23,702.0,1383.55,1385.23,1383.54,1385.23,702.0
2024-05-24 14:55:00,1382.25,1383.4,1382.25,1383.4,200.0,1382.25,1383.4,1382.25,1383.4,200.0
2024-05-24 15:00:00,1382.88,1382.93,1379.63,1382.92,3829.0,1382.88,1382.93,1379.63,1382.92,3829.0
2024-05-24 15:05:00,1384.03,1384.03,1380.86,1380.86,226.0,1384.03,1384.03,1380.86,1380.86,226.0
2024-05-24 15:10:00,1382.9,1384.13,1382.9,1384.13,636.0,1382.9,1384.13,1382.9,1384.13,636.0
2024-05-24 15:15:00,1384.13,1387.09,1384.12,1386.65,1189.0,1384.13,1387.09,1384.12,1386.65,1189.0
2024-05-24 15:20:00,1386.63,1387.84,1386.62,1387.48,300.0,1386.63,1387.84,1386.62,1387.48,300.0
2024-05-24 15:25:00,1386.93,1386.93,1385.43,1385.43,500.0,1386.93,1386.93,1385.43,1385.43,500.0
2024-05-24 15:30:00,1385.26,1385.53,1382.59,1384.58,1600.0,1385.26,1385.53,1382.59,1384.58,1600.0
2024-05-24 15:35:00,1385.35,1385.57,1385.0,1385.0,428.0,1385.35,1385.57,1385.0,1385.0,428.0
2024-05-24 15:40:00,1385.59,1385.59,1383.84,1385.03,541.0,1385.59,1385.59,1383.84,1385.03,541.0
2024-05-24 15:45:00,1385.97,1386.91,1385.37,1386.2,1450.0,1385.97,1386.91,1385.37,1386.2,1450.0
2024-05-24 15:50:00,1385.42,1387.59,1384.93,1386.17,2321.0,1385.42,1387.59,1384.93,1386.17,2321.0
2024-05-24 15:55:00,1385.43,1386.58,1383.27,1384.46,6760.0,1385.43,1386.58,1383.27,1384.46,6760.0
2024-05-28 09:30:00,1380.16,1380.16,1375.17,1375.17,1729.0,1380.16,1380.16,1375.17,1375.17,1729.0
2024-05-28 09:35:00,1375.12,1375.12,1375.12,1375.12,100.0,1375.12,1375.12,1375.12,1375.12,100.0
2024-05-28 09:40:00,1375.12,1375.12,1375.12,1375.12,0.0,1375.12,1375.12,1375.12,1375.12,0.0
2024-05-28 09:45:00,1375.12,1375.12,1375.12,1375.12,0.0,1375.12,1375.12,1375.12,1375.12,0.0
2024-05-28 09:50:00,1368.8,1368.8,1368.8,1368.8,100.0,1368.8,1368.8,1368.8,1368.8,100.0
2024-05-28 09:55:00,1364.34,1364.34,1364.34,1364.34,427.0,1364.34,1364.34,1364.34,1364.34,427.0
2024-05-28 10:00:00,1374.92,1374.92,1370.84,1372.35,455.0,1374.92,1374.92,1370.84,1372.35,455.0
2024-05-28 10:05:00,1370.39,1374.92,1370.39,1372.69,1009.0,1370.39,1374.92,1370.39,1372.69,1009.0
2024-05-28 10:10:00,1372.69,1372.69,1372.69,1372.69,0.0,1372.69,1372.69,1372.69,1372.69,0.0
2024-05-28 10:15:00,1376.3,1377.99,1376.29,1377.88,300.0,1376.3,1377.99,1376.29,1377.88,300.0
2024-05-28 10:20:00,1378.77,1382.67,1378.77,1382.66,1400.0,1378.77,1382.67,1378.77,1382.66,1400.0
2024-05-28 10:25:00,1379.6,1379.6,1376.23,1376.24,770.0,1379.6,1379.6,1376.23,1376.24,770.0
2024-05-28 10:30:00,1376.24,1376.24,1376.24,1376.24,0.0,1376.24,1376.24,1376.24,1376.24,0.0
2024-05-28 10:35:00,1377.61,1377.61,1377.6,1377.61,100.0,1377.61,1377.61,1377.6,1377.61,100.0
2024-05-28 10:40:00,1382.0,1382.22,1382.0,1382.01,300.0,1382.0,1382.22,1382.0,1382.01,300.0
2024-05-28 10:45:00,1382.01,1382.01,1382.01,1382.01,0.0,1382.01,1382.01,1382.01,1382.01,0.0
2024-05-28 10:50:00,1382.01,1382.01,1382.01,1382.01,0.0,1382.01,1382.01,1382.01,1382.01,0.0
2024-05-28 10:55:00,1382.96,1382.96,1382.96,1382.96,100.0,1382.96,1382.96,1382.96,1382.96,100.0
2024-05-28 11:00:00,1382.96,1382.96,1382.96,1382.96,361.0,1382.96,1382.96,1382.96,1382.96,361.0
2024-05-28 11:05:00,1382.96,1382.96,1382.96,1382.96,0.0,1382.96,1382.96,1382.96,1382.96,0.0
2024-05-28 11:10:00,1382.96,1382.96,1382.96,1382.96,0.0,1382.96,1382.96,1382.96,1382.96,0.0
2024-05-28 11:15:00,1379.75,1381.07,1379.74,1381.07,200.0,1379.75,1381.07,1379.74,1381.07,200.0
2024-05-28 11:20:00,1381.07,1381.07,1381.07,1381.07,0.0,1381.07,1381.07,1381.07,1381.07,0.0
2024-05-28 11:25:00,1380.0,1380.0,1380.0,1380.0,100.0,1380.0,1380.0,1380.0,1380.0,100.0
2024-05-28 11:30:00,1380.0,1380.0,1380.0,1380.0,0.0,1380.0,1380.0,1380.0,1380.0,0.0
2024-05-28 11:35:00,1381.23,1381.23,1381.23,1381.23,100.0,1381.23,1381.23,1381.23,1381.23,100.0
2024-05-28 11:40:00,1381.56,1382.64,1381.56,1382.4,400.0,1381.56,1382.64,1381.56,1382.4,400.0
2024-05-28 11:45:00,1381.49,1381.49,1381.49,1381.49,100.0,1381.49,1381.49,1381.49,1381.49,100.0
2024-05-28 11:50:00,1380.0,1380.0,1380.0,1380.0,100.0,1380.0,1380.0,1380.0,1380.0,100.0
2024-05-28 11:55:00,1378.64,1379.3,1378.64,1379.3,206.0,1378.64,1379.3,1378.64,1379.3,206.0
2024-05-28 12:00:00,1377.0,1377.0,1377.0,1377.0,100.0,1377.0,1377.0,1377.0,1377.0,100.0
2024-05-28 12:05:00,1377.0,1377.0,1377.0,1377.0,0.0,1377.0,1377.0,1377.0,1377.0,0.0
2024-05-28 12:10:00,1377.0,1377.0,1377.0,1377.0,0.0,1377.0,1377.0,1377.0,1377.0,0.0
2024-05-28 12:15:00,1373.96,1373.96,1373.96,1373.96,123.0,1373.96,1373.96,1373.96,1373.96,123.0
2024-05-28 12:20:00,1373.96,1373.96,1373.96,1373.96,0.0,1373.96,1373.96,1373.96,1373.96,0.0
2024-05-28 12:25:00,1373.96,1373.96,1373.96,1373.96,0.0,1373.96,1373.96,1373.96,1373.96,0.0
2024-05-28 12:30:00,1373.99,1373.99,1373.99,1373.99,300.0,1373.99,1373.99,1373.99,1373.99,300.0
2024-05-28 12:35:00,1375.38,1375.65,1375.38,1375.65,300.0,1375.38,1375.65,1375.38,1375.65,300.0
2024-05-28 12:40:00,1375.65,1375.65,1375.65,1375.65,0.0,1375.65,1375.65,1375.65,1375.65,0.0
2024-05-28 12:45:00,1374.11,1374.11,1372.16,1372.16,200.0,1374.11,1374.11,1372.16,1372.16,200.0
2024-05-28 12:50:00,1372.42,1373.89,1372.42,1373.89,400.0,1372.42,1373.89,1372.42,1373.89,400.0
2024-05-28 12:55:00,1373.77,1375.64,1372.32,1375.64,1215.0,1373.77,1375.64,1372.32,1375.64,1215.0
2024-05-28 13:00:00,1373.39,1374.91,1373.39,1374.91,296.0,1373.39,1374.91,1373.39,1374.91,296.0
2024-05-28 13:05:00,1374.91,1374.91,1374.91,1374.91,0.0,1374.91,1374.91,1374.91,1374.91,0.0
2024-05-28 13:10:00,1376.39,1376.44,1376.39,1376.44,200.0,1376.39,1376.44,1376.39,1376.44,200.0
2024-05-28 13:15:00,1376.44,1376.44,1376.44,1376.44,216.0,1376.44,1376.44,1376.44,1376.44,216.0
2024-05-28 13:20:00,1373.85,1373.85,1373.85,1373.85,100.0,1373.85,1373.85,1373.85,1373.85,100.0
2024-05-28 13:25:00,1373.85,1373.85,1373.85,1373.85,0.0,1373.85,1373.85,1373.85,1373.85,0.0
2024-05-28 13:30:00,1372.91,1374.48,1372.91,1374.48,215.0,1372.91,1374.48,1372.91,1374.48,215.0
2024-05-28 13:35:00,1376.18,1376.18,1376.18,1376.18,153.0,1376.18,1376.18,1376.18,1376.18,153.0
2024-05-28 13:40:00,1377.34,1378.36,1377.34,1378.36,300.0,1377.34,1378.36,1377.34,1378.36,300.0
2024-05-28 13:45:00,1378.36,1378.36,1378.36,1378.36,0.0,1378.36,1378.36,1378.36,1378.36,0.0
2024-05-28 13:50:00,1377.27,1377.27,1377.27,1377.27,100.0,1377.27,1377.27,1377.27,1377.27,100.0
2024-05-28 13:55:00,1378.92,1378.92,1378.92,1378.92,316.0,1378.92,1378.92,1378.92,1378.92,316.0
2024-05-28 14:00:00,1378.92,1378.92,1378.92,1378.92,0.0,1378.92,1378.92,1378.92,1378.92,0.0
2024-05-28 14:05:00,1378.92,1378.92,1378.92,1378.92,0.0,1378.92,1378.92,1378.92,1378.92,0.0
2024-05-28 14:10:00,1379.36,1382.91,1379.35,1380.0,1792.0,1379.36,1382.91,1379.35,1380.0,1792.0
2024-05-28 14:15:00,1379.71,1379.71,1379.21,1379.21,476.0,1379.71,1379.71,1379.21,1379.21,476.0
2024-05-28 14:20:00,1381.17,1381.17,1376.49,1379.61,838.0,1381.17,1381.17,1376.49,1379.61,838.0
2024-05-28 14:25:00,1379.61,1379.61,1379.61,1379.61,0.0,1379.61,1379.61,1379.61,1379.61,0.0
2024-05-28 14:30:00,1380.02,1383.22,1380.02,1380.85,1206.0,1380.02,1383.22,1380.02,1380.85,1206.0
2024-05-28 14:35:00,1379.56,1379.56,1379.44,1379.45,300.0,1379.56,1379.56,1379.44,1379.45,300.0
2024-05-28 14:40:00,1380.92,1381.52,1380.69,1381.52,400.0,1380.92,1381.52,1380.69,1381.52,400.0
2024-05-28 14:45:00,1380.89,1383.24,1380.89,1383.24,625.0,1380.89,1383.24,1380.89,1383.24,625.0
2024-05-28 14:50:00,1384.4,1385.77,1384.4,1385.77,834.0,1384.4,1385.77,1384.4,1385.77,834.0
2024-05-28 14:55:00,1387.33,1387.64,1386.51,1387.64,400.0,1387.33,1387.64,1386.51,1387.64,400.0
2024-05-28 15:00:00,1385.51,1385.75,1385.51,1385.75,200.0,1385.51,1385.75,1385.51,1385.75,200.0
2024-05-28 15:05:00,1385.73,1386.7,1385.73,1386.7,200.0,1385.73,1386.7,1385.73,1386.7,200.0
2024-05-28 15:10:00,1385.95,1387.3,1385.95,1387.3,700.0,1385.95,1387.3,1385.95,1387.3,700.0
2024-05-28 15:15:00,1388.72,1390.0,1388.26,1390.0,1467.0,1388.72,1390.0,1388.26,1390.0,1467.0
2024-05-28 15:20:00,1389.03,1389.03,1386.8,1386.8,976.0,1389.03,1389.03,1386.8,1386.8,976.0
2024-05-28 15:25:00,1388.27,1388.67,1387.22,1387.23,683.0,1388.27,1388.67,1387.22,1387.23,683.0
2024-05-28 15:30:00,1386.71,1386.71,1386.71,1386.71,194.0,1386.71,1386.71,1386.71,1386.71,194.0
2024-05-28 15:35:00,1386.71,1386.71,1383.95,1383.95,400.0,1386.71,1386.71,1383.95,1383.95,400.0
2024-05-28 15:40:00,1384.37,1385.24,1384.37,1384.61,738.0,1384.37,1385.24,1384.37,1384.61,738.0
2024-05-28 15:45:00,1385.06,1386.8,1384.67,1386.8,1391.0,1385.06,1386.8,1384.67,1386.8,1391.0
2024-05-28 15:50:00,1385.04,1386.36,1382.73,1383.84,1809.0,1385.04,1386.36,1382.73,1383.84,1809.0
2024-05-28 15:55:00,1383.91,1387.62,1383.91,1385.3,7205.0,1383.91,1387.62,1383.91,1385.3,7205.0
2024-05-29 09:30:00,1374.22,1376.42,1361.97,1368.41,2037.0,1374.22,1376.42,1361.97,1368.41,2037.0
2024-05-29 09:35:00,1371.84,1375.81,1371.84,1372.12,788.0,1371.84,1375.81,1371.84,1372.12,788.0
2024-05-29 09:40:00,1377.0,1381.13,1377.0,1378.17,880.0,1377.0,1381.13,1377.0,1378.17,880.0
2024-05-29 09:45:00,1377.11,1379.91,1377.11,1378.65,2086.0,1377.11,1379.91,1377.11,1378.65,2086.0
2024-05-29 09:50:00,1379.74,1381.47,1376.64,1377.21,1000.0,1379.74,1381.47,1376.64,1377.21,1000.0
2024-05-29 09:55:00,1378.05,1384.33,1378.04,1384.33,2650.0,1378.05,1384.33,1378.04,1384.33,2650.0
2024-05-29 10:00:00,1384.61,1384.61,1381.46,1382.33,2297.0,1384.61,1384.61,1381.46,1382.33,2297.0
2024-05-29 10:05:00,1381.65,1384.07,1380.49,1380.49,911.0,1381.65,1384.07,1380.49,1380.49,911.0
2024-05-29 10:10:00,1380.38,1380.38,1377.45,1377.45,401.0,1380.38,1380.38,1377.45,1377.45,401.0
2024-05-29 10:15:00,1378.96,1379.21,1376.99,1377.0,4998.0,1378.96,1379.21,1376.99,1377.0,4998.0
2024-05-29 10:20:00,1376.94,1377.92,1376.68,1377.91,600.0,1376.94,1377.92,1376.68,1377.91,600.0
2024-05-29 10:25:00,1377.91,1377.91,1377.91,1377.91,0.0,1377.91,1377.91,1377.91,1377.91,0.0
2024-05-29 10:30:00,1383.51,1386.55,1381.1,1381.11,806.0,1383.51,1386.55,1381.1,1381.11,806.0
2024-05-29 10:35:00,1377.91,1377.91,1377.91,1377.91,200.0,1377.91,1377.91,1377.91,1377.91,200.0
2024-05-29 10:40:00,1381.38,1382.54,1381.38,1382.07,300.0,1381.38,1382.54,1381.38,1382.07,300.0
2024-05-29 10:45:00,1382.07,1382.07,1382.07,1382.07,0.0,1382.07,1382.07,1382.07,1382.07,0.0
2024-05-29 10:50:00,1382.07,1382.07,1382.07,1382.07,0.0,1382.07,1382.07,1382.07,1382.07,0.0
2024-05-29 10:55:00,1382.07,1382.07,1382.07,1382.07,0.0,1382.07,1382.07,1382.07,1382.07,0.0
2024-05-29 11:00:00,1374.34,1374.34,1374.34,1374.34,137.0,1374.34,1374.34,1374.34,1374.34,137.0
2024-05-29 11:05:00,1370.27,1370.59,1370.15,1370.15,311.0,1370.27,1370.59,1370.15,1370.15,311.0
2024-05-29 11:10:00,1366.51,1371.16,1366.51,1371.16,421.0,1366.51,1371.16,1366.51,1371.16,421.0
2024-05-29 11:15:00,1366.38,1366.38,1366.38,1366.38,100.0,1366.38,1366.38,1366.38,1366.38,100.0
2024-05-29 11:20:00,1366.38,1366.38,1366.38,1366.38,0.0,1366.38,1366.38,1366.38,1366.38,0.0
2024-05-29 11:25:00,1367.94,1367.94,1367.94,1367.94,200.0,1367.94,1367.94,1367.94,1367.94,200.0
2024-05-29 11:30:00,1367.94,1367.94,1364.5,1365.18,1596.0,1367.94,1367.94,1364.5,1365.18,1596.0
2024-05-29 11:35:00,1367.0,1369.02,1365.32,1369.02,500.0,1367.0,1369.02,1365.32,1369.02,500.0
2024-05-29 11:40:00,1365.84,1366.34,1365.84,1366.34,200.0,1365.84,1366.34,1365.84,1366.34,200.0
2024-05-29 11:45:00,1368.26,1370.23,1368.25,1370.23,286.0,1368.26,1370.23,1368.25,1370.23,286.0
2024-05-29 11:50:00,1368.17,1368.17,1368.17,1368.17,100.0,1368.17,1368.17,1368.17,1368.17,100.0
2024-05-29 11:55:00,1367.15,1367.16,1367.15,1367.15,100.0,1367.15,1367.16,1367.15,1367.15,100.0
2024-05-29 12:00:00,1367.15,1367.15,1367.15,1367.15,0.0,1367.15,1367.15,1367.15,1367.15,0.0
2024-05-29 12:05:00,1363.3,1365.76,1363.3,1364.94,1214.0,1363.3,1365.76,1363.3,1364.94,1214.0
2024-05-29 12:10:00,1364.88,1364.89,1364.88,1364.88,100.0,1364.88,1364.89,1364.88,1364.88,100.0
2024-05-29 12:15:00,1364.88,1364.88,1364.88,1364.88,0.0,1364.88,1364.88,1364.88,1364.88,0.0
2024-05-29 12:20:00,1364.88,1364.88,1364.88,1364.88,0.0,1364.88,1364.88,1364.88,1364.88,0.0
2024-05-29 12:25:00,1364.11,1365.6,1364.04,1365.6,1093.0,1364.11,1365.6,1364.04,1365.6,1093.0
2024-05-29 12:30:00,1365.6,1365.6,1365.6,1365.6,0.0,1365.6,1365.6,1365.6,1365.6,0.0
2024-05-29 12:35:00,1362.44,1363.62,1362.44,1363.62,200.0,1362.44,1363.62,1362.44,1363.62,200.0
2024-05-29 12:40:00,1365.79,1366.34,1365.78,1366.34,600.0,1365.79,1366.34,1365.78,1366.34,600.0
2024-05-29 12:45:00,1366.34,1366.34,1366.34,1366.34,0.0,1366.34,1366.34,1366.34,1366.34,0.0
2024-05-29 12:50:00,1367.37,1367.37,1366.8,1366.81,200.0,1367.37,1367.37,1366.8,1366.81,200.0
2024-05-29 12:55:00,1368.04,1368.04,1366.69,1366.69,357.0,1368.04,1368.04,1366.69,1366.69,357.0
2024-05-29 13:00:00,1366.03,1366.25,1365.32,1365.66,446.0,1366.03,1366.25,1365.32,1365.66,446.0
2024-05-29 13:05:00,1365.66,1365.66,1365.66,1365.66,0.0,1365.66,1365.66,1365.66,1365.66,0.0
2024-05-29 13:10:00,1364.36,1365.96,1364.36,1365.0,900.0,1364.36,1365.96,1364.36,1365.0,900.0
2024-05-29 13:15:00,1365.0,1365.0,1365.0,1365.0,0.0,1365.0,1365.0,1365.0,1365.0,0.0
2024-05-29 13:20:00,1365.0,1365.0,1365.0,1365.0,0.0,1365.0,1365.0,1365.0,1365.0,0.0
2024-05-29 13:25:00,1365.38,1365.38,1365.38,1365.38,200.0,1365.38,1365.38,1365.38,1365.38,200.0
2024-05-29 13:30:00,1365.38,1365.38,1365.38,1365.38,0.0,1365.38,1365.38,1365.38,1365.38,0.0
2024-05-29 13:35:00,1365.38,1365.38,1365.38,1365.38,0.0,1365.38,1365.38,1365.38,1365.38,0.0
2024-05-29 13:40:00,1362.16,1362.16,1362.16,1362.16,100.0,1362.16,1362.16,1362.16,1362.16,100.0
2024-05-29 13:45:00,1362.16,1362.16,1362.16,1362.16,0.0,1362.16,1362.16,1362.16,1362.16,0.0
2024-05-29 13:50:00,1364.57,1364.57,1364.57,1364.57,293.0,1364.57,1364.57,1364.57,1364.57,293.0
2024-05-29 13:55:00,1364.57,1364.57,1364.57,1364.57,0.0,1364.57,1364.57,1364.57,1364.57,0.0
2024-05-29 14:00:00,1365.2,1365.8,1364.2,1364.21,911.0,1365.2,1365.8,1364.2,1364.21,911.0
2024-05-29 14:05:00,1363.92,1363.93,1363.92,1363.92,100.0,1363.92,1363.93,1363.92,1363.92,100.0
2024-05-29 14:10:00,1363.92,1363.92,1363.92,1363.92,0.0,1363.92,1363.92,1363.92,1363.92,0.0
2024-05-29 14:15:00,1363.92,1363.92,1363.92,1363.92,0.0,1363.92,1363.92,1363.92,1363.92,0.0
2024-05-29 14:20:00,1358.77,1358.77,1358.76,1358.77,100.0,1358.77,1358.77,1358.76,1358.77,100.0
2024-05-29 14:25:00,1359.53,1360.54,1356.77,1356.77,729.0,1359.53,1360.54,1356.77,1356.77,729.0
2024-05-29 14:30:00,1360.88,1360.88,1360.88,1360.88,210.0,1360.88,1360.88,1360.88,1360.88,210.0
2024-05-29 14:35:00,1361.13,1361.13,1361.13,1361.13,115.0,1361.13,1361.13,1361.13,1361.13,115.0
2024-05-29 14:40:00,1360.0,1360.01,1360.0,1360.0,237.0,1360.0,1360.01,1360.0,1360.0,237.0
2024-05-29 14:45:00,1360.0,1360.0,1360.0,1360.0,0.0,1360.0,1360.0,1360.0,1360.0,0.0
2024-05-29 14:50:00,1361.24,1361.24,1361.01,1361.01,300.0,1361.24,1361.24,1361.01,1361.01,300.0
2024-05-29 14:55:00,1359.35,1360.66,1359.35,1360.66,309.0,1359.35,1360.66,1359.35,1360.66,309.0
2024-05-29 15:00:00,1360.79,1361.19,1360.22,1361.09,1467.0,1360.79,1361.19,1360.22,1361.09,1467.0
2024-05-29 15:05:00,1359.73,1359.73,1359.73,1359.73,100.0,1359.73,1359.73,1359.73,1359.73,100.0
2024-05-29 15:10:00,1359.73,1360.53,1359.73,1360.36,900.0,1359.73,1360.53,1359.73,1360.36,900.0
2024-05-29 15:15:00,1360.68,1360.76,1360.68,1360.76,348.0,1360.68,1360.76,1360.68,1360.76,348.0
2024-05-29 15:20:00,1360.87,1360.89,1360.83,1360.89,500.0,1360.87,1360.89,1360.83,1360.89,500.0
2024-05-29 15:25:00,1360.98,1360.98,1358.46,1359.99,1900.0,1360.98,1360.98,1358.46,1359.99,1900.0
2024-05-29 15:30:00,1359.99,1359.99,1359.99,1359.99,0.0,1359.99,1359.99,1359.99,1359.99,0.0
2024-05-29 15:35:00,1359.29,1359.29,1359.29,1359.29,200.0,1359.29,1359.29,1359.29,1359.29,200.0
2024-05-29 15:40:00,1359.07,1359.07,1359.06,1359.06,200.0,1359.07,1359.07,1359.06,1359.06,200.0
2024-05-29 15:45:00,1358.1,1358.63,1357.11,1357.2,1680.0,1358.1,1358.63,1357.11,1357.2,1680.0
2024-05-29 15:50:00,1356.63,1358.4,1356.25,1358.4,810.0,1356.63,1358.4,1356.25,1358.4,810.0
2024-05-29 15:55:00,1357.24,1357.66,1354.33,1355.85,3711.0,1357.24,1357.66,1354.33,1355.85,3711.0
2024-05-30 09:30:00,1341.56,1342.38,1337.75,1342.38,1633.0,1341.56,1342.38,1337.75,1342.38,1633.0
2024-05-30 09:35:00,1335.7,1335.7,1335.0,1335.0,300.0,1335.7,1335.7,1335.0,1335.0,300.0
2024-05-30 09:40:00,1331.78,1331.78,1331.78,1331.78,110.0,1331.78,1331.78,1331.78,1331.78,110.0
2024-05-30 09:45:00,1329.5,1332.17,1328.88,1329.69,799.0,1329.5,1332.17,1328.88,1329.69,799.0
2024-05-30 09:50:00,1327.94,1327.94,1327.94,1327.94,100.0,1327.94,1327.94,1327.94,1327.94,100.0
2024-05-30 09:55:00,1327.94,1327.94,1327.94,1327.94,0.0,1327.94,1327.94,1327.94,1327.94,0.0
2024-05-30 10:00:00,1334.13,1334.13,1331.41,1331.74,1626.0,1334.13,1334.13,1331.41,1331.74,1626.0
2024-05-30 10:05:00,1329.66,1329.8,1324.01,1324.01,540.0,1329.66,1329.8,1324.01,1324.01,540.0
2024-05-30 10:10:00,1323.92,1323.92,1323.63,1323.63,200.0,1323.92,1323.92,1323.63,1323.63,200.0
2024-05-30 10:15:00,1317.79,1317.79,1314.72,1316.19,738.0,1317.79,1317.79,1314.72,1316.19,738.0
2024-05-30 10:20:00,1311.17,1312.89,1310.06,1312.8,866.0,1311.17,1312.89,1310.06,1312.8,866.0
2024-05-30 10:25:00,1307.8,1307.8,1307.8,1307.8,200.0,1307.8,1307.8,1307.8,1307.8,200.0
2024-05-30 10:30:00,1304.92,1309.76,1304.92,1309.76,1082.0,1304.92,1309.76,1304.92,1309.76,1082.0
2024-05-30 10:35:00,1309.76,1309.76,1309.76,1309.76,0.0,1309.76,1309.76,1309.76,1309.76,0.0
2024-05-30 10:40:00,1306.04,1306.64,1302.77,1302.77,2616.0,1306.04,1306.64,1302.77,1302.77,2616.0
2024-05-30 10:45:00,1304.92,1305.5,1302.8,1304.88,1885.0,1304.92,1305.5,1302.8,1304.88,1885.0
2024-05-30 10:50:00,1305.29,1305.29,1302.65,1303.61,4720.0,1305.29,1305.29,1302.65,1303.61,4720.0
2024-05-30 10:55:00,1304.48,1305.2,1303.74,1303.76,3300.0,1304.48,1305.2,1303.74,1303.76,3300.0
2024-05-30 11:00:00,1303.4,1303.41,1300.11,1300.11,353.0,1303.4,1303.41,1300.11,1300.11,353.0
2024-05-30 11:05:00,1299.2,1299.2,1299.2,1299.2,100.0,1299.2,1299.2,1299.2,1299.2,100.0
2024-05-30 11:10:00,1299.2,1299.2,1299.2,1299.2,0.0,1299.2,1299.2,1299.2,1299.2,0.0
2024-05-30 11:15:00,1299.08,1299.08,1299.08,1299.08,720.0,1299.08,1299.08,1299.08,1299.08,720.0
2024-05-30 11:20:00,1301.41,1301.41,1300.46,1300.51,300.0,1301.41,1301.41,1300.46,1300.51,300.0
2024-05-30 11:25:00,1300.15,1300.15,1299.41,1299.41,200.0,1300.15,1300.15,1299.41,1299.41,200.0
2024-05-30 11:30:00,1299.41,1299.41,1299.41,1299.41,0.0,1299.41,1299.41,1299.41,1299.41,0.0
2024-05-30 11:35:00,1299.35,1300.33,1299.33,1300.33,466.0,1299.35,1300.33,1299.33,1300.33,466.0
2024-05-30 11:40:00,1299.84,1299.84,1299.83,1299.84,100.0,1299.84,1299.84,1299.83,1299.84,100.0
2024-05-30 11:45:00,1298.06,1298.06,1296.5,1297.77,800.0,1298.06,1298.06,1296.5,1297.77,800.0
2024-05-30 11:50:00,1299.73,1299.73,1299.73,1299.73,100.0,1299.73,1299.73,1299.73,1299.73,100.0
2024-05-30 11:55:00,1298.53,1298.53,1298.53,1298.53,100.0,1298.53,1298.53,1298.53,1298.53,100.0
2024-05-30 12:00:00,1298.53,1298.53,1298.53,1298.53,0.0,1298.53,1298.53,1298.53,1298.53,0.0
2024-05-30 12:05:00,1300.0,1301.44,1296.08,1296.08,1171.0,1300.0,1301.44,1296.08,1296.08,1171.0
2024-05-30 12:10:00,1299.32,1300.46,1298.23,1300.46,700.0,1299.32,1300.46,1298.23,1300.46,700.0
2024-05-30 12:15:00,1300.46,1300.46,1300.46,1300.46,0.0,1300.46,1300.46,1300.46,1300.46,0.0
2024-05-30 12:20:00,1298.99,1298.99,1298.99,1298.99,100.0,1298.99,1298.99,1298.99,1298.99,100.0
2024-05-30 12:25:00,1298.99,1298.99,1298.99,1298.99,0.0,1298.99,1298.99,1298.99,1298.99,0.0
2024-05-30 12:30:00,1305.2,1308.3,1303.16,1306.55,2495.0,1305.2,1308.3,1303.16,1306.55,2495.0
2024-05-30 12:35:00,1305.25,1305.69,1302.82,1303.12,518.0,1305.25,1305.69,1302.82,1303.12,518.0
2024-05-30 12:40:00,1304.34,1304.34,1304.33,1304.34,1179.0,1304.34,1304.34,1304.33,1304.34,1179.0
2024-05-30 12:45:00,1304.34,1304.34,1304.34,1304.34,0.0,1304.34,1304.34,1304.34,1304.34,0.0
2024-05-30 12:50:00,1304.34,1304.34,1304.34,1304.34,0.0,1304.34,1304.34,1304.34,1304.34,0.0
2024-05-30 12:55:00,1302.63,1302.64,1300.76,1300.76,200.0,1302.63,1302.64,1300.76,1300.76,200.0
2024-05-30 13:00:00,1301.86,1303.34,1300.39,1300.39,504.0,1301.86,1303.34,1300.39,1300.39,504.0
2024-05-30 13:05:00,1301.44,1301.44,1300.09,1300.91,700.0,1301.44,1301.44,1300.09,1300.91,700.0
2024-05-30 13:10:00,1304.42,1305.15,1303.44,1304.32,1194.0,1304.42,1305.15,1303.44,1304.32,1194.0
2024-05-30 13:15:00,1303.2,1303.2,1303.2,1303.2,380.0,1303.2,1303.2,1303.2,1303.2,380.0
2024-05-30 13:20:00,1303.47,1303.47,1303.47,1303.47,1250.0,1303.47,1303.47,1303.47,1303.47,1250.0
2024-05-30 13:25:00,1301.38,1301.39,1301.38,1301.38,100.0,1301.38,1301.39,1301.38,1301.38,100.0
2024-05-30 13:30:00,1302.65,1304.62,1302.65,1302.91,1710.0,1302.65,1304.62,1302.65,1302.91,1710.0
2024-05-30 13:35:00,1305.91,1305.91,1304.42,1304.42,255.0,1305.91,1305.91,1304.42,1304.42,255.0
2024-05-30 13:40:00,1303.47,1304.91,1303.23,1303.29,1453.0,1303.47,1304.91,1303.23,1303.29,1453.0
2024-05-30 13:45:00,1302.0,1302.0,1299.98,1299.99,320.0,1302.0,1302.0,1299.98,1299.99,320.0
2024-05-30 13:50:00,1299.68,1299.69,1299.68,1299.68,110.0,1299.68,1299.69,1299.68,1299.68,110.0
2024-05-30 13:55:00,1301.65,1301.65,1301.65,1301.65,100.0,1301.65,1301.65,1301.65,1301.65,100.0
2024-05-30 14:00:00,1301.49,1302.0,1299.81,1300.42,4474.0,1301.49,1302.0,1299.81,1300.42,4474.0
2024-05-30 14:05:00,1303.04,1303.04,1303.04,1303.04,100.0,1303.04,1303.04,1303.04,1303.04,100.0
2024-05-30 14:10:00,1302.38,1302.4,1299.79,1299.8,2201.0,1302.38,1302.4,1299.79,1299.8,2201.0
2024-05-30 14:15:00,1299.8,1301.07,1299.45,1299.45,1911.0,1299.8,1301.07,1299.45,1299.45,1911.0
2024-05-30 14:20:00,1300.85,1301.4,1300.52,1300.92,1408.0,1300.85,1301.4,1300.52,1300.92,1408.0
2024-05-30 14:25:00,1301.54,1301.54,1301.05,1301.06,200.0,1301.54,1301.54,1301.05,1301.06,200.0
2024-05-30 14:30:00,1301.06,1301.06,1301.06,1301.06,0.0,1301.06,1301.06,1301.06,1301.06,0.0
2024-05-30 14:35:00,1302.9,1303.12,1302.14,1302.23,2000.0,1302.9,1303.12,1302.14,1302.23,2000.0
2024-05-30 14:40:00,1303.66,1306.86,1303.66,1306.5,1940.0,1303.66,1306.86,1303.66,1306.5,1940.0
2024-05-30 14:45:00,1307.23,1307.23,1306.0,1306.0,341.0,1307.23,1307.23,1306.0,1306.0,341.0
2024-05-30 14:50:00,1306.0,1306.0,1306.0,1306.0,0.0,1306.0,1306.0,1306.0,1306.0,0.0
2024-05-30 14:55:00,1306.0,1306.0,1306.0,1306.0,0.0,1306.0,1306.0,1306.0,1306.0,0.0
2024-05-30 15:00:00,1306.59,1306.59,1306.58,1306.58,495.0,1306.59,1306.59,1306.58,1306.58,495.0
2024-05-30 15:05:00,1306.51,1306.51,1305.63,1305.63,1000.0,1306.51,1306.51,1305.63,1305.63,1000.0
2024-05-30 15:10:00,1305.43,1306.15,1305.43,1306.13,575.0,1305.43,1306.15,1305.43,1306.13,575.0
2024-05-30 15:15:00,1306.13,1306.66,1304.56,1305.19,2590.0,1306.13,1306.66,1304.56,1305.19,2590.0
2024-05-30 15:20:00,1304.32,1304.55,1303.5,1303.99,1100.0,1304.32,1304.55,1303.5,1303.99,1100.0
2024-05-30 15:25:00,1303.73,1305.67,1302.84,1303.73,1600.0,1303.73,1305.67,1302.84,1303.73,1600.0
2024-05-30 15:30:00,1303.83,1303.83,1298.29,1298.3,986.0,1303.83,1303.83,1298.29,1298.3,986.0
2024-05-30 15:35:00,1300.82,1300.82,1300.82,1300.82,100.0,1300.82,1300.82,1300.82,1300.82,100.0
2024-05-30 15:40:00,1301.48,1301.49,1298.49,1298.68,2180.0,1301.48,1301.49,1298.49,1298.68,2180.0
2024-05-30 15:45:00,1298.99,1298.99,1293.69,1295.2,2667.0,1298.99,1298.99,1293.69,1295.2,2667.0
2024-05-30 15:50:00,1296.88,1301.71,1296.88,1301.47,2390.0,1296.88,1301.71,1296.88,1301.47,2390.0
2024-05-30 15:55:00,1300.34,1302.77,1300.33,1301.07,3921.0,1300.34,1302.77,1300.33,1301.07,3921.0
2024-05-31 09:30:00,1304.31,1305.15,1296.99,1298.49,1583.0,1304.31,1305.15,1296.99,1298.49,1583.0
2024-05-31 09:35:00,1291.55,1304.31,1291.55,1304.31,702.0,1291.55,1304.31,1291.55,1304.31,702.0
2024-05-31 09:40:00,1304.31,1304.31,1304.31,1304.31,0.0,1304.31,1304.31,1304.31,1304.31,0.0
2024-05-31 09:45:00,1298.13,1298.13,1292.24,1292.24,200.0,1298.13,1298.13,1292.24,1292.24,200.0
2024-05-31 09:50:00,1292.7,1292.7,1289.02,1290.8,800.0,1292.7,1292.7,1289.02,1290.8,800.0
2024-05-31 09:55:00,1291.49,1291.49,1285.95,1291.28,3600.0,1291.49,1291.49,1285.95,1291.28,3600.0
2024-05-31 10:00:00,1290.15,1293.33,1288.57,1293.33,600.0,1290.15,1293.33,1288.57,1293.33,600.0
2024-05-31 10:05:00,1295.85,1295.85,1295.85,1295.85,100.0,1295.85,1295.85,1295.85,1295.85,100.0
2024-05-31 10:10:00,1292.44,1292.44,1291.91,1291.91,200.0,1292.44,1292.44,1291.91,1291.91,200.0
2024-05-31 10:15:00,1296.37,1296.67,1287.89,1287.89,1400.0,1296.37,1296.67,1287.89,1287.89,1400.0
2024-05-31 10:20:00,1290.69,1290.69,1290.69,1290.69,200.0,1290.69,1290.69,1290.69,1290.69,200.0
2024-05-31 10:25:00,1287.94,1291.71,1283.56,1286.24,2108.0,1287.94,1291.71,1283.56,1286.24,2108.0
2024-05-31 10:30:00,1285.75,1285.75,1276.38,1279.17,4435.0,1285.75,1285.75,1276.38,1279.17,4435.0
2024-05-31 10:35:00,1280.11,1280.21,1277.89,1279.22,2629.0,1280.11,1280.21,1277.89,1279.22,2629.0
2024-05-31 10:40:00,1279.28,1279.28,1278.9,1278.9,286.0,1279.28,1279.28,1278.9,1278.9,286.0
2024-05-31 10:45:00,1277.26,1282.0,1277.26,1277.83,859.0,1277.26,1282.0,1277.26,1277.83,859.0
2024-05-31 10:50:00,1277.5,1277.5,1277.5,1277.5,100.0,1277.5,1277.5,1277.5,1277.5,100.0
2024-05-31 10:55:00,1280.25,1284.02,1277.5,1284.02,545.0,1280.25,1284.02,1277.5,1284.02,545.0
2024-05-31 11:00:00,1284.02,1284.02,1284.02,1284.02,0.0,1284.02,1284.02,1284.02,1284.02,0.0
2024-05-31 11:05:00,1278.87,1280.67,1278.35,1280.66,800.0,1278.87,1280.67,1278.35,1280.66,800.0
2024-05-31 11:10:00,1279.16,1280.89,1279.16,1280.0,306.0,1279.16,1280.89,1279.16,1280.0,306.0
2024-05-31 11:15:00,1280.0,1280.0,1280.0,1280.0,0.0,1280.0,1280.0,1280.0,1280.0,0.0
2024-05-31 11:20:00,1279.3,1279.3,1279.3,1279.3,300.0,1279.3,1279.3,1279.3,1279.3,300.0
2024-05-31 11:25:00,1279.27,1279.27,1279.06,1279.07,200.0,1279.27,1279.27,1279.06,1279.07,200.0
2024-05-31 11:30:00,1278.65,1280.35,1277.59,1279.23,2264.0,1278.65,1280.35,1277.59,1279.23,2264.0
2024-05-31 11:35:00,1281.4,1281.4,1278.34,1280.0,2475.0,1281.4,1281.4,1278.34,1280.0,2475.0
2024-05-31 11:40:00,1276.79,1276.79,1276.79,1276.79,100.0,1276.79,1276.79,1276.79,1276.79,100.0
2024-05-31 11:45:00,1279.29,1279.29,1278.93,1278.93,200.0,1279.29,1279.29,1278.93,1278.93,200.0
2024-05-31 11:50:00,1277.07,1277.07,1276.74,1276.74,300.0,1277.07,1277.07,1276.74,1276.74,300.0
2024-05-31 11:55:00,1277.08,1277.08,1276.36,1276.36,650.0,1277.08,1277.08,1276.36,1276.36,650.0
2024-05-31 12:00:00,1278.16,1278.52,1278.16,1278.52,200.0,1278.16,1278.52,1278.16,1278.52,200.0
2024-05-31 12:05:00,1278.52,1278.52,1278.52,1278.52,0.0,1278.52,1278.52,1278.52,1278.52,0.0
2024-05-31 12:10:00,1278.52,1278.52,1278.52,1278.52,0.0,1278.52,1278.52,1278.52,1278.52,0.0
2024-05-31 12:15:00,1279.34,1279.35,1277.3,1277.3,433.0,1279.34,1279.35,1277.3,1277.3,433.0
2024-05-31 12:20:00,1274.44,1274.44,1274.44,1274.44,250.0,1274.44,1274.44,1274.44,1274.44,250.0
2024-05-31 12:25:00,1274.44,1274.44,1274.44,1274.44,0.0,1274.44,1274.44,1274.44,1274.44,0.0
2024-05-31 12:30:00,1277.34,1277.34,1277.34,1277.34,100.0,1277.34,1277.34,1277.34,1277.34,100.0
2024-05-31 12:35:00,1277.34,1277.34,1277.34,1277.34,0.0,1277.34,1277.34,1277.34,1277.34,0.0
2024-05-31 12:40:00,1278.72,1280.0,1278.0,1279.72,1000.0,1278.72,1280.0,1278.0,1279.72,1000.0
2024-05-31 12:45:00,1279.72,1279.72,1279.72,1279.72,0.0,1279.72,1279.72,1279.72,1279.72,0.0
2024-05-31 12:50:00,1279.72,1279.72,1279.72,1279.72,0.0,1279.72,1279.72,1279.72,1279.72,0.0
2024-05-31 12:55:00,1279.12,1279.12,1279.12,1279.12,113.0,1279.12,1279.12,1279.12,1279.12,113.0
2024-05-31 13:00:00,1279.08,1279.11,1278.12,1278.53,729.0,1279.08,1279.11,1278.12,1278.53,729.0
2024-05-31 13:05:00,1279.86,1279.86,1278.01,1278.01,1200.0,1279.86,1279.86,1278.01,1278.01,1200.0
2024-05-31 13:10:00,1276.95,1278.1,1276.95,1277.01,1200.0,1276.95,1278.1,1276.95,1277.01,1200.0
2024-05-31 13:15:00,1277.01,1277.05,1274.4,1274.4,1300.0,1277.01,1277.05,1274.4,1274.4,1300.0
2024-05-31 13:20:00,1276.0,1276.58,1274.37,1276.58,1663.0,1276.0,1276.58,1274.37,1276.58,1663.0
2024-05-31 13:25:00,1276.01,1276.01,1276.0,1276.01,100.0,1276.01,1276.01,1276.0,1276.01,100.0
2024-05-31 13:30:00,1275.01,1275.01,1275.01,1275.01,100.0,1275.01,1275.01,1275.01,1275.01,100.0
2024-05-31 13:35:00,1275.01,1275.01,1275.01,1275.01,0.0,1275.01,1275.01,1275.01,1275.01,0.0
2024-05-31 13:40:00,1274.16,1274.16,1273.85,1273.98,500.0,1274.16,1274.16,1273.85,1273.98,500.0
2024-05-31 13:45:00,1274.77,1276.03,1274.77,1276.03,300.0,1274.77,1276.03,1274.77,1276.03,300.0
2024-05-31 13:50:00,1274.97,1275.54,1274.78,1274.78,900.0,1274.97,1275.54,1274.78,1274.78,900.0
2024-05-31 13:55:00,1274.78,1274.78,1274.78,1274.78,0.0,1274.78,1274.78,1274.78,1274.78,0.0
2024-05-31 14:00:00,1273.48,1274.91,1270.07,1270.07,7745.0,1273.48,1274.91,1270.07,1270.07,7745.0
2024-05-31 14:05:00,1270.12,1272.37,1267.72,1270.98,1020.0,1270.12,1272.37,1267.72,1270.98,1020.0
2024-05-31 14:10:00,1273.91,1274.66,1273.51,1273.81,772.0,1273.91,1274.66,1273.51,1273.81,772.0
2024-05-31 14:15:00,1275.15,1276.09,1274.26,1274.3,1500.0,1275.15,1276.09,1274.26,1274.3,1500.0
2024-05-31 14:20:00,1275.6,1276.77,1273.54,1273.75,3543.0,1275.6,1276.77,1273.54,1273.75,3543.0
2024-05-31 14:25:00,1273.02,1273.39,1273.0,1273.0,430.0,1273.02,1273.39,1273.0,1273.0,430.0
2024-05-31 14:30:00,1272.32,1272.32,1270.83,1270.83,200.0,1272.32,1272.32,1270.83,1270.83,200.0
2024-05-31 14:35:00,1273.2,1273.97,1273.2,1273.97,561.0,1273.2,1273.97,1273.2,1273.97,561.0
2024-05-31 14:40:00,1271.95,1273.27,1271.95,1273.0,724.0,1271.95,1273.27,1271.95,1273.0,724.0
2024-05-31 14:45:00,1273.0,1273.0,1273.0,1273.0,0.0,1273.0,1273.0,1273.0,1273.0,0.0
2024-05-31 14:50:00,1270.56,1270.56,1269.4,1270.42,421.0,1270.56,1270.56,1269.4,1270.42,421.0
2024-05-31 14:55:00,1270.02,1270.02,1268.47,1268.47,434.0,1270.02,1270.02,1268.47,1268.47,434.0
2024-05-31 15:00:00,1268.41,1268.86,1267.17,1268.26,4763.0,1268.41,1268.86,1267.17,1268.26,4763.0
2024-05-31 15:05:00,1270.67,1271.45,1270.09,1270.09,1300.0,1270.67,1271.45,1270.09,1270.09,1300.0
2024-05-31 15:10:00,1270.59,1270.59,1269.43,1269.43,200.0,1270.59,1270.59,1269.43,1269.43,200.0
2024-05-31 15:15:00,1268.04,1268.04,1266.72,1267.83,1110.0,1268.04,1268.04,1266.72,1267.83,1110.0
2024-05-31 15:20:00,1267.98,1268.77,1266.85,1267.76,1919.0,1267.98,1268.77,1266.85,1267.76,1919.0
2024-05-31 15:25:00,1268.04,1270.0,1268.04,1268.77,1805.0,1268.04,1270.0,1268.04,1268.77,1805.0
2024-05-31 15:30:00,1268.0,1269.51,1267.7,1268.95,2546.0,1268.0,1269.51,1267.7,1268.95,2546.0
2024-05-31 15:35:00,1269.25,1269.25,1266.8,1266.81,1346.0,1269.25,1269.25,1266.8,1266.81,1346.0
2024-05-31 15:40:00,1268.37,1272.09,1268.37,1272.03,3418.0,1268.37,1272.09,1268.37,1272.03,3418.0
2024-05-31 15:45:00,1273.69,1274.76,1271.63,1272.31,6462.0,1273.69,1274.76,1271.63,1272.31,6462.0
2024-05-31 15:50:00,1273.82,1282.25,1272.12,1278.5,9804.0,1273.82,1282.25,1272.12,1278.5,9804.0
2024-05-31 15:55:00,1278.42,1290.32,1278.23,1288.76,17192.0,1278.42,1290.32,1278.23,1288.76,17192.0
2024-06-03 09:30:00,1288.67,1288.67,1288.46,1288.46,3045.0,1288.67,1288.67,1288.46,1288.46,3045.0
2024-06-03 09:35:00,1289.19,1290.53,1281.65,1286.81,1625.0,1289.19,1290.53,1281.65,1286.81,1625.0
2024-06-03 09:40:00,1284.98,1285.42,1275.0,1275.98,1915.0,1284.98,1285.42,1275.0,1275.98,1915.0
2024-06-03 09:45:00,1275.17,1279.62,1275.17,1276.23,824.0,1275.17,1279.62,1275.17,1276.23,824.0
2024-06-03 09:50:00,1274.88,1276.02,1274.88,1276.02,300.0,1274.88,1276.02,1274.88,1276.02,300.0
2024-06-03 09:55:00,1274.55,1277.88,1274.55,1277.88,500.0,1274.55,1277.88,1274.55,1277.88,500.0
2024-06-03 10:00:00,1279.29,1284.63,1277.73,1284.62,5161.0,1279.29,1284.63,1277.73,1284.62,5161.0
2024-06-03 10:05:00,1281.17,1284.67,1280.74,1282.83,1200.0,1281.17,1284.67,1280.74,1282.83,1200.0
2024-06-03 10:10:00,1282.82,1285.7,1282.7,1285.7,502.0,1282.82,1285.7,1282.7,1285.7,502.0
2024-06-03 10:15:00,1283.35,1283.35,1279.65,1282.06,4600.0,1283.35,1283.35,1279.65,1282.06,4600.0
2024-06-03 10:20:00,1282.0,1282.0,1274.78,1274.79,1700.0,1282.0,1282.0,1274.78,1274.79,1700.0
2024-06-03 10:25:00,1274.79,1274.79,1274.79,1274.79,0.0,1274.79,1274.79,1274.79,1274.79,0.0
2024-06-03 10:30:00,1281.01,1285.6,1281.01,1285.6,900.0,1281.01,1285.6,1281.01,1285.6,900.0
2024-06-03 10:35:00,1280.37,1280.37,1280.37,1280.37,100.0,1280.37,1280.37,1280.37,1280.37,100.0
2024-06-03 10:40:00,1280.37,1280.37,1280.37,1280.37,0.0,1280.37,1280.37,1280.37,1280.37,0.0
2024-06-03 10:45:00,1284.51,1286.76,1284.51,1286.75,300.0,1284.51,1286.76,1284.51,1286.75,300.0
2024-06-03 10:50:00,1282.16,1282.16,1282.03,1282.03,200.0,1282.16,1282.16,1282.03,1282.03,200.0
2024-06-03 10:55:00,1282.09,1284.67,1282.08,1284.67,300.0,1282.09,1284.67,1282.08,1284.67,300.0
2024-06-03 11:00:00,1281.17,1281.67,1281.17,1281.66,200.0,1281.17,1281.67,1281.17,1281.66,200.0
2024-06-03 11:05:00,1281.66,1281.66,1281.66,1281.66,0.0,1281.66,1281.66,1281.66,1281.66,0.0
2024-06-03 11:10:00,1285.33,1286.39,1282.86,1286.39,772.0,1285.33,1286.39,1282.86,1286.39,772.0
2024-06-03 11:15:00,1286.39,1286.39,1286.39,1286.39,0.0,1286.39,1286.39,1286.39,1286.39,0.0
2024-06-03 11:20:00,1285.0,1285.34,1285.0,1285.34,664.0,1285.0,1285.34,1285.0,1285.34,664.0
2024-06-03 11:25:00,1285.34,1285.34,1285.34,1285.34,0.0,1285.34,1285.34,1285.34,1285.34,0.0
2024-06-03 11:30:00,1282.23,1284.85,1282.1,1283.48,519.0,1282.23,1284.85,1282.1,1283.48,519.0
2024-06-03 11:35:00,1283.48,1283.48,1283.48,1283.48,0.0,1283.48,1283.48,1283.48,1283.48,0.0
2024-06-03 11:40:00,1282.1,1282.1,1282.1,1282.1,100.0,1282.1,1282.1,1282.1,1282.1,100.0
2024-06-03 11:45:00,1286.46,1286.46,1286.36,1286.36,200.0,1286.46,1286.46,1286.36,1286.36,200.0
2024-06-03 11:50:00,1288.76,1288.77,1288.37,1288.37,305.0,1288.76,1288.77,1288.37,1288.37,305.0
2024-06-03 11:55:00,1288.37,1288.37,1288.37,1288.37,0.0,1288.37,1288.37,1288.37,1288.37,0.0
2024-06-03 12:00:00,1285.4,1285.41,1285.4,1285.4,100.0,1285.4,1285.41,1285.4,1285.4,100.0
2024-06-03 12:05:00,1285.4,1285.4,1285.4,1285.4,0.0,1285.4,1285.4,1285.4,1285.4,0.0
2024-06-03 12:10:00,1287.53,1287.53,1284.25,1284.43,800.0,1287.53,1287.53,1284.25,1284.43,800.0
2024-06-03 12:15:00,1285.03,1285.03,1285.03,1285.03,100.0,1285.03,1285.03,1285.03,1285.03,100.0
2024-06-03 12:20:00,1282.65,1282.65,1282.65,1282.65,100.0,1282.65,1282.65,1282.65,1282.65,100.0
2024-06-03 12:25:00,1284.09,1284.09,1284.08,1284.09,200.0,1284.09,1284.09,1284.08,1284.09,200.0
2024-06-03 12:30:00,1284.09,1284.09,1284.08,1284.09,400.0,1284.09,1284.09,1284.08,1284.09,400.0
2024-06-03 12:35:00,1286.51,1286.51,1286.51,1286.51,111.0,1286.51,1286.51,1286.51,1286.51,111.0
2024-06-03 12:40:00,1286.51,1286.51,1286.51,1286.51,0.0,1286.51,1286.51,1286.51,1286.51,0.0
2024-06-03 12:45:00,1286.51,1286.51,1286.51,1286.51,0.0,1286.51,1286.51,1286.51,1286.51,0.0
2024-06-03 12:50:00,1284.35,1286.78,1284.35,1286.78,200.0,1284.35,1286.78,1284.35,1286.78,200.0
2024-06-03 12:55:00,1284.47,1284.47,1284.46,1284.47,100.0,1284.47,1284.47,1284.46,1284.47,100.0
2024-06-03 13:00:00,1284.47,1284.47,1284.47,1284.47,0.0,1284.47,1284.47,1284.47,1284.47,0.0
2024-06-03 13:05:00,1284.47,1284.47,1284.47,1284.47,0.0,1284.47,1284.47,1284.47,1284.47,0.0
2024-06-03 13:10:00,1281.78,1281.78,1280.48,1280.48,410.0,1281.78,1281.78,1280.48,1280.48,410.0
2024-06-03 13:15:00,1282.17,1282.17,1282.17,1282.17,122.0,1282.17,1282.17,1282.17,1282.17,122.0
2024-06-03 13:20:00,1282.17,1282.17,1282.17,1282.17,0.0,1282.17,1282.17,1282.17,1282.17,0.0
2024-06-03 13:25:00,1282.59,1284.31,1282.19,1282.19,754.0,1282.59,1284.31,1282.19,1282.19,754.0
2024-06-03 13:30:00,1282.19,1282.19,1282.19,1282.19,0.0,1282.19,1282.19,1282.19,1282.19,0.0
2024-06-03 13:35:00,1286.42,1286.43,1286.42,1286.43,402.0,1286.42,1286.43,1286.42,1286.43,402.0
2024-06-03 13:40:00,1285.25,1285.25,1285.25,1285.25,100.0,1285.25,1285.25,1285.25,1285.25,100.0
2024-06-03 13:45:00,1285.25,1285.25,1285.25,1285.25,0.0,1285.25,1285.25,1285.25,1285.25,0.0
2024-06-03 13:50:00,1285.0,1285.0,1285.0,1285.0,358.0,1285.0,1285.0,1285.0,1285.0,358.0
2024-06-03 13:55:00,1285.0,1285.0,1285.0,1285.0,0.0,1285.0,1285.0,1285.0,1285.0,0.0
2024-06-03 14:00:00,1285.0,1285.0,1285.0,1285.0,0.0,1285.0,1285.0,1285.0,1285.0,0.0
2024-06-03 14:05:00,1285.0,1285.0,1285.0,1285.0,0.0,1285.0,1285.0,1285.0,1285.0,0.0
2024-06-03 14:10:00,1280.7,1280.74,1277.03,1277.03,912.0,1280.7,1280.74,1277.03,1277.03,912.0
2024-06-03 14:15:00,1279.19,1279.19,1279.19,1279.19,111.0,1279.19,1279.19,1279.19,1279.19,111.0
2024-06-03 14:20:00,1280.42,1284.22,1280.38,1282.11,903.0,1280.42,1284.22,1280.38,1282.11,903.0
2024-06-03 14:25:00,1281.7,1282.26,1281.38,1282.26,400.0,1281.7,1282.26,1281.38,1282.26,400.0
2024-06-03 14:30:00,1284.75,1284.75,1284.75,1284.75,100.0,1284.75,1284.75,1284.75,1284.75,100.0
2024-06-03 14:35:00,1283.02,1286.43,1283.02,1285.95,1108.0,1283.02,1286.43,1283.02,1285.95,1108.0
2024-06-03 14:40:00,1286.46,1287.18,1285.63,1285.63,894.0,1286.46,1287.18,1285.63,1285.63,894.0
2024-06-03 14:45:00,1287.29,1287.29,1287.29,1287.29,100.0,1287.29,1287.29,1287.29,1287.29,100.0
2024-06-03 14:50:00,1286.9,1287.67,1286.76,1286.76,400.0,1286.9,1287.67,1286.76,1286.76,400.0
2024-06-03 14:55:00,1287.83,1290.56,1287.56,1288.71,1281.0,1287.83,1290.56,1287.56,1288.71,1281.0
2024-06-03 15:00:00,1287.43,1289.23,1287.43,1287.56,600.0,1287.43,1289.23,1287.43,1287.56,600.0
2024-06-03 15:05:00,1287.56,1288.13,1287.56,1288.06,300.0,1287.56,1288.13,1287.56,1288.06,300.0
2024-06-03 15:10:00,1287.03,1290.59,1287.03,1290.42,800.0,1287.03,1290.59,1287.03,1290.42,800.0
2024-06-03 15:15:00,1290.44,1294.68,1290.44,1292.13,1819.0,1290.44,1294.68,1290.44,1292.13,1819.0
2024-06-03 15:20:00,1292.13,1292.13,1292.13,1292.13,100.0,1292.13,1292.13,1292.13,1292.13,100.0
2024-06-03 15:25:00,1291.97,1292.46,1291.96,1292.46,200.0,1291.97,1292.46,1291.96,1292.46,200.0
2024-06-03 15:30:00,1290.63,1291.1,1290.63,1291.1,200.0,1290.63,1291.1,1290.63,1291.1,200.0
2024-06-03 15:35:00,1292.56,1292.56,1288.79,1288.79,801.0,1292.56,1292.56,1288.79,1288.79,801.0
2024-06-03 15:40:00,1287.1,1287.1,1287.09,1287.1,100.0,1287.1,1287.1,1287.09,1287.1,100.0
2024-06-03 15:45:00,1286.62,1288.55,1286.62,1286.68,403.0,1286.62,1288.55,1286.62,1286.68,403.0
2024-06-03 15:50:00,1289.19,1289.19,1289.19,1289.19,349.0,1289.19,1289.19,1289.19,1289.19,349.0
2024-06-03 15:55:00,1290.06,1294.94,1290.06,1292.74,2504.0,1290.06,1294.94,1290.06,1292.74,2504.0
2024-06-04 09:30:00,1290.46,1300.03,1285.27,1293.89,2085.0,1290.46,1300.03,1285.27,1293.89,2085.0
2024-06-04 09:35:00,1293.89,1293.89,1293.89,1293.89,0.0,1293.89,1293.89,1293.89,1293.89,0.0
2024-06-04 09:40:00,1294.57,1297.28,1294.56,1297.28,500.0,1294.57,1297.28,1294.56,1297.28,500.0
2024-06-04 09:45:00,1297.28,1297.28,1297.28,1297.28,0.0,1297.28,1297.28,1297.28,1297.28,0.0
2024-06-04 09:50:00,1307.22,1307.44,1307.22,1307.44,300.0,1307.22,1307.44,1307.22,1307.44,300.0
2024-06-04 09:55:00,1307.44,1307.44,1307.44,1307.44,0.0,1307.44,1307.44,1307.44,1307.44,0.0
2024-06-04 10:00:00,1310.1,1310.91,1310.1,1310.9,730.0,1310.1,1310.91,1310.1,1310.9,730.0
2024-06-04 10:05:00,1310.9,1310.9,1310.9,1310.9,0.0,1310.9,1310.9,1310.9,1310.9,0.0
2024-06-04 10:10:00,1310.9,1310.9,1310.9,1310.9,0.0,1310.9,1310.9,1310.9,1310.9,0.0
2024-06-04 10:15:00,1305.83,1307.99,1305.53,1307.99,1100.0,1305.83,1307.99,1305.53,1307.99,1100.0
2024-06-04 10:20:00,1306.37,1308.65,1304.63,1308.64,1777.0,1306.37,1308.65,1304.63,1308.64,1777.0
2024-06-04 10:25:00,1308.64,1308.64,1308.64,1308.64,0.0,1308.64,1308.64,1308.64,1308.64,0.0
2024-06-04 10:30:00,1306.02,1306.56,1301.62,1303.98,993.0,1306.02,1306.56,1301.62,1303.98,993.0
2024-06-04 10:35:00,1302.45,1302.45,1302.44,1302.45,100.0,1302.45,1302.45,1302.44,1302.45,100.0
2024-06-04 10:40:00,1303.39,1303.4,1303.39,1303.4,200.0,1303.39,1303.4,1303.39,1303.4,200.0
2024-06-04 10:45:00,1303.4,1303.4,1303.4,1303.4,0.0,1303.4,1303.4,1303.4,1303.4,0.0
2024-06-04 10:50:00,1305.57,1305.57,1305.56,1305.57,100.0,1305.57,1305.57,1305.56,1305.57,100.0
2024-06-04 10:55:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:00:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:05:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:10:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:15:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:20:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:25:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:30:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:35:00,1303.44,1303.44,1303.44,1303.44,200.0,1303.44,1303.44,1303.44,1303.44,200.0
2024-06-04 11:40:00,1303.44,1303.44,1303.44,1303.44,107.0,1303.44,1303.44,1303.44,1303.44,107.0
2024-06-04 11:45:00,1303.44,1303.44,1303.44,1303.44,0.0,1303.44,1303.44,1303.44,1303.44,0.0
2024-06-04 11:50:00,1303.44,1303.44,1303.44,1303.44,0.0,1303.44,1303.44,1303.44,1303.44,0.0
2024-06-04 11:55:00,1303.44,1303.44,1303.44,1303.44,0.0,1303.44,1303.44,1303.44,1303.44,0.0
2024-06-04 12:00:00,1307.35,1307.35,1307.35,1307.35,223.0,1307.35,1307.35,1307.35,1307.35,223.0
2024-06-04 12:05:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:10:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:15:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:20:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:25:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:30:00,1301.35,1301.35,1301.35,1301.35,100.0,1301.35,1301.35,1301.35,1301.35,100.0
2024-06-04 12:35:00,1301.35,1301.35,1301.35,1301.35,0.0,1301.35,1301.35,1301.35,1301.35,0.0
2024-06-04 12:40:00,1301.35,1301.35,1301.35,1301.35,0.0,1301.35,1301.35,1301.35,1301.35,0.0
2024-06-04 12:45:00,1301.35,1301.35,1301.35,1301.35,0.0,1301.35,1301.35,1301.35,1301.35,0.0
2024-06-04 12:50:00,1303.0,1303.0,1301.54,1301.82,600.0,1303.0,1303.0,1301.54,1301.82,600.0
2024-06-04 12:55:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:00:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:05:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:10:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:15:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:20:00,1297.5,1297.5,1297.5,1297.5,164.0,1297.5,1297.5,1297.5,1297.5,164.0
2024-06-04 13:25:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:30:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:35:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:40:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:45:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:50:00,1300.51,1300.51,1300.51,1300.51,100.0,1300.51,1300.51,1300.51,1300.51,100.0
2024-06-04 13:55:00,1300.51,1300.51,1300.51,1300.51,0.0,1300.51,1300.51,1300.51,1300.51,0.0
2024-06-04 14:00:00,1300.51,1300.51,1300.51,1300.51,0.0,1300.51,1300.51,1300.51,1300.51,0.0
2024-06-04 14:05:00,1300.51,1300.51,1300.51,1300.51,0.0,1300.51,1300.51,1300.51,1300.51,0.0
2024-06-04 14:10:00,1300.51,1300.51,1300.51,1300.51,0.0,1300.51,1300.51,1300.51,1300.51,0.0
2024-06-04 14:15:00,1304.61,1306.13,1304.61,1304.85,563.0,1304.61,1306.13,1304.61,1304.85,563.0
2024-06-04 14:20:00,1307.44,1307.44,1307.44,1307.44,100.0,1307.44,1307.44,1307.44,1307.44,100.0
2024-06-04 14:25:00,1307.44,1307.44,1307.44,1307.44,0.0,1307.44,1307.44,1307.44,1307.44,0.0
2024-06-04 14:30:00,1306.11,1306.11,1305.03,1305.03,200.0,1306.11,1306.11,1305.03,1305.03,200.0
2024-06-04 14:35:00,1305.03,1305.03,1305.03,1305.03,0.0,1305.03,1305.03,1305.03,1305.03,0.0
2024-06-04 14:40:00,1305.03,1305.03,1305.03,1305.03,0.0,1305.03,1305.03,1305.03,1305.03,0.0
2024-06-04 14:45:00,1308.52,1309.89,1308.52,1309.89,300.0,1308.52,1309.89,1308.52,1309.89,300.0
2024-06-04 14:50:00,1309.26,1309.26,1309.25,1309.26,100.0,1309.26,1309.26,1309.25,1309.26,100.0
2024-06-04 14:55:00,1309.25,1309.25,1309.25,1309.25,100.0,1309.25,1309.25,1309.25,1309.25,100.0
2024-06-04 15:00:00,1309.25,1309.25,1305.0,1305.0,500.0,1309.25,1309.25,1305.0,1305.0,500.0
2024-06-04 15:05:00,1305.0,1305.0,1305.0,1305.0,0.0,1305.0,1305.0,1305.0,1305.0,0.0
2024-06-04 15:10:00,1305.0,1305.0,1305.0,1305.0,0.0,1305.0,1305.0,1305.0,1305.0,0.0
2024-06-04 15:15:00,1305.0,1305.0,1305.0,1305.0,166.0,1305.0,1305.0,1305.0,1305.0,166.0
2024-06-04 15:20:00,1305.0,1305.0,1305.0,1305.0,0.0,1305.0,1305.0,1305.0,1305.0,0.0
2024-06-04 15:25:00,1303.5,1303.99,1303.5,1303.99,200.0,1303.5,1303.99,1303.5,1303.99,200.0
2024-06-04 15:30:00,1303.18,1305.84,1303.18,1305.84,600.0,1303.18,1305.84,1303.18,1305.84,600.0
2024-06-04 15:35:00,1305.84,1305.84,1305.84,1305.84,0.0,1305.84,1305.84,1305.84,1305.84,0.0
2024-06-04 15:40:00,1303.61,1304.9,1303.61,1304.9,405.0,1303.61,1304.9,1303.61,1304.9,405.0
2024-06-04 15:45:00,1305.43,1306.29,1305.23,1306.29,412.0,1305.43,1306.29,1305.23,1306.29,412.0
2024-06-04 15:50:00,1303.9,1304.94,1303.05,1303.05,763.0,1303.9,1304.94,1303.05,1303.05,763.0
2024-06-04 15:55:00,1302.35,1304.71,1301.48,1301.48,2905.0,1302.35,1304.71,1301.48,1301.48,2905.0
2024-06-05 09:30:00,1312.33,1312.33,1312.33,1312.33,805.0,1312.33,1312.33,1312.33,1312.33,805.0
2024-06-05 09:35:00,1309.57,1319.43,1309.57,1319.12,797.0,1309.57,1319.43,1309.57,1319.12,797.0
2024-06-05 09:40:00,1318.1,1318.1,1310.0,1312.9,496.0,1318.1,1318.1,1310.0,1312.9,496.0
2024-06-05 09:45:00,1311.78,1311.78,1311.78,1311.78,200.0,1311.78,1311.78,1311.78,1311.78,200.0
2024-06-05 09:50:00,1311.78,1311.78,1311.78,1311.78,0.0,1311.78,1311.78,1311.78,1311.78,0.0
2024-06-05 09:55:00,1310.88,1310.88,1310.88,1310.88,100.0,1310.88,1310.88,1310.88,1310.88,100.0
2024-06-05 10:00:00,1310.88,1310.88,1310.88,1310.88,0.0,1310.88,1310.88,1310.88,1310.88,0.0
2024-06-05 10:05:00,1315.1,1315.1,1315.1,1315.1,100.0,1315.1,1315.1,1315.1,1315.1,100.0
2024-06-05 10:10:00,1325.4,1325.4,1325.4,1325.4,100.0,1325.4,1325.4,1325.4,1325.4,100.0
2024-06-05 10:15:00,1325.4,1325.4,1324.46,1324.46,250.0,1325.4,1325.4,1324.46,1324.46,250.0
2024-06-05 10:20:00,1325.82,1325.82,1321.53,1321.65,650.0,1325.82,1325.82,1321.53,1321.65,650.0
2024-06-05 10:25:00,1321.65,1321.65,1321.65,1321.65,0.0,1321.65,1321.65,1321.65,1321.65,0.0
2024-06-05 10:30:00,1321.65,1321.65,1321.65,1321.65,0.0,1321.65,1321.65,1321.65,1321.65,0.0
2024-06-05 10:35:00,1330.43,1331.48,1329.93,1330.61,450.0,1330.43,1331.48,1329.93,1330.61,450.0
2024-06-05 10:40:00,1329.66,1329.66,1329.66,1329.66,105.0,1329.66,1329.66,1329.66,1329.66,105.0
2024-06-05 10:45:00,1329.66,1329.66,1329.66,1329.66,0.0,1329.66,1329.66,1329.66,1329.66,0.0
2024-06-05 10:50:00,1327.53,1327.53,1327.53,1327.53,101.0,1327.53,1327.53,1327.53,1327.53,101.0
2024-06-05 10:55:00,1327.53,1327.53,1327.53,1327.53,0.0,1327.53,1327.53,1327.53,1327.53,0.0
2024-06-05 11:00:00,1327.53,1327.53,1327.53,1327.53,0.0,1327.53,1327.53,1327.53,1327.53,0.0
2024-06-05 11:05:00,1335.5,1335.5,1335.49,1335.5,103.0,1335.5,1335.5,1335.49,1335.5,103.0
2024-06-05 11:10:00,1333.74,1333.74,1333.74,1333.74,100.0,1333.74,1333.74,1333.74,1333.74,100.0
2024-06-05 11:15:00,1335.95,1335.95,1335.94,1335.95,200.0,1335.95,1335.95,1335.94,1335.95,200.0
2024-06-05 11:20:00,1333.9,1333.9,1333.9,1333.9,100.0,1333.9,1333.9,1333.9,1333.9,100.0
2024-06-05 11:25:00,1332.45,1332.45,1332.44,1332.45,200.0,1332.45,1332.45,1332.44,1332.45,200.0
2024-06-05 11:30:00,1332.45,1332.45,1332.45,1332.45,0.0,1332.45,1332.45,1332.45,1332.45,0.0
2024-06-05 11:35:00,1333.66,1334.91,1333.66,1334.91,300.0,1333.66,1334.91,1333.66,1334.91,300.0
2024-06-05 11:40:00,1334.91,1334.91,1334.91,1334.91,0.0,1334.91,1334.91,1334.91,1334.91,0.0
2024-06-05 11:45:00,1331.65,1331.65,1331.65,1331.65,200.0,1331.65,1331.65,1331.65,1331.65,200.0
2024-06-05 11:50:00,1335.93,1335.93,1335.93,1335.93,100.0,1335.93,1335.93,1335.93,1335.93,100.0
2024-06-05 11:55:00,1335.93,1335.93,1335.93,1335.93,0.0,1335.93,1335.93,1335.93,1335.93,0.0
2024-06-05 12:00:00,1337.66,1337.66,1337.66,1337.66,100.0,1337.66,1337.66,1337.66,1337.66,100.0
2024-06-05 12:05:00,1337.66,1337.66,1337.66,1337.66,0.0,1337.66,1337.66,1337.66,1337.66,0.0
2024-06-05 12:10:00,1337.53,1337.53,1335.63,1335.63,256.0,1337.53,1337.53,1335.63,1335.63,256.0
2024-06-05 12:15:00,1335.63,1335.63,1335.63,1335.63,0.0,1335.63,1335.63,1335.63,1335.63,0.0
2024-06-05 12:20:00,1335.96,1335.96,1335.96,1335.96,100.0,1335.96,1335.96,1335.96,1335.96,100.0
2024-06-05 12:25:00,1334.95,1334.95,1334.95,1334.95,100.0,1334.95,1334.95,1334.95,1334.95,100.0
2024-06-05 12:30:00,1334.95,1334.95,1334.95,1334.95,0.0,1334.95,1334.95,1334.95,1334.95,0.0
2024-06-05 12:35:00,1334.95,1334.95,1334.95,1334.95,0.0,1334.95,1334.95,1334.95,1334.95,0.0
2024-06-05 12:40:00,1337.09,1338.56,1337.08,1338.56,424.0,1337.09,1338.56,1337.08,1338.56,424.0
2024-06-05 12:45:00,1338.56,1338.56,1338.56,1338.56,0.0,1338.56,1338.56,1338.56,1338.56,0.0
2024-06-05 12:50:00,1337.48,1337.48,1337.48,1337.48,200.0,1337.48,1337.48,1337.48,1337.48,200.0
2024-06-05 12:55:00,1337.48,1337.48,1337.48,1337.48,0.0,1337.48,1337.48,1337.48,1337.48,0.0
2024-06-05 13:00:00,1337.04,1337.04,1337.04,1337.04,100.0,1337.04,1337.04,1337.04,1337.04,100.0
2024-06-05 13:05:00,1335.62,1338.4,1335.62,1338.4,693.0,1335.62,1338.4,1335.62,1338.4,693.0
2024-06-05 13:10:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2024-06-05 13:15:00,1338.4,1338.4,1338.4,1338.4,103.0,1338.4,1338.4,1338.4,1338.4,103.0
2024-06-05 13:20:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2024-06-05 13:25:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2024-06-05 13:30:00,1338.54,1338.54,1338.54,1338.54,100.0,1338.54,1338.54,1338.54,1338.54,100.0
2024-06-05 13:35:00,1338.54,1338.54,1338.54,1338.54,0.0,1338.54,1338.54,1338.54,1338.54,0.0
2024-06-05 13:40:00,1340.73,1340.73,1340.4,1340.4,590.0,1340.73,1340.73,1340.4,1340.4,590.0
2024-06-05 13:45:00,1339.19,1339.19,1339.19,1339.19,154.0,1339.19,1339.19,1339.19,1339.19,154.0
2024-06-05 13:50:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 13:55:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:00:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:05:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:10:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:15:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:20:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:25:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:30:00,1343.71,1343.71,1343.71,1343.71,100.0,1343.71,1343.71,1343.71,1343.71,100.0
2024-06-05 14:35:00,1343.71,1343.71,1343.71,1343.71,0.0,1343.71,1343.71,1343.71,1343.71,0.0
2024-06-05 14:40:00,1343.71,1343.71,1343.71,1343.71,0.0,1343.71,1343.71,1343.71,1343.71,0.0
2024-06-05 14:45:00,1346.58,1346.58,1346.58,1346.58,890.0,1346.58,1346.58,1346.58,1346.58,890.0
2024-06-05 14:50:00,1345.79,1345.79,1345.79,1345.79,526.0,1345.79,1345.79,1345.79,1345.79,526.0
2024-06-05 14:55:00,1345.79,1345.79,1345.79,1345.79,0.0,1345.79,1345.79,1345.79,1345.79,0.0
2024-06-05 15:00:00,1347.7,1347.7,1347.7,1347.7,216.0,1347.7,1347.7,1347.7,1347.7,216.0
2024-06-05 15:05:00,1347.7,1347.7,1347.7,1347.7,0.0,1347.7,1347.7,1347.7,1347.7,0.0
2024-06-05 15:10:00,1348.59,1348.59,1347.7,1347.7,395.0,1348.59,1348.59,1347.7,1347.7,395.0
2024-06-05 15:15:00,1347.14,1347.14,1347.13,1347.13,500.0,1347.14,1347.14,1347.13,1347.13,500.0
2024-06-05 15:20:00,1346.27,1346.27,1345.83,1345.83,462.0,1346.27,1346.27,1345.83,1345.83,462.0
2024-06-05 15:25:00,1344.29,1345.11,1344.29,1345.11,400.0,1344.29,1345.11,1344.29,1345.11,400.0
2024-06-05 15:30:00,1345.55,1345.78,1345.55,1345.78,411.0,1345.55,1345.78,1345.55,1345.78,411.0
2024-06-05 15:35:00,1346.74,1348.24,1346.74,1348.24,464.0,1346.74,1348.24,1346.74,1348.24,464.0
2024-06-05 15:40:00,1348.71,1348.71,1347.85,1348.47,500.0,1348.71,1348.71,1347.85,1348.47,500.0
2024-06-05 15:45:00,1349.55,1349.55,1349.55,1349.55,100.0,1349.55,1349.55,1349.55,1349.55,100.0
2024-06-05 15:50:00,1347.93,1348.71,1345.18,1348.71,1737.0,1347.93,1348.71,1345.18,1348.71,1737.0
2024-06-05 15:55:00,1348.86,1351.95,1347.52,1349.71,4631.0,1348.86,1351.95,1347.52,1349.71,4631.0
2024-06-06 09:30:00,1351.97,1358.06,1351.97,1353.22,1600.0,1351.97,1358.06,1351.97,1353.22,1600.0
2024-06-06 09:35:00,1349.74,1354.22,1345.0,1345.0,2354.0,1349.74,1354.22,1345.0,1345.0,2354.0
2024-06-06 09:40:00,1348.48,1352.2,1345.03,1345.03,2558.0,1348.48,1352.2,1345.03,1345.03,2558.0
2024-06-06 09:45:00,1345.07,1350.24,1345.07,1350.24,1157.0,1345.07,1350.24,1345.07,1350.24,1157.0
2024-06-06 09:50:00,1350.24,1350.24,1350.24,1350.24,0.0,1350.24,1350.24,1350.24,1350.24,0.0
2024-06-06 09:55:00,1350.24,1350.24,1350.24,1350.24,0.0,1350.24,1350.24,1350.24,1350.24,0.0
2024-06-06 10:00:00,1350.24,1350.24,1350.24,1350.24,0.0,1350.24,1350.24,1350.24,1350.24,0.0
2024-06-06 10:05:00,1354.17,1356.14,1351.97,1355.17,1505.0,1354.17,1356.14,1351.97,1355.17,1505.0
2024-06-06 10:10:00,1358.38,1362.81,1358.38,1362.81,1316.0,1358.38,1362.81,1358.38,1362.81,1316.0
2024-06-06 10:15:00,1356.78,1357.13,1356.2,1356.2,400.0,1356.78,1357.13,1356.2,1356.2,400.0
2024-06-06 10:20:00,1356.74,1356.74,1352.88,1352.88,1003.0,1356.74,1356.74,1352.88,1352.88,1003.0
2024-06-06 10:25:00,1352.88,1352.88,1352.88,1352.88,0.0,1352.88,1352.88,1352.88,1352.88,0.0
2024-06-06 10:30:00,1356.42,1356.42,1356.42,1356.42,100.0,1356.42,1356.42,1356.42,1356.42,100.0
2024-06-06 10:35:00,1356.42,1356.42,1356.42,1356.42,0.0,1356.42,1356.42,1356.42,1356.42,0.0
2024-06-06 10:40:00,1356.42,1356.42,1356.42,1356.42,0.0,1356.42,1356.42,1356.42,1356.42,0.0
2024-06-06 10:45:00,1356.42,1356.42,1356.42,1356.42,0.0,1356.42,1356.42,1356.42,1356.42,0.0
2024-06-06 10:50:00,1361.7,1361.7,1361.7,1361.7,125.0,1361.7,1361.7,1361.7,1361.7,125.0
2024-06-06 10:55:00,1361.7,1361.7,1361.7,1361.7,0.0,1361.7,1361.7,1361.7,1361.7,0.0
2024-06-06 11:00:00,1361.7,1361.7,1361.7,1361.7,0.0,1361.7,1361.7,1361.7,1361.7,0.0
2024-06-06 11:05:00,1361.7,1361.7,1361.7,1361.7,0.0,1361.7,1361.7,1361.7,1361.7,0.0
2024-06-06 11:10:00,1364.17,1364.22,1364.17,1364.22,474.0,1364.17,1364.22,1364.17,1364.22,474.0
2024-06-06 11:15:00,1364.22,1364.22,1364.22,1364.22,0.0,1364.22,1364.22,1364.22,1364.22,0.0
2024-06-06 11:20:00,1360.32,1360.32,1360.32,1360.32,100.0,1360.32,1360.32,1360.32,1360.32,100.0
2024-06-06 11:25:00,1355.64,1355.64,1355.64,1355.64,101.0,1355.64,1355.64,1355.64,1355.64,101.0
2024-06-06 11:30:00,1354.04,1354.04,1354.03,1354.03,200.0,1354.04,1354.04,1354.03,1354.03,200.0
2024-06-06 11:35:00,1351.58,1353.34,1350.6,1350.6,1299.0,1351.58,1353.34,1350.6,1350.6,1299.0
2024-06-06 11:40:00,1350.6,1350.6,1350.6,1350.6,0.0,1350.6,1350.6,1350.6,1350.6,0.0
2024-06-06 11:45:00,1346.89,1346.91,1346.89,1346.91,200.0,1346.89,1346.91,1346.89,1346.91,200.0
2024-06-06 11:50:00,1346.91,1346.91,1346.91,1346.91,0.0,1346.91,1346.91,1346.91,1346.91,0.0
2024-06-06 11:55:00,1346.91,1346.91,1346.91,1346.91,0.0,1346.91,1346.91,1346.91,1346.91,0.0
2024-06-06 12:00:00,1342.42,1343.22,1342.42,1343.22,697.0,1342.42,1343.22,1342.42,1343.22,697.0
2024-06-06 12:05:00,1341.9,1343.27,1341.9,1343.27,200.0,1341.9,1343.27,1341.9,1343.27,200.0
2024-06-06 12:10:00,1341.0,1343.29,1341.0,1342.8,842.0,1341.0,1343.29,1341.0,1342.8,842.0
2024-06-06 12:15:00,1342.8,1342.8,1342.8,1342.8,0.0,1342.8,1342.8,1342.8,1342.8,0.0
2024-06-06 12:20:00,1342.46,1345.0,1342.46,1345.0,220.0,1342.46,1345.0,1342.46,1345.0,220.0
2024-06-06 12:25:00,1345.0,1345.0,1345.0,1345.0,0.0,1345.0,1345.0,1345.0,1345.0,0.0
2024-06-06 12:30:00,1345.18,1345.18,1345.18,1345.18,100.0,1345.18,1345.18,1345.18,1345.18,100.0
2024-06-06 12:35:00,1345.18,1345.18,1345.18,1345.18,0.0,1345.18,1345.18,1345.18,1345.18,0.0
2024-06-06 12:40:00,1345.18,1345.18,1345.18,1345.18,0.0,1345.18,1345.18,1345.18,1345.18,0.0
2024-06-06 12:45:00,1345.18,1345.18,1345.18,1345.18,0.0,1345.18,1345.18,1345.18,1345.18,0.0
2024-06-06 12:50:00,1344.79,1344.79,1344.79,1344.79,100.0,1344.79,1344.79,1344.79,1344.79,100.0
2024-06-06 12:55:00,1343.95,1343.95,1343.95,1343.95,215.0,1343.95,1343.95,1343.95,1343.95,215.0
2024-06-06 13:00:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:05:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:10:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:15:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:20:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:25:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:30:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:35:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:40:00,1344.82,1344.82,1344.82,1344.82,100.0,1344.82,1344.82,1344.82,1344.82,100.0
2024-06-06 13:45:00,1344.66,1344.72,1344.66,1344.72,200.0,1344.66,1344.72,1344.66,1344.72,200.0
2024-06-06 13:50:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 13:55:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 14:00:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 14:05:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 14:10:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 14:15:00,1338.31,1339.03,1337.58,1339.03,317.0,1338.31,1339.03,1337.58,1339.03,317.0
2024-06-06 14:20:00,1339.03,1339.03,1339.03,1339.03,0.0,1339.03,1339.03,1339.03,1339.03,0.0
2024-06-06 14:25:00,1337.94,1337.94,1337.94,1337.94,188.0,1337.94,1337.94,1337.94,1337.94,188.0
2024-06-06 14:30:00,1337.94,1337.94,1337.94,1337.94,0.0,1337.94,1337.94,1337.94,1337.94,0.0
2024-06-06 14:35:00,1337.94,1337.94,1337.94,1337.94,0.0,1337.94,1337.94,1337.94,1337.94,0.0
2024-06-06 14:40:00,1336.73,1336.73,1336.13,1336.28,300.0,1336.73,1336.73,1336.13,1336.28,300.0
2024-06-06 14:45:00,1335.98,1335.98,1335.98,1335.98,309.0,1335.98,1335.98,1335.98,1335.98,309.0
2024-06-06 14:50:00,1335.81,1335.81,1335.81,1335.81,100.0,1335.81,1335.81,1335.81,1335.81,100.0
2024-06-06 14:55:00,1336.26,1336.26,1336.26,1336.26,100.0,1336.26,1336.26,1336.26,1336.26,100.0
2024-06-06 15:00:00,1337.38,1337.38,1337.38,1337.38,100.0,1337.38,1337.38,1337.38,1337.38,100.0
2024-06-06 15:05:00,1336.85,1336.89,1335.2,1335.69,600.0,1336.85,1336.89,1335.2,1335.69,600.0
2024-06-06 15:10:00,1335.73,1335.73,1334.35,1334.35,200.0,1335.73,1335.73,1334.35,1334.35,200.0
2024-06-06 15:15:00,1333.51,1334.39,1333.51,1334.39,200.0,1333.51,1334.39,1333.51,1334.39,200.0
2024-06-06 15:20:00,1334.39,1334.39,1334.39,1334.39,0.0,1334.39,1334.39,1334.39,1334.39,0.0
2024-06-06 15:25:00,1331.01,1332.44,1331.01,1332.44,1031.0,1331.01,1332.44,1331.01,1332.44,1031.0
2024-06-06 15:30:00,1332.48,1332.48,1332.48,1332.48,200.0,1332.48,1332.48,1332.48,1332.48,200.0
2024-06-06 15:35:00,1330.01,1331.58,1330.01,1331.02,1151.0,1330.01,1331.58,1330.01,1331.02,1151.0
2024-06-06 15:40:00,1329.38,1329.39,1329.38,1329.39,300.0,1329.38,1329.39,1329.38,1329.39,300.0
2024-06-06 15:45:00,1329.31,1330.57,1329.11,1330.57,1506.0,1329.31,1330.57,1329.11,1330.57,1506.0
2024-06-06 15:50:00,1330.59,1330.59,1329.17,1330.35,2814.0,1330.59,1330.59,1329.17,1330.35,2814.0
2024-06-06 15:55:00,1330.17,1331.88,1329.76,1331.81,2686.0,1330.17,1331.88,1329.76,1331.81,2686.0
2024-06-07 09:30:00,1332.93,1332.93,1315.28,1315.29,1105.0,1332.93,1332.93,1315.28,1315.29,1105.0
2024-06-07 09:35:00,1332.52,1332.52,1307.16,1307.78,888.0,1332.52,1332.52,1307.16,1307.78,888.0
2024-06-07 09:40:00,1307.12,1329.39,1307.11,1329.39,800.0,1307.12,1329.39,1307.11,1329.39,800.0
2024-06-07 09:45:00,1324.24,1324.24,1317.21,1321.39,1000.0,1324.24,1324.24,1317.21,1321.39,1000.0
2024-06-07 09:50:00,1325.51,1325.51,1325.51,1325.51,791.0,1325.51,1325.51,1325.51,1325.51,791.0
2024-06-07 09:55:00,1322.01,1326.04,1322.01,1326.04,200.0,1322.01,1326.04,1322.01,1326.04,200.0
2024-06-07 10:00:00,1321.57,1325.39,1321.57,1325.39,200.0,1321.57,1325.39,1321.57,1325.39,200.0
2024-06-07 10:05:00,1320.21,1320.21,1313.79,1317.03,1383.0,1320.21,1320.21,1313.79,1317.03,1383.0
2024-06-07 10:10:00,1316.91,1318.85,1314.04,1314.05,1200.0,1316.91,1318.85,1314.04,1314.05,1200.0
2024-06-07 10:15:00,1316.65,1316.65,1307.46,1314.7,4238.0,1316.65,1316.65,1307.46,1314.7,4238.0
2024-06-07 10:20:00,1314.7,1314.7,1314.7,1314.7,0.0,1314.7,1314.7,1314.7,1314.7,0.0
2024-06-07 10:25:00,1323.75,1323.75,1315.76,1315.77,200.0,1323.75,1323.75,1315.76,1315.77,200.0
2024-06-07 10:30:00,1322.26,1322.26,1322.26,1322.26,100.0,1322.26,1322.26,1322.26,1322.26,100.0
2024-06-07 10:35:00,1318.94,1318.94,1315.63,1315.63,200.0,1318.94,1318.94,1315.63,1315.63,200.0
2024-06-07 10:40:00,1321.7,1326.6,1321.7,1324.58,300.0,1321.7,1326.6,1321.7,1324.58,300.0
2024-06-07 10:45:00,1325.56,1325.56,1320.29,1320.29,1232.0,1325.56,1325.56,1320.29,1320.29,1232.0
2024-06-07 10:50:00,1320.55,1320.55,1320.55,1320.55,100.0,1320.55,1320.55,1320.55,1320.55,100.0
2024-06-07 10:55:00,1320.55,1320.55,1320.55,1320.55,0.0,1320.55,1320.55,1320.55,1320.55,0.0
2024-06-07 11:00:00,1317.87,1321.4,1315.12,1320.85,514.0,1317.87,1321.4,1315.12,1320.85,514.0
2024-06-07 11:05:00,1314.66,1314.67,1314.66,1314.66,100.0,1314.66,1314.67,1314.66,1314.66,100.0
2024-06-07 11:10:00,1314.66,1314.66,1314.66,1314.66,0.0,1314.66,1314.66,1314.66,1314.66,0.0
2024-06-07 11:15:00,1315.91,1315.91,1312.51,1312.51,200.0,1315.91,1315.91,1312.51,1312.51,200.0
2024-06-07 11:20:00,1312.51,1312.51,1312.51,1312.51,0.0,1312.51,1312.51,1312.51,1312.51,0.0
2024-06-07 11:25:00,1317.91,1317.91,1317.91,1317.91,100.0,1317.91,1317.91,1317.91,1317.91,100.0
2024-06-07 11:30:00,1317.91,1317.91,1317.91,1317.91,0.0,1317.91,1317.91,1317.91,1317.91,0.0
2024-06-07 11:35:00,1318.0,1318.0,1311.64,1311.64,998.0,1318.0,1318.0,1311.64,1311.64,998.0
2024-06-07 11:40:00,1311.64,1311.64,1311.64,1311.64,0.0,1311.64,1311.64,1311.64,1311.64,0.0
2024-06-07 11:45:00,1315.63,1315.68,1315.63,1315.68,342.0,1315.63,1315.68,1315.63,1315.68,342.0
2024-06-07 11:50:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 11:55:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:00:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:05:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:10:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:15:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:20:00,1315.13,1315.13,1315.13,1315.13,100.0,1315.13,1315.13,1315.13,1315.13,100.0
2024-06-07 12:25:00,1317.47,1317.47,1317.11,1317.11,200.0,1317.47,1317.47,1317.11,1317.11,200.0
2024-06-07 12:30:00,1316.29,1316.29,1316.29,1316.29,100.0,1316.29,1316.29,1316.29,1316.29,100.0
2024-06-07 12:35:00,1314.64,1314.71,1314.64,1314.71,371.0,1314.64,1314.71,1314.64,1314.71,371.0
2024-06-07 12:40:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 12:45:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 12:50:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 12:55:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 13:00:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 13:05:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 13:10:00,1311.37,1311.37,1311.36,1311.37,100.0,1311.37,1311.37,1311.36,1311.37,100.0
2024-06-07 13:15:00,1311.72,1311.72,1311.72,1311.72,100.0,1311.72,1311.72,1311.72,1311.72,100.0
2024-06-07 13:20:00,1311.72,1311.72,1311.72,1311.72,0.0,1311.72,1311.72,1311.72,1311.72,0.0
2024-06-07 13:25:00,1311.72,1311.72,1311.72,1311.72,0.0,1311.72,1311.72,1311.72,1311.72,0.0
2024-06-07 13:30:00,1313.22,1313.22,1313.22,1313.22,100.0,1313.22,1313.22,1313.22,1313.22,100.0
2024-06-07 13:35:00,1313.22,1313.22,1313.22,1313.22,0.0,1313.22,1313.22,1313.22,1313.22,0.0
2024-06-07 13:40:00,1313.22,1313.22,1313.22,1313.22,0.0,1313.22,1313.22,1313.22,1313.22,0.0
2024-06-07 13:45:00,1313.22,1313.22,1313.22,1313.22,0.0,1313.22,1313.22,1313.22,1313.22,0.0
2024-06-07 13:50:00,1313.22,1313.22,1313.22,1313.22,0.0,1313.22,1313.22,1313.22,1313.22,0.0
2024-06-07 13:55:00,1313.64,1313.65,1313.64,1313.64,100.0,1313.64,1313.65,1313.64,1313.64,100.0
2024-06-07 14:00:00,1311.95,1311.95,1311.84,1311.84,560.0,1311.95,1311.95,1311.84,1311.84,560.0
2024-06-07 14:05:00,1309.15,1310.2,1309.15,1310.2,286.0,1309.15,1310.2,1309.15,1310.2,286.0
2024-06-07 14:10:00,1308.12,1309.86,1307.82,1309.86,544.0,1308.12,1309.86,1307.82,1309.86,544.0
2024-06-07 14:15:00,1307.93,1311.04,1307.82,1311.04,500.0,1307.93,1311.04,1307.82,1311.04,500.0
2024-06-07 14:20:00,1314.59,1314.59,1312.83,1312.84,200.0,1314.59,1314.59,1312.83,1312.84,200.0
2024-06-07 14:25:00,1314.61,1314.61,1314.61,1314.61,100.0,1314.61,1314.61,1314.61,1314.61,100.0
2024-06-07 14:30:00,1314.61,1314.61,1314.61,1314.61,0.0,1314.61,1314.61,1314.61,1314.61,0.0
2024-06-07 14:35:00,1316.76,1316.76,1316.76,1316.76,100.0,1316.76,1316.76,1316.76,1316.76,100.0
2024-06-07 14:40:00,1317.03,1317.03,1317.03,1317.03,100.0,1317.03,1317.03,1317.03,1317.03,100.0
2024-06-07 14:45:00,1315.58,1316.11,1315.57,1315.86,400.0,1315.58,1316.11,1315.57,1315.86,400.0
2024-06-07 14:50:00,1315.86,1315.86,1315.86,1315.86,0.0,1315.86,1315.86,1315.86,1315.86,0.0
2024-06-07 14:55:00,1316.11,1316.11,1316.1,1316.1,300.0,1316.11,1316.11,1316.1,1316.1,300.0
2024-06-07 15:00:00,1316.46,1316.46,1316.46,1316.46,100.0,1316.46,1316.46,1316.46,1316.46,100.0
2024-06-07 15:05:00,1313.49,1313.49,1313.42,1313.42,400.0,1313.49,1313.49,1313.42,1313.42,400.0
2024-06-07 15:10:00,1309.92,1311.63,1309.92,1311.3,608.0,1309.92,1311.63,1309.92,1311.3,608.0
2024-06-07 15:15:00,1312.69,1312.69,1312.69,1312.69,100.0,1312.69,1312.69,1312.69,1312.69,100.0
2024-06-07 15:20:00,1311.82,1311.82,1311.81,1311.82,100.0,1311.82,1311.82,1311.81,1311.82,100.0
2024-06-07 15:25:00,1311.82,1311.82,1311.82,1311.82,0.0,1311.82,1311.82,1311.82,1311.82,0.0
2024-06-07 15:30:00,1311.82,1311.82,1311.82,1311.82,0.0,1311.82,1311.82,1311.82,1311.82,0.0
2024-06-07 15:35:00,1311.82,1311.82,1311.82,1311.82,0.0,1311.82,1311.82,1311.82,1311.82,0.0
2024-06-07 15:40:00,1312.46,1314.42,1312.46,1313.42,500.0,1312.46,1314.42,1312.46,1313.42,500.0
2024-06-07 15:45:00,1309.88,1309.94,1308.1,1309.94,300.0,1309.88,1309.94,1308.1,1309.94,300.0
2024-06-07 15:50:00,1309.77,1310.58,1308.15,1309.98,848.0,1309.77,1310.58,1308.15,1309.98,848.0
2024-06-07 15:55:00,1312.41,1312.42,1309.42,1310.64,3030.0,1312.41,1312.42,1309.42,1310.64,3030.0
2024-06-10 09:30:00,1307.68,1307.68,1307.68,1307.68,626.0,1307.68,1307.68,1307.68,1307.68,626.0
2024-06-10 09:35:00,1318.65,1325.72,1318.06,1318.06,1099.0,1318.65,1325.72,1318.06,1318.06,1099.0
2024-06-10 09:40:00,1316.0,1316.0,1316.0,1316.0,200.0,1316.0,1316.0,1316.0,1316.0,200.0
2024-06-10 09:45:00,1317.76,1317.76,1313.35,1313.35,300.0,1317.76,1317.76,1313.35,1313.35,300.0
2024-06-10 09:50:00,1312.74,1312.74,1312.74,1312.74,100.0,1312.74,1312.74,1312.74,1312.74,100.0
2024-06-10 09:55:00,1309.83,1309.83,1305.33,1306.48,933.0,1309.83,1309.83,1305.33,1306.48,933.0
2024-06-10 10:00:00,1305.3,1308.52,1303.34,1306.83,583.0,1305.3,1308.52,1303.34,1306.83,583.0
2024-06-10 10:05:00,1304.73,1304.73,1304.72,1304.73,100.0,1304.73,1304.73,1304.72,1304.73,100.0
2024-06-10 10:10:00,1306.83,1306.83,1306.83,1306.83,100.0,1306.83,1306.83,1306.83,1306.83,100.0
2024-06-10 10:15:00,1305.12,1305.13,1304.9,1304.9,300.0,1305.12,1305.13,1304.9,1304.9,300.0
2024-06-10 10:20:00,1302.12,1302.12,1302.12,1302.12,118.0,1302.12,1302.12,1302.12,1302.12,118.0
2024-06-10 10:25:00,1302.13,1302.13,1302.13,1302.13,100.0,1302.13,1302.13,1302.13,1302.13,100.0
2024-06-10 10:30:00,1302.13,1302.13,1302.13,1302.13,0.0,1302.13,1302.13,1302.13,1302.13,0.0
2024-06-10 10:35:00,1302.61,1302.61,1301.54,1301.54,400.0,1302.61,1302.61,1301.54,1301.54,400.0
2024-06-10 10:40:00,1301.54,1301.54,1301.54,1301.54,0.0,1301.54,1301.54,1301.54,1301.54,0.0
2024-06-10 10:45:00,1301.54,1301.54,1301.54,1301.54,0.0,1301.54,1301.54,1301.54,1301.54,0.0
2024-06-10 10:50:00,1301.95,1301.95,1301.94,1301.95,100.0,1301.95,1301.95,1301.94,1301.95,100.0
2024-06-10 10:55:00,1300.0,1302.07,1300.0,1302.07,500.0,1300.0,1302.07,1300.0,1302.07,500.0
2024-06-10 11:00:00,1300.01,1300.89,1299.93,1300.89,500.0,1300.01,1300.89,1299.93,1300.89,500.0
2024-06-10 11:05:00,1305.55,1305.56,1304.64,1304.64,300.0,1305.55,1305.56,1304.64,1304.64,300.0
2024-06-10 11:10:00,1303.36,1303.36,1303.36,1303.36,100.0,1303.36,1303.36,1303.36,1303.36,100.0
2024-06-10 11:15:00,1305.38,1305.38,1305.38,1305.38,100.0,1305.38,1305.38,1305.38,1305.38,100.0
2024-06-10 11:20:00,1305.38,1305.38,1305.38,1305.38,0.0,1305.38,1305.38,1305.38,1305.38,0.0
2024-06-10 11:25:00,1306.37,1306.37,1306.37,1306.37,100.0,1306.37,1306.37,1306.37,1306.37,100.0
2024-06-10 11:30:00,1306.37,1306.37,1306.37,1306.37,0.0,1306.37,1306.37,1306.37,1306.37,0.0
2024-06-10 11:35:00,1306.37,1306.37,1306.37,1306.37,0.0,1306.37,1306.37,1306.37,1306.37,0.0
2024-06-10 11:40:00,1307.26,1307.26,1305.11,1305.62,1190.0,1307.26,1307.26,1305.11,1305.62,1190.0
2024-06-10 11:45:00,1302.98,1304.52,1302.98,1304.52,377.0,1302.98,1304.52,1302.98,1304.52,377.0
2024-06-10 11:50:00,1303.55,1303.55,1303.55,1303.55,100.0,1303.55,1303.55,1303.55,1303.55,100.0
2024-06-10 11:55:00,1303.55,1303.55,1303.55,1303.55,0.0,1303.55,1303.55,1303.55,1303.55,0.0
2024-06-10 12:00:00,1303.55,1303.55,1303.55,1303.55,0.0,1303.55,1303.55,1303.55,1303.55,0.0
2024-06-10 12:05:00,1305.62,1305.63,1305.62,1305.63,400.0,1305.62,1305.63,1305.62,1305.63,400.0
2024-06-10 12:10:00,1304.91,1304.91,1303.5,1304.91,502.0,1304.91,1304.91,1303.5,1304.91,502.0
2024-06-10 12:15:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:20:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:25:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:30:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:35:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:40:00,1303.63,1303.63,1303.63,1303.63,100.0,1303.63,1303.63,1303.63,1303.63,100.0
2024-06-10 12:45:00,1302.19,1302.19,1302.19,1302.19,200.0,1302.19,1302.19,1302.19,1302.19,200.0
2024-06-10 12:50:00,1302.5,1302.5,1302.16,1302.5,1648.0,1302.5,1302.5,1302.16,1302.5,1648.0
2024-06-10 12:55:00,1302.5,1302.5,1302.5,1302.5,0.0,1302.5,1302.5,1302.5,1302.5,0.0
2024-06-10 13:00:00,1301.67,1301.67,1301.67,1301.67,250.0,1301.67,1301.67,1301.67,1301.67,250.0
2024-06-10 13:05:00,1301.67,1301.67,1301.67,1301.67,0.0,1301.67,1301.67,1301.67,1301.67,0.0
2024-06-10 13:10:00,1303.51,1303.51,1299.32,1299.54,698.0,1303.51,1303.51,1299.32,1299.54,698.0
2024-06-10 13:15:00,1299.54,1299.54,1299.54,1299.54,0.0,1299.54,1299.54,1299.54,1299.54,0.0
2024-06-10 13:20:00,1299.54,1299.54,1299.54,1299.54,0.0,1299.54,1299.54,1299.54,1299.54,0.0
2024-06-10 13:25:00,1298.27,1298.47,1298.27,1298.47,200.0,1298.27,1298.47,1298.27,1298.47,200.0
2024-06-10 13:30:00,1298.47,1298.47,1298.47,1298.47,0.0,1298.47,1298.47,1298.47,1298.47,0.0
2024-06-10 13:35:00,1298.47,1298.47,1298.47,1298.47,0.0,1298.47,1298.47,1298.47,1298.47,0.0
2024-06-10 13:40:00,1303.52,1303.59,1303.52,1303.59,260.0,1303.52,1303.59,1303.52,1303.59,260.0
2024-06-10 13:45:00,1306.12,1306.12,1306.12,1306.12,100.0,1306.12,1306.12,1306.12,1306.12,100.0
2024-06-10 13:50:00,1306.12,1306.12,1306.12,1306.12,0.0,1306.12,1306.12,1306.12,1306.12,0.0
2024-06-10 13:55:00,1308.44,1308.44,1308.44,1308.44,100.0,1308.44,1308.44,1308.44,1308.44,100.0
2024-06-10 14:00:00,1308.44,1308.44,1308.44,1308.44,0.0,1308.44,1308.44,1308.44,1308.44,0.0
2024-06-10 14:05:00,1307.55,1307.55,1307.55,1307.55,100.0,1307.55,1307.55,1307.55,1307.55,100.0
2024-06-10 14:10:00,1302.12,1305.15,1302.11,1305.15,400.0,1302.12,1305.15,1302.11,1305.15,400.0
2024-06-10 14:15:00,1305.15,1305.15,1305.15,1305.15,0.0,1305.15,1305.15,1305.15,1305.15,0.0
2024-06-10 14:20:00,1305.15,1305.15,1305.15,1305.15,0.0,1305.15,1305.15,1305.15,1305.15,0.0
2024-06-10 14:25:00,1305.15,1305.15,1305.15,1305.15,0.0,1305.15,1305.15,1305.15,1305.15,0.0
2024-06-10 14:30:00,1305.15,1305.15,1305.15,1305.15,0.0,1305.15,1305.15,1305.15,1305.15,0.0
2024-06-10 14:35:00,1306.44,1306.44,1306.43,1306.44,100.0,1306.44,1306.44,1306.43,1306.44,100.0
2024-06-10 14:40:00,1306.44,1306.44,1306.44,1306.44,0.0,1306.44,1306.44,1306.44,1306.44,0.0
2024-06-10 14:45:00,1306.44,1306.44,1306.44,1306.44,0.0,1306.44,1306.44,1306.44,1306.44,0.0
2024-06-10 14:50:00,1306.45,1306.45,1306.38,1306.38,255.0,1306.45,1306.45,1306.38,1306.38,255.0
2024-06-10 14:55:00,1304.83,1304.83,1304.83,1304.83,100.0,1304.83,1304.83,1304.83,1304.83,100.0
2024-06-10 15:00:00,1307.38,1307.38,1306.29,1306.29,739.0,1307.38,1307.38,1306.29,1306.29,739.0
2024-06-10 15:05:00,1306.3,1308.66,1306.3,1308.65,788.0,1306.3,1308.66,1306.3,1308.65,788.0
2024-06-10 15:10:00,1308.42,1308.43,1307.96,1308.32,500.0,1308.42,1308.43,1307.96,1308.32,500.0
2024-06-10 15:15:00,1310.0,1312.17,1310.0,1311.47,1470.0,1310.0,1312.17,1310.0,1311.47,1470.0
2024-06-10 15:20:00,1312.64,1312.64,1308.87,1312.1,4150.0,1312.64,1312.64,1308.87,1312.1,4150.0
2024-06-10 15:25:00,1313.58,1313.58,1313.58,1313.58,250.0,1313.58,1313.58,1313.58,1313.58,250.0
2024-06-10 15:30:00,1314.56,1314.56,1313.31,1313.31,239.0,1314.56,1314.56,1313.31,1313.31,239.0
2024-06-10 15:35:00,1314.76,1315.42,1314.39,1314.4,400.0,1314.76,1315.42,1314.39,1314.4,400.0
2024-06-10 15:40:00,1314.61,1314.61,1314.61,1314.61,150.0,1314.61,1314.61,1314.61,1314.61,150.0
2024-06-10 15:45:00,1314.46,1314.46,1312.23,1312.23,500.0,1314.46,1314.46,1312.23,1312.23,500.0
2024-06-10 15:50:00,1313.2,1313.91,1311.96,1313.91,591.0,1313.2,1313.91,1311.96,1313.91,591.0
2024-06-10 15:55:00,1312.34,1313.99,1309.55,1309.79,3540.0,1312.34,1313.99,1309.55,1309.79,3540.0
2024-06-11 09:30:00,1298.64,1308.6,1298.64,1308.6,1155.0,1298.64,1308.6,1298.64,1308.6,1155.0
2024-06-11 09:35:00,1296.07,1296.07,1296.07,1296.07,100.0,1296.07,1296.07,1296.07,1296.07,100.0
2024-06-11 09:40:00,1294.48,1294.48,1294.47,1294.48,100.0,1294.48,1294.48,1294.47,1294.48,100.0
2024-06-11 09:45:00,1299.95,1299.95,1290.8,1290.8,300.0,1299.95,1299.95,1290.8,1290.8,300.0
2024-06-11 09:50:00,1290.8,1290.8,1290.8,1290.8,0.0,1290.8,1290.8,1290.8,1290.8,0.0
2024-06-11 09:55:00,1288.79,1288.79,1287.99,1287.99,251.0,1288.79,1288.79,1287.99,1287.99,251.0
2024-06-11 10:00:00,1299.33,1299.33,1298.82,1298.92,400.0,1299.33,1299.33,1298.82,1298.92,400.0
2024-06-11 10:05:00,1299.19,1299.19,1298.09,1298.09,200.0,1299.19,1299.19,1298.09,1298.09,200.0
2024-06-11 10:10:00,1300.15,1300.15,1298.23,1298.23,469.0,1300.15,1300.15,1298.23,1298.23,469.0
2024-06-11 10:15:00,1300.97,1300.97,1300.5,1300.5,300.0,1300.97,1300.97,1300.5,1300.5,300.0
2024-06-11 10:20:00,1300.5,1300.5,1300.5,1300.5,0.0,1300.5,1300.5,1300.5,1300.5,0.0
2024-06-11 10:25:00,1307.13,1307.14,1307.13,1307.13,100.0,1307.13,1307.14,1307.13,1307.13,100.0
2024-06-11 10:30:00,1308.9,1308.9,1308.22,1308.22,200.0,1308.9,1308.9,1308.22,1308.22,200.0
2024-06-11 10:35:00,1311.01,1311.01,1310.7,1310.71,200.0,1311.01,1311.01,1310.7,1310.71,200.0
2024-06-11 10:40:00,1310.36,1310.36,1310.36,1310.36,100.0,1310.36,1310.36,1310.36,1310.36,100.0
2024-06-11 10:45:00,1310.36,1310.36,1310.36,1310.36,0.0,1310.36,1310.36,1310.36,1310.36,0.0
2024-06-11 10:50:00,1310.16,1310.42,1310.16,1310.41,200.0,1310.16,1310.42,1310.16,1310.41,200.0
2024-06-11 10:55:00,1310.41,1310.41,1310.41,1310.41,0.0,1310.41,1310.41,1310.41,1310.41,0.0
2024-06-11 11:00:00,1310.41,1310.41,1310.41,1310.41,0.0,1310.41,1310.41,1310.41,1310.41,0.0
2024-06-11 11:05:00,1310.81,1312.45,1310.81,1312.45,200.0,1310.81,1312.45,1310.81,1312.45,200.0
2024-06-11 11:10:00,1314.91,1314.91,1314.91,1314.91,100.0,1314.91,1314.91,1314.91,1314.91,100.0
2024-06-11 11:15:00,1316.05,1316.55,1314.92,1315.91,652.0,1316.05,1316.55,1314.92,1315.91,652.0
2024-06-11 11:20:00,1315.91,1315.91,1315.91,1315.91,0.0,1315.91,1315.91,1315.91,1315.91,0.0
2024-06-11 11:25:00,1315.91,1315.91,1315.91,1315.91,0.0,1315.91,1315.91,1315.91,1315.91,0.0
2024-06-11 11:30:00,1313.4,1313.4,1313.4,1313.4,100.0,1313.4,1313.4,1313.4,1313.4,100.0
2024-06-11 11:35:00,1313.4,1313.4,1313.4,1313.4,0.0,1313.4,1313.4,1313.4,1313.4,0.0
2024-06-11 11:40:00,1313.4,1313.4,1313.4,1313.4,0.0,1313.4,1313.4,1313.4,1313.4,0.0
2024-06-11 11:45:00,1312.91,1312.92,1312.91,1312.91,100.0,1312.91,1312.92,1312.91,1312.91,100.0
2024-06-11 11:50:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 11:55:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 12:00:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 12:05:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 12:10:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 12:15:00,1319.07,1319.07,1319.07,1319.07,100.0,1319.07,1319.07,1319.07,1319.07,100.0
2024-06-11 12:20:00,1319.07,1319.07,1319.07,1319.07,0.0,1319.07,1319.07,1319.07,1319.07,0.0
2024-06-11 12:25:00,1317.08,1317.08,1317.08,1317.08,100.0,1317.08,1317.08,1317.08,1317.08,100.0
2024-06-11 12:30:00,1317.08,1317.08,1317.08,1317.08,0.0,1317.08,1317.08,1317.08,1317.08,0.0
2024-06-11 12:35:00,1316.79,1316.79,1316.79,1316.79,100.0,1316.79,1316.79,1316.79,1316.79,100.0
2024-06-11 12:40:00,1318.78,1318.78,1318.78,1318.78,100.0,1318.78,1318.78,1318.78,1318.78,100.0
2024-06-11 12:45:00,1317.81,1317.81,1317.81,1317.81,200.0,1317.81,1317.81,1317.81,1317.81,200.0
2024-06-11 12:50:00,1319.94,1319.94,1316.33,1316.33,1311.0,1319.94,1319.94,1316.33,1316.33,1311.0
2024-06-11 12:55:00,1316.33,1316.33,1316.33,1316.33,0.0,1316.33,1316.33,1316.33,1316.33,0.0
2024-06-11 13:00:00,1316.33,1316.33,1316.33,1316.33,272.0,1316.33,1316.33,1316.33,1316.33,272.0
2024-06-11 13:05:00,1319.75,1322.19,1317.38,1317.38,400.0,1319.75,1322.19,1317.38,1317.38,400.0
2024-06-11 13:10:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:15:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:20:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:25:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:30:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:35:00,1315.97,1316.41,1315.96,1316.41,250.0,1315.97,1316.41,1315.96,1316.41,250.0
2024-06-11 13:40:00,1316.41,1316.41,1316.41,1316.41,0.0,1316.41,1316.41,1316.41,1316.41,0.0
2024-06-11 13:45:00,1319.64,1319.64,1319.64,1319.64,131.0,1319.64,1319.64,1319.64,1319.64,131.0
2024-06-11 13:50:00,1319.64,1319.64,1319.64,1319.64,0.0,1319.64,1319.64,1319.64,1319.64,0.0
2024-06-11 13:55:00,1319.64,1319.64,1319.64,1319.64,0.0,1319.64,1319.64,1319.64,1319.64,0.0
2024-06-11 14:00:00,1317.3,1318.0,1317.3,1318.0,200.0,1317.3,1318.0,1317.3,1318.0,200.0
2024-06-11 14:05:00,1318.0,1318.0,1318.0,1318.0,0.0,1318.0,1318.0,1318.0,1318.0,0.0
2024-06-11 14:10:00,1318.5,1318.5,1318.5,1318.5,100.0,1318.5,1318.5,1318.5,1318.5,100.0
2024-06-11 14:15:00,1318.5,1318.5,1318.5,1318.5,0.0,1318.5,1318.5,1318.5,1318.5,0.0
2024-06-11 14:20:00,1318.5,1318.5,1318.5,1318.5,0.0,1318.5,1318.5,1318.5,1318.5,0.0
2024-06-11 14:25:00,1318.71,1318.71,1318.71,1318.71,100.0,1318.71,1318.71,1318.71,1318.71,100.0
2024-06-11 14:30:00,1318.71,1318.71,1318.71,1318.71,0.0,1318.71,1318.71,1318.71,1318.71,0.0
2024-06-11 14:35:00,1317.04,1317.04,1317.04,1317.04,100.0,1317.04,1317.04,1317.04,1317.04,100.0
2024-06-11 14:40:00,1317.04,1317.04,1317.04,1317.04,0.0,1317.04,1317.04,1317.04,1317.04,0.0
2024-06-11 14:45:00,1317.04,1317.04,1317.04,1317.04,0.0,1317.04,1317.04,1317.04,1317.04,0.0
2024-06-11 14:50:00,1317.04,1317.04,1317.04,1317.04,0.0,1317.04,1317.04,1317.04,1317.04,0.0
2024-06-11 14:55:00,1317.04,1317.04,1317.04,1317.04,0.0,1317.04,1317.04,1317.04,1317.04,0.0
2024-06-11 15:00:00,1317.77,1317.77,1317.77,1317.77,100.0,1317.77,1317.77,1317.77,1317.77,100.0
2024-06-11 15:05:00,1317.77,1317.77,1317.77,1317.77,0.0,1317.77,1317.77,1317.77,1317.77,0.0
2024-06-11 15:10:00,1316.34,1316.34,1316.34,1316.34,100.0,1316.34,1316.34,1316.34,1316.34,100.0
2024-06-11 15:15:00,1315.49,1315.98,1315.49,1315.98,243.0,1315.49,1315.98,1315.49,1315.98,243.0
2024-06-11 15:20:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:25:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:30:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:35:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:40:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:45:00,1314.73,1314.73,1314.73,1314.73,100.0,1314.73,1314.73,1314.73,1314.73,100.0
2024-06-11 15:50:00,1314.38,1315.85,1314.38,1314.76,1600.0,1314.38,1315.85,1314.38,1314.76,1600.0
2024-06-11 15:55:00,1314.63,1316.89,1313.54,1316.89,1961.0,1314.63,1316.89,1313.54,1316.89,1961.0
2024-06-12 09:30:00,1332.15,1355.36,1331.86,1355.36,4060.0,1332.15,1355.36,1331.86,1355.36,4060.0
2024-06-12 09:35:00,1344.12,1352.0,1344.11,1352.0,391.0,1344.12,1352.0,1344.11,1352.0,391.0
2024-06-12 09:40:00,1338.89,1355.92,1338.89,1355.16,800.0,1338.89,1355.92,1338.89,1355.16,800.0
2024-06-12 09:45:00,1359.09,1377.43,1359.09,1373.66,3383.0,1359.09,1377.43,1359.09,1373.66,3383.0
2024-06-12 09:50:00,1370.63,1376.47,1368.48,1374.15,2504.0,1370.63,1376.47,1368.48,1374.15,2504.0
2024-06-12 09:55:00,1369.91,1377.0,1369.02,1375.92,1420.0,1369.91,1377.0,1369.02,1375.92,1420.0
2024-06-12 10:00:00,1374.17,1374.17,1370.47,1373.85,637.0,1374.17,1374.17,1370.47,1373.85,637.0
2024-06-12 10:05:00,1375.53,1377.83,1375.43,1376.04,600.0,1375.53,1377.83,1375.43,1376.04,600.0
2024-06-12 10:10:00,1374.68,1383.9,1374.68,1383.9,400.0,1374.68,1383.9,1374.68,1383.9,400.0
2024-06-12 10:15:00,1383.8,1390.01,1382.28,1390.01,900.0,1383.8,1390.01,1382.28,1390.01,900.0
2024-06-12 10:20:00,1387.0,1390.54,1387.0,1390.54,1295.0,1387.0,1390.54,1387.0,1390.54,1295.0
2024-06-12 10:25:00,1387.65,1387.65,1384.26,1385.43,1100.0,1387.65,1387.65,1384.26,1385.43,1100.0
2024-06-12 10:30:00,1383.61,1387.66,1383.61,1387.66,402.0,1383.61,1387.66,1383.61,1387.66,402.0
2024-06-12 10:35:00,1389.12,1389.12,1385.45,1385.45,800.0,1389.12,1389.12,1385.45,1385.45,800.0
2024-06-12 10:40:00,1380.0,1380.0,1376.42,1376.42,900.0,1380.0,1380.0,1376.42,1376.42,900.0
2024-06-12 10:45:00,1374.95,1374.95,1374.94,1374.95,200.0,1374.95,1374.95,1374.94,1374.95,200.0
2024-06-12 10:50:00,1369.0,1370.84,1369.0,1370.84,725.0,1369.0,1370.84,1369.0,1370.84,725.0
2024-06-12 10:55:00,1369.13,1372.66,1369.12,1370.62,1099.0,1369.13,1372.66,1369.12,1370.62,1099.0
2024-06-12 11:00:00,1370.76,1370.76,1366.18,1366.18,1179.0,1370.76,1370.76,1366.18,1366.18,1179.0
2024-06-12 11:05:00,1368.11,1369.08,1365.07,1365.07,1371.0,1368.11,1369.08,1365.07,1365.07,1371.0
2024-06-12 11:10:00,1366.18,1367.94,1365.18,1367.94,400.0,1366.18,1367.94,1365.18,1367.94,400.0
2024-06-12 11:15:00,1368.44,1368.44,1368.44,1368.44,100.0,1368.44,1368.44,1368.44,1368.44,100.0
2024-06-12 11:20:00,1369.79,1370.02,1367.5,1368.48,1623.0,1369.79,1370.02,1367.5,1368.48,1623.0
2024-06-12 11:25:00,1369.45,1369.71,1369.44,1369.71,200.0,1369.45,1369.71,1369.44,1369.71,200.0
2024-06-12 11:30:00,1369.71,1369.71,1369.71,1369.71,0.0,1369.71,1369.71,1369.71,1369.71,0.0
2024-06-12 11:35:00,1369.13,1369.14,1369.13,1369.13,100.0,1369.13,1369.14,1369.13,1369.13,100.0
2024-06-12 11:40:00,1369.13,1369.13,1369.13,1369.13,0.0,1369.13,1369.13,1369.13,1369.13,0.0
2024-06-12 11:45:00,1374.25,1374.45,1374.0,1374.0,300.0,1374.25,1374.45,1374.0,1374.0,300.0
2024-06-12 11:50:00,1371.68,1374.79,1371.57,1374.79,412.0,1371.68,1374.79,1371.57,1374.79,412.0
2024-06-12 11:55:00,1374.0,1379.03,1374.0,1379.03,3643.0,1374.0,1379.03,1374.0,1379.03,3643.0
2024-06-12 12:00:00,1379.1,1379.1,1379.09,1379.09,240.0,1379.1,1379.1,1379.09,1379.09,240.0
2024-06-12 12:05:00,1382.58,1382.58,1380.14,1380.14,300.0,1382.58,1382.58,1380.14,1380.14,300.0
2024-06-12 12:10:00,1380.71,1384.31,1380.7,1384.31,463.0,1380.71,1384.31,1380.7,1384.31,463.0
2024-06-12 12:15:00,1382.51,1382.51,1380.52,1381.15,460.0,1382.51,1382.51,1380.52,1381.15,460.0
2024-06-12 12:20:00,1381.66,1381.66,1379.34,1381.66,300.0,1381.66,1381.66,1379.34,1381.66,300.0
2024-06-12 12:25:00,1381.66,1381.66,1381.66,1381.66,0.0,1381.66,1381.66,1381.66,1381.66,0.0
2024-06-12 12:30:00,1383.83,1383.83,1382.01,1382.13,1319.0,1383.83,1383.83,1382.01,1382.13,1319.0
2024-06-12 12:35:00,1382.1,1382.1,1378.68,1379.85,900.0,1382.1,1382.1,1378.68,1379.85,900.0
2024-06-12 12:40:00,1380.22,1380.22,1379.89,1379.89,200.0,1380.22,1380.22,1379.89,1379.89,200.0
2024-06-12 12:45:00,1377.34,1382.07,1377.02,1379.97,1906.0,1377.34,1382.07,1377.02,1379.97,1906.0
2024-06-12 12:50:00,1379.75,1382.75,1379.66,1382.75,600.0,1379.75,1382.75,1379.66,1382.75,600.0
2024-06-12 12:55:00,1382.75,1382.75,1382.75,1382.75,0.0,1382.75,1382.75,1382.75,1382.75,0.0
2024-06-12 13:00:00,1385.73,1385.73,1385.72,1385.73,100.0,1385.73,1385.73,1385.72,1385.73,100.0
2024-06-12 13:05:00,1384.48,1384.48,1384.47,1384.47,227.0,1384.48,1384.48,1384.47,1384.47,227.0
2024-06-12 13:10:00,1383.03,1383.76,1383.02,1383.76,600.0,1383.03,1383.76,1383.02,1383.76,600.0
2024-06-12 13:15:00,1385.0,1386.37,1385.0,1386.37,250.0,1385.0,1386.37,1385.0,1386.37,250.0
2024-06-12 13:20:00,1386.27,1388.17,1386.27,1388.16,593.0,1386.27,1388.17,1386.27,1388.16,593.0
2024-06-12 13:25:00,1386.7,1389.36,1386.69,1389.36,262.0,1386.7,1389.36,1386.69,1389.36,262.0
2024-06-12 13:30:00,1384.34,1384.34,1384.34,1384.34,100.0,1384.34,1384.34,1384.34,1384.34,100.0
2024-06-12 13:35:00,1381.95,1386.4,1381.95,1385.96,1214.0,1381.95,1386.4,1381.95,1385.96,1214.0
2024-06-12 13:40:00,1383.51,1383.51,1383.51,1383.51,185.0,1383.51,1383.51,1383.51,1383.51,185.0
2024-06-12 13:45:00,1386.92,1389.7,1386.92,1389.7,500.0,1386.92,1389.7,1386.92,1389.7,500.0
2024-06-12 13:50:00,1388.06,1390.35,1387.9,1388.6,2075.0,1388.06,1390.35,1387.9,1388.6,2075.0
2024-06-12 13:55:00,1388.69,1388.69,1388.46,1388.46,300.0,1388.69,1388.69,1388.46,1388.46,300.0
2024-06-12 14:00:00,1387.41,1387.55,1384.63,1384.63,545.0,1387.41,1387.55,1384.63,1384.63,545.0
2024-06-12 14:05:00,1384.63,1384.63,1378.18,1378.18,1706.0,1384.63,1384.63,1378.18,1378.18,1706.0
2024-06-12 14:10:00,1381.71,1381.93,1381.71,1381.93,200.0,1381.71,1381.93,1381.71,1381.93,200.0
2024-06-12 14:15:00,1380.08,1380.08,1380.08,1380.08,200.0,1380.08,1380.08,1380.08,1380.08,200.0
2024-06-12 14:20:00,1379.48,1379.48,1378.05,1378.05,200.0,1379.48,1379.48,1378.05,1378.05,200.0
2024-06-12 14:25:00,1378.05,1378.05,1378.05,1378.05,0.0,1378.05,1378.05,1378.05,1378.05,0.0
2024-06-12 14:30:00,1380.0,1380.02,1377.93,1377.93,300.0,1380.0,1380.02,1377.93,1377.93,300.0
2024-06-12 14:35:00,1375.7,1377.6,1375.7,1377.6,500.0,1375.7,1377.6,1375.7,1377.6,500.0
2024-06-12 14:40:00,1375.09,1376.55,1375.09,1376.55,200.0,1375.09,1376.55,1375.09,1376.55,200.0
2024-06-12 14:45:00,1375.14,1375.14,1375.14,1375.14,100.0,1375.14,1375.14,1375.14,1375.14,100.0
2024-06-12 14:50:00,1376.61,1376.61,1374.84,1375.11,700.0,1376.61,1376.61,1374.84,1375.11,700.0
2024-06-12 14:55:00,1374.64,1375.65,1373.6,1373.6,808.0,1374.64,1375.65,1373.6,1373.6,808.0
2024-06-12 15:00:00,1376.08,1376.78,1375.06,1375.07,600.0,1376.08,1376.78,1375.06,1375.07,600.0
2024-06-12 15:05:00,1373.36,1373.36,1370.17,1371.08,1458.0,1373.36,1373.36,1370.17,1371.08,1458.0
2024-06-12 15:10:00,1370.07,1370.51,1370.07,1370.51,550.0,1370.07,1370.51,1370.07,1370.51,550.0
2024-06-12 15:15:00,1370.43,1370.53,1370.34,1370.35,2649.0,1370.43,1370.53,1370.34,1370.35,2649.0
2024-06-12 15:20:00,1371.21,1375.24,1371.04,1373.61,2639.0,1371.21,1375.24,1371.04,1373.61,2639.0
2024-06-12 15:25:00,1372.67,1373.49,1371.7,1373.49,625.0,1372.67,1373.49,1371.7,1373.49,625.0
2024-06-12 15:30:00,1372.32,1372.32,1371.66,1371.66,400.0,1372.32,1372.32,1371.66,1371.66,400.0
2024-06-12 15:35:00,1370.25,1375.23,1368.89,1372.98,1000.0,1370.25,1375.23,1368.89,1372.98,1000.0
2024-06-12 15:40:00,1371.84,1374.51,1371.84,1374.05,874.0,1371.84,1374.51,1371.84,1374.05,874.0
2024-06-12 15:45:00,1371.98,1373.84,1369.84,1372.39,4638.0,1371.98,1373.84,1369.84,1372.39,4638.0
2024-06-12 15:50:00,1371.29,1375.53,1371.29,1375.53,600.0,1371.29,1375.53,1371.29,1375.53,600.0
2024-06-12 15:55:00,1374.26,1380.06,1373.42,1378.37,4013.0,1374.26,1380.06,1373.42,1378.37,4013.0
2024-06-13 09:30:00,1378.4,1389.87,1378.4,1385.91,1712.0,1378.4,1389.87,1378.4,1385.91,1712.0
2024-06-13 09:35:00,1368.32,1374.89,1368.32,1368.86,439.0,1368.32,1374.89,1368.32,1368.86,439.0
2024-06-13 09:40:00,1358.24,1361.67,1358.23,1361.66,215.0,1358.24,1361.67,1358.23,1361.66,215.0
2024-06-13 09:45:00,1375.64,1375.64,1374.45,1374.45,200.0,1375.64,1375.64,1374.45,1374.45,200.0
2024-06-13 09:50:00,1374.42,1378.27,1373.44,1374.91,900.0,1374.42,1378.27,1373.44,1374.91,900.0
2024-06-13 09:55:00,1372.11,1376.12,1372.11,1375.25,508.0,1372.11,1376.12,1372.11,1375.25,508.0
2024-06-13 10:00:00,1373.94,1373.94,1362.98,1362.98,1379.0,1373.94,1373.94,1362.98,1362.98,1379.0
2024-06-13 10:05:00,1367.95,1367.95,1367.94,1367.95,100.0,1367.95,1367.95,1367.94,1367.95,100.0
2024-06-13 10:10:00,1367.95,1367.95,1367.95,1367.95,0.0,1367.95,1367.95,1367.95,1367.95,0.0
2024-06-13 10:15:00,1371.85,1371.85,1371.85,1371.85,100.0,1371.85,1371.85,1371.85,1371.85,100.0
2024-06-13 10:20:00,1372.0,1372.0,1368.62,1368.63,485.0,1372.0,1372.0,1368.62,1368.63,485.0
2024-06-13 10:25:00,1367.11,1368.95,1365.13,1368.35,1124.0,1367.11,1368.95,1365.13,1368.35,1124.0
2024-06-13 10:30:00,1368.35,1368.35,1368.35,1368.35,0.0,1368.35,1368.35,1368.35,1368.35,0.0
2024-06-13 10:35:00,1373.32,1373.32,1372.73,1372.73,200.0,1373.32,1373.32,1372.73,1372.73,200.0
2024-06-13 10:40:00,1370.9,1370.9,1370.9,1370.9,100.0,1370.9,1370.9,1370.9,1370.9,100.0
2024-06-13 10:45:00,1376.97,1376.97,1369.81,1369.81,425.0,1376.97,1376.97,1369.81,1369.81,425.0
2024-06-13 10:50:00,1369.81,1369.81,1369.81,1369.81,0.0,1369.81,1369.81,1369.81,1369.81,0.0
2024-06-13 10:55:00,1369.5,1369.5,1367.26,1367.26,450.0,1369.5,1369.5,1367.26,1367.26,450.0
2024-06-13 11:00:00,1363.08,1363.08,1363.07,1363.08,200.0,1363.08,1363.08,1363.07,1363.08,200.0
2024-06-13 11:05:00,1363.08,1363.08,1363.08,1363.08,0.0,1363.08,1363.08,1363.08,1363.08,0.0
2024-06-13 11:10:00,1363.08,1363.08,1363.08,1363.08,0.0,1363.08,1363.08,1363.08,1363.08,0.0
2024-06-13 11:15:00,1363.08,1363.08,1363.08,1363.08,0.0,1363.08,1363.08,1363.08,1363.08,0.0
2024-06-13 11:20:00,1372.88,1372.88,1372.74,1372.74,200.0,1372.88,1372.88,1372.74,1372.74,200.0
2024-06-13 11:25:00,1374.75,1374.75,1372.63,1372.63,300.0,1374.75,1374.75,1372.63,1372.63,300.0
2024-06-13 11:30:00,1372.63,1372.63,1372.63,1372.63,0.0,1372.63,1372.63,1372.63,1372.63,0.0
2024-06-13 11:35:00,1372.63,1372.63,1372.63,1372.63,0.0,1372.63,1372.63,1372.63,1372.63,0.0
2024-06-13 11:40:00,1372.84,1372.84,1372.83,1372.84,200.0,1372.84,1372.84,1372.83,1372.84,200.0
2024-06-13 11:45:00,1372.39,1372.95,1370.63,1372.95,591.0,1372.39,1372.95,1370.63,1372.95,591.0
2024-06-13 11:50:00,1372.95,1372.95,1372.95,1372.95,0.0,1372.95,1372.95,1372.95,1372.95,0.0
2024-06-13 11:55:00,1372.95,1372.95,1372.95,1372.95,0.0,1372.95,1372.95,1372.95,1372.95,0.0
2024-06-13 12:00:00,1367.04,1367.04,1367.04,1367.04,123.0,1367.04,1367.04,1367.04,1367.04,123.0
2024-06-13 12:05:00,1365.78,1365.78,1365.02,1365.69,346.0,1365.78,1365.78,1365.02,1365.69,346.0
2024-06-13 12:10:00,1362.13,1362.13,1362.13,1362.13,100.0,1362.13,1362.13,1362.13,1362.13,100.0
2024-06-13 12:15:00,1361.99,1363.67,1361.01,1363.67,500.0,1361.99,1363.67,1361.01,1363.67,500.0
2024-06-13 12:20:00,1363.67,1363.67,1363.67,1363.67,0.0,1363.67,1363.67,1363.67,1363.67,0.0
2024-06-13 12:25:00,1361.82,1361.82,1359.59,1359.59,675.0,1361.82,1361.82,1359.59,1359.59,675.0
2024-06-13 12:30:00,1360.44,1362.81,1360.43,1362.81,200.0,1360.44,1362.81,1360.43,1362.81,200.0
2024-06-13 12:35:00,1363.63,1363.63,1363.63,1363.63,100.0,1363.63,1363.63,1363.63,1363.63,100.0
2024-06-13 12:40:00,1363.63,1363.63,1363.63,1363.63,0.0,1363.63,1363.63,1363.63,1363.63,0.0
2024-06-13 12:45:00,1363.63,1363.63,1363.63,1363.63,0.0,1363.63,1363.63,1363.63,1363.63,0.0
2024-06-13 12:50:00,1363.63,1363.63,1363.63,1363.63,0.0,1363.63,1363.63,1363.63,1363.63,0.0
2024-06-13 12:55:00,1363.63,1363.63,1363.63,1363.63,0.0,1363.63,1363.63,1363.63,1363.63,0.0
2024-06-13 13:00:00,1370.18,1370.22,1370.18,1370.22,200.0,1370.18,1370.22,1370.18,1370.22,200.0
2024-06-13 13:05:00,1370.12,1370.12,1369.62,1369.62,300.0,1370.12,1370.12,1369.62,1369.62,300.0
2024-06-13 13:10:00,1370.0,1370.0,1369.99,1370.0,100.0,1370.0,1370.0,1369.99,1370.0,100.0
2024-06-13 13:15:00,1369.5,1369.5,1369.02,1369.03,200.0,1369.5,1369.5,1369.02,1369.03,200.0
2024-06-13 13:20:00,1368.49,1368.49,1368.49,1368.49,100.0,1368.49,1368.49,1368.49,1368.49,100.0
2024-06-13 13:25:00,1368.68,1370.8,1368.68,1370.8,300.0,1368.68,1370.8,1368.68,1370.8,300.0
2024-06-13 13:30:00,1368.45,1369.09,1368.44,1369.09,200.0,1368.45,1369.09,1368.44,1369.09,200.0
2024-06-13 13:35:00,1368.45,1368.45,1365.4,1365.4,700.0,1368.45,1368.45,1365.4,1365.4,700.0
2024-06-13 13:40:00,1367.71,1367.71,1367.71,1367.71,100.0,1367.71,1367.71,1367.71,1367.71,100.0
2024-06-13 13:45:00,1367.71,1367.71,1367.71,1367.71,0.0,1367.71,1367.71,1367.71,1367.71,0.0
2024-06-13 13:50:00,1367.71,1367.71,1367.71,1367.71,0.0,1367.71,1367.71,1367.71,1367.71,0.0
2024-06-13 13:55:00,1367.71,1367.71,1367.71,1367.71,0.0,1367.71,1367.71,1367.71,1367.71,0.0
2024-06-13 14:00:00,1368.11,1371.8,1367.95,1367.95,1506.0,1368.11,1371.8,1367.95,1367.95,1506.0
2024-06-13 14:05:00,1370.75,1370.75,1370.75,1370.75,100.0,1370.75,1370.75,1370.75,1370.75,100.0
2024-06-13 14:10:00,1371.25,1371.25,1370.53,1371.11,500.0,1371.25,1371.25,1370.53,1371.11,500.0
2024-06-13 14:15:00,1371.11,1371.11,1371.11,1371.11,0.0,1371.11,1371.11,1371.11,1371.11,0.0
2024-06-13 14:20:00,1371.11,1371.11,1371.11,1371.11,0.0,1371.11,1371.11,1371.11,1371.11,0.0
2024-06-13 14:25:00,1371.11,1371.11,1371.11,1371.11,0.0,1371.11,1371.11,1371.11,1371.11,0.0
2024-06-13 14:30:00,1371.17,1371.18,1369.89,1369.89,300.0,1371.17,1371.18,1369.89,1369.89,300.0
2024-06-13 14:35:00,1369.89,1369.89,1369.89,1369.89,0.0,1369.89,1369.89,1369.89,1369.89,0.0
2024-06-13 14:40:00,1370.58,1372.18,1370.58,1372.18,293.0,1370.58,1372.18,1370.58,1372.18,293.0
2024-06-13 14:45:00,1373.29,1373.29,1373.29,1373.29,100.0,1373.29,1373.29,1373.29,1373.29,100.0
2024-06-13 14:50:00,1374.84,1374.84,1374.83,1374.84,100.0,1374.84,1374.84,1374.83,1374.84,100.0
2024-06-13 14:55:00,1374.06,1374.06,1373.84,1373.84,491.0,1374.06,1374.06,1373.84,1373.84,491.0
2024-06-13 15:00:00,1369.73,1373.2,1369.73,1373.2,1480.0,1369.73,1373.2,1369.73,1373.2,1480.0
2024-06-13 15:05:00,1372.98,1372.98,1372.98,1372.98,100.0,1372.98,1372.98,1372.98,1372.98,100.0
2024-06-13 15:10:00,1373.26,1373.77,1373.25,1373.77,200.0,1373.26,1373.77,1373.25,1373.77,200.0
2024-06-13 15:15:00,1373.59,1373.59,1373.59,1373.59,198.0,1373.59,1373.59,1373.59,1373.59,198.0
2024-06-13 15:20:00,1373.59,1373.59,1373.59,1373.59,0.0,1373.59,1373.59,1373.59,1373.59,0.0
2024-06-13 15:25:00,1374.26,1375.24,1374.25,1375.24,200.0,1374.26,1375.24,1374.25,1375.24,200.0
2024-06-13 15:30:00,1375.24,1375.24,1375.24,1375.24,0.0,1375.24,1375.24,1375.24,1375.24,0.0
2024-06-13 15:35:00,1374.99,1376.6,1374.91,1375.28,950.0,1374.99,1376.6,1374.91,1375.28,950.0
2024-06-13 15:40:00,1376.38,1376.38,1375.82,1375.83,200.0,1376.38,1376.38,1375.82,1375.83,200.0
2024-06-13 15:45:00,1376.46,1376.86,1376.46,1376.86,300.0,1376.46,1376.86,1376.46,1376.86,300.0
2024-06-13 15:50:00,1376.47,1377.71,1375.97,1377.71,700.0,1376.47,1377.71,1375.97,1377.71,700.0
2024-06-13 15:55:00,1376.58,1381.41,1376.35,1379.07,2881.0,1376.58,1381.41,1376.35,1379.07,2881.0
2024-06-14 09:30:00,1374.29,1377.18,1374.29,1377.18,1280.0,1374.29,1377.18,1374.29,1377.18,1280.0
2024-06-14 09:35:00,1365.19,1376.34,1365.19,1376.34,200.0,1365.19,1376.34,1365.19,1376.34,200.0
2024-06-14 09:40:00,1376.34,1376.34,1376.34,1376.34,0.0,1376.34,1376.34,1376.34,1376.34,0.0
2024-06-14 09:45:00,1376.34,1376.34,1376.34,1376.34,0.0,1376.34,1376.34,1376.34,1376.34,0.0
2024-06-14 09:50:00,1376.39,1378.93,1374.79,1374.79,400.0,1376.39,1378.93,1374.79,1374.79,400.0
2024-06-14 09:55:00,1374.79,1374.79,1374.79,1374.79,0.0,1374.79,1374.79,1374.79,1374.79,0.0
2024-06-14 10:00:00,1377.34,1381.68,1369.22,1369.22,1128.0,1377.34,1381.68,1369.22,1369.22,1128.0
2024-06-14 10:05:00,1371.2,1371.2,1371.11,1371.11,200.0,1371.2,1371.2,1371.11,1371.11,200.0
2024-06-14 10:10:00,1365.0,1365.0,1365.0,1365.0,110.0,1365.0,1365.0,1365.0,1365.0,110.0
2024-06-14 10:15:00,1365.0,1365.0,1365.0,1365.0,0.0,1365.0,1365.0,1365.0,1365.0,0.0
2024-06-14 10:20:00,1372.02,1372.02,1372.02,1372.02,100.0,1372.02,1372.02,1372.02,1372.02,100.0
2024-06-14 10:25:00,1370.91,1370.92,1370.91,1370.91,100.0,1370.91,1370.92,1370.91,1370.91,100.0
2024-06-14 10:30:00,1371.46,1371.46,1371.46,1371.46,100.0,1371.46,1371.46,1371.46,1371.46,100.0
2024-06-14 10:35:00,1371.46,1371.46,1371.46,1371.46,0.0,1371.46,1371.46,1371.46,1371.46,0.0
2024-06-14 10:40:00,1371.46,1371.46,1371.46,1371.46,0.0,1371.46,1371.46,1371.46,1371.46,0.0
2024-06-14 10:45:00,1374.49,1374.72,1374.49,1374.72,200.0,1374.49,1374.72,1374.49,1374.72,200.0
2024-06-14 10:50:00,1374.72,1374.72,1374.72,1374.72,0.0,1374.72,1374.72,1374.72,1374.72,0.0
2024-06-14 10:55:00,1376.31,1376.32,1376.31,1376.31,145.0,1376.31,1376.32,1376.31,1376.31,145.0
2024-06-14 11:00:00,1374.57,1376.55,1374.57,1376.39,300.0,1374.57,1376.55,1374.57,1376.39,300.0
2024-06-14 11:05:00,1374.15,1374.15,1374.15,1374.15,102.0,1374.15,1374.15,1374.15,1374.15,102.0
2024-06-14 11:10:00,1374.15,1374.15,1374.15,1374.15,0.0,1374.15,1374.15,1374.15,1374.15,0.0
2024-06-14 11:15:00,1374.15,1374.15,1374.15,1374.15,0.0,1374.15,1374.15,1374.15,1374.15,0.0
2024-06-14 11:20:00,1378.05,1378.06,1378.05,1378.05,196.0,1378.05,1378.06,1378.05,1378.05,196.0
2024-06-14 11:25:00,1373.48,1375.27,1373.48,1375.27,200.0,1373.48,1375.27,1373.48,1375.27,200.0
2024-06-14 11:30:00,1375.77,1375.77,1372.83,1372.83,200.0,1375.77,1375.77,1372.83,1372.83,200.0
2024-06-14 11:35:00,1372.83,1372.83,1372.83,1372.83,0.0,1372.83,1372.83,1372.83,1372.83,0.0
2024-06-14 11:40:00,1373.13,1373.13,1373.13,1373.13,100.0,1373.13,1373.13,1373.13,1373.13,100.0
2024-06-14 11:45:00,1374.01,1374.05,1374.01,1374.05,606.0,1374.01,1374.05,1374.01,1374.05,606.0
2024-06-14 11:50:00,1376.55,1377.31,1376.52,1377.31,382.0,1376.55,1377.31,1376.52,1377.31,382.0
2024-06-14 11:55:00,1379.19,1379.19,1379.19,1379.19,100.0,1379.19,1379.19,1379.19,1379.19,100.0
2024-06-14 12:00:00,1381.27,1381.27,1380.23,1380.23,300.0,1381.27,1381.27,1380.23,1380.23,300.0
2024-06-14 12:05:00,1380.02,1380.91,1379.89,1380.91,500.0,1380.02,1380.91,1379.89,1380.91,500.0
2024-06-14 12:10:00,1381.56,1384.2,1381.0,1384.2,560.0,1381.56,1384.2,1381.0,1384.2,560.0
2024-06-14 12:15:00,1385.62,1385.62,1383.01,1384.33,365.0,1385.62,1385.62,1383.01,1384.33,365.0
2024-06-14 12:20:00,1385.69,1385.97,1385.69,1385.97,200.0,1385.69,1385.97,1385.69,1385.97,200.0
2024-06-14 12:25:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:30:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:35:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:40:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:45:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:50:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:55:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:00:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:05:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:10:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:15:00,1393.2,1393.25,1389.97,1389.97,651.0,1393.2,1393.25,1389.97,1389.97,651.0
2024-06-14 13:20:00,1390.96,1391.0,1390.2,1390.2,901.0,1390.96,1391.0,1390.2,1390.2,901.0
2024-06-14 13:25:00,1389.09,1389.09,1389.09,1389.09,120.0,1389.09,1389.09,1389.09,1389.09,120.0
2024-06-14 13:30:00,1389.09,1389.09,1389.09,1389.09,0.0,1389.09,1389.09,1389.09,1389.09,0.0
2024-06-14 13:35:00,1387.97,1387.97,1387.96,1387.96,201.0,1387.97,1387.97,1387.96,1387.96,201.0
2024-06-14 13:40:00,1386.03,1386.03,1386.03,1386.03,206.0,1386.03,1386.03,1386.03,1386.03,206.0
2024-06-14 13:45:00,1386.03,1386.03,1386.03,1386.03,0.0,1386.03,1386.03,1386.03,1386.03,0.0
2024-06-14 13:50:00,1383.91,1383.91,1383.91,1383.91,100.0,1383.91,1383.91,1383.91,1383.91,100.0
2024-06-14 13:55:00,1382.38,1382.38,1381.68,1381.68,200.0,1382.38,1382.38,1381.68,1381.68,200.0
2024-06-14 14:00:00,1379.3,1383.46,1379.29,1383.46,200.0,1379.3,1383.46,1379.29,1383.46,200.0
2024-06-14 14:05:00,1383.8,1383.8,1383.8,1383.8,100.0,1383.8,1383.8,1383.8,1383.8,100.0
2024-06-14 14:10:00,1381.35,1381.35,1381.24,1381.24,214.0,1381.35,1381.35,1381.24,1381.24,214.0
2024-06-14 14:15:00,1379.79,1384.41,1379.79,1384.41,497.0,1379.79,1384.41,1379.79,1384.41,497.0
2024-06-14 14:20:00,1382.6,1382.6,1382.6,1382.6,270.0,1382.6,1382.6,1382.6,1382.6,270.0
2024-06-14 14:25:00,1385.04,1385.04,1385.04,1385.04,125.0,1385.04,1385.04,1385.04,1385.04,125.0
2024-06-14 14:30:00,1385.04,1385.04,1385.04,1385.04,0.0,1385.04,1385.04,1385.04,1385.04,0.0
2024-06-14 14:35:00,1385.04,1385.04,1385.04,1385.04,0.0,1385.04,1385.04,1385.04,1385.04,0.0
2024-06-14 14:40:00,1384.53,1384.53,1384.53,1384.53,100.0,1384.53,1384.53,1384.53,1384.53,100.0
2024-06-14 14:45:00,1384.53,1384.53,1384.53,1384.53,0.0,1384.53,1384.53,1384.53,1384.53,0.0
2024-06-14 14:50:00,1383.43,1383.43,1383.43,1383.43,200.0,1383.43,1383.43,1383.43,1383.43,200.0
2024-06-14 14:55:00,1385.98,1385.98,1384.96,1384.96,200.0,1385.98,1385.98,1384.96,1384.96,200.0
2024-06-14 15:00:00,1384.96,1384.96,1384.96,1384.96,0.0,1384.96,1384.96,1384.96,1384.96,0.0
2024-06-14 15:05:00,1382.22,1382.22,1382.22,1382.22,100.0,1382.22,1382.22,1382.22,1382.22,100.0
2024-06-14 15:10:00,1380.98,1382.81,1380.98,1380.98,1108.0,1380.98,1382.81,1380.98,1380.98,1108.0
2024-06-14 15:15:00,1380.51,1382.78,1380.51,1382.78,300.0,1380.51,1382.78,1380.51,1382.78,300.0
2024-06-14 15:20:00,1381.95,1381.95,1381.94,1381.95,100.0,1381.95,1381.95,1381.94,1381.95,100.0
2024-06-14 15:25:00,1385.5,1385.5,1380.99,1380.99,424.0,1385.5,1385.5,1380.99,1380.99,424.0
2024-06-14 15:30:00,1385.08,1385.08,1383.58,1383.58,325.0,1385.08,1385.08,1383.58,1383.58,325.0
2024-06-14 15:35:00,1384.34,1384.34,1383.17,1384.14,300.0,1384.34,1384.34,1383.17,1384.14,300.0
2024-06-14 15:40:00,1383.67,1387.34,1383.67,1386.34,865.0,1383.67,1387.34,1383.67,1386.34,865.0
2024-06-14 15:45:00,1385.6,1386.43,1384.77,1385.37,1000.0,1385.6,1386.43,1384.77,1385.37,1000.0
2024-06-14 15:50:00,1384.76,1387.11,1384.76,1386.41,1646.0,1384.76,1387.11,1384.76,1386.41,1646.0
2024-06-14 15:55:00,1387.35,1392.62,1387.35,1390.59,4527.0,1387.35,1392.62,1387.35,1390.59,4527.0
2024-06-17 09:30:00,1386.58,1387.53,1384.89,1385.03,2271.0,1386.58,1387.53,1384.89,1385.03,2271.0
2024-06-17 09:35:00,1385.62,1385.63,1385.56,1385.57,400.0,1385.62,1385.63,1385.56,1385.57,400.0
2024-06-17 09:40:00,1382.08,1382.08,1378.39,1378.39,300.0,1382.08,1382.08,1378.39,1378.39,300.0
2024-06-17 09:45:00,1370.43,1370.43,1370.43,1370.43,196.0,1370.43,1370.43,1370.43,1370.43,196.0
2024-06-17 09:50:00,1374.49,1374.59,1371.2,1371.2,457.0,1374.49,1374.59,1371.2,1371.2,457.0
2024-06-17 09:55:00,1377.94,1377.94,1377.94,1377.94,100.0,1377.94,1377.94,1377.94,1377.94,100.0
2024-06-17 10:00:00,1373.06,1373.06,1373.06,1373.06,100.0,1373.06,1373.06,1373.06,1373.06,100.0
2024-06-17 10:05:00,1370.28,1373.69,1370.28,1373.69,222.0,1370.28,1373.69,1370.28,1373.69,222.0
2024-06-17 10:10:00,1378.86,1383.63,1378.86,1383.63,200.0,1378.86,1383.63,1378.86,1383.63,200.0
2024-06-17 10:15:00,1384.21,1384.21,1381.93,1381.93,865.0,1384.21,1384.21,1381.93,1381.93,865.0
2024-06-17 10:20:00,1378.69,1378.84,1378.69,1378.84,710.0,1378.69,1378.84,1378.69,1378.84,710.0
2024-06-17 10:25:00,1374.2,1374.2,1373.32,1373.33,900.0,1374.2,1374.2,1373.32,1373.33,900.0
2024-06-17 10:30:00,1376.19,1377.51,1376.18,1377.51,400.0,1376.19,1377.51,1376.18,1377.51,400.0
2024-06-17 10:35:00,1375.31,1375.31,1375.31,1375.31,100.0,1375.31,1375.31,1375.31,1375.31,100.0
2024-06-17 10:40:00,1375.31,1375.31,1375.31,1375.31,0.0,1375.31,1375.31,1375.31,1375.31,0.0
2024-06-17 10:45:00,1377.91,1377.92,1377.91,1377.91,300.0,1377.91,1377.92,1377.91,1377.91,300.0
2024-06-17 10:50:00,1375.31,1375.97,1375.31,1375.97,216.0,1375.31,1375.97,1375.31,1375.97,216.0
2024-06-17 10:55:00,1375.91,1377.4,1375.51,1377.4,514.0,1375.91,1377.4,1375.51,1377.4,514.0
2024-06-17 11:00:00,1377.77,1377.77,1377.75,1377.75,200.0,1377.77,1377.77,1377.75,1377.75,200.0
2024-06-17 11:05:00,1377.75,1377.75,1377.75,1377.75,0.0,1377.75,1377.75,1377.75,1377.75,0.0
2024-06-17 11:10:00,1380.22,1380.22,1378.94,1378.95,300.0,1380.22,1380.22,1378.94,1378.95,300.0
2024-06-17 11:15:00,1381.97,1384.91,1379.47,1384.48,4832.0,1381.97,1384.91,1379.47,1384.48,4832.0
2024-06-17 11:20:00,1383.64,1386.28,1383.64,1386.28,700.0,1383.64,1386.28,1383.64,1386.28,700.0
2024-06-17 11:25:00,1385.92,1385.92,1385.92,1385.92,100.0,1385.92,1385.92,1385.92,1385.92,100.0
2024-06-17 11:30:00,1385.43,1385.43,1384.43,1384.44,300.0,1385.43,1385.43,1384.43,1384.44,300.0
2024-06-17 11:35:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 11:40:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 11:45:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 11:50:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 11:55:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 12:00:00,1389.38,1389.38,1389.38,1389.38,100.0,1389.38,1389.38,1389.38,1389.38,100.0
2024-06-17 12:05:00,1389.38,1389.38,1389.38,1389.38,0.0,1389.38,1389.38,1389.38,1389.38,0.0
2024-06-17 12:10:00,1391.44,1391.44,1391.44,1391.44,100.0,1391.44,1391.44,1391.44,1391.44,100.0
2024-06-17 12:15:00,1391.44,1391.44,1391.44,1391.44,0.0,1391.44,1391.44,1391.44,1391.44,0.0
2024-06-17 12:20:00,1391.44,1391.44,1391.44,1391.44,0.0,1391.44,1391.44,1391.44,1391.44,0.0
2024-06-17 12:25:00,1394.98,1399.69,1394.98,1399.34,400.0,1394.98,1399.69,1394.98,1399.34,400.0
2024-06-17 12:30:00,1396.51,1396.51,1396.51,1396.51,100.0,1396.51,1396.51,1396.51,1396.51,100.0
2024-06-17 12:35:00,1397.8,1397.8,1397.8,1397.8,120.0,1397.8,1397.8,1397.8,1397.8,120.0
2024-06-17 12:40:00,1397.8,1397.8,1397.8,1397.8,0.0,1397.8,1397.8,1397.8,1397.8,0.0
2024-06-17 12:45:00,1396.66,1396.67,1396.66,1396.66,100.0,1396.66,1396.67,1396.66,1396.66,100.0
2024-06-17 12:50:00,1397.8,1397.8,1397.79,1397.8,100.0,1397.8,1397.8,1397.79,1397.8,100.0
2024-06-17 12:55:00,1395.93,1395.93,1395.93,1395.93,100.0,1395.93,1395.93,1395.93,1395.93,100.0
2024-06-17 13:00:00,1399.5,1399.5,1399.5,1399.5,100.0,1399.5,1399.5,1399.5,1399.5,100.0
2024-06-17 13:05:00,1399.39,1399.39,1399.39,1399.39,190.0,1399.39,1399.39,1399.39,1399.39,190.0
2024-06-17 13:10:00,1399.39,1399.39,1399.39,1399.39,0.0,1399.39,1399.39,1399.39,1399.39,0.0
2024-06-17 13:15:00,1400.0,1401.0,1399.21,1401.0,898.0,1400.0,1401.0,1399.21,1401.0,898.0
2024-06-17 13:20:00,1401.0,1401.0,1401.0,1401.0,0.0,1401.0,1401.0,1401.0,1401.0,0.0
2024-06-17 13:25:00,1399.36,1399.36,1399.36,1399.36,200.0,1399.36,1399.36,1399.36,1399.36,200.0
2024-06-17 13:30:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:35:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:40:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:45:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:50:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:55:00,1398.68,1398.68,1398.68,1398.68,100.0,1398.68,1398.68,1398.68,1398.68,100.0
2024-06-17 14:00:00,1399.14,1399.87,1399.14,1399.87,471.0,1399.14,1399.87,1399.14,1399.87,471.0
2024-06-17 14:05:00,1401.22,1403.7,1401.22,1403.7,200.0,1401.22,1403.7,1401.22,1403.7,200.0
2024-06-17 14:10:00,1400.39,1400.39,1399.38,1399.38,500.0,1400.39,1400.39,1399.38,1399.38,500.0
2024-06-17 14:15:00,1399.38,1399.38,1399.38,1399.38,0.0,1399.38,1399.38,1399.38,1399.38,0.0
2024-06-17 14:20:00,1399.38,1399.38,1399.38,1399.38,0.0,1399.38,1399.38,1399.38,1399.38,0.0
2024-06-17 14:25:00,1399.38,1399.38,1399.38,1399.38,0.0,1399.38,1399.38,1399.38,1399.38,0.0
2024-06-17 14:30:00,1399.38,1399.38,1399.38,1399.38,0.0,1399.38,1399.38,1399.38,1399.38,0.0
2024-06-17 14:35:00,1402.61,1402.61,1402.61,1402.61,100.0,1402.61,1402.61,1402.61,1402.61,100.0
2024-06-17 14:40:00,1402.61,1402.61,1402.61,1402.61,0.0,1402.61,1402.61,1402.61,1402.61,0.0
2024-06-17 14:45:00,1402.61,1402.61,1402.61,1402.61,0.0,1402.61,1402.61,1402.61,1402.61,0.0
2024-06-17 14:50:00,1399.43,1399.43,1399.43,1399.43,100.0,1399.43,1399.43,1399.43,1399.43,100.0
2024-06-17 14:55:00,1399.43,1399.43,1399.43,1399.43,0.0,1399.43,1399.43,1399.43,1399.43,0.0
2024-06-17 15:00:00,1399.43,1399.43,1399.43,1399.43,0.0,1399.43,1399.43,1399.43,1399.43,0.0
2024-06-17 15:05:00,1399.43,1399.43,1399.43,1399.43,0.0,1399.43,1399.43,1399.43,1399.43,0.0
2024-06-17 15:10:00,1399.43,1399.43,1399.43,1399.43,0.0,1399.43,1399.43,1399.43,1399.43,0.0
2024-06-17 15:15:00,1403.04,1403.27,1402.91,1403.27,311.0,1403.04,1403.27,1402.91,1403.27,311.0
2024-06-17 15:20:00,1404.72,1405.96,1404.59,1405.34,1501.0,1404.72,1405.96,1404.59,1405.34,1501.0
2024-06-17 15:25:00,1407.09,1407.1,1405.0,1405.0,400.0,1407.09,1407.1,1405.0,1405.0,400.0
2024-06-17 15:30:00,1404.11,1404.11,1404.0,1404.0,200.0,1404.11,1404.11,1404.0,1404.0,200.0
2024-06-17 15:35:00,1403.65,1404.27,1403.65,1404.27,200.0,1403.65,1404.27,1403.65,1404.27,200.0
2024-06-17 15:40:00,1404.52,1407.16,1404.2,1406.38,1601.0,1404.52,1407.16,1404.2,1406.38,1601.0
2024-06-17 15:45:00,1405.69,1405.69,1405.48,1405.48,244.0,1405.69,1405.69,1405.48,1405.48,244.0
2024-06-17 15:50:00,1406.04,1408.0,1405.96,1407.82,1687.0,1406.04,1408.0,1405.96,1407.82,1687.0
2024-06-17 15:55:00,1405.9,1410.61,1405.9,1410.08,4091.0,1405.9,1410.61,1405.9,1410.08,4091.0
2024-06-18 09:30:00,1411.65,1411.65,1411.65,1411.65,684.0,1411.65,1411.65,1411.65,1411.65,684.0
2024-06-18 09:35:00,1418.29,1419.71,1418.28,1419.71,868.0,1418.29,1419.71,1418.28,1419.71,868.0
2024-06-18 09:40:00,1419.71,1420.0,1411.15,1419.62,1000.0,1419.71,1420.0,1411.15,1419.62,1000.0
2024-06-18 09:45:00,1414.06,1420.0,1414.06,1419.03,936.0,1414.06,1420.0,1414.06,1419.03,936.0
2024-06-18 09:50:00,1420.0,1421.79,1418.31,1418.31,600.0,1420.0,1421.79,1418.31,1418.31,600.0
2024-06-18 09:55:00,1417.36,1419.0,1416.5,1416.57,1104.0,1417.36,1419.0,1416.5,1416.57,1104.0
2024-06-18 10:00:00,1416.11,1417.6,1416.11,1417.6,200.0,1416.11,1417.6,1416.11,1417.6,200.0
2024-06-18 10:05:00,1422.99,1422.99,1422.99,1422.99,100.0,1422.99,1422.99,1422.99,1422.99,100.0
2024-06-18 10:10:00,1423.0,1423.0,1419.77,1420.32,400.0,1423.0,1423.0,1419.77,1420.32,400.0
2024-06-18 10:15:00,1419.47,1420.55,1419.47,1420.45,600.0,1419.47,1420.55,1419.47,1420.45,600.0
2024-06-18 10:20:00,1419.83,1419.83,1417.95,1417.95,200.0,1419.83,1419.83,1417.95,1417.95,200.0
2024-06-18 10:25:00,1420.0,1420.0,1420.0,1420.0,100.0,1420.0,1420.0,1420.0,1420.0,100.0
2024-06-18 10:30:00,1425.67,1427.04,1425.05,1425.05,400.0,1425.67,1427.04,1425.05,1425.05,400.0
2024-06-18 10:35:00,1427.87,1427.87,1427.86,1427.87,100.0,1427.87,1427.87,1427.86,1427.87,100.0
2024-06-18 10:40:00,1427.87,1427.87,1427.87,1427.87,0.0,1427.87,1427.87,1427.87,1427.87,0.0
2024-06-18 10:45:00,1425.46,1425.46,1423.9,1425.46,400.0,1425.46,1425.46,1423.9,1425.46,400.0
2024-06-18 10:50:00,1425.46,1425.46,1425.46,1425.46,0.0,1425.46,1425.46,1425.46,1425.46,0.0
2024-06-18 10:55:00,1420.73,1421.07,1420.72,1421.07,200.0,1420.73,1421.07,1420.72,1421.07,200.0
2024-06-18 11:00:00,1422.52,1422.52,1422.52,1422.52,100.0,1422.52,1422.52,1422.52,1422.52,100.0
2024-06-18 11:05:00,1423.81,1425.58,1423.12,1425.58,500.0,1423.81,1425.58,1423.12,1425.58,500.0
2024-06-18 11:10:00,1425.0,1425.0,1425.0,1425.0,137.0,1425.0,1425.0,1425.0,1425.0,137.0
2024-06-18 11:15:00,1425.0,1425.0,1425.0,1425.0,0.0,1425.0,1425.0,1425.0,1425.0,0.0
2024-06-18 11:20:00,1425.0,1425.0,1425.0,1425.0,0.0,1425.0,1425.0,1425.0,1425.0,0.0
2024-06-18 11:25:00,1422.63,1422.63,1419.38,1420.0,400.0,1422.63,1422.63,1419.38,1420.0,400.0
2024-06-18 11:30:00,1420.0,1420.0,1420.0,1420.0,0.0,1420.0,1420.0,1420.0,1420.0,0.0
2024-06-18 11:35:00,1420.0,1420.0,1420.0,1420.0,0.0,1420.0,1420.0,1420.0,1420.0,0.0
2024-06-18 11:40:00,1420.0,1420.0,1420.0,1420.0,0.0,1420.0,1420.0,1420.0,1420.0,0.0
2024-06-18 11:45:00,1420.0,1420.0,1420.0,1420.0,0.0,1420.0,1420.0,1420.0,1420.0,0.0
2024-06-18 11:50:00,1425.06,1425.06,1425.06,1425.06,100.0,1425.06,1425.06,1425.06,1425.06,100.0
2024-06-18 11:55:00,1425.06,1425.06,1425.06,1425.06,0.0,1425.06,1425.06,1425.06,1425.06,0.0
2024-06-18 12:00:00,1425.06,1425.06,1425.06,1425.06,0.0,1425.06,1425.06,1425.06,1425.06,0.0
2024-06-18 12:05:00,1425.06,1425.06,1425.06,1425.06,0.0,1425.06,1425.06,1425.06,1425.06,0.0
2024-06-18 12:10:00,1425.06,1425.06,1425.06,1425.06,0.0,1425.06,1425.06,1425.06,1425.06,0.0
2024-06-18 12:15:00,1423.4,1423.41,1423.4,1423.4,100.0,1423.4,1423.41,1423.4,1423.4,100.0
2024-06-18 12:20:00,1422.62,1424.37,1422.61,1424.36,300.0,1422.62,1424.37,1422.61,1424.36,300.0
2024-06-18 12:25:00,1424.36,1424.36,1424.36,1424.36,0.0,1424.36,1424.36,1424.36,1424.36,0.0
2024-06-18 12:30:00,1425.1,1425.19,1425.1,1425.19,200.0,1425.1,1425.19,1425.1,1425.19,200.0
2024-06-18 12:35:00,1425.19,1425.19,1425.19,1425.19,0.0,1425.19,1425.19,1425.19,1425.19,0.0
2024-06-18 12:40:00,1425.52,1425.52,1425.52,1425.52,100.0,1425.52,1425.52,1425.52,1425.52,100.0
2024-06-18 12:45:00,1427.1,1427.1,1427.1,1427.1,100.0,1427.1,1427.1,1427.1,1427.1,100.0
2024-06-18 12:50:00,1429.0,1429.0,1426.99,1426.99,200.0,1429.0,1429.0,1426.99,1426.99,200.0
2024-06-18 12:55:00,1426.99,1426.99,1426.99,1426.99,0.0,1426.99,1426.99,1426.99,1426.99,0.0
2024-06-18 13:00:00,1426.99,1426.99,1426.99,1426.99,0.0,1426.99,1426.99,1426.99,1426.99,0.0
2024-06-18 13:05:00,1427.55,1427.55,1427.54,1427.55,100.0,1427.55,1427.55,1427.54,1427.55,100.0
2024-06-18 13:10:00,1427.55,1427.55,1427.55,1427.55,0.0,1427.55,1427.55,1427.55,1427.55,0.0
2024-06-18 13:15:00,1427.68,1431.12,1427.68,1431.12,404.0,1427.68,1431.12,1427.68,1431.12,404.0
2024-06-18 13:20:00,1434.66,1434.66,1434.66,1434.66,163.0,1434.66,1434.66,1434.66,1434.66,163.0
2024-06-18 13:25:00,1434.66,1434.66,1434.66,1434.66,0.0,1434.66,1434.66,1434.66,1434.66,0.0
2024-06-18 13:30:00,1434.66,1434.66,1434.66,1434.66,0.0,1434.66,1434.66,1434.66,1434.66,0.0
2024-06-18 13:35:00,1436.79,1436.8,1433.08,1433.08,284.0,1436.79,1436.8,1433.08,1433.08,284.0
2024-06-18 13:40:00,1434.48,1434.48,1434.48,1434.48,100.0,1434.48,1434.48,1434.48,1434.48,100.0
2024-06-18 13:45:00,1436.07,1438.8,1436.07,1438.8,500.0,1436.07,1438.8,1436.07,1438.8,500.0
2024-06-18 13:50:00,1439.94,1439.94,1439.94,1439.94,100.0,1439.94,1439.94,1439.94,1439.94,100.0
2024-06-18 13:55:00,1439.94,1439.94,1439.94,1439.94,0.0,1439.94,1439.94,1439.94,1439.94,0.0
2024-06-18 14:00:00,1434.06,1434.06,1434.06,1434.06,100.0,1434.06,1434.06,1434.06,1434.06,100.0
2024-06-18 14:05:00,1434.06,1434.06,1434.06,1434.06,0.0,1434.06,1434.06,1434.06,1434.06,0.0
2024-06-18 14:10:00,1434.06,1434.06,1434.06,1434.06,0.0,1434.06,1434.06,1434.06,1434.06,0.0
2024-06-18 14:15:00,1431.69,1432.51,1431.69,1432.51,200.0,1431.69,1432.51,1431.69,1432.51,200.0
2024-06-18 14:20:00,1432.51,1432.51,1432.51,1432.51,0.0,1432.51,1432.51,1432.51,1432.51,0.0
2024-06-18 14:25:00,1432.51,1432.51,1432.51,1432.51,0.0,1432.51,1432.51,1432.51,1432.51,0.0
2024-06-18 14:30:00,1432.51,1432.51,1432.51,1432.51,0.0,1432.51,1432.51,1432.51,1432.51,0.0
2024-06-18 14:35:00,1432.51,1432.51,1432.51,1432.51,0.0,1432.51,1432.51,1432.51,1432.51,0.0
2024-06-18 14:40:00,1429.49,1429.49,1429.49,1429.49,100.0,1429.49,1429.49,1429.49,1429.49,100.0
2024-06-18 14:45:00,1429.49,1429.49,1429.49,1429.49,0.0,1429.49,1429.49,1429.49,1429.49,0.0
2024-06-18 14:50:00,1429.49,1429.49,1429.49,1429.49,0.0,1429.49,1429.49,1429.49,1429.49,0.0
2024-06-18 14:55:00,1429.49,1429.49,1429.49,1429.49,0.0,1429.49,1429.49,1429.49,1429.49,0.0
2024-06-18 15:00:00,1426.39,1426.39,1426.39,1426.39,100.0,1426.39,1426.39,1426.39,1426.39,100.0
2024-06-18 15:05:00,1426.1,1426.84,1426.1,1426.84,400.0,1426.1,1426.84,1426.1,1426.84,400.0
2024-06-18 15:10:00,1426.84,1426.84,1426.84,1426.84,0.0,1426.84,1426.84,1426.84,1426.84,0.0
2024-06-18 15:15:00,1426.84,1426.84,1426.84,1426.84,0.0,1426.84,1426.84,1426.84,1426.84,0.0
2024-06-18 15:20:00,1426.84,1426.84,1426.84,1426.84,0.0,1426.84,1426.84,1426.84,1426.84,0.0
2024-06-18 15:25:00,1425.01,1425.22,1425.0,1425.22,200.0,1425.01,1425.22,1425.0,1425.22,200.0
2024-06-18 15:30:00,1424.44,1426.32,1424.44,1426.32,700.0,1424.44,1426.32,1424.44,1426.32,700.0
2024-06-18 15:35:00,1428.22,1429.15,1428.03,1428.94,1075.0,1428.22,1429.15,1428.03,1428.94,1075.0
2024-06-18 15:40:00,1428.0,1428.0,1428.0,1428.0,200.0,1428.0,1428.0,1428.0,1428.0,200.0
2024-06-18 15:45:00,1427.83,1427.83,1425.07,1425.96,1312.0,1427.83,1427.83,1425.07,1425.96,1312.0
2024-06-18 15:50:00,1428.28,1434.91,1427.31,1433.09,4107.0,1428.28,1434.91,1427.31,1433.09,4107.0
2024-06-18 15:55:00,1433.4,1433.4,1421.79,1421.79,7305.0,1433.4,1433.4,1421.79,1421.79,7305.0
2024-06-20 09:30:00,1428.25,1428.61,1425.22,1428.61,1718.0,1428.25,1428.61,1425.22,1428.61,1718.0
2024-06-20 09:35:00,1428.61,1428.61,1428.61,1428.61,0.0,1428.61,1428.61,1428.61,1428.61,0.0
2024-06-20 09:40:00,1420.23,1428.46,1420.23,1428.46,300.0,1420.23,1428.46,1420.23,1428.46,300.0
2024-06-20 09:45:00,1428.24,1428.24,1428.24,1428.24,100.0,1428.24,1428.24,1428.24,1428.24,100.0
2024-06-20 09:50:00,1427.12,1427.12,1427.12,1427.12,100.0,1427.12,1427.12,1427.12,1427.12,100.0
2024-06-20 09:55:00,1426.0,1426.0,1426.0,1426.0,300.0,1426.0,1426.0,1426.0,1426.0,300.0
2024-06-20 10:00:00,1426.0,1426.0,1426.0,1426.0,0.0,1426.0,1426.0,1426.0,1426.0,0.0
2024-06-20 10:05:00,1426.0,1426.0,1426.0,1426.0,0.0,1426.0,1426.0,1426.0,1426.0,0.0
2024-06-20 10:10:00,1420.7,1420.7,1420.7,1420.7,100.0,1420.7,1420.7,1420.7,1420.7,100.0
2024-06-20 10:15:00,1420.7,1420.7,1420.7,1420.7,0.0,1420.7,1420.7,1420.7,1420.7,0.0
2024-06-20 10:20:00,1417.18,1418.01,1417.17,1418.01,471.0,1417.18,1418.01,1417.17,1418.01,471.0
2024-06-20 10:25:00,1419.78,1420.67,1417.52,1420.51,665.0,1419.78,1420.67,1417.52,1420.51,665.0
2024-06-20 10:30:00,1419.04,1424.7,1419.03,1424.7,400.0,1419.04,1424.7,1419.03,1424.7,400.0
2024-06-20 10:35:00,1424.7,1424.7,1424.7,1424.7,0.0,1424.7,1424.7,1424.7,1424.7,0.0
2024-06-20 10:40:00,1424.15,1424.52,1423.23,1423.24,400.0,1424.15,1424.52,1423.23,1423.24,400.0
2024-06-20 10:45:00,1426.28,1426.54,1422.81,1423.54,900.0,1426.28,1426.54,1422.81,1423.54,900.0
2024-06-20 10:50:00,1423.54,1423.54,1423.54,1423.54,0.0,1423.54,1423.54,1423.54,1423.54,0.0
2024-06-20 10:55:00,1424.08,1424.08,1424.07,1424.08,100.0,1424.08,1424.08,1424.07,1424.08,100.0
2024-06-20 11:00:00,1422.66,1422.66,1422.66,1422.66,100.0,1422.66,1422.66,1422.66,1422.66,100.0
2024-06-20 11:05:00,1424.35,1425.98,1424.35,1424.48,600.0,1424.35,1425.98,1424.35,1424.48,600.0
2024-06-20 11:10:00,1423.14,1423.14,1423.14,1423.14,100.0,1423.14,1423.14,1423.14,1423.14,100.0
2024-06-20 11:15:00,1423.89,1424.19,1423.15,1424.19,700.0,1423.89,1424.19,1423.15,1424.19,700.0
2024-06-20 11:20:00,1423.58,1425.21,1423.58,1425.21,700.0,1423.58,1425.21,1423.58,1425.21,700.0
2024-06-20 11:25:00,1425.15,1425.15,1425.15,1425.15,100.0,1425.15,1425.15,1425.15,1425.15,100.0
2024-06-20 11:30:00,1425.26,1427.84,1425.26,1427.84,300.0,1425.26,1427.84,1425.26,1427.84,300.0
2024-06-20 11:35:00,1425.1,1425.1,1425.04,1425.05,200.0,1425.1,1425.1,1425.04,1425.05,200.0
2024-06-20 11:40:00,1422.09,1424.14,1422.08,1424.13,300.0,1422.09,1424.14,1422.08,1424.13,300.0
2024-06-20 11:45:00,1424.13,1424.13,1424.13,1424.13,0.0,1424.13,1424.13,1424.13,1424.13,0.0
2024-06-20 11:50:00,1420.86,1420.86,1419.58,1420.12,400.0,1420.86,1420.86,1419.58,1420.12,400.0
2024-06-20 11:55:00,1418.6,1418.6,1418.6,1418.6,100.0,1418.6,1418.6,1418.6,1418.6,100.0
2024-06-20 12:00:00,1417.28,1417.28,1417.27,1417.28,100.0,1417.28,1417.28,1417.27,1417.28,100.0
2024-06-20 12:05:00,1419.0,1419.0,1417.66,1417.66,500.0,1419.0,1419.0,1417.66,1417.66,500.0
2024-06-20 12:10:00,1417.21,1417.21,1414.84,1414.85,200.0,1417.21,1417.21,1414.84,1414.85,200.0
2024-06-20 12:15:00,1416.71,1416.71,1416.59,1416.59,200.0,1416.71,1416.71,1416.59,1416.59,200.0
2024-06-20 12:20:00,1416.8,1416.8,1416.69,1416.7,200.0,1416.8,1416.8,1416.69,1416.7,200.0
2024-06-20 12:25:00,1417.67,1417.68,1414.88,1414.88,2150.0,1417.67,1417.68,1414.88,1414.88,2150.0
2024-06-20 12:30:00,1410.07,1410.76,1410.07,1410.74,300.0,1410.07,1410.76,1410.07,1410.74,300.0
2024-06-20 12:35:00,1411.24,1412.99,1411.23,1411.41,730.0,1411.24,1412.99,1411.23,1411.41,730.0
2024-06-20 12:40:00,1413.9,1414.04,1413.82,1414.04,400.0,1413.9,1414.04,1413.82,1414.04,400.0
2024-06-20 12:45:00,1414.04,1414.04,1414.04,1414.04,0.0,1414.04,1414.04,1414.04,1414.04,0.0
2024-06-20 12:50:00,1413.23,1413.23,1412.46,1412.46,350.0,1413.23,1413.23,1412.46,1412.46,350.0
2024-06-20 12:55:00,1412.51,1412.51,1412.5,1412.51,100.0,1412.51,1412.51,1412.5,1412.51,100.0
2024-06-20 13:00:00,1413.29,1413.29,1412.93,1412.93,200.0,1413.29,1413.29,1412.93,1412.93,200.0
2024-06-20 13:05:00,1409.89,1409.9,1409.89,1409.89,100.0,1409.89,1409.9,1409.89,1409.89,100.0
2024-06-20 13:10:00,1411.02,1411.11,1409.69,1411.11,400.0,1411.02,1411.11,1409.69,1411.11,400.0
2024-06-20 13:15:00,1411.11,1411.11,1411.11,1411.11,0.0,1411.11,1411.11,1411.11,1411.11,0.0
2024-06-20 13:20:00,1408.81,1408.9,1408.8,1408.89,300.0,1408.81,1408.9,1408.8,1408.89,300.0
2024-06-20 13:25:00,1408.89,1408.89,1408.89,1408.89,0.0,1408.89,1408.89,1408.89,1408.89,0.0
2024-06-20 13:30:00,1406.66,1408.27,1404.44,1406.92,1168.0,1406.66,1408.27,1404.44,1406.92,1168.0
2024-06-20 13:35:00,1404.31,1404.31,1401.67,1402.06,915.0,1404.31,1404.31,1401.67,1402.06,915.0
2024-06-20 13:40:00,1405.55,1408.21,1405.16,1405.18,700.0,1405.55,1408.21,1405.16,1405.18,700.0
2024-06-20 13:45:00,1404.12,1405.14,1404.12,1404.84,400.0,1404.12,1405.14,1404.12,1404.84,400.0
2024-06-20 13:50:00,1406.69,1406.69,1406.69,1406.69,100.0,1406.69,1406.69,1406.69,1406.69,100.0
2024-06-20 13:55:00,1405.89,1406.74,1405.89,1406.64,300.0,1405.89,1406.74,1405.89,1406.64,300.0
2024-06-20 14:00:00,1408.94,1410.0,1408.94,1409.59,400.0,1408.94,1410.0,1408.94,1409.59,400.0
2024-06-20 14:05:00,1409.74,1409.75,1409.74,1409.75,200.0,1409.74,1409.75,1409.74,1409.75,200.0
2024-06-20 14:10:00,1406.99,1408.35,1406.99,1407.74,400.0,1406.99,1408.35,1406.99,1407.74,400.0
2024-06-20 14:15:00,1409.28,1409.28,1409.24,1409.24,600.0,1409.28,1409.28,1409.24,1409.24,600.0
2024-06-20 14:20:00,1409.61,1409.63,1407.54,1407.54,600.0,1409.61,1409.63,1407.54,1407.54,600.0
2024-06-20 14:25:00,1407.54,1407.54,1407.54,1407.54,0.0,1407.54,1407.54,1407.54,1407.54,0.0
2024-06-20 14:30:00,1410.06,1410.96,1410.06,1410.96,200.0,1410.06,1410.96,1410.06,1410.96,200.0
2024-06-20 14:35:00,1409.53,1411.26,1408.41,1411.26,1800.0,1409.53,1411.26,1408.41,1411.26,1800.0
2024-06-20 14:40:00,1408.59,1411.38,1408.59,1411.38,200.0,1408.59,1411.38,1408.59,1411.38,200.0
2024-06-20 14:45:00,1409.06,1409.96,1408.33,1409.96,500.0,1409.06,1409.96,1408.33,1409.96,500.0
2024-06-20 14:50:00,1409.51,1410.0,1409.46,1410.0,420.0,1409.51,1410.0,1409.46,1410.0,420.0
2024-06-20 14:55:00,1409.16,1409.28,1407.99,1409.28,1100.0,1409.16,1409.28,1407.99,1409.28,1100.0
2024-06-20 15:00:00,1408.86,1408.86,1406.64,1406.64,400.0,1408.86,1408.86,1406.64,1406.64,400.0
2024-06-20 15:05:00,1409.72,1410.0,1408.36,1408.36,433.0,1409.72,1410.0,1408.36,1408.36,433.0
2024-06-20 15:10:00,1410.25,1412.01,1409.38,1411.41,516.0,1410.25,1412.01,1409.38,1411.41,516.0
2024-06-20 15:15:00,1409.86,1409.86,1407.09,1407.09,600.0,1409.86,1409.86,1407.09,1407.09,600.0
2024-06-20 15:20:00,1408.13,1408.13,1407.36,1407.59,801.0,1408.13,1408.13,1407.36,1407.59,801.0
2024-06-20 15:25:00,1407.59,1407.59,1407.59,1407.59,0.0,1407.59,1407.59,1407.59,1407.59,0.0
2024-06-20 15:30:00,1409.7,1410.97,1409.61,1410.31,400.0,1409.7,1410.97,1409.61,1410.31,400.0
2024-06-20 15:35:00,1409.91,1411.5,1409.6,1411.5,1000.0,1409.91,1411.5,1409.6,1411.5,1000.0
2024-06-20 15:40:00,1412.99,1414.54,1411.63,1413.8,1422.0,1412.99,1414.54,1411.63,1413.8,1422.0
2024-06-20 15:45:00,1413.63,1415.32,1413.62,1414.85,1755.0,1413.63,1415.32,1413.62,1414.85,1755.0
2024-06-20 15:50:00,1415.95,1419.84,1415.95,1419.84,2789.0,1415.95,1419.84,1415.95,1419.84,2789.0
2024-06-20 15:55:00,1419.7,1419.7,1412.99,1414.51,4712.0,1419.7,1419.7,1412.99,1414.51,4712.0
2024-06-21 09:30:00,1418.23,1418.23,1411.73,1411.74,18492.0,1418.23,1418.23,1411.73,1411.74,18492.0
2024-06-21 09:35:00,1419.95,1419.95,1419.94,1419.95,200.0,1419.95,1419.95,1419.94,1419.95,200.0
2024-06-21 09:40:00,1414.69,1414.69,1414.69,1414.69,100.0,1414.69,1414.69,1414.69,1414.69,100.0
2024-06-21 09:45:00,1414.69,1414.69,1414.69,1414.69,0.0,1414.69,1414.69,1414.69,1414.69,0.0
2024-06-21 09:50:00,1406.38,1409.66,1406.38,1408.5,1300.0,1406.38,1409.66,1406.38,1408.5,1300.0
2024-06-21 09:55:00,1413.68,1413.68,1413.67,1413.68,375.0,1413.68,1413.68,1413.67,1413.68,375.0
2024-06-21 10:00:00,1413.34,1413.34,1409.21,1409.21,415.0,1413.34,1413.34,1409.21,1409.21,415.0
2024-06-21 10:05:00,1413.68,1413.69,1413.68,1413.68,100.0,1413.68,1413.69,1413.68,1413.68,100.0
2024-06-21 10:10:00,1413.68,1413.68,1413.68,1413.68,0.0,1413.68,1413.68,1413.68,1413.68,0.0
2024-06-21 10:15:00,1413.46,1413.46,1411.01,1412.02,363.0,1413.46,1413.46,1411.01,1412.02,363.0
2024-06-21 10:20:00,1413.74,1413.74,1413.73,1413.73,200.0,1413.74,1413.74,1413.73,1413.73,200.0
2024-06-21 10:25:00,1413.18,1413.19,1413.18,1413.19,298.0,1413.18,1413.19,1413.18,1413.19,298.0
2024-06-21 10:30:00,1413.96,1413.96,1411.42,1411.84,739.0,1413.96,1413.96,1411.42,1411.84,739.0
2024-06-21 10:35:00,1408.71,1410.72,1408.24,1410.72,400.0,1408.71,1410.72,1408.24,1410.72,400.0
2024-06-21 10:40:00,1410.72,1410.72,1410.72,1410.72,0.0,1410.72,1410.72,1410.72,1410.72,0.0
2024-06-21 10:45:00,1411.5,1411.5,1411.5,1411.5,213.0,1411.5,1411.5,1411.5,1411.5,213.0
2024-06-21 10:50:00,1413.22,1413.22,1410.49,1411.0,1200.0,1413.22,1413.22,1410.49,1411.0,1200.0
2024-06-21 10:55:00,1414.42,1414.42,1414.42,1414.42,123.0,1414.42,1414.42,1414.42,1414.42,123.0
2024-06-21 11:00:00,1413.46,1414.45,1411.93,1412.23,836.0,1413.46,1414.45,1411.93,1412.23,836.0
2024-06-21 11:05:00,1413.38,1413.75,1411.35,1413.75,400.0,1413.38,1413.75,1411.35,1413.75,400.0
2024-06-21 11:10:00,1410.63,1410.64,1408.05,1409.4,1000.0,1410.63,1410.64,1408.05,1409.4,1000.0
2024-06-21 11:15:00,1408.72,1408.72,1408.68,1408.69,400.0,1408.72,1408.72,1408.68,1408.69,400.0
2024-06-21 11:20:00,1410.6,1410.6,1407.22,1407.22,1900.0,1410.6,1410.6,1407.22,1407.22,1900.0
2024-06-21 11:25:00,1408.48,1408.48,1408.47,1408.48,100.0,1408.48,1408.48,1408.47,1408.48,100.0
2024-06-21 11:30:00,1408.44,1408.44,1408.44,1408.44,100.0,1408.44,1408.44,1408.44,1408.44,100.0
2024-06-21 11:35:00,1408.44,1408.44,1408.44,1408.44,0.0,1408.44,1408.44,1408.44,1408.44,0.0
2024-06-21 11:40:00,1407.52,1408.85,1407.51,1408.85,300.0,1407.52,1408.85,1407.51,1408.85,300.0
2024-06-21 11:45:00,1408.85,1408.85,1408.85,1408.85,0.0,1408.85,1408.85,1408.85,1408.85,0.0
2024-06-21 11:50:00,1408.85,1408.85,1408.85,1408.85,0.0,1408.85,1408.85,1408.85,1408.85,0.0
2024-06-21 11:55:00,1411.06,1412.51,1411.06,1412.51,1000.0,1411.06,1412.51,1411.06,1412.51,1000.0
2024-06-21 12:00:00,1413.55,1414.18,1412.22,1413.29,3700.0,1413.55,1414.18,1412.22,1413.29,3700.0
2024-06-21 12:05:00,1414.63,1416.44,1414.62,1415.98,1700.0,1414.63,1416.44,1414.62,1415.98,1700.0
2024-06-21 12:10:00,1415.55,1415.96,1414.21,1415.6,1500.0,1415.55,1415.96,1414.21,1415.6,1500.0
2024-06-21 12:15:00,1414.31,1416.62,1414.3,1416.62,600.0,1414.31,1416.62,1414.3,1416.62,600.0
2024-06-21 12:20:00,1416.09,1419.3,1416.08,1416.57,1675.0,1416.09,1419.3,1416.08,1416.57,1675.0
2024-06-21 12:25:00,1418.57,1420.0,1417.01,1419.63,4057.0,1418.57,1420.0,1417.01,1419.63,4057.0
2024-06-21 12:30:00,1419.86,1420.11,1417.85,1419.7,1300.0,1419.86,1420.11,1417.85,1419.7,1300.0
2024-06-21 12:35:00,1419.26,1420.0,1419.25,1419.8,600.0,1419.26,1420.0,1419.25,1419.8,600.0
2024-06-21 12:40:00,1419.96,1419.96,1419.07,1419.79,780.0,1419.96,1419.96,1419.07,1419.79,780.0
2024-06-21 12:45:00,1419.4,1420.92,1419.21,1420.0,1800.0,1419.4,1420.92,1419.21,1420.0,1800.0
2024-06-21 12:50:00,1419.3,1419.3,1419.3,1419.3,100.0,1419.3,1419.3,1419.3,1419.3,100.0
2024-06-21 12:55:00,1415.0,1415.0,1415.0,1415.0,100.0,1415.0,1415.0,1415.0,1415.0,100.0
2024-06-21 13:00:00,1415.0,1415.0,1415.0,1415.0,0.0,1415.0,1415.0,1415.0,1415.0,0.0
2024-06-21 13:05:00,1415.0,1415.0,1415.0,1415.0,0.0,1415.0,1415.0,1415.0,1415.0,0.0
2024-06-21 13:10:00,1418.0,1418.09,1418.0,1418.09,203.0,1418.0,1418.09,1418.0,1418.09,203.0
2024-06-21 13:15:00,1418.09,1418.09,1418.09,1418.09,0.0,1418.09,1418.09,1418.09,1418.09,0.0
2024-06-21 13:20:00,1418.09,1418.09,1418.09,1418.09,0.0,1418.09,1418.09,1418.09,1418.09,0.0
2024-06-21 13:25:00,1418.09,1418.09,1418.09,1418.09,0.0,1418.09,1418.09,1418.09,1418.09,0.0
2024-06-21 13:30:00,1413.39,1414.0,1413.0,1413.0,300.0,1413.39,1414.0,1413.0,1413.0,300.0
2024-06-21 13:35:00,1413.5,1415.71,1413.49,1415.71,399.0,1413.5,1415.71,1413.49,1415.71,399.0
2024-06-21 13:40:00,1415.71,1415.71,1415.71,1415.71,0.0,1415.71,1415.71,1415.71,1415.71,0.0
2024-06-21 13:45:00,1415.71,1415.71,1415.71,1415.71,0.0,1415.71,1415.71,1415.71,1415.71,0.0
2024-06-21 13:50:00,1415.37,1415.37,1415.37,1415.37,100.0,1415.37,1415.37,1415.37,1415.37,100.0
2024-06-21 13:55:00,1415.37,1415.37,1415.37,1415.37,0.0,1415.37,1415.37,1415.37,1415.37,0.0
2024-06-21 14:00:00,1415.37,1415.37,1415.37,1415.37,0.0,1415.37,1415.37,1415.37,1415.37,0.0
2024-06-21 14:05:00,1415.26,1415.26,1415.26,1415.26,100.0,1415.26,1415.26,1415.26,1415.26,100.0
2024-06-21 14:10:00,1417.47,1419.6,1417.46,1419.6,363.0,1417.47,1419.6,1417.46,1419.6,363.0
2024-06-21 14:15:00,1418.11,1418.11,1418.1,1418.11,100.0,1418.11,1418.11,1418.1,1418.11,100.0
2024-06-21 14:20:00,1419.55,1419.55,1419.54,1419.55,100.0,1419.55,1419.55,1419.54,1419.55,100.0
2024-06-21 14:25:00,1419.19,1423.99,1419.19,1423.99,1063.0,1419.19,1423.99,1419.19,1423.99,1063.0
2024-06-21 14:30:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:35:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:40:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:45:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:50:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:55:00,1416.76,1416.76,1416.75,1416.76,100.0,1416.76,1416.76,1416.75,1416.76,100.0
2024-06-21 15:00:00,1418.37,1418.37,1418.36,1418.37,207.0,1418.37,1418.37,1418.36,1418.37,207.0
2024-06-21 15:05:00,1419.05,1419.05,1419.05,1419.05,100.0,1419.05,1419.05,1419.05,1419.05,100.0
2024-06-21 15:10:00,1417.7,1417.7,1417.7,1417.7,109.0,1417.7,1417.7,1417.7,1417.7,109.0
2024-06-21 15:15:00,1416.36,1416.36,1414.49,1414.5,250.0,1416.36,1416.36,1414.49,1414.5,250.0
2024-06-21 15:20:00,1414.5,1414.5,1414.5,1414.5,0.0,1414.5,1414.5,1414.5,1414.5,0.0
2024-06-21 15:25:00,1418.07,1418.07,1418.07,1418.07,100.0,1418.07,1418.07,1418.07,1418.07,100.0
2024-06-21 15:30:00,1419.14,1424.17,1419.14,1424.16,874.0,1419.14,1424.17,1419.14,1424.16,874.0
2024-06-21 15:35:00,1425.28,1425.28,1424.15,1424.15,200.0,1425.28,1425.28,1424.15,1424.15,200.0
2024-06-21 15:40:00,1424.15,1424.15,1424.15,1424.15,0.0,1424.15,1424.15,1424.15,1424.15,0.0
2024-06-21 15:45:00,1426.4,1426.49,1425.41,1426.49,396.0,1426.4,1426.49,1425.41,1426.49,396.0
2024-06-21 15:50:00,1426.99,1433.48,1426.98,1432.3,2770.0,1426.99,1433.48,1426.98,1432.3,2770.0
2024-06-21 15:55:00,1432.34,1436.44,1432.34,1435.93,3864.0,1432.34,1436.44,1432.34,1435.93,3864.0
2024-06-24 09:30:00,1429.23,1429.23,1422.8,1422.92,2033.0,1429.23,1429.23,1422.8,1422.92,2033.0
2024-06-24 09:35:00,1422.92,1422.92,1422.92,1422.92,0.0,1422.92,1422.92,1422.92,1422.92,0.0
2024-06-24 09:40:00,1422.92,1422.92,1422.92,1422.92,0.0,1422.92,1422.92,1422.92,1422.92,0.0
2024-06-24 09:45:00,1411.06,1413.68,1411.01,1411.01,700.0,1411.06,1413.68,1411.01,1411.01,700.0
2024-06-24 09:50:00,1412.91,1414.82,1410.65,1414.82,1200.0,1412.91,1414.82,1410.65,1414.82,1200.0
2024-06-24 09:55:00,1417.38,1417.38,1417.38,1417.38,300.0,1417.38,1417.38,1417.38,1417.38,300.0
2024-06-24 10:00:00,1420.0,1421.91,1420.0,1421.91,300.0,1420.0,1421.91,1420.0,1421.91,300.0
2024-06-24 10:05:00,1422.31,1422.79,1422.24,1422.79,617.0,1422.31,1422.79,1422.24,1422.79,617.0
2024-06-24 10:10:00,1425.89,1430.72,1425.89,1430.72,800.0,1425.89,1430.72,1425.89,1430.72,800.0
2024-06-24 10:15:00,1430.72,1430.72,1430.72,1430.72,0.0,1430.72,1430.72,1430.72,1430.72,0.0
2024-06-24 10:20:00,1428.26,1428.26,1428.25,1428.26,1100.0,1428.26,1428.26,1428.25,1428.26,1100.0
2024-06-24 10:25:00,1428.27,1429.81,1427.73,1427.73,791.0,1428.27,1429.81,1427.73,1427.73,791.0
2024-06-24 10:30:00,1430.39,1430.39,1430.39,1430.39,100.0,1430.39,1430.39,1430.39,1430.39,100.0
2024-06-24 10:35:00,1428.75,1428.76,1428.75,1428.76,325.0,1428.75,1428.76,1428.75,1428.76,325.0
2024-06-24 10:40:00,1430.01,1430.01,1423.61,1425.36,4910.0,1430.01,1430.01,1423.61,1425.36,4910.0
2024-06-24 10:45:00,1430.0,1430.84,1428.84,1429.75,1200.0,1430.0,1430.84,1428.84,1429.75,1200.0
2024-06-24 10:50:00,1430.88,1430.9,1427.97,1427.97,4363.0,1430.88,1430.9,1427.97,1427.97,4363.0
2024-06-24 10:55:00,1430.93,1431.65,1429.42,1430.9,1710.0,1430.93,1431.65,1429.42,1430.9,1710.0
2024-06-24 11:00:00,1430.45,1430.95,1430.1,1430.89,800.0,1430.45,1430.95,1430.1,1430.89,800.0
2024-06-24 11:05:00,1430.9,1431.0,1430.09,1431.0,300.0,1430.9,1431.0,1430.09,1431.0,300.0
2024-06-24 11:10:00,1431.0,1431.0,1431.0,1431.0,0.0,1431.0,1431.0,1431.0,1431.0,0.0
2024-06-24 11:15:00,1430.91,1433.7,1430.91,1433.7,200.0,1430.91,1433.7,1430.91,1433.7,200.0
2024-06-24 11:20:00,1433.7,1433.7,1433.7,1433.7,0.0,1433.7,1433.7,1433.7,1433.7,0.0
2024-06-24 11:25:00,1434.74,1434.99,1434.31,1434.99,500.0,1434.74,1434.99,1434.31,1434.99,500.0
2024-06-24 11:30:00,1434.0,1434.0,1434.0,1434.0,100.0,1434.0,1434.0,1434.0,1434.0,100.0
2024-06-24 11:35:00,1434.0,1434.0,1434.0,1434.0,0.0,1434.0,1434.0,1434.0,1434.0,0.0
2024-06-24 11:40:00,1436.23,1436.73,1436.23,1436.73,291.0,1436.23,1436.73,1436.23,1436.73,291.0
2024-06-24 11:45:00,1435.0,1438.54,1434.94,1436.0,1900.0,1435.0,1438.54,1434.94,1436.0,1900.0
2024-06-24 11:50:00,1430.0,1430.7,1429.99,1430.7,400.0,1430.0,1430.7,1429.99,1430.7,400.0
2024-06-24 11:55:00,1428.96,1428.96,1428.96,1428.96,100.0,1428.96,1428.96,1428.96,1428.96,100.0
2024-06-24 12:00:00,1429.09,1429.09,1429.09,1429.09,100.0,1429.09,1429.09,1429.09,1429.09,100.0
2024-06-24 12:05:00,1429.96,1429.96,1429.44,1429.44,476.0,1429.96,1429.96,1429.44,1429.44,476.0
2024-06-24 12:10:00,1429.44,1429.44,1429.44,1429.44,0.0,1429.44,1429.44,1429.44,1429.44,0.0
2024-06-24 12:15:00,1432.55,1432.99,1432.55,1432.99,200.0,1432.55,1432.99,1432.55,1432.99,200.0
2024-06-24 12:20:00,1432.99,1432.99,1432.99,1432.99,0.0,1432.99,1432.99,1432.99,1432.99,0.0
2024-06-24 12:25:00,1432.99,1432.99,1432.99,1432.99,0.0,1432.99,1432.99,1432.99,1432.99,0.0
2024-06-24 12:30:00,1432.27,1432.27,1432.27,1432.27,400.0,1432.27,1432.27,1432.27,1432.27,400.0
2024-06-24 12:35:00,1434.47,1434.47,1434.46,1434.47,100.0,1434.47,1434.47,1434.46,1434.47,100.0
2024-06-24 12:40:00,1434.3,1436.22,1434.3,1435.0,600.0,1434.3,1436.22,1434.3,1435.0,600.0
2024-06-24 12:45:00,1435.0,1435.0,1435.0,1435.0,0.0,1435.0,1435.0,1435.0,1435.0,0.0
2024-06-24 12:50:00,1434.99,1434.99,1434.99,1434.99,125.0,1434.99,1434.99,1434.99,1434.99,125.0
2024-06-24 12:55:00,1434.99,1434.99,1434.99,1434.99,0.0,1434.99,1434.99,1434.99,1434.99,0.0
2024-06-24 13:00:00,1436.1,1436.1,1432.94,1433.42,994.0,1436.1,1436.1,1432.94,1433.42,994.0
2024-06-24 13:05:00,1433.42,1435.0,1431.02,1431.02,3809.0,1433.42,1435.0,1431.02,1431.02,3809.0
2024-06-24 13:10:00,1432.62,1432.62,1431.47,1432.15,430.0,1432.62,1432.62,1431.47,1432.15,430.0
2024-06-24 13:15:00,1434.47,1434.89,1434.4,1434.4,500.0,1434.47,1434.89,1434.4,1434.4,500.0
2024-06-24 13:20:00,1433.48,1434.06,1433.18,1433.18,400.0,1433.48,1434.06,1433.18,1433.18,400.0
2024-06-24 13:25:00,1434.63,1435.12,1433.59,1434.82,700.0,1434.63,1435.12,1433.59,1434.82,700.0
2024-06-24 13:30:00,1434.82,1434.82,1434.82,1434.82,0.0,1434.82,1434.82,1434.82,1434.82,0.0
2024-06-24 13:35:00,1434.82,1434.82,1434.82,1434.82,0.0,1434.82,1434.82,1434.82,1434.82,0.0
2024-06-24 13:40:00,1432.32,1432.32,1432.32,1432.32,100.0,1432.32,1432.32,1432.32,1432.32,100.0
2024-06-24 13:45:00,1431.62,1435.0,1431.62,1435.0,318.0,1431.62,1435.0,1431.62,1435.0,318.0
2024-06-24 13:50:00,1431.63,1432.08,1431.63,1432.08,200.0,1431.63,1432.08,1431.63,1432.08,200.0
2024-06-24 13:55:00,1434.73,1435.0,1434.24,1435.0,900.0,1434.73,1435.0,1434.24,1435.0,900.0
2024-06-24 14:00:00,1434.21,1434.21,1433.91,1433.91,547.0,1434.21,1434.21,1433.91,1433.91,547.0
2024-06-24 14:05:00,1433.91,1433.91,1433.91,1433.91,0.0,1433.91,1433.91,1433.91,1433.91,0.0
2024-06-24 14:10:00,1432.68,1432.68,1431.22,1431.22,200.0,1432.68,1432.68,1431.22,1431.22,200.0
2024-06-24 14:15:00,1432.68,1432.68,1432.68,1432.68,100.0,1432.68,1432.68,1432.68,1432.68,100.0
2024-06-24 14:20:00,1432.69,1433.34,1432.51,1432.51,300.0,1432.69,1433.34,1432.51,1432.51,300.0
2024-06-24 14:25:00,1432.11,1432.56,1432.1,1432.56,326.0,1432.11,1432.56,1432.1,1432.56,326.0
2024-06-24 14:30:00,1433.38,1434.31,1433.38,1433.81,529.0,1433.38,1434.31,1433.38,1433.81,529.0
2024-06-24 14:35:00,1433.69,1434.79,1433.68,1434.79,400.0,1433.69,1434.79,1433.68,1434.79,400.0
2024-06-24 14:40:00,1434.79,1435.0,1434.79,1435.0,200.0,1434.79,1435.0,1434.79,1435.0,200.0
2024-06-24 14:45:00,1434.95,1434.95,1434.94,1434.95,102.0,1434.95,1434.95,1434.94,1434.95,102.0
2024-06-24 14:50:00,1434.95,1434.95,1434.95,1434.95,0.0,1434.95,1434.95,1434.95,1434.95,0.0
2024-06-24 14:55:00,1434.77,1434.96,1434.76,1434.96,200.0,1434.77,1434.96,1434.76,1434.96,200.0
2024-06-24 15:00:00,1435.7,1435.7,1435.7,1435.7,116.0,1435.7,1435.7,1435.7,1435.7,116.0
2024-06-24 15:05:00,1434.95,1435.36,1434.94,1435.36,200.0,1434.95,1435.36,1434.94,1435.36,200.0
2024-06-24 15:10:00,1435.26,1436.49,1435.25,1436.37,600.0,1435.26,1436.49,1435.25,1436.37,600.0
2024-06-24 15:15:00,1435.69,1436.16,1435.69,1436.16,401.0,1435.69,1436.16,1435.69,1436.16,401.0
2024-06-24 15:20:00,1436.07,1436.98,1435.81,1436.76,1081.0,1436.07,1436.98,1435.81,1436.76,1081.0
2024-06-24 15:25:00,1437.0,1438.54,1436.33,1438.38,1720.0,1437.0,1438.54,1436.33,1438.38,1720.0
2024-06-24 15:30:00,1438.02,1438.96,1436.67,1438.96,4100.0,1438.02,1438.96,1436.67,1438.96,4100.0
2024-06-24 15:35:00,1436.96,1439.07,1436.96,1438.87,2531.0,1436.96,1439.07,1436.96,1438.87,2531.0
2024-06-24 15:40:00,1439.5,1442.32,1439.3,1442.32,3335.0,1439.5,1442.32,1439.3,1442.32,3335.0
2024-06-24 15:45:00,1441.91,1442.33,1440.94,1441.03,1983.0,1441.91,1442.33,1440.94,1441.03,1983.0
2024-06-24 15:50:00,1441.2,1444.81,1439.98,1444.81,2542.0,1441.2,1444.81,1439.98,1444.81,2542.0
2024-06-24 15:55:00,1444.5,1444.5,1441.35,1441.57,4793.0,1444.5,1444.5,1441.35,1441.57,4793.0
2024-06-25 09:30:00,1445.37,1450.71,1445.37,1450.65,1509.0,1445.37,1450.71,1445.37,1450.65,1509.0
2024-06-25 09:35:00,1442.41,1457.1,1442.41,1457.1,425.0,1442.41,1457.1,1442.41,1457.1,425.0
2024-06-25 09:40:00,1457.1,1457.1,1457.1,1457.1,0.0,1457.1,1457.1,1457.1,1457.1,0.0
2024-06-25 09:45:00,1457.58,1457.91,1454.59,1457.91,325.0,1457.58,1457.91,1454.59,1457.91,325.0
2024-06-25 09:50:00,1451.58,1451.58,1449.22,1449.95,801.0,1451.58,1451.58,1449.22,1449.95,801.0
2024-06-25 09:55:00,1449.94,1452.99,1449.94,1452.99,301.0,1449.94,1452.99,1449.94,1452.99,301.0
2024-06-25 10:00:00,1448.63,1450.81,1448.62,1450.65,800.0,1448.63,1450.81,1448.62,1450.65,800.0
2024-06-25 10:05:00,1450.2,1450.2,1450.2,1450.2,103.0,1450.2,1450.2,1450.2,1450.2,103.0
2024-06-25 10:10:00,1451.84,1453.9,1451.78,1451.78,510.0,1451.84,1453.9,1451.78,1451.78,510.0
2024-06-25 10:15:00,1450.65,1450.95,1448.65,1450.95,1398.0,1450.65,1450.95,1448.65,1450.95,1398.0
2024-06-25 10:20:00,1453.02,1453.03,1452.49,1452.49,300.0,1453.02,1453.03,1452.49,1452.49,300.0
2024-06-25 10:25:00,1452.49,1452.49,1452.49,1452.49,300.0,1452.49,1452.49,1452.49,1452.49,300.0
2024-06-25 10:30:00,1452.13,1454.36,1450.83,1452.73,3780.0,1452.13,1454.36,1450.83,1452.73,3780.0
2024-06-25 10:35:00,1451.21,1454.53,1451.21,1454.53,300.0,1451.21,1454.53,1451.21,1454.53,300.0
2024-06-25 10:40:00,1451.34,1451.34,1449.68,1451.22,1002.0,1451.34,1451.34,1449.68,1451.22,1002.0
2024-06-25 10:45:00,1449.79,1450.0,1449.79,1450.0,200.0,1449.79,1450.0,1449.79,1450.0,200.0
2024-06-25 10:50:00,1450.0,1450.0,1450.0,1450.0,0.0,1450.0,1450.0,1450.0,1450.0,0.0
2024-06-25 10:55:00,1452.88,1452.88,1452.88,1452.88,100.0,1452.88,1452.88,1452.88,1452.88,100.0
2024-06-25 11:00:00,1453.34,1453.88,1453.34,1453.88,200.0,1453.34,1453.88,1453.34,1453.88,200.0
2024-06-25 11:05:00,1455.7,1455.7,1455.69,1455.7,100.0,1455.7,1455.7,1455.69,1455.7,100.0
2024-06-25 11:10:00,1453.2,1453.57,1453.2,1453.57,200.0,1453.2,1453.57,1453.2,1453.57,200.0
2024-06-25 11:15:00,1453.52,1453.52,1453.51,1453.52,140.0,1453.52,1453.52,1453.51,1453.52,140.0
2024-06-25 11:20:00,1455.69,1457.77,1454.86,1457.77,1150.0,1455.69,1457.77,1454.86,1457.77,1150.0
2024-06-25 11:25:00,1457.77,1457.77,1457.77,1457.77,0.0,1457.77,1457.77,1457.77,1457.77,0.0
2024-06-25 11:30:00,1456.65,1456.65,1456.65,1456.65,100.0,1456.65,1456.65,1456.65,1456.65,100.0
2024-06-25 11:35:00,1459.99,1461.56,1459.98,1461.56,550.0,1459.99,1461.56,1459.98,1461.56,550.0
2024-06-25 11:40:00,1458.99,1458.99,1458.99,1458.99,200.0,1458.99,1458.99,1458.99,1458.99,200.0
2024-06-25 11:45:00,1458.99,1458.99,1458.99,1458.99,0.0,1458.99,1458.99,1458.99,1458.99,0.0
2024-06-25 11:50:00,1456.68,1456.68,1455.64,1455.64,396.0,1456.68,1456.68,1455.64,1455.64,396.0
2024-06-25 11:55:00,1455.64,1455.64,1455.64,1455.64,0.0,1455.64,1455.64,1455.64,1455.64,0.0
2024-06-25 12:00:00,1455.64,1455.64,1455.64,1455.64,0.0,1455.64,1455.64,1455.64,1455.64,0.0
2024-06-25 12:05:00,1455.64,1455.64,1455.64,1455.64,0.0,1455.64,1455.64,1455.64,1455.64,0.0
2024-06-25 12:10:00,1454.3,1454.3,1454.0,1454.0,202.0,1454.3,1454.3,1454.0,1454.0,202.0
2024-06-25 12:15:00,1454.29,1454.29,1454.28,1454.29,104.0,1454.29,1454.29,1454.28,1454.29,104.0
2024-06-25 12:20:00,1455.93,1458.23,1455.93,1458.23,704.0,1455.93,1458.23,1455.93,1458.23,704.0
2024-06-25 12:25:00,1456.05,1456.06,1456.05,1456.05,396.0,1456.05,1456.06,1456.05,1456.05,396.0
2024-06-25 12:30:00,1458.24,1458.45,1458.24,1458.45,500.0,1458.24,1458.45,1458.24,1458.45,500.0
2024-06-25 12:35:00,1458.45,1458.45,1458.45,1458.45,0.0,1458.45,1458.45,1458.45,1458.45,0.0
2024-06-25 12:40:00,1458.28,1458.28,1456.13,1456.13,200.0,1458.28,1458.28,1456.13,1456.13,200.0
2024-06-25 12:45:00,1456.0,1456.26,1453.54,1453.54,900.0,1456.0,1456.26,1453.54,1453.54,900.0
2024-06-25 12:50:00,1454.92,1454.92,1452.14,1452.14,337.0,1454.92,1454.92,1452.14,1452.14,337.0
2024-06-25 12:55:00,1452.14,1452.14,1452.14,1452.14,0.0,1452.14,1452.14,1452.14,1452.14,0.0
2024-06-25 13:00:00,1452.78,1452.78,1452.11,1452.11,200.0,1452.78,1452.78,1452.11,1452.11,200.0
2024-06-25 13:05:00,1452.11,1452.11,1452.11,1452.11,0.0,1452.11,1452.11,1452.11,1452.11,0.0
2024-06-25 13:10:00,1455.02,1457.05,1455.02,1457.05,504.0,1455.02,1457.05,1455.02,1457.05,504.0
2024-06-25 13:15:00,1457.05,1457.05,1457.05,1457.05,0.0,1457.05,1457.05,1457.05,1457.05,0.0
2024-06-25 13:20:00,1457.05,1457.05,1457.05,1457.05,0.0,1457.05,1457.05,1457.05,1457.05,0.0
2024-06-25 13:25:00,1455.5,1455.5,1455.5,1455.5,100.0,1455.5,1455.5,1455.5,1455.5,100.0
2024-06-25 13:30:00,1456.64,1456.65,1456.64,1456.64,300.0,1456.64,1456.65,1456.64,1456.64,300.0
2024-06-25 13:35:00,1456.64,1456.64,1456.64,1456.64,0.0,1456.64,1456.64,1456.64,1456.64,0.0
2024-06-25 13:40:00,1457.95,1457.95,1457.95,1457.95,100.0,1457.95,1457.95,1457.95,1457.95,100.0
2024-06-25 13:45:00,1457.95,1457.95,1457.78,1457.95,424.0,1457.95,1457.95,1457.78,1457.95,424.0
2024-06-25 13:50:00,1459.26,1459.26,1459.26,1459.26,100.0,1459.26,1459.26,1459.26,1459.26,100.0
2024-06-25 13:55:00,1461.0,1461.0,1461.0,1461.0,120.0,1461.0,1461.0,1461.0,1461.0,120.0
2024-06-25 14:00:00,1462.78,1462.78,1460.81,1460.81,201.0,1462.78,1462.78,1460.81,1460.81,201.0
2024-06-25 14:05:00,1460.63,1460.63,1460.62,1460.63,100.0,1460.63,1460.63,1460.62,1460.63,100.0
2024-06-25 14:10:00,1460.96,1460.96,1459.08,1459.08,200.0,1460.96,1460.96,1459.08,1459.08,200.0
2024-06-25 14:15:00,1459.08,1459.08,1459.08,1459.08,0.0,1459.08,1459.08,1459.08,1459.08,0.0
2024-06-25 14:20:00,1461.76,1461.76,1461.76,1461.76,100.0,1461.76,1461.76,1461.76,1461.76,100.0
2024-06-25 14:25:00,1462.88,1462.89,1462.88,1462.89,200.0,1462.88,1462.89,1462.88,1462.89,200.0
2024-06-25 14:30:00,1459.92,1459.92,1459.92,1459.92,100.0,1459.92,1459.92,1459.92,1459.92,100.0
2024-06-25 14:35:00,1459.19,1462.67,1459.18,1462.67,845.0,1459.19,1462.67,1459.18,1462.67,845.0
2024-06-25 14:40:00,1459.4,1459.97,1458.56,1459.8,1632.0,1459.4,1459.97,1458.56,1459.8,1632.0
2024-06-25 14:45:00,1459.96,1459.96,1454.7,1455.02,1514.0,1459.96,1459.96,1454.7,1455.02,1514.0
2024-06-25 14:50:00,1453.94,1453.94,1453.73,1453.73,655.0,1453.94,1453.94,1453.73,1453.73,655.0
2024-06-25 14:55:00,1453.28,1454.3,1453.27,1453.46,735.0,1453.28,1454.3,1453.27,1453.46,735.0
2024-06-25 15:00:00,1453.46,1453.46,1453.46,1453.46,0.0,1453.46,1453.46,1453.46,1453.46,0.0
2024-06-25 15:05:00,1453.62,1456.02,1453.62,1455.02,1582.0,1453.62,1456.02,1453.62,1455.02,1582.0
2024-06-25 15:10:00,1455.02,1455.02,1454.72,1454.72,200.0,1455.02,1455.02,1454.72,1454.72,200.0
2024-06-25 15:15:00,1455.88,1456.72,1453.6,1454.38,1300.0,1455.88,1456.72,1453.6,1454.38,1300.0
2024-06-25 15:20:00,1453.3,1456.95,1453.0,1456.47,4311.0,1453.3,1456.95,1453.0,1456.47,4311.0
2024-06-25 15:25:00,1457.14,1460.3,1456.81,1460.3,3285.0,1457.14,1460.3,1456.81,1460.3,3285.0
2024-06-25 15:30:00,1460.06,1461.13,1459.04,1460.85,1000.0,1460.06,1461.13,1459.04,1460.85,1000.0
2024-06-25 15:35:00,1460.95,1462.46,1460.32,1460.53,613.0,1460.95,1462.46,1460.32,1460.53,613.0
2024-06-25 15:40:00,1460.54,1462.5,1460.53,1462.5,960.0,1460.54,1462.5,1460.53,1462.5,960.0
2024-06-25 15:45:00,1462.05,1462.43,1460.66,1460.66,821.0,1462.05,1462.43,1460.66,1460.66,821.0
2024-06-25 15:50:00,1460.65,1460.89,1458.28,1459.04,2541.0,1460.65,1460.89,1458.28,1459.04,2541.0
2024-06-25 15:55:00,1458.89,1458.89,1454.49,1457.46,7093.0,1458.89,1458.89,1454.49,1457.46,7093.0
2024-06-26 09:30:00,1448.94,1448.94,1448.94,1448.94,1148.0,1448.94,1448.94,1448.94,1448.94,1148.0
2024-06-26 09:35:00,1443.68,1447.35,1443.68,1447.35,2389.0,1443.68,1447.35,1443.68,1447.35,2389.0
2024-06-26 09:40:00,1453.33,1453.33,1453.33,1453.33,222.0,1453.33,1453.33,1453.33,1453.33,222.0
2024-06-26 09:45:00,1453.18,1454.27,1453.18,1454.27,800.0,1453.18,1454.27,1453.18,1454.27,800.0
2024-06-26 09:50:00,1454.27,1454.27,1454.27,1454.27,0.0,1454.27,1454.27,1454.27,1454.27,0.0
2024-06-26 09:55:00,1458.55,1458.55,1458.55,1458.55,100.0,1458.55,1458.55,1458.55,1458.55,100.0
2024-06-26 10:00:00,1458.55,1458.55,1458.55,1458.55,0.0,1458.55,1458.55,1458.55,1458.55,0.0
2024-06-26 10:05:00,1458.55,1458.55,1458.55,1458.55,100.0,1458.55,1458.55,1458.55,1458.55,100.0
2024-06-26 10:10:00,1458.55,1458.55,1455.08,1455.08,200.0,1458.55,1458.55,1455.08,1455.08,200.0
2024-06-26 10:15:00,1455.07,1455.07,1452.56,1452.56,601.0,1455.07,1455.07,1452.56,1452.56,601.0
2024-06-26 10:20:00,1452.56,1452.56,1452.56,1452.56,0.0,1452.56,1452.56,1452.56,1452.56,0.0
2024-06-26 10:25:00,1452.99,1452.99,1452.03,1452.03,539.0,1452.99,1452.99,1452.03,1452.03,539.0
2024-06-26 10:30:00,1453.62,1453.62,1453.61,1453.62,2850.0,1453.62,1453.62,1453.61,1453.62,2850.0
2024-06-26 10:35:00,1453.35,1453.35,1453.35,1453.35,1377.0,1453.35,1453.35,1453.35,1453.35,1377.0
2024-06-26 10:40:00,1456.04,1456.04,1456.03,1456.04,107.0,1456.04,1456.04,1456.03,1456.04,107.0
2024-06-26 10:45:00,1455.02,1455.25,1455.02,1455.25,200.0,1455.02,1455.25,1455.02,1455.25,200.0
2024-06-26 10:50:00,1456.34,1456.34,1456.33,1456.34,277.0,1456.34,1456.34,1456.33,1456.34,277.0
2024-06-26 10:55:00,1459.9,1460.23,1457.33,1460.23,901.0,1459.9,1460.23,1457.33,1460.23,901.0
2024-06-26 11:00:00,1457.68,1457.68,1457.67,1457.67,445.0,1457.68,1457.68,1457.67,1457.67,445.0
2024-06-26 11:05:00,1455.85,1455.85,1455.85,1455.85,300.0,1455.85,1455.85,1455.85,1455.85,300.0
2024-06-26 11:10:00,1460.02,1461.85,1460.02,1461.85,200.0,1460.02,1461.85,1460.02,1461.85,200.0
2024-06-26 11:15:00,1461.85,1465.57,1461.8,1465.57,400.0,1461.85,1465.57,1461.8,1465.57,400.0
2024-06-26 11:20:00,1465.56,1466.32,1465.56,1466.18,300.0,1465.56,1466.32,1465.56,1466.18,300.0
2024-06-26 11:25:00,1466.18,1466.18,1461.37,1461.45,500.0,1466.18,1466.18,1461.37,1461.45,500.0
2024-06-26 11:30:00,1462.48,1462.48,1460.49,1460.5,500.0,1462.48,1462.48,1460.49,1460.5,500.0
2024-06-26 11:35:00,1462.36,1462.37,1458.69,1462.35,1517.0,1462.36,1462.37,1458.69,1462.35,1517.0
2024-06-26 11:40:00,1462.29,1463.47,1462.12,1462.13,400.0,1462.29,1463.47,1462.12,1462.13,400.0
2024-06-26 11:45:00,1465.37,1465.37,1462.09,1462.62,400.0,1465.37,1465.37,1462.09,1462.62,400.0
2024-06-26 11:50:00,1465.22,1468.93,1465.22,1468.93,1050.0,1465.22,1468.93,1465.22,1468.93,1050.0
2024-06-26 11:55:00,1470.12,1470.12,1467.78,1467.78,600.0,1470.12,1470.12,1467.78,1467.78,600.0
2024-06-26 12:00:00,1466.01,1467.7,1465.81,1467.24,400.0,1466.01,1467.7,1465.81,1467.24,400.0
2024-06-26 12:05:00,1464.1,1467.89,1464.1,1467.84,400.0,1464.1,1467.89,1464.1,1467.84,400.0
2024-06-26 12:10:00,1467.96,1470.44,1467.95,1470.39,500.0,1467.96,1470.44,1467.95,1470.39,500.0
2024-06-26 12:15:00,1470.32,1471.11,1467.04,1471.11,500.0,1470.32,1471.11,1467.04,1471.11,500.0
2024-06-26 12:20:00,1470.39,1473.44,1470.39,1473.44,400.0,1470.39,1473.44,1470.39,1473.44,400.0
2024-06-26 12:25:00,1471.18,1475.13,1469.69,1469.69,4004.0,1471.18,1475.13,1469.69,1469.69,4004.0
2024-06-26 12:30:00,1469.69,1469.69,1469.69,1469.69,0.0,1469.69,1469.69,1469.69,1469.69,0.0
2024-06-26 12:35:00,1471.39,1473.05,1470.59,1472.91,2561.0,1471.39,1473.05,1470.59,1472.91,2561.0
2024-06-26 12:40:00,1472.38,1475.56,1472.38,1474.88,2440.0,1472.38,1475.56,1472.38,1474.88,2440.0
2024-06-26 12:45:00,1474.49,1474.49,1466.04,1466.04,1000.0,1474.49,1474.49,1466.04,1466.04,1000.0
2024-06-26 12:50:00,1466.84,1468.57,1466.84,1468.57,200.0,1466.84,1468.57,1466.84,1468.57,200.0
2024-06-26 12:55:00,1467.35,1467.35,1467.34,1467.35,100.0,1467.35,1467.35,1467.34,1467.35,100.0
2024-06-26 13:00:00,1466.02,1472.17,1466.02,1468.42,1400.0,1466.02,1472.17,1466.02,1468.42,1400.0
2024-06-26 13:05:00,1470.16,1470.96,1468.61,1468.61,600.0,1470.16,1470.96,1468.61,1468.61,600.0
2024-06-26 13:10:00,1467.88,1467.89,1467.88,1467.88,100.0,1467.88,1467.89,1467.88,1467.88,100.0
2024-06-26 13:15:00,1467.69,1468.37,1466.42,1467.86,1900.0,1467.69,1468.37,1466.42,1467.86,1900.0
2024-06-26 13:20:00,1468.37,1470.15,1467.43,1469.97,5200.0,1468.37,1470.15,1467.43,1469.97,5200.0
2024-06-26 13:25:00,1469.76,1471.05,1468.34,1470.8,2100.0,1469.76,1471.05,1468.34,1470.8,2100.0
2024-06-26 13:30:00,1470.8,1471.09,1466.86,1467.7,1700.0,1470.8,1471.09,1466.86,1467.7,1700.0
2024-06-26 13:35:00,1467.25,1467.35,1467.17,1467.35,300.0,1467.25,1467.35,1467.17,1467.35,300.0
2024-06-26 13:40:00,1469.29,1469.29,1466.9,1466.9,800.0,1469.29,1469.29,1466.9,1466.9,800.0
2024-06-26 13:45:00,1466.9,1466.9,1466.9,1466.9,286.0,1466.9,1466.9,1466.9,1466.9,286.0
2024-06-26 13:50:00,1467.21,1471.23,1467.2,1471.23,1100.0,1467.21,1471.23,1467.2,1471.23,1100.0
2024-06-26 13:55:00,1470.27,1471.25,1469.11,1470.01,906.0,1470.27,1471.25,1469.11,1470.01,906.0
2024-06-26 14:00:00,1469.1,1469.1,1467.42,1467.52,300.0,1469.1,1469.1,1467.42,1467.52,300.0
2024-06-26 14:05:00,1467.52,1467.52,1467.52,1467.52,0.0,1467.52,1467.52,1467.52,1467.52,0.0
2024-06-26 14:10:00,1468.65,1469.47,1468.22,1469.47,973.0,1468.65,1469.47,1468.22,1469.47,973.0
2024-06-26 14:15:00,1470.43,1470.43,1470.29,1470.43,800.0,1470.43,1470.43,1470.29,1470.43,800.0
2024-06-26 14:20:00,1470.41,1470.72,1469.18,1469.81,1364.0,1470.41,1470.72,1469.18,1469.81,1364.0
2024-06-26 14:25:00,1469.86,1469.86,1469.28,1469.28,400.0,1469.86,1469.86,1469.28,1469.28,400.0
2024-06-26 14:30:00,1470.4,1470.41,1469.91,1469.91,500.0,1470.4,1470.41,1469.91,1469.91,500.0
2024-06-26 14:35:00,1469.95,1471.01,1469.91,1470.49,900.0,1469.95,1471.01,1469.91,1470.49,900.0
2024-06-26 14:40:00,1470.98,1470.98,1468.06,1469.02,1000.0,1470.98,1470.98,1468.06,1469.02,1000.0
2024-06-26 14:45:00,1469.33,1470.39,1469.32,1470.39,600.0,1469.33,1470.39,1469.32,1470.39,600.0
2024-06-26 14:50:00,1471.0,1471.53,1470.89,1471.0,701.0,1471.0,1471.53,1470.89,1471.0,701.0
2024-06-26 14:55:00,1470.03,1470.24,1468.25,1468.25,400.0,1470.03,1470.24,1468.25,1468.25,400.0
2024-06-26 15:00:00,1468.14,1468.79,1468.14,1468.79,300.0,1468.14,1468.79,1468.14,1468.79,300.0
2024-06-26 15:05:00,1470.57,1470.57,1470.3,1470.3,200.0,1470.57,1470.57,1470.3,1470.3,200.0
2024-06-26 15:10:00,1469.57,1470.69,1469.57,1470.65,500.0,1469.57,1470.69,1469.57,1470.65,500.0
2024-06-26 15:15:00,1470.66,1472.05,1470.63,1472.05,1025.0,1470.66,1472.05,1470.63,1472.05,1025.0
2024-06-26 15:20:00,1471.9,1472.02,1470.85,1471.04,1310.0,1471.9,1472.02,1470.85,1471.04,1310.0
2024-06-26 15:25:00,1471.68,1471.68,1470.04,1470.04,300.0,1471.68,1471.68,1470.04,1470.04,300.0
2024-06-26 15:30:00,1470.73,1470.73,1468.7,1469.63,660.0,1470.73,1470.73,1468.7,1469.63,660.0
2024-06-26 15:35:00,1468.74,1468.74,1468.69,1468.69,400.0,1468.74,1468.74,1468.69,1468.69,400.0
2024-06-26 15:40:00,1467.08,1468.19,1467.06,1467.06,646.0,1467.08,1468.19,1467.06,1467.06,646.0
2024-06-26 15:45:00,1468.05,1468.05,1465.48,1465.48,419.0,1468.05,1468.05,1465.48,1465.48,419.0
2024-06-26 15:50:00,1467.1,1467.1,1465.48,1466.58,1350.0,1467.1,1467.1,1465.48,1466.58,1350.0
2024-06-26 15:55:00,1466.65,1471.09,1466.58,1471.03,6726.0,1466.65,1471.09,1466.58,1471.03,6726.0
2024-06-27 09:30:00,1477.53,1480.17,1477.53,1480.17,1342.0,1477.53,1480.17,1477.53,1480.17,1342.0
2024-06-27 09:35:00,1480.17,1480.18,1480.17,1480.18,200.0,1480.17,1480.18,1480.17,1480.18,200.0
2024-06-27 09:40:00,1480.18,1480.18,1480.18,1480.18,0.0,1480.18,1480.18,1480.18,1480.18,0.0
2024-06-27 09:45:00,1485.0,1485.0,1480.54,1483.0,425.0,1485.0,1485.0,1480.54,1483.0,425.0
2024-06-27 09:50:00,1474.47,1476.96,1473.5,1476.96,900.0,1474.47,1476.96,1473.5,1476.96,900.0
2024-06-27 09:55:00,1476.96,1476.96,1476.96,1476.96,0.0,1476.96,1476.96,1476.96,1476.96,0.0
2024-06-27 10:00:00,1481.58,1481.58,1481.57,1481.57,200.0,1481.58,1481.58,1481.57,1481.57,200.0
2024-06-27 10:05:00,1480.28,1480.28,1477.24,1477.24,500.0,1480.28,1480.28,1477.24,1477.24,500.0
2024-06-27 10:10:00,1477.24,1477.24,1477.24,1477.24,0.0,1477.24,1477.24,1477.24,1477.24,0.0
2024-06-27 10:15:00,1478.71,1480.17,1478.7,1480.17,200.0,1478.71,1480.17,1478.7,1480.17,200.0
2024-06-27 10:20:00,1480.2,1482.0,1480.19,1481.0,335.0,1480.2,1482.0,1480.19,1481.0,335.0
2024-06-27 10:25:00,1484.28,1484.28,1484.27,1484.28,100.0,1484.28,1484.28,1484.27,1484.28,100.0
2024-06-27 10:30:00,1484.28,1487.11,1484.27,1487.11,859.0,1484.28,1487.11,1484.27,1487.11,859.0
2024-06-27 10:35:00,1488.8,1490.42,1488.8,1490.42,350.0,1488.8,1490.42,1488.8,1490.42,350.0
2024-06-27 10:40:00,1490.42,1490.42,1490.42,1490.42,0.0,1490.42,1490.42,1490.42,1490.42,0.0
2024-06-27 10:45:00,1493.1,1493.1,1492.04,1493.1,600.0,1493.1,1493.1,1492.04,1493.1,600.0
2024-06-27 10:50:00,1490.19,1491.63,1487.5,1491.14,800.0,1490.19,1491.63,1487.5,1491.14,800.0
2024-06-27 10:55:00,1491.74,1494.01,1491.57,1494.01,1671.0,1491.74,1494.01,1491.57,1494.01,1671.0
2024-06-27 11:00:00,1494.51,1497.91,1494.38,1497.46,4540.0,1494.51,1497.91,1494.38,1497.46,4540.0
2024-06-27 11:05:00,1496.52,1496.84,1487.29,1492.28,2328.0,1496.52,1496.84,1487.29,1492.28,2328.0
2024-06-27 11:10:00,1485.13,1485.13,1485.12,1485.13,100.0,1485.13,1485.13,1485.12,1485.13,100.0
2024-06-27 11:15:00,1487.04,1488.69,1486.97,1486.97,1300.0,1487.04,1488.69,1486.97,1486.97,1300.0
2024-06-27 11:20:00,1483.34,1483.34,1483.34,1483.34,100.0,1483.34,1483.34,1483.34,1483.34,100.0
2024-06-27 11:25:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:30:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:35:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:40:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:45:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:50:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:55:00,1484.92,1484.92,1484.92,1484.92,100.0,1484.92,1484.92,1484.92,1484.92,100.0
2024-06-27 12:00:00,1480.82,1480.82,1480.81,1480.82,100.0,1480.82,1480.82,1480.81,1480.82,100.0
2024-06-27 12:05:00,1480.82,1480.82,1480.82,1480.82,0.0,1480.82,1480.82,1480.82,1480.82,0.0
2024-06-27 12:10:00,1481.39,1481.4,1481.39,1481.39,100.0,1481.39,1481.4,1481.39,1481.39,100.0
2024-06-27 12:15:00,1481.39,1486.16,1481.39,1484.24,600.0,1481.39,1486.16,1481.39,1484.24,600.0
2024-06-27 12:20:00,1484.24,1484.24,1484.24,1484.24,0.0,1484.24,1484.24,1484.24,1484.24,0.0
2024-06-27 12:25:00,1482.84,1482.84,1482.84,1482.84,382.0,1482.84,1482.84,1482.84,1482.84,382.0
2024-06-27 12:30:00,1482.7,1482.7,1482.7,1482.7,100.0,1482.7,1482.7,1482.7,1482.7,100.0
2024-06-27 12:35:00,1482.7,1482.7,1482.7,1482.7,0.0,1482.7,1482.7,1482.7,1482.7,0.0
2024-06-27 12:40:00,1484.98,1485.01,1484.98,1485.01,300.0,1484.98,1485.01,1484.98,1485.01,300.0
2024-06-27 12:45:00,1485.46,1485.46,1485.16,1485.16,200.0,1485.46,1485.46,1485.16,1485.16,200.0
2024-06-27 12:50:00,1485.16,1485.16,1485.16,1485.16,0.0,1485.16,1485.16,1485.16,1485.16,0.0
2024-06-27 12:55:00,1485.18,1485.18,1483.31,1485.15,300.0,1485.18,1485.18,1483.31,1485.15,300.0
2024-06-27 13:00:00,1485.15,1485.15,1485.15,1485.15,0.0,1485.15,1485.15,1485.15,1485.15,0.0
2024-06-27 13:05:00,1485.15,1485.15,1485.15,1485.15,0.0,1485.15,1485.15,1485.15,1485.15,0.0
2024-06-27 13:10:00,1485.0,1486.08,1485.0,1486.08,200.0,1485.0,1486.08,1485.0,1486.08,200.0
2024-06-27 13:15:00,1486.74,1486.74,1484.42,1484.42,421.0,1486.74,1486.74,1484.42,1484.42,421.0
2024-06-27 13:20:00,1485.76,1485.76,1485.66,1485.66,200.0,1485.76,1485.76,1485.66,1485.66,200.0
2024-06-27 13:25:00,1485.66,1485.66,1485.66,1485.66,0.0,1485.66,1485.66,1485.66,1485.66,0.0
2024-06-27 13:30:00,1483.92,1483.92,1482.72,1483.63,300.0,1483.92,1483.92,1482.72,1483.63,300.0
2024-06-27 13:35:00,1484.54,1484.54,1484.54,1484.54,200.0,1484.54,1484.54,1484.54,1484.54,200.0
2024-06-27 13:40:00,1482.65,1482.66,1482.65,1482.65,100.0,1482.65,1482.66,1482.65,1482.65,100.0
2024-06-27 13:45:00,1482.65,1482.65,1482.65,1482.65,0.0,1482.65,1482.65,1482.65,1482.65,0.0
2024-06-27 13:50:00,1482.63,1483.54,1482.63,1483.54,200.0,1482.63,1483.54,1482.63,1483.54,200.0
2024-06-27 13:55:00,1482.77,1483.5,1482.54,1482.64,757.0,1482.77,1483.5,1482.54,1482.64,757.0
2024-06-27 14:00:00,1482.54,1482.54,1480.0,1480.0,895.0,1482.54,1482.54,1480.0,1480.0,895.0
2024-06-27 14:05:00,1482.14,1482.14,1482.14,1482.14,100.0,1482.14,1482.14,1482.14,1482.14,100.0
2024-06-27 14:10:00,1481.99,1483.28,1481.72,1482.64,900.0,1481.99,1483.28,1481.72,1482.64,900.0
2024-06-27 14:15:00,1482.69,1483.25,1481.32,1481.33,300.0,1482.69,1483.25,1481.32,1481.33,300.0
2024-06-27 14:20:00,1482.61,1482.95,1482.6,1482.95,300.0,1482.61,1482.95,1482.6,1482.95,300.0
2024-06-27 14:25:00,1481.95,1483.09,1481.86,1483.09,1323.0,1481.95,1483.09,1481.86,1483.09,1323.0
2024-06-27 14:30:00,1483.09,1483.09,1483.09,1483.09,0.0,1483.09,1483.09,1483.09,1483.09,0.0
2024-06-27 14:35:00,1482.15,1482.15,1481.9,1481.9,534.0,1482.15,1482.15,1481.9,1481.9,534.0
2024-06-27 14:40:00,1482.08,1482.8,1482.08,1482.8,200.0,1482.08,1482.8,1482.08,1482.8,200.0
2024-06-27 14:45:00,1484.77,1484.77,1484.77,1484.77,100.0,1484.77,1484.77,1484.77,1484.77,100.0
2024-06-27 14:50:00,1484.77,1485.76,1483.54,1483.54,800.0,1484.77,1485.76,1483.54,1483.54,800.0
2024-06-27 14:55:00,1482.7,1482.7,1482.7,1482.7,100.0,1482.7,1482.7,1482.7,1482.7,100.0
2024-06-27 15:00:00,1482.9,1482.9,1482.01,1482.26,1187.0,1482.9,1482.9,1482.01,1482.26,1187.0
2024-06-27 15:05:00,1481.49,1482.84,1481.49,1482.84,294.0,1481.49,1482.84,1481.49,1482.84,294.0
2024-06-27 15:10:00,1482.98,1482.99,1482.44,1482.45,500.0,1482.98,1482.99,1482.44,1482.45,500.0
2024-06-27 15:15:00,1481.48,1481.83,1479.51,1479.56,1000.0,1481.48,1481.83,1479.51,1479.56,1000.0
2024-06-27 15:20:00,1479.9,1479.9,1479.9,1479.9,200.0,1479.9,1479.9,1479.9,1479.9,200.0
2024-06-27 15:25:00,1479.19,1481.06,1479.0,1481.06,1500.0,1479.19,1481.06,1479.0,1481.06,1500.0
2024-06-27 15:30:00,1480.13,1480.18,1477.54,1477.54,1609.0,1480.13,1480.18,1477.54,1477.54,1609.0
2024-06-27 15:35:00,1473.29,1474.2,1472.4,1473.47,876.0,1473.29,1474.2,1472.4,1473.47,876.0
2024-06-27 15:40:00,1473.23,1474.69,1469.96,1471.14,5875.0,1473.23,1474.69,1469.96,1471.14,5875.0
2024-06-27 15:45:00,1471.52,1474.21,1471.52,1473.22,937.0,1471.52,1474.21,1471.52,1473.22,937.0
2024-06-27 15:50:00,1473.35,1475.63,1473.35,1474.28,1720.0,1473.35,1475.63,1473.35,1474.28,1720.0
2024-06-27 15:55:00,1475.21,1478.96,1474.04,1478.94,4753.0,1475.21,1478.96,1474.04,1478.94,4753.0
2024-06-28 09:30:00,1480.29,1492.29,1480.29,1490.59,1432.0,1480.29,1492.29,1480.29,1490.59,1432.0
2024-06-28 09:35:00,1498.51,1502.75,1495.97,1500.44,1821.0,1498.51,1502.75,1495.97,1500.44,1821.0
2024-06-28 09:40:00,1505.99,1510.61,1500.0,1500.0,1215.0,1505.99,1510.61,1500.0,1500.0,1215.0
2024-06-28 09:45:00,1500.0,1500.0,1500.0,1500.0,300.0,1500.0,1500.0,1500.0,1500.0,300.0
2024-06-28 09:50:00,1500.0,1500.0,1500.0,1500.0,0.0,1500.0,1500.0,1500.0,1500.0,0.0
2024-06-28 09:55:00,1500.0,1500.0,1493.08,1495.43,935.0,1500.0,1500.0,1493.08,1495.43,935.0
2024-06-28 10:00:00,1496.83,1501.59,1496.83,1500.53,2079.0,1496.83,1501.59,1496.83,1500.53,2079.0
2024-06-28 10:05:00,1500.53,1504.89,1500.52,1502.93,3908.0,1500.53,1504.89,1500.52,1502.93,3908.0
2024-06-28 10:10:00,1505.05,1505.05,1505.01,1505.01,200.0,1505.05,1505.05,1505.01,1505.01,200.0
2024-06-28 10:15:00,1504.67,1507.93,1500.56,1507.93,2100.0,1504.67,1507.93,1500.56,1507.93,2100.0
2024-06-28 10:20:00,1507.2,1512.92,1507.0,1507.29,2773.0,1507.2,1512.92,1507.0,1507.29,2773.0
2024-06-28 10:25:00,1511.41,1513.02,1510.12,1510.55,1390.0,1511.41,1513.02,1510.12,1510.55,1390.0
2024-06-28 10:30:00,1510.74,1512.85,1508.63,1511.22,700.0,1510.74,1512.85,1508.63,1511.22,700.0
2024-06-28 10:35:00,1507.95,1510.0,1506.56,1506.56,609.0,1507.95,1510.0,1506.56,1506.56,609.0
2024-06-28 10:40:00,1505.38,1509.0,1505.38,1509.0,300.0,1505.38,1509.0,1505.38,1509.0,300.0
2024-06-28 10:45:00,1513.02,1513.02,1510.27,1510.27,314.0,1513.02,1513.02,1510.27,1510.27,314.0
2024-06-28 10:50:00,1513.19,1514.78,1513.18,1514.78,499.0,1513.19,1514.78,1513.18,1514.78,499.0
2024-06-28 10:55:00,1515.82,1518.27,1514.02,1515.23,1550.0,1515.82,1518.27,1514.02,1515.23,1550.0
2024-06-28 11:00:00,1510.72,1510.72,1510.72,1510.72,100.0,1510.72,1510.72,1510.72,1510.72,100.0
2024-06-28 11:05:00,1512.44,1512.44,1512.44,1512.44,149.0,1512.44,1512.44,1512.44,1512.44,149.0
2024-06-28 11:10:00,1511.97,1514.67,1511.97,1512.98,408.0,1511.97,1514.67,1511.97,1512.98,408.0
2024-06-28 11:15:00,1513.1,1517.8,1513.1,1515.95,1767.0,1513.1,1517.8,1513.1,1515.95,1767.0
2024-06-28 11:20:00,1515.95,1516.33,1515.95,1516.33,200.0,1515.95,1516.33,1515.95,1516.33,200.0
2024-06-28 11:25:00,1515.69,1517.87,1515.32,1515.32,300.0,1515.69,1517.87,1515.32,1515.32,300.0
2024-06-28 11:30:00,1514.11,1514.11,1514.11,1514.11,100.0,1514.11,1514.11,1514.11,1514.11,100.0
2024-06-28 11:35:00,1513.22,1513.22,1511.48,1511.48,909.0,1513.22,1513.22,1511.48,1511.48,909.0
2024-06-28 11:40:00,1513.59,1513.59,1510.76,1510.76,300.0,1513.59,1513.59,1510.76,1510.76,300.0
2024-06-28 11:45:00,1511.19,1515.11,1511.19,1515.11,308.0,1511.19,1515.11,1511.19,1515.11,308.0
2024-06-28 11:50:00,1515.11,1515.11,1515.11,1515.11,0.0,1515.11,1515.11,1515.11,1515.11,0.0
2024-06-28 11:55:00,1515.11,1515.11,1515.11,1515.11,0.0,1515.11,1515.11,1515.11,1515.11,0.0
2024-06-28 12:00:00,1515.32,1515.32,1512.27,1512.27,506.0,1515.32,1515.32,1512.27,1512.27,506.0
2024-06-28 12:05:00,1512.38,1512.38,1509.0,1510.8,700.0,1512.38,1512.38,1509.0,1510.8,700.0
2024-06-28 12:10:00,1507.21,1507.21,1506.61,1506.61,200.0,1507.21,1507.21,1506.61,1506.61,200.0
2024-06-28 12:15:00,1506.01,1506.55,1504.77,1506.55,479.0,1506.01,1506.55,1504.77,1506.55,479.0
2024-06-28 12:20:00,1507.47,1507.54,1507.47,1507.54,200.0,1507.47,1507.54,1507.47,1507.54,200.0
2024-06-28 12:25:00,1509.13,1509.88,1509.13,1509.88,536.0,1509.13,1509.88,1509.13,1509.88,536.0
2024-06-28 12:30:00,1510.92,1511.0,1506.77,1506.77,800.0,1510.92,1511.0,1506.77,1506.77,800.0
2024-06-28 12:35:00,1505.35,1505.35,1503.56,1503.56,1736.0,1505.35,1505.35,1503.56,1503.56,1736.0
2024-06-28 12:40:00,1503.56,1503.56,1503.56,1503.56,0.0,1503.56,1503.56,1503.56,1503.56,0.0
2024-06-28 12:45:00,1501.8,1502.48,1501.8,1502.48,400.0,1501.8,1502.48,1501.8,1502.48,400.0
2024-06-28 12:50:00,1502.6,1502.6,1502.6,1502.6,100.0,1502.6,1502.6,1502.6,1502.6,100.0
2024-06-28 12:55:00,1501.76,1501.76,1501.76,1501.76,100.0,1501.76,1501.76,1501.76,1501.76,100.0
2024-06-28 13:00:00,1501.0,1501.21,1497.94,1501.21,981.0,1501.0,1501.21,1497.94,1501.21,981.0
2024-06-28 13:05:00,1500.6,1502.49,1500.59,1500.73,1722.0,1500.6,1502.49,1500.59,1500.73,1722.0
2024-06-28 13:10:00,1501.34,1505.51,1501.34,1502.88,1125.0,1501.34,1505.51,1501.34,1502.88,1125.0
2024-06-28 13:15:00,1502.88,1502.88,1502.88,1502.88,200.0,1502.88,1502.88,1502.88,1502.88,200.0
2024-06-28 13:20:00,1502.59,1503.83,1502.58,1503.83,500.0,1502.59,1503.83,1502.58,1503.83,500.0
2024-06-28 13:25:00,1501.07,1501.07,1499.12,1499.12,900.0,1501.07,1501.07,1499.12,1499.12,900.0
2024-06-28 13:30:00,1498.97,1498.97,1494.48,1494.48,707.0,1498.97,1498.97,1494.48,1494.48,707.0
2024-06-28 13:35:00,1496.93,1496.93,1496.54,1496.54,200.0,1496.93,1496.93,1496.54,1496.54,200.0
2024-06-28 13:40:00,1496.74,1497.77,1496.73,1497.77,252.0,1496.74,1497.77,1496.73,1497.77,252.0
2024-06-28 13:45:00,1497.77,1497.77,1497.77,1497.77,0.0,1497.77,1497.77,1497.77,1497.77,0.0
2024-06-28 13:50:00,1495.79,1495.79,1495.79,1495.79,100.0,1495.79,1495.79,1495.79,1495.79,100.0
2024-06-28 13:55:00,1495.79,1495.79,1495.79,1495.79,0.0,1495.79,1495.79,1495.79,1495.79,0.0
2024-06-28 14:00:00,1496.75,1496.75,1496.75,1496.75,100.0,1496.75,1496.75,1496.75,1496.75,100.0
2024-06-28 14:05:00,1495.4,1496.01,1495.4,1496.01,400.0,1495.4,1496.01,1495.4,1496.01,400.0
2024-06-28 14:10:00,1495.92,1499.7,1495.74,1495.74,1655.0,1495.92,1499.7,1495.74,1495.74,1655.0
2024-06-28 14:15:00,1498.73,1498.73,1498.73,1498.73,100.0,1498.73,1498.73,1498.73,1498.73,100.0
2024-06-28 14:20:00,1497.65,1499.85,1496.0,1497.13,3009.0,1497.65,1499.85,1496.0,1497.13,3009.0
2024-06-28 14:25:00,1496.66,1499.48,1496.66,1499.2,500.0,1496.66,1499.48,1496.66,1499.2,500.0
2024-06-28 14:30:00,1498.05,1499.48,1493.14,1493.14,4034.0,1498.05,1499.48,1493.14,1493.14,4034.0
2024-06-28 14:35:00,1494.05,1496.07,1493.98,1496.07,700.0,1494.05,1496.07,1493.98,1496.07,700.0
2024-06-28 14:40:00,1496.28,1498.17,1496.08,1498.17,559.0,1496.28,1498.17,1496.08,1498.17,559.0
2024-06-28 14:45:00,1496.7,1497.51,1496.06,1496.84,978.0,1496.7,1497.51,1496.06,1496.84,978.0
2024-06-28 14:50:00,1498.03,1499.61,1495.46,1499.61,2858.0,1498.03,1499.61,1495.46,1499.61,2858.0
2024-06-28 14:55:00,1497.53,1497.87,1496.69,1497.87,600.0,1497.53,1497.87,1496.69,1497.87,600.0
2024-06-28 15:00:00,1497.94,1500.29,1497.93,1500.29,2741.0,1497.94,1500.29,1497.93,1500.29,2741.0
2024-06-28 15:05:00,1497.7,1499.09,1497.36,1499.03,1434.0,1497.7,1499.09,1497.36,1499.03,1434.0
2024-06-28 15:10:00,1499.33,1500.24,1498.23,1498.82,2000.0,1499.33,1500.24,1498.23,1498.82,2000.0
2024-06-28 15:15:00,1500.23,1500.55,1498.76,1498.76,1079.0,1500.23,1500.55,1498.76,1498.76,1079.0
2024-06-28 15:20:00,1499.45,1500.77,1498.97,1499.18,1925.0,1499.45,1500.77,1498.97,1499.18,1925.0
2024-06-28 15:25:00,1499.42,1500.32,1498.53,1500.32,1510.0,1499.42,1500.32,1498.53,1500.32,1510.0
2024-06-28 15:30:00,1498.82,1499.65,1489.91,1489.92,2871.0,1498.82,1499.65,1489.91,1489.92,2871.0
2024-06-28 15:35:00,1491.87,1493.33,1491.87,1493.33,300.0,1491.87,1493.33,1491.87,1493.33,300.0
2024-06-28 15:40:00,1495.13,1497.45,1494.72,1495.66,1200.0,1495.13,1497.45,1494.72,1495.66,1200.0
2024-06-28 15:45:00,1495.51,1497.62,1495.31,1497.6,954.0,1495.51,1497.62,1495.31,1497.6,954.0
2024-06-28 15:50:00,1491.8,1496.53,1491.8,1495.04,819.0,1491.8,1496.53,1491.8,1495.04,819.0
2024-06-28 15:55:00,1494.26,1494.26,1488.26,1490.82,4681.0,1494.26,1494.26,1488.26,1490.82,4681.0
2024-07-01 09:30:00,1495.2,1498.09,1490.94,1490.94,2247.0,1495.2,1498.09,1490.94,1490.94,2247.0
2024-07-01 09:35:00,1470.52,1476.11,1464.4,1469.76,1561.0,1470.52,1476.11,1464.4,1469.76,1561.0
2024-07-01 09:40:00,1472.47,1478.77,1472.46,1478.77,410.0,1472.47,1478.77,1472.46,1478.77,410.0
2024-07-01 09:45:00,1472.76,1472.76,1472.76,1472.76,100.0,1472.76,1472.76,1472.76,1472.76,100.0
2024-07-01 09:50:00,1461.22,1461.22,1459.21,1459.21,200.0,1461.22,1461.22,1459.21,1459.21,200.0
2024-07-01 09:55:00,1454.41,1472.31,1454.41,1472.31,2546.0,1454.41,1472.31,1454.41,1472.31,2546.0
2024-07-01 10:00:00,1472.87,1473.42,1472.02,1473.42,300.0,1472.87,1473.42,1472.02,1473.42,300.0
2024-07-01 10:05:00,1473.77,1473.77,1473.77,1473.77,100.0,1473.77,1473.77,1473.77,1473.77,100.0
2024-07-01 10:10:00,1467.35,1470.69,1462.1,1462.1,1082.0,1467.35,1470.69,1462.1,1462.1,1082.0
2024-07-01 10:15:00,1465.74,1470.42,1462.99,1469.99,1400.0,1465.74,1470.42,1462.99,1469.99,1400.0
2024-07-01 10:20:00,1472.31,1475.65,1471.98,1475.65,1583.0,1472.31,1475.65,1471.98,1475.65,1583.0
2024-07-01 10:25:00,1479.59,1479.59,1477.13,1479.51,300.0,1479.59,1479.59,1477.13,1479.51,300.0
2024-07-01 10:30:00,1479.51,1487.44,1479.27,1483.09,900.0,1479.51,1487.44,1479.27,1483.09,900.0
2024-07-01 10:35:00,1480.0,1482.18,1479.44,1479.45,700.0,1480.0,1482.18,1479.44,1479.45,700.0
2024-07-01 10:40:00,1478.53,1479.35,1478.29,1478.29,1100.0,1478.53,1479.35,1478.29,1478.29,1100.0
2024-07-01 10:45:00,1477.38,1477.38,1476.81,1476.82,425.0,1477.38,1477.38,1476.81,1476.82,425.0
2024-07-01 10:50:00,1477.0,1477.0,1476.99,1477.0,100.0,1477.0,1477.0,1476.99,1477.0,100.0
2024-07-01 10:55:00,1473.98,1478.98,1473.97,1478.52,700.0,1473.98,1478.98,1473.97,1478.52,700.0
2024-07-01 11:00:00,1479.0,1480.69,1479.0,1480.69,300.0,1479.0,1480.69,1479.0,1480.69,300.0
2024-07-01 11:05:00,1478.97,1479.69,1478.96,1479.68,300.0,1478.97,1479.69,1478.96,1479.68,300.0
2024-07-01 11:10:00,1478.69,1481.11,1478.68,1481.11,300.0,1478.69,1481.11,1478.68,1481.11,300.0
2024-07-01 11:15:00,1481.11,1481.11,1481.11,1481.11,0.0,1481.11,1481.11,1481.11,1481.11,0.0
2024-07-01 11:20:00,1482.74,1482.8,1482.73,1482.8,200.0,1482.74,1482.8,1482.73,1482.8,200.0
2024-07-01 11:25:00,1484.32,1484.32,1484.32,1484.32,400.0,1484.32,1484.32,1484.32,1484.32,400.0
2024-07-01 11:30:00,1484.32,1484.32,1484.32,1484.32,0.0,1484.32,1484.32,1484.32,1484.32,0.0
2024-07-01 11:35:00,1484.32,1484.32,1484.32,1484.32,0.0,1484.32,1484.32,1484.32,1484.32,0.0
2024-07-01 11:40:00,1484.89,1486.77,1481.94,1481.94,615.0,1484.89,1486.77,1481.94,1481.94,615.0
2024-07-01 11:45:00,1481.31,1481.31,1480.77,1480.77,500.0,1481.31,1481.31,1480.77,1480.77,500.0
2024-07-01 11:50:00,1480.16,1480.88,1480.16,1480.88,200.0,1480.16,1480.88,1480.16,1480.88,200.0
2024-07-01 11:55:00,1477.89,1483.68,1477.89,1483.68,200.0,1477.89,1483.68,1477.89,1483.68,200.0
2024-07-01 12:00:00,1482.91,1482.92,1482.91,1482.91,736.0,1482.91,1482.92,1482.91,1482.91,736.0
2024-07-01 12:05:00,1485.41,1485.74,1485.41,1485.74,500.0,1485.41,1485.74,1485.41,1485.74,500.0
2024-07-01 12:10:00,1492.09,1492.09,1490.58,1490.58,200.0,1492.09,1492.09,1490.58,1490.58,200.0
2024-07-01 12:15:00,1494.43,1494.43,1494.42,1494.43,100.0,1494.43,1494.43,1494.42,1494.43,100.0
2024-07-01 12:20:00,1491.52,1491.52,1491.52,1491.52,100.0,1491.52,1491.52,1491.52,1491.52,100.0
2024-07-01 12:25:00,1494.79,1494.79,1492.6,1492.61,200.0,1494.79,1494.79,1492.6,1492.61,200.0
2024-07-01 12:30:00,1494.27,1494.27,1491.65,1491.65,1205.0,1494.27,1494.27,1491.65,1491.65,1205.0
2024-07-01 12:35:00,1491.65,1491.65,1491.65,1491.65,0.0,1491.65,1491.65,1491.65,1491.65,0.0
2024-07-01 12:40:00,1494.08,1494.08,1493.75,1493.75,200.0,1494.08,1494.08,1493.75,1493.75,200.0
2024-07-01 12:45:00,1494.95,1496.22,1494.95,1496.22,200.0,1494.95,1496.22,1494.95,1496.22,200.0
2024-07-01 12:50:00,1496.22,1496.22,1496.22,1496.22,0.0,1496.22,1496.22,1496.22,1496.22,0.0
2024-07-01 12:55:00,1498.02,1498.02,1498.02,1498.02,100.0,1498.02,1498.02,1498.02,1498.02,100.0
2024-07-01 13:00:00,1499.14,1499.14,1499.14,1499.14,100.0,1499.14,1499.14,1499.14,1499.14,100.0
2024-07-01 13:05:00,1499.27,1499.27,1499.27,1499.27,100.0,1499.27,1499.27,1499.27,1499.27,100.0
2024-07-01 13:10:00,1499.27,1499.27,1499.27,1499.27,0.0,1499.27,1499.27,1499.27,1499.27,0.0
2024-07-01 13:15:00,1499.27,1499.27,1499.27,1499.27,0.0,1499.27,1499.27,1499.27,1499.27,0.0
2024-07-01 13:20:00,1500.8,1500.8,1499.32,1499.32,300.0,1500.8,1500.8,1499.32,1499.32,300.0
2024-07-01 13:25:00,1501.58,1501.68,1500.07,1500.07,1000.0,1501.58,1501.68,1500.07,1500.07,1000.0
2024-07-01 13:30:00,1500.07,1500.07,1500.07,1500.07,0.0,1500.07,1500.07,1500.07,1500.07,0.0
2024-07-01 13:35:00,1501.74,1501.74,1500.83,1500.83,521.0,1501.74,1501.74,1500.83,1500.83,521.0
2024-07-01 13:40:00,1497.89,1502.85,1497.89,1502.85,300.0,1497.89,1502.85,1497.89,1502.85,300.0
2024-07-01 13:45:00,1502.85,1502.85,1502.85,1502.85,0.0,1502.85,1502.85,1502.85,1502.85,0.0
2024-07-01 13:50:00,1500.0,1500.0,1499.99,1500.0,100.0,1500.0,1500.0,1499.99,1500.0,100.0
2024-07-01 13:55:00,1499.65,1499.65,1499.65,1499.65,112.0,1499.65,1499.65,1499.65,1499.65,112.0
2024-07-01 14:00:00,1499.65,1499.65,1499.65,1499.65,0.0,1499.65,1499.65,1499.65,1499.65,0.0
2024-07-01 14:05:00,1501.15,1501.41,1500.55,1500.55,300.0,1501.15,1501.41,1500.55,1500.55,300.0
2024-07-01 14:10:00,1501.45,1501.45,1501.45,1501.45,200.0,1501.45,1501.45,1501.45,1501.45,200.0
2024-07-01 14:15:00,1501.95,1501.95,1500.29,1500.29,441.0,1501.95,1501.95,1500.29,1500.29,441.0
2024-07-01 14:20:00,1500.29,1500.29,1500.29,1500.29,0.0,1500.29,1500.29,1500.29,1500.29,0.0
2024-07-01 14:25:00,1500.8,1500.8,1498.61,1498.61,200.0,1500.8,1500.8,1498.61,1498.61,200.0
2024-07-01 14:30:00,1500.21,1500.91,1500.2,1500.9,642.0,1500.21,1500.91,1500.2,1500.9,642.0
2024-07-01 14:35:00,1502.21,1503.88,1501.8,1501.8,1030.0,1502.21,1503.88,1501.8,1501.8,1030.0
2024-07-01 14:40:00,1504.01,1504.28,1501.13,1503.56,1723.0,1504.01,1504.28,1501.13,1503.56,1723.0
2024-07-01 14:45:00,1503.52,1503.52,1501.11,1501.11,702.0,1503.52,1503.52,1501.11,1501.11,702.0
2024-07-01 14:50:00,1499.73,1501.86,1499.73,1501.86,800.0,1499.73,1501.86,1499.73,1501.86,800.0
2024-07-01 14:55:00,1501.88,1501.89,1501.88,1501.88,200.0,1501.88,1501.89,1501.88,1501.88,200.0
2024-07-01 15:00:00,1501.95,1502.05,1499.51,1499.52,1132.0,1501.95,1502.05,1499.51,1499.52,1132.0
2024-07-01 15:05:00,1499.54,1500.24,1499.54,1500.24,320.0,1499.54,1500.24,1499.54,1500.24,320.0
2024-07-01 15:10:00,1498.05,1498.05,1498.04,1498.05,100.0,1498.05,1498.05,1498.04,1498.05,100.0
2024-07-01 15:15:00,1498.05,1498.05,1498.05,1498.05,0.0,1498.05,1498.05,1498.05,1498.05,0.0
2024-07-01 15:20:00,1493.98,1493.98,1493.98,1493.98,100.0,1493.98,1493.98,1493.98,1493.98,100.0
2024-07-01 15:25:00,1491.99,1491.99,1491.53,1491.53,200.0,1491.99,1491.99,1491.53,1491.53,200.0
2024-07-01 15:30:00,1493.16,1494.29,1493.16,1494.29,200.0,1493.16,1494.29,1493.16,1494.29,200.0
2024-07-01 15:35:00,1494.55,1495.07,1492.78,1495.07,600.0,1494.55,1495.07,1492.78,1495.07,600.0
2024-07-01 15:40:00,1496.34,1496.34,1496.34,1496.34,100.0,1496.34,1496.34,1496.34,1496.34,100.0
2024-07-01 15:45:00,1492.99,1495.29,1492.55,1494.8,1722.0,1492.99,1495.29,1492.55,1494.8,1722.0
2024-07-01 15:50:00,1496.15,1496.96,1495.65,1495.88,864.0,1496.15,1496.96,1495.65,1495.88,864.0
2024-07-01 15:55:00,1496.87,1498.48,1496.13,1498.37,1622.0,1496.87,1498.48,1496.13,1498.37,1622.0
2024-07-02 09:30:00,1496.0,1515.24,1487.7,1515.24,2693.0,1496.0,1515.24,1487.7,1515.24,2693.0
2024-07-02 09:35:00,1510.13,1510.13,1498.1,1500.91,2750.0,1510.13,1510.13,1498.1,1500.91,2750.0
2024-07-02 09:40:00,1501.13,1501.13,1501.13,1501.13,328.0,1501.13,1501.13,1501.13,1501.13,328.0
2024-07-02 09:45:00,1501.15,1501.16,1501.15,1501.16,200.0,1501.15,1501.16,1501.15,1501.16,200.0
2024-07-02 09:50:00,1495.98,1496.34,1495.98,1496.34,460.0,1495.98,1496.34,1495.98,1496.34,460.0
2024-07-02 09:55:00,1496.64,1496.64,1496.34,1496.34,300.0,1496.64,1496.64,1496.34,1496.34,300.0
2024-07-02 10:00:00,1494.39,1499.65,1493.69,1496.31,717.0,1494.39,1499.65,1493.69,1496.31,717.0
2024-07-02 10:05:00,1496.92,1496.92,1496.92,1496.92,100.0,1496.92,1496.92,1496.92,1496.92,100.0
2024-07-02 10:10:00,1496.92,1496.92,1496.92,1496.92,0.0,1496.92,1496.92,1496.92,1496.92,0.0
2024-07-02 10:15:00,1497.69,1500.13,1497.68,1498.81,300.0,1497.69,1500.13,1497.68,1498.81,300.0
2024-07-02 10:20:00,1498.81,1498.81,1498.81,1498.81,0.0,1498.81,1498.81,1498.81,1498.81,0.0
2024-07-02 10:25:00,1505.62,1507.32,1504.73,1507.32,800.0,1505.62,1507.32,1504.73,1507.32,800.0
2024-07-02 10:30:00,1510.0,1510.0,1502.3,1502.3,200.0,1510.0,1510.0,1502.3,1502.3,200.0
2024-07-02 10:35:00,1502.3,1502.3,1502.3,1502.3,0.0,1502.3,1502.3,1502.3,1502.3,0.0
2024-07-02 10:40:00,1507.99,1507.99,1507.99,1507.99,100.0,1507.99,1507.99,1507.99,1507.99,100.0
2024-07-02 10:45:00,1507.3,1507.3,1507.29,1507.3,100.0,1507.3,1507.3,1507.29,1507.3,100.0
2024-07-02 10:50:00,1505.3,1505.3,1505.3,1505.3,100.0,1505.3,1505.3,1505.3,1505.3,100.0
2024-07-02 10:55:00,1506.71,1506.71,1506.71,1506.71,100.0,1506.71,1506.71,1506.71,1506.71,100.0
2024-07-02 11:00:00,1507.5,1507.5,1506.55,1506.55,200.0,1507.5,1507.5,1506.55,1506.55,200.0
2024-07-02 11:05:00,1504.69,1504.69,1504.69,1504.69,100.0,1504.69,1504.69,1504.69,1504.69,100.0
2024-07-02 11:10:00,1507.05,1507.05,1506.43,1506.43,300.0,1507.05,1507.05,1506.43,1506.43,300.0
2024-07-02 11:15:00,1504.84,1504.84,1504.68,1504.69,200.0,1504.84,1504.84,1504.68,1504.69,200.0
2024-07-02 11:20:00,1502.97,1508.31,1500.2,1506.76,1506.0,1502.97,1508.31,1500.2,1506.76,1506.0
2024-07-02 11:25:00,1506.76,1506.76,1506.76,1506.76,0.0,1506.76,1506.76,1506.76,1506.76,0.0
2024-07-02 11:30:00,1506.76,1506.76,1506.76,1506.76,0.0,1506.76,1506.76,1506.76,1506.76,0.0
2024-07-02 11:35:00,1509.29,1509.29,1509.29,1509.29,146.0,1509.29,1509.29,1509.29,1509.29,146.0
2024-07-02 11:40:00,1513.04,1513.04,1512.51,1512.51,400.0,1513.04,1513.04,1512.51,1512.51,400.0
2024-07-02 11:45:00,1509.62,1509.62,1509.62,1509.62,100.0,1509.62,1509.62,1509.62,1509.62,100.0
2024-07-02 11:50:00,1509.62,1509.62,1509.62,1509.62,0.0,1509.62,1509.62,1509.62,1509.62,0.0
2024-07-02 11:55:00,1508.83,1508.83,1508.83,1508.83,100.0,1508.83,1508.83,1508.83,1508.83,100.0
2024-07-02 12:00:00,1507.95,1507.95,1507.94,1507.95,100.0,1507.95,1507.95,1507.94,1507.95,100.0
2024-07-02 12:05:00,1507.95,1507.95,1507.95,1507.95,0.0,1507.95,1507.95,1507.95,1507.95,0.0
2024-07-02 12:10:00,1502.84,1504.02,1501.02,1503.41,861.0,1502.84,1504.02,1501.02,1503.41,861.0
2024-07-02 12:15:00,1503.68,1504.0,1503.68,1504.0,200.0,1503.68,1504.0,1503.68,1504.0,200.0
2024-07-02 12:20:00,1500.03,1500.03,1500.03,1500.03,100.0,1500.03,1500.03,1500.03,1500.03,100.0
2024-07-02 12:25:00,1500.03,1500.03,1500.03,1500.03,0.0,1500.03,1500.03,1500.03,1500.03,0.0
2024-07-02 12:30:00,1503.09,1503.59,1503.09,1503.59,200.0,1503.09,1503.59,1503.09,1503.59,200.0
2024-07-02 12:35:00,1503.59,1503.59,1503.59,1503.59,0.0,1503.59,1503.59,1503.59,1503.59,0.0
2024-07-02 12:40:00,1503.59,1503.59,1503.59,1503.59,0.0,1503.59,1503.59,1503.59,1503.59,0.0
2024-07-02 12:45:00,1501.95,1501.95,1501.95,1501.95,100.0,1501.95,1501.95,1501.95,1501.95,100.0
2024-07-02 12:50:00,1503.05,1503.05,1503.05,1503.05,389.0,1503.05,1503.05,1503.05,1503.05,389.0
2024-07-02 12:55:00,1505.42,1505.42,1505.42,1505.42,182.0,1505.42,1505.42,1505.42,1505.42,182.0
2024-07-02 13:00:00,1505.42,1505.42,1505.42,1505.42,0.0,1505.42,1505.42,1505.42,1505.42,0.0
2024-07-02 13:05:00,1509.09,1509.09,1509.07,1509.08,200.0,1509.09,1509.09,1509.07,1509.08,200.0
2024-07-02 13:10:00,1511.14,1511.14,1511.14,1511.14,200.0,1511.14,1511.14,1511.14,1511.14,200.0
2024-07-02 13:15:00,1511.79,1511.8,1511.79,1511.79,100.0,1511.79,1511.8,1511.79,1511.79,100.0
2024-07-02 13:20:00,1509.66,1509.66,1509.65,1509.66,250.0,1509.66,1509.66,1509.65,1509.66,250.0
2024-07-02 13:25:00,1509.66,1509.66,1509.66,1509.66,0.0,1509.66,1509.66,1509.66,1509.66,0.0
2024-07-02 13:30:00,1509.66,1509.66,1509.66,1509.66,0.0,1509.66,1509.66,1509.66,1509.66,0.0
2024-07-02 13:35:00,1509.66,1509.66,1509.66,1509.66,0.0,1509.66,1509.66,1509.66,1509.66,0.0
2024-07-02 13:40:00,1509.66,1509.66,1509.66,1509.66,0.0,1509.66,1509.66,1509.66,1509.66,0.0
2024-07-02 13:45:00,1511.62,1512.44,1510.27,1512.44,400.0,1511.62,1512.44,1510.27,1512.44,400.0
2024-07-02 13:50:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 13:55:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:00:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:05:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:10:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:15:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:20:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:25:00,1515.25,1515.25,1515.25,1515.25,122.0,1515.25,1515.25,1515.25,1515.25,122.0
2024-07-02 14:30:00,1514.08,1515.0,1514.0,1514.4,980.0,1514.08,1515.0,1514.0,1514.4,980.0
2024-07-02 14:35:00,1514.4,1514.4,1514.4,1514.4,100.0,1514.4,1514.4,1514.4,1514.4,100.0
2024-07-02 14:40:00,1514.4,1514.4,1514.4,1514.4,0.0,1514.4,1514.4,1514.4,1514.4,0.0
2024-07-02 14:45:00,1514.4,1514.4,1514.4,1514.4,0.0,1514.4,1514.4,1514.4,1514.4,0.0
2024-07-02 14:50:00,1512.45,1512.45,1512.45,1512.45,300.0,1512.45,1512.45,1512.45,1512.45,300.0
2024-07-02 14:55:00,1512.45,1512.45,1512.45,1512.45,0.0,1512.45,1512.45,1512.45,1512.45,0.0
2024-07-02 15:00:00,1511.34,1511.34,1510.54,1510.54,310.0,1511.34,1511.34,1510.54,1510.54,310.0
2024-07-02 15:05:00,1510.43,1515.6,1510.43,1515.6,1000.0,1510.43,1515.6,1510.43,1515.6,1000.0
2024-07-02 15:10:00,1514.82,1514.82,1514.82,1514.82,100.0,1514.82,1514.82,1514.82,1514.82,100.0
2024-07-02 15:15:00,1513.58,1513.58,1513.58,1513.58,100.0,1513.58,1513.58,1513.58,1513.58,100.0
2024-07-02 15:20:00,1515.63,1516.64,1515.63,1516.64,202.0,1515.63,1516.64,1515.63,1516.64,202.0
2024-07-02 15:25:00,1515.64,1517.46,1515.64,1517.46,651.0,1515.64,1517.46,1515.64,1517.46,651.0
2024-07-02 15:30:00,1516.8,1517.57,1516.8,1517.57,200.0,1516.8,1517.57,1516.8,1517.57,200.0
2024-07-02 15:35:00,1520.8,1523.61,1520.8,1523.59,1000.0,1520.8,1523.61,1520.8,1523.59,1000.0
2024-07-02 15:40:00,1521.84,1523.31,1519.88,1519.88,1328.0,1521.84,1523.31,1519.88,1519.88,1328.0
2024-07-02 15:45:00,1519.45,1519.45,1519.45,1519.45,100.0,1519.45,1519.45,1519.45,1519.45,100.0
2024-07-02 15:50:00,1519.51,1525.98,1519.51,1525.98,1400.0,1519.51,1525.98,1519.51,1525.98,1400.0
2024-07-02 15:55:00,1525.06,1529.62,1525.06,1529.61,6610.0,1525.06,1529.62,1525.06,1529.61,6610.0
2024-07-03 09:35:00,1531.0,1531.0,1523.91,1527.25,1689.0,1531.0,1531.0,1523.91,1527.25,1689.0
2024-07-03 09:40:00,1518.61,1518.61,1518.61,1518.61,100.0,1518.61,1518.61,1518.61,1518.61,100.0
2024-07-03 09:45:00,1518.46,1523.73,1518.46,1523.68,300.0,1518.46,1523.73,1518.46,1523.68,300.0
2024-07-03 09:50:00,1523.69,1523.71,1523.69,1523.71,300.0,1523.69,1523.71,1523.69,1523.71,300.0
2024-07-03 09:55:00,1523.71,1523.71,1523.71,1523.71,0.0,1523.71,1523.71,1523.71,1523.71,0.0
2024-07-03 10:00:00,1528.22,1533.66,1528.21,1531.8,3147.0,1528.22,1533.66,1528.21,1531.8,3147.0
2024-07-03 10:05:00,1531.87,1531.87,1531.03,1531.03,300.0,1531.87,1531.87,1531.03,1531.03,300.0
2024-07-03 10:10:00,1531.03,1531.03,1531.03,1531.03,0.0,1531.03,1531.03,1531.03,1531.03,0.0
2024-07-03 10:15:00,1535.27,1535.27,1535.27,1535.27,200.0,1535.27,1535.27,1535.27,1535.27,200.0
2024-07-03 10:20:00,1535.27,1535.27,1535.27,1535.27,100.0,1535.27,1535.27,1535.27,1535.27,100.0
2024-07-03 10:25:00,1535.27,1535.67,1530.82,1530.82,1179.0,1535.27,1535.67,1530.82,1530.82,1179.0
2024-07-03 10:30:00,1532.36,1535.37,1532.36,1535.37,300.0,1532.36,1535.37,1532.36,1535.37,300.0
2024-07-03 10:35:00,1537.87,1539.29,1537.87,1538.5,758.0,1537.87,1539.29,1537.87,1538.5,758.0
2024-07-03 10:40:00,1538.49,1538.49,1538.49,1538.49,100.0,1538.49,1538.49,1538.49,1538.49,100.0
2024-07-03 10:45:00,1538.49,1538.49,1538.49,1538.49,100.0,1538.49,1538.49,1538.49,1538.49,100.0
2024-07-03 10:50:00,1538.49,1541.37,1538.49,1541.37,300.0,1538.49,1541.37,1538.49,1541.37,300.0
2024-07-03 10:55:00,1541.37,1541.37,1538.63,1538.63,200.0,1541.37,1541.37,1538.63,1538.63,200.0
2024-07-03 11:00:00,1538.87,1538.87,1538.87,1538.87,200.0,1538.87,1538.87,1538.87,1538.87,200.0
2024-07-03 11:05:00,1538.1,1538.16,1537.87,1538.16,300.0,1538.1,1538.16,1537.87,1538.16,300.0
2024-07-03 11:10:00,1538.16,1538.79,1534.38,1538.79,786.0,1538.16,1538.79,1534.38,1538.79,786.0
2024-07-03 11:15:00,1534.9,1534.9,1534.9,1534.9,100.0,1534.9,1534.9,1534.9,1534.9,100.0
2024-07-03 11:20:00,1537.58,1538.56,1537.58,1538.22,400.0,1537.58,1538.56,1537.58,1538.22,400.0
2024-07-03 11:25:00,1538.22,1538.22,1538.22,1538.22,100.0,1538.22,1538.22,1538.22,1538.22,100.0
2024-07-03 11:30:00,1538.22,1538.22,1538.22,1538.22,0.0,1538.22,1538.22,1538.22,1538.22,0.0
2024-07-03 11:35:00,1537.23,1537.23,1537.23,1537.23,100.0,1537.23,1537.23,1537.23,1537.23,100.0
2024-07-03 11:40:00,1537.06,1537.91,1537.06,1537.9,400.0,1537.06,1537.91,1537.06,1537.9,400.0
2024-07-03 11:45:00,1537.9,1537.9,1537.9,1537.9,0.0,1537.9,1537.9,1537.9,1537.9,0.0
2024-07-03 11:50:00,1534.84,1534.84,1534.84,1534.84,100.0,1534.84,1534.84,1534.84,1534.84,100.0
2024-07-03 11:55:00,1534.35,1535.51,1530.32,1531.02,1900.0,1534.35,1535.51,1530.32,1531.02,1900.0
2024-07-03 12:00:00,1529.85,1530.0,1528.01,1528.01,400.0,1529.85,1530.0,1528.01,1528.01,400.0
2024-07-03 12:05:00,1527.45,1527.45,1527.45,1527.45,100.0,1527.45,1527.45,1527.45,1527.45,100.0
2024-07-03 12:10:00,1527.65,1527.65,1527.65,1527.65,100.0,1527.65,1527.65,1527.65,1527.65,100.0
2024-07-03 12:15:00,1527.59,1527.9,1527.59,1527.9,200.0,1527.59,1527.9,1527.59,1527.9,200.0
2024-07-03 12:20:00,1527.9,1527.9,1527.9,1527.9,0.0,1527.9,1527.9,1527.9,1527.9,0.0
2024-07-03 12:25:00,1527.48,1528.41,1526.31,1528.41,400.0,1527.48,1528.41,1526.31,1528.41,400.0
2024-07-03 12:30:00,1526.65,1526.65,1525.87,1525.87,200.0,1526.65,1526.65,1525.87,1525.87,200.0
2024-07-03 12:35:00,1525.73,1525.73,1524.85,1524.86,205.0,1525.73,1525.73,1524.85,1524.86,205.0
2024-07-03 12:40:00,1525.44,1525.44,1525.43,1525.44,100.0,1525.44,1525.44,1525.43,1525.44,100.0
2024-07-03 12:45:00,1524.28,1525.0,1523.79,1524.21,827.0,1524.28,1525.0,1523.79,1524.21,827.0
2024-07-03 12:50:00,1526.09,1528.72,1526.09,1528.01,400.0,1526.09,1528.72,1526.09,1528.01,400.0
2024-07-03 12:55:00,1525.82,1528.47,1525.6,1525.91,1310.0,1525.82,1528.47,1525.6,1525.91,1310.0
2024-07-05 09:35:00,1541.58,1541.58,1529.03,1529.03,1603.0,1541.58,1541.58,1529.03,1529.03,1603.0
2024-07-05 09:40:00,1529.03,1529.03,1529.03,1529.03,0.0,1529.03,1529.03,1529.03,1529.03,0.0
2024-07-05 09:45:00,1533.66,1533.66,1527.01,1527.01,305.0,1533.66,1533.66,1527.01,1527.01,305.0
2024-07-05 09:50:00,1536.6,1536.6,1536.6,1536.6,100.0,1536.6,1536.6,1536.6,1536.6,100.0
2024-07-05 09:55:00,1536.6,1536.6,1536.6,1536.6,0.0,1536.6,1536.6,1536.6,1536.6,0.0
2024-07-05 10:00:00,1536.6,1536.6,1536.6,1536.6,100.0,1536.6,1536.6,1536.6,1536.6,100.0
2024-07-05 10:05:00,1532.29,1536.25,1531.49,1531.49,300.0,1532.29,1536.25,1531.49,1531.49,300.0
2024-07-05 10:10:00,1531.49,1535.61,1531.49,1535.61,200.0,1531.49,1535.61,1531.49,1535.61,200.0
2024-07-05 10:15:00,1535.61,1535.61,1535.61,1535.61,0.0,1535.61,1535.61,1535.61,1535.61,0.0
2024-07-05 10:20:00,1535.61,1535.61,1535.61,1535.61,0.0,1535.61,1535.61,1535.61,1535.61,0.0
2024-07-05 10:25:00,1535.61,1535.61,1535.61,1535.61,0.0,1535.61,1535.61,1535.61,1535.61,0.0
2024-07-05 10:30:00,1545.66,1545.67,1540.0,1540.0,800.0,1545.66,1545.67,1540.0,1540.0,800.0
2024-07-05 10:35:00,1541.46,1541.46,1541.45,1541.46,200.0,1541.46,1541.46,1541.45,1541.46,200.0
2024-07-05 10:40:00,1540.5,1544.0,1540.5,1544.0,210.0,1540.5,1544.0,1540.5,1544.0,210.0
2024-07-05 10:45:00,1544.0,1544.0,1544.0,1544.0,0.0,1544.0,1544.0,1544.0,1544.0,0.0
2024-07-05 10:50:00,1540.62,1540.62,1540.61,1540.62,100.0,1540.62,1540.62,1540.61,1540.62,100.0
2024-07-05 10:55:00,1540.12,1540.37,1540.12,1540.37,200.0,1540.12,1540.37,1540.12,1540.37,200.0
2024-07-05 11:00:00,1540.38,1540.38,1540.38,1540.38,200.0,1540.38,1540.38,1540.38,1540.38,200.0
2024-07-05 11:05:00,1540.38,1540.38,1540.38,1540.38,0.0,1540.38,1540.38,1540.38,1540.38,0.0
2024-07-05 11:10:00,1542.91,1543.38,1542.91,1543.38,215.0,1542.91,1543.38,1542.91,1543.38,215.0
2024-07-05 11:15:00,1543.38,1543.38,1543.38,1543.38,0.0,1543.38,1543.38,1543.38,1543.38,0.0
2024-07-05 11:20:00,1541.48,1541.48,1541.47,1541.48,100.0,1541.48,1541.48,1541.47,1541.48,100.0
2024-07-05 11:25:00,1541.48,1541.48,1541.48,1541.48,0.0,1541.48,1541.48,1541.48,1541.48,0.0
2024-07-05 11:30:00,1542.96,1543.35,1542.96,1543.35,274.0,1542.96,1543.35,1542.96,1543.35,274.0
2024-07-05 11:35:00,1541.05,1541.05,1541.05,1541.05,100.0,1541.05,1541.05,1541.05,1541.05,100.0
2024-07-05 11:40:00,1541.36,1541.36,1541.35,1541.36,100.0,1541.36,1541.36,1541.35,1541.36,100.0
2024-07-05 11:45:00,1541.36,1541.36,1541.36,1541.36,0.0,1541.36,1541.36,1541.36,1541.36,0.0
2024-07-05 11:50:00,1541.36,1541.36,1541.36,1541.36,0.0,1541.36,1541.36,1541.36,1541.36,0.0
2024-07-05 11:55:00,1542.53,1542.53,1542.52,1542.53,100.0,1542.53,1542.53,1542.52,1542.53,100.0
2024-07-05 12:00:00,1540.46,1540.46,1540.46,1540.46,100.0,1540.46,1540.46,1540.46,1540.46,100.0
2024-07-05 12:05:00,1540.46,1540.46,1540.46,1540.46,0.0,1540.46,1540.46,1540.46,1540.46,0.0
2024-07-05 12:10:00,1540.69,1541.36,1540.68,1541.36,300.0,1540.69,1541.36,1540.68,1541.36,300.0
2024-07-05 12:15:00,1541.36,1541.36,1541.36,1541.36,0.0,1541.36,1541.36,1541.36,1541.36,0.0
2024-07-05 12:20:00,1540.14,1540.14,1540.14,1540.14,100.0,1540.14,1540.14,1540.14,1540.14,100.0
2024-07-05 12:25:00,1540.49,1540.49,1540.49,1540.49,100.0,1540.49,1540.49,1540.49,1540.49,100.0
2024-07-05 12:30:00,1542.34,1542.34,1542.15,1542.15,200.0,1542.34,1542.34,1542.15,1542.15,200.0
2024-07-05 12:35:00,1540.79,1540.79,1540.78,1540.79,155.0,1540.79,1540.79,1540.78,1540.79,155.0
2024-07-05 12:40:00,1540.79,1540.79,1540.79,1540.79,0.0,1540.79,1540.79,1540.79,1540.79,0.0
2024-07-05 12:45:00,1540.79,1540.79,1540.79,1540.79,0.0,1540.79,1540.79,1540.79,1540.79,0.0
2024-07-05 12:50:00,1540.79,1540.79,1540.79,1540.79,0.0,1540.79,1540.79,1540.79,1540.79,0.0
2024-07-05 12:55:00,1540.79,1540.79,1540.79,1540.79,0.0,1540.79,1540.79,1540.79,1540.79,0.0
2024-07-05 13:00:00,1541.19,1550.11,1541.19,1549.11,1363.0,1541.19,1550.11,1541.19,1549.11,1363.0
2024-07-05 13:05:00,1549.11,1549.11,1549.11,1549.11,0.0,1549.11,1549.11,1549.11,1549.11,0.0
2024-07-05 13:10:00,1547.1,1547.1,1547.1,1547.1,100.0,1547.1,1547.1,1547.1,1547.1,100.0
2024-07-05 13:15:00,1547.1,1547.1,1547.1,1547.1,0.0,1547.1,1547.1,1547.1,1547.1,0.0
2024-07-05 13:20:00,1547.1,1547.1,1547.1,1547.1,0.0,1547.1,1547.1,1547.1,1547.1,0.0
2024-07-05 13:25:00,1547.1,1547.1,1547.1,1547.1,0.0,1547.1,1547.1,1547.1,1547.1,0.0
2024-07-05 13:30:00,1548.93,1548.93,1548.64,1548.64,200.0,1548.93,1548.93,1548.64,1548.64,200.0
2024-07-05 13:35:00,1548.64,1548.64,1548.64,1548.64,0.0,1548.64,1548.64,1548.64,1548.64,0.0
2024-07-05 13:40:00,1547.15,1549.39,1547.15,1549.39,285.0,1547.15,1549.39,1547.15,1549.39,285.0
2024-07-05 13:45:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 13:50:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 13:55:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:00:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:05:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:10:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:15:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:20:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:25:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:30:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:35:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:40:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:45:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:50:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:55:00,1554.98,1555.06,1554.98,1555.06,756.0,1554.98,1555.06,1554.98,1555.06,756.0
2024-07-05 15:00:00,1555.06,1555.06,1555.06,1555.06,0.0,1555.06,1555.06,1555.06,1555.06,0.0
2024-07-05 15:05:00,1555.06,1555.06,1555.06,1555.06,0.0,1555.06,1555.06,1555.06,1555.06,0.0
2024-07-05 15:10:00,1555.06,1555.06,1555.06,1555.06,0.0,1555.06,1555.06,1555.06,1555.06,0.0
2024-07-05 15:15:00,1553.1,1553.69,1553.1,1553.69,200.0,1553.1,1553.69,1553.1,1553.69,200.0
2024-07-05 15:20:00,1552.81,1552.81,1552.81,1552.81,100.0,1552.81,1552.81,1552.81,1552.81,100.0
2024-07-05 15:25:00,1553.2,1554.56,1553.2,1554.56,527.0,1553.2,1554.56,1553.2,1554.56,527.0
2024-07-05 15:30:00,1551.16,1551.17,1550.38,1550.38,200.0,1551.16,1551.17,1550.38,1550.38,200.0
2024-07-05 15:35:00,1549.97,1550.55,1548.82,1550.55,686.0,1549.97,1550.55,1548.82,1550.55,686.0
2024-07-05 15:40:00,1550.55,1550.55,1550.55,1550.55,0.0,1550.55,1550.55,1550.55,1550.55,0.0
2024-07-05 15:45:00,1550.9,1551.05,1550.13,1551.05,500.0,1550.9,1551.05,1550.13,1551.05,500.0
2024-07-05 15:50:00,1549.68,1551.75,1548.76,1550.71,3457.0,1549.68,1551.75,1548.76,1550.71,3457.0
2024-07-05 15:55:00,1550.71,1551.65,1549.5,1551.65,1649.0,1550.71,1551.65,1549.5,1551.65,1649.0
2024-07-08 09:30:00,1549.23,1549.23,1549.23,1549.23,1460.0,1549.23,1549.23,1549.23,1549.23,1460.0
2024-07-08 09:35:00,1549.23,1549.23,1549.23,1549.23,100.0,1549.23,1549.23,1549.23,1549.23,100.0
2024-07-08 09:40:00,1541.09,1541.09,1541.08,1541.09,100.0,1541.09,1541.09,1541.08,1541.09,100.0
2024-07-08 09:45:00,1541.69,1541.69,1541.09,1541.1,500.0,1541.69,1541.69,1541.09,1541.1,500.0
2024-07-08 09:50:00,1540.38,1540.38,1534.3,1534.3,425.0,1540.38,1540.38,1534.3,1534.3,425.0
2024-07-08 09:55:00,1534.3,1537.63,1533.51,1537.63,413.0,1534.3,1537.63,1533.51,1537.63,413.0
2024-07-08 10:00:00,1537.63,1537.63,1537.63,1537.63,0.0,1537.63,1537.63,1537.63,1537.63,0.0
2024-07-08 10:05:00,1542.32,1546.1,1542.32,1546.1,300.0,1542.32,1546.1,1542.32,1546.1,300.0
2024-07-08 10:10:00,1540.45,1544.5,1540.45,1544.5,470.0,1540.45,1544.5,1540.45,1544.5,470.0
2024-07-08 10:15:00,1546.97,1546.97,1546.97,1546.97,147.0,1546.97,1546.97,1546.97,1546.97,147.0
2024-07-08 10:20:00,1549.39,1549.39,1547.06,1547.06,398.0,1549.39,1549.39,1547.06,1547.06,398.0
2024-07-08 10:25:00,1543.73,1543.73,1540.69,1540.69,438.0,1543.73,1543.73,1540.69,1540.69,438.0
2024-07-08 10:30:00,1541.98,1543.46,1540.99,1542.09,1400.0,1541.98,1543.46,1540.99,1542.09,1400.0
2024-07-08 10:35:00,1538.56,1538.64,1538.56,1538.64,200.0,1538.56,1538.64,1538.56,1538.64,200.0
2024-07-08 10:40:00,1534.07,1534.07,1534.07,1534.07,100.0,1534.07,1534.07,1534.07,1534.07,100.0
2024-07-08 10:45:00,1533.0,1533.0,1533.0,1533.0,100.0,1533.0,1533.0,1533.0,1533.0,100.0
2024-07-08 10:50:00,1539.14,1539.14,1539.13,1539.14,260.0,1539.14,1539.14,1539.13,1539.14,260.0
2024-07-08 10:55:00,1537.03,1537.14,1537.02,1537.13,500.0,1537.03,1537.14,1537.02,1537.13,500.0
2024-07-08 11:00:00,1539.68,1539.68,1539.68,1539.68,115.0,1539.68,1539.68,1539.68,1539.68,115.0
2024-07-08 11:05:00,1537.58,1537.58,1537.57,1537.58,100.0,1537.58,1537.58,1537.57,1537.58,100.0
2024-07-08 11:10:00,1538.04,1538.04,1538.03,1538.04,100.0,1538.04,1538.04,1538.03,1538.04,100.0
2024-07-08 11:15:00,1538.04,1538.04,1538.04,1538.04,0.0,1538.04,1538.04,1538.04,1538.04,0.0
2024-07-08 11:20:00,1541.4,1542.06,1541.12,1541.45,1000.0,1541.4,1542.06,1541.12,1541.45,1000.0
2024-07-08 11:25:00,1537.37,1537.57,1537.37,1537.57,200.0,1537.37,1537.57,1537.37,1537.57,200.0
2024-07-08 11:30:00,1537.76,1537.76,1537.75,1537.76,100.0,1537.76,1537.76,1537.75,1537.76,100.0
2024-07-08 11:35:00,1531.52,1531.52,1531.52,1531.52,100.0,1531.52,1531.52,1531.52,1531.52,100.0
2024-07-08 11:40:00,1532.7,1532.7,1532.69,1532.7,100.0,1532.7,1532.7,1532.69,1532.7,100.0
2024-07-08 11:45:00,1531.45,1531.45,1530.0,1530.3,443.0,1531.45,1531.45,1530.0,1530.3,443.0
2024-07-08 11:50:00,1528.89,1528.89,1528.89,1528.89,100.0,1528.89,1528.89,1528.89,1528.89,100.0
2024-07-08 11:55:00,1530.89,1531.25,1530.89,1531.25,600.0,1530.89,1531.25,1530.89,1531.25,600.0
2024-07-08 12:00:00,1531.25,1531.25,1531.25,1531.25,0.0,1531.25,1531.25,1531.25,1531.25,0.0
2024-07-08 12:05:00,1526.51,1526.63,1525.17,1525.19,612.0,1526.51,1526.63,1525.17,1525.19,612.0
2024-07-08 12:10:00,1525.19,1525.19,1525.19,1525.19,0.0,1525.19,1525.19,1525.19,1525.19,0.0
2024-07-08 12:15:00,1522.22,1523.67,1522.22,1523.67,300.0,1522.22,1523.67,1522.22,1523.67,300.0
2024-07-08 12:20:00,1523.67,1523.67,1523.67,1523.67,0.0,1523.67,1523.67,1523.67,1523.67,0.0
2024-07-08 12:25:00,1522.69,1522.69,1522.68,1522.69,100.0,1522.69,1522.69,1522.68,1522.69,100.0
2024-07-08 12:30:00,1522.7,1524.26,1522.69,1524.26,700.0,1522.7,1524.26,1522.69,1524.26,700.0
2024-07-08 12:35:00,1522.55,1522.55,1522.55,1522.55,100.0,1522.55,1522.55,1522.55,1522.55,100.0
2024-07-08 12:40:00,1522.53,1525.23,1522.52,1524.28,1283.0,1522.53,1525.23,1522.52,1524.28,1283.0
2024-07-08 12:45:00,1524.28,1524.28,1524.28,1524.28,0.0,1524.28,1524.28,1524.28,1524.28,0.0
2024-07-08 12:50:00,1524.28,1524.28,1524.28,1524.28,0.0,1524.28,1524.28,1524.28,1524.28,0.0
2024-07-08 12:55:00,1525.76,1525.76,1525.75,1525.76,100.0,1525.76,1525.76,1525.75,1525.76,100.0
2024-07-08 13:00:00,1525.75,1525.75,1524.08,1524.08,447.0,1525.75,1525.75,1524.08,1524.08,447.0
2024-07-08 13:05:00,1524.66,1527.12,1524.66,1527.12,533.0,1524.66,1527.12,1524.66,1527.12,533.0
2024-07-08 13:10:00,1527.12,1527.12,1527.12,1527.12,0.0,1527.12,1527.12,1527.12,1527.12,0.0
2024-07-08 13:15:00,1527.12,1527.12,1527.12,1527.12,0.0,1527.12,1527.12,1527.12,1527.12,0.0
2024-07-08 13:20:00,1528.01,1528.06,1528.0,1528.06,338.0,1528.01,1528.06,1528.0,1528.06,338.0
2024-07-08 13:25:00,1528.08,1528.08,1528.07,1528.08,100.0,1528.08,1528.08,1528.07,1528.08,100.0
2024-07-08 13:30:00,1529.07,1529.07,1528.07,1528.07,200.0,1529.07,1529.07,1528.07,1528.07,200.0
2024-07-08 13:35:00,1528.07,1528.07,1528.07,1528.07,0.0,1528.07,1528.07,1528.07,1528.07,0.0
2024-07-08 13:40:00,1529.88,1529.88,1529.37,1529.38,423.0,1529.88,1529.88,1529.37,1529.38,423.0
2024-07-08 13:45:00,1532.33,1535.71,1531.64,1535.71,750.0,1532.33,1535.71,1531.64,1535.71,750.0
2024-07-08 13:50:00,1535.71,1535.71,1535.71,1535.71,0.0,1535.71,1535.71,1535.71,1535.71,0.0
2024-07-08 13:55:00,1533.88,1535.87,1533.87,1534.11,761.0,1533.88,1535.87,1533.87,1534.11,761.0
2024-07-08 14:00:00,1534.11,1534.11,1534.11,1534.11,0.0,1534.11,1534.11,1534.11,1534.11,0.0
2024-07-08 14:05:00,1531.89,1531.89,1531.89,1531.89,100.0,1531.89,1531.89,1531.89,1531.89,100.0
2024-07-08 14:10:00,1531.89,1531.89,1531.89,1531.89,0.0,1531.89,1531.89,1531.89,1531.89,0.0
2024-07-08 14:15:00,1530.89,1530.89,1530.89,1530.89,100.0,1530.89,1530.89,1530.89,1530.89,100.0
2024-07-08 14:20:00,1530.96,1530.96,1530.95,1530.96,176.0,1530.96,1530.96,1530.95,1530.96,176.0
2024-07-08 14:25:00,1530.46,1530.46,1530.45,1530.46,200.0,1530.46,1530.46,1530.45,1530.46,200.0
2024-07-08 14:30:00,1530.46,1530.46,1530.46,1530.46,0.0,1530.46,1530.46,1530.46,1530.46,0.0
2024-07-08 14:35:00,1530.46,1530.46,1530.46,1530.46,0.0,1530.46,1530.46,1530.46,1530.46,0.0
2024-07-08 14:40:00,1528.24,1528.44,1525.83,1528.44,500.0,1528.24,1528.44,1525.83,1528.44,500.0
2024-07-08 14:45:00,1527.99,1529.37,1527.13,1528.6,2732.0,1527.99,1529.37,1527.13,1528.6,2732.0
2024-07-08 14:50:00,1528.82,1529.94,1528.82,1529.37,400.0,1528.82,1529.94,1528.82,1529.37,400.0
2024-07-08 14:55:00,1529.37,1529.37,1529.37,1529.37,0.0,1529.37,1529.37,1529.37,1529.37,0.0
2024-07-08 15:00:00,1531.61,1531.61,1531.6,1531.61,100.0,1531.61,1531.61,1531.6,1531.61,100.0
2024-07-08 15:05:00,1533.03,1533.67,1533.03,1533.22,900.0,1533.03,1533.67,1533.03,1533.22,900.0
2024-07-08 15:10:00,1534.52,1534.58,1534.51,1534.58,200.0,1534.52,1534.58,1534.51,1534.58,200.0
2024-07-08 15:15:00,1534.58,1534.58,1534.58,1534.58,0.0,1534.58,1534.58,1534.58,1534.58,0.0
2024-07-08 15:20:00,1534.58,1534.58,1534.58,1534.58,0.0,1534.58,1534.58,1534.58,1534.58,0.0
2024-07-08 15:25:00,1532.88,1532.88,1531.53,1531.54,284.0,1532.88,1532.88,1531.53,1531.54,284.0
2024-07-08 15:30:00,1531.54,1531.54,1531.54,1531.54,0.0,1531.54,1531.54,1531.54,1531.54,0.0
2024-07-08 15:35:00,1528.52,1529.68,1527.66,1527.66,540.0,1528.52,1529.68,1527.66,1527.66,540.0
2024-07-08 15:40:00,1528.2,1532.64,1528.19,1532.64,1000.0,1528.2,1532.64,1528.19,1532.64,1000.0
2024-07-08 15:45:00,1530.74,1533.32,1530.74,1532.34,600.0,1530.74,1533.32,1530.74,1532.34,600.0
2024-07-08 15:50:00,1534.9,1535.44,1532.78,1535.44,854.0,1534.9,1535.44,1532.78,1535.44,854.0
2024-07-08 15:55:00,1535.44,1538.48,1529.82,1529.94,6014.0,1535.44,1538.48,1529.82,1529.94,6014.0
2024-07-09 09:30:00,1549.18,1549.18,1549.18,1549.18,1576.0,1549.18,1549.18,1549.18,1549.18,1576.0
2024-07-09 09:35:00,1549.18,1549.18,1549.18,1549.18,100.0,1549.18,1549.18,1549.18,1549.18,100.0
2024-07-09 09:40:00,1549.18,1549.18,1549.18,1549.18,0.0,1549.18,1549.18,1549.18,1549.18,0.0
2024-07-09 09:45:00,1549.18,1549.18,1549.18,1549.18,0.0,1549.18,1549.18,1549.18,1549.18,0.0
2024-07-09 09:50:00,1546.3,1550.45,1546.3,1550.45,200.0,1546.3,1550.45,1546.3,1550.45,200.0
2024-07-09 09:55:00,1546.31,1546.31,1546.3,1546.3,400.0,1546.31,1546.31,1546.3,1546.3,400.0
2024-07-09 10:00:00,1553.26,1553.26,1553.26,1553.26,100.0,1553.26,1553.26,1553.26,1553.26,100.0
2024-07-09 10:05:00,1541.69,1541.82,1541.69,1541.82,200.0,1541.69,1541.82,1541.69,1541.82,200.0
2024-07-09 10:10:00,1541.85,1545.21,1541.85,1545.21,200.0,1541.85,1545.21,1541.85,1545.21,200.0
2024-07-09 10:15:00,1545.21,1545.21,1543.87,1543.87,200.0,1545.21,1545.21,1543.87,1543.87,200.0
2024-07-09 10:20:00,1543.49,1543.49,1543.49,1543.49,100.0,1543.49,1543.49,1543.49,1543.49,100.0
2024-07-09 10:25:00,1547.84,1547.84,1545.79,1546.9,405.0,1547.84,1547.84,1545.79,1546.9,405.0
2024-07-09 10:30:00,1545.25,1546.33,1543.81,1546.33,400.0,1545.25,1546.33,1543.81,1546.33,400.0
2024-07-09 10:35:00,1549.34,1549.34,1547.03,1547.04,200.0,1549.34,1549.34,1547.03,1547.04,200.0
2024-07-09 10:40:00,1545.34,1548.0,1545.02,1548.0,400.0,1545.34,1548.0,1545.02,1548.0,400.0
2024-07-09 10:45:00,1548.34,1548.34,1546.62,1547.96,800.0,1548.34,1548.34,1546.62,1547.96,800.0
2024-07-09 10:50:00,1550.21,1550.3,1547.12,1548.95,1409.0,1550.21,1550.3,1547.12,1548.95,1409.0
2024-07-09 10:55:00,1547.05,1547.33,1547.05,1547.33,200.0,1547.05,1547.33,1547.05,1547.33,200.0
2024-07-09 11:00:00,1548.42,1548.42,1539.77,1544.32,4300.0,1548.42,1548.42,1539.77,1544.32,4300.0
2024-07-09 11:05:00,1544.32,1544.32,1544.32,1544.32,0.0,1544.32,1544.32,1544.32,1544.32,0.0
2024-07-09 11:10:00,1536.98,1544.52,1536.08,1544.52,1507.0,1536.98,1544.52,1536.08,1544.52,1507.0
2024-07-09 11:15:00,1545.51,1551.6,1545.5,1551.6,2385.0,1545.51,1551.6,1545.5,1551.6,2385.0
2024-07-09 11:20:00,1549.15,1549.15,1549.15,1549.15,100.0,1549.15,1549.15,1549.15,1549.15,100.0
2024-07-09 11:25:00,1547.61,1547.61,1546.17,1547.5,400.0,1547.61,1547.61,1546.17,1547.5,400.0
2024-07-09 11:30:00,1547.5,1547.5,1547.5,1547.5,0.0,1547.5,1547.5,1547.5,1547.5,0.0
2024-07-09 11:35:00,1547.5,1547.5,1547.5,1547.5,380.0,1547.5,1547.5,1547.5,1547.5,380.0
2024-07-09 11:40:00,1550.01,1550.01,1550.01,1550.01,100.0,1550.01,1550.01,1550.01,1550.01,100.0
2024-07-09 11:45:00,1550.01,1550.01,1550.01,1550.01,0.0,1550.01,1550.01,1550.01,1550.01,0.0
2024-07-09 11:50:00,1550.01,1550.01,1550.01,1550.01,0.0,1550.01,1550.01,1550.01,1550.01,0.0
2024-07-09 11:55:00,1550.01,1550.01,1550.01,1550.01,0.0,1550.01,1550.01,1550.01,1550.01,0.0
2024-07-09 12:00:00,1554.2,1554.2,1551.68,1551.69,362.0,1554.2,1554.2,1551.68,1551.69,362.0
2024-07-09 12:05:00,1552.33,1555.08,1552.33,1555.08,500.0,1552.33,1555.08,1552.33,1555.08,500.0
2024-07-09 12:10:00,1549.93,1549.93,1549.93,1549.93,100.0,1549.93,1549.93,1549.93,1549.93,100.0
2024-07-09 12:15:00,1549.71,1550.0,1548.61,1548.61,300.0,1549.71,1550.0,1548.61,1548.61,300.0
2024-07-09 12:20:00,1550.28,1550.28,1549.7,1549.71,300.0,1550.28,1550.28,1549.7,1549.71,300.0
2024-07-09 12:25:00,1549.91,1550.0,1549.91,1550.0,200.0,1549.91,1550.0,1549.91,1550.0,200.0
2024-07-09 12:30:00,1550.0,1550.0,1550.0,1550.0,0.0,1550.0,1550.0,1550.0,1550.0,0.0
2024-07-09 12:35:00,1550.0,1550.0,1550.0,1550.0,0.0,1550.0,1550.0,1550.0,1550.0,0.0
2024-07-09 12:40:00,1556.01,1556.01,1556.01,1556.01,100.0,1556.01,1556.01,1556.01,1556.01,100.0
2024-07-09 12:45:00,1553.19,1554.35,1553.19,1554.35,1880.0,1553.19,1554.35,1553.19,1554.35,1880.0
2024-07-09 12:50:00,1554.35,1554.35,1554.35,1554.35,0.0,1554.35,1554.35,1554.35,1554.35,0.0
2024-07-09 12:55:00,1556.2,1556.2,1555.01,1555.01,200.0,1556.2,1556.2,1555.01,1555.01,200.0
2024-07-09 13:00:00,1555.01,1555.01,1555.01,1555.01,0.0,1555.01,1555.01,1555.01,1555.01,0.0
2024-07-09 13:05:00,1556.43,1560.0,1556.43,1560.0,1017.0,1556.43,1560.0,1556.43,1560.0,1017.0
2024-07-09 13:10:00,1561.68,1561.68,1558.28,1559.06,700.0,1561.68,1561.68,1558.28,1559.06,700.0
2024-07-09 13:15:00,1559.06,1559.06,1559.06,1559.06,0.0,1559.06,1559.06,1559.06,1559.06,0.0
2024-07-09 13:20:00,1560.41,1561.0,1558.36,1558.36,300.0,1560.41,1561.0,1558.36,1558.36,300.0
2024-07-09 13:25:00,1558.57,1558.57,1558.57,1558.57,100.0,1558.57,1558.57,1558.57,1558.57,100.0
2024-07-09 13:30:00,1558.57,1558.57,1558.57,1558.57,0.0,1558.57,1558.57,1558.57,1558.57,0.0
2024-07-09 13:35:00,1558.83,1558.83,1558.83,1558.83,103.0,1558.83,1558.83,1558.83,1558.83,103.0
2024-07-09 13:40:00,1562.26,1562.26,1562.26,1562.26,100.0,1562.26,1562.26,1562.26,1562.26,100.0
2024-07-09 13:45:00,1562.93,1563.15,1561.4,1563.15,475.0,1562.93,1563.15,1561.4,1563.15,475.0
2024-07-09 13:50:00,1560.2,1562.52,1560.19,1562.4,300.0,1560.2,1562.52,1560.19,1562.4,300.0
2024-07-09 13:55:00,1563.12,1563.12,1563.11,1563.12,100.0,1563.12,1563.12,1563.11,1563.12,100.0
2024-07-09 14:00:00,1563.84,1563.84,1563.06,1563.06,295.0,1563.84,1563.84,1563.06,1563.06,295.0
2024-07-09 14:05:00,1563.06,1563.06,1563.06,1563.06,0.0,1563.06,1563.06,1563.06,1563.06,0.0
2024-07-09 14:10:00,1561.03,1561.03,1561.03,1561.03,500.0,1561.03,1561.03,1561.03,1561.03,500.0
2024-07-09 14:15:00,1559.69,1559.69,1559.69,1559.69,130.0,1559.69,1559.69,1559.69,1559.69,130.0
2024-07-09 14:20:00,1560.0,1560.0,1560.0,1560.0,100.0,1560.0,1560.0,1560.0,1560.0,100.0
2024-07-09 14:25:00,1559.21,1561.18,1559.2,1561.18,200.0,1559.21,1561.18,1559.2,1561.18,200.0
2024-07-09 14:30:00,1559.82,1561.9,1559.82,1561.9,790.0,1559.82,1561.9,1559.82,1561.9,790.0
2024-07-09 14:35:00,1563.07,1567.78,1563.07,1567.78,300.0,1563.07,1567.78,1563.07,1567.78,300.0
2024-07-09 14:40:00,1567.7,1570.55,1567.7,1570.55,400.0,1567.7,1570.55,1567.7,1570.55,400.0
2024-07-09 14:45:00,1568.64,1569.12,1568.25,1568.27,778.0,1568.64,1569.12,1568.25,1568.27,778.0
2024-07-09 14:50:00,1568.27,1568.27,1568.27,1568.27,0.0,1568.27,1568.27,1568.27,1568.27,0.0
2024-07-09 14:55:00,1571.17,1571.17,1567.96,1569.68,750.0,1571.17,1571.17,1567.96,1569.68,750.0
2024-07-09 15:00:00,1568.56,1568.62,1568.55,1568.62,200.0,1568.56,1568.62,1568.55,1568.62,200.0
2024-07-09 15:05:00,1569.87,1571.17,1569.85,1571.15,600.0,1569.87,1571.17,1569.85,1571.15,600.0
2024-07-09 15:10:00,1571.16,1571.17,1569.61,1569.97,1410.0,1571.16,1571.17,1569.61,1569.97,1410.0
2024-07-09 15:15:00,1569.39,1571.65,1569.39,1571.65,817.0,1569.39,1571.65,1569.39,1571.65,817.0
2024-07-09 15:20:00,1569.93,1569.93,1569.92,1569.93,272.0,1569.93,1569.93,1569.92,1569.93,272.0
2024-07-09 15:25:00,1571.87,1572.39,1569.92,1569.93,1022.0,1571.87,1572.39,1569.92,1569.93,1022.0
2024-07-09 15:30:00,1569.62,1570.02,1569.46,1569.55,898.0,1569.62,1570.02,1569.46,1569.55,898.0
2024-07-09 15:35:00,1571.04,1571.04,1570.01,1570.01,600.0,1571.04,1571.04,1570.01,1570.01,600.0
2024-07-09 15:40:00,1571.01,1574.42,1571.0,1574.29,1656.0,1571.01,1574.42,1571.0,1574.29,1656.0
2024-07-09 15:45:00,1574.75,1575.01,1572.49,1575.0,5475.0,1574.75,1575.01,1572.49,1575.0,5475.0
2024-07-09 15:50:00,1573.0,1575.0,1564.57,1564.69,4195.0,1573.0,1575.0,1564.57,1564.69,4195.0
2024-07-09 15:55:00,1564.35,1570.51,1564.35,1568.94,9408.0,1564.35,1570.51,1564.35,1568.94,9408.0
2024-07-10 09:30:00,1569.84,1569.84,1569.84,1569.84,1122.0,1569.84,1569.84,1569.84,1569.84,1122.0
2024-07-10 09:35:00,1569.84,1569.84,1569.84,1569.84,0.0,1569.84,1569.84,1569.84,1569.84,0.0
2024-07-10 09:40:00,1569.84,1569.84,1569.84,1569.84,0.0,1569.84,1569.84,1569.84,1569.84,0.0
2024-07-10 09:45:00,1569.84,1569.84,1569.84,1569.84,0.0,1569.84,1569.84,1569.84,1569.84,0.0
2024-07-10 09:50:00,1554.52,1554.52,1554.52,1554.52,300.0,1554.52,1554.52,1554.52,1554.52,300.0
2024-07-10 09:55:00,1561.86,1567.8,1544.06,1544.07,3200.0,1561.86,1567.8,1544.06,1544.07,3200.0
2024-07-10 10:00:00,1550.5,1552.79,1544.9,1544.9,1676.0,1550.5,1552.79,1544.9,1544.9,1676.0
2024-07-10 10:05:00,1540.23,1540.23,1539.76,1539.76,200.0,1540.23,1540.23,1539.76,1539.76,200.0
2024-07-10 10:10:00,1535.43,1535.43,1521.68,1522.04,1871.0,1535.43,1535.43,1521.68,1522.04,1871.0
2024-07-10 10:15:00,1523.54,1527.0,1496.18,1509.47,13153.0,1523.54,1527.0,1496.18,1509.47,13153.0
2024-07-10 10:20:00,1515.4,1520.0,1514.25,1518.61,1452.0,1515.4,1520.0,1514.25,1518.61,1452.0
2024-07-10 10:25:00,1519.13,1521.35,1516.13,1519.65,1265.0,1519.13,1521.35,1516.13,1519.65,1265.0
2024-07-10 10:30:00,1517.53,1521.25,1516.89,1516.89,1115.0,1517.53,1521.25,1516.89,1516.89,1115.0
2024-07-10 10:35:00,1512.75,1512.75,1509.99,1509.99,200.0,1512.75,1512.75,1509.99,1509.99,200.0
2024-07-10 10:40:00,1506.63,1514.43,1506.63,1513.19,900.0,1506.63,1514.43,1506.63,1513.19,900.0
2024-07-10 10:45:00,1513.16,1514.09,1510.71,1514.04,813.0,1513.16,1514.09,1510.71,1514.04,813.0
2024-07-10 10:50:00,1514.04,1514.04,1514.04,1514.04,0.0,1514.04,1514.04,1514.04,1514.04,0.0
2024-07-10 10:55:00,1514.51,1515.18,1510.87,1513.71,2958.0,1514.51,1515.18,1510.87,1513.71,2958.0
2024-07-10 11:00:00,1516.62,1518.91,1516.04,1516.25,692.0,1516.62,1518.91,1516.04,1516.25,692.0
2024-07-10 11:05:00,1520.08,1521.05,1518.33,1518.33,508.0,1520.08,1521.05,1518.33,1518.33,508.0
2024-07-10 11:10:00,1522.39,1522.4,1518.81,1518.81,300.0,1522.39,1522.4,1518.81,1518.81,300.0
2024-07-10 11:15:00,1519.99,1523.5,1519.88,1523.5,590.0,1519.99,1523.5,1519.88,1523.5,590.0
2024-07-10 11:20:00,1521.32,1521.32,1521.31,1521.32,113.0,1521.32,1521.32,1521.31,1521.32,113.0
2024-07-10 11:25:00,1524.68,1524.68,1521.01,1522.14,500.0,1524.68,1524.68,1521.01,1522.14,500.0
2024-07-10 11:30:00,1522.14,1522.14,1522.14,1522.14,0.0,1522.14,1522.14,1522.14,1522.14,0.0
2024-07-10 11:35:00,1522.14,1522.14,1522.14,1522.14,0.0,1522.14,1522.14,1522.14,1522.14,0.0
2024-07-10 11:40:00,1522.14,1522.14,1522.14,1522.14,0.0,1522.14,1522.14,1522.14,1522.14,0.0
2024-07-10 11:45:00,1515.6,1518.1,1515.6,1518.1,330.0,1515.6,1518.1,1515.6,1518.1,330.0
2024-07-10 11:50:00,1519.45,1520.81,1519.44,1520.81,2900.0,1519.45,1520.81,1519.44,1520.81,2900.0
2024-07-10 11:55:00,1520.09,1522.29,1520.09,1522.29,679.0,1520.09,1522.29,1520.09,1522.29,679.0
2024-07-10 12:00:00,1522.29,1522.29,1522.29,1522.29,0.0,1522.29,1522.29,1522.29,1522.29,0.0
2024-07-10 12:05:00,1522.29,1522.29,1522.29,1522.29,0.0,1522.29,1522.29,1522.29,1522.29,0.0
2024-07-10 12:10:00,1522.29,1522.29,1522.29,1522.29,0.0,1522.29,1522.29,1522.29,1522.29,0.0
2024-07-10 12:15:00,1517.48,1517.48,1517.48,1517.48,100.0,1517.48,1517.48,1517.48,1517.48,100.0
2024-07-10 12:20:00,1516.39,1518.41,1516.39,1518.4,400.0,1516.39,1518.41,1516.39,1518.4,400.0
2024-07-10 12:25:00,1518.57,1521.68,1517.19,1517.19,1110.0,1518.57,1521.68,1517.19,1517.19,1110.0
2024-07-10 12:30:00,1517.19,1517.19,1517.19,1517.19,0.0,1517.19,1517.19,1517.19,1517.19,0.0
2024-07-10 12:35:00,1517.19,1517.19,1517.19,1517.19,0.0,1517.19,1517.19,1517.19,1517.19,0.0
2024-07-10 12:40:00,1517.27,1517.27,1517.27,1517.27,100.0,1517.27,1517.27,1517.27,1517.27,100.0
2024-07-10 12:45:00,1519.8,1521.07,1518.11,1521.07,700.0,1519.8,1521.07,1518.11,1521.07,700.0
2024-07-10 12:50:00,1520.48,1520.48,1520.48,1520.48,553.0,1520.48,1520.48,1520.48,1520.48,553.0
2024-07-10 12:55:00,1521.9,1521.9,1519.25,1519.26,200.0,1521.9,1521.9,1519.25,1519.26,200.0
2024-07-10 13:00:00,1519.0,1520.71,1518.67,1518.67,800.0,1519.0,1520.71,1518.67,1518.67,800.0
2024-07-10 13:05:00,1520.06,1520.07,1520.06,1520.07,200.0,1520.06,1520.07,1520.06,1520.07,200.0
2024-07-10 13:10:00,1520.07,1520.07,1520.07,1520.07,0.0,1520.07,1520.07,1520.07,1520.07,0.0
2024-07-10 13:15:00,1520.07,1520.07,1520.07,1520.07,0.0,1520.07,1520.07,1520.07,1520.07,0.0
2024-07-10 13:20:00,1519.9,1519.91,1519.9,1519.9,200.0,1519.9,1519.91,1519.9,1519.9,200.0
2024-07-10 13:25:00,1519.9,1520.35,1519.9,1520.35,400.0,1519.9,1520.35,1519.9,1520.35,400.0
2024-07-10 13:30:00,1518.99,1518.99,1518.99,1518.99,100.0,1518.99,1518.99,1518.99,1518.99,100.0
2024-07-10 13:35:00,1518.99,1518.99,1518.99,1518.99,0.0,1518.99,1518.99,1518.99,1518.99,0.0
2024-07-10 13:40:00,1515.7,1515.7,1514.2,1514.2,300.0,1515.7,1515.7,1514.2,1514.2,300.0
2024-07-10 13:45:00,1515.8,1515.98,1515.0,1515.01,895.0,1515.8,1515.98,1515.0,1515.01,895.0
2024-07-10 13:50:00,1514.99,1516.08,1514.51,1514.52,1100.0,1514.99,1516.08,1514.51,1514.52,1100.0
2024-07-10 13:55:00,1517.24,1517.24,1515.41,1515.41,200.0,1517.24,1517.24,1515.41,1515.41,200.0
2024-07-10 14:00:00,1518.05,1518.26,1518.05,1518.26,300.0,1518.05,1518.26,1518.05,1518.26,300.0
2024-07-10 14:05:00,1518.26,1518.26,1518.26,1518.26,0.0,1518.26,1518.26,1518.26,1518.26,0.0
2024-07-10 14:10:00,1519.05,1519.05,1519.04,1519.05,180.0,1519.05,1519.05,1519.04,1519.05,180.0
2024-07-10 14:15:00,1519.05,1523.9,1519.05,1523.72,1834.0,1519.05,1523.9,1519.05,1523.72,1834.0
2024-07-10 14:20:00,1523.79,1526.32,1523.79,1526.32,7048.0,1523.79,1526.32,1523.79,1526.32,7048.0
2024-07-10 14:25:00,1526.32,1526.32,1526.32,1526.32,0.0,1526.32,1526.32,1526.32,1526.32,0.0
2024-07-10 14:30:00,1526.86,1526.86,1526.18,1526.18,300.0,1526.86,1526.86,1526.18,1526.18,300.0
2024-07-10 14:35:00,1526.18,1526.18,1526.18,1526.18,0.0,1526.18,1526.18,1526.18,1526.18,0.0
2024-07-10 14:40:00,1521.96,1522.4,1521.96,1522.4,400.0,1521.96,1522.4,1521.96,1522.4,400.0
2024-07-10 14:45:00,1521.72,1523.98,1521.72,1522.16,1935.0,1521.72,1523.98,1521.72,1522.16,1935.0
2024-07-10 14:50:00,1523.63,1523.63,1523.62,1523.63,100.0,1523.63,1523.63,1523.62,1523.63,100.0
2024-07-10 14:55:00,1524.74,1525.36,1523.16,1525.32,2155.0,1524.74,1525.36,1523.16,1525.32,2155.0
2024-07-10 15:00:00,1523.88,1523.88,1521.28,1522.53,5289.0,1523.88,1523.88,1521.28,1522.53,5289.0
2024-07-10 15:05:00,1523.19,1524.67,1521.78,1524.28,3947.0,1523.19,1524.67,1521.78,1524.28,3947.0
2024-07-10 15:10:00,1523.43,1523.43,1522.95,1522.95,200.0,1523.43,1523.43,1522.95,1522.95,200.0
2024-07-10 15:15:00,1524.95,1524.95,1523.22,1524.32,499.0,1524.95,1524.95,1523.22,1524.32,499.0
2024-07-10 15:20:00,1522.63,1522.7,1522.62,1522.7,300.0,1522.63,1522.7,1522.62,1522.7,300.0
2024-07-10 15:25:00,1522.92,1522.92,1522.54,1522.54,200.0,1522.92,1522.92,1522.54,1522.54,200.0
2024-07-10 15:30:00,1525.4,1525.4,1524.08,1524.17,731.0,1525.4,1525.4,1524.08,1524.17,731.0
2024-07-10 15:35:00,1524.12,1527.95,1524.1,1527.95,623.0,1524.12,1527.95,1524.1,1527.95,623.0
2024-07-10 15:40:00,1527.62,1527.74,1524.18,1524.18,900.0,1527.62,1527.74,1524.18,1524.18,900.0
2024-07-10 15:45:00,1524.73,1524.87,1524.72,1524.87,310.0,1524.73,1524.87,1524.72,1524.87,310.0
2024-07-10 15:50:00,1528.02,1532.59,1527.38,1532.58,1154.0,1528.02,1532.59,1527.38,1532.58,1154.0
2024-07-10 15:55:00,1531.33,1535.56,1531.22,1532.52,3715.0,1531.33,1535.56,1531.22,1532.52,3715.0
2024-07-11 09:30:00,1535.76,1545.29,1535.76,1545.29,1329.0,1535.76,1545.29,1535.76,1545.29,1329.0
2024-07-11 09:35:00,1545.29,1545.29,1545.29,1545.29,0.0,1545.29,1545.29,1545.29,1545.29,0.0
2024-07-11 09:40:00,1545.42,1545.42,1540.5,1540.5,1330.0,1545.42,1545.42,1540.5,1540.5,1330.0
2024-07-11 09:45:00,1541.02,1541.02,1540.19,1540.19,330.0,1541.02,1541.02,1540.19,1540.19,330.0
2024-07-11 09:50:00,1540.19,1540.19,1540.19,1540.19,600.0,1540.19,1540.19,1540.19,1540.19,600.0
2024-07-11 09:55:00,1545.19,1545.19,1540.19,1540.19,700.0,1545.19,1545.19,1540.19,1540.19,700.0
2024-07-11 10:00:00,1542.23,1542.25,1540.18,1540.18,1550.0,1542.23,1542.25,1540.18,1540.18,1550.0
2024-07-11 10:05:00,1540.13,1544.12,1540.13,1540.49,812.0,1540.13,1544.12,1540.13,1540.49,812.0
2024-07-11 10:10:00,1542.6,1544.3,1541.1,1541.1,1200.0,1542.6,1544.3,1541.1,1541.1,1200.0
2024-07-11 10:15:00,1541.45,1541.45,1541.1,1541.1,229.0,1541.45,1541.45,1541.1,1541.1,229.0
2024-07-11 10:20:00,1544.26,1544.26,1544.26,1544.26,100.0,1544.26,1544.26,1544.26,1544.26,100.0
2024-07-11 10:25:00,1550.3,1551.82,1550.3,1551.82,471.0,1550.3,1551.82,1550.3,1551.82,471.0
2024-07-11 10:30:00,1556.0,1556.0,1551.82,1551.82,300.0,1556.0,1556.0,1551.82,1551.82,300.0
2024-07-11 10:35:00,1551.82,1551.82,1551.82,1551.82,0.0,1551.82,1551.82,1551.82,1551.82,0.0
2024-07-11 10:40:00,1551.82,1551.82,1551.82,1551.82,0.0,1551.82,1551.82,1551.82,1551.82,0.0
2024-07-11 10:45:00,1550.96,1550.96,1550.96,1550.96,100.0,1550.96,1550.96,1550.96,1550.96,100.0
2024-07-11 10:50:00,1550.96,1550.96,1550.96,1550.96,0.0,1550.96,1550.96,1550.96,1550.96,0.0
2024-07-11 10:55:00,1550.0,1550.0,1550.0,1550.0,102.0,1550.0,1550.0,1550.0,1550.0,102.0
2024-07-11 11:00:00,1552.1,1552.1,1550.91,1550.91,300.0,1552.1,1552.1,1550.91,1550.91,300.0
2024-07-11 11:05:00,1550.91,1553.78,1550.91,1551.85,500.0,1550.91,1553.78,1550.91,1551.85,500.0
2024-07-11 11:10:00,1551.85,1551.85,1551.85,1551.85,0.0,1551.85,1551.85,1551.85,1551.85,0.0
2024-07-11 11:15:00,1551.04,1551.04,1551.04,1551.04,100.0,1551.04,1551.04,1551.04,1551.04,100.0
2024-07-11 11:20:00,1552.05,1553.94,1552.05,1553.94,633.0,1552.05,1553.94,1552.05,1553.94,633.0
2024-07-11 11:25:00,1557.0,1557.0,1556.96,1556.97,225.0,1557.0,1557.0,1556.96,1556.97,225.0
2024-07-11 11:30:00,1558.81,1559.95,1558.81,1559.95,300.0,1558.81,1559.95,1558.81,1559.95,300.0
2024-07-11 11:35:00,1559.95,1560.0,1559.16,1560.0,929.0,1559.95,1560.0,1559.16,1560.0,929.0
2024-07-11 11:40:00,1560.0,1560.0,1560.0,1560.0,0.0,1560.0,1560.0,1560.0,1560.0,0.0
2024-07-11 11:45:00,1557.29,1557.29,1557.29,1557.29,100.0,1557.29,1557.29,1557.29,1557.29,100.0
2024-07-11 11:50:00,1554.01,1554.01,1554.01,1554.01,503.0,1554.01,1554.01,1554.01,1554.01,503.0
2024-07-11 11:55:00,1554.01,1554.01,1554.01,1554.01,0.0,1554.01,1554.01,1554.01,1554.01,0.0
2024-07-11 12:00:00,1554.01,1554.01,1554.01,1554.01,0.0,1554.01,1554.01,1554.01,1554.01,0.0
2024-07-11 12:05:00,1548.45,1548.68,1548.45,1548.68,300.0,1548.45,1548.68,1548.45,1548.68,300.0
2024-07-11 12:10:00,1551.48,1551.48,1551.47,1551.48,100.0,1551.48,1551.48,1551.47,1551.48,100.0
2024-07-11 12:15:00,1551.48,1551.48,1551.48,1551.48,0.0,1551.48,1551.48,1551.48,1551.48,0.0
2024-07-11 12:20:00,1550.0,1550.0,1550.0,1550.0,100.0,1550.0,1550.0,1550.0,1550.0,100.0
2024-07-11 12:25:00,1555.01,1555.01,1550.0,1551.48,4775.0,1555.01,1555.01,1550.0,1551.48,4775.0
2024-07-11 12:30:00,1551.48,1551.48,1551.48,1551.48,0.0,1551.48,1551.48,1551.48,1551.48,0.0
2024-07-11 12:35:00,1550.41,1550.41,1550.41,1550.41,100.0,1550.41,1550.41,1550.41,1550.41,100.0
2024-07-11 12:40:00,1550.41,1550.41,1550.41,1550.41,0.0,1550.41,1550.41,1550.41,1550.41,0.0
2024-07-11 12:45:00,1545.95,1545.95,1545.9,1545.9,200.0,1545.95,1545.95,1545.9,1545.9,200.0
2024-07-11 12:50:00,1546.72,1546.72,1544.89,1544.89,300.0,1546.72,1546.72,1544.89,1544.89,300.0
2024-07-11 12:55:00,1547.77,1547.77,1547.77,1547.77,357.0,1547.77,1547.77,1547.77,1547.77,357.0
2024-07-11 13:00:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:05:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:10:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:15:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:20:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:25:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:30:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:35:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:40:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:45:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:50:00,1557.68,1557.68,1557.67,1557.68,100.0,1557.68,1557.68,1557.67,1557.68,100.0
2024-07-11 13:55:00,1557.68,1557.68,1557.68,1557.68,0.0,1557.68,1557.68,1557.68,1557.68,0.0
2024-07-11 14:00:00,1558.51,1558.52,1558.51,1558.52,200.0,1558.51,1558.52,1558.51,1558.52,200.0
2024-07-11 14:05:00,1558.52,1558.52,1558.52,1558.52,0.0,1558.52,1558.52,1558.52,1558.52,0.0
2024-07-11 14:10:00,1558.52,1558.52,1558.52,1558.52,0.0,1558.52,1558.52,1558.52,1558.52,0.0
2024-07-11 14:15:00,1560.0,1560.0,1557.9,1558.74,495.0,1560.0,1560.0,1557.9,1558.74,495.0
2024-07-11 14:20:00,1556.96,1558.3,1556.96,1558.3,500.0,1556.96,1558.3,1556.96,1558.3,500.0
2024-07-11 14:25:00,1558.3,1558.3,1558.3,1558.3,0.0,1558.3,1558.3,1558.3,1558.3,0.0
2024-07-11 14:30:00,1557.16,1557.16,1557.16,1557.16,100.0,1557.16,1557.16,1557.16,1557.16,100.0
2024-07-11 14:35:00,1557.16,1557.16,1557.16,1557.16,0.0,1557.16,1557.16,1557.16,1557.16,0.0
2024-07-11 14:40:00,1557.16,1557.16,1557.16,1557.16,0.0,1557.16,1557.16,1557.16,1557.16,0.0
2024-07-11 14:45:00,1557.2,1559.15,1557.2,1558.37,359.0,1557.2,1559.15,1557.2,1558.37,359.0
2024-07-11 14:50:00,1559.49,1560.0,1558.99,1558.99,419.0,1559.49,1560.0,1558.99,1558.99,419.0
2024-07-11 14:55:00,1558.99,1558.99,1558.99,1558.99,0.0,1558.99,1558.99,1558.99,1558.99,0.0
2024-07-11 15:00:00,1560.0,1560.0,1559.89,1559.89,686.0,1560.0,1560.0,1559.89,1559.89,686.0
2024-07-11 15:05:00,1558.95,1561.7,1558.95,1561.7,2424.0,1558.95,1561.7,1558.95,1561.7,2424.0
2024-07-11 15:10:00,1561.7,1561.7,1561.7,1561.7,0.0,1561.7,1561.7,1561.7,1561.7,0.0
2024-07-11 15:15:00,1565.57,1565.57,1565.57,1565.57,100.0,1565.57,1565.57,1565.57,1565.57,100.0
2024-07-11 15:20:00,1565.58,1565.58,1565.58,1565.58,100.0,1565.58,1565.58,1565.58,1565.58,100.0
2024-07-11 15:25:00,1567.14,1567.14,1567.14,1567.14,100.0,1567.14,1567.14,1567.14,1567.14,100.0
2024-07-11 15:30:00,1566.18,1566.18,1566.17,1566.18,100.0,1566.18,1566.18,1566.17,1566.18,100.0
2024-07-11 15:35:00,1566.18,1566.18,1566.18,1566.18,0.0,1566.18,1566.18,1566.18,1566.18,0.0
2024-07-11 15:40:00,1567.4,1567.4,1566.39,1566.39,219.0,1567.4,1567.4,1566.39,1566.39,219.0
2024-07-11 15:45:00,1566.94,1566.94,1565.86,1566.53,700.0,1566.94,1566.94,1565.86,1566.53,700.0
2024-07-11 15:50:00,1564.73,1564.9,1562.63,1564.79,1343.0,1564.73,1564.9,1562.63,1564.79,1343.0
2024-07-11 15:55:00,1566.33,1567.62,1564.79,1567.47,2536.0,1566.33,1567.62,1564.79,1567.47,2536.0
2024-07-12 09:30:00,1571.38,1571.38,1571.38,1571.38,1123.0,1571.38,1571.38,1571.38,1571.38,1123.0
2024-07-12 09:35:00,1571.38,1571.38,1571.38,1571.38,100.0,1571.38,1571.38,1571.38,1571.38,100.0
2024-07-12 09:40:00,1571.38,1571.38,1571.38,1571.38,0.0,1571.38,1571.38,1571.38,1571.38,0.0
2024-07-12 09:45:00,1574.8,1580.83,1572.95,1573.47,641.0,1574.8,1580.83,1572.95,1573.47,641.0
2024-07-12 09:50:00,1573.47,1573.47,1573.47,1573.47,0.0,1573.47,1573.47,1573.47,1573.47,0.0
2024-07-12 09:55:00,1573.47,1573.47,1573.47,1573.47,0.0,1573.47,1573.47,1573.47,1573.47,0.0
2024-07-12 10:00:00,1581.0,1587.23,1580.87,1580.87,900.0,1581.0,1587.23,1580.87,1580.87,900.0
2024-07-12 10:05:00,1580.87,1580.87,1580.87,1580.87,0.0,1580.87,1580.87,1580.87,1580.87,0.0
2024-07-12 10:10:00,1585.51,1585.51,1585.51,1585.51,100.0,1585.51,1585.51,1585.51,1585.51,100.0
2024-07-12 10:15:00,1585.51,1585.51,1585.51,1585.51,0.0,1585.51,1585.51,1585.51,1585.51,0.0
2024-07-12 10:20:00,1586.97,1586.97,1584.06,1584.06,303.0,1586.97,1586.97,1584.06,1584.06,303.0
2024-07-12 10:25:00,1584.06,1584.06,1584.06,1584.06,0.0,1584.06,1584.06,1584.06,1584.06,0.0
2024-07-12 10:30:00,1588.99,1591.83,1588.99,1591.83,400.0,1588.99,1591.83,1588.99,1591.83,400.0
2024-07-12 10:35:00,1595.32,1595.32,1595.32,1595.32,100.0,1595.32,1595.32,1595.32,1595.32,100.0
2024-07-12 10:40:00,1593.29,1593.29,1590.49,1590.85,300.0,1593.29,1593.29,1590.49,1590.85,300.0
2024-07-12 10:45:00,1590.85,1590.85,1590.85,1590.85,0.0,1590.85,1590.85,1590.85,1590.85,0.0
2024-07-12 10:50:00,1595.44,1597.95,1595.43,1597.95,260.0,1595.44,1597.95,1595.43,1597.95,260.0
2024-07-12 10:55:00,1599.66,1599.66,1593.86,1593.86,200.0,1599.66,1599.66,1593.86,1593.86,200.0
2024-07-12 11:00:00,1592.22,1594.43,1590.22,1594.43,400.0,1592.22,1594.43,1590.22,1594.43,400.0
2024-07-12 11:05:00,1594.43,1594.43,1594.43,1594.43,100.0,1594.43,1594.43,1594.43,1594.43,100.0
2024-07-12 11:10:00,1594.22,1596.12,1592.28,1596.12,678.0,1594.22,1596.12,1592.28,1596.12,678.0
2024-07-12 11:15:00,1592.68,1595.45,1592.68,1595.45,200.0,1592.68,1595.45,1592.68,1595.45,200.0
2024-07-12 11:20:00,1590.66,1594.27,1589.89,1592.38,923.0,1590.66,1594.27,1589.89,1592.38,923.0
2024-07-12 11:25:00,1590.27,1596.15,1590.26,1596.15,400.0,1590.27,1596.15,1590.26,1596.15,400.0
2024-07-12 11:30:00,1595.98,1595.98,1590.43,1592.12,402.0,1595.98,1595.98,1590.43,1592.12,402.0
2024-07-12 11:35:00,1594.26,1594.26,1594.26,1594.26,100.0,1594.26,1594.26,1594.26,1594.26,100.0
2024-07-12 11:40:00,1593.97,1593.97,1593.85,1593.85,200.0,1593.97,1593.97,1593.85,1593.85,200.0
2024-07-12 11:45:00,1593.85,1593.85,1593.85,1593.85,0.0,1593.85,1593.85,1593.85,1593.85,0.0
2024-07-12 11:50:00,1593.85,1593.85,1593.85,1593.85,0.0,1593.85,1593.85,1593.85,1593.85,0.0
2024-07-12 11:55:00,1594.29,1594.9,1590.72,1590.72,1253.0,1594.29,1594.9,1590.72,1590.72,1253.0
2024-07-12 12:00:00,1592.33,1596.6,1592.33,1596.6,1694.0,1592.33,1596.6,1592.33,1596.6,1694.0
2024-07-12 12:05:00,1596.6,1596.6,1596.6,1596.6,0.0,1596.6,1596.6,1596.6,1596.6,0.0
2024-07-12 12:10:00,1596.6,1596.6,1596.6,1596.6,0.0,1596.6,1596.6,1596.6,1596.6,0.0
2024-07-12 12:15:00,1597.88,1597.88,1597.88,1597.88,100.0,1597.88,1597.88,1597.88,1597.88,100.0
2024-07-12 12:20:00,1597.88,1597.88,1597.88,1597.88,0.0,1597.88,1597.88,1597.88,1597.88,0.0
2024-07-12 12:25:00,1594.91,1595.14,1593.0,1595.01,820.0,1594.91,1595.14,1593.0,1595.01,820.0
2024-07-12 12:30:00,1593.0,1593.0,1593.0,1593.0,911.0,1593.0,1593.0,1593.0,1593.0,911.0
2024-07-12 12:35:00,1593.0,1593.0,1593.0,1593.0,0.0,1593.0,1593.0,1593.0,1593.0,0.0
2024-07-12 12:40:00,1593.0,1593.0,1593.0,1593.0,0.0,1593.0,1593.0,1593.0,1593.0,0.0
2024-07-12 12:45:00,1593.0,1593.0,1593.0,1593.0,0.0,1593.0,1593.0,1593.0,1593.0,0.0
2024-07-12 12:50:00,1593.0,1593.0,1593.0,1593.0,0.0,1593.0,1593.0,1593.0,1593.0,0.0
2024-07-12 12:55:00,1597.13,1597.13,1597.13,1597.13,100.0,1597.13,1597.13,1597.13,1597.13,100.0
2024-07-12 13:00:00,1597.13,1597.13,1597.13,1597.13,0.0,1597.13,1597.13,1597.13,1597.13,0.0
2024-07-12 13:05:00,1597.13,1597.13,1597.13,1597.13,0.0,1597.13,1597.13,1597.13,1597.13,0.0
2024-07-12 13:10:00,1597.13,1597.13,1597.13,1597.13,0.0,1597.13,1597.13,1597.13,1597.13,0.0
2024-07-12 13:15:00,1597.5,1597.5,1597.12,1597.12,300.0,1597.5,1597.5,1597.12,1597.12,300.0
2024-07-12 13:20:00,1596.87,1597.42,1596.81,1597.41,692.0,1596.87,1597.42,1596.81,1597.41,692.0
2024-07-12 13:25:00,1596.53,1596.53,1596.53,1596.53,100.0,1596.53,1596.53,1596.53,1596.53,100.0
2024-07-12 13:30:00,1596.53,1596.53,1596.53,1596.53,0.0,1596.53,1596.53,1596.53,1596.53,0.0
2024-07-12 13:35:00,1596.53,1596.53,1596.53,1596.53,0.0,1596.53,1596.53,1596.53,1596.53,0.0
2024-07-12 13:40:00,1601.89,1601.89,1601.89,1601.89,100.0,1601.89,1601.89,1601.89,1601.89,100.0
2024-07-12 13:45:00,1601.89,1601.89,1601.89,1601.89,0.0,1601.89,1601.89,1601.89,1601.89,0.0
2024-07-12 13:50:00,1601.89,1601.89,1601.89,1601.89,0.0,1601.89,1601.89,1601.89,1601.89,0.0
2024-07-12 13:55:00,1601.32,1601.32,1601.31,1601.32,100.0,1601.32,1601.32,1601.31,1601.32,100.0
2024-07-12 14:00:00,1599.36,1603.26,1599.36,1603.26,210.0,1599.36,1603.26,1599.36,1603.26,210.0
2024-07-12 14:05:00,1603.28,1604.2,1603.28,1604.2,200.0,1603.28,1604.2,1603.28,1604.2,200.0
2024-07-12 14:10:00,1605.69,1605.69,1604.69,1604.69,343.0,1605.69,1605.69,1604.69,1604.69,343.0
2024-07-12 14:15:00,1604.69,1604.69,1604.69,1604.69,0.0,1604.69,1604.69,1604.69,1604.69,0.0
2024-07-12 14:20:00,1601.71,1601.71,1601.71,1601.71,100.0,1601.71,1601.71,1601.71,1601.71,100.0
2024-07-12 14:25:00,1602.12,1602.12,1602.11,1602.12,100.0,1602.12,1602.12,1602.11,1602.12,100.0
2024-07-12 14:30:00,1602.12,1602.12,1602.12,1602.12,0.0,1602.12,1602.12,1602.12,1602.12,0.0
2024-07-12 14:35:00,1602.58,1602.61,1602.58,1602.61,298.0,1602.58,1602.61,1602.58,1602.61,298.0
2024-07-12 14:40:00,1602.61,1602.61,1602.61,1602.61,0.0,1602.61,1602.61,1602.61,1602.61,0.0
2024-07-12 14:45:00,1602.83,1602.83,1602.83,1602.83,100.0,1602.83,1602.83,1602.83,1602.83,100.0
2024-07-12 14:50:00,1602.83,1602.83,1601.7,1602.55,315.0,1602.83,1602.83,1601.7,1602.55,315.0
2024-07-12 14:55:00,1602.55,1602.55,1602.55,1602.55,0.0,1602.55,1602.55,1602.55,1602.55,0.0
2024-07-12 15:00:00,1603.06,1603.06,1603.05,1603.06,100.0,1603.06,1603.06,1603.05,1603.06,100.0
2024-07-12 15:05:00,1603.06,1603.06,1603.06,1603.06,0.0,1603.06,1603.06,1603.06,1603.06,0.0
2024-07-12 15:10:00,1600.75,1603.16,1600.75,1603.16,200.0,1600.75,1603.16,1600.75,1603.16,200.0
2024-07-12 15:15:00,1603.4,1603.4,1603.4,1603.4,100.0,1603.4,1603.4,1603.4,1603.4,100.0
2024-07-12 15:20:00,1603.4,1603.4,1601.75,1601.75,200.0,1603.4,1603.4,1601.75,1601.75,200.0
2024-07-12 15:25:00,1601.75,1601.75,1601.75,1601.75,0.0,1601.75,1601.75,1601.75,1601.75,0.0
2024-07-12 15:30:00,1602.06,1603.16,1601.32,1603.16,820.0,1602.06,1603.16,1601.32,1603.16,820.0
2024-07-12 15:35:00,1603.16,1603.16,1603.16,1603.16,0.0,1603.16,1603.16,1603.16,1603.16,0.0
2024-07-12 15:40:00,1600.63,1600.8,1599.2,1599.2,1082.0,1600.63,1600.8,1599.2,1599.2,1082.0
2024-07-12 15:45:00,1599.18,1599.18,1596.99,1596.99,786.0,1599.18,1599.18,1596.99,1596.99,786.0
2024-07-12 15:50:00,1593.0,1593.94,1589.18,1591.02,3534.0,1593.0,1593.94,1589.18,1591.02,3534.0
2024-07-12 15:55:00,1590.8,1590.8,1587.53,1588.34,2728.0,1590.8,1590.8,1587.53,1588.34,2728.0
2024-07-15 09:30:00,1593.42,1593.42,1593.42,1593.42,941.0,1593.42,1593.42,1593.42,1593.42,941.0
2024-07-15 09:35:00,1593.42,1593.42,1593.42,1593.42,0.0,1593.42,1593.42,1593.42,1593.42,0.0
2024-07-15 09:40:00,1599.35,1599.36,1599.35,1599.35,100.0,1599.35,1599.36,1599.35,1599.35,100.0
2024-07-15 09:45:00,1603.31,1603.31,1595.56,1599.33,850.0,1603.31,1603.31,1595.56,1599.33,850.0
2024-07-15 09:50:00,1599.33,1599.33,1599.33,1599.33,0.0,1599.33,1599.33,1599.33,1599.33,0.0
2024-07-15 09:55:00,1599.33,1599.33,1599.33,1599.33,0.0,1599.33,1599.33,1599.33,1599.33,0.0
2024-07-15 10:00:00,1602.23,1604.91,1602.23,1604.91,621.0,1602.23,1604.91,1602.23,1604.91,621.0
2024-07-15 10:05:00,1604.91,1604.91,1604.91,1604.91,0.0,1604.91,1604.91,1604.91,1604.91,0.0
2024-07-15 10:10:00,1604.91,1604.91,1604.91,1604.91,0.0,1604.91,1604.91,1604.91,1604.91,0.0
2024-07-15 10:15:00,1604.91,1604.91,1604.91,1604.91,0.0,1604.91,1604.91,1604.91,1604.91,0.0
2024-07-15 10:20:00,1607.83,1607.83,1606.37,1606.37,200.0,1607.83,1607.83,1606.37,1606.37,200.0
2024-07-15 10:25:00,1604.19,1604.19,1604.18,1604.19,100.0,1604.19,1604.19,1604.18,1604.19,100.0
2024-07-15 10:30:00,1607.73,1607.73,1607.73,1607.73,270.0,1607.73,1607.73,1607.73,1607.73,270.0
2024-07-15 10:35:00,1607.46,1607.73,1607.46,1607.73,200.0,1607.46,1607.73,1607.46,1607.73,200.0
2024-07-15 10:40:00,1609.45,1609.45,1607.05,1607.06,200.0,1609.45,1609.45,1607.05,1607.06,200.0
2024-07-15 10:45:00,1606.79,1606.79,1606.77,1606.77,200.0,1606.79,1606.79,1606.77,1606.77,200.0
2024-07-15 10:50:00,1606.77,1606.77,1606.77,1606.77,0.0,1606.77,1606.77,1606.77,1606.77,0.0
2024-07-15 10:55:00,1603.12,1603.14,1599.67,1599.67,358.0,1603.12,1603.14,1599.67,1599.67,358.0
2024-07-15 11:00:00,1599.67,1599.67,1599.67,1599.67,0.0,1599.67,1599.67,1599.67,1599.67,0.0
2024-07-15 11:05:00,1599.67,1599.67,1599.67,1599.67,0.0,1599.67,1599.67,1599.67,1599.67,0.0
2024-07-15 11:10:00,1601.65,1603.75,1601.65,1603.75,500.0,1601.65,1603.75,1601.65,1603.75,500.0
2024-07-15 11:15:00,1603.75,1603.75,1603.75,1603.75,0.0,1603.75,1603.75,1603.75,1603.75,0.0
2024-07-15 11:20:00,1603.75,1603.75,1603.75,1603.75,0.0,1603.75,1603.75,1603.75,1603.75,0.0
2024-07-15 11:25:00,1604.94,1604.94,1600.67,1600.67,225.0,1604.94,1604.94,1600.67,1600.67,225.0
2024-07-15 11:30:00,1597.17,1597.17,1597.17,1597.17,100.0,1597.17,1597.17,1597.17,1597.17,100.0
2024-07-15 11:35:00,1596.59,1596.59,1596.59,1596.59,100.0,1596.59,1596.59,1596.59,1596.59,100.0
2024-07-15 11:40:00,1596.59,1596.59,1596.59,1596.59,0.0,1596.59,1596.59,1596.59,1596.59,0.0
2024-07-15 11:45:00,1596.0,1596.0,1595.95,1595.95,200.0,1596.0,1596.0,1595.95,1595.95,200.0
2024-07-15 11:50:00,1595.95,1595.95,1595.95,1595.95,0.0,1595.95,1595.95,1595.95,1595.95,0.0
2024-07-15 11:55:00,1598.19,1598.19,1598.18,1598.19,100.0,1598.19,1598.19,1598.18,1598.19,100.0
2024-07-15 12:00:00,1598.19,1598.19,1598.19,1598.19,0.0,1598.19,1598.19,1598.19,1598.19,0.0
2024-07-15 12:05:00,1594.78,1594.78,1593.47,1593.47,200.0,1594.78,1594.78,1593.47,1593.47,200.0
2024-07-15 12:10:00,1593.47,1593.47,1593.47,1593.47,0.0,1593.47,1593.47,1593.47,1593.47,0.0
2024-07-15 12:15:00,1593.47,1593.47,1593.47,1593.47,0.0,1593.47,1593.47,1593.47,1593.47,0.0
2024-07-15 12:20:00,1597.42,1597.42,1597.42,1597.42,100.0,1597.42,1597.42,1597.42,1597.42,100.0
2024-07-15 12:25:00,1594.58,1594.58,1594.58,1594.58,100.0,1594.58,1594.58,1594.58,1594.58,100.0
2024-07-15 12:30:00,1594.04,1594.04,1594.02,1594.02,230.0,1594.04,1594.04,1594.02,1594.02,230.0
2024-07-15 12:35:00,1592.3,1592.3,1592.3,1592.3,200.0,1592.3,1592.3,1592.3,1592.3,200.0
2024-07-15 12:40:00,1592.3,1592.3,1592.3,1592.3,0.0,1592.3,1592.3,1592.3,1592.3,0.0
2024-07-15 12:45:00,1592.3,1592.3,1592.3,1592.3,0.0,1592.3,1592.3,1592.3,1592.3,0.0
2024-07-15 12:50:00,1592.3,1592.3,1592.3,1592.3,0.0,1592.3,1592.3,1592.3,1592.3,0.0
2024-07-15 12:55:00,1589.81,1591.15,1589.81,1591.14,408.0,1589.81,1591.15,1589.81,1591.14,408.0
2024-07-15 13:00:00,1590.5,1591.42,1589.26,1589.26,1150.0,1590.5,1591.42,1589.26,1589.26,1150.0
2024-07-15 13:05:00,1592.11,1593.6,1590.43,1590.44,1465.0,1592.11,1593.6,1590.43,1590.44,1465.0
2024-07-15 13:10:00,1590.44,1590.44,1590.44,1590.44,0.0,1590.44,1590.44,1590.44,1590.44,0.0
2024-07-15 13:15:00,1589.72,1589.72,1589.72,1589.72,100.0,1589.72,1589.72,1589.72,1589.72,100.0
2024-07-15 13:20:00,1587.7,1590.52,1587.7,1590.52,321.0,1587.7,1590.52,1587.7,1590.52,321.0
2024-07-15 13:25:00,1590.63,1590.78,1590.63,1590.78,200.0,1590.63,1590.78,1590.63,1590.78,200.0
2024-07-15 13:30:00,1586.28,1586.28,1586.28,1586.28,300.0,1586.28,1586.28,1586.28,1586.28,300.0
2024-07-15 13:35:00,1586.28,1586.28,1586.28,1586.28,0.0,1586.28,1586.28,1586.28,1586.28,0.0
2024-07-15 13:40:00,1586.28,1586.28,1586.28,1586.28,0.0,1586.28,1586.28,1586.28,1586.28,0.0
2024-07-15 13:45:00,1582.46,1582.46,1582.46,1582.46,100.0,1582.46,1582.46,1582.46,1582.46,100.0
2024-07-15 13:50:00,1582.19,1583.46,1580.06,1583.22,3678.0,1582.19,1583.46,1580.06,1583.22,3678.0
2024-07-15 13:55:00,1583.22,1583.22,1583.22,1583.22,0.0,1583.22,1583.22,1583.22,1583.22,0.0
2024-07-15 14:00:00,1583.22,1583.22,1583.22,1583.22,0.0,1583.22,1583.22,1583.22,1583.22,0.0
2024-07-15 14:05:00,1583.22,1583.22,1583.22,1583.22,0.0,1583.22,1583.22,1583.22,1583.22,0.0
2024-07-15 14:10:00,1587.51,1587.51,1587.51,1587.51,100.0,1587.51,1587.51,1587.51,1587.51,100.0
2024-07-15 14:15:00,1587.51,1587.51,1587.51,1587.51,0.0,1587.51,1587.51,1587.51,1587.51,0.0
2024-07-15 14:20:00,1584.67,1584.68,1584.67,1584.67,269.0,1584.67,1584.68,1584.67,1584.67,269.0
2024-07-15 14:25:00,1590.16,1590.16,1590.16,1590.16,100.0,1590.16,1590.16,1590.16,1590.16,100.0
2024-07-15 14:30:00,1593.77,1596.78,1593.77,1596.51,500.0,1593.77,1596.78,1593.77,1596.51,500.0
2024-07-15 14:35:00,1595.66,1595.66,1595.18,1595.18,300.0,1595.66,1595.66,1595.18,1595.18,300.0
2024-07-15 14:40:00,1590.64,1593.14,1590.64,1593.14,448.0,1590.64,1593.14,1590.64,1593.14,448.0
2024-07-15 14:45:00,1593.14,1593.14,1593.14,1593.14,0.0,1593.14,1593.14,1593.14,1593.14,0.0
2024-07-15 14:50:00,1593.14,1593.14,1593.14,1593.14,0.0,1593.14,1593.14,1593.14,1593.14,0.0
2024-07-15 14:55:00,1592.23,1594.11,1590.57,1594.11,600.0,1592.23,1594.11,1590.57,1594.11,600.0
2024-07-15 15:00:00,1594.11,1594.11,1594.11,1594.11,0.0,1594.11,1594.11,1594.11,1594.11,0.0
2024-07-15 15:05:00,1596.1,1596.51,1595.49,1595.5,412.0,1596.1,1596.51,1595.49,1595.5,412.0
2024-07-15 15:10:00,1595.71,1595.71,1595.7,1595.71,100.0,1595.71,1595.71,1595.7,1595.71,100.0
2024-07-15 15:15:00,1595.7,1595.7,1595.7,1595.7,100.0,1595.7,1595.7,1595.7,1595.7,100.0
2024-07-15 15:20:00,1595.01,1595.01,1591.8,1593.11,700.0,1595.01,1595.01,1591.8,1593.11,700.0
2024-07-15 15:25:00,1593.74,1593.74,1592.89,1592.89,200.0,1593.74,1593.74,1592.89,1592.89,200.0
2024-07-15 15:30:00,1595.06,1595.06,1595.05,1595.06,100.0,1595.06,1595.06,1595.05,1595.06,100.0
2024-07-15 15:35:00,1593.34,1593.34,1593.34,1593.34,100.0,1593.34,1593.34,1593.34,1593.34,100.0
2024-07-15 15:40:00,1593.27,1596.32,1591.35,1591.35,1400.0,1593.27,1596.32,1591.35,1591.35,1400.0
2024-07-15 15:45:00,1589.28,1589.28,1587.61,1587.61,380.0,1589.28,1589.28,1587.61,1587.61,380.0
2024-07-15 15:50:00,1586.73,1586.73,1579.14,1581.14,1433.0,1586.73,1586.73,1579.14,1581.14,1433.0
2024-07-15 15:55:00,1586.0,1589.87,1584.68,1589.87,5262.0,1586.0,1589.87,1584.68,1589.87,5262.0
2024-07-16 09:30:00,1596.0,1612.52,1594.51,1599.95,1396.0,1596.0,1612.52,1594.51,1599.95,1396.0
2024-07-16 09:35:00,1602.0,1603.0,1598.57,1603.0,500.0,1602.0,1603.0,1598.57,1603.0,500.0
2024-07-16 09:40:00,1600.12,1603.0,1600.12,1603.0,245.0,1600.12,1603.0,1600.12,1603.0,245.0
2024-07-16 09:45:00,1600.26,1603.37,1600.25,1602.16,900.0,1600.26,1603.37,1600.25,1602.16,900.0
2024-07-16 09:50:00,1605.24,1605.24,1602.22,1602.31,400.0,1605.24,1605.24,1602.22,1602.31,400.0
2024-07-16 09:55:00,1599.0,1599.0,1599.0,1599.0,350.0,1599.0,1599.0,1599.0,1599.0,350.0
2024-07-16 10:00:00,1605.63,1605.64,1600.75,1600.75,493.0,1605.63,1605.64,1600.75,1600.75,493.0
2024-07-16 10:05:00,1600.75,1600.75,1600.75,1600.75,0.0,1600.75,1600.75,1600.75,1600.75,0.0
2024-07-16 10:10:00,1602.46,1604.46,1602.46,1604.46,200.0,1602.46,1604.46,1602.46,1604.46,200.0
2024-07-16 10:15:00,1602.45,1603.65,1602.43,1603.64,700.0,1602.45,1603.65,1602.43,1603.64,700.0
2024-07-16 10:20:00,1603.65,1603.65,1601.0,1601.0,360.0,1603.65,1603.65,1601.0,1601.0,360.0
2024-07-16 10:25:00,1601.0,1601.0,1601.0,1601.0,0.0,1601.0,1601.0,1601.0,1601.0,0.0
2024-07-16 10:30:00,1605.76,1608.22,1605.75,1608.22,300.0,1605.76,1608.22,1605.75,1608.22,300.0
2024-07-16 10:35:00,1606.15,1606.15,1604.03,1604.04,589.0,1606.15,1606.15,1604.03,1604.04,589.0
2024-07-16 10:40:00,1605.03,1609.99,1603.6,1609.99,2458.0,1605.03,1609.99,1603.6,1609.99,2458.0
2024-07-16 10:45:00,1609.99,1609.99,1609.99,1609.99,0.0,1609.99,1609.99,1609.99,1609.99,0.0
2024-07-16 10:50:00,1617.51,1617.51,1615.06,1615.06,257.0,1617.51,1617.51,1615.06,1615.06,257.0
2024-07-16 10:55:00,1611.71,1611.71,1611.71,1611.71,260.0,1611.71,1611.71,1611.71,1611.71,260.0
2024-07-16 11:00:00,1611.71,1611.71,1611.71,1611.71,0.0,1611.71,1611.71,1611.71,1611.71,0.0
2024-07-16 11:05:00,1611.01,1618.3,1611.01,1618.3,946.0,1611.01,1618.3,1611.01,1618.3,946.0
2024-07-16 11:10:00,1615.57,1620.0,1615.57,1620.0,318.0,1615.57,1620.0,1615.57,1620.0,318.0
2024-07-16 11:15:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:20:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:25:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:30:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:35:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:40:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:45:00,1614.3,1614.3,1614.3,1614.3,100.0,1614.3,1614.3,1614.3,1614.3,100.0
2024-07-16 11:50:00,1616.69,1616.74,1616.53,1616.66,419.0,1616.69,1616.74,1616.53,1616.66,419.0
2024-07-16 11:55:00,1616.66,1616.66,1616.66,1616.66,0.0,1616.66,1616.66,1616.66,1616.66,0.0
2024-07-16 12:00:00,1616.66,1616.66,1616.66,1616.66,0.0,1616.66,1616.66,1616.66,1616.66,0.0
2024-07-16 12:05:00,1615.54,1615.54,1615.54,1615.54,216.0,1615.54,1615.54,1615.54,1615.54,216.0
2024-07-16 12:10:00,1612.15,1613.43,1611.0,1613.42,806.0,1612.15,1613.43,1611.0,1613.42,806.0
2024-07-16 12:15:00,1613.42,1613.42,1613.42,1613.42,0.0,1613.42,1613.42,1613.42,1613.42,0.0
2024-07-16 12:20:00,1613.42,1613.42,1613.42,1613.42,0.0,1613.42,1613.42,1613.42,1613.42,0.0
2024-07-16 12:25:00,1617.81,1617.81,1615.29,1615.29,300.0,1617.81,1617.81,1615.29,1615.29,300.0
2024-07-16 12:30:00,1616.25,1616.25,1616.24,1616.25,637.0,1616.25,1616.25,1616.24,1616.25,637.0
2024-07-16 12:35:00,1614.16,1614.16,1614.16,1614.16,216.0,1614.16,1614.16,1614.16,1614.16,216.0
2024-07-16 12:40:00,1614.16,1614.16,1614.16,1614.16,0.0,1614.16,1614.16,1614.16,1614.16,0.0
2024-07-16 12:45:00,1618.33,1618.33,1618.33,1618.33,100.0,1618.33,1618.33,1618.33,1618.33,100.0
2024-07-16 12:50:00,1615.85,1616.27,1615.84,1616.27,202.0,1615.85,1616.27,1615.84,1616.27,202.0
2024-07-16 12:55:00,1616.27,1616.27,1616.27,1616.27,0.0,1616.27,1616.27,1616.27,1616.27,0.0
2024-07-16 13:00:00,1616.27,1616.27,1616.27,1616.27,0.0,1616.27,1616.27,1616.27,1616.27,0.0
2024-07-16 13:05:00,1616.05,1616.05,1616.05,1616.05,100.0,1616.05,1616.05,1616.05,1616.05,100.0
2024-07-16 13:10:00,1616.05,1616.05,1616.05,1616.05,0.0,1616.05,1616.05,1616.05,1616.05,0.0
2024-07-16 13:15:00,1614.42,1614.42,1614.42,1614.42,200.0,1614.42,1614.42,1614.42,1614.42,200.0
2024-07-16 13:20:00,1614.42,1614.42,1614.42,1614.42,0.0,1614.42,1614.42,1614.42,1614.42,0.0
2024-07-16 13:25:00,1612.06,1612.06,1612.06,1612.06,100.0,1612.06,1612.06,1612.06,1612.06,100.0
2024-07-16 13:30:00,1612.06,1612.06,1612.06,1612.06,0.0,1612.06,1612.06,1612.06,1612.06,0.0
2024-07-16 13:35:00,1614.51,1614.51,1614.51,1614.51,150.0,1614.51,1614.51,1614.51,1614.51,150.0
2024-07-16 13:40:00,1609.46,1609.46,1609.46,1609.46,100.0,1609.46,1609.46,1609.46,1609.46,100.0
2024-07-16 13:45:00,1609.46,1609.46,1609.46,1609.46,0.0,1609.46,1609.46,1609.46,1609.46,0.0
2024-07-16 13:50:00,1608.16,1608.33,1608.03,1608.04,300.0,1608.16,1608.33,1608.03,1608.04,300.0
2024-07-16 13:55:00,1607.48,1607.48,1607.48,1607.48,100.0,1607.48,1607.48,1607.48,1607.48,100.0
2024-07-16 14:00:00,1609.89,1609.89,1609.89,1609.89,319.0,1609.89,1609.89,1609.89,1609.89,319.0
2024-07-16 14:05:00,1608.25,1608.25,1608.25,1608.25,166.0,1608.25,1608.25,1608.25,1608.25,166.0
2024-07-16 14:10:00,1608.25,1608.25,1608.25,1608.25,0.0,1608.25,1608.25,1608.25,1608.25,0.0
2024-07-16 14:15:00,1606.6,1606.6,1604.58,1605.87,700.0,1606.6,1606.6,1604.58,1605.87,700.0
2024-07-16 14:20:00,1605.87,1605.87,1605.87,1605.87,0.0,1605.87,1605.87,1605.87,1605.87,0.0
2024-07-16 14:25:00,1605.87,1605.87,1605.87,1605.87,0.0,1605.87,1605.87,1605.87,1605.87,0.0
2024-07-16 14:30:00,1605.87,1605.87,1605.87,1605.87,0.0,1605.87,1605.87,1605.87,1605.87,0.0
2024-07-16 14:35:00,1612.13,1612.33,1612.13,1612.13,325.0,1612.13,1612.33,1612.13,1612.13,325.0
2024-07-16 14:40:00,1614.93,1614.93,1614.93,1614.93,100.0,1614.93,1614.93,1614.93,1614.93,100.0
2024-07-16 14:45:00,1614.93,1614.93,1614.93,1614.93,0.0,1614.93,1614.93,1614.93,1614.93,0.0
2024-07-16 14:50:00,1614.93,1614.93,1614.93,1614.93,0.0,1614.93,1614.93,1614.93,1614.93,0.0
2024-07-16 14:55:00,1615.11,1616.87,1615.11,1616.86,400.0,1615.11,1616.87,1615.11,1616.86,400.0
2024-07-16 15:00:00,1615.11,1615.11,1614.93,1614.93,300.0,1615.11,1615.11,1614.93,1614.93,300.0
2024-07-16 15:05:00,1614.7,1615.0,1614.4,1614.4,358.0,1614.7,1615.0,1614.4,1614.4,358.0
2024-07-16 15:10:00,1614.4,1614.4,1614.4,1614.4,0.0,1614.4,1614.4,1614.4,1614.4,0.0
2024-07-16 15:15:00,1617.16,1617.23,1617.16,1617.23,200.0,1617.16,1617.23,1617.16,1617.23,200.0
2024-07-16 15:20:00,1617.23,1617.23,1617.23,1617.23,0.0,1617.23,1617.23,1617.23,1617.23,0.0
2024-07-16 15:25:00,1620.5,1620.5,1620.5,1620.5,300.0,1620.5,1620.5,1620.5,1620.5,300.0
2024-07-16 15:30:00,1620.03,1620.03,1620.02,1620.03,100.0,1620.03,1620.03,1620.02,1620.03,100.0
2024-07-16 15:35:00,1620.43,1620.43,1620.43,1620.43,100.0,1620.43,1620.43,1620.43,1620.43,100.0
2024-07-16 15:40:00,1620.43,1620.43,1620.43,1620.43,0.0,1620.43,1620.43,1620.43,1620.43,0.0
2024-07-16 15:45:00,1617.41,1617.41,1615.81,1616.63,790.0,1617.41,1617.41,1615.81,1616.63,790.0
2024-07-16 15:50:00,1617.76,1619.15,1617.76,1619.1,500.0,1617.76,1619.15,1617.76,1619.1,500.0
2024-07-16 15:55:00,1618.19,1618.21,1614.61,1616.58,3704.0,1618.19,1618.21,1614.61,1616.58,3704.0
2024-07-17 09:30:00,1616.88,1616.88,1616.88,1616.88,1745.0,1616.88,1616.88,1616.88,1616.88,1745.0
2024-07-17 09:35:00,1600.91,1601.06,1596.09,1596.09,533.0,1600.91,1601.06,1596.09,1596.09,533.0
2024-07-17 09:40:00,1599.25,1599.25,1599.25,1599.25,100.0,1599.25,1599.25,1599.25,1599.25,100.0
2024-07-17 09:45:00,1598.89,1598.89,1598.89,1598.89,100.0,1598.89,1598.89,1598.89,1598.89,100.0
2024-07-17 09:50:00,1601.51,1601.51,1601.5,1601.51,100.0,1601.51,1601.51,1601.5,1601.51,100.0
2024-07-17 09:55:00,1608.0,1612.31,1605.01,1608.31,2441.0,1608.0,1612.31,1605.01,1608.31,2441.0
2024-07-17 10:00:00,1609.32,1615.38,1609.32,1615.38,1244.0,1609.32,1615.38,1609.32,1615.38,1244.0
2024-07-17 10:05:00,1612.15,1612.2,1611.67,1611.67,400.0,1612.15,1612.2,1611.67,1611.67,400.0
2024-07-17 10:10:00,1614.87,1621.78,1614.87,1615.85,500.0,1614.87,1621.78,1614.87,1615.85,500.0
2024-07-17 10:15:00,1617.88,1617.88,1617.87,1617.88,100.0,1617.88,1617.88,1617.87,1617.88,100.0
2024-07-17 10:20:00,1618.28,1627.11,1618.28,1627.11,1100.0,1618.28,1627.11,1618.28,1627.11,1100.0
2024-07-17 10:25:00,1625.07,1625.07,1620.26,1624.05,533.0,1625.07,1625.07,1620.26,1624.05,533.0
2024-07-17 10:30:00,1620.26,1620.55,1617.58,1617.61,1000.0,1620.26,1620.55,1617.58,1617.61,1000.0
2024-07-17 10:35:00,1620.68,1620.68,1617.43,1618.94,300.0,1620.68,1620.68,1617.43,1618.94,300.0
2024-07-17 10:40:00,1621.48,1621.48,1620.32,1620.32,200.0,1621.48,1621.48,1620.32,1620.32,200.0
2024-07-17 10:45:00,1619.55,1621.66,1617.02,1617.02,600.0,1619.55,1621.66,1617.02,1617.02,600.0
2024-07-17 10:50:00,1617.02,1617.02,1617.02,1617.02,0.0,1617.02,1617.02,1617.02,1617.02,0.0
2024-07-17 10:55:00,1617.12,1617.12,1607.53,1608.7,300.0,1617.12,1617.12,1607.53,1608.7,300.0
2024-07-17 11:00:00,1609.71,1618.6,1608.36,1615.5,4121.0,1609.71,1618.6,1608.36,1615.5,4121.0
2024-07-17 11:05:00,1613.34,1615.34,1613.34,1615.34,205.0,1613.34,1615.34,1613.34,1615.34,205.0
2024-07-17 11:10:00,1614.5,1616.83,1613.6,1613.6,400.0,1614.5,1616.83,1613.6,1613.6,400.0
2024-07-17 11:15:00,1617.07,1617.07,1616.68,1616.68,200.0,1617.07,1617.07,1616.68,1616.68,200.0
2024-07-17 11:20:00,1617.43,1617.43,1617.43,1617.43,100.0,1617.43,1617.43,1617.43,1617.43,100.0
2024-07-17 11:25:00,1612.84,1614.96,1612.84,1614.96,200.0,1612.84,1614.96,1612.84,1614.96,200.0
2024-07-17 11:30:00,1615.42,1615.46,1615.42,1615.44,400.0,1615.42,1615.46,1615.42,1615.44,400.0
2024-07-17 11:35:00,1615.61,1616.76,1614.31,1616.64,500.0,1615.61,1616.76,1614.31,1616.64,500.0
2024-07-17 11:40:00,1615.76,1615.76,1615.76,1615.76,100.0,1615.76,1615.76,1615.76,1615.76,100.0
2024-07-17 11:45:00,1615.76,1615.76,1615.76,1615.76,0.0,1615.76,1615.76,1615.76,1615.76,0.0
2024-07-17 11:50:00,1610.15,1610.15,1610.15,1610.15,100.0,1610.15,1610.15,1610.15,1610.15,100.0
2024-07-17 11:55:00,1610.05,1610.05,1610.05,1610.05,245.0,1610.05,1610.05,1610.05,1610.05,245.0
2024-07-17 12:00:00,1608.79,1609.56,1608.79,1609.56,1059.0,1608.79,1609.56,1608.79,1609.56,1059.0
2024-07-17 12:05:00,1609.28,1609.28,1609.28,1609.28,150.0,1609.28,1609.28,1609.28,1609.28,150.0
2024-07-17 12:10:00,1607.74,1611.44,1607.12,1610.68,1276.0,1607.74,1611.44,1607.12,1610.68,1276.0
2024-07-17 12:15:00,1612.71,1614.29,1609.9,1613.23,400.0,1612.71,1614.29,1609.9,1613.23,400.0
2024-07-17 12:20:00,1613.05,1615.44,1612.55,1613.07,805.0,1613.05,1615.44,1612.55,1613.07,805.0
2024-07-17 12:25:00,1609.37,1613.61,1609.37,1613.61,685.0,1609.37,1613.61,1609.37,1613.61,685.0
2024-07-17 12:30:00,1614.58,1616.81,1612.68,1612.72,800.0,1614.58,1616.81,1612.68,1612.72,800.0
2024-07-17 12:35:00,1612.72,1612.72,1612.72,1612.72,0.0,1612.72,1612.72,1612.72,1612.72,0.0
2024-07-17 12:40:00,1613.86,1616.88,1613.86,1616.72,464.0,1613.86,1616.88,1613.86,1616.72,464.0
2024-07-17 12:45:00,1614.11,1614.11,1610.79,1611.0,600.0,1614.11,1614.11,1610.79,1611.0,600.0
2024-07-17 12:50:00,1611.0,1612.01,1609.89,1611.0,900.0,1611.0,1612.01,1609.89,1611.0,900.0
2024-07-17 12:55:00,1614.02,1614.18,1614.02,1614.18,200.0,1614.02,1614.18,1614.02,1614.18,200.0
2024-07-17 13:00:00,1613.32,1613.32,1613.32,1613.32,100.0,1613.32,1613.32,1613.32,1613.32,100.0
2024-07-17 13:05:00,1612.9,1612.9,1612.13,1612.13,400.0,1612.9,1612.9,1612.13,1612.13,400.0
2024-07-17 13:10:00,1611.5,1613.49,1610.55,1611.96,400.0,1611.5,1613.49,1610.55,1611.96,400.0
2024-07-17 13:15:00,1608.06,1608.06,1608.06,1608.06,100.0,1608.06,1608.06,1608.06,1608.06,100.0
2024-07-17 13:20:00,1610.43,1610.45,1607.75,1607.97,1463.0,1610.43,1610.45,1607.75,1607.97,1463.0
2024-07-17 13:25:00,1608.35,1608.35,1606.59,1606.59,200.0,1608.35,1608.35,1606.59,1606.59,200.0
2024-07-17 13:30:00,1606.59,1606.59,1606.59,1606.59,0.0,1606.59,1606.59,1606.59,1606.59,0.0
2024-07-17 13:35:00,1609.18,1612.31,1608.91,1608.91,755.0,1609.18,1612.31,1608.91,1608.91,755.0
2024-07-17 13:40:00,1607.42,1616.11,1607.42,1616.11,1504.0,1607.42,1616.11,1607.42,1616.11,1504.0
2024-07-17 13:45:00,1616.27,1616.27,1611.78,1611.78,509.0,1616.27,1616.27,1611.78,1611.78,509.0
2024-07-17 13:50:00,1611.45,1611.45,1611.02,1611.02,200.0,1611.45,1611.45,1611.02,1611.02,200.0
2024-07-17 13:55:00,1610.57,1610.57,1610.57,1610.57,100.0,1610.57,1610.57,1610.57,1610.57,100.0
2024-07-17 14:00:00,1610.57,1610.57,1610.57,1610.57,0.0,1610.57,1610.57,1610.57,1610.57,0.0
2024-07-17 14:05:00,1608.22,1608.22,1608.22,1608.22,100.0,1608.22,1608.22,1608.22,1608.22,100.0
2024-07-17 14:10:00,1610.97,1610.97,1607.32,1608.51,706.0,1610.97,1610.97,1607.32,1608.51,706.0
2024-07-17 14:15:00,1608.05,1608.77,1608.05,1608.77,200.0,1608.05,1608.77,1608.05,1608.77,200.0
2024-07-17 14:20:00,1608.81,1609.67,1608.81,1609.66,500.0,1608.81,1609.67,1608.81,1609.66,500.0
2024-07-17 14:25:00,1609.65,1609.66,1607.8,1608.05,600.0,1609.65,1609.66,1607.8,1608.05,600.0
2024-07-17 14:30:00,1610.2,1610.33,1610.2,1610.33,300.0,1610.2,1610.33,1610.2,1610.33,300.0
2024-07-17 14:35:00,1610.77,1612.41,1608.73,1611.0,400.0,1610.77,1612.41,1608.73,1611.0,400.0
2024-07-17 14:40:00,1611.0,1611.0,1610.83,1610.83,400.0,1611.0,1611.0,1610.83,1610.83,400.0
2024-07-17 14:45:00,1610.83,1610.83,1609.75,1609.75,700.0,1610.83,1610.83,1609.75,1609.75,700.0
2024-07-17 14:50:00,1605.19,1606.85,1605.18,1606.18,1140.0,1605.19,1606.85,1605.18,1606.18,1140.0
2024-07-17 14:55:00,1601.75,1603.59,1601.26,1601.27,700.0,1601.75,1603.59,1601.26,1601.27,700.0
2024-07-17 15:00:00,1601.08,1601.41,1598.08,1598.09,1100.0,1601.08,1601.41,1598.08,1598.09,1100.0
2024-07-17 15:05:00,1599.54,1601.8,1597.38,1601.76,3413.0,1599.54,1601.8,1597.38,1601.76,3413.0
2024-07-17 15:10:00,1601.79,1603.76,1600.78,1603.76,1490.0,1601.79,1603.76,1600.78,1603.76,1490.0
2024-07-17 15:15:00,1607.46,1607.46,1597.99,1597.99,800.0,1607.46,1607.46,1597.99,1597.99,800.0
2024-07-17 15:20:00,1598.46,1598.46,1594.83,1595.16,900.0,1598.46,1598.46,1594.83,1595.16,900.0
2024-07-17 15:25:00,1597.28,1598.42,1595.84,1595.84,619.0,1597.28,1598.42,1595.84,1595.84,619.0
2024-07-17 15:30:00,1598.74,1605.6,1598.74,1605.6,1157.0,1598.74,1605.6,1598.74,1605.6,1157.0
2024-07-17 15:35:00,1606.45,1608.84,1600.19,1600.56,3579.0,1606.45,1608.84,1600.19,1600.56,3579.0
2024-07-17 15:40:00,1602.06,1609.44,1602.06,1609.24,1360.0,1602.06,1609.44,1602.06,1609.24,1360.0
2024-07-17 15:45:00,1608.71,1611.87,1608.7,1610.46,2132.0,1608.71,1611.87,1608.7,1610.46,2132.0
2024-07-17 15:50:00,1610.41,1611.24,1604.55,1604.55,4044.0,1610.41,1611.24,1604.55,1604.55,4044.0
2024-07-17 15:55:00,1601.92,1605.45,1599.62,1605.09,14840.0,1601.92,1605.45,1599.62,1605.09,14840.0
2024-07-18 09:30:00,1608.01,1608.01,1608.01,1608.01,2003.0,1608.01,1608.01,1608.01,1608.01,2003.0
2024-07-18 09:35:00,1607.82,1607.82,1607.82,1607.82,100.0,1607.82,1607.82,1607.82,1607.82,100.0
2024-07-18 09:40:00,1607.82,1607.82,1607.82,1607.82,0.0,1607.82,1607.82,1607.82,1607.82,0.0
2024-07-18 09:45:00,1611.87,1611.87,1611.07,1611.07,600.0,1611.87,1611.87,1611.07,1611.07,600.0
2024-07-18 09:50:00,1608.22,1617.59,1608.22,1617.59,1461.0,1608.22,1617.59,1608.22,1617.59,1461.0
2024-07-18 09:55:00,1610.74,1612.57,1610.74,1612.57,200.0,1610.74,1612.57,1610.74,1612.57,200.0
2024-07-18 10:00:00,1619.97,1622.56,1619.94,1621.63,1100.0,1619.97,1622.56,1619.94,1621.63,1100.0
2024-07-18 10:05:00,1626.83,1626.83,1626.83,1626.83,100.0,1626.83,1626.83,1626.83,1626.83,100.0
2024-07-18 10:10:00,1629.82,1630.2,1627.0,1627.39,1000.0,1629.82,1630.2,1627.0,1627.39,1000.0
2024-07-18 10:15:00,1625.52,1625.52,1625.52,1625.52,160.0,1625.52,1625.52,1625.52,1625.52,160.0
2024-07-18 10:20:00,1627.64,1631.91,1627.64,1631.9,900.0,1627.64,1631.91,1627.64,1631.9,900.0
2024-07-18 10:25:00,1631.96,1635.68,1631.95,1635.26,2400.0,1631.96,1635.68,1631.95,1635.26,2400.0
2024-07-18 10:30:00,1634.35,1635.2,1634.35,1635.2,400.0,1634.35,1635.2,1634.35,1635.2,400.0
2024-07-18 10:35:00,1630.86,1631.57,1630.04,1630.04,1504.0,1630.86,1631.57,1630.04,1630.04,1504.0
2024-07-18 10:40:00,1626.83,1630.04,1623.85,1625.62,1600.0,1626.83,1630.04,1623.85,1625.62,1600.0
2024-07-18 10:45:00,1625.59,1626.13,1622.55,1622.56,703.0,1625.59,1626.13,1622.55,1622.56,703.0
2024-07-18 10:50:00,1619.44,1625.29,1619.44,1625.29,306.0,1619.44,1625.29,1619.44,1625.29,306.0
2024-07-18 10:55:00,1625.14,1625.14,1625.12,1625.12,200.0,1625.14,1625.14,1625.12,1625.12,200.0
2024-07-18 11:00:00,1621.45,1621.45,1621.44,1621.45,100.0,1621.45,1621.45,1621.44,1621.45,100.0
2024-07-18 11:05:00,1621.45,1621.45,1621.45,1621.45,0.0,1621.45,1621.45,1621.45,1621.45,0.0
2024-07-18 11:10:00,1611.71,1613.34,1611.0,1613.34,1247.0,1611.71,1613.34,1611.0,1613.34,1247.0
2024-07-18 11:15:00,1613.71,1613.71,1609.32,1609.32,788.0,1613.71,1613.71,1609.32,1609.32,788.0
2024-07-18 11:20:00,1607.52,1607.52,1607.51,1607.52,272.0,1607.52,1607.52,1607.51,1607.52,272.0
2024-07-18 11:25:00,1608.41,1608.41,1604.19,1604.19,559.0,1608.41,1608.41,1604.19,1604.19,559.0
2024-07-18 11:30:00,1604.83,1604.83,1602.35,1602.35,495.0,1604.83,1604.83,1602.35,1602.35,495.0
2024-07-18 11:35:00,1602.13,1602.13,1601.49,1601.49,200.0,1602.13,1602.13,1601.49,1601.49,200.0
2024-07-18 11:40:00,1602.65,1602.65,1599.99,1599.99,415.0,1602.65,1602.65,1599.99,1599.99,415.0
2024-07-18 11:45:00,1599.75,1599.75,1594.46,1594.46,300.0,1599.75,1599.75,1594.46,1594.46,300.0
2024-07-18 11:50:00,1593.73,1593.98,1593.73,1593.98,400.0,1593.73,1593.98,1593.73,1593.98,400.0
2024-07-18 11:55:00,1594.51,1595.93,1591.16,1595.93,482.0,1594.51,1595.93,1591.16,1595.93,482.0
2024-07-18 12:00:00,1595.28,1595.29,1591.06,1592.12,926.0,1595.28,1595.29,1591.06,1592.12,926.0
2024-07-18 12:05:00,1591.77,1594.73,1591.74,1593.04,500.0,1591.77,1594.73,1591.74,1593.04,500.0
2024-07-18 12:10:00,1596.81,1596.81,1595.88,1595.97,300.0,1596.81,1596.81,1595.88,1595.97,300.0
2024-07-18 12:15:00,1594.55,1594.67,1589.86,1589.86,1091.0,1594.55,1594.67,1589.86,1589.86,1091.0
2024-07-18 12:20:00,1590.6,1590.6,1590.59,1590.6,100.0,1590.6,1590.6,1590.59,1590.6,100.0
2024-07-18 12:25:00,1594.73,1594.73,1594.73,1594.73,200.0,1594.73,1594.73,1594.73,1594.73,200.0
2024-07-18 12:30:00,1588.78,1588.83,1586.74,1586.74,758.0,1588.78,1588.83,1586.74,1586.74,758.0
2024-07-18 12:35:00,1586.36,1586.36,1585.93,1585.93,250.0,1586.36,1586.36,1585.93,1585.93,250.0
2024-07-18 12:40:00,1586.52,1588.19,1586.5,1586.52,413.0,1586.52,1588.19,1586.5,1586.52,413.0
2024-07-18 12:45:00,1584.36,1584.36,1584.36,1584.36,100.0,1584.36,1584.36,1584.36,1584.36,100.0
2024-07-18 12:50:00,1587.88,1587.88,1587.88,1587.88,100.0,1587.88,1587.88,1587.88,1587.88,100.0
2024-07-18 12:55:00,1588.71,1588.72,1588.71,1588.72,200.0,1588.71,1588.72,1588.71,1588.72,200.0
2024-07-18 13:00:00,1590.76,1590.76,1588.23,1588.23,200.0,1590.76,1590.76,1588.23,1588.23,200.0
2024-07-18 13:05:00,1590.05,1590.05,1589.8,1589.8,200.0,1590.05,1590.05,1589.8,1589.8,200.0
2024-07-18 13:10:00,1590.98,1591.0,1590.98,1591.0,700.0,1590.98,1591.0,1590.98,1591.0,700.0
2024-07-18 13:15:00,1587.97,1587.97,1587.49,1587.49,200.0,1587.97,1587.97,1587.49,1587.49,200.0
2024-07-18 13:20:00,1590.99,1591.86,1590.45,1591.86,700.0,1590.99,1591.86,1590.45,1591.86,700.0
2024-07-18 13:25:00,1591.68,1591.68,1591.68,1591.68,100.0,1591.68,1591.68,1591.68,1591.68,100.0
2024-07-18 13:30:00,1593.65,1593.65,1593.05,1593.05,200.0,1593.65,1593.65,1593.05,1593.05,200.0
2024-07-18 13:35:00,1594.41,1596.97,1594.4,1596.48,1145.0,1594.41,1596.97,1594.4,1596.48,1145.0
2024-07-18 13:40:00,1598.75,1600.6,1596.3,1598.38,772.0,1598.75,1600.6,1596.3,1598.38,772.0
2024-07-18 13:45:00,1597.45,1597.45,1597.44,1597.45,100.0,1597.45,1597.45,1597.44,1597.45,100.0
2024-07-18 13:50:00,1599.27,1599.92,1591.99,1591.99,400.0,1599.27,1599.92,1591.99,1591.99,400.0
2024-07-18 13:55:00,1589.38,1589.38,1585.82,1587.53,1187.0,1589.38,1589.38,1585.82,1587.53,1187.0
2024-07-18 14:00:00,1587.37,1588.11,1584.23,1588.11,300.0,1587.37,1588.11,1584.23,1588.11,300.0
2024-07-18 14:05:00,1585.6,1585.6,1584.96,1584.97,200.0,1585.6,1585.6,1584.96,1584.97,200.0
2024-07-18 14:10:00,1585.85,1585.85,1583.06,1583.73,690.0,1585.85,1585.85,1583.06,1583.73,690.0
2024-07-18 14:15:00,1586.81,1586.81,1586.72,1586.72,200.0,1586.81,1586.81,1586.72,1586.72,200.0
2024-07-18 14:20:00,1592.62,1592.62,1592.61,1592.62,100.0,1592.62,1592.62,1592.61,1592.62,100.0
2024-07-18 14:25:00,1595.75,1595.75,1593.05,1593.05,200.0,1595.75,1595.75,1593.05,1593.05,200.0
2024-07-18 14:30:00,1593.01,1594.86,1591.69,1591.7,700.0,1593.01,1594.86,1591.69,1591.7,700.0
2024-07-18 14:35:00,1592.13,1592.13,1589.57,1589.57,300.0,1592.13,1592.13,1589.57,1589.57,300.0
2024-07-18 14:40:00,1588.71,1588.71,1588.71,1588.71,100.0,1588.71,1588.71,1588.71,1588.71,100.0
2024-07-18 14:45:00,1588.71,1588.71,1588.71,1588.71,0.0,1588.71,1588.71,1588.71,1588.71,0.0
2024-07-18 14:50:00,1588.48,1588.48,1584.88,1584.88,712.0,1588.48,1588.48,1584.88,1584.88,712.0
2024-07-18 14:55:00,1582.59,1587.29,1582.59,1587.29,636.0,1582.59,1587.29,1582.59,1587.29,636.0
2024-07-18 15:00:00,1589.21,1589.21,1589.2,1589.2,200.0,1589.21,1589.21,1589.2,1589.2,200.0
2024-07-18 15:05:00,1586.29,1586.29,1582.22,1582.23,300.0,1586.29,1586.29,1582.22,1582.23,300.0
2024-07-18 15:10:00,1582.19,1582.98,1576.29,1576.29,620.0,1582.19,1582.98,1576.29,1576.29,620.0
2024-07-18 15:15:00,1578.74,1579.31,1578.74,1579.31,320.0,1578.74,1579.31,1578.74,1579.31,320.0
2024-07-18 15:20:00,1579.4,1579.41,1579.4,1579.4,100.0,1579.4,1579.41,1579.4,1579.4,100.0
2024-07-18 15:25:00,1578.52,1580.6,1577.71,1578.11,400.0,1578.52,1580.6,1577.71,1578.11,400.0
2024-07-18 15:30:00,1578.18,1580.64,1577.91,1577.91,495.0,1578.18,1580.64,1577.91,1577.91,495.0
2024-07-18 15:35:00,1577.71,1578.89,1575.51,1577.9,820.0,1577.71,1578.89,1575.51,1577.9,820.0
2024-07-18 15:40:00,1580.75,1585.3,1580.75,1584.45,630.0,1580.75,1585.3,1580.75,1584.45,630.0
2024-07-18 15:45:00,1583.97,1586.35,1580.6,1586.35,1843.0,1583.97,1586.35,1580.6,1586.35,1843.0
2024-07-18 15:50:00,1587.18,1588.65,1581.45,1581.46,1805.0,1587.18,1588.65,1581.45,1581.46,1805.0
2024-07-18 15:55:00,1584.43,1585.41,1580.2,1584.6,2703.0,1584.43,1585.41,1580.2,1584.6,2703.0
2024-07-19 09:30:00,1594.11,1594.11,1588.34,1591.67,6436.0,1594.11,1594.11,1588.34,1591.67,6436.0
2024-07-19 09:35:00,1591.67,1591.67,1591.67,1591.67,0.0,1591.67,1591.67,1591.67,1591.67,0.0
2024-07-19 09:40:00,1601.07,1601.07,1601.07,1601.07,100.0,1601.07,1601.07,1601.07,1601.07,100.0
2024-07-19 09:45:00,1604.16,1607.7,1604.16,1606.99,500.0,1604.16,1607.7,1604.16,1606.99,500.0
2024-07-19 09:50:00,1606.99,1606.99,1606.99,1606.99,0.0,1606.99,1606.99,1606.99,1606.99,0.0
2024-07-19 09:55:00,1609.59,1610.72,1602.26,1602.26,2172.0,1609.59,1610.72,1602.26,1602.26,2172.0
2024-07-19 10:00:00,1605.07,1605.43,1603.95,1604.58,700.0,1605.07,1605.43,1603.95,1604.58,700.0
2024-07-19 10:05:00,1605.74,1608.34,1603.8,1608.34,1743.0,1605.74,1608.34,1603.8,1608.34,1743.0
2024-07-19 10:10:00,1609.35,1609.41,1606.5,1607.53,900.0,1609.35,1609.41,1606.5,1607.53,900.0
2024-07-19 10:15:00,1607.02,1611.43,1603.39,1611.43,2050.0,1607.02,1611.43,1603.39,1611.43,2050.0
2024-07-19 10:20:00,1607.63,1607.63,1605.39,1605.39,300.0,1607.63,1607.63,1605.39,1605.39,300.0
2024-07-19 10:25:00,1605.7,1605.7,1604.27,1604.27,600.0,1605.7,1605.7,1604.27,1604.27,600.0
2024-07-19 10:30:00,1604.0,1610.07,1604.0,1605.65,3757.0,1604.0,1610.07,1604.0,1605.65,3757.0
2024-07-19 10:35:00,1607.3,1609.54,1607.29,1607.37,1592.0,1607.3,1609.54,1607.29,1607.37,1592.0
2024-07-19 10:40:00,1607.37,1607.37,1607.37,1607.37,0.0,1607.37,1607.37,1607.37,1607.37,0.0
2024-07-19 10:45:00,1608.58,1610.28,1608.58,1610.28,300.0,1608.58,1610.28,1608.58,1610.28,300.0
2024-07-19 10:50:00,1606.01,1606.01,1606.01,1606.01,200.0,1606.01,1606.01,1606.01,1606.01,200.0
2024-07-19 10:55:00,1606.01,1606.01,1606.01,1606.01,0.0,1606.01,1606.01,1606.01,1606.01,0.0
2024-07-19 11:00:00,1606.43,1610.87,1606.43,1610.87,409.0,1606.43,1610.87,1606.43,1610.87,409.0
2024-07-19 11:05:00,1614.17,1614.17,1610.93,1610.93,529.0,1614.17,1614.17,1610.93,1610.93,529.0
2024-07-19 11:10:00,1612.82,1612.92,1610.74,1611.55,400.0,1612.82,1612.92,1610.74,1611.55,400.0
2024-07-19 11:15:00,1610.97,1610.97,1609.67,1609.67,287.0,1610.97,1610.97,1609.67,1609.67,287.0
2024-07-19 11:20:00,1613.04,1613.5,1613.03,1613.16,550.0,1613.04,1613.5,1613.03,1613.16,550.0
2024-07-19 11:25:00,1613.16,1613.16,1613.16,1613.16,0.0,1613.16,1613.16,1613.16,1613.16,0.0
2024-07-19 11:30:00,1609.07,1609.69,1606.32,1609.4,734.0,1609.07,1609.69,1606.32,1609.4,734.0
2024-07-19 11:35:00,1609.21,1609.21,1607.09,1607.09,500.0,1609.21,1609.21,1607.09,1607.09,500.0
2024-07-19 11:40:00,1609.04,1609.58,1609.04,1609.58,200.0,1609.04,1609.58,1609.04,1609.58,200.0
2024-07-19 11:45:00,1609.58,1609.58,1609.58,1609.58,0.0,1609.58,1609.58,1609.58,1609.58,0.0
2024-07-19 11:50:00,1614.21,1620.06,1614.21,1620.06,406.0,1614.21,1620.06,1614.21,1620.06,406.0
2024-07-19 11:55:00,1620.53,1620.53,1620.53,1620.53,100.0,1620.53,1620.53,1620.53,1620.53,100.0
2024-07-19 12:00:00,1623.82,1623.82,1618.85,1618.85,200.0,1623.82,1623.82,1618.85,1618.85,200.0
2024-07-19 12:05:00,1620.47,1620.47,1620.47,1620.47,280.0,1620.47,1620.47,1620.47,1620.47,280.0
2024-07-19 12:10:00,1618.66,1622.07,1618.58,1622.07,600.0,1618.66,1622.07,1618.58,1622.07,600.0
2024-07-19 12:15:00,1620.6,1620.6,1620.13,1620.13,200.0,1620.6,1620.6,1620.13,1620.13,200.0
2024-07-19 12:20:00,1620.86,1620.86,1618.3,1618.3,622.0,1620.86,1620.86,1618.3,1618.3,622.0
2024-07-19 12:25:00,1618.67,1618.67,1618.38,1618.38,796.0,1618.67,1618.67,1618.38,1618.38,796.0
2024-07-19 12:30:00,1618.52,1618.52,1616.42,1616.42,400.0,1618.52,1618.52,1616.42,1616.42,400.0
2024-07-19 12:35:00,1617.53,1617.53,1614.34,1614.34,300.0,1617.53,1617.53,1614.34,1614.34,300.0
2024-07-19 12:40:00,1614.34,1614.34,1614.34,1614.34,0.0,1614.34,1614.34,1614.34,1614.34,0.0
2024-07-19 12:45:00,1613.52,1614.38,1613.52,1614.38,200.0,1613.52,1614.38,1613.52,1614.38,200.0
2024-07-19 12:50:00,1614.38,1614.38,1614.38,1614.38,0.0,1614.38,1614.38,1614.38,1614.38,0.0
2024-07-19 12:55:00,1616.39,1616.95,1614.37,1614.37,800.0,1616.39,1616.95,1614.37,1614.37,800.0
2024-07-19 13:00:00,1612.08,1612.08,1611.21,1611.22,300.0,1612.08,1612.08,1611.21,1611.22,300.0
2024-07-19 13:05:00,1610.97,1610.97,1610.81,1610.81,300.0,1610.97,1610.97,1610.81,1610.81,300.0
2024-07-19 13:10:00,1609.71,1609.71,1609.71,1609.71,100.0,1609.71,1609.71,1609.71,1609.71,100.0
2024-07-19 13:15:00,1610.41,1611.21,1610.41,1611.21,900.0,1610.41,1611.21,1610.41,1611.21,900.0
2024-07-19 13:20:00,1611.21,1611.21,1606.72,1607.0,857.0,1611.21,1611.21,1606.72,1607.0,857.0
2024-07-19 13:25:00,1607.0,1607.0,1607.0,1607.0,0.0,1607.0,1607.0,1607.0,1607.0,0.0
2024-07-19 13:30:00,1606.17,1606.17,1601.0,1603.56,809.0,1606.17,1606.17,1601.0,1603.56,809.0
2024-07-19 13:35:00,1604.35,1606.17,1604.35,1606.17,200.0,1604.35,1606.17,1604.35,1606.17,200.0
2024-07-19 13:40:00,1607.26,1607.26,1604.04,1604.04,200.0,1607.26,1607.26,1604.04,1604.04,200.0
2024-07-19 13:45:00,1604.04,1604.04,1604.04,1604.04,0.0,1604.04,1604.04,1604.04,1604.04,0.0
2024-07-19 13:50:00,1604.04,1604.04,1604.04,1604.04,0.0,1604.04,1604.04,1604.04,1604.04,0.0
2024-07-19 13:55:00,1604.87,1604.87,1604.35,1604.36,200.0,1604.87,1604.87,1604.35,1604.36,200.0
2024-07-19 14:00:00,1604.1,1604.1,1603.92,1603.92,200.0,1604.1,1604.1,1603.92,1603.92,200.0
2024-07-19 14:05:00,1604.11,1604.11,1604.1,1604.11,136.0,1604.11,1604.11,1604.1,1604.11,136.0
2024-07-19 14:10:00,1606.0,1606.0,1605.09,1605.1,200.0,1606.0,1606.0,1605.09,1605.1,200.0
2024-07-19 14:15:00,1605.7,1605.7,1605.69,1605.7,100.0,1605.7,1605.7,1605.69,1605.7,100.0
2024-07-19 14:20:00,1606.99,1608.91,1604.67,1608.91,300.0,1606.99,1608.91,1604.67,1608.91,300.0
2024-07-19 14:25:00,1605.35,1607.12,1605.34,1607.12,300.0,1605.35,1607.12,1605.34,1607.12,300.0
2024-07-19 14:30:00,1604.29,1604.29,1604.23,1604.23,400.0,1604.29,1604.29,1604.23,1604.23,400.0
2024-07-19 14:35:00,1605.97,1605.97,1601.4,1602.55,700.0,1605.97,1605.97,1601.4,1602.55,700.0
2024-07-19 14:40:00,1602.5,1602.5,1601.58,1601.74,332.0,1602.5,1602.5,1601.58,1601.74,332.0
2024-07-19 14:45:00,1603.02,1603.02,1602.6,1603.0,300.0,1603.02,1603.02,1602.6,1603.0,300.0
2024-07-19 14:50:00,1599.77,1599.77,1598.57,1598.57,200.0,1599.77,1599.77,1598.57,1598.57,200.0
2024-07-19 14:55:00,1598.57,1598.57,1598.57,1598.57,0.0,1598.57,1598.57,1598.57,1598.57,0.0
2024-07-19 15:00:00,1602.57,1603.5,1602.57,1603.5,300.0,1602.57,1603.5,1602.57,1603.5,300.0
2024-07-19 15:05:00,1604.95,1605.0,1604.95,1605.0,200.0,1604.95,1605.0,1604.95,1605.0,200.0
2024-07-19 15:10:00,1605.68,1605.68,1604.57,1605.07,600.0,1605.68,1605.68,1604.57,1605.07,600.0
2024-07-19 15:15:00,1606.26,1606.26,1604.62,1604.63,700.0,1606.26,1606.26,1604.62,1604.63,700.0
2024-07-19 15:20:00,1605.14,1605.15,1604.69,1604.69,300.0,1605.14,1605.15,1604.69,1604.69,300.0
2024-07-19 15:25:00,1604.95,1604.95,1602.88,1602.88,1500.0,1604.95,1604.95,1602.88,1602.88,1500.0
2024-07-19 15:30:00,1604.8,1604.8,1600.34,1600.34,600.0,1604.8,1604.8,1600.34,1600.34,600.0
2024-07-19 15:35:00,1597.63,1597.63,1597.63,1597.63,121.0,1597.63,1597.63,1597.63,1597.63,121.0
2024-07-19 15:40:00,1601.45,1601.57,1598.17,1598.17,613.0,1601.45,1601.57,1598.17,1598.17,613.0
2024-07-19 15:45:00,1596.2,1597.17,1596.2,1597.17,500.0,1596.2,1597.17,1596.2,1597.17,500.0
2024-07-19 15:50:00,1597.8,1597.8,1593.55,1593.55,1400.0,1597.8,1597.8,1593.55,1593.55,1400.0
2024-07-19 15:55:00,1593.56,1594.08,1588.71,1593.57,8234.0,1593.56,1594.08,1588.71,1593.57,8234.0
2024-07-22 09:30:00,1597.82,1599.46,1597.82,1599.46,1622.0,1597.82,1599.46,1597.82,1599.46,1622.0
2024-07-22 09:35:00,1599.46,1599.46,1599.46,1599.46,0.0,1599.46,1599.46,1599.46,1599.46,0.0
2024-07-22 09:40:00,1605.1,1606.56,1605.1,1606.56,389.0,1605.1,1606.56,1605.1,1606.56,389.0
2024-07-22 09:45:00,1611.82,1616.51,1611.82,1615.46,400.0,1611.82,1616.51,1611.82,1615.46,400.0
2024-07-22 09:50:00,1611.87,1618.62,1611.8,1611.8,1000.0,1611.87,1618.62,1611.8,1611.8,1000.0
2024-07-22 09:55:00,1610.01,1613.0,1609.88,1611.86,3358.0,1610.01,1613.0,1609.88,1611.86,3358.0
2024-07-22 10:00:00,1615.96,1615.96,1609.21,1611.82,1203.0,1615.96,1615.96,1609.21,1611.82,1203.0
2024-07-22 10:05:00,1607.56,1607.56,1607.56,1607.56,100.0,1607.56,1607.56,1607.56,1607.56,100.0
2024-07-22 10:10:00,1611.04,1615.7,1611.03,1614.58,1100.0,1611.04,1615.7,1611.03,1614.58,1100.0
2024-07-22 10:15:00,1614.98,1619.86,1614.97,1618.29,1304.0,1614.98,1619.86,1614.97,1618.29,1304.0
2024-07-22 10:20:00,1619.37,1619.37,1619.37,1619.37,103.0,1619.37,1619.37,1619.37,1619.37,103.0
2024-07-22 10:25:00,1625.14,1629.11,1625.0,1629.11,505.0,1625.14,1629.11,1625.0,1629.11,505.0
2024-07-22 10:30:00,1632.3,1634.72,1631.29,1634.72,1408.0,1632.3,1634.72,1631.29,1634.72,1408.0
2024-07-22 10:35:00,1635.0,1642.8,1632.19,1638.37,3148.0,1635.0,1642.8,1632.19,1638.37,3148.0
2024-07-22 10:40:00,1636.59,1643.55,1636.0,1636.0,1623.0,1636.59,1643.55,1636.0,1636.0,1623.0
2024-07-22 10:45:00,1634.12,1634.12,1633.92,1633.92,300.0,1634.12,1634.12,1633.92,1633.92,300.0
2024-07-22 10:50:00,1633.12,1635.0,1633.12,1634.46,400.0,1633.12,1635.0,1633.12,1634.46,400.0
2024-07-22 10:55:00,1635.82,1635.82,1635.81,1635.82,100.0,1635.82,1635.82,1635.81,1635.82,100.0
2024-07-22 11:00:00,1638.49,1639.34,1635.84,1639.34,600.0,1638.49,1639.34,1635.84,1639.34,600.0
2024-07-22 11:05:00,1643.23,1643.23,1637.5,1637.5,500.0,1643.23,1643.23,1637.5,1637.5,500.0
2024-07-22 11:10:00,1633.06,1633.65,1631.0,1631.0,976.0,1633.06,1633.65,1631.0,1631.0,976.0
2024-07-22 11:15:00,1629.54,1631.86,1629.36,1631.86,600.0,1629.54,1631.86,1629.36,1631.86,600.0
2024-07-22 11:20:00,1633.0,1637.95,1631.69,1634.09,1000.0,1633.0,1637.95,1631.69,1634.09,1000.0
2024-07-22 11:25:00,1634.78,1634.78,1633.63,1634.34,430.0,1634.78,1634.78,1633.63,1634.34,430.0
2024-07-22 11:30:00,1632.77,1632.77,1632.77,1632.77,100.0,1632.77,1632.77,1632.77,1632.77,100.0
2024-07-22 11:35:00,1632.08,1637.65,1632.08,1637.65,866.0,1632.08,1637.65,1632.08,1637.65,866.0
2024-07-22 11:40:00,1636.99,1637.09,1635.0,1635.01,1000.0,1636.99,1637.09,1635.0,1635.01,1000.0
2024-07-22 11:45:00,1637.14,1637.14,1631.93,1631.93,435.0,1637.14,1637.14,1631.93,1631.93,435.0
2024-07-22 11:50:00,1634.43,1634.46,1634.43,1634.46,300.0,1634.43,1634.46,1634.43,1634.46,300.0
2024-07-22 11:55:00,1638.59,1639.21,1637.15,1639.21,400.0,1638.59,1639.21,1637.15,1639.21,400.0
2024-07-22 12:00:00,1639.21,1641.31,1633.67,1633.68,1313.0,1639.21,1641.31,1633.67,1633.68,1313.0
2024-07-22 12:05:00,1633.68,1633.68,1633.68,1633.68,0.0,1633.68,1633.68,1633.68,1633.68,0.0
2024-07-22 12:10:00,1631.64,1634.21,1630.69,1630.69,1300.0,1631.64,1634.21,1630.69,1630.69,1300.0
2024-07-22 12:15:00,1631.7,1631.7,1631.7,1631.7,100.0,1631.7,1631.7,1631.7,1631.7,100.0
2024-07-22 12:20:00,1632.12,1633.65,1632.12,1633.65,200.0,1632.12,1633.65,1632.12,1633.65,200.0
2024-07-22 12:25:00,1630.21,1630.21,1624.34,1624.34,300.0,1630.21,1630.21,1624.34,1624.34,300.0
2024-07-22 12:30:00,1624.57,1626.86,1624.57,1626.86,300.0,1624.57,1626.86,1624.57,1626.86,300.0
2024-07-22 12:35:00,1632.23,1632.23,1632.23,1632.23,100.0,1632.23,1632.23,1632.23,1632.23,100.0
2024-07-22 12:40:00,1632.66,1632.66,1632.2,1632.2,200.0,1632.66,1632.66,1632.2,1632.2,200.0
2024-07-22 12:45:00,1632.89,1632.89,1628.53,1628.53,465.0,1632.89,1632.89,1628.53,1628.53,465.0
2024-07-22 12:50:00,1634.32,1636.71,1633.18,1633.18,1290.0,1634.32,1636.71,1633.18,1633.18,1290.0
2024-07-22 12:55:00,1633.18,1633.18,1633.18,1633.18,0.0,1633.18,1633.18,1633.18,1633.18,0.0
2024-07-22 13:00:00,1630.0,1632.3,1630.0,1632.3,300.0,1630.0,1632.3,1630.0,1632.3,300.0
2024-07-22 13:05:00,1631.63,1634.5,1631.07,1634.5,300.0,1631.63,1634.5,1631.07,1634.5,300.0
2024-07-22 13:10:00,1633.98,1633.98,1631.28,1631.28,400.0,1633.98,1633.98,1631.28,1631.28,400.0
2024-07-22 13:15:00,1630.55,1630.55,1630.55,1630.55,345.0,1630.55,1630.55,1630.55,1630.55,345.0
2024-07-22 13:20:00,1630.55,1630.55,1630.55,1630.55,0.0,1630.55,1630.55,1630.55,1630.55,0.0
2024-07-22 13:25:00,1634.77,1635.29,1634.77,1635.29,200.0,1634.77,1635.29,1634.77,1635.29,200.0
2024-07-22 13:30:00,1634.5,1635.41,1634.5,1634.5,500.0,1634.5,1635.41,1634.5,1634.5,500.0
2024-07-22 13:35:00,1634.5,1634.67,1632.46,1634.67,300.0,1634.5,1634.67,1632.46,1634.67,300.0
2024-07-22 13:40:00,1634.67,1634.67,1634.67,1634.67,100.0,1634.67,1634.67,1634.67,1634.67,100.0
2024-07-22 13:45:00,1634.5,1635.0,1634.4,1634.4,800.0,1634.5,1635.0,1634.4,1634.4,800.0
2024-07-22 13:50:00,1633.93,1634.5,1633.93,1634.5,300.0,1633.93,1634.5,1633.93,1634.5,300.0
2024-07-22 13:55:00,1634.4,1634.58,1633.12,1634.56,500.0,1634.4,1634.58,1633.12,1634.56,500.0
2024-07-22 14:00:00,1634.48,1634.48,1629.36,1629.36,580.0,1634.48,1634.48,1629.36,1629.36,580.0
2024-07-22 14:05:00,1627.85,1629.75,1627.85,1629.75,361.0,1627.85,1629.75,1627.85,1629.75,361.0
2024-07-22 14:10:00,1627.62,1627.62,1627.62,1627.62,100.0,1627.62,1627.62,1627.62,1627.62,100.0
2024-07-22 14:15:00,1628.46,1633.88,1628.46,1633.88,600.0,1628.46,1633.88,1628.46,1633.88,600.0
2024-07-22 14:20:00,1634.0,1634.0,1633.56,1634.0,600.0,1634.0,1634.0,1633.56,1634.0,600.0
2024-07-22 14:25:00,1633.38,1633.38,1630.7,1630.7,625.0,1633.38,1633.38,1630.7,1630.7,625.0
2024-07-22 14:30:00,1633.26,1633.26,1633.26,1633.26,200.0,1633.26,1633.26,1633.26,1633.26,200.0
2024-07-22 14:35:00,1633.26,1633.26,1633.26,1633.26,0.0,1633.26,1633.26,1633.26,1633.26,0.0
2024-07-22 14:40:00,1633.86,1633.86,1633.86,1633.86,100.0,1633.86,1633.86,1633.86,1633.86,100.0
2024-07-22 14:45:00,1634.5,1634.5,1631.87,1631.87,204.0,1634.5,1634.5,1631.87,1631.87,204.0
2024-07-22 14:50:00,1631.87,1631.87,1631.87,1631.87,0.0,1631.87,1631.87,1631.87,1631.87,0.0
2024-07-22 14:55:00,1630.2,1631.64,1629.86,1631.64,400.0,1630.2,1631.64,1629.86,1631.64,400.0
2024-07-22 15:00:00,1630.95,1630.95,1628.9,1628.9,200.0,1630.95,1630.95,1628.9,1628.9,200.0
2024-07-22 15:05:00,1632.24,1633.97,1632.24,1633.97,300.0,1632.24,1633.97,1632.24,1633.97,300.0
2024-07-22 15:10:00,1633.65,1634.47,1633.65,1634.47,200.0,1633.65,1634.47,1633.65,1634.47,200.0
2024-07-22 15:15:00,1633.39,1633.39,1632.98,1632.98,200.0,1633.39,1633.39,1632.98,1632.98,200.0
2024-07-22 15:20:00,1632.75,1633.14,1632.75,1633.13,400.0,1632.75,1633.14,1632.75,1633.13,400.0
2024-07-22 15:25:00,1633.0,1633.0,1630.26,1630.26,500.0,1633.0,1633.0,1630.26,1630.26,500.0
2024-07-22 15:30:00,1631.34,1631.34,1631.34,1631.34,100.0,1631.34,1631.34,1631.34,1631.34,100.0
2024-07-22 15:35:00,1630.24,1630.24,1630.24,1630.24,112.0,1630.24,1630.24,1630.24,1630.24,112.0
2024-07-22 15:40:00,1631.09,1631.09,1628.02,1628.02,600.0,1631.09,1631.09,1628.02,1628.02,600.0
2024-07-22 15:45:00,1629.8,1629.8,1628.96,1629.13,1500.0,1629.8,1629.8,1628.96,1629.13,1500.0
2024-07-22 15:50:00,1628.14,1630.35,1628.14,1629.06,1300.0,1628.14,1630.35,1628.14,1629.06,1300.0
2024-07-22 15:55:00,1629.07,1632.24,1628.88,1632.24,9160.0,1629.07,1632.24,1628.88,1632.24,9160.0
2024-07-23 09:30:00,1635.48,1635.48,1635.48,1635.48,644.0,1635.48,1635.48,1635.48,1635.48,644.0
2024-07-23 09:35:00,1635.48,1635.48,1635.48,1635.48,0.0,1635.48,1635.48,1635.48,1635.48,0.0
2024-07-23 09:40:00,1635.48,1635.48,1635.48,1635.48,0.0,1635.48,1635.48,1635.48,1635.48,0.0
2024-07-23 09:45:00,1635.48,1635.48,1635.48,1635.48,0.0,1635.48,1635.48,1635.48,1635.48,0.0
2024-07-23 09:50:00,1635.48,1635.48,1635.48,1635.48,0.0,1635.48,1635.48,1635.48,1635.48,0.0
2024-07-23 09:55:00,1646.34,1650.0,1646.34,1650.0,200.0,1646.34,1650.0,1646.34,1650.0,200.0
2024-07-23 10:00:00,1644.73,1644.73,1644.73,1644.73,100.0,1644.73,1644.73,1644.73,1644.73,100.0
2024-07-23 10:05:00,1646.51,1646.97,1646.16,1646.16,981.0,1646.51,1646.97,1646.16,1646.16,981.0
2024-07-23 10:10:00,1646.16,1646.16,1646.16,1646.16,0.0,1646.16,1646.16,1646.16,1646.16,0.0
2024-07-23 10:15:00,1643.06,1643.07,1643.06,1643.06,100.0,1643.06,1643.07,1643.06,1643.06,100.0
2024-07-23 10:20:00,1643.06,1643.06,1643.06,1643.06,0.0,1643.06,1643.06,1643.06,1643.06,0.0
2024-07-23 10:25:00,1643.06,1643.06,1643.06,1643.06,0.0,1643.06,1643.06,1643.06,1643.06,0.0
2024-07-23 10:30:00,1644.0,1648.81,1643.9,1647.9,700.0,1644.0,1648.81,1643.9,1647.9,700.0
2024-07-23 10:35:00,1643.68,1645.03,1643.68,1645.03,400.0,1643.68,1645.03,1643.68,1645.03,400.0
2024-07-23 10:40:00,1646.88,1646.88,1646.88,1646.88,200.0,1646.88,1646.88,1646.88,1646.88,200.0
2024-07-23 10:45:00,1643.69,1643.69,1643.68,1643.69,100.0,1643.69,1643.69,1643.68,1643.69,100.0
2024-07-23 10:50:00,1643.69,1643.69,1643.69,1643.69,0.0,1643.69,1643.69,1643.69,1643.69,0.0
2024-07-23 10:55:00,1643.69,1643.69,1643.69,1643.69,0.0,1643.69,1643.69,1643.69,1643.69,0.0
2024-07-23 11:00:00,1643.69,1643.69,1643.69,1643.69,0.0,1643.69,1643.69,1643.69,1643.69,0.0
2024-07-23 11:05:00,1643.69,1643.69,1643.69,1643.69,0.0,1643.69,1643.69,1643.69,1643.69,0.0
2024-07-23 11:10:00,1653.0,1653.0,1653.0,1653.0,200.0,1653.0,1653.0,1653.0,1653.0,200.0
2024-07-23 11:15:00,1654.0,1654.0,1653.45,1653.45,613.0,1654.0,1654.0,1653.45,1653.45,613.0
2024-07-23 11:20:00,1651.16,1653.3,1650.5,1653.3,1608.0,1651.16,1653.3,1650.5,1653.3,1608.0
2024-07-23 11:25:00,1653.65,1653.65,1653.65,1653.65,100.0,1653.65,1653.65,1653.65,1653.65,100.0
2024-07-23 11:30:00,1654.27,1656.94,1650.53,1656.76,952.0,1654.27,1656.94,1650.53,1656.76,952.0
2024-07-23 11:35:00,1656.98,1658.03,1656.55,1657.78,800.0,1656.98,1658.03,1656.55,1657.78,800.0
2024-07-23 11:40:00,1657.4,1658.0,1653.15,1653.15,900.0,1657.4,1658.0,1653.15,1653.15,900.0
2024-07-23 11:45:00,1649.05,1651.14,1649.05,1649.5,1968.0,1649.05,1651.14,1649.05,1649.5,1968.0
2024-07-23 11:50:00,1649.5,1649.5,1649.5,1649.5,0.0,1649.5,1649.5,1649.5,1649.5,0.0
2024-07-23 11:55:00,1646.0,1646.17,1645.0,1646.17,850.0,1646.0,1646.17,1645.0,1646.17,850.0
2024-07-23 12:00:00,1646.17,1646.17,1646.17,1646.17,0.0,1646.17,1646.17,1646.17,1646.17,0.0
2024-07-23 12:05:00,1646.17,1646.17,1646.17,1646.17,0.0,1646.17,1646.17,1646.17,1646.17,0.0
2024-07-23 12:10:00,1648.45,1648.45,1648.45,1648.45,200.0,1648.45,1648.45,1648.45,1648.45,200.0
2024-07-23 12:15:00,1649.75,1649.75,1649.74,1649.75,243.0,1649.75,1649.75,1649.74,1649.75,243.0
2024-07-23 12:20:00,1648.04,1649.97,1648.04,1649.86,1470.0,1648.04,1649.97,1648.04,1649.86,1470.0
2024-07-23 12:25:00,1651.87,1651.87,1647.61,1649.6,800.0,1651.87,1651.87,1647.61,1649.6,800.0
2024-07-23 12:30:00,1649.5,1651.28,1649.2,1651.28,1800.0,1649.5,1651.28,1649.2,1651.28,1800.0
2024-07-23 12:35:00,1652.24,1652.24,1648.31,1648.31,600.0,1652.24,1652.24,1648.31,1648.31,600.0
2024-07-23 12:40:00,1646.34,1646.34,1646.34,1646.34,243.0,1646.34,1646.34,1646.34,1646.34,243.0
2024-07-23 12:45:00,1646.34,1646.34,1646.34,1646.34,0.0,1646.34,1646.34,1646.34,1646.34,0.0
2024-07-23 12:50:00,1646.03,1646.58,1641.8,1641.8,1000.0,1646.03,1646.58,1641.8,1641.8,1000.0
2024-07-23 12:55:00,1643.77,1645.38,1643.77,1645.38,800.0,1643.77,1645.38,1643.77,1645.38,800.0
2024-07-23 13:00:00,1646.13,1650.41,1646.13,1650.41,657.0,1646.13,1650.41,1646.13,1650.41,657.0
2024-07-23 13:05:00,1648.19,1648.19,1648.19,1648.19,100.0,1648.19,1648.19,1648.19,1648.19,100.0
2024-07-23 13:10:00,1644.85,1644.85,1644.85,1644.85,100.0,1644.85,1644.85,1644.85,1644.85,100.0
2024-07-23 13:15:00,1644.85,1644.85,1644.85,1644.85,0.0,1644.85,1644.85,1644.85,1644.85,0.0
2024-07-23 13:20:00,1644.85,1644.85,1644.85,1644.85,0.0,1644.85,1644.85,1644.85,1644.85,0.0
2024-07-23 13:25:00,1644.85,1644.85,1644.85,1644.85,0.0,1644.85,1644.85,1644.85,1644.85,0.0
2024-07-23 13:30:00,1644.22,1644.22,1642.42,1642.42,500.0,1644.22,1644.22,1642.42,1642.42,500.0
2024-07-23 13:35:00,1642.44,1642.44,1642.42,1642.43,200.0,1642.44,1642.44,1642.42,1642.43,200.0
2024-07-23 13:40:00,1641.02,1642.96,1640.64,1642.96,435.0,1641.02,1642.96,1640.64,1642.96,435.0
2024-07-23 13:45:00,1644.0,1645.65,1644.0,1645.65,500.0,1644.0,1645.65,1644.0,1645.65,500.0
2024-07-23 13:50:00,1645.65,1645.65,1645.65,1645.65,0.0,1645.65,1645.65,1645.65,1645.65,0.0
2024-07-23 13:55:00,1646.25,1646.71,1646.24,1646.71,250.0,1646.25,1646.71,1646.24,1646.71,250.0
2024-07-23 14:00:00,1645.16,1645.16,1643.56,1643.56,200.0,1645.16,1645.16,1643.56,1643.56,200.0
2024-07-23 14:05:00,1647.17,1647.17,1647.17,1647.17,100.0,1647.17,1647.17,1647.17,1647.17,100.0
2024-07-23 14:10:00,1647.08,1647.94,1647.08,1647.94,723.0,1647.08,1647.94,1647.08,1647.94,723.0
2024-07-23 14:15:00,1645.79,1646.93,1645.79,1646.43,600.0,1645.79,1646.93,1645.79,1646.43,600.0
2024-07-23 14:20:00,1647.68,1647.68,1645.4,1645.4,200.0,1647.68,1647.68,1645.4,1645.4,200.0
2024-07-23 14:25:00,1645.18,1645.18,1645.18,1645.18,100.0,1645.18,1645.18,1645.18,1645.18,100.0
2024-07-23 14:30:00,1644.19,1644.19,1644.15,1644.15,200.0,1644.19,1644.19,1644.15,1644.15,200.0
2024-07-23 14:35:00,1644.87,1645.93,1643.28,1645.93,965.0,1644.87,1645.93,1643.28,1645.93,965.0
2024-07-23 14:40:00,1643.91,1644.0,1643.0,1644.0,300.0,1643.91,1644.0,1643.0,1644.0,300.0
2024-07-23 14:45:00,1645.04,1645.14,1645.04,1645.14,200.0,1645.04,1645.14,1645.04,1645.14,200.0
2024-07-23 14:50:00,1641.96,1644.12,1641.96,1644.12,200.0,1641.96,1644.12,1641.96,1644.12,200.0
2024-07-23 14:55:00,1644.12,1645.37,1643.79,1645.37,500.0,1644.12,1645.37,1643.79,1645.37,500.0
2024-07-23 15:00:00,1645.8,1645.8,1645.79,1645.8,100.0,1645.8,1645.8,1645.79,1645.8,100.0
2024-07-23 15:05:00,1645.8,1645.8,1645.8,1645.8,0.0,1645.8,1645.8,1645.8,1645.8,0.0
2024-07-23 15:10:00,1642.8,1642.8,1642.8,1642.8,100.0,1642.8,1642.8,1642.8,1642.8,100.0
2024-07-23 15:15:00,1644.46,1644.46,1642.9,1642.9,474.0,1644.46,1644.46,1642.9,1642.9,474.0
2024-07-23 15:20:00,1642.47,1643.23,1640.33,1640.33,920.0,1642.47,1643.23,1640.33,1640.33,920.0
2024-07-23 15:25:00,1642.69,1642.69,1642.69,1642.69,100.0,1642.69,1642.69,1642.69,1642.69,100.0
2024-07-23 15:30:00,1644.04,1645.53,1642.79,1642.79,1600.0,1644.04,1645.53,1642.79,1642.79,1600.0
2024-07-23 15:35:00,1643.18,1643.18,1640.96,1641.36,1151.0,1643.18,1643.18,1640.96,1641.36,1151.0
2024-07-23 15:40:00,1641.95,1641.95,1636.04,1636.93,800.0,1641.95,1641.95,1636.04,1636.93,800.0
2024-07-23 15:45:00,1635.84,1636.98,1635.84,1636.98,596.0,1635.84,1636.98,1635.84,1636.98,596.0
2024-07-23 15:50:00,1637.19,1637.19,1632.22,1632.75,4883.0,1637.19,1637.19,1632.22,1632.75,4883.0
2024-07-23 15:55:00,1632.74,1632.74,1625.45,1625.91,15891.0,1632.74,1632.74,1625.45,1625.91,15891.0
2024-07-24 09:30:00,1621.8,1621.8,1621.8,1621.8,1314.0,1621.8,1621.8,1621.8,1621.8,1314.0
2024-07-24 09:35:00,1620.27,1626.29,1613.68,1626.29,500.0,1620.27,1626.29,1613.68,1626.29,500.0
2024-07-24 09:40:00,1613.71,1613.71,1613.71,1613.71,200.0,1613.71,1613.71,1613.71,1613.71,200.0
2024-07-24 09:45:00,1615.45,1615.46,1613.66,1613.84,400.0,1615.45,1615.46,1613.66,1613.84,400.0
2024-07-24 09:50:00,1617.35,1617.35,1617.34,1617.35,100.0,1617.35,1617.35,1617.34,1617.35,100.0
2024-07-24 09:55:00,1605.83,1605.83,1605.83,1605.83,157.0,1605.83,1605.83,1605.83,1605.83,157.0
2024-07-24 10:00:00,1605.83,1605.83,1605.83,1605.83,0.0,1605.83,1605.83,1605.83,1605.83,0.0
2024-07-24 10:05:00,1605.83,1605.83,1605.83,1605.83,0.0,1605.83,1605.83,1605.83,1605.83,0.0
2024-07-24 10:10:00,1605.83,1605.83,1605.83,1605.83,0.0,1605.83,1605.83,1605.83,1605.83,0.0
2024-07-24 10:15:00,1610.5,1610.5,1607.65,1607.87,601.0,1610.5,1610.5,1607.65,1607.87,601.0
2024-07-24 10:20:00,1607.87,1607.87,1607.87,1607.87,0.0,1607.87,1607.87,1607.87,1607.87,0.0
2024-07-24 10:25:00,1611.97,1614.66,1611.96,1614.65,301.0,1611.97,1614.66,1611.96,1614.65,301.0
2024-07-24 10:30:00,1614.65,1614.65,1614.65,1614.65,0.0,1614.65,1614.65,1614.65,1614.65,0.0
2024-07-24 10:35:00,1613.76,1613.76,1613.76,1613.76,100.0,1613.76,1613.76,1613.76,1613.76,100.0
2024-07-24 10:40:00,1610.22,1610.22,1608.06,1608.06,200.0,1610.22,1610.22,1608.06,1608.06,200.0
2024-07-24 10:45:00,1608.06,1608.06,1608.06,1608.06,0.0,1608.06,1608.06,1608.06,1608.06,0.0
2024-07-24 10:50:00,1600.19,1600.19,1596.18,1597.92,6602.0,1600.19,1600.19,1596.18,1597.92,6602.0
2024-07-24 10:55:00,1600.0,1601.48,1600.0,1601.48,1129.0,1600.0,1601.48,1600.0,1601.48,1129.0
2024-07-24 11:00:00,1600.54,1600.54,1595.0,1596.0,557.0,1600.54,1600.54,1595.0,1596.0,557.0
2024-07-24 11:05:00,1595.62,1595.62,1595.61,1595.62,100.0,1595.62,1595.62,1595.61,1595.62,100.0
2024-07-24 11:10:00,1596.83,1596.83,1596.82,1596.83,100.0,1596.83,1596.83,1596.82,1596.83,100.0
2024-07-24 11:15:00,1593.0,1593.53,1593.0,1593.53,204.0,1593.0,1593.53,1593.0,1593.53,204.0
2024-07-24 11:20:00,1593.5,1593.5,1593.39,1593.39,212.0,1593.5,1593.5,1593.39,1593.39,212.0
2024-07-24 11:25:00,1593.39,1593.39,1593.39,1593.39,0.0,1593.39,1593.39,1593.39,1593.39,0.0
2024-07-24 11:30:00,1593.39,1593.39,1593.39,1593.39,0.0,1593.39,1593.39,1593.39,1593.39,0.0
2024-07-24 11:35:00,1595.83,1595.83,1595.83,1595.83,100.0,1595.83,1595.83,1595.83,1595.83,100.0
2024-07-24 11:40:00,1592.95,1592.95,1592.95,1592.95,100.0,1592.95,1592.95,1592.95,1592.95,100.0
2024-07-24 11:45:00,1592.65,1592.65,1592.65,1592.65,100.0,1592.65,1592.65,1592.65,1592.65,100.0
2024-07-24 11:50:00,1592.65,1592.65,1592.65,1592.65,0.0,1592.65,1592.65,1592.65,1592.65,0.0
2024-07-24 11:55:00,1592.65,1592.65,1592.65,1592.65,0.0,1592.65,1592.65,1592.65,1592.65,0.0
2024-07-24 12:00:00,1588.9,1588.9,1584.1,1584.1,500.0,1588.9,1588.9,1584.1,1584.1,500.0
2024-07-24 12:05:00,1584.21,1584.21,1581.24,1581.24,200.0,1584.21,1584.21,1581.24,1581.24,200.0
2024-07-24 12:10:00,1583.25,1583.25,1579.02,1582.15,300.0,1583.25,1583.25,1579.02,1582.15,300.0
2024-07-24 12:15:00,1583.02,1583.02,1583.02,1583.02,100.0,1583.02,1583.02,1583.02,1583.02,100.0
2024-07-24 12:20:00,1584.27,1584.27,1584.27,1584.27,100.0,1584.27,1584.27,1584.27,1584.27,100.0
2024-07-24 12:25:00,1578.38,1581.45,1578.38,1579.0,700.0,1578.38,1581.45,1578.38,1579.0,700.0
2024-07-24 12:30:00,1577.42,1577.42,1577.42,1577.42,100.0,1577.42,1577.42,1577.42,1577.42,100.0
2024-07-24 12:35:00,1581.51,1581.51,1576.75,1576.75,300.0,1581.51,1581.51,1576.75,1576.75,300.0
2024-07-24 12:40:00,1574.1,1574.1,1574.1,1574.1,100.0,1574.1,1574.1,1574.1,1574.1,100.0
2024-07-24 12:45:00,1576.12,1578.45,1576.12,1578.45,396.0,1576.12,1578.45,1576.12,1578.45,396.0
2024-07-24 12:50:00,1578.45,1578.45,1578.45,1578.45,0.0,1578.45,1578.45,1578.45,1578.45,0.0
2024-07-24 12:55:00,1578.39,1578.4,1574.76,1578.4,601.0,1578.39,1578.4,1574.76,1578.4,601.0
2024-07-24 13:00:00,1576.64,1576.64,1576.64,1576.64,100.0,1576.64,1576.64,1576.64,1576.64,100.0
2024-07-24 13:05:00,1578.83,1580.72,1578.34,1579.0,1877.0,1578.83,1580.72,1578.34,1579.0,1877.0
2024-07-24 13:10:00,1580.92,1580.92,1579.59,1579.6,200.0,1580.92,1580.92,1579.59,1579.6,200.0
2024-07-24 13:15:00,1577.43,1577.43,1577.43,1577.43,100.0,1577.43,1577.43,1577.43,1577.43,100.0
2024-07-24 13:20:00,1579.09,1579.16,1577.62,1577.62,400.0,1579.09,1579.16,1577.62,1577.62,400.0
2024-07-24 13:25:00,1577.62,1577.62,1577.62,1577.62,0.0,1577.62,1577.62,1577.62,1577.62,0.0
2024-07-24 13:30:00,1579.26,1585.29,1579.26,1583.13,2138.0,1579.26,1585.29,1579.26,1583.13,2138.0
2024-07-24 13:35:00,1582.51,1587.05,1582.51,1583.41,390.0,1582.51,1587.05,1582.51,1583.41,390.0
2024-07-24 13:40:00,1580.89,1580.89,1580.89,1580.89,100.0,1580.89,1580.89,1580.89,1580.89,100.0
2024-07-24 13:45:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 13:50:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 13:55:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:00:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:05:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:10:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:15:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:20:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:25:00,1578.97,1578.97,1578.97,1578.97,100.0,1578.97,1578.97,1578.97,1578.97,100.0
2024-07-24 14:30:00,1578.97,1578.97,1578.97,1578.97,0.0,1578.97,1578.97,1578.97,1578.97,0.0
2024-07-24 14:35:00,1578.97,1578.97,1578.97,1578.97,0.0,1578.97,1578.97,1578.97,1578.97,0.0
2024-07-24 14:40:00,1570.0,1570.0,1570.0,1570.0,100.0,1570.0,1570.0,1570.0,1570.0,100.0
2024-07-24 14:45:00,1570.0,1570.0,1567.85,1568.19,500.0,1570.0,1570.0,1567.85,1568.19,500.0
2024-07-24 14:50:00,1567.47,1567.74,1567.47,1567.74,200.0,1567.47,1567.74,1567.47,1567.74,200.0
2024-07-24 14:55:00,1567.87,1567.87,1567.87,1567.87,100.0,1567.87,1567.87,1567.87,1567.87,100.0
2024-07-24 15:00:00,1567.0,1570.06,1567.0,1569.97,812.0,1567.0,1570.06,1567.0,1569.97,812.0
2024-07-24 15:05:00,1566.64,1566.64,1566.64,1566.64,100.0,1566.64,1566.64,1566.64,1566.64,100.0
2024-07-24 15:10:00,1565.04,1565.04,1565.04,1565.04,100.0,1565.04,1565.04,1565.04,1565.04,100.0
2024-07-24 15:15:00,1566.37,1566.37,1561.26,1561.26,493.0,1566.37,1566.37,1561.26,1561.26,493.0
2024-07-24 15:20:00,1561.16,1562.21,1561.16,1562.21,379.0,1561.16,1562.21,1561.16,1562.21,379.0
2024-07-24 15:25:00,1561.99,1561.99,1559.54,1559.54,200.0,1561.99,1561.99,1559.54,1559.54,200.0
2024-07-24 15:30:00,1560.22,1563.24,1560.22,1563.24,305.0,1560.22,1563.24,1560.22,1563.24,305.0
2024-07-24 15:35:00,1561.89,1561.89,1561.89,1561.89,200.0,1561.89,1561.89,1561.89,1561.89,200.0
2024-07-24 15:40:00,1561.69,1566.04,1561.06,1561.06,909.0,1561.69,1566.04,1561.06,1561.06,909.0
2024-07-24 15:45:00,1558.54,1560.21,1558.54,1560.21,216.0,1558.54,1560.21,1558.54,1560.21,216.0
2024-07-24 15:50:00,1558.54,1558.54,1555.49,1555.49,2759.0,1558.54,1558.54,1555.49,1555.49,2759.0
2024-07-24 15:55:00,1554.01,1559.26,1553.71,1559.14,2879.0,1554.01,1559.26,1553.71,1559.14,2879.0
2024-07-25 09:30:00,1570.65,1570.65,1566.14,1566.14,1575.0,1570.65,1570.65,1566.14,1566.14,1575.0
2024-07-25 09:35:00,1572.84,1577.56,1560.02,1569.46,800.0,1572.84,1577.56,1560.02,1569.46,800.0
2024-07-25 09:40:00,1571.21,1571.21,1566.2,1566.9,300.0,1571.21,1571.21,1566.2,1566.9,300.0
2024-07-25 09:45:00,1572.73,1577.54,1566.9,1566.9,500.0,1572.73,1577.54,1566.9,1566.9,500.0
2024-07-25 09:50:00,1566.9,1566.9,1566.9,1566.9,0.0,1566.9,1566.9,1566.9,1566.9,0.0
2024-07-25 09:55:00,1566.9,1566.9,1566.9,1566.9,0.0,1566.9,1566.9,1566.9,1566.9,0.0
2024-07-25 10:00:00,1567.36,1567.36,1565.39,1565.39,401.0,1567.36,1567.36,1565.39,1565.39,401.0
2024-07-25 10:05:00,1565.39,1565.39,1565.39,1565.39,0.0,1565.39,1565.39,1565.39,1565.39,0.0
2024-07-25 10:10:00,1565.39,1565.39,1565.39,1565.39,0.0,1565.39,1565.39,1565.39,1565.39,0.0
2024-07-25 10:15:00,1556.02,1557.62,1551.94,1557.62,700.0,1556.02,1557.62,1551.94,1557.62,700.0
2024-07-25 10:20:00,1557.62,1557.75,1556.78,1556.78,400.0,1557.62,1557.75,1556.78,1556.78,400.0
2024-07-25 10:25:00,1556.78,1556.78,1556.78,1556.78,0.0,1556.78,1556.78,1556.78,1556.78,0.0
2024-07-25 10:30:00,1564.91,1564.92,1564.91,1564.91,300.0,1564.91,1564.92,1564.91,1564.91,300.0
2024-07-25 10:35:00,1566.0,1566.0,1565.91,1565.91,597.0,1566.0,1566.0,1565.91,1565.91,597.0
2024-07-25 10:40:00,1567.95,1569.33,1567.95,1569.33,300.0,1567.95,1569.33,1567.95,1569.33,300.0
2024-07-25 10:45:00,1570.72,1577.75,1570.72,1577.75,733.0,1570.72,1577.75,1570.72,1577.75,733.0
2024-07-25 10:50:00,1570.74,1579.63,1570.74,1577.07,1855.0,1570.74,1579.63,1570.74,1577.07,1855.0
2024-07-25 10:55:00,1573.89,1577.78,1570.73,1577.78,1101.0,1573.89,1577.78,1570.73,1577.78,1101.0
2024-07-25 11:00:00,1579.16,1579.48,1569.67,1570.15,800.0,1579.16,1579.48,1569.67,1570.15,800.0
2024-07-25 11:05:00,1574.8,1574.8,1573.42,1573.43,320.0,1574.8,1574.8,1573.42,1573.43,320.0
2024-07-25 11:10:00,1577.54,1577.54,1577.54,1577.54,150.0,1577.54,1577.54,1577.54,1577.54,150.0
2024-07-25 11:15:00,1577.54,1577.54,1577.54,1577.54,0.0,1577.54,1577.54,1577.54,1577.54,0.0
2024-07-25 11:20:00,1577.54,1577.54,1577.54,1577.54,0.0,1577.54,1577.54,1577.54,1577.54,0.0
2024-07-25 11:25:00,1577.24,1577.24,1577.24,1577.24,100.0,1577.24,1577.24,1577.24,1577.24,100.0
2024-07-25 11:30:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:35:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:40:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:45:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:50:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:55:00,1578.06,1578.06,1578.06,1578.06,100.0,1578.06,1578.06,1578.06,1578.06,100.0
2024-07-25 12:00:00,1583.58,1583.58,1583.58,1583.58,201.0,1583.58,1583.58,1583.58,1583.58,201.0
2024-07-25 12:05:00,1583.58,1583.58,1583.58,1583.58,0.0,1583.58,1583.58,1583.58,1583.58,0.0
2024-07-25 12:10:00,1583.58,1583.58,1583.58,1583.58,0.0,1583.58,1583.58,1583.58,1583.58,0.0
2024-07-25 12:15:00,1589.77,1589.77,1589.76,1589.77,100.0,1589.77,1589.77,1589.76,1589.77,100.0
2024-07-25 12:20:00,1589.77,1589.77,1589.77,1589.77,0.0,1589.77,1589.77,1589.77,1589.77,0.0
2024-07-25 12:25:00,1589.77,1589.77,1589.77,1589.77,0.0,1589.77,1589.77,1589.77,1589.77,0.0
2024-07-25 12:30:00,1589.77,1589.77,1589.77,1589.77,0.0,1589.77,1589.77,1589.77,1589.77,0.0
2024-07-25 12:35:00,1589.77,1589.77,1589.77,1589.77,0.0,1589.77,1589.77,1589.77,1589.77,0.0
2024-07-25 12:40:00,1590.78,1590.78,1590.78,1590.78,475.0,1590.78,1590.78,1590.78,1590.78,475.0
2024-07-25 12:45:00,1590.78,1590.78,1590.78,1590.78,0.0,1590.78,1590.78,1590.78,1590.78,0.0
2024-07-25 12:50:00,1589.16,1589.16,1586.23,1586.23,284.0,1589.16,1589.16,1586.23,1586.23,284.0
2024-07-25 12:55:00,1586.23,1586.23,1586.23,1586.23,0.0,1586.23,1586.23,1586.23,1586.23,0.0
2024-07-25 13:00:00,1586.23,1586.23,1586.23,1586.23,0.0,1586.23,1586.23,1586.23,1586.23,0.0
2024-07-25 13:05:00,1586.23,1586.23,1586.23,1586.23,0.0,1586.23,1586.23,1586.23,1586.23,0.0
2024-07-25 13:10:00,1586.23,1586.23,1586.23,1586.23,0.0,1586.23,1586.23,1586.23,1586.23,0.0
2024-07-25 13:15:00,1587.39,1587.39,1587.13,1587.13,200.0,1587.39,1587.39,1587.13,1587.13,200.0
2024-07-25 13:20:00,1586.01,1586.02,1586.01,1586.01,373.0,1586.01,1586.02,1586.01,1586.01,373.0
2024-07-25 13:25:00,1586.01,1586.01,1586.01,1586.01,0.0,1586.01,1586.01,1586.01,1586.01,0.0
2024-07-25 13:30:00,1586.01,1586.01,1586.01,1586.01,0.0,1586.01,1586.01,1586.01,1586.01,0.0
2024-07-25 13:35:00,1586.01,1586.01,1586.01,1586.01,0.0,1586.01,1586.01,1586.01,1586.01,0.0
2024-07-25 13:40:00,1591.34,1591.34,1590.12,1590.12,400.0,1591.34,1591.34,1590.12,1590.12,400.0
2024-07-25 13:45:00,1587.46,1587.46,1587.24,1587.25,300.0,1587.46,1587.46,1587.24,1587.25,300.0
2024-07-25 13:50:00,1587.06,1588.32,1586.64,1586.64,448.0,1587.06,1588.32,1586.64,1586.64,448.0
2024-07-25 13:55:00,1584.77,1588.34,1584.77,1587.45,700.0,1584.77,1588.34,1584.77,1587.45,700.0
2024-07-25 14:00:00,1587.45,1587.45,1587.45,1587.45,0.0,1587.45,1587.45,1587.45,1587.45,0.0
2024-07-25 14:05:00,1583.45,1589.6,1583.45,1589.34,1779.0,1583.45,1589.6,1583.45,1589.34,1779.0
2024-07-25 14:10:00,1588.94,1588.94,1585.63,1585.63,200.0,1588.94,1588.94,1585.63,1585.63,200.0
2024-07-25 14:15:00,1585.63,1585.63,1585.63,1585.63,0.0,1585.63,1585.63,1585.63,1585.63,0.0
2024-07-25 14:20:00,1585.63,1585.63,1585.63,1585.63,0.0,1585.63,1585.63,1585.63,1585.63,0.0
2024-07-25 14:25:00,1590.38,1590.38,1590.38,1590.38,100.0,1590.38,1590.38,1590.38,1590.38,100.0
2024-07-25 14:30:00,1590.38,1590.38,1590.38,1590.38,0.0,1590.38,1590.38,1590.38,1590.38,0.0
2024-07-25 14:35:00,1591.48,1591.48,1590.77,1590.77,200.0,1591.48,1591.48,1590.77,1590.77,200.0
2024-07-25 14:40:00,1590.77,1590.77,1590.77,1590.77,0.0,1590.77,1590.77,1590.77,1590.77,0.0
2024-07-25 14:45:00,1585.92,1586.67,1585.0,1586.67,422.0,1585.92,1586.67,1585.0,1586.67,422.0
2024-07-25 14:50:00,1583.94,1585.37,1583.06,1583.07,374.0,1583.94,1585.37,1583.06,1583.07,374.0
2024-07-25 14:55:00,1584.41,1584.41,1584.41,1584.41,100.0,1584.41,1584.41,1584.41,1584.41,100.0
2024-07-25 15:00:00,1580.03,1580.03,1580.02,1580.03,100.0,1580.03,1580.03,1580.02,1580.03,100.0
2024-07-25 15:05:00,1580.03,1580.03,1580.03,1580.03,0.0,1580.03,1580.03,1580.03,1580.03,0.0
2024-07-25 15:10:00,1583.27,1583.27,1583.27,1583.27,103.0,1583.27,1583.27,1583.27,1583.27,103.0
2024-07-25 15:15:00,1583.95,1583.95,1583.95,1583.95,100.0,1583.95,1583.95,1583.95,1583.95,100.0
2024-07-25 15:20:00,1586.93,1586.93,1586.92,1586.93,100.0,1586.93,1586.93,1586.92,1586.93,100.0
2024-07-25 15:25:00,1587.93,1587.93,1587.27,1587.28,200.0,1587.93,1587.93,1587.27,1587.28,200.0
2024-07-25 15:30:00,1587.28,1587.28,1587.28,1587.28,0.0,1587.28,1587.28,1587.28,1587.28,0.0
2024-07-25 15:35:00,1585.88,1586.05,1585.88,1586.05,200.0,1585.88,1586.05,1585.88,1586.05,200.0
2024-07-25 15:40:00,1583.94,1583.94,1581.6,1581.6,798.0,1583.94,1583.94,1581.6,1581.6,798.0
2024-07-25 15:45:00,1578.32,1580.16,1578.32,1580.16,306.0,1578.32,1580.16,1578.32,1580.16,306.0
2024-07-25 15:50:00,1580.21,1580.71,1574.97,1574.97,700.0,1580.21,1580.71,1574.97,1574.97,700.0
2024-07-25 15:55:00,1576.74,1577.2,1574.54,1577.19,3730.0,1576.74,1577.2,1574.54,1577.19,3730.0
2024-07-26 09:30:00,1579.42,1579.42,1579.42,1579.42,1018.0,1579.42,1579.42,1579.42,1579.42,1018.0
2024-07-26 09:35:00,1583.72,1583.72,1583.0,1583.0,300.0,1583.72,1583.72,1583.0,1583.0,300.0
2024-07-26 09:40:00,1583.0,1583.0,1583.0,1583.0,0.0,1583.0,1583.0,1583.0,1583.0,0.0
2024-07-26 09:45:00,1594.36,1596.05,1586.11,1586.62,520.0,1594.36,1596.05,1586.11,1586.62,520.0
2024-07-26 09:50:00,1586.62,1586.62,1586.62,1586.62,0.0,1586.62,1586.62,1586.62,1586.62,0.0
2024-07-26 09:55:00,1594.79,1594.79,1594.79,1594.79,101.0,1594.79,1594.79,1594.79,1594.79,101.0
2024-07-26 10:00:00,1594.79,1594.79,1594.79,1594.79,0.0,1594.79,1594.79,1594.79,1594.79,0.0
2024-07-26 10:05:00,1599.89,1599.89,1599.88,1599.89,122.0,1599.89,1599.89,1599.88,1599.89,122.0
2024-07-26 10:10:00,1600.0,1600.0,1597.32,1597.32,692.0,1600.0,1600.0,1597.32,1597.32,692.0
2024-07-26 10:15:00,1600.01,1600.03,1600.01,1600.03,200.0,1600.01,1600.03,1600.01,1600.03,200.0
2024-07-26 10:20:00,1601.21,1605.2,1601.2,1604.0,5501.0,1601.21,1605.2,1601.2,1604.0,5501.0
2024-07-26 10:25:00,1604.0,1604.0,1604.0,1604.0,0.0,1604.0,1604.0,1604.0,1604.0,0.0
2024-07-26 10:30:00,1602.79,1602.79,1602.14,1602.14,251.0,1602.79,1602.79,1602.14,1602.14,251.0
2024-07-26 10:35:00,1596.28,1599.07,1594.23,1597.6,543.0,1596.28,1599.07,1594.23,1597.6,543.0
2024-07-26 10:40:00,1596.93,1601.03,1596.93,1601.03,200.0,1596.93,1601.03,1596.93,1601.03,200.0
2024-07-26 10:45:00,1599.54,1601.78,1599.28,1601.78,608.0,1599.54,1601.78,1599.28,1601.78,608.0
2024-07-26 10:50:00,1598.4,1598.4,1597.25,1597.25,300.0,1598.4,1598.4,1597.25,1597.25,300.0
2024-07-26 10:55:00,1600.29,1602.29,1600.29,1602.29,261.0,1600.29,1602.29,1600.29,1602.29,261.0
2024-07-26 11:00:00,1602.29,1602.29,1602.29,1602.29,0.0,1602.29,1602.29,1602.29,1602.29,0.0
2024-07-26 11:05:00,1602.37,1603.83,1601.05,1603.83,513.0,1602.37,1603.83,1601.05,1603.83,513.0
2024-07-26 11:10:00,1600.5,1601.13,1599.07,1601.13,700.0,1600.5,1601.13,1599.07,1601.13,700.0
2024-07-26 11:15:00,1604.61,1605.4,1603.5,1603.5,676.0,1604.61,1605.4,1603.5,1603.5,676.0
2024-07-26 11:20:00,1603.5,1603.5,1603.5,1603.5,0.0,1603.5,1603.5,1603.5,1603.5,0.0
2024-07-26 11:25:00,1605.0,1605.0,1604.13,1604.13,300.0,1605.0,1605.0,1604.13,1604.13,300.0
2024-07-26 11:30:00,1603.0,1604.92,1603.0,1604.92,921.0,1603.0,1604.92,1603.0,1604.92,921.0
2024-07-26 11:35:00,1604.49,1608.51,1604.49,1608.51,223.0,1604.49,1608.51,1604.49,1608.51,223.0
2024-07-26 11:40:00,1604.6,1604.6,1604.6,1604.6,100.0,1604.6,1604.6,1604.6,1604.6,100.0
2024-07-26 11:45:00,1605.96,1606.16,1604.31,1606.16,401.0,1605.96,1606.16,1604.31,1606.16,401.0
2024-07-26 11:50:00,1606.16,1606.16,1606.16,1606.16,0.0,1606.16,1606.16,1606.16,1606.16,0.0
2024-07-26 11:55:00,1606.16,1606.16,1606.16,1606.16,0.0,1606.16,1606.16,1606.16,1606.16,0.0
2024-07-26 12:00:00,1605.0,1606.15,1604.99,1606.15,200.0,1605.0,1606.15,1604.99,1606.15,200.0
2024-07-26 12:05:00,1608.83,1608.83,1608.83,1608.83,400.0,1608.83,1608.83,1608.83,1608.83,400.0
2024-07-26 12:10:00,1611.82,1611.82,1606.88,1606.88,200.0,1611.82,1611.82,1606.88,1606.88,200.0
2024-07-26 12:15:00,1606.26,1606.26,1605.75,1605.75,200.0,1606.26,1606.26,1605.75,1605.75,200.0
2024-07-26 12:20:00,1605.75,1605.75,1605.75,1605.75,0.0,1605.75,1605.75,1605.75,1605.75,0.0
2024-07-26 12:25:00,1607.5,1607.5,1604.95,1605.0,694.0,1607.5,1607.5,1604.95,1605.0,694.0
2024-07-26 12:30:00,1608.09,1608.09,1608.09,1608.09,300.0,1608.09,1608.09,1608.09,1608.09,300.0
2024-07-26 12:35:00,1605.0,1605.0,1605.0,1605.0,100.0,1605.0,1605.0,1605.0,1605.0,100.0
2024-07-26 12:40:00,1605.0,1605.0,1605.0,1605.0,0.0,1605.0,1605.0,1605.0,1605.0,0.0
2024-07-26 12:45:00,1607.47,1608.86,1607.47,1607.8,474.0,1607.47,1608.86,1607.47,1607.8,474.0
2024-07-26 12:50:00,1607.8,1607.8,1607.8,1607.8,0.0,1607.8,1607.8,1607.8,1607.8,0.0
2024-07-26 12:55:00,1607.8,1607.8,1607.8,1607.8,0.0,1607.8,1607.8,1607.8,1607.8,0.0
2024-07-26 13:00:00,1607.8,1607.8,1607.8,1607.8,0.0,1607.8,1607.8,1607.8,1607.8,0.0
2024-07-26 13:05:00,1609.3,1609.3,1608.36,1608.36,300.0,1609.3,1609.3,1608.36,1608.36,300.0
2024-07-26 13:10:00,1608.36,1608.36,1608.36,1608.36,0.0,1608.36,1608.36,1608.36,1608.36,0.0
2024-07-26 13:15:00,1610.02,1612.57,1607.48,1612.57,1114.0,1610.02,1612.57,1607.48,1612.57,1114.0
2024-07-26 13:20:00,1612.57,1612.57,1612.57,1612.57,0.0,1612.57,1612.57,1612.57,1612.57,0.0
2024-07-26 13:25:00,1612.02,1612.02,1612.02,1612.02,200.0,1612.02,1612.02,1612.02,1612.02,200.0
2024-07-26 13:30:00,1610.98,1610.98,1607.17,1607.17,200.0,1610.98,1610.98,1607.17,1607.17,200.0
2024-07-26 13:35:00,1606.6,1606.6,1604.8,1604.9,552.0,1606.6,1606.6,1604.8,1604.9,552.0
2024-07-26 13:40:00,1605.0,1605.0,1604.9,1604.9,200.0,1605.0,1605.0,1604.9,1604.9,200.0
2024-07-26 13:45:00,1608.1,1608.1,1606.06,1606.07,551.0,1608.1,1608.1,1606.06,1606.07,551.0
2024-07-26 13:50:00,1606.07,1606.07,1606.07,1606.07,0.0,1606.07,1606.07,1606.07,1606.07,0.0
2024-07-26 13:55:00,1606.07,1606.07,1606.07,1606.07,0.0,1606.07,1606.07,1606.07,1606.07,0.0
2024-07-26 14:00:00,1609.03,1609.03,1609.01,1609.01,233.0,1609.03,1609.03,1609.01,1609.01,233.0
2024-07-26 14:05:00,1609.64,1609.64,1609.63,1609.64,100.0,1609.64,1609.64,1609.63,1609.64,100.0
2024-07-26 14:10:00,1607.55,1607.56,1607.54,1607.56,396.0,1607.55,1607.56,1607.54,1607.56,396.0
2024-07-26 14:15:00,1606.89,1606.89,1603.78,1603.79,304.0,1606.89,1606.89,1603.78,1603.79,304.0
2024-07-26 14:20:00,1604.7,1607.55,1604.69,1607.55,3773.0,1604.7,1607.55,1604.69,1607.55,3773.0
2024-07-26 14:25:00,1605.18,1605.18,1604.4,1604.4,1388.0,1605.18,1605.18,1604.4,1604.4,1388.0
2024-07-26 14:30:00,1604.71,1604.92,1604.09,1604.1,1096.0,1604.71,1604.92,1604.09,1604.1,1096.0
2024-07-26 14:35:00,1604.1,1604.1,1604.1,1604.1,0.0,1604.1,1604.1,1604.1,1604.1,0.0
2024-07-26 14:40:00,1605.0,1606.82,1604.1,1604.6,1558.0,1605.0,1606.82,1604.1,1604.6,1558.0
2024-07-26 14:45:00,1604.6,1604.6,1604.6,1604.6,0.0,1604.6,1604.6,1604.6,1604.6,0.0
2024-07-26 14:50:00,1604.5,1604.79,1604.5,1604.79,200.0,1604.5,1604.79,1604.5,1604.79,200.0
2024-07-26 14:55:00,1604.89,1604.89,1604.5,1604.5,224.0,1604.89,1604.89,1604.5,1604.5,224.0
2024-07-26 15:00:00,1604.99,1605.0,1604.25,1604.86,1000.0,1604.99,1605.0,1604.25,1604.86,1000.0
2024-07-26 15:05:00,1604.2,1604.79,1603.88,1604.74,775.0,1604.2,1604.79,1603.88,1604.74,775.0
2024-07-26 15:10:00,1605.98,1605.98,1605.98,1605.98,572.0,1605.98,1605.98,1605.98,1605.98,572.0
2024-07-26 15:15:00,1604.5,1605.0,1604.5,1605.0,509.0,1604.5,1605.0,1604.5,1605.0,509.0
2024-07-26 15:20:00,1606.03,1606.03,1606.03,1606.03,295.0,1606.03,1606.03,1606.03,1606.03,295.0
2024-07-26 15:25:00,1607.07,1607.07,1607.07,1607.07,277.0,1607.07,1607.07,1607.07,1607.07,277.0
2024-07-26 15:30:00,1606.03,1606.03,1603.78,1604.08,1800.0,1606.03,1606.03,1603.78,1604.08,1800.0
2024-07-26 15:35:00,1605.0,1605.96,1605.0,1605.96,708.0,1605.0,1605.96,1605.0,1605.96,708.0
2024-07-26 15:40:00,1605.95,1605.95,1604.34,1604.34,900.0,1605.95,1605.95,1604.34,1604.34,900.0
2024-07-26 15:45:00,1606.35,1606.35,1605.08,1605.08,354.0,1606.35,1606.35,1605.08,1605.08,354.0
2024-07-26 15:50:00,1606.59,1607.11,1604.0,1604.01,5440.0,1606.59,1607.11,1604.0,1604.01,5440.0
2024-07-26 15:55:00,1604.0,1607.43,1603.04,1605.8,8088.0,1604.0,1607.43,1603.04,1605.8,8088.0
2024-07-29 09:30:00,1612.6,1612.6,1610.59,1610.59,1401.0,1612.6,1612.6,1610.59,1610.59,1401.0
2024-07-29 09:35:00,1609.82,1611.32,1609.82,1609.94,1200.0,1609.82,1611.32,1609.82,1609.94,1200.0
2024-07-29 09:40:00,1615.37,1615.45,1607.73,1607.73,860.0,1615.37,1615.45,1607.73,1607.73,860.0
2024-07-29 09:45:00,1613.15,1613.15,1613.15,1613.15,100.0,1613.15,1613.15,1613.15,1613.15,100.0
2024-07-29 09:50:00,1603.21,1608.95,1599.52,1604.58,5200.0,1603.21,1608.95,1599.52,1604.58,5200.0
2024-07-29 09:55:00,1604.21,1606.98,1600.09,1606.98,3200.0,1604.21,1606.98,1600.09,1606.98,3200.0
2024-07-29 10:00:00,1602.68,1608.92,1599.98,1602.28,2012.0,1602.68,1608.92,1599.98,1602.28,2012.0
2024-07-29 10:05:00,1604.36,1604.36,1604.35,1604.36,133.0,1604.36,1604.36,1604.35,1604.36,133.0
2024-07-29 10:10:00,1602.16,1602.16,1598.87,1598.87,500.0,1602.16,1602.16,1598.87,1598.87,500.0
2024-07-29 10:15:00,1594.58,1601.04,1592.1,1599.1,4000.0,1594.58,1601.04,1592.1,1599.1,4000.0
2024-07-29 10:20:00,1600.3,1600.3,1600.3,1600.3,195.0,1600.3,1600.3,1600.3,1600.3,195.0
2024-07-29 10:25:00,1595.45,1595.45,1592.46,1592.47,200.0,1595.45,1595.45,1592.46,1592.47,200.0
2024-07-29 10:30:00,1592.76,1594.24,1586.99,1586.99,1200.0,1592.76,1594.24,1586.99,1586.99,1200.0
2024-07-29 10:35:00,1588.12,1594.05,1588.12,1593.75,400.0,1588.12,1594.05,1588.12,1593.75,400.0
2024-07-29 10:40:00,1596.29,1596.51,1595.53,1595.53,1025.0,1596.29,1596.51,1595.53,1595.53,1025.0
2024-07-29 10:45:00,1596.98,1596.98,1594.43,1596.79,525.0,1596.98,1596.98,1594.43,1596.79,525.0
2024-07-29 10:50:00,1594.62,1596.79,1594.62,1595.01,1000.0,1594.62,1596.79,1594.62,1595.01,1000.0
2024-07-29 10:55:00,1596.37,1597.41,1596.37,1597.41,906.0,1596.37,1597.41,1596.37,1597.41,906.0
2024-07-29 11:00:00,1596.67,1597.0,1592.01,1592.01,1358.0,1596.67,1597.0,1592.01,1592.01,1358.0
2024-07-29 11:05:00,1594.13,1594.66,1592.29,1594.16,500.0,1594.13,1594.66,1592.29,1594.16,500.0
2024-07-29 11:10:00,1593.91,1595.53,1593.91,1594.27,1132.0,1593.91,1595.53,1593.91,1594.27,1132.0
2024-07-29 11:15:00,1594.27,1594.27,1591.07,1593.65,6000.0,1594.27,1594.27,1591.07,1593.65,6000.0
2024-07-29 11:20:00,1591.37,1593.86,1591.07,1593.23,500.0,1591.37,1593.86,1591.07,1593.23,500.0
2024-07-29 11:25:00,1593.23,1595.23,1593.23,1594.75,1124.0,1593.23,1595.23,1593.23,1594.75,1124.0
2024-07-29 11:30:00,1594.32,1594.72,1594.32,1594.71,800.0,1594.32,1594.72,1594.32,1594.71,800.0
2024-07-29 11:35:00,1593.88,1595.08,1587.72,1587.72,1298.0,1593.88,1595.08,1587.72,1587.72,1298.0
2024-07-29 11:40:00,1589.37,1591.51,1589.36,1591.51,300.0,1589.37,1591.51,1589.36,1591.51,300.0
2024-07-29 11:45:00,1595.09,1595.23,1593.19,1593.19,300.0,1595.09,1595.23,1593.19,1593.19,300.0
2024-07-29 11:50:00,1594.15,1594.15,1593.65,1593.65,200.0,1594.15,1594.15,1593.65,1593.65,200.0
2024-07-29 11:55:00,1593.53,1596.16,1593.53,1596.16,511.0,1593.53,1596.16,1593.53,1596.16,511.0
2024-07-29 12:00:00,1599.08,1599.08,1599.08,1599.08,100.0,1599.08,1599.08,1599.08,1599.08,100.0
2024-07-29 12:05:00,1599.08,1599.08,1599.08,1599.08,0.0,1599.08,1599.08,1599.08,1599.08,0.0
2024-07-29 12:10:00,1600.09,1606.12,1600.09,1606.12,1050.0,1600.09,1606.12,1600.09,1606.12,1050.0
2024-07-29 12:15:00,1607.21,1607.45,1607.21,1607.45,5100.0,1607.21,1607.45,1607.21,1607.45,5100.0
2024-07-29 12:20:00,1604.93,1604.93,1604.93,1604.93,100.0,1604.93,1604.93,1604.93,1604.93,100.0
2024-07-29 12:25:00,1603.24,1603.88,1602.38,1602.38,300.0,1603.24,1603.88,1602.38,1602.38,300.0
2024-07-29 12:30:00,1604.35,1606.27,1604.34,1606.16,600.0,1604.35,1606.27,1604.34,1606.16,600.0
2024-07-29 12:35:00,1606.2,1606.2,1606.2,1606.2,100.0,1606.2,1606.2,1606.2,1606.2,100.0
2024-07-29 12:40:00,1604.69,1604.69,1602.16,1603.42,400.0,1604.69,1604.69,1602.16,1603.42,400.0
2024-07-29 12:45:00,1600.96,1603.09,1600.96,1603.09,200.0,1600.96,1603.09,1600.96,1603.09,200.0
2024-07-29 12:50:00,1600.96,1602.49,1599.19,1602.49,1467.0,1600.96,1602.49,1599.19,1602.49,1467.0
2024-07-29 12:55:00,1602.52,1602.52,1602.52,1602.52,100.0,1602.52,1602.52,1602.52,1602.52,100.0
2024-07-29 13:00:00,1602.52,1602.52,1602.52,1602.52,0.0,1602.52,1602.52,1602.52,1602.52,0.0
2024-07-29 13:05:00,1601.85,1601.85,1599.1,1599.99,600.0,1601.85,1601.85,1599.1,1599.99,600.0
2024-07-29 13:10:00,1600.06,1604.4,1600.06,1600.69,1453.0,1600.06,1604.4,1600.06,1600.69,1453.0
2024-07-29 13:15:00,1600.69,1600.69,1600.69,1600.69,0.0,1600.69,1600.69,1600.69,1600.69,0.0
2024-07-29 13:20:00,1600.69,1600.69,1600.69,1600.69,317.0,1600.69,1600.69,1600.69,1600.69,317.0
2024-07-29 13:25:00,1598.43,1598.61,1598.43,1598.61,200.0,1598.43,1598.61,1598.43,1598.61,200.0
2024-07-29 13:30:00,1596.17,1597.44,1596.15,1597.41,400.0,1596.17,1597.44,1596.15,1597.41,400.0
2024-07-29 13:35:00,1597.46,1598.2,1597.02,1598.2,500.0,1597.46,1598.2,1597.02,1598.2,500.0
2024-07-29 13:40:00,1598.2,1598.2,1597.42,1598.2,300.0,1598.2,1598.2,1597.42,1598.2,300.0
2024-07-29 13:45:00,1598.15,1598.2,1596.38,1596.59,600.0,1598.15,1598.2,1596.38,1596.59,600.0
2024-07-29 13:50:00,1596.58,1597.96,1595.3,1596.79,974.0,1596.58,1597.96,1595.3,1596.79,974.0
2024-07-29 13:55:00,1601.18,1601.18,1600.42,1600.42,200.0,1601.18,1601.18,1600.42,1600.42,200.0
2024-07-29 14:00:00,1600.42,1600.42,1600.42,1600.42,0.0,1600.42,1600.42,1600.42,1600.42,0.0
2024-07-29 14:05:00,1597.56,1598.94,1597.56,1598.94,200.0,1597.56,1598.94,1597.56,1598.94,200.0
2024-07-29 14:10:00,1597.61,1598.75,1597.57,1597.57,400.0,1597.61,1598.75,1597.57,1597.57,400.0
2024-07-29 14:15:00,1597.11,1598.75,1597.11,1598.75,500.0,1597.11,1598.75,1597.11,1598.75,500.0
2024-07-29 14:20:00,1597.36,1598.41,1596.64,1598.41,700.0,1597.36,1598.41,1596.64,1598.41,700.0
2024-07-29 14:25:00,1598.41,1598.75,1597.08,1598.75,400.0,1598.41,1598.75,1597.08,1598.75,400.0
2024-07-29 14:30:00,1598.75,1598.75,1596.58,1596.7,400.0,1598.75,1598.75,1596.58,1596.7,400.0
2024-07-29 14:35:00,1597.0,1597.0,1594.26,1596.48,1210.0,1597.0,1597.0,1594.26,1596.48,1210.0
2024-07-29 14:40:00,1595.88,1597.81,1594.6,1597.81,700.0,1595.88,1597.81,1594.6,1597.81,700.0
2024-07-29 14:45:00,1596.09,1597.82,1596.08,1597.82,200.0,1596.09,1597.82,1596.08,1597.82,200.0
2024-07-29 14:50:00,1596.3,1596.3,1595.79,1596.23,700.0,1596.3,1596.3,1595.79,1596.23,700.0
2024-07-29 14:55:00,1595.83,1596.27,1595.27,1595.27,300.0,1595.83,1596.27,1595.27,1595.27,300.0
2024-07-29 15:00:00,1596.09,1596.09,1593.67,1595.97,300.0,1596.09,1596.09,1593.67,1595.97,300.0
2024-07-29 15:05:00,1593.71,1594.12,1593.3,1593.3,400.0,1593.71,1594.12,1593.3,1593.3,400.0
2024-07-29 15:10:00,1593.22,1597.87,1593.22,1597.87,829.0,1593.22,1597.87,1593.22,1597.87,829.0
2024-07-29 15:15:00,1597.87,1597.87,1597.87,1597.87,0.0,1597.87,1597.87,1597.87,1597.87,0.0
2024-07-29 15:20:00,1598.23,1600.34,1598.23,1600.34,800.0,1598.23,1600.34,1598.23,1600.34,800.0
2024-07-29 15:25:00,1599.78,1601.88,1599.72,1600.37,950.0,1599.78,1601.88,1599.72,1600.37,950.0
2024-07-29 15:30:00,1599.44,1599.44,1598.85,1598.89,700.0,1599.44,1599.44,1598.85,1598.89,700.0
2024-07-29 15:35:00,1598.5,1599.71,1597.7,1597.7,900.0,1598.5,1599.71,1597.7,1597.7,900.0
2024-07-29 15:40:00,1598.03,1599.13,1597.26,1598.65,1600.0,1598.03,1599.13,1597.26,1598.65,1600.0
2024-07-29 15:45:00,1598.66,1598.66,1596.09,1596.09,1000.0,1598.66,1598.66,1596.09,1596.09,1000.0
2024-07-29 15:50:00,1595.95,1596.76,1594.0,1594.12,1304.0,1595.95,1596.76,1594.0,1594.12,1304.0
2024-07-29 15:55:00,1592.49,1595.22,1587.93,1590.89,9247.0,1592.49,1595.22,1587.93,1590.89,9247.0
2024-07-30 09:30:00,1599.98,1599.98,1599.98,1599.98,871.0,1599.98,1599.98,1599.98,1599.98,871.0
2024-07-30 09:35:00,1599.98,1599.98,1599.98,1599.98,0.0,1599.98,1599.98,1599.98,1599.98,0.0
2024-07-30 09:40:00,1599.98,1599.98,1599.98,1599.98,0.0,1599.98,1599.98,1599.98,1599.98,0.0
2024-07-30 09:45:00,1601.69,1601.69,1601.69,1601.69,100.0,1601.69,1601.69,1601.69,1601.69,100.0
2024-07-30 09:50:00,1606.92,1611.85,1606.92,1609.13,3200.0,1606.92,1611.85,1606.92,1609.13,3200.0
2024-07-30 09:55:00,1606.56,1611.23,1606.56,1611.23,350.0,1606.56,1611.23,1606.56,1611.23,350.0
2024-07-30 10:00:00,1613.29,1614.09,1610.56,1613.29,5071.0,1613.29,1614.09,1610.56,1613.29,5071.0
2024-07-30 10:05:00,1615.46,1615.46,1615.01,1615.06,700.0,1615.46,1615.46,1615.01,1615.06,700.0
2024-07-30 10:10:00,1611.32,1616.58,1611.31,1616.58,950.0,1611.32,1616.58,1611.31,1616.58,950.0
2024-07-30 10:15:00,1617.32,1617.32,1617.32,1617.32,100.0,1617.32,1617.32,1617.32,1617.32,100.0
2024-07-30 10:20:00,1615.27,1620.69,1615.27,1620.69,1200.0,1615.27,1620.69,1615.27,1620.69,1200.0
2024-07-30 10:25:00,1617.98,1618.35,1617.98,1618.35,820.0,1617.98,1618.35,1617.98,1618.35,820.0
2024-07-30 10:30:00,1621.97,1621.97,1619.2,1619.33,832.0,1621.97,1621.97,1619.2,1619.33,832.0
2024-07-30 10:35:00,1619.75,1619.75,1614.68,1614.68,480.0,1619.75,1619.75,1614.68,1614.68,480.0
2024-07-30 10:40:00,1611.68,1614.09,1610.7,1614.02,1054.0,1611.68,1614.09,1610.7,1614.02,1054.0
2024-07-30 10:45:00,1616.42,1616.42,1616.42,1616.42,100.0,1616.42,1616.42,1616.42,1616.42,100.0
2024-07-30 10:50:00,1616.42,1616.42,1616.42,1616.42,0.0,1616.42,1616.42,1616.42,1616.42,0.0
2024-07-30 10:55:00,1613.1,1613.1,1613.1,1613.1,200.0,1613.1,1613.1,1613.1,1613.1,200.0
2024-07-30 11:00:00,1612.61,1613.29,1610.99,1611.4,500.0,1612.61,1613.29,1610.99,1611.4,500.0
2024-07-30 11:05:00,1609.63,1612.22,1608.05,1609.97,2232.0,1609.63,1612.22,1608.05,1609.97,2232.0
2024-07-30 11:10:00,1610.26,1613.26,1610.25,1610.71,900.0,1610.26,1613.26,1610.25,1610.71,900.0
2024-07-30 11:15:00,1612.64,1612.65,1612.64,1612.64,100.0,1612.64,1612.65,1612.64,1612.64,100.0
2024-07-30 11:20:00,1614.28,1614.46,1614.28,1614.46,500.0,1614.28,1614.46,1614.28,1614.46,500.0
2024-07-30 11:25:00,1614.85,1614.85,1614.85,1614.85,100.0,1614.85,1614.85,1614.85,1614.85,100.0
2024-07-30 11:30:00,1612.91,1615.57,1612.6,1615.57,1080.0,1612.91,1615.57,1612.6,1615.57,1080.0
2024-07-30 11:35:00,1610.83,1612.19,1610.77,1610.77,600.0,1610.83,1612.19,1610.77,1610.77,600.0
2024-07-30 11:40:00,1612.4,1612.4,1609.25,1609.85,1402.0,1612.4,1612.4,1609.25,1609.85,1402.0
2024-07-30 11:45:00,1609.31,1609.31,1605.96,1605.97,1925.0,1609.31,1609.31,1605.96,1605.97,1925.0
2024-07-30 11:50:00,1605.71,1606.51,1605.51,1606.51,803.0,1605.71,1606.51,1605.51,1606.51,803.0
2024-07-30 11:55:00,1609.09,1609.09,1609.08,1609.09,200.0,1609.09,1609.09,1609.08,1609.09,200.0
2024-07-30 12:00:00,1610.06,1610.8,1605.96,1606.85,700.0,1610.06,1610.8,1605.96,1606.85,700.0
2024-07-30 12:05:00,1608.25,1613.17,1608.24,1613.16,500.0,1608.25,1613.17,1608.24,1613.16,500.0
2024-07-30 12:10:00,1613.24,1613.27,1612.72,1613.27,1400.0,1613.24,1613.27,1612.72,1613.27,1400.0
2024-07-30 12:15:00,1612.91,1612.92,1609.31,1609.31,468.0,1612.91,1612.92,1609.31,1609.31,468.0
2024-07-30 12:20:00,1611.3,1611.3,1608.23,1608.23,400.0,1611.3,1611.3,1608.23,1608.23,400.0
2024-07-30 12:25:00,1608.81,1610.9,1608.81,1610.9,433.0,1608.81,1610.9,1608.81,1610.9,433.0
2024-07-30 12:30:00,1608.03,1611.51,1606.58,1609.27,991.0,1608.03,1611.51,1606.58,1609.27,991.0
2024-07-30 12:35:00,1603.35,1603.35,1597.46,1597.46,1606.0,1603.35,1603.35,1597.46,1597.46,1606.0
2024-07-30 12:40:00,1601.81,1601.81,1598.32,1599.82,600.0,1601.81,1601.81,1598.32,1599.82,600.0
2024-07-30 12:45:00,1600.72,1601.43,1599.28,1601.38,658.0,1600.72,1601.43,1599.28,1601.38,658.0
2024-07-30 12:50:00,1598.98,1598.98,1595.41,1596.61,456.0,1598.98,1598.98,1595.41,1596.61,456.0
2024-07-30 12:55:00,1593.22,1593.22,1592.19,1592.96,500.0,1593.22,1593.22,1592.19,1592.96,500.0
2024-07-30 13:00:00,1590.41,1590.62,1588.59,1588.59,1000.0,1590.41,1590.62,1588.59,1588.59,1000.0
2024-07-30 13:05:00,1591.88,1591.88,1591.88,1591.88,100.0,1591.88,1591.88,1591.88,1591.88,100.0
2024-07-30 13:10:00,1591.05,1593.94,1591.05,1593.94,217.0,1591.05,1593.94,1591.05,1593.94,217.0
2024-07-30 13:15:00,1592.24,1596.53,1592.24,1596.53,442.0,1592.24,1596.53,1592.24,1596.53,442.0
2024-07-30 13:20:00,1596.53,1596.53,1596.53,1596.53,200.0,1596.53,1596.53,1596.53,1596.53,200.0
2024-07-30 13:25:00,1595.95,1595.95,1595.95,1595.95,100.0,1595.95,1595.95,1595.95,1595.95,100.0
2024-07-30 13:30:00,1592.62,1592.9,1590.52,1590.52,600.0,1592.62,1592.9,1590.52,1590.52,600.0
2024-07-30 13:35:00,1588.14,1588.14,1588.14,1588.14,100.0,1588.14,1588.14,1588.14,1588.14,100.0
2024-07-30 13:40:00,1588.71,1588.71,1588.71,1588.71,200.0,1588.71,1588.71,1588.71,1588.71,200.0
2024-07-30 13:45:00,1587.39,1587.39,1587.39,1587.39,100.0,1587.39,1587.39,1587.39,1587.39,100.0
2024-07-30 13:50:00,1588.01,1588.01,1588.0,1588.01,200.0,1588.01,1588.01,1588.0,1588.01,200.0
2024-07-30 13:55:00,1586.03,1590.57,1586.03,1589.29,646.0,1586.03,1590.57,1586.03,1589.29,646.0
2024-07-30 14:00:00,1589.33,1591.58,1589.33,1591.58,200.0,1589.33,1591.58,1589.33,1591.58,200.0
2024-07-30 14:05:00,1588.52,1590.19,1588.29,1588.4,1502.0,1588.52,1590.19,1588.29,1588.4,1502.0
2024-07-30 14:10:00,1588.17,1589.36,1585.44,1589.36,1700.0,1588.17,1589.36,1585.44,1589.36,1700.0
2024-07-30 14:15:00,1588.91,1590.12,1588.91,1590.12,684.0,1588.91,1590.12,1588.91,1590.12,684.0
2024-07-30 14:20:00,1589.63,1589.63,1587.71,1588.86,612.0,1589.63,1589.63,1587.71,1588.86,612.0
2024-07-30 14:25:00,1587.69,1587.69,1586.5,1586.5,249.0,1587.69,1587.69,1586.5,1586.5,249.0
2024-07-30 14:30:00,1586.5,1586.5,1586.5,1586.5,0.0,1586.5,1586.5,1586.5,1586.5,0.0
2024-07-30 14:35:00,1590.14,1595.18,1590.14,1593.56,1100.0,1590.14,1595.18,1590.14,1593.56,1100.0
2024-07-30 14:40:00,1594.7,1594.7,1594.7,1594.7,100.0,1594.7,1594.7,1594.7,1594.7,100.0
2024-07-30 14:45:00,1592.53,1592.78,1592.0,1592.49,1550.0,1592.53,1592.78,1592.0,1592.49,1550.0
2024-07-30 14:50:00,1593.88,1593.88,1593.26,1593.87,300.0,1593.88,1593.88,1593.26,1593.87,300.0
2024-07-30 14:55:00,1590.74,1590.74,1589.43,1589.64,351.0,1590.74,1590.74,1589.43,1589.64,351.0
2024-07-30 15:00:00,1587.54,1588.64,1587.01,1587.04,900.0,1587.54,1588.64,1587.01,1587.04,900.0
2024-07-30 15:05:00,1584.51,1584.51,1584.51,1584.51,130.0,1584.51,1584.51,1584.51,1584.51,130.0
2024-07-30 15:10:00,1585.19,1585.19,1582.99,1583.1,400.0,1585.19,1585.19,1582.99,1583.1,400.0
2024-07-30 15:15:00,1582.06,1584.52,1582.06,1584.52,1264.0,1582.06,1584.52,1582.06,1584.52,1264.0
2024-07-30 15:20:00,1584.53,1584.53,1584.53,1584.53,100.0,1584.53,1584.53,1584.53,1584.53,100.0
2024-07-30 15:25:00,1586.18,1586.18,1583.93,1584.37,400.0,1586.18,1586.18,1583.93,1584.37,400.0
2024-07-30 15:30:00,1585.57,1585.57,1583.41,1583.44,428.0,1585.57,1585.57,1583.41,1583.44,428.0
2024-07-30 15:35:00,1583.88,1584.6,1581.92,1582.17,1500.0,1583.88,1584.6,1581.92,1582.17,1500.0
2024-07-30 15:40:00,1583.34,1585.27,1583.34,1585.27,213.0,1583.34,1585.27,1583.34,1585.27,213.0
2024-07-30 15:45:00,1585.61,1590.87,1584.18,1590.87,4490.0,1585.61,1590.87,1584.18,1590.87,4490.0
2024-07-30 15:50:00,1591.04,1594.72,1587.97,1587.97,2654.0,1591.04,1594.72,1587.97,1587.97,2654.0
2024-07-30 15:55:00,1588.83,1589.07,1584.0,1586.42,5131.0,1588.83,1589.07,1584.0,1586.42,5131.0
2024-07-31 09:30:00,1617.14,1617.14,1617.14,1617.14,1577.0,1617.14,1617.14,1617.14,1617.14,1577.0
2024-07-31 09:35:00,1616.31,1620.5,1616.3,1620.5,600.0,1616.31,1620.5,1616.3,1620.5,600.0
2024-07-31 09:40:00,1630.0,1630.0,1615.73,1615.73,260.0,1630.0,1630.0,1615.73,1615.73,260.0
2024-07-31 09:45:00,1615.28,1615.28,1615.27,1615.28,100.0,1615.28,1615.28,1615.27,1615.28,100.0
2024-07-31 09:50:00,1615.28,1615.28,1615.28,1615.28,0.0,1615.28,1615.28,1615.28,1615.28,0.0
2024-07-31 09:55:00,1615.28,1615.85,1615.25,1615.85,800.0,1615.28,1615.85,1615.25,1615.85,800.0
2024-07-31 10:00:00,1615.14,1615.14,1615.14,1615.14,179.0,1615.14,1615.14,1615.14,1615.14,179.0
2024-07-31 10:05:00,1614.19,1614.19,1614.18,1614.19,100.0,1614.19,1614.19,1614.18,1614.19,100.0
2024-07-31 10:10:00,1614.01,1614.01,1614.01,1614.01,100.0,1614.01,1614.01,1614.01,1614.01,100.0
2024-07-31 10:15:00,1622.0,1622.0,1622.0,1622.0,200.0,1622.0,1622.0,1622.0,1622.0,200.0
2024-07-31 10:20:00,1621.88,1624.89,1620.16,1620.16,1200.0,1621.88,1624.89,1620.16,1620.16,1200.0
2024-07-31 10:25:00,1619.43,1619.77,1619.43,1619.77,200.0,1619.43,1619.77,1619.43,1619.77,200.0
2024-07-31 10:30:00,1614.24,1620.87,1614.12,1618.31,1539.0,1614.24,1620.87,1614.12,1618.31,1539.0
2024-07-31 10:35:00,1616.27,1620.29,1615.85,1615.85,1300.0,1616.27,1620.29,1615.85,1615.85,1300.0
2024-07-31 10:40:00,1616.09,1616.09,1613.19,1613.19,400.0,1616.09,1616.09,1613.19,1613.19,400.0
2024-07-31 10:45:00,1617.47,1620.75,1616.06,1620.75,1094.0,1617.47,1620.75,1616.06,1620.75,1094.0
2024-07-31 10:50:00,1614.65,1614.65,1606.09,1606.41,800.0,1614.65,1614.65,1606.09,1606.41,800.0
2024-07-31 10:55:00,1612.03,1612.26,1612.03,1612.26,700.0,1612.03,1612.26,1612.03,1612.26,700.0
2024-07-31 11:00:00,1614.43,1614.52,1614.42,1614.52,200.0,1614.43,1614.52,1614.42,1614.52,200.0
2024-07-31 11:05:00,1616.22,1616.38,1613.71,1613.71,500.0,1616.22,1616.38,1613.71,1613.71,500.0
2024-07-31 11:10:00,1612.87,1613.71,1609.83,1613.1,532.0,1612.87,1613.71,1609.83,1613.1,532.0
2024-07-31 11:15:00,1612.96,1612.96,1610.49,1610.95,396.0,1612.96,1612.96,1610.49,1610.95,396.0
2024-07-31 11:20:00,1610.6,1610.6,1610.13,1610.13,300.0,1610.6,1610.6,1610.13,1610.13,300.0
2024-07-31 11:25:00,1614.13,1615.99,1611.96,1614.87,1403.0,1614.13,1615.99,1611.96,1614.87,1403.0
2024-07-31 11:30:00,1616.02,1616.02,1614.26,1614.26,200.0,1616.02,1616.02,1614.26,1614.26,200.0
2024-07-31 11:35:00,1613.88,1613.88,1611.84,1612.6,600.0,1613.88,1613.88,1611.84,1612.6,600.0
2024-07-31 11:40:00,1614.62,1617.92,1612.1,1617.92,682.0,1614.62,1617.92,1612.1,1617.92,682.0
2024-07-31 11:45:00,1617.92,1618.04,1617.31,1617.31,300.0,1617.92,1618.04,1617.31,1617.31,300.0
2024-07-31 11:50:00,1616.16,1616.16,1613.21,1613.21,400.0,1616.16,1616.16,1613.21,1613.21,400.0
2024-07-31 11:55:00,1615.12,1615.58,1611.17,1613.38,1020.0,1615.12,1615.58,1611.17,1613.38,1020.0
2024-07-31 12:00:00,1615.79,1616.44,1613.96,1613.96,400.0,1615.79,1616.44,1613.96,1613.96,400.0
2024-07-31 12:05:00,1610.97,1613.05,1610.97,1613.05,200.0,1610.97,1613.05,1610.97,1613.05,200.0
2024-07-31 12:10:00,1611.13,1615.13,1610.93,1615.13,6169.0,1611.13,1615.13,1610.93,1615.13,6169.0
2024-07-31 12:15:00,1617.57,1617.57,1616.09,1616.09,400.0,1617.57,1617.57,1616.09,1616.09,400.0
2024-07-31 12:20:00,1613.88,1613.88,1613.88,1613.88,100.0,1613.88,1613.88,1613.88,1613.88,100.0
2024-07-31 12:25:00,1614.13,1616.51,1612.1,1616.51,705.0,1614.13,1616.51,1612.1,1616.51,705.0
2024-07-31 12:30:00,1615.88,1615.95,1612.52,1613.91,702.0,1615.88,1615.95,1612.52,1613.91,702.0
2024-07-31 12:35:00,1612.45,1612.45,1610.3,1610.3,300.0,1612.45,1612.45,1610.3,1610.3,300.0
2024-07-31 12:40:00,1608.54,1612.94,1608.33,1612.94,1132.0,1608.54,1612.94,1608.33,1612.94,1132.0
2024-07-31 12:45:00,1611.55,1611.8,1611.46,1611.8,300.0,1611.55,1611.8,1611.46,1611.8,300.0
2024-07-31 12:50:00,1612.43,1612.43,1611.65,1611.65,200.0,1612.43,1612.43,1611.65,1611.65,200.0
2024-07-31 12:55:00,1613.97,1615.23,1613.93,1615.2,703.0,1613.97,1615.23,1613.93,1615.2,703.0
2024-07-31 13:00:00,1615.33,1617.7,1615.33,1615.66,300.0,1615.33,1617.7,1615.33,1615.66,300.0
2024-07-31 13:05:00,1611.57,1611.57,1611.57,1611.57,100.0,1611.57,1611.57,1611.57,1611.57,100.0
2024-07-31 13:10:00,1608.68,1610.97,1608.68,1610.97,400.0,1608.68,1610.97,1608.68,1610.97,400.0
2024-07-31 13:15:00,1609.52,1609.52,1606.52,1606.52,300.0,1609.52,1609.52,1606.52,1606.52,300.0
2024-07-31 13:20:00,1607.03,1607.03,1605.41,1605.41,300.0,1607.03,1607.03,1605.41,1605.41,300.0
2024-07-31 13:25:00,1605.18,1608.65,1605.18,1608.65,600.0,1605.18,1608.65,1605.18,1608.65,600.0
2024-07-31 13:30:00,1606.92,1606.92,1606.92,1606.92,248.0,1606.92,1606.92,1606.92,1606.92,248.0
2024-07-31 13:35:00,1601.6,1602.0,1601.6,1602.0,300.0,1601.6,1602.0,1601.6,1602.0,300.0
2024-07-31 13:40:00,1604.37,1606.82,1600.71,1600.71,1781.0,1604.37,1606.82,1600.71,1600.71,1781.0
2024-07-31 13:45:00,1600.71,1600.71,1600.71,1600.71,0.0,1600.71,1600.71,1600.71,1600.71,0.0
2024-07-31 13:50:00,1605.14,1605.31,1605.14,1605.31,500.0,1605.14,1605.31,1605.14,1605.31,500.0
2024-07-31 13:55:00,1605.13,1606.55,1603.61,1605.0,1406.0,1605.13,1606.55,1603.61,1605.0,1406.0
2024-07-31 14:00:00,1602.65,1602.65,1594.4,1594.4,790.0,1602.65,1602.65,1594.4,1594.4,790.0
2024-07-31 14:05:00,1594.68,1596.97,1592.67,1592.67,834.0,1594.68,1596.97,1592.67,1592.67,834.0
2024-07-31 14:10:00,1592.27,1597.96,1592.27,1597.96,1420.0,1592.27,1597.96,1592.27,1597.96,1420.0
2024-07-31 14:15:00,1596.98,1599.89,1595.26,1598.03,2670.0,1596.98,1599.89,1595.26,1598.03,2670.0
2024-07-31 14:20:00,1595.24,1595.39,1595.24,1595.38,200.0,1595.24,1595.39,1595.24,1595.38,200.0
2024-07-31 14:25:00,1593.59,1595.64,1593.1,1594.0,800.0,1593.59,1595.64,1593.1,1594.0,800.0
2024-07-31 14:30:00,1598.8,1601.8,1598.8,1601.8,200.0,1598.8,1601.8,1598.8,1601.8,200.0
2024-07-31 14:35:00,1597.52,1602.6,1597.27,1599.75,1300.0,1597.52,1602.6,1597.27,1599.75,1300.0
2024-07-31 14:40:00,1604.82,1604.82,1601.85,1604.32,1784.0,1604.82,1604.82,1601.85,1604.32,1784.0
2024-07-31 14:45:00,1604.82,1608.0,1604.82,1607.32,2298.0,1604.82,1608.0,1604.82,1607.32,2298.0
2024-07-31 14:50:00,1608.99,1609.0,1604.12,1605.14,5527.0,1608.99,1609.0,1604.12,1605.14,5527.0
2024-07-31 14:55:00,1602.64,1607.79,1600.79,1606.29,2388.0,1602.64,1607.79,1600.79,1606.29,2388.0
2024-07-31 15:00:00,1605.23,1610.57,1605.22,1608.33,800.0,1605.23,1610.57,1605.22,1608.33,800.0
2024-07-31 15:05:00,1606.19,1609.25,1603.62,1603.68,2073.0,1606.19,1609.25,1603.62,1603.68,2073.0
2024-07-31 15:10:00,1604.99,1606.8,1604.99,1606.5,337.0,1604.99,1606.8,1604.99,1606.5,337.0
2024-07-31 15:15:00,1606.91,1609.36,1602.47,1605.4,2236.0,1606.91,1609.36,1602.47,1605.4,2236.0
2024-07-31 15:20:00,1603.86,1606.12,1599.01,1600.18,1438.0,1603.86,1606.12,1599.01,1600.18,1438.0
2024-07-31 15:25:00,1598.11,1601.79,1597.31,1600.06,2107.0,1598.11,1601.79,1597.31,1600.06,2107.0
2024-07-31 15:30:00,1600.07,1603.04,1600.06,1601.48,1844.0,1600.07,1603.04,1600.06,1601.48,1844.0
2024-07-31 15:35:00,1602.35,1604.35,1601.48,1602.2,2237.0,1602.35,1604.35,1601.48,1602.2,2237.0
2024-07-31 15:40:00,1603.61,1609.09,1603.39,1609.09,3397.0,1603.61,1609.09,1603.39,1609.09,3397.0
2024-07-31 15:45:00,1609.09,1610.04,1606.42,1606.43,1990.0,1609.09,1610.04,1606.42,1606.43,1990.0
2024-07-31 15:50:00,1606.59,1609.71,1597.59,1601.17,6397.0,1606.59,1609.71,1597.59,1601.17,6397.0
2024-07-31 15:55:00,1601.17,1602.99,1595.08,1596.72,7338.0,1601.17,1602.99,1595.08,1596.72,7338.0
2024-08-01 09:30:00,1554.68,1560.0,1528.43,1546.66,4410.0,1554.68,1560.0,1528.43,1546.66,4410.0
2024-08-01 09:35:00,1555.41,1573.18,1552.3,1564.97,1914.0,1555.41,1573.18,1552.3,1564.97,1914.0
2024-08-01 09:40:00,1572.01,1590.0,1571.13,1590.0,1952.0,1572.01,1590.0,1571.13,1590.0,1952.0
2024-08-01 09:45:00,1586.33,1586.33,1586.33,1586.33,100.0,1586.33,1586.33,1586.33,1586.33,100.0
2024-08-01 09:50:00,1597.7,1618.23,1597.7,1600.01,1514.0,1597.7,1618.23,1597.7,1600.01,1514.0
2024-08-01 09:55:00,1615.64,1615.64,1614.79,1614.79,743.0,1615.64,1615.64,1614.79,1614.79,743.0
2024-08-01 10:00:00,1613.52,1630.0,1610.98,1630.0,2100.0,1613.52,1630.0,1610.98,1630.0,2100.0
2024-08-01 10:05:00,1627.65,1657.71,1627.65,1643.94,3107.0,1627.65,1657.71,1627.65,1643.94,3107.0
2024-08-01 10:10:00,1647.02,1663.0,1647.01,1663.0,1000.0,1647.02,1663.0,1647.01,1663.0,1000.0
2024-08-01 10:15:00,1668.63,1668.63,1642.78,1642.78,1992.0,1668.63,1668.63,1642.78,1642.78,1992.0
2024-08-01 10:20:00,1641.27,1646.98,1637.07,1646.98,1142.0,1641.27,1646.98,1637.07,1646.98,1142.0
2024-08-01 10:25:00,1639.89,1645.04,1639.75,1645.04,629.0,1639.89,1645.04,1639.75,1645.04,629.0
2024-08-01 10:30:00,1646.4,1646.4,1646.4,1646.4,100.0,1646.4,1646.4,1646.4,1646.4,100.0
2024-08-01 10:35:00,1643.13,1643.13,1636.23,1639.35,1816.0,1643.13,1643.13,1636.23,1639.35,1816.0
2024-08-01 10:40:00,1634.26,1637.41,1631.77,1634.3,931.0,1634.26,1637.41,1631.77,1634.3,931.0
2024-08-01 10:45:00,1629.4,1635.43,1629.4,1635.43,328.0,1629.4,1635.43,1629.4,1635.43,328.0
2024-08-01 10:50:00,1629.63,1631.6,1627.11,1627.35,800.0,1629.63,1631.6,1627.11,1627.35,800.0
2024-08-01 10:55:00,1625.67,1627.61,1623.19,1627.61,1415.0,1625.67,1627.61,1623.19,1627.61,1415.0
2024-08-01 11:00:00,1625.02,1627.87,1603.49,1603.49,1100.0,1625.02,1627.87,1603.49,1603.49,1100.0
2024-08-01 11:05:00,1607.98,1613.46,1607.98,1613.24,1100.0,1607.98,1613.46,1607.98,1613.24,1100.0
2024-08-01 11:10:00,1613.24,1613.24,1613.24,1613.24,0.0,1613.24,1613.24,1613.24,1613.24,0.0
2024-08-01 11:15:00,1612.62,1619.03,1612.62,1614.01,1826.0,1612.62,1619.03,1612.62,1614.01,1826.0
2024-08-01 11:20:00,1614.01,1614.01,1614.01,1614.01,0.0,1614.01,1614.01,1614.01,1614.01,0.0
2024-08-01 11:25:00,1615.0,1616.4,1612.52,1612.52,986.0,1615.0,1616.4,1612.52,1612.52,986.0
2024-08-01 11:30:00,1616.93,1616.93,1609.61,1609.61,898.0,1616.93,1616.93,1609.61,1609.61,898.0
2024-08-01 11:35:00,1608.48,1609.85,1603.89,1604.9,800.0,1608.48,1609.85,1603.89,1604.9,800.0
2024-08-01 11:40:00,1603.5,1603.5,1592.03,1592.03,900.0,1603.5,1603.5,1592.03,1592.03,900.0
2024-08-01 11:45:00,1590.89,1595.31,1589.47,1591.8,1789.0,1590.89,1595.31,1589.47,1591.8,1789.0
2024-08-01 11:50:00,1591.32,1601.49,1590.21,1596.59,1400.0,1591.32,1601.49,1590.21,1596.59,1400.0
2024-08-01 11:55:00,1596.59,1596.59,1588.92,1591.91,1800.0,1596.59,1596.59,1588.92,1591.91,1800.0
2024-08-01 12:00:00,1593.53,1595.18,1592.79,1594.68,714.0,1593.53,1595.18,1592.79,1594.68,714.0
2024-08-01 12:05:00,1592.8,1592.8,1588.01,1588.01,2310.0,1592.8,1592.8,1588.01,1588.01,2310.0
2024-08-01 12:10:00,1590.2,1591.07,1590.2,1590.38,353.0,1590.2,1591.07,1590.2,1590.38,353.0
2024-08-01 12:15:00,1592.35,1592.35,1588.53,1588.53,625.0,1592.35,1592.35,1588.53,1588.53,625.0
2024-08-01 12:20:00,1587.5,1587.5,1587.5,1587.5,100.0,1587.5,1587.5,1587.5,1587.5,100.0
2024-08-01 12:25:00,1588.93,1590.19,1586.32,1587.23,800.0,1588.93,1590.19,1586.32,1587.23,800.0
2024-08-01 12:30:00,1587.77,1588.34,1586.52,1588.34,500.0,1587.77,1588.34,1586.52,1588.34,500.0
2024-08-01 12:35:00,1589.35,1589.67,1586.99,1589.67,400.0,1589.35,1589.67,1586.99,1589.67,400.0
2024-08-01 12:40:00,1586.36,1586.36,1585.11,1585.11,200.0,1586.36,1586.36,1585.11,1585.11,200.0
2024-08-01 12:45:00,1590.2,1591.0,1590.2,1591.0,200.0,1590.2,1591.0,1590.2,1591.0,200.0
2024-08-01 12:50:00,1593.27,1593.27,1588.91,1590.24,926.0,1593.27,1593.27,1588.91,1590.24,926.0
2024-08-01 12:55:00,1590.37,1592.78,1584.43,1584.43,981.0,1590.37,1592.78,1584.43,1584.43,981.0
2024-08-01 13:00:00,1583.97,1586.44,1583.96,1584.0,500.0,1583.97,1586.44,1583.96,1584.0,500.0
2024-08-01 13:05:00,1578.3,1578.3,1578.3,1578.3,100.0,1578.3,1578.3,1578.3,1578.3,100.0
2024-08-01 13:10:00,1572.23,1572.23,1572.23,1572.23,200.0,1572.23,1572.23,1572.23,1572.23,200.0
2024-08-01 13:15:00,1571.87,1572.28,1571.86,1572.28,200.0,1571.87,1572.28,1571.86,1572.28,200.0
2024-08-01 13:20:00,1574.32,1574.34,1570.32,1570.32,400.0,1574.32,1574.34,1570.32,1570.32,400.0
2024-08-01 13:25:00,1567.2,1567.2,1567.2,1567.2,100.0,1567.2,1567.2,1567.2,1567.2,100.0
2024-08-01 13:30:00,1569.93,1569.93,1565.4,1566.8,588.0,1569.93,1569.93,1565.4,1566.8,588.0
2024-08-01 13:35:00,1560.88,1561.59,1560.88,1561.59,200.0,1560.88,1561.59,1560.88,1561.59,200.0
2024-08-01 13:40:00,1560.26,1560.49,1558.22,1558.22,300.0,1560.26,1560.49,1558.22,1558.22,300.0
2024-08-01 13:45:00,1561.46,1561.66,1561.46,1561.66,200.0,1561.46,1561.66,1561.46,1561.66,200.0
2024-08-01 13:50:00,1562.15,1562.15,1562.15,1562.15,100.0,1562.15,1562.15,1562.15,1562.15,100.0
2024-08-01 13:55:00,1564.79,1566.85,1564.79,1566.85,400.0,1564.79,1566.85,1564.79,1566.85,400.0
2024-08-01 14:00:00,1570.64,1570.64,1570.64,1570.64,100.0,1570.64,1570.64,1570.64,1570.64,100.0
2024-08-01 14:05:00,1569.71,1569.71,1569.71,1569.71,100.0,1569.71,1569.71,1569.71,1569.71,100.0
2024-08-01 14:10:00,1570.35,1570.35,1570.35,1570.35,200.0,1570.35,1570.35,1570.35,1570.35,200.0
2024-08-01 14:15:00,1569.61,1569.61,1566.16,1566.77,1493.0,1569.61,1569.61,1566.16,1566.77,1493.0
2024-08-01 14:20:00,1570.21,1570.21,1565.86,1567.36,300.0,1570.21,1570.21,1565.86,1567.36,300.0
2024-08-01 14:25:00,1564.21,1564.21,1562.21,1562.21,400.0,1564.21,1564.21,1562.21,1562.21,400.0
2024-08-01 14:30:00,1562.08,1562.08,1560.38,1560.38,470.0,1562.08,1562.08,1560.38,1560.38,470.0
2024-08-01 14:35:00,1562.65,1562.94,1562.65,1562.94,300.0,1562.65,1562.94,1562.65,1562.94,300.0
2024-08-01 14:40:00,1562.24,1562.24,1560.04,1560.04,200.0,1562.24,1562.24,1560.04,1560.04,200.0
2024-08-01 14:45:00,1561.5,1561.5,1561.49,1561.5,156.0,1561.5,1561.5,1561.49,1561.5,156.0
2024-08-01 14:50:00,1559.28,1563.25,1559.28,1561.9,500.0,1559.28,1563.25,1559.28,1561.9,500.0
2024-08-01 14:55:00,1563.84,1563.84,1562.07,1562.07,324.0,1563.84,1563.84,1562.07,1562.07,324.0
2024-08-01 15:00:00,1565.05,1565.46,1565.05,1565.46,200.0,1565.05,1565.46,1565.05,1565.46,200.0
2024-08-01 15:05:00,1563.26,1563.26,1561.11,1561.11,978.0,1563.26,1563.26,1561.11,1561.11,978.0
2024-08-01 15:10:00,1563.53,1563.53,1561.15,1561.15,300.0,1563.53,1563.53,1561.15,1561.15,300.0
2024-08-01 15:15:00,1563.73,1564.82,1563.73,1564.82,200.0,1563.73,1564.82,1563.73,1564.82,200.0
2024-08-01 15:20:00,1564.04,1567.04,1564.04,1567.04,200.0,1564.04,1567.04,1564.04,1567.04,200.0
2024-08-01 15:25:00,1563.24,1567.83,1561.99,1567.83,1453.0,1563.24,1567.83,1561.99,1567.83,1453.0
2024-08-01 15:30:00,1567.83,1567.83,1567.83,1567.83,0.0,1567.83,1567.83,1567.83,1567.83,0.0
2024-08-01 15:35:00,1573.71,1576.07,1573.71,1576.07,400.0,1573.71,1576.07,1573.71,1576.07,400.0
2024-08-01 15:40:00,1569.62,1569.62,1569.62,1569.62,100.0,1569.62,1569.62,1569.62,1569.62,100.0
2024-08-01 15:45:00,1573.48,1573.95,1572.11,1573.95,625.0,1573.48,1573.95,1572.11,1573.95,625.0
2024-08-01 15:50:00,1576.06,1580.8,1573.41,1574.29,2810.0,1576.06,1580.8,1573.41,1574.29,2810.0
2024-08-01 15:55:00,1574.91,1579.02,1573.14,1575.97,6092.0,1574.91,1579.02,1573.14,1575.97,6092.0
2024-08-02 09:30:00,1547.1,1547.1,1547.1,1547.1,1834.0,1547.1,1547.1,1547.1,1547.1,1834.0
2024-08-02 09:35:00,1545.62,1545.62,1545.62,1545.62,100.0,1545.62,1545.62,1545.62,1545.62,100.0
2024-08-02 09:40:00,1568.44,1572.31,1568.09,1569.8,1168.0,1568.44,1572.31,1568.09,1569.8,1168.0
2024-08-02 09:45:00,1573.96,1578.09,1573.48,1576.01,1007.0,1573.96,1578.09,1573.48,1576.01,1007.0
2024-08-02 09:50:00,1580.37,1580.59,1571.48,1571.49,600.0,1580.37,1580.59,1571.48,1571.49,600.0
2024-08-02 09:55:00,1576.82,1576.82,1570.41,1576.2,1485.0,1576.82,1576.82,1570.41,1576.2,1485.0
2024-08-02 10:00:00,1575.33,1579.0,1575.32,1579.0,300.0,1575.33,1579.0,1575.32,1579.0,300.0
2024-08-02 10:05:00,1576.42,1579.99,1559.83,1560.04,1279.0,1576.42,1579.99,1559.83,1560.04,1279.0
2024-08-02 10:10:00,1552.3,1552.3,1552.3,1552.3,100.0,1552.3,1552.3,1552.3,1552.3,100.0
2024-08-02 10:15:00,1548.28,1554.84,1548.28,1554.84,200.0,1548.28,1554.84,1548.28,1554.84,200.0
2024-08-02 10:20:00,1554.84,1554.84,1554.84,1554.84,0.0,1554.84,1554.84,1554.84,1554.84,0.0
2024-08-02 10:25:00,1546.52,1546.52,1546.52,1546.52,170.0,1546.52,1546.52,1546.52,1546.52,170.0
2024-08-02 10:30:00,1541.88,1553.79,1537.39,1552.11,2400.0,1541.88,1553.79,1537.39,1552.11,2400.0
2024-08-02 10:35:00,1545.16,1546.35,1545.16,1546.35,1167.0,1545.16,1546.35,1545.16,1546.35,1167.0
2024-08-02 10:40:00,1546.69,1556.79,1546.69,1556.79,810.0,1546.69,1556.79,1546.69,1556.79,810.0
2024-08-02 10:45:00,1558.77,1568.06,1558.77,1567.66,700.0,1558.77,1568.06,1558.77,1567.66,700.0
2024-08-02 10:50:00,1563.16,1567.72,1563.16,1567.49,500.0,1563.16,1567.72,1563.16,1567.49,500.0
2024-08-02 10:55:00,1568.27,1573.88,1568.27,1573.88,200.0,1568.27,1573.88,1568.27,1573.88,200.0
2024-08-02 11:00:00,1564.13,1567.28,1562.92,1567.28,300.0,1564.13,1567.28,1562.92,1567.28,300.0
2024-08-02 11:05:00,1567.28,1567.28,1567.28,1567.28,0.0,1567.28,1567.28,1567.28,1567.28,0.0
2024-08-02 11:10:00,1565.34,1569.98,1565.34,1567.76,610.0,1565.34,1569.98,1565.34,1567.76,610.0
2024-08-02 11:15:00,1567.76,1567.76,1567.76,1567.76,0.0,1567.76,1567.76,1567.76,1567.76,0.0
2024-08-02 11:20:00,1566.11,1566.11,1566.11,1566.11,100.0,1566.11,1566.11,1566.11,1566.11,100.0
2024-08-02 11:25:00,1557.73,1557.73,1556.89,1556.89,200.0,1557.73,1557.73,1556.89,1556.89,200.0
2024-08-02 11:30:00,1560.0,1560.78,1556.04,1556.05,600.0,1560.0,1560.78,1556.04,1556.05,600.0
2024-08-02 11:35:00,1563.41,1563.41,1563.41,1563.41,100.0,1563.41,1563.41,1563.41,1563.41,100.0
2024-08-02 11:40:00,1565.47,1565.47,1565.47,1565.47,128.0,1565.47,1565.47,1565.47,1565.47,128.0
2024-08-02 11:45:00,1565.47,1565.47,1565.47,1565.47,0.0,1565.47,1565.47,1565.47,1565.47,0.0
2024-08-02 11:50:00,1565.47,1565.47,1565.47,1565.47,0.0,1565.47,1565.47,1565.47,1565.47,0.0
2024-08-02 11:55:00,1564.15,1569.23,1564.15,1569.23,601.0,1564.15,1569.23,1564.15,1569.23,601.0
2024-08-02 12:00:00,1569.23,1569.23,1569.23,1569.23,0.0,1569.23,1569.23,1569.23,1569.23,0.0
2024-08-02 12:05:00,1569.8,1573.49,1566.67,1568.07,1300.0,1569.8,1573.49,1566.67,1568.07,1300.0
2024-08-02 12:10:00,1561.54,1561.54,1559.51,1560.19,300.0,1561.54,1561.54,1559.51,1560.19,300.0
2024-08-02 12:15:00,1563.67,1563.67,1563.67,1563.67,589.0,1563.67,1563.67,1563.67,1563.67,589.0
2024-08-02 12:20:00,1570.54,1573.16,1569.48,1573.16,500.0,1570.54,1573.16,1569.48,1573.16,500.0
2024-08-02 12:25:00,1573.16,1573.16,1573.16,1573.16,0.0,1573.16,1573.16,1573.16,1573.16,0.0
2024-08-02 12:30:00,1570.22,1573.58,1568.64,1573.58,400.0,1570.22,1573.58,1568.64,1573.58,400.0
2024-08-02 12:35:00,1573.58,1573.58,1573.58,1573.58,0.0,1573.58,1573.58,1573.58,1573.58,0.0
2024-08-02 12:40:00,1573.76,1579.28,1573.76,1579.28,200.0,1573.76,1579.28,1573.76,1579.28,200.0
2024-08-02 12:45:00,1578.05,1578.05,1575.84,1575.84,200.0,1578.05,1578.05,1575.84,1575.84,200.0
2024-08-02 12:50:00,1572.04,1572.04,1572.04,1572.04,200.0,1572.04,1572.04,1572.04,1572.04,200.0
2024-08-02 12:55:00,1566.69,1566.69,1566.69,1566.69,240.0,1566.69,1566.69,1566.69,1566.69,240.0
2024-08-02 13:00:00,1565.95,1565.95,1562.54,1565.95,300.0,1565.95,1565.95,1562.54,1565.95,300.0
2024-08-02 13:05:00,1562.13,1565.13,1560.92,1565.13,698.0,1562.13,1565.13,1560.92,1565.13,698.0
2024-08-02 13:10:00,1566.22,1569.79,1566.22,1569.79,575.0,1566.22,1569.79,1566.22,1569.79,575.0
2024-08-02 13:15:00,1569.83,1571.2,1569.82,1571.2,200.0,1569.83,1571.2,1569.82,1571.2,200.0
2024-08-02 13:20:00,1566.01,1566.01,1566.01,1566.01,100.0,1566.01,1566.01,1566.01,1566.01,100.0
2024-08-02 13:25:00,1566.01,1566.01,1566.01,1566.01,0.0,1566.01,1566.01,1566.01,1566.01,0.0
2024-08-02 13:30:00,1563.9,1563.9,1563.9,1563.9,100.0,1563.9,1563.9,1563.9,1563.9,100.0
2024-08-02 13:35:00,1563.9,1563.9,1563.9,1563.9,0.0,1563.9,1563.9,1563.9,1563.9,0.0
2024-08-02 13:40:00,1565.0,1568.35,1565.0,1568.35,303.0,1565.0,1568.35,1565.0,1568.35,303.0
2024-08-02 13:45:00,1573.3,1573.48,1573.3,1573.48,200.0,1573.3,1573.48,1573.3,1573.48,200.0
2024-08-02 13:50:00,1570.6,1570.6,1570.6,1570.6,188.0,1570.6,1570.6,1570.6,1570.6,188.0
2024-08-02 13:55:00,1572.94,1572.94,1570.59,1570.59,200.0,1572.94,1572.94,1570.59,1570.59,200.0
2024-08-02 14:00:00,1573.12,1573.12,1573.11,1573.12,100.0,1573.12,1573.12,1573.11,1573.12,100.0
2024-08-02 14:05:00,1573.56,1573.56,1573.56,1573.56,300.0,1573.56,1573.56,1573.56,1573.56,300.0
2024-08-02 14:10:00,1570.89,1574.78,1570.89,1574.78,366.0,1570.89,1574.78,1570.89,1574.78,366.0
2024-08-02 14:15:00,1574.78,1574.78,1574.78,1574.78,0.0,1574.78,1574.78,1574.78,1574.78,0.0
2024-08-02 14:20:00,1576.7,1576.7,1576.69,1576.7,100.0,1576.7,1576.7,1576.69,1576.7,100.0
2024-08-02 14:25:00,1575.02,1581.11,1575.02,1581.11,300.0,1575.02,1581.11,1575.02,1581.11,300.0
2024-08-02 14:30:00,1581.11,1581.11,1581.11,1581.11,0.0,1581.11,1581.11,1581.11,1581.11,0.0
2024-08-02 14:35:00,1581.05,1581.95,1579.39,1579.39,400.0,1581.05,1581.95,1579.39,1579.39,400.0
2024-08-02 14:40:00,1579.39,1579.39,1579.39,1579.39,0.0,1579.39,1579.39,1579.39,1579.39,0.0
2024-08-02 14:45:00,1579.39,1579.39,1578.17,1578.17,500.0,1579.39,1579.39,1578.17,1578.17,500.0
2024-08-02 14:50:00,1578.17,1578.17,1578.17,1578.17,0.0,1578.17,1578.17,1578.17,1578.17,0.0
2024-08-02 14:55:00,1578.17,1578.17,1578.17,1578.17,0.0,1578.17,1578.17,1578.17,1578.17,0.0
2024-08-02 15:00:00,1578.17,1578.17,1578.17,1578.17,0.0,1578.17,1578.17,1578.17,1578.17,0.0
2024-08-02 15:05:00,1580.02,1582.66,1578.99,1582.66,722.0,1580.02,1582.66,1578.99,1582.66,722.0
2024-08-02 15:10:00,1589.17,1591.59,1589.17,1591.59,200.0,1589.17,1591.59,1589.17,1591.59,200.0
2024-08-02 15:15:00,1590.85,1590.85,1589.94,1589.94,223.0,1590.85,1590.85,1589.94,1589.94,223.0
2024-08-02 15:20:00,1589.94,1589.94,1589.94,1589.94,0.0,1589.94,1589.94,1589.94,1589.94,0.0
2024-08-02 15:25:00,1591.94,1591.94,1591.94,1591.94,100.0,1591.94,1591.94,1591.94,1591.94,100.0
2024-08-02 15:30:00,1593.52,1597.29,1592.51,1596.13,2300.0,1593.52,1597.29,1592.51,1596.13,2300.0
2024-08-02 15:35:00,1593.14,1594.05,1592.55,1593.56,1071.0,1593.14,1594.05,1592.55,1593.56,1071.0
2024-08-02 15:40:00,1592.77,1593.0,1589.33,1590.55,705.0,1592.77,1593.0,1589.33,1590.55,705.0
2024-08-02 15:45:00,1591.0,1593.44,1591.0,1593.44,502.0,1591.0,1593.44,1591.0,1593.44,502.0
2024-08-02 15:50:00,1589.5,1594.68,1588.02,1594.68,1431.0,1589.5,1594.68,1588.02,1594.68,1431.0
2024-08-02 15:55:00,1598.23,1602.49,1596.37,1602.49,6802.0,1598.23,1602.49,1596.37,1602.49,6802.0
2024-08-05 09:30:00,1554.6,1556.01,1546.27,1546.27,4179.0,1554.6,1556.01,1546.27,1546.27,4179.0
2024-08-05 09:35:00,1555.0,1555.0,1555.0,1555.0,444.0,1555.0,1555.0,1555.0,1555.0,444.0
2024-08-05 09:40:00,1556.01,1560.0,1544.99,1551.77,2017.0,1556.01,1560.0,1544.99,1551.77,2017.0
2024-08-05 09:45:00,1551.77,1551.77,1551.77,1551.77,0.0,1551.77,1551.77,1551.77,1551.77,0.0
2024-08-05 09:50:00,1551.77,1551.77,1551.77,1551.77,0.0,1551.77,1551.77,1551.77,1551.77,0.0
2024-08-05 09:55:00,1560.81,1560.81,1560.8,1560.81,299.0,1560.81,1560.81,1560.8,1560.81,299.0
2024-08-05 10:00:00,1584.98,1585.0,1580.67,1584.69,707.0,1584.98,1585.0,1580.67,1584.69,707.0
2024-08-05 10:05:00,1584.02,1584.02,1571.98,1571.98,695.0,1584.02,1584.02,1571.98,1571.98,695.0
2024-08-05 10:10:00,1575.68,1582.67,1575.68,1580.55,500.0,1575.68,1582.67,1575.68,1580.55,500.0
2024-08-05 10:15:00,1585.42,1586.06,1582.0,1583.64,400.0,1585.42,1586.06,1582.0,1583.64,400.0
2024-08-05 10:20:00,1566.58,1566.58,1563.78,1563.78,300.0,1566.58,1566.58,1563.78,1563.78,300.0
2024-08-05 10:25:00,1565.12,1565.12,1549.11,1557.18,1641.0,1565.12,1565.12,1549.11,1557.18,1641.0
2024-08-05 10:30:00,1557.18,1557.18,1557.18,1557.18,0.0,1557.18,1557.18,1557.18,1557.18,0.0
2024-08-05 10:35:00,1566.04,1566.04,1566.04,1566.04,100.0,1566.04,1566.04,1566.04,1566.04,100.0
2024-08-05 10:40:00,1563.93,1564.24,1563.93,1564.24,804.0,1563.93,1564.24,1563.93,1564.24,804.0
2024-08-05 10:45:00,1564.34,1566.3,1564.34,1566.3,200.0,1564.34,1566.3,1564.34,1566.3,200.0
2024-08-05 10:50:00,1566.86,1572.81,1566.86,1572.81,200.0,1566.86,1572.81,1566.86,1572.81,200.0
2024-08-05 10:55:00,1572.81,1572.81,1572.81,1572.81,0.0,1572.81,1572.81,1572.81,1572.81,0.0
2024-08-05 11:00:00,1572.81,1572.81,1572.81,1572.81,0.0,1572.81,1572.81,1572.81,1572.81,0.0
2024-08-05 11:05:00,1575.2,1580.04,1575.2,1579.59,300.0,1575.2,1580.04,1575.2,1579.59,300.0
2024-08-05 11:10:00,1583.04,1587.0,1583.04,1587.0,200.0,1583.04,1587.0,1583.04,1587.0,200.0
2024-08-05 11:15:00,1588.78,1588.78,1588.74,1588.74,226.0,1588.78,1588.78,1588.74,1588.74,226.0
2024-08-05 11:20:00,1588.47,1590.41,1588.47,1590.41,500.0,1588.47,1590.41,1588.47,1590.41,500.0
2024-08-05 11:25:00,1593.0,1593.0,1589.01,1589.6,300.0,1593.0,1593.0,1589.01,1589.6,300.0
2024-08-05 11:30:00,1588.23,1588.23,1584.1,1584.1,675.0,1588.23,1588.23,1584.1,1584.1,675.0
2024-08-05 11:35:00,1586.67,1586.67,1586.6,1586.6,2210.0,1586.67,1586.67,1586.6,1586.6,2210.0
2024-08-05 11:40:00,1583.94,1583.94,1583.94,1583.94,107.0,1583.94,1583.94,1583.94,1583.94,107.0
2024-08-05 11:45:00,1583.94,1583.94,1583.94,1583.94,0.0,1583.94,1583.94,1583.94,1583.94,0.0
2024-08-05 11:50:00,1583.94,1583.94,1583.94,1583.94,0.0,1583.94,1583.94,1583.94,1583.94,0.0
2024-08-05 11:55:00,1583.94,1583.94,1583.94,1583.94,0.0,1583.94,1583.94,1583.94,1583.94,0.0
2024-08-05 12:00:00,1588.09,1588.09,1584.77,1585.69,600.0,1588.09,1588.09,1584.77,1585.69,600.0
2024-08-05 12:05:00,1588.86,1589.37,1588.86,1588.86,600.0,1588.86,1589.37,1588.86,1588.86,600.0
2024-08-05 12:10:00,1585.98,1588.26,1585.68,1588.26,300.0,1585.98,1588.26,1585.68,1588.26,300.0
2024-08-05 12:15:00,1595.0,1595.0,1595.0,1595.0,100.0,1595.0,1595.0,1595.0,1595.0,100.0
2024-08-05 12:20:00,1595.0,1595.0,1595.0,1595.0,0.0,1595.0,1595.0,1595.0,1595.0,0.0
2024-08-05 12:25:00,1604.67,1607.08,1602.17,1607.08,400.0,1604.67,1607.08,1602.17,1607.08,400.0
2024-08-05 12:30:00,1603.19,1604.74,1596.81,1597.19,2400.0,1603.19,1604.74,1596.81,1597.19,2400.0
2024-08-05 12:35:00,1594.5,1594.5,1594.5,1594.5,100.0,1594.5,1594.5,1594.5,1594.5,100.0
2024-08-05 12:40:00,1595.13,1595.13,1590.74,1590.75,409.0,1595.13,1595.13,1590.74,1590.75,409.0
2024-08-05 12:45:00,1590.75,1590.75,1590.75,1590.75,0.0,1590.75,1590.75,1590.75,1590.75,0.0
2024-08-05 12:50:00,1588.47,1588.47,1585.04,1585.04,315.0,1588.47,1588.47,1585.04,1585.04,315.0
2024-08-05 12:55:00,1584.56,1584.56,1582.1,1582.1,300.0,1584.56,1584.56,1582.1,1582.1,300.0
2024-08-05 13:00:00,1582.1,1582.1,1582.1,1582.1,0.0,1582.1,1582.1,1582.1,1582.1,0.0
2024-08-05 13:05:00,1578.4,1581.03,1578.19,1579.06,600.0,1578.4,1581.03,1578.19,1579.06,600.0
2024-08-05 13:10:00,1577.64,1577.64,1575.28,1577.06,400.0,1577.64,1577.64,1575.28,1577.06,400.0
2024-08-05 13:15:00,1577.06,1577.06,1577.06,1577.06,0.0,1577.06,1577.06,1577.06,1577.06,0.0
2024-08-05 13:20:00,1582.57,1582.57,1582.57,1582.57,100.0,1582.57,1582.57,1582.57,1582.57,100.0
2024-08-05 13:25:00,1583.25,1583.25,1583.25,1583.25,100.0,1583.25,1583.25,1583.25,1583.25,100.0
2024-08-05 13:30:00,1580.47,1580.47,1577.48,1577.48,800.0,1580.47,1580.47,1577.48,1577.48,800.0
2024-08-05 13:35:00,1576.76,1576.76,1573.29,1573.34,1003.0,1576.76,1576.76,1573.29,1573.34,1003.0
2024-08-05 13:40:00,1573.34,1573.34,1573.34,1573.34,0.0,1573.34,1573.34,1573.34,1573.34,0.0
2024-08-05 13:45:00,1578.46,1578.46,1576.62,1576.62,219.0,1578.46,1578.46,1576.62,1576.62,219.0
2024-08-05 13:50:00,1577.19,1577.19,1575.56,1575.56,400.0,1577.19,1577.19,1575.56,1575.56,400.0
2024-08-05 13:55:00,1575.56,1575.56,1575.56,1575.56,100.0,1575.56,1575.56,1575.56,1575.56,100.0
2024-08-05 14:00:00,1572.38,1574.84,1571.89,1574.84,612.0,1572.38,1574.84,1571.89,1574.84,612.0
2024-08-05 14:05:00,1574.84,1574.84,1574.84,1574.84,0.0,1574.84,1574.84,1574.84,1574.84,0.0
2024-08-05 14:10:00,1573.4,1575.66,1573.4,1575.66,300.0,1573.4,1575.66,1573.4,1575.66,300.0
2024-08-05 14:15:00,1572.96,1572.96,1572.95,1572.96,100.0,1572.96,1572.96,1572.95,1572.96,100.0
2024-08-05 14:20:00,1578.23,1578.23,1575.51,1575.51,300.0,1578.23,1578.23,1575.51,1575.51,300.0
2024-08-05 14:25:00,1577.4,1577.4,1577.4,1577.4,100.0,1577.4,1577.4,1577.4,1577.4,100.0
2024-08-05 14:30:00,1579.81,1579.82,1579.06,1579.06,300.0,1579.81,1579.82,1579.06,1579.06,300.0
2024-08-05 14:35:00,1574.74,1574.74,1574.74,1574.74,100.0,1574.74,1574.74,1574.74,1574.74,100.0
2024-08-05 14:40:00,1574.0,1574.31,1574.0,1574.31,275.0,1574.0,1574.31,1574.0,1574.31,275.0
2024-08-05 14:45:00,1570.77,1570.77,1570.77,1570.77,100.0,1570.77,1570.77,1570.77,1570.77,100.0
2024-08-05 14:50:00,1573.44,1573.44,1573.44,1573.44,100.0,1573.44,1573.44,1573.44,1573.44,100.0
2024-08-05 14:55:00,1575.99,1575.99,1575.99,1575.99,100.0,1575.99,1575.99,1575.99,1575.99,100.0
2024-08-05 15:00:00,1575.66,1575.67,1574.94,1574.94,318.0,1575.66,1575.67,1574.94,1574.94,318.0
2024-08-05 15:05:00,1575.37,1575.37,1572.41,1572.41,205.0,1575.37,1575.37,1572.41,1572.41,205.0
2024-08-05 15:10:00,1572.41,1572.41,1572.41,1572.41,0.0,1572.41,1572.41,1572.41,1572.41,0.0
2024-08-05 15:15:00,1572.56,1572.56,1572.56,1572.56,100.0,1572.56,1572.56,1572.56,1572.56,100.0
2024-08-05 15:20:00,1576.25,1578.16,1576.25,1576.73,500.0,1576.25,1578.16,1576.25,1576.73,500.0
2024-08-05 15:25:00,1576.73,1578.28,1575.25,1575.25,643.0,1576.73,1578.28,1575.25,1575.25,643.0
2024-08-05 15:30:00,1576.74,1576.76,1575.71,1576.76,305.0,1576.74,1576.76,1575.71,1576.76,305.0
2024-08-05 15:35:00,1580.02,1580.02,1580.02,1580.02,111.0,1580.02,1580.02,1580.02,1580.02,111.0
2024-08-05 15:40:00,1577.2,1577.65,1575.19,1576.91,516.0,1577.2,1577.65,1575.19,1576.91,516.0
2024-08-05 15:45:00,1576.0,1578.54,1576.0,1578.54,877.0,1576.0,1578.54,1576.0,1578.54,877.0
2024-08-05 15:50:00,1575.62,1581.11,1575.62,1579.19,1200.0,1575.62,1581.11,1575.62,1579.19,1200.0
2024-08-05 15:55:00,1582.05,1583.7,1577.53,1583.7,3450.0,1582.05,1583.7,1577.53,1583.7,3450.0
2024-08-06 09:30:00,1599.89,1599.89,1599.89,1599.89,965.0,1599.89,1599.89,1599.89,1599.89,965.0
2024-08-06 09:35:00,1597.05,1607.67,1597.05,1602.97,1000.0,1597.05,1607.67,1597.05,1602.97,1000.0
2024-08-06 09:40:00,1600.83,1600.84,1592.01,1594.2,1620.0,1600.83,1600.84,1592.01,1594.2,1620.0
2024-08-06 09:45:00,1590.1,1603.16,1589.92,1600.11,1050.0,1590.1,1603.16,1589.92,1600.11,1050.0
2024-08-06 09:50:00,1604.99,1611.7,1604.98,1610.91,364.0,1604.99,1611.7,1604.98,1610.91,364.0
2024-08-06 09:55:00,1616.66,1621.1,1614.34,1621.02,1800.0,1616.66,1621.1,1614.34,1621.02,1800.0
2024-08-06 10:00:00,1621.18,1627.56,1617.98,1627.56,1948.0,1621.18,1627.56,1617.98,1627.56,1948.0
2024-08-06 10:05:00,1625.75,1630.95,1625.75,1630.95,400.0,1625.75,1630.95,1625.75,1630.95,400.0
2024-08-06 10:10:00,1630.95,1631.91,1624.51,1625.93,1113.0,1630.95,1631.91,1624.51,1625.93,1113.0
2024-08-06 10:15:00,1626.05,1627.84,1623.32,1623.81,3813.0,1626.05,1627.84,1623.32,1623.81,3813.0
2024-08-06 10:20:00,1623.57,1631.02,1623.57,1631.02,1800.0,1623.57,1631.02,1623.57,1631.02,1800.0
2024-08-06 10:25:00,1626.25,1629.77,1624.98,1627.05,900.0,1626.25,1629.77,1624.98,1627.05,900.0
2024-08-06 10:30:00,1625.0,1625.0,1625.0,1625.0,100.0,1625.0,1625.0,1625.0,1625.0,100.0
2024-08-06 10:35:00,1633.08,1643.91,1633.07,1638.95,762.0,1633.08,1643.91,1633.07,1638.95,762.0
2024-08-06 10:40:00,1641.9,1642.88,1641.28,1642.88,400.0,1641.9,1642.88,1641.28,1642.88,400.0
2024-08-06 10:45:00,1645.91,1645.91,1643.23,1643.24,200.0,1645.91,1645.91,1643.23,1643.24,200.0
2024-08-06 10:50:00,1649.9,1649.9,1649.9,1649.9,400.0,1649.9,1649.9,1649.9,1649.9,400.0
2024-08-06 10:55:00,1649.75,1649.75,1648.27,1648.28,462.0,1649.75,1649.75,1648.27,1648.28,462.0
2024-08-06 11:00:00,1648.28,1650.24,1645.61,1650.24,820.0,1648.28,1650.24,1645.61,1650.24,820.0
2024-08-06 11:05:00,1652.78,1654.12,1649.39,1654.12,542.0,1652.78,1654.12,1649.39,1654.12,542.0
2024-08-06 11:10:00,1648.49,1648.49,1648.32,1648.32,591.0,1648.49,1648.49,1648.32,1648.32,591.0
2024-08-06 11:15:00,1653.11,1653.11,1649.97,1649.97,377.0,1653.11,1653.11,1649.97,1649.97,377.0
2024-08-06 11:20:00,1653.93,1653.95,1653.93,1653.95,200.0,1653.93,1653.95,1653.93,1653.95,200.0
2024-08-06 11:25:00,1656.77,1656.77,1650.11,1650.11,300.0,1656.77,1656.77,1650.11,1650.11,300.0
2024-08-06 11:30:00,1653.46,1654.91,1653.46,1654.72,500.0,1653.46,1654.91,1653.46,1654.72,500.0
2024-08-06 11:35:00,1653.54,1653.54,1652.34,1652.34,500.0,1653.54,1653.54,1652.34,1652.34,500.0
2024-08-06 11:40:00,1650.52,1652.46,1650.52,1652.46,726.0,1650.52,1652.46,1650.52,1652.46,726.0
2024-08-06 11:45:00,1652.46,1654.72,1650.24,1652.22,800.0,1652.46,1654.72,1650.24,1652.22,800.0
2024-08-06 11:50:00,1652.26,1654.73,1652.25,1654.7,750.0,1652.26,1654.73,1652.25,1654.7,750.0
2024-08-06 11:55:00,1656.83,1658.46,1656.83,1657.61,1174.0,1656.83,1658.46,1656.83,1657.61,1174.0
2024-08-06 12:00:00,1659.23,1659.23,1655.53,1655.53,200.0,1659.23,1659.23,1655.53,1655.53,200.0
2024-08-06 12:05:00,1657.59,1660.65,1657.58,1659.05,6329.0,1657.59,1660.65,1657.58,1659.05,6329.0
2024-08-06 12:10:00,1657.78,1659.51,1657.78,1659.51,409.0,1657.78,1659.51,1657.78,1659.51,409.0
2024-08-06 12:15:00,1659.63,1659.8,1657.71,1659.5,1234.0,1659.63,1659.8,1657.71,1659.5,1234.0
2024-08-06 12:20:00,1659.5,1659.82,1656.63,1657.99,816.0,1659.5,1659.82,1656.63,1657.99,816.0
2024-08-06 12:25:00,1655.55,1658.59,1654.78,1655.97,1206.0,1655.55,1658.59,1654.78,1655.97,1206.0
2024-08-06 12:30:00,1656.28,1659.73,1655.85,1659.73,733.0,1656.28,1659.73,1655.85,1659.73,733.0
2024-08-06 12:35:00,1659.75,1660.64,1659.75,1660.64,600.0,1659.75,1660.64,1659.75,1660.64,600.0
2024-08-06 12:40:00,1662.08,1662.08,1658.44,1658.44,700.0,1662.08,1662.08,1658.44,1658.44,700.0
2024-08-06 12:45:00,1657.89,1660.46,1657.89,1659.83,1177.0,1657.89,1660.46,1657.89,1659.83,1177.0
2024-08-06 12:50:00,1660.0,1663.84,1660.0,1663.84,722.0,1660.0,1663.84,1660.0,1663.84,722.0
2024-08-06 12:55:00,1663.84,1663.84,1663.84,1663.84,0.0,1663.84,1663.84,1663.84,1663.84,0.0
2024-08-06 13:00:00,1660.49,1662.83,1660.49,1662.5,620.0,1660.49,1662.83,1660.49,1662.5,620.0
2024-08-06 13:05:00,1659.0,1659.0,1656.35,1656.35,438.0,1659.0,1659.0,1656.35,1656.35,438.0
2024-08-06 13:10:00,1656.35,1656.35,1656.35,1656.35,0.0,1656.35,1656.35,1656.35,1656.35,0.0
2024-08-06 13:15:00,1656.35,1656.35,1656.35,1656.35,0.0,1656.35,1656.35,1656.35,1656.35,0.0
2024-08-06 13:20:00,1656.35,1656.35,1656.35,1656.35,0.0,1656.35,1656.35,1656.35,1656.35,0.0
2024-08-06 13:25:00,1656.35,1656.35,1656.35,1656.35,0.0,1656.35,1656.35,1656.35,1656.35,0.0
2024-08-06 13:30:00,1657.92,1657.92,1657.92,1657.92,227.0,1657.92,1657.92,1657.92,1657.92,227.0
2024-08-06 13:35:00,1662.41,1662.41,1662.41,1662.41,100.0,1662.41,1662.41,1662.41,1662.41,100.0
2024-08-06 13:40:00,1657.86,1658.04,1657.53,1657.53,1308.0,1657.86,1658.04,1657.53,1657.53,1308.0
2024-08-06 13:45:00,1657.53,1657.53,1657.53,1657.53,0.0,1657.53,1657.53,1657.53,1657.53,0.0
2024-08-06 13:50:00,1657.53,1657.53,1657.53,1657.53,0.0,1657.53,1657.53,1657.53,1657.53,0.0
2024-08-06 13:55:00,1657.53,1657.53,1657.53,1657.53,0.0,1657.53,1657.53,1657.53,1657.53,0.0
2024-08-06 14:00:00,1661.35,1661.35,1658.83,1661.26,400.0,1661.35,1661.35,1658.83,1661.26,400.0
2024-08-06 14:05:00,1658.17,1658.17,1658.17,1658.17,500.0,1658.17,1658.17,1658.17,1658.17,500.0
2024-08-06 14:10:00,1659.07,1659.08,1659.07,1659.07,150.0,1659.07,1659.08,1659.07,1659.07,150.0
2024-08-06 14:15:00,1661.38,1661.54,1661.38,1661.54,274.0,1661.38,1661.54,1661.38,1661.54,274.0
2024-08-06 14:20:00,1661.54,1661.54,1661.54,1661.54,0.0,1661.54,1661.54,1661.54,1661.54,0.0
2024-08-06 14:25:00,1661.54,1661.54,1661.54,1661.54,0.0,1661.54,1661.54,1661.54,1661.54,0.0
2024-08-06 14:30:00,1668.22,1668.74,1668.22,1668.28,1098.0,1668.22,1668.74,1668.22,1668.28,1098.0
2024-08-06 14:35:00,1674.48,1674.48,1671.33,1671.33,200.0,1674.48,1674.48,1671.33,1671.33,200.0
2024-08-06 14:40:00,1670.87,1676.51,1670.54,1676.51,962.0,1670.87,1676.51,1670.54,1676.51,962.0
2024-08-06 14:45:00,1676.76,1676.76,1674.89,1674.89,200.0,1676.76,1676.76,1674.89,1674.89,200.0
2024-08-06 14:50:00,1674.89,1674.89,1674.89,1674.89,0.0,1674.89,1674.89,1674.89,1674.89,0.0
2024-08-06 14:55:00,1674.36,1677.01,1667.72,1670.56,1150.0,1674.36,1677.01,1667.72,1670.56,1150.0
2024-08-06 15:00:00,1667.56,1667.56,1664.54,1664.54,300.0,1667.56,1667.56,1664.54,1664.54,300.0
2024-08-06 15:05:00,1664.54,1664.54,1664.54,1664.54,0.0,1664.54,1664.54,1664.54,1664.54,0.0
2024-08-06 15:10:00,1660.9,1660.9,1657.25,1657.25,470.0,1660.9,1660.9,1657.25,1657.25,470.0
2024-08-06 15:15:00,1652.42,1659.28,1652.42,1659.28,2070.0,1652.42,1659.28,1652.42,1659.28,2070.0
2024-08-06 15:20:00,1656.53,1666.14,1656.52,1665.96,1333.0,1656.53,1666.14,1656.52,1665.96,1333.0
2024-08-06 15:25:00,1664.35,1665.42,1663.02,1663.26,1775.0,1664.35,1665.42,1663.02,1663.26,1775.0
2024-08-06 15:30:00,1661.34,1662.32,1661.34,1662.32,200.0,1661.34,1662.32,1661.34,1662.32,200.0
2024-08-06 15:35:00,1661.3,1665.9,1660.53,1662.44,1520.0,1661.3,1665.9,1660.53,1662.44,1520.0
2024-08-06 15:40:00,1660.23,1660.23,1656.77,1659.99,905.0,1660.23,1660.23,1656.77,1659.99,905.0
2024-08-06 15:45:00,1656.57,1656.78,1652.2,1652.2,1575.0,1656.57,1656.78,1652.2,1652.2,1575.0
2024-08-06 15:50:00,1651.07,1654.05,1651.06,1651.56,2037.0,1651.07,1654.05,1651.06,1651.56,2037.0
2024-08-06 15:55:00,1654.37,1656.37,1650.96,1655.09,6997.0,1654.37,1656.37,1650.96,1655.09,6997.0
2024-08-07 09:30:00,1678.25,1693.7,1678.25,1693.7,1896.0,1678.25,1693.7,1678.25,1693.7,1896.0
2024-08-07 09:35:00,1693.7,1693.7,1693.7,1693.7,0.0,1693.7,1693.7,1693.7,1693.7,0.0
2024-08-07 09:40:00,1693.7,1693.7,1693.7,1693.7,0.0,1693.7,1693.7,1693.7,1693.7,0.0
2024-08-07 09:45:00,1693.7,1693.7,1693.7,1693.7,0.0,1693.7,1693.7,1693.7,1693.7,0.0
2024-08-07 09:50:00,1693.7,1693.7,1693.7,1693.7,0.0,1693.7,1693.7,1693.7,1693.7,0.0
2024-08-07 09:55:00,1698.54,1698.54,1698.54,1698.54,200.0,1698.54,1698.54,1698.54,1698.54,200.0
2024-08-07 10:00:00,1698.07,1699.06,1693.69,1693.69,405.0,1698.07,1699.06,1693.69,1693.69,405.0
2024-08-07 10:05:00,1697.63,1697.63,1696.07,1697.19,2200.0,1697.63,1697.63,1696.07,1697.19,2200.0
2024-08-07 10:10:00,1699.72,1708.6,1699.71,1702.24,1200.0,1699.72,1708.6,1699.71,1702.24,1200.0
2024-08-07 10:15:00,1700.01,1700.01,1699.98,1699.98,791.0,1700.01,1700.01,1699.98,1699.98,791.0
2024-08-07 10:20:00,1687.49,1688.24,1687.39,1687.39,300.0,1687.49,1688.24,1687.39,1687.39,300.0
2024-08-07 10:25:00,1682.6,1683.49,1678.04,1683.49,2000.0,1682.6,1683.49,1678.04,1683.49,2000.0
2024-08-07 10:30:00,1683.49,1683.49,1683.49,1683.49,0.0,1683.49,1683.49,1683.49,1683.49,0.0
2024-08-07 10:35:00,1683.45,1683.45,1681.32,1681.69,800.0,1683.45,1683.45,1681.32,1681.69,800.0
2024-08-07 10:40:00,1680.81,1683.97,1679.04,1683.97,310.0,1680.81,1683.97,1679.04,1683.97,310.0
2024-08-07 10:45:00,1688.64,1689.08,1687.47,1689.08,1022.0,1688.64,1689.08,1687.47,1689.08,1022.0
2024-08-07 10:50:00,1689.18,1689.18,1689.18,1689.18,100.0,1689.18,1689.18,1689.18,1689.18,100.0
2024-08-07 10:55:00,1690.22,1690.28,1690.22,1690.28,200.0,1690.22,1690.28,1690.22,1690.28,200.0
2024-08-07 11:00:00,1688.35,1688.35,1688.35,1688.35,113.0,1688.35,1688.35,1688.35,1688.35,113.0
2024-08-07 11:05:00,1691.5,1694.06,1690.54,1690.54,700.0,1691.5,1694.06,1690.54,1690.54,700.0
2024-08-07 11:10:00,1687.0,1690.05,1687.0,1690.04,851.0,1687.0,1690.05,1687.0,1690.04,851.0
2024-08-07 11:15:00,1690.04,1690.04,1690.04,1690.04,0.0,1690.04,1690.04,1690.04,1690.04,0.0
2024-08-07 11:20:00,1692.9,1693.62,1692.9,1693.05,400.0,1692.9,1693.62,1692.9,1693.05,400.0
2024-08-07 11:25:00,1693.75,1693.75,1693.74,1693.75,196.0,1693.75,1693.75,1693.74,1693.75,196.0
2024-08-07 11:30:00,1691.9,1694.37,1690.6,1694.37,324.0,1691.9,1694.37,1690.6,1694.37,324.0
2024-08-07 11:35:00,1694.37,1694.37,1694.37,1694.37,0.0,1694.37,1694.37,1694.37,1694.37,0.0
2024-08-07 11:40:00,1693.18,1693.18,1689.76,1689.76,600.0,1693.18,1693.18,1689.76,1689.76,600.0
2024-08-07 11:45:00,1689.72,1689.84,1687.0,1689.84,495.0,1689.72,1689.84,1687.0,1689.84,495.0
2024-08-07 11:50:00,1690.52,1692.45,1687.0,1689.05,826.0,1690.52,1692.45,1687.0,1689.05,826.0
2024-08-07 11:55:00,1689.05,1689.05,1689.05,1689.05,0.0,1689.05,1689.05,1689.05,1689.05,0.0
2024-08-07 12:00:00,1690.7,1690.7,1686.5,1686.84,400.0,1690.7,1690.7,1686.5,1686.84,400.0
2024-08-07 12:05:00,1686.97,1686.97,1686.97,1686.97,100.0,1686.97,1686.97,1686.97,1686.97,100.0
2024-08-07 12:10:00,1689.89,1690.1,1689.89,1690.1,200.0,1689.89,1690.1,1689.89,1690.1,200.0
2024-08-07 12:15:00,1686.38,1686.38,1686.38,1686.38,100.0,1686.38,1686.38,1686.38,1686.38,100.0
2024-08-07 12:20:00,1688.45,1688.45,1688.44,1688.45,159.0,1688.45,1688.45,1688.44,1688.45,159.0
2024-08-07 12:25:00,1691.16,1691.16,1691.16,1691.16,100.0,1691.16,1691.16,1691.16,1691.16,100.0
2024-08-07 12:30:00,1690.0,1690.0,1690.0,1690.0,252.0,1690.0,1690.0,1690.0,1690.0,252.0
2024-08-07 12:35:00,1690.63,1691.94,1690.63,1691.94,200.0,1690.63,1691.94,1690.63,1691.94,200.0
2024-08-07 12:40:00,1691.07,1692.78,1689.14,1689.14,600.0,1691.07,1692.78,1689.14,1689.14,600.0
2024-08-07 12:45:00,1689.93,1689.93,1689.25,1689.25,200.0,1689.93,1689.93,1689.25,1689.25,200.0
2024-08-07 12:50:00,1688.61,1689.0,1685.5,1685.5,800.0,1688.61,1689.0,1685.5,1685.5,800.0
2024-08-07 12:55:00,1688.16,1688.16,1688.09,1688.1,200.0,1688.16,1688.16,1688.09,1688.1,200.0
2024-08-07 13:00:00,1684.75,1684.9,1683.94,1683.94,500.0,1684.75,1684.9,1683.94,1683.94,500.0
2024-08-07 13:05:00,1684.9,1687.33,1684.9,1685.58,509.0,1684.9,1687.33,1684.9,1685.58,509.0
2024-08-07 13:10:00,1684.45,1684.45,1677.27,1677.27,663.0,1684.45,1684.45,1677.27,1677.27,663.0
2024-08-07 13:15:00,1674.02,1674.02,1673.6,1673.6,309.0,1674.02,1674.02,1673.6,1673.6,309.0
2024-08-07 13:20:00,1673.6,1673.6,1673.6,1673.6,0.0,1673.6,1673.6,1673.6,1673.6,0.0
2024-08-07 13:25:00,1680.47,1680.47,1677.27,1677.27,200.0,1680.47,1680.47,1677.27,1677.27,200.0
2024-08-07 13:30:00,1677.27,1677.27,1677.27,1677.27,0.0,1677.27,1677.27,1677.27,1677.27,0.0
2024-08-07 13:35:00,1677.27,1677.27,1677.27,1677.27,0.0,1677.27,1677.27,1677.27,1677.27,0.0
2024-08-07 13:40:00,1675.76,1676.07,1675.76,1676.07,400.0,1675.76,1676.07,1675.76,1676.07,400.0
2024-08-07 13:45:00,1672.94,1672.94,1668.0,1668.0,400.0,1672.94,1672.94,1668.0,1668.0,400.0
2024-08-07 13:50:00,1669.5,1669.5,1668.0,1669.46,600.0,1669.5,1669.5,1668.0,1669.46,600.0
2024-08-07 13:55:00,1665.44,1665.44,1665.44,1665.44,100.0,1665.44,1665.44,1665.44,1665.44,100.0
2024-08-07 14:00:00,1666.3,1667.0,1666.3,1667.0,300.0,1666.3,1667.0,1666.3,1667.0,300.0
2024-08-07 14:05:00,1667.0,1668.08,1667.0,1668.08,200.0,1667.0,1668.08,1667.0,1668.08,200.0
2024-08-07 14:10:00,1667.59,1667.82,1662.49,1662.5,3100.0,1667.59,1667.82,1662.49,1662.5,3100.0
2024-08-07 14:15:00,1662.5,1662.5,1662.5,1662.5,0.0,1662.5,1662.5,1662.5,1662.5,0.0
2024-08-07 14:20:00,1659.0,1659.0,1659.0,1659.0,100.0,1659.0,1659.0,1659.0,1659.0,100.0
2024-08-07 14:25:00,1659.0,1659.0,1659.0,1659.0,0.0,1659.0,1659.0,1659.0,1659.0,0.0
2024-08-07 14:30:00,1659.0,1659.0,1659.0,1659.0,119.0,1659.0,1659.0,1659.0,1659.0,119.0
2024-08-07 14:35:00,1661.94,1661.94,1660.76,1660.76,200.0,1661.94,1661.94,1660.76,1660.76,200.0
2024-08-07 14:40:00,1665.46,1667.02,1665.46,1667.02,300.0,1665.46,1667.02,1665.46,1667.02,300.0
2024-08-07 14:45:00,1662.55,1662.55,1660.26,1660.26,336.0,1662.55,1662.55,1660.26,1660.26,336.0
2024-08-07 14:50:00,1663.71,1664.89,1663.71,1664.76,800.0,1663.71,1664.89,1663.71,1664.76,800.0
2024-08-07 14:55:00,1665.61,1667.87,1665.61,1667.87,500.0,1665.61,1667.87,1665.61,1667.87,500.0
2024-08-07 15:00:00,1668.37,1675.86,1668.37,1675.73,882.0,1668.37,1675.86,1668.37,1675.73,882.0
2024-08-07 15:05:00,1676.29,1676.29,1676.29,1676.29,200.0,1676.29,1676.29,1676.29,1676.29,200.0
2024-08-07 15:10:00,1678.09,1678.09,1675.92,1677.9,500.0,1678.09,1678.09,1675.92,1677.9,500.0
2024-08-07 15:15:00,1679.01,1679.01,1679.01,1679.01,100.0,1679.01,1679.01,1679.01,1679.01,100.0
2024-08-07 15:20:00,1681.8,1681.8,1678.61,1678.61,200.0,1681.8,1681.8,1678.61,1678.61,200.0
2024-08-07 15:25:00,1678.92,1678.92,1678.91,1678.92,100.0,1678.92,1678.92,1678.91,1678.92,100.0
2024-08-07 15:30:00,1679.06,1679.06,1672.04,1676.69,2315.0,1679.06,1679.06,1672.04,1676.69,2315.0
2024-08-07 15:35:00,1677.69,1681.65,1677.44,1681.45,739.0,1677.69,1681.65,1677.44,1681.45,739.0
2024-08-07 15:40:00,1677.08,1677.45,1676.0,1676.17,708.0,1677.08,1677.45,1676.0,1676.17,708.0
2024-08-07 15:45:00,1676.0,1678.57,1675.0,1677.98,2802.0,1676.0,1678.57,1675.0,1677.98,2802.0
2024-08-07 15:50:00,1676.0,1676.0,1665.04,1669.53,2540.0,1676.0,1676.0,1665.04,1669.53,2540.0
2024-08-07 15:55:00,1666.11,1669.5,1661.3,1668.24,5230.0,1666.11,1669.5,1661.3,1668.24,5230.0
2024-08-08 09:30:00,1683.93,1683.93,1683.93,1683.93,821.0,1683.93,1683.93,1683.93,1683.93,821.0
2024-08-08 09:35:00,1678.55,1682.36,1678.55,1682.36,200.0,1678.55,1682.36,1678.55,1682.36,200.0
2024-08-08 09:40:00,1688.23,1688.23,1688.23,1688.23,260.0,1688.23,1688.23,1688.23,1688.23,260.0
2024-08-08 09:45:00,1685.53,1685.53,1673.03,1673.03,15200.0,1685.53,1685.53,1673.03,1673.03,15200.0
2024-08-08 09:50:00,1677.89,1677.89,1677.89,1677.89,100.0,1677.89,1677.89,1677.89,1677.89,100.0
2024-08-08 09:55:00,1685.5,1685.5,1685.5,1685.5,100.0,1685.5,1685.5,1685.5,1685.5,100.0
2024-08-08 10:00:00,1685.72,1685.72,1685.72,1685.72,206.0,1685.72,1685.72,1685.72,1685.72,206.0
2024-08-08 10:05:00,1685.72,1685.72,1685.72,1685.72,0.0,1685.72,1685.72,1685.72,1685.72,0.0
2024-08-08 10:10:00,1687.86,1687.86,1687.14,1687.14,200.0,1687.86,1687.86,1687.14,1687.14,200.0
2024-08-08 10:15:00,1688.85,1689.07,1681.26,1681.26,749.0,1688.85,1689.07,1681.26,1681.26,749.0
2024-08-08 10:20:00,1682.56,1682.56,1682.56,1682.56,103.0,1682.56,1682.56,1682.56,1682.56,103.0
2024-08-08 10:25:00,1682.56,1682.56,1682.56,1682.56,0.0,1682.56,1682.56,1682.56,1682.56,0.0
2024-08-08 10:30:00,1682.96,1685.75,1682.96,1685.75,400.0,1682.96,1685.75,1682.96,1685.75,400.0
2024-08-08 10:35:00,1685.75,1685.75,1685.75,1685.75,0.0,1685.75,1685.75,1685.75,1685.75,0.0
2024-08-08 10:40:00,1682.41,1682.46,1682.04,1682.46,367.0,1682.41,1682.46,1682.04,1682.46,367.0
2024-08-08 10:45:00,1685.63,1687.88,1685.63,1687.88,260.0,1685.63,1687.88,1685.63,1687.88,260.0
2024-08-08 10:50:00,1687.88,1687.88,1687.88,1687.88,0.0,1687.88,1687.88,1687.88,1687.88,0.0
2024-08-08 10:55:00,1684.97,1688.32,1681.12,1688.32,1500.0,1684.97,1688.32,1681.12,1688.32,1500.0
2024-08-08 11:00:00,1688.32,1688.32,1688.32,1688.32,0.0,1688.32,1688.32,1688.32,1688.32,0.0
2024-08-08 11:05:00,1688.32,1688.32,1688.32,1688.32,0.0,1688.32,1688.32,1688.32,1688.32,0.0
2024-08-08 11:10:00,1687.99,1687.99,1687.99,1687.99,371.0,1687.99,1687.99,1687.99,1687.99,371.0
2024-08-08 11:15:00,1689.07,1692.21,1687.64,1692.21,1038.0,1689.07,1692.21,1687.64,1692.21,1038.0
2024-08-08 11:20:00,1692.21,1692.21,1692.21,1692.21,0.0,1692.21,1692.21,1692.21,1692.21,0.0
2024-08-08 11:25:00,1692.21,1692.21,1692.21,1692.21,0.0,1692.21,1692.21,1692.21,1692.21,0.0
2024-08-08 11:30:00,1692.21,1692.21,1692.21,1692.21,0.0,1692.21,1692.21,1692.21,1692.21,0.0
2024-08-08 11:35:00,1693.09,1693.09,1693.09,1693.09,200.0,1693.09,1693.09,1693.09,1693.09,200.0
2024-08-08 11:40:00,1693.09,1693.09,1693.09,1693.09,0.0,1693.09,1693.09,1693.09,1693.09,0.0
2024-08-08 11:45:00,1690.83,1690.83,1690.83,1690.83,200.0,1690.83,1690.83,1690.83,1690.83,200.0
2024-08-08 11:50:00,1690.83,1690.83,1690.83,1690.83,0.0,1690.83,1690.83,1690.83,1690.83,0.0
2024-08-08 11:55:00,1695.0,1695.0,1695.0,1695.0,820.0,1695.0,1695.0,1695.0,1695.0,820.0
2024-08-08 12:00:00,1695.0,1695.0,1695.0,1695.0,0.0,1695.0,1695.0,1695.0,1695.0,0.0
2024-08-08 12:05:00,1695.0,1696.53,1694.24,1696.53,1181.0,1695.0,1696.53,1694.24,1696.53,1181.0
2024-08-08 12:10:00,1696.52,1696.52,1694.31,1695.23,954.0,1696.52,1696.52,1694.31,1695.23,954.0
2024-08-08 12:15:00,1695.23,1695.23,1695.23,1695.23,0.0,1695.23,1695.23,1695.23,1695.23,0.0
2024-08-08 12:20:00,1696.33,1700.0,1696.32,1700.0,840.0,1696.33,1700.0,1696.32,1700.0,840.0
2024-08-08 12:25:00,1700.0,1700.0,1700.0,1700.0,0.0,1700.0,1700.0,1700.0,1700.0,0.0
2024-08-08 12:30:00,1697.77,1697.77,1697.53,1697.53,300.0,1697.77,1697.77,1697.53,1697.53,300.0
2024-08-08 12:35:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 12:40:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 12:45:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 12:50:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 12:55:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 13:00:00,1693.46,1694.71,1693.46,1694.71,200.0,1693.46,1694.71,1693.46,1694.71,200.0
2024-08-08 13:05:00,1694.71,1694.71,1694.71,1694.71,0.0,1694.71,1694.71,1694.71,1694.71,0.0
2024-08-08 13:10:00,1694.71,1694.71,1694.71,1694.71,0.0,1694.71,1694.71,1694.71,1694.71,0.0
2024-08-08 13:15:00,1694.71,1694.71,1694.71,1694.71,0.0,1694.71,1694.71,1694.71,1694.71,0.0
2024-08-08 13:20:00,1700.0,1700.0,1700.0,1700.0,100.0,1700.0,1700.0,1700.0,1700.0,100.0
2024-08-08 13:25:00,1700.0,1700.0,1700.0,1700.0,0.0,1700.0,1700.0,1700.0,1700.0,0.0
2024-08-08 13:30:00,1700.0,1700.0,1700.0,1700.0,0.0,1700.0,1700.0,1700.0,1700.0,0.0
2024-08-08 13:35:00,1708.25,1708.25,1708.25,1708.25,200.0,1708.25,1708.25,1708.25,1708.25,200.0
2024-08-08 13:40:00,1708.34,1711.21,1708.34,1711.21,400.0,1708.34,1711.21,1708.34,1711.21,400.0
2024-08-08 13:45:00,1711.21,1711.21,1711.21,1711.21,0.0,1711.21,1711.21,1711.21,1711.21,0.0
2024-08-08 13:50:00,1711.21,1711.21,1711.21,1711.21,0.0,1711.21,1711.21,1711.21,1711.21,0.0
2024-08-08 13:55:00,1711.21,1715.66,1711.21,1715.66,3938.0,1711.21,1715.66,1711.21,1715.66,3938.0
2024-08-08 14:00:00,1712.73,1720.01,1712.1,1720.01,610.0,1712.73,1720.01,1712.1,1720.01,610.0
2024-08-08 14:05:00,1719.54,1719.54,1719.54,1719.54,100.0,1719.54,1719.54,1719.54,1719.54,100.0
2024-08-08 14:10:00,1718.56,1719.54,1717.07,1717.07,600.0,1718.56,1719.54,1717.07,1717.07,600.0
2024-08-08 14:15:00,1715.93,1715.93,1715.86,1715.91,300.0,1715.93,1715.93,1715.86,1715.91,300.0
2024-08-08 14:20:00,1717.0,1719.81,1715.38,1717.03,850.0,1717.0,1719.81,1715.38,1717.03,850.0
2024-08-08 14:25:00,1717.56,1717.56,1714.83,1714.83,500.0,1717.56,1717.56,1714.83,1714.83,500.0
2024-08-08 14:30:00,1711.8,1711.8,1711.8,1711.8,100.0,1711.8,1711.8,1711.8,1711.8,100.0
2024-08-08 14:35:00,1712.0,1716.77,1712.0,1716.77,937.0,1712.0,1716.77,1712.0,1716.77,937.0
2024-08-08 14:40:00,1712.05,1712.05,1709.43,1709.43,213.0,1712.05,1712.05,1709.43,1709.43,213.0
2024-08-08 14:45:00,1709.43,1709.43,1709.43,1709.43,0.0,1709.43,1709.43,1709.43,1709.43,0.0
2024-08-08 14:50:00,1709.43,1709.43,1709.43,1709.43,0.0,1709.43,1709.43,1709.43,1709.43,0.0
2024-08-08 14:55:00,1715.98,1715.98,1714.58,1715.32,1946.0,1715.98,1715.98,1714.58,1715.32,1946.0
2024-08-08 15:00:00,1712.38,1712.38,1712.3,1712.3,200.0,1712.38,1712.38,1712.3,1712.3,200.0
2024-08-08 15:05:00,1712.3,1712.3,1712.3,1712.3,0.0,1712.3,1712.3,1712.3,1712.3,0.0
2024-08-08 15:10:00,1712.92,1712.92,1712.86,1712.87,200.0,1712.92,1712.92,1712.86,1712.87,200.0
2024-08-08 15:15:00,1714.71,1714.71,1714.71,1714.71,100.0,1714.71,1714.71,1714.71,1714.71,100.0
2024-08-08 15:20:00,1712.01,1715.82,1712.01,1715.82,300.0,1712.01,1715.82,1712.01,1715.82,300.0
2024-08-08 15:25:00,1717.65,1719.37,1714.99,1715.99,3204.0,1717.65,1719.37,1714.99,1715.99,3204.0
2024-08-08 15:30:00,1714.86,1715.0,1712.25,1714.64,700.0,1714.86,1715.0,1712.25,1714.64,700.0
2024-08-08 15:35:00,1708.97,1709.67,1708.97,1709.19,400.0,1708.97,1709.67,1708.97,1709.19,400.0
2024-08-08 15:40:00,1709.19,1720.6,1709.19,1720.6,818.0,1709.19,1720.6,1709.19,1720.6,818.0
2024-08-08 15:45:00,1720.0,1720.0,1718.75,1719.18,603.0,1720.0,1720.0,1718.75,1719.18,603.0
2024-08-08 15:50:00,1718.18,1719.79,1716.0,1719.79,1721.0,1718.18,1719.79,1716.0,1719.79,1721.0
2024-08-08 15:55:00,1713.09,1717.9,1711.36,1717.9,978.0,1713.09,1717.9,1711.36,1717.9,978.0
2024-08-09 09:30:00,1720.0,1720.0,1720.0,1720.0,973.0,1720.0,1720.0,1720.0,1720.0,973.0
2024-08-09 09:35:00,1714.69,1714.69,1714.69,1714.69,154.0,1714.69,1714.69,1714.69,1714.69,154.0
2024-08-09 09:40:00,1714.32,1714.32,1714.32,1714.32,100.0,1714.32,1714.32,1714.32,1714.32,100.0
2024-08-09 09:45:00,1714.32,1714.32,1714.32,1714.32,0.0,1714.32,1714.32,1714.32,1714.32,0.0
2024-08-09 09:50:00,1719.76,1719.76,1719.76,1719.76,100.0,1719.76,1719.76,1719.76,1719.76,100.0
2024-08-09 09:55:00,1722.16,1722.16,1714.01,1714.01,600.0,1722.16,1722.16,1714.01,1714.01,600.0
2024-08-09 10:00:00,1717.53,1718.59,1717.53,1718.59,552.0,1717.53,1718.59,1717.53,1718.59,552.0
2024-08-09 10:05:00,1721.83,1721.83,1721.83,1721.83,154.0,1721.83,1721.83,1721.83,1721.83,154.0
2024-08-09 10:10:00,1721.83,1721.83,1721.83,1721.83,0.0,1721.83,1721.83,1721.83,1721.83,0.0
2024-08-09 10:15:00,1727.28,1727.39,1727.28,1727.39,200.0,1727.28,1727.39,1727.28,1727.39,200.0
2024-08-09 10:20:00,1726.9,1730.2,1726.9,1730.2,312.0,1726.9,1730.2,1726.9,1730.2,312.0
2024-08-09 10:25:00,1730.56,1730.56,1730.56,1730.56,100.0,1730.56,1730.56,1730.56,1730.56,100.0
2024-08-09 10:30:00,1726.43,1726.43,1721.17,1725.84,604.0,1726.43,1726.43,1721.17,1725.84,604.0
2024-08-09 10:35:00,1722.84,1723.48,1719.2,1719.2,349.0,1722.84,1723.48,1719.2,1719.2,349.0
2024-08-09 10:40:00,1719.2,1719.2,1719.2,1719.2,0.0,1719.2,1719.2,1719.2,1719.2,0.0
2024-08-09 10:45:00,1721.39,1721.39,1721.39,1721.39,100.0,1721.39,1721.39,1721.39,1721.39,100.0
2024-08-09 10:50:00,1728.41,1728.41,1728.41,1728.41,100.0,1728.41,1728.41,1728.41,1728.41,100.0
2024-08-09 10:55:00,1735.95,1736.01,1723.29,1733.01,1393.0,1735.95,1736.01,1723.29,1733.01,1393.0
2024-08-09 11:00:00,1734.48,1734.48,1734.48,1734.48,200.0,1734.48,1734.48,1734.48,1734.48,200.0
2024-08-09 11:05:00,1740.59,1742.74,1735.01,1735.01,3140.0,1740.59,1742.74,1735.01,1735.01,3140.0
2024-08-09 11:10:00,1734.54,1734.54,1734.54,1734.54,100.0,1734.54,1734.54,1734.54,1734.54,100.0
2024-08-09 11:15:00,1739.47,1739.47,1739.02,1739.02,300.0,1739.47,1739.47,1739.02,1739.02,300.0
2024-08-09 11:20:00,1738.07,1740.45,1737.85,1740.45,400.0,1738.07,1740.45,1737.85,1740.45,400.0
2024-08-09 11:25:00,1736.87,1736.87,1734.29,1734.29,400.0,1736.87,1736.87,1734.29,1734.29,400.0
2024-08-09 11:30:00,1734.39,1736.07,1732.71,1736.07,400.0,1734.39,1736.07,1732.71,1736.07,400.0
2024-08-09 11:35:00,1733.33,1738.89,1733.14,1738.64,2019.0,1733.33,1738.89,1733.14,1738.64,2019.0
2024-08-09 11:40:00,1734.3,1738.39,1733.64,1738.39,719.0,1734.3,1738.39,1733.64,1738.39,719.0
2024-08-09 11:45:00,1737.24,1737.24,1737.24,1737.24,100.0,1737.24,1737.24,1737.24,1737.24,100.0
2024-08-09 11:50:00,1739.97,1739.97,1737.95,1737.95,200.0,1739.97,1739.97,1737.95,1737.95,200.0
2024-08-09 11:55:00,1734.91,1734.91,1734.67,1734.67,500.0,1734.91,1734.91,1734.67,1734.67,500.0
2024-08-09 12:00:00,1732.51,1732.51,1732.51,1732.51,100.0,1732.51,1732.51,1732.51,1732.51,100.0
2024-08-09 12:05:00,1730.03,1730.03,1729.78,1729.78,400.0,1730.03,1730.03,1729.78,1729.78,400.0
2024-08-09 12:10:00,1729.78,1729.78,1729.78,1729.78,0.0,1729.78,1729.78,1729.78,1729.78,0.0
2024-08-09 12:15:00,1727.96,1728.54,1726.29,1726.29,400.0,1727.96,1728.54,1726.29,1726.29,400.0
2024-08-09 12:20:00,1726.29,1726.29,1726.29,1726.29,0.0,1726.29,1726.29,1726.29,1726.29,0.0
2024-08-09 12:25:00,1726.58,1729.44,1726.58,1729.44,300.0,1726.58,1729.44,1726.58,1729.44,300.0
2024-08-09 12:30:00,1729.69,1729.69,1729.69,1729.69,100.0,1729.69,1729.69,1729.69,1729.69,100.0
2024-08-09 12:35:00,1732.08,1732.08,1732.08,1732.08,100.0,1732.08,1732.08,1732.08,1732.08,100.0
2024-08-09 12:40:00,1734.04,1734.04,1732.02,1732.25,500.0,1734.04,1734.04,1732.02,1732.25,500.0
2024-08-09 12:45:00,1734.46,1734.46,1732.56,1732.57,300.0,1734.46,1734.46,1732.56,1732.57,300.0
2024-08-09 12:50:00,1735.33,1735.81,1733.24,1734.8,500.0,1735.33,1735.81,1733.24,1734.8,500.0
2024-08-09 12:55:00,1735.58,1735.58,1735.0,1735.0,200.0,1735.58,1735.58,1735.0,1735.0,200.0
2024-08-09 13:00:00,1732.17,1735.4,1732.17,1735.2,422.0,1732.17,1735.4,1732.17,1735.2,422.0
2024-08-09 13:05:00,1734.5,1738.8,1734.5,1738.0,502.0,1734.5,1738.8,1734.5,1738.0,502.0
2024-08-09 13:10:00,1738.1,1739.8,1738.1,1739.23,500.0,1738.1,1739.8,1738.1,1739.23,500.0
2024-08-09 13:15:00,1743.24,1745.44,1743.24,1745.44,305.0,1743.24,1745.44,1743.24,1745.44,305.0
2024-08-09 13:20:00,1747.58,1748.4,1747.58,1748.18,300.0,1747.58,1748.4,1747.58,1748.18,300.0
2024-08-09 13:25:00,1748.78,1749.0,1748.78,1749.0,300.0,1748.78,1749.0,1748.78,1749.0,300.0
2024-08-09 13:30:00,1755.08,1756.51,1751.94,1752.88,1700.0,1755.08,1756.51,1751.94,1752.88,1700.0
2024-08-09 13:35:00,1755.09,1755.46,1751.75,1751.75,900.0,1755.09,1755.46,1751.75,1751.75,900.0
2024-08-09 13:40:00,1751.75,1751.75,1751.75,1751.75,0.0,1751.75,1751.75,1751.75,1751.75,0.0
2024-08-09 13:45:00,1752.98,1755.69,1752.97,1755.69,300.0,1752.98,1755.69,1752.97,1755.69,300.0
2024-08-09 13:50:00,1755.27,1755.34,1750.71,1750.71,711.0,1755.27,1755.34,1750.71,1750.71,711.0
2024-08-09 13:55:00,1751.49,1751.49,1751.47,1751.47,300.0,1751.49,1751.49,1751.47,1751.47,300.0
2024-08-09 14:00:00,1753.2,1754.16,1751.39,1751.39,600.0,1753.2,1754.16,1751.39,1751.39,600.0
2024-08-09 14:05:00,1755.48,1755.48,1753.67,1755.23,490.0,1755.48,1755.48,1753.67,1755.23,490.0
2024-08-09 14:10:00,1753.72,1753.72,1749.98,1749.98,910.0,1753.72,1753.72,1749.98,1749.98,910.0
2024-08-09 14:15:00,1744.09,1744.09,1744.09,1744.09,100.0,1744.09,1744.09,1744.09,1744.09,100.0
2024-08-09 14:20:00,1746.12,1747.61,1746.12,1747.61,200.0,1746.12,1747.61,1746.12,1747.61,200.0
2024-08-09 14:25:00,1746.7,1746.7,1743.22,1743.22,200.0,1746.7,1746.7,1743.22,1743.22,200.0
2024-08-09 14:30:00,1748.63,1748.63,1744.73,1746.78,300.0,1748.63,1748.63,1744.73,1746.78,300.0
2024-08-09 14:35:00,1745.1,1747.57,1745.1,1747.57,200.0,1745.1,1747.57,1745.1,1747.57,200.0
2024-08-09 14:40:00,1750.82,1751.15,1748.13,1748.13,962.0,1750.82,1751.15,1748.13,1748.13,962.0
2024-08-09 14:45:00,1752.8,1752.8,1752.8,1752.8,100.0,1752.8,1752.8,1752.8,1752.8,100.0
2024-08-09 14:50:00,1752.36,1753.49,1748.82,1748.82,873.0,1752.36,1753.49,1748.82,1748.82,873.0
2024-08-09 14:55:00,1753.05,1753.84,1753.05,1753.34,556.0,1753.05,1753.84,1753.05,1753.34,556.0
2024-08-09 15:00:00,1753.79,1753.79,1750.56,1752.3,667.0,1753.79,1753.79,1750.56,1752.3,667.0
2024-08-09 15:05:00,1752.06,1752.56,1752.06,1752.56,389.0,1752.06,1752.56,1752.06,1752.56,389.0
2024-08-09 15:10:00,1752.56,1752.56,1752.56,1752.56,0.0,1752.56,1752.56,1752.56,1752.56,0.0
2024-08-09 15:15:00,1753.7,1753.7,1753.7,1753.7,100.0,1753.7,1753.7,1753.7,1753.7,100.0
2024-08-09 15:20:00,1752.2,1752.32,1751.92,1752.32,400.0,1752.2,1752.32,1751.92,1752.32,400.0
2024-08-09 15:25:00,1753.49,1753.9,1753.49,1753.9,200.0,1753.49,1753.9,1753.49,1753.9,200.0
2024-08-09 15:30:00,1755.11,1755.11,1754.76,1754.76,202.0,1755.11,1755.11,1754.76,1754.76,202.0
2024-08-09 15:35:00,1755.11,1755.21,1752.5,1752.5,400.0,1755.11,1755.21,1752.5,1752.5,400.0
2024-08-09 15:40:00,1753.06,1753.93,1751.16,1751.16,902.0,1753.06,1753.93,1751.16,1751.16,902.0
2024-08-09 15:45:00,1752.26,1752.91,1750.98,1751.43,505.0,1752.26,1752.91,1750.98,1751.43,505.0
2024-08-09 15:50:00,1753.17,1759.76,1753.17,1756.0,1784.0,1753.17,1759.76,1753.17,1756.0,1784.0
2024-08-09 15:55:00,1754.99,1758.98,1751.33,1755.13,8163.0,1754.99,1758.98,1751.33,1755.13,8163.0
2024-08-12 09:40:00,1755.8,1755.8,1753.68,1754.34,1672.0,1755.8,1755.8,1753.68,1754.34,1672.0
2024-08-12 09:45:00,1745.91,1745.91,1728.66,1728.66,700.0,1745.91,1745.91,1728.66,1728.66,700.0
2024-08-12 09:50:00,1728.66,1728.66,1728.66,1728.66,0.0,1728.66,1728.66,1728.66,1728.66,0.0
2024-08-12 09:55:00,1736.02,1736.02,1729.88,1729.88,400.0,1736.02,1736.02,1729.88,1729.88,400.0
2024-08-12 10:00:00,1735.43,1735.43,1730.77,1730.78,200.0,1735.43,1735.43,1730.77,1730.78,200.0
2024-08-12 10:05:00,1730.79,1743.48,1730.79,1743.48,400.0,1730.79,1743.48,1730.79,1743.48,400.0
2024-08-12 10:10:00,1740.0,1740.0,1738.89,1738.89,200.0,1740.0,1740.0,1738.89,1738.89,200.0
2024-08-12 10:15:00,1741.75,1741.75,1739.69,1739.69,583.0,1741.75,1741.75,1739.69,1739.69,583.0
2024-08-12 10:20:00,1739.69,1739.69,1739.69,1739.69,0.0,1739.69,1739.69,1739.69,1739.69,0.0
2024-08-12 10:25:00,1739.69,1739.69,1739.69,1739.69,0.0,1739.69,1739.69,1739.69,1739.69,0.0
2024-08-12 10:30:00,1737.56,1739.73,1737.51,1737.51,624.0,1737.56,1739.73,1737.51,1737.51,624.0
2024-08-12 10:35:00,1737.51,1737.51,1737.51,1737.51,0.0,1737.51,1737.51,1737.51,1737.51,0.0
2024-08-12 10:40:00,1740.02,1740.02,1740.02,1740.02,100.0,1740.02,1740.02,1740.02,1740.02,100.0
2024-08-12 10:45:00,1739.66,1739.66,1738.23,1738.23,400.0,1739.66,1739.66,1738.23,1738.23,400.0
2024-08-12 10:50:00,1738.23,1738.23,1738.23,1738.23,0.0,1738.23,1738.23,1738.23,1738.23,0.0
2024-08-12 10:55:00,1738.23,1738.23,1738.23,1738.23,0.0,1738.23,1738.23,1738.23,1738.23,0.0
2024-08-12 11:00:00,1744.65,1744.66,1744.65,1744.65,100.0,1744.65,1744.66,1744.65,1744.65,100.0
2024-08-12 11:05:00,1744.65,1744.65,1744.65,1744.65,0.0,1744.65,1744.65,1744.65,1744.65,0.0
2024-08-12 11:10:00,1741.15,1741.15,1741.15,1741.15,332.0,1741.15,1741.15,1741.15,1741.15,332.0
2024-08-12 11:15:00,1737.68,1737.68,1737.68,1737.68,100.0,1737.68,1737.68,1737.68,1737.68,100.0
2024-08-12 11:20:00,1736.0,1736.05,1734.02,1734.33,2400.0,1736.0,1736.05,1734.02,1734.33,2400.0
2024-08-12 11:25:00,1728.1,1728.1,1725.0,1725.0,200.0,1728.1,1728.1,1725.0,1725.0,200.0
2024-08-12 11:30:00,1729.9,1729.9,1729.9,1729.9,100.0,1729.9,1729.9,1729.9,1729.9,100.0
2024-08-12 11:35:00,1729.9,1729.9,1729.9,1729.9,0.0,1729.9,1729.9,1729.9,1729.9,0.0
2024-08-12 11:40:00,1729.9,1729.9,1729.9,1729.9,0.0,1729.9,1729.9,1729.9,1729.9,0.0
2024-08-12 11:45:00,1729.51,1733.33,1729.49,1733.33,400.0,1729.51,1733.33,1729.49,1733.33,400.0
2024-08-12 11:50:00,1734.53,1734.53,1734.11,1734.12,200.0,1734.53,1734.53,1734.11,1734.12,200.0
2024-08-12 11:55:00,1735.77,1735.77,1735.77,1735.77,100.0,1735.77,1735.77,1735.77,1735.77,100.0
2024-08-12 12:00:00,1738.75,1738.75,1737.95,1737.95,600.0,1738.75,1738.75,1737.95,1737.95,600.0
2024-08-12 12:05:00,1736.23,1737.7,1733.71,1733.71,1300.0,1736.23,1737.7,1733.71,1733.71,1300.0
2024-08-12 12:10:00,1733.71,1733.71,1733.71,1733.71,0.0,1733.71,1733.71,1733.71,1733.71,0.0
2024-08-12 12:15:00,1733.71,1733.71,1733.71,1733.71,0.0,1733.71,1733.71,1733.71,1733.71,0.0
2024-08-12 12:20:00,1733.71,1733.71,1733.71,1733.71,0.0,1733.71,1733.71,1733.71,1733.71,0.0
2024-08-12 12:25:00,1733.71,1733.71,1733.71,1733.71,0.0,1733.71,1733.71,1733.71,1733.71,0.0
2024-08-12 12:30:00,1736.53,1736.53,1736.53,1736.53,100.0,1736.53,1736.53,1736.53,1736.53,100.0
2024-08-12 12:35:00,1733.57,1733.57,1733.56,1733.57,100.0,1733.57,1733.57,1733.56,1733.57,100.0
2024-08-12 12:40:00,1733.27,1733.27,1733.27,1733.27,200.0,1733.27,1733.27,1733.27,1733.27,200.0
2024-08-12 12:45:00,1735.32,1735.32,1735.32,1735.32,100.0,1735.32,1735.32,1735.32,1735.32,100.0
2024-08-12 12:50:00,1731.87,1731.88,1731.87,1731.87,100.0,1731.87,1731.88,1731.87,1731.87,100.0
2024-08-12 12:55:00,1731.87,1731.87,1726.64,1726.64,600.0,1731.87,1731.87,1726.64,1726.64,600.0
2024-08-12 13:00:00,1724.86,1726.58,1724.36,1726.58,781.0,1724.86,1726.58,1724.36,1726.58,781.0
2024-08-12 13:05:00,1723.16,1723.16,1723.15,1723.16,100.0,1723.16,1723.16,1723.15,1723.16,100.0
2024-08-12 13:10:00,1723.16,1723.16,1723.16,1723.16,0.0,1723.16,1723.16,1723.16,1723.16,0.0
2024-08-12 13:15:00,1721.34,1721.34,1721.34,1721.34,100.0,1721.34,1721.34,1721.34,1721.34,100.0
2024-08-12 13:20:00,1724.6,1726.61,1723.82,1723.82,1000.0,1724.6,1726.61,1723.82,1723.82,1000.0
2024-08-12 13:25:00,1723.59,1723.59,1723.59,1723.59,100.0,1723.59,1723.59,1723.59,1723.59,100.0
2024-08-12 13:30:00,1723.59,1723.59,1723.59,1723.59,0.0,1723.59,1723.59,1723.59,1723.59,0.0
2024-08-12 13:35:00,1722.76,1722.76,1722.76,1722.76,100.0,1722.76,1722.76,1722.76,1722.76,100.0
2024-08-12 13:40:00,1722.64,1722.64,1722.63,1722.64,100.0,1722.64,1722.64,1722.63,1722.64,100.0
2024-08-12 13:45:00,1721.34,1721.34,1721.34,1721.34,100.0,1721.34,1721.34,1721.34,1721.34,100.0
2024-08-12 13:50:00,1721.34,1721.34,1721.34,1721.34,0.0,1721.34,1721.34,1721.34,1721.34,0.0
2024-08-12 13:55:00,1721.34,1721.34,1721.34,1721.34,0.0,1721.34,1721.34,1721.34,1721.34,0.0
2024-08-12 14:00:00,1719.0,1719.0,1716.85,1716.97,500.0,1719.0,1719.0,1716.85,1716.97,500.0
2024-08-12 14:05:00,1715.95,1716.33,1715.0,1716.33,2408.0,1715.95,1716.33,1715.0,1716.33,2408.0
2024-08-12 14:10:00,1716.33,1716.33,1716.33,1716.33,0.0,1716.33,1716.33,1716.33,1716.33,0.0
2024-08-12 14:15:00,1716.33,1716.33,1716.33,1716.33,111.0,1716.33,1716.33,1716.33,1716.33,111.0
2024-08-12 14:20:00,1719.4,1719.4,1719.39,1719.4,793.0,1719.4,1719.4,1719.39,1719.4,793.0
2024-08-12 14:25:00,1719.4,1719.4,1719.4,1719.4,0.0,1719.4,1719.4,1719.4,1719.4,0.0
2024-08-12 14:30:00,1716.12,1716.14,1716.12,1716.14,200.0,1716.12,1716.14,1716.12,1716.14,200.0
2024-08-12 14:35:00,1716.14,1716.14,1716.14,1716.14,0.0,1716.14,1716.14,1716.14,1716.14,0.0
2024-08-12 14:40:00,1714.53,1717.25,1714.53,1717.25,300.0,1714.53,1717.25,1714.53,1717.25,300.0
2024-08-12 14:45:00,1717.25,1717.25,1717.25,1717.25,0.0,1717.25,1717.25,1717.25,1717.25,0.0
2024-08-12 14:50:00,1715.97,1716.31,1715.97,1716.31,400.0,1715.97,1716.31,1715.97,1716.31,400.0
2024-08-12 14:55:00,1716.31,1716.31,1716.31,1716.31,0.0,1716.31,1716.31,1716.31,1716.31,0.0
2024-08-12 15:00:00,1719.26,1719.26,1714.94,1714.94,1269.0,1719.26,1719.26,1714.94,1714.94,1269.0
2024-08-12 15:05:00,1714.94,1714.94,1714.94,1714.94,0.0,1714.94,1714.94,1714.94,1714.94,0.0
2024-08-12 15:10:00,1711.67,1711.67,1711.67,1711.67,100.0,1711.67,1711.67,1711.67,1711.67,100.0
2024-08-12 15:15:00,1713.3,1715.13,1713.3,1715.13,531.0,1713.3,1715.13,1713.3,1715.13,531.0
2024-08-12 15:20:00,1715.0,1715.0,1715.0,1715.0,926.0,1715.0,1715.0,1715.0,1715.0,926.0
2024-08-12 15:25:00,1715.0,1715.19,1713.34,1713.34,302.0,1715.0,1715.19,1713.34,1713.34,302.0
2024-08-12 15:30:00,1713.34,1713.34,1713.34,1713.34,0.0,1713.34,1713.34,1713.34,1713.34,0.0
2024-08-12 15:35:00,1715.27,1715.27,1711.0,1711.0,310.0,1715.27,1715.27,1711.0,1711.0,310.0
2024-08-12 15:40:00,1712.27,1713.46,1711.4,1711.4,300.0,1712.27,1713.46,1711.4,1711.4,300.0
2024-08-12 15:45:00,1712.44,1713.52,1712.24,1713.52,1184.0,1712.44,1713.52,1712.24,1713.52,1184.0
2024-08-12 15:50:00,1712.4,1713.66,1710.41,1710.41,916.0,1712.4,1713.66,1710.41,1710.41,916.0
2024-08-12 15:55:00,1713.42,1720.0,1712.06,1719.95,2780.0,1713.42,1720.0,1712.06,1719.95,2780.0
2024-08-13 09:30:00,1734.38,1742.38,1734.38,1742.38,1204.0,1734.38,1742.38,1734.38,1742.38,1204.0
2024-08-13 09:35:00,1742.65,1742.65,1742.65,1742.65,100.0,1742.65,1742.65,1742.65,1742.65,100.0
2024-08-13 09:40:00,1742.65,1742.65,1742.65,1742.65,0.0,1742.65,1742.65,1742.65,1742.65,0.0
2024-08-13 09:45:00,1742.65,1742.65,1742.65,1742.65,0.0,1742.65,1742.65,1742.65,1742.65,0.0
2024-08-13 09:50:00,1751.41,1752.15,1750.01,1752.15,400.0,1751.41,1752.15,1750.01,1752.15,400.0
2024-08-13 09:55:00,1754.56,1754.56,1752.0,1752.11,500.0,1754.56,1754.56,1752.0,1752.11,500.0
2024-08-13 10:00:00,1754.77,1754.77,1752.51,1752.51,200.0,1754.77,1754.77,1752.51,1752.51,200.0
2024-08-13 10:05:00,1752.51,1752.51,1752.51,1752.51,0.0,1752.51,1752.51,1752.51,1752.51,0.0
2024-08-13 10:10:00,1749.07,1751.28,1749.07,1751.28,201.0,1749.07,1751.28,1749.07,1751.28,201.0
2024-08-13 10:15:00,1743.37,1745.0,1743.37,1745.0,200.0,1743.37,1745.0,1743.37,1745.0,200.0
2024-08-13 10:20:00,1749.4,1749.4,1748.86,1748.86,300.0,1749.4,1749.4,1748.86,1748.86,300.0
2024-08-13 10:25:00,1748.86,1748.86,1748.86,1748.86,0.0,1748.86,1748.86,1748.86,1748.86,0.0
2024-08-13 10:30:00,1748.86,1748.86,1748.86,1748.86,0.0,1748.86,1748.86,1748.86,1748.86,0.0
2024-08-13 10:35:00,1746.14,1749.77,1746.14,1749.77,200.0,1746.14,1749.77,1746.14,1749.77,200.0
2024-08-13 10:40:00,1750.0,1752.0,1749.89,1749.89,324.0,1750.0,1752.0,1749.89,1749.89,324.0
2024-08-13 10:45:00,1751.27,1751.27,1751.26,1751.27,100.0,1751.27,1751.27,1751.26,1751.27,100.0
2024-08-13 10:50:00,1749.81,1750.33,1748.85,1749.29,400.0,1749.81,1750.33,1748.85,1749.29,400.0
2024-08-13 10:55:00,1749.29,1749.29,1749.29,1749.29,0.0,1749.29,1749.29,1749.29,1749.29,0.0
2024-08-13 11:00:00,1750.36,1750.56,1750.32,1750.32,302.0,1750.36,1750.56,1750.32,1750.32,302.0
2024-08-13 11:05:00,1750.81,1753.2,1749.33,1751.24,2078.0,1750.81,1753.2,1749.33,1751.24,2078.0
2024-08-13 11:10:00,1750.08,1750.09,1750.08,1750.09,200.0,1750.08,1750.09,1750.08,1750.09,200.0
2024-08-13 11:15:00,1750.09,1750.09,1750.09,1750.09,0.0,1750.09,1750.09,1750.09,1750.09,0.0
2024-08-13 11:20:00,1750.09,1750.09,1750.09,1750.09,0.0,1750.09,1750.09,1750.09,1750.09,0.0
2024-08-13 11:25:00,1749.6,1749.6,1749.29,1749.29,200.0,1749.6,1749.6,1749.29,1749.29,200.0
2024-08-13 11:30:00,1749.29,1749.29,1749.29,1749.29,0.0,1749.29,1749.29,1749.29,1749.29,0.0
2024-08-13 11:35:00,1752.9,1752.9,1752.19,1752.19,760.0,1752.9,1752.9,1752.19,1752.19,760.0
2024-08-13 11:40:00,1751.64,1751.64,1751.64,1751.64,100.0,1751.64,1751.64,1751.64,1751.64,100.0
2024-08-13 11:45:00,1756.15,1758.89,1754.18,1757.58,3835.0,1756.15,1758.89,1754.18,1757.58,3835.0
2024-08-13 11:50:00,1757.58,1757.58,1757.58,1757.58,0.0,1757.58,1757.58,1757.58,1757.58,0.0
2024-08-13 11:55:00,1762.74,1762.74,1762.74,1762.74,100.0,1762.74,1762.74,1762.74,1762.74,100.0
2024-08-13 12:00:00,1759.71,1760.48,1759.71,1760.48,621.0,1759.71,1760.48,1759.71,1760.48,621.0
2024-08-13 12:05:00,1760.48,1760.48,1760.48,1760.48,0.0,1760.48,1760.48,1760.48,1760.48,0.0
2024-08-13 12:10:00,1758.83,1758.83,1758.82,1758.83,600.0,1758.83,1758.83,1758.82,1758.83,600.0
2024-08-13 12:15:00,1760.81,1761.58,1760.81,1761.58,200.0,1760.81,1761.58,1760.81,1761.58,200.0
2024-08-13 12:20:00,1762.92,1762.92,1762.92,1762.92,100.0,1762.92,1762.92,1762.92,1762.92,100.0
2024-08-13 12:25:00,1762.92,1762.92,1762.92,1762.92,0.0,1762.92,1762.92,1762.92,1762.92,0.0
2024-08-13 12:30:00,1762.92,1762.92,1762.92,1762.92,0.0,1762.92,1762.92,1762.92,1762.92,0.0
2024-08-13 12:35:00,1765.07,1767.17,1765.07,1767.17,200.0,1765.07,1767.17,1765.07,1767.17,200.0
2024-08-13 12:40:00,1769.89,1769.9,1768.81,1768.81,200.0,1769.89,1769.9,1768.81,1768.81,200.0
2024-08-13 12:45:00,1769.65,1771.76,1769.65,1771.76,200.0,1769.65,1771.76,1769.65,1771.76,200.0
2024-08-13 12:50:00,1772.0,1772.0,1769.1,1769.1,600.0,1772.0,1772.0,1769.1,1769.1,600.0
2024-08-13 12:55:00,1768.71,1768.71,1768.71,1768.71,100.0,1768.71,1768.71,1768.71,1768.71,100.0
2024-08-13 13:00:00,1765.38,1765.38,1765.38,1765.38,200.0,1765.38,1765.38,1765.38,1765.38,200.0
2024-08-13 13:05:00,1764.67,1764.67,1764.66,1764.67,600.0,1764.67,1764.67,1764.66,1764.67,600.0
2024-08-13 13:10:00,1770.0,1770.0,1765.28,1765.29,2400.0,1770.0,1770.0,1765.28,1765.29,2400.0
2024-08-13 13:15:00,1764.36,1764.36,1764.35,1764.36,200.0,1764.36,1764.36,1764.35,1764.36,200.0
2024-08-13 13:20:00,1764.36,1764.36,1764.36,1764.36,0.0,1764.36,1764.36,1764.36,1764.36,0.0
2024-08-13 13:25:00,1764.36,1764.36,1764.36,1764.36,0.0,1764.36,1764.36,1764.36,1764.36,0.0
2024-08-13 13:30:00,1762.06,1762.06,1762.06,1762.06,100.0,1762.06,1762.06,1762.06,1762.06,100.0
2024-08-13 13:35:00,1764.02,1764.02,1763.97,1764.02,513.0,1764.02,1764.02,1763.97,1764.02,513.0
2024-08-13 13:40:00,1764.02,1764.02,1764.02,1764.02,0.0,1764.02,1764.02,1764.02,1764.02,0.0
2024-08-13 13:45:00,1762.04,1762.04,1755.56,1756.37,700.0,1762.04,1762.04,1755.56,1756.37,700.0
2024-08-13 13:50:00,1760.34,1760.73,1760.34,1760.73,400.0,1760.34,1760.73,1760.34,1760.73,400.0
2024-08-13 13:55:00,1760.73,1760.73,1760.73,1760.73,0.0,1760.73,1760.73,1760.73,1760.73,0.0
2024-08-13 14:00:00,1760.73,1760.73,1760.73,1760.73,0.0,1760.73,1760.73,1760.73,1760.73,0.0
2024-08-13 14:05:00,1763.75,1763.76,1763.75,1763.75,160.0,1763.75,1763.76,1763.75,1763.75,160.0
2024-08-13 14:10:00,1762.69,1762.69,1762.69,1762.69,100.0,1762.69,1762.69,1762.69,1762.69,100.0
2024-08-13 14:15:00,1762.69,1762.69,1762.69,1762.69,0.0,1762.69,1762.69,1762.69,1762.69,0.0
2024-08-13 14:20:00,1762.02,1762.02,1762.01,1762.02,200.0,1762.02,1762.02,1762.01,1762.02,200.0
2024-08-13 14:25:00,1758.62,1758.63,1758.62,1758.62,200.0,1758.62,1758.63,1758.62,1758.62,200.0
2024-08-13 14:30:00,1762.06,1763.88,1762.06,1763.86,1443.0,1762.06,1763.88,1762.06,1763.86,1443.0
2024-08-13 14:35:00,1764.67,1764.67,1764.67,1764.67,132.0,1764.67,1764.67,1764.67,1764.67,132.0
2024-08-13 14:40:00,1766.03,1766.03,1766.03,1766.03,100.0,1766.03,1766.03,1766.03,1766.03,100.0
2024-08-13 14:45:00,1767.49,1767.49,1767.49,1767.49,200.0,1767.49,1767.49,1767.49,1767.49,200.0
2024-08-13 14:50:00,1767.49,1767.74,1767.49,1767.74,437.0,1767.49,1767.74,1767.49,1767.74,437.0
2024-08-13 14:55:00,1766.75,1767.7,1765.99,1767.62,1116.0,1766.75,1767.7,1765.99,1767.62,1116.0
2024-08-13 15:00:00,1767.75,1767.75,1767.75,1767.75,100.0,1767.75,1767.75,1767.75,1767.75,100.0
2024-08-13 15:05:00,1767.75,1767.75,1767.75,1767.75,0.0,1767.75,1767.75,1767.75,1767.75,0.0
2024-08-13 15:10:00,1769.0,1769.0,1768.77,1768.77,200.0,1769.0,1769.0,1768.77,1768.77,200.0
2024-08-13 15:15:00,1770.0,1771.88,1770.0,1770.43,700.0,1770.0,1771.88,1770.0,1770.43,700.0
2024-08-13 15:20:00,1769.51,1769.51,1769.51,1769.51,200.0,1769.51,1769.51,1769.51,1769.51,200.0
2024-08-13 15:25:00,1770.92,1771.01,1770.91,1771.01,685.0,1770.92,1771.01,1770.91,1771.01,685.0
2024-08-13 15:30:00,1772.0,1772.36,1772.0,1772.36,500.0,1772.0,1772.36,1772.0,1772.36,500.0
2024-08-13 15:35:00,1771.59,1771.59,1770.65,1770.65,200.0,1771.59,1771.59,1770.65,1770.65,200.0
2024-08-13 15:40:00,1770.35,1772.33,1770.35,1772.33,500.0,1770.35,1772.33,1770.35,1772.33,500.0
2024-08-13 15:45:00,1772.61,1775.96,1772.61,1775.96,200.0,1772.61,1775.96,1772.61,1775.96,200.0
2024-08-13 15:50:00,1773.36,1773.36,1768.89,1768.89,247.0,1773.36,1773.36,1768.89,1768.89,247.0
2024-08-13 15:55:00,1768.42,1776.32,1767.0,1772.36,2742.0,1768.42,1776.32,1767.0,1772.36,2742.0
2024-08-14 09:30:00,1777.0,1790.58,1777.0,1789.34,1960.0,1777.0,1790.58,1777.0,1789.34,1960.0
2024-08-14 09:35:00,1802.27,1802.27,1802.26,1802.27,200.0,1802.27,1802.27,1802.26,1802.27,200.0
2024-08-14 09:40:00,1785.0,1785.57,1782.81,1785.57,700.0,1785.0,1785.57,1782.81,1785.57,700.0
2024-08-14 09:45:00,1782.84,1782.84,1782.83,1782.84,100.0,1782.84,1782.84,1782.83,1782.84,100.0
2024-08-14 09:50:00,1788.62,1788.62,1780.25,1780.25,500.0,1788.62,1788.62,1780.25,1780.25,500.0
2024-08-14 09:55:00,1779.96,1783.91,1777.71,1783.91,390.0,1779.96,1783.91,1777.71,1783.91,390.0
2024-08-14 10:00:00,1783.04,1786.34,1782.26,1786.34,400.0,1783.04,1786.34,1782.26,1786.34,400.0
2024-08-14 10:05:00,1785.92,1791.71,1784.35,1791.5,1281.0,1785.92,1791.71,1784.35,1791.5,1281.0
2024-08-14 10:10:00,1784.27,1784.27,1784.27,1784.27,300.0,1784.27,1784.27,1784.27,1784.27,300.0
2024-08-14 10:15:00,1784.27,1784.27,1784.27,1784.27,0.0,1784.27,1784.27,1784.27,1784.27,0.0
2024-08-14 10:20:00,1788.35,1788.35,1788.35,1788.35,100.0,1788.35,1788.35,1788.35,1788.35,100.0
2024-08-14 10:25:00,1788.35,1788.35,1788.35,1788.35,0.0,1788.35,1788.35,1788.35,1788.35,0.0
2024-08-14 10:30:00,1784.4,1784.4,1781.0,1781.0,612.0,1784.4,1784.4,1781.0,1781.0,612.0
2024-08-14 10:35:00,1782.24,1786.69,1782.24,1786.69,600.0,1782.24,1786.69,1782.24,1786.69,600.0
2024-08-14 10:40:00,1785.83,1788.35,1785.82,1788.35,200.0,1785.83,1788.35,1785.82,1788.35,200.0
2024-08-14 10:45:00,1788.35,1788.35,1788.35,1788.35,0.0,1788.35,1788.35,1788.35,1788.35,0.0
2024-08-14 10:50:00,1794.43,1794.43,1794.43,1794.43,200.0,1794.43,1794.43,1794.43,1794.43,200.0
2024-08-14 10:55:00,1796.79,1796.79,1795.92,1795.92,300.0,1796.79,1796.79,1795.92,1795.92,300.0
2024-08-14 11:00:00,1795.01,1796.38,1795.01,1796.38,200.0,1795.01,1796.38,1795.01,1796.38,200.0
2024-08-14 11:05:00,1793.75,1793.75,1793.75,1793.75,304.0,1793.75,1793.75,1793.75,1793.75,304.0
2024-08-14 11:10:00,1793.98,1793.98,1793.98,1793.98,235.0,1793.98,1793.98,1793.98,1793.98,235.0
2024-08-14 11:15:00,1793.98,1794.18,1793.98,1794.18,200.0,1793.98,1794.18,1793.98,1794.18,200.0
2024-08-14 11:20:00,1796.52,1796.52,1796.52,1796.52,100.0,1796.52,1796.52,1796.52,1796.52,100.0
2024-08-14 11:25:00,1796.52,1796.52,1796.52,1796.52,0.0,1796.52,1796.52,1796.52,1796.52,0.0
2024-08-14 11:30:00,1796.52,1796.52,1796.52,1796.52,0.0,1796.52,1796.52,1796.52,1796.52,0.0
2024-08-14 11:35:00,1801.51,1801.51,1798.88,1798.93,1800.0,1801.51,1801.51,1798.88,1798.93,1800.0
2024-08-14 11:40:00,1798.93,1798.93,1798.93,1798.93,0.0,1798.93,1798.93,1798.93,1798.93,0.0
2024-08-14 11:45:00,1802.0,1802.0,1801.45,1801.45,200.0,1802.0,1802.0,1801.45,1801.45,200.0
2024-08-14 11:50:00,1804.16,1804.16,1803.16,1803.16,400.0,1804.16,1804.16,1803.16,1803.16,400.0
2024-08-14 11:55:00,1803.16,1803.16,1803.16,1803.16,0.0,1803.16,1803.16,1803.16,1803.16,0.0
2024-08-14 12:00:00,1803.16,1803.16,1803.16,1803.16,0.0,1803.16,1803.16,1803.16,1803.16,0.0
2024-08-14 12:05:00,1804.92,1805.0,1804.92,1805.0,281.0,1804.92,1805.0,1804.92,1805.0,281.0
2024-08-14 12:10:00,1805.36,1805.64,1802.71,1802.71,773.0,1805.36,1805.64,1802.71,1802.71,773.0
2024-08-14 12:15:00,1804.41,1804.41,1802.21,1802.21,800.0,1804.41,1804.41,1802.21,1802.21,800.0
2024-08-14 12:20:00,1802.12,1803.35,1802.12,1802.12,300.0,1802.12,1803.35,1802.12,1802.12,300.0
2024-08-14 12:25:00,1802.12,1802.12,1802.12,1802.12,0.0,1802.12,1802.12,1802.12,1802.12,0.0
2024-08-14 12:30:00,1800.43,1800.43,1800.43,1800.43,100.0,1800.43,1800.43,1800.43,1800.43,100.0
2024-08-14 12:35:00,1800.43,1800.43,1800.43,1800.43,0.0,1800.43,1800.43,1800.43,1800.43,0.0
2024-08-14 12:40:00,1796.86,1796.86,1795.04,1795.04,600.0,1796.86,1796.86,1795.04,1795.04,600.0
2024-08-14 12:45:00,1795.0,1795.59,1795.0,1795.58,797.0,1795.0,1795.59,1795.0,1795.58,797.0
2024-08-14 12:50:00,1797.38,1797.38,1797.38,1797.38,100.0,1797.38,1797.38,1797.38,1797.38,100.0
2024-08-14 12:55:00,1797.71,1797.71,1797.7,1797.71,337.0,1797.71,1797.71,1797.7,1797.71,337.0
2024-08-14 13:00:00,1797.71,1797.71,1797.71,1797.71,0.0,1797.71,1797.71,1797.71,1797.71,0.0
2024-08-14 13:05:00,1797.71,1797.71,1797.71,1797.71,0.0,1797.71,1797.71,1797.71,1797.71,0.0
2024-08-14 13:10:00,1798.44,1798.77,1796.24,1798.77,500.0,1798.44,1798.77,1796.24,1798.77,500.0
2024-08-14 13:15:00,1800.95,1801.04,1800.95,1801.04,317.0,1800.95,1801.04,1800.95,1801.04,317.0
2024-08-14 13:20:00,1800.95,1800.95,1800.95,1800.95,200.0,1800.95,1800.95,1800.95,1800.95,200.0
2024-08-14 13:25:00,1798.88,1798.88,1798.87,1798.88,200.0,1798.88,1798.88,1798.87,1798.88,200.0
2024-08-14 13:30:00,1798.88,1798.88,1798.88,1798.88,0.0,1798.88,1798.88,1798.88,1798.88,0.0
2024-08-14 13:35:00,1798.87,1798.87,1798.87,1798.87,400.0,1798.87,1798.87,1798.87,1798.87,400.0
2024-08-14 13:40:00,1797.18,1798.01,1792.67,1792.67,3919.0,1797.18,1798.01,1792.67,1792.67,3919.0
2024-08-14 13:45:00,1792.67,1792.67,1792.67,1792.67,0.0,1792.67,1792.67,1792.67,1792.67,0.0
2024-08-14 13:50:00,1788.05,1788.53,1788.05,1788.53,400.0,1788.05,1788.53,1788.05,1788.53,400.0
2024-08-14 13:55:00,1788.53,1788.53,1788.53,1788.53,0.0,1788.53,1788.53,1788.53,1788.53,0.0
2024-08-14 14:00:00,1786.8,1786.8,1786.07,1786.51,500.0,1786.8,1786.8,1786.07,1786.51,500.0
2024-08-14 14:05:00,1785.94,1785.94,1785.05,1785.06,300.0,1785.94,1785.94,1785.05,1785.06,300.0
2024-08-14 14:10:00,1785.06,1785.06,1785.06,1785.06,0.0,1785.06,1785.06,1785.06,1785.06,0.0
2024-08-14 14:15:00,1785.47,1785.47,1785.47,1785.47,200.0,1785.47,1785.47,1785.47,1785.47,200.0
2024-08-14 14:20:00,1782.65,1782.65,1782.65,1782.65,100.0,1782.65,1782.65,1782.65,1782.65,100.0
2024-08-14 14:25:00,1785.55,1786.15,1782.24,1782.24,1100.0,1785.55,1786.15,1782.24,1782.24,1100.0
2024-08-14 14:30:00,1785.19,1785.45,1785.19,1785.45,200.0,1785.19,1785.45,1785.19,1785.45,200.0
2024-08-14 14:35:00,1787.67,1787.84,1785.78,1786.52,600.0,1787.67,1787.84,1785.78,1786.52,600.0
2024-08-14 14:40:00,1785.67,1785.91,1785.1,1785.91,500.0,1785.67,1785.91,1785.1,1785.91,500.0
2024-08-14 14:45:00,1785.91,1785.91,1785.91,1785.91,0.0,1785.91,1785.91,1785.91,1785.91,0.0
2024-08-14 14:50:00,1786.77,1786.97,1786.77,1786.97,417.0,1786.77,1786.97,1786.77,1786.97,417.0
2024-08-14 14:55:00,1786.97,1786.97,1786.97,1786.97,0.0,1786.97,1786.97,1786.97,1786.97,0.0
2024-08-14 15:00:00,1788.39,1791.05,1787.94,1788.51,1400.0,1788.39,1791.05,1787.94,1788.51,1400.0
2024-08-14 15:05:00,1788.94,1789.19,1784.6,1789.19,1686.0,1788.94,1789.19,1784.6,1789.19,1686.0
2024-08-14 15:10:00,1789.19,1789.19,1784.36,1784.36,547.0,1789.19,1789.19,1784.36,1784.36,547.0
2024-08-14 15:15:00,1787.24,1788.75,1787.23,1787.71,552.0,1787.24,1788.75,1787.23,1787.71,552.0
2024-08-14 15:20:00,1788.07,1788.07,1788.07,1788.07,400.0,1788.07,1788.07,1788.07,1788.07,400.0
2024-08-14 15:25:00,1788.07,1788.07,1788.07,1788.07,0.0,1788.07,1788.07,1788.07,1788.07,0.0
2024-08-14 15:30:00,1787.96,1788.57,1787.96,1788.57,368.0,1787.96,1788.57,1787.96,1788.57,368.0
2024-08-14 15:35:00,1788.57,1790.17,1788.49,1789.68,701.0,1788.57,1790.17,1788.49,1789.68,701.0
2024-08-14 15:40:00,1791.29,1796.3,1791.28,1796.3,300.0,1791.29,1796.3,1791.28,1796.3,300.0
2024-08-14 15:45:00,1798.28,1800.0,1798.28,1800.0,779.0,1798.28,1800.0,1798.28,1800.0,779.0
2024-08-14 15:50:00,1800.0,1805.13,1796.53,1804.66,4423.0,1800.0,1805.13,1796.53,1804.66,4423.0
2024-08-14 15:55:00,1804.66,1812.67,1803.29,1807.44,8978.0,1804.66,1812.67,1803.29,1807.44,8978.0
2024-08-15 09:30:00,1818.02,1818.02,1818.02,1818.02,1452.0,1818.02,1818.02,1818.02,1818.02,1452.0
2024-08-15 09:35:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 09:40:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 09:45:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 09:50:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 09:55:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 10:00:00,1809.96,1809.96,1801.37,1801.37,1309.0,1809.96,1809.96,1801.37,1801.37,1309.0
2024-08-15 10:05:00,1797.34,1797.34,1796.15,1796.15,200.0,1797.34,1797.34,1796.15,1796.15,200.0
2024-08-15 10:10:00,1790.93,1791.52,1790.92,1791.52,201.0,1790.93,1791.52,1790.92,1791.52,201.0
2024-08-15 10:15:00,1792.7,1792.7,1792.7,1792.7,100.0,1792.7,1792.7,1792.7,1792.7,100.0
2024-08-15 10:20:00,1792.7,1792.7,1792.7,1792.7,0.0,1792.7,1792.7,1792.7,1792.7,0.0
2024-08-15 10:25:00,1787.36,1789.34,1782.26,1789.34,1335.0,1787.36,1789.34,1782.26,1789.34,1335.0
2024-08-15 10:30:00,1787.54,1787.54,1787.54,1787.54,100.0,1787.54,1787.54,1787.54,1787.54,100.0
2024-08-15 10:35:00,1796.15,1796.15,1794.12,1794.13,200.0,1796.15,1796.15,1794.12,1794.13,200.0
2024-08-15 10:40:00,1796.87,1796.87,1788.47,1792.66,387.0,1796.87,1796.87,1788.47,1792.66,387.0
2024-08-15 10:45:00,1787.83,1787.83,1787.83,1787.83,100.0,1787.83,1787.83,1787.83,1787.83,100.0
2024-08-15 10:50:00,1787.83,1787.83,1787.83,1787.83,0.0,1787.83,1787.83,1787.83,1787.83,0.0
2024-08-15 10:55:00,1787.83,1787.83,1787.83,1787.83,0.0,1787.83,1787.83,1787.83,1787.83,0.0
2024-08-15 11:00:00,1794.52,1794.52,1794.52,1794.52,100.0,1794.52,1794.52,1794.52,1794.52,100.0
2024-08-15 11:05:00,1792.5,1792.5,1792.5,1792.5,300.0,1792.5,1792.5,1792.5,1792.5,300.0
2024-08-15 11:10:00,1793.79,1793.79,1791.71,1791.71,200.0,1793.79,1793.79,1791.71,1791.71,200.0
2024-08-15 11:15:00,1790.02,1790.02,1790.0,1790.0,200.0,1790.02,1790.02,1790.0,1790.0,200.0
2024-08-15 11:20:00,1785.0,1785.0,1780.09,1780.09,420.0,1785.0,1785.0,1780.09,1780.09,420.0
2024-08-15 11:25:00,1775.05,1775.08,1775.05,1775.07,312.0,1775.05,1775.08,1775.05,1775.07,312.0
2024-08-15 11:30:00,1772.46,1772.5,1770.0,1770.0,743.0,1772.46,1772.5,1770.0,1770.0,743.0
2024-08-15 11:35:00,1770.44,1770.44,1770.44,1770.44,103.0,1770.44,1770.44,1770.44,1770.44,103.0
2024-08-15 11:40:00,1770.49,1771.28,1770.49,1770.8,700.0,1770.49,1771.28,1770.49,1770.8,700.0
2024-08-15 11:45:00,1770.8,1770.8,1770.8,1770.8,0.0,1770.8,1770.8,1770.8,1770.8,0.0
2024-08-15 11:50:00,1764.31,1764.31,1764.26,1764.3,765.0,1764.31,1764.31,1764.26,1764.3,765.0
2024-08-15 11:55:00,1764.02,1764.02,1763.07,1763.07,200.0,1764.02,1764.02,1763.07,1763.07,200.0
2024-08-15 12:00:00,1767.79,1768.77,1765.91,1767.63,800.0,1767.79,1768.77,1765.91,1767.63,800.0
2024-08-15 12:05:00,1765.05,1765.05,1765.05,1765.05,100.0,1765.05,1765.05,1765.05,1765.05,100.0
2024-08-15 12:10:00,1765.09,1765.96,1763.39,1763.59,1727.0,1765.09,1765.96,1763.39,1763.59,1727.0
2024-08-15 12:15:00,1763.59,1763.59,1763.59,1763.59,0.0,1763.59,1763.59,1763.59,1763.59,0.0
2024-08-15 12:20:00,1760.35,1760.53,1760.22,1760.23,300.0,1760.35,1760.53,1760.22,1760.23,300.0
2024-08-15 12:25:00,1760.31,1760.31,1760.31,1760.31,200.0,1760.31,1760.31,1760.31,1760.31,200.0
2024-08-15 12:30:00,1758.47,1758.47,1752.87,1752.87,400.0,1758.47,1758.47,1752.87,1752.87,400.0
2024-08-15 12:35:00,1756.23,1756.23,1746.23,1748.14,3152.0,1756.23,1756.23,1746.23,1748.14,3152.0
2024-08-15 12:40:00,1744.52,1748.94,1743.17,1743.37,1493.0,1744.52,1748.94,1743.17,1743.37,1493.0
2024-08-15 12:45:00,1747.65,1747.65,1743.65,1747.61,1644.0,1747.65,1747.65,1743.65,1747.61,1644.0
2024-08-15 12:50:00,1752.57,1752.57,1752.57,1752.57,135.0,1752.57,1752.57,1752.57,1752.57,135.0
2024-08-15 12:55:00,1747.94,1749.35,1747.94,1749.35,305.0,1747.94,1749.35,1747.94,1749.35,305.0
2024-08-15 13:00:00,1748.04,1753.8,1748.04,1748.56,1407.0,1748.04,1753.8,1748.04,1748.56,1407.0
2024-08-15 13:05:00,1747.23,1747.87,1747.23,1747.87,360.0,1747.23,1747.87,1747.23,1747.87,360.0
2024-08-15 13:10:00,1747.1,1747.57,1747.1,1747.57,200.0,1747.1,1747.57,1747.1,1747.57,200.0
2024-08-15 13:15:00,1746.32,1747.23,1746.32,1747.23,428.0,1746.32,1747.23,1746.32,1747.23,428.0
2024-08-15 13:20:00,1747.15,1750.83,1747.15,1749.45,2685.0,1747.15,1750.83,1747.15,1749.45,2685.0
2024-08-15 13:25:00,1749.12,1749.99,1748.47,1749.39,1745.0,1749.12,1749.99,1748.47,1749.39,1745.0
2024-08-15 13:30:00,1748.65,1749.35,1748.65,1749.35,300.0,1748.65,1749.35,1748.65,1749.35,300.0
2024-08-15 13:35:00,1748.23,1748.35,1746.39,1746.55,800.0,1748.23,1748.35,1746.39,1746.55,800.0
2024-08-15 13:40:00,1746.83,1746.83,1743.14,1743.14,400.0,1746.83,1746.83,1743.14,1743.14,400.0
2024-08-15 13:45:00,1747.27,1747.27,1740.22,1740.22,854.0,1747.27,1747.27,1740.22,1740.22,854.0
2024-08-15 13:50:00,1742.9,1742.9,1741.49,1742.06,400.0,1742.9,1742.9,1741.49,1742.06,400.0
2024-08-15 13:55:00,1742.58,1742.58,1740.07,1740.38,849.0,1742.58,1742.58,1740.07,1740.38,849.0
2024-08-15 14:00:00,1740.06,1740.06,1738.58,1738.58,400.0,1740.06,1740.06,1738.58,1738.58,400.0
2024-08-15 14:05:00,1739.13,1745.87,1739.02,1745.87,1200.0,1739.13,1745.87,1739.02,1745.87,1200.0
2024-08-15 14:10:00,1745.68,1745.68,1743.65,1743.99,300.0,1745.68,1745.68,1743.65,1743.99,300.0
2024-08-15 14:15:00,1744.85,1747.97,1744.85,1744.96,2590.0,1744.85,1747.97,1744.85,1744.96,2590.0
2024-08-15 14:20:00,1739.61,1739.61,1739.61,1739.61,100.0,1739.61,1739.61,1739.61,1739.61,100.0
2024-08-15 14:25:00,1742.04,1742.04,1734.8,1736.15,900.0,1742.04,1742.04,1734.8,1736.15,900.0
2024-08-15 14:30:00,1736.15,1736.15,1736.15,1736.15,0.0,1736.15,1736.15,1736.15,1736.15,0.0
2024-08-15 14:35:00,1740.74,1740.74,1740.73,1740.74,100.0,1740.74,1740.74,1740.73,1740.74,100.0
2024-08-15 14:40:00,1743.82,1743.82,1739.81,1741.67,1700.0,1743.82,1743.82,1739.81,1741.67,1700.0
2024-08-15 14:45:00,1740.61,1740.61,1740.4,1740.4,726.0,1740.61,1740.61,1740.4,1740.4,726.0
2024-08-15 14:50:00,1742.54,1743.14,1741.05,1741.8,1397.0,1742.54,1743.14,1741.05,1741.8,1397.0
2024-08-15 14:55:00,1743.91,1743.91,1740.35,1741.33,2085.0,1743.91,1743.91,1740.35,1741.33,2085.0
2024-08-15 15:00:00,1739.99,1740.84,1739.34,1739.34,537.0,1739.99,1740.84,1739.34,1739.34,537.0
2024-08-15 15:05:00,1740.47,1740.78,1740.22,1740.23,500.0,1740.47,1740.78,1740.22,1740.23,500.0
2024-08-15 15:10:00,1740.2,1741.25,1740.0,1740.0,4050.0,1740.2,1741.25,1740.0,1740.0,4050.0
2024-08-15 15:15:00,1741.46,1745.01,1740.38,1742.11,7573.0,1741.46,1745.01,1740.38,1742.11,7573.0
2024-08-15 15:20:00,1742.79,1748.52,1742.54,1748.08,2799.0,1742.79,1748.52,1742.54,1748.08,2799.0
2024-08-15 15:25:00,1745.04,1745.04,1744.82,1744.82,200.0,1745.04,1745.04,1744.82,1744.82,200.0
2024-08-15 15:30:00,1743.0,1743.0,1738.79,1738.8,516.0,1743.0,1743.0,1738.79,1738.8,516.0
2024-08-15 15:35:00,1739.56,1739.56,1739.55,1739.56,100.0,1739.56,1739.56,1739.55,1739.56,100.0
2024-08-15 15:40:00,1738.96,1740.0,1738.95,1739.75,500.0,1738.96,1740.0,1738.95,1739.75,500.0
2024-08-15 15:45:00,1737.27,1737.27,1732.0,1732.5,500.0,1737.27,1737.27,1732.0,1732.5,500.0
2024-08-15 15:50:00,1734.99,1737.63,1734.99,1737.63,600.0,1734.99,1737.63,1734.99,1737.63,600.0
2024-08-15 15:55:00,1739.17,1739.17,1731.67,1734.19,5298.0,1739.17,1739.17,1731.67,1734.19,5298.0
2024-08-16 09:30:00,1726.93,1726.93,1726.93,1726.93,7043.0,1726.93,1726.93,1726.93,1726.93,7043.0
2024-08-16 09:35:00,1726.93,1726.93,1726.93,1726.93,0.0,1726.93,1726.93,1726.93,1726.93,0.0
2024-08-16 09:40:00,1738.62,1741.64,1728.96,1728.96,1200.0,1738.62,1741.64,1728.96,1728.96,1200.0
2024-08-16 09:45:00,1728.96,1728.96,1728.96,1728.96,0.0,1728.96,1728.96,1728.96,1728.96,0.0
2024-08-16 09:50:00,1728.96,1728.96,1728.96,1728.96,0.0,1728.96,1728.96,1728.96,1728.96,0.0
2024-08-16 09:55:00,1722.33,1723.77,1715.01,1715.01,500.0,1722.33,1723.77,1715.01,1715.01,500.0
2024-08-16 10:00:00,1720.0,1722.43,1719.77,1720.64,1200.0,1720.0,1722.43,1719.77,1720.64,1200.0
2024-08-16 10:05:00,1720.89,1720.9,1720.89,1720.89,100.0,1720.89,1720.9,1720.89,1720.89,100.0
2024-08-16 10:10:00,1720.31,1720.31,1720.3,1720.31,100.0,1720.31,1720.31,1720.3,1720.31,100.0
2024-08-16 10:15:00,1720.0,1720.0,1720.0,1720.0,100.0,1720.0,1720.0,1720.0,1720.0,100.0
2024-08-16 10:20:00,1718.24,1719.73,1718.24,1719.73,300.0,1718.24,1719.73,1718.24,1719.73,300.0
2024-08-16 10:25:00,1721.1,1721.1,1719.55,1719.55,247.0,1721.1,1721.1,1719.55,1719.55,247.0
2024-08-16 10:30:00,1719.71,1720.11,1718.93,1720.11,844.0,1719.71,1720.11,1718.93,1720.11,844.0
2024-08-16 10:35:00,1720.0,1720.22,1720.0,1720.22,300.0,1720.0,1720.22,1720.0,1720.22,300.0
2024-08-16 10:40:00,1718.68,1718.68,1716.1,1716.11,400.0,1718.68,1718.68,1716.1,1716.11,400.0
2024-08-16 10:45:00,1713.89,1713.89,1713.89,1713.89,100.0,1713.89,1713.89,1713.89,1713.89,100.0
2024-08-16 10:50:00,1707.93,1714.0,1707.93,1712.37,1000.0,1707.93,1714.0,1707.93,1712.37,1000.0
2024-08-16 10:55:00,1711.72,1711.72,1711.71,1711.72,100.0,1711.72,1711.72,1711.71,1711.72,100.0
2024-08-16 11:00:00,1711.33,1711.33,1711.33,1711.33,100.0,1711.33,1711.33,1711.33,1711.33,100.0
2024-08-16 11:05:00,1711.35,1719.21,1711.35,1718.82,700.0,1711.35,1719.21,1711.35,1718.82,700.0
2024-08-16 11:10:00,1721.87,1721.87,1721.86,1721.87,100.0,1721.87,1721.87,1721.86,1721.87,100.0
2024-08-16 11:15:00,1725.68,1725.94,1723.52,1725.94,770.0,1725.68,1725.94,1723.52,1725.94,770.0
2024-08-16 11:20:00,1727.73,1727.73,1725.0,1725.36,900.0,1727.73,1727.73,1725.0,1725.36,900.0
2024-08-16 11:25:00,1726.52,1728.5,1726.0,1727.98,3200.0,1726.52,1728.5,1726.0,1727.98,3200.0
2024-08-16 11:30:00,1728.96,1732.55,1728.0,1732.55,4800.0,1728.96,1732.55,1728.0,1732.55,4800.0
2024-08-16 11:35:00,1732.0,1734.5,1731.11,1734.5,1952.0,1732.0,1734.5,1731.11,1734.5,1952.0
2024-08-16 11:40:00,1738.06,1739.96,1734.2,1739.12,1516.0,1738.06,1739.96,1734.2,1739.12,1516.0
2024-08-16 11:45:00,1739.12,1739.12,1739.12,1739.12,0.0,1739.12,1739.12,1739.12,1739.12,0.0
2024-08-16 11:50:00,1747.21,1747.21,1743.56,1743.56,900.0,1747.21,1747.21,1743.56,1743.56,900.0
2024-08-16 11:55:00,1743.56,1743.56,1743.56,1743.56,0.0,1743.56,1743.56,1743.56,1743.56,0.0
2024-08-16 12:00:00,1743.36,1743.36,1743.36,1743.36,300.0,1743.36,1743.36,1743.36,1743.36,300.0
2024-08-16 12:05:00,1743.15,1743.16,1743.15,1743.15,100.0,1743.15,1743.16,1743.15,1743.15,100.0
2024-08-16 12:10:00,1742.65,1742.87,1741.26,1742.87,500.0,1742.65,1742.87,1741.26,1742.87,500.0
2024-08-16 12:15:00,1742.87,1742.87,1742.87,1742.87,0.0,1742.87,1742.87,1742.87,1742.87,0.0
2024-08-16 12:20:00,1744.73,1744.73,1744.17,1744.17,200.0,1744.73,1744.73,1744.17,1744.17,200.0
2024-08-16 12:25:00,1746.99,1746.99,1746.99,1746.99,100.0,1746.99,1746.99,1746.99,1746.99,100.0
2024-08-16 12:30:00,1748.0,1748.0,1747.91,1747.92,200.0,1748.0,1748.0,1747.91,1747.92,200.0
2024-08-16 12:35:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-16 12:40:00,1749.21,1749.21,1749.21,1749.21,110.0,1749.21,1749.21,1749.21,1749.21,110.0
2024-08-16 12:45:00,1749.63,1755.25,1749.63,1755.25,367.0,1749.63,1755.25,1749.63,1755.25,367.0
2024-08-16 12:50:00,1755.25,1755.25,1755.25,1755.25,0.0,1755.25,1755.25,1755.25,1755.25,0.0
2024-08-16 12:55:00,1759.89,1759.89,1759.89,1759.89,300.0,1759.89,1759.89,1759.89,1759.89,300.0
2024-08-16 13:00:00,1759.89,1759.89,1759.89,1759.89,0.0,1759.89,1759.89,1759.89,1759.89,0.0
2024-08-16 13:05:00,1759.89,1759.89,1759.89,1759.89,0.0,1759.89,1759.89,1759.89,1759.89,0.0
2024-08-16 13:10:00,1759.89,1759.89,1759.89,1759.89,0.0,1759.89,1759.89,1759.89,1759.89,0.0
2024-08-16 13:15:00,1757.3,1757.3,1757.3,1757.3,100.0,1757.3,1757.3,1757.3,1757.3,100.0
2024-08-16 13:20:00,1760.82,1760.82,1760.07,1760.07,200.0,1760.82,1760.82,1760.07,1760.07,200.0
2024-08-16 13:25:00,1760.07,1760.07,1760.07,1760.07,0.0,1760.07,1760.07,1760.07,1760.07,0.0
2024-08-16 13:30:00,1756.52,1756.52,1756.52,1756.52,137.0,1756.52,1756.52,1756.52,1756.52,137.0
2024-08-16 13:35:00,1756.52,1756.52,1756.52,1756.52,0.0,1756.52,1756.52,1756.52,1756.52,0.0
2024-08-16 13:40:00,1758.78,1758.78,1758.78,1758.78,100.0,1758.78,1758.78,1758.78,1758.78,100.0
2024-08-16 13:45:00,1758.78,1758.78,1758.78,1758.78,0.0,1758.78,1758.78,1758.78,1758.78,0.0
2024-08-16 13:50:00,1758.01,1758.01,1757.6,1757.6,496.0,1758.01,1758.01,1757.6,1757.6,496.0
2024-08-16 13:55:00,1758.81,1758.81,1758.81,1758.81,100.0,1758.81,1758.81,1758.81,1758.81,100.0
2024-08-16 14:00:00,1758.81,1758.81,1758.81,1758.81,0.0,1758.81,1758.81,1758.81,1758.81,0.0
2024-08-16 14:05:00,1758.81,1758.81,1758.69,1758.69,721.0,1758.81,1758.81,1758.69,1758.69,721.0
2024-08-16 14:10:00,1758.69,1758.69,1758.69,1758.69,0.0,1758.69,1758.69,1758.69,1758.69,0.0
2024-08-16 14:15:00,1762.56,1762.56,1762.56,1762.56,117.0,1762.56,1762.56,1762.56,1762.56,117.0
2024-08-16 14:20:00,1761.97,1761.97,1760.53,1760.53,200.0,1761.97,1761.97,1760.53,1760.53,200.0
2024-08-16 14:25:00,1759.86,1761.02,1759.86,1760.12,455.0,1759.86,1761.02,1759.86,1760.12,455.0
2024-08-16 14:30:00,1760.12,1760.12,1760.12,1760.12,0.0,1760.12,1760.12,1760.12,1760.12,0.0
2024-08-16 14:35:00,1760.12,1760.12,1760.12,1760.12,205.0,1760.12,1760.12,1760.12,1760.12,205.0
2024-08-16 14:40:00,1760.12,1760.12,1760.12,1760.12,0.0,1760.12,1760.12,1760.12,1760.12,0.0
2024-08-16 14:45:00,1757.42,1757.42,1757.42,1757.42,100.0,1757.42,1757.42,1757.42,1757.42,100.0
2024-08-16 14:50:00,1757.42,1757.42,1757.42,1757.42,0.0,1757.42,1757.42,1757.42,1757.42,0.0
2024-08-16 14:55:00,1756.25,1756.26,1756.25,1756.25,150.0,1756.25,1756.26,1756.25,1756.25,150.0
2024-08-16 15:00:00,1756.25,1756.25,1756.25,1756.25,0.0,1756.25,1756.25,1756.25,1756.25,0.0
2024-08-16 15:05:00,1757.73,1757.73,1756.26,1756.27,200.0,1757.73,1757.73,1756.26,1756.27,200.0
2024-08-16 15:10:00,1755.26,1757.72,1754.24,1754.24,553.0,1755.26,1757.72,1754.24,1754.24,553.0
2024-08-16 15:15:00,1756.47,1756.47,1756.46,1756.47,142.0,1756.47,1756.47,1756.46,1756.47,142.0
2024-08-16 15:20:00,1758.7,1760.0,1758.46,1758.46,301.0,1758.7,1760.0,1758.46,1758.46,301.0
2024-08-16 15:25:00,1760.0,1760.0,1758.19,1758.19,228.0,1760.0,1760.0,1758.19,1758.19,228.0
2024-08-16 15:30:00,1757.47,1757.47,1757.47,1757.47,100.0,1757.47,1757.47,1757.47,1757.47,100.0
2024-08-16 15:35:00,1757.47,1757.47,1757.47,1757.47,0.0,1757.47,1757.47,1757.47,1757.47,0.0
2024-08-16 15:40:00,1755.0,1755.0,1753.57,1754.13,300.0,1755.0,1755.0,1753.57,1754.13,300.0
2024-08-16 15:45:00,1753.38,1755.35,1752.2,1753.7,1252.0,1753.38,1755.35,1752.2,1753.7,1252.0
2024-08-16 15:50:00,1752.85,1752.85,1750.0,1750.98,600.0,1752.85,1752.85,1750.0,1750.98,600.0
2024-08-16 15:55:00,1749.51,1756.8,1749.51,1751.37,1731.0,1749.51,1756.8,1749.51,1751.37,1731.0
2024-08-19 09:30:00,1747.1,1758.53,1747.1,1758.53,1170.0,1747.1,1758.53,1747.1,1758.53,1170.0
2024-08-19 09:35:00,1756.79,1760.0,1756.79,1760.0,1910.0,1756.79,1760.0,1756.79,1760.0,1910.0
2024-08-19 09:40:00,1757.29,1757.29,1752.38,1753.43,300.0,1757.29,1757.29,1752.38,1753.43,300.0
2024-08-19 09:45:00,1754.09,1755.23,1754.09,1755.23,300.0,1754.09,1755.23,1754.09,1755.23,300.0
2024-08-19 09:50:00,1753.24,1753.24,1753.24,1753.24,300.0,1753.24,1753.24,1753.24,1753.24,300.0
2024-08-19 09:55:00,1753.24,1753.24,1753.24,1753.24,0.0,1753.24,1753.24,1753.24,1753.24,0.0
2024-08-19 10:00:00,1761.19,1761.2,1751.73,1751.73,1300.0,1761.19,1761.2,1751.73,1751.73,1300.0
2024-08-19 10:05:00,1751.73,1751.73,1751.73,1751.73,0.0,1751.73,1751.73,1751.73,1751.73,0.0
2024-08-19 10:10:00,1751.73,1751.73,1751.73,1751.73,0.0,1751.73,1751.73,1751.73,1751.73,0.0
2024-08-19 10:15:00,1744.05,1744.05,1744.05,1744.05,200.0,1744.05,1744.05,1744.05,1744.05,200.0
2024-08-19 10:20:00,1744.05,1744.05,1744.05,1744.05,0.0,1744.05,1744.05,1744.05,1744.05,0.0
2024-08-19 10:25:00,1744.05,1744.05,1744.05,1744.05,0.0,1744.05,1744.05,1744.05,1744.05,0.0
2024-08-19 10:30:00,1751.96,1751.96,1749.53,1749.69,300.0,1751.96,1751.96,1749.53,1749.69,300.0
2024-08-19 10:35:00,1749.69,1749.69,1749.69,1749.69,0.0,1749.69,1749.69,1749.69,1749.69,0.0
2024-08-19 10:40:00,1749.69,1749.69,1749.69,1749.69,0.0,1749.69,1749.69,1749.69,1749.69,0.0
2024-08-19 10:45:00,1748.0,1748.0,1748.0,1748.0,843.0,1748.0,1748.0,1748.0,1748.0,843.0
2024-08-19 10:50:00,1748.68,1748.68,1748.68,1748.68,100.0,1748.68,1748.68,1748.68,1748.68,100.0
2024-08-19 10:55:00,1742.46,1742.46,1742.46,1742.46,100.0,1742.46,1742.46,1742.46,1742.46,100.0
2024-08-19 11:00:00,1742.22,1742.54,1742.21,1742.46,400.0,1742.22,1742.54,1742.21,1742.46,400.0
2024-08-19 11:05:00,1740.0,1740.0,1740.0,1740.0,100.0,1740.0,1740.0,1740.0,1740.0,100.0
2024-08-19 11:10:00,1740.0,1740.0,1739.18,1739.18,201.0,1740.0,1740.0,1739.18,1739.18,201.0
2024-08-19 11:15:00,1740.46,1740.46,1740.46,1740.46,116.0,1740.46,1740.46,1740.46,1740.46,116.0
2024-08-19 11:20:00,1739.08,1739.08,1739.08,1739.08,600.0,1739.08,1739.08,1739.08,1739.08,600.0
2024-08-19 11:25:00,1739.08,1739.08,1739.08,1739.08,0.0,1739.08,1739.08,1739.08,1739.08,0.0
2024-08-19 11:30:00,1739.08,1739.08,1739.08,1739.08,0.0,1739.08,1739.08,1739.08,1739.08,0.0
2024-08-19 11:35:00,1739.08,1739.08,1739.08,1739.08,0.0,1739.08,1739.08,1739.08,1739.08,0.0
2024-08-19 11:40:00,1739.08,1739.08,1739.08,1739.08,0.0,1739.08,1739.08,1739.08,1739.08,0.0
2024-08-19 11:45:00,1742.05,1742.5,1742.05,1742.5,705.0,1742.05,1742.5,1742.05,1742.5,705.0
2024-08-19 11:50:00,1742.49,1743.4,1742.49,1743.4,200.0,1742.49,1743.4,1742.49,1743.4,200.0
2024-08-19 11:55:00,1740.84,1740.84,1738.87,1738.87,600.0,1740.84,1740.84,1738.87,1738.87,600.0
2024-08-19 12:00:00,1738.87,1738.87,1738.87,1738.87,0.0,1738.87,1738.87,1738.87,1738.87,0.0
2024-08-19 12:05:00,1738.87,1738.87,1738.87,1738.87,0.0,1738.87,1738.87,1738.87,1738.87,0.0
2024-08-19 12:10:00,1738.87,1738.87,1738.87,1738.87,0.0,1738.87,1738.87,1738.87,1738.87,0.0
2024-08-19 12:15:00,1742.43,1742.43,1742.43,1742.43,100.0,1742.43,1742.43,1742.43,1742.43,100.0
2024-08-19 12:20:00,1741.99,1742.1,1741.99,1742.1,300.0,1741.99,1742.1,1741.99,1742.1,300.0
2024-08-19 12:25:00,1743.53,1743.53,1743.53,1743.53,400.0,1743.53,1743.53,1743.53,1743.53,400.0
2024-08-19 12:30:00,1743.53,1743.53,1743.32,1743.32,1089.0,1743.53,1743.53,1743.32,1743.32,1089.0
2024-08-19 12:35:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 12:40:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 12:45:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 12:50:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 12:55:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 13:00:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 13:05:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 13:10:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 13:15:00,1746.12,1746.61,1746.12,1746.61,498.0,1746.12,1746.61,1746.12,1746.61,498.0
2024-08-19 13:20:00,1746.61,1746.61,1746.61,1746.61,0.0,1746.61,1746.61,1746.61,1746.61,0.0
2024-08-19 13:25:00,1747.26,1748.83,1746.0,1747.81,1890.0,1747.26,1748.83,1746.0,1747.81,1890.0
2024-08-19 13:30:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:35:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:40:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:45:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:50:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:55:00,1755.65,1755.68,1753.03,1753.03,1342.0,1755.65,1755.68,1753.03,1753.03,1342.0
2024-08-19 14:00:00,1754.31,1755.3,1754.31,1755.3,315.0,1754.31,1755.3,1754.31,1755.3,315.0
2024-08-19 14:05:00,1755.3,1755.3,1755.3,1755.3,0.0,1755.3,1755.3,1755.3,1755.3,0.0
2024-08-19 14:10:00,1755.3,1755.3,1755.3,1755.3,0.0,1755.3,1755.3,1755.3,1755.3,0.0
2024-08-19 14:15:00,1755.3,1755.3,1755.3,1755.3,0.0,1755.3,1755.3,1755.3,1755.3,0.0
2024-08-19 14:20:00,1755.3,1755.3,1755.3,1755.3,0.0,1755.3,1755.3,1755.3,1755.3,0.0
2024-08-19 14:25:00,1756.95,1756.95,1756.95,1756.95,100.0,1756.95,1756.95,1756.95,1756.95,100.0
2024-08-19 14:30:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 14:35:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 14:40:00,1756.95,1756.95,1756.95,1756.95,100.0,1756.95,1756.95,1756.95,1756.95,100.0
2024-08-19 14:45:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 14:50:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 14:55:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 15:00:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 15:05:00,1757.12,1757.12,1757.12,1757.12,743.0,1757.12,1757.12,1757.12,1757.12,743.0
2024-08-19 15:10:00,1756.12,1756.12,1755.6,1755.6,542.0,1756.12,1756.12,1755.6,1755.6,542.0
2024-08-19 15:15:00,1756.13,1756.26,1753.7,1755.81,1266.0,1756.13,1756.26,1753.7,1755.81,1266.0
2024-08-19 15:20:00,1755.81,1755.81,1755.81,1755.81,0.0,1755.81,1755.81,1755.81,1755.81,0.0
2024-08-19 15:25:00,1753.9,1753.9,1753.05,1753.06,300.0,1753.9,1753.9,1753.05,1753.06,300.0
2024-08-19 15:30:00,1753.04,1754.89,1752.94,1754.89,600.0,1753.04,1754.89,1752.94,1754.89,600.0
2024-08-19 15:35:00,1752.7,1752.7,1752.15,1752.15,200.0,1752.7,1752.7,1752.15,1752.15,200.0
2024-08-19 15:40:00,1752.15,1752.15,1752.15,1752.15,0.0,1752.15,1752.15,1752.15,1752.15,0.0
2024-08-19 15:45:00,1752.15,1752.15,1752.15,1752.15,0.0,1752.15,1752.15,1752.15,1752.15,0.0
2024-08-19 15:50:00,1752.15,1753.57,1751.87,1752.46,667.0,1752.15,1753.57,1751.87,1752.46,667.0
2024-08-19 15:55:00,1754.19,1756.1,1752.36,1753.43,4732.0,1754.19,1756.1,1752.36,1753.43,4732.0
2024-08-20 09:30:00,1760.15,1766.54,1760.15,1766.54,688.0,1760.15,1766.54,1760.15,1766.54,688.0
2024-08-20 09:35:00,1763.7,1763.7,1763.69,1763.7,100.0,1763.7,1763.7,1763.69,1763.7,100.0
2024-08-20 09:40:00,1763.7,1763.7,1763.7,1763.7,0.0,1763.7,1763.7,1763.7,1763.7,0.0
2024-08-20 09:45:00,1761.7,1761.7,1761.7,1761.7,100.0,1761.7,1761.7,1761.7,1761.7,100.0
2024-08-20 09:50:00,1762.38,1762.38,1760.2,1760.2,477.0,1762.38,1762.38,1760.2,1760.2,477.0
2024-08-20 09:55:00,1759.78,1759.78,1759.78,1759.78,100.0,1759.78,1759.78,1759.78,1759.78,100.0
2024-08-20 10:00:00,1763.01,1763.01,1759.81,1760.92,428.0,1763.01,1763.01,1759.81,1760.92,428.0
2024-08-20 10:05:00,1762.23,1763.09,1760.92,1763.09,700.0,1762.23,1763.09,1760.92,1763.09,700.0
2024-08-20 10:10:00,1759.57,1759.57,1753.79,1753.79,200.0,1759.57,1759.57,1753.79,1753.79,200.0
2024-08-20 10:15:00,1748.48,1748.48,1748.48,1748.48,100.0,1748.48,1748.48,1748.48,1748.48,100.0
2024-08-20 10:20:00,1750.42,1750.42,1750.42,1750.42,100.0,1750.42,1750.42,1750.42,1750.42,100.0
2024-08-20 10:25:00,1750.42,1750.42,1750.42,1750.42,0.0,1750.42,1750.42,1750.42,1750.42,0.0
2024-08-20 10:30:00,1748.88,1750.4,1748.88,1750.4,440.0,1748.88,1750.4,1748.88,1750.4,440.0
2024-08-20 10:35:00,1747.44,1747.44,1747.44,1747.44,107.0,1747.44,1747.44,1747.44,1747.44,107.0
2024-08-20 10:40:00,1747.44,1747.44,1747.44,1747.44,0.0,1747.44,1747.44,1747.44,1747.44,0.0
2024-08-20 10:45:00,1747.44,1747.44,1747.44,1747.44,0.0,1747.44,1747.44,1747.44,1747.44,0.0
2024-08-20 10:50:00,1747.44,1747.44,1747.44,1747.44,0.0,1747.44,1747.44,1747.44,1747.44,0.0
2024-08-20 10:55:00,1750.63,1751.02,1750.6,1750.6,300.0,1750.63,1751.02,1750.6,1750.6,300.0
2024-08-20 11:00:00,1751.04,1751.04,1751.04,1751.04,100.0,1751.04,1751.04,1751.04,1751.04,100.0
2024-08-20 11:05:00,1751.73,1751.73,1751.73,1751.73,200.0,1751.73,1751.73,1751.73,1751.73,200.0
2024-08-20 11:10:00,1751.73,1751.73,1751.73,1751.73,0.0,1751.73,1751.73,1751.73,1751.73,0.0
2024-08-20 11:15:00,1751.61,1751.61,1751.61,1751.61,100.0,1751.61,1751.61,1751.61,1751.61,100.0
2024-08-20 11:20:00,1749.7,1749.7,1748.48,1749.08,510.0,1749.7,1749.7,1748.48,1749.08,510.0
2024-08-20 11:25:00,1749.08,1749.08,1749.08,1749.08,0.0,1749.08,1749.08,1749.08,1749.08,0.0
2024-08-20 11:30:00,1745.68,1745.68,1745.68,1745.68,100.0,1745.68,1745.68,1745.68,1745.68,100.0
2024-08-20 11:35:00,1748.15,1748.38,1747.35,1747.35,1300.0,1748.15,1748.38,1747.35,1747.35,1300.0
2024-08-20 11:40:00,1747.35,1747.35,1747.35,1747.35,0.0,1747.35,1747.35,1747.35,1747.35,0.0
2024-08-20 11:45:00,1744.73,1744.73,1744.73,1744.73,132.0,1744.73,1744.73,1744.73,1744.73,132.0
2024-08-20 11:50:00,1747.35,1748.22,1747.35,1747.35,1000.0,1747.35,1748.22,1747.35,1747.35,1000.0
2024-08-20 11:55:00,1747.97,1750.05,1747.87,1748.55,2700.0,1747.97,1750.05,1747.87,1748.55,2700.0
2024-08-20 12:00:00,1748.55,1748.55,1748.55,1748.55,0.0,1748.55,1748.55,1748.55,1748.55,0.0
2024-08-20 12:05:00,1754.75,1754.75,1752.69,1752.69,304.0,1754.75,1754.75,1752.69,1752.69,304.0
2024-08-20 12:10:00,1752.69,1752.69,1752.69,1752.69,0.0,1752.69,1752.69,1752.69,1752.69,0.0
2024-08-20 12:15:00,1752.21,1752.21,1751.43,1751.43,300.0,1752.21,1752.21,1751.43,1751.43,300.0
2024-08-20 12:20:00,1750.08,1750.08,1750.08,1750.08,100.0,1750.08,1750.08,1750.08,1750.08,100.0
2024-08-20 12:25:00,1750.08,1750.08,1750.08,1750.08,0.0,1750.08,1750.08,1750.08,1750.08,0.0
2024-08-20 12:30:00,1750.3,1750.3,1749.87,1749.87,200.0,1750.3,1750.3,1749.87,1749.87,200.0
2024-08-20 12:35:00,1749.87,1749.87,1749.87,1749.87,0.0,1749.87,1749.87,1749.87,1749.87,0.0
2024-08-20 12:40:00,1748.04,1748.04,1748.04,1748.04,100.0,1748.04,1748.04,1748.04,1748.04,100.0
2024-08-20 12:45:00,1748.04,1748.04,1748.04,1748.04,0.0,1748.04,1748.04,1748.04,1748.04,0.0
2024-08-20 12:50:00,1748.04,1748.04,1748.04,1748.04,0.0,1748.04,1748.04,1748.04,1748.04,0.0
2024-08-20 12:55:00,1750.31,1750.31,1750.31,1750.31,100.0,1750.31,1750.31,1750.31,1750.31,100.0
2024-08-20 13:00:00,1748.98,1748.98,1748.97,1748.98,220.0,1748.98,1748.98,1748.97,1748.98,220.0
2024-08-20 13:05:00,1748.98,1748.98,1748.98,1748.98,0.0,1748.98,1748.98,1748.98,1748.98,0.0
2024-08-20 13:10:00,1752.13,1752.13,1752.13,1752.13,650.0,1752.13,1752.13,1752.13,1752.13,650.0
2024-08-20 13:15:00,1752.13,1752.13,1752.13,1752.13,0.0,1752.13,1752.13,1752.13,1752.13,0.0
2024-08-20 13:20:00,1749.89,1749.89,1749.88,1749.88,236.0,1749.89,1749.89,1749.88,1749.88,236.0
2024-08-20 13:25:00,1750.88,1750.88,1750.88,1750.88,100.0,1750.88,1750.88,1750.88,1750.88,100.0
2024-08-20 13:30:00,1750.88,1750.88,1750.88,1750.88,0.0,1750.88,1750.88,1750.88,1750.88,0.0
2024-08-20 13:35:00,1750.88,1750.88,1750.88,1750.88,0.0,1750.88,1750.88,1750.88,1750.88,0.0
2024-08-20 13:40:00,1752.31,1752.68,1752.31,1752.32,400.0,1752.31,1752.68,1752.31,1752.32,400.0
2024-08-20 13:45:00,1753.4,1753.4,1753.4,1753.4,193.0,1753.4,1753.4,1753.4,1753.4,193.0
2024-08-20 13:50:00,1753.51,1753.51,1753.51,1753.51,150.0,1753.51,1753.51,1753.51,1753.51,150.0
2024-08-20 13:55:00,1753.51,1753.51,1753.51,1753.51,0.0,1753.51,1753.51,1753.51,1753.51,0.0
2024-08-20 14:00:00,1753.51,1753.51,1753.51,1753.51,0.0,1753.51,1753.51,1753.51,1753.51,0.0
2024-08-20 14:05:00,1753.51,1753.51,1753.51,1753.51,0.0,1753.51,1753.51,1753.51,1753.51,0.0
2024-08-20 14:10:00,1755.0,1756.19,1753.54,1755.3,700.0,1755.0,1756.19,1753.54,1755.3,700.0
2024-08-20 14:15:00,1759.13,1759.13,1759.13,1759.13,200.0,1759.13,1759.13,1759.13,1759.13,200.0
2024-08-20 14:20:00,1760.23,1760.23,1759.66,1759.66,200.0,1760.23,1760.23,1759.66,1759.66,200.0
2024-08-20 14:25:00,1759.66,1759.66,1759.66,1759.66,0.0,1759.66,1759.66,1759.66,1759.66,0.0
2024-08-20 14:30:00,1759.66,1759.66,1759.66,1759.66,0.0,1759.66,1759.66,1759.66,1759.66,0.0
2024-08-20 14:35:00,1762.44,1762.44,1761.09,1761.09,275.0,1762.44,1762.44,1761.09,1761.09,275.0
2024-08-20 14:40:00,1761.09,1761.09,1761.09,1761.09,0.0,1761.09,1761.09,1761.09,1761.09,0.0
2024-08-20 14:45:00,1761.24,1761.24,1761.23,1761.24,100.0,1761.24,1761.24,1761.23,1761.24,100.0
2024-08-20 14:50:00,1760.12,1760.18,1758.49,1758.5,835.0,1760.12,1760.18,1758.49,1758.5,835.0
2024-08-20 14:55:00,1757.64,1760.42,1757.64,1760.34,1395.0,1757.64,1760.42,1757.64,1760.34,1395.0
2024-08-20 15:00:00,1760.48,1760.48,1760.48,1760.48,100.0,1760.48,1760.48,1760.48,1760.48,100.0
2024-08-20 15:05:00,1758.36,1758.36,1758.36,1758.36,100.0,1758.36,1758.36,1758.36,1758.36,100.0
2024-08-20 15:10:00,1757.74,1757.84,1756.8,1756.94,810.0,1757.74,1757.84,1756.8,1756.94,810.0
2024-08-20 15:15:00,1755.99,1756.68,1755.99,1756.68,200.0,1755.99,1756.68,1755.99,1756.68,200.0
2024-08-20 15:20:00,1756.8,1757.22,1756.22,1756.77,1306.0,1756.8,1757.22,1756.22,1756.77,1306.0
2024-08-20 15:25:00,1756.71,1758.04,1756.71,1757.47,1548.0,1756.71,1758.04,1756.71,1757.47,1548.0
2024-08-20 15:30:00,1755.73,1755.73,1755.73,1755.73,100.0,1755.73,1755.73,1755.73,1755.73,100.0
2024-08-20 15:35:00,1754.6,1754.6,1754.6,1754.6,200.0,1754.6,1754.6,1754.6,1754.6,200.0
2024-08-20 15:40:00,1754.6,1754.6,1754.6,1754.6,0.0,1754.6,1754.6,1754.6,1754.6,0.0
2024-08-20 15:45:00,1754.6,1754.6,1754.6,1754.6,0.0,1754.6,1754.6,1754.6,1754.6,0.0
2024-08-20 15:50:00,1753.63,1754.8,1752.18,1752.18,509.0,1753.63,1754.8,1752.18,1752.18,509.0
2024-08-20 15:55:00,1752.43,1752.43,1748.53,1748.76,4156.0,1752.43,1752.43,1748.53,1748.76,4156.0
2024-08-21 09:30:00,1745.03,1745.03,1745.0,1745.0,1506.0,1745.03,1745.03,1745.0,1745.0,1506.0
2024-08-21 09:35:00,1745.0,1745.0,1745.0,1745.0,0.0,1745.0,1745.0,1745.0,1745.0,0.0
2024-08-21 09:40:00,1745.0,1745.0,1745.0,1745.0,0.0,1745.0,1745.0,1745.0,1745.0,0.0
2024-08-21 09:45:00,1759.71,1759.71,1759.71,1759.71,100.0,1759.71,1759.71,1759.71,1759.71,100.0
2024-08-21 09:50:00,1748.94,1748.94,1748.94,1748.94,100.0,1748.94,1748.94,1748.94,1748.94,100.0
2024-08-21 09:55:00,1754.05,1754.05,1754.05,1754.05,100.0,1754.05,1754.05,1754.05,1754.05,100.0
2024-08-21 10:00:00,1753.05,1753.05,1749.32,1749.33,400.0,1753.05,1753.05,1749.32,1749.33,400.0
2024-08-21 10:05:00,1750.75,1750.75,1749.32,1749.32,520.0,1750.75,1750.75,1749.32,1749.32,520.0
2024-08-21 10:10:00,1747.42,1747.42,1747.42,1747.42,150.0,1747.42,1747.42,1747.42,1747.42,150.0
2024-08-21 10:15:00,1747.42,1747.42,1747.42,1747.42,0.0,1747.42,1747.42,1747.42,1747.42,0.0
2024-08-21 10:20:00,1747.42,1747.42,1747.42,1747.42,0.0,1747.42,1747.42,1747.42,1747.42,0.0
2024-08-21 10:25:00,1747.42,1747.42,1747.42,1747.42,0.0,1747.42,1747.42,1747.42,1747.42,0.0
2024-08-21 10:30:00,1744.63,1744.63,1742.98,1742.98,200.0,1744.63,1744.63,1742.98,1742.98,200.0
2024-08-21 10:35:00,1742.98,1742.98,1742.98,1742.98,0.0,1742.98,1742.98,1742.98,1742.98,0.0
2024-08-21 10:40:00,1742.98,1742.98,1742.98,1742.98,0.0,1742.98,1742.98,1742.98,1742.98,0.0
2024-08-21 10:45:00,1745.97,1745.97,1742.29,1742.29,200.0,1745.97,1745.97,1742.29,1742.29,200.0
2024-08-21 10:50:00,1737.48,1737.48,1737.48,1737.48,100.0,1737.48,1737.48,1737.48,1737.48,100.0
2024-08-21 10:55:00,1742.03,1742.03,1742.02,1742.03,200.0,1742.03,1742.03,1742.02,1742.03,200.0
2024-08-21 11:00:00,1741.23,1741.23,1741.23,1741.23,177.0,1741.23,1741.23,1741.23,1741.23,177.0
2024-08-21 11:05:00,1741.39,1741.39,1741.39,1741.39,100.0,1741.39,1741.39,1741.39,1741.39,100.0
2024-08-21 11:10:00,1741.39,1741.39,1741.39,1741.39,0.0,1741.39,1741.39,1741.39,1741.39,0.0
2024-08-21 11:15:00,1741.39,1741.39,1741.39,1741.39,0.0,1741.39,1741.39,1741.39,1741.39,0.0
2024-08-21 11:20:00,1739.9,1739.9,1739.9,1739.9,100.0,1739.9,1739.9,1739.9,1739.9,100.0
2024-08-21 11:25:00,1739.9,1739.9,1739.9,1739.9,0.0,1739.9,1739.9,1739.9,1739.9,0.0
2024-08-21 11:30:00,1738.71,1738.83,1738.7,1738.83,400.0,1738.71,1738.83,1738.7,1738.83,400.0
2024-08-21 11:35:00,1738.7,1738.7,1738.09,1738.09,200.0,1738.7,1738.7,1738.09,1738.09,200.0
2024-08-21 11:40:00,1739.99,1739.99,1739.99,1739.99,138.0,1739.99,1739.99,1739.99,1739.99,138.0
2024-08-21 11:45:00,1736.68,1736.68,1736.68,1736.68,208.0,1736.68,1736.68,1736.68,1736.68,208.0
2024-08-21 11:50:00,1735.59,1735.59,1735.59,1735.59,100.0,1735.59,1735.59,1735.59,1735.59,100.0
2024-08-21 11:55:00,1735.59,1735.59,1735.59,1735.59,0.0,1735.59,1735.59,1735.59,1735.59,0.0
2024-08-21 12:00:00,1732.92,1732.92,1732.92,1732.92,200.0,1732.92,1732.92,1732.92,1732.92,200.0
2024-08-21 12:05:00,1737.31,1737.31,1737.3,1737.31,202.0,1737.31,1737.31,1737.3,1737.31,202.0
2024-08-21 12:10:00,1736.29,1736.8,1736.29,1736.8,200.0,1736.29,1736.8,1736.29,1736.8,200.0
2024-08-21 12:15:00,1736.8,1736.8,1736.8,1736.8,0.0,1736.8,1736.8,1736.8,1736.8,0.0
2024-08-21 12:20:00,1739.41,1739.41,1739.41,1739.41,100.0,1739.41,1739.41,1739.41,1739.41,100.0
2024-08-21 12:25:00,1739.41,1739.41,1739.41,1739.41,0.0,1739.41,1739.41,1739.41,1739.41,0.0
2024-08-21 12:30:00,1740.95,1741.95,1739.89,1741.42,842.0,1740.95,1741.95,1739.89,1741.42,842.0
2024-08-21 12:35:00,1741.42,1741.42,1741.42,1741.42,0.0,1741.42,1741.42,1741.42,1741.42,0.0
2024-08-21 12:40:00,1741.95,1741.95,1741.95,1741.95,100.0,1741.95,1741.95,1741.95,1741.95,100.0
2024-08-21 12:45:00,1741.95,1741.95,1741.95,1741.95,0.0,1741.95,1741.95,1741.95,1741.95,0.0
2024-08-21 12:50:00,1742.82,1743.7,1742.82,1743.7,300.0,1742.82,1743.7,1742.82,1743.7,300.0
2024-08-21 12:55:00,1743.51,1744.49,1743.51,1744.02,300.0,1743.51,1744.49,1743.51,1744.02,300.0
2024-08-21 13:00:00,1745.8,1748.13,1745.8,1748.13,400.0,1745.8,1748.13,1745.8,1748.13,400.0
2024-08-21 13:05:00,1748.13,1748.13,1748.13,1748.13,0.0,1748.13,1748.13,1748.13,1748.13,0.0
2024-08-21 13:10:00,1744.53,1744.53,1744.53,1744.53,104.0,1744.53,1744.53,1744.53,1744.53,104.0
2024-08-21 13:15:00,1746.57,1746.57,1743.78,1743.78,783.0,1746.57,1746.57,1743.78,1743.78,783.0
2024-08-21 13:20:00,1743.78,1743.78,1743.78,1743.78,0.0,1743.78,1743.78,1743.78,1743.78,0.0
2024-08-21 13:25:00,1743.78,1743.78,1743.78,1743.78,0.0,1743.78,1743.78,1743.78,1743.78,0.0
2024-08-21 13:30:00,1743.78,1743.78,1743.78,1743.78,0.0,1743.78,1743.78,1743.78,1743.78,0.0
2024-08-21 13:35:00,1743.78,1743.78,1743.78,1743.78,0.0,1743.78,1743.78,1743.78,1743.78,0.0
2024-08-21 13:40:00,1746.44,1749.02,1746.44,1749.02,300.0,1746.44,1749.02,1746.44,1749.02,300.0
2024-08-21 13:45:00,1749.02,1749.02,1749.02,1749.02,0.0,1749.02,1749.02,1749.02,1749.02,0.0
2024-08-21 13:50:00,1749.02,1749.02,1749.02,1749.02,0.0,1749.02,1749.02,1749.02,1749.02,0.0
2024-08-21 13:55:00,1749.02,1749.02,1749.02,1749.02,0.0,1749.02,1749.02,1749.02,1749.02,0.0
2024-08-21 14:00:00,1748.16,1752.54,1747.28,1752.54,983.0,1748.16,1752.54,1747.28,1752.54,983.0
2024-08-21 14:05:00,1748.56,1748.56,1748.34,1748.34,201.0,1748.56,1748.56,1748.34,1748.34,201.0
2024-08-21 14:10:00,1748.58,1748.58,1748.52,1748.52,200.0,1748.58,1748.58,1748.52,1748.52,200.0
2024-08-21 14:15:00,1748.34,1748.62,1744.58,1747.61,1438.0,1748.34,1748.62,1744.58,1747.61,1438.0
2024-08-21 14:20:00,1747.61,1747.61,1747.61,1747.61,0.0,1747.61,1747.61,1747.61,1747.61,0.0
2024-08-21 14:25:00,1746.25,1746.25,1745.9,1745.9,200.0,1746.25,1746.25,1745.9,1745.9,200.0
2024-08-21 14:30:00,1745.51,1747.3,1745.5,1745.64,617.0,1745.51,1747.3,1745.5,1745.64,617.0
2024-08-21 14:35:00,1746.49,1746.49,1746.49,1746.49,200.0,1746.49,1746.49,1746.49,1746.49,200.0
2024-08-21 14:40:00,1746.49,1746.49,1746.49,1746.49,0.0,1746.49,1746.49,1746.49,1746.49,0.0
2024-08-21 14:45:00,1747.0,1747.0,1747.0,1747.0,145.0,1747.0,1747.0,1747.0,1747.0,145.0
2024-08-21 14:50:00,1746.98,1747.0,1746.98,1747.0,519.0,1746.98,1747.0,1746.98,1747.0,519.0
2024-08-21 14:55:00,1746.77,1746.77,1745.88,1745.88,200.0,1746.77,1746.77,1745.88,1745.88,200.0
2024-08-21 15:00:00,1745.88,1745.88,1745.88,1745.88,0.0,1745.88,1745.88,1745.88,1745.88,0.0
2024-08-21 15:05:00,1745.88,1745.88,1745.88,1745.88,0.0,1745.88,1745.88,1745.88,1745.88,0.0
2024-08-21 15:10:00,1745.88,1745.88,1745.88,1745.88,0.0,1745.88,1745.88,1745.88,1745.88,0.0
2024-08-21 15:15:00,1746.06,1746.06,1746.06,1746.06,100.0,1746.06,1746.06,1746.06,1746.06,100.0
2024-08-21 15:20:00,1747.36,1747.62,1746.46,1746.46,1255.0,1747.36,1747.62,1746.46,1746.46,1255.0
2024-08-21 15:25:00,1746.46,1746.46,1746.46,1746.46,0.0,1746.46,1746.46,1746.46,1746.46,0.0
2024-08-21 15:30:00,1746.46,1746.46,1746.46,1746.46,0.0,1746.46,1746.46,1746.46,1746.46,0.0
2024-08-21 15:35:00,1746.46,1746.46,1746.46,1746.46,0.0,1746.46,1746.46,1746.46,1746.46,0.0
2024-08-21 15:40:00,1749.91,1749.91,1747.27,1747.27,600.0,1749.91,1749.91,1747.27,1747.27,600.0
2024-08-21 15:45:00,1747.27,1747.27,1747.27,1747.27,0.0,1747.27,1747.27,1747.27,1747.27,0.0
2024-08-21 15:50:00,1749.58,1750.71,1746.05,1750.71,1043.0,1749.58,1750.71,1746.05,1750.71,1043.0
2024-08-21 15:55:00,1750.13,1753.62,1749.84,1751.64,1469.0,1750.13,1753.62,1749.84,1751.64,1469.0
2024-08-22 09:30:00,1758.09,1758.09,1758.09,1758.09,731.0,1758.09,1758.09,1758.09,1758.09,731.0
2024-08-22 09:35:00,1758.09,1758.09,1758.09,1758.09,0.0,1758.09,1758.09,1758.09,1758.09,0.0
2024-08-22 09:40:00,1760.88,1760.88,1760.88,1760.88,100.0,1760.88,1760.88,1760.88,1760.88,100.0
2024-08-22 09:45:00,1754.07,1754.07,1754.07,1754.07,100.0,1754.07,1754.07,1754.07,1754.07,100.0
2024-08-22 09:50:00,1754.07,1754.07,1754.07,1754.07,0.0,1754.07,1754.07,1754.07,1754.07,0.0
2024-08-22 09:55:00,1756.47,1756.47,1756.47,1756.47,192.0,1756.47,1756.47,1756.47,1756.47,192.0
2024-08-22 10:00:00,1756.47,1756.47,1756.47,1756.47,0.0,1756.47,1756.47,1756.47,1756.47,0.0
2024-08-22 10:05:00,1755.06,1755.06,1753.05,1753.05,501.0,1755.06,1755.06,1753.05,1753.05,501.0
2024-08-22 10:10:00,1753.05,1753.05,1753.05,1753.05,0.0,1753.05,1753.05,1753.05,1753.05,0.0
2024-08-22 10:15:00,1753.05,1753.05,1753.05,1753.05,0.0,1753.05,1753.05,1753.05,1753.05,0.0
2024-08-22 10:20:00,1747.3,1750.91,1747.3,1750.91,716.0,1747.3,1750.91,1747.3,1750.91,716.0
2024-08-22 10:25:00,1752.24,1752.24,1745.09,1745.88,1685.0,1752.24,1752.24,1745.09,1745.88,1685.0
2024-08-22 10:30:00,1745.5,1745.5,1745.31,1745.32,600.0,1745.5,1745.5,1745.31,1745.32,600.0
2024-08-22 10:35:00,1744.95,1744.95,1744.94,1744.95,420.0,1744.95,1744.95,1744.94,1744.95,420.0
2024-08-22 10:40:00,1744.95,1744.95,1744.95,1744.95,0.0,1744.95,1744.95,1744.95,1744.95,0.0
2024-08-22 10:45:00,1742.76,1742.78,1742.52,1742.52,402.0,1742.76,1742.78,1742.52,1742.52,402.0
2024-08-22 10:50:00,1743.02,1743.02,1743.01,1743.02,100.0,1743.02,1743.02,1743.01,1743.02,100.0
2024-08-22 10:55:00,1743.02,1743.02,1743.02,1743.02,0.0,1743.02,1743.02,1743.02,1743.02,0.0
2024-08-22 11:00:00,1747.68,1747.68,1747.67,1747.68,200.0,1747.68,1747.68,1747.67,1747.68,200.0
2024-08-22 11:05:00,1747.92,1747.92,1747.92,1747.92,204.0,1747.92,1747.92,1747.92,1747.92,204.0
2024-08-22 11:10:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-22 11:15:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-22 11:20:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-22 11:25:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-22 11:30:00,1744.43,1744.43,1744.39,1744.39,298.0,1744.43,1744.43,1744.39,1744.39,298.0
2024-08-22 11:35:00,1746.57,1746.57,1742.43,1742.44,255.0,1746.57,1746.57,1742.43,1742.44,255.0
2024-08-22 11:40:00,1742.44,1742.44,1742.44,1742.44,0.0,1742.44,1742.44,1742.44,1742.44,0.0
2024-08-22 11:45:00,1738.31,1738.31,1738.31,1738.31,100.0,1738.31,1738.31,1738.31,1738.31,100.0
2024-08-22 11:50:00,1736.36,1736.36,1736.35,1736.36,100.0,1736.36,1736.36,1736.35,1736.36,100.0
2024-08-22 11:55:00,1739.18,1739.18,1737.66,1737.66,300.0,1739.18,1739.18,1737.66,1737.66,300.0
2024-08-22 12:00:00,1737.34,1737.34,1737.34,1737.34,100.0,1737.34,1737.34,1737.34,1737.34,100.0
2024-08-22 12:05:00,1737.34,1737.34,1737.34,1737.34,0.0,1737.34,1737.34,1737.34,1737.34,0.0
2024-08-22 12:10:00,1741.26,1741.26,1741.25,1741.26,100.0,1741.26,1741.26,1741.25,1741.26,100.0
2024-08-22 12:15:00,1741.26,1741.26,1741.26,1741.26,0.0,1741.26,1741.26,1741.26,1741.26,0.0
2024-08-22 12:20:00,1741.26,1741.26,1741.26,1741.26,0.0,1741.26,1741.26,1741.26,1741.26,0.0
2024-08-22 12:25:00,1744.08,1744.08,1744.08,1744.08,100.0,1744.08,1744.08,1744.08,1744.08,100.0
2024-08-22 12:30:00,1744.08,1744.08,1744.08,1744.08,0.0,1744.08,1744.08,1744.08,1744.08,0.0
2024-08-22 12:35:00,1743.92,1743.92,1743.91,1743.92,100.0,1743.92,1743.92,1743.91,1743.92,100.0
2024-08-22 12:40:00,1743.92,1743.92,1743.92,1743.92,0.0,1743.92,1743.92,1743.92,1743.92,0.0
2024-08-22 12:45:00,1743.92,1743.92,1743.92,1743.92,0.0,1743.92,1743.92,1743.92,1743.92,0.0
2024-08-22 12:50:00,1742.08,1742.08,1742.08,1742.08,163.0,1742.08,1742.08,1742.08,1742.08,163.0
2024-08-22 12:55:00,1738.05,1738.05,1738.05,1738.05,100.0,1738.05,1738.05,1738.05,1738.05,100.0
2024-08-22 13:00:00,1738.05,1738.05,1738.05,1738.05,0.0,1738.05,1738.05,1738.05,1738.05,0.0
2024-08-22 13:05:00,1738.05,1738.05,1738.05,1738.05,0.0,1738.05,1738.05,1738.05,1738.05,0.0
2024-08-22 13:10:00,1739.44,1741.61,1738.96,1738.96,372.0,1739.44,1741.61,1738.96,1738.96,372.0
2024-08-22 13:15:00,1740.15,1740.15,1740.15,1740.15,100.0,1740.15,1740.15,1740.15,1740.15,100.0
2024-08-22 13:20:00,1738.97,1738.97,1738.97,1738.97,100.0,1738.97,1738.97,1738.97,1738.97,100.0
2024-08-22 13:25:00,1739.93,1739.93,1739.92,1739.93,100.0,1739.93,1739.93,1739.92,1739.93,100.0
2024-08-22 13:30:00,1738.49,1739.92,1738.49,1739.92,200.0,1738.49,1739.92,1738.49,1739.92,200.0
2024-08-22 13:35:00,1739.92,1739.92,1739.92,1739.92,0.0,1739.92,1739.92,1739.92,1739.92,0.0
2024-08-22 13:40:00,1739.92,1739.92,1739.92,1739.92,0.0,1739.92,1739.92,1739.92,1739.92,0.0
2024-08-22 13:45:00,1739.19,1739.19,1739.19,1739.19,400.0,1739.19,1739.19,1739.19,1739.19,400.0
2024-08-22 13:50:00,1740.19,1740.19,1740.19,1740.19,100.0,1740.19,1740.19,1740.19,1740.19,100.0
2024-08-22 13:55:00,1735.69,1737.0,1735.69,1737.0,200.0,1735.69,1737.0,1735.69,1737.0,200.0
2024-08-22 14:00:00,1737.0,1737.0,1737.0,1737.0,0.0,1737.0,1737.0,1737.0,1737.0,0.0
2024-08-22 14:05:00,1736.03,1736.03,1736.03,1736.03,180.0,1736.03,1736.03,1736.03,1736.03,180.0
2024-08-22 14:10:00,1736.03,1736.03,1736.03,1736.03,0.0,1736.03,1736.03,1736.03,1736.03,0.0
2024-08-22 14:15:00,1736.03,1736.03,1736.03,1736.03,0.0,1736.03,1736.03,1736.03,1736.03,0.0
2024-08-22 14:20:00,1736.03,1736.03,1736.03,1736.03,0.0,1736.03,1736.03,1736.03,1736.03,0.0
2024-08-22 14:25:00,1736.03,1736.03,1736.03,1736.03,0.0,1736.03,1736.03,1736.03,1736.03,0.0
2024-08-22 14:30:00,1744.76,1744.76,1744.75,1744.76,300.0,1744.76,1744.76,1744.75,1744.76,300.0
2024-08-22 14:35:00,1743.06,1743.06,1743.06,1743.06,275.0,1743.06,1743.06,1743.06,1743.06,275.0
2024-08-22 14:40:00,1743.06,1743.06,1743.06,1743.06,0.0,1743.06,1743.06,1743.06,1743.06,0.0
2024-08-22 14:45:00,1746.45,1746.45,1743.39,1743.39,268.0,1746.45,1746.45,1743.39,1743.39,268.0
2024-08-22 14:50:00,1743.39,1743.39,1743.39,1743.39,199.0,1743.39,1743.39,1743.39,1743.39,199.0
2024-08-22 14:55:00,1743.39,1743.39,1743.39,1743.39,0.0,1743.39,1743.39,1743.39,1743.39,0.0
2024-08-22 15:00:00,1741.57,1741.57,1741.57,1741.57,100.0,1741.57,1741.57,1741.57,1741.57,100.0
2024-08-22 15:05:00,1741.02,1741.02,1741.02,1741.02,100.0,1741.02,1741.02,1741.02,1741.02,100.0
2024-08-22 15:10:00,1741.02,1741.02,1741.02,1741.02,0.0,1741.02,1741.02,1741.02,1741.02,0.0
2024-08-22 15:15:00,1741.02,1741.02,1741.02,1741.02,0.0,1741.02,1741.02,1741.02,1741.02,0.0
2024-08-22 15:20:00,1737.03,1737.03,1737.03,1737.03,100.0,1737.03,1737.03,1737.03,1737.03,100.0
2024-08-22 15:25:00,1737.53,1738.0,1737.53,1738.0,200.0,1737.53,1738.0,1737.53,1738.0,200.0
2024-08-22 15:30:00,1737.04,1737.04,1737.04,1737.04,100.0,1737.04,1737.04,1737.04,1737.04,100.0
2024-08-22 15:35:00,1737.04,1737.04,1737.04,1737.04,0.0,1737.04,1737.04,1737.04,1737.04,0.0
2024-08-22 15:40:00,1739.56,1739.56,1739.55,1739.56,100.0,1739.56,1739.56,1739.55,1739.56,100.0
2024-08-22 15:45:00,1741.68,1741.68,1740.81,1740.82,200.0,1741.68,1741.68,1740.81,1740.82,200.0
2024-08-22 15:50:00,1739.6,1739.6,1732.85,1732.92,1191.0,1739.6,1739.6,1732.85,1732.92,1191.0
2024-08-22 15:55:00,1737.31,1739.0,1736.44,1739.0,1136.0,1737.31,1739.0,1736.44,1739.0,1136.0
2024-08-23 09:30:00,1747.93,1747.93,1747.93,1747.93,743.0,1747.93,1747.93,1747.93,1747.93,743.0
2024-08-23 09:35:00,1747.93,1747.93,1747.93,1747.93,0.0,1747.93,1747.93,1747.93,1747.93,0.0
2024-08-23 09:40:00,1745.0,1745.0,1740.75,1740.75,400.0,1745.0,1745.0,1740.75,1740.75,400.0
2024-08-23 09:45:00,1740.75,1740.75,1740.75,1740.75,0.0,1740.75,1740.75,1740.75,1740.75,0.0
2024-08-23 09:50:00,1740.14,1740.14,1737.49,1737.49,400.0,1740.14,1740.14,1737.49,1737.49,400.0
2024-08-23 09:55:00,1737.49,1737.49,1737.49,1737.49,0.0,1737.49,1737.49,1737.49,1737.49,0.0
2024-08-23 10:00:00,1746.0,1746.0,1746.0,1746.0,148.0,1746.0,1746.0,1746.0,1746.0,148.0
2024-08-23 10:05:00,1747.83,1753.27,1747.83,1753.27,200.0,1747.83,1753.27,1747.83,1753.27,200.0
2024-08-23 10:10:00,1755.53,1755.53,1755.52,1755.53,100.0,1755.53,1755.53,1755.52,1755.53,100.0
2024-08-23 10:15:00,1753.53,1753.53,1753.53,1753.53,100.0,1753.53,1753.53,1753.53,1753.53,100.0
2024-08-23 10:20:00,1750.0,1756.45,1750.0,1756.45,335.0,1750.0,1756.45,1750.0,1756.45,335.0
2024-08-23 10:25:00,1756.02,1756.02,1756.02,1756.02,100.0,1756.02,1756.02,1756.02,1756.02,100.0
2024-08-23 10:30:00,1756.02,1756.02,1756.02,1756.02,0.0,1756.02,1756.02,1756.02,1756.02,0.0
2024-08-23 10:35:00,1756.02,1756.02,1756.02,1756.02,0.0,1756.02,1756.02,1756.02,1756.02,0.0
2024-08-23 10:40:00,1744.71,1744.71,1744.71,1744.71,199.0,1744.71,1744.71,1744.71,1744.71,199.0
2024-08-23 10:45:00,1735.0,1735.0,1733.13,1734.75,700.0,1735.0,1735.0,1733.13,1734.75,700.0
2024-08-23 10:50:00,1735.09,1739.44,1735.08,1739.44,200.0,1735.09,1739.44,1735.08,1739.44,200.0
2024-08-23 10:55:00,1739.44,1739.44,1739.44,1739.44,0.0,1739.44,1739.44,1739.44,1739.44,0.0
2024-08-23 11:00:00,1743.6,1743.6,1743.59,1743.6,100.0,1743.6,1743.6,1743.59,1743.6,100.0
2024-08-23 11:05:00,1743.6,1743.6,1743.6,1743.6,0.0,1743.6,1743.6,1743.6,1743.6,0.0
2024-08-23 11:10:00,1745.46,1750.3,1745.45,1748.61,500.0,1745.46,1750.3,1745.45,1748.61,500.0
2024-08-23 11:15:00,1748.61,1748.61,1748.61,1748.61,0.0,1748.61,1748.61,1748.61,1748.61,0.0
2024-08-23 11:20:00,1748.61,1748.61,1748.61,1748.61,0.0,1748.61,1748.61,1748.61,1748.61,0.0
2024-08-23 11:25:00,1746.67,1746.67,1746.63,1746.63,200.0,1746.67,1746.67,1746.63,1746.63,200.0
2024-08-23 11:30:00,1746.63,1746.63,1746.63,1746.63,0.0,1746.63,1746.63,1746.63,1746.63,0.0
2024-08-23 11:35:00,1746.63,1746.63,1746.63,1746.63,0.0,1746.63,1746.63,1746.63,1746.63,0.0
2024-08-23 11:40:00,1744.94,1744.94,1742.07,1742.07,397.0,1744.94,1744.94,1742.07,1742.07,397.0
2024-08-23 11:45:00,1742.07,1742.07,1742.07,1742.07,0.0,1742.07,1742.07,1742.07,1742.07,0.0
2024-08-23 11:50:00,1742.07,1742.07,1742.07,1742.07,0.0,1742.07,1742.07,1742.07,1742.07,0.0
2024-08-23 11:55:00,1742.07,1742.07,1742.07,1742.07,0.0,1742.07,1742.07,1742.07,1742.07,0.0
2024-08-23 12:00:00,1736.86,1736.86,1736.86,1736.86,100.0,1736.86,1736.86,1736.86,1736.86,100.0
2024-08-23 12:05:00,1734.18,1734.82,1734.18,1734.82,400.0,1734.18,1734.82,1734.18,1734.82,400.0
2024-08-23 12:10:00,1734.82,1734.82,1734.82,1734.82,0.0,1734.82,1734.82,1734.82,1734.82,0.0
2024-08-23 12:15:00,1734.82,1734.82,1734.82,1734.82,0.0,1734.82,1734.82,1734.82,1734.82,0.0
2024-08-23 12:20:00,1734.82,1734.82,1734.82,1734.82,0.0,1734.82,1734.82,1734.82,1734.82,0.0
2024-08-23 12:25:00,1734.53,1734.53,1732.36,1732.36,246.0,1734.53,1734.53,1732.36,1732.36,246.0
2024-08-23 12:30:00,1734.37,1734.62,1733.67,1734.62,300.0,1734.37,1734.62,1733.67,1734.62,300.0
2024-08-23 12:35:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 12:40:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 12:45:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 12:50:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 12:55:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 13:00:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 13:05:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 13:10:00,1735.81,1735.81,1735.41,1735.41,214.0,1735.81,1735.81,1735.41,1735.41,214.0
2024-08-23 13:15:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:20:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:25:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:30:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:35:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:40:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:45:00,1741.09,1741.09,1741.09,1741.09,215.0,1741.09,1741.09,1741.09,1741.09,215.0
2024-08-23 13:50:00,1741.09,1741.09,1741.09,1741.09,0.0,1741.09,1741.09,1741.09,1741.09,0.0
2024-08-23 13:55:00,1741.09,1741.09,1741.09,1741.09,0.0,1741.09,1741.09,1741.09,1741.09,0.0
2024-08-23 14:00:00,1743.06,1743.06,1741.95,1742.12,516.0,1743.06,1743.06,1741.95,1742.12,516.0
2024-08-23 14:05:00,1742.12,1742.12,1742.12,1742.12,0.0,1742.12,1742.12,1742.12,1742.12,0.0
2024-08-23 14:10:00,1742.12,1742.12,1742.12,1742.12,0.0,1742.12,1742.12,1742.12,1742.12,0.0
2024-08-23 14:15:00,1744.15,1744.15,1744.15,1744.15,100.0,1744.15,1744.15,1744.15,1744.15,100.0
2024-08-23 14:20:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:25:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:30:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:35:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:40:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:45:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:50:00,1746.86,1746.86,1746.86,1746.86,100.0,1746.86,1746.86,1746.86,1746.86,100.0
2024-08-23 14:55:00,1745.18,1746.62,1745.18,1746.62,811.0,1745.18,1746.62,1745.18,1746.62,811.0
2024-08-23 15:00:00,1746.62,1746.62,1746.62,1746.62,410.0,1746.62,1746.62,1746.62,1746.62,410.0
2024-08-23 15:05:00,1746.62,1746.62,1746.62,1746.62,0.0,1746.62,1746.62,1746.62,1746.62,0.0
2024-08-23 15:10:00,1747.41,1747.41,1747.41,1747.41,100.0,1747.41,1747.41,1747.41,1747.41,100.0
2024-08-23 15:15:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:20:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:25:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:30:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:35:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:40:00,1747.42,1748.46,1747.42,1748.46,237.0,1747.42,1748.46,1747.42,1748.46,237.0
2024-08-23 15:45:00,1749.66,1750.8,1748.92,1750.8,764.0,1749.66,1750.8,1748.92,1750.8,764.0
2024-08-23 15:50:00,1751.06,1751.17,1751.06,1751.17,300.0,1751.06,1751.17,1751.06,1751.17,300.0
2024-08-23 15:55:00,1752.35,1752.35,1745.17,1747.24,2397.0,1752.35,1752.35,1745.17,1747.24,2397.0
2024-08-26 09:30:00,1743.2,1743.2,1741.03,1741.47,1686.0,1743.2,1743.2,1741.03,1741.47,1686.0
2024-08-26 09:35:00,1749.09,1749.09,1735.38,1735.38,200.0,1749.09,1749.09,1735.38,1735.38,200.0
2024-08-26 09:40:00,1735.65,1736.02,1735.65,1736.02,200.0,1735.65,1736.02,1735.65,1736.02,200.0
2024-08-26 09:45:00,1735.46,1736.19,1735.46,1736.19,300.0,1735.46,1736.19,1735.46,1736.19,300.0
2024-08-26 09:50:00,1731.55,1732.53,1731.55,1732.53,200.0,1731.55,1732.53,1731.55,1732.53,200.0
2024-08-26 09:55:00,1730.14,1730.14,1730.14,1730.14,100.0,1730.14,1730.14,1730.14,1730.14,100.0
2024-08-26 10:00:00,1725.78,1725.78,1725.78,1725.78,100.0,1725.78,1725.78,1725.78,1725.78,100.0
2024-08-26 10:05:00,1729.33,1729.33,1724.77,1726.85,676.0,1729.33,1729.33,1724.77,1726.85,676.0
2024-08-26 10:10:00,1726.83,1729.46,1726.49,1729.46,588.0,1726.83,1729.46,1726.49,1729.46,588.0
2024-08-26 10:15:00,1729.48,1729.48,1729.48,1729.48,100.0,1729.48,1729.48,1729.48,1729.48,100.0
2024-08-26 10:20:00,1729.5,1729.5,1729.5,1729.5,100.0,1729.5,1729.5,1729.5,1729.5,100.0
2024-08-26 10:25:00,1731.39,1731.39,1731.38,1731.39,100.0,1731.39,1731.39,1731.38,1731.39,100.0
2024-08-26 10:30:00,1727.31,1728.29,1724.71,1724.9,900.0,1727.31,1728.29,1724.71,1724.9,900.0
2024-08-26 10:35:00,1725.88,1725.88,1713.27,1718.09,1504.0,1725.88,1725.88,1713.27,1718.09,1504.0
2024-08-26 10:40:00,1720.6,1723.0,1720.6,1723.0,430.0,1720.6,1723.0,1720.6,1723.0,430.0
2024-08-26 10:45:00,1723.0,1723.0,1723.0,1723.0,0.0,1723.0,1723.0,1723.0,1723.0,0.0
2024-08-26 10:50:00,1723.63,1723.63,1723.63,1723.63,100.0,1723.63,1723.63,1723.63,1723.63,100.0
2024-08-26 10:55:00,1723.83,1726.47,1723.5,1725.4,650.0,1723.83,1726.47,1723.5,1725.4,650.0
2024-08-26 11:00:00,1722.34,1726.27,1722.34,1726.27,320.0,1722.34,1726.27,1722.34,1726.27,320.0
2024-08-26 11:05:00,1726.27,1726.27,1726.27,1726.27,0.0,1726.27,1726.27,1726.27,1726.27,0.0
2024-08-26 11:10:00,1731.66,1733.3,1728.62,1730.05,1630.0,1731.66,1733.3,1728.62,1730.05,1630.0
2024-08-26 11:15:00,1730.05,1731.66,1729.8,1731.66,784.0,1730.05,1731.66,1729.8,1731.66,784.0
2024-08-26 11:20:00,1731.5,1731.5,1731.5,1731.5,200.0,1731.5,1731.5,1731.5,1731.5,200.0
2024-08-26 11:25:00,1731.5,1731.5,1731.5,1731.5,0.0,1731.5,1731.5,1731.5,1731.5,0.0
2024-08-26 11:30:00,1725.21,1728.3,1724.88,1728.3,1249.0,1725.21,1728.3,1724.88,1728.3,1249.0
2024-08-26 11:35:00,1724.84,1727.26,1724.83,1727.26,200.0,1724.84,1727.26,1724.83,1727.26,200.0
2024-08-26 11:40:00,1727.31,1727.31,1727.31,1727.31,200.0,1727.31,1727.31,1727.31,1727.31,200.0
2024-08-26 11:45:00,1727.6,1727.62,1727.33,1727.33,500.0,1727.6,1727.62,1727.33,1727.33,500.0
2024-08-26 11:50:00,1728.59,1728.59,1728.58,1728.59,100.0,1728.59,1728.59,1728.58,1728.59,100.0
2024-08-26 11:55:00,1730.37,1730.37,1730.12,1730.12,500.0,1730.37,1730.37,1730.12,1730.12,500.0
2024-08-26 12:00:00,1730.36,1730.36,1730.36,1730.36,2631.0,1730.36,1730.36,1730.36,1730.36,2631.0
2024-08-26 12:05:00,1730.12,1731.42,1730.11,1731.42,400.0,1730.12,1731.42,1730.11,1731.42,400.0
2024-08-26 12:10:00,1730.36,1730.36,1730.36,1730.36,100.0,1730.36,1730.36,1730.36,1730.36,100.0
2024-08-26 12:15:00,1730.36,1730.36,1730.36,1730.36,0.0,1730.36,1730.36,1730.36,1730.36,0.0
2024-08-26 12:20:00,1733.12,1733.12,1733.12,1733.12,100.0,1733.12,1733.12,1733.12,1733.12,100.0
2024-08-26 12:25:00,1733.12,1733.12,1733.12,1733.12,0.0,1733.12,1733.12,1733.12,1733.12,0.0
2024-08-26 12:30:00,1733.12,1733.12,1733.12,1733.12,0.0,1733.12,1733.12,1733.12,1733.12,0.0
2024-08-26 12:35:00,1734.74,1734.74,1734.58,1734.59,200.0,1734.74,1734.74,1734.58,1734.59,200.0
2024-08-26 12:40:00,1734.59,1734.59,1734.59,1734.59,0.0,1734.59,1734.59,1734.59,1734.59,0.0
2024-08-26 12:45:00,1734.8,1734.81,1732.83,1733.76,860.0,1734.8,1734.81,1732.83,1733.76,860.0
2024-08-26 12:50:00,1733.41,1733.41,1733.41,1733.41,100.0,1733.41,1733.41,1733.41,1733.41,100.0
2024-08-26 12:55:00,1733.41,1733.41,1733.41,1733.41,0.0,1733.41,1733.41,1733.41,1733.41,0.0
2024-08-26 13:00:00,1733.41,1733.41,1733.41,1733.41,0.0,1733.41,1733.41,1733.41,1733.41,0.0
2024-08-26 13:05:00,1732.09,1732.09,1730.86,1731.18,674.0,1732.09,1732.09,1730.86,1731.18,674.0
2024-08-26 13:10:00,1732.55,1732.55,1732.34,1732.34,200.0,1732.55,1732.55,1732.34,1732.34,200.0
2024-08-26 13:15:00,1732.34,1732.34,1732.34,1732.34,0.0,1732.34,1732.34,1732.34,1732.34,0.0
2024-08-26 13:20:00,1733.13,1733.14,1733.13,1733.13,100.0,1733.13,1733.14,1733.13,1733.13,100.0
2024-08-26 13:25:00,1733.13,1733.65,1731.21,1731.21,700.0,1733.13,1733.65,1731.21,1731.21,700.0
2024-08-26 13:30:00,1731.21,1731.21,1731.21,1731.21,0.0,1731.21,1731.21,1731.21,1731.21,0.0
2024-08-26 13:35:00,1731.25,1731.25,1730.0,1731.25,1292.0,1731.25,1731.25,1730.0,1731.25,1292.0
2024-08-26 13:40:00,1731.48,1731.88,1728.83,1728.83,1800.0,1731.48,1731.88,1728.83,1728.83,1800.0
2024-08-26 13:45:00,1729.35,1729.35,1729.34,1729.35,483.0,1729.35,1729.35,1729.34,1729.35,483.0
2024-08-26 13:50:00,1729.35,1729.35,1729.35,1729.35,0.0,1729.35,1729.35,1729.35,1729.35,0.0
2024-08-26 13:55:00,1729.35,1729.35,1729.35,1729.35,0.0,1729.35,1729.35,1729.35,1729.35,0.0
2024-08-26 14:00:00,1724.53,1724.53,1724.52,1724.53,500.0,1724.53,1724.53,1724.52,1724.53,500.0
2024-08-26 14:05:00,1724.88,1724.88,1722.25,1722.26,423.0,1724.88,1724.88,1722.25,1722.26,423.0
2024-08-26 14:10:00,1725.42,1725.42,1723.21,1724.21,500.0,1725.42,1725.42,1723.21,1724.21,500.0
2024-08-26 14:15:00,1723.52,1723.52,1723.52,1723.52,100.0,1723.52,1723.52,1723.52,1723.52,100.0
2024-08-26 14:20:00,1723.66,1726.15,1719.91,1722.44,7304.0,1723.66,1726.15,1719.91,1722.44,7304.0
2024-08-26 14:25:00,1721.0,1723.0,1720.88,1721.5,4503.0,1721.0,1723.0,1720.88,1721.5,4503.0
2024-08-26 14:30:00,1722.45,1723.97,1722.44,1723.0,958.0,1722.45,1723.97,1722.44,1723.0,958.0
2024-08-26 14:35:00,1724.6,1725.54,1722.6,1722.61,1465.0,1724.6,1725.54,1722.6,1722.61,1465.0
2024-08-26 14:40:00,1722.61,1722.61,1722.61,1722.61,0.0,1722.61,1722.61,1722.61,1722.61,0.0
2024-08-26 14:45:00,1723.08,1723.08,1717.41,1717.63,4564.0,1723.08,1723.08,1717.41,1717.63,4564.0
2024-08-26 14:50:00,1718.71,1720.29,1709.53,1709.76,12665.0,1718.71,1720.29,1709.53,1709.76,12665.0
2024-08-26 14:55:00,1710.51,1714.93,1709.02,1714.07,2741.0,1710.51,1714.93,1709.02,1714.07,2741.0
2024-08-26 15:00:00,1714.06,1718.74,1714.06,1718.74,803.0,1714.06,1718.74,1714.06,1718.74,803.0
2024-08-26 15:05:00,1718.74,1718.74,1718.74,1718.74,0.0,1718.74,1718.74,1718.74,1718.74,0.0
2024-08-26 15:10:00,1716.81,1716.81,1716.81,1716.81,100.0,1716.81,1716.81,1716.81,1716.81,100.0
2024-08-26 15:15:00,1716.81,1716.81,1716.81,1716.81,0.0,1716.81,1716.81,1716.81,1716.81,0.0
2024-08-26 15:20:00,1719.12,1719.12,1719.12,1719.12,100.0,1719.12,1719.12,1719.12,1719.12,100.0
2024-08-26 15:25:00,1722.64,1722.64,1722.64,1722.64,100.0,1722.64,1722.64,1722.64,1722.64,100.0
2024-08-26 15:30:00,1722.64,1722.64,1722.64,1722.64,0.0,1722.64,1722.64,1722.64,1722.64,0.0
2024-08-26 15:35:00,1717.49,1717.49,1717.49,1717.49,100.0,1717.49,1717.49,1717.49,1717.49,100.0
2024-08-26 15:40:00,1718.69,1718.69,1717.93,1717.93,200.0,1718.69,1718.69,1717.93,1717.93,200.0
2024-08-26 15:45:00,1716.38,1716.7,1714.42,1714.88,800.0,1716.38,1716.7,1714.42,1714.88,800.0
2024-08-26 15:50:00,1714.73,1715.63,1712.76,1712.76,2554.0,1714.73,1715.63,1712.76,1712.76,2554.0
2024-08-26 15:55:00,1712.13,1712.13,1706.38,1707.27,6699.0,1712.13,1712.13,1706.38,1707.27,6699.0
2024-08-27 09:30:00,1701.55,1701.55,1701.32,1701.32,1126.0,1701.55,1701.55,1701.32,1701.32,1126.0
2024-08-27 09:35:00,1701.32,1701.32,1701.32,1701.32,0.0,1701.32,1701.32,1701.32,1701.32,0.0
2024-08-27 09:40:00,1701.32,1701.32,1701.32,1701.32,0.0,1701.32,1701.32,1701.32,1701.32,0.0
2024-08-27 09:45:00,1704.91,1707.83,1704.91,1707.83,200.0,1704.91,1707.83,1704.91,1707.83,200.0
2024-08-27 09:50:00,1707.83,1707.83,1707.83,1707.83,0.0,1707.83,1707.83,1707.83,1707.83,0.0
2024-08-27 09:55:00,1714.89,1714.9,1710.98,1710.98,691.0,1714.89,1714.9,1710.98,1710.98,691.0
2024-08-27 10:00:00,1710.72,1711.5,1710.72,1711.5,200.0,1710.72,1711.5,1710.72,1711.5,200.0
2024-08-27 10:05:00,1711.79,1711.79,1706.21,1706.21,920.0,1711.79,1711.79,1706.21,1706.21,920.0
2024-08-27 10:10:00,1701.35,1702.86,1701.35,1702.86,445.0,1701.35,1702.86,1701.35,1702.86,445.0
2024-08-27 10:15:00,1699.31,1704.19,1695.7,1697.65,1401.0,1699.31,1704.19,1695.7,1697.65,1401.0
2024-08-27 10:20:00,1696.48,1700.36,1696.48,1700.36,200.0,1696.48,1700.36,1696.48,1700.36,200.0
2024-08-27 10:25:00,1702.37,1702.99,1702.36,1702.99,2100.0,1702.37,1702.99,1702.36,1702.99,2100.0
2024-08-27 10:30:00,1702.6,1704.77,1702.54,1704.77,600.0,1702.6,1704.77,1702.54,1704.77,600.0
2024-08-27 10:35:00,1701.14,1702.81,1698.51,1702.81,1780.0,1701.14,1702.81,1698.51,1702.81,1780.0
2024-08-27 10:40:00,1701.97,1703.29,1701.9,1701.9,500.0,1701.97,1703.29,1701.9,1701.9,500.0
2024-08-27 10:45:00,1702.11,1702.11,1702.11,1702.11,200.0,1702.11,1702.11,1702.11,1702.11,200.0
2024-08-27 10:50:00,1701.0,1701.0,1697.62,1697.63,2280.0,1701.0,1701.0,1697.62,1697.63,2280.0
2024-08-27 10:55:00,1697.63,1697.63,1697.63,1697.63,0.0,1697.63,1697.63,1697.63,1697.63,0.0
2024-08-27 11:00:00,1698.07,1699.88,1696.15,1699.88,500.0,1698.07,1699.88,1696.15,1699.88,500.0
2024-08-27 11:05:00,1701.58,1701.99,1700.32,1700.32,400.0,1701.58,1701.99,1700.32,1700.32,400.0
2024-08-27 11:10:00,1702.77,1702.77,1699.9,1702.56,1091.0,1702.77,1702.77,1699.9,1702.56,1091.0
2024-08-27 11:15:00,1700.23,1700.87,1697.05,1697.05,300.0,1700.23,1700.87,1697.05,1697.05,300.0
2024-08-27 11:20:00,1697.05,1697.05,1697.05,1697.05,0.0,1697.05,1697.05,1697.05,1697.05,0.0
2024-08-27 11:25:00,1695.69,1695.69,1694.94,1694.94,300.0,1695.69,1695.69,1694.94,1694.94,300.0
2024-08-27 11:30:00,1694.19,1694.19,1692.71,1692.71,300.0,1694.19,1694.19,1692.71,1692.71,300.0
2024-08-27 11:35:00,1692.71,1692.71,1692.71,1692.71,0.0,1692.71,1692.71,1692.71,1692.71,0.0
2024-08-27 11:40:00,1694.56,1694.56,1694.56,1694.56,100.0,1694.56,1694.56,1694.56,1694.56,100.0
2024-08-27 11:45:00,1695.01,1695.01,1695.01,1695.01,100.0,1695.01,1695.01,1695.01,1695.01,100.0
2024-08-27 11:50:00,1693.83,1693.83,1692.64,1692.64,200.0,1693.83,1693.83,1692.64,1692.64,200.0
2024-08-27 11:55:00,1690.92,1690.92,1690.92,1690.92,348.0,1690.92,1690.92,1690.92,1690.92,348.0
2024-08-27 12:00:00,1690.04,1690.24,1690.04,1690.24,400.0,1690.04,1690.24,1690.04,1690.24,400.0
2024-08-27 12:05:00,1689.81,1689.82,1689.81,1689.81,100.0,1689.81,1689.82,1689.81,1689.81,100.0
2024-08-27 12:10:00,1689.81,1689.81,1689.81,1689.81,0.0,1689.81,1689.81,1689.81,1689.81,0.0
2024-08-27 12:15:00,1692.45,1692.69,1692.45,1692.69,200.0,1692.45,1692.69,1692.45,1692.69,200.0
2024-08-27 12:20:00,1693.76,1694.7,1693.76,1694.7,680.0,1693.76,1694.7,1693.76,1694.7,680.0
2024-08-27 12:25:00,1694.7,1694.7,1694.7,1694.7,0.0,1694.7,1694.7,1694.7,1694.7,0.0
2024-08-27 12:30:00,1693.42,1693.47,1692.17,1693.07,674.0,1693.42,1693.47,1692.17,1693.07,674.0
2024-08-27 12:35:00,1693.31,1693.31,1691.98,1691.99,200.0,1693.31,1693.31,1691.98,1691.99,200.0
2024-08-27 12:40:00,1692.27,1692.27,1688.35,1688.35,600.0,1692.27,1692.27,1688.35,1688.35,600.0
2024-08-27 12:45:00,1689.36,1695.33,1689.36,1695.33,400.0,1689.36,1695.33,1689.36,1695.33,400.0
2024-08-27 12:50:00,1698.78,1698.78,1696.12,1696.8,700.0,1698.78,1698.78,1696.12,1696.8,700.0
2024-08-27 12:55:00,1697.24,1697.24,1695.5,1696.47,400.0,1697.24,1697.24,1695.5,1696.47,400.0
2024-08-27 13:00:00,1696.43,1698.0,1694.11,1698.0,900.0,1696.43,1698.0,1694.11,1698.0,900.0
2024-08-27 13:05:00,1696.99,1696.99,1696.99,1696.99,100.0,1696.99,1696.99,1696.99,1696.99,100.0
2024-08-27 13:10:00,1696.99,1696.99,1696.99,1696.99,0.0,1696.99,1696.99,1696.99,1696.99,0.0
2024-08-27 13:15:00,1696.99,1696.99,1696.99,1696.99,0.0,1696.99,1696.99,1696.99,1696.99,0.0
2024-08-27 13:20:00,1702.29,1702.29,1701.31,1701.31,200.0,1702.29,1702.29,1701.31,1701.31,200.0
2024-08-27 13:25:00,1702.59,1704.67,1702.59,1704.67,355.0,1702.59,1704.67,1702.59,1704.67,355.0
2024-08-27 13:30:00,1699.58,1701.5,1699.57,1700.84,608.0,1699.58,1701.5,1699.57,1700.84,608.0
2024-08-27 13:35:00,1701.36,1701.36,1701.36,1701.36,100.0,1701.36,1701.36,1701.36,1701.36,100.0
2024-08-27 13:40:00,1701.36,1701.36,1701.36,1701.36,0.0,1701.36,1701.36,1701.36,1701.36,0.0
2024-08-27 13:45:00,1699.83,1699.83,1699.83,1699.83,100.0,1699.83,1699.83,1699.83,1699.83,100.0
2024-08-27 13:50:00,1701.02,1701.15,1699.63,1701.15,625.0,1701.02,1701.15,1699.63,1701.15,625.0
2024-08-27 13:55:00,1701.15,1701.15,1701.15,1701.15,0.0,1701.15,1701.15,1701.15,1701.15,0.0
2024-08-27 14:00:00,1700.9,1700.9,1700.9,1700.9,100.0,1700.9,1700.9,1700.9,1700.9,100.0
2024-08-27 14:05:00,1702.48,1702.48,1702.48,1702.48,100.0,1702.48,1702.48,1702.48,1702.48,100.0
2024-08-27 14:10:00,1701.54,1701.54,1701.54,1701.54,367.0,1701.54,1701.54,1701.54,1701.54,367.0
2024-08-27 14:15:00,1701.55,1704.87,1701.54,1704.52,2704.0,1701.55,1704.87,1701.54,1704.52,2704.0
2024-08-27 14:20:00,1702.15,1702.15,1701.3,1702.09,1000.0,1702.15,1702.15,1701.3,1702.09,1000.0
2024-08-27 14:25:00,1702.09,1702.09,1702.09,1702.09,0.0,1702.09,1702.09,1702.09,1702.09,0.0
2024-08-27 14:30:00,1701.25,1701.25,1701.25,1701.25,100.0,1701.25,1701.25,1701.25,1701.25,100.0
2024-08-27 14:35:00,1702.15,1703.35,1702.15,1703.35,200.0,1702.15,1703.35,1702.15,1703.35,200.0
2024-08-27 14:40:00,1705.35,1706.08,1705.35,1706.08,200.0,1705.35,1706.08,1705.35,1706.08,200.0
2024-08-27 14:45:00,1706.08,1706.08,1706.08,1706.08,0.0,1706.08,1706.08,1706.08,1706.08,0.0
2024-08-27 14:50:00,1704.59,1704.59,1702.03,1702.03,5769.0,1704.59,1704.59,1702.03,1702.03,5769.0
2024-08-27 14:55:00,1702.03,1702.03,1702.03,1702.03,0.0,1702.03,1702.03,1702.03,1702.03,0.0
2024-08-27 15:00:00,1703.05,1703.05,1701.28,1701.28,807.0,1703.05,1703.05,1701.28,1701.28,807.0
2024-08-27 15:05:00,1700.15,1703.56,1698.47,1703.55,6199.0,1700.15,1703.56,1698.47,1703.55,6199.0
2024-08-27 15:10:00,1703.19,1703.19,1701.0,1702.0,2627.0,1703.19,1703.19,1701.0,1702.0,2627.0
2024-08-27 15:15:00,1703.0,1703.0,1697.85,1697.85,1050.0,1703.0,1703.0,1697.85,1697.85,1050.0
2024-08-27 15:20:00,1702.75,1702.75,1702.49,1702.5,225.0,1702.75,1702.75,1702.49,1702.5,225.0
2024-08-27 15:25:00,1703.81,1708.52,1703.81,1708.52,500.0,1703.81,1708.52,1703.81,1708.52,500.0
2024-08-27 15:30:00,1707.81,1711.38,1707.81,1710.15,2786.0,1707.81,1711.38,1707.81,1710.15,2786.0
2024-08-27 15:35:00,1710.15,1714.53,1709.87,1714.53,750.0,1710.15,1714.53,1709.87,1714.53,750.0
2024-08-27 15:40:00,1715.5,1716.08,1714.58,1714.58,1187.0,1715.5,1716.08,1714.58,1714.58,1187.0
2024-08-27 15:45:00,1711.12,1716.26,1711.12,1715.92,1140.0,1711.12,1716.26,1711.12,1715.92,1140.0
2024-08-27 15:50:00,1714.8,1717.5,1712.82,1713.36,2450.0,1714.8,1717.5,1712.82,1713.36,2450.0
2024-08-27 15:55:00,1711.79,1716.51,1711.49,1713.79,5372.0,1711.79,1716.51,1711.49,1713.79,5372.0
2024-08-28 09:30:00,1723.37,1723.37,1723.37,1723.37,713.0,1723.37,1723.37,1723.37,1723.37,713.0
2024-08-28 09:35:00,1723.37,1723.37,1723.37,1723.37,0.0,1723.37,1723.37,1723.37,1723.37,0.0
2024-08-28 09:40:00,1713.73,1713.73,1713.73,1713.73,100.0,1713.73,1713.73,1713.73,1713.73,100.0
2024-08-28 09:45:00,1713.73,1713.73,1713.73,1713.73,0.0,1713.73,1713.73,1713.73,1713.73,0.0
2024-08-28 09:50:00,1714.91,1718.83,1714.91,1718.83,300.0,1714.91,1718.83,1714.91,1718.83,300.0
2024-08-28 09:55:00,1722.67,1722.67,1722.67,1722.67,100.0,1722.67,1722.67,1722.67,1722.67,100.0
2024-08-28 10:00:00,1721.82,1723.48,1721.82,1723.48,272.0,1721.82,1723.48,1721.82,1723.48,272.0
2024-08-28 10:05:00,1724.88,1724.9,1722.9,1722.9,1367.0,1724.88,1724.9,1722.9,1722.9,1367.0
2024-08-28 10:10:00,1722.9,1722.9,1722.9,1722.9,0.0,1722.9,1722.9,1722.9,1722.9,0.0
2024-08-28 10:15:00,1724.36,1724.36,1724.36,1724.36,140.0,1724.36,1724.36,1724.36,1724.36,140.0
2024-08-28 10:20:00,1721.09,1721.09,1721.08,1721.08,230.0,1721.09,1721.09,1721.08,1721.08,230.0
2024-08-28 10:25:00,1720.16,1720.17,1720.16,1720.16,644.0,1720.16,1720.17,1720.16,1720.16,644.0
2024-08-28 10:30:00,1720.02,1720.1,1720.02,1720.1,300.0,1720.02,1720.1,1720.02,1720.1,300.0
2024-08-28 10:35:00,1719.28,1719.28,1718.78,1719.13,500.0,1719.28,1719.28,1718.78,1719.13,500.0
2024-08-28 10:40:00,1716.98,1716.98,1716.98,1716.98,100.0,1716.98,1716.98,1716.98,1716.98,100.0
2024-08-28 10:45:00,1715.93,1715.93,1714.42,1714.42,400.0,1715.93,1715.93,1714.42,1714.42,400.0
2024-08-28 10:50:00,1713.0,1714.6,1713.0,1714.6,304.0,1713.0,1714.6,1713.0,1714.6,304.0
2024-08-28 10:55:00,1711.5,1711.5,1710.6,1710.6,300.0,1711.5,1711.5,1710.6,1710.6,300.0
2024-08-28 11:00:00,1704.75,1704.75,1704.75,1704.75,200.0,1704.75,1704.75,1704.75,1704.75,200.0
2024-08-28 11:05:00,1707.74,1712.68,1704.95,1708.63,619.0,1707.74,1712.68,1704.95,1708.63,619.0
2024-08-28 11:10:00,1708.63,1708.63,1707.83,1707.83,200.0,1708.63,1708.63,1707.83,1707.83,200.0
2024-08-28 11:15:00,1702.03,1702.03,1702.03,1702.03,100.0,1702.03,1702.03,1702.03,1702.03,100.0
2024-08-28 11:20:00,1703.41,1703.41,1702.62,1702.62,283.0,1703.41,1703.41,1702.62,1702.62,283.0
2024-08-28 11:25:00,1702.62,1702.62,1702.62,1702.62,0.0,1702.62,1702.62,1702.62,1702.62,0.0
2024-08-28 11:30:00,1702.62,1702.62,1702.62,1702.62,0.0,1702.62,1702.62,1702.62,1702.62,0.0
2024-08-28 11:35:00,1706.46,1706.46,1706.46,1706.46,100.0,1706.46,1706.46,1706.46,1706.46,100.0
2024-08-28 11:40:00,1706.85,1708.7,1706.71,1708.7,601.0,1706.85,1708.7,1706.71,1708.7,601.0
2024-08-28 11:45:00,1708.7,1708.7,1708.7,1708.7,0.0,1708.7,1708.7,1708.7,1708.7,0.0
2024-08-28 11:50:00,1708.43,1708.43,1708.42,1708.43,100.0,1708.43,1708.43,1708.42,1708.43,100.0
2024-08-28 11:55:00,1707.62,1707.62,1707.62,1707.62,385.0,1707.62,1707.62,1707.62,1707.62,385.0
2024-08-28 12:00:00,1709.0,1709.0,1709.0,1709.0,100.0,1709.0,1709.0,1709.0,1709.0,100.0
2024-08-28 12:05:00,1709.0,1709.0,1709.0,1709.0,0.0,1709.0,1709.0,1709.0,1709.0,0.0
2024-08-28 12:10:00,1709.0,1709.0,1709.0,1709.0,0.0,1709.0,1709.0,1709.0,1709.0,0.0
2024-08-28 12:15:00,1709.0,1709.0,1709.0,1709.0,0.0,1709.0,1709.0,1709.0,1709.0,0.0
2024-08-28 12:20:00,1709.26,1709.26,1706.9,1707.15,1951.0,1709.26,1709.26,1706.9,1707.15,1951.0
2024-08-28 12:25:00,1708.95,1708.95,1708.95,1708.95,100.0,1708.95,1708.95,1708.95,1708.95,100.0
2024-08-28 12:30:00,1708.95,1708.95,1708.95,1708.95,0.0,1708.95,1708.95,1708.95,1708.95,0.0
2024-08-28 12:35:00,1708.95,1708.95,1708.95,1708.95,0.0,1708.95,1708.95,1708.95,1708.95,0.0
2024-08-28 12:40:00,1712.26,1712.26,1712.26,1712.26,100.0,1712.26,1712.26,1712.26,1712.26,100.0
2024-08-28 12:45:00,1712.26,1712.26,1712.26,1712.26,0.0,1712.26,1712.26,1712.26,1712.26,0.0
2024-08-28 12:50:00,1714.57,1714.59,1714.57,1714.58,742.0,1714.57,1714.59,1714.57,1714.58,742.0
2024-08-28 12:55:00,1714.81,1714.81,1714.24,1714.24,200.0,1714.81,1714.81,1714.24,1714.24,200.0
2024-08-28 13:00:00,1714.81,1715.4,1714.08,1715.4,400.0,1714.81,1715.4,1714.08,1715.4,400.0
2024-08-28 13:05:00,1715.4,1715.4,1715.4,1715.4,0.0,1715.4,1715.4,1715.4,1715.4,0.0
2024-08-28 13:10:00,1717.76,1717.76,1713.8,1714.77,855.0,1717.76,1717.76,1713.8,1714.77,855.0
2024-08-28 13:15:00,1713.46,1715.77,1713.45,1715.77,364.0,1713.46,1715.77,1713.45,1715.77,364.0
2024-08-28 13:20:00,1715.77,1715.77,1715.77,1715.77,0.0,1715.77,1715.77,1715.77,1715.77,0.0
2024-08-28 13:25:00,1715.77,1715.77,1715.77,1715.77,0.0,1715.77,1715.77,1715.77,1715.77,0.0
2024-08-28 13:30:00,1715.41,1715.41,1715.4,1715.4,251.0,1715.41,1715.41,1715.4,1715.4,251.0
2024-08-28 13:35:00,1715.4,1715.4,1715.4,1715.4,0.0,1715.4,1715.4,1715.4,1715.4,0.0
2024-08-28 13:40:00,1714.13,1714.13,1714.13,1714.13,100.0,1714.13,1714.13,1714.13,1714.13,100.0
2024-08-28 13:45:00,1713.56,1713.56,1713.55,1713.56,300.0,1713.56,1713.56,1713.55,1713.56,300.0
2024-08-28 13:50:00,1715.14,1715.14,1712.27,1712.27,200.0,1715.14,1715.14,1712.27,1712.27,200.0
2024-08-28 13:55:00,1710.37,1710.37,1710.37,1710.37,120.0,1710.37,1710.37,1710.37,1710.37,120.0
2024-08-28 14:00:00,1710.37,1710.37,1710.37,1710.37,0.0,1710.37,1710.37,1710.37,1710.37,0.0
2024-08-28 14:05:00,1707.38,1710.6,1707.38,1709.29,356.0,1707.38,1710.6,1707.38,1709.29,356.0
2024-08-28 14:10:00,1709.29,1709.29,1709.29,1709.29,0.0,1709.29,1709.29,1709.29,1709.29,0.0
2024-08-28 14:15:00,1709.29,1709.29,1709.29,1709.29,0.0,1709.29,1709.29,1709.29,1709.29,0.0
2024-08-28 14:20:00,1709.29,1709.29,1709.29,1709.29,0.0,1709.29,1709.29,1709.29,1709.29,0.0
2024-08-28 14:25:00,1709.29,1709.29,1709.29,1709.29,0.0,1709.29,1709.29,1709.29,1709.29,0.0
2024-08-28 14:30:00,1712.14,1712.15,1708.5,1711.82,779.0,1712.14,1712.15,1708.5,1711.82,779.0
2024-08-28 14:35:00,1711.82,1711.82,1711.82,1711.82,0.0,1711.82,1711.82,1711.82,1711.82,0.0
2024-08-28 14:40:00,1715.0,1715.0,1715.0,1715.0,100.0,1715.0,1715.0,1715.0,1715.0,100.0
2024-08-28 14:45:00,1713.44,1713.44,1711.34,1711.34,226.0,1713.44,1713.44,1711.34,1711.34,226.0
2024-08-28 14:50:00,1712.9,1716.1,1712.9,1715.91,788.0,1712.9,1716.1,1712.9,1715.91,788.0
2024-08-28 14:55:00,1717.45,1718.15,1717.45,1718.15,400.0,1717.45,1718.15,1717.45,1718.15,400.0
2024-08-28 15:00:00,1720.99,1720.99,1720.99,1720.99,150.0,1720.99,1720.99,1720.99,1720.99,150.0
2024-08-28 15:05:00,1720.99,1720.99,1720.99,1720.99,500.0,1720.99,1720.99,1720.99,1720.99,500.0
2024-08-28 15:10:00,1716.23,1716.23,1716.23,1716.23,109.0,1716.23,1716.23,1716.23,1716.23,109.0
2024-08-28 15:15:00,1720.88,1720.95,1720.87,1720.94,2746.0,1720.88,1720.95,1720.87,1720.94,2746.0
2024-08-28 15:20:00,1720.23,1722.1,1720.23,1722.1,400.0,1720.23,1722.1,1720.23,1722.1,400.0
2024-08-28 15:25:00,1724.04,1724.04,1724.03,1724.04,124.0,1724.04,1724.04,1724.03,1724.04,124.0
2024-08-28 15:30:00,1724.04,1724.04,1724.04,1724.04,0.0,1724.04,1724.04,1724.04,1724.04,0.0
2024-08-28 15:35:00,1724.44,1725.17,1724.44,1725.17,200.0,1724.44,1725.17,1724.44,1725.17,200.0
2024-08-28 15:40:00,1722.49,1722.49,1722.17,1722.18,200.0,1722.49,1722.49,1722.17,1722.18,200.0
2024-08-28 15:45:00,1723.4,1723.4,1723.4,1723.4,100.0,1723.4,1723.4,1723.4,1723.4,100.0
2024-08-28 15:50:00,1720.83,1722.7,1719.83,1722.44,1118.0,1720.83,1722.7,1719.83,1722.44,1118.0
2024-08-28 15:55:00,1722.01,1722.99,1720.22,1722.99,2410.0,1722.01,1722.99,1720.22,1722.99,2410.0
2024-08-29 09:30:00,1730.0,1730.0,1730.0,1730.0,656.0,1730.0,1730.0,1730.0,1730.0,656.0
2024-08-29 09:35:00,1739.0,1739.0,1739.0,1739.0,451.0,1739.0,1739.0,1739.0,1739.0,451.0
2024-08-29 09:40:00,1738.89,1738.9,1738.89,1738.89,100.0,1738.89,1738.9,1738.89,1738.89,100.0
2024-08-29 09:45:00,1738.89,1738.89,1738.89,1738.89,0.0,1738.89,1738.89,1738.89,1738.89,0.0
2024-08-29 09:50:00,1738.89,1738.89,1738.89,1738.89,0.0,1738.89,1738.89,1738.89,1738.89,0.0
2024-08-29 09:55:00,1747.89,1749.77,1747.89,1749.77,652.0,1747.89,1749.77,1747.89,1749.77,652.0
2024-08-29 10:00:00,1750.35,1750.35,1743.02,1743.03,703.0,1750.35,1750.35,1743.02,1743.03,703.0
2024-08-29 10:05:00,1743.03,1743.03,1743.03,1743.03,0.0,1743.03,1743.03,1743.03,1743.03,0.0
2024-08-29 10:10:00,1747.55,1747.55,1747.55,1747.55,125.0,1747.55,1747.55,1747.55,1747.55,125.0
2024-08-29 10:15:00,1743.91,1743.91,1742.58,1742.58,729.0,1743.91,1743.91,1742.58,1742.58,729.0
2024-08-29 10:20:00,1742.58,1742.58,1742.58,1742.58,0.0,1742.58,1742.58,1742.58,1742.58,0.0
2024-08-29 10:25:00,1740.37,1740.37,1740.36,1740.37,100.0,1740.37,1740.37,1740.36,1740.37,100.0
2024-08-29 10:30:00,1738.92,1739.19,1738.92,1739.19,200.0,1738.92,1739.19,1738.92,1739.19,200.0
2024-08-29 10:35:00,1740.27,1740.27,1735.22,1739.82,687.0,1740.27,1740.27,1735.22,1739.82,687.0
2024-08-29 10:40:00,1739.39,1739.39,1739.39,1739.39,100.0,1739.39,1739.39,1739.39,1739.39,100.0
2024-08-29 10:45:00,1739.39,1739.39,1739.39,1739.39,0.0,1739.39,1739.39,1739.39,1739.39,0.0
2024-08-29 10:50:00,1747.94,1747.94,1747.94,1747.94,100.0,1747.94,1747.94,1747.94,1747.94,100.0
2024-08-29 10:55:00,1745.43,1746.73,1741.4,1741.4,703.0,1745.43,1746.73,1741.4,1741.4,703.0
2024-08-29 11:00:00,1741.4,1741.4,1741.4,1741.4,0.0,1741.4,1741.4,1741.4,1741.4,0.0
2024-08-29 11:05:00,1741.4,1741.4,1741.4,1741.4,0.0,1741.4,1741.4,1741.4,1741.4,0.0
2024-08-29 11:10:00,1741.4,1741.4,1741.4,1741.4,0.0,1741.4,1741.4,1741.4,1741.4,0.0
2024-08-29 11:15:00,1745.27,1745.27,1745.27,1745.27,298.0,1745.27,1745.27,1745.27,1745.27,298.0
2024-08-29 11:20:00,1745.27,1745.27,1745.27,1745.27,0.0,1745.27,1745.27,1745.27,1745.27,0.0
2024-08-29 11:25:00,1745.27,1745.27,1745.27,1745.27,0.0,1745.27,1745.27,1745.27,1745.27,0.0
2024-08-29 11:30:00,1745.27,1745.27,1745.27,1745.27,0.0,1745.27,1745.27,1745.27,1745.27,0.0
2024-08-29 11:35:00,1745.27,1745.27,1745.27,1745.27,0.0,1745.27,1745.27,1745.27,1745.27,0.0
2024-08-29 11:40:00,1742.12,1742.25,1737.02,1737.19,7062.0,1742.12,1742.25,1737.02,1737.19,7062.0
2024-08-29 11:45:00,1737.19,1737.19,1737.19,1737.19,0.0,1737.19,1737.19,1737.19,1737.19,0.0
2024-08-29 11:50:00,1738.18,1738.18,1738.18,1738.18,200.0,1738.18,1738.18,1738.18,1738.18,200.0
2024-08-29 11:55:00,1738.19,1738.19,1737.31,1737.32,302.0,1738.19,1738.19,1737.31,1737.32,302.0
2024-08-29 12:00:00,1738.84,1738.84,1737.84,1737.84,400.0,1738.84,1738.84,1737.84,1737.84,400.0
2024-08-29 12:05:00,1738.68,1738.68,1738.68,1738.68,100.0,1738.68,1738.68,1738.68,1738.68,100.0
2024-08-29 12:10:00,1738.68,1738.68,1738.68,1738.68,0.0,1738.68,1738.68,1738.68,1738.68,0.0
2024-08-29 12:15:00,1738.68,1738.68,1738.68,1738.68,0.0,1738.68,1738.68,1738.68,1738.68,0.0
2024-08-29 12:20:00,1738.68,1738.68,1738.68,1738.68,0.0,1738.68,1738.68,1738.68,1738.68,0.0
2024-08-29 12:25:00,1738.7,1738.7,1737.92,1737.93,739.0,1738.7,1738.7,1737.92,1737.93,739.0
2024-08-29 12:30:00,1738.08,1738.48,1736.58,1737.72,1700.0,1738.08,1738.48,1736.58,1737.72,1700.0
2024-08-29 12:35:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 12:40:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 12:45:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 12:50:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 12:55:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 13:00:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 13:05:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 13:10:00,1734.74,1734.74,1734.73,1734.73,223.0,1734.74,1734.74,1734.73,1734.73,223.0
2024-08-29 13:15:00,1734.73,1734.73,1734.73,1734.73,0.0,1734.73,1734.73,1734.73,1734.73,0.0
2024-08-29 13:20:00,1731.51,1731.51,1731.51,1731.51,500.0,1731.51,1731.51,1731.51,1731.51,500.0
2024-08-29 13:25:00,1731.51,1732.46,1728.39,1728.47,1400.0,1731.51,1732.46,1728.39,1728.47,1400.0
2024-08-29 13:30:00,1728.29,1729.2,1726.42,1728.9,3911.0,1728.29,1729.2,1726.42,1728.9,3911.0
2024-08-29 13:35:00,1728.76,1728.76,1724.52,1724.53,900.0,1728.76,1728.76,1724.52,1724.53,900.0
2024-08-29 13:40:00,1722.98,1723.89,1720.03,1722.01,3991.0,1722.98,1723.89,1720.03,1722.01,3991.0
2024-08-29 13:45:00,1720.65,1721.0,1716.76,1718.04,1553.0,1720.65,1721.0,1716.76,1718.04,1553.0
2024-08-29 13:50:00,1716.82,1720.84,1715.11,1720.84,2300.0,1716.82,1720.84,1715.11,1720.84,2300.0
2024-08-29 13:55:00,1721.9,1721.99,1720.06,1721.99,2393.0,1721.9,1721.99,1720.06,1721.99,2393.0
2024-08-29 14:00:00,1721.93,1721.93,1715.52,1721.07,2554.0,1721.93,1721.93,1715.52,1721.07,2554.0
2024-08-29 14:05:00,1721.39,1721.39,1721.39,1721.39,100.0,1721.39,1721.39,1721.39,1721.39,100.0
2024-08-29 14:10:00,1722.7,1724.41,1722.69,1724.4,200.0,1722.7,1724.41,1722.69,1724.4,200.0
2024-08-29 14:15:00,1722.09,1722.13,1722.05,1722.13,318.0,1722.09,1722.13,1722.05,1722.13,318.0
2024-08-29 14:20:00,1722.13,1722.13,1722.13,1722.13,0.0,1722.13,1722.13,1722.13,1722.13,0.0
2024-08-29 14:25:00,1725.51,1725.51,1725.51,1725.51,100.0,1725.51,1725.51,1725.51,1725.51,100.0
2024-08-29 14:30:00,1719.98,1719.98,1719.97,1719.98,195.0,1719.98,1719.98,1719.97,1719.98,195.0
2024-08-29 14:35:00,1719.74,1719.74,1719.04,1719.04,200.0,1719.74,1719.74,1719.04,1719.04,200.0
2024-08-29 14:40:00,1718.15,1718.15,1717.1,1717.1,200.0,1718.15,1718.15,1717.1,1717.1,200.0
2024-08-29 14:45:00,1717.1,1717.1,1717.1,1717.1,0.0,1717.1,1717.1,1717.1,1717.1,0.0
2024-08-29 14:50:00,1718.39,1720.51,1718.0,1720.51,850.0,1718.39,1720.51,1718.0,1720.51,850.0
2024-08-29 14:55:00,1717.55,1717.55,1717.55,1717.55,100.0,1717.55,1717.55,1717.55,1717.55,100.0
2024-08-29 15:00:00,1715.54,1715.54,1715.54,1715.54,100.0,1715.54,1715.54,1715.54,1715.54,100.0
2024-08-29 15:05:00,1715.54,1715.54,1715.54,1715.54,0.0,1715.54,1715.54,1715.54,1715.54,0.0
2024-08-29 15:10:00,1712.07,1712.07,1710.04,1710.05,300.0,1712.07,1712.07,1710.04,1710.05,300.0
2024-08-29 15:15:00,1710.48,1717.15,1710.48,1717.15,400.0,1710.48,1717.15,1710.48,1717.15,400.0
2024-08-29 15:20:00,1715.49,1716.42,1715.49,1716.42,449.0,1715.49,1716.42,1715.49,1716.42,449.0
2024-08-29 15:25:00,1716.42,1716.42,1716.42,1716.42,0.0,1716.42,1716.42,1716.42,1716.42,0.0
2024-08-29 15:30:00,1716.42,1716.42,1716.42,1716.42,0.0,1716.42,1716.42,1716.42,1716.42,0.0
2024-08-29 15:35:00,1718.17,1718.17,1718.17,1718.17,200.0,1718.17,1718.17,1718.17,1718.17,200.0
2024-08-29 15:40:00,1718.15,1718.15,1714.24,1714.24,1690.0,1718.15,1718.15,1714.24,1714.24,1690.0
2024-08-29 15:45:00,1716.25,1716.25,1712.8,1712.8,200.0,1716.25,1716.25,1712.8,1712.8,200.0
2024-08-29 15:50:00,1710.56,1713.08,1710.56,1713.08,340.0,1710.56,1713.08,1710.56,1713.08,340.0
2024-08-29 15:55:00,1713.92,1714.95,1712.39,1712.39,974.0,1713.92,1714.95,1712.39,1712.39,974.0
2024-08-30 09:30:00,1722.84,1725.0,1722.84,1725.0,740.0,1722.84,1725.0,1722.84,1725.0,740.0
2024-08-30 09:35:00,1723.37,1726.07,1723.36,1726.07,534.0,1723.37,1726.07,1723.36,1726.07,534.0
2024-08-30 09:40:00,1725.88,1729.75,1725.88,1729.75,610.0,1725.88,1729.75,1725.88,1729.75,610.0
2024-08-30 09:45:00,1729.23,1729.23,1721.42,1721.42,1791.0,1729.23,1729.23,1721.42,1721.42,1791.0
2024-08-30 09:50:00,1721.42,1721.42,1721.42,1721.42,0.0,1721.42,1721.42,1721.42,1721.42,0.0
2024-08-30 09:55:00,1723.51,1723.51,1723.51,1723.51,100.0,1723.51,1723.51,1723.51,1723.51,100.0
2024-08-30 10:00:00,1720.69,1720.69,1718.78,1718.78,200.0,1720.69,1720.69,1718.78,1718.78,200.0
2024-08-30 10:05:00,1718.04,1718.04,1718.04,1718.04,100.0,1718.04,1718.04,1718.04,1718.04,100.0
2024-08-30 10:10:00,1718.04,1718.04,1718.04,1718.04,0.0,1718.04,1718.04,1718.04,1718.04,0.0
2024-08-30 10:15:00,1717.86,1717.86,1715.82,1715.82,403.0,1717.86,1717.86,1715.82,1715.82,403.0
2024-08-30 10:20:00,1715.82,1715.82,1715.82,1715.82,0.0,1715.82,1715.82,1715.82,1715.82,0.0
2024-08-30 10:25:00,1715.16,1715.16,1715.16,1715.16,100.0,1715.16,1715.16,1715.16,1715.16,100.0
2024-08-30 10:30:00,1715.16,1715.16,1715.16,1715.16,0.0,1715.16,1715.16,1715.16,1715.16,0.0
2024-08-30 10:35:00,1715.16,1715.16,1715.16,1715.16,0.0,1715.16,1715.16,1715.16,1715.16,0.0
2024-08-30 10:40:00,1718.69,1718.69,1718.69,1718.69,300.0,1718.69,1718.69,1718.69,1718.69,300.0
2024-08-30 10:45:00,1713.29,1713.29,1713.29,1713.29,196.0,1713.29,1713.29,1713.29,1713.29,196.0
2024-08-30 10:50:00,1715.5,1715.5,1715.49,1715.49,233.0,1715.5,1715.5,1715.49,1715.49,233.0
2024-08-30 10:55:00,1715.49,1715.49,1715.49,1715.49,0.0,1715.49,1715.49,1715.49,1715.49,0.0
2024-08-30 11:00:00,1713.48,1713.48,1713.48,1713.48,100.0,1713.48,1713.48,1713.48,1713.48,100.0
2024-08-30 11:05:00,1714.25,1714.51,1714.02,1714.02,814.0,1714.25,1714.51,1714.02,1714.02,814.0
2024-08-30 11:10:00,1711.87,1711.87,1711.87,1711.87,100.0,1711.87,1711.87,1711.87,1711.87,100.0
2024-08-30 11:15:00,1710.85,1710.85,1710.85,1710.85,200.0,1710.85,1710.85,1710.85,1710.85,200.0
2024-08-30 11:20:00,1705.88,1706.59,1705.88,1706.59,200.0,1705.88,1706.59,1705.88,1706.59,200.0
2024-08-30 11:25:00,1706.59,1706.59,1706.59,1706.59,0.0,1706.59,1706.59,1706.59,1706.59,0.0
2024-08-30 11:30:00,1699.07,1702.27,1699.07,1702.27,200.0,1699.07,1702.27,1699.07,1702.27,200.0
2024-08-30 11:35:00,1705.81,1705.81,1705.81,1705.81,117.0,1705.81,1705.81,1705.81,1705.81,117.0
2024-08-30 11:40:00,1705.81,1705.81,1705.81,1705.81,0.0,1705.81,1705.81,1705.81,1705.81,0.0
2024-08-30 11:45:00,1699.72,1699.72,1699.72,1699.72,200.0,1699.72,1699.72,1699.72,1699.72,200.0
2024-08-30 11:50:00,1702.03,1702.03,1702.03,1702.03,100.0,1702.03,1702.03,1702.03,1702.03,100.0
2024-08-30 11:55:00,1699.68,1699.68,1699.68,1699.68,100.0,1699.68,1699.68,1699.68,1699.68,100.0
2024-08-30 12:00:00,1701.13,1701.39,1701.13,1701.38,300.0,1701.13,1701.39,1701.13,1701.38,300.0
2024-08-30 12:05:00,1706.21,1706.21,1706.2,1706.21,476.0,1706.21,1706.21,1706.2,1706.21,476.0
2024-08-30 12:10:00,1704.13,1704.13,1704.12,1704.13,100.0,1704.13,1704.13,1704.12,1704.13,100.0
2024-08-30 12:15:00,1704.61,1704.61,1704.61,1704.61,111.0,1704.61,1704.61,1704.61,1704.61,111.0
2024-08-30 12:20:00,1702.67,1702.67,1702.66,1702.66,400.0,1702.67,1702.67,1702.66,1702.66,400.0
2024-08-30 12:25:00,1702.66,1702.66,1702.66,1702.66,0.0,1702.66,1702.66,1702.66,1702.66,0.0
2024-08-30 12:30:00,1698.54,1701.45,1698.54,1701.45,200.0,1698.54,1701.45,1698.54,1701.45,200.0
2024-08-30 12:35:00,1701.45,1701.45,1701.45,1701.45,0.0,1701.45,1701.45,1701.45,1701.45,0.0
2024-08-30 12:40:00,1701.45,1701.45,1701.45,1701.45,0.0,1701.45,1701.45,1701.45,1701.45,0.0
2024-08-30 12:45:00,1701.45,1701.45,1701.45,1701.45,0.0,1701.45,1701.45,1701.45,1701.45,0.0
2024-08-30 12:50:00,1701.79,1703.71,1696.87,1701.91,4339.0,1701.79,1703.71,1696.87,1701.91,4339.0
2024-08-30 12:55:00,1702.23,1706.54,1702.23,1706.54,301.0,1702.23,1706.54,1702.23,1706.54,301.0
2024-08-30 13:00:00,1703.34,1704.75,1703.33,1704.75,200.0,1703.34,1704.75,1703.33,1704.75,200.0
2024-08-30 13:05:00,1707.95,1707.95,1705.51,1705.51,200.0,1707.95,1707.95,1705.51,1705.51,200.0
2024-08-30 13:10:00,1705.51,1705.51,1705.51,1705.51,0.0,1705.51,1705.51,1705.51,1705.51,0.0
2024-08-30 13:15:00,1705.51,1705.51,1705.51,1705.51,0.0,1705.51,1705.51,1705.51,1705.51,0.0
2024-08-30 13:20:00,1705.51,1705.51,1705.51,1705.51,0.0,1705.51,1705.51,1705.51,1705.51,0.0
2024-08-30 13:25:00,1706.97,1707.05,1706.97,1707.05,765.0,1706.97,1707.05,1706.97,1707.05,765.0
2024-08-30 13:30:00,1705.39,1705.39,1705.39,1705.39,109.0,1705.39,1705.39,1705.39,1705.39,109.0
2024-08-30 13:35:00,1705.39,1705.39,1705.39,1705.39,0.0,1705.39,1705.39,1705.39,1705.39,0.0
2024-08-30 13:40:00,1705.39,1705.39,1705.39,1705.39,0.0,1705.39,1705.39,1705.39,1705.39,0.0
2024-08-30 13:45:00,1705.39,1705.39,1705.39,1705.39,0.0,1705.39,1705.39,1705.39,1705.39,0.0
2024-08-30 13:50:00,1705.39,1705.39,1705.39,1705.39,0.0,1705.39,1705.39,1705.39,1705.39,0.0
2024-08-30 13:55:00,1710.15,1710.15,1701.15,1707.31,3414.0,1710.15,1710.15,1701.15,1707.31,3414.0
2024-08-30 14:00:00,1708.1,1708.1,1708.1,1708.1,200.0,1708.1,1708.1,1708.1,1708.1,200.0
2024-08-30 14:05:00,1711.22,1711.22,1711.21,1711.22,140.0,1711.22,1711.22,1711.21,1711.22,140.0
2024-08-30 14:10:00,1711.22,1711.22,1711.22,1711.22,0.0,1711.22,1711.22,1711.22,1711.22,0.0
2024-08-30 14:15:00,1715.28,1715.28,1715.28,1715.28,100.0,1715.28,1715.28,1715.28,1715.28,100.0
2024-08-30 14:20:00,1715.28,1715.28,1715.28,1715.28,0.0,1715.28,1715.28,1715.28,1715.28,0.0
2024-08-30 14:25:00,1714.23,1715.1,1714.23,1715.1,276.0,1714.23,1715.1,1714.23,1715.1,276.0
2024-08-30 14:30:00,1712.75,1712.75,1712.74,1712.75,100.0,1712.75,1712.75,1712.74,1712.75,100.0
2024-08-30 14:35:00,1712.75,1712.75,1712.75,1712.75,0.0,1712.75,1712.75,1712.75,1712.75,0.0
2024-08-30 14:40:00,1712.75,1712.75,1712.75,1712.75,0.0,1712.75,1712.75,1712.75,1712.75,0.0
2024-08-30 14:45:00,1712.75,1712.75,1712.75,1712.75,0.0,1712.75,1712.75,1712.75,1712.75,0.0
2024-08-30 14:50:00,1712.75,1712.75,1712.75,1712.75,0.0,1712.75,1712.75,1712.75,1712.75,0.0
2024-08-30 14:55:00,1714.86,1714.86,1714.86,1714.86,120.0,1714.86,1714.86,1714.86,1714.86,120.0
2024-08-30 15:00:00,1719.22,1719.22,1719.22,1719.22,100.0,1719.22,1719.22,1719.22,1719.22,100.0
2024-08-30 15:05:00,1719.22,1719.22,1719.22,1719.22,0.0,1719.22,1719.22,1719.22,1719.22,0.0
2024-08-30 15:10:00,1719.22,1719.22,1719.22,1719.22,0.0,1719.22,1719.22,1719.22,1719.22,0.0
2024-08-30 15:15:00,1717.9,1718.01,1714.9,1716.84,1367.0,1717.9,1718.01,1714.9,1716.84,1367.0
2024-08-30 15:20:00,1716.84,1716.84,1716.84,1716.84,0.0,1716.84,1716.84,1716.84,1716.84,0.0
2024-08-30 15:25:00,1716.84,1716.84,1716.84,1716.84,0.0,1716.84,1716.84,1716.84,1716.84,0.0
2024-08-30 15:30:00,1721.48,1721.48,1721.17,1721.17,343.0,1721.48,1721.48,1721.17,1721.17,343.0
2024-08-30 15:35:00,1721.17,1721.17,1721.17,1721.17,0.0,1721.17,1721.17,1721.17,1721.17,0.0
2024-08-30 15:40:00,1719.59,1720.8,1719.58,1720.48,400.0,1719.59,1720.8,1719.58,1720.48,400.0
2024-08-30 15:45:00,1720.48,1720.48,1720.48,1720.48,0.0,1720.48,1720.48,1720.48,1720.48,0.0
2024-08-30 15:50:00,1720.2,1722.84,1718.72,1722.84,1736.0,1720.2,1722.84,1718.72,1722.84,1736.0
2024-08-30 15:55:00,1724.45,1729.53,1724.44,1729.53,1344.0,1724.45,1729.53,1724.44,1729.53,1344.0
2024-09-03 09:30:00,1730.61,1733.41,1729.52,1729.53,2823.0,1730.61,1733.41,1729.52,1729.53,2823.0
2024-09-03 09:35:00,1729.53,1750.0,1729.52,1750.0,800.0,1729.53,1750.0,1729.52,1750.0,800.0
2024-09-03 09:40:00,1746.68,1758.1,1745.0,1758.1,1721.0,1746.68,1758.1,1745.0,1758.1,1721.0
2024-09-03 09:45:00,1753.3,1753.3,1753.29,1753.3,100.0,1753.3,1753.3,1753.29,1753.3,100.0
2024-09-03 09:50:00,1754.38,1754.79,1751.1,1754.79,400.0,1754.38,1754.79,1751.1,1754.79,400.0
2024-09-03 09:55:00,1750.79,1752.8,1750.78,1752.8,200.0,1750.79,1752.8,1750.78,1752.8,200.0
2024-09-03 10:00:00,1758.0,1760.0,1757.99,1759.04,300.0,1758.0,1760.0,1757.99,1759.04,300.0
2024-09-03 10:05:00,1759.15,1769.02,1759.15,1769.02,1193.0,1759.15,1769.02,1759.15,1769.02,1193.0
2024-09-03 10:10:00,1761.83,1761.83,1756.96,1756.96,629.0,1761.83,1761.83,1756.96,1756.96,629.0
2024-09-03 10:15:00,1749.38,1759.92,1749.37,1757.23,803.0,1749.38,1759.92,1749.37,1757.23,803.0
2024-09-03 10:20:00,1752.42,1755.2,1752.42,1755.2,200.0,1752.42,1755.2,1752.42,1755.2,200.0
2024-09-03 10:25:00,1755.2,1759.86,1755.2,1759.09,700.0,1755.2,1759.86,1755.2,1759.09,700.0
2024-09-03 10:30:00,1762.86,1765.56,1757.58,1759.26,2260.0,1762.86,1765.56,1757.58,1759.26,2260.0
2024-09-03 10:35:00,1756.52,1756.52,1753.11,1753.11,684.0,1756.52,1756.52,1753.11,1753.11,684.0
2024-09-03 10:40:00,1758.51,1760.64,1756.79,1758.86,600.0,1758.51,1760.64,1756.79,1758.86,600.0
2024-09-03 10:45:00,1752.38,1753.72,1752.38,1753.72,200.0,1752.38,1753.72,1752.38,1753.72,200.0
2024-09-03 10:50:00,1759.44,1762.46,1757.73,1757.73,351.0,1759.44,1762.46,1757.73,1757.73,351.0
2024-09-03 10:55:00,1757.78,1757.78,1751.74,1751.74,300.0,1757.78,1757.78,1751.74,1751.74,300.0
2024-09-03 11:00:00,1754.53,1754.53,1752.61,1752.61,300.0,1754.53,1754.53,1752.61,1752.61,300.0
2024-09-03 11:05:00,1752.61,1752.61,1752.61,1752.61,0.0,1752.61,1752.61,1752.61,1752.61,0.0
2024-09-03 11:10:00,1756.25,1756.25,1753.96,1753.96,400.0,1756.25,1756.25,1753.96,1753.96,400.0
2024-09-03 11:15:00,1752.81,1752.81,1746.28,1746.29,921.0,1752.81,1752.81,1746.28,1746.29,921.0
2024-09-03 11:20:00,1746.29,1746.29,1746.29,1746.29,0.0,1746.29,1746.29,1746.29,1746.29,0.0
2024-09-03 11:25:00,1746.29,1746.29,1746.29,1746.29,0.0,1746.29,1746.29,1746.29,1746.29,0.0
2024-09-03 11:30:00,1740.01,1742.65,1740.0,1740.68,500.0,1740.01,1742.65,1740.0,1740.68,500.0
2024-09-03 11:35:00,1740.28,1744.46,1740.28,1744.46,508.0,1740.28,1744.46,1740.28,1744.46,508.0
2024-09-03 11:40:00,1740.85,1740.85,1740.85,1740.85,100.0,1740.85,1740.85,1740.85,1740.85,100.0
2024-09-03 11:45:00,1740.85,1740.85,1740.85,1740.85,0.0,1740.85,1740.85,1740.85,1740.85,0.0
2024-09-03 11:50:00,1738.59,1738.59,1738.59,1738.59,100.0,1738.59,1738.59,1738.59,1738.59,100.0
2024-09-03 11:55:00,1737.63,1737.64,1737.37,1737.37,600.0,1737.63,1737.64,1737.37,1737.37,600.0
2024-09-03 12:00:00,1735.62,1735.62,1735.62,1735.62,100.0,1735.62,1735.62,1735.62,1735.62,100.0
2024-09-03 12:05:00,1731.86,1731.86,1731.85,1731.86,100.0,1731.86,1731.86,1731.85,1731.86,100.0
2024-09-03 12:10:00,1730.32,1730.32,1730.32,1730.32,587.0,1730.32,1730.32,1730.32,1730.32,587.0
2024-09-03 12:15:00,1727.46,1732.62,1727.46,1732.62,315.0,1727.46,1732.62,1727.46,1732.62,315.0
2024-09-03 12:20:00,1729.0,1729.0,1729.0,1729.0,300.0,1729.0,1729.0,1729.0,1729.0,300.0
2024-09-03 12:25:00,1726.23,1726.23,1724.89,1724.89,823.0,1726.23,1726.23,1724.89,1724.89,823.0
2024-09-03 12:30:00,1724.89,1724.89,1724.89,1724.89,0.0,1724.89,1724.89,1724.89,1724.89,0.0
2024-09-03 12:35:00,1720.36,1720.97,1715.73,1715.85,1165.0,1720.36,1720.97,1715.73,1715.85,1165.0
2024-09-03 12:40:00,1718.61,1718.61,1713.01,1713.23,853.0,1718.61,1718.61,1713.01,1713.23,853.0
2024-09-03 12:45:00,1711.67,1711.68,1711.67,1711.67,213.0,1711.67,1711.68,1711.67,1711.67,213.0
2024-09-03 12:50:00,1717.38,1719.78,1715.06,1719.78,599.0,1717.38,1719.78,1715.06,1719.78,599.0
2024-09-03 12:55:00,1715.06,1715.06,1715.06,1715.06,1094.0,1715.06,1715.06,1715.06,1715.06,1094.0
2024-09-03 13:00:00,1722.48,1725.3,1721.69,1725.3,350.0,1722.48,1725.3,1721.69,1725.3,350.0
2024-09-03 13:05:00,1723.01,1725.71,1723.0,1725.71,1021.0,1723.01,1725.71,1723.0,1725.71,1021.0
2024-09-03 13:10:00,1724.27,1724.27,1724.27,1724.27,100.0,1724.27,1724.27,1724.27,1724.27,100.0
2024-09-03 13:15:00,1721.47,1721.47,1721.26,1721.47,600.0,1721.47,1721.47,1721.26,1721.47,600.0
2024-09-03 13:20:00,1721.47,1721.47,1721.47,1721.47,0.0,1721.47,1721.47,1721.47,1721.47,0.0
2024-09-03 13:25:00,1730.26,1730.26,1730.26,1730.26,100.0,1730.26,1730.26,1730.26,1730.26,100.0
2024-09-03 13:30:00,1721.88,1721.88,1721.58,1721.59,500.0,1721.88,1721.88,1721.58,1721.59,500.0
2024-09-03 13:35:00,1720.81,1723.43,1718.36,1723.43,676.0,1720.81,1723.43,1718.36,1723.43,676.0
2024-09-03 13:40:00,1722.62,1722.62,1722.62,1722.62,100.0,1722.62,1722.62,1722.62,1722.62,100.0
2024-09-03 13:45:00,1726.43,1726.43,1719.35,1724.45,1554.0,1726.43,1726.43,1719.35,1724.45,1554.0
2024-09-03 13:50:00,1724.45,1724.45,1724.45,1724.45,0.0,1724.45,1724.45,1724.45,1724.45,0.0
2024-09-03 13:55:00,1721.27,1721.27,1720.8,1720.8,400.0,1721.27,1721.27,1720.8,1720.8,400.0
2024-09-03 14:00:00,1717.99,1717.99,1717.99,1717.99,100.0,1717.99,1717.99,1717.99,1717.99,100.0
2024-09-03 14:05:00,1716.38,1716.38,1716.38,1716.38,100.0,1716.38,1716.38,1716.38,1716.38,100.0
2024-09-03 14:10:00,1716.29,1716.29,1716.21,1716.21,200.0,1716.29,1716.29,1716.21,1716.21,200.0
2024-09-03 14:15:00,1716.21,1716.21,1716.21,1716.21,0.0,1716.21,1716.21,1716.21,1716.21,0.0
2024-09-03 14:20:00,1716.21,1716.21,1716.21,1716.21,0.0,1716.21,1716.21,1716.21,1716.21,0.0
2024-09-03 14:25:00,1714.61,1714.61,1714.6,1714.61,140.0,1714.61,1714.61,1714.6,1714.61,140.0
2024-09-03 14:30:00,1712.14,1712.76,1709.71,1711.56,1200.0,1712.14,1712.76,1709.71,1711.56,1200.0
2024-09-03 14:35:00,1712.81,1712.9,1712.74,1712.9,400.0,1712.81,1712.9,1712.74,1712.9,400.0
2024-09-03 14:40:00,1712.9,1712.9,1712.9,1712.9,0.0,1712.9,1712.9,1712.9,1712.9,0.0
2024-09-03 14:45:00,1713.66,1713.66,1710.24,1710.24,900.0,1713.66,1713.66,1710.24,1710.24,900.0
2024-09-03 14:50:00,1707.05,1707.05,1707.05,1707.05,100.0,1707.05,1707.05,1707.05,1707.05,100.0
2024-09-03 14:55:00,1705.1,1705.1,1700.61,1703.46,717.0,1705.1,1705.1,1700.61,1703.46,717.0
2024-09-03 15:00:00,1705.0,1705.34,1703.08,1703.09,425.0,1705.0,1705.34,1703.08,1703.09,425.0
2024-09-03 15:05:00,1702.27,1702.27,1702.27,1702.27,100.0,1702.27,1702.27,1702.27,1702.27,100.0
2024-09-03 15:10:00,1704.83,1704.83,1702.56,1703.2,1700.0,1704.83,1704.83,1702.56,1703.2,1700.0
2024-09-03 15:15:00,1702.97,1703.29,1700.79,1702.0,895.0,1702.97,1703.29,1700.79,1702.0,895.0
2024-09-03 15:20:00,1702.76,1703.91,1700.98,1700.99,400.0,1702.76,1703.91,1700.98,1700.99,400.0
2024-09-03 15:25:00,1699.68,1699.68,1699.68,1699.68,100.0,1699.68,1699.68,1699.68,1699.68,100.0
2024-09-03 15:30:00,1699.49,1700.42,1696.57,1698.33,1140.0,1699.49,1700.42,1696.57,1698.33,1140.0
2024-09-03 15:35:00,1693.84,1693.84,1693.83,1693.84,100.0,1693.84,1693.84,1693.83,1693.84,100.0
2024-09-03 15:40:00,1689.6,1689.6,1687.98,1687.99,357.0,1689.6,1689.6,1687.98,1687.99,357.0
2024-09-03 15:45:00,1686.93,1687.38,1683.22,1684.14,1665.0,1686.93,1687.38,1683.22,1684.14,1665.0
2024-09-03 15:50:00,1691.17,1691.87,1687.74,1691.87,966.0,1691.17,1691.87,1687.74,1691.87,966.0
2024-09-03 15:55:00,1691.71,1691.8,1679.54,1688.41,9211.0,1691.71,1691.8,1679.54,1688.41,9211.0
2024-09-04 09:30:00,1677.47,1677.47,1677.47,1677.47,1278.0,1677.47,1677.47,1677.47,1677.47,1278.0
2024-09-04 09:35:00,1688.6,1690.76,1688.6,1690.76,300.0,1688.6,1690.76,1688.6,1690.76,300.0
2024-09-04 09:40:00,1690.76,1690.76,1690.76,1690.76,0.0,1690.76,1690.76,1690.76,1690.76,0.0
2024-09-04 09:45:00,1700.31,1700.31,1700.0,1700.0,1052.0,1700.31,1700.31,1700.0,1700.0,1052.0
2024-09-04 09:50:00,1700.82,1700.82,1695.69,1695.69,701.0,1700.82,1700.82,1695.69,1695.69,701.0
2024-09-04 09:55:00,1695.69,1695.69,1695.69,1695.69,0.0,1695.69,1695.69,1695.69,1695.69,0.0
2024-09-04 10:00:00,1700.87,1704.02,1700.0,1700.0,600.0,1700.87,1704.02,1700.0,1700.0,600.0
2024-09-04 10:05:00,1700.0,1700.0,1700.0,1700.0,0.0,1700.0,1700.0,1700.0,1700.0,0.0
2024-09-04 10:10:00,1707.43,1707.43,1707.43,1707.43,100.0,1707.43,1707.43,1707.43,1707.43,100.0
2024-09-04 10:15:00,1713.44,1715.66,1712.91,1715.66,505.0,1713.44,1715.66,1712.91,1715.66,505.0
2024-09-04 10:20:00,1715.66,1715.66,1715.66,1715.66,0.0,1715.66,1715.66,1715.66,1715.66,0.0
2024-09-04 10:25:00,1715.66,1715.66,1715.66,1715.66,0.0,1715.66,1715.66,1715.66,1715.66,0.0
2024-09-04 10:30:00,1720.5,1720.5,1720.5,1720.5,361.0,1720.5,1720.5,1720.5,1720.5,361.0
2024-09-04 10:35:00,1722.38,1722.39,1722.38,1722.38,100.0,1722.38,1722.39,1722.38,1722.38,100.0
2024-09-04 10:40:00,1722.38,1722.38,1722.38,1722.38,0.0,1722.38,1722.38,1722.38,1722.38,0.0
2024-09-04 10:45:00,1722.38,1722.38,1722.38,1722.38,0.0,1722.38,1722.38,1722.38,1722.38,0.0
2024-09-04 10:50:00,1722.3,1722.3,1722.3,1722.3,100.0,1722.3,1722.3,1722.3,1722.3,100.0
2024-09-04 10:55:00,1722.3,1722.3,1722.3,1722.3,0.0,1722.3,1722.3,1722.3,1722.3,0.0
2024-09-04 11:00:00,1729.55,1729.55,1729.2,1729.21,225.0,1729.55,1729.55,1729.2,1729.21,225.0
2024-09-04 11:05:00,1725.25,1725.25,1725.25,1725.25,100.0,1725.25,1725.25,1725.25,1725.25,100.0
2024-09-04 11:10:00,1725.25,1725.25,1725.25,1725.25,0.0,1725.25,1725.25,1725.25,1725.25,0.0
2024-09-04 11:15:00,1725.25,1725.25,1725.25,1725.25,0.0,1725.25,1725.25,1725.25,1725.25,0.0
2024-09-04 11:20:00,1725.25,1725.25,1725.25,1725.25,0.0,1725.25,1725.25,1725.25,1725.25,0.0
2024-09-04 11:25:00,1727.19,1727.19,1727.19,1727.19,100.0,1727.19,1727.19,1727.19,1727.19,100.0
2024-09-04 11:30:00,1726.95,1726.95,1724.54,1725.19,300.0,1726.95,1726.95,1724.54,1725.19,300.0
2024-09-04 11:35:00,1727.06,1729.08,1727.06,1729.01,1325.0,1727.06,1729.08,1727.06,1729.01,1325.0
2024-09-04 11:40:00,1729.16,1736.29,1728.74,1736.29,336.0,1729.16,1736.29,1728.74,1736.29,336.0
2024-09-04 11:45:00,1738.47,1743.94,1737.21,1737.51,800.0,1738.47,1743.94,1737.21,1737.51,800.0
2024-09-04 11:50:00,1737.51,1737.51,1737.51,1737.51,0.0,1737.51,1737.51,1737.51,1737.51,0.0
2024-09-04 11:55:00,1738.1,1738.54,1738.1,1738.54,582.0,1738.1,1738.54,1738.1,1738.54,582.0
2024-09-04 12:00:00,1739.0,1739.0,1739.0,1739.0,118.0,1739.0,1739.0,1739.0,1739.0,118.0
2024-09-04 12:05:00,1739.23,1740.86,1739.23,1740.86,300.0,1739.23,1740.86,1739.23,1740.86,300.0
2024-09-04 12:10:00,1742.76,1743.51,1740.16,1740.16,793.0,1742.76,1743.51,1740.16,1740.16,793.0
2024-09-04 12:15:00,1740.16,1740.16,1740.16,1740.16,0.0,1740.16,1740.16,1740.16,1740.16,0.0
2024-09-04 12:20:00,1746.13,1746.13,1746.12,1746.13,108.0,1746.13,1746.13,1746.12,1746.13,108.0
2024-09-04 12:25:00,1744.39,1749.99,1744.38,1749.39,926.0,1744.39,1749.99,1744.38,1749.39,926.0
2024-09-04 12:30:00,1749.39,1749.39,1749.39,1749.39,0.0,1749.39,1749.39,1749.39,1749.39,0.0
2024-09-04 12:35:00,1749.39,1749.39,1749.39,1749.39,0.0,1749.39,1749.39,1749.39,1749.39,0.0
2024-09-04 12:40:00,1749.44,1749.44,1749.44,1749.44,415.0,1749.44,1749.44,1749.44,1749.44,415.0
2024-09-04 12:45:00,1748.56,1748.56,1748.55,1748.56,100.0,1748.56,1748.56,1748.55,1748.56,100.0
2024-09-04 12:50:00,1750.31,1750.31,1750.31,1750.31,100.0,1750.31,1750.31,1750.31,1750.31,100.0
2024-09-04 12:55:00,1750.31,1750.31,1750.31,1750.31,0.0,1750.31,1750.31,1750.31,1750.31,0.0
2024-09-04 13:00:00,1749.08,1749.08,1747.56,1748.03,300.0,1749.08,1749.08,1747.56,1748.03,300.0
2024-09-04 13:05:00,1748.03,1748.03,1748.03,1748.03,0.0,1748.03,1748.03,1748.03,1748.03,0.0
2024-09-04 13:10:00,1748.03,1748.03,1748.03,1748.03,0.0,1748.03,1748.03,1748.03,1748.03,0.0
2024-09-04 13:15:00,1742.92,1742.92,1737.92,1738.39,300.0,1742.92,1742.92,1737.92,1738.39,300.0
2024-09-04 13:20:00,1743.25,1743.25,1743.25,1743.25,150.0,1743.25,1743.25,1743.25,1743.25,150.0
2024-09-04 13:25:00,1739.38,1739.38,1739.35,1739.35,200.0,1739.38,1739.38,1739.35,1739.35,200.0
2024-09-04 13:30:00,1738.87,1741.09,1738.87,1741.09,300.0,1738.87,1741.09,1738.87,1741.09,300.0
2024-09-04 13:35:00,1743.06,1743.06,1743.06,1743.06,100.0,1743.06,1743.06,1743.06,1743.06,100.0
2024-09-04 13:40:00,1743.06,1743.06,1743.06,1743.06,0.0,1743.06,1743.06,1743.06,1743.06,0.0
2024-09-04 13:45:00,1746.14,1746.14,1746.13,1746.14,171.0,1746.14,1746.14,1746.13,1746.14,171.0
2024-09-04 13:50:00,1741.96,1741.96,1741.96,1741.96,300.0,1741.96,1741.96,1741.96,1741.96,300.0
2024-09-04 13:55:00,1743.57,1743.57,1743.57,1743.57,100.0,1743.57,1743.57,1743.57,1743.57,100.0
2024-09-04 14:00:00,1743.57,1743.57,1743.57,1743.57,0.0,1743.57,1743.57,1743.57,1743.57,0.0
2024-09-04 14:05:00,1743.57,1743.57,1743.57,1743.57,0.0,1743.57,1743.57,1743.57,1743.57,0.0
2024-09-04 14:10:00,1743.57,1743.57,1743.57,1743.57,0.0,1743.57,1743.57,1743.57,1743.57,0.0
2024-09-04 14:15:00,1743.74,1745.89,1743.74,1744.74,339.0,1743.74,1745.89,1743.74,1744.74,339.0
2024-09-04 14:20:00,1746.23,1746.23,1746.23,1746.23,100.0,1746.23,1746.23,1746.23,1746.23,100.0
2024-09-04 14:25:00,1746.23,1746.23,1746.23,1746.23,0.0,1746.23,1746.23,1746.23,1746.23,0.0
2024-09-04 14:30:00,1745.99,1745.99,1745.99,1745.99,135.0,1745.99,1745.99,1745.99,1745.99,135.0
2024-09-04 14:35:00,1741.53,1741.53,1739.14,1739.14,300.0,1741.53,1741.53,1739.14,1739.14,300.0
2024-09-04 14:40:00,1741.22,1741.22,1741.21,1741.22,100.0,1741.22,1741.22,1741.21,1741.22,100.0
2024-09-04 14:45:00,1741.22,1741.22,1741.22,1741.22,0.0,1741.22,1741.22,1741.22,1741.22,0.0
2024-09-04 14:50:00,1744.84,1746.43,1744.2,1746.13,600.0,1744.84,1746.43,1744.2,1746.13,600.0
2024-09-04 14:55:00,1746.13,1746.13,1746.13,1746.13,0.0,1746.13,1746.13,1746.13,1746.13,0.0
2024-09-04 15:00:00,1747.72,1747.72,1747.71,1747.72,100.0,1747.72,1747.72,1747.71,1747.72,100.0
2024-09-04 15:05:00,1748.13,1749.77,1745.42,1747.29,1116.0,1748.13,1749.77,1745.42,1747.29,1116.0
2024-09-04 15:10:00,1746.97,1746.97,1745.16,1745.83,1060.0,1746.97,1746.97,1745.16,1745.83,1060.0
2024-09-04 15:15:00,1745.33,1745.8,1745.05,1745.79,903.0,1745.33,1745.8,1745.05,1745.79,903.0
2024-09-04 15:20:00,1745.79,1747.16,1745.79,1747.15,500.0,1745.79,1747.16,1745.79,1747.15,500.0
2024-09-04 15:25:00,1747.15,1747.59,1747.15,1747.59,500.0,1747.15,1747.59,1747.15,1747.59,500.0
2024-09-04 15:30:00,1747.25,1747.25,1745.73,1746.31,800.0,1747.25,1747.25,1745.73,1746.31,800.0
2024-09-04 15:35:00,1744.36,1746.13,1743.32,1746.06,800.0,1744.36,1746.13,1743.32,1746.06,800.0
2024-09-04 15:40:00,1748.52,1749.67,1747.81,1749.67,500.0,1748.52,1749.67,1747.81,1749.67,500.0
2024-09-04 15:45:00,1748.83,1753.81,1748.83,1753.81,700.0,1748.83,1753.81,1748.83,1753.81,700.0
2024-09-04 15:50:00,1758.22,1758.78,1754.04,1754.87,2797.0,1758.22,1758.78,1754.04,1754.87,2797.0
2024-09-04 15:55:00,1754.55,1758.45,1751.13,1752.9,5772.0,1754.55,1758.45,1751.13,1752.9,5772.0
2024-09-05 09:30:00,1742.2,1745.61,1742.2,1745.61,980.0,1742.2,1745.61,1742.2,1745.61,980.0
2024-09-05 09:35:00,1745.61,1745.61,1745.61,1745.61,0.0,1745.61,1745.61,1745.61,1745.61,0.0
2024-09-05 09:40:00,1745.61,1745.61,1745.61,1745.61,0.0,1745.61,1745.61,1745.61,1745.61,0.0
2024-09-05 09:45:00,1730.78,1747.03,1727.07,1727.07,513.0,1730.78,1747.03,1727.07,1727.07,513.0
2024-09-05 09:50:00,1727.07,1727.07,1727.07,1727.07,0.0,1727.07,1727.07,1727.07,1727.07,0.0
2024-09-05 09:55:00,1733.06,1739.65,1733.06,1739.65,200.0,1733.06,1739.65,1733.06,1739.65,200.0
2024-09-05 10:00:00,1739.02,1744.85,1739.02,1744.85,600.0,1739.02,1744.85,1739.02,1744.85,600.0
2024-09-05 10:05:00,1749.61,1749.61,1744.7,1744.7,200.0,1749.61,1749.61,1744.7,1744.7,200.0
2024-09-05 10:10:00,1739.7,1739.7,1739.7,1739.7,100.0,1739.7,1739.7,1739.7,1739.7,100.0
2024-09-05 10:15:00,1741.19,1741.19,1741.18,1741.19,125.0,1741.19,1741.19,1741.18,1741.19,125.0
2024-09-05 10:20:00,1741.19,1741.19,1741.19,1741.19,0.0,1741.19,1741.19,1741.19,1741.19,0.0
2024-09-05 10:25:00,1750.0,1751.85,1742.73,1742.73,4550.0,1750.0,1751.85,1742.73,1742.73,4550.0
2024-09-05 10:30:00,1742.73,1742.73,1742.73,1742.73,0.0,1742.73,1742.73,1742.73,1742.73,0.0
2024-09-05 10:35:00,1742.73,1742.73,1742.73,1742.73,0.0,1742.73,1742.73,1742.73,1742.73,0.0
2024-09-05 10:40:00,1744.43,1747.48,1744.42,1745.76,400.0,1744.43,1747.48,1744.42,1745.76,400.0
2024-09-05 10:45:00,1745.76,1745.76,1745.76,1745.76,0.0,1745.76,1745.76,1745.76,1745.76,0.0
2024-09-05 10:50:00,1749.69,1749.69,1749.68,1749.69,100.0,1749.69,1749.69,1749.68,1749.69,100.0
2024-09-05 10:55:00,1749.36,1749.36,1749.36,1749.36,100.0,1749.36,1749.36,1749.36,1749.36,100.0
2024-09-05 11:00:00,1747.99,1747.99,1742.51,1742.51,800.0,1747.99,1747.99,1742.51,1742.51,800.0
2024-09-05 11:05:00,1742.51,1742.51,1742.51,1742.51,0.0,1742.51,1742.51,1742.51,1742.51,0.0
2024-09-05 11:10:00,1744.52,1744.52,1743.0,1743.0,535.0,1744.52,1744.52,1743.0,1743.0,535.0
2024-09-05 11:15:00,1744.5,1744.5,1744.5,1744.5,100.0,1744.5,1744.5,1744.5,1744.5,100.0
2024-09-05 11:20:00,1744.5,1744.5,1744.5,1744.5,0.0,1744.5,1744.5,1744.5,1744.5,0.0
2024-09-05 11:25:00,1741.89,1741.89,1741.89,1741.89,100.0,1741.89,1741.89,1741.89,1741.89,100.0
2024-09-05 11:30:00,1742.88,1743.26,1740.65,1743.26,400.0,1742.88,1743.26,1740.65,1743.26,400.0
2024-09-05 11:35:00,1745.32,1746.36,1742.66,1742.79,700.0,1745.32,1746.36,1742.66,1742.79,700.0
2024-09-05 11:40:00,1743.86,1743.86,1742.83,1742.83,300.0,1743.86,1743.86,1742.83,1742.83,300.0
2024-09-05 11:45:00,1742.83,1742.83,1742.83,1742.83,0.0,1742.83,1742.83,1742.83,1742.83,0.0
2024-09-05 11:50:00,1742.83,1742.83,1742.83,1742.83,0.0,1742.83,1742.83,1742.83,1742.83,0.0
2024-09-05 11:55:00,1740.2,1740.2,1740.19,1740.2,105.0,1740.2,1740.2,1740.19,1740.2,105.0
2024-09-05 12:00:00,1746.0,1746.0,1746.0,1746.0,125.0,1746.0,1746.0,1746.0,1746.0,125.0
2024-09-05 12:05:00,1746.84,1746.84,1745.66,1745.67,200.0,1746.84,1746.84,1745.66,1745.67,200.0
2024-09-05 12:10:00,1742.87,1742.87,1742.87,1742.87,100.0,1742.87,1742.87,1742.87,1742.87,100.0
2024-09-05 12:15:00,1744.15,1744.15,1744.15,1744.15,100.0,1744.15,1744.15,1744.15,1744.15,100.0
2024-09-05 12:20:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-09-05 12:25:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-09-05 12:30:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-09-05 12:35:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-09-05 12:40:00,1747.84,1747.84,1747.84,1747.84,130.0,1747.84,1747.84,1747.84,1747.84,130.0
2024-09-05 12:45:00,1747.84,1747.84,1747.84,1747.84,0.0,1747.84,1747.84,1747.84,1747.84,0.0
2024-09-05 12:50:00,1748.49,1748.49,1747.75,1747.76,318.0,1748.49,1748.49,1747.75,1747.76,318.0
2024-09-05 12:55:00,1751.47,1751.47,1749.23,1749.65,600.0,1751.47,1751.47,1749.23,1749.65,600.0
2024-09-05 13:00:00,1749.65,1749.65,1749.65,1749.65,0.0,1749.65,1749.65,1749.65,1749.65,0.0
2024-09-05 13:05:00,1749.0,1750.01,1748.99,1749.96,682.0,1749.0,1750.01,1748.99,1749.96,682.0
2024-09-05 13:10:00,1749.96,1749.96,1749.96,1749.96,100.0,1749.96,1749.96,1749.96,1749.96,100.0
2024-09-05 13:15:00,1749.96,1749.96,1749.96,1749.96,0.0,1749.96,1749.96,1749.96,1749.96,0.0
2024-09-05 13:20:00,1750.56,1750.56,1750.55,1750.56,100.0,1750.56,1750.56,1750.55,1750.56,100.0
2024-09-05 13:25:00,1751.31,1753.22,1751.31,1753.22,300.0,1751.31,1753.22,1751.31,1753.22,300.0
2024-09-05 13:30:00,1751.5,1751.5,1748.04,1748.04,500.0,1751.5,1751.5,1748.04,1748.04,500.0
2024-09-05 13:35:00,1749.99,1749.99,1749.98,1749.99,100.0,1749.99,1749.99,1749.98,1749.99,100.0
2024-09-05 13:40:00,1749.99,1749.99,1749.99,1749.99,0.0,1749.99,1749.99,1749.99,1749.99,0.0
2024-09-05 13:45:00,1749.99,1749.99,1749.99,1749.99,0.0,1749.99,1749.99,1749.99,1749.99,0.0
2024-09-05 13:50:00,1750.13,1750.13,1750.12,1750.13,100.0,1750.13,1750.13,1750.12,1750.13,100.0
2024-09-05 13:55:00,1750.13,1750.13,1750.13,1750.13,0.0,1750.13,1750.13,1750.13,1750.13,0.0
2024-09-05 14:00:00,1750.13,1750.13,1750.13,1750.13,0.0,1750.13,1750.13,1750.13,1750.13,0.0
2024-09-05 14:05:00,1750.13,1750.13,1750.13,1750.13,0.0,1750.13,1750.13,1750.13,1750.13,0.0
2024-09-05 14:10:00,1756.13,1756.13,1756.12,1756.13,100.0,1756.13,1756.13,1756.12,1756.13,100.0
2024-09-05 14:15:00,1755.81,1755.92,1755.81,1755.92,261.0,1755.81,1755.92,1755.81,1755.92,261.0
2024-09-05 14:20:00,1755.92,1755.92,1755.92,1755.92,0.0,1755.92,1755.92,1755.92,1755.92,0.0
2024-09-05 14:25:00,1755.92,1755.92,1755.92,1755.92,0.0,1755.92,1755.92,1755.92,1755.92,0.0
2024-09-05 14:30:00,1755.92,1755.92,1755.92,1755.92,0.0,1755.92,1755.92,1755.92,1755.92,0.0
2024-09-05 14:35:00,1754.64,1754.64,1754.64,1754.64,100.0,1754.64,1754.64,1754.64,1754.64,100.0
2024-09-05 14:40:00,1754.64,1754.64,1754.64,1754.64,0.0,1754.64,1754.64,1754.64,1754.64,0.0
2024-09-05 14:45:00,1757.86,1757.86,1757.63,1757.63,300.0,1757.86,1757.86,1757.63,1757.63,300.0
2024-09-05 14:50:00,1757.63,1757.63,1757.63,1757.63,0.0,1757.63,1757.63,1757.63,1757.63,0.0
2024-09-05 14:55:00,1758.9,1759.0,1758.1,1758.1,300.0,1758.9,1759.0,1758.1,1758.1,300.0
2024-09-05 15:00:00,1758.36,1758.36,1758.35,1758.36,100.0,1758.36,1758.36,1758.35,1758.36,100.0
2024-09-05 15:05:00,1756.48,1756.65,1755.13,1755.13,1226.0,1756.48,1756.65,1755.13,1755.13,1226.0
2024-09-05 15:10:00,1755.28,1755.28,1755.16,1755.16,200.0,1755.28,1755.28,1755.16,1755.16,200.0
2024-09-05 15:15:00,1752.22,1753.14,1752.21,1753.14,800.0,1752.22,1753.14,1752.21,1753.14,800.0
2024-09-05 15:20:00,1753.14,1753.14,1753.14,1753.14,0.0,1753.14,1753.14,1753.14,1753.14,0.0
2024-09-05 15:25:00,1756.24,1756.24,1753.81,1755.91,342.0,1756.24,1756.24,1753.81,1755.91,342.0
2024-09-05 15:30:00,1755.26,1757.55,1755.23,1757.55,433.0,1755.26,1757.55,1755.23,1757.55,433.0
2024-09-05 15:35:00,1757.06,1757.06,1754.96,1754.96,404.0,1757.06,1757.06,1754.96,1754.96,404.0
2024-09-05 15:40:00,1753.19,1753.2,1753.19,1753.19,100.0,1753.19,1753.2,1753.19,1753.19,100.0
2024-09-05 15:45:00,1754.52,1755.51,1753.5,1753.5,544.0,1754.52,1755.51,1753.5,1753.5,544.0
2024-09-05 15:50:00,1753.16,1753.16,1749.45,1749.96,2828.0,1753.16,1753.16,1749.45,1749.96,2828.0
2024-09-05 15:55:00,1752.89,1759.63,1752.76,1759.63,3999.0,1752.89,1759.63,1752.76,1759.63,3999.0
2024-09-06 09:30:00,1771.1,1771.1,1767.26,1767.26,579.0,1771.1,1771.1,1767.26,1767.26,579.0
2024-09-06 09:35:00,1779.0,1779.0,1779.0,1779.0,105.0,1779.0,1779.0,1779.0,1779.0,105.0
2024-09-06 09:40:00,1771.25,1771.3,1771.25,1771.25,350.0,1771.25,1771.3,1771.25,1771.25,350.0
2024-09-06 09:45:00,1771.0,1771.0,1771.0,1771.0,100.0,1771.0,1771.0,1771.0,1771.0,100.0
2024-09-06 09:50:00,1772.0,1772.08,1772.0,1772.0,535.0,1772.0,1772.08,1772.0,1772.0,535.0
2024-09-06 09:55:00,1772.0,1772.0,1772.0,1772.0,0.0,1772.0,1772.0,1772.0,1772.0,0.0
2024-09-06 10:00:00,1771.35,1774.82,1771.35,1774.82,488.0,1771.35,1774.82,1771.35,1774.82,488.0
2024-09-06 10:05:00,1769.75,1772.71,1767.01,1769.71,1800.0,1769.75,1772.71,1767.01,1769.71,1800.0
2024-09-06 10:10:00,1769.71,1769.71,1769.71,1769.71,0.0,1769.71,1769.71,1769.71,1769.71,0.0
2024-09-06 10:15:00,1769.71,1769.71,1769.71,1769.71,0.0,1769.71,1769.71,1769.71,1769.71,0.0
2024-09-06 10:20:00,1761.23,1761.23,1760.79,1760.79,200.0,1761.23,1761.23,1760.79,1760.79,200.0
2024-09-06 10:25:00,1754.17,1754.17,1754.17,1754.17,254.0,1754.17,1754.17,1754.17,1754.17,254.0
2024-09-06 10:30:00,1756.82,1756.83,1756.82,1756.82,167.0,1756.82,1756.83,1756.82,1756.82,167.0
2024-09-06 10:35:00,1757.8,1757.8,1757.79,1757.8,100.0,1757.8,1757.8,1757.79,1757.8,100.0
2024-09-06 10:40:00,1753.29,1753.29,1750.0,1750.0,340.0,1753.29,1753.29,1750.0,1750.0,340.0
2024-09-06 10:45:00,1746.25,1749.63,1746.25,1749.63,311.0,1746.25,1749.63,1746.25,1749.63,311.0
2024-09-06 10:50:00,1749.63,1749.63,1749.63,1749.63,0.0,1749.63,1749.63,1749.63,1749.63,0.0
2024-09-06 10:55:00,1743.49,1743.49,1739.55,1740.1,600.0,1743.49,1743.49,1739.55,1740.1,600.0
2024-09-06 11:00:00,1742.72,1753.03,1742.72,1751.4,600.0,1742.72,1753.03,1742.72,1751.4,600.0
2024-09-06 11:05:00,1748.63,1748.63,1748.6,1748.6,200.0,1748.63,1748.63,1748.6,1748.6,200.0
2024-09-06 11:10:00,1746.56,1746.56,1746.56,1746.56,100.0,1746.56,1746.56,1746.56,1746.56,100.0
2024-09-06 11:15:00,1743.77,1746.12,1743.0,1746.12,1066.0,1743.77,1746.12,1743.0,1746.12,1066.0
2024-09-06 11:20:00,1747.1,1747.1,1747.09,1747.1,117.0,1747.1,1747.1,1747.09,1747.1,117.0
2024-09-06 11:25:00,1747.1,1747.1,1747.1,1747.1,0.0,1747.1,1747.1,1747.1,1747.1,0.0
2024-09-06 11:30:00,1750.92,1757.93,1750.92,1757.93,325.0,1750.92,1757.93,1750.92,1757.93,325.0
2024-09-06 11:35:00,1758.86,1758.86,1758.86,1758.86,100.0,1758.86,1758.86,1758.86,1758.86,100.0
2024-09-06 11:40:00,1758.24,1758.24,1755.51,1758.24,500.0,1758.24,1758.24,1755.51,1758.24,500.0
2024-09-06 11:45:00,1754.79,1759.72,1754.79,1759.72,300.0,1754.79,1759.72,1754.79,1759.72,300.0
2024-09-06 11:50:00,1754.66,1755.19,1754.64,1755.19,500.0,1754.66,1755.19,1754.64,1755.19,500.0
2024-09-06 11:55:00,1756.84,1759.0,1753.54,1756.66,1015.0,1756.84,1759.0,1753.54,1756.66,1015.0
2024-09-06 12:00:00,1756.48,1756.48,1754.34,1754.34,200.0,1756.48,1756.48,1754.34,1754.34,200.0
2024-09-06 12:05:00,1753.66,1757.81,1753.66,1757.81,539.0,1753.66,1757.81,1753.66,1757.81,539.0
2024-09-06 12:10:00,1757.0,1757.65,1752.43,1757.65,522.0,1757.0,1757.65,1752.43,1757.65,522.0
2024-09-06 12:15:00,1753.84,1753.84,1752.64,1752.64,400.0,1753.84,1753.84,1752.64,1752.64,400.0
2024-09-06 12:20:00,1752.64,1752.64,1752.64,1752.64,0.0,1752.64,1752.64,1752.64,1752.64,0.0
2024-09-06 12:25:00,1754.99,1754.99,1753.26,1753.27,357.0,1754.99,1754.99,1753.26,1753.27,357.0
2024-09-06 12:30:00,1753.01,1753.01,1753.01,1753.01,100.0,1753.01,1753.01,1753.01,1753.01,100.0
2024-09-06 12:35:00,1755.23,1756.37,1755.23,1756.37,200.0,1755.23,1756.37,1755.23,1756.37,200.0
2024-09-06 12:40:00,1756.37,1756.37,1756.37,1756.37,0.0,1756.37,1756.37,1756.37,1756.37,0.0
2024-09-06 12:45:00,1752.98,1752.98,1752.98,1752.98,400.0,1752.98,1752.98,1752.98,1752.98,400.0
2024-09-06 12:50:00,1752.98,1752.98,1752.98,1752.98,0.0,1752.98,1752.98,1752.98,1752.98,0.0
2024-09-06 12:55:00,1752.98,1752.98,1752.98,1752.98,0.0,1752.98,1752.98,1752.98,1752.98,0.0
2024-09-06 13:00:00,1752.98,1752.98,1752.98,1752.98,0.0,1752.98,1752.98,1752.98,1752.98,0.0
2024-09-06 13:05:00,1747.92,1747.92,1747.23,1747.62,400.0,1747.92,1747.92,1747.23,1747.62,400.0
2024-09-06 13:10:00,1746.67,1746.67,1746.43,1746.44,472.0,1746.67,1746.67,1746.43,1746.44,472.0
2024-09-06 13:15:00,1746.44,1746.44,1746.44,1746.44,0.0,1746.44,1746.44,1746.44,1746.44,0.0
2024-09-06 13:20:00,1744.39,1746.39,1744.39,1746.39,600.0,1744.39,1746.39,1744.39,1746.39,600.0
2024-09-06 13:25:00,1746.31,1747.7,1742.98,1742.98,800.0,1746.31,1747.7,1742.98,1742.98,800.0
2024-09-06 13:30:00,1742.03,1742.03,1742.03,1742.03,100.0,1742.03,1742.03,1742.03,1742.03,100.0
2024-09-06 13:35:00,1740.09,1740.09,1740.09,1740.09,100.0,1740.09,1740.09,1740.09,1740.09,100.0
2024-09-06 13:40:00,1738.31,1740.54,1738.31,1740.54,301.0,1738.31,1740.54,1738.31,1740.54,301.0
2024-09-06 13:45:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 13:50:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 13:55:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:00:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:05:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:10:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:15:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:20:00,1740.38,1740.38,1740.38,1740.38,203.0,1740.38,1740.38,1740.38,1740.38,203.0
2024-09-06 14:25:00,1741.46,1741.46,1741.46,1741.46,100.0,1741.46,1741.46,1741.46,1741.46,100.0
2024-09-06 14:30:00,1741.46,1741.46,1741.46,1741.46,0.0,1741.46,1741.46,1741.46,1741.46,0.0
2024-09-06 14:35:00,1741.46,1741.46,1741.46,1741.46,0.0,1741.46,1741.46,1741.46,1741.46,0.0
2024-09-06 14:40:00,1741.61,1741.61,1741.61,1741.61,100.0,1741.61,1741.61,1741.61,1741.61,100.0
2024-09-06 14:45:00,1740.92,1740.92,1739.2,1739.42,625.0,1740.92,1740.92,1739.2,1739.42,625.0
2024-09-06 14:50:00,1739.15,1739.39,1738.23,1738.43,1507.0,1739.15,1739.39,1738.23,1738.43,1507.0
2024-09-06 14:55:00,1737.74,1739.71,1737.74,1738.98,910.0,1737.74,1739.71,1737.74,1738.98,910.0
2024-09-06 15:00:00,1739.1,1746.6,1739.09,1746.6,500.0,1739.1,1746.6,1739.09,1746.6,500.0
2024-09-06 15:05:00,1748.0,1748.0,1748.0,1748.0,100.0,1748.0,1748.0,1748.0,1748.0,100.0
2024-09-06 15:10:00,1749.76,1749.76,1748.93,1748.93,335.0,1749.76,1749.76,1748.93,1748.93,335.0
2024-09-06 15:15:00,1749.26,1749.26,1748.43,1748.43,200.0,1749.26,1749.26,1748.43,1748.43,200.0
2024-09-06 15:20:00,1751.32,1752.32,1751.32,1752.32,200.0,1751.32,1752.32,1751.32,1752.32,200.0
2024-09-06 15:25:00,1752.1,1752.1,1752.1,1752.1,474.0,1752.1,1752.1,1752.1,1752.1,474.0
2024-09-06 15:30:00,1752.1,1752.1,1751.1,1751.1,600.0,1752.1,1752.1,1751.1,1751.1,600.0
2024-09-06 15:35:00,1750.41,1750.41,1748.54,1748.9,1217.0,1750.41,1750.41,1748.54,1748.9,1217.0
2024-09-06 15:40:00,1750.35,1750.35,1750.35,1750.35,100.0,1750.35,1750.35,1750.35,1750.35,100.0
2024-09-06 15:45:00,1752.18,1753.91,1752.18,1753.91,300.0,1752.18,1753.91,1752.18,1753.91,300.0
2024-09-06 15:50:00,1753.66,1753.66,1740.5,1740.5,4000.0,1753.66,1753.66,1740.5,1740.5,4000.0
2024-09-06 15:55:00,1740.0,1740.0,1732.12,1732.69,7974.0,1740.0,1740.0,1732.12,1732.69,7974.0
2024-09-09 09:30:00,1749.03,1749.03,1749.03,1749.03,857.0,1749.03,1749.03,1749.03,1749.03,857.0
2024-09-09 09:35:00,1753.67,1754.96,1753.67,1754.42,300.0,1753.67,1754.96,1753.67,1754.42,300.0
2024-09-09 09:40:00,1755.54,1758.49,1755.54,1758.49,6050.0,1755.54,1758.49,1755.54,1758.49,6050.0
2024-09-09 09:45:00,1755.94,1755.94,1755.94,1755.94,135.0,1755.94,1755.94,1755.94,1755.94,135.0
2024-09-09 09:50:00,1767.81,1767.81,1767.81,1767.81,100.0,1767.81,1767.81,1767.81,1767.81,100.0
2024-09-09 09:55:00,1767.54,1767.54,1766.03,1766.03,200.0,1767.54,1767.54,1766.03,1766.03,200.0
2024-09-09 10:00:00,1768.49,1768.49,1767.42,1767.43,622.0,1768.49,1768.49,1767.42,1767.43,622.0
2024-09-09 10:05:00,1766.7,1766.7,1766.7,1766.7,100.0,1766.7,1766.7,1766.7,1766.7,100.0
2024-09-09 10:10:00,1767.8,1768.59,1765.19,1765.19,449.0,1767.8,1768.59,1765.19,1765.19,449.0
2024-09-09 10:15:00,1762.93,1762.93,1757.33,1757.33,200.0,1762.93,1762.93,1757.33,1757.33,200.0
2024-09-09 10:20:00,1759.46,1759.46,1758.84,1759.32,500.0,1759.46,1759.46,1758.84,1759.32,500.0
2024-09-09 10:25:00,1760.69,1761.22,1760.68,1761.22,1170.0,1760.69,1761.22,1760.68,1761.22,1170.0
2024-09-09 10:30:00,1762.44,1762.44,1759.88,1759.88,203.0,1762.44,1762.44,1759.88,1759.88,203.0
2024-09-09 10:35:00,1761.59,1761.59,1759.84,1759.84,200.0,1761.59,1761.59,1759.84,1759.84,200.0
2024-09-09 10:40:00,1760.0,1760.26,1759.55,1759.56,1593.0,1760.0,1760.26,1759.55,1759.56,1593.0
2024-09-09 10:45:00,1761.8,1763.51,1761.8,1763.5,1000.0,1761.8,1763.51,1761.8,1763.5,1000.0
2024-09-09 10:50:00,1763.5,1763.5,1763.5,1763.5,0.0,1763.5,1763.5,1763.5,1763.5,0.0
2024-09-09 10:55:00,1763.5,1763.5,1763.5,1763.5,0.0,1763.5,1763.5,1763.5,1763.5,0.0
2024-09-09 11:00:00,1765.7,1765.7,1765.7,1765.7,100.0,1765.7,1765.7,1765.7,1765.7,100.0
2024-09-09 11:05:00,1765.7,1765.7,1765.7,1765.7,0.0,1765.7,1765.7,1765.7,1765.7,0.0
2024-09-09 11:10:00,1765.7,1765.7,1765.7,1765.7,0.0,1765.7,1765.7,1765.7,1765.7,0.0
2024-09-09 11:15:00,1763.89,1763.9,1763.89,1763.89,100.0,1763.89,1763.9,1763.89,1763.89,100.0
2024-09-09 11:20:00,1763.89,1763.89,1763.89,1763.89,0.0,1763.89,1763.89,1763.89,1763.89,0.0
2024-09-09 11:25:00,1766.41,1766.9,1766.41,1766.41,680.0,1766.41,1766.9,1766.41,1766.41,680.0
2024-09-09 11:30:00,1769.9,1772.69,1769.9,1772.69,324.0,1769.9,1772.69,1769.9,1772.69,324.0
2024-09-09 11:35:00,1773.51,1780.25,1773.51,1780.25,300.0,1773.51,1780.25,1773.51,1780.25,300.0
2024-09-09 11:40:00,1778.0,1779.94,1778.0,1779.94,300.0,1778.0,1779.94,1778.0,1779.94,300.0
2024-09-09 11:45:00,1776.79,1778.0,1776.79,1778.0,200.0,1776.79,1778.0,1776.79,1778.0,200.0
2024-09-09 11:50:00,1780.51,1780.51,1780.05,1780.05,200.0,1780.51,1780.51,1780.05,1780.05,200.0
2024-09-09 11:55:00,1780.05,1780.05,1780.05,1780.05,0.0,1780.05,1780.05,1780.05,1780.05,0.0
2024-09-09 12:00:00,1780.05,1780.05,1780.05,1780.05,0.0,1780.05,1780.05,1780.05,1780.05,0.0
2024-09-09 12:05:00,1782.22,1782.59,1781.28,1781.28,500.0,1782.22,1782.59,1781.28,1781.28,500.0
2024-09-09 12:10:00,1785.9,1785.9,1785.9,1785.9,100.0,1785.9,1785.9,1785.9,1785.9,100.0
2024-09-09 12:15:00,1785.9,1785.9,1785.9,1785.9,0.0,1785.9,1785.9,1785.9,1785.9,0.0
2024-09-09 12:20:00,1785.9,1785.9,1785.9,1785.9,0.0,1785.9,1785.9,1785.9,1785.9,0.0
2024-09-09 12:25:00,1794.22,1795.2,1792.4,1794.41,1246.0,1794.22,1795.2,1792.4,1794.41,1246.0
2024-09-09 12:30:00,1793.45,1793.56,1791.0,1792.1,8266.0,1793.45,1793.56,1791.0,1792.1,8266.0
2024-09-09 12:35:00,1788.74,1791.35,1788.32,1791.35,600.0,1788.74,1791.35,1788.32,1791.35,600.0
2024-09-09 12:40:00,1791.35,1791.35,1791.35,1791.35,0.0,1791.35,1791.35,1791.35,1791.35,0.0
2024-09-09 12:45:00,1790.13,1791.7,1790.05,1791.7,1200.0,1790.13,1791.7,1790.05,1791.7,1200.0
2024-09-09 12:50:00,1791.7,1791.7,1791.7,1791.7,0.0,1791.7,1791.7,1791.7,1791.7,0.0
2024-09-09 12:55:00,1791.7,1791.7,1791.7,1791.7,0.0,1791.7,1791.7,1791.7,1791.7,0.0
2024-09-09 13:00:00,1793.29,1793.29,1793.11,1793.12,360.0,1793.29,1793.29,1793.11,1793.12,360.0
2024-09-09 13:05:00,1793.12,1793.12,1790.56,1790.56,726.0,1793.12,1793.12,1790.56,1790.56,726.0
2024-09-09 13:10:00,1790.56,1790.56,1790.56,1790.56,0.0,1790.56,1790.56,1790.56,1790.56,0.0
2024-09-09 13:15:00,1790.56,1790.56,1790.56,1790.56,0.0,1790.56,1790.56,1790.56,1790.56,0.0
2024-09-09 13:20:00,1791.72,1791.72,1789.17,1789.17,400.0,1791.72,1791.72,1789.17,1789.17,400.0
2024-09-09 13:25:00,1789.17,1789.17,1789.17,1789.17,0.0,1789.17,1789.17,1789.17,1789.17,0.0
2024-09-09 13:30:00,1784.99,1784.99,1783.03,1783.04,400.0,1784.99,1784.99,1783.03,1783.04,400.0
2024-09-09 13:35:00,1783.04,1783.04,1783.04,1783.04,0.0,1783.04,1783.04,1783.04,1783.04,0.0
2024-09-09 13:40:00,1778.26,1778.26,1778.26,1778.26,200.0,1778.26,1778.26,1778.26,1778.26,200.0
2024-09-09 13:45:00,1775.52,1775.52,1775.51,1775.52,100.0,1775.52,1775.52,1775.51,1775.52,100.0
2024-09-09 13:50:00,1775.24,1775.24,1771.96,1771.96,300.0,1775.24,1775.24,1771.96,1771.96,300.0
2024-09-09 13:55:00,1769.57,1769.57,1766.14,1766.14,7322.0,1769.57,1769.57,1766.14,1766.14,7322.0
2024-09-09 14:00:00,1766.14,1766.14,1766.14,1766.14,0.0,1766.14,1766.14,1766.14,1766.14,0.0
2024-09-09 14:05:00,1766.14,1766.14,1766.14,1766.14,0.0,1766.14,1766.14,1766.14,1766.14,0.0
2024-09-09 14:10:00,1766.14,1766.14,1766.14,1766.14,0.0,1766.14,1766.14,1766.14,1766.14,0.0
2024-09-09 14:15:00,1758.41,1760.32,1758.41,1760.32,300.0,1758.41,1760.32,1758.41,1760.32,300.0
2024-09-09 14:20:00,1758.92,1758.92,1758.92,1758.92,100.0,1758.92,1758.92,1758.92,1758.92,100.0
2024-09-09 14:25:00,1759.5,1759.5,1759.5,1759.5,100.0,1759.5,1759.5,1759.5,1759.5,100.0
2024-09-09 14:30:00,1760.19,1760.19,1760.18,1760.19,106.0,1760.19,1760.19,1760.18,1760.19,106.0
2024-09-09 14:35:00,1758.37,1758.37,1758.37,1758.37,400.0,1758.37,1758.37,1758.37,1758.37,400.0
2024-09-09 14:40:00,1758.37,1758.37,1758.37,1758.37,0.0,1758.37,1758.37,1758.37,1758.37,0.0
2024-09-09 14:45:00,1758.37,1758.37,1758.37,1758.37,0.0,1758.37,1758.37,1758.37,1758.37,0.0
2024-09-09 14:50:00,1764.71,1766.0,1764.71,1766.0,486.0,1764.71,1766.0,1764.71,1766.0,486.0
2024-09-09 14:55:00,1767.97,1768.88,1767.97,1768.88,200.0,1767.97,1768.88,1767.97,1768.88,200.0
2024-09-09 15:00:00,1768.88,1768.88,1768.88,1768.88,0.0,1768.88,1768.88,1768.88,1768.88,0.0
2024-09-09 15:05:00,1767.78,1768.8,1767.22,1767.7,500.0,1767.78,1768.8,1767.22,1767.7,500.0
2024-09-09 15:10:00,1766.72,1767.02,1766.11,1766.12,400.0,1766.72,1767.02,1766.11,1766.12,400.0
2024-09-09 15:15:00,1768.66,1773.16,1768.66,1773.16,605.0,1768.66,1773.16,1768.66,1773.16,605.0
2024-09-09 15:20:00,1773.16,1773.16,1773.16,1773.16,100.0,1773.16,1773.16,1773.16,1773.16,100.0
2024-09-09 15:25:00,1773.16,1773.16,1773.16,1773.16,0.0,1773.16,1773.16,1773.16,1773.16,0.0
2024-09-09 15:30:00,1773.45,1773.45,1772.16,1772.22,300.0,1773.45,1773.45,1772.16,1772.22,300.0
2024-09-09 15:35:00,1773.1,1775.93,1773.1,1775.93,200.0,1773.1,1775.93,1773.1,1775.93,200.0
2024-09-09 15:40:00,1776.96,1778.36,1776.96,1778.36,290.0,1776.96,1778.36,1776.96,1778.36,290.0
2024-09-09 15:45:00,1777.08,1777.08,1774.36,1776.81,790.0,1777.08,1777.08,1774.36,1776.81,790.0
2024-09-09 15:50:00,1775.56,1775.75,1772.5,1774.54,1209.0,1775.56,1775.75,1772.5,1774.54,1209.0
2024-09-09 15:55:00,1776.09,1781.62,1772.96,1775.54,9682.0,1776.09,1781.62,1772.96,1775.54,9682.0
2024-09-10 09:30:00,1783.78,1783.78,1783.78,1783.78,599.0,1783.78,1783.78,1783.78,1783.78,599.0
2024-09-10 09:35:00,1783.78,1783.78,1783.78,1783.78,0.0,1783.78,1783.78,1783.78,1783.78,0.0
2024-09-10 09:40:00,1784.93,1784.93,1783.3,1783.31,200.0,1784.93,1784.93,1783.3,1783.31,200.0
2024-09-10 09:45:00,1786.87,1786.87,1786.87,1786.87,100.0,1786.87,1786.87,1786.87,1786.87,100.0
2024-09-10 09:50:00,1786.87,1786.87,1786.87,1786.87,0.0,1786.87,1786.87,1786.87,1786.87,0.0
2024-09-10 09:55:00,1786.87,1786.87,1786.87,1786.87,0.0,1786.87,1786.87,1786.87,1786.87,0.0
2024-09-10 10:00:00,1787.83,1787.83,1786.07,1787.16,500.0,1787.83,1787.83,1786.07,1787.16,500.0
2024-09-10 10:05:00,1782.04,1782.04,1774.87,1774.87,1272.0,1782.04,1782.04,1774.87,1774.87,1272.0
2024-09-10 10:10:00,1776.41,1776.41,1770.19,1770.19,204.0,1776.41,1776.41,1770.19,1770.19,204.0
2024-09-10 10:15:00,1770.19,1770.19,1770.19,1770.19,0.0,1770.19,1770.19,1770.19,1770.19,0.0
2024-09-10 10:20:00,1771.47,1771.47,1769.04,1769.04,300.0,1771.47,1771.47,1769.04,1769.04,300.0
2024-09-10 10:25:00,1771.09,1771.09,1766.56,1766.56,691.0,1771.09,1771.09,1766.56,1766.56,691.0
2024-09-10 10:30:00,1768.98,1768.98,1768.98,1768.98,300.0,1768.98,1768.98,1768.98,1768.98,300.0
2024-09-10 10:35:00,1768.66,1768.66,1768.66,1768.66,100.0,1768.66,1768.66,1768.66,1768.66,100.0
2024-09-10 10:40:00,1772.62,1772.62,1772.61,1772.62,100.0,1772.62,1772.62,1772.61,1772.62,100.0
2024-09-10 10:45:00,1772.62,1772.62,1772.62,1772.62,0.0,1772.62,1772.62,1772.62,1772.62,0.0
2024-09-10 10:50:00,1769.41,1769.41,1769.41,1769.41,100.0,1769.41,1769.41,1769.41,1769.41,100.0
2024-09-10 10:55:00,1768.81,1768.81,1768.8,1768.81,500.0,1768.81,1768.81,1768.8,1768.81,500.0
2024-09-10 11:00:00,1773.11,1773.11,1772.9,1772.9,200.0,1773.11,1773.11,1772.9,1772.9,200.0
2024-09-10 11:05:00,1772.9,1772.9,1772.9,1772.9,0.0,1772.9,1772.9,1772.9,1772.9,0.0
2024-09-10 11:10:00,1772.9,1772.9,1772.9,1772.9,0.0,1772.9,1772.9,1772.9,1772.9,0.0
2024-09-10 11:15:00,1772.9,1772.9,1772.9,1772.9,0.0,1772.9,1772.9,1772.9,1772.9,0.0
2024-09-10 11:20:00,1772.9,1772.9,1772.9,1772.9,0.0,1772.9,1772.9,1772.9,1772.9,0.0
2024-09-10 11:25:00,1780.34,1780.35,1780.34,1780.34,100.0,1780.34,1780.35,1780.34,1780.34,100.0
2024-09-10 11:30:00,1774.96,1778.41,1774.96,1776.27,800.0,1774.96,1778.41,1774.96,1776.27,800.0
2024-09-10 11:35:00,1774.79,1775.21,1772.08,1772.08,500.0,1774.79,1775.21,1772.08,1772.08,500.0
2024-09-10 11:40:00,1772.08,1772.08,1772.08,1772.08,0.0,1772.08,1772.08,1772.08,1772.08,0.0
2024-09-10 11:45:00,1763.79,1767.03,1762.92,1762.92,650.0,1763.79,1767.03,1762.92,1762.92,650.0
2024-09-10 11:50:00,1763.17,1763.17,1760.82,1760.83,274.0,1763.17,1763.17,1760.82,1760.83,274.0
2024-09-10 11:55:00,1762.03,1764.8,1762.02,1764.8,1550.0,1762.03,1764.8,1762.02,1764.8,1550.0
2024-09-10 12:00:00,1766.84,1766.93,1763.52,1766.93,3500.0,1766.84,1766.93,1763.52,1766.93,3500.0
2024-09-10 12:05:00,1766.93,1766.93,1766.93,1766.93,0.0,1766.93,1766.93,1766.93,1766.93,0.0
2024-09-10 12:10:00,1766.93,1766.93,1766.93,1766.93,0.0,1766.93,1766.93,1766.93,1766.93,0.0
2024-09-10 12:15:00,1768.85,1770.9,1768.84,1770.9,300.0,1768.85,1770.9,1768.84,1770.9,300.0
2024-09-10 12:20:00,1770.9,1770.9,1770.9,1770.9,0.0,1770.9,1770.9,1770.9,1770.9,0.0
2024-09-10 12:25:00,1770.9,1770.9,1770.9,1770.9,0.0,1770.9,1770.9,1770.9,1770.9,0.0
2024-09-10 12:30:00,1774.31,1775.94,1774.31,1775.94,225.0,1774.31,1775.94,1774.31,1775.94,225.0
2024-09-10 12:35:00,1775.94,1775.94,1775.94,1775.94,0.0,1775.94,1775.94,1775.94,1775.94,0.0
2024-09-10 12:40:00,1775.94,1775.94,1775.94,1775.94,0.0,1775.94,1775.94,1775.94,1775.94,0.0
2024-09-10 12:45:00,1775.94,1775.94,1775.94,1775.94,0.0,1775.94,1775.94,1775.94,1775.94,0.0
2024-09-10 12:50:00,1775.94,1775.94,1775.94,1775.94,0.0,1775.94,1775.94,1775.94,1775.94,0.0
2024-09-10 12:55:00,1775.1,1775.1,1775.1,1775.1,129.0,1775.1,1775.1,1775.1,1775.1,129.0
2024-09-10 13:00:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2024-09-10 13:05:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2024-09-10 13:10:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2024-09-10 13:15:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2024-09-10 13:20:00,1776.87,1776.87,1776.87,1776.87,100.0,1776.87,1776.87,1776.87,1776.87,100.0
2024-09-10 13:25:00,1776.87,1776.87,1776.87,1776.87,0.0,1776.87,1776.87,1776.87,1776.87,0.0
2024-09-10 13:30:00,1776.87,1776.87,1776.87,1776.87,0.0,1776.87,1776.87,1776.87,1776.87,0.0
2024-09-10 13:35:00,1776.87,1776.87,1776.87,1776.87,0.0,1776.87,1776.87,1776.87,1776.87,0.0
2024-09-10 13:40:00,1776.0,1776.0,1776.0,1776.0,100.0,1776.0,1776.0,1776.0,1776.0,100.0
2024-09-10 13:45:00,1776.0,1776.0,1776.0,1776.0,0.0,1776.0,1776.0,1776.0,1776.0,0.0
2024-09-10 13:50:00,1776.0,1776.0,1776.0,1776.0,0.0,1776.0,1776.0,1776.0,1776.0,0.0
2024-09-10 13:55:00,1776.0,1776.0,1776.0,1776.0,0.0,1776.0,1776.0,1776.0,1776.0,0.0
2024-09-10 14:00:00,1779.61,1780.77,1779.61,1780.77,610.0,1779.61,1780.77,1779.61,1780.77,610.0
2024-09-10 14:05:00,1777.63,1781.64,1777.63,1780.83,600.0,1777.63,1781.64,1777.63,1780.83,600.0
2024-09-10 14:10:00,1777.18,1778.67,1777.18,1778.67,300.0,1777.18,1778.67,1777.18,1778.67,300.0
2024-09-10 14:15:00,1782.09,1782.1,1779.16,1779.16,384.0,1782.09,1782.1,1779.16,1779.16,384.0
2024-09-10 14:20:00,1779.16,1779.16,1779.16,1779.16,0.0,1779.16,1779.16,1779.16,1779.16,0.0
2024-09-10 14:25:00,1779.16,1779.16,1779.16,1779.16,0.0,1779.16,1779.16,1779.16,1779.16,0.0
2024-09-10 14:30:00,1778.86,1778.86,1778.85,1778.86,100.0,1778.86,1778.86,1778.85,1778.86,100.0
2024-09-10 14:35:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 14:40:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 14:45:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 14:50:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 14:55:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 15:00:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 15:05:00,1780.72,1785.0,1780.01,1785.0,400.0,1780.72,1785.0,1780.01,1785.0,400.0
2024-09-10 15:10:00,1784.02,1784.02,1784.02,1784.02,100.0,1784.02,1784.02,1784.02,1784.02,100.0
2024-09-10 15:15:00,1785.19,1787.94,1785.0,1786.18,1825.0,1785.19,1787.94,1785.0,1786.18,1825.0
2024-09-10 15:20:00,1786.18,1786.18,1786.18,1786.18,0.0,1786.18,1786.18,1786.18,1786.18,0.0
2024-09-10 15:25:00,1788.53,1789.61,1788.52,1789.61,200.0,1788.53,1789.61,1788.52,1789.61,200.0
2024-09-10 15:30:00,1789.47,1789.47,1789.47,1789.47,100.0,1789.47,1789.47,1789.47,1789.47,100.0
2024-09-10 15:35:00,1789.5,1790.25,1788.7,1790.25,300.0,1789.5,1790.25,1788.7,1790.25,300.0
2024-09-10 15:40:00,1790.06,1790.06,1790.06,1790.06,159.0,1790.06,1790.06,1790.06,1790.06,159.0
2024-09-10 15:45:00,1789.98,1792.38,1789.98,1792.38,200.0,1789.98,1792.38,1789.98,1792.38,200.0
2024-09-10 15:50:00,1793.42,1793.89,1791.23,1792.46,1160.0,1793.42,1793.89,1791.23,1792.46,1160.0
2024-09-10 15:55:00,1795.66,1798.5,1792.39,1798.5,5637.0,1795.66,1798.5,1792.39,1798.5,5637.0
2024-09-11 09:30:00,1792.0,1792.0,1792.0,1792.0,920.0,1792.0,1792.0,1792.0,1792.0,920.0
2024-09-11 09:35:00,1782.42,1782.42,1782.42,1782.42,300.0,1782.42,1782.42,1782.42,1782.42,300.0
2024-09-11 09:40:00,1785.65,1785.67,1785.65,1785.67,279.0,1785.65,1785.67,1785.65,1785.67,279.0
2024-09-11 09:45:00,1785.63,1785.63,1784.81,1785.63,500.0,1785.63,1785.63,1784.81,1785.63,500.0
2024-09-11 09:50:00,1785.35,1785.39,1783.58,1785.06,604.0,1785.35,1785.39,1783.58,1785.06,604.0
2024-09-11 09:55:00,1786.11,1786.11,1786.1,1786.1,400.0,1786.11,1786.11,1786.1,1786.1,400.0
2024-09-11 10:00:00,1784.22,1788.02,1783.27,1788.02,1776.0,1784.22,1788.02,1783.27,1788.02,1776.0
2024-09-11 10:05:00,1787.58,1791.31,1786.01,1791.31,700.0,1787.58,1791.31,1786.01,1791.31,700.0
2024-09-11 10:10:00,1786.69,1789.89,1783.94,1785.67,4550.0,1786.69,1789.89,1783.94,1785.67,4550.0
2024-09-11 10:15:00,1783.54,1790.0,1779.47,1783.76,10136.0,1783.54,1790.0,1779.47,1783.76,10136.0
2024-09-11 10:20:00,1776.61,1776.61,1771.34,1771.34,200.0,1776.61,1776.61,1771.34,1771.34,200.0
2024-09-11 10:25:00,1770.5,1770.5,1770.5,1770.5,109.0,1770.5,1770.5,1770.5,1770.5,109.0
2024-09-11 10:30:00,1764.01,1769.85,1764.01,1769.85,300.0,1764.01,1769.85,1764.01,1769.85,300.0
2024-09-11 10:35:00,1769.85,1769.85,1769.85,1769.85,0.0,1769.85,1769.85,1769.85,1769.85,0.0
2024-09-11 10:40:00,1773.86,1781.99,1773.86,1781.99,920.0,1773.86,1781.99,1773.86,1781.99,920.0
2024-09-11 10:45:00,1775.65,1775.65,1775.65,1775.65,100.0,1775.65,1775.65,1775.65,1775.65,100.0
2024-09-11 10:50:00,1774.81,1777.64,1774.81,1777.63,400.0,1774.81,1777.64,1774.81,1777.63,400.0
2024-09-11 10:55:00,1778.38,1778.45,1774.81,1778.45,400.0,1778.38,1778.45,1774.81,1778.45,400.0
2024-09-11 11:00:00,1780.71,1780.71,1780.71,1780.71,110.0,1780.71,1780.71,1780.71,1780.71,110.0
2024-09-11 11:05:00,1780.71,1780.71,1780.71,1780.71,0.0,1780.71,1780.71,1780.71,1780.71,0.0
2024-09-11 11:10:00,1780.69,1780.69,1780.69,1780.69,100.0,1780.69,1780.69,1780.69,1780.69,100.0
2024-09-11 11:15:00,1780.69,1780.69,1780.69,1780.69,0.0,1780.69,1780.69,1780.69,1780.69,0.0
2024-09-11 11:20:00,1786.5,1786.5,1785.13,1785.13,300.0,1786.5,1786.5,1785.13,1785.13,300.0
2024-09-11 11:25:00,1783.79,1783.79,1783.79,1783.79,100.0,1783.79,1783.79,1783.79,1783.79,100.0
2024-09-11 11:30:00,1783.85,1790.26,1783.85,1787.62,2940.0,1783.85,1790.26,1783.85,1787.62,2940.0
2024-09-11 11:35:00,1787.62,1787.62,1787.62,1787.62,0.0,1787.62,1787.62,1787.62,1787.62,0.0
2024-09-11 11:40:00,1787.62,1787.62,1787.62,1787.62,0.0,1787.62,1787.62,1787.62,1787.62,0.0
2024-09-11 11:45:00,1791.0,1791.0,1786.46,1786.46,1532.0,1791.0,1791.0,1786.46,1786.46,1532.0
2024-09-11 11:50:00,1789.71,1789.71,1789.71,1789.71,100.0,1789.71,1789.71,1789.71,1789.71,100.0
2024-09-11 11:55:00,1785.49,1785.49,1785.49,1785.49,200.0,1785.49,1785.49,1785.49,1785.49,200.0
2024-09-11 12:00:00,1785.49,1785.49,1785.49,1785.49,0.0,1785.49,1785.49,1785.49,1785.49,0.0
2024-09-11 12:05:00,1785.49,1785.49,1785.49,1785.49,0.0,1785.49,1785.49,1785.49,1785.49,0.0
2024-09-11 12:10:00,1791.72,1791.72,1791.72,1791.72,100.0,1791.72,1791.72,1791.72,1791.72,100.0
2024-09-11 12:15:00,1791.34,1791.34,1791.34,1791.34,100.0,1791.34,1791.34,1791.34,1791.34,100.0
2024-09-11 12:20:00,1791.34,1791.34,1791.34,1791.34,0.0,1791.34,1791.34,1791.34,1791.34,0.0
2024-09-11 12:25:00,1791.34,1791.34,1791.34,1791.34,0.0,1791.34,1791.34,1791.34,1791.34,0.0
2024-09-11 12:30:00,1791.34,1791.34,1791.34,1791.34,0.0,1791.34,1791.34,1791.34,1791.34,0.0
2024-09-11 12:35:00,1791.34,1791.34,1791.34,1791.34,0.0,1791.34,1791.34,1791.34,1791.34,0.0
2024-09-11 12:40:00,1800.14,1800.14,1800.14,1800.14,400.0,1800.14,1800.14,1800.14,1800.14,400.0
2024-09-11 12:45:00,1796.83,1796.84,1796.83,1796.83,125.0,1796.83,1796.84,1796.83,1796.83,125.0
2024-09-11 12:50:00,1799.3,1799.45,1799.3,1799.45,200.0,1799.3,1799.45,1799.3,1799.45,200.0
2024-09-11 12:55:00,1800.64,1800.64,1800.64,1800.64,100.0,1800.64,1800.64,1800.64,1800.64,100.0
2024-09-11 13:00:00,1802.24,1802.24,1802.24,1802.24,100.0,1802.24,1802.24,1802.24,1802.24,100.0
2024-09-11 13:05:00,1802.93,1802.93,1802.93,1802.93,200.0,1802.93,1802.93,1802.93,1802.93,200.0
2024-09-11 13:10:00,1802.93,1802.93,1802.93,1802.93,0.0,1802.93,1802.93,1802.93,1802.93,0.0
2024-09-11 13:15:00,1802.93,1802.93,1802.93,1802.93,0.0,1802.93,1802.93,1802.93,1802.93,0.0
2024-09-11 13:20:00,1802.93,1802.93,1802.93,1802.93,0.0,1802.93,1802.93,1802.93,1802.93,0.0
2024-09-11 13:25:00,1802.93,1802.93,1802.93,1802.93,0.0,1802.93,1802.93,1802.93,1802.93,0.0
2024-09-11 13:30:00,1805.3,1805.3,1805.29,1805.3,100.0,1805.3,1805.3,1805.29,1805.3,100.0
2024-09-11 13:35:00,1805.3,1805.3,1805.3,1805.3,0.0,1805.3,1805.3,1805.3,1805.3,0.0
2024-09-11 13:40:00,1812.44,1812.44,1812.44,1812.44,100.0,1812.44,1812.44,1812.44,1812.44,100.0
2024-09-11 13:45:00,1812.44,1812.44,1812.44,1812.44,0.0,1812.44,1812.44,1812.44,1812.44,0.0
2024-09-11 13:50:00,1816.49,1816.49,1816.48,1816.49,100.0,1816.49,1816.49,1816.48,1816.49,100.0
2024-09-11 13:55:00,1815.23,1815.23,1815.23,1815.23,100.0,1815.23,1815.23,1815.23,1815.23,100.0
2024-09-11 14:00:00,1815.23,1815.23,1815.23,1815.23,0.0,1815.23,1815.23,1815.23,1815.23,0.0
2024-09-11 14:05:00,1815.23,1815.23,1815.23,1815.23,0.0,1815.23,1815.23,1815.23,1815.23,0.0
2024-09-11 14:10:00,1818.77,1818.84,1818.53,1818.53,300.0,1818.77,1818.84,1818.53,1818.53,300.0
2024-09-11 14:15:00,1819.01,1819.01,1819.0,1819.01,100.0,1819.01,1819.01,1819.0,1819.01,100.0
2024-09-11 14:20:00,1819.01,1819.01,1819.01,1819.01,0.0,1819.01,1819.01,1819.01,1819.01,0.0
2024-09-11 14:25:00,1819.39,1819.39,1817.67,1817.67,200.0,1819.39,1819.39,1817.67,1817.67,200.0
2024-09-11 14:30:00,1817.67,1817.67,1817.67,1817.67,0.0,1817.67,1817.67,1817.67,1817.67,0.0
2024-09-11 14:35:00,1817.67,1817.67,1817.67,1817.67,0.0,1817.67,1817.67,1817.67,1817.67,0.0
2024-09-11 14:40:00,1817.67,1817.67,1817.67,1817.67,0.0,1817.67,1817.67,1817.67,1817.67,0.0
2024-09-11 14:45:00,1817.67,1817.67,1817.67,1817.67,0.0,1817.67,1817.67,1817.67,1817.67,0.0
2024-09-11 14:50:00,1811.89,1812.21,1811.89,1811.89,300.0,1811.89,1812.21,1811.89,1811.89,300.0
2024-09-11 14:55:00,1816.12,1820.0,1816.12,1817.41,1500.0,1816.12,1820.0,1816.12,1817.41,1500.0
2024-09-11 15:00:00,1817.41,1817.41,1817.41,1817.41,0.0,1817.41,1817.41,1817.41,1817.41,0.0
2024-09-11 15:05:00,1816.41,1816.49,1816.41,1816.49,1000.0,1816.41,1816.49,1816.41,1816.49,1000.0
2024-09-11 15:10:00,1816.49,1816.49,1816.49,1816.49,0.0,1816.49,1816.49,1816.49,1816.49,0.0
2024-09-11 15:15:00,1816.0,1816.0,1816.0,1816.0,150.0,1816.0,1816.0,1816.0,1816.0,150.0
2024-09-11 15:20:00,1816.0,1816.0,1816.0,1816.0,0.0,1816.0,1816.0,1816.0,1816.0,0.0
2024-09-11 15:25:00,1816.0,1816.0,1816.0,1816.0,0.0,1816.0,1816.0,1816.0,1816.0,0.0
2024-09-11 15:30:00,1816.0,1816.0,1816.0,1816.0,0.0,1816.0,1816.0,1816.0,1816.0,0.0
2024-09-11 15:35:00,1821.6,1821.6,1819.39,1819.39,500.0,1821.6,1821.6,1819.39,1819.39,500.0
2024-09-11 15:40:00,1817.89,1819.41,1817.89,1819.41,320.0,1817.89,1819.41,1817.89,1819.41,320.0
2024-09-11 15:45:00,1822.54,1822.54,1822.54,1822.54,100.0,1822.54,1822.54,1822.54,1822.54,100.0
2024-09-11 15:50:00,1824.06,1828.2,1823.16,1828.2,928.0,1824.06,1828.2,1823.16,1828.2,928.0
2024-09-11 15:55:00,1828.03,1836.77,1828.02,1834.13,4842.0,1828.03,1836.77,1828.02,1834.13,4842.0
2024-09-12 09:30:00,1840.75,1840.75,1840.74,1840.74,1153.0,1840.75,1840.75,1840.74,1840.74,1153.0
2024-09-12 09:35:00,1840.74,1840.74,1840.74,1840.74,0.0,1840.74,1840.74,1840.74,1840.74,0.0
2024-09-12 09:40:00,1840.74,1840.74,1840.74,1840.74,0.0,1840.74,1840.74,1840.74,1840.74,0.0
2024-09-12 09:45:00,1840.74,1840.74,1840.74,1840.74,0.0,1840.74,1840.74,1840.74,1840.74,0.0
2024-09-12 09:50:00,1822.24,1822.24,1822.24,1822.24,100.0,1822.24,1822.24,1822.24,1822.24,100.0
2024-09-12 09:55:00,1822.24,1822.24,1822.24,1822.24,0.0,1822.24,1822.24,1822.24,1822.24,0.0
2024-09-12 10:00:00,1822.24,1822.24,1822.24,1822.24,0.0,1822.24,1822.24,1822.24,1822.24,0.0
2024-09-12 10:05:00,1832.48,1832.48,1832.48,1832.48,100.0,1832.48,1832.48,1832.48,1832.48,100.0
2024-09-12 10:10:00,1832.48,1832.48,1832.48,1832.48,0.0,1832.48,1832.48,1832.48,1832.48,0.0
2024-09-12 10:15:00,1832.48,1832.48,1832.48,1832.48,0.0,1832.48,1832.48,1832.48,1832.48,0.0
2024-09-12 10:20:00,1840.0,1842.94,1840.0,1842.94,500.0,1840.0,1842.94,1840.0,1842.94,500.0
2024-09-12 10:25:00,1842.94,1842.94,1842.94,1842.94,0.0,1842.94,1842.94,1842.94,1842.94,0.0
2024-09-12 10:30:00,1840.0,1840.0,1840.0,1840.0,100.0,1840.0,1840.0,1840.0,1840.0,100.0
2024-09-12 10:35:00,1835.88,1837.61,1835.88,1837.6,1438.0,1835.88,1837.61,1835.88,1837.6,1438.0
2024-09-12 10:40:00,1840.0,1842.4,1840.0,1841.39,700.0,1840.0,1842.4,1840.0,1841.39,700.0
2024-09-12 10:45:00,1840.0,1840.0,1840.0,1840.0,100.0,1840.0,1840.0,1840.0,1840.0,100.0
2024-09-12 10:50:00,1840.0,1840.0,1840.0,1840.0,0.0,1840.0,1840.0,1840.0,1840.0,0.0
2024-09-12 10:55:00,1840.97,1840.97,1836.48,1836.48,900.0,1840.97,1840.97,1836.48,1836.48,900.0
2024-09-12 11:00:00,1835.98,1836.24,1835.98,1836.21,300.0,1835.98,1836.24,1835.98,1836.21,300.0
2024-09-12 11:05:00,1836.21,1836.21,1835.63,1835.63,200.0,1836.21,1836.21,1835.63,1835.63,200.0
2024-09-12 11:10:00,1840.0,1840.0,1840.0,1840.0,170.0,1840.0,1840.0,1840.0,1840.0,170.0
2024-09-12 11:15:00,1840.0,1840.0,1840.0,1840.0,0.0,1840.0,1840.0,1840.0,1840.0,0.0
2024-09-12 11:20:00,1840.0,1840.0,1840.0,1840.0,0.0,1840.0,1840.0,1840.0,1840.0,0.0
2024-09-12 11:25:00,1831.82,1837.5,1831.82,1837.33,900.0,1831.82,1837.5,1831.82,1837.33,900.0
2024-09-12 11:30:00,1837.02,1837.02,1837.02,1837.02,3553.0,1837.02,1837.02,1837.02,1837.02,3553.0
2024-09-12 11:35:00,1837.02,1837.02,1837.02,1837.02,0.0,1837.02,1837.02,1837.02,1837.02,0.0
2024-09-12 11:40:00,1837.02,1837.02,1837.02,1837.02,0.0,1837.02,1837.02,1837.02,1837.02,0.0
2024-09-12 11:45:00,1831.5,1831.82,1830.09,1831.82,300.0,1831.5,1831.82,1830.09,1831.82,300.0
2024-09-12 11:50:00,1831.82,1831.82,1831.82,1831.82,0.0,1831.82,1831.82,1831.82,1831.82,0.0
2024-09-12 11:55:00,1833.69,1833.69,1833.38,1833.38,251.0,1833.69,1833.69,1833.38,1833.38,251.0
2024-09-12 12:00:00,1833.38,1833.38,1833.38,1833.38,0.0,1833.38,1833.38,1833.38,1833.38,0.0
2024-09-12 12:05:00,1835.54,1835.54,1834.62,1834.62,200.0,1835.54,1835.54,1834.62,1834.62,200.0
2024-09-12 12:10:00,1834.62,1834.62,1834.62,1834.62,0.0,1834.62,1834.62,1834.62,1834.62,0.0
2024-09-12 12:15:00,1834.62,1834.62,1834.62,1834.62,0.0,1834.62,1834.62,1834.62,1834.62,0.0
2024-09-12 12:20:00,1836.75,1839.5,1836.75,1839.5,274.0,1836.75,1839.5,1836.75,1839.5,274.0
2024-09-12 12:25:00,1839.5,1839.5,1839.5,1839.5,0.0,1839.5,1839.5,1839.5,1839.5,0.0
2024-09-12 12:30:00,1839.1,1839.1,1839.1,1839.1,258.0,1839.1,1839.1,1839.1,1839.1,258.0
2024-09-12 12:35:00,1839.1,1839.1,1839.1,1839.1,0.0,1839.1,1839.1,1839.1,1839.1,0.0
2024-09-12 12:40:00,1839.1,1839.1,1839.1,1839.1,0.0,1839.1,1839.1,1839.1,1839.1,0.0
2024-09-12 12:45:00,1839.1,1839.1,1839.1,1839.1,0.0,1839.1,1839.1,1839.1,1839.1,0.0
2024-09-12 12:50:00,1840.82,1840.82,1840.82,1840.82,100.0,1840.82,1840.82,1840.82,1840.82,100.0
2024-09-12 12:55:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:00:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:05:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:10:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:15:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:20:00,1843.2,1846.21,1843.19,1846.21,300.0,1843.2,1846.21,1843.19,1846.21,300.0
2024-09-12 13:25:00,1848.06,1848.06,1845.64,1845.64,300.0,1848.06,1848.06,1845.64,1845.64,300.0
2024-09-12 13:30:00,1845.64,1845.64,1845.64,1845.64,0.0,1845.64,1845.64,1845.64,1845.64,0.0
2024-09-12 13:35:00,1848.35,1848.35,1848.35,1848.35,100.0,1848.35,1848.35,1848.35,1848.35,100.0
2024-09-12 13:40:00,1848.35,1848.35,1848.35,1848.35,0.0,1848.35,1848.35,1848.35,1848.35,0.0
2024-09-12 13:45:00,1847.49,1847.49,1847.49,1847.49,100.0,1847.49,1847.49,1847.49,1847.49,100.0
2024-09-12 13:50:00,1847.49,1847.49,1847.49,1847.49,0.0,1847.49,1847.49,1847.49,1847.49,0.0
2024-09-12 13:55:00,1854.52,1855.31,1854.52,1855.0,4706.0,1854.52,1855.31,1854.52,1855.0,4706.0
2024-09-12 14:00:00,1856.74,1856.74,1855.39,1855.39,819.0,1856.74,1856.74,1855.39,1855.39,819.0
2024-09-12 14:05:00,1855.39,1855.39,1855.39,1855.39,0.0,1855.39,1855.39,1855.39,1855.39,0.0
2024-09-12 14:10:00,1855.39,1855.39,1855.39,1855.39,0.0,1855.39,1855.39,1855.39,1855.39,0.0
2024-09-12 14:15:00,1855.39,1855.39,1855.39,1855.39,0.0,1855.39,1855.39,1855.39,1855.39,0.0
2024-09-12 14:20:00,1850.59,1850.62,1850.17,1850.62,700.0,1850.59,1850.62,1850.17,1850.62,700.0
2024-09-12 14:25:00,1850.62,1850.62,1850.62,1850.62,0.0,1850.62,1850.62,1850.62,1850.62,0.0
2024-09-12 14:30:00,1850.62,1850.62,1850.62,1850.62,0.0,1850.62,1850.62,1850.62,1850.62,0.0
2024-09-12 14:35:00,1850.62,1850.62,1850.62,1850.62,0.0,1850.62,1850.62,1850.62,1850.62,0.0
2024-09-12 14:40:00,1850.0,1850.0,1850.0,1850.0,100.0,1850.0,1850.0,1850.0,1850.0,100.0
2024-09-12 14:45:00,1850.0,1850.0,1850.0,1850.0,132.0,1850.0,1850.0,1850.0,1850.0,132.0
2024-09-12 14:50:00,1841.62,1841.62,1841.62,1841.62,121.0,1841.62,1841.62,1841.62,1841.62,121.0
2024-09-12 14:55:00,1845.68,1845.68,1845.68,1845.68,200.0,1845.68,1845.68,1845.68,1845.68,200.0
2024-09-12 15:00:00,1845.68,1845.68,1845.68,1845.68,0.0,1845.68,1845.68,1845.68,1845.68,0.0
2024-09-12 15:05:00,1845.68,1845.68,1845.68,1845.68,0.0,1845.68,1845.68,1845.68,1845.68,0.0
2024-09-12 15:10:00,1845.0,1849.3,1845.0,1849.0,400.0,1845.0,1849.3,1845.0,1849.0,400.0
2024-09-12 15:15:00,1848.56,1848.56,1848.55,1848.56,100.0,1848.56,1848.56,1848.55,1848.56,100.0
2024-09-12 15:20:00,1845.9,1845.9,1845.9,1845.9,100.0,1845.9,1845.9,1845.9,1845.9,100.0
2024-09-12 15:25:00,1847.64,1848.23,1846.13,1847.29,1571.0,1847.64,1848.23,1846.13,1847.29,1571.0
2024-09-12 15:30:00,1845.94,1845.94,1845.94,1845.94,100.0,1845.94,1845.94,1845.94,1845.94,100.0
2024-09-12 15:35:00,1847.79,1850.34,1847.5,1850.34,1019.0,1847.79,1850.34,1847.5,1850.34,1019.0
2024-09-12 15:40:00,1849.43,1854.67,1849.42,1854.55,814.0,1849.43,1854.67,1849.42,1854.55,814.0
2024-09-12 15:45:00,1856.03,1858.82,1854.79,1855.75,809.0,1856.03,1858.82,1854.79,1855.75,809.0
2024-09-12 15:50:00,1853.87,1858.07,1853.87,1858.07,2066.0,1853.87,1858.07,1853.87,1858.07,2066.0
2024-09-12 15:55:00,1859.09,1863.44,1856.49,1862.93,3236.0,1859.09,1863.44,1856.49,1862.93,3236.0
2024-09-13 09:30:00,1868.29,1870.97,1868.29,1870.97,2269.0,1868.29,1870.97,1868.29,1870.97,2269.0
2024-09-13 09:35:00,1870.97,1870.97,1870.97,1870.97,0.0,1870.97,1870.97,1870.97,1870.97,0.0
2024-09-13 09:40:00,1876.19,1876.89,1864.6,1864.6,1231.0,1876.19,1876.89,1864.6,1864.6,1231.0
2024-09-13 09:45:00,1865.61,1879.12,1865.61,1879.12,300.0,1865.61,1879.12,1865.61,1879.12,300.0
2024-09-13 09:50:00,1879.12,1879.12,1879.12,1879.12,0.0,1879.12,1879.12,1879.12,1879.12,0.0
2024-09-13 09:55:00,1879.12,1879.12,1879.12,1879.12,0.0,1879.12,1879.12,1879.12,1879.12,0.0
2024-09-13 10:00:00,1867.15,1867.15,1858.5,1861.47,300.0,1867.15,1867.15,1858.5,1861.47,300.0
2024-09-13 10:05:00,1865.94,1865.94,1865.94,1865.94,100.0,1865.94,1865.94,1865.94,1865.94,100.0
2024-09-13 10:10:00,1868.63,1869.67,1868.63,1869.59,1063.0,1868.63,1869.67,1868.63,1869.59,1063.0
2024-09-13 10:15:00,1869.11,1869.11,1869.1,1869.11,157.0,1869.11,1869.11,1869.1,1869.11,157.0
2024-09-13 10:20:00,1869.83,1870.29,1868.0,1868.0,461.0,1869.83,1870.29,1868.0,1868.0,461.0
2024-09-13 10:25:00,1868.78,1872.09,1867.09,1867.09,439.0,1868.78,1872.09,1867.09,1867.09,439.0
2024-09-13 10:30:00,1860.62,1861.8,1860.62,1861.8,200.0,1860.62,1861.8,1860.62,1861.8,200.0
2024-09-13 10:35:00,1867.0,1867.98,1867.0,1867.27,508.0,1867.0,1867.98,1867.0,1867.27,508.0
2024-09-13 10:40:00,1868.23,1869.27,1868.22,1869.27,337.0,1868.23,1869.27,1868.22,1869.27,337.0
2024-09-13 10:45:00,1869.27,1869.27,1869.27,1869.27,0.0,1869.27,1869.27,1869.27,1869.27,0.0
2024-09-13 10:50:00,1865.84,1865.85,1865.84,1865.85,200.0,1865.84,1865.85,1865.84,1865.85,200.0
2024-09-13 10:55:00,1865.32,1865.32,1865.32,1865.32,100.0,1865.32,1865.32,1865.32,1865.32,100.0
2024-09-13 11:00:00,1870.27,1870.27,1870.27,1870.27,200.0,1870.27,1870.27,1870.27,1870.27,200.0
2024-09-13 11:05:00,1870.27,1870.27,1870.27,1870.27,0.0,1870.27,1870.27,1870.27,1870.27,0.0
2024-09-13 11:10:00,1874.12,1874.12,1874.12,1874.12,100.0,1874.12,1874.12,1874.12,1874.12,100.0
2024-09-13 11:15:00,1874.12,1874.12,1874.12,1874.12,0.0,1874.12,1874.12,1874.12,1874.12,0.0
2024-09-13 11:20:00,1876.29,1876.29,1876.28,1876.29,200.0,1876.29,1876.29,1876.28,1876.29,200.0
2024-09-13 11:25:00,1875.88,1875.88,1874.86,1874.86,300.0,1875.88,1875.88,1874.86,1874.86,300.0
2024-09-13 11:30:00,1870.63,1873.26,1870.62,1873.26,300.0,1870.63,1873.26,1870.62,1873.26,300.0
2024-09-13 11:35:00,1872.89,1872.9,1872.89,1872.89,200.0,1872.89,1872.9,1872.89,1872.89,200.0
2024-09-13 11:40:00,1872.9,1872.9,1872.9,1872.9,100.0,1872.9,1872.9,1872.9,1872.9,100.0
2024-09-13 11:45:00,1874.99,1878.22,1874.99,1878.22,300.0,1874.99,1878.22,1874.99,1878.22,300.0
2024-09-13 11:50:00,1877.96,1877.96,1877.96,1877.96,100.0,1877.96,1877.96,1877.96,1877.96,100.0
2024-09-13 11:55:00,1878.29,1881.05,1878.29,1879.5,604.0,1878.29,1881.05,1878.29,1879.5,604.0
2024-09-13 12:00:00,1879.49,1879.49,1877.03,1877.03,700.0,1879.49,1879.49,1877.03,1877.03,700.0
2024-09-13 12:05:00,1877.03,1877.03,1877.03,1877.03,0.0,1877.03,1877.03,1877.03,1877.03,0.0
2024-09-13 12:10:00,1875.6,1875.67,1875.04,1875.04,400.0,1875.6,1875.67,1875.04,1875.04,400.0
2024-09-13 12:15:00,1875.04,1875.04,1875.04,1875.04,0.0,1875.04,1875.04,1875.04,1875.04,0.0
2024-09-13 12:20:00,1875.04,1875.04,1875.04,1875.04,0.0,1875.04,1875.04,1875.04,1875.04,0.0
2024-09-13 12:25:00,1875.67,1875.67,1875.66,1875.67,223.0,1875.67,1875.67,1875.66,1875.67,223.0
2024-09-13 12:30:00,1875.48,1876.17,1875.48,1876.17,400.0,1875.48,1876.17,1875.48,1876.17,400.0
2024-09-13 12:35:00,1876.17,1876.17,1876.17,1876.17,0.0,1876.17,1876.17,1876.17,1876.17,0.0
2024-09-13 12:40:00,1876.84,1876.84,1876.84,1876.84,100.0,1876.84,1876.84,1876.84,1876.84,100.0
2024-09-13 12:45:00,1876.98,1877.14,1876.26,1877.14,500.0,1876.98,1877.14,1876.26,1877.14,500.0
2024-09-13 12:50:00,1877.14,1877.14,1877.14,1877.14,0.0,1877.14,1877.14,1877.14,1877.14,0.0
2024-09-13 12:55:00,1877.14,1877.14,1877.14,1877.14,0.0,1877.14,1877.14,1877.14,1877.14,0.0
2024-09-13 13:00:00,1879.08,1879.08,1879.08,1879.08,100.0,1879.08,1879.08,1879.08,1879.08,100.0
2024-09-13 13:05:00,1879.08,1879.08,1879.08,1879.08,0.0,1879.08,1879.08,1879.08,1879.08,0.0
2024-09-13 13:10:00,1879.99,1879.99,1879.83,1879.83,300.0,1879.99,1879.99,1879.83,1879.83,300.0
2024-09-13 13:15:00,1879.83,1879.83,1879.83,1879.83,0.0,1879.83,1879.83,1879.83,1879.83,0.0
2024-09-13 13:20:00,1879.83,1879.83,1879.83,1879.83,0.0,1879.83,1879.83,1879.83,1879.83,0.0
2024-09-13 13:25:00,1880.64,1883.0,1880.64,1882.36,441.0,1880.64,1883.0,1880.64,1882.36,441.0
2024-09-13 13:30:00,1882.67,1886.23,1882.61,1882.61,579.0,1882.67,1886.23,1882.61,1882.61,579.0
2024-09-13 13:35:00,1882.69,1885.29,1882.68,1885.29,300.0,1882.69,1885.29,1882.68,1885.29,300.0
2024-09-13 13:40:00,1885.29,1885.29,1885.29,1885.29,0.0,1885.29,1885.29,1885.29,1885.29,0.0
2024-09-13 13:45:00,1885.29,1885.29,1885.29,1885.29,0.0,1885.29,1885.29,1885.29,1885.29,0.0
2024-09-13 13:50:00,1885.68,1885.68,1885.52,1885.52,224.0,1885.68,1885.68,1885.52,1885.52,224.0
2024-09-13 13:55:00,1885.5,1885.5,1885.5,1885.5,350.0,1885.5,1885.5,1885.5,1885.5,350.0
2024-09-13 14:00:00,1884.07,1884.07,1881.91,1882.0,658.0,1884.07,1884.07,1881.91,1882.0,658.0
2024-09-13 14:05:00,1886.0,1886.0,1886.0,1886.0,200.0,1886.0,1886.0,1886.0,1886.0,200.0
2024-09-13 14:10:00,1885.66,1885.66,1885.66,1885.66,255.0,1885.66,1885.66,1885.66,1885.66,255.0
2024-09-13 14:15:00,1884.56,1884.56,1884.56,1884.56,100.0,1884.56,1884.56,1884.56,1884.56,100.0
2024-09-13 14:20:00,1884.76,1884.76,1884.75,1884.76,100.0,1884.76,1884.76,1884.75,1884.76,100.0
2024-09-13 14:25:00,1883.39,1883.39,1882.0,1882.44,964.0,1883.39,1883.39,1882.0,1882.44,964.0
2024-09-13 14:30:00,1882.44,1882.44,1882.44,1882.44,0.0,1882.44,1882.44,1882.44,1882.44,0.0
2024-09-13 14:35:00,1882.44,1882.44,1882.44,1882.44,0.0,1882.44,1882.44,1882.44,1882.44,0.0
2024-09-13 14:40:00,1882.44,1882.44,1882.44,1882.44,0.0,1882.44,1882.44,1882.44,1882.44,0.0
2024-09-13 14:45:00,1882.44,1882.44,1882.44,1882.44,0.0,1882.44,1882.44,1882.44,1882.44,0.0
2024-09-13 14:50:00,1881.9,1881.9,1881.9,1881.9,100.0,1881.9,1881.9,1881.9,1881.9,100.0
2024-09-13 14:55:00,1881.9,1881.9,1881.9,1881.9,0.0,1881.9,1881.9,1881.9,1881.9,0.0
2024-09-13 15:00:00,1881.99,1882.0,1881.99,1881.99,100.0,1881.99,1882.0,1881.99,1881.99,100.0
2024-09-13 15:05:00,1881.99,1881.99,1881.99,1881.99,1005.0,1881.99,1881.99,1881.99,1881.99,1005.0
2024-09-13 15:10:00,1881.99,1881.99,1881.99,1881.99,0.0,1881.99,1881.99,1881.99,1881.99,0.0
2024-09-13 15:15:00,1881.99,1881.99,1881.99,1881.99,0.0,1881.99,1881.99,1881.99,1881.99,0.0
2024-09-13 15:20:00,1879.43,1879.43,1879.43,1879.43,100.0,1879.43,1879.43,1879.43,1879.43,100.0
2024-09-13 15:25:00,1879.18,1879.2,1874.63,1875.07,2198.0,1879.18,1879.2,1874.63,1875.07,2198.0
2024-09-13 15:30:00,1874.14,1874.93,1874.14,1874.4,2300.0,1874.14,1874.93,1874.14,1874.4,2300.0
2024-09-13 15:35:00,1872.28,1874.01,1872.28,1874.01,200.0,1872.28,1874.01,1872.28,1874.01,200.0
2024-09-13 15:40:00,1873.11,1873.17,1870.0,1870.92,7700.0,1873.11,1873.17,1870.0,1870.92,7700.0
2024-09-13 15:45:00,1869.98,1870.89,1869.1,1870.89,484.0,1869.98,1870.89,1869.1,1870.89,484.0
2024-09-13 15:50:00,1869.98,1872.27,1869.55,1871.78,6260.0,1869.98,1872.27,1869.55,1871.78,6260.0
2024-09-13 15:55:00,1871.78,1872.93,1863.82,1868.38,6734.0,1871.78,1872.93,1863.82,1868.38,6734.0
2024-09-16 09:30:00,1865.0,1865.0,1865.0,1865.0,1111.0,1865.0,1865.0,1865.0,1865.0,1111.0
2024-09-16 09:35:00,1865.0,1865.0,1865.0,1865.0,0.0,1865.0,1865.0,1865.0,1865.0,0.0
2024-09-16 09:40:00,1877.23,1877.23,1877.22,1877.23,100.0,1877.23,1877.23,1877.22,1877.23,100.0
2024-09-16 09:45:00,1880.23,1880.23,1879.44,1879.45,200.0,1880.23,1880.23,1879.44,1879.45,200.0
2024-09-16 09:50:00,1877.31,1881.0,1877.31,1881.0,402.0,1877.31,1881.0,1877.31,1881.0,402.0
2024-09-16 09:55:00,1876.35,1876.36,1876.35,1876.36,390.0,1876.35,1876.36,1876.35,1876.36,390.0
2024-09-16 10:00:00,1873.7,1873.7,1869.25,1869.25,708.0,1873.7,1873.7,1869.25,1869.25,708.0
2024-09-16 10:05:00,1872.42,1875.27,1869.94,1875.27,800.0,1872.42,1875.27,1869.94,1875.27,800.0
2024-09-16 10:10:00,1875.27,1875.27,1875.27,1875.27,0.0,1875.27,1875.27,1875.27,1875.27,0.0
2024-09-16 10:15:00,1875.27,1875.27,1875.27,1875.27,0.0,1875.27,1875.27,1875.27,1875.27,0.0
2024-09-16 10:20:00,1868.4,1871.56,1867.9,1867.9,503.0,1868.4,1871.56,1867.9,1867.9,503.0
2024-09-16 10:25:00,1865.0,1866.09,1865.0,1866.09,1085.0,1865.0,1866.09,1865.0,1866.09,1085.0
2024-09-16 10:30:00,1862.96,1864.19,1862.96,1864.19,1703.0,1862.96,1864.19,1862.96,1864.19,1703.0
2024-09-16 10:35:00,1864.19,1864.19,1864.19,1864.19,0.0,1864.19,1864.19,1864.19,1864.19,0.0
2024-09-16 10:40:00,1870.75,1870.75,1870.75,1870.75,100.0,1870.75,1870.75,1870.75,1870.75,100.0
2024-09-16 10:45:00,1875.91,1875.91,1872.47,1874.98,500.0,1875.91,1875.91,1872.47,1874.98,500.0
2024-09-16 10:50:00,1874.98,1874.98,1874.98,1874.98,0.0,1874.98,1874.98,1874.98,1874.98,0.0
2024-09-16 10:55:00,1873.01,1874.0,1873.01,1874.0,225.0,1873.01,1874.0,1873.01,1874.0,225.0
2024-09-16 11:00:00,1872.31,1872.31,1872.31,1872.31,385.0,1872.31,1872.31,1872.31,1872.31,385.0
2024-09-16 11:05:00,1873.38,1873.38,1873.35,1873.35,200.0,1873.38,1873.38,1873.35,1873.35,200.0
2024-09-16 11:10:00,1875.28,1875.28,1875.27,1875.28,183.0,1875.28,1875.28,1875.27,1875.28,183.0
2024-09-16 11:15:00,1875.28,1875.28,1875.28,1875.28,0.0,1875.28,1875.28,1875.28,1875.28,0.0
2024-09-16 11:20:00,1874.37,1874.37,1874.37,1874.37,100.0,1874.37,1874.37,1874.37,1874.37,100.0
2024-09-16 11:25:00,1876.74,1876.74,1876.73,1876.74,100.0,1876.74,1876.74,1876.73,1876.74,100.0
2024-09-16 11:30:00,1876.84,1876.84,1876.54,1876.54,300.0,1876.84,1876.84,1876.54,1876.54,300.0
2024-09-16 11:35:00,1876.54,1876.54,1876.54,1876.54,0.0,1876.54,1876.54,1876.54,1876.54,0.0
2024-09-16 11:40:00,1876.37,1876.37,1876.37,1876.37,100.0,1876.37,1876.37,1876.37,1876.37,100.0
2024-09-16 11:45:00,1876.37,1876.37,1876.37,1876.37,0.0,1876.37,1876.37,1876.37,1876.37,0.0
2024-09-16 11:50:00,1879.97,1879.97,1879.97,1879.97,100.0,1879.97,1879.97,1879.97,1879.97,100.0
2024-09-16 11:55:00,1879.97,1879.97,1879.97,1879.97,0.0,1879.97,1879.97,1879.97,1879.97,0.0
2024-09-16 12:00:00,1886.76,1886.76,1886.76,1886.76,700.0,1886.76,1886.76,1886.76,1886.76,700.0
2024-09-16 12:05:00,1886.76,1886.76,1886.76,1886.76,0.0,1886.76,1886.76,1886.76,1886.76,0.0
2024-09-16 12:10:00,1886.76,1886.76,1886.76,1886.76,0.0,1886.76,1886.76,1886.76,1886.76,0.0
2024-09-16 12:15:00,1886.76,1886.76,1886.76,1886.76,0.0,1886.76,1886.76,1886.76,1886.76,0.0
2024-09-16 12:20:00,1889.51,1889.51,1885.03,1885.03,700.0,1889.51,1889.51,1885.03,1885.03,700.0
2024-09-16 12:25:00,1885.14,1887.2,1885.14,1887.2,400.0,1885.14,1887.2,1885.14,1887.2,400.0
2024-09-16 12:30:00,1887.2,1887.2,1887.2,1887.2,0.0,1887.2,1887.2,1887.2,1887.2,0.0
2024-09-16 12:35:00,1886.54,1886.54,1886.06,1886.06,300.0,1886.54,1886.54,1886.06,1886.06,300.0
2024-09-16 12:40:00,1886.06,1886.06,1886.06,1886.06,0.0,1886.06,1886.06,1886.06,1886.06,0.0
2024-09-16 12:45:00,1886.06,1886.06,1886.06,1886.06,0.0,1886.06,1886.06,1886.06,1886.06,0.0
2024-09-16 12:50:00,1886.06,1886.06,1886.06,1886.06,0.0,1886.06,1886.06,1886.06,1886.06,0.0
2024-09-16 12:55:00,1886.06,1886.06,1886.06,1886.06,0.0,1886.06,1886.06,1886.06,1886.06,0.0
2024-09-16 13:00:00,1888.48,1888.48,1888.48,1888.48,100.0,1888.48,1888.48,1888.48,1888.48,100.0
2024-09-16 13:05:00,1888.48,1888.48,1888.48,1888.48,0.0,1888.48,1888.48,1888.48,1888.48,0.0
2024-09-16 13:10:00,1887.04,1887.05,1887.04,1887.04,170.0,1887.04,1887.05,1887.04,1887.04,170.0
2024-09-16 13:15:00,1888.83,1888.83,1888.82,1888.83,100.0,1888.83,1888.83,1888.82,1888.83,100.0
2024-09-16 13:20:00,1888.83,1888.83,1888.83,1888.83,0.0,1888.83,1888.83,1888.83,1888.83,0.0
2024-09-16 13:25:00,1890.99,1891.0,1890.99,1891.0,1021.0,1890.99,1891.0,1890.99,1891.0,1021.0
2024-09-16 13:30:00,1892.04,1892.04,1891.83,1891.83,700.0,1892.04,1892.04,1891.83,1891.83,700.0
2024-09-16 13:35:00,1891.83,1891.83,1891.83,1891.83,0.0,1891.83,1891.83,1891.83,1891.83,0.0
2024-09-16 13:40:00,1891.83,1891.83,1891.83,1891.83,0.0,1891.83,1891.83,1891.83,1891.83,0.0
2024-09-16 13:45:00,1891.83,1891.83,1891.83,1891.83,0.0,1891.83,1891.83,1891.83,1891.83,0.0
2024-09-16 13:50:00,1891.83,1891.83,1891.83,1891.83,0.0,1891.83,1891.83,1891.83,1891.83,0.0
2024-09-16 13:55:00,1892.08,1893.54,1892.08,1892.38,300.0,1892.08,1893.54,1892.08,1892.38,300.0
2024-09-16 14:00:00,1891.86,1891.86,1888.18,1888.18,359.0,1891.86,1891.86,1888.18,1888.18,359.0
2024-09-16 14:05:00,1888.18,1888.18,1888.18,1888.18,0.0,1888.18,1888.18,1888.18,1888.18,0.0
2024-09-16 14:10:00,1888.18,1888.18,1888.18,1888.18,0.0,1888.18,1888.18,1888.18,1888.18,0.0
2024-09-16 14:15:00,1884.83,1884.83,1884.83,1884.83,100.0,1884.83,1884.83,1884.83,1884.83,100.0
2024-09-16 14:20:00,1884.83,1884.83,1884.83,1884.83,0.0,1884.83,1884.83,1884.83,1884.83,0.0
2024-09-16 14:25:00,1884.58,1884.58,1884.58,1884.58,100.0,1884.58,1884.58,1884.58,1884.58,100.0
2024-09-16 14:30:00,1884.11,1885.35,1883.57,1885.35,527.0,1884.11,1885.35,1883.57,1885.35,527.0
2024-09-16 14:35:00,1885.35,1885.35,1885.35,1885.35,0.0,1885.35,1885.35,1885.35,1885.35,0.0
2024-09-16 14:40:00,1885.35,1885.35,1885.35,1885.35,0.0,1885.35,1885.35,1885.35,1885.35,0.0
2024-09-16 14:45:00,1888.37,1888.37,1888.36,1888.36,227.0,1888.37,1888.37,1888.36,1888.36,227.0
2024-09-16 14:50:00,1885.97,1885.97,1885.97,1885.97,200.0,1885.97,1885.97,1885.97,1885.97,200.0
2024-09-16 14:55:00,1885.97,1885.97,1885.97,1885.97,0.0,1885.97,1885.97,1885.97,1885.97,0.0
2024-09-16 15:00:00,1884.28,1884.28,1884.28,1884.28,100.0,1884.28,1884.28,1884.28,1884.28,100.0
2024-09-16 15:05:00,1884.41,1885.92,1884.41,1885.92,400.0,1884.41,1885.92,1884.41,1885.92,400.0
2024-09-16 15:10:00,1884.97,1884.97,1884.34,1884.34,583.0,1884.97,1884.97,1884.34,1884.34,583.0
2024-09-16 15:15:00,1884.72,1886.2,1884.72,1885.59,1082.0,1884.72,1886.2,1884.72,1885.59,1082.0
2024-09-16 15:20:00,1885.59,1885.59,1885.59,1885.59,0.0,1885.59,1885.59,1885.59,1885.59,0.0
2024-09-16 15:25:00,1885.59,1885.59,1885.59,1885.59,0.0,1885.59,1885.59,1885.59,1885.59,0.0
2024-09-16 15:30:00,1885.59,1885.59,1885.59,1885.59,0.0,1885.59,1885.59,1885.59,1885.59,0.0
2024-09-16 15:35:00,1888.29,1889.23,1888.29,1889.23,249.0,1888.29,1889.23,1888.29,1889.23,249.0
2024-09-16 15:40:00,1891.3,1891.3,1891.29,1891.29,206.0,1891.3,1891.3,1891.29,1891.29,206.0
2024-09-16 15:45:00,1891.29,1891.29,1891.29,1891.29,0.0,1891.29,1891.29,1891.29,1891.29,0.0
2024-09-16 15:50:00,1887.04,1888.47,1886.19,1888.47,400.0,1887.04,1888.47,1886.19,1888.47,400.0
2024-09-16 15:55:00,1888.91,1895.08,1888.91,1894.48,2013.0,1888.91,1895.08,1888.91,1894.48,2013.0
2024-09-17 09:30:00,1894.48,1907.49,1894.48,1900.9,1391.0,1894.48,1907.49,1894.48,1900.9,1391.0
2024-09-17 09:35:00,1893.96,1893.96,1893.96,1893.96,100.0,1893.96,1893.96,1893.96,1893.96,100.0
2024-09-17 09:40:00,1893.96,1893.96,1893.96,1893.96,0.0,1893.96,1893.96,1893.96,1893.96,0.0
2024-09-17 09:45:00,1892.53,1892.53,1892.53,1892.53,100.0,1892.53,1892.53,1892.53,1892.53,100.0
2024-09-17 09:50:00,1881.0,1881.0,1875.0,1881.0,400.0,1881.0,1881.0,1875.0,1881.0,400.0
2024-09-17 09:55:00,1868.25,1880.94,1868.25,1874.72,300.0,1868.25,1880.94,1868.25,1874.72,300.0
2024-09-17 10:00:00,1880.93,1880.93,1878.58,1878.58,312.0,1880.93,1880.93,1878.58,1878.58,312.0
2024-09-17 10:05:00,1878.58,1878.58,1878.58,1878.58,0.0,1878.58,1878.58,1878.58,1878.58,0.0
2024-09-17 10:10:00,1882.45,1889.61,1882.45,1888.66,1400.0,1882.45,1889.61,1882.45,1888.66,1400.0
2024-09-17 10:15:00,1886.88,1890.59,1883.5,1888.04,1812.0,1886.88,1890.59,1883.5,1888.04,1812.0
2024-09-17 10:20:00,1887.13,1887.13,1887.13,1887.13,178.0,1887.13,1887.13,1887.13,1887.13,178.0
2024-09-17 10:25:00,1882.48,1888.01,1879.43,1879.43,1642.0,1882.48,1888.01,1879.43,1879.43,1642.0
2024-09-17 10:30:00,1878.95,1878.95,1875.47,1875.47,300.0,1878.95,1878.95,1875.47,1875.47,300.0
2024-09-17 10:35:00,1871.53,1880.71,1871.53,1880.71,715.0,1871.53,1880.71,1871.53,1880.71,715.0
2024-09-17 10:40:00,1880.69,1880.69,1880.69,1880.69,100.0,1880.69,1880.69,1880.69,1880.69,100.0
2024-09-17 10:45:00,1889.24,1893.97,1888.71,1889.23,1300.0,1889.24,1893.97,1888.71,1889.23,1300.0
2024-09-17 10:50:00,1880.05,1886.66,1880.05,1886.66,275.0,1880.05,1886.66,1880.05,1886.66,275.0
2024-09-17 10:55:00,1883.22,1883.22,1883.22,1883.22,466.0,1883.22,1883.22,1883.22,1883.22,466.0
2024-09-17 11:00:00,1878.53,1878.53,1878.53,1878.53,100.0,1878.53,1878.53,1878.53,1878.53,100.0
2024-09-17 11:05:00,1884.51,1884.51,1884.51,1884.51,100.0,1884.51,1884.51,1884.51,1884.51,100.0
2024-09-17 11:10:00,1887.12,1887.12,1887.12,1887.12,100.0,1887.12,1887.12,1887.12,1887.12,100.0
2024-09-17 11:15:00,1885.74,1885.74,1885.73,1885.74,100.0,1885.74,1885.74,1885.73,1885.74,100.0
2024-09-17 11:20:00,1884.33,1884.33,1884.33,1884.33,182.0,1884.33,1884.33,1884.33,1884.33,182.0
2024-09-17 11:25:00,1888.02,1888.02,1887.62,1887.62,300.0,1888.02,1888.02,1887.62,1887.62,300.0
2024-09-17 11:30:00,1887.62,1887.62,1887.62,1887.62,0.0,1887.62,1887.62,1887.62,1887.62,0.0
2024-09-17 11:35:00,1886.98,1887.26,1886.97,1887.26,385.0,1886.98,1887.26,1886.97,1887.26,385.0
2024-09-17 11:40:00,1887.26,1887.26,1887.26,1887.26,0.0,1887.26,1887.26,1887.26,1887.26,0.0
2024-09-17 11:45:00,1885.96,1885.96,1885.95,1885.96,200.0,1885.96,1885.96,1885.95,1885.96,200.0
2024-09-17 11:50:00,1885.96,1885.96,1885.96,1885.96,0.0,1885.96,1885.96,1885.96,1885.96,0.0
2024-09-17 11:55:00,1885.46,1886.89,1885.46,1886.75,300.0,1885.46,1886.89,1885.46,1886.75,300.0
2024-09-17 12:00:00,1886.95,1888.24,1886.94,1888.24,200.0,1886.95,1888.24,1886.94,1888.24,200.0
2024-09-17 12:05:00,1886.61,1886.61,1884.18,1884.18,563.0,1886.61,1886.61,1884.18,1884.18,563.0
2024-09-17 12:10:00,1884.18,1884.18,1884.18,1884.18,0.0,1884.18,1884.18,1884.18,1884.18,0.0
2024-09-17 12:15:00,1882.97,1882.97,1882.96,1882.97,100.0,1882.97,1882.97,1882.96,1882.97,100.0
2024-09-17 12:20:00,1881.63,1881.63,1881.63,1881.63,100.0,1881.63,1881.63,1881.63,1881.63,100.0
2024-09-17 12:25:00,1878.45,1878.45,1878.45,1878.45,500.0,1878.45,1878.45,1878.45,1878.45,500.0
2024-09-17 12:30:00,1879.25,1879.25,1879.25,1879.25,117.0,1879.25,1879.25,1879.25,1879.25,117.0
2024-09-17 12:35:00,1881.56,1882.63,1880.16,1882.63,900.0,1881.56,1882.63,1880.16,1882.63,900.0
2024-09-17 12:40:00,1881.45,1881.45,1878.99,1879.09,701.0,1881.45,1881.45,1878.99,1879.09,701.0
2024-09-17 12:45:00,1877.19,1877.19,1877.19,1877.19,100.0,1877.19,1877.19,1877.19,1877.19,100.0
2024-09-17 12:50:00,1874.44,1879.02,1874.44,1879.02,1100.0,1874.44,1879.02,1874.44,1879.02,1100.0
2024-09-17 12:55:00,1877.99,1881.65,1877.72,1878.69,700.0,1877.99,1881.65,1877.72,1878.69,700.0
2024-09-17 13:00:00,1877.12,1877.12,1877.12,1877.12,700.0,1877.12,1877.12,1877.12,1877.12,700.0
2024-09-17 13:05:00,1877.12,1877.12,1877.12,1877.12,0.0,1877.12,1877.12,1877.12,1877.12,0.0
2024-09-17 13:10:00,1877.12,1877.12,1877.12,1877.12,0.0,1877.12,1877.12,1877.12,1877.12,0.0
2024-09-17 13:15:00,1876.34,1876.34,1876.34,1876.34,100.0,1876.34,1876.34,1876.34,1876.34,100.0
2024-09-17 13:20:00,1876.87,1876.87,1876.87,1876.87,100.0,1876.87,1876.87,1876.87,1876.87,100.0
2024-09-17 13:25:00,1876.87,1876.87,1876.87,1876.87,0.0,1876.87,1876.87,1876.87,1876.87,0.0
2024-09-17 13:30:00,1876.87,1876.87,1876.87,1876.87,0.0,1876.87,1876.87,1876.87,1876.87,0.0
2024-09-17 13:35:00,1876.87,1876.87,1876.87,1876.87,0.0,1876.87,1876.87,1876.87,1876.87,0.0
2024-09-17 13:40:00,1878.38,1878.38,1878.37,1878.38,100.0,1878.38,1878.38,1878.37,1878.38,100.0
2024-09-17 13:45:00,1880.83,1880.83,1880.83,1880.83,100.0,1880.83,1880.83,1880.83,1880.83,100.0
2024-09-17 13:50:00,1882.03,1884.29,1881.6,1883.54,600.0,1882.03,1884.29,1881.6,1883.54,600.0
2024-09-17 13:55:00,1880.86,1883.54,1880.86,1883.54,400.0,1880.86,1883.54,1880.86,1883.54,400.0
2024-09-17 14:00:00,1883.54,1883.54,1883.54,1883.54,0.0,1883.54,1883.54,1883.54,1883.54,0.0
2024-09-17 14:05:00,1885.38,1885.38,1885.38,1885.38,100.0,1885.38,1885.38,1885.38,1885.38,100.0
2024-09-17 14:10:00,1885.38,1885.38,1885.38,1885.38,0.0,1885.38,1885.38,1885.38,1885.38,0.0
2024-09-17 14:15:00,1889.74,1889.74,1889.73,1889.74,100.0,1889.74,1889.74,1889.73,1889.74,100.0
2024-09-17 14:20:00,1886.42,1886.42,1886.42,1886.42,100.0,1886.42,1886.42,1886.42,1886.42,100.0
2024-09-17 14:25:00,1887.25,1887.25,1887.25,1887.25,100.0,1887.25,1887.25,1887.25,1887.25,100.0
2024-09-17 14:30:00,1887.25,1887.25,1887.25,1887.25,0.0,1887.25,1887.25,1887.25,1887.25,0.0
2024-09-17 14:35:00,1887.25,1887.25,1887.25,1887.25,0.0,1887.25,1887.25,1887.25,1887.25,0.0
2024-09-17 14:40:00,1887.25,1887.25,1887.25,1887.25,0.0,1887.25,1887.25,1887.25,1887.25,0.0
2024-09-17 14:45:00,1887.9,1887.9,1886.02,1886.93,500.0,1887.9,1887.9,1886.02,1886.93,500.0
2024-09-17 14:50:00,1885.0,1885.0,1885.0,1885.0,1000.0,1885.0,1885.0,1885.0,1885.0,1000.0
2024-09-17 14:55:00,1888.1,1888.1,1885.32,1885.33,200.0,1888.1,1888.1,1885.32,1885.33,200.0
2024-09-17 15:00:00,1885.38,1885.38,1885.38,1885.38,100.0,1885.38,1885.38,1885.38,1885.38,100.0
2024-09-17 15:05:00,1885.38,1885.38,1885.38,1885.38,0.0,1885.38,1885.38,1885.38,1885.38,0.0
2024-09-17 15:10:00,1885.38,1888.92,1885.37,1888.92,1575.0,1885.38,1888.92,1885.37,1888.92,1575.0
2024-09-17 15:15:00,1887.02,1887.02,1885.98,1886.63,1500.0,1887.02,1887.02,1885.98,1886.63,1500.0
2024-09-17 15:20:00,1886.62,1886.62,1886.62,1886.62,300.0,1886.62,1886.62,1886.62,1886.62,300.0
2024-09-17 15:25:00,1886.07,1888.45,1886.07,1888.45,200.0,1886.07,1888.45,1886.07,1888.45,200.0
2024-09-17 15:30:00,1887.3,1889.0,1887.3,1889.0,1100.0,1887.3,1889.0,1887.3,1889.0,1100.0
2024-09-17 15:35:00,1891.9,1891.9,1889.49,1889.49,200.0,1891.9,1891.9,1889.49,1889.49,200.0
2024-09-17 15:40:00,1891.9,1892.95,1891.9,1892.95,500.0,1891.9,1892.95,1891.9,1892.95,500.0
2024-09-17 15:45:00,1892.17,1892.17,1891.86,1892.03,400.0,1892.17,1892.17,1891.86,1892.03,400.0
2024-09-17 15:50:00,1893.69,1893.69,1892.0,1892.0,1119.0,1893.69,1893.69,1892.0,1892.0,1119.0
2024-09-17 15:55:00,1891.82,1894.1,1880.42,1885.53,5798.0,1891.82,1894.1,1880.42,1885.53,5798.0
2024-09-18 09:30:00,1885.34,1885.34,1885.34,1885.34,857.0,1885.34,1885.34,1885.34,1885.34,857.0
2024-09-18 09:35:00,1883.02,1883.02,1883.02,1883.02,100.0,1883.02,1883.02,1883.02,1883.02,100.0
2024-09-18 09:40:00,1883.02,1883.02,1883.02,1883.02,0.0,1883.02,1883.02,1883.02,1883.02,0.0
2024-09-18 09:45:00,1883.02,1883.02,1883.02,1883.02,0.0,1883.02,1883.02,1883.02,1883.02,0.0
2024-09-18 09:50:00,1882.93,1883.11,1882.93,1883.11,200.0,1882.93,1883.11,1882.93,1883.11,200.0
2024-09-18 09:55:00,1883.11,1883.11,1883.11,1883.11,0.0,1883.11,1883.11,1883.11,1883.11,0.0
2024-09-18 10:00:00,1891.87,1891.87,1891.87,1891.87,100.0,1891.87,1891.87,1891.87,1891.87,100.0
2024-09-18 10:05:00,1891.87,1891.87,1891.87,1891.87,0.0,1891.87,1891.87,1891.87,1891.87,0.0
2024-09-18 10:10:00,1896.2,1896.2,1896.2,1896.2,100.0,1896.2,1896.2,1896.2,1896.2,100.0
2024-09-18 10:15:00,1895.94,1895.94,1895.3,1895.3,455.0,1895.94,1895.94,1895.3,1895.3,455.0
2024-09-18 10:20:00,1895.3,1895.3,1895.3,1895.3,0.0,1895.3,1895.3,1895.3,1895.3,0.0
2024-09-18 10:25:00,1895.3,1895.3,1895.3,1895.3,0.0,1895.3,1895.3,1895.3,1895.3,0.0
2024-09-18 10:30:00,1895.3,1895.3,1895.3,1895.3,0.0,1895.3,1895.3,1895.3,1895.3,0.0
2024-09-18 10:35:00,1890.23,1890.23,1890.23,1890.23,100.0,1890.23,1890.23,1890.23,1890.23,100.0
2024-09-18 10:40:00,1896.1,1896.1,1896.1,1896.1,100.0,1896.1,1896.1,1896.1,1896.1,100.0
2024-09-18 10:45:00,1897.42,1897.42,1897.15,1897.15,300.0,1897.42,1897.42,1897.15,1897.15,300.0
2024-09-18 10:50:00,1891.79,1891.79,1887.58,1887.58,500.0,1891.79,1891.79,1887.58,1887.58,500.0
2024-09-18 10:55:00,1887.58,1887.58,1887.58,1887.58,0.0,1887.58,1887.58,1887.58,1887.58,0.0
2024-09-18 11:00:00,1888.99,1891.37,1887.2,1887.21,400.0,1888.99,1891.37,1887.2,1887.21,400.0
2024-09-18 11:05:00,1887.06,1887.06,1887.06,1887.06,100.0,1887.06,1887.06,1887.06,1887.06,100.0
2024-09-18 11:10:00,1887.06,1887.06,1887.06,1887.06,0.0,1887.06,1887.06,1887.06,1887.06,0.0
2024-09-18 11:15:00,1887.06,1887.06,1887.06,1887.06,0.0,1887.06,1887.06,1887.06,1887.06,0.0
2024-09-18 11:20:00,1876.86,1879.45,1876.85,1879.45,353.0,1876.86,1879.45,1876.85,1879.45,353.0
2024-09-18 11:25:00,1879.45,1879.45,1879.45,1879.45,0.0,1879.45,1879.45,1879.45,1879.45,0.0
2024-09-18 11:30:00,1877.55,1880.64,1877.55,1880.64,700.0,1877.55,1880.64,1877.55,1880.64,700.0
2024-09-18 11:35:00,1883.0,1883.0,1883.0,1883.0,339.0,1883.0,1883.0,1883.0,1883.0,339.0
2024-09-18 11:40:00,1884.23,1884.23,1884.22,1884.23,100.0,1884.23,1884.23,1884.22,1884.23,100.0
2024-09-18 11:45:00,1884.23,1884.23,1884.23,1884.23,0.0,1884.23,1884.23,1884.23,1884.23,0.0
2024-09-18 11:50:00,1882.84,1882.84,1882.84,1882.84,318.0,1882.84,1882.84,1882.84,1882.84,318.0
2024-09-18 11:55:00,1882.84,1882.84,1882.84,1882.84,0.0,1882.84,1882.84,1882.84,1882.84,0.0
2024-09-18 12:00:00,1882.84,1882.84,1882.84,1882.84,0.0,1882.84,1882.84,1882.84,1882.84,0.0
2024-09-18 12:05:00,1882.84,1882.84,1882.84,1882.84,0.0,1882.84,1882.84,1882.84,1882.84,0.0
2024-09-18 12:10:00,1885.39,1885.39,1885.39,1885.39,105.0,1885.39,1885.39,1885.39,1885.39,105.0
2024-09-18 12:15:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:20:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:25:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:30:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:35:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:40:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:45:00,1893.72,1893.72,1889.7,1889.7,358.0,1893.72,1893.72,1889.7,1889.7,358.0
2024-09-18 12:50:00,1889.7,1889.7,1889.7,1889.7,0.0,1889.7,1889.7,1889.7,1889.7,0.0
2024-09-18 12:55:00,1894.78,1895.23,1894.78,1894.78,2509.0,1894.78,1895.23,1894.78,1894.78,2509.0
2024-09-18 13:00:00,1894.78,1894.78,1894.78,1894.78,0.0,1894.78,1894.78,1894.78,1894.78,0.0
2024-09-18 13:05:00,1894.78,1894.78,1894.78,1894.78,0.0,1894.78,1894.78,1894.78,1894.78,0.0
2024-09-18 13:10:00,1891.41,1895.16,1891.41,1895.16,1000.0,1891.41,1895.16,1891.41,1895.16,1000.0
2024-09-18 13:15:00,1895.16,1895.16,1895.16,1895.16,0.0,1895.16,1895.16,1895.16,1895.16,0.0
2024-09-18 13:20:00,1895.16,1895.16,1895.16,1895.16,0.0,1895.16,1895.16,1895.16,1895.16,0.0
2024-09-18 13:25:00,1895.16,1895.16,1895.16,1895.16,0.0,1895.16,1895.16,1895.16,1895.16,0.0
2024-09-18 13:30:00,1898.12,1898.12,1898.12,1898.12,100.0,1898.12,1898.12,1898.12,1898.12,100.0
2024-09-18 13:35:00,1897.2,1897.2,1894.14,1894.14,432.0,1897.2,1897.2,1894.14,1894.14,432.0
2024-09-18 13:40:00,1894.62,1894.62,1894.62,1894.62,100.0,1894.62,1894.62,1894.62,1894.62,100.0
2024-09-18 13:45:00,1895.95,1899.01,1895.94,1898.03,700.0,1895.95,1899.01,1895.94,1898.03,700.0
2024-09-18 13:50:00,1898.03,1898.03,1898.03,1898.03,0.0,1898.03,1898.03,1898.03,1898.03,0.0
2024-09-18 13:55:00,1898.03,1898.03,1898.03,1898.03,0.0,1898.03,1898.03,1898.03,1898.03,0.0
2024-09-18 14:00:00,1904.0,1904.0,1904.0,1904.0,661.0,1904.0,1904.0,1904.0,1904.0,661.0
2024-09-18 14:05:00,1914.34,1915.0,1914.34,1915.0,866.0,1914.34,1915.0,1914.34,1915.0,866.0
2024-09-18 14:10:00,1915.0,1915.0,1915.0,1915.0,0.0,1915.0,1915.0,1915.0,1915.0,0.0
2024-09-18 14:15:00,1915.0,1915.0,1915.0,1915.0,0.0,1915.0,1915.0,1915.0,1915.0,0.0
2024-09-18 14:20:00,1895.61,1895.61,1895.61,1895.61,308.0,1895.61,1895.61,1895.61,1895.61,308.0
2024-09-18 14:25:00,1895.61,1895.61,1895.61,1895.61,0.0,1895.61,1895.61,1895.61,1895.61,0.0
2024-09-18 14:30:00,1901.01,1901.01,1901.01,1901.01,100.0,1901.01,1901.01,1901.01,1901.01,100.0
2024-09-18 14:35:00,1897.13,1897.13,1894.55,1895.03,600.0,1897.13,1897.13,1894.55,1895.03,600.0
2024-09-18 14:40:00,1894.45,1894.45,1891.9,1891.91,400.0,1894.45,1894.45,1891.9,1891.91,400.0
2024-09-18 14:45:00,1892.18,1892.18,1892.18,1892.18,300.0,1892.18,1892.18,1892.18,1892.18,300.0
2024-09-18 14:50:00,1900.05,1900.77,1900.05,1900.77,200.0,1900.05,1900.77,1900.05,1900.77,200.0
2024-09-18 14:55:00,1899.99,1899.99,1899.29,1899.79,621.0,1899.99,1899.99,1899.29,1899.79,621.0
2024-09-18 15:00:00,1896.18,1896.18,1895.89,1895.89,200.0,1896.18,1896.18,1895.89,1895.89,200.0
2024-09-18 15:05:00,1896.34,1897.51,1894.44,1897.51,1200.0,1896.34,1897.51,1894.44,1897.51,1200.0
2024-09-18 15:10:00,1898.22,1904.19,1898.21,1904.19,1436.0,1898.22,1904.19,1898.21,1904.19,1436.0
2024-09-18 15:15:00,1904.19,1904.19,1898.19,1898.19,400.0,1904.19,1904.19,1898.19,1898.19,400.0
2024-09-18 15:20:00,1900.81,1902.18,1898.42,1899.13,683.0,1900.81,1902.18,1898.42,1899.13,683.0
2024-09-18 15:25:00,1899.13,1899.13,1899.13,1899.13,0.0,1899.13,1899.13,1899.13,1899.13,0.0
2024-09-18 15:30:00,1904.71,1904.71,1904.7,1904.71,100.0,1904.71,1904.71,1904.7,1904.71,100.0
2024-09-18 15:35:00,1898.83,1904.06,1898.82,1904.06,220.0,1898.83,1904.06,1898.82,1904.06,220.0
2024-09-18 15:40:00,1899.54,1899.54,1899.54,1899.54,100.0,1899.54,1899.54,1899.54,1899.54,100.0
2024-09-18 15:45:00,1893.14,1893.14,1893.14,1893.14,100.0,1893.14,1893.14,1893.14,1893.14,100.0
2024-09-18 15:50:00,1897.43,1897.43,1894.04,1897.1,1048.0,1897.43,1897.43,1894.04,1897.1,1048.0
2024-09-18 15:55:00,1898.27,1901.55,1898.27,1901.55,2169.0,1898.27,1901.55,1898.27,1901.55,2169.0
2024-09-19 09:30:00,1935.98,1935.98,1931.29,1931.29,1140.0,1935.98,1935.98,1931.29,1931.29,1140.0
2024-09-19 09:35:00,1931.29,1931.29,1931.29,1931.29,0.0,1931.29,1931.29,1931.29,1931.29,0.0
2024-09-19 09:40:00,1934.81,1939.27,1933.89,1937.1,1036.0,1934.81,1939.27,1933.89,1937.1,1036.0
2024-09-19 09:45:00,1936.07,1936.07,1931.09,1931.1,300.0,1936.07,1936.07,1931.09,1931.1,300.0
2024-09-19 09:50:00,1927.07,1927.07,1927.07,1927.07,100.0,1927.07,1927.07,1927.07,1927.07,100.0
2024-09-19 09:55:00,1932.68,1932.68,1932.68,1932.68,100.0,1932.68,1932.68,1932.68,1932.68,100.0
2024-09-19 10:00:00,1925.37,1931.27,1925.37,1931.27,300.0,1925.37,1931.27,1925.37,1931.27,300.0
2024-09-19 10:05:00,1929.56,1932.72,1926.58,1932.72,800.0,1929.56,1932.72,1926.58,1932.72,800.0
2024-09-19 10:10:00,1932.66,1937.76,1930.81,1936.45,400.0,1932.66,1937.76,1930.81,1936.45,400.0
2024-09-19 10:15:00,1937.13,1944.7,1937.13,1944.34,621.0,1937.13,1944.7,1937.13,1944.34,621.0
2024-09-19 10:20:00,1946.27,1946.8,1946.26,1946.8,200.0,1946.27,1946.8,1946.26,1946.8,200.0
2024-09-19 10:25:00,1943.36,1944.74,1940.83,1944.74,300.0,1943.36,1944.74,1940.83,1944.74,300.0
2024-09-19 10:30:00,1939.84,1939.84,1938.82,1938.82,300.0,1939.84,1939.84,1938.82,1938.82,300.0
2024-09-19 10:35:00,1938.82,1938.82,1938.82,1938.82,0.0,1938.82,1938.82,1938.82,1938.82,0.0
2024-09-19 10:40:00,1938.82,1938.82,1938.82,1938.82,0.0,1938.82,1938.82,1938.82,1938.82,0.0
2024-09-19 10:45:00,1929.07,1929.07,1929.07,1929.07,100.0,1929.07,1929.07,1929.07,1929.07,100.0
2024-09-19 10:50:00,1929.07,1929.07,1929.07,1929.07,0.0,1929.07,1929.07,1929.07,1929.07,0.0
2024-09-19 10:55:00,1929.07,1929.07,1929.07,1929.07,0.0,1929.07,1929.07,1929.07,1929.07,0.0
2024-09-19 11:00:00,1927.84,1927.84,1927.84,1927.84,102.0,1927.84,1927.84,1927.84,1927.84,102.0
2024-09-19 11:05:00,1921.25,1921.25,1921.25,1921.25,111.0,1921.25,1921.25,1921.25,1921.25,111.0
2024-09-19 11:10:00,1921.25,1921.25,1921.25,1921.25,0.0,1921.25,1921.25,1921.25,1921.25,0.0
2024-09-19 11:15:00,1917.47,1917.48,1917.47,1917.47,200.0,1917.47,1917.48,1917.47,1917.47,200.0
2024-09-19 11:20:00,1925.16,1926.9,1925.16,1926.89,200.0,1925.16,1926.9,1925.16,1926.89,200.0
2024-09-19 11:25:00,1927.74,1927.74,1927.73,1927.74,100.0,1927.74,1927.74,1927.73,1927.74,100.0
2024-09-19 11:30:00,1928.29,1928.29,1928.29,1928.29,100.0,1928.29,1928.29,1928.29,1928.29,100.0
2024-09-19 11:35:00,1928.82,1928.82,1928.64,1928.65,200.0,1928.82,1928.82,1928.64,1928.65,200.0
2024-09-19 11:40:00,1927.62,1927.62,1925.77,1925.78,452.0,1927.62,1927.62,1925.77,1925.78,452.0
2024-09-19 11:45:00,1925.78,1925.78,1925.78,1925.78,0.0,1925.78,1925.78,1925.78,1925.78,0.0
2024-09-19 11:50:00,1926.21,1928.39,1926.21,1928.38,200.0,1926.21,1928.39,1926.21,1928.38,200.0
2024-09-19 11:55:00,1928.38,1928.38,1928.38,1928.38,0.0,1928.38,1928.38,1928.38,1928.38,0.0
2024-09-19 12:00:00,1927.84,1927.84,1927.83,1927.84,111.0,1927.84,1927.84,1927.83,1927.84,111.0
2024-09-19 12:05:00,1927.84,1927.84,1927.84,1927.84,0.0,1927.84,1927.84,1927.84,1927.84,0.0
2024-09-19 12:10:00,1927.84,1927.84,1927.84,1927.84,0.0,1927.84,1927.84,1927.84,1927.84,0.0
2024-09-19 12:15:00,1927.84,1927.84,1927.84,1927.84,0.0,1927.84,1927.84,1927.84,1927.84,0.0
2024-09-19 12:20:00,1927.84,1927.84,1927.84,1927.84,0.0,1927.84,1927.84,1927.84,1927.84,0.0
2024-09-19 12:25:00,1936.71,1936.71,1936.71,1936.71,100.0,1936.71,1936.71,1936.71,1936.71,100.0
2024-09-19 12:30:00,1937.68,1937.68,1937.68,1937.68,100.0,1937.68,1937.68,1937.68,1937.68,100.0
2024-09-19 12:35:00,1935.21,1935.84,1935.2,1935.84,357.0,1935.21,1935.84,1935.2,1935.84,357.0
2024-09-19 12:40:00,1935.84,1935.84,1935.84,1935.84,0.0,1935.84,1935.84,1935.84,1935.84,0.0
2024-09-19 12:45:00,1935.81,1938.09,1935.0,1937.12,500.0,1935.81,1938.09,1935.0,1937.12,500.0
2024-09-19 12:50:00,1937.31,1937.31,1937.07,1937.07,231.0,1937.31,1937.31,1937.07,1937.07,231.0
2024-09-19 12:55:00,1933.92,1933.92,1932.61,1932.62,415.0,1933.92,1933.92,1932.61,1932.62,415.0
2024-09-19 13:00:00,1932.62,1932.62,1932.62,1932.62,0.0,1932.62,1932.62,1932.62,1932.62,0.0
2024-09-19 13:05:00,1932.62,1932.62,1932.62,1932.62,0.0,1932.62,1932.62,1932.62,1932.62,0.0
2024-09-19 13:10:00,1933.63,1933.63,1931.41,1931.41,500.0,1933.63,1933.63,1931.41,1931.41,500.0
2024-09-19 13:15:00,1933.59,1933.59,1933.59,1933.59,100.0,1933.59,1933.59,1933.59,1933.59,100.0
2024-09-19 13:20:00,1933.59,1933.59,1933.59,1933.59,0.0,1933.59,1933.59,1933.59,1933.59,0.0
2024-09-19 13:25:00,1933.59,1933.59,1933.59,1933.59,0.0,1933.59,1933.59,1933.59,1933.59,0.0
2024-09-19 13:30:00,1936.19,1936.19,1936.19,1936.19,180.0,1936.19,1936.19,1936.19,1936.19,180.0
2024-09-19 13:35:00,1937.77,1937.77,1937.76,1937.77,100.0,1937.77,1937.77,1937.76,1937.77,100.0
2024-09-19 13:40:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 13:45:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 13:50:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 13:55:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 14:00:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 14:05:00,1940.27,1940.27,1937.18,1937.19,539.0,1940.27,1940.27,1937.18,1937.19,539.0
2024-09-19 14:10:00,1936.88,1936.88,1936.88,1936.88,334.0,1936.88,1936.88,1936.88,1936.88,334.0
2024-09-19 14:15:00,1936.88,1936.88,1936.88,1936.88,0.0,1936.88,1936.88,1936.88,1936.88,0.0
2024-09-19 14:20:00,1936.88,1936.88,1936.88,1936.88,0.0,1936.88,1936.88,1936.88,1936.88,0.0
2024-09-19 14:25:00,1935.8,1935.8,1935.61,1935.61,259.0,1935.8,1935.8,1935.61,1935.61,259.0
2024-09-19 14:30:00,1939.17,1939.17,1939.17,1939.17,100.0,1939.17,1939.17,1939.17,1939.17,100.0
2024-09-19 14:35:00,1939.17,1939.17,1939.17,1939.17,0.0,1939.17,1939.17,1939.17,1939.17,0.0
2024-09-19 14:40:00,1939.57,1939.57,1939.03,1939.04,200.0,1939.57,1939.57,1939.03,1939.04,200.0
2024-09-19 14:45:00,1939.12,1939.12,1939.12,1939.12,100.0,1939.12,1939.12,1939.12,1939.12,100.0
2024-09-19 14:50:00,1936.95,1936.95,1936.72,1936.72,496.0,1936.95,1936.95,1936.72,1936.72,496.0
2024-09-19 14:55:00,1940.24,1940.24,1940.24,1940.24,100.0,1940.24,1940.24,1940.24,1940.24,100.0
2024-09-19 15:00:00,1940.24,1940.24,1940.24,1940.24,0.0,1940.24,1940.24,1940.24,1940.24,0.0
2024-09-19 15:05:00,1940.24,1940.24,1940.24,1940.24,0.0,1940.24,1940.24,1940.24,1940.24,0.0
2024-09-19 15:10:00,1943.03,1943.03,1942.59,1942.59,600.0,1943.03,1943.03,1942.59,1942.59,600.0
2024-09-19 15:15:00,1941.49,1942.99,1940.47,1941.35,996.0,1941.49,1942.99,1940.47,1941.35,996.0
2024-09-19 15:20:00,1940.14,1941.15,1940.14,1941.15,200.0,1940.14,1941.15,1940.14,1941.15,200.0
2024-09-19 15:25:00,1942.91,1942.91,1942.91,1942.91,100.0,1942.91,1942.91,1942.91,1942.91,100.0
2024-09-19 15:30:00,1942.34,1942.34,1941.03,1942.27,500.0,1942.34,1942.34,1941.03,1942.27,500.0
2024-09-19 15:35:00,1942.83,1944.0,1942.83,1943.86,300.0,1942.83,1944.0,1942.83,1943.86,300.0
2024-09-19 15:40:00,1945.0,1946.28,1945.0,1945.99,995.0,1945.0,1946.28,1945.0,1945.99,995.0
2024-09-19 15:45:00,1945.19,1945.19,1940.29,1940.29,700.0,1945.19,1945.19,1940.29,1940.29,700.0
2024-09-19 15:50:00,1936.72,1937.0,1934.3,1934.3,1112.0,1936.72,1937.0,1934.3,1934.3,1112.0
2024-09-19 15:55:00,1938.16,1938.16,1927.86,1928.03,8231.0,1938.16,1938.16,1927.86,1928.03,8231.0
2024-09-20 09:30:00,1925.17,1939.03,1925.17,1939.03,16997.0,1925.17,1939.03,1925.17,1939.03,16997.0
2024-09-20 09:35:00,1950.02,1950.02,1948.0,1948.0,200.0,1950.02,1950.02,1948.0,1948.0,200.0
2024-09-20 09:40:00,1942.8,1942.8,1942.8,1942.8,100.0,1942.8,1942.8,1942.8,1942.8,100.0
2024-09-20 09:45:00,1942.0,1942.0,1941.0,1941.0,200.0,1942.0,1942.0,1941.0,1941.0,200.0
2024-09-20 09:50:00,1939.39,1939.39,1933.08,1933.53,600.0,1939.39,1939.39,1933.08,1933.53,600.0
2024-09-20 09:55:00,1935.04,1936.45,1930.66,1930.67,600.0,1935.04,1936.45,1930.66,1930.67,600.0
2024-09-20 10:00:00,1933.85,1933.85,1931.22,1931.7,359.0,1933.85,1933.85,1931.22,1931.7,359.0
2024-09-20 10:05:00,1934.3,1937.0,1934.3,1937.0,300.0,1934.3,1937.0,1934.3,1937.0,300.0
2024-09-20 10:10:00,1937.44,1937.44,1930.99,1930.99,200.0,1937.44,1937.44,1930.99,1930.99,200.0
2024-09-20 10:15:00,1929.64,1937.34,1929.64,1936.1,400.0,1929.64,1937.34,1929.64,1936.1,400.0
2024-09-20 10:20:00,1938.63,1940.83,1938.63,1940.83,200.0,1938.63,1940.83,1938.63,1940.83,200.0
2024-09-20 10:25:00,1941.07,1941.07,1941.07,1941.07,100.0,1941.07,1941.07,1941.07,1941.07,100.0
2024-09-20 10:30:00,1938.22,1940.0,1935.31,1940.0,400.0,1938.22,1940.0,1935.31,1940.0,400.0
2024-09-20 10:35:00,1936.76,1940.94,1936.76,1940.94,399.0,1936.76,1940.94,1936.76,1940.94,399.0
2024-09-20 10:40:00,1940.2,1940.2,1939.32,1939.32,200.0,1940.2,1940.2,1939.32,1939.32,200.0
2024-09-20 10:45:00,1941.2,1941.41,1936.98,1937.02,500.0,1941.2,1941.41,1936.98,1937.02,500.0
2024-09-20 10:50:00,1938.6,1938.6,1936.0,1936.0,500.0,1938.6,1938.6,1936.0,1936.0,500.0
2024-09-20 10:55:00,1935.88,1936.1,1935.88,1936.1,200.0,1935.88,1936.1,1935.88,1936.1,200.0
2024-09-20 11:00:00,1937.66,1937.66,1936.65,1936.66,200.0,1937.66,1937.66,1936.65,1936.66,200.0
2024-09-20 11:05:00,1938.62,1938.62,1932.96,1932.97,400.0,1938.62,1938.62,1932.96,1932.97,400.0
2024-09-20 11:10:00,1935.8,1935.88,1935.8,1935.88,200.0,1935.8,1935.88,1935.8,1935.88,200.0
2024-09-20 11:15:00,1930.78,1932.22,1930.77,1932.22,300.0,1930.78,1932.22,1930.77,1932.22,300.0
2024-09-20 11:20:00,1930.59,1933.97,1930.59,1930.83,500.0,1930.59,1933.97,1930.59,1930.83,500.0
2024-09-20 11:25:00,1930.5,1930.5,1928.84,1928.84,200.0,1930.5,1930.5,1928.84,1928.84,200.0
2024-09-20 11:30:00,1926.31,1927.41,1923.94,1927.41,500.0,1926.31,1927.41,1923.94,1927.41,500.0
2024-09-20 11:35:00,1927.68,1928.54,1927.67,1927.8,300.0,1927.68,1928.54,1927.67,1927.8,300.0
2024-09-20 11:40:00,1930.35,1930.52,1930.35,1930.52,200.0,1930.35,1930.52,1930.35,1930.52,200.0
2024-09-20 11:45:00,1931.98,1931.98,1929.9,1929.91,200.0,1931.98,1931.98,1929.9,1929.91,200.0
2024-09-20 11:50:00,1931.9,1932.5,1929.83,1929.83,300.0,1931.9,1932.5,1929.83,1929.83,300.0
2024-09-20 11:55:00,1933.77,1933.77,1933.4,1933.4,200.0,1933.77,1933.77,1933.4,1933.4,200.0
2024-09-20 12:00:00,1933.9,1935.09,1933.9,1935.09,400.0,1933.9,1935.09,1933.9,1935.09,400.0
2024-09-20 12:05:00,1935.14,1935.14,1935.0,1935.0,200.0,1935.14,1935.14,1935.0,1935.0,200.0
2024-09-20 12:10:00,1935.0,1936.26,1935.0,1935.01,400.0,1935.0,1936.26,1935.0,1935.01,400.0
2024-09-20 12:15:00,1935.67,1939.0,1935.67,1937.82,699.0,1935.67,1939.0,1935.67,1937.82,699.0
2024-09-20 12:20:00,1939.39,1942.38,1939.39,1942.02,300.0,1939.39,1942.38,1939.39,1942.02,300.0
2024-09-20 12:25:00,1943.43,1943.43,1942.03,1942.03,200.0,1943.43,1943.43,1942.03,1942.03,200.0
2024-09-20 12:30:00,1942.89,1945.03,1942.89,1945.03,300.0,1942.89,1945.03,1942.89,1945.03,300.0
2024-09-20 12:35:00,1945.24,1945.48,1941.82,1945.48,300.0,1945.24,1945.48,1941.82,1945.48,300.0
2024-09-20 12:40:00,1945.68,1945.68,1943.01,1943.01,200.0,1945.68,1945.68,1943.01,1943.01,200.0
2024-09-20 12:45:00,1943.94,1946.08,1943.88,1946.08,400.0,1943.94,1946.08,1943.88,1946.08,400.0
2024-09-20 12:50:00,1946.6,1947.0,1946.5,1946.5,400.0,1946.6,1947.0,1946.5,1946.5,400.0
2024-09-20 12:55:00,1947.08,1947.08,1947.08,1947.08,100.0,1947.08,1947.08,1947.08,1947.08,100.0
2024-09-20 13:00:00,1945.97,1948.75,1945.97,1948.75,200.0,1945.97,1948.75,1945.97,1948.75,200.0
2024-09-20 13:05:00,1948.0,1948.0,1946.86,1946.86,300.0,1948.0,1948.0,1946.86,1946.86,300.0
2024-09-20 13:10:00,1947.08,1947.2,1947.0,1947.01,300.0,1947.08,1947.2,1947.0,1947.01,300.0
2024-09-20 13:15:00,1948.48,1948.48,1947.0,1947.9,300.0,1948.48,1948.48,1947.0,1947.9,300.0
2024-09-20 13:20:00,1949.5,1951.4,1948.05,1948.05,500.0,1949.5,1951.4,1948.05,1948.05,500.0
2024-09-20 13:25:00,1950.2,1950.2,1946.08,1946.08,300.0,1950.2,1950.2,1946.08,1946.08,300.0
2024-09-20 13:30:00,1949.98,1950.45,1949.51,1949.51,400.0,1949.98,1950.45,1949.51,1949.51,400.0
2024-09-20 13:35:00,1949.85,1949.85,1949.11,1949.11,400.0,1949.85,1949.85,1949.11,1949.11,400.0
2024-09-20 13:40:00,1949.77,1949.77,1949.77,1949.77,100.0,1949.77,1949.77,1949.77,1949.77,100.0
2024-09-20 13:45:00,1949.45,1949.45,1945.8,1945.8,334.0,1949.45,1949.45,1945.8,1945.8,334.0
2024-09-20 13:50:00,1945.5,1945.99,1945.0,1945.99,400.0,1945.5,1945.99,1945.0,1945.99,400.0
2024-09-20 13:55:00,1945.47,1945.47,1944.77,1944.77,200.0,1945.47,1945.47,1944.77,1944.77,200.0
2024-09-20 14:00:00,1945.28,1945.45,1942.46,1942.46,527.0,1945.28,1945.45,1942.46,1942.46,527.0
2024-09-20 14:05:00,1944.5,1944.5,1943.0,1943.0,400.0,1944.5,1944.5,1943.0,1943.0,400.0
2024-09-20 14:10:00,1943.85,1944.19,1943.85,1944.19,282.0,1943.85,1944.19,1943.85,1944.19,282.0
2024-09-20 14:15:00,1945.64,1945.64,1944.64,1944.9,400.0,1945.64,1945.64,1944.64,1944.9,400.0
2024-09-20 14:20:00,1944.03,1944.03,1942.07,1943.88,400.0,1944.03,1944.03,1942.07,1943.88,400.0
2024-09-20 14:25:00,1943.7,1943.7,1941.0,1941.01,600.0,1943.7,1943.7,1941.0,1941.01,600.0
2024-09-20 14:30:00,1942.59,1943.0,1942.59,1943.0,300.0,1942.59,1943.0,1942.59,1943.0,300.0
2024-09-20 14:35:00,1943.51,1943.51,1939.0,1940.4,559.0,1943.51,1943.51,1939.0,1940.4,559.0
2024-09-20 14:40:00,1939.39,1939.39,1938.23,1938.23,400.0,1939.39,1939.39,1938.23,1938.23,400.0
2024-09-20 14:45:00,1940.08,1940.88,1940.08,1940.88,300.0,1940.08,1940.88,1940.08,1940.88,300.0
2024-09-20 14:50:00,1939.22,1941.77,1939.22,1941.77,400.0,1939.22,1941.77,1939.22,1941.77,400.0
2024-09-20 14:55:00,1938.51,1943.32,1938.51,1943.32,400.0,1938.51,1943.32,1938.51,1943.32,400.0
2024-09-20 15:00:00,1944.18,1945.44,1943.31,1944.5,800.0,1944.18,1945.44,1943.31,1944.5,800.0
2024-09-20 15:05:00,1944.44,1944.44,1941.64,1941.64,400.0,1944.44,1944.44,1941.64,1941.64,400.0
2024-09-20 15:10:00,1941.69,1941.69,1941.69,1941.69,100.0,1941.69,1941.69,1941.69,1941.69,100.0
2024-09-20 15:15:00,1940.48,1942.65,1940.48,1942.65,401.0,1940.48,1942.65,1940.48,1942.65,401.0
2024-09-20 15:20:00,1942.5,1945.45,1942.49,1944.44,802.0,1942.5,1945.45,1942.49,1944.44,802.0
2024-09-20 15:25:00,1944.82,1945.2,1943.66,1943.67,334.0,1944.82,1945.2,1943.66,1943.67,334.0
2024-09-20 15:30:00,1945.51,1945.51,1942.3,1942.3,733.0,1945.51,1945.51,1942.3,1942.3,733.0
2024-09-20 15:35:00,1942.39,1944.11,1937.57,1944.11,915.0,1942.39,1944.11,1937.57,1944.11,915.0
2024-09-20 15:40:00,1940.45,1943.25,1938.52,1938.52,455.0,1940.45,1943.25,1938.52,1938.52,455.0
2024-09-20 15:45:00,1941.64,1941.64,1940.41,1940.41,300.0,1941.64,1941.64,1940.41,1940.41,300.0
2024-09-20 15:50:00,1941.52,1941.52,1938.97,1938.97,300.0,1941.52,1941.52,1938.97,1938.97,300.0
2024-09-20 15:55:00,1934.88,1936.86,1932.45,1934.92,5849.0,1934.88,1936.86,1932.45,1934.92,5849.0
2024-09-23 09:30:00,1949.51,1949.51,1949.51,1949.51,636.0,1949.51,1949.51,1949.51,1949.51,636.0
2024-09-23 09:35:00,1949.56,1949.56,1949.56,1949.56,5378.0,1949.56,1949.56,1949.56,1949.56,5378.0
2024-09-23 09:40:00,1949.6,1949.6,1949.6,1949.6,100.0,1949.6,1949.6,1949.6,1949.6,100.0
2024-09-23 09:45:00,1949.6,1949.6,1949.6,1949.6,0.0,1949.6,1949.6,1949.6,1949.6,0.0
2024-09-23 09:50:00,1949.6,1949.6,1949.6,1949.6,0.0,1949.6,1949.6,1949.6,1949.6,0.0
2024-09-23 09:55:00,1943.43,1945.49,1942.61,1945.31,1110.0,1943.43,1945.49,1942.61,1945.31,1110.0
2024-09-23 10:00:00,1940.71,1940.71,1940.49,1940.49,200.0,1940.71,1940.71,1940.49,1940.49,200.0
2024-09-23 10:05:00,1940.49,1940.49,1940.49,1940.49,0.0,1940.49,1940.49,1940.49,1940.49,0.0
2024-09-23 10:10:00,1945.82,1945.82,1945.82,1945.82,229.0,1945.82,1945.82,1945.82,1945.82,229.0
2024-09-23 10:15:00,1939.82,1947.95,1939.82,1947.94,706.0,1939.82,1947.95,1939.82,1947.94,706.0
2024-09-23 10:20:00,1947.94,1947.94,1947.94,1947.94,0.0,1947.94,1947.94,1947.94,1947.94,0.0
2024-09-23 10:25:00,1947.94,1947.94,1947.94,1947.94,0.0,1947.94,1947.94,1947.94,1947.94,0.0
2024-09-23 10:30:00,1942.73,1942.73,1942.73,1942.73,200.0,1942.73,1942.73,1942.73,1942.73,200.0
2024-09-23 10:35:00,1943.31,1943.31,1943.31,1943.31,125.0,1943.31,1943.31,1943.31,1943.31,125.0
2024-09-23 10:40:00,1949.34,1949.34,1944.28,1944.28,225.0,1949.34,1949.34,1944.28,1944.28,225.0
2024-09-23 10:45:00,1944.28,1944.28,1944.28,1944.28,0.0,1944.28,1944.28,1944.28,1944.28,0.0
2024-09-23 10:50:00,1944.28,1944.28,1944.28,1944.28,0.0,1944.28,1944.28,1944.28,1944.28,0.0
2024-09-23 10:55:00,1946.33,1946.33,1946.33,1946.33,100.0,1946.33,1946.33,1946.33,1946.33,100.0
2024-09-23 11:00:00,1946.33,1946.33,1946.33,1946.33,0.0,1946.33,1946.33,1946.33,1946.33,0.0
2024-09-23 11:05:00,1945.0,1945.31,1944.67,1945.31,501.0,1945.0,1945.31,1944.67,1945.31,501.0
2024-09-23 11:10:00,1945.31,1945.31,1945.31,1945.31,0.0,1945.31,1945.31,1945.31,1945.31,0.0
2024-09-23 11:15:00,1951.09,1951.09,1951.09,1951.09,100.0,1951.09,1951.09,1951.09,1951.09,100.0
2024-09-23 11:20:00,1951.09,1951.09,1951.09,1951.09,0.0,1951.09,1951.09,1951.09,1951.09,0.0
2024-09-23 11:25:00,1951.09,1951.09,1951.09,1951.09,0.0,1951.09,1951.09,1951.09,1951.09,0.0
2024-09-23 11:30:00,1954.0,1954.0,1954.0,1954.0,100.0,1954.0,1954.0,1954.0,1954.0,100.0
2024-09-23 11:35:00,1954.0,1954.0,1954.0,1954.0,0.0,1954.0,1954.0,1954.0,1954.0,0.0
2024-09-23 11:40:00,1954.0,1954.0,1954.0,1954.0,0.0,1954.0,1954.0,1954.0,1954.0,0.0
2024-09-23 11:45:00,1954.0,1954.0,1954.0,1954.0,0.0,1954.0,1954.0,1954.0,1954.0,0.0
2024-09-23 11:50:00,1960.13,1962.83,1960.13,1962.83,500.0,1960.13,1962.83,1960.13,1962.83,500.0
2024-09-23 11:55:00,1962.83,1962.83,1962.83,1962.83,0.0,1962.83,1962.83,1962.83,1962.83,0.0
2024-09-23 12:00:00,1958.3,1962.6,1958.29,1962.6,200.0,1958.3,1962.6,1958.29,1962.6,200.0
2024-09-23 12:05:00,1962.6,1962.6,1962.6,1962.6,0.0,1962.6,1962.6,1962.6,1962.6,0.0
2024-09-23 12:10:00,1955.43,1955.43,1955.43,1955.43,183.0,1955.43,1955.43,1955.43,1955.43,183.0
2024-09-23 12:15:00,1955.43,1955.43,1955.43,1955.43,0.0,1955.43,1955.43,1955.43,1955.43,0.0
2024-09-23 12:20:00,1955.43,1955.43,1955.43,1955.43,0.0,1955.43,1955.43,1955.43,1955.43,0.0
2024-09-23 12:25:00,1955.43,1955.43,1955.43,1955.43,0.0,1955.43,1955.43,1955.43,1955.43,0.0
2024-09-23 12:30:00,1955.43,1955.43,1955.43,1955.43,0.0,1955.43,1955.43,1955.43,1955.43,0.0
2024-09-23 12:35:00,1950.0,1950.0,1949.78,1949.79,200.0,1950.0,1950.0,1949.78,1949.79,200.0
2024-09-23 12:40:00,1949.75,1949.75,1949.74,1949.75,100.0,1949.75,1949.75,1949.74,1949.75,100.0
2024-09-23 12:45:00,1949.94,1949.94,1949.94,1949.94,100.0,1949.94,1949.94,1949.94,1949.94,100.0
2024-09-23 12:50:00,1949.94,1949.94,1949.94,1949.94,0.0,1949.94,1949.94,1949.94,1949.94,0.0
2024-09-23 12:55:00,1949.63,1949.64,1949.63,1949.63,100.0,1949.63,1949.64,1949.63,1949.63,100.0
2024-09-23 13:00:00,1949.63,1949.63,1949.63,1949.63,0.0,1949.63,1949.63,1949.63,1949.63,0.0
2024-09-23 13:05:00,1950.0,1951.02,1950.0,1951.02,500.0,1950.0,1951.02,1950.0,1951.02,500.0
2024-09-23 13:10:00,1949.95,1950.1,1949.74,1950.1,400.0,1949.95,1950.1,1949.74,1950.1,400.0
2024-09-23 13:15:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:20:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:25:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:30:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:35:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:40:00,1951.76,1955.39,1950.07,1950.07,900.0,1951.76,1955.39,1950.07,1950.07,900.0
2024-09-23 13:45:00,1950.07,1950.07,1950.07,1950.07,0.0,1950.07,1950.07,1950.07,1950.07,0.0
2024-09-23 13:50:00,1953.93,1953.93,1953.93,1953.93,166.0,1953.93,1953.93,1953.93,1953.93,166.0
2024-09-23 13:55:00,1954.57,1954.57,1954.57,1954.57,100.0,1954.57,1954.57,1954.57,1954.57,100.0
2024-09-23 14:00:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:05:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:10:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:15:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:20:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:25:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:30:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:35:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:40:00,1952.99,1952.99,1952.2,1952.21,265.0,1952.99,1952.99,1952.2,1952.21,265.0
2024-09-23 14:45:00,1952.21,1952.21,1952.21,1952.21,100.0,1952.21,1952.21,1952.21,1952.21,100.0
2024-09-23 14:50:00,1952.21,1952.21,1952.21,1952.21,0.0,1952.21,1952.21,1952.21,1952.21,0.0
2024-09-23 14:55:00,1953.41,1953.41,1953.41,1953.41,100.0,1953.41,1953.41,1953.41,1953.41,100.0
2024-09-23 15:00:00,1951.76,1951.76,1951.75,1951.76,100.0,1951.76,1951.76,1951.75,1951.76,100.0
2024-09-23 15:05:00,1951.76,1951.76,1951.76,1951.76,0.0,1951.76,1951.76,1951.76,1951.76,0.0
2024-09-23 15:10:00,1954.0,1954.5,1954.0,1954.5,351.0,1954.0,1954.5,1954.0,1954.5,351.0
2024-09-23 15:15:00,1954.68,1954.68,1954.67,1954.68,313.0,1954.68,1954.68,1954.67,1954.68,313.0
2024-09-23 15:20:00,1954.68,1954.68,1954.68,1954.68,0.0,1954.68,1954.68,1954.68,1954.68,0.0
2024-09-23 15:25:00,1954.6,1954.6,1954.6,1954.6,260.0,1954.6,1954.6,1954.6,1954.6,260.0
2024-09-23 15:30:00,1954.6,1957.93,1954.6,1956.86,600.0,1954.6,1957.93,1954.6,1956.86,600.0
2024-09-23 15:35:00,1956.85,1956.86,1956.02,1956.03,528.0,1956.85,1956.86,1956.02,1956.03,528.0
2024-09-23 15:40:00,1956.12,1956.12,1954.1,1954.1,200.0,1956.12,1956.12,1954.1,1954.1,200.0
2024-09-23 15:45:00,1952.95,1952.95,1950.4,1950.41,500.0,1952.95,1952.95,1950.4,1950.41,500.0
2024-09-23 15:50:00,1951.17,1954.04,1950.04,1950.68,1201.0,1951.17,1954.04,1950.04,1950.68,1201.0
2024-09-23 15:55:00,1950.22,1950.22,1945.29,1947.96,10840.0,1950.22,1950.22,1945.29,1947.96,10840.0
2024-09-24 09:30:00,1950.04,1950.04,1950.04,1950.04,1377.0,1950.04,1950.04,1950.04,1950.04,1377.0
2024-09-24 09:35:00,1937.96,1937.97,1937.96,1937.96,100.0,1937.96,1937.97,1937.96,1937.96,100.0
2024-09-24 09:40:00,1943.09,1943.09,1943.09,1943.09,100.0,1943.09,1943.09,1943.09,1943.09,100.0
2024-09-24 09:45:00,1945.5,1945.5,1941.41,1943.82,1239.0,1945.5,1945.5,1941.41,1943.82,1239.0
2024-09-24 09:50:00,1936.37,1936.37,1926.53,1926.53,918.0,1936.37,1936.37,1926.53,1926.53,918.0
2024-09-24 09:55:00,1923.45,1923.47,1923.45,1923.47,205.0,1923.45,1923.47,1923.45,1923.47,205.0
2024-09-24 10:00:00,1920.97,1923.0,1920.97,1923.0,200.0,1920.97,1923.0,1920.97,1923.0,200.0
2024-09-24 10:05:00,1921.49,1925.2,1921.49,1922.37,1383.0,1921.49,1925.2,1921.49,1922.37,1383.0
2024-09-24 10:10:00,1922.66,1922.66,1922.65,1922.66,100.0,1922.66,1922.66,1922.65,1922.66,100.0
2024-09-24 10:15:00,1921.26,1921.26,1921.26,1921.26,100.0,1921.26,1921.26,1921.26,1921.26,100.0
2024-09-24 10:20:00,1920.61,1920.61,1920.61,1920.61,100.0,1920.61,1920.61,1920.61,1920.61,100.0
2024-09-24 10:25:00,1919.82,1919.82,1919.82,1919.82,185.0,1919.82,1919.82,1919.82,1919.82,185.0
2024-09-24 10:30:00,1919.82,1919.82,1919.82,1919.82,0.0,1919.82,1919.82,1919.82,1919.82,0.0
2024-09-24 10:35:00,1919.82,1919.82,1919.82,1919.82,0.0,1919.82,1919.82,1919.82,1919.82,0.0
2024-09-24 10:40:00,1925.0,1925.0,1923.26,1923.27,700.0,1925.0,1925.0,1923.26,1923.27,700.0
2024-09-24 10:45:00,1923.27,1923.27,1923.27,1923.27,0.0,1923.27,1923.27,1923.27,1923.27,0.0
2024-09-24 10:50:00,1922.14,1922.14,1922.14,1922.14,100.0,1922.14,1922.14,1922.14,1922.14,100.0
2024-09-24 10:55:00,1923.5,1924.74,1923.5,1924.74,400.0,1923.5,1924.74,1923.5,1924.74,400.0
2024-09-24 11:00:00,1922.86,1922.86,1922.85,1922.86,300.0,1922.86,1922.86,1922.85,1922.86,300.0
2024-09-24 11:05:00,1922.86,1925.0,1922.85,1922.98,400.0,1922.86,1925.0,1922.85,1922.98,400.0
2024-09-24 11:10:00,1925.0,1925.0,1925.0,1925.0,200.0,1925.0,1925.0,1925.0,1925.0,200.0
2024-09-24 11:15:00,1925.0,1925.0,1925.0,1925.0,0.0,1925.0,1925.0,1925.0,1925.0,0.0
2024-09-24 11:20:00,1927.33,1927.33,1927.19,1927.19,545.0,1927.33,1927.33,1927.19,1927.19,545.0
2024-09-24 11:25:00,1926.91,1927.11,1925.39,1925.39,864.0,1926.91,1927.11,1925.39,1925.39,864.0
2024-09-24 11:30:00,1924.45,1924.45,1924.45,1924.45,100.0,1924.45,1924.45,1924.45,1924.45,100.0
2024-09-24 11:35:00,1924.2,1924.2,1920.24,1920.24,418.0,1924.2,1924.2,1920.24,1920.24,418.0
2024-09-24 11:40:00,1921.95,1921.95,1921.95,1921.95,100.0,1921.95,1921.95,1921.95,1921.95,100.0
2024-09-24 11:45:00,1923.47,1923.47,1923.47,1923.47,100.0,1923.47,1923.47,1923.47,1923.47,100.0
2024-09-24 11:50:00,1925.16,1925.16,1925.15,1925.16,614.0,1925.16,1925.16,1925.15,1925.16,614.0
2024-09-24 11:55:00,1925.16,1925.16,1925.16,1925.16,0.0,1925.16,1925.16,1925.16,1925.16,0.0
2024-09-24 12:00:00,1925.16,1925.16,1925.16,1925.16,0.0,1925.16,1925.16,1925.16,1925.16,0.0
2024-09-24 12:05:00,1925.16,1925.16,1925.16,1925.16,0.0,1925.16,1925.16,1925.16,1925.16,0.0
2024-09-24 12:10:00,1922.74,1922.74,1922.73,1922.74,100.0,1922.74,1922.74,1922.73,1922.74,100.0
2024-09-24 12:15:00,1922.74,1922.74,1922.74,1922.74,0.0,1922.74,1922.74,1922.74,1922.74,0.0
2024-09-24 12:20:00,1923.57,1923.57,1923.56,1923.57,100.0,1923.57,1923.57,1923.56,1923.57,100.0
2024-09-24 12:25:00,1923.57,1923.57,1923.57,1923.57,0.0,1923.57,1923.57,1923.57,1923.57,0.0
2024-09-24 12:30:00,1923.28,1923.28,1923.27,1923.28,632.0,1923.28,1923.28,1923.27,1923.28,632.0
2024-09-24 12:35:00,1923.28,1923.28,1923.28,1923.28,0.0,1923.28,1923.28,1923.28,1923.28,0.0
2024-09-24 12:40:00,1923.28,1923.28,1923.28,1923.28,0.0,1923.28,1923.28,1923.28,1923.28,0.0
2024-09-24 12:45:00,1921.94,1921.94,1921.94,1921.94,100.0,1921.94,1921.94,1921.94,1921.94,100.0
2024-09-24 12:50:00,1921.94,1921.94,1921.94,1921.94,0.0,1921.94,1921.94,1921.94,1921.94,0.0
2024-09-24 12:55:00,1919.01,1919.01,1919.01,1919.01,296.0,1919.01,1919.01,1919.01,1919.01,296.0
2024-09-24 13:00:00,1918.25,1920.7,1918.24,1920.7,461.0,1918.25,1920.7,1918.24,1920.7,461.0
2024-09-24 13:05:00,1920.7,1920.7,1920.7,1920.7,0.0,1920.7,1920.7,1920.7,1920.7,0.0
2024-09-24 13:10:00,1920.7,1920.7,1920.7,1920.7,0.0,1920.7,1920.7,1920.7,1920.7,0.0
2024-09-24 13:15:00,1916.21,1916.21,1911.58,1911.58,300.0,1916.21,1916.21,1911.58,1911.58,300.0
2024-09-24 13:20:00,1911.22,1911.22,1911.22,1911.22,100.0,1911.22,1911.22,1911.22,1911.22,100.0
2024-09-24 13:25:00,1911.22,1911.22,1911.22,1911.22,0.0,1911.22,1911.22,1911.22,1911.22,0.0
2024-09-24 13:30:00,1911.22,1911.22,1911.22,1911.22,0.0,1911.22,1911.22,1911.22,1911.22,0.0
2024-09-24 13:35:00,1911.22,1915.36,1911.22,1915.35,732.0,1911.22,1915.36,1911.22,1915.35,732.0
2024-09-24 13:40:00,1913.34,1913.34,1913.31,1913.31,531.0,1913.34,1913.34,1913.31,1913.31,531.0
2024-09-24 13:45:00,1913.31,1913.31,1913.31,1913.31,0.0,1913.31,1913.31,1913.31,1913.31,0.0
2024-09-24 13:50:00,1912.11,1915.6,1912.11,1915.6,200.0,1912.11,1915.6,1912.11,1915.6,200.0
2024-09-24 13:55:00,1913.98,1913.98,1913.98,1913.98,100.0,1913.98,1913.98,1913.98,1913.98,100.0
2024-09-24 14:00:00,1916.37,1916.99,1916.37,1916.99,425.0,1916.37,1916.99,1916.37,1916.99,425.0
2024-09-24 14:05:00,1913.98,1915.89,1913.98,1915.89,412.0,1913.98,1915.89,1913.98,1915.89,412.0
2024-09-24 14:10:00,1915.89,1915.89,1915.89,1915.89,0.0,1915.89,1915.89,1915.89,1915.89,0.0
2024-09-24 14:15:00,1916.23,1916.23,1916.23,1916.23,100.0,1916.23,1916.23,1916.23,1916.23,100.0
2024-09-24 14:20:00,1914.27,1914.97,1914.27,1914.97,245.0,1914.27,1914.97,1914.27,1914.97,245.0
2024-09-24 14:25:00,1915.22,1915.89,1915.22,1915.89,200.0,1915.22,1915.89,1915.22,1915.89,200.0
2024-09-24 14:30:00,1912.13,1913.91,1912.13,1913.91,484.0,1912.13,1913.91,1912.13,1913.91,484.0
2024-09-24 14:35:00,1913.91,1913.91,1913.91,1913.91,0.0,1913.91,1913.91,1913.91,1913.91,0.0
2024-09-24 14:40:00,1913.91,1913.91,1913.91,1913.91,0.0,1913.91,1913.91,1913.91,1913.91,0.0
2024-09-24 14:45:00,1918.39,1918.4,1918.39,1918.4,300.0,1918.39,1918.4,1918.39,1918.4,300.0
2024-09-24 14:50:00,1918.4,1918.4,1918.4,1918.4,0.0,1918.4,1918.4,1918.4,1918.4,0.0
2024-09-24 14:55:00,1921.03,1921.03,1918.77,1918.77,490.0,1921.03,1921.03,1918.77,1918.77,490.0
2024-09-24 15:00:00,1918.77,1918.77,1918.77,1918.77,0.0,1918.77,1918.77,1918.77,1918.77,0.0
2024-09-24 15:05:00,1920.04,1920.22,1919.07,1919.25,739.0,1920.04,1920.22,1919.07,1919.25,739.0
2024-09-24 15:10:00,1918.76,1918.76,1917.7,1917.7,200.0,1918.76,1918.76,1917.7,1917.7,200.0
2024-09-24 15:15:00,1916.61,1917.74,1913.18,1915.41,800.0,1916.61,1917.74,1913.18,1915.41,800.0
2024-09-24 15:20:00,1915.41,1915.41,1915.41,1915.41,0.0,1915.41,1915.41,1915.41,1915.41,0.0
2024-09-24 15:25:00,1915.41,1917.18,1915.41,1916.38,950.0,1915.41,1917.18,1915.41,1916.38,950.0
2024-09-24 15:30:00,1916.38,1918.54,1916.38,1918.54,800.0,1916.38,1918.54,1916.38,1918.54,800.0
2024-09-24 15:35:00,1918.54,1918.54,1918.54,1918.54,0.0,1918.54,1918.54,1918.54,1918.54,0.0
2024-09-24 15:40:00,1919.26,1919.88,1918.53,1918.53,300.0,1919.26,1919.88,1918.53,1918.53,300.0
2024-09-24 15:45:00,1918.53,1920.6,1918.07,1919.35,1823.0,1918.53,1920.6,1918.07,1919.35,1823.0
2024-09-24 15:50:00,1919.73,1921.4,1919.36,1919.36,5763.0,1919.73,1921.4,1919.36,1919.36,5763.0
2024-09-24 15:55:00,1919.74,1919.74,1916.11,1916.92,6096.0,1919.74,1919.74,1916.11,1916.92,6096.0
2024-09-25 09:30:00,1916.9,1920.0,1916.9,1920.0,909.0,1916.9,1920.0,1916.9,1920.0,909.0
2024-09-25 09:35:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2024-09-25 09:40:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2024-09-25 09:45:00,1917.25,1917.25,1916.36,1916.36,200.0,1917.25,1917.25,1916.36,1916.36,200.0
2024-09-25 09:50:00,1917.16,1917.22,1917.16,1917.22,300.0,1917.16,1917.22,1917.16,1917.22,300.0
2024-09-25 09:55:00,1917.23,1917.35,1917.22,1917.24,300.0,1917.23,1917.35,1917.22,1917.24,300.0
2024-09-25 10:00:00,1917.24,1917.24,1917.24,1917.24,0.0,1917.24,1917.24,1917.24,1917.24,0.0
2024-09-25 10:05:00,1917.53,1919.72,1916.05,1916.06,771.0,1917.53,1919.72,1916.05,1916.06,771.0
2024-09-25 10:10:00,1920.0,1920.0,1920.0,1920.0,123.0,1920.0,1920.0,1920.0,1920.0,123.0
2024-09-25 10:15:00,1923.85,1923.85,1923.85,1923.85,100.0,1923.85,1923.85,1923.85,1923.85,100.0
2024-09-25 10:20:00,1921.87,1921.87,1920.77,1920.77,316.0,1921.87,1921.87,1920.77,1920.77,316.0
2024-09-25 10:25:00,1924.0,1924.0,1924.0,1924.0,100.0,1924.0,1924.0,1924.0,1924.0,100.0
2024-09-25 10:30:00,1923.39,1923.4,1923.39,1923.39,100.0,1923.39,1923.4,1923.39,1923.39,100.0
2024-09-25 10:35:00,1925.76,1925.76,1925.76,1925.76,100.0,1925.76,1925.76,1925.76,1925.76,100.0
2024-09-25 10:40:00,1926.27,1926.27,1925.76,1925.76,771.0,1926.27,1926.27,1925.76,1925.76,771.0
2024-09-25 10:45:00,1931.0,1931.0,1927.57,1927.57,918.0,1931.0,1931.0,1927.57,1927.57,918.0
2024-09-25 10:50:00,1928.99,1928.99,1928.99,1928.99,100.0,1928.99,1928.99,1928.99,1928.99,100.0
2024-09-25 10:55:00,1928.99,1928.99,1928.99,1928.99,0.0,1928.99,1928.99,1928.99,1928.99,0.0
2024-09-25 11:00:00,1934.75,1934.75,1934.75,1934.75,876.0,1934.75,1934.75,1934.75,1934.75,876.0
2024-09-25 11:05:00,1932.69,1932.73,1932.47,1932.5,444.0,1932.69,1932.73,1932.47,1932.5,444.0
2024-09-25 11:10:00,1933.36,1933.36,1933.36,1933.36,200.0,1933.36,1933.36,1933.36,1933.36,200.0
2024-09-25 11:15:00,1933.36,1933.36,1933.36,1933.36,0.0,1933.36,1933.36,1933.36,1933.36,0.0
2024-09-25 11:20:00,1933.36,1933.36,1933.36,1933.36,0.0,1933.36,1933.36,1933.36,1933.36,0.0
2024-09-25 11:25:00,1930.73,1930.73,1930.73,1930.73,100.0,1930.73,1930.73,1930.73,1930.73,100.0
2024-09-25 11:30:00,1926.82,1926.82,1926.82,1926.82,100.0,1926.82,1926.82,1926.82,1926.82,100.0
2024-09-25 11:35:00,1926.67,1926.67,1924.21,1924.21,300.0,1926.67,1926.67,1924.21,1924.21,300.0
2024-09-25 11:40:00,1921.68,1921.68,1921.68,1921.68,300.0,1921.68,1921.68,1921.68,1921.68,300.0
2024-09-25 11:45:00,1921.68,1921.68,1921.68,1921.68,0.0,1921.68,1921.68,1921.68,1921.68,0.0
2024-09-25 11:50:00,1919.16,1919.16,1919.0,1919.0,200.0,1919.16,1919.16,1919.0,1919.0,200.0
2024-09-25 11:55:00,1919.0,1919.0,1919.0,1919.0,0.0,1919.0,1919.0,1919.0,1919.0,0.0
2024-09-25 12:00:00,1919.0,1919.0,1919.0,1919.0,0.0,1919.0,1919.0,1919.0,1919.0,0.0
2024-09-25 12:05:00,1919.78,1919.78,1919.61,1919.61,311.0,1919.78,1919.78,1919.61,1919.61,311.0
2024-09-25 12:10:00,1919.69,1919.69,1919.69,1919.69,107.0,1919.69,1919.69,1919.69,1919.69,107.0
2024-09-25 12:15:00,1919.69,1919.69,1919.69,1919.69,0.0,1919.69,1919.69,1919.69,1919.69,0.0
2024-09-25 12:20:00,1919.69,1919.69,1919.69,1919.69,0.0,1919.69,1919.69,1919.69,1919.69,0.0
2024-09-25 12:25:00,1920.47,1920.64,1920.47,1920.54,300.0,1920.47,1920.64,1920.47,1920.54,300.0
2024-09-25 12:30:00,1919.78,1919.78,1918.09,1918.09,300.0,1919.78,1919.78,1918.09,1918.09,300.0
2024-09-25 12:35:00,1916.87,1916.87,1916.87,1916.87,100.0,1916.87,1916.87,1916.87,1916.87,100.0
2024-09-25 12:40:00,1916.87,1916.87,1916.87,1916.87,0.0,1916.87,1916.87,1916.87,1916.87,0.0
2024-09-25 12:45:00,1917.54,1917.54,1917.54,1917.54,200.0,1917.54,1917.54,1917.54,1917.54,200.0
2024-09-25 12:50:00,1917.54,1917.54,1917.54,1917.54,0.0,1917.54,1917.54,1917.54,1917.54,0.0
2024-09-25 12:55:00,1917.54,1917.54,1917.54,1917.54,0.0,1917.54,1917.54,1917.54,1917.54,0.0
2024-09-25 13:00:00,1914.33,1915.17,1914.33,1915.17,200.0,1914.33,1915.17,1914.33,1915.17,200.0
2024-09-25 13:05:00,1914.29,1914.29,1914.29,1914.29,100.0,1914.29,1914.29,1914.29,1914.29,100.0
2024-09-25 13:10:00,1913.97,1915.24,1913.97,1914.0,788.0,1913.97,1915.24,1913.97,1914.0,788.0
2024-09-25 13:15:00,1913.77,1914.21,1913.77,1914.21,335.0,1913.77,1914.21,1913.77,1914.21,335.0
2024-09-25 13:20:00,1914.33,1914.33,1914.33,1914.33,100.0,1914.33,1914.33,1914.33,1914.33,100.0
2024-09-25 13:25:00,1914.33,1914.33,1914.33,1914.33,0.0,1914.33,1914.33,1914.33,1914.33,0.0
2024-09-25 13:30:00,1914.33,1914.33,1914.33,1914.33,0.0,1914.33,1914.33,1914.33,1914.33,0.0
2024-09-25 13:35:00,1914.33,1914.33,1914.33,1914.33,0.0,1914.33,1914.33,1914.33,1914.33,0.0
2024-09-25 13:40:00,1914.33,1914.33,1914.33,1914.33,0.0,1914.33,1914.33,1914.33,1914.33,0.0
2024-09-25 13:45:00,1915.45,1915.45,1913.29,1913.29,500.0,1915.45,1915.45,1913.29,1913.29,500.0
2024-09-25 13:50:00,1913.29,1913.29,1913.29,1913.29,0.0,1913.29,1913.29,1913.29,1913.29,0.0
2024-09-25 13:55:00,1913.29,1913.29,1913.29,1913.29,0.0,1913.29,1913.29,1913.29,1913.29,0.0
2024-09-25 14:00:00,1913.29,1913.29,1913.29,1913.29,0.0,1913.29,1913.29,1913.29,1913.29,0.0
2024-09-25 14:05:00,1915.04,1915.04,1915.04,1915.04,111.0,1915.04,1915.04,1915.04,1915.04,111.0
2024-09-25 14:10:00,1915.04,1915.04,1915.04,1915.04,0.0,1915.04,1915.04,1915.04,1915.04,0.0
2024-09-25 14:15:00,1915.04,1915.04,1915.04,1915.04,0.0,1915.04,1915.04,1915.04,1915.04,0.0
2024-09-25 14:20:00,1915.04,1915.04,1915.04,1915.04,0.0,1915.04,1915.04,1915.04,1915.04,0.0
2024-09-25 14:25:00,1913.96,1914.59,1911.77,1914.59,300.0,1913.96,1914.59,1911.77,1914.59,300.0
2024-09-25 14:30:00,1914.59,1914.59,1914.59,1914.59,0.0,1914.59,1914.59,1914.59,1914.59,0.0
2024-09-25 14:35:00,1913.74,1913.74,1913.73,1913.74,303.0,1913.74,1913.74,1913.73,1913.74,303.0
2024-09-25 14:40:00,1913.74,1913.74,1913.74,1913.74,0.0,1913.74,1913.74,1913.74,1913.74,0.0
2024-09-25 14:45:00,1911.93,1911.93,1911.93,1911.93,202.0,1911.93,1911.93,1911.93,1911.93,202.0
2024-09-25 14:50:00,1911.93,1911.93,1911.93,1911.93,0.0,1911.93,1911.93,1911.93,1911.93,0.0
2024-09-25 14:55:00,1910.22,1910.22,1910.16,1910.16,200.0,1910.22,1910.22,1910.16,1910.16,200.0
2024-09-25 15:00:00,1910.16,1910.16,1910.16,1910.16,0.0,1910.16,1910.16,1910.16,1910.16,0.0
2024-09-25 15:05:00,1911.28,1911.28,1911.28,1911.28,100.0,1911.28,1911.28,1911.28,1911.28,100.0
2024-09-25 15:10:00,1909.63,1909.63,1908.5,1908.5,500.0,1909.63,1909.63,1908.5,1908.5,500.0
2024-09-25 15:15:00,1908.24,1908.24,1908.24,1908.24,100.0,1908.24,1908.24,1908.24,1908.24,100.0
2024-09-25 15:20:00,1908.24,1908.24,1908.24,1908.24,180.0,1908.24,1908.24,1908.24,1908.24,180.0
2024-09-25 15:25:00,1908.51,1909.25,1907.87,1907.99,889.0,1908.51,1909.25,1907.87,1907.99,889.0
2024-09-25 15:30:00,1907.41,1911.37,1907.41,1911.37,706.0,1907.41,1911.37,1907.41,1911.37,706.0
2024-09-25 15:35:00,1910.67,1910.67,1910.66,1910.67,100.0,1910.67,1910.67,1910.66,1910.67,100.0
2024-09-25 15:40:00,1911.58,1915.77,1911.58,1915.77,384.0,1911.58,1915.77,1911.58,1915.77,384.0
2024-09-25 15:45:00,1915.41,1915.41,1915.14,1915.14,200.0,1915.41,1915.41,1915.14,1915.14,200.0
2024-09-25 15:50:00,1915.24,1916.47,1909.05,1911.14,3384.0,1915.24,1916.47,1909.05,1911.14,3384.0
2024-09-25 15:55:00,1911.78,1912.2,1909.74,1909.87,3228.0,1911.78,1912.2,1909.74,1909.87,3228.0
2024-09-26 09:30:00,1926.87,1926.87,1916.41,1917.16,1682.0,1926.87,1926.87,1916.41,1917.16,1682.0
2024-09-26 09:35:00,1917.16,1917.16,1917.16,1917.16,0.0,1917.16,1917.16,1917.16,1917.16,0.0
2024-09-26 09:40:00,1918.55,1919.68,1918.55,1919.68,300.0,1918.55,1919.68,1918.55,1919.68,300.0
2024-09-26 09:45:00,1919.14,1920.49,1919.14,1920.49,282.0,1919.14,1920.49,1919.14,1920.49,282.0
2024-09-26 09:50:00,1923.27,1923.27,1923.27,1923.27,100.0,1923.27,1923.27,1923.27,1923.27,100.0
2024-09-26 09:55:00,1922.14,1922.15,1922.14,1922.14,100.0,1922.14,1922.15,1922.14,1922.14,100.0
2024-09-26 10:00:00,1922.14,1922.14,1922.14,1922.14,0.0,1922.14,1922.14,1922.14,1922.14,0.0
2024-09-26 10:05:00,1917.02,1917.02,1915.99,1915.99,400.0,1917.02,1917.02,1915.99,1915.99,400.0
2024-09-26 10:10:00,1915.99,1915.99,1915.99,1915.99,0.0,1915.99,1915.99,1915.99,1915.99,0.0
2024-09-26 10:15:00,1915.99,1918.94,1915.99,1916.08,546.0,1915.99,1918.94,1915.99,1916.08,546.0
2024-09-26 10:20:00,1912.69,1914.49,1912.69,1913.11,300.0,1912.69,1914.49,1912.69,1913.11,300.0
2024-09-26 10:25:00,1913.11,1913.11,1913.11,1913.11,0.0,1913.11,1913.11,1913.11,1913.11,0.0
2024-09-26 10:30:00,1912.2,1912.2,1912.2,1912.2,105.0,1912.2,1912.2,1912.2,1912.2,105.0
2024-09-26 10:35:00,1914.67,1914.67,1912.0,1912.0,400.0,1914.67,1914.67,1912.0,1912.0,400.0
2024-09-26 10:40:00,1910.0,1912.0,1910.0,1912.0,200.0,1910.0,1912.0,1910.0,1912.0,200.0
2024-09-26 10:45:00,1911.94,1913.52,1911.94,1913.52,300.0,1911.94,1913.52,1911.94,1913.52,300.0
2024-09-26 10:50:00,1916.04,1920.43,1916.03,1916.87,5600.0,1916.04,1920.43,1916.03,1916.87,5600.0
2024-09-26 10:55:00,1916.62,1916.62,1912.88,1913.48,360.0,1916.62,1916.62,1912.88,1913.48,360.0
2024-09-26 11:00:00,1916.38,1916.38,1916.38,1916.38,100.0,1916.38,1916.38,1916.38,1916.38,100.0
2024-09-26 11:05:00,1917.77,1917.77,1916.27,1916.27,200.0,1917.77,1917.77,1916.27,1916.27,200.0
2024-09-26 11:10:00,1916.27,1916.27,1916.27,1916.27,0.0,1916.27,1916.27,1916.27,1916.27,0.0
2024-09-26 11:15:00,1916.27,1916.27,1916.27,1916.27,0.0,1916.27,1916.27,1916.27,1916.27,0.0
2024-09-26 11:20:00,1918.42,1919.22,1918.41,1919.22,500.0,1918.42,1919.22,1918.41,1919.22,500.0
2024-09-26 11:25:00,1921.74,1921.74,1921.73,1921.74,100.0,1921.74,1921.74,1921.73,1921.74,100.0
2024-09-26 11:30:00,1918.84,1918.84,1918.83,1918.84,200.0,1918.84,1918.84,1918.83,1918.84,200.0
2024-09-26 11:35:00,1918.84,1918.84,1918.84,1918.84,0.0,1918.84,1918.84,1918.84,1918.84,0.0
2024-09-26 11:40:00,1918.84,1918.84,1918.84,1918.84,0.0,1918.84,1918.84,1918.84,1918.84,0.0
2024-09-26 11:45:00,1928.1,1928.1,1925.76,1925.76,300.0,1928.1,1928.1,1925.76,1925.76,300.0
2024-09-26 11:50:00,1928.2,1928.2,1928.19,1928.2,100.0,1928.2,1928.2,1928.19,1928.2,100.0
2024-09-26 11:55:00,1928.2,1928.2,1928.2,1928.2,0.0,1928.2,1928.2,1928.2,1928.2,0.0
2024-09-26 12:00:00,1927.98,1927.98,1927.92,1927.92,200.0,1927.98,1927.98,1927.92,1927.92,200.0
2024-09-26 12:05:00,1927.92,1927.92,1927.92,1927.92,0.0,1927.92,1927.92,1927.92,1927.92,0.0
2024-09-26 12:10:00,1928.6,1928.6,1928.6,1928.6,101.0,1928.6,1928.6,1928.6,1928.6,101.0
2024-09-26 12:15:00,1928.6,1928.6,1928.6,1928.6,0.0,1928.6,1928.6,1928.6,1928.6,0.0
2024-09-26 12:20:00,1924.4,1927.33,1924.4,1927.33,204.0,1924.4,1927.33,1924.4,1927.33,204.0
2024-09-26 12:25:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:30:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:35:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:40:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:45:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:50:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:55:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 13:00:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 13:05:00,1923.4,1923.41,1923.4,1923.4,259.0,1923.4,1923.41,1923.4,1923.4,259.0
2024-09-26 13:10:00,1923.4,1923.4,1923.4,1923.4,0.0,1923.4,1923.4,1923.4,1923.4,0.0
2024-09-26 13:15:00,1912.5,1912.81,1912.5,1912.81,200.0,1912.5,1912.81,1912.5,1912.81,200.0
2024-09-26 13:20:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:25:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:30:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:35:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:40:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:45:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:50:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:55:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 14:00:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 14:05:00,1923.16,1924.82,1923.07,1923.07,300.0,1923.16,1924.82,1923.07,1923.07,300.0
2024-09-26 14:10:00,1923.07,1923.07,1923.07,1923.07,0.0,1923.07,1923.07,1923.07,1923.07,0.0
2024-09-26 14:15:00,1925.61,1925.61,1925.61,1925.61,100.0,1925.61,1925.61,1925.61,1925.61,100.0
2024-09-26 14:20:00,1924.45,1928.46,1924.45,1925.56,1206.0,1924.45,1928.46,1924.45,1925.56,1206.0
2024-09-26 14:25:00,1924.13,1924.13,1921.56,1921.56,981.0,1924.13,1924.13,1921.56,1921.56,981.0
2024-09-26 14:30:00,1918.4,1918.4,1918.4,1918.4,400.0,1918.4,1918.4,1918.4,1918.4,400.0
2024-09-26 14:35:00,1919.47,1919.47,1919.47,1919.47,200.0,1919.47,1919.47,1919.47,1919.47,200.0
2024-09-26 14:40:00,1919.32,1919.32,1919.32,1919.32,100.0,1919.32,1919.32,1919.32,1919.32,100.0
2024-09-26 14:45:00,1919.32,1919.32,1919.32,1919.32,0.0,1919.32,1919.32,1919.32,1919.32,0.0
2024-09-26 14:50:00,1922.19,1922.19,1922.19,1922.19,658.0,1922.19,1922.19,1922.19,1922.19,658.0
2024-09-26 14:55:00,1922.19,1922.19,1921.2,1921.2,410.0,1922.19,1922.19,1921.2,1921.2,410.0
2024-09-26 15:00:00,1924.77,1924.77,1921.75,1921.75,300.0,1924.77,1924.77,1921.75,1921.75,300.0
2024-09-26 15:05:00,1921.75,1921.75,1921.75,1921.75,0.0,1921.75,1921.75,1921.75,1921.75,0.0
2024-09-26 15:10:00,1920.21,1920.21,1920.21,1920.21,492.0,1920.21,1920.21,1920.21,1920.21,492.0
2024-09-26 15:15:00,1921.41,1921.41,1921.4,1921.41,100.0,1921.41,1921.41,1921.4,1921.41,100.0
2024-09-26 15:20:00,1920.51,1920.51,1920.51,1920.51,111.0,1920.51,1920.51,1920.51,1920.51,111.0
2024-09-26 15:25:00,1921.59,1921.59,1921.58,1921.59,14562.0,1921.59,1921.59,1921.58,1921.59,14562.0
2024-09-26 15:30:00,1920.58,1921.66,1920.37,1920.37,500.0,1920.58,1921.66,1920.37,1920.37,500.0
2024-09-26 15:35:00,1920.37,1920.37,1920.37,1920.37,0.0,1920.37,1920.37,1920.37,1920.37,0.0
2024-09-26 15:40:00,1918.52,1920.12,1918.52,1920.12,649.0,1918.52,1920.12,1918.52,1920.12,649.0
2024-09-26 15:45:00,1920.12,1920.12,1916.99,1916.99,1064.0,1920.12,1920.12,1916.99,1916.99,1064.0
2024-09-26 15:50:00,1918.69,1918.69,1918.69,1918.69,100.0,1918.69,1918.69,1918.69,1918.69,100.0
2024-09-26 15:55:00,1921.04,1922.38,1918.96,1920.99,1755.0,1921.04,1922.38,1918.96,1920.99,1755.0
2024-09-27 09:30:00,1923.11,1923.11,1916.93,1916.94,868.0,1923.11,1923.11,1916.93,1916.94,868.0
2024-09-27 09:35:00,1913.67,1913.67,1913.67,1913.67,100.0,1913.67,1913.67,1913.67,1913.67,100.0
2024-09-27 09:40:00,1912.78,1913.84,1912.78,1913.29,1300.0,1912.78,1913.84,1912.78,1913.29,1300.0
2024-09-27 09:45:00,1919.16,1919.16,1918.47,1918.47,300.0,1919.16,1919.16,1918.47,1918.47,300.0
2024-09-27 09:50:00,1918.47,1918.47,1918.47,1918.47,0.0,1918.47,1918.47,1918.47,1918.47,0.0
2024-09-27 09:55:00,1918.47,1918.47,1918.47,1918.47,0.0,1918.47,1918.47,1918.47,1918.47,0.0
2024-09-27 10:00:00,1916.07,1916.07,1916.06,1916.07,600.0,1916.07,1916.07,1916.06,1916.07,600.0
2024-09-27 10:05:00,1916.07,1916.07,1916.07,1916.07,0.0,1916.07,1916.07,1916.07,1916.07,0.0
2024-09-27 10:10:00,1915.24,1915.24,1915.24,1915.24,265.0,1915.24,1915.24,1915.24,1915.24,265.0
2024-09-27 10:15:00,1916.53,1922.87,1915.37,1915.37,1836.0,1916.53,1922.87,1915.37,1915.37,1836.0
2024-09-27 10:20:00,1915.37,1915.37,1915.37,1915.37,0.0,1915.37,1915.37,1915.37,1915.37,0.0
2024-09-27 10:25:00,1915.37,1915.37,1915.37,1915.37,0.0,1915.37,1915.37,1915.37,1915.37,0.0
2024-09-27 10:30:00,1918.78,1918.78,1916.6,1916.6,545.0,1918.78,1918.78,1916.6,1916.6,545.0
2024-09-27 10:35:00,1916.6,1916.6,1916.6,1916.6,0.0,1916.6,1916.6,1916.6,1916.6,0.0
2024-09-27 10:40:00,1916.6,1916.6,1916.6,1916.6,0.0,1916.6,1916.6,1916.6,1916.6,0.0
2024-09-27 10:45:00,1915.69,1916.06,1915.61,1916.06,600.0,1915.69,1916.06,1915.61,1916.06,600.0
2024-09-27 10:50:00,1916.84,1916.84,1916.83,1916.84,200.0,1916.84,1916.84,1916.83,1916.84,200.0
2024-09-27 10:55:00,1916.84,1916.84,1916.84,1916.84,0.0,1916.84,1916.84,1916.84,1916.84,0.0
2024-09-27 11:00:00,1916.84,1916.84,1916.84,1916.84,0.0,1916.84,1916.84,1916.84,1916.84,0.0
2024-09-27 11:05:00,1914.01,1916.78,1910.92,1916.78,487.0,1914.01,1916.78,1910.92,1916.78,487.0
2024-09-27 11:10:00,1914.82,1914.83,1914.82,1914.82,225.0,1914.82,1914.83,1914.82,1914.82,225.0
2024-09-27 11:15:00,1914.82,1914.82,1914.82,1914.82,0.0,1914.82,1914.82,1914.82,1914.82,0.0
2024-09-27 11:20:00,1914.82,1914.82,1914.82,1914.82,0.0,1914.82,1914.82,1914.82,1914.82,0.0
2024-09-27 11:25:00,1909.4,1912.0,1909.07,1911.54,1450.0,1909.4,1912.0,1909.07,1911.54,1450.0
2024-09-27 11:30:00,1912.0,1912.0,1912.0,1912.0,100.0,1912.0,1912.0,1912.0,1912.0,100.0
2024-09-27 11:35:00,1911.33,1911.33,1911.32,1911.33,100.0,1911.33,1911.33,1911.32,1911.33,100.0
2024-09-27 11:40:00,1911.33,1911.33,1911.33,1911.33,0.0,1911.33,1911.33,1911.33,1911.33,0.0
2024-09-27 11:45:00,1912.46,1912.46,1912.46,1912.46,100.0,1912.46,1912.46,1912.46,1912.46,100.0
2024-09-27 11:50:00,1910.51,1910.51,1910.47,1910.48,300.0,1910.51,1910.51,1910.47,1910.48,300.0
2024-09-27 11:55:00,1911.5,1912.33,1909.54,1909.54,1523.0,1911.5,1912.33,1909.54,1909.54,1523.0
2024-09-27 12:00:00,1909.54,1909.54,1909.54,1909.54,0.0,1909.54,1909.54,1909.54,1909.54,0.0
2024-09-27 12:05:00,1909.54,1909.54,1909.54,1909.54,0.0,1909.54,1909.54,1909.54,1909.54,0.0
2024-09-27 12:10:00,1909.54,1909.54,1909.54,1909.54,0.0,1909.54,1909.54,1909.54,1909.54,0.0
2024-09-27 12:15:00,1910.09,1910.09,1908.87,1908.87,414.0,1910.09,1910.09,1908.87,1908.87,414.0
2024-09-27 12:20:00,1909.82,1909.82,1909.1,1909.82,1286.0,1909.82,1909.82,1909.1,1909.82,1286.0
2024-09-27 12:25:00,1909.82,1909.82,1909.82,1909.82,0.0,1909.82,1909.82,1909.82,1909.82,0.0
2024-09-27 12:30:00,1909.82,1909.82,1909.82,1909.82,0.0,1909.82,1909.82,1909.82,1909.82,0.0
2024-09-27 12:35:00,1915.75,1915.82,1913.64,1915.61,1050.0,1915.75,1915.82,1913.64,1915.61,1050.0
2024-09-27 12:40:00,1914.61,1919.41,1914.61,1919.41,516.0,1914.61,1919.41,1914.61,1919.41,516.0
2024-09-27 12:45:00,1920.71,1925.0,1920.71,1925.0,531.0,1920.71,1925.0,1920.71,1925.0,531.0
2024-09-27 12:50:00,1925.0,1925.0,1925.0,1925.0,0.0,1925.0,1925.0,1925.0,1925.0,0.0
2024-09-27 12:55:00,1925.0,1925.0,1925.0,1925.0,0.0,1925.0,1925.0,1925.0,1925.0,0.0
2024-09-27 13:00:00,1925.0,1925.0,1925.0,1925.0,0.0,1925.0,1925.0,1925.0,1925.0,0.0
2024-09-27 13:05:00,1921.25,1921.25,1921.25,1921.25,100.0,1921.25,1921.25,1921.25,1921.25,100.0
2024-09-27 13:10:00,1920.8,1920.8,1920.8,1920.8,150.0,1920.8,1920.8,1920.8,1920.8,150.0
2024-09-27 13:15:00,1920.8,1920.8,1920.8,1920.8,0.0,1920.8,1920.8,1920.8,1920.8,0.0
2024-09-27 13:20:00,1920.8,1920.8,1920.8,1920.8,0.0,1920.8,1920.8,1920.8,1920.8,0.0
2024-09-27 13:25:00,1920.8,1920.8,1920.8,1920.8,0.0,1920.8,1920.8,1920.8,1920.8,0.0
2024-09-27 13:30:00,1920.8,1920.8,1920.8,1920.8,0.0,1920.8,1920.8,1920.8,1920.8,0.0
2024-09-27 13:35:00,1915.78,1915.78,1914.57,1914.69,500.0,1915.78,1915.78,1914.57,1914.69,500.0
2024-09-27 13:40:00,1917.22,1917.22,1914.47,1916.36,679.0,1917.22,1917.22,1914.47,1916.36,679.0
2024-09-27 13:45:00,1916.36,1916.36,1916.36,1916.36,0.0,1916.36,1916.36,1916.36,1916.36,0.0
2024-09-27 13:50:00,1912.93,1913.53,1912.93,1913.53,454.0,1912.93,1913.53,1912.93,1913.53,454.0
2024-09-27 13:55:00,1913.53,1913.53,1913.53,1913.53,0.0,1913.53,1913.53,1913.53,1913.53,0.0
2024-09-27 14:00:00,1917.06,1917.06,1917.06,1917.06,100.0,1917.06,1917.06,1917.06,1917.06,100.0
2024-09-27 14:05:00,1914.01,1915.88,1914.01,1915.88,600.0,1914.01,1915.88,1914.01,1915.88,600.0
2024-09-27 14:10:00,1915.88,1915.88,1915.88,1915.88,0.0,1915.88,1915.88,1915.88,1915.88,0.0
2024-09-27 14:15:00,1918.94,1918.94,1918.94,1918.94,100.0,1918.94,1918.94,1918.94,1918.94,100.0
2024-09-27 14:20:00,1918.94,1918.94,1918.94,1918.94,0.0,1918.94,1918.94,1918.94,1918.94,0.0
2024-09-27 14:25:00,1918.94,1918.94,1918.94,1918.94,0.0,1918.94,1918.94,1918.94,1918.94,0.0
2024-09-27 14:30:00,1918.94,1918.94,1918.94,1918.94,0.0,1918.94,1918.94,1918.94,1918.94,0.0
2024-09-27 14:35:00,1915.15,1915.15,1915.15,1915.15,100.0,1915.15,1915.15,1915.15,1915.15,100.0
2024-09-27 14:40:00,1914.98,1915.81,1913.92,1913.92,605.0,1914.98,1915.81,1913.92,1913.92,605.0
2024-09-27 14:45:00,1919.05,1919.05,1919.05,1919.05,100.0,1919.05,1919.05,1919.05,1919.05,100.0
2024-09-27 14:50:00,1919.0,1919.84,1919.0,1919.84,925.0,1919.0,1919.84,1919.0,1919.84,925.0
2024-09-27 14:55:00,1920.28,1920.28,1920.27,1920.28,550.0,1920.28,1920.28,1920.27,1920.28,550.0
2024-09-27 15:00:00,1917.7,1918.44,1913.91,1917.21,1200.0,1917.7,1918.44,1913.91,1917.21,1200.0
2024-09-27 15:05:00,1918.38,1918.39,1918.38,1918.38,100.0,1918.38,1918.39,1918.38,1918.38,100.0
2024-09-27 15:10:00,1918.62,1918.62,1916.49,1918.33,400.0,1918.62,1918.62,1916.49,1918.33,400.0
2024-09-27 15:15:00,1918.33,1918.71,1915.43,1917.48,1408.0,1918.33,1918.71,1915.43,1917.48,1408.0
2024-09-27 15:20:00,1917.48,1917.48,1917.48,1917.48,0.0,1917.48,1917.48,1917.48,1917.48,0.0
2024-09-27 15:25:00,1915.17,1915.17,1915.17,1915.17,100.0,1915.17,1915.17,1915.17,1915.17,100.0
2024-09-27 15:30:00,1916.2,1916.2,1916.2,1916.2,108.0,1916.2,1916.2,1916.2,1916.2,108.0
2024-09-27 15:35:00,1915.71,1915.71,1915.71,1915.71,100.0,1915.71,1915.71,1915.71,1915.71,100.0
2024-09-27 15:40:00,1915.71,1915.71,1915.71,1915.71,0.0,1915.71,1915.71,1915.71,1915.71,0.0
2024-09-27 15:45:00,1918.51,1920.55,1918.5,1920.54,206.0,1918.51,1920.55,1918.5,1920.54,206.0
2024-09-27 15:50:00,1919.6,1924.86,1919.59,1924.86,600.0,1919.6,1924.86,1919.59,1924.86,600.0
2024-09-27 15:55:00,1924.31,1925.53,1919.05,1919.16,1545.0,1924.31,1925.53,1919.05,1919.16,1545.0
2024-09-30 09:30:00,1921.61,1921.61,1921.61,1921.61,1301.0,1921.61,1921.61,1921.61,1921.61,1301.0
2024-09-30 09:35:00,1921.61,1921.61,1921.61,1921.61,0.0,1921.61,1921.61,1921.61,1921.61,0.0
2024-09-30 09:40:00,1926.76,1932.25,1926.17,1926.17,572.0,1926.76,1932.25,1926.17,1926.17,572.0
2024-09-30 09:45:00,1926.23,1926.23,1926.23,1926.23,100.0,1926.23,1926.23,1926.23,1926.23,100.0
2024-09-30 09:50:00,1926.23,1926.23,1926.23,1926.23,0.0,1926.23,1926.23,1926.23,1926.23,0.0
2024-09-30 09:55:00,1926.23,1926.23,1926.23,1926.23,0.0,1926.23,1926.23,1926.23,1926.23,0.0
2024-09-30 10:00:00,1927.48,1927.5,1921.59,1926.81,608.0,1927.48,1927.5,1921.59,1926.81,608.0
2024-09-30 10:05:00,1926.53,1927.93,1926.52,1927.93,220.0,1926.53,1927.93,1926.52,1927.93,220.0
2024-09-30 10:10:00,1927.93,1927.93,1927.93,1927.93,0.0,1927.93,1927.93,1927.93,1927.93,0.0
2024-09-30 10:15:00,1930.42,1930.42,1930.42,1930.42,136.0,1930.42,1930.42,1930.42,1930.42,136.0
2024-09-30 10:20:00,1930.42,1930.42,1930.42,1930.42,0.0,1930.42,1930.42,1930.42,1930.42,0.0
2024-09-30 10:25:00,1930.42,1930.42,1930.42,1930.42,0.0,1930.42,1930.42,1930.42,1930.42,0.0
2024-09-30 10:30:00,1935.5,1935.5,1934.13,1934.13,200.0,1935.5,1935.5,1934.13,1934.13,200.0
2024-09-30 10:35:00,1932.78,1932.78,1931.13,1932.73,600.0,1932.78,1932.78,1931.13,1932.73,600.0
2024-09-30 10:40:00,1932.73,1932.73,1932.73,1932.73,0.0,1932.73,1932.73,1932.73,1932.73,0.0
2024-09-30 10:45:00,1927.98,1927.98,1927.98,1927.98,114.0,1927.98,1927.98,1927.98,1927.98,114.0
2024-09-30 10:50:00,1927.98,1927.98,1927.98,1927.98,0.0,1927.98,1927.98,1927.98,1927.98,0.0
2024-09-30 10:55:00,1927.98,1927.98,1927.98,1927.98,0.0,1927.98,1927.98,1927.98,1927.98,0.0
2024-09-30 11:00:00,1917.27,1917.27,1917.27,1917.27,100.0,1917.27,1917.27,1917.27,1917.27,100.0
2024-09-30 11:05:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:10:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:15:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:20:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:25:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:30:00,1929.17,1929.17,1929.17,1929.17,590.0,1929.17,1929.17,1929.17,1929.17,590.0
2024-09-30 11:35:00,1929.17,1929.17,1929.17,1929.17,0.0,1929.17,1929.17,1929.17,1929.17,0.0
2024-09-30 11:40:00,1929.17,1929.17,1929.17,1929.17,0.0,1929.17,1929.17,1929.17,1929.17,0.0
2024-09-30 11:45:00,1933.12,1933.12,1933.12,1933.12,100.0,1933.12,1933.12,1933.12,1933.12,100.0
2024-09-30 11:50:00,1931.6,1931.6,1930.83,1930.84,600.0,1931.6,1931.6,1930.83,1930.84,600.0
2024-09-30 11:55:00,1931.35,1931.35,1931.34,1931.35,435.0,1931.35,1931.35,1931.34,1931.35,435.0
2024-09-30 12:00:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:05:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:10:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:15:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:20:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:25:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:30:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:35:00,1938.34,1938.34,1938.34,1938.34,100.0,1938.34,1938.34,1938.34,1938.34,100.0
2024-09-30 12:40:00,1935.63,1936.12,1935.63,1936.12,200.0,1935.63,1936.12,1935.63,1936.12,200.0
2024-09-30 12:45:00,1936.12,1936.12,1935.1,1935.1,600.0,1936.12,1936.12,1935.1,1935.1,600.0
2024-09-30 12:50:00,1935.1,1935.1,1935.1,1935.1,200.0,1935.1,1935.1,1935.1,1935.1,200.0
2024-09-30 12:55:00,1935.1,1935.1,1935.1,1935.1,0.0,1935.1,1935.1,1935.1,1935.1,0.0
2024-09-30 13:00:00,1932.29,1932.29,1932.06,1932.26,500.0,1932.29,1932.29,1932.06,1932.26,500.0
2024-09-30 13:05:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:10:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:15:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:20:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:25:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:30:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:35:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:40:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:45:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:50:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:55:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 14:00:00,1933.1,1933.11,1933.1,1933.11,200.0,1933.1,1933.11,1933.1,1933.11,200.0
2024-09-30 14:05:00,1933.11,1933.11,1933.11,1933.11,0.0,1933.11,1933.11,1933.11,1933.11,0.0
2024-09-30 14:10:00,1933.11,1933.11,1933.11,1933.11,0.0,1933.11,1933.11,1933.11,1933.11,0.0
2024-09-30 14:15:00,1928.87,1928.87,1928.87,1928.87,100.0,1928.87,1928.87,1928.87,1928.87,100.0
2024-09-30 14:20:00,1928.87,1928.87,1928.87,1928.87,0.0,1928.87,1928.87,1928.87,1928.87,0.0
2024-09-30 14:25:00,1928.87,1928.87,1928.87,1928.87,0.0,1928.87,1928.87,1928.87,1928.87,0.0
2024-09-30 14:30:00,1927.08,1927.08,1927.08,1927.08,100.0,1927.08,1927.08,1927.08,1927.08,100.0
2024-09-30 14:35:00,1927.68,1927.68,1927.68,1927.68,125.0,1927.68,1927.68,1927.68,1927.68,125.0
2024-09-30 14:40:00,1931.32,1931.32,1931.32,1931.32,100.0,1931.32,1931.32,1931.32,1931.32,100.0
2024-09-30 14:45:00,1931.32,1931.32,1931.32,1931.32,0.0,1931.32,1931.32,1931.32,1931.32,0.0
2024-09-30 14:50:00,1926.72,1927.9,1926.72,1927.9,212.0,1926.72,1927.9,1926.72,1927.9,212.0
2024-09-30 14:55:00,1926.63,1926.63,1926.63,1926.63,100.0,1926.63,1926.63,1926.63,1926.63,100.0
2024-09-30 15:00:00,1923.06,1923.06,1923.06,1923.06,100.0,1923.06,1923.06,1923.06,1923.06,100.0
2024-09-30 15:05:00,1923.06,1923.06,1923.06,1923.06,0.0,1923.06,1923.06,1923.06,1923.06,0.0
2024-09-30 15:10:00,1923.11,1923.11,1923.11,1923.11,200.0,1923.11,1923.11,1923.11,1923.11,200.0
2024-09-30 15:15:00,1927.56,1927.56,1927.56,1927.56,100.0,1927.56,1927.56,1927.56,1927.56,100.0
2024-09-30 15:20:00,1927.56,1927.56,1927.56,1927.56,0.0,1927.56,1927.56,1927.56,1927.56,0.0
2024-09-30 15:25:00,1928.74,1928.74,1928.73,1928.74,100.0,1928.74,1928.74,1928.73,1928.74,100.0
2024-09-30 15:30:00,1928.74,1928.74,1928.74,1928.74,0.0,1928.74,1928.74,1928.74,1928.74,0.0
2024-09-30 15:35:00,1928.74,1928.74,1928.74,1928.74,0.0,1928.74,1928.74,1928.74,1928.74,0.0
2024-09-30 15:40:00,1931.51,1931.7,1931.2,1931.49,1842.0,1931.51,1931.7,1931.2,1931.49,1842.0
2024-09-30 15:45:00,1934.75,1937.61,1934.75,1937.61,300.0,1934.75,1937.61,1934.75,1937.61,300.0
2024-09-30 15:50:00,1938.54,1941.24,1938.54,1941.11,300.0,1938.54,1941.24,1938.54,1941.11,300.0
2024-09-30 15:55:00,1943.09,1946.75,1943.09,1944.75,1769.0,1943.09,1946.75,1943.09,1944.75,1769.0
2024-10-01 09:30:00,1953.57,1962.96,1951.43,1962.96,3175.0,1953.57,1962.96,1951.43,1962.96,3175.0
2024-10-01 09:35:00,1947.27,1947.27,1946.45,1946.45,200.0,1947.27,1947.27,1946.45,1946.45,200.0
2024-10-01 09:40:00,1949.33,1950.0,1949.33,1950.0,500.0,1949.33,1950.0,1949.33,1950.0,500.0
2024-10-01 09:45:00,1942.36,1949.48,1939.57,1939.57,522.0,1942.36,1949.48,1939.57,1939.57,522.0
2024-10-01 09:50:00,1939.57,1939.57,1939.57,1939.57,0.0,1939.57,1939.57,1939.57,1939.57,0.0
2024-10-01 09:55:00,1926.04,1931.36,1920.93,1931.35,700.0,1926.04,1931.36,1920.93,1931.35,700.0
2024-10-01 10:00:00,1925.54,1930.66,1920.0,1920.0,1544.0,1925.54,1930.66,1920.0,1920.0,1544.0
2024-10-01 10:05:00,1921.97,1922.02,1921.96,1922.02,400.0,1921.97,1922.02,1921.96,1922.02,400.0
2024-10-01 10:10:00,1916.55,1917.2,1916.54,1917.2,300.0,1916.55,1917.2,1916.54,1917.2,300.0
2024-10-01 10:15:00,1921.22,1921.22,1921.21,1921.22,100.0,1921.22,1921.22,1921.21,1921.22,100.0
2024-10-01 10:20:00,1922.21,1930.03,1922.21,1930.03,500.0,1922.21,1930.03,1922.21,1930.03,500.0
2024-10-01 10:25:00,1925.29,1926.98,1925.29,1926.98,700.0,1925.29,1926.98,1925.29,1926.98,700.0
2024-10-01 10:30:00,1922.61,1924.48,1921.45,1921.45,300.0,1922.61,1924.48,1921.45,1921.45,300.0
2024-10-01 10:35:00,1924.51,1924.51,1924.5,1924.51,100.0,1924.51,1924.51,1924.5,1924.51,100.0
2024-10-01 10:40:00,1924.51,1924.51,1924.51,1924.51,0.0,1924.51,1924.51,1924.51,1924.51,0.0
2024-10-01 10:45:00,1926.13,1926.42,1926.13,1926.42,200.0,1926.13,1926.42,1926.13,1926.42,200.0
2024-10-01 10:50:00,1926.42,1926.42,1926.42,1926.42,0.0,1926.42,1926.42,1926.42,1926.42,0.0
2024-10-01 10:55:00,1925.3,1925.3,1925.27,1925.3,300.0,1925.3,1925.3,1925.27,1925.3,300.0
2024-10-01 11:00:00,1925.3,1925.3,1925.3,1925.3,0.0,1925.3,1925.3,1925.3,1925.3,0.0
2024-10-01 11:05:00,1921.76,1924.32,1920.51,1920.51,400.0,1921.76,1924.32,1920.51,1920.51,400.0
2024-10-01 11:10:00,1920.51,1920.51,1920.51,1920.51,0.0,1920.51,1920.51,1920.51,1920.51,0.0
2024-10-01 11:15:00,1918.43,1918.43,1918.1,1918.1,340.0,1918.43,1918.43,1918.1,1918.1,340.0
2024-10-01 11:20:00,1922.87,1922.87,1917.22,1917.98,1500.0,1922.87,1922.87,1917.22,1917.98,1500.0
2024-10-01 11:25:00,1917.19,1923.74,1916.44,1918.98,1404.0,1917.19,1923.74,1916.44,1918.98,1404.0
2024-10-01 11:30:00,1923.77,1925.4,1923.4,1923.64,1000.0,1923.77,1925.4,1923.4,1923.64,1000.0
2024-10-01 11:35:00,1924.27,1926.81,1924.26,1924.96,1025.0,1924.27,1926.81,1924.26,1924.96,1025.0
2024-10-01 11:40:00,1927.5,1930.89,1924.24,1930.88,2200.0,1927.5,1930.89,1924.24,1930.88,2200.0
2024-10-01 11:45:00,1929.47,1930.15,1926.94,1926.94,700.0,1929.47,1930.15,1926.94,1926.94,700.0
2024-10-01 11:50:00,1930.82,1930.82,1929.03,1929.74,1000.0,1930.82,1930.82,1929.03,1929.74,1000.0
2024-10-01 11:55:00,1929.74,1929.74,1929.74,1929.74,0.0,1929.74,1929.74,1929.74,1929.74,0.0
2024-10-01 12:00:00,1929.43,1931.43,1928.89,1930.29,900.0,1929.43,1931.43,1928.89,1930.29,900.0
2024-10-01 12:05:00,1931.43,1931.43,1930.81,1931.31,500.0,1931.43,1931.43,1930.81,1931.31,500.0
2024-10-01 12:10:00,1932.27,1932.27,1929.18,1929.31,512.0,1932.27,1932.27,1929.18,1929.31,512.0
2024-10-01 12:15:00,1929.31,1929.31,1929.31,1929.31,0.0,1929.31,1929.31,1929.31,1929.31,0.0
2024-10-01 12:20:00,1928.68,1929.02,1928.67,1929.02,200.0,1928.68,1929.02,1928.67,1929.02,200.0
2024-10-01 12:25:00,1929.51,1930.36,1929.34,1929.34,700.0,1929.51,1930.36,1929.34,1929.34,700.0
2024-10-01 12:30:00,1930.4,1930.63,1923.09,1926.44,3440.0,1930.4,1930.63,1923.09,1926.44,3440.0
2024-10-01 12:35:00,1926.44,1926.44,1926.44,1926.44,0.0,1926.44,1926.44,1926.44,1926.44,0.0
2024-10-01 12:40:00,1926.44,1926.44,1926.44,1926.44,0.0,1926.44,1926.44,1926.44,1926.44,0.0
2024-10-01 12:45:00,1923.13,1923.14,1923.13,1923.13,100.0,1923.13,1923.14,1923.13,1923.13,100.0
2024-10-01 12:50:00,1925.4,1931.2,1925.4,1931.2,500.0,1925.4,1931.2,1925.4,1931.2,500.0
2024-10-01 12:55:00,1927.95,1930.44,1927.94,1930.44,300.0,1927.95,1930.44,1927.94,1930.44,300.0
2024-10-01 13:00:00,1926.03,1926.03,1926.02,1926.03,100.0,1926.03,1926.03,1926.02,1926.03,100.0
2024-10-01 13:05:00,1926.03,1926.03,1926.03,1926.03,0.0,1926.03,1926.03,1926.03,1926.03,0.0
2024-10-01 13:10:00,1923.85,1923.9,1921.01,1921.01,300.0,1923.85,1923.9,1921.01,1921.01,300.0
2024-10-01 13:15:00,1921.01,1921.01,1921.01,1921.01,0.0,1921.01,1921.01,1921.01,1921.01,0.0
2024-10-01 13:20:00,1920.99,1924.24,1920.98,1924.24,200.0,1920.99,1924.24,1920.98,1924.24,200.0
2024-10-01 13:25:00,1921.88,1921.88,1921.88,1921.88,500.0,1921.88,1921.88,1921.88,1921.88,500.0
2024-10-01 13:30:00,1922.0,1923.79,1922.0,1923.79,300.0,1922.0,1923.79,1922.0,1923.79,300.0
2024-10-01 13:35:00,1923.78,1927.67,1922.74,1924.96,757.0,1923.78,1927.67,1922.74,1924.96,757.0
2024-10-01 13:40:00,1922.91,1922.91,1922.9,1922.91,100.0,1922.91,1922.91,1922.9,1922.91,100.0
2024-10-01 13:45:00,1922.91,1922.91,1922.91,1922.91,0.0,1922.91,1922.91,1922.91,1922.91,0.0
2024-10-01 13:50:00,1922.91,1922.91,1922.91,1922.91,0.0,1922.91,1922.91,1922.91,1922.91,0.0
2024-10-01 13:55:00,1925.43,1927.57,1925.05,1927.57,900.0,1925.43,1927.57,1925.05,1927.57,900.0
2024-10-01 14:00:00,1926.76,1928.69,1926.75,1927.19,800.0,1926.76,1928.69,1926.75,1927.19,800.0
2024-10-01 14:05:00,1927.2,1928.25,1927.0,1927.59,625.0,1927.2,1928.25,1927.0,1927.59,625.0
2024-10-01 14:10:00,1927.81,1929.43,1927.06,1929.43,713.0,1927.81,1929.43,1927.06,1929.43,713.0
2024-10-01 14:15:00,1929.96,1929.96,1929.96,1929.96,100.0,1929.96,1929.96,1929.96,1929.96,100.0
2024-10-01 14:20:00,1930.4,1932.88,1930.4,1930.68,325.0,1930.4,1932.88,1930.4,1930.68,325.0
2024-10-01 14:25:00,1932.99,1932.99,1930.82,1930.82,1200.0,1932.99,1932.99,1930.82,1930.82,1200.0
2024-10-01 14:30:00,1930.84,1933.22,1928.58,1928.74,1200.0,1930.84,1933.22,1928.58,1928.74,1200.0
2024-10-01 14:35:00,1930.43,1933.47,1929.95,1933.47,1477.0,1930.43,1933.47,1929.95,1933.47,1477.0
2024-10-01 14:40:00,1929.7,1929.7,1929.58,1929.58,500.0,1929.7,1929.7,1929.58,1929.58,500.0
2024-10-01 14:45:00,1927.74,1935.0,1927.74,1932.39,500.0,1927.74,1935.0,1927.74,1932.39,500.0
2024-10-01 14:50:00,1931.89,1931.89,1929.24,1929.76,602.0,1931.89,1931.89,1929.24,1929.76,602.0
2024-10-01 14:55:00,1930.56,1930.56,1928.8,1930.56,500.0,1930.56,1930.56,1928.8,1930.56,500.0
2024-10-01 15:00:00,1928.8,1932.26,1906.0,1928.66,18752.0,1928.8,1932.26,1906.0,1928.66,18752.0
2024-10-01 15:05:00,1928.12,1928.12,1921.31,1921.32,1500.0,1928.12,1928.12,1921.31,1921.32,1500.0
2024-10-01 15:10:00,1921.32,1923.21,1921.31,1923.21,200.0,1921.32,1923.21,1921.31,1923.21,200.0
2024-10-01 15:15:00,1920.0,1920.74,1920.0,1920.74,300.0,1920.0,1920.74,1920.0,1920.74,300.0
2024-10-01 15:20:00,1920.74,1921.22,1919.98,1919.98,500.0,1920.74,1921.22,1919.98,1919.98,500.0
2024-10-01 15:25:00,1922.14,1922.14,1919.91,1919.91,1760.0,1922.14,1922.14,1919.91,1919.91,1760.0
2024-10-01 15:30:00,1920.07,1920.07,1917.3,1917.3,200.0,1920.07,1920.07,1917.3,1917.3,200.0
2024-10-01 15:35:00,1917.28,1917.66,1913.44,1915.49,1242.0,1917.28,1917.66,1913.44,1915.49,1242.0
2024-10-01 15:40:00,1915.68,1917.16,1914.86,1914.86,1704.0,1915.68,1917.16,1914.86,1914.86,1704.0
2024-10-01 15:45:00,1917.0,1917.0,1914.31,1914.31,2873.0,1917.0,1917.0,1914.31,1914.31,2873.0
2024-10-01 15:50:00,1915.16,1915.16,1907.61,1907.61,2263.0,1915.16,1915.16,1907.61,1907.61,2263.0
2024-10-01 15:55:00,1908.79,1916.59,1906.92,1912.36,5032.0,1908.79,1916.59,1906.92,1912.36,5032.0
2024-10-02 09:30:00,1907.56,1907.56,1902.97,1902.98,968.0,1907.56,1907.56,1902.97,1902.98,968.0
2024-10-02 09:35:00,1920.0,1920.0,1920.0,1920.0,230.0,1920.0,1920.0,1920.0,1920.0,230.0
2024-10-02 09:40:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2024-10-02 09:45:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2024-10-02 09:50:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2024-10-02 09:55:00,1918.15,1922.32,1918.15,1922.14,700.0,1918.15,1922.32,1918.15,1922.14,700.0
2024-10-02 10:00:00,1924.09,1924.09,1924.09,1924.09,100.0,1924.09,1924.09,1924.09,1924.09,100.0
2024-10-02 10:05:00,1922.19,1922.19,1922.19,1922.19,416.0,1922.19,1922.19,1922.19,1922.19,416.0
2024-10-02 10:10:00,1923.35,1923.71,1923.34,1923.48,400.0,1923.35,1923.71,1923.34,1923.48,400.0
2024-10-02 10:15:00,1919.99,1919.99,1919.98,1919.98,300.0,1919.99,1919.99,1919.98,1919.98,300.0
2024-10-02 10:20:00,1916.91,1916.91,1916.9,1916.91,400.0,1916.91,1916.91,1916.9,1916.91,400.0
2024-10-02 10:25:00,1922.12,1922.12,1922.12,1922.12,100.0,1922.12,1922.12,1922.12,1922.12,100.0
2024-10-02 10:30:00,1922.12,1922.12,1922.12,1922.12,0.0,1922.12,1922.12,1922.12,1922.12,0.0
2024-10-02 10:35:00,1922.1,1922.1,1921.01,1922.09,500.0,1922.1,1922.1,1921.01,1922.09,500.0
2024-10-02 10:40:00,1922.09,1922.09,1922.09,1922.09,0.0,1922.09,1922.09,1922.09,1922.09,0.0
2024-10-02 10:45:00,1926.12,1926.12,1926.11,1926.12,175.0,1926.12,1926.12,1926.11,1926.12,175.0
2024-10-02 10:50:00,1926.1,1926.1,1922.09,1922.09,2133.0,1926.1,1926.1,1922.09,1922.09,2133.0
2024-10-02 10:55:00,1922.09,1922.09,1922.09,1922.09,0.0,1922.09,1922.09,1922.09,1922.09,0.0
2024-10-02 11:00:00,1922.1,1922.1,1922.1,1922.1,100.0,1922.1,1922.1,1922.1,1922.1,100.0
2024-10-02 11:05:00,1922.1,1922.1,1922.1,1922.1,0.0,1922.1,1922.1,1922.1,1922.1,0.0
2024-10-02 11:10:00,1922.1,1922.1,1922.1,1922.1,0.0,1922.1,1922.1,1922.1,1922.1,0.0
2024-10-02 11:15:00,1924.97,1924.97,1923.81,1923.82,300.0,1924.97,1924.97,1923.81,1923.82,300.0
2024-10-02 11:20:00,1925.0,1925.0,1923.6,1923.94,2813.0,1925.0,1925.0,1923.6,1923.94,2813.0
2024-10-02 11:25:00,1924.89,1924.94,1924.89,1924.94,200.0,1924.89,1924.94,1924.89,1924.94,200.0
2024-10-02 11:30:00,1922.66,1922.66,1922.66,1922.66,200.0,1922.66,1922.66,1922.66,1922.66,200.0
2024-10-02 11:35:00,1922.66,1922.66,1922.66,1922.66,0.0,1922.66,1922.66,1922.66,1922.66,0.0
2024-10-02 11:40:00,1922.66,1922.66,1922.66,1922.66,0.0,1922.66,1922.66,1922.66,1922.66,0.0
2024-10-02 11:45:00,1920.25,1921.56,1920.25,1921.56,388.0,1920.25,1921.56,1920.25,1921.56,388.0
2024-10-02 11:50:00,1921.56,1921.56,1921.56,1921.56,0.0,1921.56,1921.56,1921.56,1921.56,0.0
2024-10-02 11:55:00,1921.56,1921.56,1921.56,1921.56,0.0,1921.56,1921.56,1921.56,1921.56,0.0
2024-10-02 12:00:00,1921.56,1921.56,1921.56,1921.56,0.0,1921.56,1921.56,1921.56,1921.56,0.0
2024-10-02 12:05:00,1921.59,1924.79,1921.58,1924.79,400.0,1921.59,1924.79,1921.58,1924.79,400.0
2024-10-02 12:10:00,1924.79,1924.79,1924.79,1924.79,0.0,1924.79,1924.79,1924.79,1924.79,0.0
2024-10-02 12:15:00,1925.17,1925.17,1923.13,1923.13,216.0,1925.17,1925.17,1923.13,1923.13,216.0
2024-10-02 12:20:00,1925.96,1925.96,1925.96,1925.96,311.0,1925.96,1925.96,1925.96,1925.96,311.0
2024-10-02 12:25:00,1927.6,1927.6,1926.71,1926.71,200.0,1927.6,1927.6,1926.71,1926.71,200.0
2024-10-02 12:30:00,1926.71,1926.71,1926.71,1926.71,0.0,1926.71,1926.71,1926.71,1926.71,0.0
2024-10-02 12:35:00,1925.43,1925.43,1925.43,1925.43,226.0,1925.43,1925.43,1925.43,1925.43,226.0
2024-10-02 12:40:00,1926.83,1926.83,1926.83,1926.83,100.0,1926.83,1926.83,1926.83,1926.83,100.0
2024-10-02 12:45:00,1926.83,1926.83,1926.83,1926.83,0.0,1926.83,1926.83,1926.83,1926.83,0.0
2024-10-02 12:50:00,1922.47,1922.48,1922.47,1922.47,250.0,1922.47,1922.48,1922.47,1922.47,250.0
2024-10-02 12:55:00,1922.45,1922.47,1922.45,1922.47,205.0,1922.45,1922.47,1922.45,1922.47,205.0
2024-10-02 13:00:00,1920.95,1920.95,1920.94,1920.95,176.0,1920.95,1920.95,1920.94,1920.95,176.0
2024-10-02 13:05:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:10:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:15:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:20:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:25:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:30:00,1927.85,1927.85,1927.85,1927.85,100.0,1927.85,1927.85,1927.85,1927.85,100.0
2024-10-02 13:35:00,1927.57,1928.47,1926.6,1928.47,400.0,1927.57,1928.47,1926.6,1928.47,400.0
2024-10-02 13:40:00,1925.58,1928.5,1925.57,1928.5,200.0,1925.58,1928.5,1925.57,1928.5,200.0
2024-10-02 13:45:00,1928.5,1928.5,1928.5,1928.5,0.0,1928.5,1928.5,1928.5,1928.5,0.0
2024-10-02 13:50:00,1928.5,1928.5,1928.5,1928.5,0.0,1928.5,1928.5,1928.5,1928.5,0.0
2024-10-02 13:55:00,1928.5,1928.5,1928.5,1928.5,0.0,1928.5,1928.5,1928.5,1928.5,0.0
2024-10-02 14:00:00,1928.5,1928.5,1928.5,1928.5,0.0,1928.5,1928.5,1928.5,1928.5,0.0
2024-10-02 14:05:00,1944.79,1944.79,1944.3,1944.3,375.0,1944.79,1944.79,1944.3,1944.3,375.0
2024-10-02 14:10:00,1944.73,1944.73,1944.73,1944.73,200.0,1944.73,1944.73,1944.73,1944.73,200.0
2024-10-02 14:15:00,1944.73,1944.73,1944.73,1944.73,0.0,1944.73,1944.73,1944.73,1944.73,0.0
2024-10-02 14:20:00,1939.51,1939.51,1939.51,1939.51,100.0,1939.51,1939.51,1939.51,1939.51,100.0
2024-10-02 14:25:00,1937.71,1937.93,1933.84,1933.84,800.0,1937.71,1937.93,1933.84,1933.84,800.0
2024-10-02 14:30:00,1938.23,1938.78,1938.23,1938.78,300.0,1938.23,1938.78,1938.23,1938.78,300.0
2024-10-02 14:35:00,1938.78,1938.78,1938.78,1938.78,0.0,1938.78,1938.78,1938.78,1938.78,0.0
2024-10-02 14:40:00,1938.78,1938.78,1938.78,1938.78,0.0,1938.78,1938.78,1938.78,1938.78,0.0
2024-10-02 14:45:00,1938.07,1938.14,1938.07,1938.14,200.0,1938.07,1938.14,1938.07,1938.14,200.0
2024-10-02 14:50:00,1938.14,1938.14,1938.14,1938.14,0.0,1938.14,1938.14,1938.14,1938.14,0.0
2024-10-02 14:55:00,1942.46,1942.46,1942.46,1942.46,275.0,1942.46,1942.46,1942.46,1942.46,275.0
2024-10-02 15:00:00,1942.45,1942.45,1940.23,1940.24,450.0,1942.45,1942.45,1940.23,1940.24,450.0
2024-10-02 15:05:00,1940.24,1940.24,1940.24,1940.24,0.0,1940.24,1940.24,1940.24,1940.24,0.0
2024-10-02 15:10:00,1940.49,1941.77,1940.49,1941.77,1248.0,1940.49,1941.77,1940.49,1941.77,1248.0
2024-10-02 15:15:00,1938.99,1938.99,1938.99,1938.99,100.0,1938.99,1938.99,1938.99,1938.99,100.0
2024-10-02 15:20:00,1938.99,1938.99,1938.99,1938.99,0.0,1938.99,1938.99,1938.99,1938.99,0.0
2024-10-02 15:25:00,1940.22,1940.22,1939.22,1939.25,350.0,1940.22,1940.22,1939.22,1939.25,350.0
2024-10-02 15:30:00,1939.79,1940.87,1939.42,1939.42,384.0,1939.79,1940.87,1939.42,1939.42,384.0
2024-10-02 15:35:00,1939.22,1939.22,1939.22,1939.22,105.0,1939.22,1939.22,1939.22,1939.22,105.0
2024-10-02 15:40:00,1939.22,1939.22,1939.22,1939.22,0.0,1939.22,1939.22,1939.22,1939.22,0.0
2024-10-02 15:45:00,1939.91,1939.91,1938.74,1939.13,685.0,1939.91,1939.91,1938.74,1939.13,685.0
2024-10-02 15:50:00,1936.76,1939.3,1936.76,1938.21,950.0,1936.76,1939.3,1936.76,1938.21,950.0
2024-10-02 15:55:00,1937.29,1940.1,1936.18,1938.16,3808.0,1937.29,1940.1,1936.18,1938.16,3808.0
2024-10-03 09:30:00,1938.0,1938.0,1938.0,1938.0,1301.0,1938.0,1938.0,1938.0,1938.0,1301.0
2024-10-03 09:35:00,1938.0,1938.0,1938.0,1938.0,0.0,1938.0,1938.0,1938.0,1938.0,0.0
2024-10-03 09:40:00,1939.69,1939.69,1939.69,1939.69,100.0,1939.69,1939.69,1939.69,1939.69,100.0
2024-10-03 09:45:00,1939.69,1939.69,1939.69,1939.69,0.0,1939.69,1939.69,1939.69,1939.69,0.0
2024-10-03 09:50:00,1922.18,1922.18,1922.18,1922.18,200.0,1922.18,1922.18,1922.18,1922.18,200.0
2024-10-03 09:55:00,1922.18,1922.18,1922.18,1922.18,0.0,1922.18,1922.18,1922.18,1922.18,0.0
2024-10-03 10:00:00,1929.51,1934.04,1929.5,1933.54,400.0,1929.51,1934.04,1929.5,1933.54,400.0
2024-10-03 10:05:00,1934.5,1936.75,1934.5,1934.5,300.0,1934.5,1936.75,1934.5,1934.5,300.0
2024-10-03 10:10:00,1933.6,1933.6,1930.28,1930.28,200.0,1933.6,1933.6,1930.28,1930.28,200.0
2024-10-03 10:15:00,1928.46,1928.46,1926.63,1926.63,235.0,1928.46,1928.46,1926.63,1926.63,235.0
2024-10-03 10:20:00,1925.33,1925.5,1918.59,1924.57,600.0,1925.33,1925.5,1918.59,1924.57,600.0
2024-10-03 10:25:00,1924.57,1924.57,1924.57,1924.57,0.0,1924.57,1924.57,1924.57,1924.57,0.0
2024-10-03 10:30:00,1924.57,1924.57,1924.57,1924.57,0.0,1924.57,1924.57,1924.57,1924.57,0.0
2024-10-03 10:35:00,1927.98,1927.98,1927.98,1927.98,100.0,1927.98,1927.98,1927.98,1927.98,100.0
2024-10-03 10:40:00,1927.16,1927.16,1926.0,1926.0,400.0,1927.16,1927.16,1926.0,1926.0,400.0
2024-10-03 10:45:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 10:50:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 10:55:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:00:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:05:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:10:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:15:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:20:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:25:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:30:00,1930.59,1930.59,1930.59,1930.59,100.0,1930.59,1930.59,1930.59,1930.59,100.0
2024-10-03 11:35:00,1931.79,1931.79,1931.79,1931.79,883.0,1931.79,1931.79,1931.79,1931.79,883.0
2024-10-03 11:40:00,1934.73,1934.73,1934.73,1934.73,132.0,1934.73,1934.73,1934.73,1934.73,132.0
2024-10-03 11:45:00,1934.73,1934.73,1934.73,1934.73,0.0,1934.73,1934.73,1934.73,1934.73,0.0
2024-10-03 11:50:00,1935.0,1935.0,1935.0,1935.0,100.0,1935.0,1935.0,1935.0,1935.0,100.0
2024-10-03 11:55:00,1935.0,1935.0,1935.0,1935.0,0.0,1935.0,1935.0,1935.0,1935.0,0.0
2024-10-03 12:00:00,1935.0,1935.0,1935.0,1935.0,0.0,1935.0,1935.0,1935.0,1935.0,0.0
2024-10-03 12:05:00,1933.14,1933.14,1932.04,1932.04,700.0,1933.14,1933.14,1932.04,1932.04,700.0
2024-10-03 12:10:00,1932.04,1932.04,1932.04,1932.04,0.0,1932.04,1932.04,1932.04,1932.04,0.0
2024-10-03 12:15:00,1932.66,1932.66,1932.66,1932.66,100.0,1932.66,1932.66,1932.66,1932.66,100.0
2024-10-03 12:20:00,1932.66,1932.66,1932.66,1932.66,0.0,1932.66,1932.66,1932.66,1932.66,0.0
2024-10-03 12:25:00,1932.66,1932.66,1932.66,1932.66,107.0,1932.66,1932.66,1932.66,1932.66,107.0
2024-10-03 12:30:00,1932.62,1932.62,1932.62,1932.62,100.0,1932.62,1932.62,1932.62,1932.62,100.0
2024-10-03 12:35:00,1932.62,1932.62,1932.62,1932.62,0.0,1932.62,1932.62,1932.62,1932.62,0.0
2024-10-03 12:40:00,1926.5,1926.5,1926.5,1926.5,205.0,1926.5,1926.5,1926.5,1926.5,205.0
2024-10-03 12:45:00,1926.5,1926.5,1926.5,1926.5,0.0,1926.5,1926.5,1926.5,1926.5,0.0
2024-10-03 12:50:00,1923.29,1923.29,1922.5,1922.5,300.0,1923.29,1923.29,1922.5,1922.5,300.0
2024-10-03 12:55:00,1922.5,1922.5,1922.5,1922.5,0.0,1922.5,1922.5,1922.5,1922.5,0.0
2024-10-03 13:00:00,1918.83,1918.92,1918.83,1918.92,200.0,1918.83,1918.92,1918.83,1918.92,200.0
2024-10-03 13:05:00,1918.92,1918.92,1918.92,1918.92,0.0,1918.92,1918.92,1918.92,1918.92,0.0
2024-10-03 13:10:00,1918.92,1918.92,1918.92,1918.92,0.0,1918.92,1918.92,1918.92,1918.92,0.0
2024-10-03 13:15:00,1918.92,1918.92,1918.92,1918.92,0.0,1918.92,1918.92,1918.92,1918.92,0.0
2024-10-03 13:20:00,1925.19,1926.47,1925.19,1926.47,650.0,1925.19,1926.47,1925.19,1926.47,650.0
2024-10-03 13:25:00,1926.47,1926.47,1926.47,1926.47,0.0,1926.47,1926.47,1926.47,1926.47,0.0
2024-10-03 13:30:00,1926.47,1926.47,1926.47,1926.47,0.0,1926.47,1926.47,1926.47,1926.47,0.0
2024-10-03 13:35:00,1926.47,1926.47,1926.47,1926.47,0.0,1926.47,1926.47,1926.47,1926.47,0.0
2024-10-03 13:40:00,1923.59,1923.59,1923.59,1923.59,441.0,1923.59,1923.59,1923.59,1923.59,441.0
2024-10-03 13:45:00,1925.71,1925.71,1925.7,1925.71,100.0,1925.71,1925.71,1925.7,1925.71,100.0
2024-10-03 13:50:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 13:55:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 14:00:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 14:05:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 14:10:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 14:15:00,1926.18,1926.18,1926.17,1926.18,100.0,1926.18,1926.18,1926.17,1926.18,100.0
2024-10-03 14:20:00,1930.0,1930.0,1926.4,1926.41,200.0,1930.0,1930.0,1926.4,1926.41,200.0
2024-10-03 14:25:00,1926.43,1926.43,1926.43,1926.43,100.0,1926.43,1926.43,1926.43,1926.43,100.0
2024-10-03 14:30:00,1926.43,1926.43,1926.43,1926.43,0.0,1926.43,1926.43,1926.43,1926.43,0.0
2024-10-03 14:35:00,1926.38,1926.38,1926.38,1926.38,100.0,1926.38,1926.38,1926.38,1926.38,100.0
2024-10-03 14:40:00,1926.43,1926.79,1925.43,1925.44,300.0,1926.43,1926.79,1925.43,1925.44,300.0
2024-10-03 14:45:00,1926.18,1926.18,1926.17,1926.18,100.0,1926.18,1926.18,1926.17,1926.18,100.0
2024-10-03 14:50:00,1927.45,1927.45,1923.79,1923.8,2180.0,1927.45,1927.45,1923.79,1923.8,2180.0
2024-10-03 14:55:00,1923.8,1923.8,1923.8,1923.8,0.0,1923.8,1923.8,1923.8,1923.8,0.0
2024-10-03 15:00:00,1924.35,1925.01,1923.38,1923.99,1200.0,1924.35,1925.01,1923.38,1923.99,1200.0
2024-10-03 15:05:00,1923.11,1923.11,1921.63,1921.63,856.0,1923.11,1923.11,1921.63,1921.63,856.0
2024-10-03 15:10:00,1921.63,1921.63,1921.63,1921.63,0.0,1921.63,1921.63,1921.63,1921.63,0.0
2024-10-03 15:15:00,1925.74,1926.85,1924.45,1924.45,387.0,1925.74,1926.85,1924.45,1924.45,387.0
2024-10-03 15:20:00,1923.68,1923.68,1923.67,1923.68,100.0,1923.68,1923.68,1923.67,1923.68,100.0
2024-10-03 15:25:00,1924.79,1925.0,1924.78,1924.79,300.0,1924.79,1925.0,1924.78,1924.79,300.0
2024-10-03 15:30:00,1927.35,1929.12,1927.35,1929.12,300.0,1927.35,1929.12,1927.35,1929.12,300.0
2024-10-03 15:35:00,1929.12,1929.12,1929.12,1929.12,0.0,1929.12,1929.12,1929.12,1929.12,0.0
2024-10-03 15:40:00,1934.42,1934.42,1932.46,1932.46,582.0,1934.42,1934.42,1932.46,1932.46,582.0
2024-10-03 15:45:00,1933.63,1933.64,1932.34,1932.34,300.0,1933.63,1933.64,1932.34,1932.34,300.0
2024-10-03 15:50:00,1937.41,1939.76,1937.41,1939.76,808.0,1937.41,1939.76,1937.41,1939.76,808.0
2024-10-03 15:55:00,1936.84,1941.78,1934.86,1936.07,2533.0,1936.84,1941.78,1934.86,1936.07,2533.0
2024-10-04 09:30:00,1941.43,1941.63,1935.57,1935.58,2255.0,1941.43,1941.63,1935.57,1935.58,2255.0
2024-10-04 09:35:00,1945.32,1948.29,1945.32,1948.29,300.0,1945.32,1948.29,1945.32,1948.29,300.0
2024-10-04 09:40:00,1939.41,1940.47,1933.8,1933.81,400.0,1939.41,1940.47,1933.8,1933.81,400.0
2024-10-04 09:45:00,1937.04,1937.04,1937.04,1937.04,100.0,1937.04,1937.04,1937.04,1937.04,100.0
2024-10-04 09:50:00,1933.6,1933.6,1932.55,1932.55,200.0,1933.6,1933.6,1932.55,1932.55,200.0
2024-10-04 09:55:00,1931.5,1933.38,1929.68,1929.68,496.0,1931.5,1933.38,1929.68,1929.68,496.0
2024-10-04 10:00:00,1924.19,1929.4,1923.09,1929.12,1100.0,1924.19,1929.4,1923.09,1929.12,1100.0
2024-10-04 10:05:00,1927.66,1927.66,1924.07,1924.07,400.0,1927.66,1927.66,1924.07,1924.07,400.0
2024-10-04 10:10:00,1916.87,1918.07,1915.17,1915.17,896.0,1916.87,1918.07,1915.17,1915.17,896.0
2024-10-04 10:15:00,1917.87,1917.87,1911.4,1915.88,529.0,1917.87,1917.87,1911.4,1915.88,529.0
2024-10-04 10:20:00,1910.21,1911.44,1908.75,1908.75,300.0,1910.21,1911.44,1908.75,1908.75,300.0
2024-10-04 10:25:00,1906.5,1906.5,1904.37,1904.37,600.0,1906.5,1906.5,1904.37,1904.37,600.0
2024-10-04 10:30:00,1907.05,1907.05,1904.2,1904.21,200.0,1907.05,1907.05,1904.2,1904.21,200.0
2024-10-04 10:35:00,1902.74,1902.74,1889.73,1893.67,2272.0,1902.74,1902.74,1889.73,1893.67,2272.0
2024-10-04 10:40:00,1893.67,1893.67,1893.67,1893.67,0.0,1893.67,1893.67,1893.67,1893.67,0.0
2024-10-04 10:45:00,1890.32,1891.8,1890.1,1891.8,300.0,1890.32,1891.8,1890.1,1891.8,300.0
2024-10-04 10:50:00,1887.72,1887.72,1886.2,1886.2,300.0,1887.72,1887.72,1886.2,1886.2,300.0
2024-10-04 10:55:00,1887.63,1892.31,1887.63,1889.66,503.0,1887.63,1892.31,1887.63,1889.66,503.0
2024-10-04 11:00:00,1893.68,1900.0,1891.66,1900.0,1005.0,1893.68,1900.0,1891.66,1900.0,1005.0
2024-10-04 11:05:00,1896.92,1896.92,1895.32,1895.32,300.0,1896.92,1896.92,1895.32,1895.32,300.0
2024-10-04 11:10:00,1893.77,1893.77,1890.75,1892.59,600.0,1893.77,1893.77,1890.75,1892.59,600.0
2024-10-04 11:15:00,1889.05,1889.86,1887.55,1889.86,600.0,1889.05,1889.86,1887.55,1889.86,600.0
2024-10-04 11:20:00,1889.86,1889.86,1889.86,1889.86,194.0,1889.86,1889.86,1889.86,1889.86,194.0
2024-10-04 11:25:00,1889.86,1889.86,1889.86,1889.86,0.0,1889.86,1889.86,1889.86,1889.86,0.0
2024-10-04 11:30:00,1895.0,1897.93,1895.0,1897.93,241.0,1895.0,1897.93,1895.0,1897.93,241.0
2024-10-04 11:35:00,1897.93,1897.93,1897.93,1897.93,0.0,1897.93,1897.93,1897.93,1897.93,0.0
2024-10-04 11:40:00,1897.93,1897.93,1897.93,1897.93,0.0,1897.93,1897.93,1897.93,1897.93,0.0
2024-10-04 11:45:00,1897.93,1897.93,1897.93,1897.93,0.0,1897.93,1897.93,1897.93,1897.93,0.0
2024-10-04 11:50:00,1906.69,1906.69,1906.69,1906.69,100.0,1906.69,1906.69,1906.69,1906.69,100.0
2024-10-04 11:55:00,1909.28,1909.28,1901.51,1901.51,600.0,1909.28,1909.28,1901.51,1901.51,600.0
2024-10-04 12:00:00,1902.53,1902.53,1899.09,1899.2,702.0,1902.53,1902.53,1899.09,1899.2,702.0
2024-10-04 12:05:00,1900.25,1900.25,1900.24,1900.25,100.0,1900.25,1900.25,1900.24,1900.25,100.0
2024-10-04 12:10:00,1900.25,1900.25,1900.25,1900.25,0.0,1900.25,1900.25,1900.25,1900.25,0.0
2024-10-04 12:15:00,1900.25,1900.25,1900.25,1900.25,0.0,1900.25,1900.25,1900.25,1900.25,0.0
2024-10-04 12:20:00,1900.3,1900.3,1900.3,1900.3,136.0,1900.3,1900.3,1900.3,1900.3,136.0
2024-10-04 12:25:00,1901.6,1901.8,1900.3,1901.8,1125.0,1901.6,1901.8,1900.3,1901.8,1125.0
2024-10-04 12:30:00,1906.9,1906.9,1906.9,1906.9,100.0,1906.9,1906.9,1906.9,1906.9,100.0
2024-10-04 12:35:00,1906.9,1906.9,1906.9,1906.9,0.0,1906.9,1906.9,1906.9,1906.9,0.0
2024-10-04 12:40:00,1906.9,1906.9,1906.9,1906.9,0.0,1906.9,1906.9,1906.9,1906.9,0.0
2024-10-04 12:45:00,1906.9,1906.9,1906.9,1906.9,0.0,1906.9,1906.9,1906.9,1906.9,0.0
2024-10-04 12:50:00,1913.6,1913.6,1913.59,1913.6,100.0,1913.6,1913.6,1913.59,1913.6,100.0
2024-10-04 12:55:00,1913.6,1913.6,1913.6,1913.6,0.0,1913.6,1913.6,1913.6,1913.6,0.0
2024-10-04 13:00:00,1913.38,1913.39,1911.34,1911.34,400.0,1913.38,1913.39,1911.34,1911.34,400.0
2024-10-04 13:05:00,1907.72,1907.72,1907.72,1907.72,100.0,1907.72,1907.72,1907.72,1907.72,100.0
2024-10-04 13:10:00,1907.72,1907.72,1907.72,1907.72,0.0,1907.72,1907.72,1907.72,1907.72,0.0
2024-10-04 13:15:00,1907.23,1907.47,1907.23,1907.47,200.0,1907.23,1907.47,1907.23,1907.47,200.0
2024-10-04 13:20:00,1907.45,1907.89,1907.44,1907.89,200.0,1907.45,1907.89,1907.44,1907.89,200.0
2024-10-04 13:25:00,1907.87,1907.87,1907.86,1907.87,100.0,1907.87,1907.87,1907.86,1907.87,100.0
2024-10-04 13:30:00,1907.93,1907.93,1907.73,1907.74,200.0,1907.93,1907.93,1907.73,1907.74,200.0
2024-10-04 13:35:00,1903.49,1903.49,1903.49,1903.49,100.0,1903.49,1903.49,1903.49,1903.49,100.0
2024-10-04 13:40:00,1903.49,1903.49,1903.49,1903.49,0.0,1903.49,1903.49,1903.49,1903.49,0.0
2024-10-04 13:45:00,1903.49,1903.49,1903.49,1903.49,0.0,1903.49,1903.49,1903.49,1903.49,0.0
2024-10-04 13:50:00,1902.74,1902.74,1902.74,1902.74,100.0,1902.74,1902.74,1902.74,1902.74,100.0
2024-10-04 13:55:00,1902.74,1902.74,1902.74,1902.74,0.0,1902.74,1902.74,1902.74,1902.74,0.0
2024-10-04 14:00:00,1902.74,1902.74,1902.74,1902.74,0.0,1902.74,1902.74,1902.74,1902.74,0.0
2024-10-04 14:05:00,1902.74,1902.74,1902.74,1902.74,0.0,1902.74,1902.74,1902.74,1902.74,0.0
2024-10-04 14:10:00,1895.87,1895.87,1895.87,1895.87,100.0,1895.87,1895.87,1895.87,1895.87,100.0
2024-10-04 14:15:00,1895.87,1895.87,1895.87,1895.87,0.0,1895.87,1895.87,1895.87,1895.87,0.0
2024-10-04 14:20:00,1895.87,1895.87,1895.87,1895.87,0.0,1895.87,1895.87,1895.87,1895.87,0.0
2024-10-04 14:25:00,1900.0,1900.79,1899.99,1900.79,200.0,1900.0,1900.79,1899.99,1900.79,200.0
2024-10-04 14:30:00,1900.06,1900.06,1900.06,1900.06,139.0,1900.06,1900.06,1900.06,1900.06,139.0
2024-10-04 14:35:00,1902.25,1902.25,1902.25,1902.25,100.0,1902.25,1902.25,1902.25,1902.25,100.0
2024-10-04 14:40:00,1902.25,1902.25,1902.25,1902.25,0.0,1902.25,1902.25,1902.25,1902.25,0.0
2024-10-04 14:45:00,1902.19,1904.07,1902.18,1903.0,800.0,1902.19,1904.07,1902.18,1903.0,800.0
2024-10-04 14:50:00,1903.64,1906.05,1903.0,1905.35,1915.0,1903.64,1906.05,1903.0,1905.35,1915.0
2024-10-04 14:55:00,1907.06,1907.06,1907.06,1907.06,134.0,1907.06,1907.06,1907.06,1907.06,134.0
2024-10-04 15:00:00,1905.97,1905.97,1905.97,1905.97,100.0,1905.97,1905.97,1905.97,1905.97,100.0
2024-10-04 15:05:00,1906.41,1906.41,1905.79,1906.39,561.0,1906.41,1906.41,1905.79,1906.39,561.0
2024-10-04 15:10:00,1906.39,1906.39,1906.39,1906.39,0.0,1906.39,1906.39,1906.39,1906.39,0.0
2024-10-04 15:15:00,1906.39,1906.4,1906.39,1906.39,100.0,1906.39,1906.4,1906.39,1906.39,100.0
2024-10-04 15:20:00,1906.69,1908.48,1906.69,1908.48,200.0,1906.69,1908.48,1906.69,1908.48,200.0
2024-10-04 15:25:00,1908.54,1911.35,1908.54,1911.12,300.0,1908.54,1911.35,1908.54,1911.12,300.0
2024-10-04 15:30:00,1912.48,1912.48,1912.48,1912.48,100.0,1912.48,1912.48,1912.48,1912.48,100.0
2024-10-04 15:35:00,1915.01,1915.01,1912.48,1914.77,362.0,1915.01,1915.01,1912.48,1914.77,362.0
2024-10-04 15:40:00,1915.87,1915.87,1915.86,1915.87,200.0,1915.87,1915.87,1915.86,1915.87,200.0
2024-10-04 15:45:00,1914.23,1915.3,1913.38,1915.3,1010.0,1914.23,1915.3,1913.38,1915.3,1010.0
2024-10-04 15:50:00,1915.63,1915.64,1912.41,1913.07,646.0,1915.63,1915.64,1912.41,1913.07,646.0
2024-10-04 15:55:00,1913.22,1913.22,1911.25,1911.25,1023.0,1913.22,1913.22,1911.25,1911.25,1023.0
2024-10-07 09:30:00,1920.75,1920.75,1918.55,1919.58,1151.0,1920.75,1920.75,1918.55,1919.58,1151.0
2024-10-07 09:35:00,1919.58,1919.58,1919.58,1919.58,0.0,1919.58,1919.58,1919.58,1919.58,0.0
2024-10-07 09:40:00,1919.58,1919.58,1919.58,1919.58,0.0,1919.58,1919.58,1919.58,1919.58,0.0
2024-10-07 09:45:00,1918.67,1918.67,1918.66,1918.67,100.0,1918.67,1918.67,1918.66,1918.67,100.0
2024-10-07 09:50:00,1918.67,1918.67,1918.67,1918.67,0.0,1918.67,1918.67,1918.67,1918.67,0.0
2024-10-07 09:55:00,1926.68,1928.59,1925.37,1925.38,600.0,1926.68,1928.59,1925.37,1925.38,600.0
2024-10-07 10:00:00,1928.59,1928.59,1928.45,1928.54,300.0,1928.59,1928.59,1928.45,1928.54,300.0
2024-10-07 10:05:00,1928.54,1928.54,1928.54,1928.54,0.0,1928.54,1928.54,1928.54,1928.54,0.0
2024-10-07 10:10:00,1929.8,1929.81,1929.8,1929.8,100.0,1929.8,1929.81,1929.8,1929.8,100.0
2024-10-07 10:15:00,1930.89,1930.9,1930.89,1930.89,157.0,1930.89,1930.9,1930.89,1930.89,157.0
2024-10-07 10:20:00,1930.89,1930.89,1930.89,1930.89,0.0,1930.89,1930.89,1930.89,1930.89,0.0
2024-10-07 10:25:00,1936.46,1938.77,1936.46,1937.09,1300.0,1936.46,1938.77,1936.46,1937.09,1300.0
2024-10-07 10:30:00,1940.0,1940.56,1939.99,1940.39,549.0,1940.0,1940.56,1939.99,1940.39,549.0
2024-10-07 10:35:00,1941.4,1942.02,1941.4,1942.02,400.0,1941.4,1942.02,1941.4,1942.02,400.0
2024-10-07 10:40:00,1943.32,1943.7,1943.31,1943.7,800.0,1943.32,1943.7,1943.31,1943.7,800.0
2024-10-07 10:45:00,1945.07,1946.87,1945.07,1946.37,1200.0,1945.07,1946.87,1945.07,1946.37,1200.0
2024-10-07 10:50:00,1946.37,1946.87,1944.43,1945.82,2687.0,1946.37,1946.87,1944.43,1945.82,2687.0
2024-10-07 10:55:00,1947.76,1947.76,1947.43,1947.44,918.0,1947.76,1947.76,1947.43,1947.44,918.0
2024-10-07 11:00:00,1949.15,1949.15,1947.0,1947.56,1220.0,1949.15,1949.15,1947.0,1947.56,1220.0
2024-10-07 11:05:00,1948.12,1949.16,1947.61,1948.04,3007.0,1948.12,1949.16,1947.61,1948.04,3007.0
2024-10-07 11:10:00,1950.0,1965.3,1950.0,1965.3,1792.0,1950.0,1965.3,1950.0,1965.3,1792.0
2024-10-07 11:15:00,1966.44,1968.17,1965.15,1967.14,2000.0,1966.44,1968.17,1965.15,1967.14,2000.0
2024-10-07 11:20:00,1966.69,1968.0,1962.35,1967.59,8427.0,1966.69,1968.0,1962.35,1967.59,8427.0
2024-10-07 11:25:00,1967.35,1975.9,1965.47,1968.53,5900.0,1967.35,1975.9,1965.47,1968.53,5900.0
2024-10-07 11:30:00,1965.17,1965.17,1960.06,1964.68,1262.0,1965.17,1965.17,1960.06,1964.68,1262.0
2024-10-07 11:35:00,1965.7,1967.56,1958.25,1967.28,1300.0,1965.7,1967.56,1958.25,1967.28,1300.0
2024-10-07 11:40:00,1971.39,1971.4,1971.06,1971.07,200.0,1971.39,1971.4,1971.06,1971.07,200.0
2024-10-07 11:45:00,1971.07,1971.07,1971.07,1971.07,0.0,1971.07,1971.07,1971.07,1971.07,0.0
2024-10-07 11:50:00,1971.07,1971.07,1971.07,1971.07,0.0,1971.07,1971.07,1971.07,1971.07,0.0
2024-10-07 11:55:00,1966.27,1967.93,1966.27,1967.93,200.0,1966.27,1967.93,1966.27,1967.93,200.0
2024-10-07 12:00:00,1964.2,1964.84,1964.2,1964.84,200.0,1964.2,1964.84,1964.2,1964.84,200.0
2024-10-07 12:05:00,1965.0,1965.0,1965.0,1965.0,1000.0,1965.0,1965.0,1965.0,1965.0,1000.0
2024-10-07 12:10:00,1965.0,1965.0,1965.0,1965.0,0.0,1965.0,1965.0,1965.0,1965.0,0.0
2024-10-07 12:15:00,1965.0,1965.0,1965.0,1965.0,0.0,1965.0,1965.0,1965.0,1965.0,0.0
2024-10-07 12:20:00,1965.0,1965.0,1965.0,1965.0,0.0,1965.0,1965.0,1965.0,1965.0,0.0
2024-10-07 12:25:00,1965.0,1965.0,1965.0,1965.0,0.0,1965.0,1965.0,1965.0,1965.0,0.0
2024-10-07 12:30:00,1966.65,1966.65,1966.65,1966.65,100.0,1966.65,1966.65,1966.65,1966.65,100.0
2024-10-07 12:35:00,1969.35,1969.35,1966.34,1966.34,400.0,1969.35,1969.35,1966.34,1966.34,400.0
2024-10-07 12:40:00,1966.34,1966.34,1966.34,1966.34,0.0,1966.34,1966.34,1966.34,1966.34,0.0
2024-10-07 12:45:00,1964.43,1966.39,1964.43,1966.39,200.0,1964.43,1966.39,1964.43,1966.39,200.0
2024-10-07 12:50:00,1966.39,1966.39,1966.39,1966.39,0.0,1966.39,1966.39,1966.39,1966.39,0.0
2024-10-07 12:55:00,1968.9,1968.9,1968.69,1968.69,600.0,1968.9,1968.9,1968.69,1968.69,600.0
2024-10-07 13:00:00,1970.0,1970.0,1970.0,1970.0,100.0,1970.0,1970.0,1970.0,1970.0,100.0
2024-10-07 13:05:00,1970.0,1970.0,1970.0,1970.0,0.0,1970.0,1970.0,1970.0,1970.0,0.0
2024-10-07 13:10:00,1969.88,1969.88,1969.88,1969.88,100.0,1969.88,1969.88,1969.88,1969.88,100.0
2024-10-07 13:15:00,1969.88,1969.88,1969.88,1969.88,0.0,1969.88,1969.88,1969.88,1969.88,0.0
2024-10-07 13:20:00,1969.72,1969.72,1964.76,1964.76,200.0,1969.72,1969.72,1964.76,1964.76,200.0
2024-10-07 13:25:00,1965.55,1965.55,1965.54,1965.55,100.0,1965.55,1965.55,1965.54,1965.55,100.0
2024-10-07 13:30:00,1965.55,1965.55,1965.55,1965.55,0.0,1965.55,1965.55,1965.55,1965.55,0.0
2024-10-07 13:35:00,1961.57,1961.57,1961.57,1961.57,100.0,1961.57,1961.57,1961.57,1961.57,100.0
2024-10-07 13:40:00,1962.2,1962.2,1962.2,1962.2,200.0,1962.2,1962.2,1962.2,1962.2,200.0
2024-10-07 13:45:00,1962.2,1962.2,1962.2,1962.2,0.0,1962.2,1962.2,1962.2,1962.2,0.0
2024-10-07 13:50:00,1953.5,1953.5,1953.5,1953.5,100.0,1953.5,1953.5,1953.5,1953.5,100.0
2024-10-07 13:55:00,1951.77,1951.77,1951.77,1951.77,100.0,1951.77,1951.77,1951.77,1951.77,100.0
2024-10-07 14:00:00,1951.28,1951.28,1951.28,1951.28,100.0,1951.28,1951.28,1951.28,1951.28,100.0
2024-10-07 14:05:00,1951.28,1951.28,1951.28,1951.28,0.0,1951.28,1951.28,1951.28,1951.28,0.0
2024-10-07 14:10:00,1955.72,1955.72,1955.72,1955.72,100.0,1955.72,1955.72,1955.72,1955.72,100.0
2024-10-07 14:15:00,1955.72,1955.72,1955.72,1955.72,0.0,1955.72,1955.72,1955.72,1955.72,0.0
2024-10-07 14:20:00,1955.72,1955.72,1955.72,1955.72,0.0,1955.72,1955.72,1955.72,1955.72,0.0
2024-10-07 14:25:00,1957.96,1957.96,1956.65,1957.0,521.0,1957.96,1957.96,1956.65,1957.0,521.0
2024-10-07 14:30:00,1950.01,1954.23,1950.01,1953.77,500.0,1950.01,1954.23,1950.01,1953.77,500.0
2024-10-07 14:35:00,1953.56,1953.56,1953.26,1953.26,200.0,1953.56,1953.56,1953.26,1953.26,200.0
2024-10-07 14:40:00,1953.26,1953.26,1953.26,1953.26,0.0,1953.26,1953.26,1953.26,1953.26,0.0
2024-10-07 14:45:00,1947.53,1947.53,1943.56,1943.56,200.0,1947.53,1947.53,1943.56,1943.56,200.0
2024-10-07 14:50:00,1943.78,1943.78,1943.78,1943.78,100.0,1943.78,1943.78,1943.78,1943.78,100.0
2024-10-07 14:55:00,1944.56,1944.56,1944.56,1944.56,100.0,1944.56,1944.56,1944.56,1944.56,100.0
2024-10-07 15:00:00,1945.31,1945.31,1945.31,1945.31,100.0,1945.31,1945.31,1945.31,1945.31,100.0
2024-10-07 15:05:00,1947.47,1948.55,1946.68,1948.55,800.0,1947.47,1948.55,1946.68,1948.55,800.0
2024-10-07 15:10:00,1948.8,1951.21,1948.8,1951.21,700.0,1948.8,1951.21,1948.8,1951.21,700.0
2024-10-07 15:15:00,1949.85,1949.85,1949.85,1949.85,100.0,1949.85,1949.85,1949.85,1949.85,100.0
2024-10-07 15:20:00,1951.71,1952.13,1951.5,1952.13,400.0,1951.71,1952.13,1951.5,1952.13,400.0
2024-10-07 15:25:00,1952.13,1952.13,1952.13,1952.13,0.0,1952.13,1952.13,1952.13,1952.13,0.0
2024-10-07 15:30:00,1952.55,1952.55,1949.4,1949.4,625.0,1952.55,1952.55,1949.4,1949.4,625.0
2024-10-07 15:35:00,1949.34,1952.32,1949.34,1952.32,331.0,1949.34,1952.32,1949.34,1952.32,331.0
2024-10-07 15:40:00,1950.1,1950.1,1950.1,1950.1,100.0,1950.1,1950.1,1950.1,1950.1,100.0
2024-10-07 15:45:00,1950.5,1950.8,1949.21,1949.22,500.0,1950.5,1950.8,1949.21,1949.22,500.0
2024-10-07 15:50:00,1951.95,1957.42,1950.0,1957.42,1622.0,1951.95,1957.42,1950.0,1957.42,1622.0
2024-10-07 15:55:00,1958.02,1958.02,1954.17,1954.17,1818.0,1958.02,1958.02,1954.17,1954.17,1818.0
2024-10-08 09:30:00,1973.11,1973.11,1968.31,1968.31,1715.0,1973.11,1973.11,1968.31,1968.31,1715.0
2024-10-08 09:35:00,1975.18,1975.18,1975.18,1975.18,100.0,1975.18,1975.18,1975.18,1975.18,100.0
2024-10-08 09:40:00,1977.52,1977.52,1977.21,1977.21,300.0,1977.52,1977.52,1977.21,1977.21,300.0
2024-10-08 09:45:00,1979.97,1980.98,1979.95,1979.95,600.0,1979.97,1980.98,1979.95,1979.95,600.0
2024-10-08 09:50:00,1984.52,1984.52,1984.52,1984.52,100.0,1984.52,1984.52,1984.52,1984.52,100.0
2024-10-08 09:55:00,1984.52,1984.52,1984.52,1984.52,0.0,1984.52,1984.52,1984.52,1984.52,0.0
2024-10-08 10:00:00,1984.52,1984.52,1984.52,1984.52,0.0,1984.52,1984.52,1984.52,1984.52,0.0
2024-10-08 10:05:00,1985.68,1986.35,1982.29,1982.34,1100.0,1985.68,1986.35,1982.29,1982.34,1100.0
2024-10-08 10:10:00,1982.34,1982.34,1982.34,1982.34,0.0,1982.34,1982.34,1982.34,1982.34,0.0
2024-10-08 10:15:00,1979.0,1980.16,1979.0,1980.16,200.0,1979.0,1980.16,1979.0,1980.16,200.0
2024-10-08 10:20:00,1984.0,1988.04,1984.0,1988.04,818.0,1984.0,1988.04,1984.0,1988.04,818.0
2024-10-08 10:25:00,1987.08,1987.08,1987.08,1987.08,100.0,1987.08,1987.08,1987.08,1987.08,100.0
2024-10-08 10:30:00,1983.35,1987.08,1982.43,1987.08,395.0,1983.35,1987.08,1982.43,1987.08,395.0
2024-10-08 10:35:00,1984.13,1984.17,1983.46,1983.47,799.0,1984.13,1984.17,1983.46,1983.47,799.0
2024-10-08 10:40:00,1982.99,1982.99,1982.99,1982.99,100.0,1982.99,1982.99,1982.99,1982.99,100.0
2024-10-08 10:45:00,1982.99,1982.99,1982.99,1982.99,0.0,1982.99,1982.99,1982.99,1982.99,0.0
2024-10-08 10:50:00,1982.99,1982.99,1982.99,1982.99,0.0,1982.99,1982.99,1982.99,1982.99,0.0
2024-10-08 10:55:00,1982.99,1982.99,1982.99,1982.99,0.0,1982.99,1982.99,1982.99,1982.99,0.0
2024-10-08 11:00:00,1986.35,1986.35,1986.35,1986.35,100.0,1986.35,1986.35,1986.35,1986.35,100.0
2024-10-08 11:05:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:10:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:15:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:20:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:25:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:30:00,1987.0,1989.29,1987.0,1989.29,300.0,1987.0,1989.29,1987.0,1989.29,300.0
2024-10-08 11:35:00,1984.23,1984.23,1984.19,1984.19,400.0,1984.23,1984.23,1984.19,1984.19,400.0
2024-10-08 11:40:00,1984.19,1984.19,1984.19,1984.19,0.0,1984.19,1984.19,1984.19,1984.19,0.0
2024-10-08 11:45:00,1984.19,1984.19,1984.19,1984.19,0.0,1984.19,1984.19,1984.19,1984.19,0.0
2024-10-08 11:50:00,1984.19,1984.19,1984.19,1984.19,0.0,1984.19,1984.19,1984.19,1984.19,0.0
2024-10-08 11:55:00,1994.0,1994.6,1993.66,1994.6,400.0,1994.0,1994.6,1993.66,1994.6,400.0
2024-10-08 12:00:00,1995.74,1996.24,1995.73,1996.24,495.0,1995.74,1996.24,1995.73,1996.24,495.0
2024-10-08 12:05:00,1995.61,1995.61,1995.61,1995.61,130.0,1995.61,1995.61,1995.61,1995.61,130.0
2024-10-08 12:10:00,1995.61,1995.61,1995.61,1995.61,0.0,1995.61,1995.61,1995.61,1995.61,0.0
2024-10-08 12:15:00,1995.61,1995.61,1995.61,1995.61,0.0,1995.61,1995.61,1995.61,1995.61,0.0
2024-10-08 12:20:00,1990.44,1990.44,1990.44,1990.44,100.0,1990.44,1990.44,1990.44,1990.44,100.0
2024-10-08 12:25:00,1994.12,1994.12,1994.12,1994.12,200.0,1994.12,1994.12,1994.12,1994.12,200.0
2024-10-08 12:30:00,1994.12,1994.12,1994.12,1994.12,0.0,1994.12,1994.12,1994.12,1994.12,0.0
2024-10-08 12:35:00,1994.12,1994.12,1994.12,1994.12,0.0,1994.12,1994.12,1994.12,1994.12,0.0
2024-10-08 12:40:00,1994.12,1994.12,1994.12,1994.12,0.0,1994.12,1994.12,1994.12,1994.12,0.0
2024-10-08 12:45:00,1989.0,1989.01,1989.0,1989.0,100.0,1989.0,1989.01,1989.0,1989.0,100.0
2024-10-08 12:50:00,1989.0,1989.0,1989.0,1989.0,0.0,1989.0,1989.0,1989.0,1989.0,0.0
2024-10-08 12:55:00,1989.0,1989.0,1989.0,1989.0,0.0,1989.0,1989.0,1989.0,1989.0,0.0
2024-10-08 13:00:00,1989.0,1989.0,1989.0,1989.0,0.0,1989.0,1989.0,1989.0,1989.0,0.0
2024-10-08 13:05:00,1988.53,1988.53,1988.52,1988.53,100.0,1988.53,1988.53,1988.52,1988.53,100.0
2024-10-08 13:10:00,1984.62,1989.53,1984.2,1989.53,600.0,1984.62,1989.53,1984.2,1989.53,600.0
2024-10-08 13:15:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:20:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:25:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:30:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:35:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:40:00,1983.01,1983.01,1983.01,1983.01,100.0,1983.01,1983.01,1983.01,1983.01,100.0
2024-10-08 13:45:00,1983.01,1983.01,1983.01,1983.01,0.0,1983.01,1983.01,1983.01,1983.01,0.0
2024-10-08 13:50:00,1983.01,1983.01,1983.01,1983.01,0.0,1983.01,1983.01,1983.01,1983.01,0.0
2024-10-08 13:55:00,1983.01,1983.01,1983.01,1983.01,0.0,1983.01,1983.01,1983.01,1983.01,0.0
2024-10-08 14:00:00,1991.76,1991.76,1991.76,1991.76,100.0,1991.76,1991.76,1991.76,1991.76,100.0
2024-10-08 14:05:00,1991.76,1991.76,1991.76,1991.76,0.0,1991.76,1991.76,1991.76,1991.76,0.0
2024-10-08 14:10:00,1992.02,1992.02,1992.02,1992.02,200.0,1992.02,1992.02,1992.02,1992.02,200.0
2024-10-08 14:15:00,1988.73,1988.73,1988.73,1988.73,100.0,1988.73,1988.73,1988.73,1988.73,100.0
2024-10-08 14:20:00,1988.73,1988.73,1988.73,1988.73,0.0,1988.73,1988.73,1988.73,1988.73,0.0
2024-10-08 14:25:00,1988.73,1988.73,1988.73,1988.73,0.0,1988.73,1988.73,1988.73,1988.73,0.0
2024-10-08 14:30:00,1988.73,1988.73,1988.73,1988.73,0.0,1988.73,1988.73,1988.73,1988.73,0.0
2024-10-08 14:35:00,1991.66,1995.0,1990.51,1990.51,728.0,1991.66,1995.0,1990.51,1990.51,728.0
2024-10-08 14:40:00,1993.63,1993.63,1993.63,1993.63,200.0,1993.63,1993.63,1993.63,1993.63,200.0
2024-10-08 14:45:00,1993.63,1993.63,1993.63,1993.63,0.0,1993.63,1993.63,1993.63,1993.63,0.0
2024-10-08 14:50:00,1995.0,1995.79,1995.0,1995.0,497.0,1995.0,1995.79,1995.0,1995.0,497.0
2024-10-08 14:55:00,1994.09,1994.09,1994.07,1994.08,300.0,1994.09,1994.09,1994.07,1994.08,300.0
2024-10-08 15:00:00,1994.08,1994.08,1994.08,1994.08,0.0,1994.08,1994.08,1994.08,1994.08,0.0
2024-10-08 15:05:00,1994.08,1994.08,1994.08,1994.08,0.0,1994.08,1994.08,1994.08,1994.08,0.0
2024-10-08 15:10:00,1994.08,1994.08,1994.08,1994.08,0.0,1994.08,1994.08,1994.08,1994.08,0.0
2024-10-08 15:15:00,1992.44,1992.98,1992.04,1992.04,600.0,1992.44,1992.98,1992.04,1992.04,600.0
2024-10-08 15:20:00,1991.68,1991.68,1991.68,1991.68,100.0,1991.68,1991.68,1991.68,1991.68,100.0
2024-10-08 15:25:00,1995.0,1995.0,1992.14,1992.14,600.0,1995.0,1995.0,1992.14,1992.14,600.0
2024-10-08 15:30:00,1990.55,1990.55,1989.88,1989.88,600.0,1990.55,1990.55,1989.88,1989.88,600.0
2024-10-08 15:35:00,1989.49,1989.49,1989.49,1989.49,100.0,1989.49,1989.49,1989.49,1989.49,100.0
2024-10-08 15:40:00,1988.8,1990.6,1988.8,1990.53,500.0,1988.8,1990.6,1988.8,1990.53,500.0
2024-10-08 15:45:00,1990.53,1992.0,1989.1,1991.13,4522.0,1990.53,1992.0,1989.1,1991.13,4522.0
2024-10-08 15:50:00,1992.92,1992.92,1989.78,1990.37,8684.0,1992.92,1992.92,1989.78,1990.37,8684.0
2024-10-08 15:55:00,1990.19,1992.56,1986.96,1989.46,3702.0,1990.19,1992.56,1986.96,1989.46,3702.0
2024-10-09 09:30:00,2000.0,2006.53,2000.0,2006.53,1630.0,2000.0,2006.53,2000.0,2006.53,1630.0
2024-10-09 09:35:00,2007.16,2007.16,2007.0,2007.0,245.0,2007.16,2007.16,2007.0,2007.0,245.0
2024-10-09 09:40:00,2010.34,2010.34,2010.34,2010.34,100.0,2010.34,2010.34,2010.34,2010.34,100.0
2024-10-09 09:45:00,2005.54,2005.54,2005.54,2005.54,100.0,2005.54,2005.54,2005.54,2005.54,100.0
2024-10-09 09:50:00,2013.84,2015.0,2013.84,2015.0,392.0,2013.84,2015.0,2013.84,2015.0,392.0
2024-10-09 09:55:00,2017.24,2017.24,2017.23,2017.24,100.0,2017.24,2017.24,2017.23,2017.24,100.0
2024-10-09 10:00:00,2020.81,2020.81,2020.81,2020.81,100.0,2020.81,2020.81,2020.81,2020.81,100.0
2024-10-09 10:05:00,2027.06,2027.93,2025.89,2027.26,716.0,2027.06,2027.93,2025.89,2027.26,716.0
2024-10-09 10:10:00,2027.5,2027.5,2027.27,2027.27,441.0,2027.5,2027.5,2027.27,2027.27,441.0
2024-10-09 10:15:00,2027.27,2027.27,2027.27,2027.27,0.0,2027.27,2027.27,2027.27,2027.27,0.0
2024-10-09 10:20:00,2027.27,2027.27,2027.27,2027.27,0.0,2027.27,2027.27,2027.27,2027.27,0.0
2024-10-09 10:25:00,2029.48,2029.48,2027.26,2027.26,300.0,2029.48,2029.48,2027.26,2027.26,300.0
2024-10-09 10:30:00,2027.26,2027.26,2027.26,2027.26,0.0,2027.26,2027.26,2027.26,2027.26,0.0
2024-10-09 10:35:00,2031.47,2031.47,2031.47,2031.47,101.0,2031.47,2031.47,2031.47,2031.47,101.0
2024-10-09 10:40:00,2043.6,2043.6,2039.72,2039.94,1917.0,2043.6,2043.6,2039.72,2039.94,1917.0
2024-10-09 10:45:00,2038.58,2038.58,2038.58,2038.58,100.0,2038.58,2038.58,2038.58,2038.58,100.0
2024-10-09 10:50:00,2036.23,2036.29,2036.23,2036.29,300.0,2036.23,2036.29,2036.23,2036.29,300.0
2024-10-09 10:55:00,2036.92,2039.0,2031.54,2031.54,1799.0,2036.92,2039.0,2031.54,2031.54,1799.0
2024-10-09 11:00:00,2030.81,2030.81,2027.65,2027.65,600.0,2030.81,2030.81,2027.65,2027.65,600.0
2024-10-09 11:05:00,2027.65,2027.65,2027.65,2027.65,0.0,2027.65,2027.65,2027.65,2027.65,0.0
2024-10-09 11:10:00,2023.67,2023.67,2023.67,2023.67,100.0,2023.67,2023.67,2023.67,2023.67,100.0
2024-10-09 11:15:00,2021.92,2022.41,2020.93,2021.13,500.0,2021.92,2022.41,2020.93,2021.13,500.0
2024-10-09 11:20:00,2020.56,2021.14,2014.03,2015.98,1500.0,2020.56,2021.14,2014.03,2015.98,1500.0
2024-10-09 11:25:00,2015.39,2027.37,2015.39,2027.37,1508.0,2015.39,2027.37,2015.39,2027.37,1508.0
2024-10-09 11:30:00,2020.16,2020.18,2020.15,2020.18,300.0,2020.16,2020.18,2020.15,2020.18,300.0
2024-10-09 11:35:00,2017.43,2017.72,2017.43,2017.72,200.0,2017.43,2017.72,2017.43,2017.72,200.0
2024-10-09 11:40:00,2017.72,2017.72,2017.72,2017.72,0.0,2017.72,2017.72,2017.72,2017.72,0.0
2024-10-09 11:45:00,2017.23,2017.23,2017.22,2017.23,100.0,2017.23,2017.23,2017.22,2017.23,100.0
2024-10-09 11:50:00,2017.23,2017.23,2017.23,2017.23,0.0,2017.23,2017.23,2017.23,2017.23,0.0
2024-10-09 11:55:00,2020.0,2020.2,2020.0,2020.01,309.0,2020.0,2020.2,2020.0,2020.01,309.0
2024-10-09 12:00:00,2020.01,2020.01,2020.01,2020.01,0.0,2020.01,2020.01,2020.01,2020.01,0.0
2024-10-09 12:05:00,2020.01,2020.01,2020.01,2020.01,0.0,2020.01,2020.01,2020.01,2020.01,0.0
2024-10-09 12:10:00,2019.94,2019.94,2019.93,2019.94,100.0,2019.94,2019.94,2019.93,2019.94,100.0
2024-10-09 12:15:00,2017.76,2020.05,2017.76,2019.18,1352.0,2017.76,2020.05,2017.76,2019.18,1352.0
2024-10-09 12:20:00,2020.25,2020.25,2020.25,2020.25,734.0,2020.25,2020.25,2020.25,2020.25,734.0
2024-10-09 12:25:00,2020.25,2020.25,2020.25,2020.25,0.0,2020.25,2020.25,2020.25,2020.25,0.0
2024-10-09 12:30:00,2020.37,2020.37,2020.37,2020.37,100.0,2020.37,2020.37,2020.37,2020.37,100.0
2024-10-09 12:35:00,2020.37,2020.37,2020.37,2020.37,0.0,2020.37,2020.37,2020.37,2020.37,0.0
2024-10-09 12:40:00,2020.4,2020.4,2020.4,2020.4,200.0,2020.4,2020.4,2020.4,2020.4,200.0
2024-10-09 12:45:00,2018.65,2018.65,2018.65,2018.65,220.0,2018.65,2018.65,2018.65,2018.65,220.0
2024-10-09 12:50:00,2018.25,2018.25,2015.97,2015.98,200.0,2018.25,2018.25,2015.97,2015.98,200.0
2024-10-09 12:55:00,2019.29,2019.29,2019.29,2019.29,100.0,2019.29,2019.29,2019.29,2019.29,100.0
2024-10-09 13:00:00,2014.91,2014.92,2014.91,2014.91,100.0,2014.91,2014.92,2014.91,2014.91,100.0
2024-10-09 13:05:00,2014.91,2014.91,2014.91,2014.91,0.0,2014.91,2014.91,2014.91,2014.91,0.0
2024-10-09 13:10:00,2019.61,2021.36,2019.61,2021.36,300.0,2019.61,2021.36,2019.61,2021.36,300.0
2024-10-09 13:15:00,2021.36,2021.36,2021.36,2021.36,0.0,2021.36,2021.36,2021.36,2021.36,0.0
2024-10-09 13:20:00,2021.36,2021.36,2021.36,2021.36,0.0,2021.36,2021.36,2021.36,2021.36,0.0
2024-10-09 13:25:00,2021.36,2021.36,2021.36,2021.36,0.0,2021.36,2021.36,2021.36,2021.36,0.0
2024-10-09 13:30:00,2021.63,2021.63,2021.63,2021.63,100.0,2021.63,2021.63,2021.63,2021.63,100.0
2024-10-09 13:35:00,2021.63,2021.63,2021.63,2021.63,0.0,2021.63,2021.63,2021.63,2021.63,0.0
2024-10-09 13:40:00,2021.63,2021.63,2021.63,2021.63,0.0,2021.63,2021.63,2021.63,2021.63,0.0
2024-10-09 13:45:00,2021.63,2021.63,2021.63,2021.63,0.0,2021.63,2021.63,2021.63,2021.63,0.0
2024-10-09 13:50:00,2019.71,2021.13,2019.71,2021.13,228.0,2019.71,2021.13,2019.71,2021.13,228.0
2024-10-09 13:55:00,2021.12,2021.57,2020.1,2021.57,757.0,2021.12,2021.57,2020.1,2021.57,757.0
2024-10-09 14:00:00,2020.14,2022.33,2020.14,2022.28,558.0,2020.14,2022.33,2020.14,2022.28,558.0
2024-10-09 14:05:00,2022.05,2022.05,2022.05,2022.05,100.0,2022.05,2022.05,2022.05,2022.05,100.0
2024-10-09 14:10:00,2022.32,2022.32,2022.31,2022.32,102.0,2022.32,2022.32,2022.31,2022.32,102.0
2024-10-09 14:15:00,2022.32,2022.32,2022.32,2022.32,0.0,2022.32,2022.32,2022.32,2022.32,0.0
2024-10-09 14:20:00,2024.04,2024.04,2024.04,2024.04,207.0,2024.04,2024.04,2024.04,2024.04,207.0
2024-10-09 14:25:00,2026.17,2026.64,2026.16,2026.56,300.0,2026.17,2026.64,2026.16,2026.56,300.0
2024-10-09 14:30:00,2026.56,2026.56,2026.56,2026.56,0.0,2026.56,2026.56,2026.56,2026.56,0.0
2024-10-09 14:35:00,2026.56,2026.56,2026.56,2026.56,0.0,2026.56,2026.56,2026.56,2026.56,0.0
2024-10-09 14:40:00,2022.97,2022.97,2022.96,2022.97,200.0,2022.97,2022.97,2022.96,2022.97,200.0
2024-10-09 14:45:00,2022.97,2022.97,2022.97,2022.97,0.0,2022.97,2022.97,2022.97,2022.97,0.0
2024-10-09 14:50:00,2022.97,2022.97,2022.97,2022.97,0.0,2022.97,2022.97,2022.97,2022.97,0.0
2024-10-09 14:55:00,2022.97,2022.97,2022.97,2022.97,0.0,2022.97,2022.97,2022.97,2022.97,0.0
2024-10-09 15:00:00,2021.15,2021.15,2021.15,2021.15,245.0,2021.15,2021.15,2021.15,2021.15,245.0
2024-10-09 15:05:00,2022.08,2022.08,2022.05,2022.06,899.0,2022.08,2022.08,2022.05,2022.06,899.0
2024-10-09 15:10:00,2018.48,2018.48,2018.48,2018.48,100.0,2018.48,2018.48,2018.48,2018.48,100.0
2024-10-09 15:15:00,2018.92,2021.06,2018.92,2021.06,288.0,2018.92,2021.06,2018.92,2021.06,288.0
2024-10-09 15:20:00,2021.06,2021.06,2021.06,2021.06,0.0,2021.06,2021.06,2021.06,2021.06,0.0
2024-10-09 15:25:00,2022.6,2022.6,2022.59,2022.6,100.0,2022.6,2022.6,2022.59,2022.6,100.0
2024-10-09 15:30:00,2021.8,2022.29,2020.67,2021.5,1500.0,2021.8,2022.29,2020.67,2021.5,1500.0
2024-10-09 15:35:00,2021.11,2021.11,2021.01,2021.1,300.0,2021.11,2021.11,2021.01,2021.1,300.0
2024-10-09 15:40:00,2020.11,2022.77,2020.11,2021.0,420.0,2020.11,2022.77,2020.11,2021.0,420.0
2024-10-09 15:45:00,2020.53,2020.53,2020.53,2020.53,101.0,2020.53,2020.53,2020.53,2020.53,101.0
2024-10-09 15:50:00,2022.46,2025.92,2022.46,2025.34,1219.0,2022.46,2025.92,2022.46,2025.34,1219.0
2024-10-09 15:55:00,2024.02,2024.99,2022.29,2022.29,2589.0,2024.02,2024.99,2022.29,2022.29,2589.0
2024-10-10 09:30:00,2008.28,2008.28,2008.28,2008.28,1420.0,2008.28,2008.28,2008.28,2008.28,1420.0
2024-10-10 09:35:00,2004.56,2004.56,2004.56,2004.56,100.0,2004.56,2004.56,2004.56,2004.56,100.0
2024-10-10 09:40:00,2004.56,2004.56,2004.56,2004.56,0.0,2004.56,2004.56,2004.56,2004.56,0.0
2024-10-10 09:45:00,2005.09,2006.0,2005.09,2006.0,491.0,2005.09,2006.0,2005.09,2006.0,491.0
2024-10-10 09:50:00,2008.46,2008.46,2000.41,2000.41,400.0,2008.46,2008.46,2000.41,2000.41,400.0
2024-10-10 09:55:00,2010.0,2010.0,2001.34,2001.34,1035.0,2010.0,2010.0,2001.34,2001.34,1035.0
2024-10-10 10:00:00,2001.34,2001.34,1995.0,1995.0,1412.0,2001.34,2001.34,1995.0,1995.0,1412.0
2024-10-10 10:05:00,1994.86,1999.86,1994.86,1999.86,250.0,1994.86,1999.86,1994.86,1999.86,250.0
2024-10-10 10:10:00,1999.39,1999.74,1995.02,1996.0,3291.0,1999.39,1999.74,1995.02,1996.0,3291.0
2024-10-10 10:15:00,1994.06,1994.12,1993.76,1994.12,400.0,1994.06,1994.12,1993.76,1994.12,400.0
2024-10-10 10:20:00,1992.31,1992.31,1992.3,1992.31,100.0,1992.31,1992.31,1992.3,1992.31,100.0
2024-10-10 10:25:00,1990.3,1990.58,1989.58,1989.58,416.0,1990.3,1990.58,1989.58,1989.58,416.0
2024-10-10 10:30:00,1994.94,1994.94,1994.94,1994.94,100.0,1994.94,1994.94,1994.94,1994.94,100.0
2024-10-10 10:35:00,1994.94,1994.94,1994.94,1994.94,0.0,1994.94,1994.94,1994.94,1994.94,0.0
2024-10-10 10:40:00,1995.69,1995.69,1995.68,1995.69,100.0,1995.69,1995.69,1995.68,1995.69,100.0
2024-10-10 10:45:00,1993.0,1995.0,1993.0,1995.0,425.0,1993.0,1995.0,1993.0,1995.0,425.0
2024-10-10 10:50:00,1996.21,1996.21,1993.81,1993.82,1500.0,1996.21,1996.21,1993.81,1993.82,1500.0
2024-10-10 10:55:00,1993.81,1993.81,1993.8,1993.81,500.0,1993.81,1993.81,1993.8,1993.81,500.0
2024-10-10 11:00:00,1991.88,1992.1,1990.58,1990.58,500.0,1991.88,1992.1,1990.58,1990.58,500.0
2024-10-10 11:05:00,1992.0,1993.05,1990.97,1992.44,900.0,1992.0,1993.05,1990.97,1992.44,900.0
2024-10-10 11:10:00,1992.44,1992.44,1992.44,1992.44,0.0,1992.44,1992.44,1992.44,1992.44,0.0
2024-10-10 11:15:00,1992.44,1992.44,1992.44,1992.44,0.0,1992.44,1992.44,1992.44,1992.44,0.0
2024-10-10 11:20:00,1995.37,1995.37,1995.01,1995.36,600.0,1995.37,1995.37,1995.01,1995.36,600.0
2024-10-10 11:25:00,1994.53,1995.3,1994.53,1995.3,229.0,1994.53,1995.3,1994.53,1995.3,229.0
2024-10-10 11:30:00,1996.04,1996.49,1994.27,1994.27,800.0,1996.04,1996.49,1994.27,1994.27,800.0
2024-10-10 11:35:00,1996.06,1996.06,1996.05,1996.06,100.0,1996.06,1996.06,1996.05,1996.06,100.0
2024-10-10 11:40:00,1996.58,1996.58,1996.57,1996.58,100.0,1996.58,1996.58,1996.57,1996.58,100.0
2024-10-10 11:45:00,1994.52,1994.79,1993.91,1994.56,600.0,1994.52,1994.79,1993.91,1994.56,600.0
2024-10-10 11:50:00,1995.57,1995.57,1995.57,1995.57,100.0,1995.57,1995.57,1995.57,1995.57,100.0
2024-10-10 11:55:00,1996.0,1996.0,1996.0,1996.0,100.0,1996.0,1996.0,1996.0,1996.0,100.0
2024-10-10 12:00:00,1995.4,1995.4,1992.51,1992.51,667.0,1995.4,1995.4,1992.51,1992.51,667.0
2024-10-10 12:05:00,1992.51,1992.51,1992.51,1992.51,0.0,1992.51,1992.51,1992.51,1992.51,0.0
2024-10-10 12:10:00,1991.08,1991.08,1991.08,1991.08,100.0,1991.08,1991.08,1991.08,1991.08,100.0
2024-10-10 12:15:00,1989.82,1989.82,1989.81,1989.82,200.0,1989.82,1989.82,1989.81,1989.82,200.0
2024-10-10 12:20:00,1989.82,1989.82,1989.82,1989.82,0.0,1989.82,1989.82,1989.82,1989.82,0.0
2024-10-10 12:25:00,1989.77,1989.77,1989.77,1989.77,100.0,1989.77,1989.77,1989.77,1989.77,100.0
2024-10-10 12:30:00,1989.75,1989.75,1989.74,1989.74,1077.0,1989.75,1989.75,1989.74,1989.74,1077.0
2024-10-10 12:35:00,1989.74,1989.74,1989.74,1989.74,0.0,1989.74,1989.74,1989.74,1989.74,0.0
2024-10-10 12:40:00,1991.63,1991.64,1991.63,1991.63,200.0,1991.63,1991.64,1991.63,1991.63,200.0
2024-10-10 12:45:00,1991.63,1991.63,1991.63,1991.63,0.0,1991.63,1991.63,1991.63,1991.63,0.0
2024-10-10 12:50:00,1991.63,1991.63,1991.63,1991.63,0.0,1991.63,1991.63,1991.63,1991.63,0.0
2024-10-10 12:55:00,1988.04,1988.85,1988.04,1988.85,200.0,1988.04,1988.85,1988.04,1988.85,200.0
2024-10-10 13:00:00,1990.49,1990.49,1989.77,1989.77,240.0,1990.49,1990.49,1989.77,1989.77,240.0
2024-10-10 13:05:00,1989.77,1989.77,1989.77,1989.77,0.0,1989.77,1989.77,1989.77,1989.77,0.0
2024-10-10 13:10:00,1987.15,1987.15,1985.8,1985.8,200.0,1987.15,1987.15,1985.8,1985.8,200.0
2024-10-10 13:15:00,1985.8,1985.8,1985.8,1985.8,0.0,1985.8,1985.8,1985.8,1985.8,0.0
2024-10-10 13:20:00,1990.02,1990.04,1990.02,1990.04,200.0,1990.02,1990.04,1990.02,1990.04,200.0
2024-10-10 13:25:00,1990.04,1990.04,1990.04,1990.04,0.0,1990.04,1990.04,1990.04,1990.04,0.0
2024-10-10 13:30:00,1990.04,1990.04,1990.04,1990.04,0.0,1990.04,1990.04,1990.04,1990.04,0.0
2024-10-10 13:35:00,1990.04,1990.04,1990.04,1990.04,0.0,1990.04,1990.04,1990.04,1990.04,0.0
2024-10-10 13:40:00,1987.61,1987.61,1987.61,1987.61,100.0,1987.61,1987.61,1987.61,1987.61,100.0
2024-10-10 13:45:00,1985.12,1985.13,1985.12,1985.13,200.0,1985.12,1985.13,1985.12,1985.13,200.0
2024-10-10 13:50:00,1985.01,1985.01,1984.8,1984.8,200.0,1985.01,1985.01,1984.8,1984.8,200.0
2024-10-10 13:55:00,1985.12,1985.8,1985.12,1985.8,1000.0,1985.12,1985.8,1985.12,1985.8,1000.0
2024-10-10 14:00:00,1986.32,1986.32,1986.32,1986.32,100.0,1986.32,1986.32,1986.32,1986.32,100.0
2024-10-10 14:05:00,1983.68,1983.68,1983.68,1983.68,100.0,1983.68,1983.68,1983.68,1983.68,100.0
2024-10-10 14:10:00,1985.34,1985.34,1983.08,1983.08,700.0,1985.34,1985.34,1983.08,1983.08,700.0
2024-10-10 14:15:00,1985.92,1985.92,1980.29,1982.25,1195.0,1985.92,1985.92,1980.29,1982.25,1195.0
2024-10-10 14:20:00,1982.25,1982.25,1982.25,1982.25,0.0,1982.25,1982.25,1982.25,1982.25,0.0
2024-10-10 14:25:00,1982.92,1982.92,1982.91,1982.92,100.0,1982.92,1982.92,1982.91,1982.92,100.0
2024-10-10 14:30:00,1982.94,1984.76,1982.93,1984.76,2079.0,1982.94,1984.76,1982.93,1984.76,2079.0
2024-10-10 14:35:00,1984.76,1984.76,1984.76,1984.76,0.0,1984.76,1984.76,1984.76,1984.76,0.0
2024-10-10 14:40:00,1985.95,1985.95,1985.13,1985.13,500.0,1985.95,1985.95,1985.13,1985.13,500.0
2024-10-10 14:45:00,1985.13,1985.13,1985.13,1985.13,0.0,1985.13,1985.13,1985.13,1985.13,0.0
2024-10-10 14:50:00,1983.64,1983.64,1983.53,1983.53,333.0,1983.64,1983.64,1983.53,1983.53,333.0
2024-10-10 14:55:00,1984.88,1984.88,1984.88,1984.88,100.0,1984.88,1984.88,1984.88,1984.88,100.0
2024-10-10 15:00:00,1984.88,1984.88,1984.88,1984.88,0.0,1984.88,1984.88,1984.88,1984.88,0.0
2024-10-10 15:05:00,1981.14,1981.14,1980.0,1980.0,482.0,1981.14,1981.14,1980.0,1980.0,482.0
2024-10-10 15:10:00,1980.0,1980.0,1976.89,1976.89,698.0,1980.0,1980.0,1976.89,1976.89,698.0
2024-10-10 15:15:00,1976.89,1976.89,1976.89,1976.89,0.0,1976.89,1976.89,1976.89,1976.89,0.0
2024-10-10 15:20:00,1980.93,1980.93,1980.3,1980.31,575.0,1980.93,1980.93,1980.3,1980.31,575.0
2024-10-10 15:25:00,1979.6,1979.6,1979.6,1979.6,100.0,1979.6,1979.6,1979.6,1979.6,100.0
2024-10-10 15:30:00,1981.0,1981.0,1980.02,1980.02,400.0,1981.0,1981.0,1980.02,1980.02,400.0
2024-10-10 15:35:00,1980.89,1983.45,1980.52,1983.45,300.0,1980.89,1983.45,1980.52,1983.45,300.0
2024-10-10 15:40:00,1982.49,1983.36,1982.43,1982.44,300.0,1982.49,1983.36,1982.43,1982.44,300.0
2024-10-10 15:45:00,1982.56,1983.91,1976.74,1979.36,1237.0,1982.56,1983.91,1976.74,1979.36,1237.0
2024-10-10 15:50:00,1980.14,1987.87,1980.14,1987.87,3183.0,1980.14,1987.87,1980.14,1987.87,3183.0
2024-10-10 15:55:00,1986.87,1990.39,1980.78,1981.4,10190.0,1986.87,1990.39,1980.78,1981.4,10190.0
2024-10-11 09:30:00,1998.39,2014.82,1998.39,2014.82,1902.0,1998.39,2014.82,1998.39,2014.82,1902.0
2024-10-11 09:35:00,2014.82,2014.82,2014.82,2014.82,0.0,2014.82,2014.82,2014.82,2014.82,0.0
2024-10-11 09:40:00,2014.82,2014.82,2014.82,2014.82,0.0,2014.82,2014.82,2014.82,2014.82,0.0
2024-10-11 09:45:00,1998.02,1998.02,1998.02,1998.02,100.0,1998.02,1998.02,1998.02,1998.02,100.0
2024-10-11 09:50:00,1998.02,1998.02,1998.02,1998.02,0.0,1998.02,1998.02,1998.02,1998.02,0.0
2024-10-11 09:55:00,1996.2,1996.2,1991.2,1991.2,320.0,1996.2,1996.2,1991.2,1991.2,320.0
2024-10-11 10:00:00,1992.2,1992.2,1992.2,1992.2,100.0,1992.2,1992.2,1992.2,1992.2,100.0
2024-10-11 10:05:00,2001.56,2001.56,1994.72,1999.0,597.0,2001.56,2001.56,1994.72,1999.0,597.0
2024-10-11 10:10:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:15:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:20:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:25:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:30:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:35:00,2000.23,2005.72,2000.23,2002.06,709.0,2000.23,2005.72,2000.23,2002.06,709.0
2024-10-11 10:40:00,1998.9,1998.9,1998.9,1998.9,100.0,1998.9,1998.9,1998.9,1998.9,100.0
2024-10-11 10:45:00,1994.92,1994.92,1994.92,1994.92,100.0,1994.92,1994.92,1994.92,1994.92,100.0
2024-10-11 10:50:00,2003.67,2003.67,1997.57,1997.57,233.0,2003.67,2003.67,1997.57,1997.57,233.0
2024-10-11 10:55:00,1997.57,1997.57,1997.57,1997.57,0.0,1997.57,1997.57,1997.57,1997.57,0.0
2024-10-11 11:00:00,1997.57,1997.57,1997.57,1997.57,0.0,1997.57,1997.57,1997.57,1997.57,0.0
2024-10-11 11:05:00,2005.2,2010.27,2005.2,2010.27,433.0,2005.2,2010.27,2005.2,2010.27,433.0
2024-10-11 11:10:00,2010.27,2010.27,2010.27,2010.27,0.0,2010.27,2010.27,2010.27,2010.27,0.0
2024-10-11 11:15:00,2009.96,2009.96,2009.96,2009.96,103.0,2009.96,2009.96,2009.96,2009.96,103.0
2024-10-11 11:20:00,2007.42,2010.1,2007.42,2007.42,339.0,2007.42,2010.1,2007.42,2007.42,339.0
2024-10-11 11:25:00,2010.07,2010.07,2009.49,2009.49,241.0,2010.07,2010.07,2009.49,2009.49,241.0
2024-10-11 11:30:00,2008.1,2008.1,2008.01,2008.01,200.0,2008.1,2008.1,2008.01,2008.01,200.0
2024-10-11 11:35:00,2013.8,2015.2,2013.79,2015.2,200.0,2013.8,2015.2,2013.79,2015.2,200.0
2024-10-11 11:40:00,2016.56,2016.56,2016.56,2016.56,100.0,2016.56,2016.56,2016.56,2016.56,100.0
2024-10-11 11:45:00,2013.64,2016.44,2013.64,2016.44,200.0,2013.64,2016.44,2013.64,2016.44,200.0
2024-10-11 11:50:00,2016.61,2016.61,2016.6,2016.61,100.0,2016.61,2016.61,2016.6,2016.61,100.0
2024-10-11 11:55:00,2014.35,2014.35,2014.35,2014.35,147.0,2014.35,2014.35,2014.35,2014.35,147.0
2024-10-11 12:00:00,2015.7,2015.7,2014.52,2014.52,200.0,2015.7,2015.7,2014.52,2014.52,200.0
2024-10-11 12:05:00,2014.4,2014.4,2012.59,2012.6,614.0,2014.4,2014.4,2012.59,2012.6,614.0
2024-10-11 12:10:00,2012.6,2012.6,2012.6,2012.6,0.0,2012.6,2012.6,2012.6,2012.6,0.0
2024-10-11 12:15:00,2011.57,2014.0,2011.57,2012.49,812.0,2011.57,2014.0,2011.57,2012.49,812.0
2024-10-11 12:20:00,2011.55,2013.68,2011.54,2013.68,500.0,2011.55,2013.68,2011.54,2013.68,500.0
2024-10-11 12:25:00,2013.68,2013.68,2013.68,2013.68,0.0,2013.68,2013.68,2013.68,2013.68,0.0
2024-10-11 12:30:00,2009.11,2009.11,2009.11,2009.11,163.0,2009.11,2009.11,2009.11,2009.11,163.0
2024-10-11 12:35:00,2009.11,2009.11,2009.11,2009.11,180.0,2009.11,2009.11,2009.11,2009.11,180.0
2024-10-11 12:40:00,2009.11,2009.11,2006.74,2006.74,200.0,2009.11,2009.11,2006.74,2006.74,200.0
2024-10-11 12:45:00,2006.74,2006.74,2006.74,2006.74,0.0,2006.74,2006.74,2006.74,2006.74,0.0
2024-10-11 12:50:00,2004.01,2004.01,2004.01,2004.01,100.0,2004.01,2004.01,2004.01,2004.01,100.0
2024-10-11 12:55:00,2003.29,2003.29,2003.29,2003.29,100.0,2003.29,2003.29,2003.29,2003.29,100.0
2024-10-11 13:00:00,2005.44,2005.44,2005.44,2005.44,485.0,2005.44,2005.44,2005.44,2005.44,485.0
2024-10-11 13:05:00,2005.44,2005.44,2005.44,2005.44,0.0,2005.44,2005.44,2005.44,2005.44,0.0
2024-10-11 13:10:00,2005.44,2005.44,2005.44,2005.44,0.0,2005.44,2005.44,2005.44,2005.44,0.0
2024-10-11 13:15:00,2004.21,2004.21,2003.01,2003.01,300.0,2004.21,2004.21,2003.01,2003.01,300.0
2024-10-11 13:20:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-11 13:25:00,2002.22,2002.22,2002.06,2002.06,300.0,2002.22,2002.22,2002.06,2002.06,300.0
2024-10-11 13:30:00,2002.06,2002.06,2002.06,2002.06,0.0,2002.06,2002.06,2002.06,2002.06,0.0
2024-10-11 13:35:00,2002.06,2002.06,2002.06,2002.06,0.0,2002.06,2002.06,2002.06,2002.06,0.0
2024-10-11 13:40:00,2002.06,2002.06,2002.06,2002.06,0.0,2002.06,2002.06,2002.06,2002.06,0.0
2024-10-11 13:45:00,2002.06,2002.06,2002.06,2002.06,0.0,2002.06,2002.06,2002.06,2002.06,0.0
2024-10-11 13:50:00,2003.11,2003.11,2003.11,2003.11,200.0,2003.11,2003.11,2003.11,2003.11,200.0
2024-10-11 13:55:00,2004.02,2004.02,2004.02,2004.02,100.0,2004.02,2004.02,2004.02,2004.02,100.0
2024-10-11 14:00:00,2005.49,2005.84,2002.11,2002.11,1520.0,2005.49,2005.84,2002.11,2002.11,1520.0
2024-10-11 14:05:00,2003.23,2005.0,2002.79,2005.0,800.0,2003.23,2005.0,2002.79,2005.0,800.0
2024-10-11 14:10:00,2004.37,2004.37,2003.26,2003.27,600.0,2004.37,2004.37,2003.26,2003.27,600.0
2024-10-11 14:15:00,2003.49,2004.37,2003.49,2004.37,200.0,2003.49,2004.37,2003.49,2004.37,200.0
2024-10-11 14:20:00,2004.39,2004.39,2004.39,2004.39,221.0,2004.39,2004.39,2004.39,2004.39,221.0
2024-10-11 14:25:00,2002.12,2002.12,1998.38,2000.0,700.0,2002.12,2002.12,1998.38,2000.0,700.0
2024-10-11 14:30:00,2000.0,2000.72,2000.0,2000.53,700.0,2000.0,2000.72,2000.0,2000.53,700.0
2024-10-11 14:35:00,2000.31,2000.31,2000.02,2000.03,200.0,2000.31,2000.31,2000.02,2000.03,200.0
2024-10-11 14:40:00,2000.32,2002.06,2000.0,2000.0,4500.0,2000.32,2002.06,2000.0,2000.0,4500.0
2024-10-11 14:45:00,2000.0,2001.42,2000.0,2000.69,3292.0,2000.0,2001.42,2000.0,2000.69,3292.0
2024-10-11 14:50:00,2001.08,2001.85,1999.29,2001.85,3471.0,2001.08,2001.85,1999.29,2001.85,3471.0
2024-10-11 14:55:00,2004.4,2009.71,2004.4,2008.68,405.0,2004.4,2009.71,2004.4,2008.68,405.0
2024-10-11 15:00:00,2008.25,2008.34,2006.37,2007.0,600.0,2008.25,2008.34,2006.37,2007.0,600.0
2024-10-11 15:05:00,2008.0,2013.29,2008.0,2013.29,1147.0,2008.0,2013.29,2008.0,2013.29,1147.0
2024-10-11 15:10:00,2016.47,2016.47,2016.15,2016.15,510.0,2016.47,2016.47,2016.15,2016.15,510.0
2024-10-11 15:15:00,2016.44,2016.83,2013.86,2013.97,1437.0,2016.44,2016.83,2013.86,2013.97,1437.0
2024-10-11 15:20:00,2014.65,2014.65,2009.0,2009.0,705.0,2014.65,2014.65,2009.0,2009.0,705.0
2024-10-11 15:25:00,2007.89,2008.12,2006.28,2006.29,800.0,2007.89,2008.12,2006.28,2006.29,800.0
2024-10-11 15:30:00,2008.28,2009.93,2008.07,2009.89,2589.0,2008.28,2009.93,2008.07,2009.89,2589.0
2024-10-11 15:35:00,2009.54,2011.5,2009.54,2011.5,300.0,2009.54,2011.5,2009.54,2011.5,300.0
2024-10-11 15:40:00,2015.25,2015.25,2012.42,2013.56,400.0,2015.25,2015.25,2012.42,2013.56,400.0
2024-10-11 15:45:00,2013.78,2014.67,2009.8,2012.2,900.0,2013.78,2014.67,2009.8,2012.2,900.0
2024-10-11 15:50:00,2011.92,2027.17,2011.92,2024.61,3645.0,2011.92,2027.17,2011.92,2024.61,3645.0
2024-10-11 15:55:00,2023.66,2030.25,2021.87,2030.21,14325.0,2023.66,2030.25,2021.87,2030.21,14325.0
2024-10-14 09:30:00,2051.31,2054.95,2046.76,2046.77,1559.0,2051.31,2054.95,2046.76,2046.77,1559.0
2024-10-14 09:35:00,2042.72,2042.72,2042.72,2042.72,3104.0,2042.72,2042.72,2042.72,2042.72,3104.0
2024-10-14 09:40:00,2042.72,2042.72,2042.72,2042.72,0.0,2042.72,2042.72,2042.72,2042.72,0.0
2024-10-14 09:45:00,2042.39,2042.39,2042.39,2042.39,100.0,2042.39,2042.39,2042.39,2042.39,100.0
2024-10-14 09:50:00,2042.39,2042.39,2042.39,2042.39,0.0,2042.39,2042.39,2042.39,2042.39,0.0
2024-10-14 09:55:00,2045.0,2047.19,2045.0,2047.19,221.0,2045.0,2047.19,2045.0,2047.19,221.0
2024-10-14 10:00:00,2047.19,2047.19,2047.19,2047.19,0.0,2047.19,2047.19,2047.19,2047.19,0.0
2024-10-14 10:05:00,2042.96,2044.38,2042.52,2044.38,563.0,2042.96,2044.38,2042.52,2044.38,563.0
2024-10-14 10:10:00,2044.38,2044.38,2044.38,2044.38,0.0,2044.38,2044.38,2044.38,2044.38,0.0
2024-10-14 10:15:00,2047.27,2047.57,2047.27,2047.57,200.0,2047.27,2047.57,2047.27,2047.57,200.0
2024-10-14 10:20:00,2047.57,2047.57,2047.57,2047.57,0.0,2047.57,2047.57,2047.57,2047.57,0.0
2024-10-14 10:25:00,2054.0,2054.0,2054.0,2054.0,100.0,2054.0,2054.0,2054.0,2054.0,100.0
2024-10-14 10:30:00,2050.18,2050.18,2050.18,2050.18,100.0,2050.18,2050.18,2050.18,2050.18,100.0
2024-10-14 10:35:00,2052.28,2052.28,2051.88,2051.88,200.0,2052.28,2052.28,2051.88,2051.88,200.0
2024-10-14 10:40:00,2052.66,2052.66,2048.45,2049.83,833.0,2052.66,2052.66,2048.45,2049.83,833.0
2024-10-14 10:45:00,2049.83,2049.83,2049.83,2049.83,0.0,2049.83,2049.83,2049.83,2049.83,0.0
2024-10-14 10:50:00,2052.77,2052.77,2052.77,2052.77,100.0,2052.77,2052.77,2052.77,2052.77,100.0
2024-10-14 10:55:00,2055.12,2055.12,2055.11,2055.12,1000.0,2055.12,2055.12,2055.11,2055.12,1000.0
2024-10-14 11:00:00,2050.0,2051.24,2049.17,2049.17,400.0,2050.0,2051.24,2049.17,2049.17,400.0
2024-10-14 11:05:00,2052.97,2052.97,2052.96,2052.97,200.0,2052.97,2052.97,2052.96,2052.97,200.0
2024-10-14 11:10:00,2057.25,2057.43,2057.25,2057.43,307.0,2057.25,2057.43,2057.25,2057.43,307.0
2024-10-14 11:15:00,2058.0,2058.0,2058.0,2058.0,200.0,2058.0,2058.0,2058.0,2058.0,200.0
2024-10-14 11:20:00,2056.63,2056.63,2056.63,2056.63,100.0,2056.63,2056.63,2056.63,2056.63,100.0
2024-10-14 11:25:00,2056.63,2056.63,2056.63,2056.63,0.0,2056.63,2056.63,2056.63,2056.63,0.0
2024-10-14 11:30:00,2056.63,2056.63,2056.63,2056.63,0.0,2056.63,2056.63,2056.63,2056.63,0.0
2024-10-14 11:35:00,2058.97,2058.97,2057.49,2057.49,200.0,2058.97,2058.97,2057.49,2057.49,200.0
2024-10-14 11:40:00,2055.59,2055.59,2055.59,2055.59,100.0,2055.59,2055.59,2055.59,2055.59,100.0
2024-10-14 11:45:00,2055.59,2055.59,2055.59,2055.59,0.0,2055.59,2055.59,2055.59,2055.59,0.0
2024-10-14 11:50:00,2055.59,2055.59,2055.59,2055.59,0.0,2055.59,2055.59,2055.59,2055.59,0.0
2024-10-14 11:55:00,2055.23,2055.23,2055.23,2055.23,200.0,2055.23,2055.23,2055.23,2055.23,200.0
2024-10-14 12:00:00,2055.23,2055.23,2053.15,2053.15,2379.0,2055.23,2055.23,2053.15,2053.15,2379.0
2024-10-14 12:05:00,2053.15,2053.15,2053.15,2053.15,0.0,2053.15,2053.15,2053.15,2053.15,0.0
2024-10-14 12:10:00,2053.15,2053.15,2053.15,2053.15,0.0,2053.15,2053.15,2053.15,2053.15,0.0
2024-10-14 12:15:00,2053.15,2053.15,2053.15,2053.15,0.0,2053.15,2053.15,2053.15,2053.15,0.0
2024-10-14 12:20:00,2054.58,2055.0,2052.5,2055.0,800.0,2054.58,2055.0,2052.5,2055.0,800.0
2024-10-14 12:25:00,2055.0,2057.42,2055.0,2057.42,597.0,2055.0,2057.42,2055.0,2057.42,597.0
2024-10-14 12:30:00,2057.42,2057.42,2057.42,2057.42,0.0,2057.42,2057.42,2057.42,2057.42,0.0
2024-10-14 12:35:00,2057.42,2057.42,2057.42,2057.42,0.0,2057.42,2057.42,2057.42,2057.42,0.0
2024-10-14 12:40:00,2059.98,2059.98,2059.98,2059.98,200.0,2059.98,2059.98,2059.98,2059.98,200.0
2024-10-14 12:45:00,2059.98,2059.98,2059.98,2059.98,0.0,2059.98,2059.98,2059.98,2059.98,0.0
2024-10-14 12:50:00,2061.0,2061.0,2060.73,2060.73,200.0,2061.0,2061.0,2060.73,2060.73,200.0
2024-10-14 12:55:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:00:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:05:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:10:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:15:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:20:00,2061.35,2061.35,2061.35,2061.35,200.0,2061.35,2061.35,2061.35,2061.35,200.0
2024-10-14 13:25:00,2062.7,2063.0,2060.73,2060.73,1026.0,2062.7,2063.0,2060.73,2060.73,1026.0
2024-10-14 13:30:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:35:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:40:00,2066.37,2066.37,2066.37,2066.37,200.0,2066.37,2066.37,2066.37,2066.37,200.0
2024-10-14 13:45:00,2066.43,2066.43,2066.43,2066.43,200.0,2066.43,2066.43,2066.43,2066.43,200.0
2024-10-14 13:50:00,2066.43,2066.43,2066.43,2066.43,0.0,2066.43,2066.43,2066.43,2066.43,0.0
2024-10-14 13:55:00,2066.43,2066.43,2066.43,2066.43,0.0,2066.43,2066.43,2066.43,2066.43,0.0
2024-10-14 14:00:00,2066.43,2066.43,2066.43,2066.43,0.0,2066.43,2066.43,2066.43,2066.43,0.0
2024-10-14 14:05:00,2073.6,2073.6,2073.6,2073.6,355.0,2073.6,2073.6,2073.6,2073.6,355.0
2024-10-14 14:10:00,2072.74,2072.74,2070.92,2070.92,200.0,2072.74,2072.74,2070.92,2070.92,200.0
2024-10-14 14:15:00,2070.92,2070.92,2070.92,2070.92,0.0,2070.92,2070.92,2070.92,2070.92,0.0
2024-10-14 14:20:00,2073.81,2074.27,2073.61,2073.72,744.0,2073.81,2074.27,2073.61,2073.72,744.0
2024-10-14 14:25:00,2073.65,2075.77,2073.65,2075.77,200.0,2073.65,2075.77,2073.65,2075.77,200.0
2024-10-14 14:30:00,2074.92,2074.92,2074.31,2074.33,300.0,2074.92,2074.92,2074.31,2074.33,300.0
2024-10-14 14:35:00,2076.76,2076.76,2076.76,2076.76,100.0,2076.76,2076.76,2076.76,2076.76,100.0
2024-10-14 14:40:00,2076.76,2076.76,2076.76,2076.76,0.0,2076.76,2076.76,2076.76,2076.76,0.0
2024-10-14 14:45:00,2081.13,2081.13,2081.13,2081.13,100.0,2081.13,2081.13,2081.13,2081.13,100.0
2024-10-14 14:50:00,2081.13,2081.13,2081.13,2081.13,0.0,2081.13,2081.13,2081.13,2081.13,0.0
2024-10-14 14:55:00,2080.07,2082.17,2080.07,2080.07,457.0,2080.07,2082.17,2080.07,2080.07,457.0
2024-10-14 15:00:00,2080.07,2080.07,2080.07,2080.07,0.0,2080.07,2080.07,2080.07,2080.07,0.0
2024-10-14 15:05:00,2082.94,2082.94,2082.94,2082.94,204.0,2082.94,2082.94,2082.94,2082.94,204.0
2024-10-14 15:10:00,2084.87,2085.2,2084.86,2085.19,370.0,2084.87,2085.2,2084.86,2085.19,370.0
2024-10-14 15:15:00,2083.6,2083.6,2080.32,2081.68,500.0,2083.6,2083.6,2080.32,2081.68,500.0
2024-10-14 15:20:00,2080.3,2082.09,2080.3,2082.09,600.0,2080.3,2082.09,2080.3,2082.09,600.0
2024-10-14 15:25:00,2081.74,2081.74,2080.9,2081.3,640.0,2081.74,2081.74,2080.9,2081.3,640.0
2024-10-14 15:30:00,2081.49,2082.59,2081.49,2082.59,200.0,2081.49,2082.59,2081.49,2082.59,200.0
2024-10-14 15:35:00,2080.93,2080.93,2076.83,2076.83,400.0,2080.93,2080.93,2076.83,2076.83,400.0
2024-10-14 15:40:00,2077.83,2077.83,2075.22,2075.22,450.0,2077.83,2077.83,2075.22,2075.22,450.0
2024-10-14 15:45:00,2072.62,2075.46,2072.61,2075.46,808.0,2072.62,2075.46,2072.61,2075.46,808.0
2024-10-14 15:50:00,2075.67,2077.06,2074.44,2074.58,1252.0,2075.67,2077.06,2074.44,2074.58,1252.0
2024-10-14 15:55:00,2073.26,2075.19,2067.28,2069.83,4483.0,2073.26,2075.19,2067.28,2069.83,4483.0
2024-10-15 09:30:00,2090.0,2103.7,2090.0,2103.7,2825.0,2090.0,2103.7,2090.0,2103.7,2825.0
2024-10-15 09:35:00,2086.85,2086.85,2086.85,2086.85,100.0,2086.85,2086.85,2086.85,2086.85,100.0
2024-10-15 09:40:00,2086.85,2086.85,2086.85,2086.85,100.0,2086.85,2086.85,2086.85,2086.85,100.0
2024-10-15 09:45:00,2081.6,2089.39,2081.6,2089.39,200.0,2081.6,2089.39,2081.6,2089.39,200.0
2024-10-15 09:50:00,2089.39,2089.39,2089.39,2089.39,0.0,2089.39,2089.39,2089.39,2089.39,0.0
2024-10-15 09:55:00,2080.81,2080.84,2080.81,2080.84,385.0,2080.81,2080.84,2080.81,2080.84,385.0
2024-10-15 10:00:00,2080.84,2080.84,2080.84,2080.84,0.0,2080.84,2080.84,2080.84,2080.84,0.0
2024-10-15 10:05:00,2077.87,2077.87,2077.87,2077.87,100.0,2077.87,2077.87,2077.87,2077.87,100.0
2024-10-15 10:10:00,2080.29,2080.29,2080.29,2080.29,100.0,2080.29,2080.29,2080.29,2080.29,100.0
2024-10-15 10:15:00,2080.07,2080.07,2072.62,2072.62,1206.0,2080.07,2080.07,2072.62,2072.62,1206.0
2024-10-15 10:20:00,2075.0,2080.0,2075.0,2079.75,800.0,2075.0,2080.0,2075.0,2079.75,800.0
2024-10-15 10:25:00,2080.99,2081.24,2080.98,2081.24,200.0,2080.99,2081.24,2080.98,2081.24,200.0
2024-10-15 10:30:00,2081.24,2081.24,2081.24,2081.24,0.0,2081.24,2081.24,2081.24,2081.24,0.0
2024-10-15 10:35:00,2081.24,2081.24,2081.24,2081.24,0.0,2081.24,2081.24,2081.24,2081.24,0.0
2024-10-15 10:40:00,2081.24,2081.24,2081.24,2081.24,0.0,2081.24,2081.24,2081.24,2081.24,0.0
2024-10-15 10:45:00,2081.24,2081.24,2081.24,2081.24,0.0,2081.24,2081.24,2081.24,2081.24,0.0
2024-10-15 10:50:00,2077.35,2080.28,2077.34,2078.75,1976.0,2077.35,2080.28,2077.34,2078.75,1976.0
2024-10-15 10:55:00,2081.95,2082.05,2080.67,2080.67,1000.0,2081.95,2082.05,2080.67,2080.67,1000.0
2024-10-15 11:00:00,2080.67,2080.67,2080.67,2080.67,0.0,2080.67,2080.67,2080.67,2080.67,0.0
2024-10-15 11:05:00,2074.63,2074.63,2074.63,2074.63,100.0,2074.63,2074.63,2074.63,2074.63,100.0
2024-10-15 11:10:00,2076.13,2076.13,2076.13,2076.13,200.0,2076.13,2076.13,2076.13,2076.13,200.0
2024-10-15 11:15:00,2077.9,2077.91,2077.9,2077.91,201.0,2077.9,2077.91,2077.9,2077.91,201.0
2024-10-15 11:20:00,2077.91,2077.91,2077.91,2077.91,0.0,2077.91,2077.91,2077.91,2077.91,0.0
2024-10-15 11:25:00,2075.82,2076.29,2075.82,2075.82,1336.0,2075.82,2076.29,2075.82,2075.82,1336.0
2024-10-15 11:30:00,2075.82,2075.82,2075.82,2075.82,0.0,2075.82,2075.82,2075.82,2075.82,0.0
2024-10-15 11:35:00,2071.84,2071.84,2071.84,2071.84,100.0,2071.84,2071.84,2071.84,2071.84,100.0
2024-10-15 11:40:00,2069.5,2071.35,2065.34,2065.34,2917.0,2069.5,2071.35,2065.34,2065.34,2917.0
2024-10-15 11:45:00,2069.05,2069.05,2063.56,2068.14,1770.0,2069.05,2069.05,2063.56,2068.14,1770.0
2024-10-15 11:50:00,2069.66,2069.66,2069.66,2069.66,200.0,2069.66,2069.66,2069.66,2069.66,200.0
2024-10-15 11:55:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2024-10-15 12:00:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2024-10-15 12:05:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2024-10-15 12:10:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2024-10-15 12:15:00,2074.29,2074.29,2074.29,2074.29,100.0,2074.29,2074.29,2074.29,2074.29,100.0
2024-10-15 12:20:00,2074.29,2074.29,2074.29,2074.29,0.0,2074.29,2074.29,2074.29,2074.29,0.0
2024-10-15 12:25:00,2074.79,2074.79,2074.78,2074.79,100.0,2074.79,2074.79,2074.78,2074.79,100.0
2024-10-15 12:30:00,2076.42,2076.92,2076.42,2076.76,300.0,2076.42,2076.92,2076.42,2076.76,300.0
2024-10-15 12:35:00,2076.76,2076.76,2076.76,2076.76,0.0,2076.76,2076.76,2076.76,2076.76,0.0
2024-10-15 12:40:00,2075.59,2075.59,2074.65,2075.45,545.0,2075.59,2075.59,2074.65,2075.45,545.0
2024-10-15 12:45:00,2075.45,2075.45,2075.45,2075.45,0.0,2075.45,2075.45,2075.45,2075.45,0.0
2024-10-15 12:50:00,2075.45,2075.45,2075.45,2075.45,0.0,2075.45,2075.45,2075.45,2075.45,0.0
2024-10-15 12:55:00,2069.9,2069.9,2069.9,2069.9,100.0,2069.9,2069.9,2069.9,2069.9,100.0
2024-10-15 13:00:00,2068.46,2068.46,2065.14,2065.14,814.0,2068.46,2068.46,2065.14,2065.14,814.0
2024-10-15 13:05:00,2065.14,2065.14,2065.14,2065.14,0.0,2065.14,2065.14,2065.14,2065.14,0.0
2024-10-15 13:10:00,2065.14,2065.14,2065.14,2065.14,0.0,2065.14,2065.14,2065.14,2065.14,0.0
2024-10-15 13:15:00,2065.14,2065.14,2065.14,2065.14,0.0,2065.14,2065.14,2065.14,2065.14,0.0
2024-10-15 13:20:00,2065.14,2065.14,2065.14,2065.14,0.0,2065.14,2065.14,2065.14,2065.14,0.0
2024-10-15 13:25:00,2074.44,2074.44,2074.44,2074.44,100.0,2074.44,2074.44,2074.44,2074.44,100.0
2024-10-15 13:30:00,2076.56,2076.7,2076.56,2076.7,257.0,2076.56,2076.7,2076.56,2076.7,257.0
2024-10-15 13:35:00,2076.7,2076.7,2076.7,2076.7,0.0,2076.7,2076.7,2076.7,2076.7,0.0
2024-10-15 13:40:00,2080.0,2080.0,2080.0,2080.0,100.0,2080.0,2080.0,2080.0,2080.0,100.0
2024-10-15 13:45:00,2079.83,2079.83,2079.82,2079.83,100.0,2079.83,2079.83,2079.82,2079.83,100.0
2024-10-15 13:50:00,2078.2,2078.21,2078.2,2078.2,200.0,2078.2,2078.21,2078.2,2078.2,200.0
2024-10-15 13:55:00,2080.0,2081.92,2080.0,2081.92,200.0,2080.0,2081.92,2080.0,2081.92,200.0
2024-10-15 14:00:00,2081.63,2081.63,2081.63,2081.63,100.0,2081.63,2081.63,2081.63,2081.63,100.0
2024-10-15 14:05:00,2081.13,2081.13,2081.12,2081.13,100.0,2081.13,2081.13,2081.12,2081.13,100.0
2024-10-15 14:10:00,2081.13,2081.13,2081.12,2081.13,100.0,2081.13,2081.13,2081.12,2081.13,100.0
2024-10-15 14:15:00,2079.4,2079.51,2078.94,2079.51,601.0,2079.4,2079.51,2078.94,2079.51,601.0
2024-10-15 14:20:00,2078.34,2078.34,2078.34,2078.34,100.0,2078.34,2078.34,2078.34,2078.34,100.0
2024-10-15 14:25:00,2077.77,2077.77,2077.77,2077.77,100.0,2077.77,2077.77,2077.77,2077.77,100.0
2024-10-15 14:30:00,2077.14,2077.14,2075.18,2075.18,200.0,2077.14,2077.14,2075.18,2075.18,200.0
2024-10-15 14:35:00,2075.76,2075.76,2075.76,2075.76,100.0,2075.76,2075.76,2075.76,2075.76,100.0
2024-10-15 14:40:00,2075.76,2075.76,2074.26,2074.28,500.0,2075.76,2075.76,2074.26,2074.28,500.0
2024-10-15 14:45:00,2070.24,2072.46,2069.79,2072.28,1107.0,2070.24,2072.46,2069.79,2072.28,1107.0
2024-10-15 14:50:00,2073.24,2073.5,2073.24,2073.49,200.0,2073.24,2073.5,2073.24,2073.49,200.0
2024-10-15 14:55:00,2073.49,2073.49,2073.49,2073.49,0.0,2073.49,2073.49,2073.49,2073.49,0.0
2024-10-15 15:00:00,2068.71,2068.75,2068.71,2068.75,410.0,2068.71,2068.75,2068.71,2068.75,410.0
2024-10-15 15:05:00,2064.76,2067.11,2064.76,2067.11,499.0,2064.76,2067.11,2064.76,2067.11,499.0
2024-10-15 15:10:00,2064.45,2064.51,2064.45,2064.51,210.0,2064.45,2064.51,2064.45,2064.51,210.0
2024-10-15 15:15:00,2062.44,2062.44,2062.44,2062.44,100.0,2062.44,2062.44,2062.44,2062.44,100.0
2024-10-15 15:20:00,2063.29,2065.42,2063.29,2065.42,500.0,2063.29,2065.42,2063.29,2065.42,500.0
2024-10-15 15:25:00,2061.44,2061.44,2061.44,2061.44,100.0,2061.44,2061.44,2061.44,2061.44,100.0
2024-10-15 15:30:00,2059.92,2060.98,2059.92,2060.98,300.0,2059.92,2060.98,2059.92,2060.98,300.0
2024-10-15 15:35:00,2059.48,2059.48,2059.48,2059.48,100.0,2059.48,2059.48,2059.48,2059.48,100.0
2024-10-15 15:40:00,2061.59,2062.87,2061.59,2061.9,345.0,2061.59,2062.87,2061.59,2061.9,345.0
2024-10-15 15:45:00,2062.48,2065.86,2061.43,2064.36,536.0,2062.48,2065.86,2061.43,2064.36,536.0
2024-10-15 15:50:00,2063.75,2068.71,2063.68,2067.82,1144.0,2063.75,2068.71,2063.68,2067.82,1144.0
2024-10-15 15:55:00,2065.87,2065.87,2057.2,2059.5,3563.0,2065.87,2065.87,2057.2,2059.5,3563.0
2024-10-16 09:30:00,2050.3,2050.3,2050.3,2050.3,1144.0,2050.3,2050.3,2050.3,2050.3,1144.0
2024-10-16 09:35:00,2050.3,2050.3,2050.3,2050.3,0.0,2050.3,2050.3,2050.3,2050.3,0.0
2024-10-16 09:40:00,2050.3,2050.3,2050.3,2050.3,0.0,2050.3,2050.3,2050.3,2050.3,0.0
2024-10-16 09:45:00,2042.65,2044.83,2038.95,2044.83,437.0,2042.65,2044.83,2038.95,2044.83,437.0
2024-10-16 09:50:00,2044.83,2044.83,2044.83,2044.83,0.0,2044.83,2044.83,2044.83,2044.83,0.0
2024-10-16 09:55:00,2041.37,2041.37,2041.37,2041.37,227.0,2041.37,2041.37,2041.37,2041.37,227.0
2024-10-16 10:00:00,2041.37,2041.37,2041.37,2041.37,0.0,2041.37,2041.37,2041.37,2041.37,0.0
2024-10-16 10:05:00,2046.47,2047.25,2046.46,2046.55,300.0,2046.47,2047.25,2046.46,2046.55,300.0
2024-10-16 10:10:00,2048.99,2055.96,2046.86,2046.86,2684.0,2048.99,2055.96,2046.86,2046.86,2684.0
2024-10-16 10:15:00,2046.86,2046.86,2046.86,2046.86,0.0,2046.86,2046.86,2046.86,2046.86,0.0
2024-10-16 10:20:00,2046.86,2046.86,2046.86,2046.86,0.0,2046.86,2046.86,2046.86,2046.86,0.0
2024-10-16 10:25:00,2050.09,2050.09,2049.56,2049.56,200.0,2050.09,2050.09,2049.56,2049.56,200.0
2024-10-16 10:30:00,2049.56,2049.56,2049.56,2049.56,0.0,2049.56,2049.56,2049.56,2049.56,0.0
2024-10-16 10:35:00,2049.41,2049.41,2049.41,2049.41,100.0,2049.41,2049.41,2049.41,2049.41,100.0
2024-10-16 10:40:00,2046.15,2046.15,2046.15,2046.15,107.0,2046.15,2046.15,2046.15,2046.15,107.0
2024-10-16 10:45:00,2043.57,2043.57,2043.57,2043.57,100.0,2043.57,2043.57,2043.57,2043.57,100.0
2024-10-16 10:50:00,2044.34,2044.34,2044.34,2044.34,100.0,2044.34,2044.34,2044.34,2044.34,100.0
2024-10-16 10:55:00,2046.73,2046.73,2041.99,2041.99,299.0,2046.73,2046.73,2041.99,2041.99,299.0
2024-10-16 11:00:00,2044.74,2046.89,2044.74,2046.89,200.0,2044.74,2046.89,2044.74,2046.89,200.0
2024-10-16 11:05:00,2042.97,2042.97,2042.97,2042.97,200.0,2042.97,2042.97,2042.97,2042.97,200.0
2024-10-16 11:10:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2024-10-16 11:15:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2024-10-16 11:20:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2024-10-16 11:25:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2024-10-16 11:30:00,2043.73,2043.73,2043.73,2043.73,100.0,2043.73,2043.73,2043.73,2043.73,100.0
2024-10-16 11:35:00,2043.73,2043.73,2043.73,2043.73,0.0,2043.73,2043.73,2043.73,2043.73,0.0
2024-10-16 11:40:00,2043.73,2043.73,2043.73,2043.73,0.0,2043.73,2043.73,2043.73,2043.73,0.0
2024-10-16 11:45:00,2043.61,2043.61,2043.61,2043.61,100.0,2043.61,2043.61,2043.61,2043.61,100.0
2024-10-16 11:50:00,2043.61,2043.61,2043.61,2043.61,0.0,2043.61,2043.61,2043.61,2043.61,0.0
2024-10-16 11:55:00,2043.24,2043.24,2043.24,2043.24,100.0,2043.24,2043.24,2043.24,2043.24,100.0
2024-10-16 12:00:00,2043.24,2043.24,2043.24,2043.24,0.0,2043.24,2043.24,2043.24,2043.24,0.0
2024-10-16 12:05:00,2045.31,2045.31,2044.82,2044.82,205.0,2045.31,2045.31,2044.82,2044.82,205.0
2024-10-16 12:10:00,2043.24,2043.24,2043.0,2043.0,210.0,2043.24,2043.24,2043.0,2043.0,210.0
2024-10-16 12:15:00,2040.52,2041.13,2038.77,2040.33,2180.0,2040.52,2041.13,2038.77,2040.33,2180.0
2024-10-16 12:20:00,2038.84,2039.14,2038.84,2039.13,200.0,2038.84,2039.14,2038.84,2039.13,200.0
2024-10-16 12:25:00,2038.9,2040.0,2038.9,2040.0,200.0,2038.9,2040.0,2038.9,2040.0,200.0
2024-10-16 12:30:00,2040.03,2042.23,2039.28,2041.94,3992.0,2040.03,2042.23,2039.28,2041.94,3992.0
2024-10-16 12:35:00,2041.64,2041.64,2040.06,2040.07,203.0,2041.64,2041.64,2040.06,2040.07,203.0
2024-10-16 12:40:00,2041.73,2043.36,2041.73,2042.1,300.0,2041.73,2043.36,2041.73,2042.1,300.0
2024-10-16 12:45:00,2042.1,2042.1,2042.1,2042.1,0.0,2042.1,2042.1,2042.1,2042.1,0.0
2024-10-16 12:50:00,2039.69,2044.69,2039.69,2044.0,302.0,2039.69,2044.69,2039.69,2044.0,302.0
2024-10-16 12:55:00,2044.0,2044.0,2044.0,2044.0,0.0,2044.0,2044.0,2044.0,2044.0,0.0
2024-10-16 13:00:00,2044.42,2044.42,2044.42,2044.42,143.0,2044.42,2044.42,2044.42,2044.42,143.0
2024-10-16 13:05:00,2042.62,2042.62,2042.62,2042.62,100.0,2042.62,2042.62,2042.62,2042.62,100.0
2024-10-16 13:10:00,2041.91,2041.91,2041.91,2041.91,100.0,2041.91,2041.91,2041.91,2041.91,100.0
2024-10-16 13:15:00,2041.08,2041.27,2039.64,2040.0,600.0,2041.08,2041.27,2039.64,2040.0,600.0
2024-10-16 13:20:00,2037.57,2037.65,2037.57,2037.65,200.0,2037.57,2037.65,2037.57,2037.65,200.0
2024-10-16 13:25:00,2037.65,2037.65,2037.65,2037.65,0.0,2037.65,2037.65,2037.65,2037.65,0.0
2024-10-16 13:30:00,2037.65,2037.65,2037.65,2037.65,0.0,2037.65,2037.65,2037.65,2037.65,0.0
2024-10-16 13:35:00,2037.65,2037.65,2037.65,2037.65,0.0,2037.65,2037.65,2037.65,2037.65,0.0
2024-10-16 13:40:00,2040.33,2040.33,2039.13,2039.13,200.0,2040.33,2040.33,2039.13,2039.13,200.0
2024-10-16 13:45:00,2039.13,2039.13,2039.13,2039.13,0.0,2039.13,2039.13,2039.13,2039.13,0.0
2024-10-16 13:50:00,2039.13,2039.13,2039.13,2039.13,0.0,2039.13,2039.13,2039.13,2039.13,0.0
2024-10-16 13:55:00,2039.13,2039.13,2039.13,2039.13,0.0,2039.13,2039.13,2039.13,2039.13,0.0
2024-10-16 14:00:00,2043.18,2043.33,2041.58,2041.59,300.0,2043.18,2043.33,2041.58,2041.59,300.0
2024-10-16 14:05:00,2041.59,2041.59,2041.59,2041.59,0.0,2041.59,2041.59,2041.59,2041.59,0.0
2024-10-16 14:10:00,2041.59,2041.59,2041.59,2041.59,0.0,2041.59,2041.59,2041.59,2041.59,0.0
2024-10-16 14:15:00,2041.87,2041.87,2040.89,2040.9,300.0,2041.87,2041.87,2040.89,2040.9,300.0
2024-10-16 14:20:00,2041.43,2041.43,2041.42,2041.43,100.0,2041.43,2041.43,2041.42,2041.43,100.0
2024-10-16 14:25:00,2041.43,2041.43,2041.43,2041.43,0.0,2041.43,2041.43,2041.43,2041.43,0.0
2024-10-16 14:30:00,2041.43,2041.43,2041.43,2041.43,0.0,2041.43,2041.43,2041.43,2041.43,0.0
2024-10-16 14:35:00,2041.39,2041.39,2037.1,2037.1,1317.0,2041.39,2041.39,2037.1,2037.1,1317.0
2024-10-16 14:40:00,2040.6,2040.6,2036.0,2036.0,1407.0,2040.6,2040.6,2036.0,2036.0,1407.0
2024-10-16 14:45:00,2040.74,2040.74,2039.02,2039.02,200.0,2040.74,2040.74,2039.02,2039.02,200.0
2024-10-16 14:50:00,2040.53,2040.53,2036.2,2037.8,602.0,2040.53,2040.53,2036.2,2037.8,602.0
2024-10-16 14:55:00,2037.8,2037.8,2037.8,2037.8,0.0,2037.8,2037.8,2037.8,2037.8,0.0
2024-10-16 15:00:00,2037.8,2037.8,2037.8,2037.8,0.0,2037.8,2037.8,2037.8,2037.8,0.0
2024-10-16 15:05:00,2040.0,2040.0,2040.0,2040.0,200.0,2040.0,2040.0,2040.0,2040.0,200.0
2024-10-16 15:10:00,2040.0,2040.89,2040.0,2040.86,300.0,2040.0,2040.89,2040.0,2040.86,300.0
2024-10-16 15:15:00,2040.29,2043.54,2040.29,2043.54,342.0,2040.29,2043.54,2040.29,2043.54,342.0
2024-10-16 15:20:00,2046.25,2046.32,2044.29,2044.29,1095.0,2046.25,2046.32,2044.29,2044.29,1095.0
2024-10-16 15:25:00,2042.62,2042.62,2042.62,2042.62,100.0,2042.62,2042.62,2042.62,2042.62,100.0
2024-10-16 15:30:00,2042.62,2042.62,2042.62,2042.62,0.0,2042.62,2042.62,2042.62,2042.62,0.0
2024-10-16 15:35:00,2042.06,2044.12,2041.14,2043.85,2786.0,2042.06,2044.12,2041.14,2043.85,2786.0
2024-10-16 15:40:00,2044.12,2044.91,2042.15,2042.16,2303.0,2044.12,2044.91,2042.15,2042.16,2303.0
2024-10-16 15:45:00,2043.07,2046.56,2041.92,2046.32,2334.0,2043.07,2046.56,2041.92,2046.32,2334.0
2024-10-16 15:50:00,2047.74,2049.27,2046.6,2049.0,1696.0,2047.74,2049.27,2046.6,2049.0,1696.0
2024-10-16 15:55:00,2053.25,2054.73,2049.18,2049.18,2817.0,2053.25,2054.73,2049.18,2049.18,2817.0
2024-10-17 09:30:00,2056.29,2060.01,2056.29,2060.01,1254.0,2056.29,2060.01,2056.29,2060.01,1254.0
2024-10-17 09:35:00,2045.02,2045.02,2045.02,2045.02,100.0,2045.02,2045.02,2045.02,2045.02,100.0
2024-10-17 09:40:00,2053.39,2053.39,2053.39,2053.39,132.0,2053.39,2053.39,2053.39,2053.39,132.0
2024-10-17 09:45:00,2053.54,2055.08,2053.54,2055.08,200.0,2053.54,2055.08,2053.54,2055.08,200.0
2024-10-17 09:50:00,2049.28,2049.28,2049.08,2049.08,614.0,2049.28,2049.28,2049.08,2049.08,614.0
2024-10-17 09:55:00,2046.91,2046.91,2040.72,2040.72,700.0,2046.91,2046.91,2040.72,2040.72,700.0
2024-10-17 10:00:00,2038.19,2039.83,2038.19,2039.83,202.0,2038.19,2039.83,2038.19,2039.83,202.0
2024-10-17 10:05:00,2039.83,2039.83,2039.83,2039.83,0.0,2039.83,2039.83,2039.83,2039.83,0.0
2024-10-17 10:10:00,2039.75,2039.75,2039.74,2039.75,100.0,2039.75,2039.75,2039.74,2039.75,100.0
2024-10-17 10:15:00,2038.96,2038.96,2038.96,2038.96,200.0,2038.96,2038.96,2038.96,2038.96,200.0
2024-10-17 10:20:00,2039.18,2039.18,2039.18,2039.18,181.0,2039.18,2039.18,2039.18,2039.18,181.0
2024-10-17 10:25:00,2039.3,2039.3,2034.0,2034.0,459.0,2039.3,2039.3,2034.0,2034.0,459.0
2024-10-17 10:30:00,2033.5,2033.5,2033.04,2033.05,300.0,2033.5,2033.5,2033.04,2033.05,300.0
2024-10-17 10:35:00,2033.05,2033.05,2033.05,2033.05,0.0,2033.05,2033.05,2033.05,2033.05,0.0
2024-10-17 10:40:00,2019.34,2019.34,2012.35,2012.35,467.0,2019.34,2019.34,2012.35,2012.35,467.0
2024-10-17 10:45:00,2022.09,2022.09,2017.19,2017.19,900.0,2022.09,2022.09,2017.19,2017.19,900.0
2024-10-17 10:50:00,2022.06,2025.15,2019.96,2023.95,1200.0,2022.06,2025.15,2019.96,2023.95,1200.0
2024-10-17 10:55:00,2023.95,2023.95,2023.95,2023.95,0.0,2023.95,2023.95,2023.95,2023.95,0.0
2024-10-17 11:00:00,2022.42,2022.42,2022.42,2022.42,125.0,2022.42,2022.42,2022.42,2022.42,125.0
2024-10-17 11:05:00,2021.63,2027.33,2021.62,2027.33,1176.0,2021.63,2027.33,2021.62,2027.33,1176.0
2024-10-17 11:10:00,2027.33,2027.33,2027.32,2027.33,200.0,2027.33,2027.33,2027.32,2027.33,200.0
2024-10-17 11:15:00,2028.43,2030.66,2027.92,2027.92,2610.0,2028.43,2030.66,2027.92,2027.92,2610.0
2024-10-17 11:20:00,2028.8,2030.67,2028.49,2028.49,800.0,2028.8,2030.67,2028.49,2028.49,800.0
2024-10-17 11:25:00,2027.98,2029.75,2027.97,2029.75,736.0,2027.98,2029.75,2027.97,2029.75,736.0
2024-10-17 11:30:00,2028.46,2028.46,2023.97,2027.18,2079.0,2028.46,2028.46,2023.97,2027.18,2079.0
2024-10-17 11:35:00,2027.18,2027.18,2027.18,2027.18,0.0,2027.18,2027.18,2027.18,2027.18,0.0
2024-10-17 11:40:00,2026.59,2027.14,2024.29,2025.0,2158.0,2026.59,2027.14,2024.29,2025.0,2158.0
2024-10-17 11:45:00,2025.04,2027.83,2024.22,2026.08,1500.0,2025.04,2027.83,2024.22,2026.08,1500.0
2024-10-17 11:50:00,2026.08,2026.08,2026.08,2026.08,0.0,2026.08,2026.08,2026.08,2026.08,0.0
2024-10-17 11:55:00,2026.08,2026.08,2026.08,2026.08,0.0,2026.08,2026.08,2026.08,2026.08,0.0
2024-10-17 12:00:00,2036.69,2036.69,2034.0,2034.0,327.0,2036.69,2036.69,2034.0,2034.0,327.0
2024-10-17 12:05:00,2035.46,2035.46,2035.46,2035.46,100.0,2035.46,2035.46,2035.46,2035.46,100.0
2024-10-17 12:10:00,2035.46,2035.46,2035.46,2035.46,0.0,2035.46,2035.46,2035.46,2035.46,0.0
2024-10-17 12:15:00,2038.01,2038.01,2038.01,2038.01,298.0,2038.01,2038.01,2038.01,2038.01,298.0
2024-10-17 12:20:00,2038.01,2038.01,2038.01,2038.01,0.0,2038.01,2038.01,2038.01,2038.01,0.0
2024-10-17 12:25:00,2038.01,2038.01,2038.01,2038.01,0.0,2038.01,2038.01,2038.01,2038.01,0.0
2024-10-17 12:30:00,2030.0,2030.0,2027.21,2027.21,600.0,2030.0,2030.0,2027.21,2027.21,600.0
2024-10-17 12:35:00,2027.58,2029.87,2027.58,2029.87,300.0,2027.58,2029.87,2027.58,2029.87,300.0
2024-10-17 12:40:00,2029.87,2029.87,2029.87,2029.87,0.0,2029.87,2029.87,2029.87,2029.87,0.0
2024-10-17 12:45:00,2031.66,2031.66,2031.65,2031.66,100.0,2031.66,2031.66,2031.65,2031.66,100.0
2024-10-17 12:50:00,2031.66,2031.66,2031.66,2031.66,0.0,2031.66,2031.66,2031.66,2031.66,0.0
2024-10-17 12:55:00,2031.66,2031.66,2031.66,2031.66,0.0,2031.66,2031.66,2031.66,2031.66,0.0
2024-10-17 13:00:00,2031.66,2031.66,2031.66,2031.66,0.0,2031.66,2031.66,2031.66,2031.66,0.0
2024-10-17 13:05:00,2033.9,2033.9,2033.9,2033.9,197.0,2033.9,2033.9,2033.9,2033.9,197.0
2024-10-17 13:10:00,2033.9,2033.9,2033.9,2033.9,0.0,2033.9,2033.9,2033.9,2033.9,0.0
2024-10-17 13:15:00,2034.26,2034.26,2034.26,2034.26,674.0,2034.26,2034.26,2034.26,2034.26,674.0
2024-10-17 13:20:00,2034.26,2034.26,2034.26,2034.26,0.0,2034.26,2034.26,2034.26,2034.26,0.0
2024-10-17 13:25:00,2034.26,2034.26,2034.26,2034.26,0.0,2034.26,2034.26,2034.26,2034.26,0.0
2024-10-17 13:30:00,2034.26,2034.26,2034.26,2034.26,0.0,2034.26,2034.26,2034.26,2034.26,0.0
2024-10-17 13:35:00,2035.81,2037.55,2035.76,2037.01,758.0,2035.81,2037.55,2035.76,2037.01,758.0
2024-10-17 13:40:00,2037.88,2037.88,2037.88,2037.88,100.0,2037.88,2037.88,2037.88,2037.88,100.0
2024-10-17 13:45:00,2037.88,2037.88,2037.88,2037.88,0.0,2037.88,2037.88,2037.88,2037.88,0.0
2024-10-17 13:50:00,2046.42,2046.42,2046.42,2046.42,100.0,2046.42,2046.42,2046.42,2046.42,100.0
2024-10-17 13:55:00,2045.84,2047.93,2045.81,2047.92,588.0,2045.84,2047.93,2045.81,2047.92,588.0
2024-10-17 14:00:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:05:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:10:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:15:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:20:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:25:00,2038.23,2038.23,2038.23,2038.23,107.0,2038.23,2038.23,2038.23,2038.23,107.0
2024-10-17 14:30:00,2041.94,2041.94,2038.9,2039.6,690.0,2041.94,2041.94,2038.9,2039.6,690.0
2024-10-17 14:35:00,2039.6,2039.6,2039.6,2039.6,0.0,2039.6,2039.6,2039.6,2039.6,0.0
2024-10-17 14:40:00,2039.6,2039.6,2039.6,2039.6,0.0,2039.6,2039.6,2039.6,2039.6,0.0
2024-10-17 14:45:00,2041.45,2041.49,2041.19,2041.19,300.0,2041.45,2041.49,2041.19,2041.19,300.0
2024-10-17 14:50:00,2041.66,2041.66,2041.66,2041.66,738.0,2041.66,2041.66,2041.66,2041.66,738.0
2024-10-17 14:55:00,2039.33,2039.33,2039.33,2039.33,200.0,2039.33,2039.33,2039.33,2039.33,200.0
2024-10-17 15:00:00,2039.87,2039.87,2037.86,2037.86,303.0,2039.87,2039.87,2037.86,2037.86,303.0
2024-10-17 15:05:00,2037.86,2037.86,2037.86,2037.86,0.0,2037.86,2037.86,2037.86,2037.86,0.0
2024-10-17 15:10:00,2037.86,2037.86,2037.86,2037.86,0.0,2037.86,2037.86,2037.86,2037.86,0.0
2024-10-17 15:15:00,2043.7,2044.44,2043.7,2044.44,435.0,2043.7,2044.44,2043.7,2044.44,435.0
2024-10-17 15:20:00,2043.88,2043.89,2043.88,2043.88,100.0,2043.88,2043.89,2043.88,2043.88,100.0
2024-10-17 15:25:00,2042.59,2042.59,2042.19,2042.19,200.0,2042.59,2042.59,2042.19,2042.19,200.0
2024-10-17 15:30:00,2039.19,2039.25,2039.19,2039.25,200.0,2039.19,2039.25,2039.19,2039.25,200.0
2024-10-17 15:35:00,2040.0,2040.0,2038.39,2038.39,500.0,2040.0,2040.0,2038.39,2038.39,500.0
2024-10-17 15:40:00,2036.87,2037.54,2035.08,2037.06,1132.0,2036.87,2037.54,2035.08,2037.06,1132.0
2024-10-17 15:45:00,2035.22,2037.13,2034.6,2037.13,400.0,2035.22,2037.13,2034.6,2037.13,400.0
2024-10-17 15:50:00,2037.76,2038.86,2036.79,2038.74,854.0,2037.76,2038.86,2036.79,2038.74,854.0
2024-10-17 15:55:00,2037.12,2038.92,2034.77,2038.91,2822.0,2037.12,2038.92,2034.77,2038.91,2822.0
2024-10-18 09:30:00,2041.09,2041.09,2041.09,2041.09,6548.0,2041.09,2041.09,2041.09,2041.09,6548.0
2024-10-18 09:35:00,2034.71,2034.71,2029.15,2029.44,619.0,2034.71,2034.71,2029.15,2029.44,619.0
2024-10-18 09:40:00,2029.44,2029.44,2029.44,2029.44,0.0,2029.44,2029.44,2029.44,2029.44,0.0
2024-10-18 09:45:00,2031.0,2034.26,2025.13,2034.25,608.0,2031.0,2034.26,2025.13,2034.25,608.0
2024-10-18 09:50:00,2034.25,2034.25,2034.25,2034.25,0.0,2034.25,2034.25,2034.25,2034.25,0.0
2024-10-18 09:55:00,2028.04,2031.23,2028.04,2031.23,299.0,2028.04,2031.23,2028.04,2031.23,299.0
2024-10-18 10:00:00,2031.23,2031.23,2031.23,2031.23,0.0,2031.23,2031.23,2031.23,2031.23,0.0
2024-10-18 10:05:00,2028.93,2028.93,2028.93,2028.93,100.0,2028.93,2028.93,2028.93,2028.93,100.0
2024-10-18 10:10:00,2032.17,2032.17,2032.17,2032.17,100.0,2032.17,2032.17,2032.17,2032.17,100.0
2024-10-18 10:15:00,2032.17,2032.17,2032.17,2032.17,0.0,2032.17,2032.17,2032.17,2032.17,0.0
2024-10-18 10:20:00,2029.72,2029.72,2029.72,2029.72,100.0,2029.72,2029.72,2029.72,2029.72,100.0
2024-10-18 10:25:00,2029.72,2029.72,2029.72,2029.72,0.0,2029.72,2029.72,2029.72,2029.72,0.0
2024-10-18 10:30:00,2029.72,2029.72,2029.72,2029.72,0.0,2029.72,2029.72,2029.72,2029.72,0.0
2024-10-18 10:35:00,2028.78,2028.78,2028.78,2028.78,400.0,2028.78,2028.78,2028.78,2028.78,400.0
2024-10-18 10:40:00,2028.78,2028.78,2028.78,2028.78,0.0,2028.78,2028.78,2028.78,2028.78,0.0
2024-10-18 10:45:00,2037.46,2037.46,2037.46,2037.46,100.0,2037.46,2037.46,2037.46,2037.46,100.0
2024-10-18 10:50:00,2031.92,2031.92,2031.92,2031.92,100.0,2031.92,2031.92,2031.92,2031.92,100.0
2024-10-18 10:55:00,2032.3,2033.09,2032.1,2032.98,827.0,2032.3,2033.09,2032.1,2032.98,827.0
2024-10-18 11:00:00,2032.99,2032.99,2032.3,2032.3,200.0,2032.99,2032.99,2032.3,2032.3,200.0
2024-10-18 11:05:00,2032.3,2032.3,2032.3,2032.3,0.0,2032.3,2032.3,2032.3,2032.3,0.0
2024-10-18 11:10:00,2029.22,2029.22,2026.67,2026.68,200.0,2029.22,2029.22,2026.67,2026.68,200.0
2024-10-18 11:15:00,2026.12,2026.12,2026.11,2026.12,100.0,2026.12,2026.12,2026.11,2026.12,100.0
2024-10-18 11:20:00,2026.12,2026.12,2026.12,2026.12,0.0,2026.12,2026.12,2026.12,2026.12,0.0
2024-10-18 11:25:00,2026.78,2026.78,2026.78,2026.78,100.0,2026.78,2026.78,2026.78,2026.78,100.0
2024-10-18 11:30:00,2026.78,2026.78,2026.78,2026.78,0.0,2026.78,2026.78,2026.78,2026.78,0.0
2024-10-18 11:35:00,2023.36,2023.41,2023.36,2023.41,580.0,2023.36,2023.41,2023.36,2023.41,580.0
2024-10-18 11:40:00,2022.91,2023.05,2022.91,2023.05,207.0,2022.91,2023.05,2022.91,2023.05,207.0
2024-10-18 11:45:00,2025.66,2025.66,2025.66,2025.66,100.0,2025.66,2025.66,2025.66,2025.66,100.0
2024-10-18 11:50:00,2024.34,2025.37,2024.34,2025.16,500.0,2024.34,2025.37,2024.34,2025.16,500.0
2024-10-18 11:55:00,2025.84,2028.66,2024.8,2024.81,706.0,2025.84,2028.66,2024.8,2024.81,706.0
2024-10-18 12:00:00,2024.99,2024.99,2024.99,2024.99,100.0,2024.99,2024.99,2024.99,2024.99,100.0
2024-10-18 12:05:00,2024.99,2024.99,2024.99,2024.99,0.0,2024.99,2024.99,2024.99,2024.99,0.0
2024-10-18 12:10:00,2024.99,2024.99,2024.99,2024.99,0.0,2024.99,2024.99,2024.99,2024.99,0.0
2024-10-18 12:15:00,2024.99,2024.99,2024.99,2024.99,0.0,2024.99,2024.99,2024.99,2024.99,0.0
2024-10-18 12:20:00,2022.05,2022.05,2022.05,2022.05,123.0,2022.05,2022.05,2022.05,2022.05,123.0
2024-10-18 12:25:00,2022.6,2022.6,2022.6,2022.6,100.0,2022.6,2022.6,2022.6,2022.6,100.0
2024-10-18 12:30:00,2019.56,2019.56,2017.83,2017.84,400.0,2019.56,2019.56,2017.83,2017.84,400.0
2024-10-18 12:35:00,2017.84,2017.84,2017.84,2017.84,0.0,2017.84,2017.84,2017.84,2017.84,0.0
2024-10-18 12:40:00,2017.84,2017.84,2017.84,2017.84,0.0,2017.84,2017.84,2017.84,2017.84,0.0
2024-10-18 12:45:00,2017.84,2017.84,2017.84,2017.84,0.0,2017.84,2017.84,2017.84,2017.84,0.0
2024-10-18 12:50:00,2022.3,2022.3,2022.3,2022.3,195.0,2022.3,2022.3,2022.3,2022.3,195.0
2024-10-18 12:55:00,2022.33,2023.86,2021.95,2022.24,700.0,2022.33,2023.86,2021.95,2022.24,700.0
2024-10-18 13:00:00,2022.01,2023.09,2018.3,2018.49,1068.0,2022.01,2023.09,2018.3,2018.49,1068.0
2024-10-18 13:05:00,2020.57,2020.57,2020.57,2020.57,100.0,2020.57,2020.57,2020.57,2020.57,100.0
2024-10-18 13:10:00,2020.57,2020.57,2020.57,2020.57,0.0,2020.57,2020.57,2020.57,2020.57,0.0
2024-10-18 13:15:00,2019.22,2019.6,2019.22,2019.6,300.0,2019.22,2019.6,2019.22,2019.6,300.0
2024-10-18 13:20:00,2020.12,2020.2,2020.12,2020.2,200.0,2020.12,2020.2,2020.12,2020.2,200.0
2024-10-18 13:25:00,2021.44,2021.44,2021.44,2021.44,100.0,2021.44,2021.44,2021.44,2021.44,100.0
2024-10-18 13:30:00,2017.9,2017.9,2017.83,2017.83,200.0,2017.9,2017.9,2017.83,2017.83,200.0
2024-10-18 13:35:00,2017.83,2017.83,2017.83,2017.83,0.0,2017.83,2017.83,2017.83,2017.83,0.0
2024-10-18 13:40:00,2015.99,2017.76,2015.99,2017.76,200.0,2015.99,2017.76,2015.99,2017.76,200.0
2024-10-18 13:45:00,2019.48,2019.48,2017.79,2017.8,435.0,2019.48,2019.48,2017.79,2017.8,435.0
2024-10-18 13:50:00,2018.87,2018.87,2018.87,2018.87,100.0,2018.87,2018.87,2018.87,2018.87,100.0
2024-10-18 13:55:00,2019.97,2019.97,2019.96,2019.97,100.0,2019.97,2019.97,2019.96,2019.97,100.0
2024-10-18 14:00:00,2019.04,2019.04,2018.22,2018.22,400.0,2019.04,2019.04,2018.22,2018.22,400.0
2024-10-18 14:05:00,2019.49,2019.49,2019.49,2019.49,100.0,2019.49,2019.49,2019.49,2019.49,100.0
2024-10-18 14:10:00,2021.22,2021.22,2021.03,2021.03,246.0,2021.22,2021.22,2021.03,2021.03,246.0
2024-10-18 14:15:00,2021.03,2021.03,2021.03,2021.03,0.0,2021.03,2021.03,2021.03,2021.03,0.0
2024-10-18 14:20:00,2021.03,2021.03,2021.03,2021.03,0.0,2021.03,2021.03,2021.03,2021.03,0.0
2024-10-18 14:25:00,2021.32,2021.32,2018.84,2018.84,200.0,2021.32,2021.32,2018.84,2018.84,200.0
2024-10-18 14:30:00,2019.04,2019.04,2006.55,2010.0,5820.0,2019.04,2019.04,2006.55,2010.0,5820.0
2024-10-18 14:35:00,2011.0,2011.03,2006.86,2010.1,8151.0,2011.0,2011.03,2006.86,2010.1,8151.0
2024-10-18 14:40:00,2010.0,2010.89,2000.19,2000.19,6245.0,2010.0,2010.89,2000.19,2000.19,6245.0
2024-10-18 14:45:00,2000.19,2000.19,2000.19,2000.19,0.0,2000.19,2000.19,2000.19,2000.19,0.0
2024-10-18 14:50:00,2003.0,2003.0,1994.25,1995.76,1306.0,2003.0,2003.0,1994.25,1995.76,1306.0
2024-10-18 14:55:00,1995.76,1995.76,1995.76,1995.76,0.0,1995.76,1995.76,1995.76,1995.76,0.0
2024-10-18 15:00:00,1999.27,1999.27,1991.25,1991.25,1185.0,1999.27,1999.27,1991.25,1991.25,1185.0
2024-10-18 15:05:00,1991.25,1991.28,1982.83,1985.8,2426.0,1991.25,1991.28,1982.83,1985.8,2426.0
2024-10-18 15:10:00,1987.14,1991.42,1987.14,1990.0,997.0,1987.14,1991.42,1987.14,1990.0,997.0
2024-10-18 15:15:00,1988.68,1990.41,1988.68,1989.2,734.0,1988.68,1990.41,1988.68,1989.2,734.0
2024-10-18 15:20:00,1991.42,1991.42,1988.71,1990.0,2786.0,1991.42,1991.42,1988.71,1990.0,2786.0
2024-10-18 15:25:00,1990.0,1990.0,1986.97,1986.97,685.0,1990.0,1990.0,1986.97,1986.97,685.0
2024-10-18 15:30:00,1988.58,1988.58,1986.03,1986.03,400.0,1988.58,1988.58,1986.03,1986.03,400.0
2024-10-18 15:35:00,1984.85,1985.02,1981.11,1985.02,1403.0,1984.85,1985.02,1981.11,1985.02,1403.0
2024-10-18 15:40:00,1983.2,1983.2,1974.31,1977.74,3096.0,1983.2,1983.2,1974.31,1977.74,3096.0
2024-10-18 15:45:00,1978.4,1979.77,1975.42,1975.6,2087.0,1978.4,1979.77,1975.42,1975.6,2087.0
2024-10-18 15:50:00,1975.12,1979.24,1974.21,1977.3,5817.0,1975.12,1979.24,1974.21,1977.3,5817.0
2024-10-18 15:55:00,1975.5,1975.82,1969.7,1969.7,5933.0,1975.5,1975.82,1969.7,1969.7,5933.0
2024-10-21 09:30:00,1964.62,1978.77,1964.62,1966.73,12772.0,1964.62,1978.77,1964.62,1966.73,12772.0
2024-10-21 09:35:00,1973.79,1980.6,1973.6,1980.6,601.0,1973.79,1980.6,1973.6,1980.6,601.0
2024-10-21 09:40:00,1978.45,1984.23,1969.5,1969.5,13120.0,1978.45,1984.23,1969.5,1969.5,13120.0
2024-10-21 09:45:00,1975.68,1980.93,1975.68,1977.31,1219.0,1975.68,1980.93,1975.68,1977.31,1219.0
2024-10-21 09:50:00,1977.33,1977.33,1976.38,1977.32,546.0,1977.33,1977.33,1976.38,1977.32,546.0
2024-10-21 09:55:00,1975.17,1975.55,1972.88,1972.88,552.0,1975.17,1975.55,1972.88,1972.88,552.0
2024-10-21 10:00:00,1975.55,1975.58,1973.36,1975.56,900.0,1975.55,1975.58,1973.36,1975.56,900.0
2024-10-21 10:05:00,1975.59,1975.59,1973.81,1975.58,600.0,1975.59,1975.59,1973.81,1975.58,600.0
2024-10-21 10:10:00,1976.75,1976.75,1975.25,1975.25,210.0,1976.75,1976.75,1975.25,1975.25,210.0
2024-10-21 10:15:00,1972.76,1973.01,1968.09,1969.31,2076.0,1972.76,1973.01,1968.09,1969.31,2076.0
2024-10-21 10:20:00,1969.31,1969.31,1969.31,1969.31,0.0,1969.31,1969.31,1969.31,1969.31,0.0
2024-10-21 10:25:00,1966.58,1966.58,1966.57,1966.58,120.0,1966.58,1966.58,1966.57,1966.58,120.0
2024-10-21 10:30:00,1967.13,1967.14,1965.7,1967.13,1056.0,1967.13,1967.14,1965.7,1967.13,1056.0
2024-10-21 10:35:00,1961.22,1963.95,1961.0,1963.95,2322.0,1961.22,1963.95,1961.0,1963.95,2322.0
2024-10-21 10:40:00,1961.74,1970.08,1961.74,1970.08,701.0,1961.74,1970.08,1961.74,1970.08,701.0
2024-10-21 10:45:00,1970.08,1970.08,1970.08,1970.08,0.0,1970.08,1970.08,1970.08,1970.08,0.0
2024-10-21 10:50:00,1975.39,1975.4,1970.89,1970.89,415.0,1975.39,1975.4,1970.89,1970.89,415.0
2024-10-21 10:55:00,1972.92,1972.92,1972.91,1972.92,100.0,1972.92,1972.92,1972.91,1972.92,100.0
2024-10-21 11:00:00,1969.42,1971.01,1967.53,1969.02,900.0,1969.42,1971.01,1967.53,1969.02,900.0
2024-10-21 11:05:00,1967.84,1967.84,1963.89,1963.95,1301.0,1967.84,1967.84,1963.89,1963.95,1301.0
2024-10-21 11:10:00,1965.03,1965.67,1962.73,1964.0,1162.0,1965.03,1965.67,1962.73,1964.0,1162.0
2024-10-21 11:15:00,1964.0,1964.0,1964.0,1964.0,0.0,1964.0,1964.0,1964.0,1964.0,0.0
2024-10-21 11:20:00,1970.49,1971.14,1970.48,1971.14,300.0,1970.49,1971.14,1970.48,1971.14,300.0
2024-10-21 11:25:00,1971.14,1971.14,1971.14,1971.14,0.0,1971.14,1971.14,1971.14,1971.14,0.0
2024-10-21 11:30:00,1970.43,1970.43,1967.08,1967.08,200.0,1970.43,1970.43,1967.08,1967.08,200.0
2024-10-21 11:35:00,1965.28,1965.28,1965.28,1965.28,108.0,1965.28,1965.28,1965.28,1965.28,108.0
2024-10-21 11:40:00,1965.28,1965.28,1965.28,1965.28,0.0,1965.28,1965.28,1965.28,1965.28,0.0
2024-10-21 11:45:00,1973.14,1973.14,1970.06,1970.06,619.0,1973.14,1973.14,1970.06,1970.06,619.0
2024-10-21 11:50:00,1970.06,1970.06,1970.06,1970.06,453.0,1970.06,1970.06,1970.06,1970.06,453.0
2024-10-21 11:55:00,1970.06,1970.06,1970.06,1970.06,0.0,1970.06,1970.06,1970.06,1970.06,0.0
2024-10-21 12:00:00,1971.98,1971.98,1971.97,1971.98,229.0,1971.98,1971.98,1971.97,1971.98,229.0
2024-10-21 12:05:00,1968.54,1968.54,1968.54,1968.54,203.0,1968.54,1968.54,1968.54,1968.54,203.0
2024-10-21 12:10:00,1971.05,1971.05,1970.4,1970.4,251.0,1971.05,1971.05,1970.4,1970.4,251.0
2024-10-21 12:15:00,1973.1,1973.1,1973.09,1973.1,1600.0,1973.1,1973.1,1973.09,1973.1,1600.0
2024-10-21 12:20:00,1973.72,1973.72,1973.72,1973.72,546.0,1973.72,1973.72,1973.72,1973.72,546.0
2024-10-21 12:25:00,1971.9,1971.9,1971.9,1971.9,100.0,1971.9,1971.9,1971.9,1971.9,100.0
2024-10-21 12:30:00,1971.9,1971.9,1971.9,1971.9,0.0,1971.9,1971.9,1971.9,1971.9,0.0
2024-10-21 12:35:00,1971.9,1971.9,1971.9,1971.9,0.0,1971.9,1971.9,1971.9,1971.9,0.0
2024-10-21 12:40:00,1972.09,1972.09,1972.08,1972.09,100.0,1972.09,1972.09,1972.08,1972.09,100.0
2024-10-21 12:45:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 12:50:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 12:55:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 13:00:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 13:05:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 13:10:00,1974.08,1974.08,1974.08,1974.08,178.0,1974.08,1974.08,1974.08,1974.08,178.0
2024-10-21 13:15:00,1970.36,1970.36,1965.46,1965.46,827.0,1970.36,1970.36,1965.46,1965.46,827.0
2024-10-21 13:20:00,1965.46,1965.46,1965.46,1965.46,0.0,1965.46,1965.46,1965.46,1965.46,0.0
2024-10-21 13:25:00,1965.46,1965.46,1965.46,1965.46,0.0,1965.46,1965.46,1965.46,1965.46,0.0
2024-10-21 13:30:00,1976.73,1976.73,1975.37,1975.38,580.0,1976.73,1976.73,1975.37,1975.38,580.0
2024-10-21 13:35:00,1975.38,1975.38,1975.38,1975.38,0.0,1975.38,1975.38,1975.38,1975.38,0.0
2024-10-21 13:40:00,1977.99,1978.48,1977.98,1978.48,502.0,1977.99,1978.48,1977.98,1978.48,502.0
2024-10-21 13:45:00,1978.48,1978.48,1978.48,1978.48,0.0,1978.48,1978.48,1978.48,1978.48,0.0
2024-10-21 13:50:00,1981.09,1981.09,1981.08,1981.09,290.0,1981.09,1981.09,1981.08,1981.09,290.0
2024-10-21 13:55:00,1981.09,1981.09,1981.09,1981.09,0.0,1981.09,1981.09,1981.09,1981.09,0.0
2024-10-21 14:00:00,1978.88,1978.88,1978.88,1978.88,537.0,1978.88,1978.88,1978.88,1978.88,537.0
2024-10-21 14:05:00,1978.88,1978.88,1978.88,1978.88,0.0,1978.88,1978.88,1978.88,1978.88,0.0
2024-10-21 14:10:00,1978.88,1978.88,1978.88,1978.88,0.0,1978.88,1978.88,1978.88,1978.88,0.0
2024-10-21 14:15:00,1986.05,1986.05,1975.45,1975.45,3303.0,1986.05,1986.05,1975.45,1975.45,3303.0
2024-10-21 14:20:00,1979.34,1979.35,1975.88,1975.89,1615.0,1979.34,1979.35,1975.88,1975.89,1615.0
2024-10-21 14:25:00,1982.41,1982.41,1982.41,1982.41,100.0,1982.41,1982.41,1982.41,1982.41,100.0
2024-10-21 14:30:00,1982.41,1982.41,1982.41,1982.41,0.0,1982.41,1982.41,1982.41,1982.41,0.0
2024-10-21 14:35:00,1982.41,1982.41,1982.41,1982.41,0.0,1982.41,1982.41,1982.41,1982.41,0.0
2024-10-21 14:40:00,1982.98,1984.99,1982.98,1984.99,405.0,1982.98,1984.99,1982.98,1984.99,405.0
2024-10-21 14:45:00,1984.99,1984.99,1984.99,1984.99,0.0,1984.99,1984.99,1984.99,1984.99,0.0
2024-10-21 14:50:00,1982.34,1982.34,1982.34,1982.34,200.0,1982.34,1982.34,1982.34,1982.34,200.0
2024-10-21 14:55:00,1982.34,1982.34,1982.34,1982.34,0.0,1982.34,1982.34,1982.34,1982.34,0.0
2024-10-21 15:00:00,1982.34,1982.34,1982.34,1982.34,0.0,1982.34,1982.34,1982.34,1982.34,0.0
2024-10-21 15:05:00,1980.18,1980.78,1980.18,1980.78,459.0,1980.18,1980.78,1980.18,1980.78,459.0
2024-10-21 15:10:00,1981.57,1981.57,1980.56,1980.57,205.0,1981.57,1981.57,1980.56,1980.57,205.0
2024-10-21 15:15:00,1980.57,1980.57,1980.57,1980.57,0.0,1980.57,1980.57,1980.57,1980.57,0.0
2024-10-21 15:20:00,1981.05,1982.13,1979.0,1979.01,949.0,1981.05,1982.13,1979.0,1979.01,949.0
2024-10-21 15:25:00,1979.01,1979.01,1979.01,1979.01,0.0,1979.01,1979.01,1979.01,1979.01,0.0
2024-10-21 15:30:00,1980.37,1980.37,1980.37,1980.37,400.0,1980.37,1980.37,1980.37,1980.37,400.0
2024-10-21 15:35:00,1980.68,1980.68,1980.68,1980.68,382.0,1980.68,1980.68,1980.68,1980.68,382.0
2024-10-21 15:40:00,1978.97,1979.64,1978.28,1979.64,700.0,1978.97,1979.64,1978.28,1979.64,700.0
2024-10-21 15:45:00,1979.92,1984.88,1978.79,1984.88,3275.0,1979.92,1984.88,1978.79,1984.88,3275.0
2024-10-21 15:50:00,1989.76,1998.29,1988.49,1988.95,4856.0,1989.76,1998.29,1988.49,1988.95,4856.0
2024-10-21 15:55:00,1993.47,1996.2,1992.38,1992.64,2793.0,1993.47,1996.2,1992.38,1992.64,2793.0
2024-10-22 09:30:00,1978.79,2002.25,1978.79,1995.58,4489.0,1978.79,2002.25,1978.79,1995.58,4489.0
2024-10-22 09:35:00,2000.47,2000.47,2000.46,2000.47,200.0,2000.47,2000.47,2000.46,2000.47,200.0
2024-10-22 09:40:00,1999.87,2003.59,1999.63,1999.63,1483.0,1999.87,2003.59,1999.63,1999.63,1483.0
2024-10-22 09:45:00,2000.82,2007.43,2000.7,2007.43,1664.0,2000.82,2007.43,2000.7,2007.43,1664.0
2024-10-22 09:50:00,2007.05,2008.0,2007.05,2007.64,473.0,2007.05,2008.0,2007.05,2007.64,473.0
2024-10-22 09:55:00,2005.39,2010.0,2005.39,2008.11,316.0,2005.39,2010.0,2005.39,2008.11,316.0
2024-10-22 10:00:00,2007.08,2009.39,2007.08,2008.56,1152.0,2007.08,2009.39,2007.08,2008.56,1152.0
2024-10-22 10:05:00,2020.98,2020.98,2018.46,2020.97,300.0,2020.98,2020.98,2018.46,2020.97,300.0
2024-10-22 10:10:00,2021.0,2021.0,2013.0,2015.71,2604.0,2021.0,2021.0,2013.0,2015.71,2604.0
2024-10-22 10:15:00,2016.45,2016.45,2006.57,2006.57,2513.0,2016.45,2016.45,2006.57,2006.57,2513.0
2024-10-22 10:20:00,2010.15,2010.15,2010.15,2010.15,150.0,2010.15,2010.15,2010.15,2010.15,150.0
2024-10-22 10:25:00,2012.6,2012.76,2012.57,2012.58,575.0,2012.6,2012.76,2012.57,2012.58,575.0
2024-10-22 10:30:00,2013.0,2013.0,2013.0,2013.0,100.0,2013.0,2013.0,2013.0,2013.0,100.0
2024-10-22 10:35:00,2013.0,2013.0,2013.0,2013.0,0.0,2013.0,2013.0,2013.0,2013.0,0.0
2024-10-22 10:40:00,2009.13,2009.53,2009.13,2009.53,300.0,2009.13,2009.53,2009.13,2009.53,300.0
2024-10-22 10:45:00,2008.8,2008.8,2008.8,2008.8,100.0,2008.8,2008.8,2008.8,2008.8,100.0
2024-10-22 10:50:00,2009.1,2009.1,2009.1,2009.1,559.0,2009.1,2009.1,2009.1,2009.1,559.0
2024-10-22 10:55:00,2006.89,2006.89,2006.89,2006.89,100.0,2006.89,2006.89,2006.89,2006.89,100.0
2024-10-22 11:00:00,2007.51,2007.51,2006.48,2006.48,200.0,2007.51,2007.51,2006.48,2006.48,200.0
2024-10-22 11:05:00,2004.99,2007.8,2004.98,2007.8,254.0,2004.99,2007.8,2004.98,2007.8,254.0
2024-10-22 11:10:00,2008.93,2009.37,2008.93,2009.19,919.0,2008.93,2009.37,2008.93,2009.19,919.0
2024-10-22 11:15:00,2011.7,2012.0,2011.69,2012.0,300.0,2011.7,2012.0,2011.69,2012.0,300.0
2024-10-22 11:20:00,2012.24,2012.24,2012.24,2012.24,200.0,2012.24,2012.24,2012.24,2012.24,200.0
2024-10-22 11:25:00,2010.57,2010.87,2009.78,2009.78,2646.0,2010.57,2010.87,2009.78,2009.78,2646.0
2024-10-22 11:30:00,2013.0,2014.94,2010.78,2014.82,2143.0,2013.0,2014.94,2010.78,2014.82,2143.0
2024-10-22 11:35:00,2015.9,2016.71,2015.9,2016.71,700.0,2015.9,2016.71,2015.9,2016.71,700.0
2024-10-22 11:40:00,2016.71,2020.23,2016.45,2020.23,1760.0,2016.71,2020.23,2016.45,2020.23,1760.0
2024-10-22 11:45:00,2018.61,2022.96,2018.6,2022.96,500.0,2018.61,2022.96,2018.6,2022.96,500.0
2024-10-22 11:50:00,2025.02,2025.67,2023.51,2025.0,1422.0,2025.02,2025.67,2023.51,2025.0,1422.0
2024-10-22 11:55:00,2025.11,2028.15,2025.11,2026.51,1400.0,2025.11,2028.15,2025.11,2026.51,1400.0
2024-10-22 12:00:00,2025.0,2025.77,2025.0,2025.66,736.0,2025.0,2025.77,2025.0,2025.66,736.0
2024-10-22 12:05:00,2025.67,2026.1,2025.34,2025.34,1000.0,2025.67,2026.1,2025.34,2025.34,1000.0
2024-10-22 12:10:00,2023.28,2023.98,2023.28,2023.98,200.0,2023.28,2023.98,2023.28,2023.98,200.0
2024-10-22 12:15:00,2024.26,2024.26,2024.25,2024.26,200.0,2024.26,2024.26,2024.25,2024.26,200.0
2024-10-22 12:20:00,2027.99,2028.94,2023.87,2027.53,3838.0,2027.99,2028.94,2023.87,2027.53,3838.0
2024-10-22 12:25:00,2026.84,2026.93,2025.0,2025.01,876.0,2026.84,2026.93,2025.0,2025.01,876.0
2024-10-22 12:30:00,2025.01,2025.01,2025.01,2025.01,0.0,2025.01,2025.01,2025.01,2025.01,0.0
2024-10-22 12:35:00,2024.0,2024.0,2024.0,2024.0,100.0,2024.0,2024.0,2024.0,2024.0,100.0
2024-10-22 12:40:00,2025.26,2025.94,2025.25,2025.65,538.0,2025.26,2025.94,2025.25,2025.65,538.0
2024-10-22 12:45:00,2025.66,2025.86,2025.65,2025.86,400.0,2025.66,2025.86,2025.65,2025.86,400.0
2024-10-22 12:50:00,2025.86,2025.86,2025.85,2025.86,200.0,2025.86,2025.86,2025.85,2025.86,200.0
2024-10-22 12:55:00,2026.03,2026.03,2026.02,2026.03,100.0,2026.03,2026.03,2026.02,2026.03,100.0
2024-10-22 13:00:00,2026.03,2028.26,2026.02,2026.56,500.0,2026.03,2028.26,2026.02,2026.56,500.0
2024-10-22 13:05:00,2026.56,2026.56,2026.56,2026.56,0.0,2026.56,2026.56,2026.56,2026.56,0.0
2024-10-22 13:10:00,2026.56,2026.56,2026.56,2026.56,0.0,2026.56,2026.56,2026.56,2026.56,0.0
2024-10-22 13:15:00,2029.24,2031.82,2029.23,2031.82,300.0,2029.24,2031.82,2029.23,2031.82,300.0
2024-10-22 13:20:00,2034.69,2034.69,2034.69,2034.69,100.0,2034.69,2034.69,2034.69,2034.69,100.0
2024-10-22 13:25:00,2036.35,2039.56,2036.34,2039.56,750.0,2036.35,2039.56,2036.34,2039.56,750.0
2024-10-22 13:30:00,2039.56,2039.56,2039.56,2039.56,0.0,2039.56,2039.56,2039.56,2039.56,0.0
2024-10-22 13:35:00,2042.13,2043.48,2040.23,2042.35,1102.0,2042.13,2043.48,2040.23,2042.35,1102.0
2024-10-22 13:40:00,2044.38,2045.9,2041.1,2044.06,1650.0,2044.38,2045.9,2041.1,2044.06,1650.0
2024-10-22 13:45:00,2044.24,2044.24,2044.23,2044.24,275.0,2044.24,2044.24,2044.23,2044.24,275.0
2024-10-22 13:50:00,2044.35,2044.35,2041.54,2041.54,400.0,2044.35,2044.35,2041.54,2041.54,400.0
2024-10-22 13:55:00,2038.31,2038.31,2038.31,2038.31,100.0,2038.31,2038.31,2038.31,2038.31,100.0
2024-10-22 14:00:00,2042.13,2042.67,2039.11,2042.02,870.0,2042.13,2042.67,2039.11,2042.02,870.0
2024-10-22 14:05:00,2039.64,2039.64,2036.22,2036.22,200.0,2039.64,2039.64,2036.22,2036.22,200.0
2024-10-22 14:10:00,2037.88,2037.88,2037.88,2037.88,100.0,2037.88,2037.88,2037.88,2037.88,100.0
2024-10-22 14:15:00,2038.67,2038.67,2037.59,2037.59,300.0,2038.67,2038.67,2037.59,2037.59,300.0
2024-10-22 14:20:00,2036.62,2036.62,2036.61,2036.62,100.0,2036.62,2036.62,2036.61,2036.62,100.0
2024-10-22 14:25:00,2036.62,2036.62,2036.62,2036.62,0.0,2036.62,2036.62,2036.62,2036.62,0.0
2024-10-22 14:30:00,2040.02,2040.02,2034.4,2035.63,800.0,2040.02,2040.02,2034.4,2035.63,800.0
2024-10-22 14:35:00,2034.25,2034.62,2027.1,2027.1,900.0,2034.25,2034.62,2027.1,2027.1,900.0
2024-10-22 14:40:00,2028.65,2028.65,2024.05,2024.32,722.0,2028.65,2028.65,2024.05,2024.32,722.0
2024-10-22 14:45:00,2026.16,2026.16,2026.16,2026.16,100.0,2026.16,2026.16,2026.16,2026.16,100.0
2024-10-22 14:50:00,2027.35,2027.54,2025.49,2027.54,300.0,2027.35,2027.54,2025.49,2027.54,300.0
2024-10-22 14:55:00,2027.6,2027.6,2027.6,2027.6,100.0,2027.6,2027.6,2027.6,2027.6,100.0
2024-10-22 15:00:00,2027.6,2027.6,2027.6,2027.6,0.0,2027.6,2027.6,2027.6,2027.6,0.0
2024-10-22 15:05:00,2029.28,2031.0,2029.28,2030.79,534.0,2029.28,2031.0,2029.28,2030.79,534.0
2024-10-22 15:10:00,2037.44,2039.3,2036.8,2039.3,586.0,2037.44,2039.3,2036.8,2039.3,586.0
2024-10-22 15:15:00,2039.69,2044.28,2038.51,2038.51,971.0,2039.69,2044.28,2038.51,2038.51,971.0
2024-10-22 15:20:00,2038.0,2039.28,2038.0,2039.28,200.0,2038.0,2039.28,2038.0,2039.28,200.0
2024-10-22 15:25:00,2038.07,2038.08,2036.19,2036.19,635.0,2038.07,2038.08,2036.19,2036.19,635.0
2024-10-22 15:30:00,2037.39,2037.91,2037.14,2037.15,450.0,2037.39,2037.91,2037.14,2037.15,450.0
2024-10-22 15:35:00,2036.34,2036.38,2035.81,2035.82,485.0,2036.34,2036.38,2035.81,2035.82,485.0
2024-10-22 15:40:00,2036.82,2036.82,2035.61,2035.61,400.0,2036.82,2036.82,2035.61,2035.61,400.0
2024-10-22 15:45:00,2033.98,2034.02,2031.55,2031.55,1292.0,2033.98,2034.02,2031.55,2031.55,1292.0
2024-10-22 15:50:00,2032.93,2032.93,2026.94,2026.94,924.0,2032.93,2032.93,2026.94,2026.94,924.0
2024-10-22 15:55:00,2028.57,2036.04,2028.54,2028.54,6741.0,2028.57,2036.04,2028.54,2028.54,6741.0
2024-10-23 09:30:00,2020.19,2020.19,2020.19,2020.19,1243.0,2020.19,2020.19,2020.19,2020.19,1243.0
2024-10-23 09:35:00,2018.61,2018.61,2018.61,2018.61,200.0,2018.61,2018.61,2018.61,2018.61,200.0
2024-10-23 09:40:00,2018.61,2018.61,2018.61,2018.61,0.0,2018.61,2018.61,2018.61,2018.61,0.0
2024-10-23 09:45:00,2018.6,2018.6,2012.7,2012.98,1350.0,2018.6,2018.6,2012.7,2012.98,1350.0
2024-10-23 09:50:00,2014.3,2015.35,2014.29,2015.35,207.0,2014.3,2015.35,2014.29,2015.35,207.0
2024-10-23 09:55:00,2017.51,2017.51,2012.3,2012.3,590.0,2017.51,2017.51,2012.3,2012.3,590.0
2024-10-23 10:00:00,2010.23,2011.25,2008.84,2010.0,2300.0,2010.23,2011.25,2008.84,2010.0,2300.0
2024-10-23 10:05:00,2007.88,2010.0,2007.13,2007.54,1647.0,2007.88,2010.0,2007.13,2007.54,1647.0
2024-10-23 10:10:00,2009.18,2009.18,2005.25,2005.25,650.0,2009.18,2009.18,2005.25,2005.25,650.0
2024-10-23 10:15:00,2005.25,2005.25,2005.25,2005.25,0.0,2005.25,2005.25,2005.25,2005.25,0.0
2024-10-23 10:20:00,1999.32,2003.14,1998.43,2003.14,8443.0,1999.32,2003.14,1998.43,2003.14,8443.0
2024-10-23 10:25:00,2003.14,2009.32,2003.14,2008.17,3304.0,2003.14,2009.32,2003.14,2008.17,3304.0
2024-10-23 10:30:00,2008.17,2009.32,2008.17,2009.32,4473.0,2008.17,2009.32,2008.17,2009.32,4473.0
2024-10-23 10:35:00,2009.97,2012.22,2009.97,2012.22,400.0,2009.97,2012.22,2009.97,2012.22,400.0
2024-10-23 10:40:00,2013.13,2017.08,2013.13,2017.08,400.0,2013.13,2017.08,2013.13,2017.08,400.0
2024-10-23 10:45:00,2016.73,2018.76,2016.72,2016.99,1000.0,2016.73,2018.76,2016.72,2016.99,1000.0
2024-10-23 10:50:00,2017.52,2017.52,2011.04,2011.05,750.0,2017.52,2017.52,2011.04,2011.05,750.0
2024-10-23 10:55:00,2011.05,2011.05,2011.04,2011.05,125.0,2011.05,2011.05,2011.04,2011.05,125.0
2024-10-23 11:00:00,2011.05,2011.05,2011.05,2011.05,0.0,2011.05,2011.05,2011.05,2011.05,0.0
2024-10-23 11:05:00,2011.05,2011.05,2011.05,2011.05,0.0,2011.05,2011.05,2011.05,2011.05,0.0
2024-10-23 11:10:00,2011.05,2011.05,2011.05,2011.05,0.0,2011.05,2011.05,2011.05,2011.05,0.0
2024-10-23 11:15:00,2000.42,2004.28,2000.42,2004.28,400.0,2000.42,2004.28,2000.42,2004.28,400.0
2024-10-23 11:20:00,2004.45,2006.51,2004.45,2006.49,1637.0,2004.45,2006.51,2004.45,2006.49,1637.0
2024-10-23 11:25:00,2004.91,2004.91,2004.91,2004.91,100.0,2004.91,2004.91,2004.91,2004.91,100.0
2024-10-23 11:30:00,2005.12,2005.12,2005.11,2005.12,100.0,2005.12,2005.12,2005.11,2005.12,100.0
2024-10-23 11:35:00,2005.12,2005.12,2005.12,2005.12,0.0,2005.12,2005.12,2005.12,2005.12,0.0
2024-10-23 11:40:00,2004.23,2004.23,2003.94,2003.94,300.0,2004.23,2004.23,2003.94,2003.94,300.0
2024-10-23 11:45:00,2006.9,2007.43,2006.9,2007.43,205.0,2006.9,2007.43,2006.9,2007.43,205.0
2024-10-23 11:50:00,2007.43,2007.43,2007.43,2007.43,0.0,2007.43,2007.43,2007.43,2007.43,0.0
2024-10-23 11:55:00,2007.67,2008.64,2007.66,2008.64,200.0,2007.67,2008.64,2007.66,2008.64,200.0
2024-10-23 12:00:00,2006.27,2006.27,2006.27,2006.27,100.0,2006.27,2006.27,2006.27,2006.27,100.0
2024-10-23 12:05:00,2006.27,2006.27,2006.27,2006.27,0.0,2006.27,2006.27,2006.27,2006.27,0.0
2024-10-23 12:10:00,2007.62,2007.62,2005.55,2005.55,500.0,2007.62,2007.62,2005.55,2005.55,500.0
2024-10-23 12:15:00,2005.55,2005.55,2005.55,2005.55,0.0,2005.55,2005.55,2005.55,2005.55,0.0
2024-10-23 12:20:00,2005.55,2005.55,2005.55,2005.55,0.0,2005.55,2005.55,2005.55,2005.55,0.0
2024-10-23 12:25:00,2004.41,2004.41,2000.95,2002.2,500.0,2004.41,2004.41,2000.95,2002.2,500.0
2024-10-23 12:30:00,1999.42,2001.36,1998.05,1999.24,1296.0,1999.42,2001.36,1998.05,1999.24,1296.0
2024-10-23 12:35:00,1999.37,2002.76,1999.37,2002.19,4199.0,1999.37,2002.76,1999.37,2002.19,4199.0
2024-10-23 12:40:00,2002.19,2002.19,2002.19,2002.19,0.0,2002.19,2002.19,2002.19,2002.19,0.0
2024-10-23 12:45:00,2000.7,2000.7,2000.7,2000.7,288.0,2000.7,2000.7,2000.7,2000.7,288.0
2024-10-23 12:50:00,2000.7,2000.7,2000.7,2000.7,0.0,2000.7,2000.7,2000.7,2000.7,0.0
2024-10-23 12:55:00,2000.7,2000.7,2000.7,2000.7,0.0,2000.7,2000.7,2000.7,2000.7,0.0
2024-10-23 13:00:00,2000.0,2000.0,1999.9,1999.91,612.0,2000.0,2000.0,1999.9,1999.91,612.0
2024-10-23 13:05:00,1999.91,1999.91,1999.91,1999.91,0.0,1999.91,1999.91,1999.91,1999.91,0.0
2024-10-23 13:10:00,1998.88,2000.0,1998.87,1999.34,1240.0,1998.88,2000.0,1998.87,1999.34,1240.0
2024-10-23 13:15:00,1999.52,2001.05,1999.52,2001.05,702.0,1999.52,2001.05,1999.52,2001.05,702.0
2024-10-23 13:20:00,2001.05,2001.05,1998.99,1999.24,1402.0,2001.05,2001.05,1998.99,1999.24,1402.0
2024-10-23 13:25:00,1999.97,2000.99,1999.97,2000.56,1137.0,1999.97,2000.99,1999.97,2000.56,1137.0
2024-10-23 13:30:00,1999.89,2003.0,1999.68,2003.0,10169.0,1999.89,2003.0,1999.68,2003.0,10169.0
2024-10-23 13:35:00,2001.18,2001.18,2000.79,2000.8,300.0,2001.18,2001.18,2000.79,2000.8,300.0
2024-10-23 13:40:00,2002.36,2002.36,2002.36,2002.36,200.0,2002.36,2002.36,2002.36,2002.36,200.0
2024-10-23 13:45:00,2002.17,2002.17,2000.59,2000.59,300.0,2002.17,2002.17,2000.59,2000.59,300.0
2024-10-23 13:50:00,2000.14,2000.14,1999.57,1999.96,591.0,2000.14,2000.14,1999.57,1999.96,591.0
2024-10-23 13:55:00,2000.0,2000.0,1997.73,1998.73,644.0,2000.0,2000.0,1997.73,1998.73,644.0
2024-10-23 14:00:00,1997.74,1997.74,1997.0,1997.01,200.0,1997.74,1997.74,1997.0,1997.01,200.0
2024-10-23 14:05:00,1997.36,1998.86,1997.0,1998.86,500.0,1997.36,1998.86,1997.0,1998.86,500.0
2024-10-23 14:10:00,1998.18,1999.6,1997.03,1997.2,1278.0,1998.18,1999.6,1997.03,1997.2,1278.0
2024-10-23 14:15:00,1995.0,1995.0,1991.52,1991.53,300.0,1995.0,1995.0,1991.52,1991.53,300.0
2024-10-23 14:20:00,1991.96,1992.92,1991.95,1992.92,600.0,1991.96,1992.92,1991.95,1992.92,600.0
2024-10-23 14:25:00,1994.72,1994.72,1994.72,1994.72,100.0,1994.72,1994.72,1994.72,1994.72,100.0
2024-10-23 14:30:00,1997.39,1997.39,1997.39,1997.39,100.0,1997.39,1997.39,1997.39,1997.39,100.0
2024-10-23 14:35:00,1997.39,1997.39,1997.39,1997.39,0.0,1997.39,1997.39,1997.39,1997.39,0.0
2024-10-23 14:40:00,1997.39,1997.39,1997.39,1997.39,100.0,1997.39,1997.39,1997.39,1997.39,100.0
2024-10-23 14:45:00,1997.39,1997.39,1997.39,1997.39,0.0,1997.39,1997.39,1997.39,1997.39,0.0
2024-10-23 14:50:00,1996.56,1996.56,1996.56,1996.56,168.0,1996.56,1996.56,1996.56,1996.56,168.0
2024-10-23 14:55:00,1997.61,1997.61,1996.91,1996.91,200.0,1997.61,1997.61,1996.91,1996.91,200.0
2024-10-23 15:00:00,1998.89,1998.89,1998.89,1998.89,100.0,1998.89,1998.89,1998.89,1998.89,100.0
2024-10-23 15:05:00,1998.89,1998.89,1998.89,1998.89,0.0,1998.89,1998.89,1998.89,1998.89,0.0
2024-10-23 15:10:00,1995.58,1997.61,1995.58,1997.52,1114.0,1995.58,1997.61,1995.58,1997.52,1114.0
2024-10-23 15:15:00,1997.76,1998.2,1997.42,1997.83,2303.0,1997.76,1998.2,1997.42,1997.83,2303.0
2024-10-23 15:20:00,1997.7,1998.18,1996.54,1998.18,400.0,1997.7,1998.18,1996.54,1998.18,400.0
2024-10-23 15:25:00,1997.11,1998.0,1997.1,1997.11,600.0,1997.11,1998.0,1997.1,1997.11,600.0
2024-10-23 15:30:00,1997.2,1997.2,1996.11,1996.11,400.0,1997.2,1997.2,1996.11,1996.11,400.0
2024-10-23 15:35:00,1996.11,1996.11,1996.11,1996.11,0.0,1996.11,1996.11,1996.11,1996.11,0.0
2024-10-23 15:40:00,1998.89,2000.0,1998.06,1999.96,1610.0,1998.89,2000.0,1998.06,1999.96,1610.0
2024-10-23 15:45:00,2000.18,2000.18,1998.12,1998.22,1042.0,2000.18,2000.18,1998.12,1998.22,1042.0
2024-10-23 15:50:00,1998.66,2000.47,1998.56,2000.47,712.0,1998.66,2000.47,1998.56,2000.47,712.0
2024-10-23 15:55:00,1999.99,1999.99,1995.39,1995.64,4243.0,1999.99,1999.99,1995.39,1995.64,4243.0
2024-10-24 09:30:00,2020.62,2022.9,2015.21,2015.22,1578.0,2020.62,2022.9,2015.21,2015.22,1578.0
2024-10-24 09:35:00,2014.0,2014.0,2006.95,2006.96,344.0,2014.0,2014.0,2006.95,2006.96,344.0
2024-10-24 09:40:00,2006.96,2006.96,2006.95,2006.96,100.0,2006.96,2006.96,2006.95,2006.96,100.0
2024-10-24 09:45:00,2020.98,2020.98,2020.98,2020.98,100.0,2020.98,2020.98,2020.98,2020.98,100.0
2024-10-24 09:50:00,2020.98,2020.98,2020.98,2020.98,0.0,2020.98,2020.98,2020.98,2020.98,0.0
2024-10-24 09:55:00,2022.38,2022.38,2022.38,2022.38,200.0,2022.38,2022.38,2022.38,2022.38,200.0
2024-10-24 10:00:00,2024.42,2024.43,2015.58,2016.33,1084.0,2024.42,2024.43,2015.58,2016.33,1084.0
2024-10-24 10:05:00,2016.33,2016.33,2016.33,2016.33,0.0,2016.33,2016.33,2016.33,2016.33,0.0
2024-10-24 10:10:00,2018.89,2020.0,2018.24,2018.24,970.0,2018.89,2020.0,2018.24,2018.24,970.0
2024-10-24 10:15:00,2015.36,2015.36,2015.36,2015.36,200.0,2015.36,2015.36,2015.36,2015.36,200.0
2024-10-24 10:20:00,2015.36,2015.36,2015.36,2015.36,0.0,2015.36,2015.36,2015.36,2015.36,0.0
2024-10-24 10:25:00,2010.02,2010.85,2008.3,2010.85,780.0,2010.02,2010.85,2008.3,2010.85,780.0
2024-10-24 10:30:00,2010.85,2010.85,2010.85,2010.85,0.0,2010.85,2010.85,2010.85,2010.85,0.0
2024-10-24 10:35:00,2010.87,2012.21,2005.04,2005.04,600.0,2010.87,2012.21,2005.04,2005.04,600.0
2024-10-24 10:40:00,2005.04,2005.04,2005.04,2005.04,0.0,2005.04,2005.04,2005.04,2005.04,0.0
2024-10-24 10:45:00,2005.04,2005.04,2005.04,2005.04,0.0,2005.04,2005.04,2005.04,2005.04,0.0
2024-10-24 10:50:00,2011.1,2011.1,2011.1,2011.1,200.0,2011.1,2011.1,2011.1,2011.1,200.0
2024-10-24 10:55:00,2011.1,2011.1,2011.1,2011.1,0.0,2011.1,2011.1,2011.1,2011.1,0.0
2024-10-24 11:00:00,2011.11,2011.38,2011.11,2011.38,200.0,2011.11,2011.38,2011.11,2011.38,200.0
2024-10-24 11:05:00,2011.38,2011.38,2011.38,2011.38,0.0,2011.38,2011.38,2011.38,2011.38,0.0
2024-10-24 11:10:00,2012.8,2012.8,2011.33,2011.33,200.0,2012.8,2012.8,2011.33,2011.33,200.0
2024-10-24 11:15:00,2011.0,2011.02,2010.67,2010.68,500.0,2011.0,2011.02,2010.67,2010.68,500.0
2024-10-24 11:20:00,2010.68,2010.68,2010.68,2010.68,0.0,2010.68,2010.68,2010.68,2010.68,0.0
2024-10-24 11:25:00,2010.68,2010.68,2010.68,2010.68,0.0,2010.68,2010.68,2010.68,2010.68,0.0
2024-10-24 11:30:00,2010.68,2010.68,2010.68,2010.68,0.0,2010.68,2010.68,2010.68,2010.68,0.0
2024-10-24 11:35:00,2010.68,2010.68,2010.68,2010.68,0.0,2010.68,2010.68,2010.68,2010.68,0.0
2024-10-24 11:40:00,2006.01,2006.01,2005.44,2005.44,200.0,2006.01,2006.01,2005.44,2005.44,200.0
2024-10-24 11:45:00,2004.04,2004.04,2002.58,2004.0,400.0,2004.04,2004.04,2002.58,2004.0,400.0
2024-10-24 11:50:00,1998.43,1999.35,1998.43,1999.02,400.0,1998.43,1999.35,1998.43,1999.02,400.0
2024-10-24 11:55:00,2001.0,2003.25,1999.01,2003.25,532.0,2001.0,2003.25,1999.01,2003.25,532.0
2024-10-24 12:00:00,2001.67,2001.67,2001.44,2001.44,200.0,2001.67,2001.67,2001.44,2001.44,200.0
2024-10-24 12:05:00,1994.5,1994.5,1994.5,1994.5,100.0,1994.5,1994.5,1994.5,1994.5,100.0
2024-10-24 12:10:00,1995.52,1995.79,1995.52,1995.79,222.0,1995.52,1995.79,1995.52,1995.79,222.0
2024-10-24 12:15:00,1995.79,1995.79,1995.79,1995.79,0.0,1995.79,1995.79,1995.79,1995.79,0.0
2024-10-24 12:20:00,2001.33,2001.33,2001.33,2001.33,100.0,2001.33,2001.33,2001.33,2001.33,100.0
2024-10-24 12:25:00,2001.02,2004.89,2000.3,2004.89,568.0,2001.02,2004.89,2000.3,2004.89,568.0
2024-10-24 12:30:00,2007.91,2007.91,2007.9,2007.91,100.0,2007.91,2007.91,2007.9,2007.91,100.0
2024-10-24 12:35:00,2010.2,2010.27,2009.12,2009.13,500.0,2010.2,2010.27,2009.12,2009.13,500.0
2024-10-24 12:40:00,2009.13,2009.13,2009.13,2009.13,0.0,2009.13,2009.13,2009.13,2009.13,0.0
2024-10-24 12:45:00,2005.41,2005.41,2005.41,2005.41,100.0,2005.41,2005.41,2005.41,2005.41,100.0
2024-10-24 12:50:00,2005.41,2005.43,2005.41,2005.41,400.0,2005.41,2005.43,2005.41,2005.41,400.0
2024-10-24 12:55:00,2002.6,2002.6,2000.09,2001.97,1090.0,2002.6,2002.6,2000.09,2001.97,1090.0
2024-10-24 13:00:00,2004.57,2004.57,2004.34,2004.57,424.0,2004.57,2004.57,2004.34,2004.57,424.0
2024-10-24 13:05:00,2009.37,2009.37,2009.37,2009.37,100.0,2009.37,2009.37,2009.37,2009.37,100.0
2024-10-24 13:10:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:15:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:20:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:25:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:30:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:35:00,2009.07,2009.07,2004.89,2008.0,1190.0,2009.07,2009.07,2004.89,2008.0,1190.0
2024-10-24 13:40:00,2006.95,2006.95,2005.33,2006.69,1200.0,2006.95,2006.95,2005.33,2006.69,1200.0
2024-10-24 13:45:00,2005.25,2005.25,2005.1,2005.11,200.0,2005.25,2005.25,2005.1,2005.11,200.0
2024-10-24 13:50:00,2005.11,2005.11,2005.11,2005.11,0.0,2005.11,2005.11,2005.11,2005.11,0.0
2024-10-24 13:55:00,2007.16,2007.16,2007.16,2007.16,100.0,2007.16,2007.16,2007.16,2007.16,100.0
2024-10-24 14:00:00,2008.58,2011.98,2008.58,2011.98,411.0,2008.58,2011.98,2008.58,2011.98,411.0
2024-10-24 14:05:00,2014.21,2014.21,2014.21,2014.21,100.0,2014.21,2014.21,2014.21,2014.21,100.0
2024-10-24 14:10:00,2013.13,2013.13,2013.13,2013.13,160.0,2013.13,2013.13,2013.13,2013.13,160.0
2024-10-24 14:15:00,2013.13,2013.13,2013.13,2013.13,0.0,2013.13,2013.13,2013.13,2013.13,0.0
2024-10-24 14:20:00,2010.5,2012.5,2009.83,2012.5,2200.0,2010.5,2012.5,2009.83,2012.5,2200.0
2024-10-24 14:25:00,2011.84,2011.84,2010.61,2010.75,400.0,2011.84,2011.84,2010.61,2010.75,400.0
2024-10-24 14:30:00,2010.75,2010.75,2010.75,2010.75,0.0,2010.75,2010.75,2010.75,2010.75,0.0
2024-10-24 14:35:00,2002.68,2005.94,2002.68,2005.94,400.0,2002.68,2005.94,2002.68,2005.94,400.0
2024-10-24 14:40:00,2001.05,2001.29,2000.37,2000.37,700.0,2001.05,2001.29,2000.37,2000.37,700.0
2024-10-24 14:45:00,1999.48,2001.43,1999.48,2001.43,300.0,1999.48,2001.43,1999.48,2001.43,300.0
2024-10-24 14:50:00,2001.63,2002.55,2000.91,2002.32,900.0,2001.63,2002.55,2000.91,2002.32,900.0
2024-10-24 14:55:00,2001.89,2002.33,2001.02,2001.83,806.0,2001.89,2002.33,2001.02,2001.83,806.0
2024-10-24 15:00:00,1997.86,1997.86,1997.86,1997.86,234.0,1997.86,1997.86,1997.86,1997.86,234.0
2024-10-24 15:05:00,2000.33,2000.33,2000.33,2000.33,204.0,2000.33,2000.33,2000.33,2000.33,204.0
2024-10-24 15:10:00,1996.33,2000.4,1996.33,2000.4,353.0,1996.33,2000.4,1996.33,2000.4,353.0
2024-10-24 15:15:00,2000.43,2000.43,2000.43,2000.43,200.0,2000.43,2000.43,2000.43,2000.43,200.0
2024-10-24 15:20:00,2001.63,2001.63,2001.63,2001.63,100.0,2001.63,2001.63,2001.63,2001.63,100.0
2024-10-24 15:25:00,2001.72,2002.89,2001.71,2002.89,200.0,2001.72,2002.89,2001.71,2002.89,200.0
2024-10-24 15:30:00,2002.6,2005.99,2002.6,2005.99,765.0,2002.6,2005.99,2002.6,2005.99,765.0
2024-10-24 15:35:00,2005.21,2005.21,2004.27,2004.27,500.0,2005.21,2005.21,2004.27,2004.27,500.0
2024-10-24 15:40:00,2002.8,2002.8,2001.94,2001.95,300.0,2002.8,2002.8,2001.94,2001.95,300.0
2024-10-24 15:45:00,2002.63,2002.64,1999.33,1999.73,400.0,2002.63,2002.64,1999.33,1999.73,400.0
2024-10-24 15:50:00,1999.41,1999.41,1993.52,1994.77,1721.0,1999.41,1999.41,1993.52,1994.77,1721.0
2024-10-24 15:55:00,1993.82,1995.73,1993.1,1995.72,5093.0,1993.82,1995.73,1993.1,1995.72,5093.0
2024-10-25 09:30:00,2015.08,2015.08,2015.08,2015.08,1365.0,2015.08,2015.08,2015.08,2015.08,1365.0
2024-10-25 09:35:00,2015.08,2015.08,2015.08,2015.08,0.0,2015.08,2015.08,2015.08,2015.08,0.0
2024-10-25 09:40:00,2015.08,2015.08,2015.08,2015.08,0.0,2015.08,2015.08,2015.08,2015.08,0.0
2024-10-25 09:45:00,2022.83,2025.92,2021.22,2025.92,590.0,2022.83,2025.92,2021.22,2025.92,590.0
2024-10-25 09:50:00,2012.64,2017.14,2012.19,2014.15,1184.0,2012.64,2017.14,2012.19,2014.15,1184.0
2024-10-25 09:55:00,2014.33,2014.35,2013.91,2014.0,1842.0,2014.33,2014.35,2013.91,2014.0,1842.0
2024-10-25 10:00:00,2014.0,2015.96,2012.3,2015.0,3740.0,2014.0,2015.96,2012.3,2015.0,3740.0
2024-10-25 10:05:00,2014.32,2014.32,2013.46,2014.18,700.0,2014.32,2014.32,2013.46,2014.18,700.0
2024-10-25 10:10:00,2014.18,2014.18,2014.18,2014.18,0.0,2014.18,2014.18,2014.18,2014.18,0.0
2024-10-25 10:15:00,2014.2,2015.43,2014.2,2015.43,637.0,2014.2,2015.43,2014.2,2015.43,637.0
2024-10-25 10:20:00,2016.31,2020.41,2016.31,2020.41,1071.0,2016.31,2020.41,2016.31,2020.41,1071.0
2024-10-25 10:25:00,2022.05,2022.05,2022.05,2022.05,100.0,2022.05,2022.05,2022.05,2022.05,100.0
2024-10-25 10:30:00,2020.9,2020.9,2020.62,2020.62,1652.0,2020.9,2020.9,2020.62,2020.62,1652.0
2024-10-25 10:35:00,2020.62,2020.62,2020.62,2020.62,0.0,2020.62,2020.62,2020.62,2020.62,0.0
2024-10-25 10:40:00,2017.27,2017.27,2017.27,2017.27,100.0,2017.27,2017.27,2017.27,2017.27,100.0
2024-10-25 10:45:00,2017.3,2017.3,2015.0,2015.42,600.0,2017.3,2017.3,2015.0,2015.42,600.0
2024-10-25 10:50:00,2015.42,2015.42,2015.42,2015.42,0.0,2015.42,2015.42,2015.42,2015.42,0.0
2024-10-25 10:55:00,2015.42,2015.42,2015.42,2015.42,0.0,2015.42,2015.42,2015.42,2015.42,0.0
2024-10-25 11:00:00,2014.99,2015.54,2012.48,2012.48,500.0,2014.99,2015.54,2012.48,2012.48,500.0
2024-10-25 11:05:00,2010.7,2011.39,2005.77,2007.67,1159.0,2010.7,2011.39,2005.77,2007.67,1159.0
2024-10-25 11:10:00,2007.67,2007.67,2007.67,2007.67,0.0,2007.67,2007.67,2007.67,2007.67,0.0
2024-10-25 11:15:00,2008.31,2008.31,2008.31,2008.31,100.0,2008.31,2008.31,2008.31,2008.31,100.0
2024-10-25 11:20:00,2004.69,2004.69,2004.69,2004.69,100.0,2004.69,2004.69,2004.69,2004.69,100.0
2024-10-25 11:25:00,2004.69,2004.69,2004.69,2004.69,0.0,2004.69,2004.69,2004.69,2004.69,0.0
2024-10-25 11:30:00,2003.57,2003.57,2003.57,2003.57,100.0,2003.57,2003.57,2003.57,2003.57,100.0
2024-10-25 11:35:00,2003.67,2003.67,1999.87,1999.87,200.0,2003.67,2003.67,1999.87,1999.87,200.0
2024-10-25 11:40:00,1999.87,1999.87,1999.87,1999.87,0.0,1999.87,1999.87,1999.87,1999.87,0.0
2024-10-25 11:45:00,1998.79,1998.79,1997.86,1997.86,300.0,1998.79,1998.79,1997.86,1997.86,300.0
2024-10-25 11:50:00,1997.6,1997.6,1995.36,1995.37,931.0,1997.6,1997.6,1995.36,1995.37,931.0
2024-10-25 11:55:00,1996.1,1996.87,1995.0,1996.87,2155.0,1996.1,1996.87,1995.0,1996.87,2155.0
2024-10-25 12:00:00,1998.97,2000.76,1998.6,1998.6,1187.0,1998.97,2000.76,1998.6,1998.6,1187.0
2024-10-25 12:05:00,1997.23,1999.05,1997.23,1999.05,400.0,1997.23,1999.05,1997.23,1999.05,400.0
2024-10-25 12:10:00,2000.22,2000.22,1999.5,1999.5,712.0,2000.22,2000.22,1999.5,1999.5,712.0
2024-10-25 12:15:00,1999.5,1999.5,1999.5,1999.5,0.0,1999.5,1999.5,1999.5,1999.5,0.0
2024-10-25 12:20:00,2002.26,2002.26,2000.85,2000.86,300.0,2002.26,2002.26,2000.85,2000.86,300.0
2024-10-25 12:25:00,2002.49,2002.49,2000.87,2000.87,400.0,2002.49,2002.49,2000.87,2000.87,400.0
2024-10-25 12:30:00,2002.92,2002.92,2002.92,2002.92,100.0,2002.92,2002.92,2002.92,2002.92,100.0
2024-10-25 12:35:00,2002.92,2002.92,2002.92,2002.92,0.0,2002.92,2002.92,2002.92,2002.92,0.0
2024-10-25 12:40:00,2002.65,2002.65,2002.65,2002.65,200.0,2002.65,2002.65,2002.65,2002.65,200.0
2024-10-25 12:45:00,2002.59,2002.59,2002.58,2002.59,300.0,2002.59,2002.59,2002.58,2002.59,300.0
2024-10-25 12:50:00,2002.15,2002.6,2001.24,2002.23,1100.0,2002.15,2002.6,2001.24,2002.23,1100.0
2024-10-25 12:55:00,2001.67,2003.46,2001.06,2001.23,1565.0,2001.67,2003.46,2001.06,2001.23,1565.0
2024-10-25 13:00:00,2001.53,2001.53,2000.72,2000.72,500.0,2001.53,2001.53,2000.72,2000.72,500.0
2024-10-25 13:05:00,2001.6,2001.6,2001.6,2001.6,100.0,2001.6,2001.6,2001.6,2001.6,100.0
2024-10-25 13:10:00,2000.97,2000.97,1999.93,1999.93,900.0,2000.97,2000.97,1999.93,1999.93,900.0
2024-10-25 13:15:00,1996.78,1996.78,1995.0,1995.03,300.0,1996.78,1996.78,1995.0,1995.03,300.0
2024-10-25 13:20:00,1991.0,1991.0,1989.68,1989.69,400.0,1991.0,1991.0,1989.68,1989.69,400.0
2024-10-25 13:25:00,1989.09,1989.09,1989.09,1989.09,100.0,1989.09,1989.09,1989.09,1989.09,100.0
2024-10-25 13:30:00,1990.04,1990.32,1990.03,1990.21,400.0,1990.04,1990.32,1990.03,1990.21,400.0
2024-10-25 13:35:00,1989.17,1990.75,1989.16,1990.75,337.0,1989.17,1990.75,1989.16,1990.75,337.0
2024-10-25 13:40:00,1990.75,1990.75,1990.75,1990.75,0.0,1990.75,1990.75,1990.75,1990.75,0.0
2024-10-25 13:45:00,1993.85,1996.17,1993.85,1996.17,300.0,1993.85,1996.17,1993.85,1996.17,300.0
2024-10-25 13:50:00,1996.17,1996.17,1996.17,1996.17,0.0,1996.17,1996.17,1996.17,1996.17,0.0
2024-10-25 13:55:00,1996.17,1996.17,1996.17,1996.17,0.0,1996.17,1996.17,1996.17,1996.17,0.0
2024-10-25 14:00:00,1994.77,1994.92,1994.77,1994.92,320.0,1994.77,1994.92,1994.77,1994.92,320.0
2024-10-25 14:05:00,1994.85,1994.85,1994.85,1994.85,100.0,1994.85,1994.85,1994.85,1994.85,100.0
2024-10-25 14:10:00,1994.1,1994.1,1994.1,1994.1,100.0,1994.1,1994.1,1994.1,1994.1,100.0
2024-10-25 14:15:00,1997.18,1997.18,1997.18,1997.18,100.0,1997.18,1997.18,1997.18,1997.18,100.0
2024-10-25 14:20:00,1997.18,1997.18,1997.18,1997.18,0.0,1997.18,1997.18,1997.18,1997.18,0.0
2024-10-25 14:25:00,2001.54,2001.74,1999.5,1999.51,415.0,2001.54,2001.74,1999.5,1999.51,415.0
2024-10-25 14:30:00,1998.2,1998.2,1997.82,1997.83,534.0,1998.2,1998.2,1997.82,1997.83,534.0
2024-10-25 14:35:00,2001.11,2001.97,2001.1,2001.12,796.0,2001.11,2001.97,2001.1,2001.12,796.0
2024-10-25 14:40:00,1998.65,1998.65,1998.65,1998.65,100.0,1998.65,1998.65,1998.65,1998.65,100.0
2024-10-25 14:45:00,1999.29,1999.29,1999.28,1999.29,200.0,1999.29,1999.29,1999.28,1999.29,200.0
2024-10-25 14:50:00,1999.32,1999.32,1999.31,1999.32,100.0,1999.32,1999.32,1999.31,1999.32,100.0
2024-10-25 14:55:00,1999.84,2001.31,1999.78,1999.79,813.0,1999.84,2001.31,1999.78,1999.79,813.0
2024-10-25 15:00:00,1999.79,1999.79,1999.79,1999.79,0.0,1999.79,1999.79,1999.79,1999.79,0.0
2024-10-25 15:05:00,1998.9,1998.9,1998.9,1998.9,200.0,1998.9,1998.9,1998.9,1998.9,200.0
2024-10-25 15:10:00,1997.41,1998.19,1993.42,1993.42,1630.0,1997.41,1998.19,1993.42,1993.42,1630.0
2024-10-25 15:15:00,1993.24,1998.01,1993.24,1998.0,1288.0,1993.24,1998.01,1993.24,1998.0,1288.0
2024-10-25 15:20:00,1997.31,1997.94,1995.83,1996.33,643.0,1997.31,1997.94,1995.83,1996.33,643.0
2024-10-25 15:25:00,1994.52,1994.52,1994.52,1994.52,100.0,1994.52,1994.52,1994.52,1994.52,100.0
2024-10-25 15:30:00,1994.46,1996.18,1994.46,1996.18,200.0,1994.46,1996.18,1994.46,1996.18,200.0
2024-10-25 15:35:00,1993.64,1998.06,1993.64,1996.9,317.0,1993.64,1998.06,1993.64,1996.9,317.0
2024-10-25 15:40:00,1998.66,2000.29,1998.05,1998.8,861.0,1998.66,2000.29,1998.05,1998.8,861.0
2024-10-25 15:45:00,1999.9,1999.9,1996.43,1996.43,700.0,1999.9,1999.9,1996.43,1996.43,700.0
2024-10-25 15:50:00,1995.0,1998.23,1994.67,1997.19,1000.0,1995.0,1998.23,1994.67,1997.19,1000.0
2024-10-25 15:55:00,1995.43,1999.95,1995.3,1999.95,4201.0,1995.43,1999.95,1995.3,1999.95,4201.0
2024-10-28 09:30:00,2012.44,2012.44,2012.44,2012.44,865.0,2012.44,2012.44,2012.44,2012.44,865.0
2024-10-28 09:35:00,2010.28,2010.36,2010.27,2010.36,200.0,2010.28,2010.36,2010.27,2010.36,200.0
2024-10-28 09:40:00,2014.41,2014.41,2014.4,2014.41,100.0,2014.41,2014.41,2014.4,2014.41,100.0
2024-10-28 09:45:00,2014.41,2014.41,2014.41,2014.41,0.0,2014.41,2014.41,2014.41,2014.41,0.0
2024-10-28 09:50:00,2009.42,2013.09,2008.44,2012.13,710.0,2009.42,2013.09,2008.44,2012.13,710.0
2024-10-28 09:55:00,2012.13,2012.13,2012.13,2012.13,0.0,2012.13,2012.13,2012.13,2012.13,0.0
2024-10-28 10:00:00,2012.88,2018.67,2012.87,2018.67,600.0,2012.88,2018.67,2012.87,2018.67,600.0
2024-10-28 10:05:00,2014.81,2016.16,2014.81,2016.16,354.0,2014.81,2016.16,2014.81,2016.16,354.0
2024-10-28 10:10:00,2016.16,2016.16,2016.16,2016.16,0.0,2016.16,2016.16,2016.16,2016.16,0.0
2024-10-28 10:15:00,2016.16,2016.16,2016.16,2016.16,0.0,2016.16,2016.16,2016.16,2016.16,0.0
2024-10-28 10:20:00,2016.16,2016.16,2016.16,2016.16,0.0,2016.16,2016.16,2016.16,2016.16,0.0
2024-10-28 10:25:00,2016.29,2016.44,2012.52,2013.15,1239.0,2016.29,2016.44,2012.52,2013.15,1239.0
2024-10-28 10:30:00,2008.26,2008.26,2008.26,2008.26,100.0,2008.26,2008.26,2008.26,2008.26,100.0
2024-10-28 10:35:00,2008.9,2008.9,2008.9,2008.9,103.0,2008.9,2008.9,2008.9,2008.9,103.0
2024-10-28 10:40:00,2008.9,2008.9,2008.9,2008.9,0.0,2008.9,2008.9,2008.9,2008.9,0.0
2024-10-28 10:45:00,2010.94,2010.94,2010.94,2010.94,375.0,2010.94,2010.94,2010.94,2010.94,375.0
2024-10-28 10:50:00,2009.54,2009.66,2005.2,2005.95,2282.0,2009.54,2009.66,2005.2,2005.95,2282.0
2024-10-28 10:55:00,2004.62,2004.62,2004.62,2004.62,200.0,2004.62,2004.62,2004.62,2004.62,200.0
2024-10-28 11:00:00,2001.4,2001.4,1998.76,1998.76,200.0,2001.4,2001.4,1998.76,1998.76,200.0
2024-10-28 11:05:00,1998.76,1998.76,1998.76,1998.76,0.0,1998.76,1998.76,1998.76,1998.76,0.0
2024-10-28 11:10:00,2003.85,2003.85,2003.85,2003.85,100.0,2003.85,2003.85,2003.85,2003.85,100.0
2024-10-28 11:15:00,2003.85,2003.85,2003.85,2003.85,0.0,2003.85,2003.85,2003.85,2003.85,0.0
2024-10-28 11:20:00,2003.07,2005.33,2003.06,2005.22,300.0,2003.07,2005.33,2003.06,2005.22,300.0
2024-10-28 11:25:00,2005.22,2005.22,2005.22,2005.22,0.0,2005.22,2005.22,2005.22,2005.22,0.0
2024-10-28 11:30:00,2005.22,2005.22,2005.22,2005.22,0.0,2005.22,2005.22,2005.22,2005.22,0.0
2024-10-28 11:35:00,2009.9,2009.9,2008.97,2009.9,407.0,2009.9,2009.9,2008.97,2009.9,407.0
2024-10-28 11:40:00,2009.22,2009.22,2009.22,2009.22,100.0,2009.22,2009.22,2009.22,2009.22,100.0
2024-10-28 11:45:00,2008.98,2008.98,2008.98,2008.98,100.0,2008.98,2008.98,2008.98,2008.98,100.0
2024-10-28 11:50:00,2008.98,2008.98,2008.98,2008.98,0.0,2008.98,2008.98,2008.98,2008.98,0.0
2024-10-28 11:55:00,2008.98,2008.98,2008.98,2008.98,0.0,2008.98,2008.98,2008.98,2008.98,0.0
2024-10-28 12:00:00,2012.0,2012.0,2008.98,2009.04,600.0,2012.0,2012.0,2008.98,2009.04,600.0
2024-10-28 12:05:00,2007.54,2009.37,2007.54,2009.37,900.0,2007.54,2009.37,2007.54,2009.37,900.0
2024-10-28 12:10:00,2009.47,2009.47,2009.47,2009.47,100.0,2009.47,2009.47,2009.47,2009.47,100.0
2024-10-28 12:15:00,2008.29,2008.29,2008.28,2008.29,191.0,2008.29,2008.29,2008.28,2008.29,191.0
2024-10-28 12:20:00,2008.29,2008.29,2008.29,2008.29,0.0,2008.29,2008.29,2008.29,2008.29,0.0
2024-10-28 12:25:00,2008.43,2008.43,2008.43,2008.43,100.0,2008.43,2008.43,2008.43,2008.43,100.0
2024-10-28 12:30:00,2008.1,2008.1,2008.1,2008.1,100.0,2008.1,2008.1,2008.1,2008.1,100.0
2024-10-28 12:35:00,2007.49,2007.49,2005.3,2005.31,300.0,2007.49,2007.49,2005.3,2005.31,300.0
2024-10-28 12:40:00,2005.31,2005.31,2005.31,2005.31,0.0,2005.31,2005.31,2005.31,2005.31,0.0
2024-10-28 12:45:00,2005.31,2005.31,2005.31,2005.31,0.0,2005.31,2005.31,2005.31,2005.31,0.0
2024-10-28 12:50:00,2005.13,2005.13,2005.13,2005.13,138.0,2005.13,2005.13,2005.13,2005.13,138.0
2024-10-28 12:55:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-10-28 13:00:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-10-28 13:05:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-10-28 13:10:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-10-28 13:15:00,2008.38,2012.15,2008.38,2008.38,718.0,2008.38,2012.15,2008.38,2008.38,718.0
2024-10-28 13:20:00,2008.38,2008.38,2008.38,2008.38,0.0,2008.38,2008.38,2008.38,2008.38,0.0
2024-10-28 13:25:00,2008.38,2008.38,2008.38,2008.38,0.0,2008.38,2008.38,2008.38,2008.38,0.0
2024-10-28 13:30:00,2008.38,2008.38,2008.38,2008.38,0.0,2008.38,2008.38,2008.38,2008.38,0.0
2024-10-28 13:35:00,2007.91,2007.91,2007.91,2007.91,100.0,2007.91,2007.91,2007.91,2007.91,100.0
2024-10-28 13:40:00,2007.91,2007.91,2007.91,2007.91,0.0,2007.91,2007.91,2007.91,2007.91,0.0
2024-10-28 13:45:00,2012.51,2012.84,2012.5,2012.84,200.0,2012.51,2012.84,2012.5,2012.84,200.0
2024-10-28 13:50:00,2012.84,2012.84,2012.84,2012.84,0.0,2012.84,2012.84,2012.84,2012.84,0.0
2024-10-28 13:55:00,2012.97,2012.97,2012.96,2012.97,122.0,2012.97,2012.97,2012.96,2012.97,122.0
2024-10-28 14:00:00,2012.97,2012.97,2012.97,2012.97,0.0,2012.97,2012.97,2012.97,2012.97,0.0
2024-10-28 14:05:00,2015.82,2016.17,2015.64,2015.64,900.0,2015.82,2016.17,2015.64,2015.64,900.0
2024-10-28 14:10:00,2012.32,2017.17,2012.32,2017.17,200.0,2012.32,2017.17,2012.32,2017.17,200.0
2024-10-28 14:15:00,2017.17,2017.17,2017.17,2017.17,0.0,2017.17,2017.17,2017.17,2017.17,0.0
2024-10-28 14:20:00,2017.17,2017.17,2017.17,2017.17,0.0,2017.17,2017.17,2017.17,2017.17,0.0
2024-10-28 14:25:00,2017.17,2017.17,2017.17,2017.17,0.0,2017.17,2017.17,2017.17,2017.17,0.0
2024-10-28 14:30:00,2012.62,2012.62,2012.32,2012.32,642.0,2012.62,2012.62,2012.32,2012.32,642.0
2024-10-28 14:35:00,2007.12,2007.12,2006.67,2006.67,206.0,2007.12,2007.12,2006.67,2006.67,206.0
2024-10-28 14:40:00,2006.41,2006.64,2005.56,2005.56,400.0,2006.41,2006.64,2005.56,2005.56,400.0
2024-10-28 14:45:00,2004.45,2004.45,2003.11,2003.12,300.0,2004.45,2004.45,2003.11,2003.12,300.0
2024-10-28 14:50:00,2004.78,2004.78,2004.77,2004.78,100.0,2004.78,2004.78,2004.77,2004.78,100.0
2024-10-28 14:55:00,2002.03,2002.03,2002.02,2002.03,100.0,2002.03,2002.03,2002.02,2002.03,100.0
2024-10-28 15:00:00,1999.43,1999.43,1999.43,1999.43,100.0,1999.43,1999.43,1999.43,1999.43,100.0
2024-10-28 15:05:00,1998.92,1998.92,1998.92,1998.92,100.0,1998.92,1998.92,1998.92,1998.92,100.0
2024-10-28 15:10:00,2000.27,2000.3,2000.26,2000.3,200.0,2000.27,2000.3,2000.26,2000.3,200.0
2024-10-28 15:15:00,2000.3,2000.59,2000.3,2000.59,300.0,2000.3,2000.59,2000.3,2000.59,300.0
2024-10-28 15:20:00,1998.05,1999.7,1998.05,1999.7,300.0,1998.05,1999.7,1998.05,1999.7,300.0
2024-10-28 15:25:00,1999.7,1999.7,1999.7,1999.7,0.0,1999.7,1999.7,1999.7,1999.7,0.0
2024-10-28 15:30:00,1998.49,1998.49,1998.48,1998.49,100.0,1998.49,1998.49,1998.48,1998.49,100.0
2024-10-28 15:35:00,2001.61,2001.61,2001.46,2001.46,300.0,2001.61,2001.61,2001.46,2001.46,300.0
2024-10-28 15:40:00,2000.59,2000.59,2000.59,2000.59,150.0,2000.59,2000.59,2000.59,2000.59,150.0
2024-10-28 15:45:00,1999.28,1999.28,1998.98,1999.13,400.0,1999.28,1999.28,1998.98,1999.13,400.0
2024-10-28 15:50:00,1999.24,1999.25,1999.24,1999.24,100.0,1999.24,1999.25,1999.24,1999.24,100.0
2024-10-28 15:55:00,1997.52,1999.19,1996.5,1999.19,1949.0,1997.52,1999.19,1996.5,1999.19,1949.0
2024-10-29 09:30:00,2000.85,2003.01,2000.85,2003.01,848.0,2000.85,2003.01,2000.85,2003.01,848.0
2024-10-29 09:35:00,2003.01,2003.01,2003.01,2003.01,104.0,2003.01,2003.01,2003.01,2003.01,104.0
2024-10-29 09:40:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 09:45:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 09:50:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 09:55:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 10:00:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 10:05:00,2006.86,2006.86,2006.86,2006.86,100.0,2006.86,2006.86,2006.86,2006.86,100.0
2024-10-29 10:10:00,2011.3,2013.89,2011.29,2013.89,612.0,2011.3,2013.89,2011.29,2013.89,612.0
2024-10-29 10:15:00,2016.62,2016.62,2015.33,2015.34,1175.0,2016.62,2016.62,2015.33,2015.34,1175.0
2024-10-29 10:20:00,2015.34,2015.34,2015.34,2015.34,0.0,2015.34,2015.34,2015.34,2015.34,0.0
2024-10-29 10:25:00,2019.24,2019.57,2017.86,2019.56,413.0,2019.24,2019.57,2017.86,2019.56,413.0
2024-10-29 10:30:00,2020.17,2020.49,2016.87,2020.37,1251.0,2020.17,2020.49,2016.87,2020.37,1251.0
2024-10-29 10:35:00,2017.79,2017.8,2017.0,2017.0,474.0,2017.79,2017.8,2017.0,2017.0,474.0
2024-10-29 10:40:00,2014.11,2014.39,2011.59,2014.39,537.0,2014.11,2014.39,2011.59,2014.39,537.0
2024-10-29 10:45:00,2011.56,2013.59,2011.55,2012.44,500.0,2011.56,2013.59,2011.55,2012.44,500.0
2024-10-29 10:50:00,2014.35,2015.94,2013.47,2015.94,1978.0,2014.35,2015.94,2013.47,2015.94,1978.0
2024-10-29 10:55:00,2017.66,2018.0,2017.66,2018.0,1096.0,2017.66,2018.0,2017.66,2018.0,1096.0
2024-10-29 11:00:00,2017.4,2017.83,2016.25,2016.25,892.0,2017.4,2017.83,2016.25,2016.25,892.0
2024-10-29 11:05:00,2018.3,2018.3,2018.29,2018.3,100.0,2018.3,2018.3,2018.29,2018.3,100.0
2024-10-29 11:10:00,2018.3,2018.3,2018.3,2018.3,0.0,2018.3,2018.3,2018.3,2018.3,0.0
2024-10-29 11:15:00,2020.5,2021.71,2018.42,2018.42,1260.0,2020.5,2021.71,2018.42,2018.42,1260.0
2024-10-29 11:20:00,2018.42,2018.42,2018.42,2018.42,0.0,2018.42,2018.42,2018.42,2018.42,0.0
2024-10-29 11:25:00,2018.42,2018.42,2018.42,2018.42,0.0,2018.42,2018.42,2018.42,2018.42,0.0
2024-10-29 11:30:00,2018.42,2018.42,2018.42,2018.42,0.0,2018.42,2018.42,2018.42,2018.42,0.0
2024-10-29 11:35:00,2015.04,2015.04,2013.94,2013.94,200.0,2015.04,2015.04,2013.94,2013.94,200.0
2024-10-29 11:40:00,2017.43,2017.43,2017.43,2017.43,106.0,2017.43,2017.43,2017.43,2017.43,106.0
2024-10-29 11:45:00,2016.62,2016.62,2013.7,2013.7,433.0,2016.62,2016.62,2013.7,2013.7,433.0
2024-10-29 11:50:00,2013.06,2013.06,2013.06,2013.06,100.0,2013.06,2013.06,2013.06,2013.06,100.0
2024-10-29 11:55:00,2013.06,2013.06,2013.06,2013.06,0.0,2013.06,2013.06,2013.06,2013.06,0.0
2024-10-29 12:00:00,2016.27,2016.27,2015.8,2015.8,216.0,2016.27,2016.27,2015.8,2015.8,216.0
2024-10-29 12:05:00,2015.02,2015.38,2015.02,2015.02,600.0,2015.02,2015.38,2015.02,2015.02,600.0
2024-10-29 12:10:00,2015.02,2015.02,2015.02,2015.02,0.0,2015.02,2015.02,2015.02,2015.02,0.0
2024-10-29 12:15:00,2014.19,2014.2,2014.19,2014.19,135.0,2014.19,2014.2,2014.19,2014.19,135.0
2024-10-29 12:20:00,2014.19,2014.19,2014.19,2014.19,0.0,2014.19,2014.19,2014.19,2014.19,0.0
2024-10-29 12:25:00,2014.19,2014.19,2014.19,2014.19,0.0,2014.19,2014.19,2014.19,2014.19,0.0
2024-10-29 12:30:00,2016.38,2016.38,2016.37,2016.38,100.0,2016.38,2016.38,2016.37,2016.38,100.0
2024-10-29 12:35:00,2017.0,2017.0,2017.0,2017.0,100.0,2017.0,2017.0,2017.0,2017.0,100.0
2024-10-29 12:40:00,2016.57,2016.57,2016.57,2016.57,591.0,2016.57,2016.57,2016.57,2016.57,591.0
2024-10-29 12:45:00,2016.58,2018.73,2016.44,2017.51,3075.0,2016.58,2018.73,2016.44,2017.51,3075.0
2024-10-29 12:50:00,2017.0,2017.28,2015.96,2015.96,2153.0,2017.0,2017.28,2015.96,2015.96,2153.0
2024-10-29 12:55:00,2015.96,2015.96,2015.96,2015.96,0.0,2015.96,2015.96,2015.96,2015.96,0.0
2024-10-29 13:00:00,2017.0,2017.04,2017.0,2017.04,612.0,2017.0,2017.04,2017.0,2017.04,612.0
2024-10-29 13:05:00,2017.04,2017.04,2017.04,2017.04,0.0,2017.04,2017.04,2017.04,2017.04,0.0
2024-10-29 13:10:00,2017.04,2017.04,2017.04,2017.04,0.0,2017.04,2017.04,2017.04,2017.04,0.0
2024-10-29 13:15:00,2017.04,2017.04,2017.04,2017.04,0.0,2017.04,2017.04,2017.04,2017.04,0.0
2024-10-29 13:20:00,2016.74,2016.74,2016.31,2016.32,480.0,2016.74,2016.74,2016.31,2016.32,480.0
2024-10-29 13:25:00,2015.91,2015.91,2015.91,2015.91,200.0,2015.91,2015.91,2015.91,2015.91,200.0
2024-10-29 13:30:00,2017.41,2017.41,2017.4,2017.41,129.0,2017.41,2017.41,2017.4,2017.41,129.0
2024-10-29 13:35:00,2020.58,2020.58,2020.58,2020.58,151.0,2020.58,2020.58,2020.58,2020.58,151.0
2024-10-29 13:40:00,2018.54,2018.54,2018.54,2018.54,300.0,2018.54,2018.54,2018.54,2018.54,300.0
2024-10-29 13:45:00,2016.85,2016.85,2015.33,2015.33,711.0,2016.85,2016.85,2015.33,2015.33,711.0
2024-10-29 13:50:00,2013.54,2013.54,2013.54,2013.54,100.0,2013.54,2013.54,2013.54,2013.54,100.0
2024-10-29 13:55:00,2015.45,2015.45,2013.0,2013.0,200.0,2015.45,2015.45,2013.0,2013.0,200.0
2024-10-29 14:00:00,2012.99,2012.99,2012.88,2012.88,282.0,2012.99,2012.99,2012.88,2012.88,282.0
2024-10-29 14:05:00,2012.91,2012.91,2012.91,2012.91,100.0,2012.91,2012.91,2012.91,2012.91,100.0
2024-10-29 14:10:00,2012.02,2012.02,2012.0,2012.0,474.0,2012.02,2012.02,2012.0,2012.0,474.0
2024-10-29 14:15:00,2009.66,2009.66,2009.66,2009.66,100.0,2009.66,2009.66,2009.66,2009.66,100.0
2024-10-29 14:20:00,2009.33,2015.34,2009.32,2015.34,4253.0,2009.33,2015.34,2009.32,2015.34,4253.0
2024-10-29 14:25:00,2015.61,2017.0,2013.21,2017.0,1014.0,2015.61,2017.0,2013.21,2017.0,1014.0
2024-10-29 14:30:00,2016.36,2016.77,2013.02,2013.02,2520.0,2016.36,2016.77,2013.02,2013.02,2520.0
2024-10-29 14:35:00,2013.02,2013.02,2013.02,2013.02,0.0,2013.02,2013.02,2013.02,2013.02,0.0
2024-10-29 14:40:00,2016.6,2016.6,2015.26,2015.27,200.0,2016.6,2016.6,2015.26,2015.27,200.0
2024-10-29 14:45:00,2015.27,2015.27,2015.27,2015.27,0.0,2015.27,2015.27,2015.27,2015.27,0.0
2024-10-29 14:50:00,2012.67,2013.47,2011.99,2013.08,881.0,2012.67,2013.47,2011.99,2013.08,881.0
2024-10-29 14:55:00,2013.08,2013.08,2013.08,2013.08,0.0,2013.08,2013.08,2013.08,2013.08,0.0
2024-10-29 15:00:00,2012.08,2012.08,2004.3,2004.3,2453.0,2012.08,2012.08,2004.3,2004.3,2453.0
2024-10-29 15:05:00,2007.72,2011.26,2007.71,2009.7,710.0,2007.72,2011.26,2007.71,2009.7,710.0
2024-10-29 15:10:00,2012.67,2014.03,2012.67,2014.03,200.0,2012.67,2014.03,2012.67,2014.03,200.0
2024-10-29 15:15:00,2015.15,2015.64,2014.58,2014.59,400.0,2015.15,2015.64,2014.58,2014.59,400.0
2024-10-29 15:20:00,2015.18,2015.18,2014.81,2014.81,200.0,2015.18,2015.18,2014.81,2014.81,200.0
2024-10-29 15:25:00,2014.81,2015.37,2014.81,2015.37,4500.0,2014.81,2015.37,2014.81,2015.37,4500.0
2024-10-29 15:30:00,2015.37,2015.37,2015.37,2015.37,0.0,2015.37,2015.37,2015.37,2015.37,0.0
2024-10-29 15:35:00,2016.12,2017.0,2016.0,2016.95,2607.0,2016.12,2017.0,2016.0,2016.95,2607.0
2024-10-29 15:40:00,2017.23,2023.0,2017.22,2021.83,8100.0,2017.23,2023.0,2017.22,2021.83,8100.0
2024-10-29 15:45:00,2021.17,2023.39,2021.01,2023.39,795.0,2021.17,2023.39,2021.01,2023.39,795.0
2024-10-29 15:50:00,2022.27,2022.42,2020.2,2022.42,600.0,2022.27,2022.42,2020.2,2022.42,600.0
2024-10-29 15:55:00,2022.0,2022.58,2020.04,2021.71,1356.0,2022.0,2022.58,2020.04,2021.71,1356.0
2024-10-30 09:30:00,2007.22,2007.22,2007.22,2007.22,1392.0,2007.22,2007.22,2007.22,2007.22,1392.0
2024-10-30 09:35:00,2007.22,2007.22,2007.22,2007.22,0.0,2007.22,2007.22,2007.22,2007.22,0.0
2024-10-30 09:40:00,2007.22,2007.22,2007.22,2007.22,0.0,2007.22,2007.22,2007.22,2007.22,0.0
2024-10-30 09:45:00,2018.41,2018.41,2018.41,2018.41,100.0,2018.41,2018.41,2018.41,2018.41,100.0
2024-10-30 09:50:00,2018.41,2018.41,2018.41,2018.41,0.0,2018.41,2018.41,2018.41,2018.41,0.0
2024-10-30 09:55:00,2018.1,2020.95,2018.1,2020.95,200.0,2018.1,2020.95,2018.1,2020.95,200.0
2024-10-30 10:00:00,2028.98,2028.98,2028.98,2028.98,100.0,2028.98,2028.98,2028.98,2028.98,100.0
2024-10-30 10:05:00,2034.46,2034.46,2031.47,2031.48,454.0,2034.46,2034.46,2031.47,2031.48,454.0
2024-10-30 10:10:00,2028.04,2029.18,2027.72,2029.18,1343.0,2028.04,2029.18,2027.72,2029.18,1343.0
2024-10-30 10:15:00,2030.44,2030.44,2030.44,2030.44,100.0,2030.44,2030.44,2030.44,2030.44,100.0
2024-10-30 10:20:00,2030.44,2030.44,2030.44,2030.44,0.0,2030.44,2030.44,2030.44,2030.44,0.0
2024-10-30 10:25:00,2030.44,2030.44,2030.44,2030.44,0.0,2030.44,2030.44,2030.44,2030.44,0.0
2024-10-30 10:30:00,2028.73,2028.73,2028.73,2028.73,100.0,2028.73,2028.73,2028.73,2028.73,100.0
2024-10-30 10:35:00,2033.18,2033.18,2033.18,2033.18,347.0,2033.18,2033.18,2033.18,2033.18,347.0
2024-10-30 10:40:00,2026.86,2026.86,2026.37,2026.64,426.0,2026.86,2026.86,2026.37,2026.64,426.0
2024-10-30 10:45:00,2027.09,2029.18,2025.76,2025.77,400.0,2027.09,2029.18,2025.76,2025.77,400.0
2024-10-30 10:50:00,2020.72,2021.14,2020.57,2020.57,3100.0,2020.72,2021.14,2020.57,2020.57,3100.0
2024-10-30 10:55:00,2020.57,2020.57,2020.57,2020.57,0.0,2020.57,2020.57,2020.57,2020.57,0.0
2024-10-30 11:00:00,2026.39,2026.62,2026.39,2026.62,300.0,2026.39,2026.62,2026.39,2026.62,300.0
2024-10-30 11:05:00,2026.99,2026.99,2026.99,2026.99,121.0,2026.99,2026.99,2026.99,2026.99,121.0
2024-10-30 11:10:00,2024.35,2024.35,2022.69,2022.69,506.0,2024.35,2024.35,2022.69,2022.69,506.0
2024-10-30 11:15:00,2022.69,2022.69,2022.69,2022.69,0.0,2022.69,2022.69,2022.69,2022.69,0.0
2024-10-30 11:20:00,2022.69,2022.69,2022.69,2022.69,0.0,2022.69,2022.69,2022.69,2022.69,0.0
2024-10-30 11:25:00,2027.88,2027.89,2027.88,2027.88,100.0,2027.88,2027.89,2027.88,2027.88,100.0
2024-10-30 11:30:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:35:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:40:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:45:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:50:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:55:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 12:00:00,2026.34,2028.0,2026.34,2028.0,405.0,2026.34,2028.0,2026.34,2028.0,405.0
2024-10-30 12:05:00,2028.0,2028.0,2028.0,2028.0,0.0,2028.0,2028.0,2028.0,2028.0,0.0
2024-10-30 12:10:00,2028.0,2028.0,2028.0,2028.0,0.0,2028.0,2028.0,2028.0,2028.0,0.0
2024-10-30 12:15:00,2023.84,2024.02,2019.6,2021.81,2133.0,2023.84,2024.02,2019.6,2021.81,2133.0
2024-10-30 12:20:00,2021.81,2021.81,2021.81,2021.81,0.0,2021.81,2021.81,2021.81,2021.81,0.0
2024-10-30 12:25:00,2021.81,2021.81,2021.81,2021.81,0.0,2021.81,2021.81,2021.81,2021.81,0.0
2024-10-30 12:30:00,2025.75,2025.75,2024.28,2024.28,400.0,2025.75,2025.75,2024.28,2024.28,400.0
2024-10-30 12:35:00,2027.0,2027.0,2027.0,2027.0,103.0,2027.0,2027.0,2027.0,2027.0,103.0
2024-10-30 12:40:00,2023.78,2023.78,2018.15,2018.15,2752.0,2023.78,2023.78,2018.15,2018.15,2752.0
2024-10-30 12:45:00,2018.15,2018.15,2018.15,2018.15,0.0,2018.15,2018.15,2018.15,2018.15,0.0
2024-10-30 12:50:00,2020.42,2020.42,2020.41,2020.42,100.0,2020.42,2020.42,2020.41,2020.42,100.0
2024-10-30 12:55:00,2019.88,2019.88,2019.88,2019.88,100.0,2019.88,2019.88,2019.88,2019.88,100.0
2024-10-30 13:00:00,2019.88,2019.88,2019.88,2019.88,0.0,2019.88,2019.88,2019.88,2019.88,0.0
2024-10-30 13:05:00,2019.88,2019.88,2019.88,2019.88,0.0,2019.88,2019.88,2019.88,2019.88,0.0
2024-10-30 13:10:00,2016.41,2016.44,2016.41,2016.44,1800.0,2016.41,2016.44,2016.41,2016.44,1800.0
2024-10-30 13:15:00,2016.44,2016.44,2016.44,2016.44,0.0,2016.44,2016.44,2016.44,2016.44,0.0
2024-10-30 13:20:00,2017.58,2017.58,2017.58,2017.58,100.0,2017.58,2017.58,2017.58,2017.58,100.0
2024-10-30 13:25:00,2016.66,2016.66,2016.66,2016.66,100.0,2016.66,2016.66,2016.66,2016.66,100.0
2024-10-30 13:30:00,2016.66,2016.66,2016.66,2016.66,0.0,2016.66,2016.66,2016.66,2016.66,0.0
2024-10-30 13:35:00,2017.07,2017.07,2013.59,2013.59,500.0,2017.07,2017.07,2013.59,2013.59,500.0
2024-10-30 13:40:00,2013.0,2013.0,2012.96,2012.96,620.0,2013.0,2013.0,2012.96,2012.96,620.0
2024-10-30 13:45:00,2016.55,2018.53,2016.13,2017.62,1700.0,2016.55,2018.53,2016.13,2017.62,1700.0
2024-10-30 13:50:00,2017.72,2017.72,2012.6,2013.01,1300.0,2017.72,2017.72,2012.6,2013.01,1300.0
2024-10-30 13:55:00,2013.01,2013.01,2013.01,2013.01,0.0,2013.01,2013.01,2013.01,2013.01,0.0
2024-10-30 14:00:00,2012.3,2012.31,2012.3,2012.3,100.0,2012.3,2012.31,2012.3,2012.3,100.0
2024-10-30 14:05:00,2013.52,2013.52,2013.52,2013.52,100.0,2013.52,2013.52,2013.52,2013.52,100.0
2024-10-30 14:10:00,2013.52,2013.52,2013.52,2013.52,0.0,2013.52,2013.52,2013.52,2013.52,0.0
2024-10-30 14:15:00,2013.98,2016.26,2013.97,2016.26,300.0,2013.98,2016.26,2013.97,2016.26,300.0
2024-10-30 14:20:00,2016.26,2016.26,2016.26,2016.26,0.0,2016.26,2016.26,2016.26,2016.26,0.0
2024-10-30 14:25:00,2016.26,2016.26,2016.26,2016.26,0.0,2016.26,2016.26,2016.26,2016.26,0.0
2024-10-30 14:30:00,2016.26,2016.26,2016.26,2016.26,0.0,2016.26,2016.26,2016.26,2016.26,0.0
2024-10-30 14:35:00,2016.26,2016.26,2016.26,2016.26,0.0,2016.26,2016.26,2016.26,2016.26,0.0
2024-10-30 14:40:00,2016.55,2017.34,2016.55,2017.34,300.0,2016.55,2017.34,2016.55,2017.34,300.0
2024-10-30 14:45:00,2016.79,2016.79,2016.79,2016.79,100.0,2016.79,2016.79,2016.79,2016.79,100.0
2024-10-30 14:50:00,2017.68,2017.68,2015.91,2015.91,500.0,2017.68,2017.68,2015.91,2015.91,500.0
2024-10-30 14:55:00,2015.91,2015.91,2015.91,2015.91,0.0,2015.91,2015.91,2015.91,2015.91,0.0
2024-10-30 15:00:00,2009.79,2009.88,2009.79,2009.88,229.0,2009.79,2009.88,2009.79,2009.88,229.0
2024-10-30 15:05:00,2005.05,2005.05,2005.0,2005.0,200.0,2005.05,2005.05,2005.0,2005.0,200.0
2024-10-30 15:10:00,2001.2,2004.76,2001.0,2004.76,424.0,2001.2,2004.76,2001.0,2004.76,424.0
2024-10-30 15:15:00,2004.42,2004.42,2004.42,2004.42,100.0,2004.42,2004.42,2004.42,2004.42,100.0
2024-10-30 15:20:00,2008.51,2008.71,2008.51,2008.71,570.0,2008.51,2008.71,2008.51,2008.71,570.0
2024-10-30 15:25:00,2007.0,2011.76,2007.0,2011.57,300.0,2007.0,2011.76,2007.0,2011.57,300.0
2024-10-30 15:30:00,2011.57,2011.57,2011.57,2011.57,0.0,2011.57,2011.57,2011.57,2011.57,0.0
2024-10-30 15:35:00,2006.37,2006.37,2004.64,2004.65,400.0,2006.37,2006.37,2004.64,2004.65,400.0
2024-10-30 15:40:00,2006.85,2007.9,2006.85,2007.35,598.0,2006.85,2007.9,2006.85,2007.35,598.0
2024-10-30 15:45:00,2007.35,2007.35,2007.35,2007.35,0.0,2007.35,2007.35,2007.35,2007.35,0.0
2024-10-30 15:50:00,2007.31,2007.31,2004.04,2006.77,600.0,2007.31,2007.31,2004.04,2006.77,600.0
2024-10-30 15:55:00,2006.74,2009.32,2000.2,2007.47,4210.0,2006.74,2009.32,2000.2,2007.47,4210.0
2024-10-31 09:30:00,2000.0,2002.92,1998.5,2002.92,1697.0,2000.0,2002.92,1998.5,2002.92,1697.0
2024-10-31 09:35:00,2013.84,2013.94,2013.84,2013.94,200.0,2013.84,2013.94,2013.84,2013.94,200.0
2024-10-31 09:40:00,2019.35,2019.35,2019.35,2019.35,100.0,2019.35,2019.35,2019.35,2019.35,100.0
2024-10-31 09:45:00,2019.35,2019.35,2019.35,2019.35,0.0,2019.35,2019.35,2019.35,2019.35,0.0
2024-10-31 09:50:00,2010.0,2010.0,2009.99,2009.99,300.0,2010.0,2010.0,2009.99,2009.99,300.0
2024-10-31 09:55:00,2010.0,2023.78,2010.0,2023.78,1241.0,2010.0,2023.78,2010.0,2023.78,1241.0
2024-10-31 10:00:00,2021.39,2026.59,2014.09,2014.09,2539.0,2021.39,2026.59,2014.09,2014.09,2539.0
2024-10-31 10:05:00,2013.44,2013.44,2013.43,2013.44,100.0,2013.44,2013.44,2013.43,2013.44,100.0
2024-10-31 10:10:00,2008.49,2008.49,2003.32,2003.64,1600.0,2008.49,2008.49,2003.32,2003.64,1600.0
2024-10-31 10:15:00,2003.64,2003.64,2003.64,2003.64,0.0,2003.64,2003.64,2003.64,2003.64,0.0
2024-10-31 10:20:00,2004.27,2004.27,2004.27,2004.27,100.0,2004.27,2004.27,2004.27,2004.27,100.0
2024-10-31 10:25:00,1998.41,1998.41,1998.31,1998.31,200.0,1998.41,1998.41,1998.31,1998.31,200.0
2024-10-31 10:30:00,1998.31,1998.31,1998.31,1998.31,0.0,1998.31,1998.31,1998.31,1998.31,0.0
2024-10-31 10:35:00,1998.31,1998.31,1998.31,1998.31,0.0,1998.31,1998.31,1998.31,1998.31,0.0
2024-10-31 10:40:00,2005.64,2005.64,2005.64,2005.64,100.0,2005.64,2005.64,2005.64,2005.64,100.0
2024-10-31 10:45:00,2004.16,2004.16,2004.16,2004.16,100.0,2004.16,2004.16,2004.16,2004.16,100.0
2024-10-31 10:50:00,2003.01,2003.01,2000.0,2000.0,2015.0,2003.01,2003.01,2000.0,2000.0,2015.0
2024-10-31 10:55:00,1995.0,1998.88,1995.0,1996.55,1065.0,1995.0,1998.88,1995.0,1996.55,1065.0
2024-10-31 11:00:00,1997.49,1998.23,1997.49,1998.23,400.0,1997.49,1998.23,1997.49,1998.23,400.0
2024-10-31 11:05:00,2001.68,2001.68,2001.68,2001.68,139.0,2001.68,2001.68,2001.68,2001.68,139.0
2024-10-31 11:10:00,2001.7,2001.7,1998.91,1998.91,300.0,2001.7,2001.7,1998.91,1998.91,300.0
2024-10-31 11:15:00,1998.91,1998.91,1998.91,1998.91,0.0,1998.91,1998.91,1998.91,1998.91,0.0
2024-10-31 11:20:00,1998.01,1998.01,1998.01,1998.01,100.0,1998.01,1998.01,1998.01,1998.01,100.0
2024-10-31 11:25:00,2004.35,2004.36,2002.11,2002.12,200.0,2004.35,2004.36,2002.11,2002.12,200.0
2024-10-31 11:30:00,2003.25,2003.25,2003.25,2003.25,100.0,2003.25,2003.25,2003.25,2003.25,100.0
2024-10-31 11:35:00,2004.95,2006.42,2004.95,2006.42,1125.0,2004.95,2006.42,2004.95,2006.42,1125.0
2024-10-31 11:40:00,2006.42,2006.42,2006.42,2006.42,112.0,2006.42,2006.42,2006.42,2006.42,112.0
2024-10-31 11:45:00,2006.42,2006.42,2006.42,2006.42,0.0,2006.42,2006.42,2006.42,2006.42,0.0
2024-10-31 11:50:00,2006.42,2006.42,2006.42,2006.42,0.0,2006.42,2006.42,2006.42,2006.42,0.0
2024-10-31 11:55:00,2006.42,2006.42,2006.42,2006.42,0.0,2006.42,2006.42,2006.42,2006.42,0.0
2024-10-31 12:00:00,2005.13,2005.14,2005.13,2005.13,425.0,2005.13,2005.14,2005.13,2005.13,425.0
2024-10-31 12:05:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-10-31 12:10:00,2007.71,2007.71,2007.63,2007.63,200.0,2007.71,2007.71,2007.63,2007.63,200.0
2024-10-31 12:15:00,2007.63,2007.63,2007.63,2007.63,0.0,2007.63,2007.63,2007.63,2007.63,0.0
2024-10-31 12:20:00,2007.63,2007.63,2007.63,2007.63,0.0,2007.63,2007.63,2007.63,2007.63,0.0
2024-10-31 12:25:00,2007.0,2007.0,2007.0,2007.0,300.0,2007.0,2007.0,2007.0,2007.0,300.0
2024-10-31 12:30:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-10-31 12:35:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-10-31 12:40:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-10-31 12:45:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-10-31 12:50:00,2008.97,2008.97,2008.97,2008.97,110.0,2008.97,2008.97,2008.97,2008.97,110.0
2024-10-31 12:55:00,2008.97,2008.97,2008.97,2008.97,0.0,2008.97,2008.97,2008.97,2008.97,0.0
2024-10-31 13:00:00,2010.58,2010.58,2009.74,2009.74,784.0,2010.58,2010.58,2009.74,2009.74,784.0
2024-10-31 13:05:00,2006.51,2006.51,2006.51,2006.51,100.0,2006.51,2006.51,2006.51,2006.51,100.0
2024-10-31 13:10:00,2006.51,2006.51,2006.51,2006.51,0.0,2006.51,2006.51,2006.51,2006.51,0.0
2024-10-31 13:15:00,2006.51,2006.51,2006.51,2006.51,0.0,2006.51,2006.51,2006.51,2006.51,0.0
2024-10-31 13:20:00,2006.51,2006.51,2006.51,2006.51,0.0,2006.51,2006.51,2006.51,2006.51,0.0
2024-10-31 13:25:00,2005.87,2005.87,2005.87,2005.87,200.0,2005.87,2005.87,2005.87,2005.87,200.0
2024-10-31 13:30:00,2005.87,2005.87,2005.87,2005.87,0.0,2005.87,2005.87,2005.87,2005.87,0.0
2024-10-31 13:35:00,2005.87,2005.87,2005.87,2005.87,0.0,2005.87,2005.87,2005.87,2005.87,0.0
2024-10-31 13:40:00,2005.87,2005.87,2005.87,2005.87,0.0,2005.87,2005.87,2005.87,2005.87,0.0
2024-10-31 13:45:00,2005.87,2005.87,2005.87,2005.87,0.0,2005.87,2005.87,2005.87,2005.87,0.0
2024-10-31 13:50:00,2004.61,2004.61,2004.61,2004.61,200.0,2004.61,2004.61,2004.61,2004.61,200.0
2024-10-31 13:55:00,2004.61,2004.61,2004.61,2004.61,0.0,2004.61,2004.61,2004.61,2004.61,0.0
2024-10-31 14:00:00,2004.6,2004.6,2004.6,2004.6,100.0,2004.6,2004.6,2004.6,2004.6,100.0
2024-10-31 14:05:00,2003.75,2003.75,2003.74,2003.75,100.0,2003.75,2003.75,2003.74,2003.75,100.0
2024-10-31 14:10:00,2003.75,2003.75,2003.75,2003.75,0.0,2003.75,2003.75,2003.75,2003.75,0.0
2024-10-31 14:15:00,2003.75,2003.75,2003.75,2003.75,0.0,2003.75,2003.75,2003.75,2003.75,0.0
2024-10-31 14:20:00,2003.75,2003.75,2003.75,2003.75,0.0,2003.75,2003.75,2003.75,2003.75,0.0
2024-10-31 14:25:00,2007.42,2007.43,2007.42,2007.42,100.0,2007.42,2007.43,2007.42,2007.42,100.0
2024-10-31 14:30:00,2004.68,2004.68,2003.55,2003.55,437.0,2004.68,2004.68,2003.55,2003.55,437.0
2024-10-31 14:35:00,2003.55,2003.55,2003.55,2003.55,0.0,2003.55,2003.55,2003.55,2003.55,0.0
2024-10-31 14:40:00,2003.55,2003.55,2003.55,2003.55,0.0,2003.55,2003.55,2003.55,2003.55,0.0
2024-10-31 14:45:00,2003.55,2003.55,2003.55,2003.55,0.0,2003.55,2003.55,2003.55,2003.55,0.0
2024-10-31 14:50:00,2007.09,2010.22,2007.08,2007.63,1121.0,2007.09,2010.22,2007.08,2007.63,1121.0
2024-10-31 14:55:00,2010.93,2010.93,2010.93,2010.93,228.0,2010.93,2010.93,2010.93,2010.93,228.0
2024-10-31 15:00:00,2013.74,2014.07,2010.34,2014.07,923.0,2013.74,2014.07,2010.34,2014.07,923.0
2024-10-31 15:05:00,2009.79,2009.79,2009.79,2009.79,100.0,2009.79,2009.79,2009.79,2009.79,100.0
2024-10-31 15:10:00,2010.16,2010.16,2008.7,2008.7,224.0,2010.16,2010.16,2008.7,2008.7,224.0
2024-10-31 15:15:00,2008.7,2008.7,2008.05,2008.05,458.0,2008.7,2008.7,2008.05,2008.05,458.0
2024-10-31 15:20:00,2007.81,2008.21,2007.81,2008.21,352.0,2007.81,2008.21,2007.81,2008.21,352.0
2024-10-31 15:25:00,2008.88,2009.98,2008.88,2009.0,400.0,2008.88,2009.98,2008.88,2009.0,400.0
2024-10-31 15:30:00,2008.21,2008.21,2008.21,2008.21,100.0,2008.21,2008.21,2008.21,2008.21,100.0
2024-10-31 15:35:00,2008.21,2008.21,2008.21,2008.21,0.0,2008.21,2008.21,2008.21,2008.21,0.0
2024-10-31 15:40:00,2006.19,2006.64,2006.0,2006.08,508.0,2006.19,2006.64,2006.0,2006.08,508.0
2024-10-31 15:45:00,2005.82,2006.99,2005.82,2006.99,385.0,2005.82,2006.99,2005.82,2006.99,385.0
2024-10-31 15:50:00,2009.3,2010.05,2004.13,2004.13,1170.0,2009.3,2010.05,2004.13,2004.13,1170.0
2024-10-31 15:55:00,2004.15,2004.15,1993.09,1993.13,3838.0,2004.15,2004.15,1993.09,1993.13,3838.0
2024-11-01 09:30:00,1995.25,1999.42,1992.02,1999.42,2482.0,1995.25,1999.42,1992.02,1999.42,2482.0
2024-11-01 09:35:00,1995.87,1995.87,1995.86,1995.87,100.0,1995.87,1995.87,1995.86,1995.87,100.0
2024-11-01 09:40:00,1995.87,1995.87,1995.87,1995.87,0.0,1995.87,1995.87,1995.87,1995.87,0.0
2024-11-01 09:45:00,1995.87,1995.87,1995.87,1995.87,0.0,1995.87,1995.87,1995.87,1995.87,0.0
2024-11-01 09:50:00,1995.87,1995.87,1995.86,1995.87,100.0,1995.87,1995.87,1995.86,1995.87,100.0
2024-11-01 09:55:00,1993.88,1993.88,1991.96,1993.88,635.0,1993.88,1993.88,1991.96,1993.88,635.0
2024-11-01 10:00:00,1998.88,1998.88,1996.71,1996.71,200.0,1998.88,1998.88,1996.71,1996.71,200.0
2024-11-01 10:05:00,1995.91,1996.2,1992.71,1992.71,700.0,1995.91,1996.2,1992.71,1992.71,700.0
2024-11-01 10:10:00,1997.59,1997.59,1994.59,1995.18,4036.0,1997.59,1997.59,1994.59,1995.18,4036.0
2024-11-01 10:15:00,1995.4,1998.37,1995.0,1996.33,9493.0,1995.4,1998.37,1995.0,1996.33,9493.0
2024-11-01 10:20:00,1996.54,1996.54,1995.21,1995.21,400.0,1996.54,1996.54,1995.21,1995.21,400.0
2024-11-01 10:25:00,2001.93,2004.8,2001.93,2004.8,300.0,2001.93,2004.8,2001.93,2004.8,300.0
2024-11-01 10:30:00,2004.45,2004.87,2004.45,2004.87,200.0,2004.45,2004.87,2004.45,2004.87,200.0
2024-11-01 10:35:00,2004.87,2004.87,2004.87,2004.87,0.0,2004.87,2004.87,2004.87,2004.87,0.0
2024-11-01 10:40:00,2004.48,2004.68,2004.48,2004.68,200.0,2004.48,2004.68,2004.48,2004.68,200.0
2024-11-01 10:45:00,2003.89,2003.89,2003.28,2003.28,200.0,2003.89,2003.89,2003.28,2003.28,200.0
2024-11-01 10:50:00,2003.28,2003.28,2003.28,2003.28,0.0,2003.28,2003.28,2003.28,2003.28,0.0
2024-11-01 10:55:00,2007.77,2010.67,2007.77,2010.67,200.0,2007.77,2010.67,2007.77,2010.67,200.0
2024-11-01 11:00:00,2011.87,2011.87,2011.86,2011.87,138.0,2011.87,2011.87,2011.86,2011.87,138.0
2024-11-01 11:05:00,2007.92,2007.92,2007.92,2007.92,100.0,2007.92,2007.92,2007.92,2007.92,100.0
2024-11-01 11:10:00,2007.0,2007.0,2007.0,2007.0,100.0,2007.0,2007.0,2007.0,2007.0,100.0
2024-11-01 11:15:00,2007.67,2010.6,2007.66,2010.6,600.0,2007.67,2010.6,2007.66,2010.6,600.0
2024-11-01 11:20:00,2010.6,2010.6,2010.6,2010.6,0.0,2010.6,2010.6,2010.6,2010.6,0.0
2024-11-01 11:25:00,2010.6,2010.6,2010.6,2010.6,0.0,2010.6,2010.6,2010.6,2010.6,0.0
2024-11-01 11:30:00,2001.26,2001.63,2001.25,2001.63,226.0,2001.26,2001.63,2001.25,2001.63,226.0
2024-11-01 11:35:00,2001.63,2001.63,2001.63,2001.63,0.0,2001.63,2001.63,2001.63,2001.63,0.0
2024-11-01 11:40:00,1999.23,1999.23,1997.79,1997.79,208.0,1999.23,1999.23,1997.79,1997.79,208.0
2024-11-01 11:45:00,1997.79,1997.79,1997.79,1997.79,0.0,1997.79,1997.79,1997.79,1997.79,0.0
2024-11-01 11:50:00,1998.16,1998.16,1998.16,1998.16,100.0,1998.16,1998.16,1998.16,1998.16,100.0
2024-11-01 11:55:00,1998.16,1998.16,1998.16,1998.16,0.0,1998.16,1998.16,1998.16,1998.16,0.0
2024-11-01 12:00:00,1998.49,1998.49,1998.49,1998.49,100.0,1998.49,1998.49,1998.49,1998.49,100.0
2024-11-01 12:05:00,1998.49,1998.49,1998.49,1998.49,0.0,1998.49,1998.49,1998.49,1998.49,0.0
2024-11-01 12:10:00,1998.49,1998.49,1998.49,1998.49,0.0,1998.49,1998.49,1998.49,1998.49,0.0
2024-11-01 12:15:00,1996.32,1996.32,1996.32,1996.32,108.0,1996.32,1996.32,1996.32,1996.32,108.0
2024-11-01 12:20:00,1996.32,1996.32,1996.32,1996.32,0.0,1996.32,1996.32,1996.32,1996.32,0.0
2024-11-01 12:25:00,1998.49,1998.49,1998.49,1998.49,108.0,1998.49,1998.49,1998.49,1998.49,108.0
2024-11-01 12:30:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2024-11-01 12:35:00,2001.2,2001.44,2001.2,2001.44,381.0,2001.2,2001.44,2001.2,2001.44,381.0
2024-11-01 12:40:00,1998.8,1998.8,1994.0,1994.56,629.0,1998.8,1998.8,1994.0,1994.56,629.0
2024-11-01 12:45:00,1994.56,1994.56,1994.56,1994.56,0.0,1994.56,1994.56,1994.56,1994.56,0.0
2024-11-01 12:50:00,1994.56,1994.56,1994.56,1994.56,0.0,1994.56,1994.56,1994.56,1994.56,0.0
2024-11-01 12:55:00,1997.62,1997.62,1997.61,1997.62,100.0,1997.62,1997.62,1997.61,1997.62,100.0
2024-11-01 13:00:00,1997.62,1997.62,1997.62,1997.62,0.0,1997.62,1997.62,1997.62,1997.62,0.0
2024-11-01 13:05:00,1997.62,1997.62,1997.62,1997.62,0.0,1997.62,1997.62,1997.62,1997.62,0.0
2024-11-01 13:10:00,1997.62,1997.62,1997.62,1997.62,0.0,1997.62,1997.62,1997.62,1997.62,0.0
2024-11-01 13:15:00,1997.62,1997.62,1997.62,1997.62,0.0,1997.62,1997.62,1997.62,1997.62,0.0
2024-11-01 13:20:00,1999.09,1999.12,1999.09,1999.12,300.0,1999.09,1999.12,1999.09,1999.12,300.0
2024-11-01 13:25:00,2001.08,2001.08,2001.07,2001.08,100.0,2001.08,2001.08,2001.07,2001.08,100.0
2024-11-01 13:30:00,1997.64,1998.97,1996.33,1996.33,761.0,1997.64,1998.97,1996.33,1996.33,761.0
2024-11-01 13:35:00,1998.97,1998.97,1992.24,1992.24,584.0,1998.97,1998.97,1992.24,1992.24,584.0
2024-11-01 13:40:00,1992.24,1992.24,1992.24,1992.24,0.0,1992.24,1992.24,1992.24,1992.24,0.0
2024-11-01 13:45:00,1992.24,1992.24,1992.24,1992.24,0.0,1992.24,1992.24,1992.24,1992.24,0.0
2024-11-01 13:50:00,1994.0,1994.0,1994.0,1994.0,491.0,1994.0,1994.0,1994.0,1994.0,491.0
2024-11-01 13:55:00,1992.86,1992.86,1992.86,1992.86,100.0,1992.86,1992.86,1992.86,1992.86,100.0
2024-11-01 14:00:00,1992.86,1992.86,1992.86,1992.86,0.0,1992.86,1992.86,1992.86,1992.86,0.0
2024-11-01 14:05:00,1992.86,1992.86,1992.86,1992.86,0.0,1992.86,1992.86,1992.86,1992.86,0.0
2024-11-01 14:10:00,1992.21,1992.21,1992.2,1992.21,100.0,1992.21,1992.21,1992.2,1992.21,100.0
2024-11-01 14:15:00,1992.12,1992.12,1992.12,1992.12,100.0,1992.12,1992.12,1992.12,1992.12,100.0
2024-11-01 14:20:00,1990.0,1990.0,1990.0,1990.0,100.0,1990.0,1990.0,1990.0,1990.0,100.0
2024-11-01 14:25:00,1985.38,1985.38,1985.38,1985.38,100.0,1985.38,1985.38,1985.38,1985.38,100.0
2024-11-01 14:30:00,1988.06,1988.06,1988.05,1988.06,200.0,1988.06,1988.06,1988.05,1988.06,200.0
2024-11-01 14:35:00,1990.18,1990.19,1990.18,1990.19,200.0,1990.18,1990.19,1990.18,1990.19,200.0
2024-11-01 14:40:00,1990.17,1990.17,1990.17,1990.17,100.0,1990.17,1990.17,1990.17,1990.17,100.0
2024-11-01 14:45:00,1990.17,1990.17,1990.17,1990.17,0.0,1990.17,1990.17,1990.17,1990.17,0.0
2024-11-01 14:50:00,1990.17,1990.17,1990.17,1990.17,0.0,1990.17,1990.17,1990.17,1990.17,0.0
2024-11-01 14:55:00,1990.29,1990.29,1990.18,1990.18,400.0,1990.29,1990.29,1990.18,1990.18,400.0
2024-11-01 15:00:00,1990.29,1990.29,1990.29,1990.29,200.0,1990.29,1990.29,1990.29,1990.29,200.0
2024-11-01 15:05:00,1990.29,1992.05,1990.29,1990.49,581.0,1990.29,1992.05,1990.29,1990.49,581.0
2024-11-01 15:10:00,1990.49,1990.49,1990.49,1990.49,0.0,1990.49,1990.49,1990.49,1990.49,0.0
2024-11-01 15:15:00,1990.7,1997.0,1990.0,1996.19,1890.0,1990.7,1997.0,1990.0,1996.19,1890.0
2024-11-01 15:20:00,1997.15,1997.15,1997.15,1997.15,100.0,1997.15,1997.15,1997.15,1997.15,100.0
2024-11-01 15:25:00,1997.66,1997.66,1997.66,1997.66,200.0,1997.66,1997.66,1997.66,1997.66,200.0
2024-11-01 15:30:00,1997.94,1997.94,1997.4,1997.4,300.0,1997.94,1997.94,1997.4,1997.4,300.0
2024-11-01 15:35:00,1998.06,1998.06,1997.45,1997.45,561.0,1998.06,1998.06,1997.45,1997.45,561.0
2024-11-01 15:40:00,1999.16,1999.16,1999.16,1999.16,100.0,1999.16,1999.16,1999.16,1999.16,100.0
2024-11-01 15:45:00,1995.11,1996.39,1995.11,1996.08,607.0,1995.11,1996.39,1995.11,1996.08,607.0
2024-11-01 15:50:00,1996.0,1996.0,1992.42,1992.43,700.0,1996.0,1996.0,1992.42,1992.43,700.0
2024-11-01 15:55:00,1990.45,1990.45,1986.47,1986.62,1431.0,1990.45,1990.45,1986.47,1986.62,1431.0
2024-11-04 09:30:00,1986.3,1987.65,1980.0,1980.0,2341.0,1986.3,1987.65,1980.0,1980.0,2341.0
2024-11-04 09:35:00,1980.0,1980.0,1980.0,1980.0,0.0,1980.0,1980.0,1980.0,1980.0,0.0
2024-11-04 09:40:00,1986.47,1986.47,1986.47,1986.47,278.0,1986.47,1986.47,1986.47,1986.47,278.0
2024-11-04 09:45:00,1986.47,1986.47,1986.47,1986.47,0.0,1986.47,1986.47,1986.47,1986.47,0.0
2024-11-04 09:50:00,1986.47,1986.47,1986.47,1986.47,0.0,1986.47,1986.47,1986.47,1986.47,0.0
2024-11-04 09:55:00,1992.17,1992.17,1992.17,1992.17,100.0,1992.17,1992.17,1992.17,1992.17,100.0
2024-11-04 10:00:00,1992.17,1992.17,1992.17,1992.17,0.0,1992.17,1992.17,1992.17,1992.17,0.0
2024-11-04 10:05:00,1999.62,1999.62,1996.41,1996.41,200.0,1999.62,1999.62,1996.41,1996.41,200.0
2024-11-04 10:10:00,1994.53,1994.53,1994.52,1994.52,400.0,1994.53,1994.53,1994.52,1994.52,400.0
2024-11-04 10:15:00,1992.8,1992.8,1992.8,1992.8,393.0,1992.8,1992.8,1992.8,1992.8,393.0
2024-11-04 10:20:00,1995.0,1995.0,1995.0,1995.0,227.0,1995.0,1995.0,1995.0,1995.0,227.0
2024-11-04 10:25:00,1995.82,1995.82,1995.82,1995.82,100.0,1995.82,1995.82,1995.82,1995.82,100.0
2024-11-04 10:30:00,1992.18,1992.18,1992.18,1992.18,101.0,1992.18,1992.18,1992.18,1992.18,101.0
2024-11-04 10:35:00,1990.06,1990.06,1982.65,1982.65,976.0,1990.06,1990.06,1982.65,1982.65,976.0
2024-11-04 10:40:00,1983.5,1984.52,1983.5,1984.52,300.0,1983.5,1984.52,1983.5,1984.52,300.0
2024-11-04 10:45:00,1987.39,1987.39,1983.69,1985.0,753.0,1987.39,1987.39,1983.69,1985.0,753.0
2024-11-04 10:50:00,1985.0,1985.0,1985.0,1985.0,0.0,1985.0,1985.0,1985.0,1985.0,0.0
2024-11-04 10:55:00,1985.0,1985.0,1985.0,1985.0,0.0,1985.0,1985.0,1985.0,1985.0,0.0
2024-11-04 11:00:00,1985.0,1985.0,1985.0,1985.0,0.0,1985.0,1985.0,1985.0,1985.0,0.0
2024-11-04 11:05:00,1980.71,1980.71,1980.71,1980.71,100.0,1980.71,1980.71,1980.71,1980.71,100.0
2024-11-04 11:10:00,1987.18,1988.24,1982.47,1987.21,612.0,1987.18,1988.24,1982.47,1987.21,612.0
2024-11-04 11:15:00,1987.07,1987.33,1987.07,1987.33,213.0,1987.07,1987.33,1987.07,1987.33,213.0
2024-11-04 11:20:00,1984.75,1984.75,1984.48,1984.48,300.0,1984.75,1984.75,1984.48,1984.48,300.0
2024-11-04 11:25:00,1985.48,1985.48,1985.47,1985.48,100.0,1985.48,1985.48,1985.47,1985.48,100.0
2024-11-04 11:30:00,1983.26,1983.26,1983.25,1983.26,100.0,1983.26,1983.26,1983.25,1983.26,100.0
2024-11-04 11:35:00,1980.0,1980.0,1980.0,1980.0,100.0,1980.0,1980.0,1980.0,1980.0,100.0
2024-11-04 11:40:00,1978.39,1978.4,1978.39,1978.39,109.0,1978.39,1978.4,1978.39,1978.39,109.0
2024-11-04 11:45:00,1978.39,1978.39,1978.39,1978.39,0.0,1978.39,1978.39,1978.39,1978.39,0.0
2024-11-04 11:50:00,1978.39,1978.39,1978.39,1978.39,0.0,1978.39,1978.39,1978.39,1978.39,0.0
2024-11-04 11:55:00,1987.06,1987.06,1987.06,1987.06,100.0,1987.06,1987.06,1987.06,1987.06,100.0
2024-11-04 12:00:00,1986.89,1987.71,1986.89,1987.71,200.0,1986.89,1987.71,1986.89,1987.71,200.0
2024-11-04 12:05:00,1987.71,1987.71,1987.71,1987.71,0.0,1987.71,1987.71,1987.71,1987.71,0.0
2024-11-04 12:10:00,1987.71,1987.71,1987.71,1987.71,0.0,1987.71,1987.71,1987.71,1987.71,0.0
2024-11-04 12:15:00,1986.68,1986.68,1985.6,1985.6,230.0,1986.68,1986.68,1985.6,1985.6,230.0
2024-11-04 12:20:00,1985.6,1985.6,1985.6,1985.6,0.0,1985.6,1985.6,1985.6,1985.6,0.0
2024-11-04 12:25:00,1989.83,1992.63,1989.82,1992.63,245.0,1989.83,1992.63,1989.82,1992.63,245.0
2024-11-04 12:30:00,1992.63,1992.63,1992.63,1992.63,0.0,1992.63,1992.63,1992.63,1992.63,0.0
2024-11-04 12:35:00,1992.8,1992.8,1990.2,1990.21,200.0,1992.8,1992.8,1990.2,1990.21,200.0
2024-11-04 12:40:00,1989.87,1989.87,1989.86,1989.87,100.0,1989.87,1989.87,1989.86,1989.87,100.0
2024-11-04 12:45:00,1989.87,1989.87,1989.86,1989.87,100.0,1989.87,1989.87,1989.86,1989.87,100.0
2024-11-04 12:50:00,1991.48,1991.99,1990.69,1990.76,730.0,1991.48,1991.99,1990.69,1990.76,730.0
2024-11-04 12:55:00,1990.08,1990.08,1990.08,1990.08,100.0,1990.08,1990.08,1990.08,1990.08,100.0
2024-11-04 13:00:00,1991.05,1991.05,1991.05,1991.05,100.0,1991.05,1991.05,1991.05,1991.05,100.0
2024-11-04 13:05:00,1991.05,1991.05,1986.37,1986.37,711.0,1991.05,1991.05,1986.37,1986.37,711.0
2024-11-04 13:10:00,1986.37,1986.37,1986.37,1986.37,0.0,1986.37,1986.37,1986.37,1986.37,0.0
2024-11-04 13:15:00,1986.37,1986.37,1986.37,1986.37,0.0,1986.37,1986.37,1986.37,1986.37,0.0
2024-11-04 13:20:00,1990.0,1990.0,1990.0,1990.0,100.0,1990.0,1990.0,1990.0,1990.0,100.0
2024-11-04 13:25:00,1990.0,1990.0,1990.0,1990.0,0.0,1990.0,1990.0,1990.0,1990.0,0.0
2024-11-04 13:30:00,1988.86,1991.3,1988.86,1991.3,335.0,1988.86,1991.3,1988.86,1991.3,335.0
2024-11-04 13:35:00,1991.3,1991.3,1991.3,1991.3,0.0,1991.3,1991.3,1991.3,1991.3,0.0
2024-11-04 13:40:00,1991.68,1991.68,1991.67,1991.68,100.0,1991.68,1991.68,1991.67,1991.68,100.0
2024-11-04 13:45:00,1991.68,1991.68,1991.68,1991.68,0.0,1991.68,1991.68,1991.68,1991.68,0.0
2024-11-04 13:50:00,1993.37,1993.37,1993.37,1993.37,100.0,1993.37,1993.37,1993.37,1993.37,100.0
2024-11-04 13:55:00,1993.37,1993.37,1993.37,1993.37,0.0,1993.37,1993.37,1993.37,1993.37,0.0
2024-11-04 14:00:00,1989.72,1989.72,1989.72,1989.72,100.0,1989.72,1989.72,1989.72,1989.72,100.0
2024-11-04 14:05:00,1992.54,1994.58,1992.53,1994.58,211.0,1992.54,1994.58,1992.53,1994.58,211.0
2024-11-04 14:10:00,1994.58,1994.58,1994.58,1994.58,0.0,1994.58,1994.58,1994.58,1994.58,0.0
2024-11-04 14:15:00,1993.74,1993.74,1993.74,1993.74,301.0,1993.74,1993.74,1993.74,1993.74,301.0
2024-11-04 14:20:00,1991.68,1991.68,1991.48,1991.48,400.0,1991.68,1991.68,1991.48,1991.48,400.0
2024-11-04 14:25:00,1991.04,1991.04,1991.04,1991.04,210.0,1991.04,1991.04,1991.04,1991.04,210.0
2024-11-04 14:30:00,1987.57,1991.22,1987.57,1991.22,200.0,1987.57,1991.22,1987.57,1991.22,200.0
2024-11-04 14:35:00,1991.22,1991.22,1991.22,1991.22,0.0,1991.22,1991.22,1991.22,1991.22,0.0
2024-11-04 14:40:00,1987.57,1987.57,1987.57,1987.57,102.0,1987.57,1987.57,1987.57,1987.57,102.0
2024-11-04 14:45:00,1987.57,1987.57,1987.57,1987.57,0.0,1987.57,1987.57,1987.57,1987.57,0.0
2024-11-04 14:50:00,1987.31,1987.31,1987.3,1987.31,116.0,1987.31,1987.31,1987.3,1987.31,116.0
2024-11-04 14:55:00,1984.57,1984.57,1984.57,1984.57,300.0,1984.57,1984.57,1984.57,1984.57,300.0
2024-11-04 15:00:00,1984.09,1984.39,1983.07,1983.07,300.0,1984.09,1984.39,1983.07,1983.07,300.0
2024-11-04 15:05:00,1983.07,1983.07,1983.07,1983.07,0.0,1983.07,1983.07,1983.07,1983.07,0.0
2024-11-04 15:10:00,1983.07,1983.07,1983.07,1983.07,0.0,1983.07,1983.07,1983.07,1983.07,0.0
2024-11-04 15:15:00,1981.49,1983.52,1981.48,1982.32,1310.0,1981.49,1983.52,1981.48,1982.32,1310.0
2024-11-04 15:20:00,1982.72,1983.47,1982.72,1983.47,200.0,1982.72,1983.47,1982.72,1983.47,200.0
2024-11-04 15:25:00,1983.47,1983.47,1983.47,1983.47,0.0,1983.47,1983.47,1983.47,1983.47,0.0
2024-11-04 15:30:00,1981.35,1981.35,1981.21,1981.21,536.0,1981.35,1981.35,1981.21,1981.21,536.0
2024-11-04 15:35:00,1981.4,1983.59,1980.71,1983.01,6293.0,1981.4,1983.59,1980.71,1983.01,6293.0
2024-11-04 15:40:00,1983.0,1985.44,1982.46,1982.46,1700.0,1983.0,1985.44,1982.46,1982.46,1700.0
2024-11-04 15:45:00,1982.47,1982.47,1980.0,1980.0,715.0,1982.47,1982.47,1980.0,1980.0,715.0
2024-11-04 15:50:00,1982.56,1990.57,1982.56,1990.57,1707.0,1982.56,1990.57,1982.56,1990.57,1707.0
2024-11-04 15:55:00,1989.46,1990.94,1989.33,1990.93,3040.0,1989.46,1990.94,1989.33,1990.93,3040.0
2024-11-05 09:30:00,1992.0,1992.3,1992.0,1992.3,1455.0,1992.0,1992.3,1992.0,1992.3,1455.0
2024-11-05 09:35:00,1992.3,1992.3,1992.3,1992.3,0.0,1992.3,1992.3,1992.3,1992.3,0.0
2024-11-05 09:40:00,1991.34,1991.34,1989.11,1989.11,300.0,1991.34,1991.34,1989.11,1989.11,300.0
2024-11-05 09:45:00,1992.64,1992.64,1992.64,1992.64,336.0,1992.64,1992.64,1992.64,1992.64,336.0
2024-11-05 09:50:00,1991.49,1991.49,1991.49,1991.49,100.0,1991.49,1991.49,1991.49,1991.49,100.0
2024-11-05 09:55:00,1992.36,1994.36,1992.36,1994.36,300.0,1992.36,1994.36,1992.36,1994.36,300.0
2024-11-05 10:00:00,1994.36,1994.36,1994.36,1994.36,0.0,1994.36,1994.36,1994.36,1994.36,0.0
2024-11-05 10:05:00,1992.94,1992.94,1992.94,1992.94,100.0,1992.94,1992.94,1992.94,1992.94,100.0
2024-11-05 10:10:00,1992.6,1992.6,1992.6,1992.6,100.0,1992.6,1992.6,1992.6,1992.6,100.0
2024-11-05 10:15:00,2000.42,2000.42,2000.42,2000.42,100.0,2000.42,2000.42,2000.42,2000.42,100.0
2024-11-05 10:20:00,2000.85,2001.25,2000.26,2001.24,601.0,2000.85,2001.25,2000.26,2001.24,601.0
2024-11-05 10:25:00,2000.09,2000.09,2000.08,2000.09,100.0,2000.09,2000.09,2000.08,2000.09,100.0
2024-11-05 10:30:00,2000.09,2000.09,2000.09,2000.09,0.0,2000.09,2000.09,2000.09,2000.09,0.0
2024-11-05 10:35:00,2000.09,2000.09,2000.09,2000.09,0.0,2000.09,2000.09,2000.09,2000.09,0.0
2024-11-05 10:40:00,2000.39,2000.39,2000.39,2000.39,270.0,2000.39,2000.39,2000.39,2000.39,270.0
2024-11-05 10:45:00,2005.4,2005.4,2005.39,2005.4,100.0,2005.4,2005.4,2005.39,2005.4,100.0
2024-11-05 10:50:00,2005.4,2005.4,2005.4,2005.4,0.0,2005.4,2005.4,2005.4,2005.4,0.0
2024-11-05 10:55:00,2003.43,2003.43,2002.21,2002.21,946.0,2003.43,2003.43,2002.21,2002.21,946.0
2024-11-05 11:00:00,2002.21,2002.21,2002.21,2002.21,0.0,2002.21,2002.21,2002.21,2002.21,0.0
2024-11-05 11:05:00,2001.36,2001.36,2001.35,2001.36,279.0,2001.36,2001.36,2001.35,2001.36,279.0
2024-11-05 11:10:00,2001.36,2001.36,2001.36,2001.36,0.0,2001.36,2001.36,2001.36,2001.36,0.0
2024-11-05 11:15:00,2001.36,2001.36,2001.36,2001.36,0.0,2001.36,2001.36,2001.36,2001.36,0.0
2024-11-05 11:20:00,2001.19,2003.15,2001.18,2003.15,212.0,2001.19,2003.15,2001.18,2003.15,212.0
2024-11-05 11:25:00,2004.67,2004.67,2004.67,2004.67,100.0,2004.67,2004.67,2004.67,2004.67,100.0
2024-11-05 11:30:00,2002.0,2002.0,1995.99,1995.99,1522.0,2002.0,2002.0,1995.99,1995.99,1522.0
2024-11-05 11:35:00,1995.99,1995.99,1995.99,1995.99,0.0,1995.99,1995.99,1995.99,1995.99,0.0
2024-11-05 11:40:00,1995.99,1995.99,1995.99,1995.99,0.0,1995.99,1995.99,1995.99,1995.99,0.0
2024-11-05 11:45:00,2001.38,2001.39,2001.38,2001.38,100.0,2001.38,2001.39,2001.38,2001.38,100.0
2024-11-05 11:50:00,2001.25,2001.25,2001.25,2001.25,121.0,2001.25,2001.25,2001.25,2001.25,121.0
2024-11-05 11:55:00,2000.03,2000.03,2000.03,2000.03,200.0,2000.03,2000.03,2000.03,2000.03,200.0
2024-11-05 12:00:00,2000.03,2000.03,2000.03,2000.03,0.0,2000.03,2000.03,2000.03,2000.03,0.0
2024-11-05 12:05:00,2000.03,2000.03,2000.03,2000.03,0.0,2000.03,2000.03,2000.03,2000.03,0.0
2024-11-05 12:10:00,2002.47,2002.47,2002.47,2002.47,100.0,2002.47,2002.47,2002.47,2002.47,100.0
2024-11-05 12:15:00,2002.43,2003.97,2002.43,2003.97,590.0,2002.43,2003.97,2002.43,2003.97,590.0
2024-11-05 12:20:00,2005.85,2005.85,2000.76,2000.76,757.0,2005.85,2005.85,2000.76,2000.76,757.0
2024-11-05 12:25:00,2000.76,2000.76,2000.76,2000.76,0.0,2000.76,2000.76,2000.76,2000.76,0.0
2024-11-05 12:30:00,2002.51,2002.51,2002.31,2002.32,200.0,2002.51,2002.51,2002.31,2002.32,200.0
2024-11-05 12:35:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 12:40:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 12:45:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 12:50:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 12:55:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 13:00:00,2002.44,2002.44,2001.43,2001.43,500.0,2002.44,2002.44,2001.43,2001.43,500.0
2024-11-05 13:05:00,2000.96,2000.96,2000.93,2000.93,200.0,2000.96,2000.96,2000.93,2000.93,200.0
2024-11-05 13:10:00,1999.77,1999.77,1999.77,1999.77,200.0,1999.77,1999.77,1999.77,1999.77,200.0
2024-11-05 13:15:00,2001.9,2001.9,2001.83,2001.84,376.0,2001.9,2001.9,2001.83,2001.84,376.0
2024-11-05 13:20:00,2003.58,2004.12,2003.58,2004.12,300.0,2003.58,2004.12,2003.58,2004.12,300.0
2024-11-05 13:25:00,2011.58,2011.58,2011.58,2011.58,100.0,2011.58,2011.58,2011.58,2011.58,100.0
2024-11-05 13:30:00,2012.74,2018.76,2012.74,2018.76,423.0,2012.74,2018.76,2012.74,2018.76,423.0
2024-11-05 13:35:00,2014.0,2015.88,2013.79,2014.0,882.0,2014.0,2015.88,2013.79,2014.0,882.0
2024-11-05 13:40:00,2014.0,2014.0,2014.0,2014.0,0.0,2014.0,2014.0,2014.0,2014.0,0.0
2024-11-05 13:45:00,2014.0,2014.0,2014.0,2014.0,200.0,2014.0,2014.0,2014.0,2014.0,200.0
2024-11-05 13:50:00,2016.27,2016.27,2016.26,2016.27,188.0,2016.27,2016.27,2016.26,2016.27,188.0
2024-11-05 13:55:00,2016.27,2016.27,2016.27,2016.27,0.0,2016.27,2016.27,2016.27,2016.27,0.0
2024-11-05 14:00:00,2016.27,2016.27,2016.27,2016.27,0.0,2016.27,2016.27,2016.27,2016.27,0.0
2024-11-05 14:05:00,2016.27,2016.27,2016.27,2016.27,0.0,2016.27,2016.27,2016.27,2016.27,0.0
2024-11-05 14:10:00,2022.0,2022.0,2022.0,2022.0,158.0,2022.0,2022.0,2022.0,2022.0,158.0
2024-11-05 14:15:00,2021.57,2021.57,2021.57,2021.57,100.0,2021.57,2021.57,2021.57,2021.57,100.0
2024-11-05 14:20:00,2022.02,2022.02,2022.02,2022.02,200.0,2022.02,2022.02,2022.02,2022.02,200.0
2024-11-05 14:25:00,2022.69,2022.69,2022.68,2022.69,100.0,2022.69,2022.69,2022.68,2022.69,100.0
2024-11-05 14:30:00,2022.69,2022.69,2022.69,2022.69,0.0,2022.69,2022.69,2022.69,2022.69,0.0
2024-11-05 14:35:00,2022.28,2022.28,2022.28,2022.28,100.0,2022.28,2022.28,2022.28,2022.28,100.0
2024-11-05 14:40:00,2023.13,2023.13,2023.13,2023.13,105.0,2023.13,2023.13,2023.13,2023.13,105.0
2024-11-05 14:45:00,2021.25,2021.25,2021.25,2021.25,123.0,2021.25,2021.25,2021.25,2021.25,123.0
2024-11-05 14:50:00,2020.15,2020.15,2019.56,2019.56,800.0,2020.15,2020.15,2019.56,2019.56,800.0
2024-11-05 14:55:00,2018.46,2018.46,2018.46,2018.46,184.0,2018.46,2018.46,2018.46,2018.46,184.0
2024-11-05 15:00:00,2018.46,2018.46,2018.46,2018.46,0.0,2018.46,2018.46,2018.46,2018.46,0.0
2024-11-05 15:05:00,2018.46,2018.46,2018.46,2018.46,0.0,2018.46,2018.46,2018.46,2018.46,0.0
2024-11-05 15:10:00,2020.0,2020.0,2019.0,2019.0,201.0,2020.0,2020.0,2019.0,2019.0,201.0
2024-11-05 15:15:00,2017.0,2017.0,2015.36,2015.36,300.0,2017.0,2017.0,2015.36,2015.36,300.0
2024-11-05 15:20:00,2014.21,2016.2,2014.21,2016.2,400.0,2014.21,2016.2,2014.21,2016.2,400.0
2024-11-05 15:25:00,2015.02,2015.02,2015.02,2015.02,100.0,2015.02,2015.02,2015.02,2015.02,100.0
2024-11-05 15:30:00,2019.96,2019.96,2018.84,2018.84,300.0,2019.96,2019.96,2018.84,2018.84,300.0
2024-11-05 15:35:00,2020.02,2020.74,2019.66,2019.66,400.0,2020.02,2020.74,2019.66,2019.66,400.0
2024-11-05 15:40:00,2017.95,2017.95,2015.8,2015.8,200.0,2017.95,2017.95,2015.8,2015.8,200.0
2024-11-05 15:45:00,2016.37,2016.37,2016.37,2016.37,100.0,2016.37,2016.37,2016.37,2016.37,100.0
2024-11-05 15:50:00,2017.49,2017.49,2013.45,2014.38,1314.0,2017.49,2017.49,2013.45,2014.38,1314.0
2024-11-05 15:55:00,2014.29,2014.29,2007.04,2008.46,5124.0,2014.29,2014.29,2007.04,2008.46,5124.0
2024-11-06 09:30:00,2059.0,2059.0,2059.0,2059.0,110.0,2059.0,2059.0,2059.0,2059.0,110.0
2024-11-06 09:35:00,2058.0,2067.61,2058.0,2067.61,6435.0,2058.0,2067.61,2058.0,2067.61,6435.0
2024-11-06 09:40:00,2065.41,2065.41,2044.76,2045.29,2528.0,2065.41,2065.41,2044.76,2045.29,2528.0
2024-11-06 09:45:00,2042.48,2046.34,2042.48,2046.34,300.0,2042.48,2046.34,2042.48,2046.34,300.0
2024-11-06 09:50:00,2046.34,2055.67,2046.34,2050.96,1400.0,2046.34,2055.67,2046.34,2050.96,1400.0
2024-11-06 09:55:00,2052.26,2052.26,2052.26,2052.26,108.0,2052.26,2052.26,2052.26,2052.26,108.0
2024-11-06 10:00:00,2056.67,2060.0,2056.67,2056.96,400.0,2056.67,2060.0,2056.67,2056.96,400.0
2024-11-06 10:05:00,2062.6,2070.9,2060.32,2065.96,997.0,2062.6,2070.9,2060.32,2065.96,997.0
2024-11-06 10:10:00,2071.55,2074.46,2069.96,2071.11,1247.0,2071.55,2074.46,2069.96,2071.11,1247.0
2024-11-06 10:15:00,2071.32,2074.13,2070.6,2071.48,600.0,2071.32,2074.13,2070.6,2071.48,600.0
2024-11-06 10:20:00,2072.07,2074.28,2072.07,2074.28,600.0,2072.07,2074.28,2072.07,2074.28,600.0
2024-11-06 10:25:00,2071.35,2079.32,2070.38,2075.95,930.0,2071.35,2079.32,2070.38,2075.95,930.0
2024-11-06 10:30:00,2075.95,2075.95,2075.95,2075.95,0.0,2075.95,2075.95,2075.95,2075.95,0.0
2024-11-06 10:35:00,2080.61,2082.91,2075.57,2075.57,643.0,2080.61,2082.91,2075.57,2075.57,643.0
2024-11-06 10:40:00,2068.93,2072.7,2068.93,2072.7,200.0,2068.93,2072.7,2068.93,2072.7,200.0
2024-11-06 10:45:00,2084.0,2084.0,2080.65,2080.65,200.0,2084.0,2084.0,2080.65,2080.65,200.0
2024-11-06 10:50:00,2083.5,2083.5,2079.58,2079.58,300.0,2083.5,2083.5,2079.58,2079.58,300.0
2024-11-06 10:55:00,2074.15,2074.15,2073.46,2073.46,400.0,2074.15,2074.15,2073.46,2073.46,400.0
2024-11-06 11:00:00,2073.28,2073.28,2073.28,2073.28,100.0,2073.28,2073.28,2073.28,2073.28,100.0
2024-11-06 11:05:00,2078.86,2079.33,2078.86,2079.33,243.0,2078.86,2079.33,2078.86,2079.33,243.0
2024-11-06 11:10:00,2081.45,2090.01,2079.01,2079.02,657.0,2081.45,2090.01,2079.01,2079.02,657.0
2024-11-06 11:15:00,2087.0,2087.0,2083.09,2083.09,700.0,2087.0,2087.0,2083.09,2083.09,700.0
2024-11-06 11:20:00,2083.09,2083.09,2083.09,2083.09,0.0,2083.09,2083.09,2083.09,2083.09,0.0
2024-11-06 11:25:00,2088.5,2088.5,2088.0,2088.0,200.0,2088.5,2088.5,2088.0,2088.0,200.0
2024-11-06 11:30:00,2090.75,2095.36,2090.75,2091.01,718.0,2090.75,2095.36,2090.75,2091.01,718.0
2024-11-06 11:35:00,2090.59,2093.8,2090.59,2093.8,200.0,2090.59,2093.8,2090.59,2093.8,200.0
2024-11-06 11:40:00,2092.06,2092.06,2086.87,2087.24,1600.0,2092.06,2092.06,2086.87,2087.24,1600.0
2024-11-06 11:45:00,2085.37,2085.37,2084.11,2084.11,300.0,2085.37,2085.37,2084.11,2084.11,300.0
2024-11-06 11:50:00,2084.11,2084.11,2084.11,2084.11,0.0,2084.11,2084.11,2084.11,2084.11,0.0
2024-11-06 11:55:00,2080.38,2082.06,2080.38,2082.06,300.0,2080.38,2082.06,2080.38,2082.06,300.0
2024-11-06 12:00:00,2081.95,2083.38,2080.54,2081.49,685.0,2081.95,2083.38,2080.54,2081.49,685.0
2024-11-06 12:05:00,2083.05,2083.2,2083.05,2083.2,200.0,2083.05,2083.2,2083.05,2083.2,200.0
2024-11-06 12:10:00,2083.22,2086.39,2083.22,2083.59,300.0,2083.22,2086.39,2083.22,2083.59,300.0
2024-11-06 12:15:00,2090.55,2092.65,2090.54,2090.55,700.0,2090.55,2092.65,2090.54,2090.55,700.0
2024-11-06 12:20:00,2090.64,2090.93,2088.0,2088.0,610.0,2090.64,2090.93,2088.0,2088.0,610.0
2024-11-06 12:25:00,2091.0,2091.0,2091.0,2091.0,100.0,2091.0,2091.0,2091.0,2091.0,100.0
2024-11-06 12:30:00,2091.0,2091.0,2091.0,2091.0,0.0,2091.0,2091.0,2091.0,2091.0,0.0
2024-11-06 12:35:00,2094.21,2094.21,2091.24,2093.19,800.0,2094.21,2094.21,2091.24,2093.19,800.0
2024-11-06 12:40:00,2093.21,2095.32,2092.8,2092.8,1246.0,2093.21,2095.32,2092.8,2092.8,1246.0
2024-11-06 12:45:00,2093.08,2093.08,2092.93,2092.93,200.0,2093.08,2093.08,2092.93,2092.93,200.0
2024-11-06 12:50:00,2090.9,2090.9,2090.87,2090.87,208.0,2090.9,2090.9,2090.87,2090.87,208.0
2024-11-06 12:55:00,2086.86,2086.86,2086.86,2086.86,100.0,2086.86,2086.86,2086.86,2086.86,100.0
2024-11-06 13:00:00,2087.14,2087.15,2087.0,2087.0,200.0,2087.14,2087.15,2087.0,2087.0,200.0
2024-11-06 13:05:00,2088.75,2091.36,2087.41,2088.13,832.0,2088.75,2091.36,2087.41,2088.13,832.0
2024-11-06 13:10:00,2089.45,2094.3,2087.58,2089.79,713.0,2089.45,2094.3,2087.58,2089.79,713.0
2024-11-06 13:15:00,2092.57,2094.51,2092.17,2094.51,400.0,2092.57,2094.51,2092.17,2094.51,400.0
2024-11-06 13:20:00,2094.51,2094.51,2094.51,2094.51,0.0,2094.51,2094.51,2094.51,2094.51,0.0
2024-11-06 13:25:00,2093.87,2098.34,2093.65,2093.65,2527.0,2093.87,2098.34,2093.65,2093.65,2527.0
2024-11-06 13:30:00,2091.6,2091.6,2091.6,2091.6,100.0,2091.6,2091.6,2091.6,2091.6,100.0
2024-11-06 13:35:00,2091.6,2091.6,2091.6,2091.6,0.0,2091.6,2091.6,2091.6,2091.6,0.0
2024-11-06 13:40:00,2089.76,2089.76,2089.76,2089.76,100.0,2089.76,2089.76,2089.76,2089.76,100.0
2024-11-06 13:45:00,2088.26,2089.0,2088.26,2089.0,200.0,2088.26,2089.0,2088.26,2089.0,200.0
2024-11-06 13:50:00,2089.0,2089.0,2089.0,2089.0,0.0,2089.0,2089.0,2089.0,2089.0,0.0
2024-11-06 13:55:00,2092.66,2092.66,2090.24,2090.66,300.0,2092.66,2092.66,2090.24,2090.66,300.0
2024-11-06 14:00:00,2090.75,2092.61,2090.75,2092.61,600.0,2090.75,2092.61,2090.75,2092.61,600.0
2024-11-06 14:05:00,2092.61,2092.61,2092.61,2092.61,0.0,2092.61,2092.61,2092.61,2092.61,0.0
2024-11-06 14:10:00,2090.01,2090.01,2088.76,2089.77,400.0,2090.01,2090.01,2088.76,2089.77,400.0
2024-11-06 14:15:00,2089.77,2091.69,2089.77,2091.46,900.0,2089.77,2091.69,2089.77,2091.46,900.0
2024-11-06 14:20:00,2088.44,2088.44,2084.94,2084.94,637.0,2088.44,2088.44,2084.94,2084.94,637.0
2024-11-06 14:25:00,2090.92,2090.92,2090.92,2090.92,100.0,2090.92,2090.92,2090.92,2090.92,100.0
2024-11-06 14:30:00,2088.73,2088.73,2086.63,2086.63,200.0,2088.73,2088.73,2086.63,2086.63,200.0
2024-11-06 14:35:00,2086.63,2086.63,2086.63,2086.63,0.0,2086.63,2086.63,2086.63,2086.63,0.0
2024-11-06 14:40:00,2090.45,2090.45,2088.71,2088.72,639.0,2090.45,2090.45,2088.71,2088.72,639.0
2024-11-06 14:45:00,2090.41,2095.85,2090.4,2093.78,615.0,2090.41,2095.85,2090.4,2093.78,615.0
2024-11-06 14:50:00,2094.69,2094.69,2091.31,2091.8,2306.0,2094.69,2094.69,2091.31,2091.8,2306.0
2024-11-06 14:55:00,2091.55,2094.82,2091.54,2094.82,1443.0,2091.55,2094.82,2091.54,2094.82,1443.0
2024-11-06 15:00:00,2092.99,2093.89,2090.92,2093.89,720.0,2092.99,2093.89,2090.92,2093.89,720.0
2024-11-06 15:05:00,2093.89,2093.89,2093.89,2093.89,0.0,2093.89,2093.89,2093.89,2093.89,0.0
2024-11-06 15:10:00,2082.44,2084.38,2082.44,2084.38,200.0,2082.44,2084.38,2082.44,2084.38,200.0
2024-11-06 15:15:00,2084.31,2084.31,2084.3,2084.31,100.0,2084.31,2084.31,2084.3,2084.31,100.0
2024-11-06 15:20:00,2084.31,2084.31,2079.54,2079.54,612.0,2084.31,2084.31,2079.54,2079.54,612.0
2024-11-06 15:25:00,2083.18,2084.3,2083.18,2084.3,400.0,2083.18,2084.3,2083.18,2084.3,400.0
2024-11-06 15:30:00,2084.81,2091.7,2084.81,2088.24,1516.0,2084.81,2091.7,2084.81,2088.24,1516.0
2024-11-06 15:35:00,2087.83,2087.83,2080.08,2080.08,1101.0,2087.83,2087.83,2080.08,2080.08,1101.0
2024-11-06 15:40:00,2081.41,2088.45,2081.4,2088.45,799.0,2081.41,2088.45,2081.4,2088.45,799.0
2024-11-06 15:45:00,2087.85,2087.85,2082.85,2086.64,1570.0,2087.85,2087.85,2082.85,2086.64,1570.0
2024-11-06 15:50:00,2087.84,2090.01,2084.76,2087.76,3420.0,2087.84,2090.01,2084.76,2087.76,3420.0
2024-11-06 15:55:00,2087.86,2092.72,2084.45,2084.45,7332.0,2087.86,2092.72,2084.45,2084.45,7332.0
2024-11-07 09:30:00,2123.84,2123.84,2113.37,2113.37,1621.0,2123.84,2123.84,2113.37,2113.37,1621.0
2024-11-07 09:35:00,2178.05,2178.05,2131.86,2131.86,1069.0,2178.05,2178.05,2131.86,2131.86,1069.0
2024-11-07 09:40:00,2124.53,2124.53,2109.06,2109.34,1080.0,2124.53,2124.53,2109.06,2109.34,1080.0
2024-11-07 09:45:00,2096.93,2096.93,2083.52,2091.45,810.0,2096.93,2096.93,2083.52,2091.45,810.0
2024-11-07 09:50:00,2086.41,2086.56,2074.6,2079.09,1200.0,2086.41,2086.56,2074.6,2079.09,1200.0
2024-11-07 09:55:00,2078.89,2079.09,2068.87,2076.12,1000.0,2078.89,2079.09,2068.87,2076.12,1000.0
2024-11-07 10:00:00,2074.82,2083.41,2072.76,2079.92,1100.0,2074.82,2083.41,2072.76,2079.92,1100.0
2024-11-07 10:05:00,2083.92,2083.92,2080.82,2080.82,400.0,2083.92,2083.92,2080.82,2080.82,400.0
2024-11-07 10:10:00,2081.32,2087.86,2075.71,2081.12,1251.0,2081.32,2087.86,2075.71,2081.12,1251.0
2024-11-07 10:15:00,2074.39,2074.39,2054.42,2056.3,2234.0,2074.39,2074.39,2054.42,2056.3,2234.0
2024-11-07 10:20:00,2052.39,2061.89,2036.65,2040.42,2683.0,2052.39,2061.89,2036.65,2040.42,2683.0
2024-11-07 10:25:00,2040.42,2040.42,2040.42,2040.42,0.0,2040.42,2040.42,2040.42,2040.42,0.0
2024-11-07 10:30:00,2049.34,2063.16,2049.12,2059.29,1200.0,2049.34,2063.16,2049.12,2059.29,1200.0
2024-11-07 10:35:00,2069.8,2075.05,2062.02,2072.85,5307.0,2069.8,2075.05,2062.02,2072.85,5307.0
2024-11-07 10:40:00,2071.41,2079.0,2071.4,2078.21,1000.0,2071.41,2079.0,2071.4,2078.21,1000.0
2024-11-07 10:45:00,2078.1,2080.87,2075.03,2075.03,1900.0,2078.1,2080.87,2075.03,2075.03,1900.0
2024-11-07 10:50:00,2070.77,2070.77,2058.46,2058.49,1010.0,2070.77,2070.77,2058.46,2058.49,1010.0
2024-11-07 10:55:00,2051.53,2051.53,2051.53,2051.53,100.0,2051.53,2051.53,2051.53,2051.53,100.0
2024-11-07 11:00:00,2059.9,2060.72,2059.9,2060.72,200.0,2059.9,2060.72,2059.9,2060.72,200.0
2024-11-07 11:05:00,2061.98,2061.98,2061.97,2061.98,246.0,2061.98,2061.98,2061.97,2061.98,246.0
2024-11-07 11:10:00,2061.98,2061.98,2061.98,2061.98,0.0,2061.98,2061.98,2061.98,2061.98,0.0
2024-11-07 11:15:00,2065.98,2065.98,2065.98,2065.98,100.0,2065.98,2065.98,2065.98,2065.98,100.0
2024-11-07 11:20:00,2065.98,2065.98,2065.98,2065.98,0.0,2065.98,2065.98,2065.98,2065.98,0.0
2024-11-07 11:25:00,2060.61,2065.08,2058.32,2060.12,685.0,2060.61,2065.08,2058.32,2060.12,685.0
2024-11-07 11:30:00,2063.48,2063.48,2063.48,2063.48,100.0,2063.48,2063.48,2063.48,2063.48,100.0
2024-11-07 11:35:00,2067.32,2071.54,2066.04,2071.54,500.0,2067.32,2071.54,2066.04,2071.54,500.0
2024-11-07 11:40:00,2068.3,2068.3,2068.3,2068.3,100.0,2068.3,2068.3,2068.3,2068.3,100.0
2024-11-07 11:45:00,2068.3,2068.3,2068.3,2068.3,0.0,2068.3,2068.3,2068.3,2068.3,0.0
2024-11-07 11:50:00,2078.73,2078.73,2078.73,2078.73,183.0,2078.73,2078.73,2078.73,2078.73,183.0
2024-11-07 11:55:00,2078.73,2078.73,2078.73,2078.73,0.0,2078.73,2078.73,2078.73,2078.73,0.0
2024-11-07 12:00:00,2079.0,2079.0,2079.0,2079.0,104.0,2079.0,2079.0,2079.0,2079.0,104.0
2024-11-07 12:05:00,2077.19,2078.29,2075.13,2078.29,400.0,2077.19,2078.29,2075.13,2078.29,400.0
2024-11-07 12:10:00,2080.0,2080.0,2078.49,2078.49,704.0,2080.0,2080.0,2078.49,2078.49,704.0
2024-11-07 12:15:00,2080.0,2093.27,2080.0,2093.27,2694.0,2080.0,2093.27,2080.0,2093.27,2694.0
2024-11-07 12:20:00,2093.27,2093.27,2093.27,2093.27,0.0,2093.27,2093.27,2093.27,2093.27,0.0
2024-11-07 12:25:00,2093.27,2093.27,2093.27,2093.27,0.0,2093.27,2093.27,2093.27,2093.27,0.0
2024-11-07 12:30:00,2094.67,2098.74,2094.67,2098.04,500.0,2094.67,2098.74,2094.67,2098.04,500.0
2024-11-07 12:35:00,2104.82,2114.26,2104.82,2114.26,641.0,2104.82,2114.26,2104.82,2114.26,641.0
2024-11-07 12:40:00,2111.1,2115.29,2111.09,2115.29,300.0,2111.1,2115.29,2111.09,2115.29,300.0
2024-11-07 12:45:00,2118.0,2118.0,2118.0,2118.0,100.0,2118.0,2118.0,2118.0,2118.0,100.0
2024-11-07 12:50:00,2124.13,2124.13,2124.13,2124.13,100.0,2124.13,2124.13,2124.13,2124.13,100.0
2024-11-07 12:55:00,2129.78,2129.78,2129.0,2129.0,523.0,2129.78,2129.78,2129.0,2129.0,523.0
2024-11-07 13:00:00,2134.2,2134.2,2132.0,2132.0,400.0,2134.2,2134.2,2132.0,2132.0,400.0
2024-11-07 13:05:00,2142.14,2142.14,2135.34,2136.64,1500.0,2142.14,2142.14,2135.34,2136.64,1500.0
2024-11-07 13:10:00,2136.64,2136.75,2127.57,2131.29,3751.0,2136.64,2136.75,2127.57,2131.29,3751.0
2024-11-07 13:15:00,2131.29,2131.29,2131.29,2131.29,0.0,2131.29,2131.29,2131.29,2131.29,0.0
2024-11-07 13:20:00,2139.77,2156.98,2139.53,2156.98,990.0,2139.77,2156.98,2139.53,2156.98,990.0
2024-11-07 13:25:00,2160.52,2165.75,2160.52,2165.75,300.0,2160.52,2165.75,2160.52,2165.75,300.0
2024-11-07 13:30:00,2161.94,2165.1,2150.26,2150.26,1157.0,2161.94,2165.1,2150.26,2150.26,1157.0
2024-11-07 13:35:00,2150.26,2150.26,2150.26,2150.26,0.0,2150.26,2150.26,2150.26,2150.26,0.0
2024-11-07 13:40:00,2150.28,2154.29,2150.28,2150.86,300.0,2150.28,2154.29,2150.28,2150.86,300.0
2024-11-07 13:45:00,2147.93,2147.94,2147.93,2147.93,100.0,2147.93,2147.94,2147.93,2147.93,100.0
2024-11-07 13:50:00,2156.95,2159.44,2155.3,2159.44,500.0,2156.95,2159.44,2155.3,2159.44,500.0
2024-11-07 13:55:00,2158.91,2163.13,2158.9,2163.13,323.0,2158.91,2163.13,2158.9,2163.13,323.0
2024-11-07 14:00:00,2159.95,2159.95,2154.4,2155.77,975.0,2159.95,2159.95,2154.4,2155.77,975.0
2024-11-07 14:05:00,2161.57,2166.78,2161.56,2166.78,200.0,2161.57,2166.78,2161.56,2166.78,200.0
2024-11-07 14:10:00,2157.66,2157.66,2157.66,2157.66,101.0,2157.66,2157.66,2157.66,2157.66,101.0
2024-11-07 14:15:00,2155.74,2155.75,2151.89,2152.74,600.0,2155.74,2155.75,2151.89,2152.74,600.0
2024-11-07 14:20:00,2151.1,2151.1,2146.68,2146.68,345.0,2151.1,2151.1,2146.68,2146.68,345.0
2024-11-07 14:25:00,2141.69,2145.0,2141.69,2144.45,1500.0,2141.69,2145.0,2141.69,2144.45,1500.0
2024-11-07 14:30:00,2144.45,2144.45,2144.45,2144.45,0.0,2144.45,2144.45,2144.45,2144.45,0.0
2024-11-07 14:35:00,2146.22,2146.22,2146.21,2146.22,100.0,2146.22,2146.22,2146.21,2146.22,100.0
2024-11-07 14:40:00,2146.22,2146.22,2129.05,2130.44,868.0,2146.22,2146.22,2129.05,2130.44,868.0
2024-11-07 14:45:00,2137.31,2141.82,2137.31,2141.82,300.0,2137.31,2141.82,2137.31,2141.82,300.0
2024-11-07 14:50:00,2141.82,2141.82,2141.82,2141.82,0.0,2141.82,2141.82,2141.82,2141.82,0.0
2024-11-07 14:55:00,2152.7,2154.58,2152.7,2154.58,200.0,2152.7,2154.58,2152.7,2154.58,200.0
2024-11-07 15:00:00,2155.76,2155.76,2150.0,2151.82,399.0,2155.76,2155.76,2150.0,2151.82,399.0
2024-11-07 15:05:00,2158.41,2159.12,2156.5,2159.12,300.0,2158.41,2159.12,2156.5,2159.12,300.0
2024-11-07 15:10:00,2161.95,2162.67,2158.87,2158.87,2742.0,2161.95,2162.67,2158.87,2158.87,2742.0
2024-11-07 15:15:00,2155.5,2155.5,2155.5,2155.5,100.0,2155.5,2155.5,2155.5,2155.5,100.0
2024-11-07 15:20:00,2158.47,2163.63,2158.42,2163.63,673.0,2158.47,2163.63,2158.42,2163.63,673.0
2024-11-07 15:25:00,2163.61,2163.61,2163.6,2163.61,100.0,2163.61,2163.61,2163.6,2163.61,100.0
2024-11-07 15:30:00,2168.5,2168.5,2165.99,2166.52,765.0,2168.5,2168.5,2165.99,2166.52,765.0
2024-11-07 15:35:00,2169.58,2172.65,2169.58,2172.65,500.0,2169.58,2172.65,2169.58,2172.65,500.0
2024-11-07 15:40:00,2172.26,2175.29,2172.25,2175.29,300.0,2172.26,2175.29,2172.25,2175.29,300.0
2024-11-07 15:45:00,2175.0,2182.19,2175.0,2180.05,1321.0,2175.0,2182.19,2175.0,2180.05,1321.0
2024-11-07 15:50:00,2182.24,2188.93,2180.99,2180.99,2527.0,2182.24,2188.93,2180.99,2180.99,2527.0
2024-11-07 15:55:00,2181.47,2181.47,2168.41,2173.9,8650.0,2181.47,2181.47,2168.41,2173.9,8650.0
2024-11-08 09:30:00,2203.5,2203.5,2203.5,2203.5,2342.0,2203.5,2203.5,2203.5,2203.5,2342.0
2024-11-08 09:35:00,2222.63,2234.9,2222.63,2234.9,500.0,2222.63,2234.9,2222.63,2234.9,500.0
2024-11-08 09:40:00,2240.92,2240.92,2227.84,2237.04,618.0,2240.92,2240.92,2227.84,2237.04,618.0
2024-11-08 09:45:00,2240.82,2240.82,2227.25,2231.01,1939.0,2240.82,2240.82,2227.25,2231.01,1939.0
2024-11-08 09:50:00,2236.82,2244.0,2236.81,2242.7,2059.0,2236.82,2244.0,2236.81,2242.7,2059.0
2024-11-08 09:55:00,2244.0,2257.0,2243.7,2256.49,4787.0,2244.0,2257.0,2243.7,2256.49,4787.0
2024-11-08 10:00:00,2263.28,2267.07,2257.82,2261.94,1551.0,2263.28,2267.07,2257.82,2261.94,1551.0
2024-11-08 10:05:00,2261.94,2271.82,2261.94,2267.71,1180.0,2261.94,2271.82,2261.94,2267.71,1180.0
2024-11-08 10:10:00,2261.18,2269.18,2253.75,2268.52,6097.0,2261.18,2269.18,2253.75,2268.52,6097.0
2024-11-08 10:15:00,2265.52,2267.1,2264.21,2265.32,537.0,2265.52,2267.1,2264.21,2265.32,537.0
2024-11-08 10:20:00,2262.81,2265.0,2260.43,2260.43,678.0,2262.81,2265.0,2260.43,2260.43,678.0
2024-11-08 10:25:00,2260.45,2264.87,2259.88,2263.56,926.0,2260.45,2264.87,2259.88,2263.56,926.0
2024-11-08 10:30:00,2267.38,2273.21,2266.28,2273.21,1100.0,2267.38,2273.21,2266.28,2273.21,1100.0
2024-11-08 10:35:00,2274.0,2277.2,2268.99,2277.2,3332.0,2274.0,2277.2,2268.99,2277.2,3332.0
2024-11-08 10:40:00,2284.6,2290.17,2284.6,2290.17,400.0,2284.6,2290.17,2284.6,2290.17,400.0
2024-11-08 10:45:00,2289.8,2290.79,2289.8,2290.29,1100.0,2289.8,2290.79,2289.8,2290.29,1100.0
2024-11-08 10:50:00,2290.29,2290.29,2290.29,2290.29,0.0,2290.29,2290.29,2290.29,2290.29,0.0
2024-11-08 10:55:00,2290.29,2290.29,2290.29,2290.29,0.0,2290.29,2290.29,2290.29,2290.29,0.0
2024-11-08 11:00:00,2313.33,2313.33,2309.28,2309.28,300.0,2313.33,2313.33,2309.28,2309.28,300.0
2024-11-08 11:05:00,2309.51,2313.37,2309.51,2311.69,787.0,2309.51,2313.37,2309.51,2311.69,787.0
2024-11-08 11:10:00,2305.0,2305.0,2304.64,2305.0,931.0,2305.0,2305.0,2304.64,2305.0,931.0
2024-11-08 11:15:00,2305.0,2305.0,2294.72,2294.72,400.0,2305.0,2305.0,2294.72,2294.72,400.0
2024-11-08 11:20:00,2294.72,2294.72,2294.72,2294.72,0.0,2294.72,2294.72,2294.72,2294.72,0.0
2024-11-08 11:25:00,2311.14,2311.98,2311.14,2311.98,200.0,2311.14,2311.98,2311.14,2311.98,200.0
2024-11-08 11:30:00,2312.82,2317.43,2310.0,2310.0,740.0,2312.82,2317.43,2310.0,2310.0,740.0
2024-11-08 11:35:00,2310.95,2315.72,2310.95,2315.72,340.0,2310.95,2315.72,2310.95,2315.72,340.0
2024-11-08 11:40:00,2319.81,2327.75,2319.81,2327.74,200.0,2319.81,2327.75,2319.81,2327.74,200.0
2024-11-08 11:45:00,2327.74,2327.74,2327.74,2327.74,0.0,2327.74,2327.74,2327.74,2327.74,0.0
2024-11-08 11:50:00,2325.56,2325.56,2315.55,2315.55,2160.0,2325.56,2325.56,2315.55,2315.55,2160.0
2024-11-08 11:55:00,2311.69,2311.69,2308.65,2309.83,4699.0,2311.69,2311.69,2308.65,2309.83,4699.0
2024-11-08 12:00:00,2310.02,2310.02,2299.49,2299.49,1100.0,2310.02,2310.02,2299.49,2299.49,1100.0
2024-11-08 12:05:00,2302.05,2302.05,2301.87,2301.87,500.0,2302.05,2302.05,2301.87,2301.87,500.0
2024-11-08 12:10:00,2304.48,2305.87,2302.71,2302.71,423.0,2304.48,2305.87,2302.71,2302.71,423.0
2024-11-08 12:15:00,2301.19,2301.19,2293.19,2296.46,500.0,2301.19,2301.19,2293.19,2296.46,500.0
2024-11-08 12:20:00,2295.51,2296.13,2293.56,2293.68,941.0,2295.51,2296.13,2293.56,2293.68,941.0
2024-11-08 12:25:00,2296.3,2299.18,2296.29,2299.18,200.0,2296.3,2299.18,2296.29,2299.18,200.0
2024-11-08 12:30:00,2293.41,2303.53,2293.41,2303.53,420.0,2293.41,2303.53,2293.41,2303.53,420.0
2024-11-08 12:35:00,2303.53,2303.53,2303.53,2303.53,0.0,2303.53,2303.53,2303.53,2303.53,0.0
2024-11-08 12:40:00,2308.98,2312.35,2308.98,2312.34,300.0,2308.98,2312.35,2308.98,2312.34,300.0
2024-11-08 12:45:00,2314.65,2315.84,2314.65,2315.84,572.0,2314.65,2315.84,2314.65,2315.84,572.0
2024-11-08 12:50:00,2317.39,2317.84,2315.5,2317.84,400.0,2317.39,2317.84,2315.5,2317.84,400.0
2024-11-08 12:55:00,2317.84,2317.84,2317.84,2317.84,0.0,2317.84,2317.84,2317.84,2317.84,0.0
2024-11-08 13:00:00,2322.61,2327.05,2322.61,2327.05,816.0,2322.61,2327.05,2322.61,2327.05,816.0
2024-11-08 13:05:00,2328.8,2329.22,2328.8,2329.22,200.0,2328.8,2329.22,2328.8,2329.22,200.0
2024-11-08 13:10:00,2327.04,2327.04,2324.99,2324.99,417.0,2327.04,2327.04,2324.99,2324.99,417.0
2024-11-08 13:15:00,2328.92,2329.99,2321.34,2329.99,1006.0,2328.92,2329.99,2321.34,2329.99,1006.0
2024-11-08 13:20:00,2329.3,2331.06,2329.3,2329.81,400.0,2329.3,2331.06,2329.3,2329.81,400.0
2024-11-08 13:25:00,2333.82,2333.82,2333.81,2333.82,400.0,2333.82,2333.82,2333.81,2333.82,400.0
2024-11-08 13:30:00,2336.15,2337.38,2332.69,2335.73,3400.0,2336.15,2337.38,2332.69,2335.73,3400.0
2024-11-08 13:35:00,2340.26,2342.74,2338.46,2342.74,2067.0,2340.26,2342.74,2338.46,2342.74,2067.0
2024-11-08 13:40:00,2342.74,2342.74,2342.74,2342.74,0.0,2342.74,2342.74,2342.74,2342.74,0.0
2024-11-08 13:45:00,2346.58,2346.9,2346.58,2346.89,200.0,2346.58,2346.9,2346.58,2346.89,200.0
2024-11-08 13:50:00,2350.39,2350.39,2341.48,2346.11,7051.0,2350.39,2350.39,2341.48,2346.11,7051.0
2024-11-08 13:55:00,2346.11,2346.11,2342.94,2345.16,700.0,2346.11,2346.11,2342.94,2345.16,700.0
2024-11-08 14:00:00,2346.68,2346.68,2344.5,2345.5,400.0,2346.68,2346.68,2344.5,2345.5,400.0
2024-11-08 14:05:00,2344.97,2348.89,2344.97,2348.89,310.0,2344.97,2348.89,2344.97,2348.89,310.0
2024-11-08 14:10:00,2348.89,2348.89,2348.89,2348.89,0.0,2348.89,2348.89,2348.89,2348.89,0.0
2024-11-08 14:15:00,2350.0,2351.98,2344.87,2349.54,3644.0,2350.0,2351.98,2344.87,2349.54,3644.0
2024-11-08 14:20:00,2347.52,2347.52,2345.91,2345.91,500.0,2347.52,2347.52,2345.91,2345.91,500.0
2024-11-08 14:25:00,2341.81,2349.51,2341.81,2346.14,454.0,2341.81,2349.51,2341.81,2346.14,454.0
2024-11-08 14:30:00,2345.49,2346.01,2342.75,2345.66,1058.0,2345.49,2346.01,2342.75,2345.66,1058.0
2024-11-08 14:35:00,2348.71,2348.71,2340.08,2344.75,2558.0,2348.71,2348.71,2340.08,2344.75,2558.0
2024-11-08 14:40:00,2346.37,2350.42,2346.36,2350.42,1000.0,2346.37,2350.42,2346.36,2350.42,1000.0
2024-11-08 14:45:00,2347.49,2347.5,2347.49,2347.49,100.0,2347.49,2347.5,2347.49,2347.49,100.0
2024-11-08 14:50:00,2349.95,2349.95,2349.95,2349.95,100.0,2349.95,2349.95,2349.95,2349.95,100.0
2024-11-08 14:55:00,2348.93,2348.93,2348.78,2348.78,2112.0,2348.93,2348.93,2348.78,2348.78,2112.0
2024-11-08 15:00:00,2349.08,2350.62,2345.84,2346.64,1995.0,2349.08,2350.62,2345.84,2346.64,1995.0
2024-11-08 15:05:00,2347.72,2349.82,2347.72,2348.49,1600.0,2347.72,2349.82,2347.72,2348.49,1600.0
2024-11-08 15:10:00,2347.5,2348.13,2334.76,2334.77,1907.0,2347.5,2348.13,2334.76,2334.77,1907.0
2024-11-08 15:15:00,2334.1,2334.25,2334.09,2334.24,460.0,2334.1,2334.25,2334.09,2334.24,460.0
2024-11-08 15:20:00,2324.45,2324.46,2324.45,2324.45,100.0,2324.45,2324.46,2324.45,2324.45,100.0
2024-11-08 15:25:00,2327.92,2330.0,2323.51,2323.51,1398.0,2327.92,2330.0,2323.51,2323.51,1398.0
2024-11-08 15:30:00,2323.51,2323.51,2323.51,2323.51,0.0,2323.51,2323.51,2323.51,2323.51,0.0
2024-11-08 15:35:00,2326.52,2329.63,2326.51,2327.66,400.0,2326.52,2329.63,2326.51,2327.66,400.0
2024-11-08 15:40:00,2328.66,2328.66,2328.65,2328.66,100.0,2328.66,2328.66,2328.65,2328.66,100.0
2024-11-08 15:45:00,2334.67,2337.13,2333.3,2336.62,2173.0,2334.67,2337.13,2333.3,2336.62,2173.0
2024-11-08 15:50:00,2334.34,2334.34,2325.91,2326.89,720.0,2334.34,2334.34,2325.91,2326.89,720.0
2024-11-08 15:55:00,2322.86,2333.3,2321.74,2330.05,3355.0,2322.86,2333.3,2321.74,2330.05,3355.0
2024-11-11 09:35:00,2355.61,2358.5,2339.04,2339.04,2781.0,2355.61,2358.5,2339.04,2339.04,2781.0
2024-11-11 09:40:00,2338.0,2352.97,2334.32,2334.32,1047.0,2338.0,2352.97,2334.32,2334.32,1047.0
2024-11-11 09:45:00,2327.63,2327.63,2318.42,2324.38,331.0,2327.63,2327.63,2318.42,2324.38,331.0
2024-11-11 09:50:00,2325.89,2344.5,2325.88,2344.5,986.0,2325.89,2344.5,2325.88,2344.5,986.0
2024-11-11 09:55:00,2330.29,2330.29,2330.29,2330.29,100.0,2330.29,2330.29,2330.29,2330.29,100.0
2024-11-11 10:00:00,2331.45,2331.45,2316.36,2316.36,1015.0,2331.45,2331.45,2316.36,2316.36,1015.0
2024-11-11 10:05:00,2316.36,2316.36,2316.36,2316.36,0.0,2316.36,2316.36,2316.36,2316.36,0.0
2024-11-11 10:10:00,2316.36,2316.36,2316.36,2316.36,0.0,2316.36,2316.36,2316.36,2316.36,0.0
2024-11-11 10:15:00,2326.31,2326.31,2324.36,2324.36,515.0,2326.31,2326.31,2324.36,2324.36,515.0
2024-11-11 10:20:00,2324.8,2326.78,2323.79,2326.78,508.0,2324.8,2326.78,2323.79,2326.78,508.0
2024-11-11 10:25:00,2327.0,2330.0,2327.0,2330.0,675.0,2327.0,2330.0,2327.0,2330.0,675.0
2024-11-11 10:30:00,2327.0,2331.82,2327.0,2329.27,2186.0,2327.0,2331.82,2327.0,2329.27,2186.0
2024-11-11 10:35:00,2332.0,2332.0,2332.0,2332.0,100.0,2332.0,2332.0,2332.0,2332.0,100.0
2024-11-11 10:40:00,2325.46,2330.7,2323.8,2323.81,300.0,2325.46,2330.7,2323.8,2323.81,300.0
2024-11-11 10:45:00,2325.41,2336.72,2325.41,2336.72,300.0,2325.41,2336.72,2325.41,2336.72,300.0
2024-11-11 10:50:00,2336.72,2336.72,2336.72,2336.72,0.0,2336.72,2336.72,2336.72,2336.72,0.0
2024-11-11 10:55:00,2332.8,2346.32,2332.8,2345.0,1746.0,2332.8,2346.32,2332.8,2345.0,1746.0
2024-11-11 11:00:00,2342.59,2342.6,2342.59,2342.59,208.0,2342.59,2342.6,2342.59,2342.59,208.0
2024-11-11 11:05:00,2348.43,2355.56,2348.43,2353.56,2200.0,2348.43,2355.56,2348.43,2353.56,2200.0
2024-11-11 11:10:00,2352.1,2355.7,2346.25,2346.25,2886.0,2352.1,2355.7,2346.25,2346.25,2886.0
2024-11-11 11:15:00,2349.84,2350.52,2349.84,2350.52,304.0,2349.84,2350.52,2349.84,2350.52,304.0
2024-11-11 11:20:00,2342.1,2342.1,2342.1,2342.1,100.0,2342.1,2342.1,2342.1,2342.1,100.0
2024-11-11 11:25:00,2342.59,2348.26,2341.39,2341.93,700.0,2342.59,2348.26,2341.39,2341.93,700.0
2024-11-11 11:30:00,2339.87,2339.87,2339.87,2339.87,100.0,2339.87,2339.87,2339.87,2339.87,100.0
2024-11-11 11:35:00,2335.06,2335.38,2334.49,2335.38,300.0,2335.06,2335.38,2334.49,2335.38,300.0
2024-11-11 11:40:00,2335.38,2335.38,2335.38,2335.38,0.0,2335.38,2335.38,2335.38,2335.38,0.0
2024-11-11 11:45:00,2334.83,2334.83,2334.82,2334.83,100.0,2334.83,2334.83,2334.82,2334.83,100.0
2024-11-11 11:50:00,2340.23,2345.0,2339.97,2345.0,400.0,2340.23,2345.0,2339.97,2345.0,400.0
2024-11-11 11:55:00,2345.0,2345.0,2345.0,2345.0,0.0,2345.0,2345.0,2345.0,2345.0,0.0
2024-11-11 12:00:00,2345.0,2345.0,2345.0,2345.0,0.0,2345.0,2345.0,2345.0,2345.0,0.0
2024-11-11 12:05:00,2343.31,2343.31,2338.55,2338.55,649.0,2343.31,2343.31,2338.55,2338.55,649.0
2024-11-11 12:10:00,2338.55,2338.55,2338.55,2338.55,0.0,2338.55,2338.55,2338.55,2338.55,0.0
2024-11-11 12:15:00,2342.97,2349.77,2342.97,2349.77,500.0,2342.97,2349.77,2342.97,2349.77,500.0
2024-11-11 12:20:00,2347.1,2347.1,2347.1,2347.1,100.0,2347.1,2347.1,2347.1,2347.1,100.0
2024-11-11 12:25:00,2348.81,2348.94,2348.81,2348.81,300.0,2348.81,2348.94,2348.81,2348.81,300.0
2024-11-11 12:30:00,2348.81,2348.81,2348.81,2348.81,100.0,2348.81,2348.81,2348.81,2348.81,100.0
2024-11-11 12:35:00,2349.99,2349.99,2349.99,2349.99,428.0,2349.99,2349.99,2349.99,2349.99,428.0
2024-11-11 12:40:00,2345.47,2345.47,2345.47,2345.47,105.0,2345.47,2345.47,2345.47,2345.47,105.0
2024-11-11 12:45:00,2345.47,2345.47,2345.47,2345.47,0.0,2345.47,2345.47,2345.47,2345.47,0.0
2024-11-11 12:50:00,2345.47,2345.47,2345.47,2345.47,0.0,2345.47,2345.47,2345.47,2345.47,0.0
2024-11-11 12:55:00,2345.47,2345.47,2345.47,2345.47,0.0,2345.47,2345.47,2345.47,2345.47,0.0
2024-11-11 13:00:00,2332.95,2335.0,2332.95,2334.54,852.0,2332.95,2335.0,2332.95,2334.54,852.0
2024-11-11 13:05:00,2334.54,2334.54,2334.54,2334.54,0.0,2334.54,2334.54,2334.54,2334.54,0.0
2024-11-11 13:10:00,2329.58,2329.58,2329.58,2329.58,100.0,2329.58,2329.58,2329.58,2329.58,100.0
2024-11-11 13:15:00,2329.58,2329.58,2329.58,2329.58,0.0,2329.58,2329.58,2329.58,2329.58,0.0
2024-11-11 13:20:00,2329.58,2329.58,2329.58,2329.58,0.0,2329.58,2329.58,2329.58,2329.58,0.0
2024-11-11 13:25:00,2330.8,2330.8,2330.8,2330.8,100.0,2330.8,2330.8,2330.8,2330.8,100.0
2024-11-11 13:30:00,2330.8,2330.8,2330.8,2330.8,0.0,2330.8,2330.8,2330.8,2330.8,0.0
2024-11-11 13:35:00,2334.09,2337.41,2334.08,2337.41,200.0,2334.09,2337.41,2334.08,2337.41,200.0
2024-11-11 13:40:00,2341.15,2342.2,2341.15,2342.2,200.0,2341.15,2342.2,2341.15,2342.2,200.0
2024-11-11 13:45:00,2349.21,2349.21,2344.65,2344.65,200.0,2349.21,2349.21,2344.65,2344.65,200.0
2024-11-11 13:50:00,2344.43,2344.43,2344.0,2344.0,310.0,2344.43,2344.43,2344.0,2344.0,310.0
2024-11-11 13:55:00,2340.15,2340.15,2340.15,2340.15,100.0,2340.15,2340.15,2340.15,2340.15,100.0
2024-11-11 14:00:00,2332.61,2334.95,2332.56,2334.95,304.0,2332.61,2334.95,2332.56,2334.95,304.0
2024-11-11 14:05:00,2334.95,2334.95,2334.95,2334.95,0.0,2334.95,2334.95,2334.95,2334.95,0.0
2024-11-11 14:10:00,2340.0,2343.84,2340.0,2343.84,223.0,2340.0,2343.84,2340.0,2343.84,223.0
2024-11-11 14:15:00,2340.0,2343.84,2338.93,2339.53,500.0,2340.0,2343.84,2338.93,2339.53,500.0
2024-11-11 14:20:00,2336.41,2336.41,2336.41,2336.41,100.0,2336.41,2336.41,2336.41,2336.41,100.0
2024-11-11 14:25:00,2337.56,2344.13,2337.56,2344.13,200.0,2337.56,2344.13,2337.56,2344.13,200.0
2024-11-11 14:30:00,2344.13,2344.13,2344.13,2344.13,100.0,2344.13,2344.13,2344.13,2344.13,100.0
2024-11-11 14:35:00,2344.13,2344.13,2334.69,2341.52,300.0,2344.13,2344.13,2334.69,2341.52,300.0
2024-11-11 14:40:00,2341.52,2345.41,2337.66,2345.41,700.0,2341.52,2345.41,2337.66,2345.41,700.0
2024-11-11 14:45:00,2337.1,2337.1,2337.1,2337.1,100.0,2337.1,2337.1,2337.1,2337.1,100.0
2024-11-11 14:50:00,2343.87,2343.87,2343.87,2343.87,100.0,2343.87,2343.87,2343.87,2343.87,100.0
2024-11-11 14:55:00,2343.87,2343.87,2339.68,2341.64,400.0,2343.87,2343.87,2339.68,2341.64,400.0
2024-11-11 15:00:00,2335.91,2343.35,2335.91,2343.35,300.0,2335.91,2343.35,2335.91,2343.35,300.0
2024-11-11 15:05:00,2343.35,2347.76,2340.67,2340.98,945.0,2343.35,2347.76,2340.67,2340.98,945.0
2024-11-11 15:10:00,2339.59,2346.12,2339.58,2346.12,360.0,2339.59,2346.12,2339.58,2346.12,360.0
2024-11-11 15:15:00,2346.12,2346.12,2344.13,2344.13,300.0,2346.12,2346.12,2344.13,2344.13,300.0
2024-11-11 15:20:00,2342.67,2342.73,2342.67,2342.73,200.0,2342.67,2342.73,2342.67,2342.73,200.0
2024-11-11 15:25:00,2340.2,2344.9,2339.53,2339.53,500.0,2340.2,2344.9,2339.53,2339.53,500.0
2024-11-11 15:30:00,2342.63,2344.68,2342.63,2344.68,200.0,2342.63,2344.68,2342.63,2344.68,200.0
2024-11-11 15:35:00,2350.76,2356.19,2350.75,2355.49,954.0,2350.76,2356.19,2350.75,2355.49,954.0
2024-11-11 15:40:00,2355.53,2355.59,2349.25,2349.25,600.0,2355.53,2355.59,2349.25,2349.25,600.0
2024-11-11 15:45:00,2348.85,2354.65,2343.23,2343.23,1700.0,2348.85,2354.65,2343.23,2343.23,1700.0
2024-11-11 15:50:00,2341.1,2359.77,2341.1,2359.77,2094.0,2341.1,2359.77,2341.1,2359.77,2094.0
2024-11-11 15:55:00,2355.03,2358.02,2347.9,2347.9,3048.0,2355.03,2358.02,2347.9,2347.9,3048.0
2024-11-12 09:30:00,2350.0,2366.62,2350.0,2358.72,2443.0,2350.0,2366.62,2350.0,2358.72,2443.0
2024-11-12 09:35:00,2367.35,2369.05,2356.0,2366.45,516.0,2367.35,2369.05,2356.0,2366.45,516.0
2024-11-12 09:40:00,2363.68,2363.68,2359.39,2359.39,200.0,2363.68,2363.68,2359.39,2359.39,200.0
2024-11-12 09:45:00,2361.18,2361.18,2355.88,2355.88,300.0,2361.18,2361.18,2355.88,2355.88,300.0
2024-11-12 09:50:00,2349.27,2349.27,2349.27,2349.27,100.0,2349.27,2349.27,2349.27,2349.27,100.0
2024-11-12 09:55:00,2349.27,2349.27,2349.27,2349.27,0.0,2349.27,2349.27,2349.27,2349.27,0.0
2024-11-12 10:00:00,2343.42,2343.42,2342.6,2342.61,250.0,2343.42,2343.42,2342.6,2342.61,250.0
2024-11-12 10:05:00,2336.88,2336.88,2336.88,2336.88,587.0,2336.88,2336.88,2336.88,2336.88,587.0
2024-11-12 10:10:00,2337.58,2337.58,2337.57,2337.58,100.0,2337.58,2337.58,2337.57,2337.58,100.0
2024-11-12 10:15:00,2337.58,2337.58,2336.67,2336.67,211.0,2337.58,2337.58,2336.67,2336.67,211.0
2024-11-12 10:20:00,2336.51,2336.51,2331.18,2331.18,739.0,2336.51,2336.51,2331.18,2331.18,739.0
2024-11-12 10:25:00,2329.68,2329.68,2329.68,2329.68,100.0,2329.68,2329.68,2329.68,2329.68,100.0
2024-11-12 10:30:00,2324.29,2327.42,2324.28,2327.41,307.0,2324.29,2327.42,2324.28,2327.41,307.0
2024-11-12 10:35:00,2327.41,2327.41,2327.41,2327.41,0.0,2327.41,2327.41,2327.41,2327.41,0.0
2024-11-12 10:40:00,2331.39,2336.38,2331.39,2335.24,600.0,2331.39,2336.38,2331.39,2335.24,600.0
2024-11-12 10:45:00,2335.24,2335.24,2335.24,2335.24,0.0,2335.24,2335.24,2335.24,2335.24,0.0
2024-11-12 10:50:00,2335.78,2335.78,2333.02,2333.02,1700.0,2335.78,2335.78,2333.02,2333.02,1700.0
2024-11-12 10:55:00,2334.61,2334.61,2334.61,2334.61,100.0,2334.61,2334.61,2334.61,2334.61,100.0
2024-11-12 11:00:00,2334.61,2334.61,2334.61,2334.61,0.0,2334.61,2334.61,2334.61,2334.61,0.0
2024-11-12 11:05:00,2334.61,2334.61,2334.61,2334.61,0.0,2334.61,2334.61,2334.61,2334.61,0.0
2024-11-12 11:10:00,2339.57,2339.57,2338.92,2338.92,200.0,2339.57,2339.57,2338.92,2338.92,200.0
2024-11-12 11:15:00,2344.19,2344.19,2344.19,2344.19,200.0,2344.19,2344.19,2344.19,2344.19,200.0
2024-11-12 11:20:00,2344.19,2344.19,2344.19,2344.19,0.0,2344.19,2344.19,2344.19,2344.19,0.0
2024-11-12 11:25:00,2359.24,2359.24,2359.24,2359.24,100.0,2359.24,2359.24,2359.24,2359.24,100.0
2024-11-12 11:30:00,2355.0,2355.0,2355.0,2355.0,100.0,2355.0,2355.0,2355.0,2355.0,100.0
2024-11-12 11:35:00,2357.0,2357.0,2357.0,2357.0,234.0,2357.0,2357.0,2357.0,2357.0,234.0
2024-11-12 11:40:00,2353.05,2353.05,2353.05,2353.05,272.0,2353.05,2353.05,2353.05,2353.05,272.0
2024-11-12 11:45:00,2353.05,2353.05,2353.05,2353.05,0.0,2353.05,2353.05,2353.05,2353.05,0.0
2024-11-12 11:50:00,2347.72,2347.72,2347.71,2347.72,109.0,2347.72,2347.72,2347.71,2347.72,109.0
2024-11-12 11:55:00,2351.71,2351.71,2351.71,2351.71,413.0,2351.71,2351.71,2351.71,2351.71,413.0
2024-11-12 12:00:00,2351.71,2351.71,2351.71,2351.71,0.0,2351.71,2351.71,2351.71,2351.71,0.0
2024-11-12 12:05:00,2351.71,2351.71,2351.71,2351.71,0.0,2351.71,2351.71,2351.71,2351.71,0.0
2024-11-12 12:10:00,2347.86,2350.19,2347.86,2350.19,200.0,2347.86,2350.19,2347.86,2350.19,200.0
2024-11-12 12:15:00,2349.97,2349.97,2344.9,2347.83,652.0,2349.97,2349.97,2344.9,2347.83,652.0
2024-11-12 12:20:00,2347.83,2347.83,2347.83,2347.83,0.0,2347.83,2347.83,2347.83,2347.83,0.0
2024-11-12 12:25:00,2347.83,2347.83,2347.83,2347.83,0.0,2347.83,2347.83,2347.83,2347.83,0.0
2024-11-12 12:30:00,2348.84,2350.17,2347.82,2349.35,1100.0,2348.84,2350.17,2347.82,2349.35,1100.0
2024-11-12 12:35:00,2348.69,2349.22,2345.07,2345.07,619.0,2348.69,2349.22,2345.07,2345.07,619.0
2024-11-12 12:40:00,2345.95,2345.96,2345.95,2345.95,100.0,2345.95,2345.96,2345.95,2345.95,100.0
2024-11-12 12:45:00,2345.35,2345.35,2345.35,2345.35,100.0,2345.35,2345.35,2345.35,2345.35,100.0
2024-11-12 12:50:00,2345.35,2345.35,2345.35,2345.35,0.0,2345.35,2345.35,2345.35,2345.35,0.0
2024-11-12 12:55:00,2337.31,2337.31,2337.31,2337.31,150.0,2337.31,2337.31,2337.31,2337.31,150.0
2024-11-12 13:00:00,2337.31,2337.31,2337.31,2337.31,0.0,2337.31,2337.31,2337.31,2337.31,0.0
2024-11-12 13:05:00,2333.14,2333.14,2332.63,2332.63,400.0,2333.14,2333.14,2332.63,2332.63,400.0
2024-11-12 13:10:00,2331.62,2332.61,2331.62,2332.12,590.0,2331.62,2332.61,2331.62,2332.12,590.0
2024-11-12 13:15:00,2340.0,2340.96,2340.0,2340.02,700.0,2340.0,2340.96,2340.0,2340.02,700.0
2024-11-12 13:20:00,2340.0,2340.71,2340.0,2340.2,1000.0,2340.0,2340.71,2340.0,2340.2,1000.0
2024-11-12 13:25:00,2340.65,2340.65,2340.0,2340.0,400.0,2340.65,2340.65,2340.0,2340.0,400.0
2024-11-12 13:30:00,2340.0,2340.07,2340.0,2340.07,300.0,2340.0,2340.07,2340.0,2340.07,300.0
2024-11-12 13:35:00,2341.0,2341.04,2340.0,2341.04,2720.0,2341.0,2341.04,2340.0,2341.04,2720.0
2024-11-12 13:40:00,2340.0,2341.04,2340.0,2340.28,500.0,2340.0,2341.04,2340.0,2340.28,500.0
2024-11-12 13:45:00,2344.26,2346.56,2344.25,2344.31,300.0,2344.26,2346.56,2344.25,2344.31,300.0
2024-11-12 13:50:00,2344.26,2346.64,2341.28,2341.28,600.0,2344.26,2346.64,2341.28,2341.28,600.0
2024-11-12 13:55:00,2343.87,2343.87,2343.87,2343.87,100.0,2343.87,2343.87,2343.87,2343.87,100.0
2024-11-12 14:00:00,2343.87,2343.87,2343.87,2343.87,0.0,2343.87,2343.87,2343.87,2343.87,0.0
2024-11-12 14:05:00,2343.87,2343.87,2343.87,2343.87,0.0,2343.87,2343.87,2343.87,2343.87,0.0
2024-11-12 14:10:00,2349.95,2350.16,2349.95,2350.16,300.0,2349.95,2350.16,2349.95,2350.16,300.0
2024-11-12 14:15:00,2350.16,2351.88,2347.54,2349.92,931.0,2350.16,2351.88,2347.54,2349.92,931.0
2024-11-12 14:20:00,2347.33,2347.33,2347.32,2347.32,300.0,2347.33,2347.33,2347.32,2347.32,300.0
2024-11-12 14:25:00,2345.96,2347.83,2345.96,2347.83,314.0,2345.96,2347.83,2345.96,2347.83,314.0
2024-11-12 14:30:00,2347.83,2347.83,2347.83,2347.83,0.0,2347.83,2347.83,2347.83,2347.83,0.0
2024-11-12 14:35:00,2347.83,2347.83,2347.83,2347.83,0.0,2347.83,2347.83,2347.83,2347.83,0.0
2024-11-12 14:40:00,2344.86,2345.87,2344.86,2345.78,900.0,2344.86,2345.87,2344.86,2345.78,900.0
2024-11-12 14:45:00,2345.78,2348.93,2345.77,2347.77,700.0,2345.78,2348.93,2345.77,2347.77,700.0
2024-11-12 14:50:00,2346.48,2347.39,2345.29,2347.08,2155.0,2346.48,2347.39,2345.29,2347.08,2155.0
2024-11-12 14:55:00,2346.98,2348.08,2345.17,2345.18,2100.0,2346.98,2348.08,2345.17,2345.18,2100.0
2024-11-12 15:00:00,2345.01,2346.05,2345.01,2346.05,600.0,2345.01,2346.05,2345.01,2346.05,600.0
2024-11-12 15:05:00,2349.26,2349.26,2344.79,2344.79,500.0,2349.26,2349.26,2344.79,2344.79,500.0
2024-11-12 15:10:00,2346.74,2346.74,2346.49,2346.49,300.0,2346.74,2346.74,2346.49,2346.49,300.0
2024-11-12 15:15:00,2352.02,2352.02,2352.01,2352.02,100.0,2352.02,2352.02,2352.01,2352.02,100.0
2024-11-12 15:20:00,2347.82,2351.74,2347.82,2351.74,297.0,2347.82,2351.74,2347.82,2351.74,297.0
2024-11-12 15:25:00,2350.46,2350.46,2350.46,2350.46,100.0,2350.46,2350.46,2350.46,2350.46,100.0
2024-11-12 15:30:00,2354.65,2354.65,2350.73,2350.73,200.0,2354.65,2354.65,2350.73,2350.73,200.0
2024-11-12 15:35:00,2350.73,2350.73,2350.73,2350.73,0.0,2350.73,2350.73,2350.73,2350.73,0.0
2024-11-12 15:40:00,2350.73,2350.73,2350.73,2350.73,0.0,2350.73,2350.73,2350.73,2350.73,0.0
2024-11-12 15:45:00,2349.01,2355.45,2349.01,2355.45,400.0,2349.01,2355.45,2349.01,2355.45,400.0
2024-11-12 15:50:00,2351.57,2351.63,2349.01,2351.63,2065.0,2351.57,2351.63,2349.01,2351.63,2065.0
2024-11-12 15:55:00,2351.63,2352.06,2348.45,2351.48,3105.0,2351.63,2352.06,2348.45,2351.48,3105.0
2024-11-13 09:30:00,2348.23,2355.15,2348.23,2354.69,1181.0,2348.23,2355.15,2348.23,2354.69,1181.0
2024-11-13 09:35:00,2361.4,2361.4,2353.92,2360.54,1350.0,2361.4,2361.4,2353.92,2360.54,1350.0
2024-11-13 09:40:00,2362.12,2362.12,2362.11,2362.12,100.0,2362.12,2362.12,2362.11,2362.12,100.0
2024-11-13 09:45:00,2362.12,2362.88,2362.11,2362.88,350.0,2362.12,2362.88,2362.11,2362.88,350.0
2024-11-13 09:50:00,2358.62,2361.52,2355.75,2361.52,900.0,2358.62,2361.52,2355.75,2361.52,900.0
2024-11-13 09:55:00,2357.05,2361.26,2357.04,2361.26,420.0,2357.05,2361.26,2357.04,2361.26,420.0
2024-11-13 10:00:00,2368.32,2368.32,2368.32,2368.32,100.0,2368.32,2368.32,2368.32,2368.32,100.0
2024-11-13 10:05:00,2355.73,2357.17,2354.96,2357.17,400.0,2355.73,2357.17,2354.96,2357.17,400.0
2024-11-13 10:10:00,2359.02,2369.73,2355.49,2369.73,2027.0,2359.02,2369.73,2355.49,2369.73,2027.0
2024-11-13 10:15:00,2369.63,2373.65,2366.44,2372.41,992.0,2369.63,2373.65,2366.44,2372.41,992.0
2024-11-13 10:20:00,2373.61,2373.61,2373.61,2373.61,145.0,2373.61,2373.61,2373.61,2373.61,145.0
2024-11-13 10:25:00,2383.62,2386.83,2383.3,2386.83,300.0,2383.62,2386.83,2383.3,2386.83,300.0
2024-11-13 10:30:00,2400.33,2400.53,2400.23,2400.24,346.0,2400.33,2400.53,2400.23,2400.24,346.0
2024-11-13 10:35:00,2402.52,2402.52,2394.1,2394.1,600.0,2402.52,2402.52,2394.1,2394.1,600.0
2024-11-13 10:40:00,2395.22,2395.22,2393.18,2393.72,300.0,2395.22,2395.22,2393.18,2393.72,300.0
2024-11-13 10:45:00,2394.65,2394.65,2392.0,2392.0,407.0,2394.65,2394.65,2392.0,2392.0,407.0
2024-11-13 10:50:00,2392.02,2393.43,2392.02,2393.43,400.0,2392.02,2393.43,2392.02,2393.43,400.0
2024-11-13 10:55:00,2390.61,2390.61,2390.61,2390.61,100.0,2390.61,2390.61,2390.61,2390.61,100.0
2024-11-13 11:00:00,2390.95,2390.95,2390.73,2390.74,200.0,2390.95,2390.95,2390.73,2390.74,200.0
2024-11-13 11:05:00,2390.0,2390.0,2390.0,2390.0,100.0,2390.0,2390.0,2390.0,2390.0,100.0
2024-11-13 11:10:00,2390.0,2390.0,2390.0,2390.0,0.0,2390.0,2390.0,2390.0,2390.0,0.0
2024-11-13 11:15:00,2390.0,2390.0,2390.0,2390.0,0.0,2390.0,2390.0,2390.0,2390.0,0.0
2024-11-13 11:20:00,2390.0,2391.7,2383.74,2383.74,700.0,2390.0,2391.7,2383.74,2383.74,700.0
2024-11-13 11:25:00,2380.43,2380.43,2380.43,2380.43,100.0,2380.43,2380.43,2380.43,2380.43,100.0
2024-11-13 11:30:00,2380.43,2380.43,2380.43,2380.43,0.0,2380.43,2380.43,2380.43,2380.43,0.0
2024-11-13 11:35:00,2387.92,2388.86,2387.92,2388.86,544.0,2387.92,2388.86,2387.92,2388.86,544.0
2024-11-13 11:40:00,2388.16,2388.16,2388.15,2388.16,100.0,2388.16,2388.16,2388.15,2388.16,100.0
2024-11-13 11:45:00,2387.96,2390.57,2387.96,2390.57,1603.0,2387.96,2390.57,2387.96,2390.57,1603.0
2024-11-13 11:50:00,2392.31,2392.31,2392.3,2392.31,269.0,2392.31,2392.31,2392.3,2392.31,269.0
2024-11-13 11:55:00,2388.9,2388.9,2388.72,2388.72,200.0,2388.9,2388.9,2388.72,2388.72,200.0
2024-11-13 12:00:00,2388.72,2388.72,2388.72,2388.72,0.0,2388.72,2388.72,2388.72,2388.72,0.0
2024-11-13 12:05:00,2388.72,2388.72,2388.72,2388.72,0.0,2388.72,2388.72,2388.72,2388.72,0.0
2024-11-13 12:10:00,2398.69,2398.69,2398.21,2398.21,353.0,2398.69,2398.69,2398.21,2398.21,353.0
2024-11-13 12:15:00,2396.02,2401.3,2395.14,2401.3,300.0,2396.02,2401.3,2395.14,2401.3,300.0
2024-11-13 12:20:00,2401.3,2401.3,2401.3,2401.3,0.0,2401.3,2401.3,2401.3,2401.3,0.0
2024-11-13 12:25:00,2396.01,2396.01,2396.0,2396.01,100.0,2396.01,2396.01,2396.0,2396.01,100.0
2024-11-13 12:30:00,2397.07,2397.07,2397.06,2397.07,100.0,2397.07,2397.07,2397.06,2397.07,100.0
2024-11-13 12:35:00,2397.01,2397.01,2392.72,2392.72,676.0,2397.01,2397.01,2392.72,2392.72,676.0
2024-11-13 12:40:00,2389.33,2392.16,2389.33,2392.12,769.0,2389.33,2392.16,2389.33,2392.12,769.0
2024-11-13 12:45:00,2388.12,2388.12,2388.11,2388.12,100.0,2388.12,2388.12,2388.11,2388.12,100.0
2024-11-13 12:50:00,2381.96,2386.43,2381.96,2383.13,1318.0,2381.96,2386.43,2381.96,2383.13,1318.0
2024-11-13 12:55:00,2383.09,2387.01,2383.08,2383.14,900.0,2383.09,2387.01,2383.08,2383.14,900.0
2024-11-13 13:00:00,2383.14,2383.14,2383.14,2383.14,0.0,2383.14,2383.14,2383.14,2383.14,0.0
2024-11-13 13:05:00,2384.06,2384.06,2384.06,2384.06,100.0,2384.06,2384.06,2384.06,2384.06,100.0
2024-11-13 13:10:00,2384.06,2384.06,2384.06,2384.06,0.0,2384.06,2384.06,2384.06,2384.06,0.0
2024-11-13 13:15:00,2388.34,2388.34,2388.34,2388.34,100.0,2388.34,2388.34,2388.34,2388.34,100.0
2024-11-13 13:20:00,2385.32,2385.32,2385.31,2385.32,100.0,2385.32,2385.32,2385.31,2385.32,100.0
2024-11-13 13:25:00,2385.32,2385.32,2385.32,2385.32,0.0,2385.32,2385.32,2385.32,2385.32,0.0
2024-11-13 13:30:00,2385.32,2385.32,2385.32,2385.32,0.0,2385.32,2385.32,2385.32,2385.32,0.0
2024-11-13 13:35:00,2385.32,2385.32,2385.32,2385.32,0.0,2385.32,2385.32,2385.32,2385.32,0.0
2024-11-13 13:40:00,2386.85,2386.85,2386.85,2386.85,100.0,2386.85,2386.85,2386.85,2386.85,100.0
2024-11-13 13:45:00,2386.85,2386.85,2386.85,2386.85,0.0,2386.85,2386.85,2386.85,2386.85,0.0
2024-11-13 13:50:00,2386.85,2386.85,2386.85,2386.85,0.0,2386.85,2386.85,2386.85,2386.85,0.0
2024-11-13 13:55:00,2386.85,2386.85,2386.85,2386.85,0.0,2386.85,2386.85,2386.85,2386.85,0.0
2024-11-13 14:00:00,2388.75,2388.75,2388.75,2388.75,100.0,2388.75,2388.75,2388.75,2388.75,100.0
2024-11-13 14:05:00,2384.08,2384.08,2384.08,2384.08,130.0,2384.08,2384.08,2384.08,2384.08,130.0
2024-11-13 14:10:00,2380.41,2380.41,2376.18,2376.18,300.0,2380.41,2380.41,2376.18,2376.18,300.0
2024-11-13 14:15:00,2377.07,2377.07,2377.05,2377.06,200.0,2377.07,2377.07,2377.05,2377.06,200.0
2024-11-13 14:20:00,2377.06,2377.06,2377.06,2377.06,0.0,2377.06,2377.06,2377.06,2377.06,0.0
2024-11-13 14:25:00,2377.06,2377.06,2377.06,2377.06,0.0,2377.06,2377.06,2377.06,2377.06,0.0
2024-11-13 14:30:00,2362.69,2363.06,2362.69,2363.06,403.0,2362.69,2363.06,2362.69,2363.06,403.0
2024-11-13 14:35:00,2360.32,2360.5,2360.31,2360.49,300.0,2360.32,2360.5,2360.31,2360.49,300.0
2024-11-13 14:40:00,2356.06,2360.0,2356.06,2359.9,604.0,2356.06,2360.0,2356.06,2359.9,604.0
2024-11-13 14:45:00,2359.44,2359.44,2354.88,2354.88,500.0,2359.44,2359.44,2354.88,2354.88,500.0
2024-11-13 14:50:00,2350.14,2351.27,2348.04,2348.04,610.0,2350.14,2351.27,2348.04,2348.04,610.0
2024-11-13 14:55:00,2352.51,2353.92,2350.44,2353.91,1080.0,2352.51,2353.92,2350.44,2353.91,1080.0
2024-11-13 15:00:00,2353.91,2353.91,2353.91,2353.91,0.0,2353.91,2353.91,2353.91,2353.91,0.0
2024-11-13 15:05:00,2353.91,2353.91,2353.91,2353.91,0.0,2353.91,2353.91,2353.91,2353.91,0.0
2024-11-13 15:10:00,2359.79,2359.79,2359.79,2359.79,100.0,2359.79,2359.79,2359.79,2359.79,100.0
2024-11-13 15:15:00,2359.79,2359.79,2359.79,2359.79,0.0,2359.79,2359.79,2359.79,2359.79,0.0
2024-11-13 15:20:00,2359.79,2359.79,2359.79,2359.79,0.0,2359.79,2359.79,2359.79,2359.79,0.0
2024-11-13 15:25:00,2359.79,2359.79,2359.79,2359.79,0.0,2359.79,2359.79,2359.79,2359.79,0.0
2024-11-13 15:30:00,2359.79,2359.79,2359.79,2359.79,0.0,2359.79,2359.79,2359.79,2359.79,0.0
2024-11-13 15:35:00,2359.64,2359.64,2359.64,2359.64,100.0,2359.64,2359.64,2359.64,2359.64,100.0
2024-11-13 15:40:00,2354.71,2361.53,2354.71,2361.53,1640.0,2354.71,2361.53,2354.71,2361.53,1640.0
2024-11-13 15:45:00,2359.26,2359.26,2353.97,2353.97,500.0,2359.26,2359.26,2353.97,2353.97,500.0
2024-11-13 15:50:00,2351.79,2351.79,2343.15,2345.5,1417.0,2351.79,2351.79,2343.15,2345.5,1417.0
2024-11-13 15:55:00,2345.3,2351.84,2342.62,2351.84,1301.0,2345.3,2351.84,2342.62,2351.84,1301.0
2024-11-14 09:30:00,2344.52,2344.52,2344.52,2344.52,1096.0,2344.52,2344.52,2344.52,2344.52,1096.0
2024-11-14 09:35:00,2330.72,2330.72,2330.71,2330.72,100.0,2330.72,2330.72,2330.71,2330.72,100.0
2024-11-14 09:40:00,2305.3,2318.7,2305.3,2318.7,200.0,2305.3,2318.7,2305.3,2318.7,200.0
2024-11-14 09:45:00,2330.0,2330.26,2330.0,2330.26,534.0,2330.0,2330.26,2330.0,2330.26,534.0
2024-11-14 09:50:00,2330.26,2330.26,2330.26,2330.26,0.0,2330.26,2330.26,2330.26,2330.26,0.0
2024-11-14 09:55:00,2330.26,2330.26,2330.26,2330.26,0.0,2330.26,2330.26,2330.26,2330.26,0.0
2024-11-14 10:00:00,2329.68,2329.68,2329.68,2329.68,100.0,2329.68,2329.68,2329.68,2329.68,100.0
2024-11-14 10:05:00,2329.68,2329.68,2329.68,2329.68,0.0,2329.68,2329.68,2329.68,2329.68,0.0
2024-11-14 10:10:00,2339.86,2339.86,2339.86,2339.86,100.0,2339.86,2339.86,2339.86,2339.86,100.0
2024-11-14 10:15:00,2339.86,2339.86,2339.86,2339.86,0.0,2339.86,2339.86,2339.86,2339.86,0.0
2024-11-14 10:20:00,2341.63,2341.63,2341.63,2341.63,100.0,2341.63,2341.63,2341.63,2341.63,100.0
2024-11-14 10:25:00,2345.58,2345.58,2345.58,2345.58,129.0,2345.58,2345.58,2345.58,2345.58,129.0
2024-11-14 10:30:00,2345.58,2345.58,2345.58,2345.58,0.0,2345.58,2345.58,2345.58,2345.58,0.0
2024-11-14 10:35:00,2345.58,2345.58,2345.58,2345.58,0.0,2345.58,2345.58,2345.58,2345.58,0.0
2024-11-14 10:40:00,2345.58,2345.58,2345.58,2345.58,0.0,2345.58,2345.58,2345.58,2345.58,0.0
2024-11-14 10:45:00,2355.36,2355.36,2353.14,2353.14,200.0,2355.36,2355.36,2353.14,2353.14,200.0
2024-11-14 10:50:00,2353.14,2353.14,2353.14,2353.14,0.0,2353.14,2353.14,2353.14,2353.14,0.0
2024-11-14 10:55:00,2351.31,2364.38,2351.31,2351.97,1882.0,2351.31,2364.38,2351.31,2351.97,1882.0
2024-11-14 11:00:00,2351.97,2351.97,2346.11,2346.11,709.0,2351.97,2351.97,2346.11,2346.11,709.0
2024-11-14 11:05:00,2340.54,2340.54,2340.54,2340.54,100.0,2340.54,2340.54,2340.54,2340.54,100.0
2024-11-14 11:10:00,2340.06,2340.06,2340.06,2340.06,100.0,2340.06,2340.06,2340.06,2340.06,100.0
2024-11-14 11:15:00,2340.06,2340.06,2340.06,2340.06,0.0,2340.06,2340.06,2340.06,2340.06,0.0
2024-11-14 11:20:00,2340.06,2340.06,2340.06,2340.06,0.0,2340.06,2340.06,2340.06,2340.06,0.0
2024-11-14 11:25:00,2341.65,2341.65,2341.65,2341.65,100.0,2341.65,2341.65,2341.65,2341.65,100.0
2024-11-14 11:30:00,2341.65,2341.65,2341.65,2341.65,0.0,2341.65,2341.65,2341.65,2341.65,0.0
2024-11-14 11:35:00,2341.65,2341.65,2341.65,2341.65,0.0,2341.65,2341.65,2341.65,2341.65,0.0
2024-11-14 11:40:00,2337.61,2348.01,2337.61,2348.01,400.0,2337.61,2348.01,2337.61,2348.01,400.0
2024-11-14 11:45:00,2348.5,2348.5,2348.5,2348.5,100.0,2348.5,2348.5,2348.5,2348.5,100.0
2024-11-14 11:50:00,2348.5,2348.5,2348.5,2348.5,0.0,2348.5,2348.5,2348.5,2348.5,0.0
2024-11-14 11:55:00,2348.5,2348.5,2348.5,2348.5,0.0,2348.5,2348.5,2348.5,2348.5,0.0
2024-11-14 12:00:00,2334.51,2334.51,2334.51,2334.51,100.0,2334.51,2334.51,2334.51,2334.51,100.0
2024-11-14 12:05:00,2334.51,2334.51,2334.51,2334.51,0.0,2334.51,2334.51,2334.51,2334.51,0.0
2024-11-14 12:10:00,2334.51,2334.51,2334.51,2334.51,0.0,2334.51,2334.51,2334.51,2334.51,0.0
2024-11-14 12:15:00,2334.51,2334.51,2334.51,2334.51,0.0,2334.51,2334.51,2334.51,2334.51,0.0
2024-11-14 12:20:00,2334.51,2334.51,2334.51,2334.51,0.0,2334.51,2334.51,2334.51,2334.51,0.0
2024-11-14 12:25:00,2335.4,2335.4,2335.4,2335.4,100.0,2335.4,2335.4,2335.4,2335.4,100.0
2024-11-14 12:30:00,2335.4,2335.4,2335.4,2335.4,0.0,2335.4,2335.4,2335.4,2335.4,0.0
2024-11-14 12:35:00,2335.4,2335.4,2335.4,2335.4,0.0,2335.4,2335.4,2335.4,2335.4,0.0
2024-11-14 12:40:00,2329.77,2329.77,2329.77,2329.77,100.0,2329.77,2329.77,2329.77,2329.77,100.0
2024-11-14 12:45:00,2329.77,2329.77,2329.77,2329.77,0.0,2329.77,2329.77,2329.77,2329.77,0.0
2024-11-14 12:50:00,2326.22,2326.23,2324.28,2324.29,400.0,2326.22,2326.23,2324.28,2324.29,400.0
2024-11-14 12:55:00,2324.29,2324.29,2324.29,2324.29,0.0,2324.29,2324.29,2324.29,2324.29,0.0
2024-11-14 13:00:00,2324.29,2324.29,2324.29,2324.29,0.0,2324.29,2324.29,2324.29,2324.29,0.0
2024-11-14 13:05:00,2324.29,2324.29,2324.29,2324.29,0.0,2324.29,2324.29,2324.29,2324.29,0.0
2024-11-14 13:10:00,2328.16,2328.16,2328.16,2328.16,200.0,2328.16,2328.16,2328.16,2328.16,200.0
2024-11-14 13:15:00,2328.16,2328.16,2328.16,2328.16,0.0,2328.16,2328.16,2328.16,2328.16,0.0
2024-11-14 13:20:00,2328.16,2328.16,2328.16,2328.16,0.0,2328.16,2328.16,2328.16,2328.16,0.0
2024-11-14 13:25:00,2328.16,2328.16,2328.16,2328.16,0.0,2328.16,2328.16,2328.16,2328.16,0.0
2024-11-14 13:30:00,2328.16,2328.16,2328.16,2328.16,0.0,2328.16,2328.16,2328.16,2328.16,0.0
2024-11-14 13:35:00,2316.48,2319.93,2316.13,2319.93,400.0,2316.48,2319.93,2316.13,2319.93,400.0
2024-11-14 13:40:00,2319.93,2319.93,2319.93,2319.93,0.0,2319.93,2319.93,2319.93,2319.93,0.0
2024-11-14 13:45:00,2319.93,2319.93,2319.93,2319.93,0.0,2319.93,2319.93,2319.93,2319.93,0.0
2024-11-14 13:50:00,2320.75,2321.5,2315.89,2321.5,800.0,2320.75,2321.5,2315.89,2321.5,800.0
2024-11-14 13:55:00,2321.5,2321.5,2321.5,2321.5,0.0,2321.5,2321.5,2321.5,2321.5,0.0
2024-11-14 14:00:00,2323.49,2325.87,2323.49,2325.2,300.0,2323.49,2325.87,2323.49,2325.2,300.0
2024-11-14 14:05:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:10:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:15:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:20:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:25:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:30:00,2334.23,2336.37,2333.69,2333.7,300.0,2334.23,2336.37,2333.69,2333.7,300.0
2024-11-14 14:35:00,2333.7,2333.7,2333.7,2333.7,0.0,2333.7,2333.7,2333.7,2333.7,0.0
2024-11-14 14:40:00,2333.7,2333.7,2333.7,2333.7,0.0,2333.7,2333.7,2333.7,2333.7,0.0
2024-11-14 14:45:00,2333.7,2333.7,2333.7,2333.7,0.0,2333.7,2333.7,2333.7,2333.7,0.0
2024-11-14 14:50:00,2330.88,2330.88,2330.88,2330.88,100.0,2330.88,2330.88,2330.88,2330.88,100.0
2024-11-14 14:55:00,2330.14,2330.14,2330.14,2330.14,201.0,2330.14,2330.14,2330.14,2330.14,201.0
2024-11-14 15:00:00,2330.14,2330.14,2330.14,2330.14,0.0,2330.14,2330.14,2330.14,2330.14,0.0
2024-11-14 15:05:00,2330.14,2330.14,2330.14,2330.14,0.0,2330.14,2330.14,2330.14,2330.14,0.0
2024-11-14 15:10:00,2330.14,2330.14,2330.14,2330.14,0.0,2330.14,2330.14,2330.14,2330.14,0.0
2024-11-14 15:15:00,2330.67,2330.67,2330.67,2330.67,100.0,2330.67,2330.67,2330.67,2330.67,100.0
2024-11-14 15:20:00,2330.67,2330.67,2330.67,2330.67,0.0,2330.67,2330.67,2330.67,2330.67,0.0
2024-11-14 15:25:00,2326.73,2326.73,2326.73,2326.73,100.0,2326.73,2326.73,2326.73,2326.73,100.0
2024-11-14 15:30:00,2326.73,2326.73,2326.73,2326.73,0.0,2326.73,2326.73,2326.73,2326.73,0.0
2024-11-14 15:35:00,2326.73,2326.73,2326.73,2326.73,0.0,2326.73,2326.73,2326.73,2326.73,0.0
2024-11-14 15:40:00,2325.19,2325.21,2324.34,2325.21,311.0,2325.19,2325.21,2324.34,2325.21,311.0
2024-11-14 15:45:00,2325.21,2325.21,2325.21,2325.21,0.0,2325.21,2325.21,2325.21,2325.21,0.0
2024-11-14 15:50:00,2320.76,2320.81,2318.4,2318.4,400.0,2320.76,2320.81,2318.4,2318.4,400.0
2024-11-14 15:55:00,2320.34,2325.84,2320.34,2325.84,511.0,2320.34,2325.84,2320.34,2325.84,511.0
2024-11-15 09:30:00,2295.05,2295.05,2278.14,2287.16,6959.0,2295.05,2295.05,2278.14,2287.16,6959.0
2024-11-15 09:35:00,2286.13,2286.13,2279.95,2279.95,250.0,2286.13,2286.13,2279.95,2279.95,250.0
2024-11-15 09:40:00,2286.13,2286.13,2285.1,2285.87,800.0,2286.13,2286.13,2285.1,2285.87,800.0
2024-11-15 09:45:00,2283.52,2283.52,2275.0,2277.33,919.0,2283.52,2283.52,2275.0,2277.33,919.0
2024-11-15 09:50:00,2277.33,2277.33,2277.33,2277.33,0.0,2277.33,2277.33,2277.33,2277.33,0.0
2024-11-15 09:55:00,2277.33,2277.33,2277.33,2277.33,0.0,2277.33,2277.33,2277.33,2277.33,0.0
2024-11-15 10:00:00,2265.75,2265.75,2259.09,2259.1,500.0,2265.75,2265.75,2259.09,2259.1,500.0
2024-11-15 10:05:00,2259.03,2259.03,2255.95,2255.95,200.0,2259.03,2259.03,2255.95,2255.95,200.0
2024-11-15 10:10:00,2255.95,2255.95,2255.95,2255.95,0.0,2255.95,2255.95,2255.95,2255.95,0.0
2024-11-15 10:15:00,2265.18,2266.36,2263.4,2263.41,400.0,2265.18,2266.36,2263.4,2263.41,400.0
2024-11-15 10:20:00,2255.82,2255.82,2255.82,2255.82,100.0,2255.82,2255.82,2255.82,2255.82,100.0
2024-11-15 10:25:00,2252.36,2252.36,2252.36,2252.36,100.0,2252.36,2252.36,2252.36,2252.36,100.0
2024-11-15 10:30:00,2254.99,2261.1,2254.99,2261.1,200.0,2254.99,2261.1,2254.99,2261.1,200.0
2024-11-15 10:35:00,2253.56,2263.56,2253.56,2259.99,461.0,2253.56,2263.56,2253.56,2259.99,461.0
2024-11-15 10:40:00,2257.18,2267.44,2257.18,2267.04,1469.0,2257.18,2267.44,2257.18,2267.04,1469.0
2024-11-15 10:45:00,2268.83,2268.83,2268.82,2268.83,100.0,2268.83,2268.83,2268.82,2268.83,100.0
2024-11-15 10:50:00,2272.27,2272.27,2268.23,2268.23,200.0,2272.27,2272.27,2268.23,2268.23,200.0
2024-11-15 10:55:00,2267.06,2276.31,2267.06,2274.19,871.0,2267.06,2276.31,2267.06,2274.19,871.0
2024-11-15 11:00:00,2267.82,2267.82,2267.82,2267.82,100.0,2267.82,2267.82,2267.82,2267.82,100.0
2024-11-15 11:05:00,2263.72,2269.31,2263.72,2269.31,200.0,2263.72,2269.31,2263.72,2269.31,200.0
2024-11-15 11:10:00,2276.31,2276.31,2273.58,2275.62,408.0,2276.31,2276.31,2273.58,2275.62,408.0
2024-11-15 11:15:00,2267.81,2267.81,2267.81,2267.81,100.0,2267.81,2267.81,2267.81,2267.81,100.0
2024-11-15 11:20:00,2265.13,2265.13,2265.13,2265.13,100.0,2265.13,2265.13,2265.13,2265.13,100.0
2024-11-15 11:25:00,2269.25,2274.9,2266.1,2274.9,500.0,2269.25,2274.9,2266.1,2274.9,500.0
2024-11-15 11:30:00,2274.83,2280.93,2274.02,2278.98,2293.0,2274.83,2280.93,2274.02,2278.98,2293.0
2024-11-15 11:35:00,2274.15,2277.0,2274.15,2276.99,264.0,2274.15,2277.0,2274.15,2276.99,264.0
2024-11-15 11:40:00,2275.0,2275.0,2271.34,2271.34,200.0,2275.0,2275.0,2271.34,2271.34,200.0
2024-11-15 11:45:00,2275.01,2275.01,2275.0,2275.01,800.0,2275.01,2275.01,2275.0,2275.01,800.0
2024-11-15 11:50:00,2270.81,2270.81,2270.81,2270.81,200.0,2270.81,2270.81,2270.81,2270.81,200.0
2024-11-15 11:55:00,2270.81,2270.81,2270.81,2270.81,0.0,2270.81,2270.81,2270.81,2270.81,0.0
2024-11-15 12:00:00,2269.14,2272.64,2269.14,2272.64,1300.0,2269.14,2272.64,2269.14,2272.64,1300.0
2024-11-15 12:05:00,2272.64,2275.06,2272.64,2274.66,500.0,2272.64,2275.06,2272.64,2274.66,500.0
2024-11-15 12:10:00,2269.08,2272.51,2269.08,2272.51,400.0,2269.08,2272.51,2269.08,2272.51,400.0
2024-11-15 12:15:00,2262.77,2266.39,2262.77,2265.89,1057.0,2262.77,2266.39,2262.77,2265.89,1057.0
2024-11-15 12:20:00,2269.48,2270.0,2262.01,2262.01,2390.0,2269.48,2270.0,2262.01,2262.01,2390.0
2024-11-15 12:25:00,2260.0,2260.01,2256.96,2256.96,600.0,2260.0,2260.01,2256.96,2256.96,600.0
2024-11-15 12:30:00,2260.0,2260.0,2255.79,2255.8,500.0,2260.0,2260.0,2255.79,2255.8,500.0
2024-11-15 12:35:00,2259.0,2259.0,2258.09,2258.09,200.0,2259.0,2259.0,2258.09,2258.09,200.0
2024-11-15 12:40:00,2258.09,2258.09,2258.09,2258.09,100.0,2258.09,2258.09,2258.09,2258.09,100.0
2024-11-15 12:45:00,2258.09,2258.09,2258.09,2258.09,0.0,2258.09,2258.09,2258.09,2258.09,0.0
2024-11-15 12:50:00,2252.75,2252.75,2252.75,2252.75,100.0,2252.75,2252.75,2252.75,2252.75,100.0
2024-11-15 12:55:00,2253.02,2257.67,2253.02,2257.67,414.0,2253.02,2257.67,2253.02,2257.67,414.0
2024-11-15 13:00:00,2259.88,2260.02,2257.19,2258.55,655.0,2259.88,2260.02,2257.19,2258.55,655.0
2024-11-15 13:05:00,2258.55,2258.55,2258.55,2258.55,0.0,2258.55,2258.55,2258.55,2258.55,0.0
2024-11-15 13:10:00,2257.63,2257.63,2257.62,2257.63,200.0,2257.63,2257.63,2257.62,2257.63,200.0
2024-11-15 13:15:00,2257.63,2257.63,2257.63,2257.63,0.0,2257.63,2257.63,2257.63,2257.63,0.0
2024-11-15 13:20:00,2254.55,2257.63,2254.55,2257.25,570.0,2254.55,2257.63,2254.55,2257.25,570.0
2024-11-15 13:25:00,2253.22,2255.01,2253.22,2255.01,200.0,2253.22,2255.01,2253.22,2255.01,200.0
2024-11-15 13:30:00,2252.74,2252.74,2252.74,2252.74,400.0,2252.74,2252.74,2252.74,2252.74,400.0
2024-11-15 13:35:00,2252.3,2255.15,2252.3,2255.15,200.0,2252.3,2255.15,2252.3,2255.15,200.0
2024-11-15 13:40:00,2251.63,2251.63,2251.63,2251.63,100.0,2251.63,2251.63,2251.63,2251.63,100.0
2024-11-15 13:45:00,2250.0,2250.0,2246.4,2248.03,721.0,2250.0,2250.0,2246.4,2248.03,721.0
2024-11-15 13:50:00,2253.07,2253.07,2253.07,2253.07,100.0,2253.07,2253.07,2253.07,2253.07,100.0
2024-11-15 13:55:00,2253.0,2254.71,2253.0,2254.71,300.0,2253.0,2254.71,2253.0,2254.71,300.0
2024-11-15 14:00:00,2260.74,2260.74,2260.73,2260.74,100.0,2260.74,2260.74,2260.73,2260.74,100.0
2024-11-15 14:05:00,2263.48,2263.7,2263.48,2263.48,302.0,2263.48,2263.7,2263.48,2263.48,302.0
2024-11-15 14:10:00,2263.48,2263.48,2263.48,2263.48,0.0,2263.48,2263.48,2263.48,2263.48,0.0
2024-11-15 14:15:00,2262.91,2262.91,2260.14,2260.14,200.0,2262.91,2262.91,2260.14,2260.14,200.0
2024-11-15 14:20:00,2259.82,2259.82,2258.58,2258.58,340.0,2259.82,2259.82,2258.58,2258.58,340.0
2024-11-15 14:25:00,2257.31,2257.31,2257.31,2257.31,100.0,2257.31,2257.31,2257.31,2257.31,100.0
2024-11-15 14:30:00,2256.1,2257.69,2256.1,2257.68,200.0,2256.1,2257.69,2256.1,2257.68,200.0
2024-11-15 14:35:00,2255.42,2257.69,2255.42,2257.34,405.0,2255.42,2257.69,2255.42,2257.34,405.0
2024-11-15 14:40:00,2260.68,2260.69,2260.68,2260.68,400.0,2260.68,2260.69,2260.68,2260.68,400.0
2024-11-15 14:45:00,2261.95,2261.95,2261.94,2261.95,100.0,2261.95,2261.95,2261.94,2261.95,100.0
2024-11-15 14:50:00,2261.95,2261.95,2261.95,2261.95,0.0,2261.95,2261.95,2261.95,2261.95,0.0
2024-11-15 14:55:00,2259.82,2259.82,2259.82,2259.82,300.0,2259.82,2259.82,2259.82,2259.82,300.0
2024-11-15 15:00:00,2260.12,2260.12,2259.82,2259.82,216.0,2260.12,2260.12,2259.82,2259.82,216.0
2024-11-15 15:05:00,2257.51,2260.01,2257.51,2260.01,200.0,2257.51,2260.01,2257.51,2260.01,200.0
2024-11-15 15:10:00,2259.03,2261.91,2258.95,2260.57,926.0,2259.03,2261.91,2258.95,2260.57,926.0
2024-11-15 15:15:00,2260.96,2260.96,2260.8,2260.8,200.0,2260.96,2260.96,2260.8,2260.8,200.0
2024-11-15 15:20:00,2262.1,2262.5,2260.19,2260.19,1441.0,2262.1,2262.5,2260.19,2260.19,1441.0
2024-11-15 15:25:00,2258.05,2258.05,2258.05,2258.05,100.0,2258.05,2258.05,2258.05,2258.05,100.0
2024-11-15 15:30:00,2256.43,2256.43,2256.43,2256.43,100.0,2256.43,2256.43,2256.43,2256.43,100.0
2024-11-15 15:35:00,2255.44,2255.44,2254.58,2254.58,300.0,2255.44,2255.44,2254.58,2254.58,300.0
2024-11-15 15:40:00,2248.47,2248.47,2248.47,2248.47,100.0,2248.47,2248.47,2248.47,2248.47,100.0
2024-11-15 15:45:00,2248.07,2249.2,2246.32,2247.63,1914.0,2248.07,2249.2,2246.32,2247.63,1914.0
2024-11-15 15:50:00,2253.29,2254.44,2251.83,2253.5,1244.0,2253.29,2254.44,2251.83,2253.5,1244.0
2024-11-15 15:55:00,2254.46,2263.14,2253.5,2263.03,4393.0,2254.46,2263.14,2253.5,2263.03,4393.0
2024-11-18 09:30:00,2261.0,2261.0,2250.25,2250.26,3029.0,2261.0,2261.0,2250.25,2250.26,3029.0
2024-11-18 09:35:00,2250.26,2250.26,2250.26,2250.26,0.0,2250.26,2250.26,2250.26,2250.26,0.0
2024-11-18 09:40:00,2268.89,2268.89,2268.88,2268.89,300.0,2268.89,2268.89,2268.88,2268.89,300.0
2024-11-18 09:45:00,2269.98,2269.98,2269.98,2269.98,164.0,2269.98,2269.98,2269.98,2269.98,164.0
2024-11-18 09:50:00,2261.02,2275.0,2261.02,2275.0,625.0,2261.02,2275.0,2261.02,2275.0,625.0
2024-11-18 09:55:00,2275.0,2275.0,2275.0,2275.0,0.0,2275.0,2275.0,2275.0,2275.0,0.0
2024-11-18 10:00:00,2268.24,2268.92,2268.24,2268.92,300.0,2268.24,2268.92,2268.24,2268.92,300.0
2024-11-18 10:05:00,2284.47,2284.47,2284.47,2284.47,174.0,2284.47,2284.47,2284.47,2284.47,174.0
2024-11-18 10:10:00,2284.47,2284.47,2284.47,2284.47,0.0,2284.47,2284.47,2284.47,2284.47,0.0
2024-11-18 10:15:00,2289.24,2290.63,2285.33,2285.33,800.0,2289.24,2290.63,2285.33,2285.33,800.0
2024-11-18 10:20:00,2279.3,2279.3,2279.3,2279.3,117.0,2279.3,2279.3,2279.3,2279.3,117.0
2024-11-18 10:25:00,2279.3,2279.3,2279.3,2279.3,0.0,2279.3,2279.3,2279.3,2279.3,0.0
2024-11-18 10:30:00,2279.3,2279.3,2279.3,2279.3,0.0,2279.3,2279.3,2279.3,2279.3,0.0
2024-11-18 10:35:00,2291.19,2291.19,2291.19,2291.19,100.0,2291.19,2291.19,2291.19,2291.19,100.0
2024-11-18 10:40:00,2291.19,2291.19,2291.19,2291.19,0.0,2291.19,2291.19,2291.19,2291.19,0.0
2024-11-18 10:45:00,2291.19,2291.19,2291.19,2291.19,0.0,2291.19,2291.19,2291.19,2291.19,0.0
2024-11-18 10:50:00,2294.22,2297.05,2291.14,2291.14,300.0,2294.22,2297.05,2291.14,2291.14,300.0
2024-11-18 10:55:00,2291.14,2291.14,2291.14,2291.14,0.0,2291.14,2291.14,2291.14,2291.14,0.0
2024-11-18 11:00:00,2291.14,2291.14,2291.14,2291.14,0.0,2291.14,2291.14,2291.14,2291.14,0.0
2024-11-18 11:05:00,2305.3,2305.3,2305.3,2305.3,100.0,2305.3,2305.3,2305.3,2305.3,100.0
2024-11-18 11:10:00,2302.14,2302.14,2294.32,2302.14,1596.0,2302.14,2302.14,2294.32,2302.14,1596.0
2024-11-18 11:15:00,2302.14,2302.14,2302.14,2302.14,0.0,2302.14,2302.14,2302.14,2302.14,0.0
2024-11-18 11:20:00,2302.14,2302.14,2302.14,2302.14,0.0,2302.14,2302.14,2302.14,2302.14,0.0
2024-11-18 11:25:00,2298.24,2298.24,2298.24,2298.24,100.0,2298.24,2298.24,2298.24,2298.24,100.0
2024-11-18 11:30:00,2295.48,2300.23,2295.07,2297.28,1700.0,2295.48,2300.23,2295.07,2297.28,1700.0
2024-11-18 11:35:00,2297.28,2297.28,2297.28,2297.28,0.0,2297.28,2297.28,2297.28,2297.28,0.0
2024-11-18 11:40:00,2300.39,2303.06,2300.39,2303.06,200.0,2300.39,2303.06,2300.39,2303.06,200.0
2024-11-18 11:45:00,2294.66,2294.67,2294.66,2294.66,100.0,2294.66,2294.67,2294.66,2294.66,100.0
2024-11-18 11:50:00,2294.66,2294.66,2294.66,2294.66,0.0,2294.66,2294.66,2294.66,2294.66,0.0
2024-11-18 11:55:00,2294.66,2294.66,2294.66,2294.66,0.0,2294.66,2294.66,2294.66,2294.66,0.0
2024-11-18 12:00:00,2289.73,2289.73,2289.73,2289.73,157.0,2289.73,2289.73,2289.73,2289.73,157.0
2024-11-18 12:05:00,2284.05,2284.05,2284.05,2284.05,100.0,2284.05,2284.05,2284.05,2284.05,100.0
2024-11-18 12:10:00,2284.05,2284.05,2284.05,2284.05,0.0,2284.05,2284.05,2284.05,2284.05,0.0
2024-11-18 12:15:00,2286.64,2287.11,2284.5,2285.67,700.0,2286.64,2287.11,2284.5,2285.67,700.0
2024-11-18 12:20:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:25:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:30:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:35:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:40:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:45:00,2284.77,2284.77,2284.77,2284.77,100.0,2284.77,2284.77,2284.77,2284.77,100.0
2024-11-18 12:50:00,2284.77,2284.77,2284.77,2284.77,0.0,2284.77,2284.77,2284.77,2284.77,0.0
2024-11-18 12:55:00,2284.77,2284.77,2284.77,2284.77,0.0,2284.77,2284.77,2284.77,2284.77,0.0
2024-11-18 13:00:00,2290.74,2290.74,2287.27,2287.27,200.0,2290.74,2290.74,2287.27,2287.27,200.0
2024-11-18 13:05:00,2287.27,2287.27,2287.27,2287.27,0.0,2287.27,2287.27,2287.27,2287.27,0.0
2024-11-18 13:10:00,2287.27,2287.27,2287.27,2287.27,0.0,2287.27,2287.27,2287.27,2287.27,0.0
2024-11-18 13:15:00,2287.27,2287.27,2287.27,2287.27,0.0,2287.27,2287.27,2287.27,2287.27,0.0
2024-11-18 13:20:00,2287.27,2287.27,2287.27,2287.27,0.0,2287.27,2287.27,2287.27,2287.27,0.0
2024-11-18 13:25:00,2287.51,2287.51,2287.5,2287.51,107.0,2287.51,2287.51,2287.5,2287.51,107.0
2024-11-18 13:30:00,2287.51,2287.51,2285.55,2287.51,300.0,2287.51,2287.51,2285.55,2287.51,300.0
2024-11-18 13:35:00,2287.51,2287.51,2287.51,2287.51,0.0,2287.51,2287.51,2287.51,2287.51,0.0
2024-11-18 13:40:00,2283.65,2283.65,2283.65,2283.65,111.0,2283.65,2283.65,2283.65,2283.65,111.0
2024-11-18 13:45:00,2276.77,2276.77,2276.76,2276.77,100.0,2276.77,2276.77,2276.76,2276.77,100.0
2024-11-18 13:50:00,2276.72,2276.72,2276.71,2276.72,322.0,2276.72,2276.72,2276.71,2276.72,322.0
2024-11-18 13:55:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:00:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:05:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:10:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:15:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:20:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:25:00,2281.15,2281.15,2281.15,2281.15,329.0,2281.15,2281.15,2281.15,2281.15,329.0
2024-11-18 14:30:00,2281.21,2281.21,2281.21,2281.21,100.0,2281.21,2281.21,2281.21,2281.21,100.0
2024-11-18 14:35:00,2281.21,2281.21,2280.42,2280.42,200.0,2281.21,2281.21,2280.42,2280.42,200.0
2024-11-18 14:40:00,2280.42,2280.42,2280.42,2280.42,0.0,2280.42,2280.42,2280.42,2280.42,0.0
2024-11-18 14:45:00,2280.42,2280.42,2280.42,2280.42,0.0,2280.42,2280.42,2280.42,2280.42,0.0
2024-11-18 14:50:00,2279.79,2282.16,2279.79,2282.16,200.0,2279.79,2282.16,2279.79,2282.16,200.0
2024-11-18 14:55:00,2280.09,2280.09,2280.09,2280.09,100.0,2280.09,2280.09,2280.09,2280.09,100.0
2024-11-18 15:00:00,2280.09,2280.09,2280.09,2280.09,0.0,2280.09,2280.09,2280.09,2280.09,0.0
2024-11-18 15:05:00,2277.43,2277.87,2274.78,2274.78,500.0,2277.43,2277.87,2274.78,2274.78,500.0
2024-11-18 15:10:00,2274.78,2274.78,2274.78,2274.78,0.0,2274.78,2274.78,2274.78,2274.78,0.0
2024-11-18 15:15:00,2272.51,2272.51,2272.51,2272.51,100.0,2272.51,2272.51,2272.51,2272.51,100.0
2024-11-18 15:20:00,2272.51,2272.51,2272.51,2272.51,0.0,2272.51,2272.51,2272.51,2272.51,0.0
2024-11-18 15:25:00,2272.51,2272.51,2272.51,2272.51,0.0,2272.51,2272.51,2272.51,2272.51,0.0
2024-11-18 15:30:00,2272.51,2272.51,2272.51,2272.51,0.0,2272.51,2272.51,2272.51,2272.51,0.0
2024-11-18 15:35:00,2268.17,2269.5,2268.17,2268.37,380.0,2268.17,2269.5,2268.17,2268.37,380.0
2024-11-18 15:40:00,2269.07,2270.9,2269.06,2270.9,200.0,2269.07,2270.9,2269.06,2270.9,200.0
2024-11-18 15:45:00,2270.37,2270.37,2268.46,2270.32,611.0,2270.37,2270.37,2268.46,2270.32,611.0
2024-11-18 15:50:00,2268.54,2268.93,2266.24,2266.24,654.0,2268.54,2268.93,2266.24,2266.24,654.0
2024-11-18 15:55:00,2265.5,2272.32,2265.05,2272.03,3370.0,2265.5,2272.32,2265.05,2272.03,3370.0
2024-11-19 09:30:00,2252.27,2275.75,2252.27,2274.0,1735.0,2252.27,2275.75,2252.27,2274.0,1735.0
2024-11-19 09:35:00,2273.39,2273.4,2273.39,2273.39,100.0,2273.39,2273.4,2273.39,2273.39,100.0
2024-11-19 09:40:00,2273.39,2273.39,2273.39,2273.39,0.0,2273.39,2273.39,2273.39,2273.39,0.0
2024-11-19 09:45:00,2274.37,2274.37,2274.37,2274.37,200.0,2274.37,2274.37,2274.37,2274.37,200.0
2024-11-19 09:50:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 09:55:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:00:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:05:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:10:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:15:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:20:00,2266.63,2266.63,2266.63,2266.63,200.0,2266.63,2266.63,2266.63,2266.63,200.0
2024-11-19 10:25:00,2266.63,2266.63,2266.63,2266.63,0.0,2266.63,2266.63,2266.63,2266.63,0.0
2024-11-19 10:30:00,2272.68,2272.68,2272.68,2272.68,100.0,2272.68,2272.68,2272.68,2272.68,100.0
2024-11-19 10:35:00,2265.8,2266.15,2265.8,2266.1,300.0,2265.8,2266.15,2265.8,2266.1,300.0
2024-11-19 10:40:00,2265.0,2265.0,2265.0,2265.0,100.0,2265.0,2265.0,2265.0,2265.0,100.0
2024-11-19 10:45:00,2271.07,2271.07,2271.06,2271.07,490.0,2271.07,2271.07,2271.06,2271.07,490.0
2024-11-19 10:50:00,2271.07,2271.07,2267.4,2267.4,500.0,2271.07,2271.07,2267.4,2267.4,500.0
2024-11-19 10:55:00,2262.16,2266.37,2262.16,2266.37,300.0,2262.16,2266.37,2262.16,2266.37,300.0
2024-11-19 11:00:00,2269.24,2269.24,2269.24,2269.24,100.0,2269.24,2269.24,2269.24,2269.24,100.0
2024-11-19 11:05:00,2276.59,2280.39,2276.59,2280.39,361.0,2276.59,2280.39,2276.59,2280.39,361.0
2024-11-19 11:10:00,2275.88,2275.88,2275.87,2275.88,100.0,2275.88,2275.88,2275.87,2275.88,100.0
2024-11-19 11:15:00,2283.34,2283.34,2283.34,2283.34,109.0,2283.34,2283.34,2283.34,2283.34,109.0
2024-11-19 11:20:00,2288.66,2288.66,2288.65,2288.66,500.0,2288.66,2288.66,2288.65,2288.66,500.0
2024-11-19 11:25:00,2295.18,2297.32,2295.18,2296.52,300.0,2295.18,2297.32,2295.18,2296.52,300.0
2024-11-19 11:30:00,2300.01,2304.52,2299.81,2304.52,600.0,2300.01,2304.52,2299.81,2304.52,600.0
2024-11-19 11:35:00,2304.52,2304.52,2304.52,2304.52,0.0,2304.52,2304.52,2304.52,2304.52,0.0
2024-11-19 11:40:00,2300.0,2300.0,2297.72,2297.72,494.0,2300.0,2300.0,2297.72,2297.72,494.0
2024-11-19 11:45:00,2297.72,2297.72,2297.72,2297.72,0.0,2297.72,2297.72,2297.72,2297.72,0.0
2024-11-19 11:50:00,2295.91,2295.92,2295.91,2295.91,400.0,2295.91,2295.92,2295.91,2295.91,400.0
2024-11-19 11:55:00,2295.06,2295.06,2295.06,2295.06,100.0,2295.06,2295.06,2295.06,2295.06,100.0
2024-11-19 12:00:00,2295.06,2295.06,2295.06,2295.06,0.0,2295.06,2295.06,2295.06,2295.06,0.0
2024-11-19 12:05:00,2295.06,2295.06,2295.06,2295.06,0.0,2295.06,2295.06,2295.06,2295.06,0.0
2024-11-19 12:10:00,2295.06,2295.06,2295.06,2295.06,0.0,2295.06,2295.06,2295.06,2295.06,0.0
2024-11-19 12:15:00,2295.06,2295.06,2295.06,2295.06,0.0,2295.06,2295.06,2295.06,2295.06,0.0
2024-11-19 12:20:00,2294.95,2294.96,2288.29,2288.29,600.0,2294.95,2294.96,2288.29,2288.29,600.0
2024-11-19 12:25:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:30:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:35:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:40:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:45:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:50:00,2294.03,2294.03,2294.03,2294.03,100.0,2294.03,2294.03,2294.03,2294.03,100.0
2024-11-19 12:55:00,2294.03,2294.03,2294.03,2294.03,0.0,2294.03,2294.03,2294.03,2294.03,0.0
2024-11-19 13:00:00,2290.52,2290.52,2290.52,2290.52,100.0,2290.52,2290.52,2290.52,2290.52,100.0
2024-11-19 13:05:00,2290.52,2290.52,2290.52,2290.52,0.0,2290.52,2290.52,2290.52,2290.52,0.0
2024-11-19 13:10:00,2292.43,2292.44,2292.43,2292.43,100.0,2292.43,2292.44,2292.43,2292.43,100.0
2024-11-19 13:15:00,2292.43,2292.43,2292.43,2292.43,0.0,2292.43,2292.43,2292.43,2292.43,0.0
2024-11-19 13:20:00,2291.49,2291.49,2291.48,2291.49,100.0,2291.49,2291.49,2291.48,2291.49,100.0
2024-11-19 13:25:00,2291.49,2291.49,2291.49,2291.49,0.0,2291.49,2291.49,2291.49,2291.49,0.0
2024-11-19 13:30:00,2291.49,2291.49,2291.49,2291.49,0.0,2291.49,2291.49,2291.49,2291.49,0.0
2024-11-19 13:35:00,2296.0,2296.0,2296.0,2296.0,100.0,2296.0,2296.0,2296.0,2296.0,100.0
2024-11-19 13:40:00,2296.0,2296.0,2296.0,2296.0,0.0,2296.0,2296.0,2296.0,2296.0,0.0
2024-11-19 13:45:00,2296.0,2296.0,2296.0,2296.0,0.0,2296.0,2296.0,2296.0,2296.0,0.0
2024-11-19 13:50:00,2296.0,2296.0,2296.0,2296.0,0.0,2296.0,2296.0,2296.0,2296.0,0.0
2024-11-19 13:55:00,2296.0,2296.0,2296.0,2296.0,0.0,2296.0,2296.0,2296.0,2296.0,0.0
2024-11-19 14:00:00,2295.39,2295.39,2291.4,2291.42,526.0,2295.39,2295.39,2291.4,2291.42,526.0
2024-11-19 14:05:00,2290.49,2290.49,2287.68,2287.68,300.0,2290.49,2290.49,2287.68,2287.68,300.0
2024-11-19 14:10:00,2289.08,2289.08,2289.08,2289.08,100.0,2289.08,2289.08,2289.08,2289.08,100.0
2024-11-19 14:15:00,2289.08,2289.08,2289.08,2289.08,0.0,2289.08,2289.08,2289.08,2289.08,0.0
2024-11-19 14:20:00,2289.08,2289.08,2289.08,2289.08,0.0,2289.08,2289.08,2289.08,2289.08,0.0
2024-11-19 14:25:00,2289.08,2289.08,2289.08,2289.08,0.0,2289.08,2289.08,2289.08,2289.08,0.0
2024-11-19 14:30:00,2286.67,2286.67,2286.67,2286.67,105.0,2286.67,2286.67,2286.67,2286.67,105.0
2024-11-19 14:35:00,2286.67,2286.67,2286.67,2286.67,0.0,2286.67,2286.67,2286.67,2286.67,0.0
2024-11-19 14:40:00,2283.9,2283.9,2283.9,2283.9,100.0,2283.9,2283.9,2283.9,2283.9,100.0
2024-11-19 14:45:00,2283.9,2283.9,2283.9,2283.9,0.0,2283.9,2283.9,2283.9,2283.9,0.0
2024-11-19 14:50:00,2283.03,2283.03,2282.84,2282.85,200.0,2283.03,2283.03,2282.84,2282.85,200.0
2024-11-19 14:55:00,2282.85,2282.85,2282.85,2282.85,0.0,2282.85,2282.85,2282.85,2282.85,0.0
2024-11-19 15:00:00,2281.92,2281.92,2281.92,2281.92,100.0,2281.92,2281.92,2281.92,2281.92,100.0
2024-11-19 15:05:00,2285.89,2286.72,2282.7,2282.7,400.0,2285.89,2286.72,2282.7,2282.7,400.0
2024-11-19 15:10:00,2287.95,2287.95,2287.95,2287.95,100.0,2287.95,2287.95,2287.95,2287.95,100.0
2024-11-19 15:15:00,2287.95,2287.95,2287.95,2287.95,0.0,2287.95,2287.95,2287.95,2287.95,0.0
2024-11-19 15:20:00,2291.18,2291.18,2289.53,2289.53,238.0,2291.18,2291.18,2289.53,2289.53,238.0
2024-11-19 15:25:00,2289.53,2289.53,2289.53,2289.53,0.0,2289.53,2289.53,2289.53,2289.53,0.0
2024-11-19 15:30:00,2282.61,2282.61,2282.61,2282.61,118.0,2282.61,2282.61,2282.61,2282.61,118.0
2024-11-19 15:35:00,2283.83,2283.83,2282.16,2282.16,300.0,2283.83,2283.83,2282.16,2282.16,300.0
2024-11-19 15:40:00,2279.92,2283.42,2279.92,2283.41,999.0,2279.92,2283.42,2279.92,2283.41,999.0
2024-11-19 15:45:00,2282.9,2282.9,2282.9,2282.9,977.0,2282.9,2282.9,2282.9,2282.9,977.0
2024-11-19 15:50:00,2284.4,2287.78,2282.68,2285.99,1104.0,2284.4,2287.78,2282.68,2285.99,1104.0
2024-11-19 15:55:00,2283.92,2286.48,2279.46,2283.32,5493.0,2283.92,2286.48,2279.46,2283.32,5493.0
2024-11-20 09:30:00,2292.5,2293.5,2292.5,2293.5,1044.0,2292.5,2293.5,2292.5,2293.5,1044.0
2024-11-20 09:35:00,2270.01,2270.7,2270.01,2270.7,300.0,2270.01,2270.7,2270.01,2270.7,300.0
2024-11-20 09:40:00,2270.7,2270.7,2270.7,2270.7,0.0,2270.7,2270.7,2270.7,2270.7,0.0
2024-11-20 09:45:00,2263.84,2263.84,2263.84,2263.84,100.0,2263.84,2263.84,2263.84,2263.84,100.0
2024-11-20 09:50:00,2260.1,2260.1,2260.1,2260.1,142.0,2260.1,2260.1,2260.1,2260.1,142.0
2024-11-20 09:55:00,2253.08,2253.08,2240.43,2253.06,684.0,2253.08,2253.08,2240.43,2253.06,684.0
2024-11-20 10:00:00,2248.41,2254.84,2248.41,2254.84,244.0,2248.41,2254.84,2248.41,2254.84,244.0
2024-11-20 10:05:00,2241.64,2241.65,2241.64,2241.64,100.0,2241.64,2241.65,2241.64,2241.64,100.0
2024-11-20 10:10:00,2235.34,2235.34,2232.38,2232.38,200.0,2235.34,2235.34,2232.38,2232.38,200.0
2024-11-20 10:15:00,2232.38,2232.38,2232.38,2232.38,0.0,2232.38,2232.38,2232.38,2232.38,0.0
2024-11-20 10:20:00,2232.38,2232.38,2232.38,2232.38,0.0,2232.38,2232.38,2232.38,2232.38,0.0
2024-11-20 10:25:00,2240.48,2240.99,2240.47,2240.99,200.0,2240.48,2240.99,2240.47,2240.99,200.0
2024-11-20 10:30:00,2239.23,2239.23,2239.23,2239.23,100.0,2239.23,2239.23,2239.23,2239.23,100.0
2024-11-20 10:35:00,2244.45,2244.45,2243.85,2243.85,202.0,2244.45,2244.45,2243.85,2243.85,202.0
2024-11-20 10:40:00,2243.85,2243.85,2243.85,2243.85,0.0,2243.85,2243.85,2243.85,2243.85,0.0
2024-11-20 10:45:00,2243.85,2243.85,2243.85,2243.85,0.0,2243.85,2243.85,2243.85,2243.85,0.0
2024-11-20 10:50:00,2271.42,2271.42,2265.23,2265.23,200.0,2271.42,2271.42,2265.23,2265.23,200.0
2024-11-20 10:55:00,2264.2,2265.94,2261.1,2265.94,800.0,2264.2,2265.94,2261.1,2265.94,800.0
2024-11-20 11:00:00,2265.53,2265.53,2261.32,2261.32,1100.0,2265.53,2265.53,2261.32,2261.32,1100.0
2024-11-20 11:05:00,2263.62,2263.62,2263.62,2263.62,100.0,2263.62,2263.62,2263.62,2263.62,100.0
2024-11-20 11:10:00,2263.62,2263.62,2263.62,2263.62,0.0,2263.62,2263.62,2263.62,2263.62,0.0
2024-11-20 11:15:00,2263.62,2263.62,2263.62,2263.62,0.0,2263.62,2263.62,2263.62,2263.62,0.0
2024-11-20 11:20:00,2259.97,2259.97,2259.97,2259.97,100.0,2259.97,2259.97,2259.97,2259.97,100.0
2024-11-20 11:25:00,2253.4,2257.08,2253.4,2257.08,233.0,2253.4,2257.08,2253.4,2257.08,233.0
2024-11-20 11:30:00,2257.08,2257.08,2257.08,2257.08,0.0,2257.08,2257.08,2257.08,2257.08,0.0
2024-11-20 11:35:00,2258.79,2258.79,2258.79,2258.79,100.0,2258.79,2258.79,2258.79,2258.79,100.0
2024-11-20 11:40:00,2263.93,2263.93,2263.82,2263.82,200.0,2263.93,2263.93,2263.82,2263.82,200.0
2024-11-20 11:45:00,2263.82,2263.82,2263.82,2263.82,0.0,2263.82,2263.82,2263.82,2263.82,0.0
2024-11-20 11:50:00,2263.82,2263.82,2263.82,2263.82,0.0,2263.82,2263.82,2263.82,2263.82,0.0
2024-11-20 11:55:00,2270.33,2270.33,2270.33,2270.33,100.0,2270.33,2270.33,2270.33,2270.33,100.0
2024-11-20 12:00:00,2270.33,2270.33,2270.33,2270.33,0.0,2270.33,2270.33,2270.33,2270.33,0.0
2024-11-20 12:05:00,2270.33,2270.33,2270.33,2270.33,0.0,2270.33,2270.33,2270.33,2270.33,0.0
2024-11-20 12:10:00,2270.33,2270.33,2270.33,2270.33,0.0,2270.33,2270.33,2270.33,2270.33,0.0
2024-11-20 12:15:00,2274.51,2274.51,2270.68,2270.68,205.0,2274.51,2274.51,2270.68,2270.68,205.0
2024-11-20 12:20:00,2270.68,2270.68,2270.68,2270.68,0.0,2270.68,2270.68,2270.68,2270.68,0.0
2024-11-20 12:25:00,2270.68,2270.68,2270.68,2270.68,0.0,2270.68,2270.68,2270.68,2270.68,0.0
2024-11-20 12:30:00,2270.68,2270.68,2270.68,2270.68,0.0,2270.68,2270.68,2270.68,2270.68,0.0
2024-11-20 12:35:00,2270.68,2270.68,2270.68,2270.68,0.0,2270.68,2270.68,2270.68,2270.68,0.0
2024-11-20 12:40:00,2274.13,2274.13,2274.13,2274.13,100.0,2274.13,2274.13,2274.13,2274.13,100.0
2024-11-20 12:45:00,2274.13,2274.13,2274.13,2274.13,0.0,2274.13,2274.13,2274.13,2274.13,0.0
2024-11-20 12:50:00,2274.13,2274.13,2274.13,2274.13,0.0,2274.13,2274.13,2274.13,2274.13,0.0
2024-11-20 12:55:00,2274.13,2274.13,2274.13,2274.13,0.0,2274.13,2274.13,2274.13,2274.13,0.0
2024-11-20 13:00:00,2269.97,2269.98,2269.97,2269.97,100.0,2269.97,2269.98,2269.97,2269.97,100.0
2024-11-20 13:05:00,2269.97,2269.97,2269.97,2269.97,0.0,2269.97,2269.97,2269.97,2269.97,0.0
2024-11-20 13:10:00,2269.97,2269.97,2269.97,2269.97,0.0,2269.97,2269.97,2269.97,2269.97,0.0
2024-11-20 13:15:00,2270.37,2270.37,2270.36,2270.37,100.0,2270.37,2270.37,2270.36,2270.37,100.0
2024-11-20 13:20:00,2270.27,2270.27,2270.26,2270.27,100.0,2270.27,2270.27,2270.26,2270.27,100.0
2024-11-20 13:25:00,2269.0,2269.0,2269.0,2269.0,100.0,2269.0,2269.0,2269.0,2269.0,100.0
2024-11-20 13:30:00,2269.0,2269.0,2269.0,2269.0,0.0,2269.0,2269.0,2269.0,2269.0,0.0
2024-11-20 13:35:00,2269.0,2269.0,2269.0,2269.0,0.0,2269.0,2269.0,2269.0,2269.0,0.0
2024-11-20 13:40:00,2269.0,2269.0,2269.0,2269.0,0.0,2269.0,2269.0,2269.0,2269.0,0.0
2024-11-20 13:45:00,2266.29,2266.29,2266.29,2266.29,100.0,2266.29,2266.29,2266.29,2266.29,100.0
2024-11-20 13:50:00,2266.29,2266.29,2266.29,2266.29,0.0,2266.29,2266.29,2266.29,2266.29,0.0
2024-11-20 13:55:00,2266.29,2266.29,2266.29,2266.29,0.0,2266.29,2266.29,2266.29,2266.29,0.0
2024-11-20 14:00:00,2266.29,2266.29,2266.29,2266.29,0.0,2266.29,2266.29,2266.29,2266.29,0.0
2024-11-20 14:05:00,2268.18,2273.38,2268.18,2273.38,289.0,2268.18,2273.38,2268.18,2273.38,289.0
2024-11-20 14:10:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:15:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:20:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:25:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:30:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:35:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:40:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:45:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:50:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:55:00,2286.32,2286.32,2286.31,2286.32,100.0,2286.32,2286.32,2286.31,2286.32,100.0
2024-11-20 15:00:00,2286.32,2286.32,2286.32,2286.32,0.0,2286.32,2286.32,2286.32,2286.32,0.0
2024-11-20 15:05:00,2286.32,2286.32,2286.32,2286.32,0.0,2286.32,2286.32,2286.32,2286.32,0.0
2024-11-20 15:10:00,2286.32,2286.32,2286.32,2286.32,0.0,2286.32,2286.32,2286.32,2286.32,0.0
2024-11-20 15:15:00,2286.32,2286.32,2286.32,2286.32,0.0,2286.32,2286.32,2286.32,2286.32,0.0
2024-11-20 15:20:00,2293.76,2293.76,2293.76,2293.76,100.0,2293.76,2293.76,2293.76,2293.76,100.0
2024-11-20 15:25:00,2293.41,2294.78,2291.42,2294.27,802.0,2293.41,2294.78,2291.42,2294.27,802.0
2024-11-20 15:30:00,2296.9,2300.87,2296.9,2300.87,752.0,2296.9,2300.87,2296.9,2300.87,752.0
2024-11-20 15:35:00,2303.17,2305.7,2303.17,2305.23,1734.0,2303.17,2305.7,2303.17,2305.23,1734.0
2024-11-20 15:40:00,2309.34,2309.75,2306.2,2307.66,1623.0,2309.34,2309.75,2306.2,2307.66,1623.0
2024-11-20 15:45:00,2307.62,2310.08,2307.62,2309.68,770.0,2307.62,2310.08,2307.62,2309.68,770.0
2024-11-20 15:50:00,2308.28,2309.8,2307.24,2307.75,2609.0,2308.28,2309.8,2307.24,2307.75,2609.0
2024-11-20 15:55:00,2307.75,2309.52,2304.61,2309.52,1942.0,2307.75,2309.52,2304.61,2309.52,1942.0
2024-11-21 09:30:00,2317.2,2323.09,2314.31,2316.67,2376.0,2317.2,2323.09,2314.31,2316.67,2376.0
2024-11-21 09:35:00,2309.34,2309.34,2297.52,2297.53,773.0,2309.34,2309.34,2297.52,2297.53,773.0
2024-11-21 09:40:00,2310.08,2310.08,2310.08,2310.08,100.0,2310.08,2310.08,2310.08,2310.08,100.0
2024-11-21 09:45:00,2317.66,2317.66,2313.89,2313.89,200.0,2317.66,2317.66,2313.89,2313.89,200.0
2024-11-21 09:50:00,2313.89,2313.89,2313.89,2313.89,0.0,2313.89,2313.89,2313.89,2313.89,0.0
2024-11-21 09:55:00,2312.59,2312.59,2312.59,2312.59,100.0,2312.59,2312.59,2312.59,2312.59,100.0
2024-11-21 10:00:00,2312.59,2312.59,2312.59,2312.59,0.0,2312.59,2312.59,2312.59,2312.59,0.0
2024-11-21 10:05:00,2312.59,2312.59,2312.59,2312.59,0.0,2312.59,2312.59,2312.59,2312.59,0.0
2024-11-21 10:10:00,2313.7,2313.7,2313.69,2313.7,100.0,2313.7,2313.7,2313.69,2313.7,100.0
2024-11-21 10:15:00,2320.35,2322.52,2320.35,2321.11,502.0,2320.35,2322.52,2320.35,2321.11,502.0
2024-11-21 10:20:00,2316.73,2316.73,2316.73,2316.73,100.0,2316.73,2316.73,2316.73,2316.73,100.0
2024-11-21 10:25:00,2316.73,2316.73,2316.73,2316.73,0.0,2316.73,2316.73,2316.73,2316.73,0.0
2024-11-21 10:30:00,2316.73,2316.73,2316.73,2316.73,0.0,2316.73,2316.73,2316.73,2316.73,0.0
2024-11-21 10:35:00,2316.73,2316.73,2316.73,2316.73,0.0,2316.73,2316.73,2316.73,2316.73,0.0
2024-11-21 10:40:00,2312.8,2312.8,2312.79,2312.8,100.0,2312.8,2312.8,2312.79,2312.8,100.0
2024-11-21 10:45:00,2312.8,2312.8,2312.8,2312.8,0.0,2312.8,2312.8,2312.8,2312.8,0.0
2024-11-21 10:50:00,2312.8,2312.8,2312.8,2312.8,0.0,2312.8,2312.8,2312.8,2312.8,0.0
2024-11-21 10:55:00,2325.12,2325.12,2325.12,2325.12,179.0,2325.12,2325.12,2325.12,2325.12,179.0
2024-11-21 11:00:00,2330.99,2333.67,2330.98,2333.67,200.0,2330.99,2333.67,2330.98,2333.67,200.0
2024-11-21 11:05:00,2333.67,2333.67,2333.67,2333.67,0.0,2333.67,2333.67,2333.67,2333.67,0.0
2024-11-21 11:10:00,2336.44,2336.44,2336.44,2336.44,327.0,2336.44,2336.44,2336.44,2336.44,327.0
2024-11-21 11:15:00,2341.1,2343.1,2341.09,2343.1,205.0,2341.1,2343.1,2341.09,2343.1,205.0
2024-11-21 11:20:00,2332.72,2339.91,2332.71,2339.91,390.0,2332.72,2339.91,2332.71,2339.91,390.0
2024-11-21 11:25:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:30:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:35:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:40:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:45:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:50:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:55:00,2346.22,2346.22,2346.22,2346.22,100.0,2346.22,2346.22,2346.22,2346.22,100.0
2024-11-21 12:00:00,2346.22,2346.22,2346.22,2346.22,0.0,2346.22,2346.22,2346.22,2346.22,0.0
2024-11-21 12:05:00,2336.46,2336.46,2336.46,2336.46,209.0,2336.46,2336.46,2336.46,2336.46,209.0
2024-11-21 12:10:00,2336.46,2336.46,2336.46,2336.46,0.0,2336.46,2336.46,2336.46,2336.46,0.0
2024-11-21 12:15:00,2334.77,2334.77,2334.77,2334.77,100.0,2334.77,2334.77,2334.77,2334.77,100.0
2024-11-21 12:20:00,2339.7,2339.7,2339.7,2339.7,100.0,2339.7,2339.7,2339.7,2339.7,100.0
2024-11-21 12:25:00,2340.31,2340.31,2340.31,2340.31,420.0,2340.31,2340.31,2340.31,2340.31,420.0
2024-11-21 12:30:00,2340.31,2340.31,2340.31,2340.31,0.0,2340.31,2340.31,2340.31,2340.31,0.0
2024-11-21 12:35:00,2340.31,2340.31,2340.31,2340.31,0.0,2340.31,2340.31,2340.31,2340.31,0.0
2024-11-21 12:40:00,2340.8,2340.8,2340.8,2340.8,100.0,2340.8,2340.8,2340.8,2340.8,100.0
2024-11-21 12:45:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 12:50:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 12:55:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 13:00:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 13:05:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 13:10:00,2343.29,2345.36,2343.29,2345.36,200.0,2343.29,2345.36,2343.29,2345.36,200.0
2024-11-21 13:15:00,2345.36,2345.36,2345.36,2345.36,0.0,2345.36,2345.36,2345.36,2345.36,0.0
2024-11-21 13:20:00,2345.36,2345.36,2345.36,2345.36,0.0,2345.36,2345.36,2345.36,2345.36,0.0
2024-11-21 13:25:00,2345.36,2345.36,2345.36,2345.36,0.0,2345.36,2345.36,2345.36,2345.36,0.0
2024-11-21 13:30:00,2351.56,2351.56,2351.55,2351.56,110.0,2351.56,2351.56,2351.55,2351.56,110.0
2024-11-21 13:35:00,2343.2,2343.2,2343.2,2343.2,200.0,2343.2,2343.2,2343.2,2343.2,200.0
2024-11-21 13:40:00,2343.2,2343.2,2343.2,2343.2,0.0,2343.2,2343.2,2343.2,2343.2,0.0
2024-11-21 13:45:00,2345.64,2345.64,2345.55,2345.55,350.0,2345.64,2345.64,2345.55,2345.55,350.0
2024-11-21 13:50:00,2342.74,2342.74,2342.74,2342.74,100.0,2342.74,2342.74,2342.74,2342.74,100.0
2024-11-21 13:55:00,2342.74,2342.74,2342.74,2342.74,0.0,2342.74,2342.74,2342.74,2342.74,0.0
2024-11-21 14:00:00,2342.74,2342.74,2342.74,2342.74,0.0,2342.74,2342.74,2342.74,2342.74,0.0
2024-11-21 14:05:00,2342.9,2345.3,2342.89,2345.3,770.0,2342.9,2345.3,2342.89,2345.3,770.0
2024-11-21 14:10:00,2345.3,2345.3,2345.3,2345.3,0.0,2345.3,2345.3,2345.3,2345.3,0.0
2024-11-21 14:15:00,2345.3,2345.3,2345.3,2345.3,0.0,2345.3,2345.3,2345.3,2345.3,0.0
2024-11-21 14:20:00,2345.3,2345.3,2345.3,2345.3,0.0,2345.3,2345.3,2345.3,2345.3,0.0
2024-11-21 14:25:00,2345.3,2345.3,2345.3,2345.3,0.0,2345.3,2345.3,2345.3,2345.3,0.0
2024-11-21 14:30:00,2348.47,2353.01,2346.47,2353.01,1000.0,2348.47,2353.01,2346.47,2353.01,1000.0
2024-11-21 14:35:00,2349.79,2351.97,2347.92,2347.93,669.0,2349.79,2351.97,2347.92,2347.93,669.0
2024-11-21 14:40:00,2348.18,2348.18,2348.17,2348.18,100.0,2348.18,2348.18,2348.17,2348.18,100.0
2024-11-21 14:45:00,2348.18,2348.18,2348.18,2348.18,0.0,2348.18,2348.18,2348.18,2348.18,0.0
2024-11-21 14:50:00,2348.18,2348.18,2348.18,2348.18,0.0,2348.18,2348.18,2348.18,2348.18,0.0
2024-11-21 14:55:00,2349.5,2349.5,2349.5,2349.5,170.0,2349.5,2349.5,2349.5,2349.5,170.0
2024-11-21 15:00:00,2349.5,2349.5,2349.5,2349.5,0.0,2349.5,2349.5,2349.5,2349.5,0.0
2024-11-21 15:05:00,2349.5,2349.5,2349.5,2349.5,0.0,2349.5,2349.5,2349.5,2349.5,0.0
2024-11-21 15:10:00,2345.64,2345.64,2344.44,2344.44,600.0,2345.64,2345.64,2344.44,2344.44,600.0
2024-11-21 15:15:00,2344.44,2344.44,2344.44,2344.44,0.0,2344.44,2344.44,2344.44,2344.44,0.0
2024-11-21 15:20:00,2344.44,2344.44,2344.44,2344.44,0.0,2344.44,2344.44,2344.44,2344.44,0.0
2024-11-21 15:25:00,2345.77,2345.77,2345.76,2345.77,100.0,2345.77,2345.77,2345.76,2345.77,100.0
2024-11-21 15:30:00,2345.88,2345.88,2344.43,2344.43,301.0,2345.88,2345.88,2344.43,2344.43,301.0
2024-11-21 15:35:00,2342.71,2346.49,2342.71,2344.95,770.0,2342.71,2346.49,2342.71,2344.95,770.0
2024-11-21 15:40:00,2346.75,2346.75,2346.75,2346.75,198.0,2346.75,2346.75,2346.75,2346.75,198.0
2024-11-21 15:45:00,2337.32,2337.32,2337.32,2337.32,200.0,2337.32,2337.32,2337.32,2337.32,200.0
2024-11-21 15:50:00,2340.88,2340.88,2336.32,2336.32,300.0,2340.88,2340.88,2336.32,2336.32,300.0
2024-11-21 15:55:00,2337.46,2337.46,2333.33,2337.32,818.0,2337.46,2337.46,2333.33,2337.32,818.0
2024-11-22 09:30:00,2348.38,2368.05,2345.96,2357.85,1690.0,2348.38,2368.05,2345.96,2357.85,1690.0
2024-11-22 09:35:00,2324.32,2337.82,2324.32,2330.84,400.0,2324.32,2337.82,2324.32,2330.84,400.0
2024-11-22 09:40:00,2344.74,2344.74,2344.74,2344.74,100.0,2344.74,2344.74,2344.74,2344.74,100.0
2024-11-22 09:45:00,2356.41,2356.42,2356.41,2356.41,100.0,2356.41,2356.42,2356.41,2356.41,100.0
2024-11-22 09:50:00,2347.35,2351.39,2347.34,2351.39,200.0,2347.35,2351.39,2347.34,2351.39,200.0
2024-11-22 09:55:00,2359.54,2359.54,2356.82,2356.82,200.0,2359.54,2359.54,2356.82,2356.82,200.0
2024-11-22 10:00:00,2367.49,2367.49,2367.14,2367.14,481.0,2367.49,2367.49,2367.14,2367.14,481.0
2024-11-22 10:05:00,2366.89,2372.06,2358.64,2358.64,433.0,2366.89,2372.06,2358.64,2358.64,433.0
2024-11-22 10:10:00,2366.23,2366.89,2366.23,2366.89,407.0,2366.23,2366.89,2366.23,2366.89,407.0
2024-11-22 10:15:00,2366.89,2366.89,2366.89,2366.89,0.0,2366.89,2366.89,2366.89,2366.89,0.0
2024-11-22 10:20:00,2367.24,2377.75,2367.24,2377.74,259.0,2367.24,2377.75,2367.24,2377.74,259.0
2024-11-22 10:25:00,2377.74,2377.74,2377.74,2377.74,0.0,2377.74,2377.74,2377.74,2377.74,0.0
2024-11-22 10:30:00,2377.74,2377.74,2377.74,2377.74,0.0,2377.74,2377.74,2377.74,2377.74,0.0
2024-11-22 10:35:00,2365.59,2365.59,2365.58,2365.59,125.0,2365.59,2365.59,2365.58,2365.59,125.0
2024-11-22 10:40:00,2368.05,2368.05,2368.05,2368.05,100.0,2368.05,2368.05,2368.05,2368.05,100.0
2024-11-22 10:45:00,2368.05,2368.05,2368.05,2368.05,0.0,2368.05,2368.05,2368.05,2368.05,0.0
2024-11-22 10:50:00,2373.14,2373.46,2366.07,2366.08,300.0,2373.14,2373.46,2366.07,2366.08,300.0
2024-11-22 10:55:00,2365.48,2365.48,2362.94,2363.1,457.0,2365.48,2365.48,2362.94,2363.1,457.0
2024-11-22 11:00:00,2363.1,2363.1,2363.1,2363.1,0.0,2363.1,2363.1,2363.1,2363.1,0.0
2024-11-22 11:05:00,2358.47,2358.47,2357.53,2357.53,200.0,2358.47,2358.47,2357.53,2357.53,200.0
2024-11-22 11:10:00,2354.68,2354.69,2354.68,2354.68,101.0,2354.68,2354.69,2354.68,2354.68,101.0
2024-11-22 11:15:00,2354.68,2354.68,2354.68,2354.68,0.0,2354.68,2354.68,2354.68,2354.68,0.0
2024-11-22 11:20:00,2357.86,2357.86,2357.86,2357.86,200.0,2357.86,2357.86,2357.86,2357.86,200.0
2024-11-22 11:25:00,2361.97,2361.98,2361.97,2361.97,100.0,2361.97,2361.98,2361.97,2361.97,100.0
2024-11-22 11:30:00,2358.95,2363.93,2358.37,2358.37,300.0,2358.95,2363.93,2358.37,2358.37,300.0
2024-11-22 11:35:00,2361.9,2361.91,2361.88,2361.88,1000.0,2361.9,2361.91,2361.88,2361.88,1000.0
2024-11-22 11:40:00,2361.88,2361.88,2361.88,2361.88,0.0,2361.88,2361.88,2361.88,2361.88,0.0
2024-11-22 11:45:00,2361.88,2361.88,2361.88,2361.88,0.0,2361.88,2361.88,2361.88,2361.88,0.0
2024-11-22 11:50:00,2361.88,2361.88,2361.88,2361.88,0.0,2361.88,2361.88,2361.88,2361.88,0.0
2024-11-22 11:55:00,2361.88,2361.88,2361.88,2361.88,0.0,2361.88,2361.88,2361.88,2361.88,0.0
2024-11-22 12:00:00,2356.14,2357.38,2356.13,2357.38,260.0,2356.14,2357.38,2356.13,2357.38,260.0
2024-11-22 12:05:00,2357.38,2357.38,2357.38,2357.38,0.0,2357.38,2357.38,2357.38,2357.38,0.0
2024-11-22 12:10:00,2361.0,2361.0,2361.0,2361.0,100.0,2361.0,2361.0,2361.0,2361.0,100.0
2024-11-22 12:15:00,2361.0,2361.0,2361.0,2361.0,0.0,2361.0,2361.0,2361.0,2361.0,0.0
2024-11-22 12:20:00,2365.22,2365.22,2360.6,2364.2,300.0,2365.22,2365.22,2360.6,2364.2,300.0
2024-11-22 12:25:00,2364.2,2364.2,2364.2,2364.2,0.0,2364.2,2364.2,2364.2,2364.2,0.0
2024-11-22 12:30:00,2360.48,2364.39,2360.48,2364.39,200.0,2360.48,2364.39,2360.48,2364.39,200.0
2024-11-22 12:35:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 12:40:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 12:45:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 12:50:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 12:55:00,2365.18,2365.19,2365.18,2365.18,100.0,2365.18,2365.19,2365.18,2365.18,100.0
2024-11-22 13:00:00,2365.18,2365.18,2365.18,2365.18,0.0,2365.18,2365.18,2365.18,2365.18,0.0
2024-11-22 13:05:00,2364.91,2365.88,2364.91,2365.88,1238.0,2364.91,2365.88,2364.91,2365.88,1238.0
2024-11-22 13:10:00,2364.65,2366.64,2364.65,2366.64,200.0,2364.65,2366.64,2364.65,2366.64,200.0
2024-11-22 13:15:00,2366.64,2366.64,2366.64,2366.64,0.0,2366.64,2366.64,2366.64,2366.64,0.0
2024-11-22 13:20:00,2364.65,2364.65,2364.65,2364.65,108.0,2364.65,2364.65,2364.65,2364.65,108.0
2024-11-22 13:25:00,2365.9,2365.9,2365.57,2365.57,200.0,2365.9,2365.9,2365.57,2365.57,200.0
2024-11-22 13:30:00,2364.39,2364.39,2364.39,2364.39,126.0,2364.39,2364.39,2364.39,2364.39,126.0
2024-11-22 13:35:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 13:40:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 13:45:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 13:50:00,2360.98,2360.98,2360.98,2360.98,200.0,2360.98,2360.98,2360.98,2360.98,200.0
2024-11-22 13:55:00,2360.98,2360.98,2360.98,2360.98,0.0,2360.98,2360.98,2360.98,2360.98,0.0
2024-11-22 14:00:00,2356.8,2356.8,2356.8,2356.8,100.0,2356.8,2356.8,2356.8,2356.8,100.0
2024-11-22 14:05:00,2356.8,2356.8,2356.8,2356.8,0.0,2356.8,2356.8,2356.8,2356.8,0.0
2024-11-22 14:10:00,2352.41,2352.41,2352.41,2352.41,100.0,2352.41,2352.41,2352.41,2352.41,100.0
2024-11-22 14:15:00,2352.41,2352.41,2352.41,2352.41,0.0,2352.41,2352.41,2352.41,2352.41,0.0
2024-11-22 14:20:00,2354.58,2354.58,2354.57,2354.58,100.0,2354.58,2354.58,2354.57,2354.58,100.0
2024-11-22 14:25:00,2354.58,2354.58,2354.58,2354.58,0.0,2354.58,2354.58,2354.58,2354.58,0.0
2024-11-22 14:30:00,2357.93,2357.93,2357.93,2357.93,100.0,2357.93,2357.93,2357.93,2357.93,100.0
2024-11-22 14:35:00,2359.4,2362.07,2359.4,2362.07,232.0,2359.4,2362.07,2359.4,2362.07,232.0
2024-11-22 14:40:00,2358.0,2360.88,2358.0,2359.09,300.0,2358.0,2360.88,2358.0,2359.09,300.0
2024-11-22 14:45:00,2358.32,2362.65,2358.32,2362.64,200.0,2358.32,2362.65,2358.32,2362.64,200.0
2024-11-22 14:50:00,2358.32,2358.32,2358.32,2358.32,100.0,2358.32,2358.32,2358.32,2358.32,100.0
2024-11-22 14:55:00,2358.32,2358.32,2358.32,2358.32,0.0,2358.32,2358.32,2358.32,2358.32,0.0
2024-11-22 15:00:00,2358.32,2358.32,2358.32,2358.32,0.0,2358.32,2358.32,2358.32,2358.32,0.0
2024-11-22 15:05:00,2345.99,2347.4,2345.99,2347.4,324.0,2345.99,2347.4,2345.99,2347.4,324.0
2024-11-22 15:10:00,2348.37,2348.37,2348.16,2348.16,207.0,2348.37,2348.37,2348.16,2348.16,207.0
2024-11-22 15:15:00,2348.16,2348.16,2348.16,2348.16,0.0,2348.16,2348.16,2348.16,2348.16,0.0
2024-11-22 15:20:00,2349.23,2352.04,2349.23,2352.04,200.0,2349.23,2352.04,2349.23,2352.04,200.0
2024-11-22 15:25:00,2349.31,2350.22,2349.31,2350.22,200.0,2349.31,2350.22,2349.31,2350.22,200.0
2024-11-22 15:30:00,2350.6,2357.16,2350.59,2357.16,400.0,2350.6,2357.16,2350.59,2357.16,400.0
2024-11-22 15:35:00,2357.16,2357.16,2357.16,2357.16,0.0,2357.16,2357.16,2357.16,2357.16,0.0
2024-11-22 15:40:00,2357.16,2357.16,2354.48,2354.48,710.0,2357.16,2357.16,2354.48,2354.48,710.0
2024-11-22 15:45:00,2356.83,2356.84,2356.24,2356.84,400.0,2356.83,2356.84,2356.24,2356.84,400.0
2024-11-22 15:50:00,2354.29,2360.49,2354.29,2358.0,406.0,2354.29,2360.49,2354.29,2358.0,406.0
2024-11-22 15:55:00,2353.84,2357.5,2353.77,2356.06,1493.0,2353.84,2357.5,2353.77,2356.06,1493.0
2024-11-25 09:30:00,2362.21,2381.49,2362.21,2381.49,1497.0,2362.21,2381.49,2362.21,2381.49,1497.0
2024-11-25 09:35:00,2374.41,2374.41,2374.4,2374.41,690.0,2374.41,2374.41,2374.4,2374.41,690.0
2024-11-25 09:40:00,2374.41,2374.41,2374.41,2374.41,0.0,2374.41,2374.41,2374.41,2374.41,0.0
2024-11-25 09:45:00,2370.08,2381.35,2370.08,2381.35,500.0,2370.08,2381.35,2370.08,2381.35,500.0
2024-11-25 09:50:00,2381.35,2381.35,2381.35,2381.35,0.0,2381.35,2381.35,2381.35,2381.35,0.0
2024-11-25 09:55:00,2381.0,2381.0,2381.0,2381.0,100.0,2381.0,2381.0,2381.0,2381.0,100.0
2024-11-25 10:00:00,2381.0,2381.0,2381.0,2381.0,0.0,2381.0,2381.0,2381.0,2381.0,0.0
2024-11-25 10:05:00,2373.78,2373.78,2369.88,2370.9,300.0,2373.78,2373.78,2369.88,2370.9,300.0
2024-11-25 10:10:00,2370.9,2370.9,2370.9,2370.9,0.0,2370.9,2370.9,2370.9,2370.9,0.0
2024-11-25 10:15:00,2370.9,2370.9,2370.9,2370.9,0.0,2370.9,2370.9,2370.9,2370.9,0.0
2024-11-25 10:20:00,2381.0,2381.0,2381.0,2381.0,100.0,2381.0,2381.0,2381.0,2381.0,100.0
2024-11-25 10:25:00,2382.1,2382.1,2381.52,2381.52,700.0,2382.1,2382.1,2381.52,2381.52,700.0
2024-11-25 10:30:00,2383.43,2383.43,2370.0,2370.32,500.0,2383.43,2383.43,2370.0,2370.32,500.0
2024-11-25 10:35:00,2370.32,2370.32,2370.32,2370.32,0.0,2370.32,2370.32,2370.32,2370.32,0.0
2024-11-25 10:40:00,2372.55,2372.55,2372.55,2372.55,100.0,2372.55,2372.55,2372.55,2372.55,100.0
2024-11-25 10:45:00,2372.55,2372.55,2372.55,2372.55,0.0,2372.55,2372.55,2372.55,2372.55,0.0
2024-11-25 10:50:00,2369.56,2369.56,2364.29,2364.35,300.0,2369.56,2369.56,2364.29,2364.35,300.0
2024-11-25 10:55:00,2364.35,2364.35,2364.35,2364.35,0.0,2364.35,2364.35,2364.35,2364.35,0.0
2024-11-25 11:00:00,2364.84,2364.84,2364.84,2364.84,100.0,2364.84,2364.84,2364.84,2364.84,100.0
2024-11-25 11:05:00,2364.84,2364.84,2364.84,2364.84,0.0,2364.84,2364.84,2364.84,2364.84,0.0
2024-11-25 11:10:00,2363.43,2363.45,2363.43,2363.45,200.0,2363.43,2363.45,2363.43,2363.45,200.0
2024-11-25 11:15:00,2363.45,2363.45,2363.45,2363.45,0.0,2363.45,2363.45,2363.45,2363.45,0.0
2024-11-25 11:20:00,2363.45,2363.45,2363.45,2363.45,0.0,2363.45,2363.45,2363.45,2363.45,0.0
2024-11-25 11:25:00,2363.45,2363.45,2363.45,2363.45,0.0,2363.45,2363.45,2363.45,2363.45,0.0
2024-11-25 11:30:00,2360.83,2360.83,2360.82,2360.83,300.0,2360.83,2360.83,2360.82,2360.83,300.0
2024-11-25 11:35:00,2356.1,2356.1,2350.33,2350.6,1000.0,2356.1,2356.1,2350.33,2350.6,1000.0
2024-11-25 11:40:00,2351.18,2356.61,2351.17,2356.61,327.0,2351.18,2356.61,2351.17,2356.61,327.0
2024-11-25 11:45:00,2353.35,2353.35,2348.36,2348.36,608.0,2353.35,2353.35,2348.36,2348.36,608.0
2024-11-25 11:50:00,2342.0,2342.0,2341.48,2341.48,405.0,2342.0,2342.0,2341.48,2341.48,405.0
2024-11-25 11:55:00,2344.39,2344.4,2338.54,2338.54,278.0,2344.39,2344.4,2338.54,2338.54,278.0
2024-11-25 12:00:00,2341.99,2342.0,2341.99,2341.99,100.0,2341.99,2342.0,2341.99,2341.99,100.0
2024-11-25 12:05:00,2341.99,2341.99,2341.99,2341.99,0.0,2341.99,2341.99,2341.99,2341.99,0.0
2024-11-25 12:10:00,2336.55,2336.55,2329.94,2335.3,1248.0,2336.55,2336.55,2329.94,2335.3,1248.0
2024-11-25 12:15:00,2332.25,2335.74,2332.25,2335.74,200.0,2332.25,2335.74,2332.25,2335.74,200.0
2024-11-25 12:20:00,2338.44,2338.44,2338.44,2338.44,100.0,2338.44,2338.44,2338.44,2338.44,100.0
2024-11-25 12:25:00,2339.02,2339.02,2339.01,2339.02,200.0,2339.02,2339.02,2339.01,2339.02,200.0
2024-11-25 12:30:00,2339.02,2339.02,2339.02,2339.02,0.0,2339.02,2339.02,2339.02,2339.02,0.0
2024-11-25 12:35:00,2344.85,2344.85,2344.85,2344.85,100.0,2344.85,2344.85,2344.85,2344.85,100.0
2024-11-25 12:40:00,2340.75,2340.75,2340.75,2340.75,400.0,2340.75,2340.75,2340.75,2340.75,400.0
2024-11-25 12:45:00,2340.51,2345.43,2340.5,2345.43,300.0,2340.51,2345.43,2340.5,2345.43,300.0
2024-11-25 12:50:00,2344.11,2344.11,2344.1,2344.11,100.0,2344.11,2344.11,2344.1,2344.11,100.0
2024-11-25 12:55:00,2348.93,2348.93,2348.93,2348.93,100.0,2348.93,2348.93,2348.93,2348.93,100.0
2024-11-25 13:00:00,2348.93,2348.93,2348.93,2348.93,0.0,2348.93,2348.93,2348.93,2348.93,0.0
2024-11-25 13:05:00,2348.93,2348.93,2348.93,2348.93,0.0,2348.93,2348.93,2348.93,2348.93,0.0
2024-11-25 13:10:00,2355.79,2365.06,2355.79,2365.06,900.0,2355.79,2365.06,2355.79,2365.06,900.0
2024-11-25 13:15:00,2364.35,2364.35,2364.34,2364.35,100.0,2364.35,2364.35,2364.34,2364.35,100.0
2024-11-25 13:20:00,2364.62,2364.62,2364.34,2364.35,200.0,2364.62,2364.62,2364.34,2364.35,200.0
2024-11-25 13:25:00,2365.64,2365.64,2362.98,2365.04,600.0,2365.64,2365.64,2362.98,2365.04,600.0
2024-11-25 13:30:00,2364.2,2364.2,2364.19,2364.2,100.0,2364.2,2364.2,2364.19,2364.2,100.0
2024-11-25 13:35:00,2358.87,2358.88,2358.87,2358.87,629.0,2358.87,2358.88,2358.87,2358.87,629.0
2024-11-25 13:40:00,2358.87,2358.87,2358.87,2358.87,0.0,2358.87,2358.87,2358.87,2358.87,0.0
2024-11-25 13:45:00,2358.65,2358.76,2358.65,2358.76,200.0,2358.65,2358.76,2358.65,2358.76,200.0
2024-11-25 13:50:00,2359.51,2359.51,2359.51,2359.51,100.0,2359.51,2359.51,2359.51,2359.51,100.0
2024-11-25 13:55:00,2356.71,2358.22,2355.86,2356.56,1067.0,2356.71,2358.22,2355.86,2356.56,1067.0
2024-11-25 14:00:00,2354.17,2354.21,2349.43,2349.43,539.0,2354.17,2354.21,2349.43,2349.43,539.0
2024-11-25 14:05:00,2352.82,2352.82,2352.81,2352.82,100.0,2352.82,2352.82,2352.81,2352.82,100.0
2024-11-25 14:10:00,2349.15,2349.15,2344.64,2344.64,424.0,2349.15,2349.15,2344.64,2344.64,424.0
2024-11-25 14:15:00,2348.76,2348.76,2348.75,2348.76,100.0,2348.76,2348.76,2348.75,2348.76,100.0
2024-11-25 14:20:00,2351.7,2353.25,2351.7,2353.25,300.0,2351.7,2353.25,2351.7,2353.25,300.0
2024-11-25 14:25:00,2355.33,2357.68,2355.1,2357.03,599.0,2355.33,2357.68,2355.1,2357.03,599.0
2024-11-25 14:30:00,2356.85,2356.85,2355.29,2355.29,530.0,2356.85,2356.85,2355.29,2355.29,530.0
2024-11-25 14:35:00,2355.29,2355.29,2355.29,2355.29,0.0,2355.29,2355.29,2355.29,2355.29,0.0
2024-11-25 14:40:00,2355.29,2355.29,2355.29,2355.29,0.0,2355.29,2355.29,2355.29,2355.29,0.0
2024-11-25 14:45:00,2355.29,2355.29,2355.29,2355.29,0.0,2355.29,2355.29,2355.29,2355.29,0.0
2024-11-25 14:50:00,2355.72,2355.72,2353.6,2353.6,300.0,2355.72,2355.72,2353.6,2353.6,300.0
2024-11-25 14:55:00,2354.2,2356.14,2354.2,2356.14,529.0,2354.2,2356.14,2354.2,2356.14,529.0
2024-11-25 15:00:00,2357.52,2357.52,2357.51,2357.52,100.0,2357.52,2357.52,2357.51,2357.52,100.0
2024-11-25 15:05:00,2361.03,2361.03,2361.03,2361.03,100.0,2361.03,2361.03,2361.03,2361.03,100.0
2024-11-25 15:10:00,2360.0,2360.0,2354.99,2355.19,869.0,2360.0,2360.0,2354.99,2355.19,869.0
2024-11-25 15:15:00,2357.03,2357.03,2357.03,2357.03,209.0,2357.03,2357.03,2357.03,2357.03,209.0
2024-11-25 15:20:00,2357.03,2357.03,2357.03,2357.03,0.0,2357.03,2357.03,2357.03,2357.03,0.0
2024-11-25 15:25:00,2357.63,2357.63,2355.0,2355.0,200.0,2357.63,2357.63,2355.0,2355.0,200.0
2024-11-25 15:30:00,2355.0,2355.12,2355.0,2355.12,366.0,2355.0,2355.12,2355.0,2355.12,366.0
2024-11-25 15:35:00,2358.47,2358.47,2354.25,2354.25,700.0,2358.47,2358.47,2354.25,2354.25,700.0
2024-11-25 15:40:00,2354.25,2354.25,2354.25,2354.25,0.0,2354.25,2354.25,2354.25,2354.25,0.0
2024-11-25 15:45:00,2354.25,2354.25,2354.25,2354.25,0.0,2354.25,2354.25,2354.25,2354.25,0.0
2024-11-25 15:50:00,2360.7,2364.74,2360.37,2361.94,2105.0,2360.7,2364.74,2360.37,2361.94,2105.0
2024-11-25 15:55:00,2361.58,2364.2,2357.84,2360.47,4273.0,2361.58,2364.2,2357.84,2360.47,4273.0
2024-11-26 09:30:00,2354.64,2354.64,2354.64,2354.64,1103.0,2354.64,2354.64,2354.64,2354.64,1103.0
2024-11-26 09:35:00,2354.64,2354.64,2354.64,2354.64,0.0,2354.64,2354.64,2354.64,2354.64,0.0
2024-11-26 09:40:00,2354.64,2354.64,2354.64,2354.64,0.0,2354.64,2354.64,2354.64,2354.64,0.0
2024-11-26 09:45:00,2381.0,2381.0,2381.0,2381.0,100.0,2381.0,2381.0,2381.0,2381.0,100.0
2024-11-26 09:50:00,2381.78,2381.78,2372.28,2372.28,300.0,2381.78,2381.78,2372.28,2372.28,300.0
2024-11-26 09:55:00,2362.0,2362.0,2357.47,2362.0,601.0,2362.0,2362.0,2357.47,2362.0,601.0
2024-11-26 10:00:00,2368.0,2368.0,2368.0,2368.0,100.0,2368.0,2368.0,2368.0,2368.0,100.0
2024-11-26 10:05:00,2363.12,2363.12,2363.12,2363.12,100.0,2363.12,2363.12,2363.12,2363.12,100.0
2024-11-26 10:10:00,2358.97,2358.97,2352.41,2352.73,3069.0,2358.97,2358.97,2352.41,2352.73,3069.0
2024-11-26 10:15:00,2352.73,2352.73,2352.73,2352.73,0.0,2352.73,2352.73,2352.73,2352.73,0.0
2024-11-26 10:20:00,2352.73,2352.73,2352.73,2352.73,0.0,2352.73,2352.73,2352.73,2352.73,0.0
2024-11-26 10:25:00,2362.0,2362.0,2354.87,2360.0,700.0,2362.0,2362.0,2354.87,2360.0,700.0
2024-11-26 10:30:00,2360.0,2360.0,2360.0,2360.0,149.0,2360.0,2360.0,2360.0,2360.0,149.0
2024-11-26 10:35:00,2356.56,2356.56,2355.37,2355.37,201.0,2356.56,2356.56,2355.37,2355.37,201.0
2024-11-26 10:40:00,2355.37,2355.37,2355.37,2355.37,0.0,2355.37,2355.37,2355.37,2355.37,0.0
2024-11-26 10:45:00,2355.37,2355.37,2355.37,2355.37,0.0,2355.37,2355.37,2355.37,2355.37,0.0
2024-11-26 10:50:00,2358.29,2358.29,2358.28,2358.29,200.0,2358.29,2358.29,2358.28,2358.29,200.0
2024-11-26 10:55:00,2358.04,2358.04,2358.04,2358.04,400.0,2358.04,2358.04,2358.04,2358.04,400.0
2024-11-26 11:00:00,2357.81,2360.66,2357.81,2360.66,1300.0,2357.81,2360.66,2357.81,2360.66,1300.0
2024-11-26 11:05:00,2374.05,2374.05,2374.05,2374.05,100.0,2374.05,2374.05,2374.05,2374.05,100.0
2024-11-26 11:10:00,2367.68,2375.09,2364.45,2375.09,300.0,2367.68,2375.09,2364.45,2375.09,300.0
2024-11-26 11:15:00,2375.4,2375.4,2375.4,2375.4,100.0,2375.4,2375.4,2375.4,2375.4,100.0
2024-11-26 11:20:00,2375.4,2375.4,2375.4,2375.4,0.0,2375.4,2375.4,2375.4,2375.4,0.0
2024-11-26 11:25:00,2371.15,2378.48,2369.58,2372.4,1140.0,2371.15,2378.48,2369.58,2372.4,1140.0
2024-11-26 11:30:00,2372.81,2375.21,2372.8,2375.21,600.0,2372.81,2375.21,2372.8,2375.21,600.0
2024-11-26 11:35:00,2375.21,2375.21,2375.21,2375.21,0.0,2375.21,2375.21,2375.21,2375.21,0.0
2024-11-26 11:40:00,2375.21,2375.21,2375.21,2375.21,0.0,2375.21,2375.21,2375.21,2375.21,0.0
2024-11-26 11:45:00,2375.21,2375.21,2375.21,2375.21,0.0,2375.21,2375.21,2375.21,2375.21,0.0
2024-11-26 11:50:00,2373.53,2373.53,2373.52,2373.53,100.0,2373.53,2373.53,2373.52,2373.53,100.0
2024-11-26 11:55:00,2378.06,2378.06,2378.06,2378.06,100.0,2378.06,2378.06,2378.06,2378.06,100.0
2024-11-26 12:00:00,2369.32,2372.63,2369.32,2371.43,1017.0,2369.32,2372.63,2369.32,2371.43,1017.0
2024-11-26 12:05:00,2377.15,2377.15,2377.15,2377.15,100.0,2377.15,2377.15,2377.15,2377.15,100.0
2024-11-26 12:10:00,2370.65,2370.65,2370.65,2370.65,100.0,2370.65,2370.65,2370.65,2370.65,100.0
2024-11-26 12:15:00,2369.07,2371.19,2369.06,2371.18,200.0,2369.07,2371.19,2369.06,2371.18,200.0
2024-11-26 12:20:00,2371.18,2371.18,2371.18,2371.18,160.0,2371.18,2371.18,2371.18,2371.18,160.0
2024-11-26 12:25:00,2368.3,2368.3,2368.3,2368.3,100.0,2368.3,2368.3,2368.3,2368.3,100.0
2024-11-26 12:30:00,2374.18,2374.18,2374.18,2374.18,100.0,2374.18,2374.18,2374.18,2374.18,100.0
2024-11-26 12:35:00,2374.18,2374.18,2374.18,2374.18,0.0,2374.18,2374.18,2374.18,2374.18,0.0
2024-11-26 12:40:00,2374.18,2374.18,2374.18,2374.18,0.0,2374.18,2374.18,2374.18,2374.18,0.0
2024-11-26 12:45:00,2374.18,2374.18,2374.18,2374.18,0.0,2374.18,2374.18,2374.18,2374.18,0.0
2024-11-26 12:50:00,2379.5,2379.5,2378.85,2378.85,200.0,2379.5,2379.5,2378.85,2378.85,200.0
2024-11-26 12:55:00,2382.82,2382.82,2382.82,2382.82,100.0,2382.82,2382.82,2382.82,2382.82,100.0
2024-11-26 13:00:00,2382.82,2382.82,2382.82,2382.82,0.0,2382.82,2382.82,2382.82,2382.82,0.0
2024-11-26 13:05:00,2376.89,2379.26,2376.09,2379.26,420.0,2376.89,2379.26,2376.09,2379.26,420.0
2024-11-26 13:10:00,2379.26,2379.26,2379.26,2379.26,0.0,2379.26,2379.26,2379.26,2379.26,0.0
2024-11-26 13:15:00,2379.26,2379.26,2379.26,2379.26,0.0,2379.26,2379.26,2379.26,2379.26,0.0
2024-11-26 13:20:00,2384.84,2387.12,2381.66,2387.12,300.0,2384.84,2387.12,2381.66,2387.12,300.0
2024-11-26 13:25:00,2383.56,2383.56,2380.0,2380.0,752.0,2383.56,2383.56,2380.0,2380.0,752.0
2024-11-26 13:30:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2024-11-26 13:35:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2024-11-26 13:40:00,2369.41,2369.42,2369.41,2369.41,200.0,2369.41,2369.42,2369.41,2369.41,200.0
2024-11-26 13:45:00,2372.91,2372.92,2372.91,2372.91,100.0,2372.91,2372.92,2372.91,2372.91,100.0
2024-11-26 13:50:00,2372.91,2372.91,2372.91,2372.91,0.0,2372.91,2372.91,2372.91,2372.91,0.0
2024-11-26 13:55:00,2373.2,2373.2,2373.2,2373.2,100.0,2373.2,2373.2,2373.2,2373.2,100.0
2024-11-26 14:00:00,2373.2,2373.2,2373.2,2373.2,0.0,2373.2,2373.2,2373.2,2373.2,0.0
2024-11-26 14:05:00,2373.2,2373.2,2373.2,2373.2,0.0,2373.2,2373.2,2373.2,2373.2,0.0
2024-11-26 14:10:00,2373.2,2373.2,2373.2,2373.2,0.0,2373.2,2373.2,2373.2,2373.2,0.0
2024-11-26 14:15:00,2370.41,2372.39,2369.87,2369.87,309.0,2370.41,2372.39,2369.87,2369.87,309.0
2024-11-26 14:20:00,2369.87,2369.87,2369.87,2369.87,0.0,2369.87,2369.87,2369.87,2369.87,0.0
2024-11-26 14:25:00,2369.87,2369.87,2369.87,2369.87,0.0,2369.87,2369.87,2369.87,2369.87,0.0
2024-11-26 14:30:00,2379.97,2380.44,2379.97,2380.44,200.0,2379.97,2380.44,2379.97,2380.44,200.0
2024-11-26 14:35:00,2380.72,2380.72,2380.15,2380.15,604.0,2380.72,2380.72,2380.15,2380.15,604.0
2024-11-26 14:40:00,2380.15,2380.15,2380.15,2380.15,0.0,2380.15,2380.15,2380.15,2380.15,0.0
2024-11-26 14:45:00,2380.15,2380.15,2380.15,2380.15,0.0,2380.15,2380.15,2380.15,2380.15,0.0
2024-11-26 14:50:00,2380.57,2380.57,2380.56,2380.57,100.0,2380.57,2380.57,2380.56,2380.57,100.0
2024-11-26 14:55:00,2380.57,2380.57,2380.57,2380.57,0.0,2380.57,2380.57,2380.57,2380.57,0.0
2024-11-26 15:00:00,2380.57,2380.57,2380.57,2380.57,0.0,2380.57,2380.57,2380.57,2380.57,0.0
2024-11-26 15:05:00,2380.57,2380.57,2380.57,2380.57,0.0,2380.57,2380.57,2380.57,2380.57,0.0
2024-11-26 15:10:00,2377.34,2378.25,2377.33,2378.25,564.0,2377.34,2378.25,2377.33,2378.25,564.0
2024-11-26 15:15:00,2378.15,2379.48,2378.15,2379.45,400.0,2378.15,2379.48,2378.15,2379.45,400.0
2024-11-26 15:20:00,2379.45,2379.45,2379.45,2379.45,0.0,2379.45,2379.45,2379.45,2379.45,0.0
2024-11-26 15:25:00,2379.45,2379.45,2379.45,2379.45,0.0,2379.45,2379.45,2379.45,2379.45,0.0
2024-11-26 15:30:00,2381.34,2381.62,2379.59,2381.62,585.0,2381.34,2381.62,2379.59,2381.62,585.0
2024-11-26 15:35:00,2385.12,2385.12,2384.9,2384.9,238.0,2385.12,2385.12,2384.9,2384.9,238.0
2024-11-26 15:40:00,2384.9,2384.9,2384.9,2384.9,0.0,2384.9,2384.9,2384.9,2384.9,0.0
2024-11-26 15:45:00,2387.25,2390.0,2387.25,2390.0,410.0,2387.25,2390.0,2387.25,2390.0,410.0
2024-11-26 15:50:00,2390.45,2390.45,2386.66,2386.66,657.0,2390.45,2390.45,2386.66,2386.66,657.0
2024-11-26 15:55:00,2388.49,2390.11,2380.3,2382.75,2228.0,2388.49,2390.11,2380.3,2382.75,2228.0
2024-11-27 09:30:00,2382.4,2382.4,2370.0,2370.0,1082.0,2382.4,2382.4,2370.0,2370.0,1082.0
2024-11-27 09:35:00,2370.0,2370.0,2370.0,2370.0,0.0,2370.0,2370.0,2370.0,2370.0,0.0
2024-11-27 09:40:00,2364.0,2367.75,2362.06,2367.75,328.0,2364.0,2367.75,2362.06,2367.75,328.0
2024-11-27 09:45:00,2367.79,2376.66,2367.79,2376.66,200.0,2367.79,2376.66,2367.79,2376.66,200.0
2024-11-27 09:50:00,2376.66,2376.66,2376.66,2376.66,0.0,2376.66,2376.66,2376.66,2376.66,0.0
2024-11-27 09:55:00,2375.65,2375.65,2375.65,2375.65,100.0,2375.65,2375.65,2375.65,2375.65,100.0
2024-11-27 10:00:00,2376.0,2376.0,2376.0,2376.0,105.0,2376.0,2376.0,2376.0,2376.0,105.0
2024-11-27 10:05:00,2376.0,2376.0,2376.0,2376.0,0.0,2376.0,2376.0,2376.0,2376.0,0.0
2024-11-27 10:10:00,2373.27,2373.27,2373.27,2373.27,100.0,2373.27,2373.27,2373.27,2373.27,100.0
2024-11-27 10:15:00,2373.27,2373.27,2373.27,2373.27,0.0,2373.27,2373.27,2373.27,2373.27,0.0
2024-11-27 10:20:00,2370.94,2371.91,2370.94,2371.91,200.0,2370.94,2371.91,2370.94,2371.91,200.0
2024-11-27 10:25:00,2366.28,2366.28,2366.27,2366.28,100.0,2366.28,2366.28,2366.27,2366.28,100.0
2024-11-27 10:30:00,2366.0,2366.0,2358.71,2359.3,601.0,2366.0,2366.0,2358.71,2359.3,601.0
2024-11-27 10:35:00,2359.3,2359.3,2359.3,2359.3,0.0,2359.3,2359.3,2359.3,2359.3,0.0
2024-11-27 10:40:00,2355.98,2355.98,2355.98,2355.98,200.0,2355.98,2355.98,2355.98,2355.98,200.0
2024-11-27 10:45:00,2358.0,2358.0,2358.0,2358.0,134.0,2358.0,2358.0,2358.0,2358.0,134.0
2024-11-27 10:50:00,2358.0,2358.0,2358.0,2358.0,0.0,2358.0,2358.0,2358.0,2358.0,0.0
2024-11-27 10:55:00,2358.0,2358.0,2358.0,2358.0,0.0,2358.0,2358.0,2358.0,2358.0,0.0
2024-11-27 11:00:00,2351.02,2351.02,2351.01,2351.02,259.0,2351.02,2351.02,2351.01,2351.02,259.0
2024-11-27 11:05:00,2351.02,2351.02,2351.02,2351.02,0.0,2351.02,2351.02,2351.02,2351.02,0.0
2024-11-27 11:10:00,2342.1,2345.42,2342.09,2345.42,300.0,2342.1,2345.42,2342.09,2345.42,300.0
2024-11-27 11:15:00,2343.92,2343.92,2343.92,2343.92,100.0,2343.92,2343.92,2343.92,2343.92,100.0
2024-11-27 11:20:00,2347.05,2347.05,2347.05,2347.05,100.0,2347.05,2347.05,2347.05,2347.05,100.0
2024-11-27 11:25:00,2346.0,2346.0,2344.89,2344.89,442.0,2346.0,2346.0,2344.89,2344.89,442.0
2024-11-27 11:30:00,2344.89,2344.89,2344.89,2344.89,0.0,2344.89,2344.89,2344.89,2344.89,0.0
2024-11-27 11:35:00,2346.23,2349.2,2341.45,2341.45,800.0,2346.23,2349.2,2341.45,2341.45,800.0
2024-11-27 11:40:00,2339.96,2339.96,2339.95,2339.96,173.0,2339.96,2339.96,2339.95,2339.96,173.0
2024-11-27 11:45:00,2336.92,2336.92,2336.92,2336.92,100.0,2336.92,2336.92,2336.92,2336.92,100.0
2024-11-27 11:50:00,2333.42,2333.42,2333.42,2333.42,100.0,2333.42,2333.42,2333.42,2333.42,100.0
2024-11-27 11:55:00,2333.07,2333.68,2333.07,2333.68,300.0,2333.07,2333.68,2333.07,2333.68,300.0
2024-11-27 12:00:00,2334.92,2336.95,2334.92,2336.95,200.0,2334.92,2336.95,2334.92,2336.95,200.0
2024-11-27 12:05:00,2336.55,2336.55,2336.54,2336.55,100.0,2336.55,2336.55,2336.54,2336.55,100.0
2024-11-27 12:10:00,2331.09,2331.09,2331.09,2331.09,300.0,2331.09,2331.09,2331.09,2331.09,300.0
2024-11-27 12:15:00,2329.28,2329.28,2329.27,2329.28,106.0,2329.28,2329.28,2329.27,2329.28,106.0
2024-11-27 12:20:00,2329.28,2329.28,2329.28,2329.28,0.0,2329.28,2329.28,2329.28,2329.28,0.0
2024-11-27 12:25:00,2329.28,2329.28,2329.28,2329.28,0.0,2329.28,2329.28,2329.28,2329.28,0.0
2024-11-27 12:30:00,2334.9,2334.9,2334.9,2334.9,100.0,2334.9,2334.9,2334.9,2334.9,100.0
2024-11-27 12:35:00,2334.9,2334.9,2334.9,2334.9,0.0,2334.9,2334.9,2334.9,2334.9,0.0
2024-11-27 12:40:00,2336.53,2339.55,2336.53,2339.18,508.0,2336.53,2339.55,2336.53,2339.18,508.0
2024-11-27 12:45:00,2338.76,2349.46,2338.75,2342.86,1000.0,2338.76,2349.46,2338.75,2342.86,1000.0
2024-11-27 12:50:00,2346.43,2346.44,2346.43,2346.43,300.0,2346.43,2346.44,2346.43,2346.43,300.0
2024-11-27 12:55:00,2343.54,2346.99,2343.53,2346.99,300.0,2343.54,2346.99,2343.53,2346.99,300.0
2024-11-27 13:00:00,2343.44,2344.1,2343.44,2343.44,320.0,2343.44,2344.1,2343.44,2343.44,320.0
2024-11-27 13:05:00,2345.7,2345.7,2345.69,2345.7,100.0,2345.7,2345.7,2345.69,2345.7,100.0
2024-11-27 13:10:00,2349.08,2349.08,2347.41,2347.41,200.0,2349.08,2349.08,2347.41,2347.41,200.0
2024-11-27 13:15:00,2347.41,2347.41,2347.41,2347.41,0.0,2347.41,2347.41,2347.41,2347.41,0.0
2024-11-27 13:20:00,2347.41,2347.41,2347.41,2347.41,0.0,2347.41,2347.41,2347.41,2347.41,0.0
2024-11-27 13:25:00,2345.94,2345.94,2345.94,2345.94,108.0,2345.94,2345.94,2345.94,2345.94,108.0
2024-11-27 13:30:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:35:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:40:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:45:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:50:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:55:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:00:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:05:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:10:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:15:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:20:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:25:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:30:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:35:00,2349.66,2349.67,2349.66,2349.66,100.0,2349.66,2349.67,2349.66,2349.66,100.0
2024-11-27 14:40:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 14:45:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 14:50:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 14:55:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 15:00:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 15:05:00,2358.71,2360.66,2358.71,2358.71,438.0,2358.71,2360.66,2358.71,2358.71,438.0
2024-11-27 15:10:00,2358.71,2358.71,2358.71,2358.71,0.0,2358.71,2358.71,2358.71,2358.71,0.0
2024-11-27 15:15:00,2358.71,2358.71,2358.71,2358.71,0.0,2358.71,2358.71,2358.71,2358.71,0.0
2024-11-27 15:20:00,2360.83,2363.52,2360.82,2363.52,300.0,2360.83,2363.52,2360.82,2363.52,300.0
2024-11-27 15:25:00,2359.25,2359.26,2359.25,2359.25,135.0,2359.25,2359.26,2359.25,2359.25,135.0
2024-11-27 15:30:00,2359.93,2360.93,2359.93,2360.93,317.0,2359.93,2360.93,2359.93,2360.93,317.0
2024-11-27 15:35:00,2359.91,2359.91,2359.9,2359.91,100.0,2359.91,2359.91,2359.9,2359.91,100.0
2024-11-27 15:40:00,2358.52,2358.75,2346.83,2350.74,656.0,2358.52,2358.75,2346.83,2350.74,656.0
2024-11-27 15:45:00,2358.53,2358.53,2358.53,2358.53,200.0,2358.53,2358.53,2358.53,2358.53,200.0
2024-11-27 15:50:00,2359.74,2359.74,2358.79,2358.79,200.0,2359.74,2359.74,2358.79,2358.79,200.0
2024-11-27 15:55:00,2354.99,2355.0,2351.46,2353.07,1052.0,2354.99,2355.0,2351.46,2353.07,1052.0
2024-11-29 09:30:00,2376.68,2376.68,2361.36,2361.36,2172.0,2376.68,2376.68,2361.36,2361.36,2172.0
2024-11-29 09:35:00,2361.36,2361.36,2361.36,2361.36,0.0,2361.36,2361.36,2361.36,2361.36,0.0
2024-11-29 09:40:00,2373.24,2373.24,2373.23,2373.24,342.0,2373.24,2373.24,2373.23,2373.24,342.0
2024-11-29 09:45:00,2373.24,2373.24,2373.24,2373.24,0.0,2373.24,2373.24,2373.24,2373.24,0.0
2024-11-29 09:50:00,2374.29,2374.29,2374.28,2374.29,400.0,2374.29,2374.29,2374.28,2374.29,400.0
2024-11-29 09:55:00,2375.6,2375.6,2375.6,2375.6,300.0,2375.6,2375.6,2375.6,2375.6,300.0
2024-11-29 10:00:00,2375.55,2376.31,2367.25,2376.31,914.0,2375.55,2376.31,2367.25,2376.31,914.0
2024-11-29 10:05:00,2376.31,2376.31,2376.31,2376.31,0.0,2376.31,2376.31,2376.31,2376.31,0.0
2024-11-29 10:10:00,2386.49,2386.6,2379.77,2379.77,600.0,2386.49,2386.6,2379.77,2379.77,600.0
2024-11-29 10:15:00,2382.92,2382.92,2382.91,2382.91,1048.0,2382.92,2382.92,2382.91,2382.91,1048.0
2024-11-29 10:20:00,2382.56,2382.56,2376.38,2376.39,300.0,2382.56,2382.56,2376.38,2376.39,300.0
2024-11-29 10:25:00,2377.31,2377.31,2377.31,2377.31,100.0,2377.31,2377.31,2377.31,2377.31,100.0
2024-11-29 10:30:00,2373.14,2373.14,2370.75,2371.54,350.0,2373.14,2373.14,2370.75,2371.54,350.0
2024-11-29 10:35:00,2372.22,2372.22,2372.21,2372.22,348.0,2372.22,2372.22,2372.21,2372.22,348.0
2024-11-29 10:40:00,2372.57,2375.03,2372.57,2372.57,408.0,2372.57,2375.03,2372.57,2372.57,408.0
2024-11-29 10:45:00,2372.34,2372.34,2372.33,2372.34,100.0,2372.34,2372.34,2372.33,2372.34,100.0
2024-11-29 10:50:00,2373.73,2373.73,2372.11,2372.11,200.0,2373.73,2373.73,2372.11,2372.11,200.0
2024-11-29 10:55:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:00:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:05:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:10:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:15:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:20:00,2370.79,2379.73,2366.24,2372.2,3735.0,2370.79,2379.73,2366.24,2372.2,3735.0
2024-11-29 11:25:00,2387.2,2387.2,2373.76,2384.23,4206.0,2387.2,2387.2,2373.76,2384.23,4206.0
2024-11-29 11:30:00,2378.79,2378.79,2378.79,2378.79,200.0,2378.79,2378.79,2378.79,2378.79,200.0
2024-11-29 11:35:00,2378.79,2378.79,2378.79,2378.79,0.0,2378.79,2378.79,2378.79,2378.79,0.0
2024-11-29 11:40:00,2374.47,2374.47,2374.47,2374.47,100.0,2374.47,2374.47,2374.47,2374.47,100.0
2024-11-29 11:45:00,2378.01,2380.0,2378.01,2380.0,200.0,2378.01,2380.0,2378.01,2380.0,200.0
2024-11-29 11:50:00,2379.06,2379.06,2379.06,2379.06,100.0,2379.06,2379.06,2379.06,2379.06,100.0
2024-11-29 11:55:00,2379.06,2379.06,2379.06,2379.06,0.0,2379.06,2379.06,2379.06,2379.06,0.0
2024-11-29 12:00:00,2379.06,2379.06,2379.06,2379.06,0.0,2379.06,2379.06,2379.06,2379.06,0.0
2024-11-29 12:05:00,2379.06,2379.06,2379.06,2379.06,0.0,2379.06,2379.06,2379.06,2379.06,0.0
2024-11-29 12:10:00,2377.87,2377.87,2376.02,2376.25,432.0,2377.87,2377.87,2376.02,2376.25,432.0
2024-11-29 12:15:00,2376.25,2376.25,2376.25,2376.25,0.0,2376.25,2376.25,2376.25,2376.25,0.0
2024-11-29 12:20:00,2376.25,2376.25,2376.25,2376.25,0.0,2376.25,2376.25,2376.25,2376.25,0.0
2024-11-29 12:25:00,2368.51,2373.46,2368.51,2373.46,200.0,2368.51,2373.46,2368.51,2373.46,200.0
2024-11-29 12:30:00,2376.25,2376.25,2376.25,2376.25,100.0,2376.25,2376.25,2376.25,2376.25,100.0
2024-11-29 12:35:00,2381.66,2381.66,2381.66,2381.66,100.0,2381.66,2381.66,2381.66,2381.66,100.0
2024-11-29 12:40:00,2384.12,2384.12,2384.12,2384.12,100.0,2384.12,2384.12,2384.12,2384.12,100.0
2024-11-29 12:45:00,2382.0,2382.0,2376.87,2376.87,703.0,2382.0,2382.0,2376.87,2376.87,703.0
2024-11-29 12:50:00,2378.07,2378.07,2378.07,2378.07,202.0,2378.07,2378.07,2378.07,2378.07,202.0
2024-11-29 12:55:00,2377.5,2382.47,2377.5,2380.92,1000.0,2377.5,2382.47,2377.5,2380.92,1000.0
2024-12-02 09:30:00,2376.67,2376.67,2365.67,2375.02,1506.0,2376.67,2376.67,2365.67,2375.02,1506.0
2024-12-02 09:35:00,2375.49,2375.49,2375.48,2375.49,100.0,2375.49,2375.49,2375.48,2375.49,100.0
2024-12-02 09:40:00,2375.49,2375.49,2375.49,2375.49,0.0,2375.49,2375.49,2375.49,2375.49,0.0
2024-12-02 09:45:00,2375.49,2375.49,2375.49,2375.49,0.0,2375.49,2375.49,2375.49,2375.49,0.0
2024-12-02 09:50:00,2375.49,2375.49,2375.49,2375.49,0.0,2375.49,2375.49,2375.49,2375.49,0.0
2024-12-02 09:55:00,2375.39,2375.39,2375.39,2375.39,400.0,2375.39,2375.39,2375.39,2375.39,400.0
2024-12-02 10:00:00,2369.06,2369.06,2369.06,2369.06,100.0,2369.06,2369.06,2369.06,2369.06,100.0
2024-12-02 10:05:00,2369.06,2369.06,2369.06,2369.06,0.0,2369.06,2369.06,2369.06,2369.06,0.0
2024-12-02 10:10:00,2376.31,2376.31,2376.31,2376.31,100.0,2376.31,2376.31,2376.31,2376.31,100.0
2024-12-02 10:15:00,2376.31,2376.31,2376.31,2376.31,0.0,2376.31,2376.31,2376.31,2376.31,0.0
2024-12-02 10:20:00,2366.31,2371.55,2366.31,2371.55,200.0,2366.31,2371.55,2366.31,2371.55,200.0
2024-12-02 10:25:00,2371.55,2371.55,2371.55,2371.55,0.0,2371.55,2371.55,2371.55,2371.55,0.0
2024-12-02 10:30:00,2368.9,2368.9,2368.9,2368.9,135.0,2368.9,2368.9,2368.9,2368.9,135.0
2024-12-02 10:35:00,2363.0,2363.0,2363.0,2363.0,131.0,2363.0,2363.0,2363.0,2363.0,131.0
2024-12-02 10:40:00,2355.5,2355.5,2355.5,2355.5,100.0,2355.5,2355.5,2355.5,2355.5,100.0
2024-12-02 10:45:00,2350.0,2350.0,2350.0,2350.0,300.0,2350.0,2350.0,2350.0,2350.0,300.0
2024-12-02 10:50:00,2353.63,2353.63,2353.63,2353.63,100.0,2353.63,2353.63,2353.63,2353.63,100.0
2024-12-02 10:55:00,2350.54,2350.54,2343.97,2343.97,400.0,2350.54,2350.54,2343.97,2343.97,400.0
2024-12-02 11:00:00,2342.56,2345.98,2342.56,2345.98,200.0,2342.56,2345.98,2342.56,2345.98,200.0
2024-12-02 11:05:00,2345.98,2345.98,2345.98,2345.98,0.0,2345.98,2345.98,2345.98,2345.98,0.0
2024-12-02 11:10:00,2345.98,2345.98,2345.98,2345.98,0.0,2345.98,2345.98,2345.98,2345.98,0.0
2024-12-02 11:15:00,2348.76,2355.61,2348.76,2350.18,300.0,2348.76,2355.61,2348.76,2350.18,300.0
2024-12-02 11:20:00,2346.64,2346.64,2346.64,2346.64,100.0,2346.64,2346.64,2346.64,2346.64,100.0
2024-12-02 11:25:00,2346.64,2346.64,2346.64,2346.64,0.0,2346.64,2346.64,2346.64,2346.64,0.0
2024-12-02 11:30:00,2346.64,2346.64,2346.64,2346.64,0.0,2346.64,2346.64,2346.64,2346.64,0.0
2024-12-02 11:35:00,2345.77,2355.27,2345.77,2355.27,400.0,2345.77,2355.27,2345.77,2355.27,400.0
2024-12-02 11:40:00,2350.34,2354.39,2350.34,2353.95,300.0,2350.34,2354.39,2350.34,2353.95,300.0
2024-12-02 11:45:00,2353.95,2353.95,2353.95,2353.95,0.0,2353.95,2353.95,2353.95,2353.95,0.0
2024-12-02 11:50:00,2353.95,2353.95,2353.95,2353.95,0.0,2353.95,2353.95,2353.95,2353.95,0.0
2024-12-02 11:55:00,2344.41,2344.41,2344.41,2344.41,100.0,2344.41,2344.41,2344.41,2344.41,100.0
2024-12-02 12:00:00,2346.84,2346.84,2346.84,2346.84,100.0,2346.84,2346.84,2346.84,2346.84,100.0
2024-12-02 12:05:00,2346.84,2346.84,2346.84,2346.84,0.0,2346.84,2346.84,2346.84,2346.84,0.0
2024-12-02 12:10:00,2348.57,2352.7,2348.57,2348.57,602.0,2348.57,2352.7,2348.57,2348.57,602.0
2024-12-02 12:15:00,2348.57,2348.57,2348.57,2348.57,0.0,2348.57,2348.57,2348.57,2348.57,0.0
2024-12-02 12:20:00,2336.74,2336.74,2336.74,2336.74,100.0,2336.74,2336.74,2336.74,2336.74,100.0
2024-12-02 12:25:00,2336.74,2336.74,2336.74,2336.74,0.0,2336.74,2336.74,2336.74,2336.74,0.0
2024-12-02 12:30:00,2338.13,2339.02,2338.12,2339.02,300.0,2338.13,2339.02,2338.12,2339.02,300.0
2024-12-02 12:35:00,2339.02,2339.02,2339.02,2339.02,0.0,2339.02,2339.02,2339.02,2339.02,0.0
2024-12-02 12:40:00,2332.44,2332.44,2325.85,2325.86,567.0,2332.44,2332.44,2325.85,2325.86,567.0
2024-12-02 12:45:00,2326.05,2326.05,2325.85,2326.0,1799.0,2326.05,2326.05,2325.85,2326.0,1799.0
2024-12-02 12:50:00,2327.55,2327.55,2322.99,2325.62,577.0,2327.55,2327.55,2322.99,2325.62,577.0
2024-12-02 12:55:00,2325.62,2325.62,2325.62,2325.62,0.0,2325.62,2325.62,2325.62,2325.62,0.0
2024-12-02 13:00:00,2328.76,2330.55,2326.64,2330.55,400.0,2328.76,2330.55,2326.64,2330.55,400.0
2024-12-02 13:05:00,2324.91,2324.91,2324.91,2324.91,100.0,2324.91,2324.91,2324.91,2324.91,100.0
2024-12-02 13:10:00,2318.67,2318.67,2318.67,2318.67,100.0,2318.67,2318.67,2318.67,2318.67,100.0
2024-12-02 13:15:00,2318.67,2318.67,2318.67,2318.67,0.0,2318.67,2318.67,2318.67,2318.67,0.0
2024-12-02 13:20:00,2318.74,2323.95,2318.74,2323.95,300.0,2318.74,2323.95,2318.74,2323.95,300.0
2024-12-02 13:25:00,2323.95,2323.95,2323.95,2323.95,0.0,2323.95,2323.95,2323.95,2323.95,0.0
2024-12-02 13:30:00,2320.16,2320.16,2320.15,2320.16,100.0,2320.16,2320.16,2320.15,2320.16,100.0
2024-12-02 13:35:00,2324.13,2324.13,2321.0,2321.0,600.0,2324.13,2324.13,2321.0,2321.0,600.0
2024-12-02 13:40:00,2321.0,2322.34,2321.0,2321.0,673.0,2321.0,2322.34,2321.0,2321.0,673.0
2024-12-02 13:45:00,2321.0,2321.0,2321.0,2321.0,0.0,2321.0,2321.0,2321.0,2321.0,0.0
2024-12-02 13:50:00,2318.41,2318.41,2318.41,2318.41,100.0,2318.41,2318.41,2318.41,2318.41,100.0
2024-12-02 13:55:00,2318.41,2318.41,2318.41,2318.41,0.0,2318.41,2318.41,2318.41,2318.41,0.0
2024-12-02 14:00:00,2318.86,2318.86,2318.41,2318.41,447.0,2318.86,2318.86,2318.41,2318.41,447.0
2024-12-02 14:05:00,2318.41,2318.41,2318.41,2318.41,0.0,2318.41,2318.41,2318.41,2318.41,0.0
2024-12-02 14:10:00,2318.41,2318.41,2318.41,2318.41,0.0,2318.41,2318.41,2318.41,2318.41,0.0
2024-12-02 14:15:00,2318.62,2318.62,2315.01,2315.01,600.0,2318.62,2318.62,2315.01,2315.01,600.0
2024-12-02 14:20:00,2315.01,2315.01,2315.01,2315.01,0.0,2315.01,2315.01,2315.01,2315.01,0.0
2024-12-02 14:25:00,2316.6,2316.6,2316.6,2316.6,200.0,2316.6,2316.6,2316.6,2316.6,200.0
2024-12-02 14:30:00,2325.11,2325.94,2322.7,2325.93,863.0,2325.11,2325.94,2322.7,2325.93,863.0
2024-12-02 14:35:00,2325.93,2325.93,2325.93,2325.93,0.0,2325.93,2325.93,2325.93,2325.93,0.0
2024-12-02 14:40:00,2320.73,2320.77,2320.73,2320.77,200.0,2320.73,2320.77,2320.73,2320.77,200.0
2024-12-02 14:45:00,2329.12,2334.28,2329.12,2334.28,795.0,2329.12,2334.28,2329.12,2334.28,795.0
2024-12-02 14:50:00,2338.0,2338.0,2336.81,2336.81,1090.0,2338.0,2338.0,2336.81,2336.81,1090.0
2024-12-02 14:55:00,2343.04,2344.89,2340.2,2340.2,500.0,2343.04,2344.89,2340.2,2340.2,500.0
2024-12-02 15:00:00,2342.2,2342.2,2339.86,2339.86,200.0,2342.2,2342.2,2339.86,2339.86,200.0
2024-12-02 15:05:00,2339.86,2339.86,2339.86,2339.86,0.0,2339.86,2339.86,2339.86,2339.86,0.0
2024-12-02 15:10:00,2339.86,2339.86,2339.86,2339.86,0.0,2339.86,2339.86,2339.86,2339.86,0.0
2024-12-02 15:15:00,2339.04,2339.25,2338.36,2338.36,400.0,2339.04,2339.25,2338.36,2338.36,400.0
2024-12-02 15:20:00,2335.6,2338.98,2335.6,2338.98,253.0,2335.6,2338.98,2335.6,2338.98,253.0
2024-12-02 15:25:00,2341.52,2341.55,2341.38,2341.55,300.0,2341.52,2341.55,2341.38,2341.55,300.0
2024-12-02 15:30:00,2340.23,2340.23,2340.23,2340.23,100.0,2340.23,2340.23,2340.23,2340.23,100.0
2024-12-02 15:35:00,2337.87,2337.87,2337.87,2337.87,100.0,2337.87,2337.87,2337.87,2337.87,100.0
2024-12-02 15:40:00,2335.36,2336.21,2335.36,2336.21,200.0,2335.36,2336.21,2335.36,2336.21,200.0
2024-12-02 15:45:00,2336.21,2336.21,2336.21,2336.21,0.0,2336.21,2336.21,2336.21,2336.21,0.0
2024-12-02 15:50:00,2334.94,2341.1,2332.3,2341.1,1900.0,2334.94,2341.1,2332.3,2341.1,1900.0
2024-12-02 15:55:00,2338.97,2343.05,2332.1,2333.96,3801.0,2338.97,2343.05,2332.1,2333.96,3801.0
2024-12-03 09:30:00,2313.3,2319.48,2313.3,2319.48,2348.0,2313.3,2319.48,2313.3,2319.48,2348.0
2024-12-03 09:35:00,2338.79,2338.79,2338.79,2338.79,100.0,2338.79,2338.79,2338.79,2338.79,100.0
2024-12-03 09:40:00,2338.79,2338.79,2338.79,2338.79,0.0,2338.79,2338.79,2338.79,2338.79,0.0
2024-12-03 09:45:00,2324.08,2324.08,2324.08,2324.08,100.0,2324.08,2324.08,2324.08,2324.08,100.0
2024-12-03 09:50:00,2324.08,2324.08,2324.08,2324.08,0.0,2324.08,2324.08,2324.08,2324.08,0.0
2024-12-03 09:55:00,2320.29,2326.9,2320.29,2326.89,424.0,2320.29,2326.9,2320.29,2326.89,424.0
2024-12-03 10:00:00,2325.26,2328.25,2323.8,2326.67,511.0,2325.26,2328.25,2323.8,2326.67,511.0
2024-12-03 10:05:00,2321.96,2321.96,2321.22,2321.22,202.0,2321.96,2321.96,2321.22,2321.22,202.0
2024-12-03 10:10:00,2316.45,2318.47,2308.21,2308.21,1094.0,2316.45,2318.47,2308.21,2308.21,1094.0
2024-12-03 10:15:00,2310.02,2312.89,2306.6,2306.6,826.0,2310.02,2312.89,2306.6,2306.6,826.0
2024-12-03 10:20:00,2311.65,2311.65,2311.65,2311.65,100.0,2311.65,2311.65,2311.65,2311.65,100.0
2024-12-03 10:25:00,2311.72,2321.0,2310.0,2320.0,4185.0,2311.72,2321.0,2310.0,2320.0,4185.0
2024-12-03 10:30:00,2320.0,2320.0,2314.66,2314.66,662.0,2320.0,2320.0,2314.66,2314.66,662.0
2024-12-03 10:35:00,2314.52,2315.74,2314.51,2315.74,1219.0,2314.52,2315.74,2314.51,2315.74,1219.0
2024-12-03 10:40:00,2316.01,2320.48,2316.0,2320.48,300.0,2316.01,2320.48,2316.0,2320.48,300.0
2024-12-03 10:45:00,2320.48,2320.48,2320.48,2320.48,0.0,2320.48,2320.48,2320.48,2320.48,0.0
2024-12-03 10:50:00,2320.48,2320.48,2320.48,2320.48,0.0,2320.48,2320.48,2320.48,2320.48,0.0
2024-12-03 10:55:00,2311.07,2316.28,2311.07,2316.28,500.0,2311.07,2316.28,2311.07,2316.28,500.0
2024-12-03 11:00:00,2316.28,2316.28,2316.28,2316.28,0.0,2316.28,2316.28,2316.28,2316.28,0.0
2024-12-03 11:05:00,2311.94,2311.94,2311.94,2311.94,100.0,2311.94,2311.94,2311.94,2311.94,100.0
2024-12-03 11:10:00,2311.94,2311.94,2311.94,2311.94,0.0,2311.94,2311.94,2311.94,2311.94,0.0
2024-12-03 11:15:00,2312.13,2312.13,2307.74,2307.74,335.0,2312.13,2312.13,2307.74,2307.74,335.0
2024-12-03 11:20:00,2305.98,2305.98,2302.57,2302.57,200.0,2305.98,2305.98,2302.57,2302.57,200.0
2024-12-03 11:25:00,2305.72,2305.72,2303.26,2303.27,200.0,2305.72,2305.72,2303.26,2303.27,200.0
2024-12-03 11:30:00,2308.23,2312.06,2308.23,2312.06,427.0,2308.23,2312.06,2308.23,2312.06,427.0
2024-12-03 11:35:00,2315.41,2315.41,2315.41,2315.41,200.0,2315.41,2315.41,2315.41,2315.41,200.0
2024-12-03 11:40:00,2318.38,2318.39,2318.38,2318.38,100.0,2318.38,2318.39,2318.38,2318.38,100.0
2024-12-03 11:45:00,2311.18,2312.14,2309.83,2309.84,900.0,2311.18,2312.14,2309.83,2309.84,900.0
2024-12-03 11:50:00,2311.0,2311.0,2311.0,2311.0,152.0,2311.0,2311.0,2311.0,2311.0,152.0
2024-12-03 11:55:00,2309.52,2309.52,2309.51,2309.52,100.0,2309.52,2309.52,2309.51,2309.52,100.0
2024-12-03 12:00:00,2309.52,2309.52,2309.52,2309.52,0.0,2309.52,2309.52,2309.52,2309.52,0.0
2024-12-03 12:05:00,2306.0,2306.0,2306.0,2306.0,100.0,2306.0,2306.0,2306.0,2306.0,100.0
2024-12-03 12:10:00,2306.8,2306.8,2306.79,2306.8,100.0,2306.8,2306.8,2306.79,2306.8,100.0
2024-12-03 12:15:00,2308.85,2308.85,2308.85,2308.85,360.0,2308.85,2308.85,2308.85,2308.85,360.0
2024-12-03 12:20:00,2308.85,2308.85,2308.85,2308.85,0.0,2308.85,2308.85,2308.85,2308.85,0.0
2024-12-03 12:25:00,2310.81,2310.81,2310.81,2310.81,100.0,2310.81,2310.81,2310.81,2310.81,100.0
2024-12-03 12:30:00,2320.72,2320.72,2320.72,2320.72,100.0,2320.72,2320.72,2320.72,2320.72,100.0
2024-12-03 12:35:00,2324.21,2324.21,2324.21,2324.21,100.0,2324.21,2324.21,2324.21,2324.21,100.0
2024-12-03 12:40:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 12:45:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 12:50:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 12:55:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 13:00:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 13:05:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 13:10:00,2334.22,2337.77,2334.22,2337.77,400.0,2334.22,2337.77,2334.22,2337.77,400.0
2024-12-03 13:15:00,2337.77,2337.77,2337.77,2337.77,0.0,2337.77,2337.77,2337.77,2337.77,0.0
2024-12-03 13:20:00,2337.02,2337.02,2337.01,2337.02,100.0,2337.02,2337.02,2337.01,2337.02,100.0
2024-12-03 13:25:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:30:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:35:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:40:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:45:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:50:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:55:00,2333.66,2337.16,2331.11,2333.24,534.0,2333.66,2337.16,2331.11,2333.24,534.0
2024-12-03 14:00:00,2333.93,2333.94,2333.93,2333.93,100.0,2333.93,2333.94,2333.93,2333.93,100.0
2024-12-03 14:05:00,2334.24,2335.81,2334.24,2335.48,700.0,2334.24,2335.81,2334.24,2335.48,700.0
2024-12-03 14:10:00,2335.48,2335.48,2335.48,2335.48,0.0,2335.48,2335.48,2335.48,2335.48,0.0
2024-12-03 14:15:00,2336.64,2336.64,2336.64,2336.64,100.0,2336.64,2336.64,2336.64,2336.64,100.0
2024-12-03 14:20:00,2336.64,2336.64,2336.64,2336.64,0.0,2336.64,2336.64,2336.64,2336.64,0.0
2024-12-03 14:25:00,2338.89,2338.89,2338.89,2338.89,198.0,2338.89,2338.89,2338.89,2338.89,198.0
2024-12-03 14:30:00,2338.89,2338.89,2338.89,2338.89,0.0,2338.89,2338.89,2338.89,2338.89,0.0
2024-12-03 14:35:00,2338.89,2338.89,2338.89,2338.89,0.0,2338.89,2338.89,2338.89,2338.89,0.0
2024-12-03 14:40:00,2338.89,2338.89,2338.89,2338.89,0.0,2338.89,2338.89,2338.89,2338.89,0.0
2024-12-03 14:45:00,2332.82,2332.82,2332.43,2332.43,407.0,2332.82,2332.82,2332.43,2332.43,407.0
2024-12-03 14:50:00,2333.72,2333.72,2333.72,2333.72,100.0,2333.72,2333.72,2333.72,2333.72,100.0
2024-12-03 14:55:00,2337.58,2338.54,2337.57,2337.58,500.0,2337.58,2338.54,2337.57,2337.58,500.0
2024-12-03 15:00:00,2335.11,2335.11,2333.9,2333.91,600.0,2335.11,2335.11,2333.9,2333.91,600.0
2024-12-03 15:05:00,2334.72,2335.41,2334.72,2335.2,500.0,2334.72,2335.41,2334.72,2335.2,500.0
2024-12-03 15:10:00,2335.2,2335.2,2335.2,2335.2,0.0,2335.2,2335.2,2335.2,2335.2,0.0
2024-12-03 15:15:00,2335.2,2335.2,2335.2,2335.2,0.0,2335.2,2335.2,2335.2,2335.2,0.0
2024-12-03 15:20:00,2339.7,2339.93,2339.7,2339.93,200.0,2339.7,2339.93,2339.7,2339.93,200.0
2024-12-03 15:25:00,2339.93,2339.93,2339.93,2339.93,0.0,2339.93,2339.93,2339.93,2339.93,0.0
2024-12-03 15:30:00,2336.4,2336.4,2336.4,2336.4,100.0,2336.4,2336.4,2336.4,2336.4,100.0
2024-12-03 15:35:00,2340.88,2340.88,2340.88,2340.88,106.0,2340.88,2340.88,2340.88,2340.88,106.0
2024-12-03 15:40:00,2343.04,2343.04,2343.04,2343.04,100.0,2343.04,2343.04,2343.04,2343.04,100.0
2024-12-03 15:45:00,2340.16,2342.02,2340.16,2342.02,300.0,2340.16,2342.02,2340.16,2342.02,300.0
2024-12-03 15:50:00,2340.14,2342.64,2340.14,2342.64,1044.0,2340.14,2342.64,2340.14,2342.64,1044.0
2024-12-03 15:55:00,2342.86,2345.67,2342.86,2345.67,925.0,2342.86,2345.67,2342.86,2345.67,925.0
2024-12-04 09:30:00,2356.91,2365.83,2356.91,2365.68,1376.0,2356.91,2365.83,2356.91,2365.68,1376.0
2024-12-04 09:35:00,2365.68,2365.68,2365.68,2365.68,0.0,2365.68,2365.68,2365.68,2365.68,0.0
2024-12-04 09:40:00,2365.68,2365.68,2365.68,2365.68,0.0,2365.68,2365.68,2365.68,2365.68,0.0
2024-12-04 09:45:00,2374.3,2374.3,2374.29,2374.3,300.0,2374.3,2374.3,2374.29,2374.3,300.0
2024-12-04 09:50:00,2373.49,2387.0,2373.49,2387.0,550.0,2373.49,2387.0,2373.49,2387.0,550.0
2024-12-04 09:55:00,2387.0,2387.0,2387.0,2387.0,0.0,2387.0,2387.0,2387.0,2387.0,0.0
2024-12-04 10:00:00,2398.78,2398.78,2388.91,2389.89,400.0,2398.78,2398.78,2388.91,2389.89,400.0
2024-12-04 10:05:00,2389.89,2389.89,2389.89,2389.89,0.0,2389.89,2389.89,2389.89,2389.89,0.0
2024-12-04 10:10:00,2389.89,2389.89,2389.89,2389.89,0.0,2389.89,2389.89,2389.89,2389.89,0.0
2024-12-04 10:15:00,2389.31,2390.02,2389.3,2389.89,577.0,2389.31,2390.02,2389.3,2389.89,577.0
2024-12-04 10:20:00,2382.71,2382.72,2382.71,2382.71,150.0,2382.71,2382.72,2382.71,2382.71,150.0
2024-12-04 10:25:00,2382.71,2382.71,2382.71,2382.71,280.0,2382.71,2382.71,2382.71,2382.71,280.0
2024-12-04 10:30:00,2388.72,2388.73,2388.72,2388.72,100.0,2388.72,2388.73,2388.72,2388.72,100.0
2024-12-04 10:35:00,2398.78,2400.0,2392.69,2392.69,1052.0,2398.78,2400.0,2392.69,2392.69,1052.0
2024-12-04 10:40:00,2392.69,2392.69,2392.69,2392.69,0.0,2392.69,2392.69,2392.69,2392.69,0.0
2024-12-04 10:45:00,2392.69,2392.69,2392.69,2392.69,0.0,2392.69,2392.69,2392.69,2392.69,0.0
2024-12-04 10:50:00,2392.69,2392.69,2392.69,2392.69,0.0,2392.69,2392.69,2392.69,2392.69,0.0
2024-12-04 10:55:00,2388.39,2388.4,2388.39,2388.39,100.0,2388.39,2388.4,2388.39,2388.39,100.0
2024-12-04 11:00:00,2385.37,2385.37,2385.37,2385.37,100.0,2385.37,2385.37,2385.37,2385.37,100.0
2024-12-04 11:05:00,2384.6,2384.6,2384.59,2384.6,100.0,2384.6,2384.6,2384.59,2384.6,100.0
2024-12-04 11:10:00,2384.6,2384.6,2384.6,2384.6,0.0,2384.6,2384.6,2384.6,2384.6,0.0
2024-12-04 11:15:00,2384.65,2384.65,2384.59,2384.6,636.0,2384.65,2384.65,2384.59,2384.6,636.0
2024-12-04 11:20:00,2384.6,2384.6,2384.59,2384.6,100.0,2384.6,2384.6,2384.59,2384.6,100.0
2024-12-04 11:25:00,2384.6,2384.6,2384.6,2384.6,0.0,2384.6,2384.6,2384.6,2384.6,0.0
2024-12-04 11:30:00,2381.78,2381.9,2381.77,2381.89,300.0,2381.78,2381.9,2381.77,2381.89,300.0
2024-12-04 11:35:00,2381.89,2381.9,2381.89,2381.89,100.0,2381.89,2381.9,2381.89,2381.89,100.0
2024-12-04 11:40:00,2388.67,2388.67,2388.67,2388.67,200.0,2388.67,2388.67,2388.67,2388.67,200.0
2024-12-04 11:45:00,2388.67,2388.67,2388.67,2388.67,0.0,2388.67,2388.67,2388.67,2388.67,0.0
2024-12-04 11:50:00,2388.67,2388.67,2388.67,2388.67,0.0,2388.67,2388.67,2388.67,2388.67,0.0
2024-12-04 11:55:00,2388.67,2388.67,2388.67,2388.67,0.0,2388.67,2388.67,2388.67,2388.67,0.0
2024-12-04 12:00:00,2381.78,2381.78,2381.78,2381.78,100.0,2381.78,2381.78,2381.78,2381.78,100.0
2024-12-04 12:05:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:10:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:15:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:20:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:25:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:30:00,2376.31,2382.95,2375.57,2375.57,975.0,2376.31,2382.95,2375.57,2375.57,975.0
2024-12-04 12:35:00,2375.57,2375.57,2375.57,2375.57,0.0,2375.57,2375.57,2375.57,2375.57,0.0
2024-12-04 12:40:00,2375.57,2375.57,2375.57,2375.57,0.0,2375.57,2375.57,2375.57,2375.57,0.0
2024-12-04 12:45:00,2379.11,2379.11,2379.1,2379.11,300.0,2379.11,2379.11,2379.1,2379.11,300.0
2024-12-04 12:50:00,2380.51,2380.51,2380.0,2380.0,200.0,2380.51,2380.51,2380.0,2380.0,200.0
2024-12-04 12:55:00,2380.97,2381.98,2380.97,2381.97,200.0,2380.97,2381.98,2380.97,2381.97,200.0
2024-12-04 13:00:00,2381.97,2381.97,2381.97,2381.97,0.0,2381.97,2381.97,2381.97,2381.97,0.0
2024-12-04 13:05:00,2376.27,2376.27,2376.27,2376.27,100.0,2376.27,2376.27,2376.27,2376.27,100.0
2024-12-04 13:10:00,2376.27,2376.27,2376.27,2376.27,0.0,2376.27,2376.27,2376.27,2376.27,0.0
2024-12-04 13:15:00,2371.44,2371.44,2370.68,2370.68,200.0,2371.44,2371.44,2370.68,2370.68,200.0
2024-12-04 13:20:00,2372.64,2373.93,2370.22,2370.22,847.0,2372.64,2373.93,2370.22,2370.22,847.0
2024-12-04 13:25:00,2370.22,2370.22,2370.22,2370.22,0.0,2370.22,2370.22,2370.22,2370.22,0.0
2024-12-04 13:30:00,2375.54,2375.61,2375.53,2375.61,305.0,2375.54,2375.61,2375.53,2375.61,305.0
2024-12-04 13:35:00,2375.61,2375.61,2375.61,2375.61,0.0,2375.61,2375.61,2375.61,2375.61,0.0
2024-12-04 13:40:00,2375.61,2375.61,2375.61,2375.61,0.0,2375.61,2375.61,2375.61,2375.61,0.0
2024-12-04 13:45:00,2375.61,2375.61,2375.61,2375.61,0.0,2375.61,2375.61,2375.61,2375.61,0.0
2024-12-04 13:50:00,2375.61,2375.61,2375.61,2375.61,0.0,2375.61,2375.61,2375.61,2375.61,0.0
2024-12-04 13:55:00,2372.04,2372.05,2372.04,2372.04,188.0,2372.04,2372.05,2372.04,2372.04,188.0
2024-12-04 14:00:00,2372.04,2372.04,2372.04,2372.04,0.0,2372.04,2372.04,2372.04,2372.04,0.0
2024-12-04 14:05:00,2365.99,2365.99,2365.99,2365.99,200.0,2365.99,2365.99,2365.99,2365.99,200.0
2024-12-04 14:10:00,2364.85,2364.85,2364.51,2364.52,651.0,2364.85,2364.85,2364.51,2364.52,651.0
2024-12-04 14:15:00,2370.04,2370.04,2368.9,2368.9,213.0,2370.04,2370.04,2368.9,2368.9,213.0
2024-12-04 14:20:00,2370.18,2370.18,2370.18,2370.18,100.0,2370.18,2370.18,2370.18,2370.18,100.0
2024-12-04 14:25:00,2371.01,2371.01,2367.07,2367.7,3043.0,2371.01,2371.01,2367.07,2367.7,3043.0
2024-12-04 14:30:00,2367.88,2367.88,2367.88,2367.88,100.0,2367.88,2367.88,2367.88,2367.88,100.0
2024-12-04 14:35:00,2367.17,2367.85,2367.17,2367.85,300.0,2367.17,2367.85,2367.17,2367.85,300.0
2024-12-04 14:40:00,2367.95,2367.95,2367.95,2367.95,100.0,2367.95,2367.95,2367.95,2367.95,100.0
2024-12-04 14:45:00,2367.17,2367.17,2367.17,2367.17,100.0,2367.17,2367.17,2367.17,2367.17,100.0
2024-12-04 14:50:00,2367.17,2367.17,2367.17,2367.17,0.0,2367.17,2367.17,2367.17,2367.17,0.0
2024-12-04 14:55:00,2363.93,2363.93,2363.91,2363.91,313.0,2363.93,2363.93,2363.91,2363.91,313.0
2024-12-04 15:00:00,2367.28,2368.54,2364.14,2368.54,302.0,2367.28,2368.54,2364.14,2368.54,302.0
2024-12-04 15:05:00,2371.51,2371.51,2371.51,2371.51,100.0,2371.51,2371.51,2371.51,2371.51,100.0
2024-12-04 15:10:00,2377.42,2377.42,2377.42,2377.42,100.0,2377.42,2377.42,2377.42,2377.42,100.0
2024-12-04 15:15:00,2377.42,2377.42,2377.42,2377.42,0.0,2377.42,2377.42,2377.42,2377.42,0.0
2024-12-04 15:20:00,2377.42,2377.42,2377.42,2377.42,0.0,2377.42,2377.42,2377.42,2377.42,0.0
2024-12-04 15:25:00,2377.42,2377.42,2377.42,2377.42,0.0,2377.42,2377.42,2377.42,2377.42,0.0
2024-12-04 15:30:00,2377.42,2377.42,2377.42,2377.42,0.0,2377.42,2377.42,2377.42,2377.42,0.0
2024-12-04 15:35:00,2379.73,2379.73,2379.73,2379.73,100.0,2379.73,2379.73,2379.73,2379.73,100.0
2024-12-04 15:40:00,2380.05,2380.05,2377.72,2377.72,247.0,2380.05,2380.05,2377.72,2377.72,247.0
2024-12-04 15:45:00,2379.35,2379.35,2379.35,2379.35,100.0,2379.35,2379.35,2379.35,2379.35,100.0
2024-12-04 15:50:00,2381.68,2381.68,2379.11,2379.11,600.0,2381.68,2381.68,2379.11,2379.11,600.0
2024-12-04 15:55:00,2379.47,2379.61,2371.07,2371.07,2455.0,2379.47,2379.61,2371.07,2371.07,2455.0
2024-12-05 09:30:00,2391.64,2391.65,2372.11,2380.3,1800.0,2391.64,2391.65,2372.11,2380.3,1800.0
2024-12-05 09:35:00,2361.77,2380.0,2361.77,2376.6,582.0,2361.77,2380.0,2361.77,2376.6,582.0
2024-12-05 09:40:00,2365.67,2366.65,2355.3,2366.58,1300.0,2365.67,2366.65,2355.3,2366.58,1300.0
2024-12-05 09:45:00,2366.58,2366.58,2366.58,2366.58,0.0,2366.58,2366.58,2366.58,2366.58,0.0
2024-12-05 09:50:00,2376.31,2390.35,2376.31,2386.44,1800.0,2376.31,2390.35,2376.31,2386.44,1800.0
2024-12-05 09:55:00,2381.2,2394.47,2381.2,2394.47,551.0,2381.2,2394.47,2381.2,2394.47,551.0
2024-12-05 10:00:00,2394.47,2398.27,2377.74,2377.74,2101.0,2394.47,2398.27,2377.74,2377.74,2101.0
2024-12-05 10:05:00,2378.76,2382.62,2378.44,2378.44,500.0,2378.76,2382.62,2378.44,2378.44,500.0
2024-12-05 10:10:00,2371.79,2371.79,2365.82,2365.82,545.0,2371.79,2371.79,2365.82,2365.82,545.0
2024-12-05 10:15:00,2373.78,2375.79,2373.46,2375.79,602.0,2373.78,2375.79,2373.46,2375.79,602.0
2024-12-05 10:20:00,2378.3,2378.3,2378.3,2378.3,100.0,2378.3,2378.3,2378.3,2378.3,100.0
2024-12-05 10:25:00,2377.81,2377.81,2372.0,2376.3,899.0,2377.81,2377.81,2372.0,2376.3,899.0
2024-12-05 10:30:00,2379.7,2380.6,2365.0,2365.0,400.0,2379.7,2380.6,2365.0,2365.0,400.0
2024-12-05 10:35:00,2366.77,2372.77,2366.77,2372.77,200.0,2366.77,2372.77,2366.77,2372.77,200.0
2024-12-05 10:40:00,2365.61,2365.61,2365.61,2365.61,100.0,2365.61,2365.61,2365.61,2365.61,100.0
2024-12-05 10:45:00,2371.07,2371.07,2366.1,2366.1,200.0,2371.07,2371.07,2366.1,2366.1,200.0
2024-12-05 10:50:00,2364.29,2368.52,2364.29,2368.52,600.0,2364.29,2368.52,2364.29,2368.52,600.0
2024-12-05 10:55:00,2366.5,2366.5,2366.5,2366.5,143.0,2366.5,2366.5,2366.5,2366.5,143.0
2024-12-05 11:00:00,2366.5,2366.5,2366.5,2366.5,0.0,2366.5,2366.5,2366.5,2366.5,0.0
2024-12-05 11:05:00,2370.51,2370.51,2366.37,2366.63,500.0,2370.51,2370.51,2366.37,2366.63,500.0
2024-12-05 11:10:00,2362.22,2365.2,2362.22,2365.2,200.0,2362.22,2365.2,2362.22,2365.2,200.0
2024-12-05 11:15:00,2365.2,2365.2,2365.2,2365.2,0.0,2365.2,2365.2,2365.2,2365.2,0.0
2024-12-05 11:20:00,2365.2,2365.2,2365.2,2365.2,0.0,2365.2,2365.2,2365.2,2365.2,0.0
2024-12-05 11:25:00,2371.1,2371.38,2371.1,2371.1,300.0,2371.1,2371.38,2371.1,2371.1,300.0
2024-12-05 11:30:00,2366.33,2368.34,2365.59,2368.34,796.0,2366.33,2368.34,2365.59,2368.34,796.0
2024-12-05 11:35:00,2370.07,2370.07,2370.07,2370.07,100.0,2370.07,2370.07,2370.07,2370.07,100.0
2024-12-05 11:40:00,2370.07,2370.07,2370.07,2370.07,0.0,2370.07,2370.07,2370.07,2370.07,0.0
2024-12-05 11:45:00,2379.0,2379.36,2374.53,2374.53,700.0,2379.0,2379.36,2374.53,2374.53,700.0
2024-12-05 11:50:00,2373.11,2373.11,2373.11,2373.11,100.0,2373.11,2373.11,2373.11,2373.11,100.0
2024-12-05 11:55:00,2373.11,2373.11,2373.11,2373.11,0.0,2373.11,2373.11,2373.11,2373.11,0.0
2024-12-05 12:00:00,2362.19,2366.85,2362.19,2366.85,200.0,2362.19,2366.85,2362.19,2366.85,200.0
2024-12-05 12:05:00,2371.5,2371.9,2370.41,2371.89,1625.0,2371.5,2371.9,2370.41,2371.89,1625.0
2024-12-05 12:10:00,2370.97,2370.97,2370.96,2370.97,255.0,2370.97,2370.97,2370.96,2370.97,255.0
2024-12-05 12:15:00,2367.37,2367.37,2366.11,2366.11,600.0,2367.37,2367.37,2366.11,2366.11,600.0
2024-12-05 12:20:00,2367.09,2367.09,2364.21,2364.21,300.0,2367.09,2367.09,2364.21,2364.21,300.0
2024-12-05 12:25:00,2364.81,2371.21,2364.81,2369.36,1691.0,2364.81,2371.21,2364.81,2369.36,1691.0
2024-12-05 12:30:00,2369.57,2369.57,2365.65,2365.66,500.0,2369.57,2369.57,2365.65,2365.66,500.0
2024-12-05 12:35:00,2365.66,2365.66,2365.66,2365.66,0.0,2365.66,2365.66,2365.66,2365.66,0.0
2024-12-05 12:40:00,2366.02,2366.03,2364.64,2364.64,439.0,2366.02,2366.03,2364.64,2364.64,439.0
2024-12-05 12:45:00,2366.9,2366.9,2362.51,2362.51,963.0,2366.9,2366.9,2362.51,2362.51,963.0
2024-12-05 12:50:00,2364.85,2364.85,2364.85,2364.85,100.0,2364.85,2364.85,2364.85,2364.85,100.0
2024-12-05 12:55:00,2364.89,2369.95,2364.89,2369.2,601.0,2364.89,2369.95,2364.89,2369.2,601.0
2024-12-05 13:00:00,2364.23,2364.24,2364.23,2364.23,110.0,2364.23,2364.24,2364.23,2364.23,110.0
2024-12-05 13:05:00,2362.45,2362.46,2362.45,2362.45,197.0,2362.45,2362.46,2362.45,2362.45,197.0
2024-12-05 13:10:00,2362.45,2362.45,2362.45,2362.45,0.0,2362.45,2362.45,2362.45,2362.45,0.0
2024-12-05 13:15:00,2358.33,2358.33,2358.33,2358.33,100.0,2358.33,2358.33,2358.33,2358.33,100.0
2024-12-05 13:20:00,2351.15,2351.15,2351.15,2351.15,100.0,2351.15,2351.15,2351.15,2351.15,100.0
2024-12-05 13:25:00,2358.84,2359.12,2358.84,2359.12,500.0,2358.84,2359.12,2358.84,2359.12,500.0
2024-12-05 13:30:00,2359.12,2359.12,2359.12,2359.12,0.0,2359.12,2359.12,2359.12,2359.12,0.0
2024-12-05 13:35:00,2359.12,2359.12,2359.12,2359.12,0.0,2359.12,2359.12,2359.12,2359.12,0.0
2024-12-05 13:40:00,2359.12,2359.12,2359.12,2359.12,0.0,2359.12,2359.12,2359.12,2359.12,0.0
2024-12-05 13:45:00,2370.59,2370.59,2370.59,2370.59,150.0,2370.59,2370.59,2370.59,2370.59,150.0
2024-12-05 13:50:00,2368.5,2368.67,2368.5,2368.67,200.0,2368.5,2368.67,2368.5,2368.67,200.0
2024-12-05 13:55:00,2368.27,2368.27,2368.27,2368.27,200.0,2368.27,2368.27,2368.27,2368.27,200.0
2024-12-05 14:00:00,2357.3,2357.3,2357.3,2357.3,100.0,2357.3,2357.3,2357.3,2357.3,100.0
2024-12-05 14:05:00,2366.68,2366.68,2366.68,2366.68,288.0,2366.68,2366.68,2366.68,2366.68,288.0
2024-12-05 14:10:00,2366.68,2366.68,2366.68,2366.68,0.0,2366.68,2366.68,2366.68,2366.68,0.0
2024-12-05 14:15:00,2366.68,2366.68,2366.68,2366.68,0.0,2366.68,2366.68,2366.68,2366.68,0.0
2024-12-05 14:20:00,2366.68,2366.68,2366.68,2366.68,0.0,2366.68,2366.68,2366.68,2366.68,0.0
2024-12-05 14:25:00,2366.68,2366.68,2366.68,2366.68,0.0,2366.68,2366.68,2366.68,2366.68,0.0
2024-12-05 14:30:00,2368.51,2368.51,2365.65,2365.65,329.0,2368.51,2368.51,2365.65,2365.65,329.0
2024-12-05 14:35:00,2365.74,2365.74,2365.74,2365.74,100.0,2365.74,2365.74,2365.74,2365.74,100.0
2024-12-05 14:40:00,2368.7,2368.7,2368.69,2368.7,100.0,2368.7,2368.7,2368.69,2368.7,100.0
2024-12-05 14:45:00,2367.99,2367.99,2367.99,2367.99,100.0,2367.99,2367.99,2367.99,2367.99,100.0
2024-12-05 14:50:00,2367.99,2367.99,2367.99,2367.99,0.0,2367.99,2367.99,2367.99,2367.99,0.0
2024-12-05 14:55:00,2365.74,2365.74,2365.74,2365.74,100.0,2365.74,2365.74,2365.74,2365.74,100.0
2024-12-05 15:00:00,2367.99,2367.99,2367.98,2367.99,100.0,2367.99,2367.99,2367.98,2367.99,100.0
2024-12-05 15:05:00,2367.99,2367.99,2367.99,2367.99,0.0,2367.99,2367.99,2367.99,2367.99,0.0
2024-12-05 15:10:00,2365.18,2365.18,2365.18,2365.18,100.0,2365.18,2365.18,2365.18,2365.18,100.0
2024-12-05 15:15:00,2366.12,2366.12,2366.12,2366.12,501.0,2366.12,2366.12,2366.12,2366.12,501.0
2024-12-05 15:20:00,2369.74,2369.74,2369.74,2369.74,130.0,2369.74,2369.74,2369.74,2369.74,130.0
2024-12-05 15:25:00,2369.74,2369.74,2369.74,2369.74,0.0,2369.74,2369.74,2369.74,2369.74,0.0
2024-12-05 15:30:00,2367.42,2367.42,2367.42,2367.42,204.0,2367.42,2367.42,2367.42,2367.42,204.0
2024-12-05 15:35:00,2367.42,2367.42,2367.42,2367.42,0.0,2367.42,2367.42,2367.42,2367.42,0.0
2024-12-05 15:40:00,2363.22,2363.22,2362.4,2362.4,200.0,2363.22,2363.22,2362.4,2362.4,200.0
2024-12-05 15:45:00,2361.25,2361.25,2361.25,2361.25,100.0,2361.25,2361.25,2361.25,2361.25,100.0
2024-12-05 15:50:00,2365.27,2371.04,2365.03,2367.48,953.0,2365.27,2371.04,2365.03,2367.48,953.0
2024-12-05 15:55:00,2369.83,2369.83,2364.69,2367.52,2441.0,2369.83,2369.83,2364.69,2367.52,2441.0
2024-12-06 09:30:00,2368.0,2400.0,2368.0,2400.0,3730.0,2368.0,2400.0,2368.0,2400.0,3730.0
2024-12-06 09:35:00,2374.93,2374.93,2374.88,2374.88,400.0,2374.93,2374.93,2374.88,2374.88,400.0
2024-12-06 09:40:00,2374.88,2374.88,2374.88,2374.88,0.0,2374.88,2374.88,2374.88,2374.88,0.0
2024-12-06 09:45:00,2395.88,2395.88,2387.2,2387.2,200.0,2395.88,2395.88,2387.2,2387.2,200.0
2024-12-06 09:50:00,2376.99,2376.99,2376.99,2376.99,100.0,2376.99,2376.99,2376.99,2376.99,100.0
2024-12-06 09:55:00,2376.99,2376.99,2376.99,2376.99,0.0,2376.99,2376.99,2376.99,2376.99,0.0
2024-12-06 10:00:00,2376.99,2380.66,2376.99,2379.17,500.0,2376.99,2380.66,2376.99,2379.17,500.0
2024-12-06 10:05:00,2383.11,2383.11,2369.98,2369.98,200.0,2383.11,2383.11,2369.98,2369.98,200.0
2024-12-06 10:10:00,2370.69,2376.97,2368.78,2368.78,1861.0,2370.69,2376.97,2368.78,2368.78,1861.0
2024-12-06 10:15:00,2377.21,2378.19,2374.4,2378.19,300.0,2377.21,2378.19,2374.4,2378.19,300.0
2024-12-06 10:20:00,2382.78,2382.78,2382.78,2382.78,124.0,2382.78,2382.78,2382.78,2382.78,124.0
2024-12-06 10:25:00,2382.78,2382.78,2382.78,2382.78,0.0,2382.78,2382.78,2382.78,2382.78,0.0
2024-12-06 10:30:00,2378.34,2380.29,2378.34,2380.29,200.0,2378.34,2380.29,2378.34,2380.29,200.0
2024-12-06 10:35:00,2377.01,2377.01,2377.0,2377.01,126.0,2377.01,2377.01,2377.0,2377.01,126.0
2024-12-06 10:40:00,2374.5,2374.5,2374.5,2374.5,100.0,2374.5,2374.5,2374.5,2374.5,100.0
2024-12-06 10:45:00,2381.48,2381.48,2376.6,2376.61,371.0,2381.48,2381.48,2376.6,2376.61,371.0
2024-12-06 10:50:00,2377.52,2378.34,2372.78,2375.36,400.0,2377.52,2378.34,2372.78,2375.36,400.0
2024-12-06 10:55:00,2381.06,2381.06,2381.06,2381.06,100.0,2381.06,2381.06,2381.06,2381.06,100.0
2024-12-06 11:00:00,2381.06,2381.06,2381.06,2381.06,0.0,2381.06,2381.06,2381.06,2381.06,0.0
2024-12-06 11:05:00,2381.06,2381.06,2381.06,2381.06,0.0,2381.06,2381.06,2381.06,2381.06,0.0
2024-12-06 11:10:00,2376.01,2378.47,2376.01,2378.47,233.0,2376.01,2378.47,2376.01,2378.47,233.0
2024-12-06 11:15:00,2380.64,2380.64,2369.05,2369.06,1000.0,2380.64,2380.64,2369.05,2369.06,1000.0
2024-12-06 11:20:00,2372.33,2372.62,2372.33,2372.62,200.0,2372.33,2372.62,2372.33,2372.62,200.0
2024-12-06 11:25:00,2370.09,2370.09,2370.08,2370.09,100.0,2370.09,2370.09,2370.08,2370.09,100.0
2024-12-06 11:30:00,2374.02,2374.02,2374.02,2374.02,100.0,2374.02,2374.02,2374.02,2374.02,100.0
2024-12-06 11:35:00,2374.02,2374.02,2374.02,2374.02,0.0,2374.02,2374.02,2374.02,2374.02,0.0
2024-12-06 11:40:00,2364.53,2369.0,2364.53,2369.0,200.0,2364.53,2369.0,2364.53,2369.0,200.0
2024-12-06 11:45:00,2369.0,2369.0,2369.0,2369.0,0.0,2369.0,2369.0,2369.0,2369.0,0.0
2024-12-06 11:50:00,2369.0,2369.0,2369.0,2369.0,0.0,2369.0,2369.0,2369.0,2369.0,0.0
2024-12-06 11:55:00,2369.0,2369.0,2369.0,2369.0,0.0,2369.0,2369.0,2369.0,2369.0,0.0
2024-12-06 12:00:00,2364.73,2364.73,2364.73,2364.73,100.0,2364.73,2364.73,2364.73,2364.73,100.0
2024-12-06 12:05:00,2369.88,2369.88,2369.88,2369.88,100.0,2369.88,2369.88,2369.88,2369.88,100.0
2024-12-06 12:10:00,2369.88,2369.88,2369.88,2369.88,0.0,2369.88,2369.88,2369.88,2369.88,0.0
2024-12-06 12:15:00,2369.88,2369.88,2369.88,2369.88,0.0,2369.88,2369.88,2369.88,2369.88,0.0
2024-12-06 12:20:00,2373.7,2373.71,2373.7,2373.7,100.0,2373.7,2373.71,2373.7,2373.7,100.0
2024-12-06 12:25:00,2373.7,2373.7,2373.7,2373.7,0.0,2373.7,2373.7,2373.7,2373.7,0.0
2024-12-06 12:30:00,2371.76,2371.76,2366.72,2366.72,200.0,2371.76,2371.76,2366.72,2366.72,200.0
2024-12-06 12:35:00,2366.72,2366.72,2366.72,2366.72,0.0,2366.72,2366.72,2366.72,2366.72,0.0
2024-12-06 12:40:00,2370.56,2370.56,2369.32,2369.32,500.0,2370.56,2370.56,2369.32,2369.32,500.0
2024-12-06 12:45:00,2369.32,2369.32,2369.32,2369.32,0.0,2369.32,2369.32,2369.32,2369.32,0.0
2024-12-06 12:50:00,2369.33,2369.33,2369.32,2369.33,100.0,2369.33,2369.33,2369.32,2369.33,100.0
2024-12-06 12:55:00,2369.33,2369.33,2369.33,2369.33,0.0,2369.33,2369.33,2369.33,2369.33,0.0
2024-12-06 13:00:00,2369.33,2369.33,2369.33,2369.33,0.0,2369.33,2369.33,2369.33,2369.33,0.0
2024-12-06 13:05:00,2369.33,2369.33,2369.33,2369.33,0.0,2369.33,2369.33,2369.33,2369.33,0.0
2024-12-06 13:10:00,2368.23,2370.02,2368.23,2370.02,200.0,2368.23,2370.02,2368.23,2370.02,200.0
2024-12-06 13:15:00,2372.25,2372.25,2372.25,2372.25,100.0,2372.25,2372.25,2372.25,2372.25,100.0
2024-12-06 13:20:00,2372.25,2372.25,2372.25,2372.25,0.0,2372.25,2372.25,2372.25,2372.25,0.0
2024-12-06 13:25:00,2372.25,2372.25,2372.25,2372.25,0.0,2372.25,2372.25,2372.25,2372.25,0.0
2024-12-06 13:30:00,2372.25,2372.25,2372.25,2372.25,0.0,2372.25,2372.25,2372.25,2372.25,0.0
2024-12-06 13:35:00,2372.33,2377.07,2372.33,2377.07,205.0,2372.33,2377.07,2372.33,2377.07,205.0
2024-12-06 13:40:00,2377.07,2377.07,2377.07,2377.07,0.0,2377.07,2377.07,2377.07,2377.07,0.0
2024-12-06 13:45:00,2365.77,2365.77,2365.77,2365.77,100.0,2365.77,2365.77,2365.77,2365.77,100.0
2024-12-06 13:50:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 13:55:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 14:00:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 14:05:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 14:10:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 14:15:00,2364.53,2364.53,2364.53,2364.53,100.0,2364.53,2364.53,2364.53,2364.53,100.0
2024-12-06 14:20:00,2364.53,2364.53,2364.53,2364.53,0.0,2364.53,2364.53,2364.53,2364.53,0.0
2024-12-06 14:25:00,2364.53,2364.53,2364.53,2364.53,0.0,2364.53,2364.53,2364.53,2364.53,0.0
2024-12-06 14:30:00,2360.65,2360.65,2360.65,2360.65,100.0,2360.65,2360.65,2360.65,2360.65,100.0
2024-12-06 14:35:00,2360.65,2360.65,2360.65,2360.65,0.0,2360.65,2360.65,2360.65,2360.65,0.0
2024-12-06 14:40:00,2365.31,2365.31,2365.31,2365.31,100.0,2365.31,2365.31,2365.31,2365.31,100.0
2024-12-06 14:45:00,2376.32,2376.32,2376.32,2376.32,100.0,2376.32,2376.32,2376.32,2376.32,100.0
2024-12-06 14:50:00,2370.61,2370.61,2370.61,2370.61,100.0,2370.61,2370.61,2370.61,2370.61,100.0
2024-12-06 14:55:00,2369.84,2369.84,2369.84,2369.84,147.0,2369.84,2369.84,2369.84,2369.84,147.0
2024-12-06 15:00:00,2368.64,2368.64,2368.64,2368.64,100.0,2368.64,2368.64,2368.64,2368.64,100.0
2024-12-06 15:05:00,2368.64,2368.64,2368.64,2368.64,0.0,2368.64,2368.64,2368.64,2368.64,0.0
2024-12-06 15:10:00,2368.64,2368.64,2368.64,2368.64,0.0,2368.64,2368.64,2368.64,2368.64,0.0
2024-12-06 15:15:00,2368.64,2368.64,2368.64,2368.64,0.0,2368.64,2368.64,2368.64,2368.64,0.0
2024-12-06 15:20:00,2367.27,2369.27,2367.27,2369.27,200.0,2367.27,2369.27,2367.27,2369.27,200.0
2024-12-06 15:25:00,2371.71,2372.25,2371.71,2372.25,209.0,2371.71,2372.25,2371.71,2372.25,209.0
2024-12-06 15:30:00,2372.93,2372.94,2372.93,2372.93,100.0,2372.93,2372.94,2372.93,2372.93,100.0
2024-12-06 15:35:00,2370.33,2370.33,2366.85,2366.85,226.0,2370.33,2370.33,2366.85,2366.85,226.0
2024-12-06 15:40:00,2368.04,2370.0,2368.04,2370.0,200.0,2368.04,2370.0,2368.04,2370.0,200.0
2024-12-06 15:45:00,2368.94,2368.94,2368.94,2368.94,100.0,2368.94,2368.94,2368.94,2368.94,100.0
2024-12-06 15:50:00,2372.03,2372.61,2372.03,2372.61,400.0,2372.03,2372.61,2372.03,2372.61,400.0
2024-12-06 15:55:00,2374.66,2376.74,2373.99,2373.99,1550.0,2374.66,2376.74,2373.99,2373.99,1550.0
2024-12-09 09:30:00,2353.82,2361.83,2353.82,2361.83,1251.0,2353.82,2361.83,2353.82,2361.83,1251.0
2024-12-09 09:35:00,2337.73,2337.73,2332.75,2332.75,307.0,2337.73,2337.73,2332.75,2332.75,307.0
2024-12-09 09:40:00,2334.17,2334.17,2318.15,2322.13,1657.0,2334.17,2334.17,2318.15,2322.13,1657.0
2024-12-09 09:45:00,2322.13,2322.13,2322.13,2322.13,0.0,2322.13,2322.13,2322.13,2322.13,0.0
2024-12-09 09:50:00,2311.54,2311.54,2300.01,2304.75,1646.0,2311.54,2311.54,2300.01,2304.75,1646.0
2024-12-09 09:55:00,2304.85,2304.85,2289.72,2289.72,425.0,2304.85,2304.85,2289.72,2289.72,425.0
2024-12-09 10:00:00,2295.8,2306.53,2294.85,2302.99,1764.0,2295.8,2306.53,2294.85,2302.99,1764.0
2024-12-09 10:05:00,2297.89,2297.89,2291.06,2291.07,780.0,2297.89,2297.89,2291.06,2291.07,780.0
2024-12-09 10:10:00,2280.02,2280.02,2270.0,2270.01,1494.0,2280.02,2280.02,2270.0,2270.01,1494.0
2024-12-09 10:15:00,2281.26,2287.73,2274.44,2287.73,548.0,2281.26,2287.73,2274.44,2287.73,548.0
2024-12-09 10:20:00,2282.13,2282.13,2278.61,2278.61,353.0,2282.13,2282.13,2278.61,2278.61,353.0
2024-12-09 10:25:00,2265.0,2265.0,2255.67,2255.67,429.0,2265.0,2265.0,2255.67,2255.67,429.0
2024-12-09 10:30:00,2255.0,2260.95,2249.56,2249.56,1682.0,2255.0,2260.95,2249.56,2249.56,1682.0
2024-12-09 10:35:00,2249.56,2249.56,2249.56,2249.56,100.0,2249.56,2249.56,2249.56,2249.56,100.0
2024-12-09 10:40:00,2250.0,2250.0,2250.0,2250.0,100.0,2250.0,2250.0,2250.0,2250.0,100.0
2024-12-09 10:45:00,2230.36,2230.36,2230.36,2230.36,100.0,2230.36,2230.36,2230.36,2230.36,100.0
2024-12-09 10:50:00,2234.51,2234.51,2233.89,2233.89,375.0,2234.51,2234.51,2233.89,2233.89,375.0
2024-12-09 10:55:00,2228.39,2232.26,2218.7,2232.26,1390.0,2228.39,2232.26,2218.7,2232.26,1390.0
2024-12-09 11:00:00,2223.86,2223.86,2223.86,2223.86,100.0,2223.86,2223.86,2223.86,2223.86,100.0
2024-12-09 11:05:00,2222.22,2222.22,2217.0,2219.87,2704.0,2222.22,2222.22,2217.0,2219.87,2704.0
2024-12-09 11:10:00,2228.01,2229.87,2228.01,2229.87,200.0,2228.01,2229.87,2228.01,2229.87,200.0
2024-12-09 11:15:00,2226.96,2240.57,2226.95,2232.14,1650.0,2226.96,2240.57,2226.95,2232.14,1650.0
2024-12-09 11:20:00,2232.31,2253.09,2232.3,2253.09,1863.0,2232.31,2253.09,2232.3,2253.09,1863.0
2024-12-09 11:25:00,2243.0,2247.0,2243.0,2247.0,566.0,2243.0,2247.0,2243.0,2247.0,566.0
2024-12-09 11:30:00,2253.44,2253.44,2253.44,2253.44,100.0,2253.44,2253.44,2253.44,2253.44,100.0
2024-12-09 11:35:00,2255.5,2256.4,2250.22,2250.22,700.0,2255.5,2256.4,2250.22,2250.22,700.0
2024-12-09 11:40:00,2250.22,2250.22,2250.22,2250.22,0.0,2250.22,2250.22,2250.22,2250.22,0.0
2024-12-09 11:45:00,2250.22,2250.22,2250.22,2250.22,0.0,2250.22,2250.22,2250.22,2250.22,0.0
2024-12-09 11:50:00,2245.43,2245.44,2241.9,2241.9,200.0,2245.43,2245.44,2241.9,2241.9,200.0
2024-12-09 11:55:00,2241.9,2241.9,2241.9,2241.9,0.0,2241.9,2241.9,2241.9,2241.9,0.0
2024-12-09 12:00:00,2238.86,2238.86,2232.93,2232.93,200.0,2238.86,2238.86,2232.93,2232.93,200.0
2024-12-09 12:05:00,2232.93,2232.93,2232.93,2232.93,0.0,2232.93,2232.93,2232.93,2232.93,0.0
2024-12-09 12:10:00,2241.58,2241.58,2241.58,2241.58,189.0,2241.58,2241.58,2241.58,2241.58,189.0
2024-12-09 12:15:00,2239.99,2240.0,2239.99,2239.99,100.0,2239.99,2240.0,2239.99,2239.99,100.0
2024-12-09 12:20:00,2239.86,2239.86,2239.85,2239.86,100.0,2239.86,2239.86,2239.85,2239.86,100.0
2024-12-09 12:25:00,2239.86,2239.86,2239.86,2239.86,0.0,2239.86,2239.86,2239.86,2239.86,0.0
2024-12-09 12:30:00,2242.11,2242.11,2242.1,2242.11,100.0,2242.11,2242.11,2242.1,2242.11,100.0
2024-12-09 12:35:00,2241.93,2241.94,2241.93,2241.93,100.0,2241.93,2241.94,2241.93,2241.93,100.0
2024-12-09 12:40:00,2242.96,2242.96,2237.3,2237.3,200.0,2242.96,2242.96,2237.3,2237.3,200.0
2024-12-09 12:45:00,2237.55,2237.55,2237.54,2237.55,100.0,2237.55,2237.55,2237.54,2237.55,100.0
2024-12-09 12:50:00,2237.2,2237.21,2231.32,2231.32,857.0,2237.2,2237.21,2231.32,2231.32,857.0
2024-12-09 12:55:00,2234.21,2234.21,2218.0,2218.0,1217.0,2234.21,2234.21,2218.0,2218.0,1217.0
2024-12-09 13:00:00,2206.7,2220.58,2206.7,2220.58,660.0,2206.7,2220.58,2206.7,2220.58,660.0
2024-12-09 13:05:00,2223.06,2225.24,2223.0,2225.0,1763.0,2223.06,2225.24,2223.0,2225.0,1763.0
2024-12-09 13:10:00,2225.0,2225.0,2225.0,2225.0,0.0,2225.0,2225.0,2225.0,2225.0,0.0
2024-12-09 13:15:00,2225.0,2225.0,2225.0,2225.0,0.0,2225.0,2225.0,2225.0,2225.0,0.0
2024-12-09 13:20:00,2225.0,2225.0,2225.0,2225.0,0.0,2225.0,2225.0,2225.0,2225.0,0.0
2024-12-09 13:25:00,2225.64,2225.64,2225.64,2225.64,100.0,2225.64,2225.64,2225.64,2225.64,100.0
2024-12-09 13:30:00,2233.7,2233.7,2233.69,2233.7,364.0,2233.7,2233.7,2233.69,2233.7,364.0
2024-12-09 13:35:00,2233.67,2233.67,2233.67,2233.67,100.0,2233.67,2233.67,2233.67,2233.67,100.0
2024-12-09 13:40:00,2235.43,2241.12,2235.43,2241.12,501.0,2235.43,2241.12,2235.43,2241.12,501.0
2024-12-09 13:45:00,2241.12,2241.12,2241.12,2241.12,0.0,2241.12,2241.12,2241.12,2241.12,0.0
2024-12-09 13:50:00,2235.09,2235.09,2235.09,2235.09,100.0,2235.09,2235.09,2235.09,2235.09,100.0
2024-12-09 13:55:00,2240.22,2240.22,2240.22,2240.22,233.0,2240.22,2240.22,2240.22,2240.22,233.0
2024-12-09 14:00:00,2231.14,2231.14,2231.14,2231.14,100.0,2231.14,2231.14,2231.14,2231.14,100.0
2024-12-09 14:05:00,2231.14,2231.14,2231.14,2231.14,100.0,2231.14,2231.14,2231.14,2231.14,100.0
2024-12-09 14:10:00,2231.14,2231.14,2231.14,2231.14,0.0,2231.14,2231.14,2231.14,2231.14,0.0
2024-12-09 14:15:00,2230.06,2233.45,2228.4,2233.45,834.0,2230.06,2233.45,2228.4,2233.45,834.0
2024-12-09 14:20:00,2235.96,2235.96,2235.96,2235.96,100.0,2235.96,2235.96,2235.96,2235.96,100.0
2024-12-09 14:25:00,2235.96,2235.96,2235.96,2235.96,0.0,2235.96,2235.96,2235.96,2235.96,0.0
2024-12-09 14:30:00,2235.96,2235.96,2235.96,2235.96,0.0,2235.96,2235.96,2235.96,2235.96,0.0
2024-12-09 14:35:00,2235.96,2235.96,2235.96,2235.96,0.0,2235.96,2235.96,2235.96,2235.96,0.0
2024-12-09 14:40:00,2234.3,2234.3,2234.29,2234.3,100.0,2234.3,2234.3,2234.29,2234.3,100.0
2024-12-09 14:45:00,2233.23,2237.32,2233.23,2237.32,400.0,2233.23,2237.32,2233.23,2237.32,400.0
2024-12-09 14:50:00,2237.32,2237.32,2237.32,2237.32,0.0,2237.32,2237.32,2237.32,2237.32,0.0
2024-12-09 14:55:00,2239.93,2239.93,2239.93,2239.93,100.0,2239.93,2239.93,2239.93,2239.93,100.0
2024-12-09 15:00:00,2239.93,2239.93,2239.93,2239.93,0.0,2239.93,2239.93,2239.93,2239.93,0.0
2024-12-09 15:05:00,2239.93,2239.93,2239.93,2239.93,0.0,2239.93,2239.93,2239.93,2239.93,0.0
2024-12-09 15:10:00,2232.51,2234.0,2232.5,2234.0,200.0,2232.51,2234.0,2232.5,2234.0,200.0
2024-12-09 15:15:00,2232.54,2235.07,2232.53,2233.78,3161.0,2232.54,2235.07,2232.53,2233.78,3161.0
2024-12-09 15:20:00,2232.34,2235.89,2230.0,2230.0,1125.0,2232.34,2235.89,2230.0,2230.0,1125.0
2024-12-09 15:25:00,2225.61,2225.61,2223.18,2223.18,201.0,2225.61,2225.61,2223.18,2223.18,201.0
2024-12-09 15:30:00,2222.0,2222.01,2220.09,2220.1,1009.0,2222.0,2222.01,2220.09,2220.1,1009.0
2024-12-09 15:35:00,2216.75,2216.75,2212.11,2212.11,400.0,2216.75,2216.75,2212.11,2212.11,400.0
2024-12-09 15:40:00,2217.23,2220.29,2217.23,2220.23,505.0,2217.23,2220.29,2217.23,2220.23,505.0
2024-12-09 15:45:00,2219.18,2222.88,2219.17,2219.53,1029.0,2219.18,2222.88,2219.17,2219.53,1029.0
2024-12-09 15:50:00,2219.33,2224.3,2219.32,2219.86,3416.0,2219.33,2224.3,2219.32,2219.86,3416.0
2024-12-09 15:55:00,2220.92,2228.77,2220.41,2228.77,2905.0,2220.92,2228.77,2220.41,2228.77,2905.0
2024-12-10 09:30:00,2232.97,2232.98,2202.58,2202.58,8253.0,2232.97,2232.98,2202.58,2202.58,8253.0
2024-12-10 09:35:00,2236.23,2236.23,2227.35,2229.78,310.0,2236.23,2236.23,2227.35,2229.78,310.0
2024-12-10 09:40:00,2229.78,2229.78,2229.78,2229.78,0.0,2229.78,2229.78,2229.78,2229.78,0.0
2024-12-10 09:45:00,2230.0,2233.83,2230.0,2233.83,4458.0,2230.0,2233.83,2230.0,2233.83,4458.0
2024-12-10 09:50:00,2231.1,2231.1,2231.09,2231.1,100.0,2231.1,2231.1,2231.09,2231.1,100.0
2024-12-10 09:55:00,2226.84,2226.84,2226.83,2226.84,100.0,2226.84,2226.84,2226.83,2226.84,100.0
2024-12-10 10:00:00,2229.74,2229.76,2229.74,2229.76,222.0,2229.74,2229.76,2229.74,2229.76,222.0
2024-12-10 10:05:00,2229.76,2229.76,2229.76,2229.76,0.0,2229.76,2229.76,2229.76,2229.76,0.0
2024-12-10 10:10:00,2250.45,2250.45,2228.3,2239.36,1918.0,2250.45,2250.45,2228.3,2239.36,1918.0
2024-12-10 10:15:00,2238.52,2240.1,2237.18,2240.1,494.0,2238.52,2240.1,2237.18,2240.1,494.0
2024-12-10 10:20:00,2233.59,2233.59,2233.59,2233.59,230.0,2233.59,2233.59,2233.59,2233.59,230.0
2024-12-10 10:25:00,2235.57,2238.71,2235.57,2238.71,300.0,2235.57,2238.71,2235.57,2238.71,300.0
2024-12-10 10:30:00,2238.71,2238.71,2238.71,2238.71,0.0,2238.71,2238.71,2238.71,2238.71,0.0
2024-12-10 10:35:00,2244.51,2244.54,2240.57,2244.54,544.0,2244.51,2244.54,2240.57,2244.54,544.0
2024-12-10 10:40:00,2244.39,2244.39,2244.38,2244.39,211.0,2244.39,2244.39,2244.38,2244.39,211.0
2024-12-10 10:45:00,2243.43,2243.43,2240.06,2240.07,400.0,2243.43,2243.43,2240.06,2240.07,400.0
2024-12-10 10:50:00,2229.83,2229.83,2227.83,2227.83,1000.0,2229.83,2229.83,2227.83,2227.83,1000.0
2024-12-10 10:55:00,2223.39,2227.2,2219.51,2226.93,1810.0,2223.39,2227.2,2219.51,2226.93,1810.0
2024-12-10 11:00:00,2224.44,2224.44,2224.44,2224.44,100.0,2224.44,2224.44,2224.44,2224.44,100.0
2024-12-10 11:05:00,2222.7,2222.71,2211.78,2211.78,400.0,2222.7,2222.71,2211.78,2211.78,400.0
2024-12-10 11:10:00,2203.03,2203.03,2202.59,2202.59,500.0,2203.03,2203.03,2202.59,2202.59,500.0
2024-12-10 11:15:00,2202.72,2208.48,2202.72,2207.31,1165.0,2202.72,2208.48,2202.72,2207.31,1165.0
2024-12-10 11:20:00,2203.3,2203.3,2203.3,2203.3,200.0,2203.3,2203.3,2203.3,2203.3,200.0
2024-12-10 11:25:00,2202.72,2205.0,2200.18,2202.72,1346.0,2202.72,2205.0,2200.18,2202.72,1346.0
2024-12-10 11:30:00,2202.72,2203.55,2200.89,2200.89,1100.0,2202.72,2203.55,2200.89,2200.89,1100.0
2024-12-10 11:35:00,2200.89,2205.87,2200.89,2205.87,300.0,2200.89,2205.87,2200.89,2205.87,300.0
2024-12-10 11:40:00,2205.87,2205.87,2205.87,2205.87,0.0,2205.87,2205.87,2205.87,2205.87,0.0
2024-12-10 11:45:00,2206.59,2215.74,2206.46,2215.74,7305.0,2206.59,2215.74,2206.46,2215.74,7305.0
2024-12-10 11:50:00,2218.18,2218.18,2208.57,2208.57,967.0,2218.18,2218.18,2208.57,2208.57,967.0
2024-12-10 11:55:00,2207.43,2212.61,2207.43,2212.61,400.0,2207.43,2212.61,2207.43,2212.61,400.0
2024-12-10 12:00:00,2207.43,2207.43,2202.44,2202.44,1009.0,2207.43,2207.43,2202.44,2202.44,1009.0
2024-12-10 12:05:00,2201.61,2201.61,2201.61,2201.61,300.0,2201.61,2201.61,2201.61,2201.61,300.0
2024-12-10 12:10:00,2209.44,2209.44,2200.99,2207.07,905.0,2209.44,2209.44,2200.99,2207.07,905.0
2024-12-10 12:15:00,2203.33,2206.0,2203.33,2206.0,300.0,2203.33,2206.0,2203.33,2206.0,300.0
2024-12-10 12:20:00,2205.09,2205.12,2205.08,2205.12,200.0,2205.09,2205.12,2205.08,2205.12,200.0
2024-12-10 12:25:00,2207.83,2207.83,2207.83,2207.83,100.0,2207.83,2207.83,2207.83,2207.83,100.0
2024-12-10 12:30:00,2207.83,2207.83,2207.83,2207.83,0.0,2207.83,2207.83,2207.83,2207.83,0.0
2024-12-10 12:35:00,2205.01,2206.31,2205.01,2205.01,400.0,2205.01,2206.31,2205.01,2205.01,400.0
2024-12-10 12:40:00,2204.45,2204.45,2204.45,2204.45,102.0,2204.45,2204.45,2204.45,2204.45,102.0
2024-12-10 12:45:00,2204.45,2204.45,2204.45,2204.45,0.0,2204.45,2204.45,2204.45,2204.45,0.0
2024-12-10 12:50:00,2204.45,2204.45,2204.45,2204.45,0.0,2204.45,2204.45,2204.45,2204.45,0.0
2024-12-10 12:55:00,2199.02,2199.02,2199.02,2199.02,150.0,2199.02,2199.02,2199.02,2199.02,150.0
2024-12-10 13:00:00,2199.02,2199.02,2199.02,2199.02,0.0,2199.02,2199.02,2199.02,2199.02,0.0
2024-12-10 13:05:00,2202.29,2202.29,2200.0,2200.0,201.0,2202.29,2202.29,2200.0,2200.0,201.0
2024-12-10 13:10:00,2197.35,2197.4,2195.53,2195.53,600.0,2197.35,2197.4,2195.53,2195.53,600.0
2024-12-10 13:15:00,2192.76,2192.76,2192.76,2192.76,140.0,2192.76,2192.76,2192.76,2192.76,140.0
2024-12-10 13:20:00,2192.76,2192.76,2192.76,2192.76,0.0,2192.76,2192.76,2192.76,2192.76,0.0
2024-12-10 13:25:00,2192.76,2192.76,2192.76,2192.76,0.0,2192.76,2192.76,2192.76,2192.76,0.0
2024-12-10 13:30:00,2195.07,2195.07,2191.11,2192.17,600.0,2195.07,2195.07,2191.11,2192.17,600.0
2024-12-10 13:35:00,2190.84,2190.84,2190.84,2190.84,100.0,2190.84,2190.84,2190.84,2190.84,100.0
2024-12-10 13:40:00,2193.07,2193.07,2193.07,2193.07,100.0,2193.07,2193.07,2193.07,2193.07,100.0
2024-12-10 13:45:00,2190.61,2194.79,2185.75,2185.75,1215.0,2190.61,2194.79,2185.75,2185.75,1215.0
2024-12-10 13:50:00,2185.75,2185.75,2185.75,2185.75,236.0,2185.75,2185.75,2185.75,2185.75,236.0
2024-12-10 13:55:00,2181.31,2181.41,2181.31,2181.41,200.0,2181.31,2181.41,2181.31,2181.41,200.0
2024-12-10 14:00:00,2181.41,2181.41,2181.41,2181.41,0.0,2181.41,2181.41,2181.41,2181.41,0.0
2024-12-10 14:05:00,2177.7,2180.21,2169.17,2173.41,1850.0,2177.7,2180.21,2169.17,2173.41,1850.0
2024-12-10 14:10:00,2171.0,2172.67,2171.0,2171.45,831.0,2171.0,2172.67,2171.0,2171.45,831.0
2024-12-10 14:15:00,2172.49,2175.73,2162.26,2175.73,3258.0,2172.49,2175.73,2162.26,2175.73,3258.0
2024-12-10 14:20:00,2168.97,2173.66,2164.27,2169.06,5241.0,2168.97,2173.66,2164.27,2169.06,5241.0
2024-12-10 14:25:00,2166.5,2168.05,2162.23,2167.12,6300.0,2166.5,2168.05,2162.23,2167.12,6300.0
2024-12-10 14:30:00,2166.95,2173.51,2163.19,2173.31,5018.0,2166.95,2173.51,2163.19,2173.31,5018.0
2024-12-10 14:35:00,2168.67,2173.49,2168.67,2171.06,701.0,2168.67,2173.49,2168.67,2171.06,701.0
2024-12-10 14:40:00,2166.04,2170.2,2166.04,2170.2,300.0,2166.04,2170.2,2166.04,2170.2,300.0
2024-12-10 14:45:00,2166.04,2167.72,2166.04,2167.72,600.0,2166.04,2167.72,2166.04,2167.72,600.0
2024-12-10 14:50:00,2167.85,2172.31,2166.64,2171.78,1900.0,2167.85,2172.31,2166.64,2171.78,1900.0
2024-12-10 14:55:00,2171.78,2171.78,2171.78,2171.78,0.0,2171.78,2171.78,2171.78,2171.78,0.0
2024-12-10 15:00:00,2177.26,2177.26,2171.0,2175.93,1172.0,2177.26,2177.26,2171.0,2175.93,1172.0
2024-12-10 15:05:00,2173.17,2174.04,2171.6,2174.04,542.0,2173.17,2174.04,2171.6,2174.04,542.0
2024-12-10 15:10:00,2174.05,2174.05,2171.4,2171.4,399.0,2174.05,2174.05,2171.4,2171.4,399.0
2024-12-10 15:15:00,2174.91,2174.91,2166.13,2168.83,7366.0,2174.91,2174.91,2166.13,2168.83,7366.0
2024-12-10 15:20:00,2170.0,2174.24,2169.9,2174.24,3175.0,2170.0,2174.24,2169.9,2174.24,3175.0
2024-12-10 15:25:00,2172.03,2175.13,2170.0,2170.0,1868.0,2172.03,2175.13,2170.0,2170.0,1868.0
2024-12-10 15:30:00,2165.53,2170.41,2165.53,2169.34,2304.0,2165.53,2170.41,2165.53,2169.34,2304.0
2024-12-10 15:35:00,2171.58,2173.97,2170.67,2173.97,2713.0,2171.58,2173.97,2170.67,2173.97,2713.0
2024-12-10 15:40:00,2173.31,2175.28,2169.4,2169.4,602.0,2173.31,2175.28,2169.4,2169.4,602.0
2024-12-10 15:45:00,2170.51,2170.84,2168.42,2170.8,791.0,2170.51,2170.84,2168.42,2170.8,791.0
2024-12-10 15:50:00,2172.67,2175.9,2170.71,2175.9,3023.0,2172.67,2175.9,2170.71,2175.9,3023.0
2024-12-10 15:55:00,2176.34,2176.34,2169.83,2170.0,6228.0,2176.34,2176.34,2169.83,2170.0,6228.0
2024-12-11 09:30:00,2183.26,2192.29,2175.12,2192.29,2251.0,2183.26,2192.29,2175.12,2192.29,2251.0
2024-12-11 09:35:00,2192.92,2192.92,2180.0,2180.0,533.0,2192.92,2192.92,2180.0,2180.0,533.0
2024-12-11 09:40:00,2200.0,2204.21,2196.94,2204.2,500.0,2200.0,2204.21,2196.94,2204.2,500.0
2024-12-11 09:45:00,2200.01,2216.06,2195.0,2195.01,1539.0,2200.01,2216.06,2195.0,2195.01,1539.0
2024-12-11 09:50:00,2200.0,2200.0,2186.58,2187.48,1090.0,2200.0,2200.0,2186.58,2187.48,1090.0
2024-12-11 09:55:00,2186.74,2192.81,2186.74,2192.81,202.0,2186.74,2192.81,2186.74,2192.81,202.0
2024-12-11 10:00:00,2194.09,2194.99,2191.0,2191.0,820.0,2194.09,2194.99,2191.0,2191.0,820.0
2024-12-11 10:05:00,2190.0,2192.46,2190.0,2192.46,1097.0,2190.0,2192.46,2190.0,2192.46,1097.0
2024-12-11 10:10:00,2192.87,2206.5,2192.87,2206.42,2811.0,2192.87,2206.5,2192.87,2206.42,2811.0
2024-12-11 10:15:00,2201.47,2201.47,2197.0,2197.0,400.0,2201.47,2201.47,2197.0,2197.0,400.0
2024-12-11 10:20:00,2197.0,2197.0,2197.0,2197.0,0.0,2197.0,2197.0,2197.0,2197.0,0.0
2024-12-11 10:25:00,2197.0,2197.0,2197.0,2197.0,0.0,2197.0,2197.0,2197.0,2197.0,0.0
2024-12-11 10:30:00,2200.0,2201.88,2197.69,2197.69,3200.0,2200.0,2201.88,2197.69,2197.69,3200.0
2024-12-11 10:35:00,2203.47,2203.48,2197.66,2197.66,254.0,2203.47,2203.48,2197.66,2197.66,254.0
2024-12-11 10:40:00,2200.0,2200.0,2200.0,2200.0,400.0,2200.0,2200.0,2200.0,2200.0,400.0
2024-12-11 10:45:00,2200.22,2203.68,2199.18,2200.21,1942.0,2200.22,2203.68,2199.18,2200.21,1942.0
2024-12-11 10:50:00,2200.0,2200.0,2200.0,2200.0,351.0,2200.0,2200.0,2200.0,2200.0,351.0
2024-12-11 10:55:00,2198.15,2198.15,2195.0,2195.0,221.0,2198.15,2198.15,2195.0,2195.0,221.0
2024-12-11 11:00:00,2195.0,2195.0,2195.0,2195.0,100.0,2195.0,2195.0,2195.0,2195.0,100.0
2024-12-11 11:05:00,2197.43,2197.43,2197.43,2197.43,100.0,2197.43,2197.43,2197.43,2197.43,100.0
2024-12-11 11:10:00,2195.0,2195.01,2186.58,2192.01,2830.0,2195.0,2195.01,2186.58,2192.01,2830.0
2024-12-11 11:15:00,2191.65,2192.66,2191.65,2192.0,517.0,2191.65,2192.66,2191.65,2192.0,517.0
2024-12-11 11:20:00,2196.6,2196.6,2191.73,2191.73,200.0,2196.6,2196.6,2191.73,2191.73,200.0
2024-12-11 11:25:00,2196.6,2196.65,2196.6,2196.65,394.0,2196.6,2196.65,2196.6,2196.65,394.0
2024-12-11 11:30:00,2196.65,2196.65,2196.65,2196.65,0.0,2196.65,2196.65,2196.65,2196.65,0.0
2024-12-11 11:35:00,2195.37,2200.0,2195.36,2200.0,200.0,2195.37,2200.0,2195.36,2200.0,200.0
2024-12-11 11:40:00,2200.0,2200.0,2200.0,2200.0,0.0,2200.0,2200.0,2200.0,2200.0,0.0
2024-12-11 11:45:00,2200.0,2200.0,2200.0,2200.0,0.0,2200.0,2200.0,2200.0,2200.0,0.0
2024-12-11 11:50:00,2192.0,2192.0,2192.0,2192.0,225.0,2192.0,2192.0,2192.0,2192.0,225.0
2024-12-11 11:55:00,2195.2,2195.23,2195.2,2195.22,200.0,2195.2,2195.23,2195.2,2195.22,200.0
2024-12-11 12:00:00,2196.71,2198.15,2196.71,2197.74,400.0,2196.71,2198.15,2196.71,2197.74,400.0
2024-12-11 12:05:00,2197.74,2197.74,2197.74,2197.74,0.0,2197.74,2197.74,2197.74,2197.74,0.0
2024-12-11 12:10:00,2198.95,2199.8,2198.95,2199.8,200.0,2198.95,2199.8,2198.95,2199.8,200.0
2024-12-11 12:15:00,2200.17,2200.17,2200.17,2200.17,100.0,2200.17,2200.17,2200.17,2200.17,100.0
2024-12-11 12:20:00,2200.62,2200.62,2198.77,2198.77,400.0,2200.62,2200.62,2198.77,2198.77,400.0
2024-12-11 12:25:00,2196.3,2200.74,2195.36,2200.74,425.0,2196.3,2200.74,2195.36,2200.74,425.0
2024-12-11 12:30:00,2200.74,2200.74,2200.74,2200.74,0.0,2200.74,2200.74,2200.74,2200.74,0.0
2024-12-11 12:35:00,2200.74,2200.74,2200.74,2200.74,0.0,2200.74,2200.74,2200.74,2200.74,0.0
2024-12-11 12:40:00,2187.72,2191.91,2187.71,2191.91,200.0,2187.72,2191.91,2187.71,2191.91,200.0
2024-12-11 12:45:00,2191.91,2191.91,2191.91,2191.91,0.0,2191.91,2191.91,2191.91,2191.91,0.0
2024-12-11 12:50:00,2187.85,2190.95,2187.02,2187.02,600.0,2187.85,2190.95,2187.02,2187.02,600.0
2024-12-11 12:55:00,2188.85,2190.21,2187.62,2187.62,300.0,2188.85,2190.21,2187.62,2187.62,300.0
2024-12-11 13:00:00,2189.36,2189.36,2189.36,2189.36,100.0,2189.36,2189.36,2189.36,2189.36,100.0
2024-12-11 13:05:00,2189.36,2189.36,2189.36,2189.36,0.0,2189.36,2189.36,2189.36,2189.36,0.0
2024-12-11 13:10:00,2189.36,2189.36,2189.36,2189.36,0.0,2189.36,2189.36,2189.36,2189.36,0.0
2024-12-11 13:15:00,2189.36,2189.36,2189.36,2189.36,0.0,2189.36,2189.36,2189.36,2189.36,0.0
2024-12-11 13:20:00,2191.29,2192.87,2191.29,2192.87,200.0,2191.29,2192.87,2191.29,2192.87,200.0
2024-12-11 13:25:00,2192.87,2192.87,2192.87,2192.87,0.0,2192.87,2192.87,2192.87,2192.87,0.0
2024-12-11 13:30:00,2193.16,2194.72,2193.16,2194.72,600.0,2193.16,2194.72,2193.16,2194.72,600.0
2024-12-11 13:35:00,2191.0,2197.72,2189.91,2193.07,743.0,2191.0,2197.72,2189.91,2193.07,743.0
2024-12-11 13:40:00,2193.57,2193.57,2193.56,2193.57,100.0,2193.57,2193.57,2193.56,2193.57,100.0
2024-12-11 13:45:00,2196.61,2197.67,2194.6,2195.19,500.0,2196.61,2197.67,2194.6,2195.19,500.0
2024-12-11 13:50:00,2195.97,2195.98,2194.23,2194.53,400.0,2195.97,2195.98,2194.23,2194.53,400.0
2024-12-11 13:55:00,2194.46,2194.46,2194.46,2194.46,200.0,2194.46,2194.46,2194.46,2194.46,200.0
2024-12-11 14:00:00,2194.46,2194.46,2194.46,2194.46,0.0,2194.46,2194.46,2194.46,2194.46,0.0
2024-12-11 14:05:00,2191.23,2191.23,2189.41,2189.41,200.0,2191.23,2191.23,2189.41,2189.41,200.0
2024-12-11 14:10:00,2189.5,2192.62,2189.5,2189.74,400.0,2189.5,2192.62,2189.5,2189.74,400.0
2024-12-11 14:15:00,2189.74,2189.74,2189.74,2189.74,0.0,2189.74,2189.74,2189.74,2189.74,0.0
2024-12-11 14:20:00,2192.67,2193.73,2192.67,2193.73,492.0,2192.67,2193.73,2192.67,2193.73,492.0
2024-12-11 14:25:00,2194.16,2194.16,2194.16,2194.16,200.0,2194.16,2194.16,2194.16,2194.16,200.0
2024-12-11 14:30:00,2192.47,2192.47,2192.47,2192.47,100.0,2192.47,2192.47,2192.47,2192.47,100.0
2024-12-11 14:35:00,2192.47,2192.47,2192.47,2192.47,0.0,2192.47,2192.47,2192.47,2192.47,0.0
2024-12-11 14:40:00,2192.47,2192.47,2192.47,2192.47,0.0,2192.47,2192.47,2192.47,2192.47,0.0
2024-12-11 14:45:00,2191.49,2191.5,2191.49,2191.49,300.0,2191.49,2191.5,2191.49,2191.49,300.0
2024-12-11 14:50:00,2191.49,2191.5,2191.49,2191.49,200.0,2191.49,2191.5,2191.49,2191.49,200.0
2024-12-11 14:55:00,2191.49,2191.49,2191.49,2191.49,0.0,2191.49,2191.49,2191.49,2191.49,0.0
2024-12-11 15:00:00,2191.49,2193.56,2191.49,2193.56,708.0,2191.49,2193.56,2191.49,2193.56,708.0
2024-12-11 15:05:00,2193.56,2193.56,2193.56,2193.56,0.0,2193.56,2193.56,2193.56,2193.56,0.0
2024-12-11 15:10:00,2194.43,2195.66,2194.05,2194.06,500.0,2194.43,2195.66,2194.05,2194.06,500.0
2024-12-11 15:15:00,2194.06,2194.06,2194.06,2194.06,0.0,2194.06,2194.06,2194.06,2194.06,0.0
2024-12-11 15:20:00,2194.06,2194.06,2194.06,2194.06,0.0,2194.06,2194.06,2194.06,2194.06,0.0
2024-12-11 15:25:00,2194.23,2194.23,2194.23,2194.23,400.0,2194.23,2194.23,2194.23,2194.23,400.0
2024-12-11 15:30:00,2196.79,2196.79,2196.78,2196.79,100.0,2196.79,2196.79,2196.78,2196.79,100.0
2024-12-11 15:35:00,2196.79,2196.79,2196.79,2196.79,0.0,2196.79,2196.79,2196.79,2196.79,0.0
2024-12-11 15:40:00,2194.7,2194.7,2194.48,2194.48,200.0,2194.7,2194.7,2194.48,2194.48,200.0
2024-12-11 15:45:00,2193.19,2193.19,2191.95,2191.95,400.0,2193.19,2193.19,2191.95,2191.95,400.0
2024-12-11 15:50:00,2191.95,2197.12,2191.95,2195.0,2425.0,2191.95,2197.12,2191.95,2195.0,2425.0
2024-12-11 15:55:00,2195.22,2195.43,2189.88,2195.0,2343.0,2195.22,2195.43,2189.88,2195.0,2343.0
2024-12-12 09:30:00,2176.57,2181.6,2169.8,2170.94,3046.0,2176.57,2181.6,2169.8,2170.94,3046.0
2024-12-12 09:35:00,2181.01,2200.0,2172.6,2200.0,1463.0,2181.01,2200.0,2172.6,2200.0,1463.0
2024-12-12 09:40:00,2200.0,2200.16,2190.58,2190.58,1079.0,2200.0,2200.16,2190.58,2190.58,1079.0
2024-12-12 09:45:00,2191.2,2191.21,2185.0,2189.29,520.0,2191.2,2191.21,2185.0,2189.29,520.0
2024-12-12 09:50:00,2189.29,2189.29,2189.29,2189.29,0.0,2189.29,2189.29,2189.29,2189.29,0.0
2024-12-12 09:55:00,2192.27,2192.27,2192.26,2192.27,100.0,2192.27,2192.27,2192.26,2192.27,100.0
2024-12-12 10:00:00,2192.27,2192.27,2190.84,2190.84,358.0,2192.27,2192.27,2190.84,2190.84,358.0
2024-12-12 10:05:00,2190.84,2190.84,2190.84,2190.84,0.0,2190.84,2190.84,2190.84,2190.84,0.0
2024-12-12 10:10:00,2186.79,2186.81,2186.78,2186.81,200.0,2186.79,2186.81,2186.78,2186.81,200.0
2024-12-12 10:15:00,2190.0,2190.0,2190.0,2190.0,100.0,2190.0,2190.0,2190.0,2190.0,100.0
2024-12-12 10:20:00,2190.39,2191.63,2190.39,2191.55,300.0,2190.39,2191.63,2190.39,2191.55,300.0
2024-12-12 10:25:00,2190.43,2190.43,2190.43,2190.43,100.0,2190.43,2190.43,2190.43,2190.43,100.0
2024-12-12 10:30:00,2192.52,2192.52,2192.52,2192.52,400.0,2192.52,2192.52,2192.52,2192.52,400.0
2024-12-12 10:35:00,2196.55,2197.93,2196.55,2197.75,744.0,2196.55,2197.93,2196.55,2197.75,744.0
2024-12-12 10:40:00,2199.99,2206.59,2199.29,2199.29,2320.0,2199.99,2206.59,2199.29,2199.29,2320.0
2024-12-12 10:45:00,2196.67,2196.67,2196.67,2196.67,887.0,2196.67,2196.67,2196.67,2196.67,887.0
2024-12-12 10:50:00,2198.59,2200.88,2198.58,2200.36,900.0,2198.59,2200.88,2198.58,2200.36,900.0
2024-12-12 10:55:00,2201.7,2201.7,2201.69,2201.7,100.0,2201.7,2201.7,2201.69,2201.7,100.0
2024-12-12 11:00:00,2201.7,2202.6,2201.69,2202.49,500.0,2201.7,2202.6,2201.69,2202.49,500.0
2024-12-12 11:05:00,2203.33,2203.33,2203.32,2203.33,200.0,2203.33,2203.33,2203.32,2203.33,200.0
2024-12-12 11:10:00,2203.93,2203.93,2203.92,2203.93,300.0,2203.93,2203.93,2203.92,2203.93,300.0
2024-12-12 11:15:00,2203.93,2210.57,2203.92,2210.52,531.0,2203.93,2210.57,2203.92,2210.52,531.0
2024-12-12 11:20:00,2211.15,2211.15,2211.15,2211.15,100.0,2211.15,2211.15,2211.15,2211.15,100.0
2024-12-12 11:25:00,2211.15,2211.15,2211.15,2211.15,0.0,2211.15,2211.15,2211.15,2211.15,0.0
2024-12-12 11:30:00,2205.54,2205.69,2201.53,2201.53,400.0,2205.54,2205.69,2201.53,2201.53,400.0
2024-12-12 11:35:00,2198.95,2198.95,2198.95,2198.95,100.0,2198.95,2198.95,2198.95,2198.95,100.0
2024-12-12 11:40:00,2197.89,2197.89,2193.45,2193.45,700.0,2197.89,2197.89,2193.45,2193.45,700.0
2024-12-12 11:45:00,2191.95,2191.95,2188.95,2188.95,500.0,2191.95,2191.95,2188.95,2188.95,500.0
2024-12-12 11:50:00,2195.03,2198.83,2195.02,2198.83,300.0,2195.03,2198.83,2195.02,2198.83,300.0
2024-12-12 11:55:00,2198.83,2198.83,2198.83,2198.83,0.0,2198.83,2198.83,2198.83,2198.83,0.0
2024-12-12 12:00:00,2201.48,2201.49,2201.48,2201.48,106.0,2201.48,2201.49,2201.48,2201.48,106.0
2024-12-12 12:05:00,2202.83,2203.38,2197.06,2203.38,819.0,2202.83,2203.38,2197.06,2203.38,819.0
2024-12-12 12:10:00,2201.0,2201.0,2201.0,2201.0,200.0,2201.0,2201.0,2201.0,2201.0,200.0
2024-12-12 12:15:00,2201.0,2201.0,2201.0,2201.0,0.0,2201.0,2201.0,2201.0,2201.0,0.0
2024-12-12 12:20:00,2197.55,2201.23,2197.03,2197.03,916.0,2197.55,2201.23,2197.03,2197.03,916.0
2024-12-12 12:25:00,2190.78,2190.78,2190.78,2190.78,1081.0,2190.78,2190.78,2190.78,2190.78,1081.0
2024-12-12 12:30:00,2190.78,2190.78,2190.78,2190.78,0.0,2190.78,2190.78,2190.78,2190.78,0.0
2024-12-12 12:35:00,2190.78,2190.78,2190.78,2190.78,0.0,2190.78,2190.78,2190.78,2190.78,0.0
2024-12-12 12:40:00,2198.46,2203.75,2198.46,2200.39,1553.0,2198.46,2203.75,2198.46,2200.39,1553.0
2024-12-12 12:45:00,2200.39,2200.39,2200.39,2200.39,0.0,2200.39,2200.39,2200.39,2200.39,0.0
2024-12-12 12:50:00,2200.39,2200.39,2200.39,2200.39,0.0,2200.39,2200.39,2200.39,2200.39,0.0
2024-12-12 12:55:00,2200.39,2200.39,2200.39,2200.39,0.0,2200.39,2200.39,2200.39,2200.39,0.0
2024-12-12 13:00:00,2197.69,2197.69,2197.69,2197.69,100.0,2197.69,2197.69,2197.69,2197.69,100.0
2024-12-12 13:05:00,2198.76,2198.76,2198.56,2198.56,200.0,2198.76,2198.76,2198.56,2198.56,200.0
2024-12-12 13:10:00,2198.56,2198.56,2198.56,2198.56,0.0,2198.56,2198.56,2198.56,2198.56,0.0
2024-12-12 13:15:00,2201.58,2201.58,2201.57,2201.58,156.0,2201.58,2201.58,2201.57,2201.58,156.0
2024-12-12 13:20:00,2198.57,2199.42,2198.57,2199.42,200.0,2198.57,2199.42,2198.57,2199.42,200.0
2024-12-12 13:25:00,2199.42,2199.42,2199.42,2199.42,0.0,2199.42,2199.42,2199.42,2199.42,0.0
2024-12-12 13:30:00,2199.42,2199.42,2199.42,2199.42,0.0,2199.42,2199.42,2199.42,2199.42,0.0
2024-12-12 13:35:00,2199.42,2199.42,2199.42,2199.42,0.0,2199.42,2199.42,2199.42,2199.42,0.0
2024-12-12 13:40:00,2199.42,2199.42,2199.42,2199.42,0.0,2199.42,2199.42,2199.42,2199.42,0.0
2024-12-12 13:45:00,2197.96,2197.96,2197.96,2197.96,187.0,2197.96,2197.96,2197.96,2197.96,187.0
2024-12-12 13:50:00,2198.89,2198.9,2198.89,2198.89,100.0,2198.89,2198.9,2198.89,2198.89,100.0
2024-12-12 13:55:00,2198.89,2198.89,2198.89,2198.89,0.0,2198.89,2198.89,2198.89,2198.89,0.0
2024-12-12 14:00:00,2198.89,2198.89,2198.89,2198.89,0.0,2198.89,2198.89,2198.89,2198.89,0.0
2024-12-12 14:05:00,2196.16,2196.16,2190.78,2193.44,600.0,2196.16,2196.16,2190.78,2193.44,600.0
2024-12-12 14:10:00,2193.44,2193.44,2193.44,2193.44,0.0,2193.44,2193.44,2193.44,2193.44,0.0
2024-12-12 14:15:00,2184.51,2184.51,2182.81,2182.81,259.0,2184.51,2184.51,2182.81,2182.81,259.0
2024-12-12 14:20:00,2179.68,2180.96,2173.59,2180.18,1544.0,2179.68,2180.96,2173.59,2180.18,1544.0
2024-12-12 14:25:00,2180.18,2180.18,2180.18,2180.18,0.0,2180.18,2180.18,2180.18,2180.18,0.0
2024-12-12 14:30:00,2183.24,2183.71,2181.95,2183.71,300.0,2183.24,2183.71,2181.95,2183.71,300.0
2024-12-12 14:35:00,2183.71,2183.71,2183.71,2183.71,0.0,2183.71,2183.71,2183.71,2183.71,0.0
2024-12-12 14:40:00,2184.64,2184.65,2184.64,2184.64,100.0,2184.64,2184.65,2184.64,2184.64,100.0
2024-12-12 14:45:00,2182.84,2182.84,2175.61,2178.95,661.0,2182.84,2182.84,2175.61,2178.95,661.0
2024-12-12 14:50:00,2179.94,2181.1,2179.94,2181.1,200.0,2179.94,2181.1,2179.94,2181.1,200.0
2024-12-12 14:55:00,2181.1,2181.1,2181.1,2181.1,100.0,2181.1,2181.1,2181.1,2181.1,100.0
2024-12-12 15:00:00,2179.79,2179.79,2179.78,2179.79,333.0,2179.79,2179.79,2179.78,2179.79,333.0
2024-12-12 15:05:00,2179.79,2179.79,2179.79,2179.79,0.0,2179.79,2179.79,2179.79,2179.79,0.0
2024-12-12 15:10:00,2182.03,2182.03,2182.02,2182.03,200.0,2182.03,2182.03,2182.02,2182.03,200.0
2024-12-12 15:15:00,2179.69,2179.69,2179.69,2179.69,100.0,2179.69,2179.69,2179.69,2179.69,100.0
2024-12-12 15:20:00,2178.65,2183.11,2178.59,2183.0,934.0,2178.65,2183.11,2178.59,2183.0,934.0
2024-12-12 15:25:00,2187.83,2187.83,2186.22,2186.22,300.0,2187.83,2187.83,2186.22,2186.22,300.0
2024-12-12 15:30:00,2184.95,2184.96,2183.52,2184.93,500.0,2184.95,2184.96,2183.52,2184.93,500.0
2024-12-12 15:35:00,2184.93,2184.93,2182.79,2182.79,828.0,2184.93,2184.93,2182.79,2182.79,828.0
2024-12-12 15:40:00,2184.14,2190.03,2184.13,2188.79,900.0,2184.14,2190.03,2184.13,2188.79,900.0
2024-12-12 15:45:00,2188.45,2188.76,2188.4,2188.4,400.0,2188.45,2188.76,2188.4,2188.4,400.0
2024-12-12 15:50:00,2189.97,2196.26,2188.4,2194.22,700.0,2189.97,2196.26,2188.4,2194.22,700.0
2024-12-12 15:55:00,2193.34,2194.07,2180.88,2188.41,5073.0,2193.34,2194.07,2180.88,2188.41,5073.0
2024-12-13 09:30:00,2189.36,2189.36,2182.11,2182.11,1477.0,2189.36,2189.36,2182.11,2182.11,1477.0
2024-12-13 09:35:00,2191.39,2191.39,2190.82,2190.83,273.0,2191.39,2191.39,2190.82,2190.83,273.0
2024-12-13 09:40:00,2184.97,2184.98,2184.97,2184.97,100.0,2184.97,2184.98,2184.97,2184.97,100.0
2024-12-13 09:45:00,2184.97,2189.93,2184.97,2189.93,480.0,2184.97,2189.93,2184.97,2189.93,480.0
2024-12-13 09:50:00,2189.93,2189.93,2189.93,2189.93,0.0,2189.93,2189.93,2189.93,2189.93,0.0
2024-12-13 09:55:00,2193.62,2193.62,2193.56,2193.56,200.0,2193.62,2193.62,2193.56,2193.56,200.0
2024-12-13 10:00:00,2200.13,2200.14,2195.23,2195.24,1300.0,2200.13,2200.14,2195.23,2195.24,1300.0
2024-12-13 10:05:00,2195.24,2195.24,2195.24,2195.24,0.0,2195.24,2195.24,2195.24,2195.24,0.0
2024-12-13 10:10:00,2195.24,2195.24,2195.24,2195.24,0.0,2195.24,2195.24,2195.24,2195.24,0.0
2024-12-13 10:15:00,2195.24,2195.24,2195.24,2195.24,0.0,2195.24,2195.24,2195.24,2195.24,0.0
2024-12-13 10:20:00,2196.51,2196.51,2195.96,2195.96,200.0,2196.51,2196.51,2195.96,2195.96,200.0
2024-12-13 10:25:00,2202.82,2202.82,2202.82,2202.82,180.0,2202.82,2202.82,2202.82,2202.82,180.0
2024-12-13 10:30:00,2198.81,2198.81,2198.81,2198.81,100.0,2198.81,2198.81,2198.81,2198.81,100.0
2024-12-13 10:35:00,2198.81,2198.81,2198.81,2198.81,0.0,2198.81,2198.81,2198.81,2198.81,0.0
2024-12-13 10:40:00,2198.81,2198.81,2198.81,2198.81,0.0,2198.81,2198.81,2198.81,2198.81,0.0
2024-12-13 10:45:00,2198.81,2198.81,2198.81,2198.81,0.0,2198.81,2198.81,2198.81,2198.81,0.0
2024-12-13 10:50:00,2198.81,2198.81,2198.81,2198.81,0.0,2198.81,2198.81,2198.81,2198.81,0.0
2024-12-13 10:55:00,2183.85,2184.55,2183.85,2184.54,281.0,2183.85,2184.55,2183.85,2184.54,281.0
2024-12-13 11:00:00,2180.33,2180.33,2180.33,2180.33,100.0,2180.33,2180.33,2180.33,2180.33,100.0
2024-12-13 11:05:00,2180.33,2180.33,2180.33,2180.33,0.0,2180.33,2180.33,2180.33,2180.33,0.0
2024-12-13 11:10:00,2184.54,2184.54,2184.54,2184.54,100.0,2184.54,2184.54,2184.54,2184.54,100.0
2024-12-13 11:15:00,2178.46,2183.39,2177.38,2183.39,2539.0,2178.46,2183.39,2177.38,2183.39,2539.0
2024-12-13 11:20:00,2177.41,2177.41,2177.41,2177.41,400.0,2177.41,2177.41,2177.41,2177.41,400.0
2024-12-13 11:25:00,2172.0,2172.01,2172.0,2172.0,1170.0,2172.0,2172.01,2172.0,2172.0,1170.0
2024-12-13 11:30:00,2178.28,2178.28,2178.28,2178.28,496.0,2178.28,2178.28,2178.28,2178.28,496.0
2024-12-13 11:35:00,2174.19,2174.19,2174.19,2174.19,100.0,2174.19,2174.19,2174.19,2174.19,100.0
2024-12-13 11:40:00,2174.38,2174.38,2174.38,2174.38,400.0,2174.38,2174.38,2174.38,2174.38,400.0
2024-12-13 11:45:00,2178.93,2178.93,2177.81,2177.81,224.0,2178.93,2178.93,2177.81,2177.81,224.0
2024-12-13 11:50:00,2177.81,2177.81,2177.81,2177.81,0.0,2177.81,2177.81,2177.81,2177.81,0.0
2024-12-13 11:55:00,2170.79,2170.79,2170.7,2170.7,210.0,2170.79,2170.79,2170.7,2170.7,210.0
2024-12-13 12:00:00,2170.7,2170.7,2170.7,2170.7,0.0,2170.7,2170.7,2170.7,2170.7,0.0
2024-12-13 12:05:00,2172.5,2172.5,2172.5,2172.5,100.0,2172.5,2172.5,2172.5,2172.5,100.0
2024-12-13 12:10:00,2172.88,2172.88,2163.85,2164.0,935.0,2172.88,2172.88,2163.85,2164.0,935.0
2024-12-13 12:15:00,2173.02,2173.02,2173.02,2173.02,100.0,2173.02,2173.02,2173.02,2173.02,100.0
2024-12-13 12:20:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:25:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:30:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:35:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:40:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:45:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:50:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:55:00,2158.82,2158.82,2158.82,2158.82,200.0,2158.82,2158.82,2158.82,2158.82,200.0
2024-12-13 13:00:00,2159.1,2159.1,2159.1,2159.1,293.0,2159.1,2159.1,2159.1,2159.1,293.0
2024-12-13 13:05:00,2159.1,2159.1,2159.1,2159.1,0.0,2159.1,2159.1,2159.1,2159.1,0.0
2024-12-13 13:10:00,2159.1,2159.1,2159.1,2159.1,0.0,2159.1,2159.1,2159.1,2159.1,0.0
2024-12-13 13:15:00,2159.1,2159.1,2159.1,2159.1,0.0,2159.1,2159.1,2159.1,2159.1,0.0
2024-12-13 13:20:00,2159.1,2159.1,2159.1,2159.1,0.0,2159.1,2159.1,2159.1,2159.1,0.0
2024-12-13 13:25:00,2161.62,2161.62,2160.37,2160.38,700.0,2161.62,2161.62,2160.37,2160.38,700.0
2024-12-13 13:30:00,2160.38,2160.38,2160.38,2160.38,0.0,2160.38,2160.38,2160.38,2160.38,0.0
2024-12-13 13:35:00,2160.38,2160.38,2160.38,2160.38,0.0,2160.38,2160.38,2160.38,2160.38,0.0
2024-12-13 13:40:00,2160.38,2160.38,2160.38,2160.38,0.0,2160.38,2160.38,2160.38,2160.38,0.0
2024-12-13 13:45:00,2160.38,2160.38,2160.38,2160.38,0.0,2160.38,2160.38,2160.38,2160.38,0.0
2024-12-13 13:50:00,2158.68,2158.68,2156.15,2156.15,490.0,2158.68,2158.68,2156.15,2156.15,490.0
2024-12-13 13:55:00,2157.31,2157.31,2157.31,2157.31,100.0,2157.31,2157.31,2157.31,2157.31,100.0
2024-12-13 14:00:00,2158.22,2158.23,2158.22,2158.22,100.0,2158.22,2158.23,2158.22,2158.22,100.0
2024-12-13 14:05:00,2162.26,2163.08,2162.26,2163.08,200.0,2162.26,2163.08,2162.26,2163.08,200.0
2024-12-13 14:10:00,2162.53,2162.53,2162.53,2162.53,100.0,2162.53,2162.53,2162.53,2162.53,100.0
2024-12-13 14:15:00,2162.53,2162.53,2162.53,2162.53,0.0,2162.53,2162.53,2162.53,2162.53,0.0
2024-12-13 14:20:00,2162.53,2162.53,2162.53,2162.53,0.0,2162.53,2162.53,2162.53,2162.53,0.0
2024-12-13 14:25:00,2162.53,2162.53,2162.53,2162.53,0.0,2162.53,2162.53,2162.53,2162.53,0.0
2024-12-13 14:30:00,2162.53,2162.53,2162.53,2162.53,0.0,2162.53,2162.53,2162.53,2162.53,0.0
2024-12-13 14:35:00,2165.0,2169.3,2165.0,2165.07,790.0,2165.0,2169.3,2165.0,2165.07,790.0
2024-12-13 14:40:00,2165.07,2165.07,2165.07,2165.07,0.0,2165.07,2165.07,2165.07,2165.07,0.0
2024-12-13 14:45:00,2166.47,2166.48,2166.47,2166.47,100.0,2166.47,2166.48,2166.47,2166.47,100.0
2024-12-13 14:50:00,2166.47,2166.47,2166.47,2166.47,0.0,2166.47,2166.47,2166.47,2166.47,0.0
2024-12-13 14:55:00,2166.06,2166.63,2166.06,2166.12,300.0,2166.06,2166.63,2166.06,2166.12,300.0
2024-12-13 15:00:00,2166.08,2167.77,2166.07,2167.77,503.0,2166.08,2167.77,2166.07,2167.77,503.0
2024-12-13 15:05:00,2167.91,2167.91,2164.2,2166.97,1099.0,2167.91,2167.91,2164.2,2166.97,1099.0
2024-12-13 15:10:00,2166.97,2166.97,2166.97,2166.97,0.0,2166.97,2166.97,2166.97,2166.97,0.0
2024-12-13 15:15:00,2166.97,2166.97,2166.97,2166.97,0.0,2166.97,2166.97,2166.97,2166.97,0.0
2024-12-13 15:20:00,2166.3,2167.95,2166.3,2167.95,300.0,2166.3,2167.95,2166.3,2167.95,300.0
2024-12-13 15:25:00,2170.04,2170.04,2166.54,2166.54,201.0,2170.04,2170.04,2166.54,2166.54,201.0
2024-12-13 15:30:00,2168.0,2168.0,2167.91,2167.91,200.0,2168.0,2168.0,2167.91,2167.91,200.0
2024-12-13 15:35:00,2168.36,2168.36,2168.15,2168.15,300.0,2168.36,2168.36,2168.15,2168.15,300.0
2024-12-13 15:40:00,2168.15,2168.15,2168.15,2168.15,0.0,2168.15,2168.15,2168.15,2168.15,0.0
2024-12-13 15:45:00,2168.74,2170.75,2168.17,2168.91,2255.0,2168.74,2170.75,2168.17,2168.91,2255.0
2024-12-13 15:50:00,2170.55,2171.21,2169.68,2170.58,800.0,2170.55,2171.21,2169.68,2170.58,800.0
2024-12-13 15:55:00,2169.81,2169.81,2158.65,2161.4,7300.0,2169.81,2169.81,2158.65,2161.4,7300.0
2024-12-16 09:30:00,2163.53,2163.53,2163.53,2163.53,1843.0,2163.53,2163.53,2163.53,2163.53,1843.0
2024-12-16 09:35:00,2163.53,2163.53,2163.53,2163.53,0.0,2163.53,2163.53,2163.53,2163.53,0.0
2024-12-16 09:40:00,2164.91,2174.51,2164.91,2174.51,400.0,2164.91,2174.51,2164.91,2174.51,400.0
2024-12-16 09:45:00,2175.41,2178.77,2172.0,2178.77,1317.0,2175.41,2178.77,2172.0,2178.77,1317.0
2024-12-16 09:50:00,2178.77,2178.77,2178.77,2178.77,0.0,2178.77,2178.77,2178.77,2178.77,0.0
2024-12-16 09:55:00,2178.77,2178.77,2178.77,2178.77,0.0,2178.77,2178.77,2178.77,2178.77,0.0
2024-12-16 10:00:00,2176.47,2176.47,2172.58,2172.93,1129.0,2176.47,2176.47,2172.58,2172.93,1129.0
2024-12-16 10:05:00,2168.79,2168.79,2168.78,2168.79,520.0,2168.79,2168.79,2168.78,2168.79,520.0
2024-12-16 10:10:00,2168.79,2168.79,2168.79,2168.79,0.0,2168.79,2168.79,2168.79,2168.79,0.0
2024-12-16 10:15:00,2169.09,2171.44,2169.09,2170.37,1100.0,2169.09,2171.44,2169.09,2170.37,1100.0
2024-12-16 10:20:00,2170.37,2170.37,2170.37,2170.37,0.0,2170.37,2170.37,2170.37,2170.37,0.0
2024-12-16 10:25:00,2170.37,2170.37,2170.37,2170.37,0.0,2170.37,2170.37,2170.37,2170.37,0.0
2024-12-16 10:30:00,2170.37,2170.37,2170.37,2170.37,0.0,2170.37,2170.37,2170.37,2170.37,0.0
2024-12-16 10:35:00,2170.37,2170.37,2170.37,2170.37,0.0,2170.37,2170.37,2170.37,2170.37,0.0
2024-12-16 10:40:00,2171.4,2171.4,2171.4,2171.4,200.0,2171.4,2171.4,2171.4,2171.4,200.0
2024-12-16 10:45:00,2171.4,2171.4,2171.4,2171.4,0.0,2171.4,2171.4,2171.4,2171.4,0.0
2024-12-16 10:50:00,2171.4,2171.4,2171.4,2171.4,0.0,2171.4,2171.4,2171.4,2171.4,0.0
2024-12-16 10:55:00,2171.4,2171.4,2171.4,2171.4,0.0,2171.4,2171.4,2171.4,2171.4,0.0
2024-12-16 11:00:00,2171.32,2171.32,2171.31,2171.32,100.0,2171.32,2171.32,2171.31,2171.32,100.0
2024-12-16 11:05:00,2172.92,2172.92,2172.92,2172.92,158.0,2172.92,2172.92,2172.92,2172.92,158.0
2024-12-16 11:10:00,2172.21,2172.21,2172.21,2172.21,100.0,2172.21,2172.21,2172.21,2172.21,100.0
2024-12-16 11:15:00,2172.21,2172.21,2172.21,2172.21,0.0,2172.21,2172.21,2172.21,2172.21,0.0
2024-12-16 11:20:00,2172.4,2172.4,2172.4,2172.4,200.0,2172.4,2172.4,2172.4,2172.4,200.0
2024-12-16 11:25:00,2172.21,2172.21,2172.21,2172.21,100.0,2172.21,2172.21,2172.21,2172.21,100.0
2024-12-16 11:30:00,2172.21,2172.21,2172.21,2172.21,0.0,2172.21,2172.21,2172.21,2172.21,0.0
2024-12-16 11:35:00,2177.1,2177.1,2177.1,2177.1,100.0,2177.1,2177.1,2177.1,2177.1,100.0
2024-12-16 11:40:00,2177.1,2177.1,2177.1,2177.1,0.0,2177.1,2177.1,2177.1,2177.1,0.0
2024-12-16 11:45:00,2174.7,2174.7,2174.7,2174.7,178.0,2174.7,2174.7,2174.7,2174.7,178.0
2024-12-16 11:50:00,2177.83,2177.83,2177.83,2177.83,264.0,2177.83,2177.83,2177.83,2177.83,264.0
2024-12-16 11:55:00,2175.99,2175.99,2173.98,2173.98,426.0,2175.99,2175.99,2173.98,2173.98,426.0
2024-12-16 12:00:00,2173.98,2173.98,2173.98,2173.98,0.0,2173.98,2173.98,2173.98,2173.98,0.0
2024-12-16 12:05:00,2173.98,2173.98,2173.98,2173.98,0.0,2173.98,2173.98,2173.98,2173.98,0.0
2024-12-16 12:10:00,2164.16,2164.16,2164.16,2164.16,278.0,2164.16,2164.16,2164.16,2164.16,278.0
2024-12-16 12:15:00,2161.64,2163.49,2161.64,2163.49,538.0,2161.64,2163.49,2161.64,2163.49,538.0
2024-12-16 12:20:00,2163.49,2163.49,2163.49,2163.49,0.0,2163.49,2163.49,2163.49,2163.49,0.0
2024-12-16 12:25:00,2171.0,2171.32,2171.0,2171.32,840.0,2171.0,2171.32,2171.0,2171.32,840.0
2024-12-16 12:30:00,2171.32,2171.32,2171.32,2171.32,0.0,2171.32,2171.32,2171.32,2171.32,0.0
2024-12-16 12:35:00,2170.7,2170.7,2170.69,2170.7,100.0,2170.7,2170.7,2170.69,2170.7,100.0
2024-12-16 12:40:00,2170.7,2170.7,2170.7,2170.7,0.0,2170.7,2170.7,2170.7,2170.7,0.0
2024-12-16 12:45:00,2169.18,2169.18,2167.43,2167.43,1245.0,2169.18,2169.18,2167.43,2167.43,1245.0
2024-12-16 12:50:00,2167.43,2167.43,2167.43,2167.43,0.0,2167.43,2167.43,2167.43,2167.43,0.0
2024-12-16 12:55:00,2169.83,2169.83,2168.05,2168.06,335.0,2169.83,2169.83,2168.05,2168.06,335.0
2024-12-16 13:00:00,2167.62,2167.63,2167.62,2167.62,187.0,2167.62,2167.63,2167.62,2167.62,187.0
2024-12-16 13:05:00,2167.62,2167.62,2167.62,2167.62,0.0,2167.62,2167.62,2167.62,2167.62,0.0
2024-12-16 13:10:00,2173.27,2173.27,2173.26,2173.27,100.0,2173.27,2173.27,2173.26,2173.27,100.0
2024-12-16 13:15:00,2174.53,2174.53,2172.84,2172.85,400.0,2174.53,2174.53,2172.84,2172.85,400.0
2024-12-16 13:20:00,2172.85,2172.85,2172.85,2172.85,0.0,2172.85,2172.85,2172.85,2172.85,0.0
2024-12-16 13:25:00,2172.85,2172.85,2172.85,2172.85,0.0,2172.85,2172.85,2172.85,2172.85,0.0
2024-12-16 13:30:00,2171.93,2171.93,2171.93,2171.93,100.0,2171.93,2171.93,2171.93,2171.93,100.0
2024-12-16 13:35:00,2172.13,2172.13,2172.13,2172.13,100.0,2172.13,2172.13,2172.13,2172.13,100.0
2024-12-16 13:40:00,2172.13,2172.13,2172.13,2172.13,0.0,2172.13,2172.13,2172.13,2172.13,0.0
2024-12-16 13:45:00,2172.13,2172.13,2172.13,2172.13,0.0,2172.13,2172.13,2172.13,2172.13,0.0
2024-12-16 13:50:00,2172.13,2172.13,2172.13,2172.13,0.0,2172.13,2172.13,2172.13,2172.13,0.0
2024-12-16 13:55:00,2172.13,2172.13,2172.13,2172.13,0.0,2172.13,2172.13,2172.13,2172.13,0.0
2024-12-16 14:00:00,2178.0,2178.0,2178.0,2178.0,224.0,2178.0,2178.0,2178.0,2178.0,224.0
2024-12-16 14:05:00,2175.72,2175.73,2165.93,2173.5,3364.0,2175.72,2175.73,2165.93,2173.5,3364.0
2024-12-16 14:10:00,2170.68,2170.68,2170.68,2170.68,100.0,2170.68,2170.68,2170.68,2170.68,100.0
2024-12-16 14:15:00,2177.09,2178.15,2175.55,2175.55,400.0,2177.09,2178.15,2175.55,2175.55,400.0
2024-12-16 14:20:00,2175.55,2175.55,2175.55,2175.55,0.0,2175.55,2175.55,2175.55,2175.55,0.0
2024-12-16 14:25:00,2170.89,2170.89,2170.88,2170.89,100.0,2170.89,2170.89,2170.88,2170.89,100.0
2024-12-16 14:30:00,2168.84,2168.84,2168.84,2168.84,100.0,2168.84,2168.84,2168.84,2168.84,100.0
2024-12-16 14:35:00,2168.88,2168.88,2168.88,2168.88,100.0,2168.88,2168.88,2168.88,2168.88,100.0
2024-12-16 14:40:00,2167.26,2172.91,2167.26,2169.32,590.0,2167.26,2172.91,2167.26,2169.32,590.0
2024-12-16 14:45:00,2169.32,2169.32,2169.32,2169.32,0.0,2169.32,2169.32,2169.32,2169.32,0.0
2024-12-16 14:50:00,2166.67,2167.44,2166.67,2167.44,200.0,2166.67,2167.44,2166.67,2167.44,200.0
2024-12-16 14:55:00,2167.04,2171.54,2166.21,2171.54,415.0,2167.04,2171.54,2166.21,2171.54,415.0
2024-12-16 15:00:00,2171.54,2171.54,2171.54,2171.54,0.0,2171.54,2171.54,2171.54,2171.54,0.0
2024-12-16 15:05:00,2171.46,2173.98,2171.46,2173.98,549.0,2171.46,2173.98,2171.46,2173.98,549.0
2024-12-16 15:10:00,2173.98,2173.98,2173.98,2173.98,0.0,2173.98,2173.98,2173.98,2173.98,0.0
2024-12-16 15:15:00,2175.06,2175.92,2173.04,2174.68,500.0,2175.06,2175.92,2173.04,2174.68,500.0
2024-12-16 15:20:00,2174.68,2174.68,2174.68,2174.68,0.0,2174.68,2174.68,2174.68,2174.68,0.0
2024-12-16 15:25:00,2173.8,2173.81,2173.34,2173.34,455.0,2173.8,2173.81,2173.34,2173.34,455.0
2024-12-16 15:30:00,2173.34,2173.34,2173.34,2173.34,0.0,2173.34,2173.34,2173.34,2173.34,0.0
2024-12-16 15:35:00,2174.38,2174.38,2174.38,2174.38,100.0,2174.38,2174.38,2174.38,2174.38,100.0
2024-12-16 15:40:00,2176.23,2177.0,2176.23,2176.9,400.0,2176.23,2177.0,2176.23,2176.9,400.0
2024-12-16 15:45:00,2174.67,2175.27,2174.67,2175.27,267.0,2174.67,2175.27,2174.67,2175.27,267.0
2024-12-16 15:50:00,2171.04,2171.04,2163.76,2168.66,2632.0,2171.04,2171.04,2163.76,2168.66,2632.0
2024-12-16 15:55:00,2168.07,2172.88,2167.14,2170.03,2731.0,2168.07,2172.88,2167.14,2170.03,2731.0
2024-12-17 09:30:00,2154.78,2154.78,2150.78,2150.78,2394.0,2154.78,2154.78,2150.78,2150.78,2394.0
2024-12-17 09:35:00,2151.08,2153.96,2151.08,2153.96,200.0,2151.08,2153.96,2151.08,2153.96,200.0
2024-12-17 09:40:00,2153.96,2153.96,2153.96,2153.96,0.0,2153.96,2153.96,2153.96,2153.96,0.0
2024-12-17 09:45:00,2149.99,2154.19,2149.98,2154.18,1848.0,2149.99,2154.19,2149.98,2154.18,1848.0
2024-12-17 09:50:00,2154.18,2154.18,2154.18,2154.18,0.0,2154.18,2154.18,2154.18,2154.18,0.0
2024-12-17 09:55:00,2152.0,2155.01,2152.0,2155.01,500.0,2152.0,2155.01,2152.0,2155.01,500.0
2024-12-17 10:00:00,2152.45,2152.87,2152.45,2152.87,205.0,2152.45,2152.87,2152.45,2152.87,205.0
2024-12-17 10:05:00,2150.55,2154.77,2150.55,2154.77,245.0,2150.55,2154.77,2150.55,2154.77,245.0
2024-12-17 10:10:00,2147.34,2147.76,2141.66,2147.76,848.0,2147.34,2147.76,2141.66,2147.76,848.0
2024-12-17 10:15:00,2149.68,2149.68,2148.63,2148.63,200.0,2149.68,2149.68,2148.63,2148.63,200.0
2024-12-17 10:20:00,2149.96,2150.58,2149.96,2150.0,841.0,2149.96,2150.58,2149.96,2150.0,841.0
2024-12-17 10:25:00,2150.04,2150.04,2150.04,2150.04,154.0,2150.04,2150.04,2150.04,2150.04,154.0
2024-12-17 10:30:00,2150.04,2150.04,2150.04,2150.04,0.0,2150.04,2150.04,2150.04,2150.04,0.0
2024-12-17 10:35:00,2148.3,2148.3,2148.3,2148.3,100.0,2148.3,2148.3,2148.3,2148.3,100.0
2024-12-17 10:40:00,2148.31,2148.4,2144.94,2145.12,1211.0,2148.31,2148.4,2144.94,2145.12,1211.0
2024-12-17 10:45:00,2148.39,2150.0,2145.84,2145.84,338.0,2148.39,2150.0,2145.84,2145.84,338.0
2024-12-17 10:50:00,2149.44,2149.44,2146.65,2146.66,300.0,2149.44,2149.44,2146.65,2146.66,300.0
2024-12-17 10:55:00,2147.81,2147.81,2144.52,2144.52,200.0,2147.81,2147.81,2144.52,2144.52,200.0
2024-12-17 11:00:00,2150.0,2152.05,2150.0,2152.05,444.0,2150.0,2152.05,2150.0,2152.05,444.0
2024-12-17 11:05:00,2152.05,2152.05,2152.05,2152.05,0.0,2152.05,2152.05,2152.05,2152.05,0.0
2024-12-17 11:10:00,2152.2,2152.52,2151.6,2151.6,400.0,2152.2,2152.52,2151.6,2151.6,400.0
2024-12-17 11:15:00,2151.6,2151.6,2151.6,2151.6,0.0,2151.6,2151.6,2151.6,2151.6,0.0
2024-12-17 11:20:00,2151.6,2151.6,2151.6,2151.6,0.0,2151.6,2151.6,2151.6,2151.6,0.0
2024-12-17 11:25:00,2154.47,2154.48,2154.47,2154.47,100.0,2154.47,2154.48,2154.47,2154.47,100.0
2024-12-17 11:30:00,2154.47,2155.63,2153.9,2153.93,726.0,2154.47,2155.63,2153.9,2153.93,726.0
2024-12-17 11:35:00,2151.78,2155.75,2151.78,2153.3,2064.0,2151.78,2155.75,2151.78,2153.3,2064.0
2024-12-17 11:40:00,2163.91,2163.91,2163.91,2163.91,100.0,2163.91,2163.91,2163.91,2163.91,100.0
2024-12-17 11:45:00,2166.61,2166.61,2166.6,2166.61,146.0,2166.61,2166.61,2166.6,2166.61,146.0
2024-12-17 11:50:00,2162.59,2162.59,2161.52,2161.53,500.0,2162.59,2162.59,2161.52,2161.53,500.0
2024-12-17 11:55:00,2159.33,2159.33,2159.33,2159.33,100.0,2159.33,2159.33,2159.33,2159.33,100.0
2024-12-17 12:00:00,2156.52,2156.52,2156.52,2156.52,100.0,2156.52,2156.52,2156.52,2156.52,100.0
2024-12-17 12:05:00,2156.52,2156.52,2156.52,2156.52,0.0,2156.52,2156.52,2156.52,2156.52,0.0
2024-12-17 12:10:00,2156.24,2156.25,2154.26,2154.26,200.0,2156.24,2156.25,2154.26,2154.26,200.0
2024-12-17 12:15:00,2154.07,2155.12,2154.07,2154.26,500.0,2154.07,2155.12,2154.07,2154.26,500.0
2024-12-17 12:20:00,2155.37,2155.37,2155.37,2155.37,127.0,2155.37,2155.37,2155.37,2155.37,127.0
2024-12-17 12:25:00,2152.52,2154.14,2152.52,2154.14,516.0,2152.52,2154.14,2152.52,2154.14,516.0
2024-12-17 12:30:00,2148.13,2152.39,2148.13,2150.79,900.0,2148.13,2152.39,2148.13,2150.79,900.0
2024-12-17 12:35:00,2150.79,2151.39,2144.4,2149.76,1600.0,2150.79,2151.39,2144.4,2149.76,1600.0
2024-12-17 12:40:00,2149.28,2150.65,2149.27,2150.65,200.0,2149.28,2150.65,2149.27,2150.65,200.0
2024-12-17 12:45:00,2146.59,2146.59,2146.59,2146.59,100.0,2146.59,2146.59,2146.59,2146.59,100.0
2024-12-17 12:50:00,2149.16,2149.16,2149.15,2149.16,200.0,2149.16,2149.16,2149.15,2149.16,200.0
2024-12-17 12:55:00,2154.68,2154.69,2148.35,2148.36,554.0,2154.68,2154.69,2148.35,2148.36,554.0
2024-12-17 13:00:00,2153.61,2153.61,2153.61,2153.61,100.0,2153.61,2153.61,2153.61,2153.61,100.0
2024-12-17 13:05:00,2147.37,2147.48,2145.62,2145.99,1100.0,2147.37,2147.48,2145.62,2145.99,1100.0
2024-12-17 13:10:00,2146.33,2146.33,2142.69,2142.69,300.0,2146.33,2146.33,2142.69,2142.69,300.0
2024-12-17 13:15:00,2142.64,2142.64,2140.79,2140.8,300.0,2142.64,2142.64,2140.79,2140.8,300.0
2024-12-17 13:20:00,2139.61,2139.61,2139.61,2139.61,100.0,2139.61,2139.61,2139.61,2139.61,100.0
2024-12-17 13:25:00,2139.61,2139.61,2139.61,2139.61,0.0,2139.61,2139.61,2139.61,2139.61,0.0
2024-12-17 13:30:00,2132.73,2142.12,2132.73,2140.33,416.0,2132.73,2142.12,2132.73,2140.33,416.0
2024-12-17 13:35:00,2141.42,2141.43,2141.42,2141.42,322.0,2141.42,2141.43,2141.42,2141.42,322.0
2024-12-17 13:40:00,2146.23,2146.23,2146.23,2146.23,100.0,2146.23,2146.23,2146.23,2146.23,100.0
2024-12-17 13:45:00,2143.29,2146.4,2143.29,2146.4,200.0,2143.29,2146.4,2143.29,2146.4,200.0
2024-12-17 13:50:00,2144.34,2147.09,2144.34,2146.32,800.0,2144.34,2147.09,2144.34,2146.32,800.0
2024-12-17 13:55:00,2146.78,2147.0,2146.78,2146.99,300.0,2146.78,2147.0,2146.78,2146.99,300.0
2024-12-17 14:00:00,2146.2,2146.21,2146.2,2146.2,400.0,2146.2,2146.21,2146.2,2146.2,400.0
2024-12-17 14:05:00,2145.4,2146.91,2140.84,2140.84,1300.0,2145.4,2146.91,2140.84,2140.84,1300.0
2024-12-17 14:10:00,2144.96,2147.35,2144.96,2147.35,470.0,2144.96,2147.35,2144.96,2147.35,470.0
2024-12-17 14:15:00,2144.35,2144.4,2144.34,2144.4,200.0,2144.35,2144.4,2144.34,2144.4,200.0
2024-12-17 14:20:00,2144.4,2144.4,2144.4,2144.4,0.0,2144.4,2144.4,2144.4,2144.4,0.0
2024-12-17 14:25:00,2144.4,2144.4,2144.4,2144.4,0.0,2144.4,2144.4,2144.4,2144.4,0.0
2024-12-17 14:30:00,2141.26,2141.26,2141.26,2141.26,100.0,2141.26,2141.26,2141.26,2141.26,100.0
2024-12-17 14:35:00,2139.06,2140.3,2136.31,2139.46,690.0,2139.06,2140.3,2136.31,2139.46,690.0
2024-12-17 14:40:00,2143.97,2146.05,2143.97,2144.87,573.0,2143.97,2146.05,2143.97,2144.87,573.0
2024-12-17 14:45:00,2146.71,2146.71,2146.71,2146.71,200.0,2146.71,2146.71,2146.71,2146.71,200.0
2024-12-17 14:50:00,2146.29,2146.31,2146.29,2146.31,357.0,2146.29,2146.31,2146.29,2146.31,357.0
2024-12-17 14:55:00,2147.81,2147.95,2146.05,2146.06,650.0,2147.81,2147.95,2146.05,2146.06,650.0
2024-12-17 15:00:00,2146.05,2146.05,2146.04,2146.04,250.0,2146.05,2146.05,2146.04,2146.04,250.0
2024-12-17 15:05:00,2141.1,2142.31,2138.02,2141.23,740.0,2141.1,2142.31,2138.02,2141.23,740.0
2024-12-17 15:10:00,2139.43,2141.78,2138.78,2141.78,910.0,2139.43,2141.78,2138.78,2141.78,910.0
2024-12-17 15:15:00,2146.35,2146.35,2146.35,2146.35,100.0,2146.35,2146.35,2146.35,2146.35,100.0
2024-12-17 15:20:00,2143.38,2143.85,2143.23,2143.85,1240.0,2143.38,2143.85,2143.23,2143.85,1240.0
2024-12-17 15:25:00,2143.43,2144.01,2142.42,2142.42,467.0,2143.43,2144.01,2142.42,2142.42,467.0
2024-12-17 15:30:00,2142.42,2142.42,2142.42,2142.42,0.0,2142.42,2142.42,2142.42,2142.42,0.0
2024-12-17 15:35:00,2141.98,2142.98,2140.43,2140.43,1057.0,2141.98,2142.98,2140.43,2140.43,1057.0
2024-12-17 15:40:00,2138.54,2139.99,2135.22,2139.99,901.0,2138.54,2139.99,2135.22,2139.99,901.0
2024-12-17 15:45:00,2138.22,2140.43,2138.21,2139.6,721.0,2138.22,2140.43,2138.21,2139.6,721.0
2024-12-17 15:50:00,2140.99,2143.5,2137.87,2143.5,1814.0,2140.99,2143.5,2137.87,2143.5,1814.0
2024-12-17 15:55:00,2142.7,2142.7,2135.82,2137.27,3532.0,2142.7,2142.7,2135.82,2137.27,3532.0
2024-12-18 09:30:00,2146.06,2146.06,2146.06,2146.06,1744.0,2146.06,2146.06,2146.06,2146.06,1744.0
2024-12-18 09:35:00,2146.06,2146.06,2146.06,2146.06,0.0,2146.06,2146.06,2146.06,2146.06,0.0
2024-12-18 09:40:00,2146.06,2146.06,2146.06,2146.06,0.0,2146.06,2146.06,2146.06,2146.06,0.0
2024-12-18 09:45:00,2135.3,2139.25,2135.3,2139.24,978.0,2135.3,2139.25,2135.3,2139.24,978.0
2024-12-18 09:50:00,2139.24,2139.24,2139.24,2139.24,0.0,2139.24,2139.24,2139.24,2139.24,0.0
2024-12-18 09:55:00,2128.0,2134.47,2128.0,2134.46,200.0,2128.0,2134.47,2128.0,2134.46,200.0
2024-12-18 10:00:00,2129.12,2134.85,2129.11,2134.85,400.0,2129.12,2134.85,2129.11,2134.85,400.0
2024-12-18 10:05:00,2134.85,2134.85,2134.85,2134.85,0.0,2134.85,2134.85,2134.85,2134.85,0.0
2024-12-18 10:10:00,2135.95,2138.25,2135.95,2138.24,447.0,2135.95,2138.25,2135.95,2138.24,447.0
2024-12-18 10:15:00,2128.15,2131.12,2128.05,2131.12,704.0,2128.15,2131.12,2128.05,2131.12,704.0
2024-12-18 10:20:00,2127.05,2127.07,2127.05,2127.07,205.0,2127.05,2127.07,2127.05,2127.07,205.0
2024-12-18 10:25:00,2128.17,2130.12,2126.33,2130.12,700.0,2128.17,2130.12,2126.33,2130.12,700.0
2024-12-18 10:30:00,2132.06,2132.06,2132.05,2132.06,100.0,2132.06,2132.06,2132.05,2132.06,100.0
2024-12-18 10:35:00,2132.32,2132.32,2132.32,2132.32,100.0,2132.32,2132.32,2132.32,2132.32,100.0
2024-12-18 10:40:00,2132.32,2132.32,2132.32,2132.32,0.0,2132.32,2132.32,2132.32,2132.32,0.0
2024-12-18 10:45:00,2132.35,2132.36,2131.01,2132.36,300.0,2132.35,2132.36,2131.01,2132.36,300.0
2024-12-18 10:50:00,2132.37,2132.37,2129.85,2131.85,1000.0,2132.37,2132.37,2129.85,2131.85,1000.0
2024-12-18 10:55:00,2131.89,2132.45,2131.89,2132.45,433.0,2131.89,2132.45,2131.89,2132.45,433.0
2024-12-18 11:00:00,2132.64,2135.1,2129.59,2129.59,3799.0,2132.64,2135.1,2129.59,2129.59,3799.0
2024-12-18 11:05:00,2129.59,2129.59,2129.59,2129.59,0.0,2129.59,2129.59,2129.59,2129.59,0.0
2024-12-18 11:10:00,2123.84,2123.84,2123.84,2123.84,100.0,2123.84,2123.84,2123.84,2123.84,100.0
2024-12-18 11:15:00,2117.24,2120.38,2117.24,2120.38,300.0,2117.24,2120.38,2117.24,2120.38,300.0
2024-12-18 11:20:00,2120.38,2120.38,2120.38,2120.38,0.0,2120.38,2120.38,2120.38,2120.38,0.0
2024-12-18 11:25:00,2113.99,2120.75,2113.98,2120.75,431.0,2113.99,2120.75,2113.98,2120.75,431.0
2024-12-18 11:30:00,2113.42,2113.42,2113.39,2113.39,200.0,2113.42,2113.42,2113.39,2113.39,200.0
2024-12-18 11:35:00,2115.11,2115.11,2113.39,2113.39,250.0,2115.11,2115.11,2113.39,2113.39,250.0
2024-12-18 11:40:00,2112.0,2113.39,2112.0,2112.01,1065.0,2112.0,2113.39,2112.0,2112.01,1065.0
2024-12-18 11:45:00,2112.01,2112.01,2112.01,2112.01,0.0,2112.01,2112.01,2112.01,2112.01,0.0
2024-12-18 11:50:00,2112.01,2112.01,2112.01,2112.01,0.0,2112.01,2112.01,2112.01,2112.01,0.0
2024-12-18 11:55:00,2112.01,2112.01,2112.01,2112.01,0.0,2112.01,2112.01,2112.01,2112.01,0.0
2024-12-18 12:00:00,2115.76,2115.76,2113.0,2113.0,1300.0,2115.76,2115.76,2113.0,2113.0,1300.0
2024-12-18 12:05:00,2113.0,2113.0,2113.0,2113.0,0.0,2113.0,2113.0,2113.0,2113.0,0.0
2024-12-18 12:10:00,2113.0,2113.0,2113.0,2113.0,0.0,2113.0,2113.0,2113.0,2113.0,0.0
2024-12-18 12:15:00,2124.63,2124.63,2124.58,2124.58,200.0,2124.63,2124.63,2124.58,2124.58,200.0
2024-12-18 12:20:00,2125.63,2125.63,2125.63,2125.63,140.0,2125.63,2125.63,2125.63,2125.63,140.0
2024-12-18 12:25:00,2122.65,2122.65,2121.15,2121.15,300.0,2122.65,2122.65,2121.15,2121.15,300.0
2024-12-18 12:30:00,2121.15,2121.15,2121.15,2121.15,0.0,2121.15,2121.15,2121.15,2121.15,0.0
2024-12-18 12:35:00,2115.57,2115.58,2115.57,2115.57,120.0,2115.57,2115.58,2115.57,2115.57,120.0
2024-12-18 12:40:00,2118.19,2118.19,2118.19,2118.19,213.0,2118.19,2118.19,2118.19,2118.19,213.0
2024-12-18 12:45:00,2118.19,2118.19,2118.19,2118.19,0.0,2118.19,2118.19,2118.19,2118.19,0.0
2024-12-18 12:50:00,2118.19,2118.19,2118.19,2118.19,0.0,2118.19,2118.19,2118.19,2118.19,0.0
2024-12-18 12:55:00,2118.19,2118.19,2118.19,2118.19,0.0,2118.19,2118.19,2118.19,2118.19,0.0
2024-12-18 13:00:00,2118.15,2118.15,2118.15,2118.15,288.0,2118.15,2118.15,2118.15,2118.15,288.0
2024-12-18 13:05:00,2118.15,2118.15,2118.15,2118.15,0.0,2118.15,2118.15,2118.15,2118.15,0.0
2024-12-18 13:10:00,2118.56,2118.56,2118.56,2118.56,100.0,2118.56,2118.56,2118.56,2118.56,100.0
2024-12-18 13:15:00,2122.4,2122.4,2122.4,2122.4,100.0,2122.4,2122.4,2122.4,2122.4,100.0
2024-12-18 13:20:00,2119.6,2120.69,2119.56,2120.69,1076.0,2119.6,2120.69,2119.56,2120.69,1076.0
2024-12-18 13:25:00,2120.69,2120.69,2120.69,2120.69,0.0,2120.69,2120.69,2120.69,2120.69,0.0
2024-12-18 13:30:00,2117.69,2121.85,2114.22,2114.22,858.0,2117.69,2121.85,2114.22,2114.22,858.0
2024-12-18 13:35:00,2114.22,2114.22,2114.22,2114.22,0.0,2114.22,2114.22,2114.22,2114.22,0.0
2024-12-18 13:40:00,2119.14,2119.15,2119.14,2119.14,134.0,2119.14,2119.15,2119.14,2119.14,134.0
2024-12-18 13:45:00,2119.14,2119.14,2119.14,2119.14,0.0,2119.14,2119.14,2119.14,2119.14,0.0
2024-12-18 13:50:00,2119.14,2119.14,2119.14,2119.14,0.0,2119.14,2119.14,2119.14,2119.14,0.0
2024-12-18 13:55:00,2118.0,2118.0,2117.9,2117.9,1100.0,2118.0,2118.0,2117.9,2117.9,1100.0
2024-12-18 14:00:00,2110.93,2110.93,2108.25,2108.25,200.0,2110.93,2110.93,2108.25,2108.25,200.0
2024-12-18 14:05:00,2101.0,2101.0,2101.0,2101.0,200.0,2101.0,2101.0,2101.0,2101.0,200.0
2024-12-18 14:10:00,2101.0,2101.0,2101.0,2101.0,0.0,2101.0,2101.0,2101.0,2101.0,0.0
2024-12-18 14:15:00,2095.4,2096.6,2085.18,2096.6,1949.0,2095.4,2096.6,2085.18,2096.6,1949.0
2024-12-18 14:20:00,2098.91,2106.14,2098.7,2106.14,1100.0,2098.91,2106.14,2098.7,2106.14,1100.0
2024-12-18 14:25:00,2103.79,2103.79,2103.79,2103.79,100.0,2103.79,2103.79,2103.79,2103.79,100.0
2024-12-18 14:30:00,2094.46,2098.79,2090.38,2096.71,2725.0,2094.46,2098.79,2090.38,2096.71,2725.0
2024-12-18 14:35:00,2096.7,2102.5,2096.36,2096.36,422.0,2096.7,2102.5,2096.36,2096.36,422.0
2024-12-18 14:40:00,2099.02,2099.16,2093.32,2095.0,571.0,2099.02,2099.16,2093.32,2095.0,571.0
2024-12-18 14:45:00,2090.99,2093.77,2084.26,2091.97,608.0,2090.99,2093.77,2084.26,2091.97,608.0
2024-12-18 14:50:00,2089.5,2089.5,2087.03,2087.03,300.0,2089.5,2089.5,2087.03,2087.03,300.0
2024-12-18 14:55:00,2081.04,2081.04,2081.04,2081.04,100.0,2081.04,2081.04,2081.04,2081.04,100.0
2024-12-18 15:00:00,2080.01,2080.01,2072.12,2072.12,800.0,2080.01,2080.01,2072.12,2072.12,800.0
2024-12-18 15:05:00,2074.19,2082.15,2074.19,2082.15,834.0,2074.19,2082.15,2074.19,2082.15,834.0
2024-12-18 15:10:00,2080.83,2080.83,2076.75,2076.75,318.0,2080.83,2080.83,2076.75,2076.75,318.0
2024-12-18 15:15:00,2076.75,2076.75,2073.8,2073.8,912.0,2076.75,2076.75,2073.8,2073.8,912.0
2024-12-18 15:20:00,2074.65,2077.94,2074.53,2075.32,904.0,2074.65,2077.94,2074.53,2075.32,904.0
2024-12-18 15:25:00,2070.31,2070.39,2068.6,2070.39,474.0,2070.31,2070.39,2068.6,2070.39,474.0
2024-12-18 15:30:00,2067.0,2067.01,2062.1,2062.97,1255.0,2067.0,2067.01,2062.1,2062.97,1255.0
2024-12-18 15:35:00,2062.81,2062.81,2055.79,2055.79,600.0,2062.81,2062.81,2055.79,2055.79,600.0
2024-12-18 15:40:00,2050.06,2054.79,2044.46,2049.75,2684.0,2050.06,2054.79,2044.46,2049.75,2684.0
2024-12-18 15:45:00,2048.36,2051.2,2045.91,2051.2,620.0,2048.36,2051.2,2045.91,2051.2,620.0
2024-12-18 15:50:00,2057.46,2060.44,2055.63,2058.94,804.0,2057.46,2060.44,2055.63,2058.94,804.0
2024-12-18 15:55:00,2059.11,2059.11,2048.73,2050.78,7607.0,2059.11,2059.11,2048.73,2050.78,7607.0
2024-12-19 09:35:00,2055.14,2091.96,2055.14,2081.64,6703.0,2055.14,2091.96,2055.14,2081.64,6703.0
2024-12-19 09:40:00,2071.02,2073.35,2070.99,2073.35,602.0,2071.02,2073.35,2070.99,2073.35,602.0
2024-12-19 09:45:00,2072.4,2076.39,2069.98,2069.99,721.0,2072.4,2076.39,2069.98,2069.99,721.0
2024-12-19 09:50:00,2071.69,2074.44,2068.8,2068.81,1200.0,2071.69,2074.44,2068.8,2068.81,1200.0
2024-12-19 09:55:00,2068.76,2074.67,2066.08,2066.08,1026.0,2068.76,2074.67,2066.08,2066.08,1026.0
2024-12-19 10:00:00,2063.74,2072.66,2063.74,2072.66,200.0,2063.74,2072.66,2063.74,2072.66,200.0
2024-12-19 10:05:00,2056.13,2061.15,2053.65,2061.15,1461.0,2056.13,2061.15,2053.65,2061.15,1461.0
2024-12-19 10:10:00,2066.51,2066.51,2065.5,2065.5,800.0,2066.51,2066.51,2065.5,2065.5,800.0
2024-12-19 10:15:00,2065.5,2065.5,2065.5,2065.5,0.0,2065.5,2065.5,2065.5,2065.5,0.0
2024-12-19 10:20:00,2066.91,2066.91,2061.71,2061.71,489.0,2066.91,2066.91,2061.71,2061.71,489.0
2024-12-19 10:25:00,2054.64,2054.64,2054.62,2054.62,233.0,2054.64,2054.64,2054.62,2054.62,233.0
2024-12-19 10:30:00,2054.62,2054.62,2054.62,2054.62,0.0,2054.62,2054.62,2054.62,2054.62,0.0
2024-12-19 10:35:00,2064.65,2070.08,2060.05,2060.05,943.0,2064.65,2070.08,2060.05,2060.05,943.0
2024-12-19 10:40:00,2057.72,2062.1,2057.72,2062.1,674.0,2057.72,2062.1,2057.72,2062.1,674.0
2024-12-19 10:45:00,2062.07,2062.07,2062.07,2062.07,100.0,2062.07,2062.07,2062.07,2062.07,100.0
2024-12-19 10:50:00,2062.63,2062.63,2060.85,2060.85,200.0,2062.63,2062.63,2060.85,2060.85,200.0
2024-12-19 10:55:00,2060.1,2065.09,2060.09,2062.61,800.0,2060.1,2065.09,2060.09,2062.61,800.0
2024-12-19 11:00:00,2060.88,2060.88,2060.88,2060.88,100.0,2060.88,2060.88,2060.88,2060.88,100.0
2024-12-19 11:05:00,2060.88,2060.88,2060.88,2060.88,0.0,2060.88,2060.88,2060.88,2060.88,0.0
2024-12-19 11:10:00,2055.77,2055.77,2055.77,2055.77,200.0,2055.77,2055.77,2055.77,2055.77,200.0
2024-12-19 11:15:00,2057.47,2057.48,2057.47,2057.47,100.0,2057.47,2057.48,2057.47,2057.47,100.0
2024-12-19 11:20:00,2055.35,2061.14,2055.34,2059.57,700.0,2055.35,2061.14,2055.34,2059.57,700.0
2024-12-19 11:25:00,2060.27,2060.38,2059.02,2059.03,726.0,2060.27,2060.38,2059.02,2059.03,726.0
2024-12-19 11:30:00,2059.87,2064.27,2059.86,2064.27,500.0,2059.87,2064.27,2059.86,2064.27,500.0
2024-12-19 11:35:00,2066.41,2066.41,2066.41,2066.41,137.0,2066.41,2066.41,2066.41,2066.41,137.0
2024-12-19 11:40:00,2075.05,2075.05,2071.19,2071.2,464.0,2075.05,2075.05,2071.19,2071.2,464.0
2024-12-19 11:45:00,2067.28,2067.28,2067.28,2067.28,200.0,2067.28,2067.28,2067.28,2067.28,200.0
2024-12-19 11:50:00,2067.28,2067.28,2067.28,2067.28,0.0,2067.28,2067.28,2067.28,2067.28,0.0
2024-12-19 11:55:00,2067.28,2067.28,2067.28,2067.28,0.0,2067.28,2067.28,2067.28,2067.28,0.0
2024-12-19 12:00:00,2067.28,2067.28,2067.28,2067.28,0.0,2067.28,2067.28,2067.28,2067.28,0.0
2024-12-19 12:05:00,2060.82,2060.82,2060.82,2060.82,200.0,2060.82,2060.82,2060.82,2060.82,200.0
2024-12-19 12:10:00,2060.82,2060.82,2060.82,2060.82,0.0,2060.82,2060.82,2060.82,2060.82,0.0
2024-12-19 12:15:00,2060.82,2060.82,2060.82,2060.82,0.0,2060.82,2060.82,2060.82,2060.82,0.0
2024-12-19 12:20:00,2053.64,2053.64,2053.63,2053.64,200.0,2053.64,2053.64,2053.63,2053.64,200.0
2024-12-19 12:25:00,2050.0,2050.0,2043.99,2043.99,504.0,2050.0,2050.0,2043.99,2043.99,504.0
2024-12-19 12:30:00,2045.95,2048.23,2040.54,2040.54,1600.0,2045.95,2048.23,2040.54,2040.54,1600.0
2024-12-19 12:35:00,2040.54,2040.54,2040.54,2040.54,0.0,2040.54,2040.54,2040.54,2040.54,0.0
2024-12-19 12:40:00,2050.05,2050.05,2044.49,2044.49,500.0,2050.05,2050.05,2044.49,2044.49,500.0
2024-12-19 12:45:00,2040.0,2040.0,2040.0,2040.0,1000.0,2040.0,2040.0,2040.0,2040.0,1000.0
2024-12-19 12:50:00,2040.83,2041.2,2036.65,2036.65,491.0,2040.83,2041.2,2036.65,2036.65,491.0
2024-12-19 12:55:00,2038.59,2047.99,2038.58,2043.07,5964.0,2038.59,2047.99,2038.58,2043.07,5964.0
2024-12-19 13:00:00,2043.07,2043.07,2041.64,2041.64,300.0,2043.07,2043.07,2041.64,2041.64,300.0
2024-12-19 13:05:00,2041.64,2041.64,2041.64,2041.64,0.0,2041.64,2041.64,2041.64,2041.64,0.0
2024-12-19 13:10:00,2048.87,2048.87,2048.87,2048.87,100.0,2048.87,2048.87,2048.87,2048.87,100.0
2024-12-19 13:15:00,2042.89,2045.87,2042.43,2045.87,500.0,2042.89,2045.87,2042.43,2045.87,500.0
2024-12-19 13:20:00,2045.19,2045.19,2045.18,2045.19,100.0,2045.19,2045.19,2045.18,2045.19,100.0
2024-12-19 13:25:00,2047.17,2047.33,2046.88,2046.88,300.0,2047.17,2047.33,2046.88,2046.88,300.0
2024-12-19 13:30:00,2046.88,2046.88,2046.88,2046.88,0.0,2046.88,2046.88,2046.88,2046.88,0.0
2024-12-19 13:35:00,2046.34,2046.6,2046.34,2046.6,300.0,2046.34,2046.6,2046.34,2046.6,300.0
2024-12-19 13:40:00,2050.25,2050.25,2050.25,2050.25,100.0,2050.25,2050.25,2050.25,2050.25,100.0
2024-12-19 13:45:00,2054.61,2054.61,2054.6,2054.61,100.0,2054.61,2054.61,2054.6,2054.61,100.0
2024-12-19 13:50:00,2058.24,2059.24,2058.24,2059.24,1234.0,2058.24,2059.24,2058.24,2059.24,1234.0
2024-12-19 13:55:00,2060.96,2060.96,2060.96,2060.96,100.0,2060.96,2060.96,2060.96,2060.96,100.0
2024-12-19 14:00:00,2057.31,2057.31,2056.15,2056.15,300.0,2057.31,2057.31,2056.15,2056.15,300.0
2024-12-19 14:05:00,2060.32,2060.32,2057.05,2057.05,395.0,2060.32,2060.32,2057.05,2057.05,395.0
2024-12-19 14:10:00,2057.05,2057.05,2057.05,2057.05,0.0,2057.05,2057.05,2057.05,2057.05,0.0
2024-12-19 14:15:00,2053.27,2053.27,2053.27,2053.27,300.0,2053.27,2053.27,2053.27,2053.27,300.0
2024-12-19 14:20:00,2053.27,2053.27,2053.27,2053.27,0.0,2053.27,2053.27,2053.27,2053.27,0.0
2024-12-19 14:25:00,2053.27,2053.27,2053.27,2053.27,0.0,2053.27,2053.27,2053.27,2053.27,0.0
2024-12-19 14:30:00,2049.6,2050.05,2049.6,2050.05,600.0,2049.6,2050.05,2049.6,2050.05,600.0
2024-12-19 14:35:00,2050.05,2050.05,2050.05,2050.05,0.0,2050.05,2050.05,2050.05,2050.05,0.0
2024-12-19 14:40:00,2050.05,2050.05,2050.05,2050.05,0.0,2050.05,2050.05,2050.05,2050.05,0.0
2024-12-19 14:45:00,2050.05,2050.05,2050.05,2050.05,0.0,2050.05,2050.05,2050.05,2050.05,0.0
2024-12-19 14:50:00,2050.14,2050.45,2050.13,2050.45,952.0,2050.14,2050.45,2050.13,2050.45,952.0
2024-12-19 14:55:00,2050.97,2052.17,2048.38,2048.38,1171.0,2050.97,2052.17,2048.38,2048.38,1171.0
2024-12-19 15:00:00,2046.86,2046.86,2044.14,2044.14,200.0,2046.86,2046.86,2044.14,2044.14,200.0
2024-12-19 15:05:00,2044.14,2044.14,2044.14,2044.14,0.0,2044.14,2044.14,2044.14,2044.14,0.0
2024-12-19 15:10:00,2044.88,2044.88,2042.87,2042.87,200.0,2044.88,2044.88,2042.87,2042.87,200.0
2024-12-19 15:15:00,2048.71,2048.71,2048.71,2048.71,100.0,2048.71,2048.71,2048.71,2048.71,100.0
2024-12-19 15:20:00,2048.71,2048.71,2048.71,2048.71,0.0,2048.71,2048.71,2048.71,2048.71,0.0
2024-12-19 15:25:00,2054.91,2054.91,2052.11,2052.11,427.0,2054.91,2054.91,2052.11,2052.11,427.0
2024-12-19 15:30:00,2052.11,2052.11,2052.11,2052.11,0.0,2052.11,2052.11,2052.11,2052.11,0.0
2024-12-19 15:35:00,2051.27,2051.27,2048.64,2050.68,415.0,2051.27,2051.27,2048.64,2050.68,415.0
2024-12-19 15:40:00,2055.72,2055.72,2054.62,2054.63,200.0,2055.72,2055.72,2054.62,2054.63,200.0
2024-12-19 15:45:00,2052.32,2052.33,2050.17,2051.3,500.0,2052.32,2052.33,2050.17,2051.3,500.0
2024-12-19 15:50:00,2053.36,2053.36,2043.11,2045.94,1588.0,2053.36,2053.36,2043.11,2045.94,1588.0
2024-12-19 15:55:00,2045.23,2047.51,2042.69,2044.17,3478.0,2045.23,2047.51,2042.69,2044.17,3478.0
2024-12-20 09:30:00,2030.0,2042.65,2030.0,2042.65,17489.0,2030.0,2042.65,2030.0,2042.65,17489.0
2024-12-20 09:35:00,2046.8,2046.8,2046.79,2046.8,100.0,2046.8,2046.8,2046.79,2046.8,100.0
2024-12-20 09:40:00,2046.1,2046.1,2038.03,2038.03,200.0,2046.1,2046.1,2038.03,2038.03,200.0
2024-12-20 09:45:00,2042.64,2042.64,2042.64,2042.64,100.0,2042.64,2042.64,2042.64,2042.64,100.0
2024-12-20 09:50:00,2042.49,2042.49,2042.48,2042.49,100.0,2042.49,2042.49,2042.48,2042.49,100.0
2024-12-20 09:55:00,2036.59,2036.59,2032.47,2032.47,830.0,2036.59,2036.59,2032.47,2032.47,830.0
2024-12-20 10:00:00,2035.31,2035.31,2033.0,2033.0,1000.0,2035.31,2035.31,2033.0,2033.0,1000.0
2024-12-20 10:05:00,2038.42,2040.6,2031.66,2039.21,5100.0,2038.42,2040.6,2031.66,2039.21,5100.0
2024-12-20 10:10:00,2035.35,2048.09,2035.35,2038.77,1405.0,2035.35,2048.09,2035.35,2038.77,1405.0
2024-12-20 10:15:00,2040.31,2040.31,2034.29,2035.19,1800.0,2040.31,2040.31,2034.29,2035.19,1800.0
2024-12-20 10:20:00,2037.4,2037.4,2037.4,2037.4,200.0,2037.4,2037.4,2037.4,2037.4,200.0
2024-12-20 10:25:00,2037.4,2037.4,2037.4,2037.4,0.0,2037.4,2037.4,2037.4,2037.4,0.0
2024-12-20 10:30:00,2048.3,2060.1,2048.3,2055.45,1262.0,2048.3,2060.1,2048.3,2055.45,1262.0
2024-12-20 10:35:00,2057.26,2057.27,2056.09,2056.1,350.0,2057.26,2057.27,2056.09,2056.1,350.0
2024-12-20 10:40:00,2066.34,2066.34,2066.34,2066.34,100.0,2066.34,2066.34,2066.34,2066.34,100.0
2024-12-20 10:45:00,2066.26,2066.26,2066.25,2066.26,100.0,2066.26,2066.26,2066.25,2066.26,100.0
2024-12-20 10:50:00,2064.5,2064.5,2064.5,2064.5,180.0,2064.5,2064.5,2064.5,2064.5,180.0
2024-12-20 10:55:00,2055.99,2056.2,2055.86,2056.2,890.0,2055.99,2056.2,2055.86,2056.2,890.0
2024-12-20 11:00:00,2056.2,2056.2,2056.2,2056.2,0.0,2056.2,2056.2,2056.2,2056.2,0.0
2024-12-20 11:05:00,2069.96,2069.96,2067.33,2067.34,200.0,2069.96,2069.96,2067.33,2067.34,200.0
2024-12-20 11:10:00,2067.35,2067.35,2067.35,2067.35,504.0,2067.35,2067.35,2067.35,2067.35,504.0
2024-12-20 11:15:00,2069.65,2069.67,2069.65,2069.67,200.0,2069.65,2069.67,2069.65,2069.67,200.0
2024-12-20 11:20:00,2070.0,2070.0,2070.0,2070.0,100.0,2070.0,2070.0,2070.0,2070.0,100.0
2024-12-20 11:25:00,2074.53,2074.53,2074.53,2074.53,333.0,2074.53,2074.53,2074.53,2074.53,333.0
2024-12-20 11:30:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:35:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:40:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:45:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:50:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:55:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 12:00:00,2081.57,2084.56,2081.57,2084.56,600.0,2081.57,2084.56,2081.57,2084.56,600.0
2024-12-20 12:05:00,2077.45,2077.45,2077.45,2077.45,100.0,2077.45,2077.45,2077.45,2077.45,100.0
2024-12-20 12:10:00,2082.89,2082.89,2082.88,2082.89,117.0,2082.89,2082.89,2082.88,2082.89,117.0
2024-12-20 12:15:00,2082.89,2082.89,2082.89,2082.89,0.0,2082.89,2082.89,2082.89,2082.89,0.0
2024-12-20 12:20:00,2083.12,2084.83,2083.12,2084.83,300.0,2083.12,2084.83,2083.12,2084.83,300.0
2024-12-20 12:25:00,2084.83,2084.83,2084.83,2084.83,0.0,2084.83,2084.83,2084.83,2084.83,0.0
2024-12-20 12:30:00,2083.76,2083.77,2083.76,2083.76,100.0,2083.76,2083.77,2083.76,2083.76,100.0
2024-12-20 12:35:00,2082.63,2082.63,2082.63,2082.63,200.0,2082.63,2082.63,2082.63,2082.63,200.0
2024-12-20 12:40:00,2082.13,2082.13,2082.12,2082.13,100.0,2082.13,2082.13,2082.12,2082.13,100.0
2024-12-20 12:45:00,2076.93,2080.43,2076.79,2080.43,1400.0,2076.93,2080.43,2076.79,2080.43,1400.0
2024-12-20 12:50:00,2080.43,2080.43,2080.43,2080.43,0.0,2080.43,2080.43,2080.43,2080.43,0.0
2024-12-20 12:55:00,2082.54,2082.54,2082.54,2082.54,100.0,2082.54,2082.54,2082.54,2082.54,100.0
2024-12-20 13:00:00,2080.09,2080.09,2079.42,2079.42,200.0,2080.09,2080.09,2079.42,2079.42,200.0
2024-12-20 13:05:00,2079.42,2079.42,2079.42,2079.42,0.0,2079.42,2079.42,2079.42,2079.42,0.0
2024-12-20 13:10:00,2073.76,2073.76,2073.76,2073.76,101.0,2073.76,2073.76,2073.76,2073.76,101.0
2024-12-20 13:15:00,2073.76,2073.76,2073.76,2073.76,0.0,2073.76,2073.76,2073.76,2073.76,0.0
2024-12-20 13:20:00,2071.33,2071.33,2071.33,2071.33,101.0,2071.33,2071.33,2071.33,2071.33,101.0
2024-12-20 13:25:00,2071.33,2071.33,2071.33,2071.33,0.0,2071.33,2071.33,2071.33,2071.33,0.0
2024-12-20 13:30:00,2071.33,2071.33,2071.33,2071.33,0.0,2071.33,2071.33,2071.33,2071.33,0.0
2024-12-20 13:35:00,2071.74,2071.75,2071.74,2071.74,100.0,2071.74,2071.75,2071.74,2071.74,100.0
2024-12-20 13:40:00,2071.22,2071.22,2071.21,2071.22,841.0,2071.22,2071.22,2071.21,2071.22,841.0
2024-12-20 13:45:00,2070.68,2070.69,2070.68,2070.68,100.0,2070.68,2070.69,2070.68,2070.68,100.0
2024-12-20 13:50:00,2070.68,2070.68,2070.68,2070.68,0.0,2070.68,2070.68,2070.68,2070.68,0.0
2024-12-20 13:55:00,2072.99,2072.99,2072.99,2072.99,200.0,2072.99,2072.99,2072.99,2072.99,200.0
2024-12-20 14:00:00,2072.99,2072.99,2072.99,2072.99,0.0,2072.99,2072.99,2072.99,2072.99,0.0
2024-12-20 14:05:00,2071.72,2071.72,2071.72,2071.72,100.0,2071.72,2071.72,2071.72,2071.72,100.0
2024-12-20 14:10:00,2071.72,2071.72,2071.72,2071.72,0.0,2071.72,2071.72,2071.72,2071.72,0.0
2024-12-20 14:15:00,2071.72,2071.72,2071.72,2071.72,0.0,2071.72,2071.72,2071.72,2071.72,0.0
2024-12-20 14:20:00,2074.35,2074.35,2074.35,2074.35,200.0,2074.35,2074.35,2074.35,2074.35,200.0
2024-12-20 14:25:00,2074.35,2074.35,2074.35,2074.35,0.0,2074.35,2074.35,2074.35,2074.35,0.0
2024-12-20 14:30:00,2076.6,2077.08,2076.6,2077.08,259.0,2076.6,2077.08,2076.6,2077.08,259.0
2024-12-20 14:35:00,2073.68,2073.68,2073.68,2073.68,100.0,2073.68,2073.68,2073.68,2073.68,100.0
2024-12-20 14:40:00,2073.68,2073.68,2073.68,2073.68,0.0,2073.68,2073.68,2073.68,2073.68,0.0
2024-12-20 14:45:00,2070.78,2070.78,2070.78,2070.78,100.0,2070.78,2070.78,2070.78,2070.78,100.0
2024-12-20 14:50:00,2070.78,2070.78,2070.78,2070.78,0.0,2070.78,2070.78,2070.78,2070.78,0.0
2024-12-20 14:55:00,2070.78,2070.78,2070.78,2070.78,0.0,2070.78,2070.78,2070.78,2070.78,0.0
2024-12-20 15:00:00,2070.76,2070.76,2070.76,2070.76,200.0,2070.76,2070.76,2070.76,2070.76,200.0
2024-12-20 15:05:00,2067.15,2067.16,2067.15,2067.15,610.0,2067.15,2067.16,2067.15,2067.15,610.0
2024-12-20 15:10:00,2071.74,2072.06,2071.74,2072.06,200.0,2071.74,2072.06,2071.74,2072.06,200.0
2024-12-20 15:15:00,2068.91,2068.91,2068.91,2068.91,100.0,2068.91,2068.91,2068.91,2068.91,100.0
2024-12-20 15:20:00,2071.04,2071.04,2071.04,2071.04,100.0,2071.04,2071.04,2071.04,2071.04,100.0
2024-12-20 15:25:00,2070.81,2075.05,2069.38,2069.48,700.0,2070.81,2075.05,2069.38,2069.48,700.0
2024-12-20 15:30:00,2068.0,2068.0,2066.12,2066.12,300.0,2068.0,2068.0,2066.12,2066.12,300.0
2024-12-20 15:35:00,2068.67,2071.21,2068.67,2070.73,400.0,2068.67,2071.21,2068.67,2070.73,400.0
2024-12-20 15:40:00,2075.32,2075.32,2073.96,2073.97,200.0,2075.32,2075.32,2073.96,2073.97,200.0
2024-12-20 15:45:00,2074.7,2084.61,2074.69,2081.56,1500.0,2074.7,2084.61,2074.69,2081.56,1500.0
2024-12-20 15:50:00,2080.02,2084.71,2079.57,2083.33,1300.0,2080.02,2084.71,2079.57,2083.33,1300.0
2024-12-20 15:55:00,2083.57,2090.85,2077.93,2088.7,6013.0,2083.57,2090.85,2077.93,2088.7,6013.0
2024-12-23 09:30:00,2080.12,2080.12,2080.12,2080.12,1024.0,2080.12,2080.12,2080.12,2080.12,1024.0
2024-12-23 09:35:00,2071.91,2071.91,2071.91,2071.91,100.0,2071.91,2071.91,2071.91,2071.91,100.0
2024-12-23 09:40:00,2071.91,2071.91,2071.91,2071.91,0.0,2071.91,2071.91,2071.91,2071.91,0.0
2024-12-23 09:45:00,2071.91,2071.91,2071.91,2071.91,0.0,2071.91,2071.91,2071.91,2071.91,0.0
2024-12-23 09:50:00,2064.89,2064.89,2064.89,2064.89,200.0,2064.89,2064.89,2064.89,2064.89,200.0
2024-12-23 09:55:00,2064.89,2064.89,2064.89,2064.89,0.0,2064.89,2064.89,2064.89,2064.89,0.0
2024-12-23 10:00:00,2067.94,2067.94,2067.94,2067.94,100.0,2067.94,2067.94,2067.94,2067.94,100.0
2024-12-23 10:05:00,2067.94,2067.94,2067.94,2067.94,0.0,2067.94,2067.94,2067.94,2067.94,0.0
2024-12-23 10:10:00,2062.1,2062.1,2062.1,2062.1,100.0,2062.1,2062.1,2062.1,2062.1,100.0
2024-12-23 10:15:00,2064.36,2064.36,2064.36,2064.36,200.0,2064.36,2064.36,2064.36,2064.36,200.0
2024-12-23 10:20:00,2064.58,2064.58,2064.58,2064.58,300.0,2064.58,2064.58,2064.58,2064.58,300.0
2024-12-23 10:25:00,2065.13,2065.13,2065.13,2065.13,100.0,2065.13,2065.13,2065.13,2065.13,100.0
2024-12-23 10:30:00,2065.13,2065.13,2065.13,2065.13,0.0,2065.13,2065.13,2065.13,2065.13,0.0
2024-12-23 10:35:00,2065.13,2065.13,2065.13,2065.13,0.0,2065.13,2065.13,2065.13,2065.13,0.0
2024-12-23 10:40:00,2065.13,2065.13,2065.13,2065.13,0.0,2065.13,2065.13,2065.13,2065.13,0.0
2024-12-23 10:45:00,2065.13,2065.13,2065.13,2065.13,0.0,2065.13,2065.13,2065.13,2065.13,0.0
2024-12-23 10:50:00,2060.67,2060.67,2060.49,2060.49,200.0,2060.67,2060.67,2060.49,2060.49,200.0
2024-12-23 10:55:00,2067.4,2067.4,2059.6,2059.6,633.0,2067.4,2067.4,2059.6,2059.6,633.0
2024-12-23 11:00:00,2059.6,2059.6,2059.6,2059.6,0.0,2059.6,2059.6,2059.6,2059.6,0.0
2024-12-23 11:05:00,2059.6,2059.6,2059.6,2059.6,0.0,2059.6,2059.6,2059.6,2059.6,0.0
2024-12-23 11:10:00,2059.6,2059.6,2059.6,2059.6,0.0,2059.6,2059.6,2059.6,2059.6,0.0
2024-12-23 11:15:00,2066.21,2066.21,2066.21,2066.21,100.0,2066.21,2066.21,2066.21,2066.21,100.0
2024-12-23 11:20:00,2065.2,2065.2,2065.2,2065.2,100.0,2065.2,2065.2,2065.2,2065.2,100.0
2024-12-23 11:25:00,2065.2,2065.2,2065.2,2065.2,0.0,2065.2,2065.2,2065.2,2065.2,0.0
2024-12-23 11:30:00,2066.01,2066.01,2066.01,2066.01,422.0,2066.01,2066.01,2066.01,2066.01,422.0
2024-12-23 11:35:00,2070.12,2070.57,2070.12,2070.57,200.0,2070.12,2070.57,2070.12,2070.57,200.0
2024-12-23 11:40:00,2070.57,2070.57,2070.57,2070.57,0.0,2070.57,2070.57,2070.57,2070.57,0.0
2024-12-23 11:45:00,2072.7,2072.7,2072.7,2072.7,100.0,2072.7,2072.7,2072.7,2072.7,100.0
2024-12-23 11:50:00,2078.8,2078.8,2078.8,2078.8,100.0,2078.8,2078.8,2078.8,2078.8,100.0
2024-12-23 11:55:00,2079.74,2080.71,2079.74,2080.71,400.0,2079.74,2080.71,2079.74,2080.71,400.0
2024-12-23 12:00:00,2085.0,2085.0,2085.0,2085.0,429.0,2085.0,2085.0,2085.0,2085.0,429.0
2024-12-23 12:05:00,2082.94,2082.94,2082.94,2082.94,100.0,2082.94,2082.94,2082.94,2082.94,100.0
2024-12-23 12:10:00,2081.9,2081.9,2081.9,2081.9,310.0,2081.9,2081.9,2081.9,2081.9,310.0
2024-12-23 12:15:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:20:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:25:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:30:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:35:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:40:00,2090.58,2090.58,2090.58,2090.58,100.0,2090.58,2090.58,2090.58,2090.58,100.0
2024-12-23 12:45:00,2090.58,2090.58,2090.58,2090.58,0.0,2090.58,2090.58,2090.58,2090.58,0.0
2024-12-23 12:50:00,2091.32,2091.32,2091.32,2091.32,100.0,2091.32,2091.32,2091.32,2091.32,100.0
2024-12-23 12:55:00,2089.05,2089.05,2083.12,2083.12,464.0,2089.05,2089.05,2083.12,2083.12,464.0
2024-12-23 13:00:00,2085.0,2085.0,2085.0,2085.0,100.0,2085.0,2085.0,2085.0,2085.0,100.0
2024-12-23 13:05:00,2085.0,2085.0,2085.0,2085.0,0.0,2085.0,2085.0,2085.0,2085.0,0.0
2024-12-23 13:10:00,2083.15,2083.15,2083.15,2083.15,100.0,2083.15,2083.15,2083.15,2083.15,100.0
2024-12-23 13:15:00,2083.15,2083.15,2083.15,2083.15,0.0,2083.15,2083.15,2083.15,2083.15,0.0
2024-12-23 13:20:00,2083.15,2083.15,2083.15,2083.15,0.0,2083.15,2083.15,2083.15,2083.15,0.0
2024-12-23 13:25:00,2075.39,2075.39,2075.39,2075.39,100.0,2075.39,2075.39,2075.39,2075.39,100.0
2024-12-23 13:30:00,2075.39,2075.39,2075.39,2075.39,0.0,2075.39,2075.39,2075.39,2075.39,0.0
2024-12-23 13:35:00,2077.98,2077.98,2077.98,2077.98,100.0,2077.98,2077.98,2077.98,2077.98,100.0
2024-12-23 13:40:00,2078.55,2078.55,2078.55,2078.55,100.0,2078.55,2078.55,2078.55,2078.55,100.0
2024-12-23 13:45:00,2078.55,2078.55,2078.55,2078.55,0.0,2078.55,2078.55,2078.55,2078.55,0.0
2024-12-23 13:50:00,2074.55,2074.55,2074.55,2074.55,561.0,2074.55,2074.55,2074.55,2074.55,561.0
2024-12-23 13:55:00,2079.99,2079.99,2079.99,2079.99,100.0,2079.99,2079.99,2079.99,2079.99,100.0
2024-12-23 14:00:00,2075.88,2075.88,2075.88,2075.88,489.0,2075.88,2075.88,2075.88,2075.88,489.0
2024-12-23 14:05:00,2075.88,2075.88,2075.88,2075.88,0.0,2075.88,2075.88,2075.88,2075.88,0.0
2024-12-23 14:10:00,2074.37,2075.84,2074.37,2075.84,376.0,2074.37,2075.84,2074.37,2075.84,376.0
2024-12-23 14:15:00,2075.84,2075.84,2075.84,2075.84,0.0,2075.84,2075.84,2075.84,2075.84,0.0
2024-12-23 14:20:00,2083.61,2083.61,2079.75,2079.75,200.0,2083.61,2083.61,2079.75,2079.75,200.0
2024-12-23 14:25:00,2079.36,2079.36,2079.35,2079.36,100.0,2079.36,2079.36,2079.35,2079.36,100.0
2024-12-23 14:30:00,2079.36,2079.36,2079.36,2079.36,0.0,2079.36,2079.36,2079.36,2079.36,0.0
2024-12-23 14:35:00,2079.36,2079.36,2079.36,2079.36,0.0,2079.36,2079.36,2079.36,2079.36,0.0
2024-12-23 14:40:00,2076.19,2076.19,2076.19,2076.19,100.0,2076.19,2076.19,2076.19,2076.19,100.0
2024-12-23 14:45:00,2075.47,2075.48,2075.47,2075.47,157.0,2075.47,2075.48,2075.47,2075.47,157.0
2024-12-23 14:50:00,2075.47,2075.47,2075.47,2075.47,0.0,2075.47,2075.47,2075.47,2075.47,0.0
2024-12-23 14:55:00,2078.27,2078.27,2078.27,2078.27,100.0,2078.27,2078.27,2078.27,2078.27,100.0
2024-12-23 15:00:00,2075.33,2075.33,2075.09,2075.09,200.0,2075.33,2075.33,2075.09,2075.09,200.0
2024-12-23 15:05:00,2075.09,2075.09,2075.09,2075.09,0.0,2075.09,2075.09,2075.09,2075.09,0.0
2024-12-23 15:10:00,2075.09,2075.09,2075.09,2075.09,0.0,2075.09,2075.09,2075.09,2075.09,0.0
2024-12-23 15:15:00,2075.09,2075.09,2075.09,2075.09,0.0,2075.09,2075.09,2075.09,2075.09,0.0
2024-12-23 15:20:00,2077.42,2077.42,2077.42,2077.42,100.0,2077.42,2077.42,2077.42,2077.42,100.0
2024-12-23 15:25:00,2077.42,2078.9,2077.42,2078.9,590.0,2077.42,2078.9,2077.42,2078.9,590.0
2024-12-23 15:30:00,2075.87,2075.87,2075.87,2075.87,100.0,2075.87,2075.87,2075.87,2075.87,100.0
2024-12-23 15:35:00,2075.87,2075.87,2075.87,2075.87,0.0,2075.87,2075.87,2075.87,2075.87,0.0
2024-12-23 15:40:00,2076.23,2076.23,2076.23,2076.23,100.0,2076.23,2076.23,2076.23,2076.23,100.0
2024-12-23 15:45:00,2077.33,2077.33,2076.88,2076.88,235.0,2077.33,2077.33,2076.88,2076.88,235.0
2024-12-23 15:50:00,2077.99,2077.99,2077.99,2077.99,100.0,2077.99,2077.99,2077.99,2077.99,100.0
2024-12-23 15:55:00,2081.65,2082.19,2078.27,2080.45,575.0,2081.65,2082.19,2078.27,2080.45,575.0
2024-12-24 09:30:00,2086.72,2087.06,2086.72,2087.06,926.0,2086.72,2087.06,2086.72,2087.06,926.0
2024-12-24 09:35:00,2089.74,2089.74,2089.73,2089.74,100.0,2089.74,2089.74,2089.73,2089.74,100.0
2024-12-24 09:40:00,2083.07,2092.0,2083.07,2092.0,200.0,2083.07,2092.0,2083.07,2092.0,200.0
2024-12-24 09:45:00,2089.56,2089.56,2089.44,2089.44,200.0,2089.56,2089.56,2089.44,2089.44,200.0
2024-12-24 09:50:00,2089.44,2089.44,2089.44,2089.44,0.0,2089.44,2089.44,2089.44,2089.44,0.0
2024-12-24 09:55:00,2089.44,2089.44,2089.44,2089.44,0.0,2089.44,2089.44,2089.44,2089.44,0.0
2024-12-24 10:00:00,2089.44,2089.44,2089.44,2089.44,0.0,2089.44,2089.44,2089.44,2089.44,0.0
2024-12-24 10:05:00,2095.15,2095.15,2095.15,2095.15,100.0,2095.15,2095.15,2095.15,2095.15,100.0
2024-12-24 10:10:00,2089.1,2095.09,2089.1,2095.09,200.0,2089.1,2095.09,2089.1,2095.09,200.0
2024-12-24 10:15:00,2096.46,2096.46,2096.46,2096.46,100.0,2096.46,2096.46,2096.46,2096.46,100.0
2024-12-24 10:20:00,2089.51,2095.84,2089.51,2090.18,936.0,2089.51,2095.84,2089.51,2090.18,936.0
2024-12-24 10:25:00,2091.2,2091.2,2091.2,2091.2,100.0,2091.2,2091.2,2091.2,2091.2,100.0
2024-12-24 10:30:00,2091.2,2091.2,2091.2,2091.2,0.0,2091.2,2091.2,2091.2,2091.2,0.0
2024-12-24 10:35:00,2091.2,2091.2,2091.2,2091.2,0.0,2091.2,2091.2,2091.2,2091.2,0.0
2024-12-24 10:40:00,2091.2,2091.2,2091.2,2091.2,0.0,2091.2,2091.2,2091.2,2091.2,0.0
2024-12-24 10:45:00,2091.2,2091.2,2091.2,2091.2,0.0,2091.2,2091.2,2091.2,2091.2,0.0
2024-12-24 10:50:00,2096.41,2096.41,2096.4,2096.41,100.0,2096.41,2096.41,2096.4,2096.41,100.0
2024-12-24 10:55:00,2096.41,2096.41,2096.41,2096.41,0.0,2096.41,2096.41,2096.41,2096.41,0.0
2024-12-24 11:00:00,2102.21,2102.21,2102.21,2102.21,100.0,2102.21,2102.21,2102.21,2102.21,100.0
2024-12-24 11:05:00,2094.76,2094.76,2094.76,2094.76,586.0,2094.76,2094.76,2094.76,2094.76,586.0
2024-12-24 11:10:00,2094.76,2094.76,2094.76,2094.76,0.0,2094.76,2094.76,2094.76,2094.76,0.0
2024-12-24 11:15:00,2097.26,2097.26,2097.26,2097.26,100.0,2097.26,2097.26,2097.26,2097.26,100.0
2024-12-24 11:20:00,2097.26,2097.26,2097.26,2097.26,0.0,2097.26,2097.26,2097.26,2097.26,0.0
2024-12-24 11:25:00,2097.26,2097.26,2097.26,2097.26,0.0,2097.26,2097.26,2097.26,2097.26,0.0
2024-12-24 11:30:00,2105.2,2105.2,2097.52,2097.52,300.0,2105.2,2105.2,2097.52,2097.52,300.0
2024-12-24 11:35:00,2097.52,2097.52,2097.52,2097.52,0.0,2097.52,2097.52,2097.52,2097.52,0.0
2024-12-24 11:40:00,2097.52,2097.52,2097.52,2097.52,0.0,2097.52,2097.52,2097.52,2097.52,0.0
2024-12-24 11:45:00,2098.41,2098.41,2098.41,2098.41,130.0,2098.41,2098.41,2098.41,2098.41,130.0
2024-12-24 11:50:00,2098.41,2098.41,2098.41,2098.41,0.0,2098.41,2098.41,2098.41,2098.41,0.0
2024-12-24 11:55:00,2098.06,2103.54,2098.06,2103.54,300.0,2098.06,2103.54,2098.06,2103.54,300.0
2024-12-24 12:00:00,2093.37,2093.37,2093.36,2093.37,100.0,2093.37,2093.37,2093.36,2093.37,100.0
2024-12-24 12:05:00,2093.37,2093.37,2093.37,2093.37,0.0,2093.37,2093.37,2093.37,2093.37,0.0
2024-12-24 12:10:00,2093.37,2093.37,2093.37,2093.37,0.0,2093.37,2093.37,2093.37,2093.37,0.0
2024-12-24 12:15:00,2098.42,2098.57,2098.42,2098.57,308.0,2098.42,2098.57,2098.42,2098.57,308.0
2024-12-24 12:20:00,2098.57,2098.57,2098.57,2098.57,0.0,2098.57,2098.57,2098.57,2098.57,0.0
2024-12-24 12:25:00,2097.25,2097.25,2097.15,2097.16,200.0,2097.25,2097.25,2097.15,2097.16,200.0
2024-12-24 12:30:00,2096.81,2096.81,2093.15,2096.45,500.0,2096.81,2096.81,2093.15,2096.45,500.0
2024-12-24 12:35:00,2096.95,2096.95,2096.95,2096.95,100.0,2096.95,2096.95,2096.95,2096.95,100.0
2024-12-24 12:40:00,2096.95,2096.95,2096.95,2096.95,0.0,2096.95,2096.95,2096.95,2096.95,0.0
2024-12-24 12:45:00,2090.55,2090.55,2089.83,2089.83,200.0,2090.55,2090.55,2089.83,2089.83,200.0
2024-12-24 12:50:00,2096.74,2096.74,2096.74,2096.74,200.0,2096.74,2096.74,2096.74,2096.74,200.0
2024-12-24 12:55:00,2096.09,2101.44,2096.09,2101.44,543.0,2096.09,2101.44,2096.09,2101.44,543.0
2024-12-26 09:30:00,2093.45,2093.45,2093.45,2093.45,549.0,2093.45,2093.45,2093.45,2093.45,549.0
2024-12-26 09:35:00,2093.45,2093.45,2093.45,2093.45,0.0,2093.45,2093.45,2093.45,2093.45,0.0
2024-12-26 09:40:00,2093.45,2093.45,2093.45,2093.45,0.0,2093.45,2093.45,2093.45,2093.45,0.0
2024-12-26 09:45:00,2090.77,2090.77,2090.77,2090.77,200.0,2090.77,2090.77,2090.77,2090.77,200.0
2024-12-26 09:50:00,2090.77,2090.77,2090.77,2090.77,0.0,2090.77,2090.77,2090.77,2090.77,0.0
2024-12-26 09:55:00,2081.24,2086.02,2079.18,2079.18,2460.0,2081.24,2086.02,2079.18,2079.18,2460.0
2024-12-26 10:00:00,2083.26,2083.26,2083.25,2083.26,100.0,2083.26,2083.26,2083.25,2083.26,100.0
2024-12-26 10:05:00,2080.93,2080.93,2074.09,2074.73,500.0,2080.93,2080.93,2074.09,2074.73,500.0
2024-12-26 10:10:00,2076.69,2076.69,2076.69,2076.69,200.0,2076.69,2076.69,2076.69,2076.69,200.0
2024-12-26 10:15:00,2076.69,2076.69,2076.69,2076.69,0.0,2076.69,2076.69,2076.69,2076.69,0.0
2024-12-26 10:20:00,2076.69,2076.69,2076.69,2076.69,0.0,2076.69,2076.69,2076.69,2076.69,0.0
2024-12-26 10:25:00,2076.69,2076.69,2076.69,2076.69,0.0,2076.69,2076.69,2076.69,2076.69,0.0
2024-12-26 10:30:00,2078.93,2078.93,2077.32,2077.32,328.0,2078.93,2078.93,2077.32,2077.32,328.0
2024-12-26 10:35:00,2077.32,2077.32,2077.32,2077.32,0.0,2077.32,2077.32,2077.32,2077.32,0.0
2024-12-26 10:40:00,2075.0,2075.0,2075.0,2075.0,182.0,2075.0,2075.0,2075.0,2075.0,182.0
2024-12-26 10:45:00,2075.0,2075.0,2075.0,2075.0,0.0,2075.0,2075.0,2075.0,2075.0,0.0
2024-12-26 10:50:00,2071.38,2078.0,2071.37,2077.99,200.0,2071.38,2078.0,2071.37,2077.99,200.0
2024-12-26 10:55:00,2071.7,2072.74,2071.25,2072.6,800.0,2071.7,2072.74,2071.25,2072.6,800.0
2024-12-26 11:00:00,2072.33,2072.96,2072.2,2072.26,500.0,2072.33,2072.96,2072.2,2072.26,500.0
2024-12-26 11:05:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2024-12-26 11:10:00,2065.64,2066.39,2065.15,2065.15,500.0,2065.64,2066.39,2065.15,2065.15,500.0
2024-12-26 11:15:00,2065.15,2065.15,2065.15,2065.15,0.0,2065.15,2065.15,2065.15,2065.15,0.0
2024-12-26 11:20:00,2065.15,2065.15,2065.15,2065.15,0.0,2065.15,2065.15,2065.15,2065.15,0.0
2024-12-26 11:25:00,2065.15,2065.15,2065.15,2065.15,0.0,2065.15,2065.15,2065.15,2065.15,0.0
2024-12-26 11:30:00,2068.11,2068.11,2068.11,2068.11,120.0,2068.11,2068.11,2068.11,2068.11,120.0
2024-12-26 11:35:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 11:40:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 11:45:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 11:50:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 11:55:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 12:00:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 12:05:00,2074.75,2074.75,2074.75,2074.75,121.0,2074.75,2074.75,2074.75,2074.75,121.0
2024-12-26 12:10:00,2074.75,2074.75,2074.75,2074.75,0.0,2074.75,2074.75,2074.75,2074.75,0.0
2024-12-26 12:15:00,2074.75,2074.75,2074.75,2074.75,0.0,2074.75,2074.75,2074.75,2074.75,0.0
2024-12-26 12:20:00,2076.97,2076.97,2076.97,2076.97,113.0,2076.97,2076.97,2076.97,2076.97,113.0
2024-12-26 12:25:00,2073.2,2073.2,2070.15,2070.16,300.0,2073.2,2073.2,2070.15,2070.16,300.0
2024-12-26 12:30:00,2070.16,2070.16,2070.16,2070.16,0.0,2070.16,2070.16,2070.16,2070.16,0.0
2024-12-26 12:35:00,2072.42,2072.42,2072.42,2072.42,100.0,2072.42,2072.42,2072.42,2072.42,100.0
2024-12-26 12:40:00,2072.42,2072.42,2072.42,2072.42,0.0,2072.42,2072.42,2072.42,2072.42,0.0
2024-12-26 12:45:00,2068.42,2068.42,2068.42,2068.42,100.0,2068.42,2068.42,2068.42,2068.42,100.0
2024-12-26 12:50:00,2064.36,2066.63,2063.62,2066.6,3764.0,2064.36,2066.63,2063.62,2066.6,3764.0
2024-12-26 12:55:00,2068.8,2068.8,2068.8,2068.8,100.0,2068.8,2068.8,2068.8,2068.8,100.0
2024-12-26 13:00:00,2068.8,2068.8,2068.8,2068.8,0.0,2068.8,2068.8,2068.8,2068.8,0.0
2024-12-26 13:05:00,2064.02,2067.5,2063.31,2067.5,1500.0,2064.02,2067.5,2063.31,2067.5,1500.0
2024-12-26 13:10:00,2067.5,2067.5,2067.5,2067.5,0.0,2067.5,2067.5,2067.5,2067.5,0.0
2024-12-26 13:15:00,2067.5,2067.5,2067.5,2067.5,0.0,2067.5,2067.5,2067.5,2067.5,0.0
2024-12-26 13:20:00,2065.06,2065.06,2065.06,2065.06,366.0,2065.06,2065.06,2065.06,2065.06,366.0
2024-12-26 13:25:00,2060.47,2062.87,2059.99,2059.99,1100.0,2060.47,2062.87,2059.99,2059.99,1100.0
2024-12-26 13:30:00,2065.05,2067.4,2065.05,2067.4,900.0,2065.05,2067.4,2065.05,2067.4,900.0
2024-12-26 13:35:00,2068.32,2075.6,2065.21,2067.72,2310.0,2068.32,2075.6,2065.21,2067.72,2310.0
2024-12-26 13:40:00,2067.72,2067.72,2067.72,2067.72,0.0,2067.72,2067.72,2067.72,2067.72,0.0
2024-12-26 13:45:00,2065.51,2067.0,2065.5,2067.0,300.0,2065.51,2067.0,2065.5,2067.0,300.0
2024-12-26 13:50:00,2062.97,2065.27,2060.63,2062.6,3805.0,2062.97,2065.27,2060.63,2062.6,3805.0
2024-12-26 13:55:00,2062.92,2063.71,2062.6,2062.63,3600.0,2062.92,2063.71,2062.6,2062.63,3600.0
2024-12-26 14:00:00,2062.63,2062.65,2062.63,2062.63,500.0,2062.63,2062.65,2062.63,2062.63,500.0
2024-12-26 14:05:00,2062.0,2062.0,2062.0,2062.0,100.0,2062.0,2062.0,2062.0,2062.0,100.0
2024-12-26 14:10:00,2063.51,2063.51,2062.0,2062.72,2250.0,2063.51,2063.51,2062.0,2062.72,2250.0
2024-12-26 14:15:00,2062.5,2062.5,2060.85,2060.85,200.0,2062.5,2062.5,2060.85,2060.85,200.0
2024-12-26 14:20:00,2060.85,2060.85,2060.85,2060.85,0.0,2060.85,2060.85,2060.85,2060.85,0.0
2024-12-26 14:25:00,2060.0,2060.0,2060.0,2060.0,120.0,2060.0,2060.0,2060.0,2060.0,120.0
2024-12-26 14:30:00,2058.19,2058.19,2058.19,2058.19,299.0,2058.19,2058.19,2058.19,2058.19,299.0
2024-12-26 14:35:00,2059.12,2059.12,2059.12,2059.12,199.0,2059.12,2059.12,2059.12,2059.12,199.0
2024-12-26 14:40:00,2059.12,2059.12,2059.12,2059.12,0.0,2059.12,2059.12,2059.12,2059.12,0.0
2024-12-26 14:45:00,2059.12,2059.12,2059.12,2059.12,0.0,2059.12,2059.12,2059.12,2059.12,0.0
2024-12-26 14:50:00,2059.12,2059.12,2059.12,2059.12,0.0,2059.12,2059.12,2059.12,2059.12,0.0
2024-12-26 14:55:00,2059.12,2059.12,2059.12,2059.12,0.0,2059.12,2059.12,2059.12,2059.12,0.0
2024-12-26 15:00:00,2061.01,2061.1,2061.01,2061.1,200.0,2061.01,2061.1,2061.01,2061.1,200.0
2024-12-26 15:05:00,2061.1,2061.1,2061.1,2061.1,0.0,2061.1,2061.1,2061.1,2061.1,0.0
2024-12-26 15:10:00,2059.02,2059.02,2059.02,2059.02,100.0,2059.02,2059.02,2059.02,2059.02,100.0
2024-12-26 15:15:00,2062.64,2063.84,2062.64,2063.84,300.0,2062.64,2063.84,2062.64,2063.84,300.0
2024-12-26 15:20:00,2065.85,2065.85,2065.84,2065.85,100.0,2065.85,2065.85,2065.84,2065.85,100.0
2024-12-26 15:25:00,2066.2,2066.2,2066.2,2066.2,100.0,2066.2,2066.2,2066.2,2066.2,100.0
2024-12-26 15:30:00,2066.25,2066.98,2063.77,2066.98,1297.0,2066.25,2066.98,2063.77,2066.98,1297.0
2024-12-26 15:35:00,2067.56,2069.3,2066.55,2067.64,2734.0,2067.56,2069.3,2066.55,2067.64,2734.0
2024-12-26 15:40:00,2067.64,2067.64,2067.64,2067.64,0.0,2067.64,2067.64,2067.64,2067.64,0.0
2024-12-26 15:45:00,2067.64,2067.64,2067.64,2067.64,0.0,2067.64,2067.64,2067.64,2067.64,0.0
2024-12-26 15:50:00,2072.04,2072.04,2071.23,2071.35,504.0,2072.04,2072.04,2071.23,2071.35,504.0
2024-12-26 15:55:00,2070.76,2073.25,2062.69,2062.7,2039.0,2070.76,2073.25,2062.69,2062.7,2039.0
2024-12-27 09:30:00,2054.29,2054.29,2054.29,2054.29,874.0,2054.29,2054.29,2054.29,2054.29,874.0
2024-12-27 09:35:00,2046.68,2046.68,2039.58,2039.59,600.0,2046.68,2046.68,2039.58,2039.59,600.0
2024-12-27 09:40:00,2038.64,2038.65,2038.64,2038.64,500.0,2038.64,2038.65,2038.64,2038.64,500.0
2024-12-27 09:45:00,2045.66,2045.66,2045.66,2045.66,100.0,2045.66,2045.66,2045.66,2045.66,100.0
2024-12-27 09:50:00,2045.66,2045.66,2045.66,2045.66,0.0,2045.66,2045.66,2045.66,2045.66,0.0
2024-12-27 09:55:00,2045.66,2045.66,2045.66,2045.66,0.0,2045.66,2045.66,2045.66,2045.66,0.0
2024-12-27 10:00:00,2042.47,2042.96,2040.99,2040.99,1200.0,2042.47,2042.96,2040.99,2040.99,1200.0
2024-12-27 10:05:00,2040.99,2040.99,2040.99,2040.99,0.0,2040.99,2040.99,2040.99,2040.99,0.0
2024-12-27 10:10:00,2035.24,2035.43,2035.24,2035.43,200.0,2035.24,2035.43,2035.24,2035.43,200.0
2024-12-27 10:15:00,2025.69,2025.69,2025.68,2025.69,100.0,2025.69,2025.69,2025.68,2025.69,100.0
2024-12-27 10:20:00,2029.08,2029.08,2029.08,2029.08,100.0,2029.08,2029.08,2029.08,2029.08,100.0
2024-12-27 10:25:00,2029.08,2029.08,2029.08,2029.08,0.0,2029.08,2029.08,2029.08,2029.08,0.0
2024-12-27 10:30:00,2023.68,2023.68,2023.68,2023.68,100.0,2023.68,2023.68,2023.68,2023.68,100.0
2024-12-27 10:35:00,2025.0,2025.52,2020.68,2021.63,1492.0,2025.0,2025.52,2020.68,2021.63,1492.0
2024-12-27 10:40:00,2021.63,2023.18,2017.0,2020.9,1509.0,2021.63,2023.18,2017.0,2020.9,1509.0
2024-12-27 10:45:00,2025.41,2025.41,2024.56,2024.57,200.0,2025.41,2025.41,2024.56,2024.57,200.0
2024-12-27 10:50:00,2024.57,2024.57,2024.57,2024.57,0.0,2024.57,2024.57,2024.57,2024.57,0.0
2024-12-27 10:55:00,2027.0,2027.0,2027.0,2027.0,100.0,2027.0,2027.0,2027.0,2027.0,100.0
2024-12-27 11:00:00,2024.18,2024.18,2024.18,2024.18,100.0,2024.18,2024.18,2024.18,2024.18,100.0
2024-12-27 11:05:00,2024.18,2024.18,2024.18,2024.18,0.0,2024.18,2024.18,2024.18,2024.18,0.0
2024-12-27 11:10:00,2024.18,2024.18,2024.18,2024.18,0.0,2024.18,2024.18,2024.18,2024.18,0.0
2024-12-27 11:15:00,2021.54,2023.82,2020.36,2020.36,1100.0,2021.54,2023.82,2020.36,2020.36,1100.0
2024-12-27 11:20:00,2020.36,2020.36,2020.36,2020.36,0.0,2020.36,2020.36,2020.36,2020.36,0.0
2024-12-27 11:25:00,2020.36,2020.36,2020.36,2020.36,0.0,2020.36,2020.36,2020.36,2020.36,0.0
2024-12-27 11:30:00,2020.36,2020.36,2020.36,2020.36,0.0,2020.36,2020.36,2020.36,2020.36,0.0
2024-12-27 11:35:00,2020.36,2020.36,2020.36,2020.36,0.0,2020.36,2020.36,2020.36,2020.36,0.0
2024-12-27 11:40:00,2026.8,2026.8,2026.8,2026.8,200.0,2026.8,2026.8,2026.8,2026.8,200.0
2024-12-27 11:45:00,2025.88,2025.88,2025.88,2025.88,100.0,2025.88,2025.88,2025.88,2025.88,100.0
2024-12-27 11:50:00,2020.56,2020.56,2020.56,2020.56,100.0,2020.56,2020.56,2020.56,2020.56,100.0
2024-12-27 11:55:00,2020.56,2020.56,2020.56,2020.56,0.0,2020.56,2020.56,2020.56,2020.56,0.0
2024-12-27 12:00:00,2020.56,2020.56,2020.56,2020.56,0.0,2020.56,2020.56,2020.56,2020.56,0.0
2024-12-27 12:05:00,2019.9,2019.9,2019.48,2019.49,200.0,2019.9,2019.9,2019.48,2019.49,200.0
2024-12-27 12:10:00,2020.2,2021.26,2018.29,2018.3,300.0,2020.2,2021.26,2018.29,2018.3,300.0
2024-12-27 12:15:00,2020.0,2020.0,2020.0,2020.0,200.0,2020.0,2020.0,2020.0,2020.0,200.0
2024-12-27 12:20:00,2020.0,2020.0,2020.0,2020.0,0.0,2020.0,2020.0,2020.0,2020.0,0.0
2024-12-27 12:25:00,2020.0,2020.0,2020.0,2020.0,0.0,2020.0,2020.0,2020.0,2020.0,0.0
2024-12-27 12:30:00,2020.0,2020.0,2020.0,2020.0,0.0,2020.0,2020.0,2020.0,2020.0,0.0
2024-12-27 12:35:00,2020.66,2023.66,2020.66,2023.66,531.0,2020.66,2023.66,2020.66,2023.66,531.0
2024-12-27 12:40:00,2023.66,2023.66,2023.66,2023.66,0.0,2023.66,2023.66,2023.66,2023.66,0.0
2024-12-27 12:45:00,2023.66,2023.66,2023.66,2023.66,0.0,2023.66,2023.66,2023.66,2023.66,0.0
2024-12-27 12:50:00,2024.9,2024.9,2024.9,2024.9,238.0,2024.9,2024.9,2024.9,2024.9,238.0
2024-12-27 12:55:00,2024.9,2024.9,2024.9,2024.9,0.0,2024.9,2024.9,2024.9,2024.9,0.0
2024-12-27 13:00:00,2024.9,2024.9,2024.9,2024.9,0.0,2024.9,2024.9,2024.9,2024.9,0.0
2024-12-27 13:05:00,2022.89,2022.89,2022.89,2022.89,400.0,2022.89,2022.89,2022.89,2022.89,400.0
2024-12-27 13:10:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:15:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:20:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:25:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:30:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:35:00,2029.46,2031.6,2028.07,2031.6,817.0,2029.46,2031.6,2028.07,2031.6,817.0
2024-12-27 13:40:00,2031.6,2031.6,2031.6,2031.6,0.0,2031.6,2031.6,2031.6,2031.6,0.0
2024-12-27 13:45:00,2031.6,2031.6,2031.6,2031.6,0.0,2031.6,2031.6,2031.6,2031.6,0.0
2024-12-27 13:50:00,2031.6,2031.6,2031.6,2031.6,0.0,2031.6,2031.6,2031.6,2031.6,0.0
2024-12-27 13:55:00,2031.6,2031.6,2031.6,2031.6,0.0,2031.6,2031.6,2031.6,2031.6,0.0
2024-12-27 14:00:00,2042.03,2042.77,2041.91,2042.77,300.0,2042.03,2042.77,2041.91,2042.77,300.0
2024-12-27 14:05:00,2042.77,2042.77,2042.77,2042.77,0.0,2042.77,2042.77,2042.77,2042.77,0.0
2024-12-27 14:10:00,2042.77,2042.77,2042.77,2042.77,0.0,2042.77,2042.77,2042.77,2042.77,0.0
2024-12-27 14:15:00,2041.23,2041.23,2040.89,2040.9,200.0,2041.23,2041.23,2040.89,2040.9,200.0
2024-12-27 14:20:00,2040.9,2040.9,2037.0,2039.11,2000.0,2040.9,2040.9,2037.0,2039.11,2000.0
2024-12-27 14:25:00,2039.11,2039.11,2039.11,2039.11,0.0,2039.11,2039.11,2039.11,2039.11,0.0
2024-12-27 14:30:00,2039.11,2039.11,2039.11,2039.11,0.0,2039.11,2039.11,2039.11,2039.11,0.0
2024-12-27 14:35:00,2039.11,2039.11,2039.11,2039.11,0.0,2039.11,2039.11,2039.11,2039.11,0.0
2024-12-27 14:40:00,2039.11,2039.11,2039.11,2039.11,0.0,2039.11,2039.11,2039.11,2039.11,0.0
2024-12-27 14:45:00,2040.66,2040.66,2040.65,2040.66,100.0,2040.66,2040.66,2040.65,2040.66,100.0
2024-12-27 14:50:00,2041.32,2042.77,2041.32,2041.86,300.0,2041.32,2042.77,2041.32,2041.86,300.0
2024-12-27 14:55:00,2043.15,2043.15,2043.15,2043.15,437.0,2043.15,2043.15,2043.15,2043.15,437.0
2024-12-27 15:00:00,2043.65,2043.65,2043.64,2043.65,100.0,2043.65,2043.65,2043.64,2043.65,100.0
2024-12-27 15:05:00,2041.05,2041.05,2037.21,2037.21,800.0,2041.05,2041.05,2037.21,2037.21,800.0
2024-12-27 15:10:00,2040.74,2040.74,2039.52,2039.53,200.0,2040.74,2040.74,2039.52,2039.53,200.0
2024-12-27 15:15:00,2037.12,2037.12,2037.12,2037.12,757.0,2037.12,2037.12,2037.12,2037.12,757.0
2024-12-27 15:20:00,2039.43,2039.43,2035.42,2035.43,700.0,2039.43,2039.43,2035.42,2035.43,700.0
2024-12-27 15:25:00,2035.43,2035.43,2035.43,2035.43,0.0,2035.43,2035.43,2035.43,2035.43,0.0
2024-12-27 15:30:00,2037.65,2037.65,2037.57,2037.58,525.0,2037.65,2037.65,2037.57,2037.58,525.0
2024-12-27 15:35:00,2035.23,2035.89,2033.87,2033.87,500.0,2035.23,2035.89,2033.87,2033.87,500.0
2024-12-27 15:40:00,2033.27,2033.27,2033.26,2033.27,100.0,2033.27,2033.27,2033.26,2033.27,100.0
2024-12-27 15:45:00,2032.29,2035.29,2031.1,2033.35,1494.0,2032.29,2035.29,2031.1,2033.35,1494.0
2024-12-27 15:50:00,2036.36,2039.05,2036.35,2037.46,1178.0,2036.36,2039.05,2036.35,2037.46,1178.0
2024-12-27 15:55:00,2034.03,2036.91,2033.5,2036.91,1560.0,2034.03,2036.91,2033.5,2036.91,1560.0
2024-12-30 09:30:00,2007.27,2007.27,2001.0,2001.0,1022.0,2007.27,2007.27,2001.0,2001.0,1022.0
2024-12-30 09:35:00,2001.16,2001.16,1988.0,1988.0,500.0,2001.16,2001.16,1988.0,1988.0,500.0
2024-12-30 09:40:00,1990.74,1990.74,1981.0,1986.81,300.0,1990.74,1990.74,1981.0,1986.81,300.0
2024-12-30 09:45:00,1995.4,2000.75,1995.4,1999.5,950.0,1995.4,2000.75,1995.4,1999.5,950.0
2024-12-30 09:50:00,1997.3,2000.0,1993.34,1999.46,800.0,1997.3,2000.0,1993.34,1999.46,800.0
2024-12-30 09:55:00,2000.0,2000.0,1992.52,1996.66,500.0,2000.0,2000.0,1992.52,1996.66,500.0
2024-12-30 10:00:00,1987.87,1989.18,1987.87,1989.18,1023.0,1987.87,1989.18,1987.87,1989.18,1023.0
2024-12-30 10:05:00,1992.34,1992.34,1992.34,1992.34,100.0,1992.34,1992.34,1992.34,1992.34,100.0
2024-12-30 10:10:00,1991.46,1991.46,1986.43,1986.43,411.0,1991.46,1991.46,1986.43,1986.43,411.0
2024-12-30 10:15:00,1986.43,1990.0,1986.0,1990.0,475.0,1986.43,1990.0,1986.0,1990.0,475.0
2024-12-30 10:20:00,1991.06,1991.06,1991.05,1991.06,100.0,1991.06,1991.06,1991.05,1991.06,100.0
2024-12-30 10:25:00,1987.74,1987.74,1987.74,1987.74,100.0,1987.74,1987.74,1987.74,1987.74,100.0
2024-12-30 10:30:00,1991.41,1991.41,1991.4,1991.41,100.0,1991.41,1991.41,1991.4,1991.41,100.0
2024-12-30 10:35:00,1992.77,1992.77,1992.77,1992.77,100.0,1992.77,1992.77,1992.77,1992.77,100.0
2024-12-30 10:40:00,1992.77,1992.77,1992.77,1992.77,0.0,1992.77,1992.77,1992.77,1992.77,0.0
2024-12-30 10:45:00,1992.77,1992.77,1992.59,1992.59,211.0,1992.77,1992.77,1992.59,1992.59,211.0
2024-12-30 10:50:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 10:55:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:00:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:05:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:10:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:15:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:20:00,2010.48,2010.48,2010.42,2010.42,400.0,2010.48,2010.48,2010.42,2010.42,400.0
2024-12-30 11:25:00,2010.42,2010.42,2010.42,2010.42,0.0,2010.42,2010.42,2010.42,2010.42,0.0
2024-12-30 11:30:00,2010.42,2010.42,2010.28,2010.28,300.0,2010.42,2010.42,2010.28,2010.28,300.0
2024-12-30 11:35:00,2013.88,2013.88,2013.88,2013.88,140.0,2013.88,2013.88,2013.88,2013.88,140.0
2024-12-30 11:40:00,2013.88,2013.88,2013.88,2013.88,0.0,2013.88,2013.88,2013.88,2013.88,0.0
2024-12-30 11:45:00,2013.88,2013.88,2013.88,2013.88,0.0,2013.88,2013.88,2013.88,2013.88,0.0
2024-12-30 11:50:00,2012.65,2018.43,2012.65,2018.43,221.0,2012.65,2018.43,2012.65,2018.43,221.0
2024-12-30 11:55:00,2015.69,2016.88,2015.69,2016.88,300.0,2015.69,2016.88,2015.69,2016.88,300.0
2024-12-30 12:00:00,2014.12,2014.12,2014.12,2014.12,100.0,2014.12,2014.12,2014.12,2014.12,100.0
2024-12-30 12:05:00,2014.12,2014.12,2014.12,2014.12,0.0,2014.12,2014.12,2014.12,2014.12,0.0
2024-12-30 12:10:00,2014.2,2014.2,2014.2,2014.2,100.0,2014.2,2014.2,2014.2,2014.2,100.0
2024-12-30 12:15:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:20:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:25:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:30:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:35:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:40:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:45:00,2018.0,2018.0,2017.25,2017.97,300.0,2018.0,2018.0,2017.25,2017.97,300.0
2024-12-30 12:50:00,2017.97,2017.97,2017.97,2017.97,0.0,2017.97,2017.97,2017.97,2017.97,0.0
2024-12-30 12:55:00,2017.18,2017.3,2017.17,2017.3,200.0,2017.18,2017.3,2017.17,2017.3,200.0
2024-12-30 13:00:00,2020.62,2020.62,2020.62,2020.62,100.0,2020.62,2020.62,2020.62,2020.62,100.0
2024-12-30 13:05:00,2020.62,2020.62,2020.62,2020.62,0.0,2020.62,2020.62,2020.62,2020.62,0.0
2024-12-30 13:10:00,2020.62,2020.62,2020.62,2020.62,0.0,2020.62,2020.62,2020.62,2020.62,0.0
2024-12-30 13:15:00,2020.62,2020.62,2020.62,2020.62,0.0,2020.62,2020.62,2020.62,2020.62,0.0
2024-12-30 13:20:00,2020.62,2020.62,2020.62,2020.62,0.0,2020.62,2020.62,2020.62,2020.62,0.0
2024-12-30 13:25:00,2016.26,2016.26,2014.71,2014.73,400.0,2016.26,2016.26,2014.71,2014.73,400.0
2024-12-30 13:30:00,2014.34,2014.34,2014.34,2014.34,100.0,2014.34,2014.34,2014.34,2014.34,100.0
2024-12-30 13:35:00,2014.77,2014.77,2014.76,2014.76,200.0,2014.77,2014.77,2014.76,2014.76,200.0
2024-12-30 13:40:00,2014.76,2014.76,2014.76,2014.76,0.0,2014.76,2014.76,2014.76,2014.76,0.0
2024-12-30 13:45:00,2016.54,2017.04,2016.53,2017.04,200.0,2016.54,2017.04,2016.53,2017.04,200.0
2024-12-30 13:50:00,2016.29,2031.5,2016.29,2026.57,2400.0,2016.29,2031.5,2016.29,2026.57,2400.0
2024-12-30 13:55:00,2025.81,2030.76,2024.08,2024.08,700.0,2025.81,2030.76,2024.08,2024.08,700.0
2024-12-30 14:00:00,2024.08,2024.08,2024.08,2024.08,0.0,2024.08,2024.08,2024.08,2024.08,0.0
2024-12-30 14:05:00,2018.28,2021.76,2018.28,2021.76,201.0,2018.28,2021.76,2018.28,2021.76,201.0
2024-12-30 14:10:00,2021.76,2021.76,2021.76,2021.76,0.0,2021.76,2021.76,2021.76,2021.76,0.0
2024-12-30 14:15:00,2021.76,2021.76,2021.76,2021.76,0.0,2021.76,2021.76,2021.76,2021.76,0.0
2024-12-30 14:20:00,2021.76,2021.76,2021.76,2021.76,0.0,2021.76,2021.76,2021.76,2021.76,0.0
2024-12-30 14:25:00,2021.76,2021.76,2021.76,2021.76,0.0,2021.76,2021.76,2021.76,2021.76,0.0
2024-12-30 14:30:00,2025.81,2026.68,2022.43,2026.59,600.0,2025.81,2026.68,2022.43,2026.59,600.0
2024-12-30 14:35:00,2026.59,2026.59,2026.59,2026.59,0.0,2026.59,2026.59,2026.59,2026.59,0.0
2024-12-30 14:40:00,2026.59,2026.59,2026.59,2026.59,0.0,2026.59,2026.59,2026.59,2026.59,0.0
2024-12-30 14:45:00,2026.59,2026.59,2026.59,2026.59,0.0,2026.59,2026.59,2026.59,2026.59,0.0
2024-12-30 14:50:00,2021.87,2025.35,2021.86,2024.33,300.0,2021.87,2025.35,2021.86,2024.33,300.0
2024-12-30 14:55:00,2027.35,2027.35,2027.19,2027.19,200.0,2027.35,2027.35,2027.19,2027.19,200.0
2024-12-30 15:00:00,2025.89,2025.89,2025.89,2025.89,200.0,2025.89,2025.89,2025.89,2025.89,200.0
2024-12-30 15:05:00,2021.84,2022.84,2021.84,2022.84,400.0,2021.84,2022.84,2021.84,2022.84,400.0
2024-12-30 15:10:00,2018.15,2018.15,2018.14,2018.15,100.0,2018.15,2018.15,2018.14,2018.15,100.0
2024-12-30 15:15:00,2022.58,2022.58,2020.28,2020.29,300.0,2022.58,2022.58,2020.28,2020.29,300.0
2024-12-30 15:20:00,2019.7,2019.7,2019.7,2019.7,100.0,2019.7,2019.7,2019.7,2019.7,100.0
2024-12-30 15:25:00,2018.74,2018.74,2018.73,2018.74,100.0,2018.74,2018.74,2018.73,2018.74,100.0
2024-12-30 15:30:00,2017.62,2017.62,2015.62,2015.62,200.0,2017.62,2017.62,2015.62,2015.62,200.0
2024-12-30 15:35:00,2015.62,2015.62,2015.62,2015.62,0.0,2015.62,2015.62,2015.62,2015.62,0.0
2024-12-30 15:40:00,2016.63,2020.77,2016.1,2020.77,469.0,2016.63,2020.77,2016.1,2020.77,469.0
2024-12-30 15:45:00,2018.03,2021.78,2016.47,2017.85,1110.0,2018.03,2021.78,2016.47,2017.85,1110.0
2024-12-30 15:50:00,2018.84,2021.7,2016.06,2016.06,1000.0,2018.84,2021.7,2016.06,2016.06,1000.0
2024-12-30 15:55:00,2014.6,2016.95,2010.01,2010.82,2529.0,2014.6,2016.95,2010.01,2010.82,2529.0
2024-12-31 09:30:00,2012.67,2012.67,2008.68,2010.68,1248.0,2012.67,2012.67,2008.68,2010.68,1248.0
2024-12-31 09:35:00,1998.9,1998.9,1998.9,1998.9,200.0,1998.9,1998.9,1998.9,1998.9,200.0
2024-12-31 09:40:00,1993.02,2004.29,1993.02,2004.29,500.0,1993.02,2004.29,1993.02,2004.29,500.0
2024-12-31 09:45:00,2002.26,2002.73,1994.66,1996.49,3464.0,2002.26,2002.73,1994.66,1996.49,3464.0
2024-12-31 09:50:00,2000.71,2000.99,1993.87,1999.05,820.0,2000.71,2000.99,1993.87,1999.05,820.0
2024-12-31 09:55:00,1999.05,1999.05,1999.05,1999.05,0.0,1999.05,1999.05,1999.05,1999.05,0.0
2024-12-31 10:00:00,1999.05,1999.05,1999.05,1999.05,0.0,1999.05,1999.05,1999.05,1999.05,0.0
2024-12-31 10:05:00,1999.05,1999.05,1999.05,1999.05,0.0,1999.05,1999.05,1999.05,1999.05,0.0
2024-12-31 10:10:00,2000.0,2000.17,2000.0,2000.17,261.0,2000.0,2000.17,2000.0,2000.17,261.0
2024-12-31 10:15:00,2000.17,2000.17,2000.17,2000.17,0.0,2000.17,2000.17,2000.17,2000.17,0.0
2024-12-31 10:20:00,2000.17,2000.17,2000.17,2000.17,0.0,2000.17,2000.17,2000.17,2000.17,0.0
2024-12-31 10:25:00,2005.07,2005.07,2005.07,2005.07,101.0,2005.07,2005.07,2005.07,2005.07,101.0
2024-12-31 10:30:00,2005.01,2005.01,2003.18,2003.19,200.0,2005.01,2005.01,2003.18,2003.19,200.0
2024-12-31 10:35:00,2000.72,2000.72,1999.1,2000.2,400.0,2000.72,2000.72,1999.1,2000.2,400.0
2024-12-31 10:40:00,2000.2,2000.2,2000.2,2000.2,0.0,2000.2,2000.2,2000.2,2000.2,0.0
2024-12-31 10:45:00,1995.0,1996.36,1995.0,1996.36,400.0,1995.0,1996.36,1995.0,1996.36,400.0
2024-12-31 10:50:00,1998.4,1998.4,1998.4,1998.4,100.0,1998.4,1998.4,1998.4,1998.4,100.0
2024-12-31 10:55:00,1998.46,1998.46,1998.45,1998.46,100.0,1998.46,1998.46,1998.45,1998.46,100.0
2024-12-31 11:00:00,1991.86,1996.29,1991.86,1996.29,1084.0,1991.86,1996.29,1991.86,1996.29,1084.0
2024-12-31 11:05:00,1996.29,1996.29,1996.29,1996.29,0.0,1996.29,1996.29,1996.29,1996.29,0.0
2024-12-31 11:10:00,1997.26,1997.54,1995.0,1997.54,1900.0,1997.26,1997.54,1995.0,1997.54,1900.0
2024-12-31 11:15:00,1994.0,1994.0,1994.0,1994.0,100.0,1994.0,1994.0,1994.0,1994.0,100.0
2024-12-31 11:20:00,1989.0,1989.0,1989.0,1989.0,210.0,1989.0,1989.0,1989.0,1989.0,210.0
2024-12-31 11:25:00,1994.28,1994.28,1994.28,1994.28,200.0,1994.28,1994.28,1994.28,1994.28,200.0
2024-12-31 11:30:00,1988.3,1989.69,1984.31,1988.44,500.0,1988.3,1989.69,1984.31,1988.44,500.0
2024-12-31 11:35:00,1988.44,1988.44,1988.44,1988.44,0.0,1988.44,1988.44,1988.44,1988.44,0.0
2024-12-31 11:40:00,1987.77,1987.77,1987.76,1987.77,100.0,1987.77,1987.77,1987.76,1987.77,100.0
2024-12-31 11:45:00,1987.79,1991.57,1986.28,1989.14,1600.0,1987.79,1991.57,1986.28,1989.14,1600.0
2024-12-31 11:50:00,1989.2,1990.17,1985.77,1985.77,3300.0,1989.2,1990.17,1985.77,1985.77,3300.0
2024-12-31 11:55:00,1984.0,1988.36,1980.82,1988.36,800.0,1984.0,1988.36,1980.82,1988.36,800.0
2024-12-31 12:00:00,1992.15,1992.15,1992.15,1992.15,125.0,1992.15,1992.15,1992.15,1992.15,125.0
2024-12-31 12:05:00,1992.63,1992.63,1990.68,1990.68,200.0,1992.63,1992.63,1990.68,1990.68,200.0
2024-12-31 12:10:00,1992.94,1993.42,1990.13,1993.42,316.0,1992.94,1993.42,1990.13,1993.42,316.0
2024-12-31 12:15:00,1988.89,1990.67,1988.89,1990.67,211.0,1988.89,1990.67,1988.89,1990.67,211.0
2024-12-31 12:20:00,1988.71,1988.71,1987.5,1987.5,215.0,1988.71,1988.71,1987.5,1987.5,215.0
2024-12-31 12:25:00,1987.16,1987.16,1987.15,1987.16,100.0,1987.16,1987.16,1987.15,1987.16,100.0
2024-12-31 12:30:00,1987.16,1987.16,1987.16,1987.16,0.0,1987.16,1987.16,1987.16,1987.16,0.0
2024-12-31 12:35:00,1987.16,1987.16,1987.16,1987.16,0.0,1987.16,1987.16,1987.16,1987.16,0.0
2024-12-31 12:40:00,1978.0,1978.0,1978.0,1978.0,178.0,1978.0,1978.0,1978.0,1978.0,178.0
2024-12-31 12:45:00,1979.09,1979.09,1979.08,1979.09,100.0,1979.09,1979.09,1979.08,1979.09,100.0
2024-12-31 12:50:00,1984.81,1985.43,1984.75,1984.75,400.0,1984.81,1985.43,1984.75,1984.75,400.0
2024-12-31 12:55:00,1984.75,1984.75,1984.75,1984.75,0.0,1984.75,1984.75,1984.75,1984.75,0.0
2024-12-31 13:00:00,1984.75,1984.75,1984.75,1984.75,0.0,1984.75,1984.75,1984.75,1984.75,0.0
2024-12-31 13:05:00,1992.0,1993.57,1992.0,1993.57,238.0,1992.0,1993.57,1992.0,1993.57,238.0
2024-12-31 13:10:00,1988.62,1988.62,1988.62,1988.62,100.0,1988.62,1988.62,1988.62,1988.62,100.0
2024-12-31 13:15:00,1988.62,1988.62,1988.62,1988.62,0.0,1988.62,1988.62,1988.62,1988.62,0.0
2024-12-31 13:20:00,1984.55,1984.55,1984.55,1984.55,200.0,1984.55,1984.55,1984.55,1984.55,200.0
2024-12-31 13:25:00,1984.55,1984.55,1984.55,1984.55,0.0,1984.55,1984.55,1984.55,1984.55,0.0
2024-12-31 13:30:00,1980.01,1980.01,1979.96,1979.97,200.0,1980.01,1980.01,1979.96,1979.97,200.0
2024-12-31 13:35:00,1978.68,1978.68,1978.68,1978.68,300.0,1978.68,1978.68,1978.68,1978.68,300.0
2024-12-31 13:40:00,1980.49,1980.49,1980.49,1980.49,100.0,1980.49,1980.49,1980.49,1980.49,100.0
2024-12-31 13:45:00,1983.91,1983.91,1983.91,1983.91,200.0,1983.91,1983.91,1983.91,1983.91,200.0
2024-12-31 13:50:00,1984.32,1984.32,1984.32,1984.32,333.0,1984.32,1984.32,1984.32,1984.32,333.0
2024-12-31 13:55:00,1981.46,1981.46,1978.6,1978.6,571.0,1981.46,1981.46,1978.6,1978.6,571.0
2024-12-31 14:00:00,1977.87,1977.87,1977.69,1977.7,402.0,1977.87,1977.87,1977.69,1977.7,402.0
2024-12-31 14:05:00,1980.9,1981.56,1980.9,1981.56,200.0,1980.9,1981.56,1980.9,1981.56,200.0
2024-12-31 14:10:00,1985.0,1985.0,1978.88,1978.89,424.0,1985.0,1985.0,1978.88,1978.89,424.0
2024-12-31 14:15:00,1984.66,1984.66,1983.19,1983.2,250.0,1984.66,1984.66,1983.19,1983.2,250.0
2024-12-31 14:20:00,1980.02,1980.87,1979.62,1980.47,400.0,1980.02,1980.87,1979.62,1980.47,400.0
2024-12-31 14:25:00,1980.47,1980.47,1980.47,1980.47,0.0,1980.47,1980.47,1980.47,1980.47,0.0
2024-12-31 14:30:00,1980.47,1980.47,1980.47,1980.47,0.0,1980.47,1980.47,1980.47,1980.47,0.0
2024-12-31 14:35:00,1980.47,1980.47,1980.47,1980.47,0.0,1980.47,1980.47,1980.47,1980.47,0.0
2024-12-31 14:40:00,1980.47,1980.47,1980.47,1980.47,0.0,1980.47,1980.47,1980.47,1980.47,0.0
2024-12-31 14:45:00,1975.37,1975.37,1974.41,1974.41,378.0,1975.37,1975.37,1974.41,1974.41,378.0
2024-12-31 14:50:00,1981.43,1981.53,1981.43,1981.53,200.0,1981.43,1981.53,1981.43,1981.53,200.0
2024-12-31 14:55:00,1981.49,1983.84,1980.77,1983.84,700.0,1981.49,1983.84,1980.77,1983.84,700.0
2024-12-31 15:00:00,1984.96,1988.12,1984.95,1987.7,1700.0,1984.96,1988.12,1984.95,1987.7,1700.0
2024-12-31 15:05:00,1992.4,1992.4,1990.17,1990.5,403.0,1992.4,1992.4,1990.17,1990.5,403.0
2024-12-31 15:10:00,1990.5,1990.5,1990.5,1990.5,0.0,1990.5,1990.5,1990.5,1990.5,0.0
2024-12-31 15:15:00,1983.83,1983.88,1983.83,1983.88,200.0,1983.83,1983.88,1983.83,1983.88,200.0
2024-12-31 15:20:00,1986.38,1991.43,1986.38,1991.43,800.0,1986.38,1991.43,1986.38,1991.43,800.0
2024-12-31 15:25:00,1992.53,1993.8,1992.53,1993.06,500.0,1992.53,1993.8,1992.53,1993.06,500.0
2024-12-31 15:30:00,1993.06,1993.06,1993.06,1993.06,0.0,1993.06,1993.06,1993.06,1993.06,0.0
2024-12-31 15:35:00,1991.82,1991.82,1991.82,1991.82,300.0,1991.82,1991.82,1991.82,1991.82,300.0
2024-12-31 15:40:00,1990.9,1990.9,1987.23,1987.24,200.0,1990.9,1990.9,1987.23,1987.24,200.0
2024-12-31 15:45:00,1987.24,1987.24,1987.24,1987.24,0.0,1987.24,1987.24,1987.24,1987.24,0.0
2024-12-31 15:50:00,1985.32,1988.51,1984.0,1984.54,1325.0,1985.32,1988.51,1984.0,1984.54,1325.0
2024-12-31 15:55:00,1982.81,1993.55,1982.41,1989.95,5962.0,1982.81,1993.55,1982.41,1989.95,5962.0
2025-01-02 09:30:00,2005.0,2015.4,1997.22,2015.4,2029.0,2005.0,2015.4,1997.22,2015.4,2029.0
2025-01-02 09:35:00,2003.06,2003.06,2003.06,2003.06,399.0,2003.06,2003.06,2003.06,2003.06,399.0
2025-01-02 09:40:00,1993.1,1995.2,1990.92,1990.92,887.0,1993.1,1995.2,1990.92,1990.92,887.0
2025-01-02 09:45:00,1991.06,1991.31,1989.95,1991.31,432.0,1991.06,1991.31,1989.95,1991.31,432.0
2025-01-02 09:50:00,2014.18,2014.18,2014.18,2014.18,100.0,2014.18,2014.18,2014.18,2014.18,100.0
2025-01-02 09:55:00,2014.18,2014.18,2014.18,2014.18,0.0,2014.18,2014.18,2014.18,2014.18,0.0
2025-01-02 10:00:00,2017.13,2029.0,2017.12,2022.71,1575.0,2017.13,2029.0,2017.12,2022.71,1575.0
2025-01-02 10:05:00,2020.71,2020.71,2016.22,2016.22,801.0,2020.71,2020.71,2016.22,2016.22,801.0
2025-01-02 10:10:00,2022.32,2022.32,2020.44,2020.45,428.0,2022.32,2022.32,2020.44,2020.45,428.0
2025-01-02 10:15:00,2020.41,2024.97,2014.63,2014.63,885.0,2020.41,2024.97,2014.63,2014.63,885.0
2025-01-02 10:20:00,2004.89,2009.73,2004.89,2009.73,615.0,2004.89,2009.73,2004.89,2009.73,615.0
2025-01-02 10:25:00,2010.25,2012.07,2006.91,2012.07,420.0,2010.25,2012.07,2006.91,2012.07,420.0
2025-01-02 10:30:00,2017.77,2017.77,2017.76,2017.77,754.0,2017.77,2017.77,2017.76,2017.77,754.0
2025-01-02 10:35:00,2006.8,2011.28,2006.8,2007.16,500.0,2006.8,2011.28,2006.8,2007.16,500.0
2025-01-02 10:40:00,2009.34,2009.34,2000.24,2003.57,2600.0,2009.34,2009.34,2000.24,2003.57,2600.0
2025-01-02 10:45:00,2001.64,2005.63,2000.23,2005.63,1900.0,2001.64,2005.63,2000.23,2005.63,1900.0
2025-01-02 10:50:00,2005.33,2015.22,2004.16,2010.24,1400.0,2005.33,2015.22,2004.16,2010.24,1400.0
2025-01-02 10:55:00,2008.67,2008.67,2004.69,2004.69,400.0,2008.67,2008.67,2004.69,2004.69,400.0
2025-01-02 11:00:00,2004.47,2004.47,2000.18,2000.19,200.0,2004.47,2004.47,2000.18,2000.19,200.0
2025-01-02 11:05:00,2000.95,2002.67,2000.95,2002.67,200.0,2000.95,2002.67,2000.95,2002.67,200.0
2025-01-02 11:10:00,1999.13,2008.87,1999.13,2008.56,1551.0,1999.13,2008.87,1999.13,2008.56,1551.0
2025-01-02 11:15:00,2009.64,2009.64,2009.64,2009.64,100.0,2009.64,2009.64,2009.64,2009.64,100.0
2025-01-02 11:20:00,2008.97,2010.18,2004.67,2010.18,924.0,2008.97,2010.18,2004.67,2010.18,924.0
2025-01-02 11:25:00,2011.13,2011.13,2011.12,2011.13,100.0,2011.13,2011.13,2011.12,2011.13,100.0
2025-01-02 11:30:00,2010.2,2010.2,2005.53,2005.54,1455.0,2010.2,2010.2,2005.53,2005.54,1455.0
2025-01-02 11:35:00,2009.5,2014.37,2005.39,2014.37,902.0,2009.5,2014.37,2005.39,2014.37,902.0
2025-01-02 11:40:00,2010.9,2011.11,2010.85,2010.85,400.0,2010.9,2011.11,2010.85,2010.85,400.0
2025-01-02 11:45:00,2006.95,2007.28,2006.14,2007.03,1532.0,2006.95,2007.28,2006.14,2007.03,1532.0
2025-01-02 11:50:00,2007.66,2008.17,2003.47,2003.47,400.0,2007.66,2008.17,2003.47,2003.47,400.0
2025-01-02 11:55:00,2005.9,2005.9,2005.89,2005.9,200.0,2005.9,2005.9,2005.89,2005.9,200.0
2025-01-02 12:00:00,2005.9,2015.42,2005.89,2015.42,853.0,2005.9,2015.42,2005.89,2015.42,853.0
2025-01-02 12:05:00,2005.42,2010.06,2003.47,2010.06,2503.0,2005.42,2010.06,2003.47,2010.06,2503.0
2025-01-02 12:10:00,2003.89,2008.96,2003.89,2008.96,300.0,2003.89,2008.96,2003.89,2008.96,300.0
2025-01-02 12:15:00,2008.98,2008.99,2008.98,2008.98,253.0,2008.98,2008.99,2008.98,2008.98,253.0
2025-01-02 12:20:00,2005.54,2005.54,2002.95,2002.95,409.0,2005.54,2005.54,2002.95,2002.95,409.0
2025-01-02 12:25:00,2000.48,2000.48,1997.52,1997.52,400.0,2000.48,2000.48,1997.52,1997.52,400.0
2025-01-02 12:30:00,1997.52,1997.52,1997.52,1997.52,0.0,1997.52,1997.52,1997.52,1997.52,0.0
2025-01-02 12:35:00,1996.05,1996.05,1990.73,1992.43,512.0,1996.05,1996.05,1990.73,1992.43,512.0
2025-01-02 12:40:00,1988.01,1992.53,1985.19,1991.85,1500.0,1988.01,1992.53,1985.19,1991.85,1500.0
2025-01-02 12:45:00,1988.77,1990.34,1988.77,1990.34,433.0,1988.77,1990.34,1988.77,1990.34,433.0
2025-01-02 12:50:00,1990.0,1995.65,1989.54,1995.65,2008.0,1990.0,1995.65,1989.54,1995.65,2008.0
2025-01-02 12:55:00,1989.99,1989.99,1989.99,1989.99,100.0,1989.99,1989.99,1989.99,1989.99,100.0
2025-01-02 13:00:00,1988.14,1988.64,1987.07,1988.64,806.0,1988.14,1988.64,1987.07,1988.64,806.0
2025-01-02 13:05:00,1988.64,1988.64,1988.64,1988.64,0.0,1988.64,1988.64,1988.64,1988.64,0.0
2025-01-02 13:10:00,1988.64,1988.64,1988.64,1988.64,0.0,1988.64,1988.64,1988.64,1988.64,0.0
2025-01-02 13:15:00,1991.22,1991.22,1991.22,1991.22,100.0,1991.22,1991.22,1991.22,1991.22,100.0
2025-01-02 13:20:00,1992.59,1992.59,1992.59,1992.59,100.0,1992.59,1992.59,1992.59,1992.59,100.0
2025-01-02 13:25:00,1989.6,1989.6,1989.6,1989.6,143.0,1989.6,1989.6,1989.6,1989.6,143.0
2025-01-02 13:30:00,1989.37,1989.37,1989.36,1989.37,100.0,1989.37,1989.37,1989.36,1989.37,100.0
2025-01-02 13:35:00,1987.03,1987.09,1987.03,1987.09,200.0,1987.03,1987.09,1987.03,1987.09,200.0
2025-01-02 13:40:00,1991.57,1991.57,1987.22,1987.22,300.0,1991.57,1991.57,1987.22,1987.22,300.0
2025-01-02 13:45:00,1987.0,1991.11,1986.97,1991.11,1300.0,1987.0,1991.11,1986.97,1991.11,1300.0
2025-01-02 13:50:00,1986.5,1989.96,1986.5,1988.74,1119.0,1986.5,1989.96,1986.5,1988.74,1119.0
2025-01-02 13:55:00,1990.71,1991.16,1990.71,1991.16,200.0,1990.71,1991.16,1990.71,1991.16,200.0
2025-01-02 14:00:00,1991.16,1991.16,1991.16,1991.16,0.0,1991.16,1991.16,1991.16,1991.16,0.0
2025-01-02 14:05:00,1995.86,1995.86,1992.79,1995.59,800.0,1995.86,1995.86,1992.79,1995.59,800.0
2025-01-02 14:10:00,1994.73,1994.73,1994.73,1994.73,100.0,1994.73,1994.73,1994.73,1994.73,100.0
2025-01-02 14:15:00,1994.73,1994.73,1994.73,1994.73,0.0,1994.73,1994.73,1994.73,1994.73,0.0
2025-01-02 14:20:00,1999.47,1999.47,1999.47,1999.47,100.0,1999.47,1999.47,1999.47,1999.47,100.0
2025-01-02 14:25:00,2002.18,2002.18,1999.4,1999.41,200.0,2002.18,2002.18,1999.4,1999.41,200.0
2025-01-02 14:30:00,2000.05,2000.05,2000.04,2000.05,100.0,2000.05,2000.05,2000.04,2000.05,100.0
2025-01-02 14:35:00,2000.7,2000.7,1998.21,1998.21,200.0,2000.7,2000.7,1998.21,1998.21,200.0
2025-01-02 14:40:00,1998.43,2000.16,1998.43,1999.29,390.0,1998.43,2000.16,1998.43,1999.29,390.0
2025-01-02 14:45:00,1999.79,2004.57,1998.22,2004.57,800.0,1999.79,2004.57,1998.22,2004.57,800.0
2025-01-02 14:50:00,2002.3,2002.3,2002.3,2002.3,100.0,2002.3,2002.3,2002.3,2002.3,100.0
2025-01-02 14:55:00,2000.2,2000.75,1997.95,1999.25,700.0,2000.2,2000.75,1997.95,1999.25,700.0
2025-01-02 15:00:00,2000.75,2000.75,2000.75,2000.75,114.0,2000.75,2000.75,2000.75,2000.75,114.0
2025-01-02 15:05:00,2004.01,2004.72,2000.51,2000.51,885.0,2004.01,2004.72,2000.51,2000.51,885.0
2025-01-02 15:10:00,2001.9,2001.9,2001.89,2001.9,100.0,2001.9,2001.9,2001.89,2001.9,100.0
2025-01-02 15:15:00,2001.9,2001.9,2001.9,2001.9,0.0,2001.9,2001.9,2001.9,2001.9,0.0
2025-01-02 15:20:00,2003.31,2003.31,2001.66,2003.04,400.0,2003.31,2003.31,2001.66,2003.04,400.0
2025-01-02 15:25:00,2002.32,2003.27,2000.47,2000.47,705.0,2002.32,2003.27,2000.47,2000.47,705.0
2025-01-02 15:30:00,2001.5,2005.83,2001.5,2002.91,700.0,2001.5,2005.83,2001.5,2002.91,700.0
2025-01-02 15:35:00,2000.47,2000.47,1999.71,1999.88,516.0,2000.47,2000.47,1999.71,1999.88,516.0
2025-01-02 15:40:00,1999.95,1999.95,1999.95,1999.95,100.0,1999.95,1999.95,1999.95,1999.95,100.0
2025-01-02 15:45:00,1999.98,2001.02,1998.17,1998.17,500.0,1999.98,2001.02,1998.17,1998.17,500.0
2025-01-02 15:50:00,2000.67,2002.67,1999.03,1999.61,1300.0,2000.67,2002.67,1999.03,1999.61,1300.0
2025-01-02 15:55:00,1999.89,2001.36,1995.57,1998.1,2847.0,1999.89,2001.36,1995.57,1998.1,2847.0
2025-01-03 09:30:00,2003.11,2003.11,2003.11,2003.11,712.0,2003.11,2003.11,2003.11,2003.11,712.0
2025-01-03 09:35:00,2009.8,2009.8,2009.79,2009.8,100.0,2009.8,2009.8,2009.79,2009.8,100.0
2025-01-03 09:40:00,2020.0,2020.0,2020.0,2020.0,311.0,2020.0,2020.0,2020.0,2020.0,311.0
2025-01-03 09:45:00,2014.06,2014.06,2006.39,2006.39,200.0,2014.06,2014.06,2006.39,2006.39,200.0
2025-01-03 09:50:00,2006.39,2006.39,2006.39,2006.39,0.0,2006.39,2006.39,2006.39,2006.39,0.0
2025-01-03 09:55:00,2006.39,2006.39,2006.39,2006.39,0.0,2006.39,2006.39,2006.39,2006.39,0.0
2025-01-03 10:00:00,2006.39,2006.39,2006.39,2006.39,0.0,2006.39,2006.39,2006.39,2006.39,0.0
2025-01-03 10:05:00,2005.55,2005.6,2000.54,2000.54,960.0,2005.55,2005.6,2000.54,2000.54,960.0
2025-01-03 10:10:00,1996.67,1996.67,1996.67,1996.67,100.0,1996.67,1996.67,1996.67,1996.67,100.0
2025-01-03 10:15:00,1996.67,1996.67,1996.67,1996.67,0.0,1996.67,1996.67,1996.67,1996.67,0.0
2025-01-03 10:20:00,1995.2,1995.2,1995.2,1995.2,100.0,1995.2,1995.2,1995.2,1995.2,100.0
2025-01-03 10:25:00,1991.6,2001.37,1991.58,2001.37,1199.0,1991.6,2001.37,1991.58,2001.37,1199.0
2025-01-03 10:30:00,2000.0,2000.34,2000.0,2000.34,300.0,2000.0,2000.34,2000.0,2000.34,300.0
2025-01-03 10:35:00,2000.34,2001.53,2000.33,2001.53,400.0,2000.34,2001.53,2000.33,2001.53,400.0
2025-01-03 10:40:00,2001.53,2001.53,2001.53,2001.53,100.0,2001.53,2001.53,2001.53,2001.53,100.0
2025-01-03 10:45:00,2001.53,2001.53,2001.53,2001.53,0.0,2001.53,2001.53,2001.53,2001.53,0.0
2025-01-03 10:50:00,2001.53,2001.53,2001.53,2001.53,0.0,2001.53,2001.53,2001.53,2001.53,0.0
2025-01-03 10:55:00,1997.06,1997.06,1997.06,1997.06,500.0,1997.06,1997.06,1997.06,1997.06,500.0
2025-01-03 11:00:00,1997.06,1997.06,1997.06,1997.06,0.0,1997.06,1997.06,1997.06,1997.06,0.0
2025-01-03 11:05:00,1993.59,1993.59,1990.56,1990.56,300.0,1993.59,1993.59,1990.56,1990.56,300.0
2025-01-03 11:10:00,1990.56,1990.56,1990.56,1990.56,0.0,1990.56,1990.56,1990.56,1990.56,0.0
2025-01-03 11:15:00,1990.56,1990.56,1990.56,1990.56,0.0,1990.56,1990.56,1990.56,1990.56,0.0
2025-01-03 11:20:00,1992.28,1992.43,1992.28,1992.43,307.0,1992.28,1992.43,1992.28,1992.43,307.0
2025-01-03 11:25:00,1992.43,1992.43,1992.43,1992.43,0.0,1992.43,1992.43,1992.43,1992.43,0.0
2025-01-03 11:30:00,1992.43,1992.43,1992.43,1992.43,0.0,1992.43,1992.43,1992.43,1992.43,0.0
2025-01-03 11:35:00,1987.68,1987.68,1987.68,1987.68,100.0,1987.68,1987.68,1987.68,1987.68,100.0
2025-01-03 11:40:00,1987.84,1987.84,1983.71,1983.72,290.0,1987.84,1987.84,1983.71,1983.72,290.0
2025-01-03 11:45:00,1986.2,1986.2,1986.2,1986.2,100.0,1986.2,1986.2,1986.2,1986.2,100.0
2025-01-03 11:50:00,1986.2,1986.2,1986.2,1986.2,0.0,1986.2,1986.2,1986.2,1986.2,0.0
2025-01-03 11:55:00,1986.2,1986.2,1986.2,1986.2,0.0,1986.2,1986.2,1986.2,1986.2,0.0
2025-01-03 12:00:00,1981.68,1981.68,1976.43,1976.43,848.0,1981.68,1981.68,1976.43,1976.43,848.0
2025-01-03 12:05:00,1976.43,1976.43,1976.43,1976.43,0.0,1976.43,1976.43,1976.43,1976.43,0.0
2025-01-03 12:10:00,1981.08,1981.08,1976.73,1976.73,300.0,1981.08,1981.08,1976.73,1976.73,300.0
2025-01-03 12:15:00,1973.48,1973.48,1973.47,1973.48,100.0,1973.48,1973.48,1973.47,1973.48,100.0
2025-01-03 12:20:00,1971.0,1971.0,1971.0,1971.0,200.0,1971.0,1971.0,1971.0,1971.0,200.0
2025-01-03 12:25:00,1969.85,1969.85,1968.22,1968.23,300.0,1969.85,1969.85,1968.22,1968.23,300.0
2025-01-03 12:30:00,1967.06,1974.79,1967.06,1974.26,550.0,1967.06,1974.79,1967.06,1974.26,550.0
2025-01-03 12:35:00,1969.03,1976.69,1969.03,1976.69,482.0,1969.03,1976.69,1969.03,1976.69,482.0
2025-01-03 12:40:00,1979.21,1979.21,1979.21,1979.21,100.0,1979.21,1979.21,1979.21,1979.21,100.0
2025-01-03 12:45:00,1976.7,1976.7,1976.69,1976.7,100.0,1976.7,1976.7,1976.69,1976.7,100.0
2025-01-03 12:50:00,1973.4,1973.4,1966.46,1966.46,951.0,1973.4,1973.4,1966.46,1966.46,951.0
2025-01-03 12:55:00,1969.7,1979.4,1969.7,1973.58,1203.0,1969.7,1979.4,1969.7,1973.58,1203.0
2025-01-03 13:00:00,1973.44,1973.44,1973.44,1973.44,100.0,1973.44,1973.44,1973.44,1973.44,100.0
2025-01-03 13:05:00,1973.44,1973.44,1973.44,1973.44,640.0,1973.44,1973.44,1973.44,1973.44,640.0
2025-01-03 13:10:00,1973.44,1973.44,1971.31,1971.31,322.0,1973.44,1973.44,1971.31,1971.31,322.0
2025-01-03 13:15:00,1974.78,1974.78,1971.33,1971.33,300.0,1974.78,1974.78,1971.33,1971.33,300.0
2025-01-03 13:20:00,1969.42,1969.42,1969.41,1969.42,100.0,1969.42,1969.42,1969.41,1969.42,100.0
2025-01-03 13:25:00,1967.17,1972.74,1967.16,1972.74,949.0,1967.17,1972.74,1967.16,1972.74,949.0
2025-01-03 13:30:00,1972.74,1972.74,1972.74,1972.74,0.0,1972.74,1972.74,1972.74,1972.74,0.0
2025-01-03 13:35:00,1974.16,1977.28,1974.16,1977.28,300.0,1974.16,1977.28,1974.16,1977.28,300.0
2025-01-03 13:40:00,1976.61,1979.31,1976.6,1979.31,200.0,1976.61,1979.31,1976.6,1979.31,200.0
2025-01-03 13:45:00,1978.04,1978.04,1978.04,1978.04,200.0,1978.04,1978.04,1978.04,1978.04,200.0
2025-01-03 13:50:00,1978.04,1978.04,1978.04,1978.04,0.0,1978.04,1978.04,1978.04,1978.04,0.0
2025-01-03 13:55:00,1978.04,1978.04,1978.04,1978.04,0.0,1978.04,1978.04,1978.04,1978.04,0.0
2025-01-03 14:00:00,1982.89,1982.89,1982.29,1982.3,421.0,1982.89,1982.89,1982.29,1982.3,421.0
2025-01-03 14:05:00,1982.3,1982.3,1982.3,1982.3,0.0,1982.3,1982.3,1982.3,1982.3,0.0
2025-01-03 14:10:00,1982.3,1982.3,1982.3,1982.3,0.0,1982.3,1982.3,1982.3,1982.3,0.0
2025-01-03 14:15:00,1985.39,1985.39,1985.39,1985.39,100.0,1985.39,1985.39,1985.39,1985.39,100.0
2025-01-03 14:20:00,1985.39,1985.81,1985.39,1985.81,400.0,1985.39,1985.81,1985.39,1985.81,400.0
2025-01-03 14:25:00,1985.45,1985.98,1985.44,1985.45,849.0,1985.45,1985.98,1985.44,1985.45,849.0
2025-01-03 14:30:00,1983.46,1983.46,1983.45,1983.46,300.0,1983.46,1983.46,1983.45,1983.46,300.0
2025-01-03 14:35:00,1983.12,1983.46,1980.84,1982.24,1512.0,1983.12,1983.46,1980.84,1982.24,1512.0
2025-01-03 14:40:00,1982.11,1982.97,1980.42,1980.46,1970.0,1982.11,1982.97,1980.42,1980.46,1970.0
2025-01-03 14:45:00,1980.7,1986.01,1980.33,1984.62,1518.0,1980.7,1986.01,1980.33,1984.62,1518.0
2025-01-03 14:50:00,1984.67,1984.73,1976.01,1978.14,1100.0,1984.67,1984.73,1976.01,1978.14,1100.0
2025-01-03 14:55:00,1978.21,1978.91,1976.65,1976.66,2500.0,1978.21,1978.91,1976.65,1976.66,2500.0
2025-01-03 15:00:00,1979.53,1979.53,1976.21,1976.22,1000.0,1979.53,1979.53,1976.21,1976.22,1000.0
2025-01-03 15:05:00,1976.22,1978.0,1976.21,1978.0,500.0,1976.22,1978.0,1976.21,1978.0,500.0
2025-01-03 15:10:00,1975.6,1975.6,1975.4,1975.41,850.0,1975.6,1975.6,1975.4,1975.41,850.0
2025-01-03 15:15:00,1974.12,1974.91,1967.86,1969.54,2250.0,1974.12,1974.91,1967.86,1969.54,2250.0
2025-01-03 15:20:00,1968.28,1968.28,1967.91,1967.92,300.0,1968.28,1968.28,1967.91,1967.92,300.0
2025-01-03 15:25:00,1972.38,1972.48,1969.63,1972.48,1252.0,1972.38,1972.48,1969.63,1972.48,1252.0
2025-01-03 15:30:00,1971.05,1972.39,1970.84,1972.3,1301.0,1971.05,1972.39,1970.84,1972.3,1301.0
2025-01-03 15:35:00,1973.06,1975.18,1973.06,1975.18,1024.0,1973.06,1975.18,1973.06,1975.18,1024.0
2025-01-03 15:40:00,1972.77,1972.9,1969.76,1970.17,2643.0,1972.77,1972.9,1969.76,1970.17,2643.0
2025-01-03 15:45:00,1970.17,1970.63,1970.16,1970.38,400.0,1970.17,1970.63,1970.16,1970.38,400.0
2025-01-03 15:50:00,1970.22,1971.89,1965.24,1965.24,3494.0,1970.22,1971.89,1965.24,1965.24,3494.0
2025-01-03 15:55:00,1965.58,1965.58,1958.94,1964.08,6566.0,1965.58,1965.58,1958.94,1964.08,6566.0
2025-01-06 09:30:00,1976.09,1978.9,1968.31,1978.89,2388.0,1976.09,1978.9,1968.31,1978.89,2388.0
2025-01-06 09:35:00,1980.05,1980.05,1956.43,1956.43,1402.0,1980.05,1980.05,1956.43,1956.43,1402.0
2025-01-06 09:40:00,1968.59,1968.59,1956.31,1956.31,700.0,1968.59,1968.59,1956.31,1956.31,700.0
2025-01-06 09:45:00,1952.0,1955.77,1944.42,1955.77,3410.0,1952.0,1955.77,1944.42,1955.77,3410.0
2025-01-06 09:50:00,1962.5,1962.5,1962.49,1962.5,100.0,1962.5,1962.5,1962.49,1962.5,100.0
2025-01-06 09:55:00,1962.36,1962.36,1960.55,1960.55,200.0,1962.36,1962.36,1960.55,1960.55,200.0
2025-01-06 10:00:00,1967.58,1967.58,1967.58,1967.58,100.0,1967.58,1967.58,1967.58,1967.58,100.0
2025-01-06 10:05:00,1963.18,1963.18,1961.0,1961.0,420.0,1963.18,1963.18,1961.0,1961.0,420.0
2025-01-06 10:10:00,1964.68,1964.68,1959.36,1959.36,3900.0,1964.68,1964.68,1959.36,1959.36,3900.0
2025-01-06 10:15:00,1960.28,1962.66,1957.5,1960.12,2000.0,1960.28,1962.66,1957.5,1960.12,2000.0
2025-01-06 10:20:00,1958.54,1958.54,1958.54,1958.54,100.0,1958.54,1958.54,1958.54,1958.54,100.0
2025-01-06 10:25:00,1960.0,1961.4,1959.8,1959.8,400.0,1960.0,1961.4,1959.8,1959.8,400.0
2025-01-06 10:30:00,1956.91,1961.35,1956.91,1961.35,300.0,1956.91,1961.35,1956.91,1961.35,300.0
2025-01-06 10:35:00,1954.55,1954.55,1948.35,1948.35,2650.0,1954.55,1954.55,1948.35,1948.35,2650.0
2025-01-06 10:40:00,1952.33,1952.33,1952.32,1952.33,100.0,1952.33,1952.33,1952.32,1952.33,100.0
2025-01-06 10:45:00,1952.72,1952.72,1951.52,1952.33,300.0,1952.72,1952.72,1951.52,1952.33,300.0
2025-01-06 10:50:00,1952.44,1956.17,1952.43,1956.17,502.0,1952.44,1956.17,1952.43,1956.17,502.0
2025-01-06 10:55:00,1953.08,1956.52,1953.07,1953.16,762.0,1953.08,1956.52,1953.07,1953.16,762.0
2025-01-06 11:00:00,1956.37,1956.52,1953.66,1956.34,600.0,1956.37,1956.52,1953.66,1956.34,600.0
2025-01-06 11:05:00,1953.92,1960.78,1953.92,1960.78,710.0,1953.92,1960.78,1953.92,1960.78,710.0
2025-01-06 11:10:00,1959.67,1959.67,1956.41,1956.41,300.0,1959.67,1959.67,1956.41,1956.41,300.0
2025-01-06 11:15:00,1959.3,1959.3,1959.29,1959.3,200.0,1959.3,1959.3,1959.29,1959.3,200.0
2025-01-06 11:20:00,1962.76,1962.76,1960.5,1960.51,600.0,1962.76,1962.76,1960.5,1960.51,600.0
2025-01-06 11:25:00,1960.51,1960.51,1960.15,1960.15,200.0,1960.51,1960.51,1960.15,1960.15,200.0
2025-01-06 11:30:00,1960.67,1960.67,1957.96,1960.27,539.0,1960.67,1960.67,1957.96,1960.27,539.0
2025-01-06 11:35:00,1958.0,1958.0,1958.0,1958.0,1915.0,1958.0,1958.0,1958.0,1958.0,1915.0
2025-01-06 11:40:00,1961.48,1964.47,1961.48,1964.47,200.0,1961.48,1964.47,1961.48,1964.47,200.0
2025-01-06 11:45:00,1960.14,1960.14,1960.14,1960.14,100.0,1960.14,1960.14,1960.14,1960.14,100.0
2025-01-06 11:50:00,1960.14,1960.14,1960.14,1960.14,0.0,1960.14,1960.14,1960.14,1960.14,0.0
2025-01-06 11:55:00,1962.63,1965.18,1962.63,1965.18,306.0,1962.63,1965.18,1962.63,1965.18,306.0
2025-01-06 12:00:00,1965.18,1965.18,1965.18,1965.18,0.0,1965.18,1965.18,1965.18,1965.18,0.0
2025-01-06 12:05:00,1965.18,1965.18,1965.18,1965.18,0.0,1965.18,1965.18,1965.18,1965.18,0.0
2025-01-06 12:10:00,1968.05,1968.05,1968.04,1968.04,265.0,1968.05,1968.05,1968.04,1968.04,265.0
2025-01-06 12:15:00,1967.6,1968.0,1967.6,1968.0,250.0,1967.6,1968.0,1967.6,1968.0,250.0
2025-01-06 12:20:00,1965.07,1977.62,1965.07,1977.62,1912.0,1965.07,1977.62,1965.07,1977.62,1912.0
2025-01-06 12:25:00,1977.51,1977.51,1973.15,1973.15,400.0,1977.51,1977.51,1973.15,1973.15,400.0
2025-01-06 12:30:00,1971.37,1973.38,1971.37,1973.38,246.0,1971.37,1973.38,1971.37,1973.38,246.0
2025-01-06 12:35:00,1973.38,1973.38,1973.38,1973.38,0.0,1973.38,1973.38,1973.38,1973.38,0.0
2025-01-06 12:40:00,1973.38,1973.38,1973.38,1973.38,0.0,1973.38,1973.38,1973.38,1973.38,0.0
2025-01-06 12:45:00,1969.02,1969.86,1969.02,1969.86,300.0,1969.02,1969.86,1969.02,1969.86,300.0
2025-01-06 12:50:00,1969.86,1969.86,1969.86,1969.86,0.0,1969.86,1969.86,1969.86,1969.86,0.0
2025-01-06 12:55:00,1969.33,1969.34,1962.62,1962.62,3125.0,1969.33,1969.34,1962.62,1962.62,3125.0
2025-01-06 13:00:00,1961.66,1964.57,1959.45,1964.57,769.0,1961.66,1964.57,1959.45,1964.57,769.0
2025-01-06 13:05:00,1955.5,1960.0,1955.5,1959.99,1169.0,1955.5,1960.0,1955.5,1959.99,1169.0
2025-01-06 13:10:00,1959.99,1959.99,1959.99,1959.99,0.0,1959.99,1959.99,1959.99,1959.99,0.0
2025-01-06 13:15:00,1967.39,1967.4,1956.96,1956.96,873.0,1967.39,1967.4,1956.96,1956.96,873.0
2025-01-06 13:20:00,1966.59,1966.59,1966.59,1966.59,200.0,1966.59,1966.59,1966.59,1966.59,200.0
2025-01-06 13:25:00,1970.88,1970.88,1970.88,1970.88,100.0,1970.88,1970.88,1970.88,1970.88,100.0
2025-01-06 13:30:00,1970.88,1970.88,1970.88,1970.88,0.0,1970.88,1970.88,1970.88,1970.88,0.0
2025-01-06 13:35:00,1970.88,1970.88,1970.88,1970.88,0.0,1970.88,1970.88,1970.88,1970.88,0.0
2025-01-06 13:40:00,1968.05,1968.06,1968.05,1968.05,100.0,1968.05,1968.06,1968.05,1968.05,100.0
2025-01-06 13:45:00,1965.09,1965.09,1965.09,1965.09,105.0,1965.09,1965.09,1965.09,1965.09,105.0
2025-01-06 13:50:00,1965.09,1965.09,1965.09,1965.09,0.0,1965.09,1965.09,1965.09,1965.09,0.0
2025-01-06 13:55:00,1965.09,1965.09,1965.09,1965.09,0.0,1965.09,1965.09,1965.09,1965.09,0.0
2025-01-06 14:00:00,1965.09,1965.09,1965.09,1965.09,0.0,1965.09,1965.09,1965.09,1965.09,0.0
2025-01-06 14:05:00,1963.09,1963.09,1963.09,1963.09,114.0,1963.09,1963.09,1963.09,1963.09,114.0
2025-01-06 14:10:00,1964.5,1967.93,1964.5,1967.93,431.0,1964.5,1967.93,1964.5,1967.93,431.0
2025-01-06 14:15:00,1967.93,1967.93,1967.93,1967.93,0.0,1967.93,1967.93,1967.93,1967.93,0.0
2025-01-06 14:20:00,1967.93,1967.93,1967.93,1967.93,0.0,1967.93,1967.93,1967.93,1967.93,0.0
2025-01-06 14:25:00,1969.12,1969.12,1969.12,1969.12,200.0,1969.12,1969.12,1969.12,1969.12,200.0
2025-01-06 14:30:00,1968.09,1971.21,1968.08,1971.21,500.0,1968.09,1971.21,1968.08,1971.21,500.0
2025-01-06 14:35:00,1971.21,1971.21,1971.21,1971.21,0.0,1971.21,1971.21,1971.21,1971.21,0.0
2025-01-06 14:40:00,1971.21,1971.21,1971.21,1971.21,0.0,1971.21,1971.21,1971.21,1971.21,0.0
2025-01-06 14:45:00,1974.05,1974.05,1971.89,1971.89,200.0,1974.05,1974.05,1971.89,1971.89,200.0
2025-01-06 14:50:00,1972.61,1972.61,1972.6,1972.61,100.0,1972.61,1972.61,1972.6,1972.61,100.0
2025-01-06 14:55:00,1972.61,1972.61,1972.61,1972.61,0.0,1972.61,1972.61,1972.61,1972.61,0.0
2025-01-06 15:00:00,1970.57,1972.42,1970.55,1972.42,300.0,1970.57,1972.42,1970.55,1972.42,300.0
2025-01-06 15:05:00,1972.42,1972.42,1972.42,1972.42,0.0,1972.42,1972.42,1972.42,1972.42,0.0
2025-01-06 15:10:00,1970.96,1970.96,1970.65,1970.67,426.0,1970.96,1970.96,1970.65,1970.67,426.0
2025-01-06 15:15:00,1972.64,1972.64,1972.64,1972.64,100.0,1972.64,1972.64,1972.64,1972.64,100.0
2025-01-06 15:20:00,1972.64,1972.64,1972.64,1972.64,0.0,1972.64,1972.64,1972.64,1972.64,0.0
2025-01-06 15:25:00,1973.18,1974.68,1972.83,1972.83,500.0,1973.18,1974.68,1972.83,1972.83,500.0
2025-01-06 15:30:00,1975.48,1979.63,1975.48,1979.62,498.0,1975.48,1979.63,1975.48,1979.62,498.0
2025-01-06 15:35:00,1976.76,1976.9,1976.44,1976.89,599.0,1976.76,1976.9,1976.44,1976.89,599.0
2025-01-06 15:40:00,1976.44,1976.44,1976.44,1976.44,100.0,1976.44,1976.44,1976.44,1976.44,100.0
2025-01-06 15:45:00,1976.13,1976.13,1968.5,1972.18,2205.0,1976.13,1976.13,1968.5,1972.18,2205.0
2025-01-06 15:50:00,1966.1,1973.67,1965.03,1967.95,1996.0,1966.1,1973.67,1965.03,1967.95,1996.0
2025-01-06 15:55:00,1970.04,1972.16,1967.63,1968.21,5629.0,1970.04,1972.16,1967.63,1968.21,5629.0
2025-01-07 09:30:00,1968.01,1970.14,1961.0,1967.87,3184.0,1968.01,1970.14,1961.0,1967.87,3184.0
2025-01-07 09:35:00,1941.0,1941.0,1941.0,1941.0,169.0,1941.0,1941.0,1941.0,1941.0,169.0
2025-01-07 09:40:00,1941.0,1941.0,1941.0,1941.0,0.0,1941.0,1941.0,1941.0,1941.0,0.0
2025-01-07 09:45:00,1941.0,1941.0,1941.0,1941.0,0.0,1941.0,1941.0,1941.0,1941.0,0.0
2025-01-07 09:50:00,1954.7,1954.7,1941.0,1953.95,2271.0,1954.7,1954.7,1941.0,1953.95,2271.0
2025-01-07 09:55:00,1952.37,1952.67,1949.23,1949.24,400.0,1952.37,1952.67,1949.23,1949.24,400.0
2025-01-07 10:00:00,1948.26,1950.0,1946.14,1950.0,500.0,1948.26,1950.0,1946.14,1950.0,500.0
2025-01-07 10:05:00,1941.0,1941.0,1936.96,1936.97,200.0,1941.0,1941.0,1936.96,1936.97,200.0
2025-01-07 10:10:00,1933.05,1936.68,1933.05,1936.68,270.0,1933.05,1936.68,1933.05,1936.68,270.0
2025-01-07 10:15:00,1936.68,1936.68,1936.68,1936.68,0.0,1936.68,1936.68,1936.68,1936.68,0.0
2025-01-07 10:20:00,1933.6,1933.6,1933.6,1933.6,100.0,1933.6,1933.6,1933.6,1933.6,100.0
2025-01-07 10:25:00,1937.82,1937.82,1926.85,1926.85,908.0,1937.82,1937.82,1926.85,1926.85,908.0
2025-01-07 10:30:00,1923.96,1928.83,1923.96,1928.01,421.0,1923.96,1928.83,1923.96,1928.01,421.0
2025-01-07 10:35:00,1927.7,1927.7,1923.42,1923.42,500.0,1927.7,1927.7,1923.42,1923.42,500.0
2025-01-07 10:40:00,1923.42,1923.42,1923.42,1923.42,0.0,1923.42,1923.42,1923.42,1923.42,0.0
2025-01-07 10:45:00,1925.7,1925.7,1924.76,1924.77,255.0,1925.7,1925.7,1924.76,1924.77,255.0
2025-01-07 10:50:00,1925.31,1925.31,1925.31,1925.31,100.0,1925.31,1925.31,1925.31,1925.31,100.0
2025-01-07 10:55:00,1925.31,1925.31,1925.31,1925.31,0.0,1925.31,1925.31,1925.31,1925.31,0.0
2025-01-07 11:00:00,1925.31,1925.31,1925.31,1925.31,0.0,1925.31,1925.31,1925.31,1925.31,0.0
2025-01-07 11:05:00,1941.34,1948.7,1941.33,1941.71,539.0,1941.34,1948.7,1941.33,1941.71,539.0
2025-01-07 11:10:00,1942.68,1942.68,1941.86,1941.86,200.0,1942.68,1942.68,1941.86,1941.86,200.0
2025-01-07 11:15:00,1942.79,1948.69,1942.79,1942.79,315.0,1942.79,1948.69,1942.79,1942.79,315.0
2025-01-07 11:20:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:25:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:30:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:35:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:40:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:45:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:50:00,1934.17,1934.17,1934.17,1934.17,203.0,1934.17,1934.17,1934.17,1934.17,203.0
2025-01-07 11:55:00,1934.17,1934.17,1934.17,1934.17,0.0,1934.17,1934.17,1934.17,1934.17,0.0
2025-01-07 12:00:00,1934.17,1934.17,1934.17,1934.17,0.0,1934.17,1934.17,1934.17,1934.17,0.0
2025-01-07 12:05:00,1923.48,1926.78,1923.47,1926.78,256.0,1923.48,1926.78,1923.47,1926.78,256.0
2025-01-07 12:10:00,1927.32,1929.64,1927.31,1929.64,400.0,1927.32,1929.64,1927.31,1929.64,400.0
2025-01-07 12:15:00,1929.64,1929.64,1929.64,1929.64,0.0,1929.64,1929.64,1929.64,1929.64,0.0
2025-01-07 12:20:00,1929.64,1929.64,1929.64,1929.64,0.0,1929.64,1929.64,1929.64,1929.64,0.0
2025-01-07 12:25:00,1934.51,1934.51,1934.51,1934.51,100.0,1934.51,1934.51,1934.51,1934.51,100.0
2025-01-07 12:30:00,1934.76,1935.43,1934.75,1935.1,600.0,1934.76,1935.43,1934.75,1935.1,600.0
2025-01-07 12:35:00,1936.13,1936.13,1936.13,1936.13,100.0,1936.13,1936.13,1936.13,1936.13,100.0
2025-01-07 12:40:00,1934.72,1934.72,1934.71,1934.72,100.0,1934.72,1934.72,1934.71,1934.72,100.0
2025-01-07 12:45:00,1934.01,1934.01,1929.98,1929.98,1338.0,1934.01,1934.01,1929.98,1929.98,1338.0
2025-01-07 12:50:00,1930.82,1930.82,1930.81,1930.82,224.0,1930.82,1930.82,1930.81,1930.82,224.0
2025-01-07 12:55:00,1932.76,1935.03,1932.75,1935.03,652.0,1932.76,1935.03,1932.75,1935.03,652.0
2025-01-07 13:00:00,1935.79,1935.79,1935.79,1935.79,100.0,1935.79,1935.79,1935.79,1935.79,100.0
2025-01-07 13:05:00,1935.79,1935.79,1935.79,1935.79,0.0,1935.79,1935.79,1935.79,1935.79,0.0
2025-01-07 13:10:00,1941.0,1941.0,1941.0,1941.0,100.0,1941.0,1941.0,1941.0,1941.0,100.0
2025-01-07 13:15:00,1941.65,1941.65,1941.65,1941.65,100.0,1941.65,1941.65,1941.65,1941.65,100.0
2025-01-07 13:20:00,1943.44,1943.44,1943.44,1943.44,100.0,1943.44,1943.44,1943.44,1943.44,100.0
2025-01-07 13:25:00,1943.44,1943.44,1943.44,1943.44,0.0,1943.44,1943.44,1943.44,1943.44,0.0
2025-01-07 13:30:00,1943.44,1943.44,1943.44,1943.44,0.0,1943.44,1943.44,1943.44,1943.44,0.0
2025-01-07 13:35:00,1943.44,1943.44,1943.44,1943.44,0.0,1943.44,1943.44,1943.44,1943.44,0.0
2025-01-07 13:40:00,1938.79,1938.79,1938.36,1938.36,200.0,1938.79,1938.79,1938.36,1938.36,200.0
2025-01-07 13:45:00,1935.5,1935.5,1935.49,1935.5,143.0,1935.5,1935.5,1935.49,1935.5,143.0
2025-01-07 13:50:00,1934.48,1934.48,1934.48,1934.48,110.0,1934.48,1934.48,1934.48,1934.48,110.0
2025-01-07 13:55:00,1934.96,1934.96,1934.96,1934.96,100.0,1934.96,1934.96,1934.96,1934.96,100.0
2025-01-07 14:00:00,1935.94,1935.94,1935.94,1935.94,100.0,1935.94,1935.94,1935.94,1935.94,100.0
2025-01-07 14:05:00,1937.51,1937.51,1937.5,1937.51,100.0,1937.51,1937.51,1937.5,1937.51,100.0
2025-01-07 14:10:00,1937.54,1938.96,1937.54,1938.35,815.0,1937.54,1938.96,1937.54,1938.35,815.0
2025-01-07 14:15:00,1938.35,1938.35,1937.16,1937.16,300.0,1938.35,1938.35,1937.16,1937.16,300.0
2025-01-07 14:20:00,1937.16,1937.16,1937.16,1937.16,0.0,1937.16,1937.16,1937.16,1937.16,0.0
2025-01-07 14:25:00,1932.02,1932.02,1932.02,1932.02,250.0,1932.02,1932.02,1932.02,1932.02,250.0
2025-01-07 14:30:00,1931.87,1931.87,1931.87,1931.87,225.0,1931.87,1931.87,1931.87,1931.87,225.0
2025-01-07 14:35:00,1934.2,1934.2,1934.19,1934.2,100.0,1934.2,1934.2,1934.19,1934.2,100.0
2025-01-07 14:40:00,1933.08,1933.18,1933.08,1933.18,218.0,1933.08,1933.18,1933.08,1933.18,218.0
2025-01-07 14:45:00,1933.2,1933.2,1932.14,1932.14,647.0,1933.2,1933.2,1932.14,1932.14,647.0
2025-01-07 14:50:00,1935.61,1935.63,1933.9,1933.9,500.0,1935.61,1935.63,1933.9,1933.9,500.0
2025-01-07 14:55:00,1932.65,1942.92,1932.65,1939.94,537.0,1932.65,1942.92,1932.65,1939.94,537.0
2025-01-07 15:00:00,1938.52,1938.52,1934.8,1934.81,200.0,1938.52,1938.52,1934.8,1934.81,200.0
2025-01-07 15:05:00,1934.81,1934.81,1934.81,1934.81,0.0,1934.81,1934.81,1934.81,1934.81,0.0
2025-01-07 15:10:00,1931.61,1931.61,1929.82,1929.89,541.0,1931.61,1931.61,1929.82,1929.89,541.0
2025-01-07 15:15:00,1929.33,1931.75,1929.33,1929.38,825.0,1929.33,1931.75,1929.33,1929.38,825.0
2025-01-07 15:20:00,1930.0,1931.07,1929.77,1931.07,1019.0,1930.0,1931.07,1929.77,1931.07,1019.0
2025-01-07 15:25:00,1934.02,1934.34,1929.91,1929.91,421.0,1934.02,1934.34,1929.91,1929.91,421.0
2025-01-07 15:30:00,1932.98,1932.98,1932.98,1932.98,100.0,1932.98,1932.98,1932.98,1932.98,100.0
2025-01-07 15:35:00,1930.49,1932.6,1929.73,1929.73,400.0,1930.49,1932.6,1929.73,1929.73,400.0
2025-01-07 15:40:00,1929.82,1929.82,1929.81,1929.82,100.0,1929.82,1929.82,1929.81,1929.82,100.0
2025-01-07 15:45:00,1931.52,1931.52,1930.43,1931.49,300.0,1931.52,1931.52,1930.43,1931.49,300.0
2025-01-07 15:50:00,1934.01,1937.32,1933.2,1933.21,905.0,1934.01,1937.32,1933.2,1933.21,905.0
2025-01-07 15:55:00,1934.27,1936.87,1932.49,1933.1,2339.0,1934.27,1936.87,1932.49,1933.1,2339.0
2025-01-08 09:30:00,1925.25,1934.74,1925.25,1930.0,3171.0,1925.25,1934.74,1925.25,1930.0,3171.0
2025-01-08 09:35:00,1930.0,1930.0,1930.0,1930.0,0.0,1930.0,1930.0,1930.0,1930.0,0.0
2025-01-08 09:40:00,1941.6,1941.6,1940.9,1940.99,378.0,1941.6,1941.6,1940.9,1940.99,378.0
2025-01-08 09:45:00,1941.86,1941.86,1941.86,1941.86,100.0,1941.86,1941.86,1941.86,1941.86,100.0
2025-01-08 09:50:00,1931.25,1931.25,1930.43,1930.43,500.0,1931.25,1931.25,1930.43,1930.43,500.0
2025-01-08 09:55:00,1930.43,1930.43,1930.43,1930.43,0.0,1930.43,1930.43,1930.43,1930.43,0.0
2025-01-08 10:00:00,1940.28,1942.03,1940.28,1942.03,400.0,1940.28,1942.03,1940.28,1942.03,400.0
2025-01-08 10:05:00,1942.03,1942.03,1942.03,1942.03,0.0,1942.03,1942.03,1942.03,1942.03,0.0
2025-01-08 10:10:00,1932.86,1932.86,1927.99,1927.99,200.0,1932.86,1932.86,1927.99,1927.99,200.0
2025-01-08 10:15:00,1929.68,1930.66,1929.67,1930.22,500.0,1929.68,1930.66,1929.67,1930.22,500.0
2025-01-08 10:20:00,1924.48,1924.48,1924.48,1924.48,200.0,1924.48,1924.48,1924.48,1924.48,200.0
2025-01-08 10:25:00,1924.48,1924.48,1924.48,1924.48,0.0,1924.48,1924.48,1924.48,1924.48,0.0
2025-01-08 10:30:00,1924.48,1924.48,1924.48,1924.48,0.0,1924.48,1924.48,1924.48,1924.48,0.0
2025-01-08 10:35:00,1929.02,1932.96,1929.02,1932.96,300.0,1929.02,1932.96,1929.02,1932.96,300.0
2025-01-08 10:40:00,1932.96,1932.96,1932.96,1932.96,0.0,1932.96,1932.96,1932.96,1932.96,0.0
2025-01-08 10:45:00,1929.62,1932.04,1929.61,1932.04,400.0,1929.62,1932.04,1929.61,1932.04,400.0
2025-01-08 10:50:00,1932.23,1932.23,1932.23,1932.23,200.0,1932.23,1932.23,1932.23,1932.23,200.0
2025-01-08 10:55:00,1932.23,1932.23,1932.23,1932.23,0.0,1932.23,1932.23,1932.23,1932.23,0.0
2025-01-08 11:00:00,1932.23,1932.23,1932.23,1932.23,0.0,1932.23,1932.23,1932.23,1932.23,0.0
2025-01-08 11:05:00,1936.33,1936.33,1936.32,1936.33,100.0,1936.33,1936.33,1936.32,1936.33,100.0
2025-01-08 11:10:00,1940.15,1940.15,1940.15,1940.15,200.0,1940.15,1940.15,1940.15,1940.15,200.0
2025-01-08 11:15:00,1944.11,1944.11,1944.11,1944.11,612.0,1944.11,1944.11,1944.11,1944.11,612.0
2025-01-08 11:20:00,1945.83,1949.53,1945.82,1949.53,700.0,1945.83,1949.53,1945.82,1949.53,700.0
2025-01-08 11:25:00,1951.81,1951.81,1951.81,1951.81,115.0,1951.81,1951.81,1951.81,1951.81,115.0
2025-01-08 11:30:00,1951.81,1951.81,1951.81,1951.81,0.0,1951.81,1951.81,1951.81,1951.81,0.0
2025-01-08 11:35:00,1960.0,1961.08,1960.0,1961.08,600.0,1960.0,1961.08,1960.0,1961.08,600.0
2025-01-08 11:40:00,1961.03,1962.73,1960.45,1960.66,1400.0,1961.03,1962.73,1960.45,1960.66,1400.0
2025-01-08 11:45:00,1956.23,1956.23,1956.23,1956.23,100.0,1956.23,1956.23,1956.23,1956.23,100.0
2025-01-08 11:50:00,1957.22,1957.22,1957.22,1957.22,100.0,1957.22,1957.22,1957.22,1957.22,100.0
2025-01-08 11:55:00,1957.79,1957.79,1957.79,1957.79,200.0,1957.79,1957.79,1957.79,1957.79,200.0
2025-01-08 12:00:00,1959.32,1959.32,1956.29,1956.29,200.0,1959.32,1959.32,1956.29,1956.29,200.0
2025-01-08 12:05:00,1956.29,1956.29,1956.29,1956.29,0.0,1956.29,1956.29,1956.29,1956.29,0.0
2025-01-08 12:10:00,1953.3,1953.3,1953.3,1953.3,111.0,1953.3,1953.3,1953.3,1953.3,111.0
2025-01-08 12:15:00,1955.03,1955.03,1955.02,1955.03,200.0,1955.03,1955.03,1955.02,1955.03,200.0
2025-01-08 12:20:00,1954.13,1954.65,1954.12,1954.65,300.0,1954.13,1954.65,1954.12,1954.65,300.0
2025-01-08 12:25:00,1952.0,1952.0,1951.99,1952.0,115.0,1952.0,1952.0,1951.99,1952.0,115.0
2025-01-08 12:30:00,1952.0,1952.0,1952.0,1952.0,0.0,1952.0,1952.0,1952.0,1952.0,0.0
2025-01-08 12:35:00,1951.33,1951.33,1951.33,1951.33,200.0,1951.33,1951.33,1951.33,1951.33,200.0
2025-01-08 12:40:00,1952.56,1955.0,1950.34,1953.43,1200.0,1952.56,1955.0,1950.34,1953.43,1200.0
2025-01-08 12:45:00,1953.43,1953.43,1953.43,1953.43,0.0,1953.43,1953.43,1953.43,1953.43,0.0
2025-01-08 12:50:00,1957.13,1958.33,1957.06,1957.79,900.0,1957.13,1958.33,1957.06,1957.79,900.0
2025-01-08 12:55:00,1957.79,1957.79,1957.79,1957.79,0.0,1957.79,1957.79,1957.79,1957.79,0.0
2025-01-08 13:00:00,1964.29,1967.03,1964.29,1967.03,300.0,1964.29,1967.03,1964.29,1967.03,300.0
2025-01-08 13:05:00,1967.03,1967.03,1967.03,1967.03,0.0,1967.03,1967.03,1967.03,1967.03,0.0
2025-01-08 13:10:00,1967.13,1967.14,1964.86,1965.51,1059.0,1967.13,1967.14,1964.86,1965.51,1059.0
2025-01-08 13:15:00,1965.51,1965.51,1965.51,1965.51,0.0,1965.51,1965.51,1965.51,1965.51,0.0
2025-01-08 13:20:00,1968.23,1968.23,1968.23,1968.23,100.0,1968.23,1968.23,1968.23,1968.23,100.0
2025-01-08 13:25:00,1968.23,1968.23,1968.23,1968.23,0.0,1968.23,1968.23,1968.23,1968.23,0.0
2025-01-08 13:30:00,1968.23,1968.23,1968.23,1968.23,0.0,1968.23,1968.23,1968.23,1968.23,0.0
2025-01-08 13:35:00,1968.23,1968.23,1968.23,1968.23,0.0,1968.23,1968.23,1968.23,1968.23,0.0
2025-01-08 13:40:00,1968.23,1968.23,1968.23,1968.23,0.0,1968.23,1968.23,1968.23,1968.23,0.0
2025-01-08 13:45:00,1965.57,1965.57,1965.56,1965.57,100.0,1965.57,1965.57,1965.56,1965.57,100.0
2025-01-08 13:50:00,1964.46,1964.46,1960.9,1960.9,300.0,1964.46,1964.46,1960.9,1960.9,300.0
2025-01-08 13:55:00,1961.8,1962.77,1961.8,1962.77,300.0,1961.8,1962.77,1961.8,1962.77,300.0
2025-01-08 14:00:00,1964.15,1964.15,1964.01,1964.02,300.0,1964.15,1964.15,1964.01,1964.02,300.0
2025-01-08 14:05:00,1966.51,1966.51,1964.36,1964.36,300.0,1966.51,1966.51,1964.36,1964.36,300.0
2025-01-08 14:10:00,1963.4,1967.2,1963.36,1967.2,500.0,1963.4,1967.2,1963.36,1967.2,500.0
2025-01-08 14:15:00,1966.0,1966.0,1965.25,1965.26,226.0,1966.0,1966.0,1965.25,1965.26,226.0
2025-01-08 14:20:00,1967.41,1967.41,1967.41,1967.41,200.0,1967.41,1967.41,1967.41,1967.41,200.0
2025-01-08 14:25:00,1967.41,1967.41,1967.41,1967.41,0.0,1967.41,1967.41,1967.41,1967.41,0.0
2025-01-08 14:30:00,1969.22,1969.22,1965.41,1965.42,920.0,1969.22,1969.22,1965.41,1965.42,920.0
2025-01-08 14:35:00,1965.42,1965.42,1965.42,1965.42,0.0,1965.42,1965.42,1965.42,1965.42,0.0
2025-01-08 14:40:00,1965.11,1965.11,1961.98,1961.98,200.0,1965.11,1965.11,1961.98,1961.98,200.0
2025-01-08 14:45:00,1966.04,1968.23,1964.28,1964.28,414.0,1966.04,1968.23,1964.28,1964.28,414.0
2025-01-08 14:50:00,1962.99,1962.99,1962.99,1962.99,100.0,1962.99,1962.99,1962.99,1962.99,100.0
2025-01-08 14:55:00,1961.07,1961.07,1961.07,1961.07,100.0,1961.07,1961.07,1961.07,1961.07,100.0
2025-01-08 15:00:00,1959.78,1959.78,1959.78,1959.78,300.0,1959.78,1959.78,1959.78,1959.78,300.0
2025-01-08 15:05:00,1957.77,1957.77,1957.77,1957.77,100.0,1957.77,1957.77,1957.77,1957.77,100.0
2025-01-08 15:10:00,1959.53,1959.53,1959.23,1959.23,200.0,1959.53,1959.53,1959.23,1959.23,200.0
2025-01-08 15:15:00,1960.36,1960.36,1959.08,1959.09,354.0,1960.36,1960.36,1959.08,1959.09,354.0
2025-01-08 15:20:00,1958.9,1958.9,1957.2,1957.24,700.0,1958.9,1958.9,1957.2,1957.24,700.0
2025-01-08 15:25:00,1958.1,1959.2,1958.1,1959.2,705.0,1958.1,1959.2,1958.1,1959.2,705.0
2025-01-08 15:30:00,1959.2,1959.2,1959.2,1959.2,233.0,1959.2,1959.2,1959.2,1959.2,233.0
2025-01-08 15:35:00,1959.2,1959.2,1959.2,1959.2,0.0,1959.2,1959.2,1959.2,1959.2,0.0
2025-01-08 15:40:00,1959.2,1959.2,1959.2,1959.2,0.0,1959.2,1959.2,1959.2,1959.2,0.0
2025-01-08 15:45:00,1958.88,1958.88,1958.87,1958.88,100.0,1958.88,1958.88,1958.87,1958.88,100.0
2025-01-08 15:50:00,1966.0,1966.23,1965.33,1966.23,460.0,1966.0,1966.23,1965.33,1966.23,460.0
2025-01-08 15:55:00,1964.46,1966.03,1960.84,1961.92,2404.0,1964.46,1966.03,1960.84,1961.92,2404.0
2025-01-10 09:30:00,1944.68,1944.68,1938.41,1938.42,1804.0,1944.68,1944.68,1938.41,1938.42,1804.0
2025-01-10 09:35:00,1924.89,1924.89,1908.0,1924.01,466.0,1924.89,1924.89,1908.0,1924.01,466.0
2025-01-10 09:40:00,1923.37,1923.37,1923.37,1923.37,100.0,1923.37,1923.37,1923.37,1923.37,100.0
2025-01-10 09:45:00,1923.37,1923.37,1923.37,1923.37,0.0,1923.37,1923.37,1923.37,1923.37,0.0
2025-01-10 09:50:00,1924.09,1924.09,1917.53,1917.53,200.0,1924.09,1924.09,1917.53,1917.53,200.0
2025-01-10 09:55:00,1922.28,1922.28,1922.28,1922.28,100.0,1922.28,1922.28,1922.28,1922.28,100.0
2025-01-10 10:00:00,1918.2,1918.2,1912.01,1912.01,375.0,1918.2,1918.2,1912.01,1912.01,375.0
2025-01-10 10:05:00,1913.59,1915.97,1913.59,1915.97,200.0,1913.59,1915.97,1913.59,1915.97,200.0
2025-01-10 10:10:00,1917.07,1917.07,1917.07,1917.07,100.0,1917.07,1917.07,1917.07,1917.07,100.0
2025-01-10 10:15:00,1917.07,1917.07,1917.07,1917.07,0.0,1917.07,1917.07,1917.07,1917.07,0.0
2025-01-10 10:20:00,1918.09,1918.09,1918.08,1918.09,100.0,1918.09,1918.09,1918.08,1918.09,100.0
2025-01-10 10:25:00,1918.7,1919.49,1918.25,1918.27,500.0,1918.7,1919.49,1918.25,1918.27,500.0
2025-01-10 10:30:00,1923.19,1923.19,1923.19,1923.19,231.0,1923.19,1923.19,1923.19,1923.19,231.0
2025-01-10 10:35:00,1923.04,1923.04,1923.04,1923.04,100.0,1923.04,1923.04,1923.04,1923.04,100.0
2025-01-10 10:40:00,1925.93,1925.93,1924.94,1924.95,200.0,1925.93,1925.93,1924.94,1924.95,200.0
2025-01-10 10:45:00,1924.95,1924.95,1924.95,1924.95,0.0,1924.95,1924.95,1924.95,1924.95,0.0
2025-01-10 10:50:00,1916.35,1917.39,1908.74,1910.33,1005.0,1916.35,1917.39,1908.74,1910.33,1005.0
2025-01-10 10:55:00,1910.33,1910.33,1910.33,1910.33,0.0,1910.33,1910.33,1910.33,1910.33,0.0
2025-01-10 11:00:00,1913.29,1913.29,1910.4,1910.77,400.0,1913.29,1913.29,1910.4,1910.77,400.0
2025-01-10 11:05:00,1910.77,1910.77,1910.77,1910.77,0.0,1910.77,1910.77,1910.77,1910.77,0.0
2025-01-10 11:10:00,1913.88,1913.89,1912.97,1912.98,200.0,1913.88,1913.89,1912.97,1912.98,200.0
2025-01-10 11:15:00,1912.98,1912.98,1912.98,1912.98,0.0,1912.98,1912.98,1912.98,1912.98,0.0
2025-01-10 11:20:00,1916.38,1916.39,1916.38,1916.38,100.0,1916.38,1916.39,1916.38,1916.38,100.0
2025-01-10 11:25:00,1919.45,1919.45,1919.44,1919.45,100.0,1919.45,1919.45,1919.44,1919.45,100.0
2025-01-10 11:30:00,1916.44,1918.19,1916.44,1918.19,1300.0,1916.44,1918.19,1916.44,1918.19,1300.0
2025-01-10 11:35:00,1918.19,1918.19,1918.19,1918.19,0.0,1918.19,1918.19,1918.19,1918.19,0.0
2025-01-10 11:40:00,1916.22,1916.22,1916.22,1916.22,100.0,1916.22,1916.22,1916.22,1916.22,100.0
2025-01-10 11:45:00,1917.98,1919.12,1917.98,1919.12,200.0,1917.98,1919.12,1917.98,1919.12,200.0
2025-01-10 11:50:00,1919.12,1919.12,1919.12,1919.12,0.0,1919.12,1919.12,1919.12,1919.12,0.0
2025-01-10 11:55:00,1919.12,1919.12,1919.12,1919.12,0.0,1919.12,1919.12,1919.12,1919.12,0.0
2025-01-10 12:00:00,1910.99,1912.37,1909.58,1909.58,400.0,1910.99,1912.37,1909.58,1909.58,400.0
2025-01-10 12:05:00,1909.58,1909.58,1909.58,1909.58,0.0,1909.58,1909.58,1909.58,1909.58,0.0
2025-01-10 12:10:00,1911.62,1911.62,1911.61,1911.62,100.0,1911.62,1911.62,1911.61,1911.62,100.0
2025-01-10 12:15:00,1910.56,1910.56,1910.55,1910.56,100.0,1910.56,1910.56,1910.55,1910.56,100.0
2025-01-10 12:20:00,1913.33,1913.33,1912.74,1912.75,240.0,1913.33,1913.33,1912.74,1912.75,240.0
2025-01-10 12:25:00,1912.92,1912.98,1912.91,1912.98,200.0,1912.92,1912.98,1912.91,1912.98,200.0
2025-01-10 12:30:00,1912.98,1912.98,1912.98,1912.98,0.0,1912.98,1912.98,1912.98,1912.98,0.0
2025-01-10 12:35:00,1912.98,1912.98,1912.98,1912.98,0.0,1912.98,1912.98,1912.98,1912.98,0.0
2025-01-10 12:40:00,1917.63,1922.12,1917.63,1922.12,300.0,1917.63,1922.12,1917.63,1922.12,300.0
2025-01-10 12:45:00,1922.12,1922.12,1922.12,1922.12,0.0,1922.12,1922.12,1922.12,1922.12,0.0
2025-01-10 12:50:00,1922.12,1922.12,1922.12,1922.12,0.0,1922.12,1922.12,1922.12,1922.12,0.0
2025-01-10 12:55:00,1922.12,1922.12,1922.12,1922.12,0.0,1922.12,1922.12,1922.12,1922.12,0.0
2025-01-10 13:00:00,1922.12,1922.12,1922.12,1922.12,0.0,1922.12,1922.12,1922.12,1922.12,0.0
2025-01-10 13:05:00,1919.9,1921.32,1919.9,1921.32,200.0,1919.9,1921.32,1919.9,1921.32,200.0
2025-01-10 13:10:00,1921.32,1921.32,1921.32,1921.32,0.0,1921.32,1921.32,1921.32,1921.32,0.0
2025-01-10 13:15:00,1922.84,1922.84,1922.84,1922.84,100.0,1922.84,1922.84,1922.84,1922.84,100.0
2025-01-10 13:20:00,1923.34,1923.34,1923.34,1923.34,100.0,1923.34,1923.34,1923.34,1923.34,100.0
2025-01-10 13:25:00,1923.34,1923.34,1923.34,1923.34,0.0,1923.34,1923.34,1923.34,1923.34,0.0
2025-01-10 13:30:00,1923.34,1923.34,1923.34,1923.34,0.0,1923.34,1923.34,1923.34,1923.34,0.0
2025-01-10 13:35:00,1923.34,1923.34,1923.34,1923.34,0.0,1923.34,1923.34,1923.34,1923.34,0.0
2025-01-10 13:40:00,1923.5,1923.5,1923.49,1923.5,123.0,1923.5,1923.5,1923.49,1923.5,123.0
2025-01-10 13:45:00,1923.5,1923.5,1923.5,1923.5,0.0,1923.5,1923.5,1923.5,1923.5,0.0
2025-01-10 13:50:00,1923.5,1923.5,1923.5,1923.5,0.0,1923.5,1923.5,1923.5,1923.5,0.0
2025-01-10 13:55:00,1923.0,1927.25,1923.0,1927.25,200.0,1923.0,1927.25,1923.0,1927.25,200.0
2025-01-10 14:00:00,1923.11,1925.19,1923.11,1925.19,300.0,1923.11,1925.19,1923.11,1925.19,300.0
2025-01-10 14:05:00,1925.19,1925.19,1925.19,1925.19,0.0,1925.19,1925.19,1925.19,1925.19,0.0
2025-01-10 14:10:00,1920.4,1920.4,1920.4,1920.4,127.0,1920.4,1920.4,1920.4,1920.4,127.0
2025-01-10 14:15:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:20:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:25:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:30:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:35:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:40:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:45:00,1920.63,1920.63,1920.63,1920.63,200.0,1920.63,1920.63,1920.63,1920.63,200.0
2025-01-10 14:50:00,1920.13,1920.14,1920.13,1920.13,100.0,1920.13,1920.14,1920.13,1920.13,100.0
2025-01-10 14:55:00,1918.92,1918.92,1918.92,1918.92,100.0,1918.92,1918.92,1918.92,1918.92,100.0
2025-01-10 15:00:00,1918.92,1918.92,1918.92,1918.92,0.0,1918.92,1918.92,1918.92,1918.92,0.0
2025-01-10 15:05:00,1922.71,1922.96,1920.91,1922.96,300.0,1922.71,1922.96,1920.91,1922.96,300.0
2025-01-10 15:10:00,1920.13,1922.4,1917.47,1917.48,300.0,1920.13,1922.4,1917.47,1917.48,300.0
2025-01-10 15:15:00,1917.48,1917.48,1917.48,1917.48,0.0,1917.48,1917.48,1917.48,1917.48,0.0
2025-01-10 15:20:00,1917.48,1917.48,1917.48,1917.48,0.0,1917.48,1917.48,1917.48,1917.48,0.0
2025-01-10 15:25:00,1916.15,1916.15,1914.59,1914.83,506.0,1916.15,1916.15,1914.59,1914.83,506.0
2025-01-10 15:30:00,1914.83,1914.83,1914.83,1914.83,0.0,1914.83,1914.83,1914.83,1914.83,0.0
2025-01-10 15:35:00,1914.83,1916.9,1914.83,1916.9,750.0,1914.83,1916.9,1914.83,1916.9,750.0
2025-01-10 15:40:00,1914.08,1914.08,1914.07,1914.08,100.0,1914.08,1914.08,1914.07,1914.08,100.0
2025-01-10 15:45:00,1914.08,1914.08,1914.08,1914.08,0.0,1914.08,1914.08,1914.08,1914.08,0.0
2025-01-10 15:50:00,1914.0,1915.39,1913.99,1915.06,700.0,1914.0,1915.39,1913.99,1915.06,700.0
2025-01-10 15:55:00,1913.82,1917.62,1912.23,1916.75,2344.0,1913.82,1917.62,1912.23,1916.75,2344.0
2025-01-13 09:30:00,1889.64,1889.64,1881.28,1881.28,2944.0,1889.64,1889.64,1881.28,1881.28,2944.0
2025-01-13 09:35:00,1905.11,1905.11,1886.04,1886.04,233.0,1905.11,1905.11,1886.04,1886.04,233.0
2025-01-13 09:40:00,1893.02,1893.02,1893.02,1893.02,200.0,1893.02,1893.02,1893.02,1893.02,200.0
2025-01-13 09:45:00,1894.16,1895.34,1893.87,1894.92,500.0,1894.16,1895.34,1893.87,1894.92,500.0
2025-01-13 09:50:00,1900.2,1905.0,1900.2,1905.0,592.0,1900.2,1905.0,1900.2,1905.0,592.0
2025-01-13 09:55:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-01-13 10:00:00,1905.84,1905.84,1905.83,1905.84,100.0,1905.84,1905.84,1905.83,1905.84,100.0
2025-01-13 10:05:00,1905.75,1905.75,1905.75,1905.75,100.0,1905.75,1905.75,1905.75,1905.75,100.0
2025-01-13 10:10:00,1905.75,1905.75,1905.75,1905.75,0.0,1905.75,1905.75,1905.75,1905.75,0.0
2025-01-13 10:15:00,1900.1,1900.82,1900.0,1900.36,700.0,1900.1,1900.82,1900.0,1900.36,700.0
2025-01-13 10:20:00,1907.07,1907.07,1907.07,1907.07,198.0,1907.07,1907.07,1907.07,1907.07,198.0
2025-01-13 10:25:00,1911.43,1911.43,1911.43,1911.43,261.0,1911.43,1911.43,1911.43,1911.43,261.0
2025-01-13 10:30:00,1900.0,1900.54,1896.79,1896.79,1238.0,1900.0,1900.54,1896.79,1896.79,1238.0
2025-01-13 10:35:00,1898.46,1903.79,1898.46,1901.87,523.0,1898.46,1903.79,1898.46,1901.87,523.0
2025-01-13 10:40:00,1900.68,1902.06,1900.68,1902.06,258.0,1900.68,1902.06,1900.68,1902.06,258.0
2025-01-13 10:45:00,1904.83,1904.83,1904.82,1904.83,100.0,1904.83,1904.83,1904.82,1904.83,100.0
2025-01-13 10:50:00,1904.83,1904.83,1904.83,1904.83,0.0,1904.83,1904.83,1904.83,1904.83,0.0
2025-01-13 10:55:00,1904.83,1904.83,1904.83,1904.83,0.0,1904.83,1904.83,1904.83,1904.83,0.0
2025-01-13 11:00:00,1903.95,1903.95,1898.04,1898.05,500.0,1903.95,1903.95,1898.04,1898.05,500.0
2025-01-13 11:05:00,1897.99,1897.99,1895.99,1895.99,300.0,1897.99,1897.99,1895.99,1895.99,300.0
2025-01-13 11:10:00,1900.76,1900.76,1900.76,1900.76,142.0,1900.76,1900.76,1900.76,1900.76,142.0
2025-01-13 11:15:00,1899.75,1899.75,1895.74,1895.98,400.0,1899.75,1899.75,1895.74,1895.98,400.0
2025-01-13 11:20:00,1898.5,1898.5,1898.5,1898.5,100.0,1898.5,1898.5,1898.5,1898.5,100.0
2025-01-13 11:25:00,1898.5,1898.5,1898.5,1898.5,0.0,1898.5,1898.5,1898.5,1898.5,0.0
2025-01-13 11:30:00,1894.92,1894.92,1893.57,1893.58,300.0,1894.92,1894.92,1893.57,1893.58,300.0
2025-01-13 11:35:00,1903.31,1903.31,1900.62,1900.62,200.0,1903.31,1903.31,1900.62,1900.62,200.0
2025-01-13 11:40:00,1904.0,1904.0,1902.76,1902.77,400.0,1904.0,1904.0,1902.76,1902.77,400.0
2025-01-13 11:45:00,1899.74,1899.74,1897.66,1897.66,400.0,1899.74,1899.74,1897.66,1897.66,400.0
2025-01-13 11:50:00,1898.73,1899.0,1898.73,1899.0,1452.0,1898.73,1899.0,1898.73,1899.0,1452.0
2025-01-13 11:55:00,1899.0,1899.0,1899.0,1899.0,0.0,1899.0,1899.0,1899.0,1899.0,0.0
2025-01-13 12:00:00,1898.02,1898.81,1895.95,1897.55,489.0,1898.02,1898.81,1895.95,1897.55,489.0
2025-01-13 12:05:00,1897.69,1900.32,1897.69,1899.34,800.0,1897.69,1900.32,1897.69,1899.34,800.0
2025-01-13 12:10:00,1899.82,1899.82,1899.82,1899.82,942.0,1899.82,1899.82,1899.82,1899.82,942.0
2025-01-13 12:15:00,1903.39,1903.39,1903.39,1903.39,200.0,1903.39,1903.39,1903.39,1903.39,200.0
2025-01-13 12:20:00,1905.56,1905.63,1905.01,1905.63,731.0,1905.56,1905.63,1905.01,1905.63,731.0
2025-01-13 12:25:00,1905.63,1905.63,1905.63,1905.63,0.0,1905.63,1905.63,1905.63,1905.63,0.0
2025-01-13 12:30:00,1908.48,1910.18,1908.48,1910.17,409.0,1908.48,1910.18,1908.48,1910.17,409.0
2025-01-13 12:35:00,1904.08,1904.08,1897.7,1897.71,500.0,1904.08,1904.08,1897.7,1897.71,500.0
2025-01-13 12:40:00,1901.62,1901.62,1901.61,1901.62,361.0,1901.62,1901.62,1901.61,1901.62,361.0
2025-01-13 12:45:00,1903.13,1903.14,1903.13,1903.13,100.0,1903.13,1903.14,1903.13,1903.13,100.0
2025-01-13 12:50:00,1903.87,1903.87,1903.87,1903.87,100.0,1903.87,1903.87,1903.87,1903.87,100.0
2025-01-13 12:55:00,1899.32,1904.43,1899.32,1904.43,263.0,1899.32,1904.43,1899.32,1904.43,263.0
2025-01-13 13:00:00,1904.43,1904.43,1904.43,1904.43,0.0,1904.43,1904.43,1904.43,1904.43,0.0
2025-01-13 13:05:00,1904.43,1904.43,1904.43,1904.43,0.0,1904.43,1904.43,1904.43,1904.43,0.0
2025-01-13 13:10:00,1903.89,1903.9,1903.6,1903.6,496.0,1903.89,1903.9,1903.6,1903.6,496.0
2025-01-13 13:15:00,1903.53,1903.73,1903.53,1903.73,239.0,1903.53,1903.73,1903.53,1903.73,239.0
2025-01-13 13:20:00,1902.15,1902.16,1902.15,1902.15,236.0,1902.15,1902.16,1902.15,1902.15,236.0
2025-01-13 13:25:00,1906.57,1915.0,1906.56,1912.38,2341.0,1906.57,1915.0,1906.56,1912.38,2341.0
2025-01-13 13:30:00,1915.0,1915.35,1912.89,1912.89,500.0,1915.0,1915.35,1912.89,1912.89,500.0
2025-01-13 13:35:00,1910.07,1911.3,1909.16,1911.3,482.0,1910.07,1911.3,1909.16,1911.3,482.0
2025-01-13 13:40:00,1909.17,1909.17,1909.16,1909.17,100.0,1909.17,1909.17,1909.16,1909.17,100.0
2025-01-13 13:45:00,1909.04,1910.38,1907.1,1910.38,600.0,1909.04,1910.38,1907.1,1910.38,600.0
2025-01-13 13:50:00,1910.38,1910.38,1910.38,1910.38,0.0,1910.38,1910.38,1910.38,1910.38,0.0
2025-01-13 13:55:00,1910.38,1910.38,1910.38,1910.38,0.0,1910.38,1910.38,1910.38,1910.38,0.0
2025-01-13 14:00:00,1909.04,1909.04,1909.04,1909.04,100.0,1909.04,1909.04,1909.04,1909.04,100.0
2025-01-13 14:05:00,1909.04,1909.04,1909.04,1909.04,0.0,1909.04,1909.04,1909.04,1909.04,0.0
2025-01-13 14:10:00,1911.32,1911.32,1911.31,1911.32,100.0,1911.32,1911.32,1911.31,1911.32,100.0
2025-01-13 14:15:00,1906.99,1907.01,1903.53,1903.53,397.0,1906.99,1907.01,1903.53,1903.53,397.0
2025-01-13 14:20:00,1903.53,1903.53,1903.53,1903.53,100.0,1903.53,1903.53,1903.53,1903.53,100.0
2025-01-13 14:25:00,1906.25,1906.25,1906.25,1906.25,100.0,1906.25,1906.25,1906.25,1906.25,100.0
2025-01-13 14:30:00,1906.25,1906.25,1906.25,1906.25,0.0,1906.25,1906.25,1906.25,1906.25,0.0
2025-01-13 14:35:00,1906.47,1906.47,1906.47,1906.47,146.0,1906.47,1906.47,1906.47,1906.47,146.0
2025-01-13 14:40:00,1907.08,1909.37,1907.08,1909.37,300.0,1907.08,1909.37,1907.08,1909.37,300.0
2025-01-13 14:45:00,1904.38,1904.38,1904.38,1904.38,187.0,1904.38,1904.38,1904.38,1904.38,187.0
2025-01-13 14:50:00,1904.22,1904.23,1904.22,1904.23,200.0,1904.22,1904.23,1904.22,1904.23,200.0
2025-01-13 14:55:00,1904.23,1904.23,1904.23,1904.23,0.0,1904.23,1904.23,1904.23,1904.23,0.0
2025-01-13 15:00:00,1905.2,1906.77,1905.2,1905.97,617.0,1905.2,1906.77,1905.2,1905.97,617.0
2025-01-13 15:05:00,1907.64,1907.65,1907.64,1907.64,100.0,1907.64,1907.65,1907.64,1907.64,100.0
2025-01-13 15:10:00,1907.75,1907.75,1907.75,1907.75,100.0,1907.75,1907.75,1907.75,1907.75,100.0
2025-01-13 15:15:00,1907.12,1907.12,1906.48,1906.49,300.0,1907.12,1907.12,1906.48,1906.49,300.0
2025-01-13 15:20:00,1908.52,1908.52,1908.43,1908.43,200.0,1908.52,1908.52,1908.43,1908.43,200.0
2025-01-13 15:25:00,1908.43,1908.62,1908.43,1908.62,200.0,1908.43,1908.62,1908.43,1908.62,200.0
2025-01-13 15:30:00,1906.04,1906.49,1904.95,1904.95,476.0,1906.04,1906.49,1904.95,1904.95,476.0
2025-01-13 15:35:00,1904.17,1905.15,1904.16,1904.78,933.0,1904.17,1905.15,1904.16,1904.78,933.0
2025-01-13 15:40:00,1904.78,1904.78,1904.78,1904.78,0.0,1904.78,1904.78,1904.78,1904.78,0.0
2025-01-13 15:45:00,1904.13,1904.13,1904.13,1904.13,100.0,1904.13,1904.13,1904.13,1904.13,100.0
2025-01-13 15:50:00,1907.21,1910.56,1907.2,1909.42,843.0,1907.21,1910.56,1907.2,1909.42,843.0
2025-01-13 15:55:00,1910.54,1911.44,1909.55,1910.17,1046.0,1910.54,1911.44,1909.55,1910.17,1046.0
2025-01-14 09:30:00,1928.65,1928.65,1928.65,1928.65,1141.0,1928.65,1928.65,1928.65,1928.65,1141.0
2025-01-14 09:35:00,1932.76,1932.76,1932.75,1932.76,200.0,1932.76,1932.76,1932.75,1932.76,200.0
2025-01-14 09:40:00,1932.76,1932.76,1932.76,1932.76,0.0,1932.76,1932.76,1932.76,1932.76,0.0
2025-01-14 09:45:00,1932.76,1932.76,1932.76,1932.76,0.0,1932.76,1932.76,1932.76,1932.76,0.0
2025-01-14 09:50:00,1932.76,1932.76,1932.76,1932.76,0.0,1932.76,1932.76,1932.76,1932.76,0.0
2025-01-14 09:55:00,1932.76,1932.76,1932.76,1932.76,0.0,1932.76,1932.76,1932.76,1932.76,0.0
2025-01-14 10:00:00,1930.13,1930.38,1925.37,1925.37,1723.0,1930.13,1930.38,1925.37,1925.37,1723.0
2025-01-14 10:05:00,1929.14,1941.59,1929.14,1941.59,300.0,1929.14,1941.59,1929.14,1941.59,300.0
2025-01-14 10:10:00,1941.59,1941.59,1941.59,1941.59,0.0,1941.59,1941.59,1941.59,1941.59,0.0
2025-01-14 10:15:00,1941.59,1941.59,1941.59,1941.59,0.0,1941.59,1941.59,1941.59,1941.59,0.0
2025-01-14 10:20:00,1938.86,1944.46,1938.86,1944.46,1113.0,1938.86,1944.46,1938.86,1944.46,1113.0
2025-01-14 10:25:00,1945.0,1954.82,1945.0,1954.24,2283.0,1945.0,1954.82,1945.0,1954.24,2283.0
2025-01-14 10:30:00,1953.75,1954.95,1953.75,1954.95,200.0,1953.75,1954.95,1953.75,1954.95,200.0
2025-01-14 10:35:00,1955.0,1955.0,1955.0,1955.0,100.0,1955.0,1955.0,1955.0,1955.0,100.0
2025-01-14 10:40:00,1955.0,1955.0,1955.0,1955.0,0.0,1955.0,1955.0,1955.0,1955.0,0.0
2025-01-14 10:45:00,1955.0,1955.0,1955.0,1955.0,0.0,1955.0,1955.0,1955.0,1955.0,0.0
2025-01-14 10:50:00,1946.0,1946.0,1946.0,1946.0,200.0,1946.0,1946.0,1946.0,1946.0,200.0
2025-01-14 10:55:00,1946.0,1946.0,1946.0,1946.0,0.0,1946.0,1946.0,1946.0,1946.0,0.0
2025-01-14 11:00:00,1946.0,1946.0,1946.0,1946.0,0.0,1946.0,1946.0,1946.0,1946.0,0.0
2025-01-14 11:05:00,1946.0,1946.0,1946.0,1946.0,0.0,1946.0,1946.0,1946.0,1946.0,0.0
2025-01-14 11:10:00,1938.67,1938.67,1938.67,1938.67,100.0,1938.67,1938.67,1938.67,1938.67,100.0
2025-01-14 11:15:00,1938.67,1938.67,1938.67,1938.67,0.0,1938.67,1938.67,1938.67,1938.67,0.0
2025-01-14 11:20:00,1938.67,1938.67,1938.67,1938.67,0.0,1938.67,1938.67,1938.67,1938.67,0.0
2025-01-14 11:25:00,1938.67,1938.67,1938.67,1938.67,0.0,1938.67,1938.67,1938.67,1938.67,0.0
2025-01-14 11:30:00,1940.07,1940.07,1940.07,1940.07,100.0,1940.07,1940.07,1940.07,1940.07,100.0
2025-01-14 11:35:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 11:40:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 11:45:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 11:50:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 11:55:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 12:00:00,1930.97,1930.97,1930.97,1930.97,100.0,1930.97,1930.97,1930.97,1930.97,100.0
2025-01-14 12:05:00,1930.97,1930.97,1930.97,1930.97,0.0,1930.97,1930.97,1930.97,1930.97,0.0
2025-01-14 12:10:00,1939.65,1939.65,1939.65,1939.65,200.0,1939.65,1939.65,1939.65,1939.65,200.0
2025-01-14 12:15:00,1938.36,1938.84,1938.36,1938.84,200.0,1938.36,1938.84,1938.36,1938.84,200.0
2025-01-14 12:20:00,1938.84,1938.84,1938.84,1938.84,0.0,1938.84,1938.84,1938.84,1938.84,0.0
2025-01-14 12:25:00,1936.22,1936.22,1936.22,1936.22,100.0,1936.22,1936.22,1936.22,1936.22,100.0
2025-01-14 12:30:00,1935.74,1935.76,1931.44,1931.44,678.0,1935.74,1935.76,1931.44,1931.44,678.0
2025-01-14 12:35:00,1931.84,1931.84,1931.84,1931.84,265.0,1931.84,1931.84,1931.84,1931.84,265.0
2025-01-14 12:40:00,1931.84,1931.84,1931.84,1931.84,0.0,1931.84,1931.84,1931.84,1931.84,0.0
2025-01-14 12:45:00,1931.84,1931.84,1931.84,1931.84,0.0,1931.84,1931.84,1931.84,1931.84,0.0
2025-01-14 12:50:00,1931.84,1931.84,1931.84,1931.84,0.0,1931.84,1931.84,1931.84,1931.84,0.0
2025-01-14 12:55:00,1942.56,1942.56,1942.56,1942.56,100.0,1942.56,1942.56,1942.56,1942.56,100.0
2025-01-14 13:00:00,1942.56,1942.56,1942.56,1942.56,0.0,1942.56,1942.56,1942.56,1942.56,0.0
2025-01-14 13:05:00,1942.56,1942.56,1942.56,1942.56,0.0,1942.56,1942.56,1942.56,1942.56,0.0
2025-01-14 13:10:00,1942.56,1942.56,1942.56,1942.56,0.0,1942.56,1942.56,1942.56,1942.56,0.0
2025-01-14 13:15:00,1946.53,1946.53,1946.53,1946.53,191.0,1946.53,1946.53,1946.53,1946.53,191.0
2025-01-14 13:20:00,1946.53,1946.53,1946.53,1946.53,0.0,1946.53,1946.53,1946.53,1946.53,0.0
2025-01-14 13:25:00,1946.53,1946.53,1946.53,1946.53,0.0,1946.53,1946.53,1946.53,1946.53,0.0
2025-01-14 13:30:00,1952.34,1952.34,1952.34,1952.34,100.0,1952.34,1952.34,1952.34,1952.34,100.0
2025-01-14 13:35:00,1952.34,1952.34,1952.34,1952.34,0.0,1952.34,1952.34,1952.34,1952.34,0.0
2025-01-14 13:40:00,1953.16,1954.02,1953.16,1954.02,255.0,1953.16,1954.02,1953.16,1954.02,255.0
2025-01-14 13:45:00,1961.56,1961.56,1957.94,1961.56,334.0,1961.56,1961.56,1957.94,1961.56,334.0
2025-01-14 13:50:00,1955.23,1955.23,1955.22,1955.23,100.0,1955.23,1955.23,1955.22,1955.23,100.0
2025-01-14 13:55:00,1955.23,1955.23,1955.23,1955.23,0.0,1955.23,1955.23,1955.23,1955.23,0.0
2025-01-14 14:00:00,1955.23,1955.23,1955.23,1955.23,0.0,1955.23,1955.23,1955.23,1955.23,0.0
2025-01-14 14:05:00,1956.45,1956.45,1956.45,1956.45,100.0,1956.45,1956.45,1956.45,1956.45,100.0
2025-01-14 14:10:00,1956.45,1956.45,1956.45,1956.45,0.0,1956.45,1956.45,1956.45,1956.45,0.0
2025-01-14 14:15:00,1956.45,1956.45,1956.45,1956.45,0.0,1956.45,1956.45,1956.45,1956.45,0.0
2025-01-14 14:20:00,1956.45,1956.45,1956.45,1956.45,0.0,1956.45,1956.45,1956.45,1956.45,0.0
2025-01-14 14:25:00,1959.37,1959.37,1953.25,1953.25,421.0,1959.37,1959.37,1953.25,1953.25,421.0
2025-01-14 14:30:00,1953.25,1953.25,1953.25,1953.25,0.0,1953.25,1953.25,1953.25,1953.25,0.0
2025-01-14 14:35:00,1953.25,1953.25,1953.25,1953.25,0.0,1953.25,1953.25,1953.25,1953.25,0.0
2025-01-14 14:40:00,1953.25,1953.25,1951.4,1951.4,300.0,1953.25,1953.25,1951.4,1951.4,300.0
2025-01-14 14:45:00,1950.31,1950.31,1947.16,1947.76,628.0,1950.31,1950.31,1947.16,1947.76,628.0
2025-01-14 14:50:00,1947.76,1947.76,1947.76,1947.76,0.0,1947.76,1947.76,1947.76,1947.76,0.0
2025-01-14 14:55:00,1947.17,1947.17,1947.17,1947.17,100.0,1947.17,1947.17,1947.17,1947.17,100.0
2025-01-14 15:00:00,1945.23,1945.23,1945.22,1945.23,200.0,1945.23,1945.23,1945.22,1945.23,200.0
2025-01-14 15:05:00,1938.19,1938.19,1938.18,1938.19,100.0,1938.19,1938.19,1938.18,1938.19,100.0
2025-01-14 15:10:00,1939.71,1939.71,1937.24,1937.24,200.0,1939.71,1939.71,1937.24,1937.24,200.0
2025-01-14 15:15:00,1939.23,1939.23,1939.23,1939.23,190.0,1939.23,1939.23,1939.23,1939.23,190.0
2025-01-14 15:20:00,1939.23,1939.23,1939.23,1939.23,0.0,1939.23,1939.23,1939.23,1939.23,0.0
2025-01-14 15:25:00,1939.23,1939.23,1939.23,1939.23,0.0,1939.23,1939.23,1939.23,1939.23,0.0
2025-01-14 15:30:00,1942.75,1943.05,1942.75,1943.05,200.0,1942.75,1943.05,1942.75,1943.05,200.0
2025-01-14 15:35:00,1942.52,1942.7,1942.52,1942.7,200.0,1942.52,1942.7,1942.52,1942.7,200.0
2025-01-14 15:40:00,1943.65,1943.65,1943.36,1943.36,222.0,1943.65,1943.65,1943.36,1943.36,222.0
2025-01-14 15:45:00,1943.16,1944.06,1941.75,1943.73,600.0,1943.16,1944.06,1941.75,1943.73,600.0
2025-01-14 15:50:00,1942.55,1943.12,1942.47,1943.11,406.0,1942.55,1943.12,1942.47,1943.11,406.0
2025-01-14 15:55:00,1943.13,1947.61,1943.13,1947.61,1024.0,1943.13,1947.61,1943.13,1947.61,1024.0
2025-01-15 09:30:00,2016.97,2016.97,2001.93,2001.94,500.0,2016.97,2016.97,2001.93,2001.94,500.0
2025-01-15 09:35:00,2000.0,2006.39,1989.61,1990.52,3093.0,2000.0,2006.39,1989.61,1990.52,3093.0
2025-01-15 09:40:00,1997.59,2001.01,1997.59,2001.01,300.0,1997.59,2001.01,1997.59,2001.01,300.0
2025-01-15 09:45:00,1997.17,1999.59,1983.35,1999.59,730.0,1997.17,1999.59,1983.35,1999.59,730.0
2025-01-15 09:50:00,1998.0,2009.81,1998.0,2009.81,722.0,1998.0,2009.81,1998.0,2009.81,722.0
2025-01-15 09:55:00,2006.64,2006.64,2006.64,2006.64,100.0,2006.64,2006.64,2006.64,2006.64,100.0
2025-01-15 10:00:00,2010.3,2010.3,2007.63,2007.63,300.0,2010.3,2010.3,2007.63,2007.63,300.0
2025-01-15 10:05:00,2003.21,2003.85,2003.18,2003.18,300.0,2003.21,2003.85,2003.18,2003.18,300.0
2025-01-15 10:10:00,2003.18,2003.18,2003.18,2003.18,0.0,2003.18,2003.18,2003.18,2003.18,0.0
2025-01-15 10:15:00,2015.0,2015.0,2007.74,2007.74,376.0,2015.0,2015.0,2007.74,2007.74,376.0
2025-01-15 10:20:00,2007.74,2007.74,2007.74,2007.74,0.0,2007.74,2007.74,2007.74,2007.74,0.0
2025-01-15 10:25:00,2000.84,2011.28,2000.84,2011.28,600.0,2000.84,2011.28,2000.84,2011.28,600.0
2025-01-15 10:30:00,2015.0,2017.67,2010.42,2011.52,832.0,2015.0,2017.67,2010.42,2011.52,832.0
2025-01-15 10:35:00,2013.59,2013.59,2000.94,2000.94,1283.0,2013.59,2013.59,2000.94,2000.94,1283.0
2025-01-15 10:40:00,2003.85,2003.85,2003.85,2003.85,200.0,2003.85,2003.85,2003.85,2003.85,200.0
2025-01-15 10:45:00,2003.85,2003.85,2003.85,2003.85,0.0,2003.85,2003.85,2003.85,2003.85,0.0
2025-01-15 10:50:00,2007.7,2007.7,2007.69,2007.7,215.0,2007.7,2007.7,2007.69,2007.7,215.0
2025-01-15 10:55:00,2008.28,2008.28,2004.97,2004.97,257.0,2008.28,2008.28,2004.97,2004.97,257.0
2025-01-15 11:00:00,2008.4,2008.4,2008.39,2008.4,205.0,2008.4,2008.4,2008.39,2008.4,205.0
2025-01-15 11:05:00,2008.4,2008.4,2008.4,2008.4,0.0,2008.4,2008.4,2008.4,2008.4,0.0
2025-01-15 11:10:00,2002.63,2005.66,2002.63,2005.66,700.0,2002.63,2005.66,2002.63,2005.66,700.0
2025-01-15 11:15:00,2006.82,2007.64,2004.23,2007.63,600.0,2006.82,2007.64,2004.23,2007.63,600.0
2025-01-15 11:20:00,2012.17,2012.32,2011.23,2012.32,300.0,2012.17,2012.32,2011.23,2012.32,300.0
2025-01-15 11:25:00,2012.32,2012.33,2007.32,2007.32,1100.0,2012.32,2012.33,2007.32,2007.32,1100.0
2025-01-15 11:30:00,2006.13,2006.13,1998.1,1998.11,622.0,2006.13,2006.13,1998.1,1998.11,622.0
2025-01-15 11:35:00,1998.11,1998.11,1998.11,1998.11,0.0,1998.11,1998.11,1998.11,1998.11,0.0
2025-01-15 11:40:00,1998.11,1998.11,1998.11,1998.11,0.0,1998.11,1998.11,1998.11,1998.11,0.0
2025-01-15 11:45:00,2002.07,2002.07,2001.0,2001.0,200.0,2002.07,2002.07,2001.0,2001.0,200.0
2025-01-15 11:50:00,1999.12,1999.5,1999.07,1999.07,400.0,1999.12,1999.5,1999.07,1999.07,400.0
2025-01-15 11:55:00,2004.61,2007.03,2002.09,2007.03,600.0,2004.61,2007.03,2002.09,2007.03,600.0
2025-01-15 12:00:00,2007.55,2011.98,2007.55,2011.98,523.0,2007.55,2011.98,2007.55,2011.98,523.0
2025-01-15 12:05:00,2012.24,2012.24,2012.23,2012.24,164.0,2012.24,2012.24,2012.23,2012.24,164.0
2025-01-15 12:10:00,2012.24,2013.75,2010.93,2013.75,600.0,2012.24,2013.75,2010.93,2013.75,600.0
2025-01-15 12:15:00,2010.55,2015.24,2010.55,2015.24,313.0,2010.55,2015.24,2010.55,2015.24,313.0
2025-01-15 12:20:00,2011.52,2012.6,2011.52,2012.6,300.0,2011.52,2012.6,2011.52,2012.6,300.0
2025-01-15 12:25:00,2012.6,2012.6,2012.6,2012.6,0.0,2012.6,2012.6,2012.6,2012.6,0.0
2025-01-15 12:30:00,2016.21,2016.21,2015.69,2015.72,400.0,2016.21,2016.21,2015.69,2015.72,400.0
2025-01-15 12:35:00,2013.82,2014.6,2013.82,2013.82,300.0,2013.82,2014.6,2013.82,2013.82,300.0
2025-01-15 12:40:00,2015.84,2015.84,2015.84,2015.84,100.0,2015.84,2015.84,2015.84,2015.84,100.0
2025-01-15 12:45:00,2016.7,2016.7,2016.69,2016.7,100.0,2016.7,2016.7,2016.69,2016.7,100.0
2025-01-15 12:50:00,2016.7,2016.7,2016.7,2016.7,0.0,2016.7,2016.7,2016.7,2016.7,0.0
2025-01-15 12:55:00,2017.86,2017.86,2013.44,2013.44,1100.0,2017.86,2017.86,2013.44,2013.44,1100.0
2025-01-15 13:00:00,2016.55,2019.06,2016.54,2019.06,300.0,2016.55,2019.06,2016.54,2019.06,300.0
2025-01-15 13:05:00,2013.65,2016.44,2013.65,2015.09,300.0,2013.65,2016.44,2013.65,2015.09,300.0
2025-01-15 13:10:00,2015.09,2015.09,2015.09,2015.09,0.0,2015.09,2015.09,2015.09,2015.09,0.0
2025-01-15 13:15:00,2015.78,2015.78,2015.77,2015.78,100.0,2015.78,2015.78,2015.77,2015.78,100.0
2025-01-15 13:20:00,2015.78,2015.78,2015.78,2015.78,0.0,2015.78,2015.78,2015.78,2015.78,0.0
2025-01-15 13:25:00,2015.78,2015.78,2015.78,2015.78,0.0,2015.78,2015.78,2015.78,2015.78,0.0
2025-01-15 13:30:00,2016.2,2016.2,2016.2,2016.2,100.0,2016.2,2016.2,2016.2,2016.2,100.0
2025-01-15 13:35:00,2017.04,2017.04,2017.03,2017.04,100.0,2017.04,2017.04,2017.03,2017.04,100.0
2025-01-15 13:40:00,2017.04,2017.04,2017.04,2017.04,0.0,2017.04,2017.04,2017.04,2017.04,0.0
2025-01-15 13:45:00,2017.54,2017.54,2017.54,2017.54,100.0,2017.54,2017.54,2017.54,2017.54,100.0
2025-01-15 13:50:00,2017.54,2017.54,2017.54,2017.54,0.0,2017.54,2017.54,2017.54,2017.54,0.0
2025-01-15 13:55:00,2017.54,2017.54,2017.54,2017.54,0.0,2017.54,2017.54,2017.54,2017.54,0.0
2025-01-15 14:00:00,2021.29,2021.29,2014.38,2014.38,1370.0,2021.29,2021.29,2014.38,2014.38,1370.0
2025-01-15 14:05:00,2014.38,2014.38,2014.38,2014.38,0.0,2014.38,2014.38,2014.38,2014.38,0.0
2025-01-15 14:10:00,2016.24,2016.24,2016.23,2016.24,100.0,2016.24,2016.24,2016.23,2016.24,100.0
2025-01-15 14:15:00,2016.92,2016.92,2016.91,2016.92,100.0,2016.92,2016.92,2016.91,2016.92,100.0
2025-01-15 14:20:00,2017.49,2017.49,2014.39,2014.39,550.0,2017.49,2017.49,2014.39,2014.39,550.0
2025-01-15 14:25:00,2013.07,2013.07,2013.07,2013.07,328.0,2013.07,2013.07,2013.07,2013.07,328.0
2025-01-15 14:30:00,2015.96,2015.96,2015.3,2015.31,200.0,2015.96,2015.96,2015.3,2015.31,200.0
2025-01-15 14:35:00,2015.31,2015.31,2015.31,2015.31,0.0,2015.31,2015.31,2015.31,2015.31,0.0
2025-01-15 14:40:00,2016.62,2016.62,2016.61,2016.62,100.0,2016.62,2016.62,2016.61,2016.62,100.0
2025-01-15 14:45:00,2016.62,2016.62,2016.62,2016.62,100.0,2016.62,2016.62,2016.62,2016.62,100.0
2025-01-15 14:50:00,2016.66,2017.98,2015.08,2015.5,900.0,2016.66,2017.98,2015.08,2015.5,900.0
2025-01-15 14:55:00,2014.29,2014.29,2010.95,2011.5,800.0,2014.29,2014.29,2010.95,2011.5,800.0
2025-01-15 15:00:00,2015.74,2015.74,2015.74,2015.74,100.0,2015.74,2015.74,2015.74,2015.74,100.0
2025-01-15 15:05:00,2016.3,2016.99,2016.3,2016.99,1336.0,2016.3,2016.99,2016.3,2016.99,1336.0
2025-01-15 15:10:00,2020.43,2020.43,2020.43,2020.43,460.0,2020.43,2020.43,2020.43,2020.43,460.0
2025-01-15 15:15:00,2019.11,2019.11,2016.93,2018.38,950.0,2019.11,2019.11,2016.93,2018.38,950.0
2025-01-15 15:20:00,2018.38,2018.38,2018.38,2018.38,0.0,2018.38,2018.38,2018.38,2018.38,0.0
2025-01-15 15:25:00,2020.58,2020.58,2019.08,2019.95,400.0,2020.58,2020.58,2019.08,2019.95,400.0
2025-01-15 15:30:00,2019.04,2020.59,2019.03,2020.59,200.0,2019.04,2020.59,2019.03,2020.59,200.0
2025-01-15 15:35:00,2018.48,2021.12,2018.2,2020.22,2692.0,2018.48,2021.12,2018.2,2020.22,2692.0
2025-01-15 15:40:00,2019.49,2023.57,2018.21,2020.93,1400.0,2019.49,2023.57,2018.21,2020.93,1400.0
2025-01-15 15:45:00,2023.94,2023.94,2021.11,2021.42,600.0,2023.94,2023.94,2021.11,2021.42,600.0
2025-01-15 15:50:00,2020.8,2027.5,2020.8,2024.61,1565.0,2020.8,2027.5,2020.8,2024.61,1565.0
2025-01-15 15:55:00,2021.81,2028.78,2021.55,2028.64,9007.0,2021.81,2028.78,2021.55,2028.64,9007.0
2025-01-16 09:30:00,2034.69,2050.0,2034.69,2047.49,2713.0,2034.69,2050.0,2034.69,2047.49,2713.0
2025-01-16 09:35:00,2055.0,2066.68,2043.31,2043.31,1008.0,2055.0,2066.68,2043.31,2043.31,1008.0
2025-01-16 09:40:00,2040.05,2040.05,2032.74,2032.74,200.0,2040.05,2040.05,2032.74,2032.74,200.0
2025-01-16 09:45:00,2032.74,2032.74,2032.74,2032.74,0.0,2032.74,2032.74,2032.74,2032.74,0.0
2025-01-16 09:50:00,2035.28,2035.28,2035.28,2035.28,400.0,2035.28,2035.28,2035.28,2035.28,400.0
2025-01-16 09:55:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:00:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:05:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:10:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:15:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:20:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:25:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:30:00,2038.85,2038.86,2034.26,2034.26,500.0,2038.85,2038.86,2034.26,2034.26,500.0
2025-01-16 10:35:00,2033.79,2033.79,2031.58,2031.58,209.0,2033.79,2033.79,2031.58,2031.58,209.0
2025-01-16 10:40:00,2031.58,2031.58,2031.58,2031.58,0.0,2031.58,2031.58,2031.58,2031.58,0.0
2025-01-16 10:45:00,2024.28,2024.28,2024.28,2024.28,100.0,2024.28,2024.28,2024.28,2024.28,100.0
2025-01-16 10:50:00,2025.11,2026.66,2025.0,2026.66,697.0,2025.11,2026.66,2025.0,2026.66,697.0
2025-01-16 10:55:00,2027.11,2027.11,2027.11,2027.11,100.0,2027.11,2027.11,2027.11,2027.11,100.0
2025-01-16 11:00:00,2030.11,2030.11,2029.24,2029.24,643.0,2030.11,2030.11,2029.24,2029.24,643.0
2025-01-16 11:05:00,2027.36,2032.81,2027.36,2032.81,400.0,2027.36,2032.81,2027.36,2032.81,400.0
2025-01-16 11:10:00,2033.0,2033.0,2033.0,2033.0,100.0,2033.0,2033.0,2033.0,2033.0,100.0
2025-01-16 11:15:00,2024.9,2024.9,2024.9,2024.9,100.0,2024.9,2024.9,2024.9,2024.9,100.0
2025-01-16 11:20:00,2024.9,2024.9,2024.9,2024.9,0.0,2024.9,2024.9,2024.9,2024.9,0.0
2025-01-16 11:25:00,2027.41,2027.41,2027.4,2027.41,100.0,2027.41,2027.41,2027.4,2027.41,100.0
2025-01-16 11:30:00,2027.41,2027.41,2027.41,2027.41,0.0,2027.41,2027.41,2027.41,2027.41,0.0
2025-01-16 11:35:00,2026.26,2026.26,2026.25,2026.26,100.0,2026.26,2026.26,2026.25,2026.26,100.0
2025-01-16 11:40:00,2026.26,2026.26,2026.26,2026.26,0.0,2026.26,2026.26,2026.26,2026.26,0.0
2025-01-16 11:45:00,2022.94,2023.22,2022.46,2022.47,400.0,2022.94,2023.22,2022.46,2022.47,400.0
2025-01-16 11:50:00,2022.47,2022.47,2022.47,2022.47,0.0,2022.47,2022.47,2022.47,2022.47,0.0
2025-01-16 11:55:00,2022.47,2022.47,2022.47,2022.47,0.0,2022.47,2022.47,2022.47,2022.47,0.0
2025-01-16 12:00:00,2022.47,2022.47,2022.47,2022.47,0.0,2022.47,2022.47,2022.47,2022.47,0.0
2025-01-16 12:05:00,2030.0,2030.0,2027.0,2027.46,300.0,2030.0,2030.0,2027.0,2027.46,300.0
2025-01-16 12:10:00,2027.46,2027.46,2027.46,2027.46,0.0,2027.46,2027.46,2027.46,2027.46,0.0
2025-01-16 12:15:00,2025.0,2025.0,2025.0,2025.0,203.0,2025.0,2025.0,2025.0,2025.0,203.0
2025-01-16 12:20:00,2026.96,2027.0,2026.96,2027.0,307.0,2026.96,2027.0,2026.96,2027.0,307.0
2025-01-16 12:25:00,2027.0,2027.0,2027.0,2027.0,100.0,2027.0,2027.0,2027.0,2027.0,100.0
2025-01-16 12:30:00,2027.0,2027.0,2027.0,2027.0,0.0,2027.0,2027.0,2027.0,2027.0,0.0
2025-01-16 12:35:00,2024.23,2024.23,2024.22,2024.23,100.0,2024.23,2024.23,2024.22,2024.23,100.0
2025-01-16 12:40:00,2021.66,2021.66,2021.19,2021.19,425.0,2021.66,2021.66,2021.19,2021.19,425.0
2025-01-16 12:45:00,2021.01,2021.01,2020.62,2021.01,583.0,2021.01,2021.01,2020.62,2021.01,583.0
2025-01-16 12:50:00,2020.96,2022.98,2020.96,2022.98,738.0,2020.96,2022.98,2020.96,2022.98,738.0
2025-01-16 12:55:00,2025.0,2025.0,2020.28,2020.28,738.0,2025.0,2025.0,2020.28,2020.28,738.0
2025-01-16 13:00:00,2025.0,2025.0,2025.0,2025.0,360.0,2025.0,2025.0,2025.0,2025.0,360.0
2025-01-16 13:05:00,2024.0,2024.0,2024.0,2024.0,303.0,2024.0,2024.0,2024.0,2024.0,303.0
2025-01-16 13:10:00,2020.93,2020.93,2020.93,2020.93,100.0,2020.93,2020.93,2020.93,2020.93,100.0
2025-01-16 13:15:00,2016.88,2019.41,2016.26,2019.41,400.0,2016.88,2019.41,2016.26,2019.41,400.0
2025-01-16 13:20:00,2020.0,2020.0,2020.0,2020.0,100.0,2020.0,2020.0,2020.0,2020.0,100.0
2025-01-16 13:25:00,2018.73,2018.73,2018.73,2018.73,100.0,2018.73,2018.73,2018.73,2018.73,100.0
2025-01-16 13:30:00,2018.73,2018.73,2018.73,2018.73,0.0,2018.73,2018.73,2018.73,2018.73,0.0
2025-01-16 13:35:00,2015.0,2015.0,2009.88,2009.88,600.0,2015.0,2015.0,2009.88,2009.88,600.0
2025-01-16 13:40:00,2014.45,2014.45,2014.45,2014.45,200.0,2014.45,2014.45,2014.45,2014.45,200.0
2025-01-16 13:45:00,2009.02,2009.02,2005.51,2005.52,300.0,2009.02,2009.02,2005.51,2005.52,300.0
2025-01-16 13:50:00,2007.6,2007.6,2005.58,2005.74,1109.0,2007.6,2007.6,2005.58,2005.74,1109.0
2025-01-16 13:55:00,2005.0,2005.0,2005.0,2005.0,239.0,2005.0,2005.0,2005.0,2005.0,239.0
2025-01-16 14:00:00,2003.47,2003.47,2003.46,2003.47,706.0,2003.47,2003.47,2003.46,2003.47,706.0
2025-01-16 14:05:00,2003.47,2003.47,2003.47,2003.47,100.0,2003.47,2003.47,2003.47,2003.47,100.0
2025-01-16 14:10:00,2003.47,2003.47,2003.47,2003.47,0.0,2003.47,2003.47,2003.47,2003.47,0.0
2025-01-16 14:15:00,2005.0,2005.0,2001.37,2001.37,1675.0,2005.0,2005.0,2001.37,2001.37,1675.0
2025-01-16 14:20:00,2003.5,2003.5,2003.49,2003.5,300.0,2003.5,2003.5,2003.49,2003.5,300.0
2025-01-16 14:25:00,2005.0,2007.7,2005.0,2007.7,1061.0,2005.0,2007.7,2005.0,2007.7,1061.0
2025-01-16 14:30:00,2002.26,2002.26,2002.26,2002.26,314.0,2002.26,2002.26,2002.26,2002.26,314.0
2025-01-16 14:35:00,2002.35,2002.35,2000.75,2002.16,316.0,2002.35,2002.35,2000.75,2002.16,316.0
2025-01-16 14:40:00,2001.86,2001.86,2001.85,2001.86,305.0,2001.86,2001.86,2001.85,2001.86,305.0
2025-01-16 14:45:00,2000.89,2000.89,1995.92,1995.92,413.0,2000.89,2000.89,1995.92,1995.92,413.0
2025-01-16 14:50:00,1995.52,1996.7,1995.51,1995.85,1544.0,1995.52,1996.7,1995.51,1995.85,1544.0
2025-01-16 14:55:00,1994.72,1996.98,1993.03,1994.69,2920.0,1994.72,1996.98,1993.03,1994.69,2920.0
2025-01-16 15:00:00,1990.02,1992.49,1989.11,1992.49,1310.0,1990.02,1992.49,1989.11,1992.49,1310.0
2025-01-16 15:05:00,1988.0,1988.0,1986.52,1986.52,208.0,1988.0,1988.0,1986.52,1986.52,208.0
2025-01-16 15:10:00,1980.19,1984.63,1980.19,1984.63,476.0,1980.19,1984.63,1980.19,1984.63,476.0
2025-01-16 15:15:00,1983.0,1983.0,1969.13,1969.13,1619.0,1983.0,1983.0,1969.13,1969.13,1619.0
2025-01-16 15:20:00,1971.44,1973.76,1969.13,1969.13,1005.0,1971.44,1973.76,1969.13,1969.13,1005.0
2025-01-16 15:25:00,1969.46,1970.0,1963.54,1967.54,1107.0,1969.46,1970.0,1963.54,1967.54,1107.0
2025-01-16 15:30:00,1971.81,1974.57,1971.81,1974.57,200.0,1971.81,1974.57,1971.81,1974.57,200.0
2025-01-16 15:35:00,1979.58,1979.58,1967.49,1967.49,564.0,1979.58,1979.58,1967.49,1967.49,564.0
2025-01-16 15:40:00,1980.0,1981.03,1975.94,1981.03,750.0,1980.0,1981.03,1975.94,1981.03,750.0
2025-01-16 15:45:00,1981.03,1981.2,1979.99,1981.2,435.0,1981.03,1981.2,1979.99,1981.2,435.0
2025-01-16 15:50:00,1984.24,1984.24,1974.93,1975.03,3092.0,1984.24,1984.24,1974.93,1975.03,3092.0
2025-01-16 15:55:00,1971.21,1974.3,1968.73,1968.73,5271.0,1971.21,1974.3,1968.73,1968.73,5271.0
2025-01-17 09:30:00,2007.95,2007.95,1964.99,1966.4,18522.0,2007.95,2007.95,1964.99,1966.4,18522.0
2025-01-17 09:35:00,1959.48,1959.48,1910.09,1953.14,6090.0,1959.48,1959.48,1910.09,1953.14,6090.0
2025-01-17 09:40:00,1940.43,1940.43,1908.25,1908.25,1492.0,1940.43,1940.43,1908.25,1908.25,1492.0
2025-01-17 09:45:00,1915.0,1925.0,1915.0,1925.0,822.0,1915.0,1925.0,1915.0,1925.0,822.0
2025-01-17 09:50:00,1906.0,1908.98,1900.0,1908.87,709.0,1906.0,1908.98,1900.0,1908.87,709.0
2025-01-17 09:55:00,1919.64,1919.64,1904.65,1904.65,2533.0,1919.64,1919.64,1904.65,1904.65,2533.0
2025-01-17 10:00:00,1909.7,1909.7,1902.1,1906.61,1748.0,1909.7,1909.7,1902.1,1906.61,1748.0
2025-01-17 10:05:00,1906.61,1906.61,1906.61,1906.61,0.0,1906.61,1906.61,1906.61,1906.61,0.0
2025-01-17 10:10:00,1923.27,1925.53,1923.0,1925.53,500.0,1923.27,1925.53,1923.0,1925.53,500.0
2025-01-17 10:15:00,1924.58,1929.3,1917.0,1929.3,4576.0,1924.58,1929.3,1917.0,1929.3,4576.0
2025-01-17 10:20:00,1930.0,1941.68,1927.46,1927.72,1204.0,1930.0,1941.68,1927.46,1927.72,1204.0
2025-01-17 10:25:00,1930.69,1930.69,1923.0,1926.94,600.0,1930.69,1930.69,1923.0,1926.94,600.0
2025-01-17 10:30:00,1930.0,1930.0,1922.5,1922.5,6667.0,1930.0,1930.0,1922.5,1922.5,6667.0
2025-01-17 10:35:00,1931.47,1931.47,1931.47,1931.47,100.0,1931.47,1931.47,1931.47,1931.47,100.0
2025-01-17 10:40:00,1931.27,1931.27,1920.74,1922.16,2393.0,1931.27,1931.27,1920.74,1922.16,2393.0
2025-01-17 10:45:00,1924.43,1932.9,1919.75,1925.47,2500.0,1924.43,1932.9,1919.75,1925.47,2500.0
2025-01-17 10:50:00,1930.0,1930.0,1929.12,1929.13,204.0,1930.0,1930.0,1929.12,1929.13,204.0
2025-01-17 10:55:00,1944.24,1944.24,1934.06,1934.07,492.0,1944.24,1944.24,1934.06,1934.07,492.0
2025-01-17 11:00:00,1931.87,1931.87,1931.07,1931.08,300.0,1931.87,1931.87,1931.07,1931.08,300.0
2025-01-17 11:05:00,1934.65,1943.6,1934.65,1938.74,1091.0,1934.65,1943.6,1934.65,1938.74,1091.0
2025-01-17 11:10:00,1939.84,1946.4,1937.64,1945.84,1400.0,1939.84,1946.4,1937.64,1945.84,1400.0
2025-01-17 11:15:00,1945.84,1945.84,1944.63,1944.63,933.0,1945.84,1945.84,1944.63,1944.63,933.0
2025-01-17 11:20:00,1939.51,1941.67,1939.51,1941.67,438.0,1939.51,1941.67,1939.51,1941.67,438.0
2025-01-17 11:25:00,1940.73,1944.59,1940.29,1944.59,404.0,1940.73,1944.59,1940.29,1944.59,404.0
2025-01-17 11:30:00,1944.64,1944.65,1941.91,1941.91,400.0,1944.64,1944.65,1941.91,1941.91,400.0
2025-01-17 11:35:00,1944.66,1945.0,1936.0,1940.23,810.0,1944.66,1945.0,1936.0,1940.23,810.0
2025-01-17 11:40:00,1939.27,1941.8,1939.1,1939.4,777.0,1939.27,1941.8,1939.1,1939.4,777.0
2025-01-17 11:45:00,1938.43,1938.43,1931.92,1931.92,1297.0,1938.43,1938.43,1931.92,1931.92,1297.0
2025-01-17 11:50:00,1935.14,1935.14,1935.14,1935.14,100.0,1935.14,1935.14,1935.14,1935.14,100.0
2025-01-17 11:55:00,1931.43,1931.43,1931.43,1931.43,100.0,1931.43,1931.43,1931.43,1931.43,100.0
2025-01-17 12:00:00,1927.68,1929.1,1924.44,1924.44,1884.0,1927.68,1929.1,1924.44,1924.44,1884.0
2025-01-17 12:05:00,1925.0,1925.0,1925.0,1925.0,219.0,1925.0,1925.0,1925.0,1925.0,219.0
2025-01-17 12:10:00,1922.73,1922.73,1914.82,1917.8,2105.0,1922.73,1922.73,1914.82,1917.8,2105.0
2025-01-17 12:15:00,1913.2,1915.64,1910.83,1915.64,801.0,1913.2,1915.64,1910.83,1915.64,801.0
2025-01-17 12:20:00,1915.0,1915.0,1910.0,1914.73,302.0,1915.0,1915.0,1910.0,1914.73,302.0
2025-01-17 12:25:00,1915.0,1915.0,1907.42,1910.21,2389.0,1915.0,1915.0,1907.42,1910.21,2389.0
2025-01-17 12:30:00,1914.66,1914.66,1909.05,1909.06,500.0,1914.66,1914.66,1909.05,1909.06,500.0
2025-01-17 12:35:00,1914.56,1914.56,1914.56,1914.56,110.0,1914.56,1914.56,1914.56,1914.56,110.0
2025-01-17 12:40:00,1919.79,1919.79,1913.44,1915.02,444.0,1919.79,1919.79,1913.44,1915.02,444.0
2025-01-17 12:45:00,1913.74,1913.74,1913.73,1913.74,100.0,1913.74,1913.74,1913.73,1913.74,100.0
2025-01-17 12:50:00,1911.86,1911.86,1907.15,1907.48,700.0,1911.86,1911.86,1907.15,1907.48,700.0
2025-01-17 12:55:00,1905.81,1908.72,1905.51,1906.26,600.0,1905.81,1908.72,1905.51,1906.26,600.0
2025-01-17 13:00:00,1909.25,1909.25,1905.15,1905.15,484.0,1909.25,1909.25,1905.15,1905.15,484.0
2025-01-17 13:05:00,1903.99,1903.99,1902.0,1902.0,1718.0,1903.99,1903.99,1902.0,1902.0,1718.0
2025-01-17 13:10:00,1902.5,1902.5,1895.86,1895.86,400.0,1902.5,1902.5,1895.86,1895.86,400.0
2025-01-17 13:15:00,1894.59,1894.59,1892.11,1892.62,600.0,1894.59,1894.59,1892.11,1892.62,600.0
2025-01-17 13:20:00,1895.0,1900.0,1895.0,1900.0,1338.0,1895.0,1900.0,1895.0,1900.0,1338.0
2025-01-17 13:25:00,1901.43,1904.41,1900.0,1904.41,906.0,1901.43,1904.41,1900.0,1904.41,906.0
2025-01-17 13:30:00,1898.99,1899.1,1898.99,1899.1,277.0,1898.99,1899.1,1898.99,1899.1,277.0
2025-01-17 13:35:00,1898.0,1898.0,1894.73,1894.73,500.0,1898.0,1898.0,1894.73,1894.73,500.0
2025-01-17 13:40:00,1896.92,1896.92,1893.87,1895.0,1023.0,1896.92,1896.92,1893.87,1895.0,1023.0
2025-01-17 13:45:00,1898.91,1898.91,1895.0,1895.29,802.0,1898.91,1898.91,1895.0,1895.29,802.0
2025-01-17 13:50:00,1897.89,1897.89,1889.78,1891.61,912.0,1897.89,1897.89,1889.78,1891.61,912.0
2025-01-17 13:55:00,1889.88,1895.0,1889.88,1892.08,1357.0,1889.88,1895.0,1889.88,1892.08,1357.0
2025-01-17 14:00:00,1889.97,1894.46,1889.08,1889.08,1108.0,1889.97,1894.46,1889.08,1889.08,1108.0
2025-01-17 14:05:00,1892.04,1892.04,1892.04,1892.04,333.0,1892.04,1892.04,1892.04,1892.04,333.0
2025-01-17 14:10:00,1892.08,1892.08,1890.0,1891.53,1413.0,1892.08,1892.08,1890.0,1891.53,1413.0
2025-01-17 14:15:00,1890.0,1890.0,1887.34,1887.35,2000.0,1890.0,1890.0,1887.34,1887.35,2000.0
2025-01-17 14:20:00,1886.7,1890.0,1884.4,1884.4,9488.0,1886.7,1890.0,1884.4,1884.4,9488.0
2025-01-17 14:25:00,1884.18,1884.8,1881.69,1881.69,600.0,1884.18,1884.8,1881.69,1881.69,600.0
2025-01-17 14:30:00,1880.0,1880.0,1876.53,1876.53,1012.0,1880.0,1880.0,1876.53,1876.53,1012.0
2025-01-17 14:35:00,1880.0,1887.88,1876.17,1887.88,2416.0,1880.0,1887.88,1876.17,1887.88,2416.0
2025-01-17 14:40:00,1890.22,1890.22,1885.15,1886.99,1250.0,1890.22,1890.22,1885.15,1886.99,1250.0
2025-01-17 14:45:00,1888.99,1891.52,1887.7,1887.71,785.0,1888.99,1891.52,1887.7,1887.71,785.0
2025-01-17 14:50:00,1885.27,1885.57,1885.04,1885.05,504.0,1885.27,1885.57,1885.04,1885.05,504.0
2025-01-17 14:55:00,1882.69,1887.41,1880.12,1887.41,937.0,1882.69,1887.41,1880.12,1887.41,937.0
2025-01-17 15:00:00,1887.56,1887.56,1886.2,1886.21,300.0,1887.56,1887.56,1886.2,1886.21,300.0
2025-01-17 15:05:00,1882.41,1885.82,1882.08,1885.82,2809.0,1882.41,1885.82,1882.08,1885.82,2809.0
2025-01-17 15:10:00,1889.0,1890.0,1889.0,1889.61,1330.0,1889.0,1890.0,1889.0,1889.61,1330.0
2025-01-17 15:15:00,1887.14,1887.37,1886.16,1886.16,500.0,1887.14,1887.37,1886.16,1886.16,500.0
2025-01-17 15:20:00,1887.71,1895.0,1887.59,1895.0,8334.0,1887.71,1895.0,1887.59,1895.0,8334.0
2025-01-17 15:25:00,1895.0,1895.0,1890.85,1892.67,2064.0,1895.0,1895.0,1890.85,1892.67,2064.0
2025-01-17 15:30:00,1889.9,1891.69,1889.46,1890.0,2220.0,1889.9,1891.69,1889.46,1890.0,2220.0
2025-01-17 15:35:00,1891.77,1893.21,1890.0,1893.21,1989.0,1891.77,1893.21,1890.0,1893.21,1989.0
2025-01-17 15:40:00,1895.0,1900.0,1893.8,1898.51,1878.0,1895.0,1900.0,1893.8,1898.51,1878.0
2025-01-17 15:45:00,1896.85,1900.0,1894.67,1894.67,2384.0,1896.85,1900.0,1894.67,1894.67,2384.0
2025-01-17 15:50:00,1898.98,1900.0,1894.71,1900.0,2759.0,1898.98,1900.0,1894.71,1900.0,2759.0
2025-01-17 15:55:00,1901.66,1901.85,1894.07,1897.98,4458.0,1901.66,1901.85,1894.07,1897.98,4458.0
2025-01-21 09:30:00,1910.04,1912.45,1908.93,1912.45,3328.0,1910.04,1912.45,1908.93,1912.45,3328.0
2025-01-21 09:35:00,1908.73,1908.73,1902.76,1908.0,500.0,1908.73,1908.73,1902.76,1908.0,500.0
2025-01-21 09:40:00,1903.16,1903.16,1903.16,1903.16,100.0,1903.16,1903.16,1903.16,1903.16,100.0
2025-01-21 09:45:00,1904.82,1907.8,1902.05,1902.05,2800.0,1904.82,1907.8,1902.05,1902.05,2800.0
2025-01-21 09:50:00,1899.27,1899.27,1893.08,1894.15,600.0,1899.27,1899.27,1893.08,1894.15,600.0
2025-01-21 09:55:00,1890.55,1890.69,1885.22,1887.03,3093.0,1890.55,1890.69,1885.22,1887.03,3093.0
2025-01-21 10:00:00,1890.01,1890.01,1883.76,1883.77,400.0,1890.01,1890.01,1883.76,1883.77,400.0
2025-01-21 10:05:00,1885.01,1890.0,1885.01,1889.48,1100.0,1885.01,1890.0,1885.01,1889.48,1100.0
2025-01-21 10:10:00,1880.97,1890.87,1880.5,1880.5,2079.0,1880.97,1890.87,1880.5,1880.5,2079.0
2025-01-21 10:15:00,1882.38,1891.07,1880.0,1891.07,740.0,1882.38,1891.07,1880.0,1891.07,740.0
2025-01-21 10:20:00,1893.08,1895.0,1886.94,1890.95,3202.0,1893.08,1895.0,1886.94,1890.95,3202.0
2025-01-21 10:25:00,1889.58,1889.58,1888.81,1888.81,200.0,1889.58,1889.58,1888.81,1888.81,200.0
2025-01-21 10:30:00,1887.3,1890.35,1883.45,1887.43,5995.0,1887.3,1890.35,1883.45,1887.43,5995.0
2025-01-21 10:35:00,1890.0,1890.0,1884.56,1884.56,1107.0,1890.0,1890.0,1884.56,1884.56,1107.0
2025-01-21 10:40:00,1885.0,1885.0,1885.0,1885.0,684.0,1885.0,1885.0,1885.0,1885.0,684.0
2025-01-21 10:45:00,1885.0,1885.27,1885.0,1885.27,387.0,1885.0,1885.27,1885.0,1885.27,387.0
2025-01-21 10:50:00,1890.0,1891.38,1890.0,1890.0,763.0,1890.0,1891.38,1890.0,1890.0,763.0
2025-01-21 10:55:00,1890.0,1890.0,1890.0,1890.0,0.0,1890.0,1890.0,1890.0,1890.0,0.0
2025-01-21 11:00:00,1891.27,1891.27,1887.21,1887.21,500.0,1891.27,1891.27,1887.21,1887.21,500.0
2025-01-21 11:05:00,1887.61,1890.0,1885.0,1885.0,1800.0,1887.61,1890.0,1885.0,1885.0,1800.0
2025-01-21 11:10:00,1885.0,1885.0,1876.89,1878.48,1205.0,1885.0,1885.0,1876.89,1878.48,1205.0
2025-01-21 11:15:00,1878.48,1878.48,1878.48,1878.48,0.0,1878.48,1878.48,1878.48,1878.48,0.0
2025-01-21 11:20:00,1880.0,1883.41,1880.0,1881.82,1391.0,1880.0,1883.41,1880.0,1881.82,1391.0
2025-01-21 11:25:00,1881.82,1881.82,1881.82,1881.82,0.0,1881.82,1881.82,1881.82,1881.82,0.0
2025-01-21 11:30:00,1880.0,1880.52,1878.99,1880.52,2122.0,1880.0,1880.52,1878.99,1880.52,2122.0
2025-01-21 11:35:00,1878.29,1878.3,1877.27,1877.29,622.0,1878.29,1878.3,1877.27,1877.29,622.0
2025-01-21 11:40:00,1878.86,1878.93,1878.86,1878.93,307.0,1878.86,1878.93,1878.86,1878.93,307.0
2025-01-21 11:45:00,1881.55,1881.55,1881.55,1881.55,100.0,1881.55,1881.55,1881.55,1881.55,100.0
2025-01-21 11:50:00,1881.53,1885.96,1881.53,1885.96,1785.0,1881.53,1885.96,1881.53,1885.96,1785.0
2025-01-21 11:55:00,1885.67,1885.67,1885.66,1885.67,200.0,1885.67,1885.67,1885.66,1885.67,200.0
2025-01-21 12:00:00,1884.71,1891.19,1884.71,1891.19,2553.0,1884.71,1891.19,1884.71,1891.19,2553.0
2025-01-21 12:05:00,1890.0,1890.0,1890.0,1890.0,207.0,1890.0,1890.0,1890.0,1890.0,207.0
2025-01-21 12:10:00,1890.0,1890.0,1888.85,1888.85,242.0,1890.0,1890.0,1888.85,1888.85,242.0
2025-01-21 12:15:00,1884.74,1887.37,1884.74,1887.25,368.0,1884.74,1887.37,1884.74,1887.25,368.0
2025-01-21 12:20:00,1887.05,1890.0,1884.51,1890.0,4595.0,1887.05,1890.0,1884.51,1890.0,4595.0
2025-01-21 12:25:00,1890.0,1892.26,1889.73,1892.12,3263.0,1890.0,1892.26,1889.73,1892.12,3263.0
2025-01-21 12:30:00,1895.0,1897.32,1893.33,1897.32,2430.0,1895.0,1897.32,1893.33,1897.32,2430.0
2025-01-21 12:35:00,1899.72,1899.72,1892.45,1892.46,549.0,1899.72,1899.72,1892.45,1892.46,549.0
2025-01-21 12:40:00,1892.08,1896.71,1892.07,1896.71,1240.0,1892.08,1896.71,1892.07,1896.71,1240.0
2025-01-21 12:45:00,1897.26,1902.25,1897.25,1902.25,2377.0,1897.26,1902.25,1897.25,1902.25,2377.0
2025-01-21 12:50:00,1899.77,1900.0,1899.77,1900.0,1072.0,1899.77,1900.0,1899.77,1900.0,1072.0
2025-01-21 12:55:00,1901.86,1902.65,1901.86,1902.65,300.0,1901.86,1902.65,1901.86,1902.65,300.0
2025-01-21 13:00:00,1900.0,1900.0,1899.99,1900.0,811.0,1900.0,1900.0,1899.99,1900.0,811.0
2025-01-21 13:05:00,1901.94,1910.45,1901.94,1910.35,2061.0,1901.94,1910.45,1901.94,1910.35,2061.0
2025-01-21 13:10:00,1903.58,1905.0,1903.58,1905.0,789.0,1903.58,1905.0,1903.58,1905.0,789.0
2025-01-21 13:15:00,1910.0,1910.0,1910.0,1910.0,306.0,1910.0,1910.0,1910.0,1910.0,306.0
2025-01-21 13:20:00,1910.0,1910.0,1910.0,1910.0,0.0,1910.0,1910.0,1910.0,1910.0,0.0
2025-01-21 13:25:00,1907.0,1907.28,1905.0,1907.28,700.0,1907.0,1907.28,1905.0,1907.28,700.0
2025-01-21 13:30:00,1907.16,1916.59,1907.16,1916.59,1202.0,1907.16,1916.59,1907.16,1916.59,1202.0
2025-01-21 13:35:00,1913.88,1913.89,1910.0,1910.0,300.0,1913.88,1913.89,1910.0,1910.0,300.0
2025-01-21 13:40:00,1912.13,1912.14,1912.13,1912.13,300.0,1912.13,1912.14,1912.13,1912.13,300.0
2025-01-21 13:45:00,1907.8,1907.8,1907.28,1907.29,200.0,1907.8,1907.8,1907.28,1907.29,200.0
2025-01-21 13:50:00,1905.0,1905.3,1905.0,1905.3,900.0,1905.0,1905.3,1905.0,1905.3,900.0
2025-01-21 13:55:00,1905.71,1905.71,1900.92,1905.48,804.0,1905.71,1905.71,1900.92,1905.48,804.0
2025-01-21 14:00:00,1906.26,1909.94,1906.26,1909.76,600.0,1906.26,1909.94,1906.26,1909.76,600.0
2025-01-21 14:05:00,1908.15,1913.12,1908.15,1913.12,4529.0,1908.15,1913.12,1908.15,1913.12,4529.0
2025-01-21 14:10:00,1913.93,1913.93,1913.93,1913.93,100.0,1913.93,1913.93,1913.93,1913.93,100.0
2025-01-21 14:15:00,1910.16,1910.16,1909.15,1909.16,400.0,1910.16,1910.16,1909.15,1909.16,400.0
2025-01-21 14:20:00,1908.31,1908.31,1908.15,1908.15,308.0,1908.31,1908.31,1908.15,1908.15,308.0
2025-01-21 14:25:00,1908.17,1912.0,1908.17,1910.53,1721.0,1908.17,1912.0,1908.17,1910.53,1721.0
2025-01-21 14:30:00,1908.39,1908.39,1908.39,1908.39,100.0,1908.39,1908.39,1908.39,1908.39,100.0
2025-01-21 14:35:00,1905.97,1905.97,1903.49,1905.57,900.0,1905.97,1905.97,1903.49,1905.57,900.0
2025-01-21 14:40:00,1909.83,1910.0,1905.0,1910.0,1421.0,1909.83,1910.0,1905.0,1910.0,1421.0
2025-01-21 14:45:00,1907.84,1907.84,1907.83,1907.83,200.0,1907.84,1907.84,1907.83,1907.83,200.0
2025-01-21 14:50:00,1907.83,1912.25,1907.0,1912.25,2900.0,1907.83,1912.25,1907.0,1912.25,2900.0
2025-01-21 14:55:00,1909.37,1911.16,1909.37,1910.96,895.0,1909.37,1911.16,1909.37,1910.96,895.0
2025-01-21 15:00:00,1910.96,1910.96,1910.96,1910.96,0.0,1910.96,1910.96,1910.96,1910.96,0.0
2025-01-21 15:05:00,1908.46,1909.95,1908.45,1909.36,810.0,1908.46,1909.95,1908.45,1909.36,810.0
2025-01-21 15:10:00,1909.38,1909.38,1908.5,1908.5,300.0,1909.38,1909.38,1908.5,1908.5,300.0
2025-01-21 15:15:00,1907.54,1907.57,1906.67,1907.57,1104.0,1907.54,1907.57,1906.67,1907.57,1104.0
2025-01-21 15:20:00,1906.7,1907.72,1905.01,1905.01,1890.0,1906.7,1907.72,1905.01,1905.01,1890.0
2025-01-21 15:25:00,1903.04,1903.96,1900.28,1903.65,1747.0,1903.04,1903.96,1900.28,1903.65,1747.0
2025-01-21 15:30:00,1905.18,1905.73,1902.88,1904.8,1123.0,1905.18,1905.73,1902.88,1904.8,1123.0
2025-01-21 15:35:00,1905.91,1907.8,1901.85,1901.88,2000.0,1905.91,1907.8,1901.85,1901.88,2000.0
2025-01-21 15:40:00,1903.39,1903.39,1898.72,1898.9,1742.0,1903.39,1903.39,1898.72,1898.9,1742.0
2025-01-21 15:45:00,1900.36,1900.52,1898.38,1899.77,1120.0,1900.36,1900.52,1898.38,1899.77,1120.0
2025-01-21 15:50:00,1899.0,1900.37,1894.3,1894.56,4776.0,1899.0,1900.37,1894.3,1894.56,4776.0
2025-01-21 15:55:00,1893.03,1895.55,1886.74,1893.61,20910.0,1893.03,1895.55,1886.74,1893.61,20910.0
2025-01-22 09:30:00,1918.09,1918.09,1889.72,1889.72,3548.0,1918.09,1918.09,1889.72,1889.72,3548.0
2025-01-22 09:35:00,1901.05,1901.06,1877.76,1877.79,2125.0,1901.05,1901.06,1877.76,1877.79,2125.0
2025-01-22 09:40:00,1890.75,1890.75,1883.87,1883.87,700.0,1890.75,1890.75,1883.87,1883.87,700.0
2025-01-22 09:45:00,1888.85,1892.57,1882.88,1886.49,932.0,1888.85,1892.57,1882.88,1886.49,932.0
2025-01-22 09:50:00,1897.53,1904.6,1897.26,1898.14,500.0,1897.53,1904.6,1897.26,1898.14,500.0
2025-01-22 09:55:00,1907.69,1910.38,1901.38,1901.38,1105.0,1907.69,1910.38,1901.38,1901.38,1105.0
2025-01-22 10:00:00,1900.48,1900.48,1895.85,1897.31,700.0,1900.48,1900.48,1895.85,1897.31,700.0
2025-01-22 10:05:00,1895.57,1895.57,1887.74,1888.95,1109.0,1895.57,1895.57,1887.74,1888.95,1109.0
2025-01-22 10:10:00,1883.48,1883.48,1876.96,1879.68,2513.0,1883.48,1883.48,1876.96,1879.68,2513.0
2025-01-22 10:15:00,1879.68,1879.68,1870.86,1873.66,940.0,1879.68,1879.68,1870.86,1873.66,940.0
2025-01-22 10:20:00,1870.6,1870.6,1864.61,1865.27,2585.0,1870.6,1870.6,1864.61,1865.27,2585.0
2025-01-22 10:25:00,1861.36,1864.98,1858.48,1864.24,1360.0,1861.36,1864.98,1858.48,1864.24,1360.0
2025-01-22 10:30:00,1863.0,1865.5,1842.19,1842.19,4508.0,1863.0,1865.5,1842.19,1842.19,4508.0
2025-01-22 10:35:00,1842.3,1865.9,1842.29,1857.32,4270.0,1842.3,1865.9,1842.29,1857.32,4270.0
2025-01-22 10:40:00,1858.05,1862.87,1850.0,1857.79,939.0,1858.05,1862.87,1850.0,1857.79,939.0
2025-01-22 10:45:00,1860.77,1864.01,1854.9,1854.9,888.0,1860.77,1864.01,1854.9,1854.9,888.0
2025-01-22 10:50:00,1859.22,1869.56,1859.21,1869.56,1000.0,1859.22,1869.56,1859.21,1869.56,1000.0
2025-01-22 10:55:00,1867.87,1873.66,1867.87,1869.74,400.0,1867.87,1873.66,1867.87,1869.74,400.0
2025-01-22 11:00:00,1871.34,1871.34,1865.99,1868.29,800.0,1871.34,1871.34,1865.99,1868.29,800.0
2025-01-22 11:05:00,1874.74,1875.0,1869.3,1869.3,580.0,1874.74,1875.0,1869.3,1869.3,580.0
2025-01-22 11:10:00,1871.41,1871.41,1871.41,1871.41,119.0,1871.41,1871.41,1871.41,1871.41,119.0
2025-01-22 11:15:00,1873.53,1873.53,1873.53,1873.53,100.0,1873.53,1873.53,1873.53,1873.53,100.0
2025-01-22 11:20:00,1880.0,1880.0,1874.66,1874.66,500.0,1880.0,1880.0,1874.66,1874.66,500.0
2025-01-22 11:25:00,1878.3,1880.0,1878.29,1880.0,200.0,1878.3,1880.0,1878.29,1880.0,200.0
2025-01-22 11:30:00,1875.87,1875.87,1871.54,1872.0,851.0,1875.87,1875.87,1871.54,1872.0,851.0
2025-01-22 11:35:00,1870.0,1870.0,1865.58,1865.58,914.0,1870.0,1870.0,1865.58,1865.58,914.0
2025-01-22 11:40:00,1864.16,1866.63,1863.34,1863.34,512.0,1864.16,1866.63,1863.34,1863.34,512.0
2025-01-22 11:45:00,1864.58,1867.2,1863.66,1864.57,1645.0,1864.58,1867.2,1863.66,1864.57,1645.0
2025-01-22 11:50:00,1864.21,1866.64,1864.21,1865.53,400.0,1864.21,1866.64,1864.21,1865.53,400.0
2025-01-22 11:55:00,1866.98,1871.4,1866.98,1870.37,1005.0,1866.98,1871.4,1866.98,1870.37,1005.0
2025-01-22 12:00:00,1870.17,1870.61,1870.0,1870.61,2516.0,1870.17,1870.61,1870.0,1870.61,2516.0
2025-01-22 12:05:00,1873.56,1873.56,1873.56,1873.56,100.0,1873.56,1873.56,1873.56,1873.56,100.0
2025-01-22 12:10:00,1870.86,1872.86,1870.12,1871.11,700.0,1870.86,1872.86,1870.12,1871.11,700.0
2025-01-22 12:15:00,1867.3,1870.08,1867.3,1867.58,600.0,1867.3,1870.08,1867.3,1867.58,600.0
2025-01-22 12:20:00,1866.6,1867.39,1863.85,1865.87,2402.0,1866.6,1867.39,1863.85,1865.87,2402.0
2025-01-22 12:25:00,1865.0,1865.0,1863.84,1863.85,425.0,1865.0,1865.0,1863.84,1863.85,425.0
2025-01-22 12:30:00,1864.67,1865.0,1862.65,1865.0,826.0,1864.67,1865.0,1862.65,1865.0,826.0
2025-01-22 12:35:00,1865.0,1869.11,1864.62,1869.11,1000.0,1865.0,1869.11,1864.62,1869.11,1000.0
2025-01-22 12:40:00,1869.11,1869.11,1869.11,1869.11,0.0,1869.11,1869.11,1869.11,1869.11,0.0
2025-01-22 12:45:00,1866.4,1866.4,1866.4,1866.4,100.0,1866.4,1866.4,1866.4,1866.4,100.0
2025-01-22 12:50:00,1863.56,1865.0,1862.12,1862.92,870.0,1863.56,1865.0,1862.12,1862.92,870.0
2025-01-22 12:55:00,1860.83,1860.83,1856.51,1860.0,843.0,1860.83,1860.83,1856.51,1860.0,843.0
2025-01-22 13:00:00,1862.75,1862.75,1861.41,1861.41,359.0,1862.75,1862.75,1861.41,1861.41,359.0
2025-01-22 13:05:00,1866.86,1866.86,1865.0,1865.0,203.0,1866.86,1866.86,1865.0,1865.0,203.0
2025-01-22 13:10:00,1865.0,1865.0,1865.0,1865.0,0.0,1865.0,1865.0,1865.0,1865.0,0.0
2025-01-22 13:15:00,1863.62,1865.0,1863.62,1863.64,724.0,1863.62,1865.0,1863.62,1863.64,724.0
2025-01-22 13:20:00,1860.0,1861.55,1860.0,1861.33,300.0,1860.0,1861.55,1860.0,1861.33,300.0
2025-01-22 13:25:00,1857.67,1857.67,1857.67,1857.67,100.0,1857.67,1857.67,1857.67,1857.67,100.0
2025-01-22 13:30:00,1858.22,1858.22,1858.22,1858.22,100.0,1858.22,1858.22,1858.22,1858.22,100.0
2025-01-22 13:35:00,1861.49,1861.49,1858.72,1858.72,233.0,1861.49,1861.49,1858.72,1858.72,233.0
2025-01-22 13:40:00,1858.72,1858.72,1858.72,1858.72,0.0,1858.72,1858.72,1858.72,1858.72,0.0
2025-01-22 13:45:00,1859.82,1859.82,1859.82,1859.82,100.0,1859.82,1859.82,1859.82,1859.82,100.0
2025-01-22 13:50:00,1861.44,1861.44,1860.8,1860.8,200.0,1861.44,1861.44,1860.8,1860.8,200.0
2025-01-22 13:55:00,1860.8,1860.8,1860.8,1860.8,0.0,1860.8,1860.8,1860.8,1860.8,0.0
2025-01-22 14:00:00,1860.8,1860.8,1860.8,1860.8,0.0,1860.8,1860.8,1860.8,1860.8,0.0
2025-01-22 14:05:00,1864.59,1864.99,1860.48,1860.48,1500.0,1864.59,1864.99,1860.48,1860.48,1500.0
2025-01-22 14:10:00,1860.47,1872.97,1860.47,1871.0,3200.0,1860.47,1872.97,1860.47,1871.0,3200.0
2025-01-22 14:15:00,1871.0,1871.0,1871.0,1871.0,0.0,1871.0,1871.0,1871.0,1871.0,0.0
2025-01-22 14:20:00,1872.54,1874.24,1872.54,1874.24,200.0,1872.54,1874.24,1872.54,1874.24,200.0
2025-01-22 14:25:00,1874.61,1874.61,1874.6,1874.6,200.0,1874.61,1874.61,1874.6,1874.6,200.0
2025-01-22 14:30:00,1874.95,1876.28,1874.6,1875.17,700.0,1874.95,1876.28,1874.6,1875.17,700.0
2025-01-22 14:35:00,1875.0,1875.0,1873.37,1874.99,826.0,1875.0,1875.0,1873.37,1874.99,826.0
2025-01-22 14:40:00,1873.38,1875.0,1873.38,1875.0,922.0,1873.38,1875.0,1873.38,1875.0,922.0
2025-01-22 14:45:00,1875.0,1887.5,1874.87,1887.5,2746.0,1875.0,1887.5,1874.87,1887.5,2746.0
2025-01-22 14:50:00,1888.07,1892.29,1888.0,1889.65,900.0,1888.07,1892.29,1888.0,1889.65,900.0
2025-01-22 14:55:00,1889.65,1889.65,1889.65,1889.65,0.0,1889.65,1889.65,1889.65,1889.65,0.0
2025-01-22 15:00:00,1890.98,1891.57,1886.29,1886.29,300.0,1890.98,1891.57,1886.29,1886.29,300.0
2025-01-22 15:05:00,1883.94,1887.08,1883.94,1887.08,300.0,1883.94,1887.08,1883.94,1887.08,300.0
2025-01-22 15:10:00,1887.08,1887.08,1887.08,1887.08,0.0,1887.08,1887.08,1887.08,1887.08,0.0
2025-01-22 15:15:00,1884.22,1885.0,1884.22,1885.0,376.0,1884.22,1885.0,1884.22,1885.0,376.0
2025-01-22 15:20:00,1887.45,1889.36,1887.44,1889.36,200.0,1887.45,1889.36,1887.44,1889.36,200.0
2025-01-22 15:25:00,1888.55,1888.55,1887.09,1888.46,408.0,1888.55,1888.55,1887.09,1888.46,408.0
2025-01-22 15:30:00,1886.08,1886.66,1883.98,1884.72,960.0,1886.08,1886.66,1883.98,1884.72,960.0
2025-01-22 15:35:00,1886.56,1892.03,1886.56,1890.17,1620.0,1886.56,1892.03,1886.56,1890.17,1620.0
2025-01-22 15:40:00,1890.59,1891.58,1890.58,1891.11,800.0,1890.59,1891.58,1890.58,1891.11,800.0
2025-01-22 15:45:00,1891.11,1891.11,1891.11,1891.11,0.0,1891.11,1891.11,1891.11,1891.11,0.0
2025-01-22 15:50:00,1887.11,1888.7,1875.1,1875.1,1490.0,1887.11,1888.7,1875.1,1875.1,1490.0
2025-01-22 15:55:00,1871.93,1878.53,1871.93,1878.47,5111.0,1871.93,1878.53,1871.93,1878.47,5111.0
2025-01-23 09:30:00,1880.32,1880.32,1847.12,1849.18,3482.0,1880.32,1880.32,1847.12,1849.18,3482.0
2025-01-23 09:35:00,1854.46,1860.05,1854.45,1860.05,720.0,1854.46,1860.05,1854.45,1860.05,720.0
2025-01-23 09:40:00,1859.51,1859.51,1848.74,1854.73,405.0,1859.51,1859.51,1848.74,1854.73,405.0
2025-01-23 09:45:00,1852.54,1855.25,1843.21,1845.42,1122.0,1852.54,1855.25,1843.21,1845.42,1122.0
2025-01-23 09:50:00,1848.69,1848.69,1848.69,1848.69,100.0,1848.69,1848.69,1848.69,1848.69,100.0
2025-01-23 09:55:00,1848.2,1850.0,1835.5,1845.61,2865.0,1848.2,1850.0,1835.5,1845.61,2865.0
2025-01-23 10:00:00,1845.73,1848.16,1844.58,1846.28,800.0,1845.73,1848.16,1844.58,1846.28,800.0
2025-01-23 10:05:00,1850.0,1850.0,1842.26,1846.13,1200.0,1850.0,1850.0,1842.26,1846.13,1200.0
2025-01-23 10:10:00,1849.8,1855.11,1849.8,1850.0,510.0,1849.8,1855.11,1849.8,1850.0,510.0
2025-01-23 10:15:00,1845.38,1845.39,1839.96,1840.14,1292.0,1845.38,1845.39,1839.96,1840.14,1292.0
2025-01-23 10:20:00,1839.25,1848.89,1838.94,1845.87,1100.0,1839.25,1848.89,1838.94,1845.87,1100.0
2025-01-23 10:25:00,1843.23,1843.23,1831.44,1834.96,1110.0,1843.23,1843.23,1831.44,1834.96,1110.0
2025-01-23 10:30:00,1834.96,1838.28,1834.25,1836.77,3525.0,1834.96,1838.28,1834.25,1836.77,3525.0
2025-01-23 10:35:00,1840.0,1840.01,1832.56,1833.4,2810.0,1840.0,1840.01,1832.56,1833.4,2810.0
2025-01-23 10:40:00,1831.23,1835.35,1831.23,1834.13,901.0,1831.23,1835.35,1831.23,1834.13,901.0
2025-01-23 10:45:00,1834.13,1837.96,1834.13,1837.96,1000.0,1834.13,1837.96,1834.13,1837.96,1000.0
2025-01-23 10:50:00,1840.47,1845.09,1840.47,1844.71,500.0,1840.47,1845.09,1840.47,1844.71,500.0
2025-01-23 10:55:00,1847.23,1847.24,1844.74,1845.63,1300.0,1847.23,1847.24,1844.74,1845.63,1300.0
2025-01-23 11:00:00,1845.0,1846.09,1845.0,1845.46,800.0,1845.0,1846.09,1845.0,1845.46,800.0
2025-01-23 11:05:00,1846.0,1846.0,1843.62,1843.63,825.0,1846.0,1846.0,1843.62,1843.63,825.0
2025-01-23 11:10:00,1842.93,1845.9,1841.24,1843.97,1555.0,1842.93,1845.9,1841.24,1843.97,1555.0
2025-01-23 11:15:00,1844.36,1846.0,1841.19,1841.19,1508.0,1844.36,1846.0,1841.19,1841.19,1508.0
2025-01-23 11:20:00,1839.85,1841.36,1839.79,1841.36,938.0,1839.85,1841.36,1839.79,1841.36,938.0
2025-01-23 11:25:00,1842.43,1842.43,1840.95,1842.05,900.0,1842.43,1842.43,1840.95,1842.05,900.0
2025-01-23 11:30:00,1841.99,1846.43,1841.99,1846.43,1635.0,1841.99,1846.43,1841.99,1846.43,1635.0
2025-01-23 11:35:00,1846.68,1846.68,1844.57,1844.57,700.0,1846.68,1846.68,1844.57,1844.57,700.0
2025-01-23 11:40:00,1844.58,1846.0,1844.57,1845.54,1800.0,1844.58,1846.0,1844.57,1845.54,1800.0
2025-01-23 11:45:00,1845.09,1847.66,1842.61,1842.62,2411.0,1845.09,1847.66,1842.61,1842.62,2411.0
2025-01-23 11:50:00,1845.0,1845.22,1845.0,1845.22,400.0,1845.0,1845.22,1845.0,1845.22,400.0
2025-01-23 11:55:00,1845.23,1847.75,1845.08,1845.08,1116.0,1845.23,1847.75,1845.08,1845.08,1116.0
2025-01-23 12:00:00,1844.85,1848.53,1844.64,1848.53,801.0,1844.85,1848.53,1844.64,1848.53,801.0
2025-01-23 12:05:00,1845.07,1846.99,1844.64,1844.64,300.0,1845.07,1846.99,1844.64,1844.64,300.0
2025-01-23 12:10:00,1844.65,1845.0,1842.47,1842.47,1166.0,1844.65,1845.0,1842.47,1842.47,1166.0
2025-01-23 12:15:00,1843.17,1843.41,1843.17,1843.32,500.0,1843.17,1843.41,1843.17,1843.32,500.0
2025-01-23 12:20:00,1844.05,1848.0,1843.78,1843.78,1340.0,1844.05,1848.0,1843.78,1843.78,1340.0
2025-01-23 12:25:00,1844.66,1847.0,1844.66,1847.0,387.0,1844.66,1847.0,1844.66,1847.0,387.0
2025-01-23 12:30:00,1846.81,1846.81,1845.0,1845.0,988.0,1846.81,1846.81,1845.0,1845.0,988.0
2025-01-23 12:35:00,1843.22,1845.2,1843.22,1845.2,610.0,1843.22,1845.2,1843.22,1845.2,610.0
2025-01-23 12:40:00,1845.95,1847.0,1845.95,1846.31,1549.0,1845.95,1847.0,1845.95,1846.31,1549.0
2025-01-23 12:45:00,1846.0,1852.1,1845.55,1851.87,2402.0,1846.0,1852.1,1845.55,1851.87,2402.0
2025-01-23 12:50:00,1852.0,1856.07,1852.0,1856.07,702.0,1852.0,1856.07,1852.0,1856.07,702.0
2025-01-23 12:55:00,1853.48,1859.96,1853.48,1859.96,1068.0,1853.48,1859.96,1853.48,1859.96,1068.0
2025-01-23 13:00:00,1860.81,1860.81,1860.39,1860.39,400.0,1860.81,1860.81,1860.39,1860.39,400.0
2025-01-23 13:05:00,1863.89,1864.63,1863.89,1864.63,2200.0,1863.89,1864.63,1863.89,1864.63,2200.0
2025-01-23 13:10:00,1867.37,1867.37,1863.25,1863.26,993.0,1867.37,1867.37,1863.25,1863.26,993.0
2025-01-23 13:15:00,1862.87,1862.88,1854.14,1854.15,2281.0,1862.87,1862.88,1854.14,1854.15,2281.0
2025-01-23 13:20:00,1857.07,1860.0,1854.99,1860.0,4936.0,1857.07,1860.0,1854.99,1860.0,4936.0
2025-01-23 13:25:00,1860.0,1862.51,1859.05,1862.51,2023.0,1860.0,1862.51,1859.05,1862.51,2023.0
2025-01-23 13:30:00,1859.96,1860.02,1857.36,1857.36,552.0,1859.96,1860.02,1857.36,1857.36,552.0
2025-01-23 13:35:00,1859.1,1859.1,1858.22,1858.22,200.0,1859.1,1859.1,1858.22,1858.22,200.0
2025-01-23 13:40:00,1859.04,1859.04,1859.03,1859.04,100.0,1859.04,1859.04,1859.03,1859.04,100.0
2025-01-23 13:45:00,1858.96,1858.96,1858.95,1858.96,209.0,1858.96,1858.96,1858.95,1858.96,209.0
2025-01-23 13:50:00,1856.32,1859.63,1856.32,1858.16,869.0,1856.32,1859.63,1856.32,1858.16,869.0
2025-01-23 13:55:00,1858.83,1858.83,1852.56,1854.62,2041.0,1858.83,1858.83,1852.56,1854.62,2041.0
2025-01-23 14:00:00,1855.91,1855.91,1855.91,1855.91,100.0,1855.91,1855.91,1855.91,1855.91,100.0
2025-01-23 14:05:00,1855.09,1855.09,1841.43,1847.28,13303.0,1855.09,1855.09,1841.43,1847.28,13303.0
2025-01-23 14:10:00,1847.28,1850.01,1846.06,1849.51,3292.0,1847.28,1850.01,1846.06,1849.51,3292.0
2025-01-23 14:15:00,1852.81,1855.0,1852.79,1852.79,1161.0,1852.81,1855.0,1852.79,1852.79,1161.0
2025-01-23 14:20:00,1852.15,1854.82,1848.64,1854.81,1141.0,1852.15,1854.82,1848.64,1854.81,1141.0
2025-01-23 14:25:00,1853.22,1856.95,1852.37,1854.86,4630.0,1853.22,1856.95,1852.37,1854.86,4630.0
2025-01-23 14:30:00,1853.81,1856.32,1852.95,1853.98,5005.0,1853.81,1856.32,1852.95,1853.98,5005.0
2025-01-23 14:35:00,1855.0,1859.74,1849.07,1856.0,4533.0,1855.0,1859.74,1849.07,1856.0,4533.0
2025-01-23 14:40:00,1854.5,1855.78,1849.48,1851.81,700.0,1854.5,1855.78,1849.48,1851.81,700.0
2025-01-23 14:45:00,1852.14,1852.89,1850.95,1851.57,1661.0,1852.14,1852.89,1850.95,1851.57,1661.0
2025-01-23 14:50:00,1853.89,1853.9,1849.0,1849.0,360.0,1853.89,1853.9,1849.0,1849.0,360.0
2025-01-23 14:55:00,1847.74,1851.12,1847.74,1849.65,500.0,1847.74,1851.12,1847.74,1849.65,500.0
2025-01-23 15:00:00,1850.0,1850.0,1845.2,1845.21,1216.0,1850.0,1850.0,1845.2,1845.21,1216.0
2025-01-23 15:05:00,1847.19,1847.19,1845.0,1845.0,200.0,1847.19,1847.19,1845.0,1845.0,200.0
2025-01-23 15:10:00,1847.4,1847.5,1846.1,1847.17,2640.0,1847.4,1847.5,1846.1,1847.17,2640.0
2025-01-23 15:15:00,1846.5,1846.8,1846.49,1846.8,200.0,1846.5,1846.8,1846.49,1846.8,200.0
2025-01-23 15:20:00,1847.51,1849.0,1846.37,1847.99,1156.0,1847.51,1849.0,1846.37,1847.99,1156.0
2025-01-23 15:25:00,1850.0,1851.83,1850.0,1851.5,1001.0,1850.0,1851.83,1850.0,1851.5,1001.0
2025-01-23 15:30:00,1851.51,1853.63,1850.48,1853.63,1756.0,1851.51,1853.63,1850.48,1853.63,1756.0
2025-01-23 15:35:00,1855.0,1855.0,1850.62,1852.26,2589.0,1855.0,1855.0,1850.62,1852.26,2589.0
2025-01-23 15:40:00,1852.04,1852.05,1848.96,1851.99,1755.0,1852.04,1852.05,1848.96,1851.99,1755.0
2025-01-23 15:45:00,1852.0,1852.92,1847.51,1847.51,6137.0,1852.0,1852.92,1847.51,1847.51,6137.0
2025-01-23 15:50:00,1850.64,1853.17,1849.22,1850.28,6254.0,1850.64,1853.17,1849.22,1850.28,6254.0
2025-01-23 15:55:00,1850.46,1855.0,1850.43,1853.0,16868.0,1850.46,1855.0,1850.43,1853.0,16868.0
2025-01-24 09:30:00,1855.33,1855.33,1853.05,1853.05,1891.0,1855.33,1855.33,1853.05,1853.05,1891.0
2025-01-24 09:35:00,1852.89,1855.0,1852.89,1854.92,600.0,1852.89,1855.0,1852.89,1854.92,600.0
2025-01-24 09:40:00,1862.48,1863.94,1862.48,1863.94,300.0,1862.48,1863.94,1862.48,1863.94,300.0
2025-01-24 09:45:00,1865.12,1865.12,1856.56,1856.57,1500.0,1865.12,1865.12,1856.56,1856.57,1500.0
2025-01-24 09:50:00,1860.0,1860.0,1855.03,1855.04,812.0,1860.0,1860.0,1855.03,1855.04,812.0
2025-01-24 09:55:00,1855.04,1855.04,1852.0,1852.54,600.0,1855.04,1855.04,1852.0,1852.54,600.0
2025-01-24 10:00:00,1855.0,1855.0,1852.55,1852.56,506.0,1855.0,1855.0,1852.55,1852.56,506.0
2025-01-24 10:05:00,1854.98,1856.02,1852.56,1856.02,300.0,1854.98,1856.02,1852.56,1856.02,300.0
2025-01-24 10:10:00,1856.76,1856.77,1856.55,1856.55,500.0,1856.76,1856.77,1856.55,1856.55,500.0
2025-01-24 10:15:00,1859.57,1859.57,1857.41,1857.42,1387.0,1859.57,1859.57,1857.41,1857.42,1387.0
2025-01-24 10:20:00,1854.83,1854.83,1854.83,1854.83,100.0,1854.83,1854.83,1854.83,1854.83,100.0
2025-01-24 10:25:00,1857.22,1857.22,1854.97,1855.05,1637.0,1857.22,1857.22,1854.97,1855.05,1637.0
2025-01-24 10:30:00,1854.55,1854.55,1854.0,1854.28,906.0,1854.55,1854.55,1854.0,1854.28,906.0
2025-01-24 10:35:00,1855.46,1856.73,1854.28,1856.73,560.0,1855.46,1856.73,1854.28,1856.73,560.0
2025-01-24 10:40:00,1856.73,1856.73,1850.99,1850.99,3192.0,1856.73,1856.73,1850.99,1850.99,3192.0
2025-01-24 10:45:00,1850.45,1854.31,1850.45,1850.81,2402.0,1850.45,1854.31,1850.45,1850.81,2402.0
2025-01-24 10:50:00,1850.45,1851.4,1842.79,1851.4,4578.0,1850.45,1851.4,1842.79,1851.4,4578.0
2025-01-24 10:55:00,1851.48,1851.48,1851.48,1851.48,300.0,1851.48,1851.48,1851.48,1851.48,300.0
2025-01-24 11:00:00,1850.88,1850.88,1840.0,1840.0,5143.0,1850.88,1850.88,1840.0,1840.0,5143.0
2025-01-24 11:05:00,1843.36,1845.24,1842.0,1845.24,407.0,1843.36,1845.24,1842.0,1845.24,407.0
2025-01-24 11:10:00,1845.15,1845.15,1842.9,1842.9,300.0,1845.15,1845.15,1842.9,1842.9,300.0
2025-01-24 11:15:00,1845.15,1845.15,1842.96,1842.96,1195.0,1845.15,1845.15,1842.96,1842.96,1195.0
2025-01-24 11:20:00,1843.45,1847.4,1842.92,1844.34,4120.0,1843.45,1847.4,1842.92,1844.34,4120.0
2025-01-24 11:25:00,1849.39,1852.98,1849.39,1850.88,9217.0,1849.39,1852.98,1849.39,1850.88,9217.0
2025-01-24 11:30:00,1847.39,1850.48,1847.39,1850.48,1470.0,1847.39,1850.48,1847.39,1850.48,1470.0
2025-01-24 11:35:00,1850.48,1851.17,1846.54,1846.54,954.0,1850.48,1851.17,1846.54,1846.54,954.0
2025-01-24 11:40:00,1846.93,1849.95,1846.93,1848.47,600.0,1846.93,1849.95,1846.93,1848.47,600.0
2025-01-24 11:45:00,1846.97,1850.28,1846.54,1846.54,803.0,1846.97,1850.28,1846.54,1846.54,803.0
2025-01-24 11:50:00,1846.57,1848.26,1846.57,1848.26,1108.0,1846.57,1848.26,1846.57,1848.26,1108.0
2025-01-24 11:55:00,1848.26,1848.26,1844.18,1847.08,800.0,1848.26,1848.26,1844.18,1847.08,800.0
2025-01-24 12:00:00,1847.35,1847.35,1844.15,1844.15,1200.0,1847.35,1847.35,1844.15,1844.15,1200.0
2025-01-24 12:05:00,1843.69,1844.61,1842.38,1843.68,1100.0,1843.69,1844.61,1842.38,1843.68,1100.0
2025-01-24 12:10:00,1844.0,1844.0,1843.19,1843.19,1407.0,1844.0,1844.0,1843.19,1843.19,1407.0
2025-01-24 12:15:00,1842.42,1842.42,1837.99,1838.71,1218.0,1842.42,1842.42,1837.99,1838.71,1218.0
2025-01-24 12:20:00,1839.87,1841.0,1838.43,1840.8,1131.0,1839.87,1841.0,1838.43,1840.8,1131.0
2025-01-24 12:25:00,1838.0,1840.0,1835.0,1835.01,798.0,1838.0,1840.0,1835.0,1835.01,798.0
2025-01-24 12:30:00,1837.02,1837.06,1836.0,1837.06,700.0,1837.02,1837.06,1836.0,1837.06,700.0
2025-01-24 12:35:00,1838.78,1838.78,1837.63,1837.63,500.0,1838.78,1838.78,1837.63,1837.63,500.0
2025-01-24 12:40:00,1837.83,1837.88,1835.87,1836.45,2962.0,1837.83,1837.88,1835.87,1836.45,2962.0
2025-01-24 12:45:00,1837.01,1837.01,1835.0,1835.0,400.0,1837.01,1837.01,1835.0,1835.0,400.0
2025-01-24 12:50:00,1835.0,1835.0,1835.0,1835.0,0.0,1835.0,1835.0,1835.0,1835.0,0.0
2025-01-24 12:55:00,1833.48,1833.48,1831.08,1831.08,400.0,1833.48,1833.48,1831.08,1831.08,400.0
2025-01-24 13:00:00,1831.37,1831.37,1831.37,1831.37,200.0,1831.37,1831.37,1831.37,1831.37,200.0
2025-01-24 13:05:00,1831.37,1831.37,1831.37,1831.37,0.0,1831.37,1831.37,1831.37,1831.37,0.0
2025-01-24 13:10:00,1832.13,1832.13,1830.1,1830.7,600.0,1832.13,1832.13,1830.1,1830.7,600.0
2025-01-24 13:15:00,1830.7,1830.7,1830.7,1830.7,100.0,1830.7,1830.7,1830.7,1830.7,100.0
2025-01-24 13:20:00,1829.12,1829.12,1825.0,1825.0,1140.0,1829.12,1829.12,1825.0,1825.0,1140.0
2025-01-24 13:25:00,1823.13,1825.0,1823.13,1825.0,320.0,1823.13,1825.0,1823.13,1825.0,320.0
2025-01-24 13:30:00,1826.32,1826.32,1826.32,1826.32,100.0,1826.32,1826.32,1826.32,1826.32,100.0
2025-01-24 13:35:00,1826.07,1826.08,1822.39,1822.39,882.0,1826.07,1826.08,1822.39,1822.39,882.0
2025-01-24 13:40:00,1823.19,1823.19,1823.18,1823.19,100.0,1823.19,1823.19,1823.18,1823.19,100.0
2025-01-24 13:45:00,1820.94,1820.94,1819.28,1819.29,400.0,1820.94,1820.94,1819.28,1819.29,400.0
2025-01-24 13:50:00,1816.61,1816.61,1816.61,1816.61,100.0,1816.61,1816.61,1816.61,1816.61,100.0
2025-01-24 13:55:00,1816.61,1816.61,1816.61,1816.61,0.0,1816.61,1816.61,1816.61,1816.61,0.0
2025-01-24 14:00:00,1816.87,1816.87,1803.45,1806.1,1623.0,1816.87,1816.87,1803.45,1806.1,1623.0
2025-01-24 14:05:00,1806.24,1810.51,1806.24,1810.51,6933.0,1806.24,1810.51,1806.24,1810.51,6933.0
2025-01-24 14:10:00,1808.02,1810.09,1805.0,1810.09,603.0,1808.02,1810.09,1805.0,1810.09,603.0
2025-01-24 14:15:00,1810.96,1810.96,1806.51,1806.52,300.0,1810.96,1810.96,1806.51,1806.52,300.0
2025-01-24 14:20:00,1806.52,1809.98,1806.17,1809.09,3410.0,1806.52,1809.98,1806.17,1809.09,3410.0
2025-01-24 14:25:00,1812.0,1815.01,1809.45,1815.01,2176.0,1812.0,1815.01,1809.45,1815.01,2176.0
2025-01-24 14:30:00,1816.33,1816.72,1812.53,1813.09,1666.0,1816.33,1816.72,1812.53,1813.09,1666.0
2025-01-24 14:35:00,1813.41,1813.41,1810.83,1812.73,1058.0,1813.41,1813.41,1810.83,1812.73,1058.0
2025-01-24 14:40:00,1814.75,1814.75,1812.18,1812.18,600.0,1814.75,1814.75,1812.18,1812.18,600.0
2025-01-24 14:45:00,1810.08,1814.01,1810.08,1814.01,1044.0,1810.08,1814.01,1810.08,1814.01,1044.0
2025-01-24 14:50:00,1812.82,1814.74,1812.82,1812.96,2032.0,1812.82,1814.74,1812.82,1812.96,2032.0
2025-01-24 14:55:00,1813.19,1813.19,1809.05,1811.5,1100.0,1813.19,1813.19,1809.05,1811.5,1100.0
2025-01-24 15:00:00,1809.52,1814.53,1807.09,1812.99,2376.0,1809.52,1814.53,1807.09,1812.99,2376.0
2025-01-24 15:05:00,1815.2,1815.2,1807.16,1809.88,2084.0,1815.2,1815.2,1807.16,1809.88,2084.0
2025-01-24 15:10:00,1810.24,1812.44,1807.41,1807.41,1300.0,1810.24,1812.44,1807.41,1807.41,1300.0
2025-01-24 15:15:00,1807.07,1808.86,1804.31,1808.86,2458.0,1807.07,1808.86,1804.31,1808.86,2458.0
2025-01-24 15:20:00,1810.68,1810.68,1805.18,1805.18,3346.0,1810.68,1810.68,1805.18,1805.18,3346.0
2025-01-24 15:25:00,1805.2,1808.84,1804.66,1805.65,5185.0,1805.2,1808.84,1804.66,1805.65,5185.0
2025-01-24 15:30:00,1806.27,1808.59,1802.84,1805.63,3630.0,1806.27,1808.59,1802.84,1805.63,3630.0
2025-01-24 15:35:00,1805.28,1807.52,1800.99,1801.49,3948.0,1805.28,1807.52,1800.99,1801.49,3948.0
2025-01-24 15:40:00,1802.34,1805.02,1801.15,1802.08,7963.0,1802.34,1805.02,1801.15,1802.08,7963.0
2025-01-24 15:45:00,1802.54,1804.13,1800.67,1800.67,5683.0,1802.54,1804.13,1800.67,1800.67,5683.0
2025-01-24 15:50:00,1802.09,1814.98,1801.34,1813.72,6400.0,1802.09,1814.98,1801.34,1813.72,6400.0
2025-01-24 15:55:00,1813.79,1814.98,1810.93,1814.85,18888.0,1813.79,1814.98,1810.93,1814.85,18888.0
2025-01-27 09:30:00,1802.02,1807.65,1787.57,1803.61,5569.0,1802.02,1807.65,1787.57,1803.61,5569.0
2025-01-27 09:35:00,1800.0,1814.85,1800.0,1810.0,601.0,1800.0,1814.85,1800.0,1810.0,601.0
2025-01-27 09:40:00,1802.01,1807.69,1801.82,1806.73,700.0,1802.01,1807.69,1801.82,1806.73,700.0
2025-01-27 09:45:00,1804.0,1814.95,1797.05,1814.95,3509.0,1804.0,1814.95,1797.05,1814.95,3509.0
2025-01-27 09:50:00,1803.79,1816.36,1803.71,1816.36,567.0,1803.79,1816.36,1803.71,1816.36,567.0
2025-01-27 09:55:00,1816.79,1821.63,1816.77,1821.63,1400.0,1816.79,1821.63,1816.77,1821.63,1400.0
2025-01-27 10:00:00,1823.11,1823.11,1821.07,1821.07,451.0,1823.11,1823.11,1821.07,1821.07,451.0
2025-01-27 10:05:00,1821.05,1821.05,1809.9,1816.1,821.0,1821.05,1821.05,1809.9,1816.1,821.0
2025-01-27 10:10:00,1817.87,1818.5,1813.99,1814.78,1099.0,1817.87,1818.5,1813.99,1814.78,1099.0
2025-01-27 10:15:00,1811.62,1812.41,1809.41,1809.41,500.0,1811.62,1812.41,1809.41,1809.41,500.0
2025-01-27 10:20:00,1812.92,1817.66,1812.92,1817.3,1600.0,1812.92,1817.66,1812.92,1817.3,1600.0
2025-01-27 10:25:00,1818.22,1823.62,1818.13,1821.1,2663.0,1818.22,1823.62,1818.13,1821.1,2663.0
2025-01-27 10:30:00,1821.05,1821.05,1814.87,1818.32,1700.0,1821.05,1821.05,1814.87,1818.32,1700.0
2025-01-27 10:35:00,1818.98,1821.75,1815.28,1819.37,2262.0,1818.98,1821.75,1815.28,1819.37,2262.0
2025-01-27 10:40:00,1819.16,1823.03,1818.32,1818.32,1265.0,1819.16,1823.03,1818.32,1818.32,1265.0
2025-01-27 10:45:00,1822.77,1826.18,1822.0,1826.18,1027.0,1822.77,1826.18,1822.0,1826.18,1027.0
2025-01-27 10:50:00,1830.53,1831.66,1830.28,1831.51,801.0,1830.53,1831.66,1830.28,1831.51,801.0
2025-01-27 10:55:00,1832.64,1832.64,1827.14,1828.47,1079.0,1832.64,1832.64,1827.14,1828.47,1079.0
2025-01-27 11:00:00,1829.72,1829.73,1826.51,1826.51,664.0,1829.72,1829.73,1826.51,1826.51,664.0
2025-01-27 11:05:00,1827.85,1831.74,1827.84,1829.34,1836.0,1827.85,1831.74,1827.84,1829.34,1836.0
2025-01-27 11:10:00,1833.6,1833.6,1833.6,1833.6,100.0,1833.6,1833.6,1833.6,1833.6,100.0
2025-01-27 11:15:00,1831.18,1832.95,1830.8,1831.06,900.0,1831.18,1832.95,1830.8,1831.06,900.0
2025-01-27 11:20:00,1831.09,1831.09,1828.28,1828.28,300.0,1831.09,1831.09,1828.28,1828.28,300.0
2025-01-27 11:25:00,1828.31,1828.31,1827.39,1827.39,200.0,1828.31,1828.31,1827.39,1827.39,200.0
2025-01-27 11:30:00,1829.11,1829.11,1827.04,1827.05,1359.0,1829.11,1829.11,1827.04,1827.05,1359.0
2025-01-27 11:35:00,1829.11,1830.62,1827.8,1828.99,1366.0,1829.11,1830.62,1827.8,1828.99,1366.0
2025-01-27 11:40:00,1826.82,1828.93,1826.54,1828.93,313.0,1826.82,1828.93,1826.54,1828.93,313.0
2025-01-27 11:45:00,1828.93,1828.93,1827.95,1828.93,402.0,1828.93,1828.93,1827.95,1828.93,402.0
2025-01-27 11:50:00,1826.43,1827.64,1826.43,1827.64,300.0,1826.43,1827.64,1826.43,1827.64,300.0
2025-01-27 11:55:00,1829.82,1829.82,1828.62,1828.62,200.0,1829.82,1829.82,1828.62,1828.62,200.0
2025-01-27 12:00:00,1826.02,1831.22,1826.02,1829.24,1101.0,1826.02,1831.22,1826.02,1829.24,1101.0
2025-01-27 12:05:00,1829.24,1829.24,1829.24,1829.24,0.0,1829.24,1829.24,1829.24,1829.24,0.0
2025-01-27 12:10:00,1829.49,1834.08,1829.49,1834.08,1220.0,1829.49,1834.08,1829.49,1834.08,1220.0
2025-01-27 12:15:00,1834.98,1835.43,1833.73,1833.73,2089.0,1834.98,1835.43,1833.73,1833.73,2089.0
2025-01-27 12:20:00,1833.47,1835.51,1831.52,1835.51,1224.0,1833.47,1835.51,1831.52,1835.51,1224.0
2025-01-27 12:25:00,1832.56,1832.56,1829.09,1829.63,502.0,1832.56,1832.56,1829.09,1829.63,502.0
2025-01-27 12:30:00,1829.63,1829.84,1829.06,1829.63,1000.0,1829.63,1829.84,1829.06,1829.63,1000.0
2025-01-27 12:35:00,1829.64,1829.71,1825.37,1825.37,1628.0,1829.64,1829.71,1825.37,1825.37,1628.0
2025-01-27 12:40:00,1824.46,1824.46,1824.05,1824.33,309.0,1824.46,1824.46,1824.05,1824.33,309.0
2025-01-27 12:45:00,1823.24,1823.24,1822.88,1822.88,300.0,1823.24,1823.24,1822.88,1822.88,300.0
2025-01-27 12:50:00,1820.0,1820.0,1819.53,1819.54,473.0,1820.0,1820.0,1819.53,1819.54,473.0
2025-01-27 12:55:00,1819.5,1819.5,1819.49,1819.5,200.0,1819.5,1819.5,1819.49,1819.5,200.0
2025-01-27 13:00:00,1819.5,1819.5,1817.99,1817.99,200.0,1819.5,1819.5,1817.99,1817.99,200.0
2025-01-27 13:05:00,1816.69,1817.64,1816.0,1817.64,570.0,1816.69,1817.64,1816.0,1817.64,570.0
2025-01-27 13:10:00,1812.64,1812.64,1812.64,1812.64,103.0,1812.64,1812.64,1812.64,1812.64,103.0
2025-01-27 13:15:00,1814.25,1814.25,1814.25,1814.25,100.0,1814.25,1814.25,1814.25,1814.25,100.0
2025-01-27 13:20:00,1814.25,1814.25,1814.25,1814.25,0.0,1814.25,1814.25,1814.25,1814.25,0.0
2025-01-27 13:25:00,1811.47,1813.05,1805.74,1805.74,1210.0,1811.47,1813.05,1805.74,1805.74,1210.0
2025-01-27 13:30:00,1811.38,1811.85,1811.38,1811.85,374.0,1811.38,1811.85,1811.38,1811.85,374.0
2025-01-27 13:35:00,1815.24,1816.59,1813.22,1813.22,644.0,1815.24,1816.59,1813.22,1813.22,644.0
2025-01-27 13:40:00,1813.22,1813.22,1813.22,1813.22,0.0,1813.22,1813.22,1813.22,1813.22,0.0
2025-01-27 13:45:00,1813.22,1813.22,1813.22,1813.22,0.0,1813.22,1813.22,1813.22,1813.22,0.0
2025-01-27 13:50:00,1813.23,1813.23,1812.17,1812.18,400.0,1813.23,1813.23,1812.17,1812.18,400.0
2025-01-27 13:55:00,1812.99,1812.99,1812.99,1812.99,100.0,1812.99,1812.99,1812.99,1812.99,100.0
2025-01-27 14:00:00,1813.76,1814.0,1813.28,1813.88,943.0,1813.76,1814.0,1813.28,1813.88,943.0
2025-01-27 14:05:00,1812.19,1813.31,1811.0,1811.55,2141.0,1812.19,1813.31,1811.0,1811.55,2141.0
2025-01-27 14:10:00,1812.18,1815.43,1812.17,1814.39,867.0,1812.18,1815.43,1812.17,1814.39,867.0
2025-01-27 14:15:00,1814.39,1816.27,1814.39,1815.11,927.0,1814.39,1816.27,1814.39,1815.11,927.0
2025-01-27 14:20:00,1815.39,1815.39,1814.99,1815.0,711.0,1815.39,1815.39,1814.99,1815.0,711.0
2025-01-27 14:25:00,1818.0,1818.0,1818.0,1818.0,200.0,1818.0,1818.0,1818.0,1818.0,200.0
2025-01-27 14:30:00,1824.38,1825.37,1824.38,1824.66,1100.0,1824.38,1825.37,1824.38,1824.66,1100.0
2025-01-27 14:35:00,1824.24,1824.24,1823.99,1823.99,355.0,1824.24,1824.24,1823.99,1823.99,355.0
2025-01-27 14:40:00,1822.54,1823.52,1822.05,1823.24,800.0,1822.54,1823.52,1822.05,1823.24,800.0
2025-01-27 14:45:00,1823.06,1823.06,1823.06,1823.06,102.0,1823.06,1823.06,1823.06,1823.06,102.0
2025-01-27 14:50:00,1823.06,1823.06,1823.06,1823.06,0.0,1823.06,1823.06,1823.06,1823.06,0.0
2025-01-27 14:55:00,1817.39,1818.52,1817.39,1817.39,565.0,1817.39,1818.52,1817.39,1817.39,565.0
2025-01-27 15:00:00,1818.7,1818.7,1817.02,1817.03,300.0,1818.7,1818.7,1817.02,1817.03,300.0
2025-01-27 15:05:00,1815.7,1818.26,1814.72,1818.26,300.0,1815.7,1818.26,1814.72,1818.26,300.0
2025-01-27 15:10:00,1821.53,1822.13,1821.52,1822.13,300.0,1821.53,1822.13,1821.52,1822.13,300.0
2025-01-27 15:15:00,1821.68,1824.62,1821.67,1824.62,625.0,1821.68,1824.62,1821.67,1824.62,625.0
2025-01-27 15:20:00,1825.56,1825.56,1825.56,1825.56,100.0,1825.56,1825.56,1825.56,1825.56,100.0
2025-01-27 15:25:00,1824.36,1825.52,1822.86,1822.86,1027.0,1824.36,1825.52,1822.86,1822.86,1027.0
2025-01-27 15:30:00,1824.64,1827.2,1824.64,1826.06,1286.0,1824.64,1827.2,1824.64,1826.06,1286.0
2025-01-27 15:35:00,1829.14,1831.91,1829.14,1831.26,600.0,1829.14,1831.91,1829.14,1831.26,600.0
2025-01-27 15:40:00,1832.9,1833.04,1831.3,1831.3,500.0,1832.9,1833.04,1831.3,1831.3,500.0
2025-01-27 15:45:00,1833.13,1834.57,1832.14,1832.14,500.0,1833.13,1834.57,1832.14,1832.14,500.0
2025-01-27 15:50:00,1833.84,1838.09,1833.84,1837.39,2072.0,1833.84,1838.09,1833.84,1837.39,2072.0
2025-01-27 15:55:00,1836.74,1842.65,1836.66,1842.65,4802.0,1836.74,1842.65,1836.66,1842.65,4802.0
2025-01-28 09:30:00,1830.51,1833.43,1830.51,1833.22,2578.0,1830.51,1833.43,1830.51,1833.22,2578.0
2025-01-28 09:35:00,1836.03,1836.03,1828.93,1828.93,357.0,1836.03,1836.03,1828.93,1828.93,357.0
2025-01-28 09:40:00,1827.13,1831.58,1820.42,1821.88,600.0,1827.13,1831.58,1820.42,1821.88,600.0
2025-01-28 09:45:00,1820.0,1820.0,1820.0,1820.0,200.0,1820.0,1820.0,1820.0,1820.0,200.0
2025-01-28 09:50:00,1833.36,1839.37,1833.35,1839.37,200.0,1833.36,1839.37,1833.35,1839.37,200.0
2025-01-28 09:55:00,1839.37,1839.37,1839.37,1839.37,0.0,1839.37,1839.37,1839.37,1839.37,0.0
2025-01-28 10:00:00,1842.0,1852.08,1842.0,1850.61,535.0,1842.0,1852.08,1842.0,1850.61,535.0
2025-01-28 10:05:00,1852.99,1855.52,1852.99,1855.52,500.0,1852.99,1855.52,1852.99,1855.52,500.0
2025-01-28 10:10:00,1851.66,1855.76,1851.65,1855.76,240.0,1851.66,1855.76,1851.65,1855.76,240.0
2025-01-28 10:15:00,1856.11,1859.14,1856.1,1859.14,200.0,1856.11,1859.14,1856.1,1859.14,200.0
2025-01-28 10:20:00,1850.54,1860.42,1850.51,1855.84,1280.0,1850.54,1860.42,1850.51,1855.84,1280.0
2025-01-28 10:25:00,1855.84,1855.84,1855.84,1855.84,0.0,1855.84,1855.84,1855.84,1855.84,0.0
2025-01-28 10:30:00,1862.26,1862.26,1862.25,1862.26,300.0,1862.26,1862.26,1862.25,1862.26,300.0
2025-01-28 10:35:00,1868.48,1868.81,1868.48,1868.81,200.0,1868.48,1868.81,1868.48,1868.81,200.0
2025-01-28 10:40:00,1869.53,1874.22,1869.52,1874.22,200.0,1869.53,1874.22,1869.52,1874.22,200.0
2025-01-28 10:45:00,1874.64,1875.23,1874.64,1875.23,363.0,1874.64,1875.23,1874.64,1875.23,363.0
2025-01-28 10:50:00,1872.6,1875.65,1868.89,1875.65,3632.0,1872.6,1875.65,1868.89,1875.65,3632.0
2025-01-28 10:55:00,1874.44,1874.47,1871.46,1874.47,400.0,1874.44,1874.47,1871.46,1874.47,400.0
2025-01-28 11:00:00,1871.98,1871.98,1871.98,1871.98,200.0,1871.98,1871.98,1871.98,1871.98,200.0
2025-01-28 11:05:00,1871.26,1871.26,1871.26,1871.26,100.0,1871.26,1871.26,1871.26,1871.26,100.0
2025-01-28 11:10:00,1869.53,1873.81,1869.53,1873.81,300.0,1869.53,1873.81,1869.53,1873.81,300.0
2025-01-28 11:15:00,1871.36,1874.05,1869.98,1869.98,700.0,1871.36,1874.05,1869.98,1869.98,700.0
2025-01-28 11:20:00,1869.92,1870.24,1869.55,1870.24,400.0,1869.92,1870.24,1869.55,1870.24,400.0
2025-01-28 11:25:00,1870.24,1870.24,1870.24,1870.24,0.0,1870.24,1870.24,1870.24,1870.24,0.0
2025-01-28 11:30:00,1870.24,1870.24,1870.24,1870.24,0.0,1870.24,1870.24,1870.24,1870.24,0.0
2025-01-28 11:35:00,1874.28,1875.36,1874.28,1875.36,600.0,1874.28,1875.36,1874.28,1875.36,600.0
2025-01-28 11:40:00,1872.3,1873.22,1869.57,1869.57,300.0,1872.3,1873.22,1869.57,1869.57,300.0
2025-01-28 11:45:00,1870.47,1875.41,1870.47,1875.16,800.0,1870.47,1875.41,1870.47,1875.16,800.0
2025-01-28 11:50:00,1872.82,1872.82,1866.57,1866.57,400.0,1872.82,1872.82,1866.57,1866.57,400.0
2025-01-28 11:55:00,1867.19,1870.09,1865.6,1870.09,791.0,1867.19,1870.09,1865.6,1870.09,791.0
2025-01-28 12:00:00,1871.3,1871.3,1867.59,1867.59,200.0,1871.3,1871.3,1867.59,1867.59,200.0
2025-01-28 12:05:00,1867.87,1871.33,1867.87,1871.22,900.0,1867.87,1871.33,1867.87,1871.22,900.0
2025-01-28 12:10:00,1869.78,1874.34,1869.78,1874.34,1211.0,1869.78,1874.34,1869.78,1874.34,1211.0
2025-01-28 12:15:00,1874.84,1875.0,1870.53,1870.53,962.0,1874.84,1875.0,1870.53,1870.53,962.0
2025-01-28 12:20:00,1872.04,1872.95,1870.59,1871.24,2088.0,1872.04,1872.95,1870.59,1871.24,2088.0
2025-01-28 12:25:00,1871.36,1872.6,1871.06,1871.22,500.0,1871.36,1872.6,1871.06,1871.22,500.0
2025-01-28 12:30:00,1872.88,1873.23,1871.09,1871.73,700.0,1872.88,1873.23,1871.09,1871.73,700.0
2025-01-28 12:35:00,1872.38,1872.72,1872.38,1872.62,400.0,1872.38,1872.72,1872.38,1872.62,400.0
2025-01-28 12:40:00,1872.86,1872.86,1868.72,1870.61,806.0,1872.86,1872.86,1868.72,1870.61,806.0
2025-01-28 12:45:00,1867.84,1870.64,1867.84,1868.43,809.0,1867.84,1870.64,1867.84,1868.43,809.0
2025-01-28 12:50:00,1869.28,1869.99,1868.78,1869.42,500.0,1869.28,1869.99,1868.78,1869.42,500.0
2025-01-28 12:55:00,1869.58,1869.58,1865.8,1866.05,500.0,1869.58,1869.58,1865.8,1866.05,500.0
2025-01-28 13:00:00,1865.53,1865.53,1863.26,1865.48,600.0,1865.53,1865.53,1863.26,1865.48,600.0
2025-01-28 13:05:00,1865.14,1865.42,1864.3,1865.42,400.0,1865.14,1865.42,1864.3,1865.42,400.0
2025-01-28 13:10:00,1864.14,1867.94,1864.14,1867.94,1051.0,1864.14,1867.94,1864.14,1867.94,1051.0
2025-01-28 13:15:00,1871.72,1871.72,1871.72,1871.72,100.0,1871.72,1871.72,1871.72,1871.72,100.0
2025-01-28 13:20:00,1873.27,1873.27,1870.5,1872.41,500.0,1873.27,1873.27,1870.5,1872.41,500.0
2025-01-28 13:25:00,1871.87,1872.8,1870.24,1870.24,600.0,1871.87,1872.8,1870.24,1870.24,600.0
2025-01-28 13:30:00,1869.14,1870.64,1869.14,1870.63,400.0,1869.14,1870.64,1869.14,1870.63,400.0
2025-01-28 13:35:00,1868.82,1870.37,1868.82,1870.37,400.0,1868.82,1870.37,1868.82,1870.37,400.0
2025-01-28 13:40:00,1868.1,1868.1,1866.66,1866.66,600.0,1868.1,1868.1,1866.66,1866.66,600.0
2025-01-28 13:45:00,1866.66,1868.38,1866.66,1868.04,500.0,1866.66,1868.38,1866.66,1868.04,500.0
2025-01-28 13:50:00,1867.68,1869.22,1867.68,1868.64,500.0,1867.68,1869.22,1867.68,1868.64,500.0
2025-01-28 13:55:00,1867.33,1870.62,1867.33,1868.8,500.0,1867.33,1870.62,1867.33,1868.8,500.0
2025-01-28 14:00:00,1867.86,1869.08,1867.42,1867.42,600.0,1867.86,1869.08,1867.42,1867.42,600.0
2025-01-28 14:05:00,1865.68,1868.01,1865.68,1865.88,600.0,1865.68,1868.01,1865.68,1865.88,600.0
2025-01-28 14:10:00,1866.41,1867.26,1865.75,1866.71,512.0,1866.41,1867.26,1865.75,1866.71,512.0
2025-01-28 14:15:00,1866.91,1866.91,1865.28,1865.38,400.0,1866.91,1866.91,1865.28,1865.38,400.0
2025-01-28 14:20:00,1865.07,1869.64,1865.07,1869.64,1148.0,1865.07,1869.64,1865.07,1869.64,1148.0
2025-01-28 14:25:00,1869.64,1869.64,1869.64,1869.64,0.0,1869.64,1869.64,1869.64,1869.64,0.0
2025-01-28 14:30:00,1870.91,1871.27,1870.65,1871.27,500.0,1870.91,1871.27,1870.65,1871.27,500.0
2025-01-28 14:35:00,1871.27,1871.27,1871.27,1871.27,0.0,1871.27,1871.27,1871.27,1871.27,0.0
2025-01-28 14:40:00,1874.47,1876.12,1874.45,1874.58,600.0,1874.47,1876.12,1874.45,1874.58,600.0
2025-01-28 14:45:00,1875.38,1876.78,1874.22,1875.97,2149.0,1875.38,1876.78,1874.22,1875.97,2149.0
2025-01-28 14:50:00,1875.97,1875.97,1875.97,1875.97,0.0,1875.97,1875.97,1875.97,1875.97,0.0
2025-01-28 14:55:00,1876.77,1883.62,1876.77,1879.28,900.0,1876.77,1883.62,1876.77,1879.28,900.0
2025-01-28 15:00:00,1879.38,1879.39,1871.48,1871.48,1100.0,1879.38,1879.39,1871.48,1871.48,1100.0
2025-01-28 15:05:00,1872.36,1872.36,1868.32,1868.62,600.0,1872.36,1872.36,1868.32,1868.62,600.0
2025-01-28 15:10:00,1868.52,1870.72,1867.66,1870.72,2290.0,1868.52,1870.72,1867.66,1870.72,2290.0
2025-01-28 15:15:00,1873.01,1874.58,1873.01,1874.57,500.0,1873.01,1874.58,1873.01,1874.57,500.0
2025-01-28 15:20:00,1874.57,1875.18,1873.42,1873.66,500.0,1874.57,1875.18,1873.42,1873.66,500.0
2025-01-28 15:25:00,1873.41,1875.25,1872.72,1872.88,1201.0,1873.41,1875.25,1872.72,1872.88,1201.0
2025-01-28 15:30:00,1872.38,1873.16,1872.06,1872.45,700.0,1872.38,1873.16,1872.06,1872.45,700.0
2025-01-28 15:35:00,1872.58,1875.33,1869.78,1869.78,1572.0,1872.58,1875.33,1869.78,1869.78,1572.0
2025-01-28 15:40:00,1868.22,1868.22,1864.51,1866.31,1722.0,1868.22,1868.22,1864.51,1866.31,1722.0
2025-01-28 15:45:00,1864.7,1864.83,1859.28,1859.53,1740.0,1864.7,1864.83,1859.28,1859.53,1740.0
2025-01-28 15:50:00,1861.52,1863.41,1860.32,1862.53,2525.0,1861.52,1863.41,1860.32,1862.53,2525.0
2025-01-28 15:55:00,1858.94,1859.17,1850.67,1850.76,10075.0,1858.94,1859.17,1850.67,1850.76,10075.0
2025-01-29 09:30:00,1850.0,1851.11,1837.11,1850.97,2713.0,1850.0,1851.11,1837.11,1850.97,2713.0
2025-01-29 09:35:00,1849.96,1849.96,1849.96,1849.96,200.0,1849.96,1849.96,1849.96,1849.96,200.0
2025-01-29 09:40:00,1849.01,1849.01,1849.01,1849.01,100.0,1849.01,1849.01,1849.01,1849.01,100.0
2025-01-29 09:45:00,1850.82,1850.82,1850.82,1850.82,100.0,1850.82,1850.82,1850.82,1850.82,100.0
2025-01-29 09:50:00,1850.82,1850.82,1850.82,1850.82,0.0,1850.82,1850.82,1850.82,1850.82,0.0
2025-01-29 09:55:00,1847.76,1847.98,1839.09,1847.34,900.0,1847.76,1847.98,1839.09,1847.34,900.0
2025-01-29 10:00:00,1848.17,1858.53,1848.17,1852.39,667.0,1848.17,1858.53,1848.17,1852.39,667.0
2025-01-29 10:05:00,1855.14,1855.36,1855.14,1855.36,200.0,1855.14,1855.36,1855.14,1855.36,200.0
2025-01-29 10:10:00,1858.08,1858.08,1853.71,1853.71,450.0,1858.08,1858.08,1853.71,1853.71,450.0
2025-01-29 10:15:00,1853.71,1853.71,1853.71,1853.71,0.0,1853.71,1853.71,1853.71,1853.71,0.0
2025-01-29 10:20:00,1851.59,1851.59,1851.59,1851.59,100.0,1851.59,1851.59,1851.59,1851.59,100.0
2025-01-29 10:25:00,1852.56,1853.38,1849.89,1853.38,659.0,1852.56,1853.38,1849.89,1853.38,659.0
2025-01-29 10:30:00,1853.71,1853.71,1853.71,1853.71,112.0,1853.71,1853.71,1853.71,1853.71,112.0
2025-01-29 10:35:00,1853.71,1853.71,1853.71,1853.71,0.0,1853.71,1853.71,1853.71,1853.71,0.0
2025-01-29 10:40:00,1855.62,1856.29,1855.58,1855.58,300.0,1855.62,1856.29,1855.58,1855.58,300.0
2025-01-29 10:45:00,1855.58,1855.58,1855.58,1855.58,0.0,1855.58,1855.58,1855.58,1855.58,0.0
2025-01-29 10:50:00,1855.47,1855.47,1855.46,1855.47,100.0,1855.47,1855.47,1855.46,1855.47,100.0
2025-01-29 10:55:00,1855.47,1855.47,1855.47,1855.47,0.0,1855.47,1855.47,1855.47,1855.47,0.0
2025-01-29 11:00:00,1855.47,1855.47,1855.47,1855.47,0.0,1855.47,1855.47,1855.47,1855.47,0.0
2025-01-29 11:05:00,1855.47,1855.47,1855.47,1855.47,0.0,1855.47,1855.47,1855.47,1855.47,0.0
2025-01-29 11:10:00,1856.26,1856.26,1856.25,1856.26,100.0,1856.26,1856.26,1856.25,1856.26,100.0
2025-01-29 11:15:00,1861.93,1861.93,1861.93,1861.93,100.0,1861.93,1861.93,1861.93,1861.93,100.0
2025-01-29 11:20:00,1860.16,1860.16,1857.49,1857.49,593.0,1860.16,1860.16,1857.49,1857.49,593.0
2025-01-29 11:25:00,1858.36,1858.36,1853.17,1853.17,1112.0,1858.36,1858.36,1853.17,1853.17,1112.0
2025-01-29 11:30:00,1856.42,1856.87,1856.41,1856.87,200.0,1856.42,1856.87,1856.41,1856.87,200.0
2025-01-29 11:35:00,1853.6,1853.6,1851.16,1851.16,228.0,1853.6,1853.6,1851.16,1851.16,228.0
2025-01-29 11:40:00,1853.79,1854.22,1853.75,1853.75,700.0,1853.79,1854.22,1853.75,1853.75,700.0
2025-01-29 11:45:00,1854.77,1857.04,1854.76,1857.04,200.0,1854.77,1857.04,1854.76,1857.04,200.0
2025-01-29 11:50:00,1857.04,1857.04,1857.04,1857.04,0.0,1857.04,1857.04,1857.04,1857.04,0.0
2025-01-29 11:55:00,1857.04,1857.04,1857.04,1857.04,0.0,1857.04,1857.04,1857.04,1857.04,0.0
2025-01-29 12:00:00,1857.04,1857.04,1857.04,1857.04,0.0,1857.04,1857.04,1857.04,1857.04,0.0
2025-01-29 12:05:00,1857.04,1857.04,1857.04,1857.04,0.0,1857.04,1857.04,1857.04,1857.04,0.0
2025-01-29 12:10:00,1858.91,1858.91,1858.91,1858.91,100.0,1858.91,1858.91,1858.91,1858.91,100.0
2025-01-29 12:15:00,1859.97,1859.97,1859.97,1859.97,100.0,1859.97,1859.97,1859.97,1859.97,100.0
2025-01-29 12:20:00,1860.02,1860.02,1859.91,1859.91,300.0,1860.02,1860.02,1859.91,1859.91,300.0
2025-01-29 12:25:00,1863.52,1863.52,1863.51,1863.52,100.0,1863.52,1863.52,1863.51,1863.52,100.0
2025-01-29 12:30:00,1863.52,1863.52,1863.25,1863.26,200.0,1863.52,1863.52,1863.25,1863.26,200.0
2025-01-29 12:35:00,1867.13,1867.13,1867.12,1867.13,100.0,1867.13,1867.13,1867.12,1867.13,100.0
2025-01-29 12:40:00,1867.13,1867.13,1862.82,1862.82,905.0,1867.13,1867.13,1862.82,1862.82,905.0
2025-01-29 12:45:00,1863.85,1863.85,1863.85,1863.85,200.0,1863.85,1863.85,1863.85,1863.85,200.0
2025-01-29 12:50:00,1862.03,1862.03,1862.03,1862.03,100.0,1862.03,1862.03,1862.03,1862.03,100.0
2025-01-29 12:55:00,1861.36,1861.36,1861.36,1861.36,100.0,1861.36,1861.36,1861.36,1861.36,100.0
2025-01-29 13:00:00,1857.95,1857.95,1857.95,1857.95,200.0,1857.95,1857.95,1857.95,1857.95,200.0
2025-01-29 13:05:00,1855.16,1855.16,1855.16,1855.16,200.0,1855.16,1855.16,1855.16,1855.16,200.0
2025-01-29 13:10:00,1855.16,1855.16,1855.16,1855.16,0.0,1855.16,1855.16,1855.16,1855.16,0.0
2025-01-29 13:15:00,1857.94,1857.94,1857.93,1857.94,100.0,1857.94,1857.94,1857.93,1857.94,100.0
2025-01-29 13:20:00,1857.94,1857.94,1857.94,1857.94,0.0,1857.94,1857.94,1857.94,1857.94,0.0
2025-01-29 13:25:00,1861.11,1861.11,1861.11,1861.11,100.0,1861.11,1861.11,1861.11,1861.11,100.0
2025-01-29 13:30:00,1861.21,1861.21,1861.21,1861.21,100.0,1861.21,1861.21,1861.21,1861.21,100.0
2025-01-29 13:35:00,1861.21,1861.21,1861.21,1861.21,0.0,1861.21,1861.21,1861.21,1861.21,0.0
2025-01-29 13:40:00,1861.21,1861.21,1861.21,1861.21,0.0,1861.21,1861.21,1861.21,1861.21,0.0
2025-01-29 13:45:00,1861.21,1861.21,1861.21,1861.21,0.0,1861.21,1861.21,1861.21,1861.21,0.0
2025-01-29 13:50:00,1861.21,1861.21,1861.21,1861.21,0.0,1861.21,1861.21,1861.21,1861.21,0.0
2025-01-29 13:55:00,1858.35,1858.35,1858.33,1858.33,301.0,1858.35,1858.35,1858.33,1858.33,301.0
2025-01-29 14:00:00,1853.92,1856.6,1851.28,1851.28,1474.0,1853.92,1856.6,1851.28,1851.28,1474.0
2025-01-29 14:05:00,1854.05,1854.05,1851.08,1851.08,1069.0,1854.05,1854.05,1851.08,1851.08,1069.0
2025-01-29 14:10:00,1850.59,1850.59,1850.59,1850.59,100.0,1850.59,1850.59,1850.59,1850.59,100.0
2025-01-29 14:15:00,1852.8,1852.8,1850.86,1850.86,400.0,1852.8,1852.8,1850.86,1850.86,400.0
2025-01-29 14:20:00,1852.65,1852.65,1851.69,1851.69,200.0,1852.65,1852.65,1851.69,1851.69,200.0
2025-01-29 14:25:00,1850.37,1852.23,1850.37,1852.23,289.0,1850.37,1852.23,1850.37,1852.23,289.0
2025-01-29 14:30:00,1850.37,1853.92,1850.37,1853.92,637.0,1850.37,1853.92,1850.37,1853.92,637.0
2025-01-29 14:35:00,1853.92,1853.92,1853.92,1853.92,0.0,1853.92,1853.92,1853.92,1853.92,0.0
2025-01-29 14:40:00,1859.9,1862.97,1859.9,1860.06,337.0,1859.9,1862.97,1859.9,1860.06,337.0
2025-01-29 14:45:00,1860.06,1860.06,1860.06,1860.06,0.0,1860.06,1860.06,1860.06,1860.06,0.0
2025-01-29 14:50:00,1856.4,1856.4,1856.4,1856.4,176.0,1856.4,1856.4,1856.4,1856.4,176.0
2025-01-29 14:55:00,1855.18,1855.18,1855.18,1855.18,100.0,1855.18,1855.18,1855.18,1855.18,100.0
2025-01-29 15:00:00,1856.99,1856.99,1854.9,1854.9,300.0,1856.99,1856.99,1854.9,1854.9,300.0
2025-01-29 15:05:00,1854.9,1854.9,1854.9,1854.9,0.0,1854.9,1854.9,1854.9,1854.9,0.0
2025-01-29 15:10:00,1855.93,1856.65,1855.92,1856.65,300.0,1855.93,1856.65,1855.92,1856.65,300.0
2025-01-29 15:15:00,1854.65,1854.65,1854.65,1854.65,300.0,1854.65,1854.65,1854.65,1854.65,300.0
2025-01-29 15:20:00,1859.27,1862.22,1859.26,1862.22,200.0,1859.27,1862.22,1859.26,1862.22,200.0
2025-01-29 15:25:00,1863.61,1863.61,1859.23,1859.23,810.0,1863.61,1863.61,1859.23,1859.23,810.0
2025-01-29 15:30:00,1859.78,1862.21,1859.77,1862.21,500.0,1859.78,1862.21,1859.77,1862.21,500.0
2025-01-29 15:35:00,1860.11,1860.87,1856.56,1857.18,1404.0,1860.11,1860.87,1856.56,1857.18,1404.0
2025-01-29 15:40:00,1856.88,1857.01,1856.29,1856.44,500.0,1856.88,1857.01,1856.29,1856.44,500.0
2025-01-29 15:45:00,1857.92,1859.21,1855.17,1857.98,750.0,1857.92,1859.21,1855.17,1857.98,750.0
2025-01-29 15:50:00,1863.14,1863.24,1859.09,1860.46,1300.0,1863.14,1863.24,1859.09,1860.46,1300.0
2025-01-29 15:55:00,1862.36,1863.45,1859.57,1861.44,3573.0,1862.36,1863.45,1859.57,1861.44,3573.0
2025-01-30 09:30:00,1872.69,1880.0,1872.69,1880.0,1151.0,1872.69,1880.0,1872.69,1880.0,1151.0
2025-01-30 09:35:00,1880.0,1880.0,1880.0,1880.0,0.0,1880.0,1880.0,1880.0,1880.0,0.0
2025-01-30 09:40:00,1880.0,1880.0,1880.0,1880.0,0.0,1880.0,1880.0,1880.0,1880.0,0.0
2025-01-30 09:45:00,1880.04,1882.04,1880.04,1882.04,200.0,1880.04,1882.04,1880.04,1882.04,200.0
2025-01-30 09:50:00,1882.04,1882.04,1882.04,1882.04,0.0,1882.04,1882.04,1882.04,1882.04,0.0
2025-01-30 09:55:00,1884.85,1884.85,1884.84,1884.85,100.0,1884.85,1884.85,1884.84,1884.85,100.0
2025-01-30 10:00:00,1884.85,1884.85,1883.59,1883.6,200.0,1884.85,1884.85,1883.59,1883.6,200.0
2025-01-30 10:05:00,1875.69,1875.69,1875.69,1875.69,250.0,1875.69,1875.69,1875.69,1875.69,250.0
2025-01-30 10:10:00,1880.45,1880.45,1880.45,1880.45,100.0,1880.45,1880.45,1880.45,1880.45,100.0
2025-01-30 10:15:00,1881.85,1881.85,1881.84,1881.85,100.0,1881.85,1881.85,1881.84,1881.85,100.0
2025-01-30 10:20:00,1881.85,1881.85,1881.85,1881.85,0.0,1881.85,1881.85,1881.85,1881.85,0.0
2025-01-30 10:25:00,1872.01,1872.97,1872.0,1872.75,556.0,1872.01,1872.97,1872.0,1872.75,556.0
2025-01-30 10:30:00,1861.03,1861.03,1861.03,1861.03,533.0,1861.03,1861.03,1861.03,1861.03,533.0
2025-01-30 10:35:00,1869.84,1869.84,1869.83,1869.84,200.0,1869.84,1869.84,1869.83,1869.84,200.0
2025-01-30 10:40:00,1869.84,1869.84,1869.84,1869.84,0.0,1869.84,1869.84,1869.84,1869.84,0.0
2025-01-30 10:45:00,1871.45,1871.45,1870.95,1870.96,200.0,1871.45,1871.45,1870.95,1870.96,200.0
2025-01-30 10:50:00,1871.0,1871.0,1867.38,1867.38,330.0,1871.0,1871.0,1867.38,1867.38,330.0
2025-01-30 10:55:00,1867.38,1867.38,1867.38,1867.38,0.0,1867.38,1867.38,1867.38,1867.38,0.0
2025-01-30 11:00:00,1867.38,1867.38,1867.38,1867.38,0.0,1867.38,1867.38,1867.38,1867.38,0.0
2025-01-30 11:05:00,1866.57,1867.94,1866.56,1867.94,200.0,1866.57,1867.94,1866.56,1867.94,200.0
2025-01-30 11:10:00,1867.94,1867.94,1867.94,1867.94,0.0,1867.94,1867.94,1867.94,1867.94,0.0
2025-01-30 11:15:00,1867.94,1867.94,1867.94,1867.94,0.0,1867.94,1867.94,1867.94,1867.94,0.0
2025-01-30 11:20:00,1869.64,1869.64,1869.22,1869.64,624.0,1869.64,1869.64,1869.22,1869.64,624.0
2025-01-30 11:25:00,1869.64,1869.64,1869.64,1869.64,0.0,1869.64,1869.64,1869.64,1869.64,0.0
2025-01-30 11:30:00,1869.64,1869.64,1869.64,1869.64,0.0,1869.64,1869.64,1869.64,1869.64,0.0
2025-01-30 11:35:00,1869.64,1869.64,1869.64,1869.64,0.0,1869.64,1869.64,1869.64,1869.64,0.0
2025-01-30 11:40:00,1871.33,1872.15,1871.33,1872.15,243.0,1871.33,1872.15,1871.33,1872.15,243.0
2025-01-30 11:45:00,1872.15,1872.15,1872.15,1872.15,0.0,1872.15,1872.15,1872.15,1872.15,0.0
2025-01-30 11:50:00,1872.83,1872.83,1872.82,1872.82,435.0,1872.83,1872.83,1872.82,1872.82,435.0
2025-01-30 11:55:00,1872.82,1872.82,1872.82,1872.82,0.0,1872.82,1872.82,1872.82,1872.82,0.0
2025-01-30 12:00:00,1872.82,1872.82,1872.82,1872.82,0.0,1872.82,1872.82,1872.82,1872.82,0.0
2025-01-30 12:05:00,1872.82,1872.82,1872.82,1872.82,0.0,1872.82,1872.82,1872.82,1872.82,0.0
2025-01-30 12:10:00,1872.82,1872.82,1872.82,1872.82,0.0,1872.82,1872.82,1872.82,1872.82,0.0
2025-01-30 12:15:00,1865.32,1865.32,1864.05,1864.05,300.0,1865.32,1865.32,1864.05,1864.05,300.0
2025-01-30 12:20:00,1863.64,1863.64,1863.64,1863.64,100.0,1863.64,1863.64,1863.64,1863.64,100.0
2025-01-30 12:25:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:30:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:35:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:40:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:45:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:50:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:55:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 13:00:00,1866.43,1866.43,1866.43,1866.43,200.0,1866.43,1866.43,1866.43,1866.43,200.0
2025-01-30 13:05:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:10:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:15:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:20:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:25:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:30:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:35:00,1860.5,1862.61,1860.5,1862.61,200.0,1860.5,1862.61,1860.5,1862.61,200.0
2025-01-30 13:40:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 13:45:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 13:50:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 13:55:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 14:00:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 14:05:00,1861.48,1861.48,1861.47,1861.48,100.0,1861.48,1861.48,1861.47,1861.48,100.0
2025-01-30 14:10:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:15:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:20:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:25:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:30:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:35:00,1862.93,1862.97,1859.52,1859.52,793.0,1862.93,1862.97,1859.52,1859.52,793.0
2025-01-30 14:40:00,1862.35,1862.35,1862.35,1862.35,100.0,1862.35,1862.35,1862.35,1862.35,100.0
2025-01-30 14:45:00,1862.35,1862.35,1862.35,1862.35,0.0,1862.35,1862.35,1862.35,1862.35,0.0
2025-01-30 14:50:00,1862.35,1862.35,1862.35,1862.35,0.0,1862.35,1862.35,1862.35,1862.35,0.0
2025-01-30 14:55:00,1865.53,1865.53,1865.53,1865.53,100.0,1865.53,1865.53,1865.53,1865.53,100.0
2025-01-30 15:00:00,1865.53,1865.53,1865.53,1865.53,0.0,1865.53,1865.53,1865.53,1865.53,0.0
2025-01-30 15:05:00,1865.53,1865.53,1865.53,1865.53,0.0,1865.53,1865.53,1865.53,1865.53,0.0
2025-01-30 15:10:00,1866.46,1867.19,1866.46,1867.19,633.0,1866.46,1867.19,1866.46,1867.19,633.0
2025-01-30 15:15:00,1867.19,1867.19,1867.19,1867.19,0.0,1867.19,1867.19,1867.19,1867.19,0.0
2025-01-30 15:20:00,1867.19,1867.19,1867.19,1867.19,0.0,1867.19,1867.19,1867.19,1867.19,0.0
2025-01-30 15:25:00,1872.26,1872.49,1872.26,1872.49,200.0,1872.26,1872.49,1872.26,1872.49,200.0
2025-01-30 15:30:00,1872.49,1872.49,1872.49,1872.49,0.0,1872.49,1872.49,1872.49,1872.49,0.0
2025-01-30 15:35:00,1868.97,1868.97,1868.97,1868.97,577.0,1868.97,1868.97,1868.97,1868.97,577.0
2025-01-30 15:40:00,1860.94,1864.46,1860.94,1864.46,400.0,1860.94,1864.46,1860.94,1864.46,400.0
2025-01-30 15:45:00,1860.96,1862.38,1860.95,1862.38,310.0,1860.96,1862.38,1860.95,1862.38,310.0
2025-01-30 15:50:00,1864.67,1867.05,1864.67,1867.05,460.0,1864.67,1867.05,1864.67,1867.05,460.0
2025-01-30 15:55:00,1869.23,1869.23,1864.98,1867.0,1407.0,1869.23,1869.23,1864.98,1867.0,1407.0
2025-01-31 09:30:00,1876.11,1883.83,1876.11,1883.83,1926.0,1876.11,1883.83,1876.11,1883.83,1926.0
2025-01-31 09:35:00,1877.66,1886.9,1877.66,1886.89,219.0,1877.66,1886.9,1877.66,1886.89,219.0
2025-01-31 09:40:00,1880.03,1880.03,1876.1,1876.1,371.0,1880.03,1880.03,1876.1,1876.1,371.0
2025-01-31 09:45:00,1881.01,1884.51,1881.0,1882.67,700.0,1881.01,1884.51,1881.0,1882.67,700.0
2025-01-31 09:50:00,1881.0,1881.0,1880.0,1880.0,400.0,1881.0,1881.0,1880.0,1880.0,400.0
2025-01-31 09:55:00,1886.72,1886.72,1881.15,1881.15,500.0,1886.72,1886.72,1881.15,1881.15,500.0
2025-01-31 10:00:00,1886.46,1886.46,1886.46,1886.46,100.0,1886.46,1886.46,1886.46,1886.46,100.0
2025-01-31 10:05:00,1888.0,1888.0,1884.7,1884.7,300.0,1888.0,1888.0,1884.7,1884.7,300.0
2025-01-31 10:10:00,1888.1,1888.1,1887.4,1887.41,300.0,1888.1,1888.1,1887.4,1887.41,300.0
2025-01-31 10:15:00,1891.36,1891.36,1891.27,1891.27,200.0,1891.36,1891.36,1891.27,1891.27,200.0
2025-01-31 10:20:00,1897.05,1897.05,1897.05,1897.05,100.0,1897.05,1897.05,1897.05,1897.05,100.0
2025-01-31 10:25:00,1901.0,1901.0,1897.87,1897.88,1271.0,1901.0,1901.0,1897.87,1897.88,1271.0
2025-01-31 10:30:00,1900.41,1900.41,1900.0,1900.0,200.0,1900.41,1900.41,1900.0,1900.0,200.0
2025-01-31 10:35:00,1902.0,1903.26,1902.0,1902.93,300.0,1902.0,1903.26,1902.0,1902.93,300.0
2025-01-31 10:40:00,1902.48,1902.48,1902.47,1902.48,100.0,1902.48,1902.48,1902.47,1902.48,100.0
2025-01-31 10:45:00,1902.48,1902.48,1902.48,1902.48,0.0,1902.48,1902.48,1902.48,1902.48,0.0
2025-01-31 10:50:00,1899.42,1900.0,1899.41,1900.0,340.0,1899.42,1900.0,1899.41,1900.0,340.0
2025-01-31 10:55:00,1900.0,1900.0,1900.0,1900.0,0.0,1900.0,1900.0,1900.0,1900.0,0.0
2025-01-31 11:00:00,1899.46,1900.0,1899.46,1900.0,609.0,1899.46,1900.0,1899.46,1900.0,609.0
2025-01-31 11:05:00,1896.74,1901.38,1896.73,1901.38,401.0,1896.74,1901.38,1896.73,1901.38,401.0
2025-01-31 11:10:00,1901.38,1901.38,1901.38,1901.38,100.0,1901.38,1901.38,1901.38,1901.38,100.0
2025-01-31 11:15:00,1900.03,1900.03,1899.77,1899.77,689.0,1900.03,1900.03,1899.77,1899.77,689.0
2025-01-31 11:20:00,1895.55,1895.55,1895.55,1895.55,200.0,1895.55,1895.55,1895.55,1895.55,200.0
2025-01-31 11:25:00,1894.32,1894.32,1894.32,1894.32,204.0,1894.32,1894.32,1894.32,1894.32,204.0
2025-01-31 11:30:00,1894.64,1894.64,1894.64,1894.64,100.0,1894.64,1894.64,1894.64,1894.64,100.0
2025-01-31 11:35:00,1890.59,1890.59,1890.59,1890.59,100.0,1890.59,1890.59,1890.59,1890.59,100.0
2025-01-31 11:40:00,1889.93,1889.93,1889.93,1889.93,360.0,1889.93,1889.93,1889.93,1889.93,360.0
2025-01-31 11:45:00,1889.93,1889.93,1889.93,1889.93,0.0,1889.93,1889.93,1889.93,1889.93,0.0
2025-01-31 11:50:00,1889.93,1889.93,1889.93,1889.93,0.0,1889.93,1889.93,1889.93,1889.93,0.0
2025-01-31 11:55:00,1893.63,1893.63,1893.63,1893.63,100.0,1893.63,1893.63,1893.63,1893.63,100.0
2025-01-31 12:00:00,1893.63,1893.63,1893.63,1893.63,0.0,1893.63,1893.63,1893.63,1893.63,0.0
2025-01-31 12:05:00,1888.63,1888.63,1886.38,1886.38,900.0,1888.63,1888.63,1886.38,1886.38,900.0
2025-01-31 12:10:00,1886.38,1886.38,1886.38,1886.38,0.0,1886.38,1886.38,1886.38,1886.38,0.0
2025-01-31 12:15:00,1883.05,1883.05,1883.05,1883.05,100.0,1883.05,1883.05,1883.05,1883.05,100.0
2025-01-31 12:20:00,1883.05,1883.05,1883.05,1883.05,0.0,1883.05,1883.05,1883.05,1883.05,0.0
2025-01-31 12:25:00,1896.33,1896.33,1896.32,1896.33,100.0,1896.33,1896.33,1896.32,1896.33,100.0
2025-01-31 12:30:00,1893.98,1893.98,1893.98,1893.98,100.0,1893.98,1893.98,1893.98,1893.98,100.0
2025-01-31 12:35:00,1890.07,1890.07,1890.07,1890.07,100.0,1890.07,1890.07,1890.07,1890.07,100.0
2025-01-31 12:40:00,1890.07,1890.07,1890.07,1890.07,0.0,1890.07,1890.07,1890.07,1890.07,0.0
2025-01-31 12:45:00,1890.07,1890.07,1890.07,1890.07,0.0,1890.07,1890.07,1890.07,1890.07,0.0
2025-01-31 12:50:00,1897.0,1897.92,1897.0,1897.92,200.0,1897.0,1897.92,1897.0,1897.92,200.0
2025-01-31 12:55:00,1897.96,1897.96,1897.96,1897.96,100.0,1897.96,1897.96,1897.96,1897.96,100.0
2025-01-31 13:00:00,1897.96,1897.96,1897.96,1897.96,0.0,1897.96,1897.96,1897.96,1897.96,0.0
2025-01-31 13:05:00,1901.0,1901.0,1899.85,1899.88,300.0,1901.0,1901.0,1899.85,1899.88,300.0
2025-01-31 13:10:00,1899.88,1899.88,1899.88,1899.88,0.0,1899.88,1899.88,1899.88,1899.88,0.0
2025-01-31 13:15:00,1903.79,1903.8,1895.64,1895.64,900.0,1903.79,1903.8,1895.64,1895.64,900.0
2025-01-31 13:20:00,1892.92,1892.92,1892.92,1892.92,200.0,1892.92,1892.92,1892.92,1892.92,200.0
2025-01-31 13:25:00,1892.92,1892.92,1892.92,1892.92,0.0,1892.92,1892.92,1892.92,1892.92,0.0
2025-01-31 13:30:00,1889.82,1890.08,1885.65,1885.65,1200.0,1889.82,1890.08,1885.65,1885.65,1200.0
2025-01-31 13:35:00,1886.19,1886.19,1886.18,1886.19,100.0,1886.19,1886.19,1886.18,1886.19,100.0
2025-01-31 13:40:00,1886.19,1886.19,1886.19,1886.19,0.0,1886.19,1886.19,1886.19,1886.19,0.0
2025-01-31 13:45:00,1886.19,1886.19,1886.19,1886.19,0.0,1886.19,1886.19,1886.19,1886.19,0.0
2025-01-31 13:50:00,1886.19,1886.19,1886.19,1886.19,0.0,1886.19,1886.19,1886.19,1886.19,0.0
2025-01-31 13:55:00,1882.54,1886.63,1882.54,1886.63,400.0,1882.54,1886.63,1882.54,1886.63,400.0
2025-01-31 14:00:00,1882.9,1882.9,1882.71,1882.71,300.0,1882.9,1882.9,1882.71,1882.71,300.0
2025-01-31 14:05:00,1885.58,1885.58,1881.15,1884.17,2540.0,1885.58,1885.58,1881.15,1884.17,2540.0
2025-01-31 14:10:00,1880.56,1881.3,1878.34,1879.88,500.0,1880.56,1881.3,1878.34,1879.88,500.0
2025-01-31 14:15:00,1879.87,1880.47,1877.76,1877.76,400.0,1879.87,1880.47,1877.76,1877.76,400.0
2025-01-31 14:20:00,1877.73,1877.73,1876.43,1876.43,210.0,1877.73,1877.73,1876.43,1876.43,210.0
2025-01-31 14:25:00,1879.88,1879.89,1878.48,1879.56,300.0,1879.88,1879.89,1878.48,1879.56,300.0
2025-01-31 14:30:00,1880.24,1882.68,1880.24,1882.68,200.0,1880.24,1882.68,1880.24,1882.68,200.0
2025-01-31 14:35:00,1883.88,1883.89,1877.2,1877.2,700.0,1883.88,1883.89,1877.2,1877.2,700.0
2025-01-31 14:40:00,1877.2,1877.2,1877.2,1877.2,0.0,1877.2,1877.2,1877.2,1877.2,0.0
2025-01-31 14:45:00,1874.19,1874.19,1874.18,1874.19,100.0,1874.19,1874.19,1874.18,1874.19,100.0
2025-01-31 14:50:00,1875.28,1878.38,1875.28,1876.02,600.0,1875.28,1878.38,1875.28,1876.02,600.0
2025-01-31 14:55:00,1882.08,1882.08,1875.68,1875.68,400.0,1882.08,1882.08,1875.68,1875.68,400.0
2025-01-31 15:00:00,1873.24,1873.24,1873.24,1873.24,100.0,1873.24,1873.24,1873.24,1873.24,100.0
2025-01-31 15:05:00,1873.24,1873.24,1873.24,1873.24,0.0,1873.24,1873.24,1873.24,1873.24,0.0
2025-01-31 15:10:00,1866.13,1869.3,1866.05,1869.3,1138.0,1866.13,1869.3,1866.05,1869.3,1138.0
2025-01-31 15:15:00,1869.3,1871.12,1866.98,1871.12,507.0,1869.3,1871.12,1866.98,1871.12,507.0
2025-01-31 15:20:00,1871.37,1873.27,1871.2,1873.21,1520.0,1871.37,1873.27,1871.2,1873.21,1520.0
2025-01-31 15:25:00,1870.3,1870.3,1870.3,1870.3,200.0,1870.3,1870.3,1870.3,1870.3,200.0
2025-01-31 15:30:00,1870.17,1870.63,1869.89,1870.63,2000.0,1870.17,1870.63,1869.89,1870.63,2000.0
2025-01-31 15:35:00,1870.63,1870.63,1869.8,1869.8,1660.0,1870.63,1870.63,1869.8,1869.8,1660.0
2025-01-31 15:40:00,1868.77,1871.12,1868.61,1869.97,1759.0,1868.77,1871.12,1868.61,1869.97,1759.0
2025-01-31 15:45:00,1870.16,1874.28,1870.0,1870.94,10361.0,1870.16,1874.28,1870.0,1870.94,10361.0
2025-01-31 15:50:00,1872.85,1872.85,1869.69,1872.13,3037.0,1872.85,1872.85,1869.69,1872.13,3037.0
2025-01-31 15:55:00,1869.93,1874.99,1869.5,1874.13,5356.0,1869.93,1874.99,1869.5,1874.13,5356.0
2025-02-03 09:30:00,1832.42,1846.05,1819.64,1836.36,4303.0,1832.42,1846.05,1819.64,1836.36,4303.0
2025-02-03 09:35:00,1828.13,1828.13,1819.4,1820.11,1000.0,1828.13,1828.13,1819.4,1820.11,1000.0
2025-02-03 09:40:00,1820.11,1820.11,1820.11,1820.11,0.0,1820.11,1820.11,1820.11,1820.11,0.0
2025-02-03 09:45:00,1800.0,1806.36,1794.2,1803.37,1446.0,1800.0,1806.36,1794.2,1803.37,1446.0
2025-02-03 09:50:00,1808.0,1808.0,1803.73,1803.73,1200.0,1808.0,1808.0,1803.73,1803.73,1200.0
2025-02-03 09:55:00,1807.7,1807.7,1807.7,1807.7,300.0,1807.7,1807.7,1807.7,1807.7,300.0
2025-02-03 10:00:00,1808.0,1811.62,1799.27,1799.27,779.0,1808.0,1811.62,1799.27,1799.27,779.0
2025-02-03 10:05:00,1811.8,1811.83,1807.5,1807.8,700.0,1811.8,1811.83,1807.5,1807.8,700.0
2025-02-03 10:10:00,1810.1,1814.96,1806.69,1809.38,769.0,1810.1,1814.96,1806.69,1809.38,769.0
2025-02-03 10:15:00,1810.78,1810.78,1801.64,1803.31,1514.0,1810.78,1810.78,1801.64,1803.31,1514.0
2025-02-03 10:20:00,1802.87,1814.7,1801.72,1814.7,1110.0,1802.87,1814.7,1801.72,1814.7,1110.0
2025-02-03 10:25:00,1810.31,1818.05,1810.31,1812.16,1386.0,1810.31,1818.05,1810.31,1812.16,1386.0
2025-02-03 10:30:00,1815.89,1818.05,1812.12,1817.57,1879.0,1815.89,1818.05,1812.12,1817.57,1879.0
2025-02-03 10:35:00,1811.48,1825.14,1811.47,1825.0,3586.0,1811.48,1825.14,1811.47,1825.0,3586.0
2025-02-03 10:40:00,1822.7,1831.3,1820.5,1821.71,1200.0,1822.7,1831.3,1820.5,1821.71,1200.0
2025-02-03 10:45:00,1821.2,1824.44,1818.99,1818.99,956.0,1821.2,1824.44,1818.99,1818.99,956.0
2025-02-03 10:50:00,1820.6,1828.86,1815.35,1819.29,2828.0,1820.6,1828.86,1815.35,1819.29,2828.0
2025-02-03 10:55:00,1819.62,1823.84,1819.62,1822.36,1000.0,1819.62,1823.84,1819.62,1822.36,1000.0
2025-02-03 11:00:00,1823.13,1826.0,1812.63,1817.49,3050.0,1823.13,1826.0,1812.63,1817.49,3050.0
2025-02-03 11:05:00,1817.02,1819.5,1815.41,1818.58,1400.0,1817.02,1819.5,1815.41,1818.58,1400.0
2025-02-03 11:10:00,1820.32,1823.66,1820.31,1822.16,3389.0,1820.32,1823.66,1820.31,1822.16,3389.0
2025-02-03 11:15:00,1820.66,1822.65,1818.65,1821.22,2085.0,1820.66,1822.65,1818.65,1821.22,2085.0
2025-02-03 11:20:00,1820.04,1825.99,1820.04,1825.99,800.0,1820.04,1825.99,1820.04,1825.99,800.0
2025-02-03 11:25:00,1825.99,1826.95,1823.11,1823.41,1600.0,1825.99,1826.95,1823.11,1823.41,1600.0
2025-02-03 11:30:00,1823.64,1823.65,1823.4,1823.49,308.0,1823.64,1823.65,1823.4,1823.49,308.0
2025-02-03 11:35:00,1824.63,1824.63,1823.08,1823.09,300.0,1824.63,1824.63,1823.08,1823.09,300.0
2025-02-03 11:40:00,1823.09,1823.09,1823.08,1823.09,100.0,1823.09,1823.09,1823.08,1823.09,100.0
2025-02-03 11:45:00,1822.8,1822.8,1822.79,1822.8,200.0,1822.8,1822.8,1822.79,1822.8,200.0
2025-02-03 11:50:00,1820.01,1820.01,1820.01,1820.01,100.0,1820.01,1820.01,1820.01,1820.01,100.0
2025-02-03 11:55:00,1810.56,1810.56,1810.55,1810.56,100.0,1810.56,1810.56,1810.55,1810.56,100.0
2025-02-03 12:00:00,1807.99,1809.85,1807.99,1809.56,400.0,1807.99,1809.85,1807.99,1809.56,400.0
2025-02-03 12:05:00,1813.45,1815.58,1813.24,1813.84,900.0,1813.45,1815.58,1813.24,1813.84,900.0
2025-02-03 12:10:00,1812.69,1812.69,1812.68,1812.69,100.0,1812.69,1812.69,1812.68,1812.69,100.0
2025-02-03 12:15:00,1809.77,1810.0,1809.77,1810.0,200.0,1809.77,1810.0,1809.77,1810.0,200.0
2025-02-03 12:20:00,1811.57,1814.01,1811.57,1811.9,871.0,1811.57,1814.01,1811.57,1811.9,871.0
2025-02-03 12:25:00,1811.57,1816.38,1811.57,1815.63,920.0,1811.57,1816.38,1811.57,1815.63,920.0
2025-02-03 12:30:00,1815.63,1815.63,1815.63,1815.63,0.0,1815.63,1815.63,1815.63,1815.63,0.0
2025-02-03 12:35:00,1813.19,1813.19,1809.99,1809.99,312.0,1813.19,1813.19,1809.99,1809.99,312.0
2025-02-03 12:40:00,1807.0,1808.38,1807.0,1808.38,400.0,1807.0,1808.38,1807.0,1808.38,400.0
2025-02-03 12:45:00,1810.33,1812.19,1808.2,1812.19,577.0,1810.33,1812.19,1808.2,1812.19,577.0
2025-02-03 12:50:00,1809.99,1810.24,1809.99,1810.24,200.0,1809.99,1810.24,1809.99,1810.24,200.0
2025-02-03 12:55:00,1812.9,1812.9,1810.3,1812.52,433.0,1812.9,1812.9,1810.3,1812.52,433.0
2025-02-03 13:00:00,1810.92,1812.53,1810.76,1812.53,800.0,1810.92,1812.53,1810.76,1812.53,800.0
2025-02-03 13:05:00,1815.77,1819.61,1814.69,1819.61,905.0,1815.77,1819.61,1814.69,1819.61,905.0
2025-02-03 13:10:00,1816.42,1822.37,1816.41,1822.37,800.0,1816.42,1822.37,1816.41,1822.37,800.0
2025-02-03 13:15:00,1822.74,1822.74,1822.62,1822.63,600.0,1822.74,1822.74,1822.62,1822.63,600.0
2025-02-03 13:20:00,1820.99,1820.99,1819.13,1819.13,300.0,1820.99,1820.99,1819.13,1819.13,300.0
2025-02-03 13:25:00,1821.41,1824.0,1821.41,1824.0,420.0,1821.41,1824.0,1821.41,1824.0,420.0
2025-02-03 13:30:00,1819.99,1826.16,1819.99,1826.16,800.0,1819.99,1826.16,1819.99,1826.16,800.0
2025-02-03 13:35:00,1827.62,1827.62,1827.62,1827.62,100.0,1827.62,1827.62,1827.62,1827.62,100.0
2025-02-03 13:40:00,1827.61,1827.61,1826.23,1826.23,400.0,1827.61,1827.61,1826.23,1826.23,400.0
2025-02-03 13:45:00,1828.7,1831.49,1826.44,1831.49,808.0,1828.7,1831.49,1826.44,1831.49,808.0
2025-02-03 13:50:00,1831.49,1831.49,1831.49,1831.49,0.0,1831.49,1831.49,1831.49,1831.49,0.0
2025-02-03 13:55:00,1836.03,1836.03,1836.03,1836.03,100.0,1836.03,1836.03,1836.03,1836.03,100.0
2025-02-03 14:00:00,1834.3,1834.3,1834.1,1834.1,200.0,1834.3,1834.3,1834.1,1834.1,200.0
2025-02-03 14:05:00,1833.82,1833.82,1833.81,1833.82,100.0,1833.82,1833.82,1833.81,1833.82,100.0
2025-02-03 14:10:00,1833.17,1833.17,1832.93,1832.93,304.0,1833.17,1833.17,1832.93,1832.93,304.0
2025-02-03 14:15:00,1839.69,1839.69,1839.69,1839.69,250.0,1839.69,1839.69,1839.69,1839.69,250.0
2025-02-03 14:20:00,1839.43,1839.43,1836.78,1836.79,463.0,1839.43,1839.43,1836.78,1836.79,463.0
2025-02-03 14:25:00,1834.61,1834.61,1831.85,1831.85,308.0,1834.61,1834.61,1831.85,1831.85,308.0
2025-02-03 14:30:00,1831.85,1831.85,1831.85,1831.85,0.0,1831.85,1831.85,1831.85,1831.85,0.0
2025-02-03 14:35:00,1832.38,1832.38,1830.35,1830.35,300.0,1832.38,1832.38,1830.35,1830.35,300.0
2025-02-03 14:40:00,1832.38,1834.35,1832.09,1832.1,500.0,1832.38,1834.35,1832.09,1832.1,500.0
2025-02-03 14:45:00,1831.35,1831.35,1831.32,1831.35,720.0,1831.35,1831.35,1831.32,1831.35,720.0
2025-02-03 14:50:00,1831.35,1834.96,1831.34,1834.96,1020.0,1831.35,1834.96,1831.34,1834.96,1020.0
2025-02-03 14:55:00,1834.96,1834.96,1834.96,1834.96,0.0,1834.96,1834.96,1834.96,1834.96,0.0
2025-02-03 15:00:00,1834.96,1834.96,1834.96,1834.96,0.0,1834.96,1834.96,1834.96,1834.96,0.0
2025-02-03 15:05:00,1827.22,1827.22,1826.87,1827.13,318.0,1827.22,1827.22,1826.87,1827.13,318.0
2025-02-03 15:10:00,1831.02,1831.02,1828.76,1828.76,200.0,1831.02,1831.02,1828.76,1828.76,200.0
2025-02-03 15:15:00,1826.35,1828.89,1826.34,1827.39,320.0,1826.35,1828.89,1826.34,1827.39,320.0
2025-02-03 15:20:00,1828.39,1829.75,1827.69,1829.75,1729.0,1828.39,1829.75,1827.69,1829.75,1729.0
2025-02-03 15:25:00,1827.03,1829.87,1824.26,1824.49,1793.0,1827.03,1829.87,1824.26,1824.49,1793.0
2025-02-03 15:30:00,1824.49,1824.77,1823.2,1823.41,637.0,1824.49,1824.77,1823.2,1823.41,637.0
2025-02-03 15:35:00,1825.0,1829.03,1824.99,1826.46,1202.0,1825.0,1829.03,1824.99,1826.46,1202.0
2025-02-03 15:40:00,1826.21,1828.32,1821.87,1824.23,2199.0,1826.21,1828.32,1821.87,1824.23,2199.0
2025-02-03 15:45:00,1820.46,1824.24,1818.65,1823.16,2023.0,1820.46,1824.24,1818.65,1823.16,2023.0
2025-02-03 15:50:00,1825.49,1830.04,1825.49,1830.04,1345.0,1825.49,1830.04,1825.49,1830.04,1345.0
2025-02-03 15:55:00,1828.16,1830.02,1821.58,1825.71,11329.0,1828.16,1830.02,1821.58,1825.71,11329.0
2025-02-04 09:30:00,1816.63,1825.0,1812.0,1812.0,3421.0,1816.63,1825.0,1812.0,1812.0,3421.0
2025-02-04 09:35:00,1823.48,1823.48,1819.78,1823.48,400.0,1823.48,1823.48,1819.78,1823.48,400.0
2025-02-04 09:40:00,1813.87,1813.87,1813.87,1813.87,200.0,1813.87,1813.87,1813.87,1813.87,200.0
2025-02-04 09:45:00,1812.9,1812.9,1807.09,1808.97,300.0,1812.9,1812.9,1807.09,1808.97,300.0
2025-02-04 09:50:00,1803.61,1803.61,1800.0,1800.0,450.0,1803.61,1803.61,1800.0,1800.0,450.0
2025-02-04 09:55:00,1809.53,1809.53,1792.49,1804.93,545.0,1809.53,1809.53,1792.49,1804.93,545.0
2025-02-04 10:00:00,1791.99,1804.36,1791.99,1804.36,614.0,1791.99,1804.36,1791.99,1804.36,614.0
2025-02-04 10:05:00,1804.3,1814.19,1804.29,1814.19,800.0,1804.3,1814.19,1804.29,1814.19,800.0
2025-02-04 10:10:00,1815.63,1815.63,1815.63,1815.63,100.0,1815.63,1815.63,1815.63,1815.63,100.0
2025-02-04 10:15:00,1814.02,1814.02,1807.05,1807.05,220.0,1814.02,1814.02,1807.05,1807.05,220.0
2025-02-04 10:20:00,1807.05,1807.05,1807.05,1807.05,0.0,1807.05,1807.05,1807.05,1807.05,0.0
2025-02-04 10:25:00,1807.05,1807.05,1807.05,1807.05,0.0,1807.05,1807.05,1807.05,1807.05,0.0
2025-02-04 10:30:00,1809.49,1811.18,1809.39,1809.39,400.0,1809.49,1811.18,1809.39,1809.39,400.0
2025-02-04 10:35:00,1809.39,1812.96,1809.39,1812.96,407.0,1809.39,1812.96,1809.39,1812.96,407.0
2025-02-04 10:40:00,1812.96,1812.96,1812.96,1812.96,0.0,1812.96,1812.96,1812.96,1812.96,0.0
2025-02-04 10:45:00,1817.68,1818.26,1817.68,1818.26,469.0,1817.68,1818.26,1817.68,1818.26,469.0
2025-02-04 10:50:00,1818.26,1821.85,1813.96,1817.67,2602.0,1818.26,1821.85,1813.96,1817.67,2602.0
2025-02-04 10:55:00,1818.44,1818.44,1818.44,1818.44,100.0,1818.44,1818.44,1818.44,1818.44,100.0
2025-02-04 11:00:00,1814.27,1816.02,1811.26,1813.83,2100.0,1814.27,1816.02,1811.26,1813.83,2100.0
2025-02-04 11:05:00,1813.83,1813.83,1813.83,1813.83,0.0,1813.83,1813.83,1813.83,1813.83,0.0
2025-02-04 11:10:00,1813.83,1813.83,1813.83,1813.83,0.0,1813.83,1813.83,1813.83,1813.83,0.0
2025-02-04 11:15:00,1813.83,1813.83,1813.83,1813.83,0.0,1813.83,1813.83,1813.83,1813.83,0.0
2025-02-04 11:20:00,1819.91,1820.15,1812.48,1817.2,928.0,1819.91,1820.15,1812.48,1817.2,928.0
2025-02-04 11:25:00,1817.77,1817.77,1817.76,1817.77,100.0,1817.77,1817.77,1817.76,1817.77,100.0
2025-02-04 11:30:00,1820.99,1820.99,1820.89,1820.89,300.0,1820.99,1820.99,1820.89,1820.89,300.0
2025-02-04 11:35:00,1820.59,1825.97,1820.59,1825.88,600.0,1820.59,1825.97,1820.59,1825.88,600.0
2025-02-04 11:40:00,1825.97,1825.98,1825.97,1825.97,100.0,1825.97,1825.98,1825.97,1825.97,100.0
2025-02-04 11:45:00,1825.97,1825.97,1825.97,1825.97,0.0,1825.97,1825.97,1825.97,1825.97,0.0
2025-02-04 11:50:00,1819.92,1819.92,1819.21,1819.21,200.0,1819.92,1819.92,1819.21,1819.21,200.0
2025-02-04 11:55:00,1819.21,1819.21,1819.21,1819.21,0.0,1819.21,1819.21,1819.21,1819.21,0.0
2025-02-04 12:00:00,1818.41,1818.46,1818.39,1818.46,500.0,1818.41,1818.46,1818.39,1818.46,500.0
2025-02-04 12:05:00,1818.01,1818.01,1818.0,1818.01,100.0,1818.01,1818.01,1818.0,1818.01,100.0
2025-02-04 12:10:00,1817.07,1817.07,1816.51,1816.52,200.0,1817.07,1817.07,1816.51,1816.52,200.0
2025-02-04 12:15:00,1812.77,1813.32,1812.77,1813.32,200.0,1812.77,1813.32,1812.77,1813.32,200.0
2025-02-04 12:20:00,1812.76,1812.99,1812.75,1812.99,200.0,1812.76,1812.99,1812.75,1812.99,200.0
2025-02-04 12:25:00,1813.03,1813.03,1811.64,1811.64,322.0,1813.03,1813.03,1811.64,1811.64,322.0
2025-02-04 12:30:00,1812.92,1816.17,1810.15,1813.87,2743.0,1812.92,1816.17,1810.15,1813.87,2743.0
2025-02-04 12:35:00,1813.87,1813.87,1813.87,1813.87,0.0,1813.87,1813.87,1813.87,1813.87,0.0
2025-02-04 12:40:00,1813.59,1816.17,1810.29,1810.82,1404.0,1813.59,1816.17,1810.29,1810.82,1404.0
2025-02-04 12:45:00,1810.5,1810.5,1810.5,1810.5,100.0,1810.5,1810.5,1810.5,1810.5,100.0
2025-02-04 12:50:00,1813.59,1821.26,1813.58,1815.84,3842.0,1813.59,1821.26,1813.58,1815.84,3842.0
2025-02-04 12:55:00,1816.53,1821.39,1816.53,1821.39,400.0,1816.53,1821.39,1816.53,1821.39,400.0
2025-02-04 13:00:00,1821.28,1821.28,1817.18,1818.8,1468.0,1821.28,1821.28,1817.18,1818.8,1468.0
2025-02-04 13:05:00,1820.51,1820.51,1817.5,1820.46,410.0,1820.51,1820.51,1817.5,1820.46,410.0
2025-02-04 13:10:00,1820.46,1820.46,1820.46,1820.46,0.0,1820.46,1820.46,1820.46,1820.46,0.0
2025-02-04 13:15:00,1820.06,1820.06,1820.06,1820.06,100.0,1820.06,1820.06,1820.06,1820.06,100.0
2025-02-04 13:20:00,1820.06,1820.06,1820.06,1820.06,0.0,1820.06,1820.06,1820.06,1820.06,0.0
2025-02-04 13:25:00,1829.67,1829.67,1826.35,1826.35,218.0,1829.67,1829.67,1826.35,1826.35,218.0
2025-02-04 13:30:00,1826.35,1826.35,1826.35,1826.35,0.0,1826.35,1826.35,1826.35,1826.35,0.0
2025-02-04 13:35:00,1826.42,1826.42,1826.41,1826.42,100.0,1826.42,1826.42,1826.41,1826.42,100.0
2025-02-04 13:40:00,1826.42,1826.42,1826.42,1826.42,0.0,1826.42,1826.42,1826.42,1826.42,0.0
2025-02-04 13:45:00,1825.38,1826.42,1821.96,1826.42,418.0,1825.38,1826.42,1821.96,1826.42,418.0
2025-02-04 13:50:00,1827.1,1827.1,1827.09,1827.1,100.0,1827.1,1827.1,1827.09,1827.1,100.0
2025-02-04 13:55:00,1824.41,1824.41,1820.33,1822.38,500.0,1824.41,1824.41,1820.33,1822.38,500.0
2025-02-04 14:00:00,1817.85,1817.85,1814.91,1817.84,300.0,1817.85,1817.85,1814.91,1817.84,300.0
2025-02-04 14:05:00,1817.83,1817.83,1817.82,1817.83,400.0,1817.83,1817.83,1817.82,1817.83,400.0
2025-02-04 14:10:00,1816.98,1817.91,1816.98,1817.88,400.0,1816.98,1817.91,1816.98,1817.88,400.0
2025-02-04 14:15:00,1817.88,1817.88,1817.88,1817.88,0.0,1817.88,1817.88,1817.88,1817.88,0.0
2025-02-04 14:20:00,1818.76,1818.98,1818.75,1818.98,1400.0,1818.76,1818.98,1818.75,1818.98,1400.0
2025-02-04 14:25:00,1818.98,1818.98,1818.85,1818.86,200.0,1818.98,1818.98,1818.85,1818.86,200.0
2025-02-04 14:30:00,1817.26,1817.26,1811.1,1814.29,1219.0,1817.26,1817.26,1811.1,1814.29,1219.0
2025-02-04 14:35:00,1815.77,1817.0,1815.77,1817.0,250.0,1815.77,1817.0,1815.77,1817.0,250.0
2025-02-04 14:40:00,1813.85,1814.32,1811.82,1812.39,600.0,1813.85,1814.32,1811.82,1812.39,600.0
2025-02-04 14:45:00,1817.02,1817.03,1813.91,1813.91,300.0,1817.02,1817.03,1813.91,1813.91,300.0
2025-02-04 14:50:00,1813.89,1814.14,1813.37,1813.37,400.0,1813.89,1814.14,1813.37,1813.37,400.0
2025-02-04 14:55:00,1812.31,1813.16,1812.31,1813.16,200.0,1812.31,1813.16,1812.31,1813.16,200.0
2025-02-04 15:00:00,1813.49,1814.94,1810.19,1810.19,700.0,1813.49,1814.94,1810.19,1810.19,700.0
2025-02-04 15:05:00,1810.47,1810.8,1810.46,1810.8,300.0,1810.47,1810.8,1810.46,1810.8,300.0
2025-02-04 15:10:00,1809.9,1809.9,1809.9,1809.9,100.0,1809.9,1809.9,1809.9,1809.9,100.0
2025-02-04 15:15:00,1809.89,1810.89,1808.25,1810.11,700.0,1809.89,1810.89,1808.25,1810.11,700.0
2025-02-04 15:20:00,1809.71,1812.27,1809.71,1812.27,1210.0,1809.71,1812.27,1809.71,1812.27,1210.0
2025-02-04 15:25:00,1817.75,1819.3,1813.89,1815.93,1100.0,1817.75,1819.3,1813.89,1815.93,1100.0
2025-02-04 15:30:00,1819.3,1820.05,1813.22,1820.04,3135.0,1819.3,1820.05,1813.22,1820.04,3135.0
2025-02-04 15:35:00,1817.82,1820.33,1817.11,1819.17,1880.0,1817.82,1820.33,1817.11,1819.17,1880.0
2025-02-04 15:40:00,1817.33,1818.83,1816.33,1816.51,522.0,1817.33,1818.83,1816.33,1816.51,522.0
2025-02-04 15:45:00,1816.57,1816.57,1812.41,1813.15,1072.0,1816.57,1816.57,1812.41,1813.15,1072.0
2025-02-04 15:50:00,1810.86,1810.86,1806.18,1806.19,2102.0,1810.86,1810.86,1806.18,1806.19,2102.0
2025-02-04 15:55:00,1805.39,1812.52,1805.39,1810.16,7805.0,1805.39,1812.52,1805.39,1810.16,7805.0
2025-02-05 09:30:00,1649.34,1649.98,1610.4,1649.98,1000.0,1649.34,1649.98,1610.4,1649.98,1000.0
2025-02-05 09:35:00,1666.7,1735.74,1650.0,1733.77,29806.0,1666.7,1735.74,1650.0,1733.77,29806.0
2025-02-05 09:40:00,1718.92,1737.13,1706.14,1714.9,8988.0,1718.92,1737.13,1706.14,1714.9,8988.0
2025-02-05 09:45:00,1714.86,1718.92,1686.73,1704.27,9542.0,1714.86,1718.92,1686.73,1704.27,9542.0
2025-02-05 09:50:00,1699.0,1730.6,1696.24,1727.76,5323.0,1699.0,1730.6,1696.24,1727.76,5323.0
2025-02-05 09:55:00,1728.49,1748.41,1718.28,1735.17,3218.0,1728.49,1748.41,1718.28,1735.17,3218.0
2025-02-05 10:00:00,1740.0,1751.53,1726.31,1751.53,6423.0,1740.0,1751.53,1726.31,1751.53,6423.0
2025-02-05 10:05:00,1750.69,1752.88,1738.61,1747.2,2272.0,1750.69,1752.88,1738.61,1747.2,2272.0
2025-02-05 10:10:00,1744.99,1755.42,1740.6,1740.61,5928.0,1744.99,1755.42,1740.6,1740.61,5928.0
2025-02-05 10:15:00,1744.4,1753.36,1739.42,1753.36,2370.0,1744.4,1753.36,1739.42,1753.36,2370.0
2025-02-05 10:20:00,1749.39,1753.36,1739.68,1743.53,3100.0,1749.39,1753.36,1739.68,1743.53,3100.0
2025-02-05 10:25:00,1748.07,1750.0,1745.69,1745.89,2508.0,1748.07,1750.0,1745.69,1745.89,2508.0
2025-02-05 10:30:00,1746.55,1751.52,1744.34,1749.79,1758.0,1746.55,1751.52,1744.34,1749.79,1758.0
2025-02-05 10:35:00,1752.0,1760.0,1746.09,1750.89,4283.0,1752.0,1760.0,1746.09,1750.89,4283.0
2025-02-05 10:40:00,1758.06,1761.8,1756.17,1757.13,1117.0,1758.06,1761.8,1756.17,1757.13,1117.0
2025-02-05 10:45:00,1754.42,1754.42,1745.0,1748.99,1997.0,1754.42,1754.42,1745.0,1748.99,1997.0
2025-02-05 10:50:00,1749.12,1754.47,1749.11,1751.32,600.0,1749.12,1754.47,1749.11,1751.32,600.0
2025-02-05 10:55:00,1754.48,1765.91,1754.48,1765.91,1541.0,1754.48,1765.91,1754.48,1765.91,1541.0
2025-02-05 11:00:00,1760.54,1774.3,1760.54,1772.68,3174.0,1760.54,1774.3,1760.54,1772.68,3174.0
2025-02-05 11:05:00,1773.49,1774.52,1760.8,1766.5,4618.0,1773.49,1774.52,1760.8,1766.5,4618.0
2025-02-05 11:10:00,1769.71,1785.86,1769.7,1781.15,1600.0,1769.71,1785.86,1769.7,1781.15,1600.0
2025-02-05 11:15:00,1778.18,1787.23,1778.17,1785.59,1404.0,1778.18,1787.23,1778.17,1785.59,1404.0
2025-02-05 11:20:00,1788.51,1792.97,1786.21,1788.48,3420.0,1788.51,1792.97,1786.21,1788.48,3420.0
2025-02-05 11:25:00,1789.32,1795.54,1788.91,1792.86,3310.0,1789.32,1795.54,1788.91,1792.86,3310.0
2025-02-05 11:30:00,1788.0,1791.38,1782.83,1789.44,2176.0,1788.0,1791.38,1782.83,1789.44,2176.0
2025-02-05 11:35:00,1790.1,1795.08,1789.75,1795.08,1300.0,1790.1,1795.08,1789.75,1795.08,1300.0
2025-02-05 11:40:00,1795.29,1802.5,1795.28,1800.26,5602.0,1795.29,1802.5,1795.28,1800.26,5602.0
2025-02-05 11:45:00,1801.46,1813.0,1801.46,1813.0,1300.0,1801.46,1813.0,1801.46,1813.0,1300.0
2025-02-05 11:50:00,1810.92,1813.73,1806.23,1809.27,5947.0,1810.92,1813.73,1806.23,1809.27,5947.0
2025-02-05 11:55:00,1810.46,1811.5,1804.23,1806.11,3633.0,1810.46,1811.5,1804.23,1806.11,3633.0
2025-02-05 12:00:00,1805.67,1811.03,1805.67,1811.03,905.0,1805.67,1811.03,1805.67,1811.03,905.0
2025-02-05 12:05:00,1811.88,1826.59,1811.88,1824.69,1301.0,1811.88,1826.59,1811.88,1824.69,1301.0
2025-02-05 12:10:00,1827.95,1827.95,1823.52,1825.6,706.0,1827.95,1827.95,1823.52,1825.6,706.0
2025-02-05 12:15:00,1826.84,1831.27,1826.09,1831.27,2146.0,1826.84,1831.27,1826.09,1831.27,2146.0
2025-02-05 12:20:00,1832.31,1834.3,1828.94,1831.0,2000.0,1832.31,1834.3,1828.94,1831.0,2000.0
2025-02-05 12:25:00,1831.28,1833.95,1828.36,1830.1,1189.0,1831.28,1833.95,1828.36,1830.1,1189.0
2025-02-05 12:30:00,1829.63,1832.97,1828.17,1831.89,2455.0,1829.63,1832.97,1828.17,1831.89,2455.0
2025-02-05 12:35:00,1833.14,1836.81,1831.28,1836.81,1000.0,1833.14,1836.81,1831.28,1836.81,1000.0
2025-02-05 12:40:00,1839.0,1846.36,1838.0,1846.36,1153.0,1839.0,1846.36,1838.0,1846.36,1153.0
2025-02-05 12:45:00,1844.55,1856.44,1844.55,1856.25,1940.0,1844.55,1856.44,1844.55,1856.25,1940.0
2025-02-05 12:50:00,1855.55,1862.97,1855.54,1860.11,1100.0,1855.55,1862.97,1855.54,1860.11,1100.0
2025-02-05 12:55:00,1859.0,1864.0,1859.0,1863.13,1940.0,1859.0,1864.0,1859.0,1863.13,1940.0
2025-02-05 13:00:00,1865.99,1873.22,1865.99,1871.22,2063.0,1865.99,1873.22,1865.99,1871.22,2063.0
2025-02-05 13:05:00,1873.0,1876.47,1857.02,1864.26,2414.0,1873.0,1876.47,1857.02,1864.26,2414.0
2025-02-05 13:10:00,1862.62,1864.72,1860.57,1864.02,1353.0,1862.62,1864.72,1860.57,1864.02,1353.0
2025-02-05 13:15:00,1864.47,1864.47,1857.0,1859.53,2247.0,1864.47,1864.47,1857.0,1859.53,2247.0
2025-02-05 13:20:00,1856.07,1857.79,1853.99,1854.95,901.0,1856.07,1857.79,1853.99,1854.95,901.0
2025-02-05 13:25:00,1854.6,1861.12,1850.79,1854.39,3801.0,1854.6,1861.12,1850.79,1854.39,3801.0
2025-02-05 13:30:00,1852.01,1860.14,1852.0,1859.31,2965.0,1852.01,1860.14,1852.0,1859.31,2965.0
2025-02-05 13:35:00,1859.31,1859.82,1855.94,1859.3,1700.0,1859.31,1859.82,1855.94,1859.3,1700.0
2025-02-05 13:40:00,1857.87,1858.76,1853.69,1858.76,2055.0,1857.87,1858.76,1853.69,1858.76,2055.0
2025-02-05 13:45:00,1863.01,1864.42,1861.49,1863.05,1900.0,1863.01,1864.42,1861.49,1863.05,1900.0
2025-02-05 13:50:00,1858.62,1863.81,1858.62,1860.22,1948.0,1858.62,1863.81,1858.62,1860.22,1948.0
2025-02-05 13:55:00,1858.69,1863.33,1857.93,1858.89,1750.0,1858.69,1863.33,1857.93,1858.89,1750.0
2025-02-05 14:00:00,1856.45,1861.9,1855.0,1860.68,1278.0,1856.45,1861.9,1855.0,1860.68,1278.0
2025-02-05 14:05:00,1865.15,1865.15,1862.89,1863.17,600.0,1865.15,1865.15,1862.89,1863.17,600.0
2025-02-05 14:10:00,1863.17,1863.17,1856.27,1858.06,1494.0,1863.17,1863.17,1856.27,1858.06,1494.0
2025-02-05 14:15:00,1856.08,1856.08,1845.92,1853.93,2500.0,1856.08,1856.08,1845.92,1853.93,2500.0
2025-02-05 14:20:00,1852.51,1855.96,1850.49,1855.96,1416.0,1852.51,1855.96,1850.49,1855.96,1416.0
2025-02-05 14:25:00,1855.28,1868.73,1852.0,1868.73,2607.0,1855.28,1868.73,1852.0,1868.73,2607.0
2025-02-05 14:30:00,1867.91,1868.49,1862.18,1867.02,2950.0,1867.91,1868.49,1862.18,1867.02,2950.0
2025-02-05 14:35:00,1863.33,1866.12,1861.88,1862.55,2585.0,1863.33,1866.12,1861.88,1862.55,2585.0
2025-02-05 14:40:00,1863.13,1866.85,1863.13,1864.69,2281.0,1863.13,1866.85,1863.13,1864.69,2281.0
2025-02-05 14:45:00,1863.25,1871.84,1862.79,1871.84,4629.0,1863.25,1871.84,1862.79,1871.84,4629.0
2025-02-05 14:50:00,1873.38,1873.38,1867.25,1871.87,3800.0,1873.38,1873.38,1867.25,1871.87,3800.0
2025-02-05 14:55:00,1872.37,1885.38,1871.83,1885.38,2506.0,1872.37,1885.38,1871.83,1885.38,2506.0
2025-02-05 15:00:00,1886.52,1890.34,1883.64,1883.71,5158.0,1886.52,1890.34,1883.64,1883.71,5158.0
2025-02-05 15:05:00,1880.92,1884.67,1877.45,1881.06,1900.0,1880.92,1884.67,1877.45,1881.06,1900.0
2025-02-05 15:10:00,1881.06,1883.27,1869.03,1873.04,2800.0,1881.06,1883.27,1869.03,1873.04,2800.0
2025-02-05 15:15:00,1873.14,1873.14,1862.17,1862.17,3061.0,1873.14,1873.14,1862.17,1862.17,3061.0
2025-02-05 15:20:00,1862.96,1864.13,1861.48,1861.48,700.0,1862.96,1864.13,1861.48,1861.48,700.0
2025-02-05 15:25:00,1858.32,1858.73,1853.53,1857.01,1081.0,1858.32,1858.73,1853.53,1857.01,1081.0
2025-02-05 15:30:00,1857.87,1862.26,1857.79,1862.26,1265.0,1857.87,1862.26,1857.79,1862.26,1265.0
2025-02-05 15:35:00,1858.52,1859.84,1849.45,1849.45,1348.0,1858.52,1859.84,1849.45,1849.45,1348.0
2025-02-05 15:40:00,1851.35,1851.45,1837.15,1837.16,1400.0,1851.35,1851.45,1837.15,1837.16,1400.0
2025-02-05 15:45:00,1834.17,1843.38,1830.0,1842.39,3765.0,1834.17,1843.38,1830.0,1842.39,3765.0
2025-02-05 15:50:00,1845.73,1853.94,1845.73,1853.94,2781.0,1845.73,1853.94,1845.73,1853.94,2781.0
2025-02-05 15:55:00,1854.25,1854.84,1839.95,1845.59,24825.0,1854.25,1854.84,1839.95,1845.59,24825.0
2025-02-06 09:30:00,1847.8,1847.8,1842.74,1842.74,1977.0,1847.8,1847.8,1842.74,1842.74,1977.0
2025-02-06 09:35:00,1842.74,1842.74,1842.74,1842.74,0.0,1842.74,1842.74,1842.74,1842.74,0.0
2025-02-06 09:40:00,1847.02,1848.87,1841.19,1841.2,898.0,1847.02,1848.87,1841.19,1841.2,898.0
2025-02-06 09:45:00,1853.29,1853.29,1853.28,1853.29,100.0,1853.29,1853.29,1853.28,1853.29,100.0
2025-02-06 09:50:00,1855.42,1857.87,1851.02,1852.57,804.0,1855.42,1857.87,1851.02,1852.57,804.0
2025-02-06 09:55:00,1865.0,1872.09,1862.15,1872.09,1373.0,1865.0,1872.09,1862.15,1872.09,1373.0
2025-02-06 10:00:00,1870.71,1873.59,1870.71,1873.59,200.0,1870.71,1873.59,1870.71,1873.59,200.0
2025-02-06 10:05:00,1870.31,1876.92,1869.78,1869.78,400.0,1870.31,1876.92,1869.78,1869.78,400.0
2025-02-06 10:10:00,1868.07,1874.22,1868.07,1873.83,600.0,1868.07,1874.22,1868.07,1873.83,600.0
2025-02-06 10:15:00,1881.23,1881.24,1870.24,1870.24,4065.0,1881.23,1881.24,1870.24,1870.24,4065.0
2025-02-06 10:20:00,1873.28,1873.28,1864.42,1864.43,700.0,1873.28,1873.28,1864.42,1864.43,700.0
2025-02-06 10:25:00,1864.43,1882.99,1864.43,1878.63,1853.0,1864.43,1882.99,1864.43,1878.63,1853.0
2025-02-06 10:30:00,1876.72,1876.72,1869.99,1869.99,1000.0,1876.72,1876.72,1869.99,1869.99,1000.0
2025-02-06 10:35:00,1875.45,1875.45,1867.7,1867.7,400.0,1875.45,1875.45,1867.7,1867.7,400.0
2025-02-06 10:40:00,1862.97,1863.6,1855.48,1859.35,1000.0,1862.97,1863.6,1855.48,1859.35,1000.0
2025-02-06 10:45:00,1856.6,1856.6,1855.07,1855.07,700.0,1856.6,1856.6,1855.07,1855.07,700.0
2025-02-06 10:50:00,1855.04,1856.18,1855.04,1855.87,500.0,1855.04,1856.18,1855.04,1855.87,500.0
2025-02-06 10:55:00,1853.68,1856.05,1851.31,1853.94,1400.0,1853.68,1856.05,1851.31,1853.94,1400.0
2025-02-06 11:00:00,1854.39,1863.3,1854.39,1863.3,500.0,1854.39,1863.3,1854.39,1863.3,500.0
2025-02-06 11:05:00,1859.76,1859.76,1853.14,1853.14,300.0,1859.76,1859.76,1853.14,1853.14,300.0
2025-02-06 11:10:00,1854.64,1861.69,1854.64,1861.69,800.0,1854.64,1861.69,1854.64,1861.69,800.0
2025-02-06 11:15:00,1867.38,1867.71,1864.63,1867.71,300.0,1867.38,1867.71,1864.63,1867.71,300.0
2025-02-06 11:20:00,1868.78,1873.34,1867.78,1868.18,700.0,1868.78,1873.34,1867.78,1868.18,700.0
2025-02-06 11:25:00,1866.98,1866.98,1865.9,1866.77,800.0,1866.98,1866.98,1865.9,1866.77,800.0
2025-02-06 11:30:00,1865.22,1868.7,1863.45,1863.45,1000.0,1865.22,1868.7,1863.45,1863.45,1000.0
2025-02-06 11:35:00,1862.18,1862.71,1860.62,1862.71,400.0,1862.18,1862.71,1860.62,1862.71,400.0
2025-02-06 11:40:00,1862.16,1867.45,1862.16,1863.93,700.0,1862.16,1867.45,1862.16,1863.93,700.0
2025-02-06 11:45:00,1859.41,1866.1,1859.41,1862.96,682.0,1859.41,1866.1,1859.41,1862.96,682.0
2025-02-06 11:50:00,1862.52,1868.44,1862.52,1868.44,200.0,1862.52,1868.44,1862.52,1868.44,200.0
2025-02-06 11:55:00,1872.38,1872.38,1872.38,1872.38,200.0,1872.38,1872.38,1872.38,1872.38,200.0
2025-02-06 12:00:00,1869.4,1871.61,1869.4,1871.61,300.0,1869.4,1871.61,1869.4,1871.61,300.0
2025-02-06 12:05:00,1871.32,1871.96,1868.72,1871.83,579.0,1871.32,1871.96,1868.72,1871.83,579.0
2025-02-06 12:10:00,1871.83,1871.83,1865.14,1867.41,600.0,1871.83,1871.83,1865.14,1867.41,600.0
2025-02-06 12:15:00,1867.41,1867.41,1867.41,1867.41,0.0,1867.41,1867.41,1867.41,1867.41,0.0
2025-02-06 12:20:00,1875.05,1875.05,1875.05,1875.05,100.0,1875.05,1875.05,1875.05,1875.05,100.0
2025-02-06 12:25:00,1874.06,1874.86,1869.19,1870.5,500.0,1874.06,1874.86,1869.19,1870.5,500.0
2025-02-06 12:30:00,1871.34,1880.78,1871.33,1880.78,907.0,1871.34,1880.78,1871.33,1880.78,907.0
2025-02-06 12:35:00,1883.04,1887.93,1883.04,1884.1,509.0,1883.04,1887.93,1883.04,1884.1,509.0
2025-02-06 12:40:00,1884.42,1885.4,1883.13,1883.13,600.0,1884.42,1885.4,1883.13,1883.13,600.0
2025-02-06 12:45:00,1884.24,1885.54,1882.8,1885.54,3203.0,1884.24,1885.54,1882.8,1885.54,3203.0
2025-02-06 12:50:00,1883.65,1883.65,1875.09,1875.77,600.0,1883.65,1883.65,1875.09,1875.77,600.0
2025-02-06 12:55:00,1875.0,1875.0,1871.05,1874.94,874.0,1875.0,1875.0,1871.05,1874.94,874.0
2025-02-06 13:00:00,1874.94,1880.0,1874.94,1874.94,1200.0,1874.94,1880.0,1874.94,1874.94,1200.0
2025-02-06 13:05:00,1873.97,1873.97,1873.67,1873.91,400.0,1873.97,1873.97,1873.67,1873.91,400.0
2025-02-06 13:10:00,1873.91,1873.91,1873.91,1873.91,500.0,1873.91,1873.91,1873.91,1873.91,500.0
2025-02-06 13:15:00,1874.72,1874.72,1874.72,1874.72,100.0,1874.72,1874.72,1874.72,1874.72,100.0
2025-02-06 13:20:00,1873.84,1874.27,1873.65,1874.27,772.0,1873.84,1874.27,1873.65,1874.27,772.0
2025-02-06 13:25:00,1877.69,1878.18,1877.69,1877.76,600.0,1877.69,1878.18,1877.69,1877.76,600.0
2025-02-06 13:30:00,1875.0,1877.76,1875.0,1875.78,300.0,1875.0,1877.76,1875.0,1875.78,300.0
2025-02-06 13:35:00,1876.01,1876.01,1875.0,1875.0,315.0,1876.01,1876.01,1875.0,1875.0,315.0
2025-02-06 13:40:00,1873.04,1875.38,1866.31,1866.31,2066.0,1873.04,1875.38,1866.31,1866.31,2066.0
2025-02-06 13:45:00,1866.77,1868.51,1863.33,1868.46,800.0,1866.77,1868.51,1863.33,1868.46,800.0
2025-02-06 13:50:00,1866.31,1870.23,1866.31,1867.78,651.0,1866.31,1870.23,1866.31,1867.78,651.0
2025-02-06 13:55:00,1868.78,1880.71,1868.78,1878.07,1980.0,1868.78,1880.71,1868.78,1878.07,1980.0
2025-02-06 14:00:00,1877.21,1877.54,1876.75,1876.76,662.0,1877.21,1877.54,1876.75,1876.76,662.0
2025-02-06 14:05:00,1860.39,1866.21,1856.62,1866.21,1850.0,1860.39,1866.21,1856.62,1866.21,1850.0
2025-02-06 14:10:00,1866.21,1866.21,1863.63,1865.0,300.0,1866.21,1866.21,1863.63,1865.0,300.0
2025-02-06 14:15:00,1864.28,1866.77,1864.28,1866.77,300.0,1864.28,1866.77,1864.28,1866.77,300.0
2025-02-06 14:20:00,1866.77,1873.86,1866.76,1873.86,500.0,1866.77,1873.86,1866.76,1873.86,500.0
2025-02-06 14:25:00,1867.79,1869.65,1863.88,1864.78,3175.0,1867.79,1869.65,1863.88,1864.78,3175.0
2025-02-06 14:30:00,1865.17,1865.17,1861.92,1862.44,1100.0,1865.17,1865.17,1861.92,1862.44,1100.0
2025-02-06 14:35:00,1862.48,1870.01,1861.46,1870.01,1409.0,1862.48,1870.01,1861.46,1870.01,1409.0
2025-02-06 14:40:00,1867.88,1867.88,1867.88,1867.88,100.0,1867.88,1867.88,1867.88,1867.88,100.0
2025-02-06 14:45:00,1868.18,1875.31,1868.18,1871.76,2314.0,1868.18,1875.31,1868.18,1871.76,2314.0
2025-02-06 14:50:00,1867.5,1868.7,1867.5,1868.7,338.0,1867.5,1868.7,1867.5,1868.7,338.0
2025-02-06 14:55:00,1868.21,1870.25,1864.79,1867.25,1400.0,1868.21,1870.25,1864.79,1867.25,1400.0
2025-02-06 15:00:00,1859.35,1865.64,1858.24,1862.09,942.0,1859.35,1865.64,1858.24,1862.09,942.0
2025-02-06 15:05:00,1864.5,1864.5,1859.34,1859.34,1003.0,1864.5,1864.5,1859.34,1859.34,1003.0
2025-02-06 15:10:00,1863.31,1866.85,1863.31,1866.85,401.0,1863.31,1866.85,1863.31,1866.85,401.0
2025-02-06 15:15:00,1865.68,1865.68,1862.34,1862.34,325.0,1865.68,1865.68,1862.34,1862.34,325.0
2025-02-06 15:20:00,1864.38,1872.56,1864.38,1870.75,1900.0,1864.38,1872.56,1864.38,1870.75,1900.0
2025-02-06 15:25:00,1870.75,1876.78,1868.36,1875.26,2403.0,1870.75,1876.78,1868.36,1875.26,2403.0
2025-02-06 15:30:00,1875.5,1875.53,1873.61,1875.13,1467.0,1875.5,1875.53,1873.61,1875.13,1467.0
2025-02-06 15:35:00,1876.89,1881.14,1876.89,1880.62,1758.0,1876.89,1881.14,1876.89,1880.62,1758.0
2025-02-06 15:40:00,1880.1,1882.4,1876.62,1881.56,4006.0,1880.1,1882.4,1876.62,1881.56,4006.0
2025-02-06 15:45:00,1883.0,1891.74,1883.0,1886.63,5894.0,1883.0,1891.74,1883.0,1886.63,5894.0
2025-02-06 15:50:00,1890.68,1892.2,1881.57,1881.57,3895.0,1890.68,1892.2,1881.57,1881.57,3895.0
2025-02-06 15:55:00,1883.67,1887.78,1879.02,1886.61,11732.0,1883.67,1887.78,1879.02,1886.61,11732.0
2025-02-07 09:30:00,1888.68,1889.08,1888.68,1889.08,891.0,1888.68,1889.08,1888.68,1889.08,891.0
2025-02-07 09:35:00,1889.08,1889.08,1889.08,1889.08,100.0,1889.08,1889.08,1889.08,1889.08,100.0
2025-02-07 09:40:00,1889.08,1889.08,1889.08,1889.08,0.0,1889.08,1889.08,1889.08,1889.08,0.0
2025-02-07 09:45:00,1887.3,1887.3,1887.3,1887.3,100.0,1887.3,1887.3,1887.3,1887.3,100.0
2025-02-07 09:50:00,1886.53,1886.53,1886.53,1886.53,100.0,1886.53,1886.53,1886.53,1886.53,100.0
2025-02-07 09:55:00,1884.86,1885.0,1876.51,1876.52,529.0,1884.86,1885.0,1876.51,1876.52,529.0
2025-02-07 10:00:00,1876.52,1876.52,1876.52,1876.52,0.0,1876.52,1876.52,1876.52,1876.52,0.0
2025-02-07 10:05:00,1866.67,1866.67,1866.67,1866.67,100.0,1866.67,1866.67,1866.67,1866.67,100.0
2025-02-07 10:10:00,1855.77,1865.97,1855.77,1861.11,1054.0,1855.77,1865.97,1855.77,1861.11,1054.0
2025-02-07 10:15:00,1863.88,1863.88,1860.11,1862.97,931.0,1863.88,1863.88,1860.11,1862.97,931.0
2025-02-07 10:20:00,1865.81,1865.81,1861.66,1861.66,1100.0,1865.81,1865.81,1861.66,1861.66,1100.0
2025-02-07 10:25:00,1861.66,1861.66,1861.66,1861.66,0.0,1861.66,1861.66,1861.66,1861.66,0.0
2025-02-07 10:30:00,1861.66,1861.66,1861.66,1861.66,0.0,1861.66,1861.66,1861.66,1861.66,0.0
2025-02-07 10:35:00,1861.66,1861.66,1861.66,1861.66,0.0,1861.66,1861.66,1861.66,1861.66,0.0
2025-02-07 10:40:00,1861.76,1861.76,1861.76,1861.76,100.0,1861.76,1861.76,1861.76,1861.76,100.0
2025-02-07 10:45:00,1859.64,1859.65,1859.64,1859.64,100.0,1859.64,1859.65,1859.64,1859.64,100.0
2025-02-07 10:50:00,1859.64,1859.64,1859.64,1859.64,0.0,1859.64,1859.64,1859.64,1859.64,0.0
2025-02-07 10:55:00,1852.97,1852.97,1852.97,1852.97,100.0,1852.97,1852.97,1852.97,1852.97,100.0
2025-02-07 11:00:00,1852.55,1852.55,1852.54,1852.55,300.0,1852.55,1852.55,1852.54,1852.55,300.0
2025-02-07 11:05:00,1852.55,1852.55,1852.55,1852.55,0.0,1852.55,1852.55,1852.55,1852.55,0.0
2025-02-07 11:10:00,1857.57,1864.13,1853.23,1853.24,533.0,1857.57,1864.13,1853.23,1853.24,533.0
2025-02-07 11:15:00,1852.16,1852.16,1848.81,1849.24,1900.0,1852.16,1852.16,1848.81,1849.24,1900.0
2025-02-07 11:20:00,1848.25,1848.25,1845.52,1845.53,1200.0,1848.25,1848.25,1845.52,1845.53,1200.0
2025-02-07 11:25:00,1844.89,1849.23,1844.89,1849.22,448.0,1844.89,1849.23,1844.89,1849.22,448.0
2025-02-07 11:30:00,1845.28,1845.28,1842.48,1842.48,700.0,1845.28,1845.28,1842.48,1842.48,700.0
2025-02-07 11:35:00,1842.48,1842.48,1842.48,1842.48,0.0,1842.48,1842.48,1842.48,1842.48,0.0
2025-02-07 11:40:00,1837.63,1837.63,1834.45,1834.45,200.0,1837.63,1837.63,1834.45,1834.45,200.0
2025-02-07 11:45:00,1833.63,1833.63,1832.91,1832.92,200.0,1833.63,1833.63,1832.91,1832.92,200.0
2025-02-07 11:50:00,1830.63,1830.63,1825.6,1830.44,700.0,1830.63,1830.63,1825.6,1830.44,700.0
2025-02-07 11:55:00,1832.41,1832.41,1832.4,1832.41,200.0,1832.41,1832.41,1832.4,1832.41,200.0
2025-02-07 12:00:00,1832.41,1832.41,1832.41,1832.41,0.0,1832.41,1832.41,1832.41,1832.41,0.0
2025-02-07 12:05:00,1832.41,1832.41,1832.41,1832.41,0.0,1832.41,1832.41,1832.41,1832.41,0.0
2025-02-07 12:10:00,1833.35,1836.27,1833.34,1836.27,944.0,1833.35,1836.27,1833.34,1836.27,944.0
2025-02-07 12:15:00,1836.27,1836.27,1836.27,1836.27,0.0,1836.27,1836.27,1836.27,1836.27,0.0
2025-02-07 12:20:00,1835.99,1835.99,1829.5,1833.81,430.0,1835.99,1835.99,1829.5,1833.81,430.0
2025-02-07 12:25:00,1829.53,1829.53,1828.17,1828.97,500.0,1829.53,1829.53,1828.17,1828.97,500.0
2025-02-07 12:30:00,1825.97,1830.27,1825.97,1830.27,200.0,1825.97,1830.27,1825.97,1830.27,200.0
2025-02-07 12:35:00,1829.69,1830.12,1829.69,1829.69,300.0,1829.69,1830.12,1829.69,1829.69,300.0
2025-02-07 12:40:00,1829.69,1829.69,1825.09,1825.1,600.0,1829.69,1829.69,1825.09,1825.1,600.0
2025-02-07 12:45:00,1820.37,1820.43,1815.07,1815.07,600.0,1820.37,1820.43,1815.07,1815.07,600.0
2025-02-07 12:50:00,1813.13,1825.39,1813.13,1821.19,1650.0,1813.13,1825.39,1813.13,1821.19,1650.0
2025-02-07 12:55:00,1821.19,1821.19,1821.19,1821.19,0.0,1821.19,1821.19,1821.19,1821.19,0.0
2025-02-07 13:00:00,1823.49,1834.29,1823.49,1829.46,1400.0,1823.49,1834.29,1823.49,1829.46,1400.0
2025-02-07 13:05:00,1829.46,1829.46,1829.46,1829.46,0.0,1829.46,1829.46,1829.46,1829.46,0.0
2025-02-07 13:10:00,1825.11,1827.47,1825.11,1827.47,284.0,1825.11,1827.47,1825.11,1827.47,284.0
2025-02-07 13:15:00,1827.7,1827.7,1827.7,1827.7,100.0,1827.7,1827.7,1827.7,1827.7,100.0
2025-02-07 13:20:00,1829.02,1834.29,1829.02,1832.92,500.0,1829.02,1834.29,1829.02,1832.92,500.0
2025-02-07 13:25:00,1834.28,1834.92,1834.27,1834.92,300.0,1834.28,1834.92,1834.27,1834.92,300.0
2025-02-07 13:30:00,1836.18,1836.18,1836.18,1836.18,300.0,1836.18,1836.18,1836.18,1836.18,300.0
2025-02-07 13:35:00,1834.31,1834.31,1834.31,1834.31,100.0,1834.31,1834.31,1834.31,1834.31,100.0
2025-02-07 13:40:00,1835.8,1835.8,1833.71,1833.71,200.0,1835.8,1835.8,1833.71,1833.71,200.0
2025-02-07 13:45:00,1832.72,1835.34,1832.72,1835.34,500.0,1832.72,1835.34,1832.72,1835.34,500.0
2025-02-07 13:50:00,1834.52,1834.52,1834.51,1834.52,200.0,1834.52,1834.52,1834.51,1834.52,200.0
2025-02-07 13:55:00,1834.63,1834.63,1834.63,1834.63,100.0,1834.63,1834.63,1834.63,1834.63,100.0
2025-02-07 14:00:00,1835.02,1838.28,1835.01,1838.28,814.0,1835.02,1838.28,1835.01,1838.28,814.0
2025-02-07 14:05:00,1838.28,1838.28,1838.27,1838.28,100.0,1838.28,1838.28,1838.27,1838.28,100.0
2025-02-07 14:10:00,1838.07,1838.14,1834.84,1834.84,500.0,1838.07,1838.14,1834.84,1834.84,500.0
2025-02-07 14:15:00,1836.56,1836.56,1834.84,1834.84,400.0,1836.56,1836.56,1834.84,1834.84,400.0
2025-02-07 14:20:00,1835.52,1838.42,1835.52,1838.42,221.0,1835.52,1838.42,1835.52,1838.42,221.0
2025-02-07 14:25:00,1841.19,1841.21,1840.07,1840.07,400.0,1841.19,1841.21,1840.07,1840.07,400.0
2025-02-07 14:30:00,1840.07,1840.07,1840.07,1840.07,0.0,1840.07,1840.07,1840.07,1840.07,0.0
2025-02-07 14:35:00,1840.07,1840.07,1840.07,1840.07,0.0,1840.07,1840.07,1840.07,1840.07,0.0
2025-02-07 14:40:00,1845.96,1845.96,1845.95,1845.96,100.0,1845.96,1845.96,1845.95,1845.96,100.0
2025-02-07 14:45:00,1845.85,1849.03,1845.85,1847.68,800.0,1845.85,1849.03,1845.85,1847.68,800.0
2025-02-07 14:50:00,1847.45,1850.0,1847.45,1849.58,300.0,1847.45,1850.0,1847.45,1849.58,300.0
2025-02-07 14:55:00,1854.23,1854.23,1854.13,1854.13,300.0,1854.23,1854.23,1854.13,1854.13,300.0
2025-02-07 15:00:00,1853.5,1853.5,1845.56,1845.56,200.0,1853.5,1853.5,1845.56,1845.56,200.0
2025-02-07 15:05:00,1847.81,1852.32,1847.81,1852.32,325.0,1847.81,1852.32,1847.81,1852.32,325.0
2025-02-07 15:10:00,1852.32,1852.32,1852.32,1852.32,0.0,1852.32,1852.32,1852.32,1852.32,0.0
2025-02-07 15:15:00,1851.44,1851.6,1847.39,1850.0,600.0,1851.44,1851.6,1847.39,1850.0,600.0
2025-02-07 15:20:00,1852.78,1854.47,1849.1,1851.69,400.0,1852.78,1854.47,1849.1,1851.69,400.0
2025-02-07 15:25:00,1850.25,1850.25,1849.28,1850.25,600.0,1850.25,1850.25,1849.28,1850.25,600.0
2025-02-07 15:30:00,1849.64,1855.34,1848.06,1855.34,1438.0,1849.64,1855.34,1848.06,1855.34,1438.0
2025-02-07 15:35:00,1856.22,1856.22,1856.21,1856.22,400.0,1856.22,1856.22,1856.21,1856.22,400.0
2025-02-07 15:40:00,1855.92,1856.22,1853.09,1856.18,1100.0,1855.92,1856.22,1853.09,1856.18,1100.0
2025-02-07 15:45:00,1857.88,1858.09,1857.33,1857.33,1310.0,1857.88,1858.09,1857.33,1857.33,1310.0
2025-02-07 15:50:00,1860.22,1860.93,1856.19,1856.7,2144.0,1860.22,1860.93,1856.19,1856.7,2144.0
2025-02-07 15:55:00,1857.51,1860.29,1856.87,1858.9,4601.0,1857.51,1860.29,1856.87,1858.9,4601.0
2025-02-10 09:30:00,1870.0,1870.05,1862.51,1862.52,4402.0,1870.0,1870.05,1862.51,1862.52,4402.0
2025-02-10 09:35:00,1862.52,1862.52,1862.52,1862.52,0.0,1862.52,1862.52,1862.52,1862.52,0.0
2025-02-10 09:40:00,1865.96,1870.0,1865.96,1870.0,400.0,1865.96,1870.0,1865.96,1870.0,400.0
2025-02-10 09:45:00,1865.95,1867.55,1859.07,1859.08,905.0,1865.95,1867.55,1859.07,1859.08,905.0
2025-02-10 09:50:00,1854.13,1868.21,1854.12,1865.19,4585.0,1854.13,1868.21,1854.12,1865.19,4585.0
2025-02-10 09:55:00,1862.96,1866.68,1859.6,1862.49,1204.0,1862.96,1866.68,1859.6,1862.49,1204.0
2025-02-10 10:00:00,1859.78,1860.23,1859.78,1860.23,300.0,1859.78,1860.23,1859.78,1860.23,300.0
2025-02-10 10:05:00,1854.28,1854.28,1853.7,1853.71,300.0,1854.28,1854.28,1853.7,1853.71,300.0
2025-02-10 10:10:00,1853.38,1866.29,1853.37,1860.75,942.0,1853.38,1866.29,1853.37,1860.75,942.0
2025-02-10 10:15:00,1857.46,1857.46,1857.46,1857.46,100.0,1857.46,1857.46,1857.46,1857.46,100.0
2025-02-10 10:20:00,1859.94,1862.27,1859.94,1862.27,300.0,1859.94,1862.27,1859.94,1862.27,300.0
2025-02-10 10:25:00,1861.71,1864.8,1861.71,1864.8,200.0,1861.71,1864.8,1861.71,1864.8,200.0
2025-02-10 10:30:00,1865.43,1865.43,1864.85,1864.85,200.0,1865.43,1865.43,1864.85,1864.85,200.0
2025-02-10 10:35:00,1864.09,1864.09,1863.78,1863.78,200.0,1864.09,1864.09,1863.78,1863.78,200.0
2025-02-10 10:40:00,1865.06,1866.38,1865.05,1865.12,300.0,1865.06,1866.38,1865.05,1865.12,300.0
2025-02-10 10:45:00,1866.78,1870.3,1866.78,1867.03,300.0,1866.78,1870.3,1866.78,1867.03,300.0
2025-02-10 10:50:00,1867.03,1867.03,1867.03,1867.03,0.0,1867.03,1867.03,1867.03,1867.03,0.0
2025-02-10 10:55:00,1866.33,1866.8,1866.33,1866.8,700.0,1866.33,1866.8,1866.33,1866.8,700.0
2025-02-10 11:00:00,1869.56,1869.69,1861.0,1861.72,4810.0,1869.56,1869.69,1861.0,1861.72,4810.0
2025-02-10 11:05:00,1862.35,1866.23,1860.8,1866.23,1300.0,1862.35,1866.23,1860.8,1866.23,1300.0
2025-02-10 11:10:00,1863.0,1864.98,1861.2,1861.77,4353.0,1863.0,1864.98,1861.2,1861.77,4353.0
2025-02-10 11:15:00,1861.59,1862.79,1857.27,1857.27,3342.0,1861.59,1862.79,1857.27,1857.27,3342.0
2025-02-10 11:20:00,1856.98,1861.53,1851.86,1857.32,527.0,1856.98,1861.53,1851.86,1857.32,527.0
2025-02-10 11:25:00,1862.51,1862.51,1857.48,1860.53,300.0,1862.51,1862.51,1857.48,1860.53,300.0
2025-02-10 11:30:00,1860.53,1862.53,1859.24,1860.8,700.0,1860.53,1862.53,1859.24,1860.8,700.0
2025-02-10 11:35:00,1861.1,1861.1,1857.11,1857.7,555.0,1861.1,1861.1,1857.11,1857.7,555.0
2025-02-10 11:40:00,1856.56,1856.85,1856.55,1856.85,296.0,1856.56,1856.85,1856.55,1856.85,296.0
2025-02-10 11:45:00,1860.75,1860.75,1860.75,1860.75,100.0,1860.75,1860.75,1860.75,1860.75,100.0
2025-02-10 11:50:00,1863.54,1863.54,1863.54,1863.54,100.0,1863.54,1863.54,1863.54,1863.54,100.0
2025-02-10 11:55:00,1858.93,1858.93,1858.92,1858.93,100.0,1858.93,1858.93,1858.92,1858.93,100.0
2025-02-10 12:00:00,1858.93,1858.93,1858.93,1858.93,0.0,1858.93,1858.93,1858.93,1858.93,0.0
2025-02-10 12:05:00,1858.93,1858.93,1858.93,1858.93,0.0,1858.93,1858.93,1858.93,1858.93,0.0
2025-02-10 12:10:00,1855.0,1855.0,1855.0,1855.0,300.0,1855.0,1855.0,1855.0,1855.0,300.0
2025-02-10 12:15:00,1855.42,1855.42,1855.41,1855.42,100.0,1855.42,1855.42,1855.41,1855.42,100.0
2025-02-10 12:20:00,1858.14,1858.14,1858.14,1858.14,100.0,1858.14,1858.14,1858.14,1858.14,100.0
2025-02-10 12:25:00,1855.44,1856.0,1855.44,1856.0,500.0,1855.44,1856.0,1855.44,1856.0,500.0
2025-02-10 12:30:00,1859.2,1859.2,1859.2,1859.2,100.0,1859.2,1859.2,1859.2,1859.2,100.0
2025-02-10 12:35:00,1861.51,1862.33,1858.82,1858.82,594.0,1861.51,1862.33,1858.82,1858.82,594.0
2025-02-10 12:40:00,1860.33,1860.83,1860.33,1860.83,200.0,1860.33,1860.83,1860.33,1860.83,200.0
2025-02-10 12:45:00,1859.19,1860.25,1858.15,1858.15,600.0,1859.19,1860.25,1858.15,1858.15,600.0
2025-02-10 12:50:00,1854.5,1858.14,1854.5,1858.14,200.0,1854.5,1858.14,1854.5,1858.14,200.0
2025-02-10 12:55:00,1857.21,1857.21,1857.21,1857.21,100.0,1857.21,1857.21,1857.21,1857.21,100.0
2025-02-10 13:00:00,1857.25,1857.25,1855.4,1855.4,700.0,1857.25,1857.25,1855.4,1855.4,700.0
2025-02-10 13:05:00,1855.4,1855.4,1855.4,1855.4,0.0,1855.4,1855.4,1855.4,1855.4,0.0
2025-02-10 13:10:00,1855.41,1857.08,1855.41,1857.08,200.0,1855.41,1857.08,1855.41,1857.08,200.0
2025-02-10 13:15:00,1855.42,1856.73,1855.42,1855.44,332.0,1855.42,1856.73,1855.42,1855.44,332.0
2025-02-10 13:20:00,1855.44,1857.0,1855.43,1857.0,200.0,1855.44,1857.0,1855.43,1857.0,200.0
2025-02-10 13:25:00,1859.69,1865.93,1859.69,1861.15,699.0,1859.69,1865.93,1859.69,1861.15,699.0
2025-02-10 13:30:00,1859.3,1862.53,1859.3,1862.53,344.0,1859.3,1862.53,1859.3,1862.53,344.0
2025-02-10 13:35:00,1862.28,1865.82,1861.0,1865.82,2827.0,1862.28,1865.82,1861.0,1865.82,2827.0
2025-02-10 13:40:00,1865.09,1865.09,1864.55,1864.55,400.0,1865.09,1865.09,1864.55,1864.55,400.0
2025-02-10 13:45:00,1866.34,1866.34,1865.92,1865.92,200.0,1866.34,1866.34,1865.92,1865.92,200.0
2025-02-10 13:50:00,1867.14,1867.14,1866.36,1866.36,200.0,1867.14,1867.14,1866.36,1866.36,200.0
2025-02-10 13:55:00,1868.19,1868.25,1866.37,1866.75,425.0,1868.19,1868.25,1866.37,1866.75,425.0
2025-02-10 14:00:00,1869.57,1869.57,1869.57,1869.57,100.0,1869.57,1869.57,1869.57,1869.57,100.0
2025-02-10 14:05:00,1872.88,1875.0,1872.88,1872.89,511.0,1872.88,1875.0,1872.88,1872.89,511.0
2025-02-10 14:10:00,1874.6,1874.6,1870.78,1870.78,603.0,1874.6,1874.6,1870.78,1870.78,603.0
2025-02-10 14:15:00,1869.38,1869.99,1869.38,1869.99,548.0,1869.38,1869.99,1869.38,1869.99,548.0
2025-02-10 14:20:00,1869.74,1873.82,1869.73,1871.72,400.0,1869.74,1873.82,1869.73,1871.72,400.0
2025-02-10 14:25:00,1873.6,1873.6,1871.05,1872.96,300.0,1873.6,1873.6,1871.05,1872.96,300.0
2025-02-10 14:30:00,1871.06,1871.56,1868.11,1868.11,400.0,1871.06,1871.56,1868.11,1868.11,400.0
2025-02-10 14:35:00,1868.11,1868.11,1868.11,1868.11,0.0,1868.11,1868.11,1868.11,1868.11,0.0
2025-02-10 14:40:00,1867.73,1867.73,1867.72,1867.73,900.0,1867.73,1867.73,1867.72,1867.73,900.0
2025-02-10 14:45:00,1867.56,1867.56,1859.41,1859.42,600.0,1867.56,1867.56,1859.41,1859.42,600.0
2025-02-10 14:50:00,1860.88,1863.53,1859.94,1863.53,600.0,1860.88,1863.53,1859.94,1863.53,600.0
2025-02-10 14:55:00,1861.59,1862.98,1861.4,1861.4,781.0,1861.59,1862.98,1861.4,1861.4,781.0
2025-02-10 15:00:00,1863.56,1863.56,1860.64,1860.64,500.0,1863.56,1863.56,1860.64,1860.64,500.0
2025-02-10 15:05:00,1859.42,1859.42,1859.41,1859.42,100.0,1859.42,1859.42,1859.41,1859.42,100.0
2025-02-10 15:10:00,1863.53,1863.53,1858.7,1858.87,600.0,1863.53,1863.53,1858.7,1858.87,600.0
2025-02-10 15:15:00,1862.0,1864.31,1859.66,1861.0,808.0,1862.0,1864.31,1859.66,1861.0,808.0
2025-02-10 15:20:00,1861.52,1861.52,1861.52,1861.52,100.0,1861.52,1861.52,1861.52,1861.52,100.0
2025-02-10 15:25:00,1862.61,1862.61,1860.33,1861.93,300.0,1862.61,1862.61,1860.33,1861.93,300.0
2025-02-10 15:30:00,1861.58,1864.03,1859.81,1859.82,1266.0,1861.58,1864.03,1859.81,1859.82,1266.0
2025-02-10 15:35:00,1859.47,1861.77,1859.47,1861.77,575.0,1859.47,1861.77,1859.47,1861.77,575.0
2025-02-10 15:40:00,1858.34,1858.34,1854.18,1856.94,844.0,1858.34,1858.34,1854.18,1856.94,844.0
2025-02-10 15:45:00,1853.68,1856.79,1853.56,1856.79,1195.0,1853.68,1856.79,1853.56,1856.79,1195.0
2025-02-10 15:50:00,1858.44,1861.18,1856.57,1856.57,2323.0,1858.44,1861.18,1856.57,1856.57,2323.0
2025-02-10 15:55:00,1856.41,1858.77,1854.73,1858.77,4576.0,1856.41,1858.77,1854.73,1858.77,4576.0
2025-02-11 09:30:00,1861.27,1861.27,1857.15,1857.15,1196.0,1861.27,1861.27,1857.15,1857.15,1196.0
2025-02-11 09:35:00,1849.03,1849.03,1846.64,1846.89,601.0,1849.03,1849.03,1846.64,1846.89,601.0
2025-02-11 09:40:00,1842.81,1843.74,1841.55,1843.74,800.0,1842.81,1843.74,1841.55,1843.74,800.0
2025-02-11 09:45:00,1833.75,1833.75,1832.04,1832.05,300.0,1833.75,1833.75,1832.04,1832.05,300.0
2025-02-11 09:50:00,1832.05,1832.05,1832.05,1832.05,0.0,1832.05,1832.05,1832.05,1832.05,0.0
2025-02-11 09:55:00,1832.05,1832.05,1832.05,1832.05,0.0,1832.05,1832.05,1832.05,1832.05,0.0
2025-02-11 10:00:00,1827.2,1828.34,1819.58,1828.34,650.0,1827.2,1828.34,1819.58,1828.34,650.0
2025-02-11 10:05:00,1819.45,1819.45,1816.86,1816.87,630.0,1819.45,1819.45,1816.86,1816.87,630.0
2025-02-11 10:10:00,1815.58,1819.72,1814.04,1814.04,1197.0,1815.58,1819.72,1814.04,1814.04,1197.0
2025-02-11 10:15:00,1812.56,1820.92,1812.37,1820.92,1800.0,1812.56,1820.92,1812.37,1820.92,1800.0
2025-02-11 10:20:00,1815.96,1815.96,1815.96,1815.96,100.0,1815.96,1815.96,1815.96,1815.96,100.0
2025-02-11 10:25:00,1815.96,1815.96,1815.96,1815.96,0.0,1815.96,1815.96,1815.96,1815.96,0.0
2025-02-11 10:30:00,1819.03,1820.01,1817.61,1817.61,537.0,1819.03,1820.01,1817.61,1817.61,537.0
2025-02-11 10:35:00,1817.61,1817.61,1817.61,1817.61,0.0,1817.61,1817.61,1817.61,1817.61,0.0
2025-02-11 10:40:00,1817.89,1817.89,1815.95,1815.95,375.0,1817.89,1817.89,1815.95,1815.95,375.0
2025-02-11 10:45:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 10:50:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 10:55:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 11:00:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 11:05:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 11:10:00,1815.0,1815.0,1815.0,1815.0,450.0,1815.0,1815.0,1815.0,1815.0,450.0
2025-02-11 11:15:00,1817.24,1817.24,1817.24,1817.24,150.0,1817.24,1817.24,1817.24,1817.24,150.0
2025-02-11 11:20:00,1817.24,1817.24,1817.24,1817.24,0.0,1817.24,1817.24,1817.24,1817.24,0.0
2025-02-11 11:25:00,1817.24,1817.24,1817.24,1817.24,0.0,1817.24,1817.24,1817.24,1817.24,0.0
2025-02-11 11:30:00,1817.24,1817.24,1817.24,1817.24,0.0,1817.24,1817.24,1817.24,1817.24,0.0
2025-02-11 11:35:00,1809.04,1809.04,1809.04,1809.04,100.0,1809.04,1809.04,1809.04,1809.04,100.0
2025-02-11 11:40:00,1811.05,1811.05,1808.9,1808.9,507.0,1811.05,1811.05,1808.9,1808.9,507.0
2025-02-11 11:45:00,1804.64,1805.04,1804.64,1805.04,300.0,1804.64,1805.04,1804.64,1805.04,300.0
2025-02-11 11:50:00,1807.23,1807.23,1807.22,1807.23,100.0,1807.23,1807.23,1807.22,1807.23,100.0
2025-02-11 11:55:00,1804.74,1804.74,1804.73,1804.74,100.0,1804.74,1804.74,1804.73,1804.74,100.0
2025-02-11 12:00:00,1804.38,1804.38,1804.38,1804.38,100.0,1804.38,1804.38,1804.38,1804.38,100.0
2025-02-11 12:05:00,1800.47,1800.47,1798.61,1798.61,324.0,1800.47,1800.47,1798.61,1798.61,324.0
2025-02-11 12:10:00,1799.21,1799.21,1795.14,1795.14,380.0,1799.21,1799.21,1795.14,1795.14,380.0
2025-02-11 12:15:00,1799.78,1799.78,1798.61,1798.62,300.0,1799.78,1799.78,1798.61,1798.62,300.0
2025-02-11 12:20:00,1798.62,1798.62,1798.62,1798.62,0.0,1798.62,1798.62,1798.62,1798.62,0.0
2025-02-11 12:25:00,1798.0,1798.0,1798.0,1798.0,100.0,1798.0,1798.0,1798.0,1798.0,100.0
2025-02-11 12:30:00,1798.0,1799.49,1797.13,1798.89,1115.0,1798.0,1799.49,1797.13,1798.89,1115.0
2025-02-11 12:35:00,1798.89,1798.89,1798.89,1798.89,0.0,1798.89,1798.89,1798.89,1798.89,0.0
2025-02-11 12:40:00,1799.73,1799.73,1799.72,1799.73,200.0,1799.73,1799.73,1799.72,1799.73,200.0
2025-02-11 12:45:00,1794.01,1794.02,1794.01,1794.01,181.0,1794.01,1794.02,1794.01,1794.01,181.0
2025-02-11 12:50:00,1794.0,1794.33,1793.74,1793.75,539.0,1794.0,1794.33,1793.74,1793.75,539.0
2025-02-11 12:55:00,1793.75,1793.75,1793.75,1793.75,0.0,1793.75,1793.75,1793.75,1793.75,0.0
2025-02-11 13:00:00,1792.64,1795.15,1792.64,1794.63,900.0,1792.64,1795.15,1792.64,1794.63,900.0
2025-02-11 13:05:00,1793.28,1795.75,1793.28,1793.59,1400.0,1793.28,1795.75,1793.28,1793.59,1400.0
2025-02-11 13:10:00,1793.49,1793.49,1790.15,1793.09,1305.0,1793.49,1793.49,1790.15,1793.09,1305.0
2025-02-11 13:15:00,1796.72,1796.72,1794.85,1794.85,200.0,1796.72,1796.72,1794.85,1794.85,200.0
2025-02-11 13:20:00,1794.85,1794.85,1794.85,1794.85,0.0,1794.85,1794.85,1794.85,1794.85,0.0
2025-02-11 13:25:00,1796.94,1796.94,1796.94,1796.94,100.0,1796.94,1796.94,1796.94,1796.94,100.0
2025-02-11 13:30:00,1794.78,1796.8,1794.77,1794.77,303.0,1794.78,1796.8,1794.77,1794.77,303.0
2025-02-11 13:35:00,1796.77,1798.93,1796.77,1798.93,300.0,1796.77,1798.93,1796.77,1798.93,300.0
2025-02-11 13:40:00,1798.13,1798.38,1798.13,1798.38,210.0,1798.13,1798.38,1798.13,1798.38,210.0
2025-02-11 13:45:00,1797.92,1797.92,1797.91,1797.92,115.0,1797.92,1797.92,1797.91,1797.92,115.0
2025-02-11 13:50:00,1799.15,1799.23,1799.15,1799.23,200.0,1799.15,1799.23,1799.15,1799.23,200.0
2025-02-11 13:55:00,1798.92,1802.59,1798.92,1800.09,951.0,1798.92,1802.59,1798.92,1800.09,951.0
2025-02-11 14:00:00,1799.59,1799.6,1799.59,1799.59,100.0,1799.59,1799.6,1799.59,1799.59,100.0
2025-02-11 14:05:00,1802.02,1802.02,1798.11,1798.12,500.0,1802.02,1802.02,1798.11,1798.12,500.0
2025-02-11 14:10:00,1797.38,1797.38,1797.38,1797.38,330.0,1797.38,1797.38,1797.38,1797.38,330.0
2025-02-11 14:15:00,1797.25,1797.25,1797.25,1797.25,100.0,1797.25,1797.25,1797.25,1797.25,100.0
2025-02-11 14:20:00,1797.25,1797.25,1797.25,1797.25,0.0,1797.25,1797.25,1797.25,1797.25,0.0
2025-02-11 14:25:00,1797.25,1797.25,1797.25,1797.25,0.0,1797.25,1797.25,1797.25,1797.25,0.0
2025-02-11 14:30:00,1797.25,1797.25,1797.25,1797.25,0.0,1797.25,1797.25,1797.25,1797.25,0.0
2025-02-11 14:35:00,1797.25,1797.25,1797.25,1797.25,0.0,1797.25,1797.25,1797.25,1797.25,0.0
2025-02-11 14:40:00,1798.11,1798.11,1798.1,1798.11,100.0,1798.11,1798.11,1798.1,1798.11,100.0
2025-02-11 14:45:00,1796.57,1797.43,1796.38,1797.43,400.0,1796.57,1797.43,1796.38,1797.43,400.0
2025-02-11 14:50:00,1797.43,1797.43,1797.43,1797.43,0.0,1797.43,1797.43,1797.43,1797.43,0.0
2025-02-11 14:55:00,1795.65,1795.66,1795.65,1795.65,200.0,1795.65,1795.66,1795.65,1795.65,200.0
2025-02-11 15:00:00,1796.09,1796.09,1796.09,1796.09,704.0,1796.09,1796.09,1796.09,1796.09,704.0
2025-02-11 15:05:00,1796.09,1796.09,1796.09,1796.09,0.0,1796.09,1796.09,1796.09,1796.09,0.0
2025-02-11 15:10:00,1794.1,1795.32,1792.3,1795.32,3043.0,1794.1,1795.32,1792.3,1795.32,3043.0
2025-02-11 15:15:00,1793.99,1796.39,1793.0,1796.23,1200.0,1793.99,1796.39,1793.0,1796.23,1200.0
2025-02-11 15:20:00,1795.99,1795.99,1795.79,1795.79,304.0,1795.99,1795.99,1795.79,1795.79,304.0
2025-02-11 15:25:00,1794.59,1795.0,1794.59,1795.0,300.0,1794.59,1795.0,1794.59,1795.0,300.0
2025-02-11 15:30:00,1794.63,1794.64,1793.2,1793.2,584.0,1794.63,1794.64,1793.2,1793.2,584.0
2025-02-11 15:35:00,1795.3,1796.37,1792.75,1792.75,1683.0,1795.3,1796.37,1792.75,1792.75,1683.0
2025-02-11 15:40:00,1795.99,1797.68,1795.41,1795.41,337.0,1795.99,1797.68,1795.41,1795.41,337.0
2025-02-11 15:45:00,1796.02,1796.14,1793.89,1793.89,1189.0,1796.02,1796.14,1793.89,1793.89,1189.0
2025-02-11 15:50:00,1797.18,1799.54,1795.35,1798.35,2597.0,1797.18,1799.54,1795.35,1798.35,2597.0
2025-02-11 15:55:00,1798.27,1801.23,1796.61,1796.75,5098.0,1798.27,1801.23,1796.61,1796.75,5098.0
2025-02-12 09:30:00,1772.31,1784.35,1764.2,1769.92,2498.0,1772.31,1784.35,1764.2,1769.92,2498.0
2025-02-12 09:35:00,1782.81,1792.6,1773.81,1778.38,1200.0,1782.81,1792.6,1773.81,1778.38,1200.0
2025-02-12 09:40:00,1780.54,1780.54,1780.54,1780.54,100.0,1780.54,1780.54,1780.54,1780.54,100.0
2025-02-12 09:45:00,1768.51,1768.76,1765.88,1768.76,400.0,1768.51,1768.76,1765.88,1768.76,400.0
2025-02-12 09:50:00,1768.54,1777.02,1760.04,1772.85,1230.0,1768.54,1777.02,1760.04,1772.85,1230.0
2025-02-12 09:55:00,1768.49,1771.8,1768.48,1771.8,625.0,1768.49,1771.8,1768.48,1771.8,625.0
2025-02-12 10:00:00,1767.79,1768.43,1766.72,1766.73,526.0,1767.79,1768.43,1766.72,1766.73,526.0
2025-02-12 10:05:00,1762.99,1765.26,1755.62,1757.3,2414.0,1762.99,1765.26,1755.62,1757.3,2414.0
2025-02-12 10:10:00,1759.68,1766.24,1759.33,1763.84,815.0,1759.68,1766.24,1759.33,1763.84,815.0
2025-02-12 10:15:00,1768.82,1768.84,1760.71,1760.71,1345.0,1768.82,1768.84,1760.71,1760.71,1345.0
2025-02-12 10:20:00,1763.66,1764.91,1760.54,1764.74,1523.0,1763.66,1764.91,1760.54,1764.74,1523.0
2025-02-12 10:25:00,1763.12,1763.12,1761.8,1761.8,413.0,1763.12,1763.12,1761.8,1761.8,413.0
2025-02-12 10:30:00,1762.35,1762.35,1762.04,1762.05,200.0,1762.35,1762.35,1762.04,1762.05,200.0
2025-02-12 10:35:00,1768.33,1770.74,1768.33,1769.39,500.0,1768.33,1770.74,1768.33,1769.39,500.0
2025-02-12 10:40:00,1771.65,1781.95,1771.65,1781.95,2455.0,1771.65,1781.95,1771.65,1781.95,2455.0
2025-02-12 10:45:00,1780.45,1783.21,1771.59,1771.59,731.0,1780.45,1783.21,1771.59,1771.59,731.0
2025-02-12 10:50:00,1772.07,1772.07,1772.06,1772.07,100.0,1772.07,1772.07,1772.06,1772.07,100.0
2025-02-12 10:55:00,1769.77,1769.77,1769.38,1769.38,200.0,1769.77,1769.77,1769.38,1769.38,200.0
2025-02-12 11:00:00,1769.8,1769.8,1769.8,1769.8,108.0,1769.8,1769.8,1769.8,1769.8,108.0
2025-02-12 11:05:00,1772.09,1772.56,1771.61,1771.61,400.0,1772.09,1772.56,1771.61,1771.61,400.0
2025-02-12 11:10:00,1771.61,1771.61,1771.61,1771.61,0.0,1771.61,1771.61,1771.61,1771.61,0.0
2025-02-12 11:15:00,1762.39,1769.84,1762.39,1765.76,300.0,1762.39,1769.84,1762.39,1765.76,300.0
2025-02-12 11:20:00,1761.13,1761.24,1761.13,1761.24,200.0,1761.13,1761.24,1761.13,1761.24,200.0
2025-02-12 11:25:00,1759.07,1759.14,1759.06,1759.14,200.0,1759.07,1759.14,1759.06,1759.14,200.0
2025-02-12 11:30:00,1761.59,1762.71,1761.59,1762.71,300.0,1761.59,1762.71,1761.59,1762.71,300.0
2025-02-12 11:35:00,1762.71,1762.71,1762.71,1762.71,0.0,1762.71,1762.71,1762.71,1762.71,0.0
2025-02-12 11:40:00,1762.71,1762.71,1762.71,1762.71,0.0,1762.71,1762.71,1762.71,1762.71,0.0
2025-02-12 11:45:00,1768.09,1770.57,1767.52,1770.57,900.0,1768.09,1770.57,1767.52,1770.57,900.0
2025-02-12 11:50:00,1770.57,1770.57,1770.57,1770.57,0.0,1770.57,1770.57,1770.57,1770.57,0.0
2025-02-12 11:55:00,1777.22,1777.52,1777.22,1777.52,300.0,1777.22,1777.52,1777.22,1777.52,300.0
2025-02-12 12:00:00,1777.52,1777.52,1777.52,1777.52,0.0,1777.52,1777.52,1777.52,1777.52,0.0
2025-02-12 12:05:00,1777.52,1777.52,1777.52,1777.52,0.0,1777.52,1777.52,1777.52,1777.52,0.0
2025-02-12 12:10:00,1777.52,1777.52,1777.52,1777.52,0.0,1777.52,1777.52,1777.52,1777.52,0.0
2025-02-12 12:15:00,1779.66,1779.66,1779.42,1779.42,291.0,1779.66,1779.66,1779.42,1779.42,291.0
2025-02-12 12:20:00,1779.42,1779.42,1779.42,1779.42,0.0,1779.42,1779.42,1779.42,1779.42,0.0
2025-02-12 12:25:00,1776.82,1776.82,1776.82,1776.82,100.0,1776.82,1776.82,1776.82,1776.82,100.0
2025-02-12 12:30:00,1776.45,1776.45,1772.52,1772.52,363.0,1776.45,1776.45,1772.52,1772.52,363.0
2025-02-12 12:35:00,1772.52,1772.52,1772.52,1772.52,0.0,1772.52,1772.52,1772.52,1772.52,0.0
2025-02-12 12:40:00,1769.49,1774.55,1769.48,1774.42,1800.0,1769.49,1774.55,1769.48,1774.42,1800.0
2025-02-12 12:45:00,1775.54,1775.54,1775.54,1775.54,100.0,1775.54,1775.54,1775.54,1775.54,100.0
2025-02-12 12:50:00,1775.54,1775.54,1775.54,1775.54,0.0,1775.54,1775.54,1775.54,1775.54,0.0
2025-02-12 12:55:00,1775.54,1775.54,1775.54,1775.54,0.0,1775.54,1775.54,1775.54,1775.54,0.0
2025-02-12 13:00:00,1775.54,1775.54,1775.54,1775.54,0.0,1775.54,1775.54,1775.54,1775.54,0.0
2025-02-12 13:05:00,1775.27,1775.28,1775.26,1775.28,200.0,1775.27,1775.28,1775.26,1775.28,200.0
2025-02-12 13:10:00,1772.06,1772.06,1772.06,1772.06,100.0,1772.06,1772.06,1772.06,1772.06,100.0
2025-02-12 13:15:00,1773.22,1773.53,1767.25,1769.16,2026.0,1773.22,1773.53,1767.25,1769.16,2026.0
2025-02-12 13:20:00,1770.92,1770.92,1770.09,1770.1,200.0,1770.92,1770.92,1770.09,1770.1,200.0
2025-02-12 13:25:00,1770.1,1770.1,1770.1,1770.1,0.0,1770.1,1770.1,1770.1,1770.1,0.0
2025-02-12 13:30:00,1770.1,1770.1,1770.1,1770.1,0.0,1770.1,1770.1,1770.1,1770.1,0.0
2025-02-12 13:35:00,1769.99,1769.99,1769.99,1769.99,100.0,1769.99,1769.99,1769.99,1769.99,100.0
2025-02-12 13:40:00,1768.69,1768.69,1763.63,1763.63,400.0,1768.69,1768.69,1763.63,1763.63,400.0
2025-02-12 13:45:00,1763.71,1766.64,1762.31,1762.32,900.0,1763.71,1766.64,1762.31,1762.32,900.0
2025-02-12 13:50:00,1763.1,1764.01,1761.89,1763.6,2803.0,1763.1,1764.01,1761.89,1763.6,2803.0
2025-02-12 13:55:00,1763.6,1763.6,1763.6,1763.6,0.0,1763.6,1763.6,1763.6,1763.6,0.0
2025-02-12 14:00:00,1768.12,1769.48,1768.11,1769.48,2700.0,1768.12,1769.48,1768.11,1769.48,2700.0
2025-02-12 14:05:00,1769.48,1769.48,1769.48,1769.48,0.0,1769.48,1769.48,1769.48,1769.48,0.0
2025-02-12 14:10:00,1764.84,1764.84,1764.84,1764.84,107.0,1764.84,1764.84,1764.84,1764.84,107.0
2025-02-12 14:15:00,1764.84,1764.84,1764.84,1764.84,0.0,1764.84,1764.84,1764.84,1764.84,0.0
2025-02-12 14:20:00,1763.67,1767.02,1763.66,1767.02,699.0,1763.67,1767.02,1763.66,1767.02,699.0
2025-02-12 14:25:00,1767.0,1767.0,1766.99,1767.0,100.0,1767.0,1767.0,1766.99,1767.0,100.0
2025-02-12 14:30:00,1766.35,1769.39,1766.34,1769.39,500.0,1766.35,1769.39,1766.34,1769.39,500.0
2025-02-12 14:35:00,1771.01,1771.01,1771.0,1771.01,100.0,1771.01,1771.01,1771.0,1771.01,100.0
2025-02-12 14:40:00,1771.01,1771.01,1771.01,1771.01,0.0,1771.01,1771.01,1771.01,1771.01,0.0
2025-02-12 14:45:00,1774.3,1774.3,1774.3,1774.3,400.0,1774.3,1774.3,1774.3,1774.3,400.0
2025-02-12 14:50:00,1773.52,1773.52,1773.52,1773.52,100.0,1773.52,1773.52,1773.52,1773.52,100.0
2025-02-12 14:55:00,1773.52,1773.52,1773.52,1773.52,0.0,1773.52,1773.52,1773.52,1773.52,0.0
2025-02-12 15:00:00,1770.97,1770.97,1770.96,1770.97,100.0,1770.97,1770.97,1770.96,1770.97,100.0
2025-02-12 15:05:00,1771.32,1773.78,1771.31,1771.32,400.0,1771.32,1773.78,1771.31,1771.32,400.0
2025-02-12 15:10:00,1771.32,1771.32,1771.32,1771.32,0.0,1771.32,1771.32,1771.32,1771.32,0.0
2025-02-12 15:15:00,1773.02,1774.61,1771.73,1774.61,1613.0,1773.02,1774.61,1771.73,1774.61,1613.0
2025-02-12 15:20:00,1774.13,1774.14,1774.13,1774.13,100.0,1774.13,1774.14,1774.13,1774.13,100.0
2025-02-12 15:25:00,1772.38,1772.39,1770.85,1770.85,200.0,1772.38,1772.39,1770.85,1770.85,200.0
2025-02-12 15:30:00,1773.0,1776.92,1773.0,1776.92,907.0,1773.0,1776.92,1773.0,1776.92,907.0
2025-02-12 15:35:00,1775.28,1775.28,1775.28,1775.28,225.0,1775.28,1775.28,1775.28,1775.28,225.0
2025-02-12 15:40:00,1769.35,1769.7,1769.22,1769.7,400.0,1769.35,1769.7,1769.22,1769.7,400.0
2025-02-12 15:45:00,1771.76,1771.76,1771.12,1771.13,530.0,1771.76,1771.76,1771.12,1771.13,530.0
2025-02-12 15:50:00,1772.4,1772.4,1769.05,1770.56,1725.0,1772.4,1772.4,1769.05,1770.56,1725.0
2025-02-12 15:55:00,1771.88,1771.88,1761.98,1766.6,12918.0,1771.88,1771.88,1761.98,1766.6,12918.0
2025-02-13 09:30:00,1785.08,1785.08,1761.46,1761.46,1627.0,1785.08,1785.08,1761.46,1761.46,1627.0
2025-02-13 09:35:00,1761.46,1761.46,1761.46,1761.46,0.0,1761.46,1761.46,1761.46,1761.46,0.0
2025-02-13 09:40:00,1780.4,1780.4,1780.4,1780.4,100.0,1780.4,1780.4,1780.4,1780.4,100.0
2025-02-13 09:45:00,1780.4,1780.4,1780.4,1780.4,0.0,1780.4,1780.4,1780.4,1780.4,0.0
2025-02-13 09:50:00,1780.4,1780.4,1780.4,1780.4,0.0,1780.4,1780.4,1780.4,1780.4,0.0
2025-02-13 09:55:00,1798.65,1798.65,1798.13,1798.13,543.0,1798.65,1798.65,1798.13,1798.13,543.0
2025-02-13 10:00:00,1799.81,1801.97,1799.8,1801.2,1276.0,1799.81,1801.97,1799.8,1801.2,1276.0
2025-02-13 10:05:00,1798.36,1798.36,1795.87,1796.63,400.0,1798.36,1798.36,1795.87,1796.63,400.0
2025-02-13 10:10:00,1800.0,1809.56,1799.99,1809.56,1200.0,1800.0,1809.56,1799.99,1809.56,1200.0
2025-02-13 10:15:00,1811.12,1812.34,1811.12,1812.24,739.0,1811.12,1812.34,1811.12,1812.24,739.0
2025-02-13 10:20:00,1812.6,1812.6,1812.6,1812.6,100.0,1812.6,1812.6,1812.6,1812.6,100.0
2025-02-13 10:25:00,1810.7,1810.7,1810.7,1810.7,214.0,1810.7,1810.7,1810.7,1810.7,214.0
2025-02-13 10:30:00,1810.7,1810.7,1810.7,1810.7,0.0,1810.7,1810.7,1810.7,1810.7,0.0
2025-02-13 10:35:00,1806.82,1806.82,1805.67,1805.67,200.0,1806.82,1806.82,1805.67,1805.67,200.0
2025-02-13 10:40:00,1810.58,1810.58,1810.58,1810.58,100.0,1810.58,1810.58,1810.58,1810.58,100.0
2025-02-13 10:45:00,1809.48,1809.48,1804.78,1804.78,200.0,1809.48,1809.48,1804.78,1804.78,200.0
2025-02-13 10:50:00,1804.1,1811.67,1804.1,1805.5,518.0,1804.1,1811.67,1804.1,1805.5,518.0
2025-02-13 10:55:00,1805.5,1805.5,1805.5,1805.5,0.0,1805.5,1805.5,1805.5,1805.5,0.0
2025-02-13 11:00:00,1805.5,1805.5,1805.5,1805.5,0.0,1805.5,1805.5,1805.5,1805.5,0.0
2025-02-13 11:05:00,1797.91,1799.23,1797.56,1799.23,300.0,1797.91,1799.23,1797.56,1799.23,300.0
2025-02-13 11:10:00,1801.95,1802.94,1801.95,1802.94,300.0,1801.95,1802.94,1801.95,1802.94,300.0
2025-02-13 11:15:00,1800.83,1800.83,1800.77,1800.77,754.0,1800.83,1800.83,1800.77,1800.77,754.0
2025-02-13 11:20:00,1798.52,1798.52,1798.52,1798.52,225.0,1798.52,1798.52,1798.52,1798.52,225.0
2025-02-13 11:25:00,1797.03,1797.03,1793.54,1793.54,200.0,1797.03,1797.03,1793.54,1793.54,200.0
2025-02-13 11:30:00,1793.54,1793.54,1793.54,1793.54,0.0,1793.54,1793.54,1793.54,1793.54,0.0
2025-02-13 11:35:00,1798.05,1801.97,1797.71,1801.97,900.0,1798.05,1801.97,1797.71,1801.97,900.0
2025-02-13 11:40:00,1801.97,1801.97,1801.97,1801.97,0.0,1801.97,1801.97,1801.97,1801.97,0.0
2025-02-13 11:45:00,1801.97,1801.97,1801.97,1801.97,0.0,1801.97,1801.97,1801.97,1801.97,0.0
2025-02-13 11:50:00,1801.97,1801.97,1801.97,1801.97,0.0,1801.97,1801.97,1801.97,1801.97,0.0
2025-02-13 11:55:00,1799.0,1801.3,1796.68,1801.3,1660.0,1799.0,1801.3,1796.68,1801.3,1660.0
2025-02-13 12:00:00,1798.5,1798.5,1797.14,1797.14,300.0,1798.5,1798.5,1797.14,1797.14,300.0
2025-02-13 12:05:00,1796.52,1796.52,1796.52,1796.52,200.0,1796.52,1796.52,1796.52,1796.52,200.0
2025-02-13 12:10:00,1794.09,1794.09,1793.4,1793.4,200.0,1794.09,1794.09,1793.4,1793.4,200.0
2025-02-13 12:15:00,1794.08,1795.77,1794.07,1795.77,200.0,1794.08,1795.77,1794.07,1795.77,200.0
2025-02-13 12:20:00,1794.2,1796.0,1793.0,1795.68,600.0,1794.2,1796.0,1793.0,1795.68,600.0
2025-02-13 12:25:00,1795.68,1795.68,1795.68,1795.68,0.0,1795.68,1795.68,1795.68,1795.68,0.0
2025-02-13 12:30:00,1795.68,1795.68,1795.68,1795.68,0.0,1795.68,1795.68,1795.68,1795.68,0.0
2025-02-13 12:35:00,1795.68,1795.68,1795.68,1795.68,0.0,1795.68,1795.68,1795.68,1795.68,0.0
2025-02-13 12:40:00,1797.49,1797.49,1795.42,1795.42,350.0,1797.49,1797.49,1795.42,1795.42,350.0
2025-02-13 12:45:00,1795.42,1795.42,1795.42,1795.42,0.0,1795.42,1795.42,1795.42,1795.42,0.0
2025-02-13 12:50:00,1795.5,1795.5,1795.5,1795.5,490.0,1795.5,1795.5,1795.5,1795.5,490.0
2025-02-13 12:55:00,1795.08,1795.08,1795.08,1795.08,100.0,1795.08,1795.08,1795.08,1795.08,100.0
2025-02-13 13:00:00,1795.08,1795.08,1795.08,1795.08,0.0,1795.08,1795.08,1795.08,1795.08,0.0
2025-02-13 13:05:00,1795.08,1795.08,1795.08,1795.08,0.0,1795.08,1795.08,1795.08,1795.08,0.0
2025-02-13 13:10:00,1795.11,1795.11,1795.1,1795.11,100.0,1795.11,1795.11,1795.1,1795.11,100.0
2025-02-13 13:15:00,1795.89,1795.89,1793.16,1793.16,687.0,1795.89,1795.89,1793.16,1793.16,687.0
2025-02-13 13:20:00,1793.16,1793.16,1793.16,1793.16,0.0,1793.16,1793.16,1793.16,1793.16,0.0
2025-02-13 13:25:00,1793.16,1793.16,1793.16,1793.16,0.0,1793.16,1793.16,1793.16,1793.16,0.0
2025-02-13 13:30:00,1794.6,1794.6,1794.6,1794.6,100.0,1794.6,1794.6,1794.6,1794.6,100.0
2025-02-13 13:35:00,1796.51,1796.81,1796.51,1796.81,200.0,1796.51,1796.81,1796.51,1796.81,200.0
2025-02-13 13:40:00,1800.15,1800.15,1798.25,1798.25,200.0,1800.15,1800.15,1798.25,1798.25,200.0
2025-02-13 13:45:00,1797.68,1798.54,1797.68,1798.54,400.0,1797.68,1798.54,1797.68,1798.54,400.0
2025-02-13 13:50:00,1798.54,1798.54,1795.9,1795.9,613.0,1798.54,1798.54,1795.9,1795.9,613.0
2025-02-13 13:55:00,1795.9,1795.9,1795.9,1795.9,0.0,1795.9,1795.9,1795.9,1795.9,0.0
2025-02-13 14:00:00,1799.81,1800.04,1799.81,1800.04,200.0,1799.81,1800.04,1799.81,1800.04,200.0
2025-02-13 14:05:00,1800.04,1800.04,1800.04,1800.04,0.0,1800.04,1800.04,1800.04,1800.04,0.0
2025-02-13 14:10:00,1800.04,1800.04,1800.04,1800.04,0.0,1800.04,1800.04,1800.04,1800.04,0.0
2025-02-13 14:15:00,1797.54,1797.54,1797.53,1797.54,937.0,1797.54,1797.54,1797.53,1797.54,937.0
2025-02-13 14:20:00,1797.54,1797.54,1797.54,1797.54,0.0,1797.54,1797.54,1797.54,1797.54,0.0
2025-02-13 14:25:00,1798.9,1799.94,1798.9,1799.94,200.0,1798.9,1799.94,1798.9,1799.94,200.0
2025-02-13 14:30:00,1799.94,1799.94,1799.94,1799.94,0.0,1799.94,1799.94,1799.94,1799.94,0.0
2025-02-13 14:35:00,1800.95,1800.95,1800.73,1800.73,200.0,1800.95,1800.95,1800.73,1800.73,200.0
2025-02-13 14:40:00,1801.03,1801.03,1801.0,1801.0,500.0,1801.03,1801.03,1801.0,1801.0,500.0
2025-02-13 14:45:00,1801.0,1801.0,1801.0,1801.0,0.0,1801.0,1801.0,1801.0,1801.0,0.0
2025-02-13 14:50:00,1804.76,1805.33,1804.76,1804.83,854.0,1804.76,1805.33,1804.76,1804.83,854.0
2025-02-13 14:55:00,1801.06,1801.06,1801.06,1801.06,100.0,1801.06,1801.06,1801.06,1801.06,100.0
2025-02-13 15:00:00,1801.06,1801.06,1801.06,1801.06,0.0,1801.06,1801.06,1801.06,1801.06,0.0
2025-02-13 15:05:00,1803.13,1803.13,1803.13,1803.13,606.0,1803.13,1803.13,1803.13,1803.13,606.0
2025-02-13 15:10:00,1807.44,1807.44,1807.44,1807.44,299.0,1807.44,1807.44,1807.44,1807.44,299.0
2025-02-13 15:15:00,1806.23,1806.4,1804.51,1804.51,1313.0,1806.23,1806.4,1804.51,1804.51,1313.0
2025-02-13 15:20:00,1805.31,1805.31,1805.31,1805.31,100.0,1805.31,1805.31,1805.31,1805.31,100.0
2025-02-13 15:25:00,1803.18,1803.18,1803.18,1803.18,233.0,1803.18,1803.18,1803.18,1803.18,233.0
2025-02-13 15:30:00,1804.59,1804.59,1803.16,1803.68,300.0,1804.59,1804.59,1803.16,1803.68,300.0
2025-02-13 15:35:00,1801.28,1801.28,1799.91,1799.92,504.0,1801.28,1801.28,1799.91,1799.92,504.0
2025-02-13 15:40:00,1800.94,1802.7,1800.94,1801.97,651.0,1800.94,1802.7,1800.94,1801.97,651.0
2025-02-13 15:45:00,1803.54,1806.31,1802.33,1806.13,1263.0,1803.54,1806.31,1802.33,1806.13,1263.0
2025-02-13 15:50:00,1807.48,1807.48,1803.56,1803.56,1253.0,1807.48,1807.48,1803.56,1803.56,1253.0
2025-02-13 15:55:00,1804.32,1804.87,1801.21,1803.17,4399.0,1804.32,1804.87,1801.21,1803.17,4399.0
2025-02-14 09:35:00,1800.0,1805.8,1799.98,1805.8,1409.0,1800.0,1805.8,1799.98,1805.8,1409.0
2025-02-14 09:40:00,1800.0,1800.0,1800.0,1800.0,100.0,1800.0,1800.0,1800.0,1800.0,100.0
2025-02-14 09:45:00,1800.0,1800.0,1800.0,1800.0,0.0,1800.0,1800.0,1800.0,1800.0,0.0
2025-02-14 09:50:00,1800.0,1800.0,1799.8,1799.81,593.0,1800.0,1800.0,1799.8,1799.81,593.0
2025-02-14 09:55:00,1807.46,1807.46,1807.46,1807.46,108.0,1807.46,1807.46,1807.46,1807.46,108.0
2025-02-14 10:00:00,1807.46,1807.46,1807.46,1807.46,0.0,1807.46,1807.46,1807.46,1807.46,0.0
2025-02-14 10:05:00,1810.85,1810.85,1810.85,1810.85,100.0,1810.85,1810.85,1810.85,1810.85,100.0
2025-02-14 10:10:00,1808.22,1808.22,1808.03,1808.03,200.0,1808.22,1808.22,1808.03,1808.03,200.0
2025-02-14 10:15:00,1808.03,1808.03,1808.03,1808.03,0.0,1808.03,1808.03,1808.03,1808.03,0.0
2025-02-14 10:20:00,1808.0,1812.34,1808.0,1812.34,300.0,1808.0,1812.34,1808.0,1812.34,300.0
2025-02-14 10:25:00,1808.0,1808.0,1808.0,1808.0,418.0,1808.0,1808.0,1808.0,1808.0,418.0
2025-02-14 10:30:00,1808.0,1808.0,1808.0,1808.0,0.0,1808.0,1808.0,1808.0,1808.0,0.0
2025-02-14 10:35:00,1813.14,1816.43,1813.14,1814.5,300.0,1813.14,1816.43,1813.14,1814.5,300.0
2025-02-14 10:40:00,1812.87,1814.28,1812.87,1814.28,200.0,1812.87,1814.28,1812.87,1814.28,200.0
2025-02-14 10:45:00,1809.99,1809.99,1809.78,1809.78,397.0,1809.99,1809.99,1809.78,1809.78,397.0
2025-02-14 10:50:00,1811.09,1811.09,1807.94,1807.94,200.0,1811.09,1811.09,1807.94,1807.94,200.0
2025-02-14 10:55:00,1809.75,1809.75,1809.69,1809.69,200.0,1809.75,1809.75,1809.69,1809.69,200.0
2025-02-14 11:00:00,1809.7,1809.7,1809.69,1809.7,100.0,1809.7,1809.7,1809.69,1809.7,100.0
2025-02-14 11:05:00,1812.16,1812.16,1812.16,1812.16,200.0,1812.16,1812.16,1812.16,1812.16,200.0
2025-02-14 11:10:00,1811.68,1811.97,1811.67,1811.97,300.0,1811.68,1811.97,1811.67,1811.97,300.0
2025-02-14 11:15:00,1811.97,1811.97,1811.97,1811.97,0.0,1811.97,1811.97,1811.97,1811.97,0.0
2025-02-14 11:20:00,1809.36,1809.36,1809.12,1809.12,300.0,1809.36,1809.36,1809.12,1809.12,300.0
2025-02-14 11:25:00,1811.2,1811.2,1811.19,1811.2,200.0,1811.2,1811.2,1811.19,1811.2,200.0
2025-02-14 11:30:00,1808.21,1808.21,1807.45,1807.46,200.0,1808.21,1808.21,1807.45,1807.46,200.0
2025-02-14 11:35:00,1806.67,1807.11,1806.67,1806.77,313.0,1806.67,1807.11,1806.67,1806.77,313.0
2025-02-14 11:40:00,1806.77,1806.77,1806.77,1806.77,0.0,1806.77,1806.77,1806.77,1806.77,0.0
2025-02-14 11:45:00,1806.77,1806.77,1806.77,1806.77,0.0,1806.77,1806.77,1806.77,1806.77,0.0
2025-02-14 11:50:00,1805.83,1805.95,1805.82,1805.95,300.0,1805.83,1805.95,1805.82,1805.95,300.0
2025-02-14 11:55:00,1805.96,1805.97,1805.95,1805.97,200.0,1805.96,1805.97,1805.95,1805.97,200.0
2025-02-14 12:00:00,1806.06,1806.06,1806.05,1806.06,100.0,1806.06,1806.06,1806.05,1806.06,100.0
2025-02-14 12:05:00,1806.06,1806.06,1806.06,1806.06,0.0,1806.06,1806.06,1806.06,1806.06,0.0
2025-02-14 12:10:00,1803.23,1806.22,1802.75,1806.22,616.0,1803.23,1806.22,1802.75,1806.22,616.0
2025-02-14 12:15:00,1803.41,1803.41,1803.4,1803.41,100.0,1803.41,1803.41,1803.4,1803.41,100.0
2025-02-14 12:20:00,1803.41,1803.41,1803.41,1803.41,0.0,1803.41,1803.41,1803.41,1803.41,0.0
2025-02-14 12:25:00,1802.81,1802.81,1802.81,1802.81,100.0,1802.81,1802.81,1802.81,1802.81,100.0
2025-02-14 12:30:00,1802.81,1802.81,1802.81,1802.81,0.0,1802.81,1802.81,1802.81,1802.81,0.0
2025-02-14 12:35:00,1802.81,1802.81,1802.81,1802.81,0.0,1802.81,1802.81,1802.81,1802.81,0.0
2025-02-14 12:40:00,1802.81,1802.81,1802.81,1802.81,0.0,1802.81,1802.81,1802.81,1802.81,0.0
2025-02-14 12:45:00,1800.54,1800.54,1800.42,1800.43,300.0,1800.54,1800.54,1800.42,1800.43,300.0
2025-02-14 12:50:00,1803.07,1803.07,1803.07,1803.07,200.0,1803.07,1803.07,1803.07,1803.07,200.0
2025-02-14 12:55:00,1803.07,1803.07,1803.07,1803.07,0.0,1803.07,1803.07,1803.07,1803.07,0.0
2025-02-14 13:00:00,1800.44,1800.53,1796.53,1796.53,993.0,1800.44,1800.53,1796.53,1796.53,993.0
2025-02-14 13:05:00,1796.53,1796.53,1796.53,1796.53,0.0,1796.53,1796.53,1796.53,1796.53,0.0
2025-02-14 13:10:00,1801.0,1801.0,1801.0,1801.0,489.0,1801.0,1801.0,1801.0,1801.0,489.0
2025-02-14 13:15:00,1801.0,1801.0,1801.0,1801.0,0.0,1801.0,1801.0,1801.0,1801.0,0.0
2025-02-14 13:20:00,1802.06,1802.1,1801.0,1801.21,407.0,1802.06,1802.1,1801.0,1801.21,407.0
2025-02-14 13:25:00,1801.0,1801.0,1801.0,1801.0,100.0,1801.0,1801.0,1801.0,1801.0,100.0
2025-02-14 13:30:00,1801.0,1801.12,1800.49,1800.49,317.0,1801.0,1801.12,1800.49,1800.49,317.0
2025-02-14 13:35:00,1800.49,1800.49,1800.49,1800.49,0.0,1800.49,1800.49,1800.49,1800.49,0.0
2025-02-14 13:40:00,1801.01,1801.29,1801.0,1801.29,386.0,1801.01,1801.29,1801.0,1801.29,386.0
2025-02-14 13:45:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 13:50:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 13:55:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 14:00:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 14:05:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 14:10:00,1798.19,1798.19,1797.95,1797.96,500.0,1798.19,1798.19,1797.95,1797.96,500.0
2025-02-14 14:15:00,1797.95,1799.36,1796.54,1796.54,424.0,1797.95,1799.36,1796.54,1796.54,424.0
2025-02-14 14:20:00,1793.2,1794.27,1793.2,1794.26,200.0,1793.2,1794.27,1793.2,1794.26,200.0
2025-02-14 14:25:00,1794.14,1794.51,1794.14,1794.51,200.0,1794.14,1794.51,1794.14,1794.51,200.0
2025-02-14 14:30:00,1793.63,1793.63,1793.63,1793.63,100.0,1793.63,1793.63,1793.63,1793.63,100.0
2025-02-14 14:35:00,1794.81,1794.81,1794.81,1794.81,100.0,1794.81,1794.81,1794.81,1794.81,100.0
2025-02-14 14:40:00,1794.82,1794.82,1793.24,1793.24,600.0,1794.82,1794.82,1793.24,1793.24,600.0
2025-02-14 14:45:00,1792.35,1792.35,1790.04,1790.05,600.0,1792.35,1792.35,1790.04,1790.05,600.0
2025-02-14 14:50:00,1789.44,1792.75,1789.43,1792.14,500.0,1789.44,1792.75,1789.43,1792.14,500.0
2025-02-14 14:55:00,1792.11,1792.11,1792.11,1792.11,100.0,1792.11,1792.11,1792.11,1792.11,100.0
2025-02-14 15:00:00,1794.33,1794.94,1794.32,1794.94,300.0,1794.33,1794.94,1794.32,1794.94,300.0
2025-02-14 15:05:00,1794.94,1794.94,1794.94,1794.94,0.0,1794.94,1794.94,1794.94,1794.94,0.0
2025-02-14 15:10:00,1794.19,1794.19,1794.19,1794.19,300.0,1794.19,1794.19,1794.19,1794.19,300.0
2025-02-14 15:15:00,1795.51,1795.64,1794.26,1794.26,497.0,1795.51,1795.64,1794.26,1794.26,497.0
2025-02-14 15:20:00,1793.99,1793.99,1793.99,1793.99,140.0,1793.99,1793.99,1793.99,1793.99,140.0
2025-02-14 15:25:00,1793.99,1793.99,1793.99,1793.99,0.0,1793.99,1793.99,1793.99,1793.99,0.0
2025-02-14 15:30:00,1793.31,1794.38,1793.07,1794.38,1078.0,1793.31,1794.38,1793.07,1794.38,1078.0
2025-02-14 15:35:00,1793.2,1793.2,1793.2,1793.2,100.0,1793.2,1793.2,1793.2,1793.2,100.0
2025-02-14 15:40:00,1793.2,1793.2,1793.2,1793.2,0.0,1793.2,1793.2,1793.2,1793.2,0.0
2025-02-14 15:45:00,1794.63,1794.63,1792.0,1793.15,918.0,1794.63,1794.63,1792.0,1793.15,918.0
2025-02-14 15:50:00,1793.31,1797.04,1792.48,1796.19,1198.0,1793.31,1797.04,1792.48,1796.19,1198.0
2025-02-14 15:55:00,1795.1,1799.23,1795.09,1796.49,4070.0,1795.1,1799.23,1795.09,1796.49,4070.0
2025-02-18 09:30:00,1789.0,1789.0,1774.69,1787.0,1751.0,1789.0,1789.0,1774.69,1787.0,1751.0
2025-02-18 09:35:00,1787.88,1788.52,1786.0,1786.0,400.0,1787.88,1788.52,1786.0,1786.0,400.0
2025-02-18 09:40:00,1786.0,1786.0,1786.0,1786.0,0.0,1786.0,1786.0,1786.0,1786.0,0.0
2025-02-18 09:45:00,1780.53,1780.53,1780.0,1780.0,400.0,1780.53,1780.53,1780.0,1780.0,400.0
2025-02-18 09:50:00,1780.0,1780.0,1780.0,1780.0,0.0,1780.0,1780.0,1780.0,1780.0,0.0
2025-02-18 09:55:00,1772.32,1772.32,1772.32,1772.32,100.0,1772.32,1772.32,1772.32,1772.32,100.0
2025-02-18 10:00:00,1770.57,1770.57,1770.57,1770.57,247.0,1770.57,1770.57,1770.57,1770.57,247.0
2025-02-18 10:05:00,1770.57,1770.57,1770.57,1770.57,0.0,1770.57,1770.57,1770.57,1770.57,0.0
2025-02-18 10:10:00,1772.7,1776.45,1772.7,1776.45,400.0,1772.7,1776.45,1772.7,1776.45,400.0
2025-02-18 10:15:00,1777.0,1777.0,1777.0,1777.0,100.0,1777.0,1777.0,1777.0,1777.0,100.0
2025-02-18 10:20:00,1777.0,1777.0,1777.0,1777.0,0.0,1777.0,1777.0,1777.0,1777.0,0.0
2025-02-18 10:25:00,1777.0,1777.0,1777.0,1777.0,0.0,1777.0,1777.0,1777.0,1777.0,0.0
2025-02-18 10:30:00,1777.0,1777.0,1777.0,1777.0,0.0,1777.0,1777.0,1777.0,1777.0,0.0
2025-02-18 10:35:00,1773.0,1773.01,1773.0,1773.0,372.0,1773.0,1773.01,1773.0,1773.0,372.0
2025-02-18 10:40:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-02-18 10:45:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-02-18 10:50:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-02-18 10:55:00,1779.42,1779.42,1779.41,1779.42,100.0,1779.42,1779.42,1779.41,1779.42,100.0
2025-02-18 11:00:00,1779.42,1779.42,1779.42,1779.42,0.0,1779.42,1779.42,1779.42,1779.42,0.0
2025-02-18 11:05:00,1779.42,1779.42,1779.42,1779.42,0.0,1779.42,1779.42,1779.42,1779.42,0.0
2025-02-18 11:10:00,1774.54,1774.54,1774.54,1774.54,100.0,1774.54,1774.54,1774.54,1774.54,100.0
2025-02-18 11:15:00,1773.61,1774.42,1773.61,1774.42,644.0,1773.61,1774.42,1773.61,1774.42,644.0
2025-02-18 11:20:00,1774.42,1774.42,1774.42,1774.42,0.0,1774.42,1774.42,1774.42,1774.42,0.0
2025-02-18 11:25:00,1774.42,1774.42,1774.42,1774.42,0.0,1774.42,1774.42,1774.42,1774.42,0.0
2025-02-18 11:30:00,1772.84,1780.07,1772.84,1780.07,300.0,1772.84,1780.07,1772.84,1780.07,300.0
2025-02-18 11:35:00,1780.59,1784.76,1780.59,1784.76,400.0,1780.59,1784.76,1780.59,1784.76,400.0
2025-02-18 11:40:00,1784.76,1784.76,1784.76,1784.76,0.0,1784.76,1784.76,1784.76,1784.76,0.0
2025-02-18 11:45:00,1784.76,1784.76,1784.76,1784.76,0.0,1784.76,1784.76,1784.76,1784.76,0.0
2025-02-18 11:50:00,1790.58,1790.58,1790.58,1790.58,100.0,1790.58,1790.58,1790.58,1790.58,100.0
2025-02-18 11:55:00,1790.58,1790.58,1790.58,1790.58,0.0,1790.58,1790.58,1790.58,1790.58,0.0
2025-02-18 12:00:00,1790.58,1790.58,1790.58,1790.58,0.0,1790.58,1790.58,1790.58,1790.58,0.0
2025-02-18 12:05:00,1793.89,1793.89,1793.89,1793.89,100.0,1793.89,1793.89,1793.89,1793.89,100.0
2025-02-18 12:10:00,1791.89,1795.39,1791.89,1795.38,604.0,1791.89,1795.39,1791.89,1795.38,604.0
2025-02-18 12:15:00,1796.46,1796.46,1796.46,1796.46,100.0,1796.46,1796.46,1796.46,1796.46,100.0
2025-02-18 12:20:00,1796.46,1796.46,1796.46,1796.46,0.0,1796.46,1796.46,1796.46,1796.46,0.0
2025-02-18 12:25:00,1796.46,1796.46,1796.46,1796.46,0.0,1796.46,1796.46,1796.46,1796.46,0.0
2025-02-18 12:30:00,1796.51,1800.29,1796.51,1800.29,389.0,1796.51,1800.29,1796.51,1800.29,389.0
2025-02-18 12:35:00,1797.04,1798.96,1797.04,1798.96,348.0,1797.04,1798.96,1797.04,1798.96,348.0
2025-02-18 12:40:00,1796.87,1797.19,1796.64,1797.01,1225.0,1796.87,1797.19,1796.64,1797.01,1225.0
2025-02-18 12:45:00,1797.01,1797.01,1797.01,1797.01,0.0,1797.01,1797.01,1797.01,1797.01,0.0
2025-02-18 12:50:00,1797.01,1797.01,1797.01,1797.01,0.0,1797.01,1797.01,1797.01,1797.01,0.0
2025-02-18 12:55:00,1797.01,1797.01,1797.01,1797.01,0.0,1797.01,1797.01,1797.01,1797.01,0.0
2025-02-18 13:00:00,1794.54,1797.81,1794.54,1797.81,300.0,1794.54,1797.81,1794.54,1797.81,300.0
2025-02-18 13:05:00,1796.99,1796.99,1796.99,1796.99,100.0,1796.99,1796.99,1796.99,1796.99,100.0
2025-02-18 13:10:00,1796.99,1796.99,1796.99,1796.99,0.0,1796.99,1796.99,1796.99,1796.99,0.0
2025-02-18 13:15:00,1793.97,1793.97,1793.97,1793.97,122.0,1793.97,1793.97,1793.97,1793.97,122.0
2025-02-18 13:20:00,1792.15,1792.15,1790.16,1790.72,400.0,1792.15,1792.15,1790.16,1790.72,400.0
2025-02-18 13:25:00,1790.05,1790.05,1790.05,1790.05,140.0,1790.05,1790.05,1790.05,1790.05,140.0
2025-02-18 13:30:00,1790.05,1790.05,1790.05,1790.05,0.0,1790.05,1790.05,1790.05,1790.05,0.0
2025-02-18 13:35:00,1790.05,1790.05,1790.05,1790.05,0.0,1790.05,1790.05,1790.05,1790.05,0.0
2025-02-18 13:40:00,1790.05,1790.05,1790.05,1790.05,0.0,1790.05,1790.05,1790.05,1790.05,0.0
2025-02-18 13:45:00,1790.0,1790.38,1788.42,1788.42,728.0,1790.0,1790.38,1788.42,1788.42,728.0
2025-02-18 13:50:00,1784.5,1784.5,1784.5,1784.5,100.0,1784.5,1784.5,1784.5,1784.5,100.0
2025-02-18 13:55:00,1788.62,1794.0,1788.62,1789.06,2254.0,1788.62,1794.0,1788.62,1789.06,2254.0
2025-02-18 14:00:00,1789.0,1789.0,1789.0,1789.0,100.0,1789.0,1789.0,1789.0,1789.0,100.0
2025-02-18 14:05:00,1788.65,1788.65,1787.76,1787.76,599.0,1788.65,1788.65,1787.76,1787.76,599.0
2025-02-18 14:10:00,1787.76,1787.76,1787.76,1787.76,0.0,1787.76,1787.76,1787.76,1787.76,0.0
2025-02-18 14:15:00,1786.12,1786.12,1786.12,1786.12,100.0,1786.12,1786.12,1786.12,1786.12,100.0
2025-02-18 14:20:00,1785.52,1785.52,1785.52,1785.52,100.0,1785.52,1785.52,1785.52,1785.52,100.0
2025-02-18 14:25:00,1785.52,1785.52,1785.52,1785.52,0.0,1785.52,1785.52,1785.52,1785.52,0.0
2025-02-18 14:30:00,1785.48,1785.48,1785.48,1785.48,202.0,1785.48,1785.48,1785.48,1785.48,202.0
2025-02-18 14:35:00,1783.65,1783.66,1783.65,1783.65,436.0,1783.65,1783.66,1783.65,1783.65,436.0
2025-02-18 14:40:00,1786.32,1786.32,1786.31,1786.32,100.0,1786.32,1786.32,1786.31,1786.32,100.0
2025-02-18 14:45:00,1786.32,1786.32,1786.32,1786.32,0.0,1786.32,1786.32,1786.32,1786.32,0.0
2025-02-18 14:50:00,1789.41,1791.92,1789.41,1791.92,300.0,1789.41,1791.92,1789.41,1791.92,300.0
2025-02-18 14:55:00,1790.2,1790.2,1785.39,1785.39,1200.0,1790.2,1790.2,1785.39,1785.39,1200.0
2025-02-18 15:00:00,1785.39,1785.39,1785.39,1785.39,0.0,1785.39,1785.39,1785.39,1785.39,0.0
2025-02-18 15:05:00,1786.83,1786.84,1786.83,1786.83,100.0,1786.83,1786.84,1786.83,1786.83,100.0
2025-02-18 15:10:00,1783.56,1783.56,1783.2,1783.2,300.0,1783.56,1783.56,1783.2,1783.2,300.0
2025-02-18 15:15:00,1783.2,1783.2,1783.2,1783.2,0.0,1783.2,1783.2,1783.2,1783.2,0.0
2025-02-18 15:20:00,1783.06,1785.0,1783.06,1785.0,317.0,1783.06,1785.0,1783.06,1785.0,317.0
2025-02-18 15:25:00,1786.6,1786.6,1786.6,1786.6,292.0,1786.6,1786.6,1786.6,1786.6,292.0
2025-02-18 15:30:00,1785.21,1785.21,1785.21,1785.21,100.0,1785.21,1785.21,1785.21,1785.21,100.0
2025-02-18 15:35:00,1784.88,1786.93,1784.61,1786.93,600.0,1784.88,1786.93,1784.61,1786.93,600.0
2025-02-18 15:40:00,1786.93,1786.93,1786.93,1786.93,214.0,1786.93,1786.93,1786.93,1786.93,214.0
2025-02-18 15:45:00,1786.93,1786.93,1786.93,1786.93,0.0,1786.93,1786.93,1786.93,1786.93,0.0
2025-02-18 15:50:00,1787.75,1790.96,1787.75,1788.91,1240.0,1787.75,1790.96,1787.75,1788.91,1240.0
2025-02-18 15:55:00,1788.99,1794.86,1788.99,1794.5,1980.0,1788.99,1794.86,1788.99,1794.5,1980.0
2025-02-19 09:30:00,1794.24,1794.24,1794.24,1794.24,853.0,1794.24,1794.24,1794.24,1794.24,853.0
2025-02-19 09:35:00,1794.24,1794.24,1794.24,1794.24,0.0,1794.24,1794.24,1794.24,1794.24,0.0
2025-02-19 09:40:00,1785.15,1785.15,1770.0,1770.0,200.0,1785.15,1785.15,1770.0,1770.0,200.0
2025-02-19 09:45:00,1778.2,1778.2,1778.2,1778.2,112.0,1778.2,1778.2,1778.2,1778.2,112.0
2025-02-19 09:50:00,1778.2,1778.2,1778.2,1778.2,0.0,1778.2,1778.2,1778.2,1778.2,0.0
2025-02-19 09:55:00,1778.2,1778.2,1778.2,1778.2,0.0,1778.2,1778.2,1778.2,1778.2,0.0
2025-02-19 10:00:00,1778.2,1778.2,1778.2,1778.2,0.0,1778.2,1778.2,1778.2,1778.2,0.0
2025-02-19 10:05:00,1775.0,1775.01,1775.0,1775.0,486.0,1775.0,1775.01,1775.0,1775.0,486.0
2025-02-19 10:10:00,1776.63,1776.63,1776.62,1776.63,100.0,1776.63,1776.63,1776.62,1776.63,100.0
2025-02-19 10:15:00,1779.73,1781.0,1778.19,1778.19,816.0,1779.73,1781.0,1778.19,1778.19,816.0
2025-02-19 10:20:00,1779.96,1779.96,1779.96,1779.96,100.0,1779.96,1779.96,1779.96,1779.96,100.0
2025-02-19 10:25:00,1779.96,1779.96,1779.96,1779.96,0.0,1779.96,1779.96,1779.96,1779.96,0.0
2025-02-19 10:30:00,1776.9,1776.9,1776.9,1776.9,100.0,1776.9,1776.9,1776.9,1776.9,100.0
2025-02-19 10:35:00,1776.9,1776.9,1776.9,1776.9,0.0,1776.9,1776.9,1776.9,1776.9,0.0
2025-02-19 10:40:00,1773.81,1773.81,1772.16,1772.16,300.0,1773.81,1773.81,1772.16,1772.16,300.0
2025-02-19 10:45:00,1770.61,1774.17,1770.61,1774.17,600.0,1770.61,1774.17,1770.61,1774.17,600.0
2025-02-19 10:50:00,1774.17,1774.17,1774.17,1774.17,0.0,1774.17,1774.17,1774.17,1774.17,0.0
2025-02-19 10:55:00,1773.12,1773.12,1773.11,1773.12,200.0,1773.12,1773.12,1773.11,1773.12,200.0
2025-02-19 11:00:00,1773.46,1773.46,1773.46,1773.46,600.0,1773.46,1773.46,1773.46,1773.46,600.0
2025-02-19 11:05:00,1773.46,1773.46,1773.0,1773.0,400.0,1773.46,1773.46,1773.0,1773.0,400.0
2025-02-19 11:10:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-02-19 11:15:00,1772.61,1772.61,1770.0,1770.0,600.0,1772.61,1772.61,1770.0,1770.0,600.0
2025-02-19 11:20:00,1769.32,1769.32,1767.8,1767.8,396.0,1769.32,1769.32,1767.8,1767.8,396.0
2025-02-19 11:25:00,1767.8,1767.8,1767.8,1767.8,0.0,1767.8,1767.8,1767.8,1767.8,0.0
2025-02-19 11:30:00,1767.9,1770.33,1767.9,1769.43,400.0,1767.9,1770.33,1767.9,1769.43,400.0
2025-02-19 11:35:00,1769.5,1769.5,1766.61,1768.95,2017.0,1769.5,1769.5,1766.61,1768.95,2017.0
2025-02-19 11:40:00,1767.32,1768.5,1767.32,1768.5,200.0,1767.32,1768.5,1767.32,1768.5,200.0
2025-02-19 11:45:00,1766.95,1766.95,1765.56,1765.57,200.0,1766.95,1766.95,1765.56,1765.57,200.0
2025-02-19 11:50:00,1768.0,1769.12,1766.0,1766.38,600.0,1768.0,1769.12,1766.0,1766.38,600.0
2025-02-19 11:55:00,1767.0,1767.0,1761.9,1761.9,574.0,1767.0,1767.0,1761.9,1761.9,574.0
2025-02-19 12:00:00,1761.44,1761.44,1761.44,1761.44,200.0,1761.44,1761.44,1761.44,1761.44,200.0
2025-02-19 12:05:00,1763.23,1765.21,1763.13,1765.21,500.0,1763.23,1765.21,1763.13,1765.21,500.0
2025-02-19 12:10:00,1765.21,1765.21,1765.21,1765.21,0.0,1765.21,1765.21,1765.21,1765.21,0.0
2025-02-19 12:15:00,1760.15,1760.16,1760.15,1760.15,195.0,1760.15,1760.16,1760.15,1760.15,195.0
2025-02-19 12:20:00,1760.15,1760.15,1760.15,1760.15,0.0,1760.15,1760.15,1760.15,1760.15,0.0
2025-02-19 12:25:00,1760.16,1760.16,1758.04,1759.0,1800.0,1760.16,1760.16,1758.04,1759.0,1800.0
2025-02-19 12:30:00,1751.99,1753.94,1751.99,1753.94,584.0,1751.99,1753.94,1751.99,1753.94,584.0
2025-02-19 12:35:00,1754.86,1754.86,1754.86,1754.86,100.0,1754.86,1754.86,1754.86,1754.86,100.0
2025-02-19 12:40:00,1754.08,1757.09,1753.82,1755.96,2400.0,1754.08,1757.09,1753.82,1755.96,2400.0
2025-02-19 12:45:00,1755.96,1755.96,1755.96,1755.96,0.0,1755.96,1755.96,1755.96,1755.96,0.0
2025-02-19 12:50:00,1758.46,1758.52,1756.0,1757.6,900.0,1758.46,1758.52,1756.0,1757.6,900.0
2025-02-19 12:55:00,1757.6,1757.6,1757.6,1757.6,0.0,1757.6,1757.6,1757.6,1757.6,0.0
2025-02-19 13:00:00,1754.05,1754.05,1753.62,1753.62,476.0,1754.05,1754.05,1753.62,1753.62,476.0
2025-02-19 13:05:00,1753.62,1753.62,1753.62,1753.62,0.0,1753.62,1753.62,1753.62,1753.62,0.0
2025-02-19 13:10:00,1750.4,1752.36,1750.4,1750.51,300.0,1750.4,1752.36,1750.4,1750.51,300.0
2025-02-19 13:15:00,1752.82,1754.54,1751.89,1754.54,2456.0,1752.82,1754.54,1751.89,1754.54,2456.0
2025-02-19 13:20:00,1755.66,1755.66,1753.86,1754.23,500.0,1755.66,1755.66,1753.86,1754.23,500.0
2025-02-19 13:25:00,1753.51,1753.51,1753.51,1753.51,141.0,1753.51,1753.51,1753.51,1753.51,141.0
2025-02-19 13:30:00,1753.51,1753.51,1753.51,1753.51,0.0,1753.51,1753.51,1753.51,1753.51,0.0
2025-02-19 13:35:00,1754.25,1754.25,1754.25,1754.25,200.0,1754.25,1754.25,1754.25,1754.25,200.0
2025-02-19 13:40:00,1754.25,1754.25,1754.25,1754.25,0.0,1754.25,1754.25,1754.25,1754.25,0.0
2025-02-19 13:45:00,1752.38,1752.87,1752.37,1752.87,373.0,1752.38,1752.87,1752.37,1752.87,373.0
2025-02-19 13:50:00,1754.46,1755.2,1753.0,1755.0,1950.0,1754.46,1755.2,1753.0,1755.0,1950.0
2025-02-19 13:55:00,1756.13,1759.44,1755.36,1759.44,526.0,1756.13,1759.44,1755.36,1759.44,526.0
2025-02-19 14:00:00,1753.5,1753.5,1753.5,1753.5,100.0,1753.5,1753.5,1753.5,1753.5,100.0
2025-02-19 14:05:00,1758.0,1759.22,1758.0,1758.43,400.0,1758.0,1759.22,1758.0,1758.43,400.0
2025-02-19 14:10:00,1754.39,1758.49,1754.39,1758.49,770.0,1754.39,1758.49,1754.39,1758.49,770.0
2025-02-19 14:15:00,1758.49,1758.49,1758.49,1758.49,0.0,1758.49,1758.49,1758.49,1758.49,0.0
2025-02-19 14:20:00,1758.25,1760.0,1758.0,1758.01,1096.0,1758.25,1760.0,1758.0,1758.01,1096.0
2025-02-19 14:25:00,1758.01,1758.01,1758.01,1758.01,0.0,1758.01,1758.01,1758.01,1758.01,0.0
2025-02-19 14:30:00,1758.01,1758.01,1758.01,1758.01,0.0,1758.01,1758.01,1758.01,1758.01,0.0
2025-02-19 14:35:00,1753.0,1753.0,1753.0,1753.0,170.0,1753.0,1753.0,1753.0,1753.0,170.0
2025-02-19 14:40:00,1756.5,1756.5,1750.0,1750.0,548.0,1756.5,1756.5,1750.0,1750.0,548.0
2025-02-19 14:45:00,1753.45,1756.06,1749.3,1753.11,4137.0,1753.45,1756.06,1749.3,1753.11,4137.0
2025-02-19 14:50:00,1752.47,1755.7,1752.47,1754.36,1587.0,1752.47,1755.7,1752.47,1754.36,1587.0
2025-02-19 14:55:00,1753.92,1754.19,1753.92,1754.19,200.0,1753.92,1754.19,1753.92,1754.19,200.0
2025-02-19 15:00:00,1752.99,1752.99,1752.98,1752.99,200.0,1752.99,1752.99,1752.98,1752.99,200.0
2025-02-19 15:05:00,1751.45,1751.45,1748.95,1748.95,522.0,1751.45,1751.45,1748.95,1748.95,522.0
2025-02-19 15:10:00,1748.95,1748.95,1748.95,1748.95,0.0,1748.95,1748.95,1748.95,1748.95,0.0
2025-02-19 15:15:00,1746.92,1748.19,1745.53,1748.0,2899.0,1746.92,1748.19,1745.53,1748.0,2899.0
2025-02-19 15:20:00,1745.29,1745.3,1745.29,1745.29,200.0,1745.29,1745.3,1745.29,1745.29,200.0
2025-02-19 15:25:00,1746.26,1746.26,1746.26,1746.26,100.0,1746.26,1746.26,1746.26,1746.26,100.0
2025-02-19 15:30:00,1746.26,1746.26,1746.26,1746.26,200.0,1746.26,1746.26,1746.26,1746.26,200.0
2025-02-19 15:35:00,1747.09,1749.4,1747.08,1748.57,700.0,1747.09,1749.4,1747.08,1748.57,700.0
2025-02-19 15:40:00,1747.79,1747.79,1747.78,1747.79,200.0,1747.79,1747.79,1747.78,1747.79,200.0
2025-02-19 15:45:00,1746.83,1750.0,1746.83,1748.21,1770.0,1746.83,1750.0,1746.83,1748.21,1770.0
2025-02-19 15:50:00,1750.0,1756.9,1749.21,1754.43,2250.0,1750.0,1756.9,1749.21,1754.43,2250.0
2025-02-19 15:55:00,1752.74,1754.71,1751.29,1754.05,2650.0,1752.74,1754.71,1751.29,1754.05,2650.0
2025-02-20 09:30:00,1740.05,1742.11,1730.59,1742.11,1995.0,1740.05,1742.11,1730.59,1742.11,1995.0
2025-02-20 09:35:00,1742.11,1742.11,1742.11,1742.11,0.0,1742.11,1742.11,1742.11,1742.11,0.0
2025-02-20 09:40:00,1737.71,1737.71,1734.26,1734.26,200.0,1737.71,1737.71,1734.26,1734.26,200.0
2025-02-20 09:45:00,1738.25,1744.52,1735.99,1736.53,700.0,1738.25,1744.52,1735.99,1736.53,700.0
2025-02-20 09:50:00,1736.0,1736.0,1733.65,1733.65,400.0,1736.0,1736.0,1733.65,1733.65,400.0
2025-02-20 09:55:00,1733.47,1733.49,1728.73,1728.73,1245.0,1733.47,1733.49,1728.73,1728.73,1245.0
2025-02-20 10:00:00,1723.0,1723.33,1714.55,1717.87,1732.0,1723.0,1723.33,1714.55,1717.87,1732.0
2025-02-20 10:05:00,1717.87,1717.87,1717.87,1717.87,0.0,1717.87,1717.87,1717.87,1717.87,0.0
2025-02-20 10:10:00,1714.92,1715.61,1714.92,1715.61,400.0,1714.92,1715.61,1714.92,1715.61,400.0
2025-02-20 10:15:00,1716.75,1716.75,1708.84,1708.84,512.0,1716.75,1716.75,1708.84,1708.84,512.0
2025-02-20 10:20:00,1716.52,1716.52,1716.52,1716.52,100.0,1716.52,1716.52,1716.52,1716.52,100.0
2025-02-20 10:25:00,1717.01,1721.24,1714.81,1718.21,1046.0,1717.01,1721.24,1714.81,1718.21,1046.0
2025-02-20 10:30:00,1723.97,1723.97,1723.96,1723.97,100.0,1723.97,1723.97,1723.96,1723.97,100.0
2025-02-20 10:35:00,1720.38,1720.38,1720.36,1720.36,298.0,1720.38,1720.38,1720.36,1720.36,298.0
2025-02-20 10:40:00,1720.21,1720.21,1720.21,1720.21,100.0,1720.21,1720.21,1720.21,1720.21,100.0
2025-02-20 10:45:00,1718.67,1718.67,1718.67,1718.67,810.0,1718.67,1718.67,1718.67,1718.67,810.0
2025-02-20 10:50:00,1717.06,1717.06,1715.01,1715.01,200.0,1717.06,1717.06,1715.01,1715.01,200.0
2025-02-20 10:55:00,1715.45,1717.81,1715.45,1717.58,700.0,1715.45,1717.81,1715.45,1717.58,700.0
2025-02-20 11:00:00,1717.58,1717.58,1717.58,1717.58,0.0,1717.58,1717.58,1717.58,1717.58,0.0
2025-02-20 11:05:00,1717.58,1717.58,1717.58,1717.58,0.0,1717.58,1717.58,1717.58,1717.58,0.0
2025-02-20 11:10:00,1718.0,1718.0,1717.08,1717.09,300.0,1718.0,1718.0,1717.08,1717.09,300.0
2025-02-20 11:15:00,1713.47,1713.47,1713.47,1713.47,100.0,1713.47,1713.47,1713.47,1713.47,100.0
2025-02-20 11:20:00,1714.42,1714.42,1714.41,1714.42,100.0,1714.42,1714.42,1714.41,1714.42,100.0
2025-02-20 11:25:00,1716.83,1718.98,1715.68,1715.68,1277.0,1716.83,1718.98,1715.68,1715.68,1277.0
2025-02-20 11:30:00,1720.2,1720.2,1720.0,1720.0,350.0,1720.2,1720.2,1720.0,1720.0,350.0
2025-02-20 11:35:00,1717.37,1717.38,1717.37,1717.37,150.0,1717.37,1717.38,1717.37,1717.37,150.0
2025-02-20 11:40:00,1717.27,1717.27,1717.27,1717.27,199.0,1717.27,1717.27,1717.27,1717.27,199.0
2025-02-20 11:45:00,1716.36,1716.36,1715.0,1715.0,415.0,1716.36,1716.36,1715.0,1715.0,415.0
2025-02-20 11:50:00,1714.35,1714.35,1713.31,1713.33,1453.0,1714.35,1714.35,1713.31,1713.33,1453.0
2025-02-20 11:55:00,1713.59,1714.1,1713.59,1714.1,500.0,1713.59,1714.1,1713.59,1714.1,500.0
2025-02-20 12:00:00,1716.51,1718.36,1716.5,1718.36,1100.0,1716.51,1718.36,1716.5,1718.36,1100.0
2025-02-20 12:05:00,1720.35,1720.35,1717.56,1717.57,513.0,1720.35,1720.35,1717.56,1717.57,513.0
2025-02-20 12:10:00,1717.12,1717.24,1717.12,1717.24,200.0,1717.12,1717.24,1717.12,1717.24,200.0
2025-02-20 12:15:00,1717.24,1717.24,1717.24,1717.24,0.0,1717.24,1717.24,1717.24,1717.24,0.0
2025-02-20 12:20:00,1715.01,1715.01,1709.1,1712.02,582.0,1715.01,1715.01,1709.1,1712.02,582.0
2025-02-20 12:25:00,1712.02,1712.02,1712.02,1712.02,0.0,1712.02,1712.02,1712.02,1712.02,0.0
2025-02-20 12:30:00,1712.41,1715.53,1711.2,1711.2,648.0,1712.41,1715.53,1711.2,1711.2,648.0
2025-02-20 12:35:00,1715.54,1715.54,1714.61,1714.61,500.0,1715.54,1715.54,1714.61,1714.61,500.0
2025-02-20 12:40:00,1715.44,1715.44,1714.57,1714.57,400.0,1715.44,1715.44,1714.57,1714.57,400.0
2025-02-20 12:45:00,1716.13,1716.13,1716.13,1716.13,142.0,1716.13,1716.13,1716.13,1716.13,142.0
2025-02-20 12:50:00,1716.13,1716.13,1716.13,1716.13,0.0,1716.13,1716.13,1716.13,1716.13,0.0
2025-02-20 12:55:00,1712.06,1713.05,1706.97,1706.97,656.0,1712.06,1713.05,1706.97,1706.97,656.0
2025-02-20 13:00:00,1706.97,1706.97,1706.97,1706.97,0.0,1706.97,1706.97,1706.97,1706.97,0.0
2025-02-20 13:05:00,1712.03,1715.07,1712.02,1715.07,300.0,1712.03,1715.07,1712.02,1715.07,300.0
2025-02-20 13:10:00,1714.7,1714.72,1712.52,1712.52,600.0,1714.7,1714.72,1712.52,1712.52,600.0
2025-02-20 13:15:00,1711.09,1711.34,1710.01,1710.01,300.0,1711.09,1711.34,1710.01,1710.01,300.0
2025-02-20 13:20:00,1713.04,1713.04,1709.96,1709.96,572.0,1713.04,1713.04,1709.96,1709.96,572.0
2025-02-20 13:25:00,1714.29,1714.29,1714.29,1714.29,200.0,1714.29,1714.29,1714.29,1714.29,200.0
2025-02-20 13:30:00,1713.55,1713.65,1712.46,1713.65,300.0,1713.55,1713.65,1712.46,1713.65,300.0
2025-02-20 13:35:00,1715.09,1716.56,1715.09,1716.56,300.0,1715.09,1716.56,1715.09,1716.56,300.0
2025-02-20 13:40:00,1715.84,1715.84,1712.38,1712.38,932.0,1715.84,1715.84,1712.38,1712.38,932.0
2025-02-20 13:45:00,1713.97,1714.42,1713.97,1714.31,300.0,1713.97,1714.42,1713.97,1714.31,300.0
2025-02-20 13:50:00,1712.42,1712.42,1711.46,1711.46,915.0,1712.42,1712.42,1711.46,1711.46,915.0
2025-02-20 13:55:00,1711.31,1711.31,1708.24,1708.25,299.0,1711.31,1711.31,1708.24,1708.25,299.0
2025-02-20 14:00:00,1708.25,1708.25,1708.25,1708.25,0.0,1708.25,1708.25,1708.25,1708.25,0.0
2025-02-20 14:05:00,1713.5,1713.5,1713.5,1713.5,200.0,1713.5,1713.5,1713.5,1713.5,200.0
2025-02-20 14:10:00,1712.76,1716.54,1712.75,1716.54,317.0,1712.76,1716.54,1712.75,1716.54,317.0
2025-02-20 14:15:00,1717.2,1717.2,1717.01,1717.2,500.0,1717.2,1717.2,1717.01,1717.2,500.0
2025-02-20 14:20:00,1720.44,1724.32,1720.37,1722.49,799.0,1720.44,1724.32,1720.37,1722.49,799.0
2025-02-20 14:25:00,1722.52,1722.52,1722.51,1722.52,100.0,1722.52,1722.52,1722.51,1722.52,100.0
2025-02-20 14:30:00,1723.2,1723.2,1723.2,1723.2,100.0,1723.2,1723.2,1723.2,1723.2,100.0
2025-02-20 14:35:00,1723.2,1723.2,1723.2,1723.2,0.0,1723.2,1723.2,1723.2,1723.2,0.0
2025-02-20 14:40:00,1722.89,1727.59,1722.89,1725.93,400.0,1722.89,1727.59,1722.89,1725.93,400.0
2025-02-20 14:45:00,1725.42,1725.98,1725.41,1725.98,300.0,1725.42,1725.98,1725.41,1725.98,300.0
2025-02-20 14:50:00,1725.98,1725.98,1725.98,1725.98,0.0,1725.98,1725.98,1725.98,1725.98,0.0
2025-02-20 14:55:00,1725.98,1725.98,1725.98,1725.98,0.0,1725.98,1725.98,1725.98,1725.98,0.0
2025-02-20 15:00:00,1727.15,1727.16,1727.15,1727.15,100.0,1727.15,1727.16,1727.15,1727.15,100.0
2025-02-20 15:05:00,1726.66,1726.66,1726.66,1726.66,100.0,1726.66,1726.66,1726.66,1726.66,100.0
2025-02-20 15:10:00,1724.31,1724.31,1722.87,1723.02,654.0,1724.31,1724.31,1722.87,1723.02,654.0
2025-02-20 15:15:00,1722.84,1722.84,1722.33,1722.34,300.0,1722.84,1722.84,1722.33,1722.34,300.0
2025-02-20 15:20:00,1727.45,1727.93,1727.45,1727.93,300.0,1727.45,1727.93,1727.45,1727.93,300.0
2025-02-20 15:25:00,1728.07,1728.07,1728.07,1728.07,308.0,1728.07,1728.07,1728.07,1728.07,308.0
2025-02-20 15:30:00,1728.07,1728.07,1728.07,1728.07,0.0,1728.07,1728.07,1728.07,1728.07,0.0
2025-02-20 15:35:00,1728.47,1728.47,1727.81,1727.82,300.0,1728.47,1728.47,1727.81,1727.82,300.0
2025-02-20 15:40:00,1726.8,1727.93,1724.14,1724.14,2399.0,1726.8,1727.93,1724.14,1724.14,2399.0
2025-02-20 15:45:00,1726.28,1726.28,1724.91,1724.91,217.0,1726.28,1726.28,1724.91,1724.91,217.0
2025-02-20 15:50:00,1728.08,1728.08,1726.5,1726.66,600.0,1728.08,1728.08,1726.5,1726.66,600.0
2025-02-20 15:55:00,1726.4,1727.68,1724.37,1724.66,2867.0,1726.4,1727.68,1724.37,1724.66,2867.0
2025-02-21 09:35:00,1724.4,1724.4,1712.77,1712.77,5148.0,1724.4,1724.4,1712.77,1712.77,5148.0
2025-02-21 09:40:00,1712.85,1712.85,1712.85,1712.85,100.0,1712.85,1712.85,1712.85,1712.85,100.0
2025-02-21 09:45:00,1712.85,1712.85,1712.85,1712.85,0.0,1712.85,1712.85,1712.85,1712.85,0.0
2025-02-21 09:50:00,1712.85,1712.85,1712.85,1712.85,0.0,1712.85,1712.85,1712.85,1712.85,0.0
2025-02-21 09:55:00,1710.09,1710.09,1710.09,1710.09,100.0,1710.09,1710.09,1710.09,1710.09,100.0
2025-02-21 10:00:00,1710.09,1710.09,1710.09,1710.09,0.0,1710.09,1710.09,1710.09,1710.09,0.0
2025-02-21 10:05:00,1705.6,1708.02,1700.0,1707.07,1200.0,1705.6,1708.02,1700.0,1707.07,1200.0
2025-02-21 10:10:00,1707.07,1707.07,1707.07,1707.07,0.0,1707.07,1707.07,1707.07,1707.07,0.0
2025-02-21 10:15:00,1707.07,1707.07,1707.07,1707.07,0.0,1707.07,1707.07,1707.07,1707.07,0.0
2025-02-21 10:20:00,1705.9,1705.9,1701.85,1701.86,349.0,1705.9,1705.9,1701.85,1701.86,349.0
2025-02-21 10:25:00,1700.78,1700.78,1700.78,1700.78,100.0,1700.78,1700.78,1700.78,1700.78,100.0
2025-02-21 10:30:00,1700.78,1700.78,1700.78,1700.78,0.0,1700.78,1700.78,1700.78,1700.78,0.0
2025-02-21 10:35:00,1706.1,1706.1,1706.09,1706.1,100.0,1706.1,1706.1,1706.09,1706.1,100.0
2025-02-21 10:40:00,1706.1,1706.1,1706.09,1706.1,200.0,1706.1,1706.1,1706.09,1706.1,200.0
2025-02-21 10:45:00,1706.1,1706.1,1706.1,1706.1,0.0,1706.1,1706.1,1706.1,1706.1,0.0
2025-02-21 10:50:00,1700.03,1700.03,1700.03,1700.03,260.0,1700.03,1700.03,1700.03,1700.03,260.0
2025-02-21 10:55:00,1706.32,1707.16,1703.82,1706.31,1900.0,1706.32,1707.16,1703.82,1706.31,1900.0
2025-02-21 11:00:00,1706.31,1706.31,1706.31,1706.31,0.0,1706.31,1706.31,1706.31,1706.31,0.0
2025-02-21 11:05:00,1707.29,1711.44,1707.29,1709.1,400.0,1707.29,1711.44,1707.29,1709.1,400.0
2025-02-21 11:10:00,1709.6,1710.14,1709.6,1710.14,300.0,1709.6,1710.14,1709.6,1710.14,300.0
2025-02-21 11:15:00,1712.14,1715.11,1711.21,1711.54,500.0,1712.14,1715.11,1711.21,1711.54,500.0
2025-02-21 11:20:00,1712.09,1714.84,1712.09,1714.84,200.0,1712.09,1714.84,1712.09,1714.84,200.0
2025-02-21 11:25:00,1714.84,1714.84,1714.84,1714.84,0.0,1714.84,1714.84,1714.84,1714.84,0.0
2025-02-21 11:30:00,1712.5,1713.75,1710.12,1712.5,807.0,1712.5,1713.75,1710.12,1712.5,807.0
2025-02-21 11:35:00,1710.12,1719.16,1710.12,1714.25,1420.0,1710.12,1719.16,1710.12,1714.25,1420.0
2025-02-21 11:40:00,1715.4,1715.4,1715.4,1715.4,245.0,1715.4,1715.4,1715.4,1715.4,245.0
2025-02-21 11:45:00,1713.86,1713.86,1708.17,1708.17,307.0,1713.86,1713.86,1708.17,1708.17,307.0
2025-02-21 11:50:00,1709.55,1709.55,1709.55,1709.55,100.0,1709.55,1709.55,1709.55,1709.55,100.0
2025-02-21 11:55:00,1710.5,1712.0,1709.74,1712.0,300.0,1710.5,1712.0,1709.74,1712.0,300.0
2025-02-21 12:00:00,1712.0,1712.0,1712.0,1712.0,0.0,1712.0,1712.0,1712.0,1712.0,0.0
2025-02-21 12:05:00,1712.0,1712.0,1712.0,1712.0,0.0,1712.0,1712.0,1712.0,1712.0,0.0
2025-02-21 12:10:00,1712.63,1712.64,1708.94,1708.94,798.0,1712.63,1712.64,1708.94,1708.94,798.0
2025-02-21 12:15:00,1710.88,1710.88,1707.24,1707.24,732.0,1710.88,1710.88,1707.24,1707.24,732.0
2025-02-21 12:20:00,1707.24,1707.24,1707.24,1707.24,0.0,1707.24,1707.24,1707.24,1707.24,0.0
2025-02-21 12:25:00,1707.24,1707.24,1707.24,1707.24,0.0,1707.24,1707.24,1707.24,1707.24,0.0
2025-02-21 12:30:00,1702.62,1702.62,1702.62,1702.62,100.0,1702.62,1702.62,1702.62,1702.62,100.0
2025-02-21 12:35:00,1700.41,1700.41,1699.27,1699.28,683.0,1700.41,1700.41,1699.27,1699.28,683.0
2025-02-21 12:40:00,1699.9,1702.81,1699.9,1702.81,700.0,1699.9,1702.81,1699.9,1702.81,700.0
2025-02-21 12:45:00,1702.81,1702.81,1702.81,1702.81,0.0,1702.81,1702.81,1702.81,1702.81,0.0
2025-02-21 12:50:00,1701.34,1701.34,1701.34,1701.34,100.0,1701.34,1701.34,1701.34,1701.34,100.0
2025-02-21 12:55:00,1697.92,1697.92,1692.53,1692.53,200.0,1697.92,1697.92,1692.53,1692.53,200.0
2025-02-21 13:00:00,1692.53,1692.53,1692.53,1692.53,0.0,1692.53,1692.53,1692.53,1692.53,0.0
2025-02-21 13:05:00,1692.53,1692.53,1692.53,1692.53,0.0,1692.53,1692.53,1692.53,1692.53,0.0
2025-02-21 13:10:00,1688.1,1690.18,1688.1,1690.18,200.0,1688.1,1690.18,1688.1,1690.18,200.0
2025-02-21 13:15:00,1692.12,1693.79,1687.2,1693.79,450.0,1692.12,1693.79,1687.2,1693.79,450.0
2025-02-21 13:20:00,1689.78,1689.78,1689.78,1689.78,100.0,1689.78,1689.78,1689.78,1689.78,100.0
2025-02-21 13:25:00,1689.78,1689.78,1689.78,1689.78,0.0,1689.78,1689.78,1689.78,1689.78,0.0
2025-02-21 13:30:00,1691.74,1691.76,1689.29,1691.65,500.0,1691.74,1691.76,1689.29,1691.65,500.0
2025-02-21 13:35:00,1691.76,1691.76,1690.01,1690.01,200.0,1691.76,1691.76,1690.01,1690.01,200.0
2025-02-21 13:40:00,1690.0,1690.0,1690.0,1690.0,100.0,1690.0,1690.0,1690.0,1690.0,100.0
2025-02-21 13:45:00,1690.0,1690.0,1690.0,1690.0,0.0,1690.0,1690.0,1690.0,1690.0,0.0
2025-02-21 13:50:00,1690.75,1690.75,1690.24,1690.24,306.0,1690.75,1690.75,1690.24,1690.24,306.0
2025-02-21 13:55:00,1689.88,1689.89,1689.88,1689.88,300.0,1689.88,1689.89,1689.88,1689.88,300.0
2025-02-21 14:00:00,1689.88,1689.88,1689.88,1689.88,0.0,1689.88,1689.88,1689.88,1689.88,0.0
2025-02-21 14:05:00,1689.68,1691.71,1689.67,1691.71,304.0,1689.68,1691.71,1689.67,1691.71,304.0
2025-02-21 14:10:00,1689.97,1693.22,1687.85,1693.22,932.0,1689.97,1693.22,1687.85,1693.22,932.0
2025-02-21 14:15:00,1692.03,1693.02,1692.03,1692.69,1000.0,1692.03,1693.02,1692.03,1692.69,1000.0
2025-02-21 14:20:00,1691.89,1691.89,1691.88,1691.89,100.0,1691.89,1691.89,1691.88,1691.89,100.0
2025-02-21 14:25:00,1689.25,1689.25,1688.85,1688.85,600.0,1689.25,1689.25,1688.85,1688.85,600.0
2025-02-21 14:30:00,1688.85,1688.85,1688.85,1688.85,0.0,1688.85,1688.85,1688.85,1688.85,0.0
2025-02-21 14:35:00,1688.89,1688.89,1688.89,1688.89,101.0,1688.89,1688.89,1688.89,1688.89,101.0
2025-02-21 14:40:00,1689.04,1689.22,1689.04,1689.22,600.0,1689.04,1689.22,1689.04,1689.22,600.0
2025-02-21 14:45:00,1689.55,1689.55,1689.54,1689.55,100.0,1689.55,1689.55,1689.54,1689.55,100.0
2025-02-21 14:50:00,1691.1,1691.44,1689.55,1689.56,500.0,1691.1,1691.44,1689.55,1689.56,500.0
2025-02-21 14:55:00,1692.0,1692.69,1691.61,1692.69,300.0,1692.0,1692.69,1691.61,1692.69,300.0
2025-02-21 15:00:00,1697.78,1697.78,1695.82,1696.0,357.0,1697.78,1697.78,1695.82,1696.0,357.0
2025-02-21 15:05:00,1693.69,1693.69,1693.58,1693.59,327.0,1693.69,1693.69,1693.58,1693.59,327.0
2025-02-21 15:10:00,1693.64,1696.0,1693.64,1695.74,300.0,1693.64,1696.0,1693.64,1695.74,300.0
2025-02-21 15:15:00,1696.13,1697.42,1696.13,1697.42,200.0,1696.13,1697.42,1696.13,1697.42,200.0
2025-02-21 15:20:00,1697.71,1699.41,1697.7,1699.41,300.0,1697.71,1699.41,1697.7,1699.41,300.0
2025-02-21 15:25:00,1699.4,1699.41,1699.4,1699.41,388.0,1699.4,1699.41,1699.4,1699.41,388.0
2025-02-21 15:30:00,1696.82,1696.82,1695.44,1695.44,300.0,1696.82,1696.82,1695.44,1695.44,300.0
2025-02-21 15:35:00,1695.84,1696.87,1694.67,1694.68,722.0,1695.84,1696.87,1694.67,1694.68,722.0
2025-02-21 15:40:00,1693.82,1693.96,1691.84,1691.84,610.0,1693.82,1693.96,1691.84,1691.84,610.0
2025-02-21 15:45:00,1692.95,1695.17,1691.64,1693.18,2314.0,1692.95,1695.17,1691.64,1693.18,2314.0
2025-02-21 15:50:00,1695.17,1698.59,1695.17,1697.72,1629.0,1695.17,1698.59,1695.17,1697.72,1629.0
2025-02-21 15:55:00,1697.39,1698.27,1695.6,1698.11,3428.0,1697.39,1698.27,1695.6,1698.11,3428.0
2025-02-24 09:30:00,1703.77,1711.51,1703.04,1703.04,2413.0,1703.77,1711.51,1703.04,1703.04,2413.0
2025-02-24 09:35:00,1703.04,1706.79,1703.04,1705.81,2091.0,1703.04,1706.79,1703.04,1705.81,2091.0
2025-02-24 09:40:00,1706.77,1706.77,1700.01,1700.01,610.0,1706.77,1706.77,1700.01,1700.01,610.0
2025-02-24 09:45:00,1701.76,1701.76,1700.0,1700.0,221.0,1701.76,1701.76,1700.0,1700.0,221.0
2025-02-24 09:50:00,1695.01,1695.01,1692.56,1692.56,416.0,1695.01,1695.01,1692.56,1692.56,416.0
2025-02-24 09:55:00,1686.68,1687.46,1686.68,1687.46,1300.0,1686.68,1687.46,1686.68,1687.46,1300.0
2025-02-24 10:00:00,1686.84,1690.77,1683.9,1683.9,800.0,1686.84,1690.77,1683.9,1683.9,800.0
2025-02-24 10:05:00,1679.69,1683.65,1679.69,1683.65,558.0,1679.69,1683.65,1679.69,1683.65,558.0
2025-02-24 10:10:00,1687.85,1687.85,1687.85,1687.85,100.0,1687.85,1687.85,1687.85,1687.85,100.0
2025-02-24 10:15:00,1691.91,1691.91,1689.23,1689.23,600.0,1691.91,1691.91,1689.23,1689.23,600.0
2025-02-24 10:20:00,1682.4,1685.25,1682.4,1685.25,452.0,1682.4,1685.25,1682.4,1685.25,452.0
2025-02-24 10:25:00,1682.68,1682.68,1680.58,1680.58,545.0,1682.68,1682.68,1680.58,1680.58,545.0
2025-02-24 10:30:00,1680.58,1685.19,1680.58,1685.19,371.0,1680.58,1685.19,1680.58,1685.19,371.0
2025-02-24 10:35:00,1684.27,1684.27,1681.32,1681.32,200.0,1684.27,1684.27,1681.32,1681.32,200.0
2025-02-24 10:40:00,1686.83,1687.0,1686.55,1687.0,314.0,1686.83,1687.0,1686.55,1687.0,314.0
2025-02-24 10:45:00,1687.0,1687.0,1687.0,1687.0,0.0,1687.0,1687.0,1687.0,1687.0,0.0
2025-02-24 10:50:00,1683.5,1683.5,1683.5,1683.5,158.0,1683.5,1683.5,1683.5,1683.5,158.0
2025-02-24 10:55:00,1683.95,1683.95,1683.94,1683.95,232.0,1683.95,1683.95,1683.94,1683.95,232.0
2025-02-24 11:00:00,1687.8,1690.34,1687.78,1690.34,714.0,1687.8,1690.34,1687.78,1690.34,714.0
2025-02-24 11:05:00,1694.08,1694.08,1694.08,1694.08,200.0,1694.08,1694.08,1694.08,1694.08,200.0
2025-02-24 11:10:00,1695.5,1698.13,1695.5,1698.13,400.0,1695.5,1698.13,1695.5,1698.13,400.0
2025-02-24 11:15:00,1697.05,1697.05,1697.05,1697.05,100.0,1697.05,1697.05,1697.05,1697.05,100.0
2025-02-24 11:20:00,1700.93,1709.86,1700.33,1709.86,1202.0,1700.93,1709.86,1700.33,1709.86,1202.0
2025-02-24 11:25:00,1709.26,1720.01,1709.26,1720.01,533.0,1709.26,1720.01,1709.26,1720.01,533.0
2025-02-24 11:30:00,1715.0,1715.0,1715.0,1715.0,200.0,1715.0,1715.0,1715.0,1715.0,200.0
2025-02-24 11:35:00,1709.05,1709.38,1709.05,1709.38,917.0,1709.05,1709.38,1709.05,1709.38,917.0
2025-02-24 11:40:00,1715.27,1715.27,1710.58,1710.58,200.0,1715.27,1715.27,1710.58,1710.58,200.0
2025-02-24 11:45:00,1714.68,1718.41,1714.68,1718.41,700.0,1714.68,1718.41,1714.68,1718.41,700.0
2025-02-24 11:50:00,1718.41,1718.41,1718.41,1718.41,0.0,1718.41,1718.41,1718.41,1718.41,0.0
2025-02-24 11:55:00,1713.1,1713.1,1713.1,1713.1,100.0,1713.1,1713.1,1713.1,1713.1,100.0
2025-02-24 12:00:00,1714.55,1715.89,1714.55,1715.89,200.0,1714.55,1715.89,1714.55,1715.89,200.0
2025-02-24 12:05:00,1715.86,1715.86,1715.86,1715.86,281.0,1715.86,1715.86,1715.86,1715.86,281.0
2025-02-24 12:10:00,1715.86,1715.86,1715.86,1715.86,0.0,1715.86,1715.86,1715.86,1715.86,0.0
2025-02-24 12:15:00,1719.81,1723.1,1719.45,1723.1,300.0,1719.81,1723.1,1719.45,1723.1,300.0
2025-02-24 12:20:00,1723.1,1723.1,1723.1,1723.1,0.0,1723.1,1723.1,1723.1,1723.1,0.0
2025-02-24 12:25:00,1722.0,1722.0,1721.63,1721.63,384.0,1722.0,1722.0,1721.63,1721.63,384.0
2025-02-24 12:30:00,1721.71,1721.71,1721.36,1721.36,200.0,1721.71,1721.71,1721.36,1721.36,200.0
2025-02-24 12:35:00,1721.36,1721.36,1721.36,1721.36,0.0,1721.36,1721.36,1721.36,1721.36,0.0
2025-02-24 12:40:00,1721.36,1721.36,1721.36,1721.36,0.0,1721.36,1721.36,1721.36,1721.36,0.0
2025-02-24 12:45:00,1726.18,1726.18,1726.18,1726.18,100.0,1726.18,1726.18,1726.18,1726.18,100.0
2025-02-24 12:50:00,1726.34,1726.34,1726.34,1726.34,100.0,1726.34,1726.34,1726.34,1726.34,100.0
2025-02-24 12:55:00,1727.14,1730.43,1727.14,1729.79,771.0,1727.14,1730.43,1727.14,1729.79,771.0
2025-02-24 13:00:00,1731.57,1731.57,1731.57,1731.57,100.0,1731.57,1731.57,1731.57,1731.57,100.0
2025-02-24 13:05:00,1731.31,1731.31,1731.31,1731.31,230.0,1731.31,1731.31,1731.31,1731.31,230.0
2025-02-24 13:10:00,1730.63,1733.38,1730.63,1733.38,423.0,1730.63,1733.38,1730.63,1733.38,423.0
2025-02-24 13:15:00,1739.14,1739.35,1736.8,1736.8,825.0,1739.14,1739.35,1736.8,1736.8,825.0
2025-02-24 13:20:00,1736.8,1736.8,1736.8,1736.8,0.0,1736.8,1736.8,1736.8,1736.8,0.0
2025-02-24 13:25:00,1736.8,1736.8,1736.8,1736.8,0.0,1736.8,1736.8,1736.8,1736.8,0.0
2025-02-24 13:30:00,1740.0,1740.0,1737.83,1738.93,301.0,1740.0,1740.0,1737.83,1738.93,301.0
2025-02-24 13:35:00,1738.93,1738.93,1738.93,1738.93,0.0,1738.93,1738.93,1738.93,1738.93,0.0
2025-02-24 13:40:00,1738.93,1738.93,1738.93,1738.93,0.0,1738.93,1738.93,1738.93,1738.93,0.0
2025-02-24 13:45:00,1738.2,1738.2,1736.44,1736.44,531.0,1738.2,1738.2,1736.44,1736.44,531.0
2025-02-24 13:50:00,1736.44,1736.44,1736.44,1736.44,0.0,1736.44,1736.44,1736.44,1736.44,0.0
2025-02-24 13:55:00,1735.76,1735.76,1732.62,1732.62,200.0,1735.76,1735.76,1732.62,1732.62,200.0
2025-02-24 14:00:00,1735.4,1735.41,1735.4,1735.4,200.0,1735.4,1735.41,1735.4,1735.4,200.0
2025-02-24 14:05:00,1735.46,1735.46,1735.46,1735.46,308.0,1735.46,1735.46,1735.46,1735.46,308.0
2025-02-24 14:10:00,1731.84,1731.84,1731.84,1731.84,100.0,1731.84,1731.84,1731.84,1731.84,100.0
2025-02-24 14:15:00,1730.65,1730.65,1730.65,1730.65,100.0,1730.65,1730.65,1730.65,1730.65,100.0
2025-02-24 14:20:00,1730.52,1730.52,1730.51,1730.52,100.0,1730.52,1730.52,1730.51,1730.52,100.0
2025-02-24 14:25:00,1730.81,1730.82,1730.0,1730.0,200.0,1730.81,1730.82,1730.0,1730.0,200.0
2025-02-24 14:30:00,1730.53,1730.53,1730.52,1730.53,208.0,1730.53,1730.53,1730.52,1730.53,208.0
2025-02-24 14:35:00,1730.0,1730.0,1729.97,1729.97,500.0,1730.0,1730.0,1729.97,1729.97,500.0
2025-02-24 14:40:00,1730.0,1730.0,1728.34,1729.4,700.0,1730.0,1730.0,1728.34,1729.4,700.0
2025-02-24 14:45:00,1729.98,1729.98,1729.98,1729.98,100.0,1729.98,1729.98,1729.98,1729.98,100.0
2025-02-24 14:50:00,1730.16,1730.16,1730.15,1730.16,100.0,1730.16,1730.16,1730.15,1730.16,100.0
2025-02-24 14:55:00,1729.56,1729.73,1729.51,1729.51,300.0,1729.56,1729.73,1729.51,1729.51,300.0
2025-02-24 15:00:00,1729.53,1729.53,1724.14,1726.97,700.0,1729.53,1729.53,1724.14,1726.97,700.0
2025-02-24 15:05:00,1728.81,1728.81,1728.81,1728.81,100.0,1728.81,1728.81,1728.81,1728.81,100.0
2025-02-24 15:10:00,1729.51,1730.1,1728.04,1728.04,1203.0,1729.51,1730.1,1728.04,1728.04,1203.0
2025-02-24 15:15:00,1729.89,1731.23,1729.89,1731.22,200.0,1729.89,1731.23,1729.89,1731.22,200.0
2025-02-24 15:20:00,1732.15,1732.16,1727.76,1727.77,904.0,1732.15,1732.16,1727.76,1727.77,904.0
2025-02-24 15:25:00,1728.6,1729.5,1728.21,1729.5,500.0,1728.6,1729.5,1728.21,1729.5,500.0
2025-02-24 15:30:00,1729.4,1729.4,1729.4,1729.4,100.0,1729.4,1729.4,1729.4,1729.4,100.0
2025-02-24 15:35:00,1731.85,1731.85,1731.03,1731.03,596.0,1731.85,1731.85,1731.03,1731.03,596.0
2025-02-24 15:40:00,1731.03,1731.03,1731.03,1731.03,0.0,1731.03,1731.03,1731.03,1731.03,0.0
2025-02-24 15:45:00,1730.56,1730.56,1730.55,1730.56,140.0,1730.56,1730.56,1730.55,1730.56,140.0
2025-02-24 15:50:00,1731.7,1735.16,1726.3,1727.47,5053.0,1731.7,1735.16,1726.3,1727.47,5053.0
2025-02-24 15:55:00,1726.99,1732.23,1725.97,1731.49,5821.0,1726.99,1732.23,1725.97,1731.49,5821.0
2025-02-25 09:30:00,1729.67,1738.3,1715.27,1738.3,2357.0,1729.67,1738.3,1715.27,1738.3,2357.0
2025-02-25 09:35:00,1736.88,1736.88,1736.87,1736.88,425.0,1736.88,1736.88,1736.87,1736.88,425.0
2025-02-25 09:40:00,1736.88,1736.88,1736.88,1736.88,0.0,1736.88,1736.88,1736.88,1736.88,0.0
2025-02-25 09:45:00,1736.88,1736.88,1736.88,1736.88,0.0,1736.88,1736.88,1736.88,1736.88,0.0
2025-02-25 09:50:00,1724.87,1724.87,1724.86,1724.86,300.0,1724.87,1724.87,1724.86,1724.86,300.0
2025-02-25 09:55:00,1724.86,1724.86,1724.86,1724.86,0.0,1724.86,1724.86,1724.86,1724.86,0.0
2025-02-25 10:00:00,1730.02,1731.06,1722.32,1723.21,2037.0,1730.02,1731.06,1722.32,1723.21,2037.0
2025-02-25 10:05:00,1723.21,1723.22,1722.7,1723.22,339.0,1723.21,1723.22,1722.7,1723.22,339.0
2025-02-25 10:10:00,1731.73,1731.73,1729.09,1729.98,704.0,1731.73,1731.73,1729.09,1729.98,704.0
2025-02-25 10:15:00,1736.36,1736.36,1728.63,1731.61,687.0,1736.36,1736.36,1728.63,1731.61,687.0
2025-02-25 10:20:00,1728.13,1728.14,1728.13,1728.13,100.0,1728.13,1728.14,1728.13,1728.13,100.0
2025-02-25 10:25:00,1733.19,1733.19,1728.94,1728.95,200.0,1733.19,1733.19,1728.94,1728.95,200.0
2025-02-25 10:30:00,1733.19,1736.04,1733.19,1735.02,400.0,1733.19,1736.04,1733.19,1735.02,400.0
2025-02-25 10:35:00,1740.23,1740.76,1740.23,1740.76,300.0,1740.23,1740.76,1740.23,1740.76,300.0
2025-02-25 10:40:00,1740.76,1740.76,1740.76,1740.76,0.0,1740.76,1740.76,1740.76,1740.76,0.0
2025-02-25 10:45:00,1746.9,1753.53,1740.33,1753.53,2128.0,1746.9,1753.53,1740.33,1753.53,2128.0
2025-02-25 10:50:00,1753.53,1753.53,1753.53,1753.53,0.0,1753.53,1753.53,1753.53,1753.53,0.0
2025-02-25 10:55:00,1769.27,1769.27,1765.06,1765.07,1000.0,1769.27,1769.27,1765.06,1765.07,1000.0
2025-02-25 11:00:00,1765.05,1765.05,1760.86,1760.86,700.0,1765.05,1765.05,1760.86,1760.86,700.0
2025-02-25 11:05:00,1759.67,1759.67,1759.66,1759.67,152.0,1759.67,1759.67,1759.66,1759.67,152.0
2025-02-25 11:10:00,1759.4,1763.77,1757.46,1763.77,912.0,1759.4,1763.77,1757.46,1763.77,912.0
2025-02-25 11:15:00,1759.93,1759.93,1758.3,1759.7,420.0,1759.93,1759.93,1758.3,1759.7,420.0
2025-02-25 11:20:00,1758.77,1758.77,1758.77,1758.77,100.0,1758.77,1758.77,1758.77,1758.77,100.0
2025-02-25 11:25:00,1757.83,1759.89,1757.83,1759.89,300.0,1757.83,1759.89,1757.83,1759.89,300.0
2025-02-25 11:30:00,1758.49,1758.49,1758.13,1758.13,300.0,1758.49,1758.49,1758.13,1758.13,300.0
2025-02-25 11:35:00,1758.13,1758.13,1758.13,1758.13,0.0,1758.13,1758.13,1758.13,1758.13,0.0
2025-02-25 11:40:00,1766.35,1766.35,1766.35,1766.35,150.0,1766.35,1766.35,1766.35,1766.35,150.0
2025-02-25 11:45:00,1766.0,1776.53,1766.0,1776.53,1123.0,1766.0,1776.53,1766.0,1776.53,1123.0
2025-02-25 11:50:00,1776.53,1776.53,1776.53,1776.53,0.0,1776.53,1776.53,1776.53,1776.53,0.0
2025-02-25 11:55:00,1780.02,1780.02,1779.52,1779.52,413.0,1780.02,1780.02,1779.52,1779.52,413.0
2025-02-25 12:00:00,1779.8,1781.47,1779.52,1780.97,1839.0,1779.8,1781.47,1779.52,1780.97,1839.0
2025-02-25 12:05:00,1782.76,1784.03,1780.31,1782.9,1088.0,1782.76,1784.03,1780.31,1782.9,1088.0
2025-02-25 12:10:00,1784.52,1784.96,1780.76,1783.0,1800.0,1784.52,1784.96,1780.76,1783.0,1800.0
2025-02-25 12:15:00,1783.35,1783.64,1783.35,1783.64,288.0,1783.35,1783.64,1783.35,1783.64,288.0
2025-02-25 12:20:00,1779.59,1782.09,1778.46,1781.68,883.0,1779.59,1782.09,1778.46,1781.68,883.0
2025-02-25 12:25:00,1782.0,1787.98,1782.0,1786.29,1789.0,1782.0,1787.98,1782.0,1786.29,1789.0
2025-02-25 12:30:00,1789.2,1789.2,1789.2,1789.2,100.0,1789.2,1789.2,1789.2,1789.2,100.0
2025-02-25 12:35:00,1789.5,1790.0,1789.5,1790.0,300.0,1789.5,1790.0,1789.5,1790.0,300.0
2025-02-25 12:40:00,1790.0,1790.0,1790.0,1790.0,0.0,1790.0,1790.0,1790.0,1790.0,0.0
2025-02-25 12:45:00,1790.0,1794.79,1790.0,1794.79,1630.0,1790.0,1794.79,1790.0,1794.79,1630.0
2025-02-25 12:50:00,1791.33,1793.07,1791.32,1791.46,653.0,1791.33,1793.07,1791.32,1791.46,653.0
2025-02-25 12:55:00,1795.65,1796.36,1795.28,1795.61,563.0,1795.65,1796.36,1795.28,1795.61,563.0
2025-02-25 13:00:00,1796.27,1797.29,1794.5,1794.51,400.0,1796.27,1797.29,1794.5,1794.51,400.0
2025-02-25 13:05:00,1794.51,1794.51,1794.51,1794.51,0.0,1794.51,1794.51,1794.51,1794.51,0.0
2025-02-25 13:10:00,1795.63,1795.64,1795.63,1795.63,200.0,1795.63,1795.64,1795.63,1795.63,200.0
2025-02-25 13:15:00,1795.63,1795.63,1790.89,1790.89,600.0,1795.63,1795.63,1790.89,1790.89,600.0
2025-02-25 13:20:00,1790.89,1790.89,1790.89,1790.89,0.0,1790.89,1790.89,1790.89,1790.89,0.0
2025-02-25 13:25:00,1784.29,1784.29,1784.28,1784.29,192.0,1784.29,1784.29,1784.28,1784.29,192.0
2025-02-25 13:30:00,1785.27,1785.27,1785.27,1785.27,100.0,1785.27,1785.27,1785.27,1785.27,100.0
2025-02-25 13:35:00,1787.29,1793.19,1787.29,1792.98,501.0,1787.29,1793.19,1787.29,1792.98,501.0
2025-02-25 13:40:00,1795.54,1795.54,1795.54,1795.54,100.0,1795.54,1795.54,1795.54,1795.54,100.0
2025-02-25 13:45:00,1795.99,1795.99,1795.99,1795.99,100.0,1795.99,1795.99,1795.99,1795.99,100.0
2025-02-25 13:50:00,1792.77,1792.77,1789.86,1792.25,900.0,1792.77,1792.77,1789.86,1792.25,900.0
2025-02-25 13:55:00,1792.25,1792.25,1792.25,1792.25,0.0,1792.25,1792.25,1792.25,1792.25,0.0
2025-02-25 14:00:00,1792.25,1792.25,1792.25,1792.25,0.0,1792.25,1792.25,1792.25,1792.25,0.0
2025-02-25 14:05:00,1796.14,1800.0,1796.14,1800.0,703.0,1796.14,1800.0,1796.14,1800.0,703.0
2025-02-25 14:10:00,1796.53,1798.64,1796.53,1798.63,500.0,1796.53,1798.64,1796.53,1798.63,500.0
2025-02-25 14:15:00,1799.42,1803.32,1799.18,1802.37,2500.0,1799.42,1803.32,1799.18,1802.37,2500.0
2025-02-25 14:20:00,1804.05,1804.05,1802.88,1803.89,822.0,1804.05,1804.05,1802.88,1803.89,822.0
2025-02-25 14:25:00,1803.89,1803.91,1802.85,1803.91,800.0,1803.89,1803.91,1802.85,1803.91,800.0
2025-02-25 14:30:00,1805.22,1806.14,1805.22,1805.93,300.0,1805.22,1806.14,1805.22,1805.93,300.0
2025-02-25 14:35:00,1806.14,1809.27,1805.75,1808.49,707.0,1806.14,1809.27,1805.75,1808.49,707.0
2025-02-25 14:40:00,1811.16,1811.48,1808.48,1808.48,882.0,1811.16,1811.48,1808.48,1808.48,882.0
2025-02-25 14:45:00,1811.48,1811.48,1807.88,1810.57,1800.0,1811.48,1811.48,1807.88,1810.57,1800.0
2025-02-25 14:50:00,1808.06,1813.0,1808.05,1813.0,300.0,1808.06,1813.0,1808.05,1813.0,300.0
2025-02-25 14:55:00,1814.14,1814.14,1812.01,1812.01,300.0,1814.14,1814.14,1812.01,1812.01,300.0
2025-02-25 15:00:00,1813.94,1813.94,1809.47,1813.14,1467.0,1813.94,1813.94,1809.47,1813.14,1467.0
2025-02-25 15:05:00,1814.08,1816.59,1814.08,1815.56,300.0,1814.08,1816.59,1814.08,1815.56,300.0
2025-02-25 15:10:00,1815.56,1815.56,1812.29,1813.08,600.0,1815.56,1815.56,1812.29,1813.08,600.0
2025-02-25 15:15:00,1814.79,1816.93,1814.79,1816.93,200.0,1814.79,1816.93,1814.79,1816.93,200.0
2025-02-25 15:20:00,1818.97,1822.8,1818.97,1820.83,625.0,1818.97,1822.8,1818.97,1820.83,625.0
2025-02-25 15:25:00,1821.99,1822.95,1815.53,1815.53,2034.0,1821.99,1822.95,1815.53,1815.53,2034.0
2025-02-25 15:30:00,1818.18,1819.47,1812.88,1812.88,1128.0,1818.18,1819.47,1812.88,1812.88,1128.0
2025-02-25 15:35:00,1812.49,1814.41,1812.49,1814.41,637.0,1812.49,1814.41,1812.49,1814.41,637.0
2025-02-25 15:40:00,1813.69,1813.69,1812.49,1813.55,300.0,1813.69,1813.69,1812.49,1813.55,300.0
2025-02-25 15:45:00,1812.69,1821.44,1812.69,1821.44,500.0,1812.69,1821.44,1812.69,1821.44,500.0
2025-02-25 15:50:00,1817.31,1818.89,1811.67,1811.67,2314.0,1817.31,1818.89,1811.67,1811.67,2314.0
2025-02-25 15:55:00,1813.0,1819.78,1810.11,1815.87,6434.0,1813.0,1819.78,1810.11,1815.87,6434.0
2025-02-26 09:30:00,1875.0,1875.0,1873.15,1873.57,1176.0,1875.0,1875.0,1873.15,1873.57,1176.0
2025-02-26 09:35:00,1873.35,1890.0,1862.74,1890.0,5281.0,1873.35,1890.0,1862.74,1890.0,5281.0
2025-02-26 09:40:00,1893.61,1893.61,1879.54,1879.54,1222.0,1893.61,1893.61,1879.54,1879.54,1222.0
2025-02-26 09:45:00,1896.94,1906.87,1896.94,1906.87,1790.0,1896.94,1906.87,1896.94,1906.87,1790.0
2025-02-26 09:50:00,1897.0,1899.67,1890.89,1890.89,1600.0,1897.0,1899.67,1890.89,1890.89,1600.0
2025-02-26 09:55:00,1889.09,1892.14,1887.4,1890.06,1710.0,1889.09,1892.14,1887.4,1890.06,1710.0
2025-02-26 10:00:00,1892.26,1892.26,1884.0,1884.0,918.0,1892.26,1892.26,1884.0,1884.0,918.0
2025-02-26 10:05:00,1889.03,1890.21,1887.33,1889.0,3032.0,1889.03,1890.21,1887.33,1889.0,3032.0
2025-02-26 10:10:00,1889.5,1891.77,1889.0,1891.77,510.0,1889.5,1891.77,1889.0,1891.77,510.0
2025-02-26 10:15:00,1889.75,1900.14,1889.75,1900.14,3728.0,1889.75,1900.14,1889.75,1900.14,3728.0
2025-02-26 10:20:00,1899.41,1900.06,1898.22,1898.23,305.0,1899.41,1900.06,1898.22,1898.23,305.0
2025-02-26 10:25:00,1900.22,1900.22,1898.15,1898.15,1029.0,1900.22,1900.22,1898.15,1898.15,1029.0
2025-02-26 10:30:00,1902.34,1904.5,1902.34,1904.5,1056.0,1902.34,1904.5,1902.34,1904.5,1056.0
2025-02-26 10:35:00,1904.74,1912.87,1904.74,1912.87,1482.0,1904.74,1912.87,1904.74,1912.87,1482.0
2025-02-26 10:40:00,1912.69,1916.11,1912.69,1916.11,2142.0,1912.69,1916.11,1912.69,1916.11,2142.0
2025-02-26 10:45:00,1915.53,1924.32,1915.53,1916.22,2105.0,1915.53,1924.32,1915.53,1916.22,2105.0
2025-02-26 10:50:00,1910.99,1913.67,1910.0,1913.67,500.0,1910.99,1913.67,1910.0,1913.67,500.0
2025-02-26 10:55:00,1915.2,1915.21,1914.21,1914.26,300.0,1915.2,1915.21,1914.21,1914.26,300.0
2025-02-26 11:00:00,1915.87,1920.47,1913.66,1918.33,1834.0,1915.87,1920.47,1913.66,1918.33,1834.0
2025-02-26 11:05:00,1915.0,1915.0,1913.17,1913.17,500.0,1915.0,1915.0,1913.17,1913.17,500.0
2025-02-26 11:10:00,1922.44,1922.44,1922.43,1922.44,100.0,1922.44,1922.44,1922.43,1922.44,100.0
2025-02-26 11:15:00,1915.0,1915.0,1914.04,1915.0,512.0,1915.0,1915.0,1914.04,1915.0,512.0
2025-02-26 11:20:00,1914.54,1915.0,1914.03,1914.65,2000.0,1914.54,1915.0,1914.03,1914.65,2000.0
2025-02-26 11:25:00,1913.53,1913.53,1897.97,1901.84,700.0,1913.53,1913.53,1897.97,1901.84,700.0
2025-02-26 11:30:00,1897.44,1897.44,1897.44,1897.44,100.0,1897.44,1897.44,1897.44,1897.44,100.0
2025-02-26 11:35:00,1897.88,1898.51,1897.87,1898.51,200.0,1897.88,1898.51,1897.87,1898.51,200.0
2025-02-26 11:40:00,1896.41,1901.06,1896.4,1898.39,800.0,1896.41,1901.06,1896.4,1898.39,800.0
2025-02-26 11:45:00,1900.43,1900.43,1895.93,1895.93,300.0,1900.43,1900.43,1895.93,1895.93,300.0
2025-02-26 11:50:00,1895.93,1895.93,1895.93,1895.93,0.0,1895.93,1895.93,1895.93,1895.93,0.0
2025-02-26 11:55:00,1898.39,1898.39,1897.05,1897.4,921.0,1898.39,1898.39,1897.05,1897.4,921.0
2025-02-26 12:00:00,1900.11,1900.11,1900.1,1900.11,100.0,1900.11,1900.11,1900.1,1900.11,100.0
2025-02-26 12:05:00,1899.75,1899.75,1895.5,1895.5,404.0,1899.75,1899.75,1895.5,1895.5,404.0
2025-02-26 12:10:00,1895.5,1895.5,1895.5,1895.5,0.0,1895.5,1895.5,1895.5,1895.5,0.0
2025-02-26 12:15:00,1895.5,1895.5,1895.5,1895.5,0.0,1895.5,1895.5,1895.5,1895.5,0.0
2025-02-26 12:20:00,1900.55,1903.5,1900.55,1903.5,200.0,1900.55,1903.5,1900.55,1903.5,200.0
2025-02-26 12:25:00,1903.5,1903.5,1903.5,1903.5,0.0,1903.5,1903.5,1903.5,1903.5,0.0
2025-02-26 12:30:00,1902.83,1910.52,1902.83,1907.03,909.0,1902.83,1910.52,1902.83,1907.03,909.0
2025-02-26 12:35:00,1905.26,1905.26,1903.41,1903.41,300.0,1905.26,1905.26,1903.41,1903.41,300.0
2025-02-26 12:40:00,1902.54,1902.54,1902.15,1902.15,500.0,1902.54,1902.54,1902.15,1902.15,500.0
2025-02-26 12:45:00,1900.19,1902.42,1898.81,1902.42,300.0,1900.19,1902.42,1898.81,1902.42,300.0
2025-02-26 12:50:00,1898.81,1901.09,1898.8,1901.09,200.0,1898.81,1901.09,1898.8,1901.09,200.0
2025-02-26 12:55:00,1895.64,1897.24,1895.54,1895.54,700.0,1895.64,1897.24,1895.54,1895.54,700.0
2025-02-26 13:00:00,1895.54,1895.54,1895.54,1895.54,0.0,1895.54,1895.54,1895.54,1895.54,0.0
2025-02-26 13:05:00,1895.54,1895.54,1895.54,1895.54,0.0,1895.54,1895.54,1895.54,1895.54,0.0
2025-02-26 13:10:00,1895.54,1895.54,1895.54,1895.54,0.0,1895.54,1895.54,1895.54,1895.54,0.0
2025-02-26 13:15:00,1886.36,1886.36,1886.35,1886.36,100.0,1886.36,1886.36,1886.35,1886.36,100.0
2025-02-26 13:20:00,1893.76,1893.76,1891.97,1892.05,628.0,1893.76,1893.76,1891.97,1892.05,628.0
2025-02-26 13:25:00,1892.05,1892.05,1892.05,1892.05,0.0,1892.05,1892.05,1892.05,1892.05,0.0
2025-02-26 13:30:00,1892.05,1892.05,1892.05,1892.05,0.0,1892.05,1892.05,1892.05,1892.05,0.0
2025-02-26 13:35:00,1886.58,1888.16,1884.45,1888.16,405.0,1886.58,1888.16,1884.45,1888.16,405.0
2025-02-26 13:40:00,1880.91,1880.91,1879.22,1879.22,407.0,1880.91,1880.91,1879.22,1879.22,407.0
2025-02-26 13:45:00,1875.2,1875.2,1875.2,1875.2,100.0,1875.2,1875.2,1875.2,1875.2,100.0
2025-02-26 13:50:00,1875.2,1875.2,1875.2,1875.2,0.0,1875.2,1875.2,1875.2,1875.2,0.0
2025-02-26 13:55:00,1868.88,1871.65,1868.87,1871.65,400.0,1868.88,1871.65,1868.87,1871.65,400.0
2025-02-26 14:00:00,1868.21,1868.21,1867.41,1867.41,200.0,1868.21,1868.21,1867.41,1867.41,200.0
2025-02-26 14:05:00,1867.41,1867.41,1867.41,1867.41,0.0,1867.41,1867.41,1867.41,1867.41,0.0
2025-02-26 14:10:00,1863.31,1863.32,1862.66,1862.66,576.0,1863.31,1863.32,1862.66,1862.66,576.0
2025-02-26 14:15:00,1866.0,1866.0,1866.0,1866.0,100.0,1866.0,1866.0,1866.0,1866.0,100.0
2025-02-26 14:20:00,1869.01,1873.82,1868.31,1873.69,494.0,1869.01,1873.82,1868.31,1873.69,494.0
2025-02-26 14:25:00,1871.37,1871.68,1871.37,1871.68,200.0,1871.37,1871.68,1871.37,1871.68,200.0
2025-02-26 14:30:00,1870.3,1870.3,1870.3,1870.3,100.0,1870.3,1870.3,1870.3,1870.3,100.0
2025-02-26 14:35:00,1869.72,1869.72,1869.72,1869.72,200.0,1869.72,1869.72,1869.72,1869.72,200.0
2025-02-26 14:40:00,1869.72,1869.72,1869.72,1869.72,0.0,1869.72,1869.72,1869.72,1869.72,0.0
2025-02-26 14:45:00,1868.0,1868.0,1867.64,1867.64,200.0,1868.0,1868.0,1867.64,1867.64,200.0
2025-02-26 14:50:00,1867.9,1867.9,1867.9,1867.9,100.0,1867.9,1867.9,1867.9,1867.9,100.0
2025-02-26 14:55:00,1867.19,1867.19,1867.19,1867.19,100.0,1867.19,1867.19,1867.19,1867.19,100.0
2025-02-26 15:00:00,1867.19,1867.19,1867.19,1867.19,0.0,1867.19,1867.19,1867.19,1867.19,0.0
2025-02-26 15:05:00,1868.85,1870.65,1868.85,1870.65,200.0,1868.85,1870.65,1868.85,1870.65,200.0
2025-02-26 15:10:00,1874.12,1874.12,1870.87,1870.87,402.0,1874.12,1874.12,1870.87,1870.87,402.0
2025-02-26 15:15:00,1867.89,1872.29,1866.4,1872.29,657.0,1867.89,1872.29,1866.4,1872.29,657.0
2025-02-26 15:20:00,1872.8,1874.45,1872.8,1874.45,300.0,1872.8,1874.45,1872.8,1874.45,300.0
2025-02-26 15:25:00,1876.56,1876.56,1874.76,1874.77,300.0,1876.56,1876.56,1874.76,1874.77,300.0
2025-02-26 15:30:00,1872.53,1872.53,1872.53,1872.53,100.0,1872.53,1872.53,1872.53,1872.53,100.0
2025-02-26 15:35:00,1874.75,1874.75,1871.91,1871.91,600.0,1874.75,1874.75,1871.91,1871.91,600.0
2025-02-26 15:40:00,1872.74,1875.21,1870.97,1875.21,655.0,1872.74,1875.21,1870.97,1875.21,655.0
2025-02-26 15:45:00,1877.19,1885.82,1875.96,1877.58,2800.0,1877.19,1885.82,1875.96,1877.58,2800.0
2025-02-26 15:50:00,1878.2,1878.39,1871.38,1871.38,2482.0,1878.2,1878.39,1871.38,1871.38,2482.0
2025-02-26 15:55:00,1867.84,1870.25,1866.42,1869.93,3317.0,1867.84,1870.25,1866.42,1869.93,3317.0
2025-02-27 09:30:00,1870.0,1895.31,1870.0,1875.63,1722.0,1870.0,1895.31,1870.0,1875.63,1722.0
2025-02-27 09:35:00,1867.82,1868.96,1867.82,1868.78,400.0,1867.82,1868.96,1867.82,1868.78,400.0
2025-02-27 09:40:00,1862.13,1862.13,1862.13,1862.13,100.0,1862.13,1862.13,1862.13,1862.13,100.0
2025-02-27 09:45:00,1864.54,1864.54,1861.13,1861.13,300.0,1864.54,1864.54,1861.13,1861.13,300.0
2025-02-27 09:50:00,1861.13,1861.13,1861.13,1861.13,0.0,1861.13,1861.13,1861.13,1861.13,0.0
2025-02-27 09:55:00,1836.96,1842.81,1836.96,1842.81,200.0,1836.96,1842.81,1836.96,1842.81,200.0
2025-02-27 10:00:00,1834.59,1834.59,1827.58,1828.85,400.0,1834.59,1834.59,1827.58,1828.85,400.0
2025-02-27 10:05:00,1830.74,1830.89,1827.96,1829.45,700.0,1830.74,1830.89,1827.96,1829.45,700.0
2025-02-27 10:10:00,1841.55,1846.25,1841.55,1846.25,800.0,1841.55,1846.25,1841.55,1846.25,800.0
2025-02-27 10:15:00,1846.25,1846.25,1846.25,1846.25,0.0,1846.25,1846.25,1846.25,1846.25,0.0
2025-02-27 10:20:00,1860.52,1860.52,1859.76,1859.76,300.0,1860.52,1860.52,1859.76,1859.76,300.0
2025-02-27 10:25:00,1859.76,1859.76,1859.76,1859.76,0.0,1859.76,1859.76,1859.76,1859.76,0.0
2025-02-27 10:30:00,1855.75,1855.75,1855.75,1855.75,102.0,1855.75,1855.75,1855.75,1855.75,102.0
2025-02-27 10:35:00,1855.75,1855.75,1855.75,1855.75,0.0,1855.75,1855.75,1855.75,1855.75,0.0
2025-02-27 10:40:00,1855.75,1855.75,1855.75,1855.75,0.0,1855.75,1855.75,1855.75,1855.75,0.0
2025-02-27 10:45:00,1855.75,1855.75,1855.75,1855.75,0.0,1855.75,1855.75,1855.75,1855.75,0.0
2025-02-27 10:50:00,1849.1,1849.8,1847.41,1849.8,1300.0,1849.1,1849.8,1847.41,1849.8,1300.0
2025-02-27 10:55:00,1850.77,1853.23,1850.77,1853.23,300.0,1850.77,1853.23,1850.77,1853.23,300.0
2025-02-27 11:00:00,1857.04,1857.04,1853.19,1853.19,200.0,1857.04,1857.04,1853.19,1853.19,200.0
2025-02-27 11:05:00,1853.28,1853.28,1853.28,1853.28,100.0,1853.28,1853.28,1853.28,1853.28,100.0
2025-02-27 11:10:00,1853.28,1853.28,1853.28,1853.28,0.0,1853.28,1853.28,1853.28,1853.28,0.0
2025-02-27 11:15:00,1859.34,1860.0,1859.34,1860.0,300.0,1859.34,1860.0,1859.34,1860.0,300.0
2025-02-27 11:20:00,1860.0,1860.0,1860.0,1860.0,0.0,1860.0,1860.0,1860.0,1860.0,0.0
2025-02-27 11:25:00,1859.05,1860.03,1859.04,1860.03,754.0,1859.05,1860.03,1859.04,1860.03,754.0
2025-02-27 11:30:00,1860.03,1860.03,1860.03,1860.03,271.0,1860.03,1860.03,1860.03,1860.03,271.0
2025-02-27 11:35:00,1857.91,1859.08,1857.1,1857.4,600.0,1857.91,1859.08,1857.1,1857.4,600.0
2025-02-27 11:40:00,1857.4,1857.4,1857.4,1857.4,0.0,1857.4,1857.4,1857.4,1857.4,0.0
2025-02-27 11:45:00,1856.53,1856.53,1855.25,1855.3,300.0,1856.53,1856.53,1855.25,1855.3,300.0
2025-02-27 11:50:00,1855.3,1855.3,1855.3,1855.3,0.0,1855.3,1855.3,1855.3,1855.3,0.0
2025-02-27 11:55:00,1850.72,1852.8,1850.72,1852.8,210.0,1850.72,1852.8,1850.72,1852.8,210.0
2025-02-27 12:00:00,1852.8,1852.8,1852.8,1852.8,0.0,1852.8,1852.8,1852.8,1852.8,0.0
2025-02-27 12:05:00,1847.11,1847.11,1847.11,1847.11,260.0,1847.11,1847.11,1847.11,1847.11,260.0
2025-02-27 12:10:00,1844.3,1844.3,1844.3,1844.3,100.0,1844.3,1844.3,1844.3,1844.3,100.0
2025-02-27 12:15:00,1842.7,1842.7,1840.81,1840.81,300.0,1842.7,1842.7,1840.81,1840.81,300.0
2025-02-27 12:20:00,1842.5,1842.87,1842.5,1842.87,218.0,1842.5,1842.87,1842.5,1842.87,218.0
2025-02-27 12:25:00,1845.01,1845.01,1845.01,1845.01,110.0,1845.01,1845.01,1845.01,1845.01,110.0
2025-02-27 12:30:00,1843.7,1847.59,1843.7,1846.84,465.0,1843.7,1847.59,1843.7,1846.84,465.0
2025-02-27 12:35:00,1847.27,1847.27,1847.26,1847.27,100.0,1847.27,1847.27,1847.26,1847.27,100.0
2025-02-27 12:40:00,1845.94,1845.94,1840.56,1840.56,900.0,1845.94,1845.94,1840.56,1840.56,900.0
2025-02-27 12:45:00,1847.38,1847.38,1847.38,1847.38,103.0,1847.38,1847.38,1847.38,1847.38,103.0
2025-02-27 12:50:00,1846.08,1846.08,1846.07,1846.08,200.0,1846.08,1846.08,1846.07,1846.08,200.0
2025-02-27 12:55:00,1849.14,1849.14,1849.14,1849.14,1370.0,1849.14,1849.14,1849.14,1849.14,1370.0
2025-02-27 13:00:00,1849.14,1849.14,1849.14,1849.14,0.0,1849.14,1849.14,1849.14,1849.14,0.0
2025-02-27 13:05:00,1849.14,1852.35,1849.14,1852.35,833.0,1849.14,1852.35,1849.14,1852.35,833.0
2025-02-27 13:10:00,1850.52,1850.52,1850.51,1850.52,100.0,1850.52,1850.52,1850.51,1850.52,100.0
2025-02-27 13:15:00,1850.52,1850.52,1850.52,1850.52,0.0,1850.52,1850.52,1850.52,1850.52,0.0
2025-02-27 13:20:00,1847.61,1852.21,1847.61,1852.21,458.0,1847.61,1852.21,1847.61,1852.21,458.0
2025-02-27 13:25:00,1852.21,1852.21,1852.21,1852.21,0.0,1852.21,1852.21,1852.21,1852.21,0.0
2025-02-27 13:30:00,1852.21,1852.21,1852.21,1852.21,0.0,1852.21,1852.21,1852.21,1852.21,0.0
2025-02-27 13:35:00,1852.21,1852.21,1852.21,1852.21,0.0,1852.21,1852.21,1852.21,1852.21,0.0
2025-02-27 13:40:00,1854.91,1855.0,1852.52,1854.2,700.0,1854.91,1855.0,1852.52,1854.2,700.0
2025-02-27 13:45:00,1847.79,1848.57,1847.78,1848.57,300.0,1847.79,1848.57,1847.78,1848.57,300.0
2025-02-27 13:50:00,1847.47,1847.47,1847.47,1847.47,200.0,1847.47,1847.47,1847.47,1847.47,200.0
2025-02-27 13:55:00,1848.53,1848.53,1848.53,1848.53,100.0,1848.53,1848.53,1848.53,1848.53,100.0
2025-02-27 14:00:00,1848.33,1848.33,1848.33,1848.33,109.0,1848.33,1848.33,1848.33,1848.33,109.0
2025-02-27 14:05:00,1845.85,1845.85,1845.84,1845.85,100.0,1845.85,1845.85,1845.84,1845.85,100.0
2025-02-27 14:10:00,1845.86,1845.86,1845.85,1845.86,200.0,1845.86,1845.86,1845.85,1845.86,200.0
2025-02-27 14:15:00,1844.25,1845.62,1844.25,1845.14,300.0,1844.25,1845.62,1844.25,1845.14,300.0
2025-02-27 14:20:00,1847.99,1847.99,1845.48,1846.84,400.0,1847.99,1847.99,1845.48,1846.84,400.0
2025-02-27 14:25:00,1845.85,1845.85,1845.84,1845.85,100.0,1845.85,1845.85,1845.84,1845.85,100.0
2025-02-27 14:30:00,1843.75,1845.83,1838.8,1838.81,900.0,1843.75,1845.83,1838.8,1838.81,900.0
2025-02-27 14:35:00,1838.29,1838.29,1838.28,1838.29,300.0,1838.29,1838.29,1838.28,1838.29,300.0
2025-02-27 14:40:00,1838.36,1838.97,1837.14,1837.14,500.0,1838.36,1838.97,1837.14,1837.14,500.0
2025-02-27 14:45:00,1838.54,1839.09,1838.44,1838.45,300.0,1838.54,1839.09,1838.44,1838.45,300.0
2025-02-27 14:50:00,1838.45,1838.45,1838.44,1838.45,100.0,1838.45,1838.45,1838.44,1838.45,100.0
2025-02-27 14:55:00,1840.09,1840.09,1839.67,1839.68,400.0,1840.09,1840.09,1839.67,1839.68,400.0
2025-02-27 15:00:00,1839.1,1839.68,1836.03,1836.03,2663.0,1839.1,1839.68,1836.03,1836.03,2663.0
2025-02-27 15:05:00,1832.48,1832.48,1832.48,1832.48,100.0,1832.48,1832.48,1832.48,1832.48,100.0
2025-02-27 15:10:00,1835.95,1836.21,1834.99,1834.99,424.0,1835.95,1836.21,1834.99,1834.99,424.0
2025-02-27 15:15:00,1835.23,1836.06,1835.23,1836.06,301.0,1835.23,1836.06,1835.23,1836.06,301.0
2025-02-27 15:20:00,1841.61,1841.61,1841.61,1841.61,100.0,1841.61,1841.61,1841.61,1841.61,100.0
2025-02-27 15:25:00,1841.69,1842.52,1839.7,1840.18,575.0,1841.69,1842.52,1839.7,1840.18,575.0
2025-02-27 15:30:00,1838.55,1839.5,1838.55,1839.5,300.0,1838.55,1839.5,1838.55,1839.5,300.0
2025-02-27 15:35:00,1839.71,1839.71,1839.7,1839.71,141.0,1839.71,1839.71,1839.7,1839.71,141.0
2025-02-27 15:40:00,1834.12,1835.7,1834.12,1835.7,300.0,1834.12,1835.7,1834.12,1835.7,300.0
2025-02-27 15:45:00,1834.11,1837.38,1834.11,1837.38,385.0,1834.11,1837.38,1834.11,1837.38,385.0
2025-02-27 15:50:00,1835.88,1837.19,1835.18,1835.18,400.0,1835.88,1837.19,1835.18,1835.18,400.0
2025-02-27 15:55:00,1834.59,1836.09,1833.72,1834.14,3227.0,1834.59,1836.09,1833.72,1834.14,3227.0
2025-02-28 09:30:00,1832.9,1832.9,1832.9,1832.9,2177.0,1832.9,1832.9,1832.9,1832.9,2177.0
2025-02-28 09:35:00,1832.9,1832.9,1832.9,1832.9,0.0,1832.9,1832.9,1832.9,1832.9,0.0
2025-02-28 09:40:00,1850.98,1852.0,1843.77,1852.0,724.0,1850.98,1852.0,1843.77,1852.0,724.0
2025-02-28 09:45:00,1846.64,1846.65,1846.64,1846.64,100.0,1846.64,1846.65,1846.64,1846.64,100.0
2025-02-28 09:50:00,1851.0,1851.0,1849.19,1849.2,1099.0,1851.0,1851.0,1849.19,1849.2,1099.0
2025-02-28 09:55:00,1848.48,1848.48,1846.23,1846.23,1400.0,1848.48,1848.48,1846.23,1846.23,1400.0
2025-02-28 10:00:00,1847.16,1854.38,1844.22,1851.27,2437.0,1847.16,1854.38,1844.22,1851.27,2437.0
2025-02-28 10:05:00,1843.85,1850.61,1843.85,1850.61,1400.0,1843.85,1850.61,1843.85,1850.61,1400.0
2025-02-28 10:10:00,1860.0,1863.09,1855.69,1863.09,1610.0,1860.0,1863.09,1855.69,1863.09,1610.0
2025-02-28 10:15:00,1855.0,1856.31,1855.0,1856.31,200.0,1855.0,1856.31,1855.0,1856.31,200.0
2025-02-28 10:20:00,1856.31,1856.31,1856.3,1856.31,1800.0,1856.31,1856.31,1856.3,1856.31,1800.0
2025-02-28 10:25:00,1862.0,1874.76,1861.48,1873.56,2111.0,1862.0,1874.76,1861.48,1873.56,2111.0
2025-02-28 10:30:00,1872.52,1878.78,1870.1,1870.1,2624.0,1872.52,1878.78,1870.1,1870.1,2624.0
2025-02-28 10:35:00,1867.09,1867.09,1860.0,1864.26,2975.0,1867.09,1867.09,1860.0,1864.26,2975.0
2025-02-28 10:40:00,1863.27,1863.48,1859.73,1859.73,300.0,1863.27,1863.48,1859.73,1859.73,300.0
2025-02-28 10:45:00,1860.18,1867.24,1860.18,1867.24,360.0,1860.18,1867.24,1860.18,1867.24,360.0
2025-02-28 10:50:00,1863.64,1863.64,1863.64,1863.64,100.0,1863.64,1863.64,1863.64,1863.64,100.0
2025-02-28 10:55:00,1868.57,1870.56,1868.57,1868.94,566.0,1868.57,1870.56,1868.57,1868.94,566.0
2025-02-28 11:00:00,1871.23,1872.58,1869.99,1872.23,1398.0,1871.23,1872.58,1869.99,1872.23,1398.0
2025-02-28 11:05:00,1870.69,1870.69,1869.27,1869.27,200.0,1870.69,1870.69,1869.27,1869.27,200.0
2025-02-28 11:10:00,1868.34,1868.34,1868.34,1868.34,100.0,1868.34,1868.34,1868.34,1868.34,100.0
2025-02-28 11:15:00,1867.19,1867.19,1867.19,1867.19,100.0,1867.19,1867.19,1867.19,1867.19,100.0
2025-02-28 11:20:00,1861.01,1861.01,1861.01,1861.01,100.0,1861.01,1861.01,1861.01,1861.01,100.0
2025-02-28 11:25:00,1856.94,1856.94,1856.94,1856.94,100.0,1856.94,1856.94,1856.94,1856.94,100.0
2025-02-28 11:30:00,1860.63,1864.35,1860.63,1864.3,900.0,1860.63,1864.35,1860.63,1864.3,900.0
2025-02-28 11:35:00,1863.92,1863.92,1862.62,1862.76,300.0,1863.92,1863.92,1862.62,1862.76,300.0
2025-02-28 11:40:00,1863.56,1863.56,1863.56,1863.56,100.0,1863.56,1863.56,1863.56,1863.56,100.0
2025-02-28 11:45:00,1860.94,1860.94,1859.99,1859.99,400.0,1860.94,1860.94,1859.99,1859.99,400.0
2025-02-28 11:50:00,1859.99,1859.99,1859.99,1859.99,0.0,1859.99,1859.99,1859.99,1859.99,0.0
2025-02-28 11:55:00,1863.45,1863.45,1860.13,1860.13,507.0,1863.45,1863.45,1860.13,1860.13,507.0
2025-02-28 12:00:00,1860.13,1860.13,1860.13,1860.13,0.0,1860.13,1860.13,1860.13,1860.13,0.0
2025-02-28 12:05:00,1861.7,1862.49,1861.05,1861.05,900.0,1861.7,1862.49,1861.05,1861.05,900.0
2025-02-28 12:10:00,1861.06,1865.0,1860.34,1863.66,3262.0,1861.06,1865.0,1860.34,1863.66,3262.0
2025-02-28 12:15:00,1869.13,1873.05,1869.13,1873.05,500.0,1869.13,1873.05,1869.13,1873.05,500.0
2025-02-28 12:20:00,1871.49,1873.33,1869.82,1872.19,1586.0,1871.49,1873.33,1869.82,1872.19,1586.0
2025-02-28 12:25:00,1872.19,1872.19,1872.19,1872.19,100.0,1872.19,1872.19,1872.19,1872.19,100.0
2025-02-28 12:30:00,1870.65,1870.65,1866.57,1868.34,300.0,1870.65,1870.65,1866.57,1868.34,300.0
2025-02-28 12:35:00,1866.15,1866.15,1866.15,1866.15,100.0,1866.15,1866.15,1866.15,1866.15,100.0
2025-02-28 12:40:00,1866.99,1866.99,1866.99,1866.99,100.0,1866.99,1866.99,1866.99,1866.99,100.0
2025-02-28 12:45:00,1858.47,1858.47,1858.47,1858.47,100.0,1858.47,1858.47,1858.47,1858.47,100.0
2025-02-28 12:50:00,1856.2,1856.2,1856.19,1856.2,100.0,1856.2,1856.2,1856.19,1856.2,100.0
2025-02-28 12:55:00,1856.2,1856.2,1856.2,1856.2,0.0,1856.2,1856.2,1856.2,1856.2,0.0
2025-02-28 13:00:00,1855.86,1856.1,1855.85,1856.1,359.0,1855.86,1856.1,1855.85,1856.1,359.0
2025-02-28 13:05:00,1853.73,1853.73,1853.73,1853.73,100.0,1853.73,1853.73,1853.73,1853.73,100.0
2025-02-28 13:10:00,1855.03,1855.03,1853.33,1853.33,400.0,1855.03,1855.03,1853.33,1853.33,400.0
2025-02-28 13:15:00,1853.73,1853.73,1848.82,1848.82,929.0,1853.73,1853.73,1848.82,1848.82,929.0
2025-02-28 13:20:00,1846.75,1849.5,1846.75,1849.5,300.0,1846.75,1849.5,1846.75,1849.5,300.0
2025-02-28 13:25:00,1849.5,1849.5,1849.5,1849.5,0.0,1849.5,1849.5,1849.5,1849.5,0.0
2025-02-28 13:30:00,1855.01,1855.01,1850.2,1850.2,500.0,1855.01,1855.01,1850.2,1850.2,500.0
2025-02-28 13:35:00,1850.2,1850.2,1850.2,1850.2,0.0,1850.2,1850.2,1850.2,1850.2,0.0
2025-02-28 13:40:00,1857.62,1857.62,1850.85,1850.85,376.0,1857.62,1857.62,1850.85,1850.85,376.0
2025-02-28 13:45:00,1857.75,1857.75,1857.75,1857.75,100.0,1857.75,1857.75,1857.75,1857.75,100.0
2025-02-28 13:50:00,1857.75,1857.75,1857.75,1857.75,0.0,1857.75,1857.75,1857.75,1857.75,0.0
2025-02-28 13:55:00,1850.11,1850.11,1849.76,1849.76,335.0,1850.11,1850.11,1849.76,1849.76,335.0
2025-02-28 14:00:00,1853.09,1853.09,1852.9,1852.9,300.0,1853.09,1853.09,1852.9,1852.9,300.0
2025-02-28 14:05:00,1852.9,1852.9,1852.9,1852.9,0.0,1852.9,1852.9,1852.9,1852.9,0.0
2025-02-28 14:10:00,1852.9,1852.9,1852.9,1852.9,104.0,1852.9,1852.9,1852.9,1852.9,104.0
2025-02-28 14:15:00,1852.9,1852.9,1852.9,1852.9,0.0,1852.9,1852.9,1852.9,1852.9,0.0
2025-02-28 14:20:00,1852.9,1852.9,1852.9,1852.9,0.0,1852.9,1852.9,1852.9,1852.9,0.0
2025-02-28 14:25:00,1852.9,1852.9,1852.9,1852.9,0.0,1852.9,1852.9,1852.9,1852.9,0.0
2025-02-28 14:30:00,1852.9,1852.9,1852.9,1852.9,0.0,1852.9,1852.9,1852.9,1852.9,0.0
2025-02-28 14:35:00,1854.47,1860.34,1854.47,1860.34,200.0,1854.47,1860.34,1854.47,1860.34,200.0
2025-02-28 14:40:00,1860.4,1860.4,1860.16,1860.17,300.0,1860.4,1860.4,1860.16,1860.17,300.0
2025-02-28 14:45:00,1863.88,1863.88,1863.88,1863.88,100.0,1863.88,1863.88,1863.88,1863.88,100.0
2025-02-28 14:50:00,1863.88,1867.32,1863.88,1867.32,611.0,1863.88,1867.32,1863.88,1867.32,611.0
2025-02-28 14:55:00,1865.0,1865.94,1865.0,1865.94,400.0,1865.0,1865.94,1865.0,1865.94,400.0
2025-02-28 15:00:00,1865.94,1865.94,1865.94,1865.94,0.0,1865.94,1865.94,1865.94,1865.94,0.0
2025-02-28 15:05:00,1866.26,1868.26,1866.26,1868.26,200.0,1866.26,1868.26,1866.26,1868.26,200.0
2025-02-28 15:10:00,1865.36,1865.36,1865.36,1865.36,100.0,1865.36,1865.36,1865.36,1865.36,100.0
2025-02-28 15:15:00,1866.71,1866.71,1865.0,1865.0,400.0,1866.71,1866.71,1865.0,1865.0,400.0
2025-02-28 15:20:00,1865.0,1865.0,1865.0,1865.0,0.0,1865.0,1865.0,1865.0,1865.0,0.0
2025-02-28 15:25:00,1865.0,1865.0,1865.0,1865.0,0.0,1865.0,1865.0,1865.0,1865.0,0.0
2025-02-28 15:30:00,1868.95,1868.95,1868.95,1868.95,140.0,1868.95,1868.95,1868.95,1868.95,140.0
2025-02-28 15:35:00,1865.57,1865.57,1865.57,1865.57,100.0,1865.57,1865.57,1865.57,1865.57,100.0
2025-02-28 15:40:00,1866.8,1866.8,1866.8,1866.8,100.0,1866.8,1866.8,1866.8,1866.8,100.0
2025-02-28 15:45:00,1866.85,1868.79,1866.84,1868.79,500.0,1866.85,1868.79,1866.84,1868.79,500.0
2025-02-28 15:50:00,1869.5,1874.27,1869.5,1870.64,3773.0,1869.5,1874.27,1869.5,1870.64,3773.0
2025-02-28 15:55:00,1873.99,1885.44,1873.99,1885.4,6580.0,1873.99,1885.44,1873.99,1885.4,6580.0
2025-03-03 09:30:00,1890.06,1901.41,1890.06,1900.94,4368.0,1890.06,1901.41,1890.06,1900.94,4368.0
2025-03-03 09:35:00,1900.0,1910.0,1894.52,1910.0,1450.0,1900.0,1910.0,1894.52,1910.0,1450.0
2025-03-03 09:40:00,1910.0,1913.25,1906.21,1913.25,1017.0,1910.0,1913.25,1906.21,1913.25,1017.0
2025-03-03 09:45:00,1907.82,1914.5,1907.82,1914.5,200.0,1907.82,1914.5,1907.82,1914.5,200.0
2025-03-03 09:50:00,1913.77,1913.77,1901.37,1904.77,2000.0,1913.77,1913.77,1901.37,1904.77,2000.0
2025-03-03 09:55:00,1902.98,1902.98,1900.74,1900.74,300.0,1902.98,1902.98,1900.74,1900.74,300.0
2025-03-03 10:00:00,1892.61,1895.61,1891.27,1894.0,1066.0,1892.61,1895.61,1891.27,1894.0,1066.0
2025-03-03 10:05:00,1890.34,1890.34,1890.05,1890.05,200.0,1890.34,1890.34,1890.05,1890.05,200.0
2025-03-03 10:10:00,1895.37,1895.37,1895.37,1895.37,100.0,1895.37,1895.37,1895.37,1895.37,100.0
2025-03-03 10:15:00,1898.62,1898.62,1892.55,1895.38,351.0,1898.62,1898.62,1892.55,1895.38,351.0
2025-03-03 10:20:00,1899.0,1901.69,1899.0,1901.69,1200.0,1899.0,1901.69,1899.0,1901.69,1200.0
2025-03-03 10:25:00,1901.74,1905.81,1901.74,1905.81,200.0,1901.74,1905.81,1901.74,1905.81,200.0
2025-03-03 10:30:00,1906.0,1906.29,1903.84,1903.99,2123.0,1906.0,1906.29,1903.84,1903.99,2123.0
2025-03-03 10:35:00,1900.67,1900.67,1900.67,1900.67,400.0,1900.67,1900.67,1900.67,1900.67,400.0
2025-03-03 10:40:00,1900.67,1900.67,1900.67,1900.67,0.0,1900.67,1900.67,1900.67,1900.67,0.0
2025-03-03 10:45:00,1908.26,1909.0,1899.02,1899.02,880.0,1908.26,1909.0,1899.02,1899.02,880.0
2025-03-03 10:50:00,1901.85,1901.85,1901.78,1901.78,200.0,1901.85,1901.85,1901.78,1901.78,200.0
2025-03-03 10:55:00,1898.99,1900.07,1890.18,1890.18,600.0,1898.99,1900.07,1890.18,1890.18,600.0
2025-03-03 11:00:00,1890.18,1890.18,1890.18,1890.18,0.0,1890.18,1890.18,1890.18,1890.18,0.0
2025-03-03 11:05:00,1891.55,1891.55,1891.55,1891.55,200.0,1891.55,1891.55,1891.55,1891.55,200.0
2025-03-03 11:10:00,1891.55,1891.55,1891.55,1891.55,0.0,1891.55,1891.55,1891.55,1891.55,0.0
2025-03-03 11:15:00,1897.03,1897.03,1897.02,1897.03,100.0,1897.03,1897.03,1897.02,1897.03,100.0
2025-03-03 11:20:00,1897.03,1897.03,1897.03,1897.03,0.0,1897.03,1897.03,1897.03,1897.03,0.0
2025-03-03 11:25:00,1897.03,1897.03,1897.03,1897.03,0.0,1897.03,1897.03,1897.03,1897.03,0.0
2025-03-03 11:30:00,1893.15,1895.27,1892.72,1893.43,1000.0,1893.15,1895.27,1892.72,1893.43,1000.0
2025-03-03 11:35:00,1895.34,1896.18,1883.73,1886.73,1200.0,1895.34,1896.18,1883.73,1886.73,1200.0
2025-03-03 11:40:00,1885.75,1890.0,1885.23,1890.0,1100.0,1885.75,1890.0,1885.23,1890.0,1100.0
2025-03-03 11:45:00,1887.25,1887.33,1887.25,1887.33,386.0,1887.25,1887.33,1887.25,1887.33,386.0
2025-03-03 11:50:00,1896.36,1896.36,1893.27,1893.27,500.0,1896.36,1896.36,1893.27,1893.27,500.0
2025-03-03 11:55:00,1893.27,1893.27,1893.27,1893.27,0.0,1893.27,1893.27,1893.27,1893.27,0.0
2025-03-03 12:00:00,1893.27,1893.27,1893.27,1893.27,0.0,1893.27,1893.27,1893.27,1893.27,0.0
2025-03-03 12:05:00,1900.23,1900.23,1900.23,1900.23,426.0,1900.23,1900.23,1900.23,1900.23,426.0
2025-03-03 12:10:00,1901.9,1906.3,1901.9,1906.3,300.0,1901.9,1906.3,1901.9,1906.3,300.0
2025-03-03 12:15:00,1906.11,1906.11,1906.11,1906.11,100.0,1906.11,1906.11,1906.11,1906.11,100.0
2025-03-03 12:20:00,1907.31,1909.09,1903.54,1903.84,3220.0,1907.31,1909.09,1903.54,1903.84,3220.0
2025-03-03 12:25:00,1904.65,1908.03,1904.65,1906.46,1052.0,1904.65,1908.03,1904.65,1906.46,1052.0
2025-03-03 12:30:00,1905.74,1906.87,1904.58,1905.7,1100.0,1905.74,1906.87,1904.58,1905.7,1100.0
2025-03-03 12:35:00,1905.23,1911.74,1905.22,1911.74,405.0,1905.23,1911.74,1905.22,1911.74,405.0
2025-03-03 12:40:00,1914.21,1914.21,1914.21,1914.21,100.0,1914.21,1914.21,1914.21,1914.21,100.0
2025-03-03 12:45:00,1911.92,1911.92,1911.92,1911.92,300.0,1911.92,1911.92,1911.92,1911.92,300.0
2025-03-03 12:50:00,1913.73,1913.73,1913.73,1913.73,100.0,1913.73,1913.73,1913.73,1913.73,100.0
2025-03-03 12:55:00,1910.63,1910.63,1910.63,1910.63,180.0,1910.63,1910.63,1910.63,1910.63,180.0
2025-03-03 13:00:00,1911.13,1911.13,1907.01,1907.01,533.0,1911.13,1911.13,1907.01,1907.01,533.0
2025-03-03 13:05:00,1903.4,1903.4,1900.0,1900.0,400.0,1903.4,1903.4,1900.0,1900.0,400.0
2025-03-03 13:10:00,1895.24,1896.75,1895.24,1896.22,640.0,1895.24,1896.75,1895.24,1896.22,640.0
2025-03-03 13:15:00,1896.22,1896.22,1896.22,1896.22,0.0,1896.22,1896.22,1896.22,1896.22,0.0
2025-03-03 13:20:00,1893.47,1897.55,1893.09,1897.55,1200.0,1893.47,1897.55,1893.09,1897.55,1200.0
2025-03-03 13:25:00,1891.46,1891.46,1886.75,1886.75,800.0,1891.46,1891.46,1886.75,1886.75,800.0
2025-03-03 13:30:00,1886.75,1886.75,1886.75,1886.75,0.0,1886.75,1886.75,1886.75,1886.75,0.0
2025-03-03 13:35:00,1886.75,1886.75,1886.75,1886.75,0.0,1886.75,1886.75,1886.75,1886.75,0.0
2025-03-03 13:40:00,1886.75,1886.75,1886.75,1886.75,0.0,1886.75,1886.75,1886.75,1886.75,0.0
2025-03-03 13:45:00,1888.54,1888.54,1886.64,1886.64,200.0,1888.54,1888.54,1886.64,1886.64,200.0
2025-03-03 13:50:00,1887.01,1887.01,1887.01,1887.01,100.0,1887.01,1887.01,1887.01,1887.01,100.0
2025-03-03 13:55:00,1884.92,1886.99,1877.04,1880.04,2195.0,1884.92,1886.99,1877.04,1880.04,2195.0
2025-03-03 14:00:00,1887.84,1887.84,1886.78,1887.84,500.0,1887.84,1887.84,1886.78,1887.84,500.0
2025-03-03 14:05:00,1887.84,1887.84,1887.84,1887.84,0.0,1887.84,1887.84,1887.84,1887.84,0.0
2025-03-03 14:10:00,1887.84,1887.84,1887.84,1887.84,0.0,1887.84,1887.84,1887.84,1887.84,0.0
2025-03-03 14:15:00,1887.84,1887.84,1887.84,1887.84,0.0,1887.84,1887.84,1887.84,1887.84,0.0
2025-03-03 14:20:00,1887.34,1887.35,1885.65,1885.65,200.0,1887.34,1887.35,1885.65,1885.65,200.0
2025-03-03 14:25:00,1883.0,1883.0,1883.0,1883.0,200.0,1883.0,1883.0,1883.0,1883.0,200.0
2025-03-03 14:30:00,1883.8,1889.65,1883.8,1889.65,200.0,1883.8,1889.65,1883.8,1889.65,200.0
2025-03-03 14:35:00,1884.99,1884.99,1884.99,1884.99,100.0,1884.99,1884.99,1884.99,1884.99,100.0
2025-03-03 14:40:00,1892.33,1892.33,1892.33,1892.33,116.0,1892.33,1892.33,1892.33,1892.33,116.0
2025-03-03 14:45:00,1892.33,1892.33,1892.33,1892.33,0.0,1892.33,1892.33,1892.33,1892.33,0.0
2025-03-03 14:50:00,1885.68,1885.68,1878.2,1878.21,800.0,1885.68,1885.68,1878.2,1878.21,800.0
2025-03-03 14:55:00,1879.02,1879.02,1879.02,1879.02,100.0,1879.02,1879.02,1879.02,1879.02,100.0
2025-03-03 15:00:00,1877.14,1877.14,1872.9,1872.9,800.0,1877.14,1877.14,1872.9,1872.9,800.0
2025-03-03 15:05:00,1874.15,1874.47,1872.84,1874.45,500.0,1874.15,1874.47,1872.84,1874.45,500.0
2025-03-03 15:10:00,1868.29,1868.29,1865.75,1867.38,989.0,1868.29,1868.29,1865.75,1867.38,989.0
2025-03-03 15:15:00,1865.23,1866.96,1860.28,1860.93,2100.0,1865.23,1866.96,1860.28,1860.93,2100.0
2025-03-03 15:20:00,1860.87,1863.27,1860.87,1863.13,512.0,1860.87,1863.27,1860.87,1863.13,512.0
2025-03-03 15:25:00,1859.7,1860.58,1859.69,1860.58,200.0,1859.7,1860.58,1859.69,1860.58,200.0
2025-03-03 15:30:00,1863.49,1864.74,1856.98,1858.2,2900.0,1863.49,1864.74,1856.98,1858.2,2900.0
2025-03-03 15:35:00,1861.93,1862.72,1856.41,1856.42,2900.0,1861.93,1862.72,1856.41,1856.42,2900.0
2025-03-03 15:40:00,1856.65,1857.65,1855.01,1857.65,1222.0,1856.65,1857.65,1855.01,1857.65,1222.0
2025-03-03 15:45:00,1858.78,1858.79,1854.18,1856.61,4300.0,1858.78,1858.79,1854.18,1856.61,4300.0
2025-03-03 15:50:00,1858.17,1858.17,1851.82,1853.67,2200.0,1858.17,1858.17,1851.82,1853.67,2200.0
2025-03-03 15:55:00,1855.11,1864.9,1854.96,1864.33,3838.0,1855.11,1864.9,1854.96,1864.33,3838.0
2025-03-04 09:30:00,1848.59,1859.0,1848.14,1854.23,2703.0,1848.59,1859.0,1848.14,1854.23,2703.0
2025-03-04 09:35:00,1854.23,1854.23,1854.23,1854.23,0.0,1854.23,1854.23,1854.23,1854.23,0.0
2025-03-04 09:40:00,1856.08,1856.08,1849.79,1849.8,600.0,1856.08,1856.08,1849.79,1849.8,600.0
2025-03-04 09:45:00,1849.96,1851.65,1848.69,1851.65,953.0,1849.96,1851.65,1848.69,1851.65,953.0
2025-03-04 09:50:00,1847.71,1849.97,1846.05,1846.05,1000.0,1847.71,1849.97,1846.05,1846.05,1000.0
2025-03-04 09:55:00,1848.16,1848.17,1848.16,1848.16,100.0,1848.16,1848.17,1848.16,1848.16,100.0
2025-03-04 10:00:00,1851.69,1851.69,1850.0,1850.0,921.0,1851.69,1851.69,1850.0,1850.0,921.0
2025-03-04 10:05:00,1850.0,1850.0,1850.0,1850.0,445.0,1850.0,1850.0,1850.0,1850.0,445.0
2025-03-04 10:10:00,1850.64,1857.5,1850.64,1857.5,200.0,1850.64,1857.5,1850.64,1857.5,200.0
2025-03-04 10:15:00,1850.56,1850.77,1850.0,1850.0,700.0,1850.56,1850.77,1850.0,1850.0,700.0
2025-03-04 10:20:00,1851.82,1851.82,1851.82,1851.82,100.0,1851.82,1851.82,1851.82,1851.82,100.0
2025-03-04 10:25:00,1859.01,1862.1,1858.82,1862.1,1512.0,1859.01,1862.1,1858.82,1862.1,1512.0
2025-03-04 10:30:00,1862.1,1862.1,1862.1,1862.1,0.0,1862.1,1862.1,1862.1,1862.1,0.0
2025-03-04 10:35:00,1868.44,1873.5,1868.43,1873.5,496.0,1868.44,1873.5,1868.43,1873.5,496.0
2025-03-04 10:40:00,1867.07,1873.52,1867.07,1872.14,500.0,1867.07,1873.52,1867.07,1872.14,500.0
2025-03-04 10:45:00,1872.14,1872.14,1872.14,1872.14,0.0,1872.14,1872.14,1872.14,1872.14,0.0
2025-03-04 10:50:00,1876.52,1876.52,1873.65,1873.65,500.0,1876.52,1876.52,1873.65,1873.65,500.0
2025-03-04 10:55:00,1873.65,1873.65,1873.65,1873.65,0.0,1873.65,1873.65,1873.65,1873.65,0.0
2025-03-04 11:00:00,1871.09,1872.25,1868.67,1868.67,400.0,1871.09,1872.25,1868.67,1868.67,400.0
2025-03-04 11:05:00,1868.67,1868.67,1868.67,1868.67,0.0,1868.67,1868.67,1868.67,1868.67,0.0
2025-03-04 11:10:00,1868.9,1876.45,1868.9,1873.56,1963.0,1868.9,1876.45,1868.9,1873.56,1963.0
2025-03-04 11:15:00,1873.0,1873.34,1871.69,1871.69,900.0,1873.0,1873.34,1871.69,1871.69,900.0
2025-03-04 11:20:00,1868.25,1868.25,1858.96,1858.96,611.0,1868.25,1868.25,1858.96,1858.96,611.0
2025-03-04 11:25:00,1861.58,1861.58,1853.99,1854.0,959.0,1861.58,1861.58,1853.99,1854.0,959.0
2025-03-04 11:30:00,1854.5,1854.5,1852.62,1852.62,200.0,1854.5,1854.5,1852.62,1852.62,200.0
2025-03-04 11:35:00,1855.29,1856.0,1855.29,1856.0,400.0,1855.29,1856.0,1855.29,1856.0,400.0
2025-03-04 11:40:00,1850.0,1863.98,1850.0,1863.98,700.0,1850.0,1863.98,1850.0,1863.98,700.0
2025-03-04 11:45:00,1855.63,1860.89,1855.06,1860.89,700.0,1855.63,1860.89,1855.06,1860.89,700.0
2025-03-04 11:50:00,1860.11,1861.18,1860.11,1861.18,322.0,1860.11,1861.18,1860.11,1861.18,322.0
2025-03-04 11:55:00,1866.31,1868.06,1865.86,1865.87,500.0,1866.31,1868.06,1865.86,1865.87,500.0
2025-03-04 12:00:00,1866.11,1867.45,1863.52,1863.52,700.0,1866.11,1867.45,1863.52,1863.52,700.0
2025-03-04 12:05:00,1864.35,1866.26,1861.89,1862.87,1300.0,1864.35,1866.26,1861.89,1862.87,1300.0
2025-03-04 12:10:00,1864.21,1866.05,1864.19,1866.05,500.0,1864.21,1866.05,1864.19,1866.05,500.0
2025-03-04 12:15:00,1869.8,1869.8,1869.8,1869.8,100.0,1869.8,1869.8,1869.8,1869.8,100.0
2025-03-04 12:20:00,1877.02,1877.02,1875.08,1875.09,200.0,1877.02,1877.02,1875.08,1875.09,200.0
2025-03-04 12:25:00,1876.51,1882.23,1876.51,1882.23,340.0,1876.51,1882.23,1876.51,1882.23,340.0
2025-03-04 12:30:00,1882.23,1882.23,1882.23,1882.23,0.0,1882.23,1882.23,1882.23,1882.23,0.0
2025-03-04 12:35:00,1882.42,1882.42,1882.39,1882.39,202.0,1882.42,1882.42,1882.39,1882.39,202.0
2025-03-04 12:40:00,1880.39,1884.44,1880.39,1881.5,500.0,1880.39,1884.44,1880.39,1881.5,500.0
2025-03-04 12:45:00,1885.09,1887.13,1884.66,1887.13,506.0,1885.09,1887.13,1884.66,1887.13,506.0
2025-03-04 12:50:00,1882.76,1882.97,1879.86,1882.97,1109.0,1882.76,1882.97,1879.86,1882.97,1109.0
2025-03-04 12:55:00,1882.97,1882.97,1882.97,1882.97,0.0,1882.97,1882.97,1882.97,1882.97,0.0
2025-03-04 13:00:00,1879.28,1879.28,1879.28,1879.28,100.0,1879.28,1879.28,1879.28,1879.28,100.0
2025-03-04 13:05:00,1883.92,1883.92,1883.92,1883.92,100.0,1883.92,1883.92,1883.92,1883.92,100.0
2025-03-04 13:10:00,1887.81,1888.8,1887.21,1887.21,300.0,1887.81,1888.8,1887.21,1887.21,300.0
2025-03-04 13:15:00,1885.39,1887.37,1881.84,1887.37,1469.0,1885.39,1887.37,1881.84,1887.37,1469.0
2025-03-04 13:20:00,1884.46,1888.15,1881.67,1888.15,1903.0,1884.46,1888.15,1881.67,1888.15,1903.0
2025-03-04 13:25:00,1885.2,1886.26,1885.2,1886.26,200.0,1885.2,1886.26,1885.2,1886.26,200.0
2025-03-04 13:30:00,1884.29,1888.07,1884.29,1888.07,400.0,1884.29,1888.07,1884.29,1888.07,400.0
2025-03-04 13:35:00,1887.25,1887.25,1887.25,1887.25,100.0,1887.25,1887.25,1887.25,1887.25,100.0
2025-03-04 13:40:00,1893.66,1894.51,1891.53,1891.54,794.0,1893.66,1894.51,1891.53,1891.54,794.0
2025-03-04 13:45:00,1892.51,1894.11,1892.5,1894.11,250.0,1892.51,1894.11,1892.5,1894.11,250.0
2025-03-04 13:50:00,1894.11,1894.11,1894.11,1894.11,0.0,1894.11,1894.11,1894.11,1894.11,0.0
2025-03-04 13:55:00,1898.16,1901.59,1898.13,1898.13,1331.0,1898.16,1901.59,1898.13,1898.13,1331.0
2025-03-04 14:00:00,1898.13,1898.13,1898.13,1898.13,0.0,1898.13,1898.13,1898.13,1898.13,0.0
2025-03-04 14:05:00,1905.09,1908.19,1904.94,1908.19,400.0,1905.09,1908.19,1904.94,1908.19,400.0
2025-03-04 14:10:00,1908.19,1908.19,1908.19,1908.19,0.0,1908.19,1908.19,1908.19,1908.19,0.0
2025-03-04 14:15:00,1912.0,1912.6,1905.43,1912.6,660.0,1912.0,1912.6,1905.43,1912.6,660.0
2025-03-04 14:20:00,1911.53,1913.07,1911.03,1913.07,600.0,1911.53,1913.07,1911.03,1913.07,600.0
2025-03-04 14:25:00,1912.96,1913.07,1904.99,1905.0,1035.0,1912.96,1913.07,1904.99,1905.0,1035.0
2025-03-04 14:30:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-03-04 14:35:00,1905.75,1905.75,1905.74,1905.75,719.0,1905.75,1905.75,1905.74,1905.75,719.0
2025-03-04 14:40:00,1908.22,1910.28,1906.17,1910.28,320.0,1908.22,1910.28,1906.17,1910.28,320.0
2025-03-04 14:45:00,1907.69,1907.7,1907.69,1907.69,180.0,1907.69,1907.7,1907.69,1907.69,180.0
2025-03-04 14:50:00,1912.62,1912.62,1910.25,1910.25,200.0,1912.62,1912.62,1910.25,1910.25,200.0
2025-03-04 14:55:00,1910.25,1910.25,1910.25,1910.25,0.0,1910.25,1910.25,1910.25,1910.25,0.0
2025-03-04 15:00:00,1910.96,1911.05,1908.54,1908.54,1379.0,1910.96,1911.05,1908.54,1908.54,1379.0
2025-03-04 15:05:00,1912.31,1912.31,1912.31,1912.31,100.0,1912.31,1912.31,1912.31,1912.31,100.0
2025-03-04 15:10:00,1911.03,1914.94,1911.02,1914.94,1232.0,1911.03,1914.94,1911.02,1914.94,1232.0
2025-03-04 15:15:00,1909.85,1911.14,1909.14,1910.56,1029.0,1909.85,1911.14,1909.14,1910.56,1029.0
2025-03-04 15:20:00,1913.5,1914.26,1913.5,1914.22,502.0,1913.5,1914.26,1913.5,1914.22,502.0
2025-03-04 15:25:00,1915.64,1919.6,1913.22,1913.92,1001.0,1915.64,1919.6,1913.22,1913.92,1001.0
2025-03-04 15:30:00,1907.52,1907.52,1895.86,1895.86,800.0,1907.52,1907.52,1895.86,1895.86,800.0
2025-03-04 15:35:00,1890.0,1890.67,1886.74,1886.74,837.0,1890.0,1890.67,1886.74,1886.74,837.0
2025-03-04 15:40:00,1889.57,1891.01,1889.57,1891.01,200.0,1889.57,1891.01,1889.57,1891.01,200.0
2025-03-04 15:45:00,1886.79,1886.79,1886.79,1886.79,253.0,1886.79,1886.79,1886.79,1886.79,253.0
2025-03-04 15:50:00,1884.14,1884.14,1874.61,1876.24,3307.0,1884.14,1884.14,1874.61,1876.24,3307.0
2025-03-04 15:55:00,1876.99,1882.94,1871.04,1871.05,9505.0,1876.99,1882.94,1871.04,1871.05,9505.0
2025-03-05 09:30:00,1870.8,1870.8,1870.8,1870.8,933.0,1870.8,1870.8,1870.8,1870.8,933.0
2025-03-05 09:35:00,1870.8,1870.8,1870.8,1870.8,0.0,1870.8,1870.8,1870.8,1870.8,0.0
2025-03-05 09:40:00,1870.8,1870.8,1870.8,1870.8,0.0,1870.8,1870.8,1870.8,1870.8,0.0
2025-03-05 09:45:00,1887.36,1887.36,1874.63,1878.37,3360.0,1887.36,1887.36,1874.63,1878.37,3360.0
2025-03-05 09:50:00,1873.43,1873.43,1872.07,1873.43,600.0,1873.43,1873.43,1872.07,1873.43,600.0
2025-03-05 09:55:00,1874.87,1874.87,1874.87,1874.87,100.0,1874.87,1874.87,1874.87,1874.87,100.0
2025-03-05 10:00:00,1881.94,1882.51,1881.94,1882.51,210.0,1881.94,1882.51,1881.94,1882.51,210.0
2025-03-05 10:05:00,1882.51,1882.51,1882.51,1882.51,0.0,1882.51,1882.51,1882.51,1882.51,0.0
2025-03-05 10:10:00,1882.51,1882.51,1882.51,1882.51,0.0,1882.51,1882.51,1882.51,1882.51,0.0
2025-03-05 10:15:00,1884.25,1884.25,1884.25,1884.25,116.0,1884.25,1884.25,1884.25,1884.25,116.0
2025-03-05 10:20:00,1875.67,1875.67,1875.67,1875.67,100.0,1875.67,1875.67,1875.67,1875.67,100.0
2025-03-05 10:25:00,1875.67,1875.67,1875.67,1875.67,0.0,1875.67,1875.67,1875.67,1875.67,0.0
2025-03-05 10:30:00,1870.27,1875.22,1870.27,1873.34,620.0,1870.27,1875.22,1870.27,1873.34,620.0
2025-03-05 10:35:00,1873.34,1873.34,1873.34,1873.34,0.0,1873.34,1873.34,1873.34,1873.34,0.0
2025-03-05 10:40:00,1873.34,1873.34,1873.34,1873.34,0.0,1873.34,1873.34,1873.34,1873.34,0.0
2025-03-05 10:45:00,1872.26,1872.26,1872.26,1872.26,100.0,1872.26,1872.26,1872.26,1872.26,100.0
2025-03-05 10:50:00,1877.53,1877.53,1877.52,1877.53,204.0,1877.53,1877.53,1877.52,1877.53,204.0
2025-03-05 10:55:00,1877.53,1877.53,1877.53,1877.53,0.0,1877.53,1877.53,1877.53,1877.53,0.0
2025-03-05 11:00:00,1876.3,1876.3,1876.06,1876.07,200.0,1876.3,1876.3,1876.06,1876.07,200.0
2025-03-05 11:05:00,1874.45,1874.45,1874.45,1874.45,100.0,1874.45,1874.45,1874.45,1874.45,100.0
2025-03-05 11:10:00,1874.33,1874.33,1874.33,1874.33,100.0,1874.33,1874.33,1874.33,1874.33,100.0
2025-03-05 11:15:00,1865.61,1872.28,1865.6,1871.51,1433.0,1865.61,1872.28,1865.6,1871.51,1433.0
2025-03-05 11:20:00,1871.51,1871.51,1871.51,1871.51,0.0,1871.51,1871.51,1871.51,1871.51,0.0
2025-03-05 11:25:00,1873.12,1873.57,1873.12,1873.57,200.0,1873.12,1873.57,1873.12,1873.57,200.0
2025-03-05 11:30:00,1873.75,1877.4,1870.12,1877.4,1510.0,1873.75,1877.4,1870.12,1877.4,1510.0
2025-03-05 11:35:00,1872.12,1876.23,1872.12,1872.49,2677.0,1872.12,1876.23,1872.12,1872.49,2677.0
2025-03-05 11:40:00,1868.62,1868.62,1868.61,1868.62,100.0,1868.62,1868.62,1868.61,1868.62,100.0
2025-03-05 11:45:00,1868.62,1868.62,1868.62,1868.62,0.0,1868.62,1868.62,1868.62,1868.62,0.0
2025-03-05 11:50:00,1868.62,1868.62,1868.62,1868.62,0.0,1868.62,1868.62,1868.62,1868.62,0.0
2025-03-05 11:55:00,1856.52,1868.0,1856.51,1868.0,1014.0,1856.52,1868.0,1856.51,1868.0,1014.0
2025-03-05 12:00:00,1869.33,1869.33,1869.33,1869.33,100.0,1869.33,1869.33,1869.33,1869.33,100.0
2025-03-05 12:05:00,1869.33,1869.33,1869.33,1869.33,0.0,1869.33,1869.33,1869.33,1869.33,0.0
2025-03-05 12:10:00,1869.33,1869.33,1869.33,1869.33,0.0,1869.33,1869.33,1869.33,1869.33,0.0
2025-03-05 12:15:00,1861.08,1864.81,1861.08,1864.81,200.0,1861.08,1864.81,1861.08,1864.81,200.0
2025-03-05 12:20:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
2025-03-05 12:25:00,1862.5,1862.5,1862.5,1862.5,100.0,1862.5,1862.5,1862.5,1862.5,100.0
2025-03-05 12:30:00,1862.5,1862.5,1862.5,1862.5,100.0,1862.5,1862.5,1862.5,1862.5,100.0
2025-03-05 12:35:00,1862.94,1862.94,1862.94,1862.94,100.0,1862.94,1862.94,1862.94,1862.94,100.0
2025-03-05 12:40:00,1866.07,1866.42,1863.52,1863.52,1100.0,1866.07,1866.42,1863.52,1863.52,1100.0
2025-03-05 12:45:00,1863.81,1864.48,1863.27,1864.48,600.0,1863.81,1864.48,1863.27,1864.48,600.0
2025-03-05 12:50:00,1870.97,1870.97,1870.97,1870.97,100.0,1870.97,1870.97,1870.97,1870.97,100.0
2025-03-05 12:55:00,1867.35,1867.35,1867.35,1867.35,105.0,1867.35,1867.35,1867.35,1867.35,105.0
2025-03-05 13:00:00,1867.35,1867.35,1867.35,1867.35,0.0,1867.35,1867.35,1867.35,1867.35,0.0
2025-03-05 13:05:00,1869.27,1869.27,1867.36,1867.37,900.0,1869.27,1869.27,1867.36,1867.37,900.0
2025-03-05 13:10:00,1866.38,1866.39,1866.38,1866.38,100.0,1866.38,1866.39,1866.38,1866.38,100.0
2025-03-05 13:15:00,1870.33,1870.33,1869.68,1869.69,616.0,1870.33,1870.33,1869.68,1869.69,616.0
2025-03-05 13:20:00,1869.84,1869.84,1867.97,1867.98,300.0,1869.84,1869.84,1867.97,1867.98,300.0
2025-03-05 13:25:00,1867.48,1867.86,1867.47,1867.86,400.0,1867.48,1867.86,1867.47,1867.86,400.0
2025-03-05 13:30:00,1863.06,1863.06,1863.06,1863.06,149.0,1863.06,1863.06,1863.06,1863.06,149.0
2025-03-05 13:35:00,1871.15,1871.15,1869.62,1869.62,200.0,1871.15,1871.15,1869.62,1869.62,200.0
2025-03-05 13:40:00,1869.62,1869.62,1869.62,1869.62,0.0,1869.62,1869.62,1869.62,1869.62,0.0
2025-03-05 13:45:00,1865.53,1869.0,1865.53,1869.0,965.0,1865.53,1869.0,1865.53,1869.0,965.0
2025-03-05 13:50:00,1869.0,1869.0,1869.0,1869.0,0.0,1869.0,1869.0,1869.0,1869.0,0.0
2025-03-05 13:55:00,1872.48,1872.48,1872.48,1872.48,100.0,1872.48,1872.48,1872.48,1872.48,100.0
2025-03-05 14:00:00,1869.23,1869.23,1869.23,1869.23,479.0,1869.23,1869.23,1869.23,1869.23,479.0
2025-03-05 14:05:00,1869.06,1872.92,1869.06,1869.23,616.0,1869.06,1872.92,1869.06,1869.23,616.0
2025-03-05 14:10:00,1870.0,1872.92,1869.45,1872.92,600.0,1870.0,1872.92,1869.45,1872.92,600.0
2025-03-05 14:15:00,1872.56,1872.56,1872.56,1872.56,200.0,1872.56,1872.56,1872.56,1872.56,200.0
2025-03-05 14:20:00,1871.63,1872.35,1871.63,1872.35,200.0,1871.63,1872.35,1871.63,1872.35,200.0
2025-03-05 14:25:00,1875.71,1875.71,1875.71,1875.71,400.0,1875.71,1875.71,1875.71,1875.71,400.0
2025-03-05 14:30:00,1869.24,1873.68,1869.23,1873.67,750.0,1869.24,1873.68,1869.23,1873.67,750.0
2025-03-05 14:35:00,1873.68,1877.71,1873.67,1874.48,4300.0,1873.68,1877.71,1873.67,1874.48,4300.0
2025-03-05 14:40:00,1872.73,1874.25,1872.73,1874.25,923.0,1872.73,1874.25,1872.73,1874.25,923.0
2025-03-05 14:45:00,1873.0,1877.6,1873.0,1873.98,1622.0,1873.0,1877.6,1873.0,1873.98,1622.0
2025-03-05 14:50:00,1873.98,1873.98,1873.98,1873.98,0.0,1873.98,1873.98,1873.98,1873.98,0.0
2025-03-05 14:55:00,1872.94,1872.94,1870.58,1870.58,300.0,1872.94,1872.94,1870.58,1870.58,300.0
2025-03-05 15:00:00,1870.36,1870.55,1870.07,1870.08,1108.0,1870.36,1870.55,1870.07,1870.08,1108.0
2025-03-05 15:05:00,1870.21,1871.04,1868.6,1871.04,900.0,1870.21,1871.04,1868.6,1871.04,900.0
2025-03-05 15:10:00,1871.04,1871.04,1871.04,1871.04,0.0,1871.04,1871.04,1871.04,1871.04,0.0
2025-03-05 15:15:00,1870.9,1870.9,1869.04,1869.05,300.0,1870.9,1870.9,1869.04,1869.05,300.0
2025-03-05 15:20:00,1870.6,1870.6,1870.59,1870.6,200.0,1870.6,1870.6,1870.59,1870.6,200.0
2025-03-05 15:25:00,1869.54,1874.97,1869.54,1874.87,500.0,1869.54,1874.97,1869.54,1874.87,500.0
2025-03-05 15:30:00,1873.74,1873.74,1872.13,1872.28,585.0,1873.74,1873.74,1872.13,1872.28,585.0
2025-03-05 15:35:00,1874.78,1876.12,1874.64,1876.12,400.0,1874.78,1876.12,1874.64,1876.12,400.0
2025-03-05 15:40:00,1874.91,1879.17,1874.72,1876.39,2483.0,1874.91,1879.17,1874.72,1876.39,2483.0
2025-03-05 15:45:00,1874.06,1874.06,1874.06,1874.06,106.0,1874.06,1874.06,1874.06,1874.06,106.0
2025-03-05 15:50:00,1871.37,1871.37,1867.12,1867.51,856.0,1871.37,1871.37,1867.12,1867.51,856.0
2025-03-05 15:55:00,1868.21,1875.39,1867.94,1875.39,3482.0,1868.21,1875.39,1867.94,1875.39,3482.0
2025-03-06 09:30:00,1833.73,1833.73,1814.8,1814.8,1977.0,1833.73,1833.73,1814.8,1814.8,1977.0
2025-03-06 09:35:00,1814.8,1814.8,1814.8,1814.8,0.0,1814.8,1814.8,1814.8,1814.8,0.0
2025-03-06 09:40:00,1814.8,1814.8,1814.8,1814.8,0.0,1814.8,1814.8,1814.8,1814.8,0.0
2025-03-06 09:45:00,1819.57,1831.51,1819.57,1826.39,520.0,1819.57,1831.51,1819.57,1826.39,520.0
2025-03-06 09:50:00,1831.67,1837.96,1828.68,1837.96,400.0,1831.67,1837.96,1828.68,1837.96,400.0
2025-03-06 09:55:00,1828.45,1832.64,1824.97,1832.64,1021.0,1828.45,1832.64,1824.97,1832.64,1021.0
2025-03-06 10:00:00,1827.87,1830.55,1827.86,1830.55,502.0,1827.87,1830.55,1827.86,1830.55,502.0
2025-03-06 10:05:00,1830.55,1830.55,1830.55,1830.55,0.0,1830.55,1830.55,1830.55,1830.55,0.0
2025-03-06 10:10:00,1844.07,1844.07,1833.9,1833.9,553.0,1844.07,1844.07,1833.9,1833.9,553.0
2025-03-06 10:15:00,1833.9,1833.9,1833.9,1833.9,0.0,1833.9,1833.9,1833.9,1833.9,0.0
2025-03-06 10:20:00,1853.19,1855.12,1850.76,1855.12,300.0,1853.19,1855.12,1850.76,1855.12,300.0
2025-03-06 10:25:00,1855.12,1855.12,1855.12,1855.12,400.0,1855.12,1855.12,1855.12,1855.12,400.0
2025-03-06 10:30:00,1853.88,1853.89,1851.55,1851.55,200.0,1853.88,1853.89,1851.55,1851.55,200.0
2025-03-06 10:35:00,1853.87,1869.97,1850.9,1869.97,2378.0,1853.87,1869.97,1850.9,1869.97,2378.0
2025-03-06 10:40:00,1874.65,1874.65,1868.0,1868.0,1200.0,1874.65,1874.65,1868.0,1868.0,1200.0
2025-03-06 10:45:00,1870.94,1870.94,1868.0,1868.0,400.0,1870.94,1870.94,1868.0,1868.0,400.0
2025-03-06 10:50:00,1860.62,1860.62,1855.0,1855.0,2272.0,1860.62,1860.62,1855.0,1855.0,2272.0
2025-03-06 10:55:00,1853.96,1861.62,1853.95,1861.62,200.0,1853.96,1861.62,1853.95,1861.62,200.0
2025-03-06 11:00:00,1861.05,1862.5,1861.04,1862.5,300.0,1861.05,1862.5,1861.04,1862.5,300.0
2025-03-06 11:05:00,1863.03,1863.03,1862.0,1862.0,400.0,1863.03,1863.03,1862.0,1862.0,400.0
2025-03-06 11:10:00,1860.0,1860.0,1856.32,1856.33,300.0,1860.0,1860.0,1856.32,1856.33,300.0
2025-03-06 11:15:00,1857.41,1859.1,1857.41,1859.1,200.0,1857.41,1859.1,1857.41,1859.1,200.0
2025-03-06 11:20:00,1860.78,1861.9,1858.4,1861.9,1514.0,1860.78,1861.9,1858.4,1861.9,1514.0
2025-03-06 11:25:00,1855.0,1855.92,1855.0,1855.92,300.0,1855.0,1855.92,1855.0,1855.92,300.0
2025-03-06 11:30:00,1858.44,1858.44,1856.95,1857.15,689.0,1858.44,1858.44,1856.95,1857.15,689.0
2025-03-06 11:35:00,1857.54,1857.54,1854.52,1857.46,1399.0,1857.54,1857.54,1854.52,1857.46,1399.0
2025-03-06 11:40:00,1853.16,1853.16,1853.15,1853.16,100.0,1853.16,1853.16,1853.15,1853.16,100.0
2025-03-06 11:45:00,1852.63,1852.64,1852.6,1852.6,300.0,1852.63,1852.64,1852.6,1852.6,300.0
2025-03-06 11:50:00,1853.66,1853.66,1850.41,1851.25,900.0,1853.66,1853.66,1850.41,1851.25,900.0
2025-03-06 11:55:00,1848.0,1852.42,1848.0,1849.33,1200.0,1848.0,1852.42,1848.0,1849.33,1200.0
2025-03-06 12:00:00,1849.33,1849.33,1846.07,1847.68,2600.0,1849.33,1849.33,1846.07,1847.68,2600.0
2025-03-06 12:05:00,1847.68,1850.0,1847.0,1847.68,7595.0,1847.68,1850.0,1847.0,1847.68,7595.0
2025-03-06 12:10:00,1842.84,1842.84,1842.83,1842.84,100.0,1842.84,1842.84,1842.83,1842.84,100.0
2025-03-06 12:15:00,1837.47,1837.49,1837.44,1837.44,300.0,1837.47,1837.49,1837.44,1837.44,300.0
2025-03-06 12:20:00,1842.05,1842.88,1840.45,1840.45,400.0,1842.05,1842.88,1840.45,1840.45,400.0
2025-03-06 12:25:00,1836.1,1836.1,1836.09,1836.1,100.0,1836.1,1836.1,1836.09,1836.1,100.0
2025-03-06 12:30:00,1836.1,1836.1,1836.1,1836.1,0.0,1836.1,1836.1,1836.1,1836.1,0.0
2025-03-06 12:35:00,1837.31,1837.31,1834.54,1834.54,215.0,1837.31,1837.31,1834.54,1834.54,215.0
2025-03-06 12:40:00,1838.15,1838.15,1834.45,1834.45,200.0,1838.15,1838.15,1834.45,1834.45,200.0
2025-03-06 12:45:00,1831.01,1831.01,1829.15,1829.95,400.0,1831.01,1831.01,1829.15,1829.95,400.0
2025-03-06 12:50:00,1829.95,1829.95,1829.95,1829.95,0.0,1829.95,1829.95,1829.95,1829.95,0.0
2025-03-06 12:55:00,1833.11,1835.72,1833.11,1835.72,293.0,1833.11,1835.72,1833.11,1835.72,293.0
2025-03-06 13:00:00,1836.53,1836.54,1830.0,1830.0,300.0,1836.53,1836.54,1830.0,1830.0,300.0
2025-03-06 13:05:00,1832.76,1832.76,1827.4,1829.79,700.0,1832.76,1832.76,1827.4,1829.79,700.0
2025-03-06 13:10:00,1829.79,1829.79,1829.79,1829.79,0.0,1829.79,1829.79,1829.79,1829.79,0.0
2025-03-06 13:15:00,1832.72,1832.72,1832.72,1832.72,100.0,1832.72,1832.72,1832.72,1832.72,100.0
2025-03-06 13:20:00,1832.72,1832.72,1832.72,1832.72,0.0,1832.72,1832.72,1832.72,1832.72,0.0
2025-03-06 13:25:00,1834.82,1834.82,1834.82,1834.82,100.0,1834.82,1834.82,1834.82,1834.82,100.0
2025-03-06 13:30:00,1834.94,1834.94,1834.93,1834.94,100.0,1834.94,1834.94,1834.93,1834.94,100.0
2025-03-06 13:35:00,1834.47,1834.47,1830.96,1833.68,1079.0,1834.47,1834.47,1830.96,1833.68,1079.0
2025-03-06 13:40:00,1831.82,1831.82,1830.16,1830.69,621.0,1831.82,1831.82,1830.16,1830.69,621.0
2025-03-06 13:45:00,1831.04,1831.04,1831.02,1831.03,200.0,1831.04,1831.04,1831.02,1831.03,200.0
2025-03-06 13:50:00,1833.95,1833.95,1833.94,1833.95,100.0,1833.95,1833.95,1833.94,1833.95,100.0
2025-03-06 13:55:00,1833.49,1834.72,1832.65,1833.23,500.0,1833.49,1834.72,1832.65,1833.23,500.0
2025-03-06 14:00:00,1830.34,1831.58,1826.43,1826.43,1107.0,1830.34,1831.58,1826.43,1826.43,1107.0
2025-03-06 14:05:00,1820.04,1820.04,1820.04,1820.04,100.0,1820.04,1820.04,1820.04,1820.04,100.0
2025-03-06 14:10:00,1822.3,1822.3,1820.92,1820.92,350.0,1822.3,1822.3,1820.92,1820.92,350.0
2025-03-06 14:15:00,1821.54,1821.54,1817.97,1817.97,500.0,1821.54,1821.54,1817.97,1817.97,500.0
2025-03-06 14:20:00,1815.75,1815.75,1815.74,1815.75,100.0,1815.75,1815.75,1815.74,1815.75,100.0
2025-03-06 14:25:00,1814.98,1814.98,1814.97,1814.98,100.0,1814.98,1814.98,1814.97,1814.98,100.0
2025-03-06 14:30:00,1812.99,1812.99,1809.85,1809.85,201.0,1812.99,1812.99,1809.85,1809.85,201.0
2025-03-06 14:35:00,1811.62,1811.62,1811.61,1811.62,100.0,1811.62,1811.62,1811.61,1811.62,100.0
2025-03-06 14:40:00,1811.38,1811.38,1810.86,1810.86,205.0,1811.38,1811.38,1810.86,1810.86,205.0
2025-03-06 14:45:00,1819.7,1819.7,1819.69,1819.7,100.0,1819.7,1819.7,1819.69,1819.7,100.0
2025-03-06 14:50:00,1828.9,1831.32,1828.15,1831.32,1500.0,1828.9,1831.32,1828.15,1831.32,1500.0
2025-03-06 14:55:00,1825.3,1827.9,1824.22,1824.22,1505.0,1825.3,1827.9,1824.22,1824.22,1505.0
2025-03-06 15:00:00,1824.22,1824.22,1824.22,1824.22,0.0,1824.22,1824.22,1824.22,1824.22,0.0
2025-03-06 15:05:00,1822.02,1823.76,1822.02,1823.76,400.0,1822.02,1823.76,1822.02,1823.76,400.0
2025-03-06 15:10:00,1826.13,1830.3,1825.58,1830.3,400.0,1826.13,1830.3,1825.58,1830.3,400.0
2025-03-06 15:15:00,1828.56,1828.56,1825.68,1826.98,700.0,1828.56,1828.56,1825.68,1826.98,700.0
2025-03-06 15:20:00,1823.92,1823.92,1823.46,1823.47,300.0,1823.92,1823.92,1823.46,1823.47,300.0
2025-03-06 15:25:00,1823.47,1823.47,1823.47,1823.47,0.0,1823.47,1823.47,1823.47,1823.47,0.0
2025-03-06 15:30:00,1822.58,1831.33,1822.58,1824.23,1240.0,1822.58,1831.33,1822.58,1824.23,1240.0
2025-03-06 15:35:00,1824.23,1824.23,1824.23,1824.23,304.0,1824.23,1824.23,1824.23,1824.23,304.0
2025-03-06 15:40:00,1819.75,1820.69,1815.36,1817.92,903.0,1819.75,1820.69,1815.36,1817.92,903.0
2025-03-06 15:45:00,1817.82,1817.83,1816.22,1816.23,328.0,1817.82,1817.83,1816.22,1816.23,328.0
2025-03-06 15:50:00,1817.14,1818.55,1816.11,1818.55,665.0,1817.14,1818.55,1816.11,1818.55,665.0
2025-03-06 15:55:00,1818.43,1818.72,1816.4,1816.95,2610.0,1818.43,1818.72,1816.4,1816.95,2610.0
2025-03-07 09:30:00,1819.61,1831.99,1819.61,1831.99,1227.0,1819.61,1831.99,1819.61,1831.99,1227.0
2025-03-07 09:35:00,1813.41,1826.48,1805.84,1821.1,2335.0,1813.41,1826.48,1805.84,1821.1,2335.0
2025-03-07 09:40:00,1822.75,1822.75,1821.8,1821.88,300.0,1822.75,1822.75,1821.8,1821.88,300.0
2025-03-07 09:45:00,1834.31,1848.01,1834.3,1846.02,725.0,1834.31,1848.01,1834.3,1846.02,725.0
2025-03-07 09:50:00,1854.48,1854.48,1854.47,1854.48,100.0,1854.48,1854.48,1854.47,1854.48,100.0
2025-03-07 09:55:00,1859.76,1859.76,1846.77,1846.77,706.0,1859.76,1859.76,1846.77,1846.77,706.0
2025-03-07 10:00:00,1838.77,1838.77,1838.77,1838.77,100.0,1838.77,1838.77,1838.77,1838.77,100.0
2025-03-07 10:05:00,1838.77,1838.77,1838.77,1838.77,0.0,1838.77,1838.77,1838.77,1838.77,0.0
2025-03-07 10:10:00,1835.49,1836.19,1819.73,1823.59,629.0,1835.49,1836.19,1819.73,1823.59,629.0
2025-03-07 10:15:00,1819.18,1819.18,1819.18,1819.18,100.0,1819.18,1819.18,1819.18,1819.18,100.0
2025-03-07 10:20:00,1819.18,1819.18,1819.18,1819.18,0.0,1819.18,1819.18,1819.18,1819.18,0.0
2025-03-07 10:25:00,1818.0,1820.08,1814.85,1820.08,801.0,1818.0,1820.08,1814.85,1820.08,801.0
2025-03-07 10:30:00,1819.28,1819.28,1813.07,1813.07,530.0,1819.28,1819.28,1813.07,1813.07,530.0
2025-03-07 10:35:00,1816.38,1816.38,1808.0,1808.0,803.0,1816.38,1816.38,1808.0,1808.0,803.0
2025-03-07 10:40:00,1809.63,1810.39,1809.63,1810.39,300.0,1809.63,1810.39,1809.63,1810.39,300.0
2025-03-07 10:45:00,1808.74,1818.17,1808.74,1818.17,500.0,1808.74,1818.17,1808.74,1818.17,500.0
2025-03-07 10:50:00,1820.73,1820.73,1812.66,1812.66,449.0,1820.73,1820.73,1812.66,1812.66,449.0
2025-03-07 10:55:00,1814.09,1815.06,1814.09,1815.06,300.0,1814.09,1815.06,1814.09,1815.06,300.0
2025-03-07 11:00:00,1812.79,1812.79,1809.37,1809.37,300.0,1812.79,1812.79,1809.37,1809.37,300.0
2025-03-07 11:05:00,1809.37,1809.37,1809.37,1809.37,0.0,1809.37,1809.37,1809.37,1809.37,0.0
2025-03-07 11:10:00,1812.26,1812.26,1808.8,1810.43,350.0,1812.26,1812.26,1808.8,1810.43,350.0
2025-03-07 11:15:00,1806.84,1807.72,1800.0,1800.0,1400.0,1806.84,1807.72,1800.0,1800.0,1400.0
2025-03-07 11:20:00,1800.0,1800.0,1800.0,1800.0,0.0,1800.0,1800.0,1800.0,1800.0,0.0
2025-03-07 11:25:00,1789.88,1795.0,1782.0,1795.0,1649.0,1789.88,1795.0,1782.0,1795.0,1649.0
2025-03-07 11:30:00,1795.0,1795.0,1795.0,1795.0,0.0,1795.0,1795.0,1795.0,1795.0,0.0
2025-03-07 11:35:00,1786.72,1786.72,1784.17,1784.17,400.0,1786.72,1786.72,1784.17,1784.17,400.0
2025-03-07 11:40:00,1782.22,1783.07,1774.69,1782.84,1528.0,1782.22,1783.07,1774.69,1782.84,1528.0
2025-03-07 11:45:00,1782.84,1782.84,1782.84,1782.84,0.0,1782.84,1782.84,1782.84,1782.84,0.0
2025-03-07 11:50:00,1774.94,1775.65,1771.82,1771.82,500.0,1774.94,1775.65,1771.82,1771.82,500.0
2025-03-07 11:55:00,1775.31,1776.36,1774.76,1774.76,765.0,1775.31,1776.36,1774.76,1774.76,765.0
2025-03-07 12:00:00,1777.9,1777.9,1773.47,1776.72,630.0,1777.9,1777.9,1773.47,1776.72,630.0
2025-03-07 12:05:00,1776.72,1776.72,1776.72,1776.72,0.0,1776.72,1776.72,1776.72,1776.72,0.0
2025-03-07 12:10:00,1779.47,1779.47,1776.98,1778.09,1600.0,1779.47,1779.47,1776.98,1778.09,1600.0
2025-03-07 12:15:00,1779.4,1779.4,1774.19,1774.19,200.0,1779.4,1779.4,1774.19,1774.19,200.0
2025-03-07 12:20:00,1771.99,1772.64,1767.2,1772.64,1404.0,1771.99,1772.64,1767.2,1772.64,1404.0
2025-03-07 12:25:00,1772.64,1772.64,1772.64,1772.64,0.0,1772.64,1772.64,1772.64,1772.64,0.0
2025-03-07 12:30:00,1780.69,1780.69,1780.69,1780.69,100.0,1780.69,1780.69,1780.69,1780.69,100.0
2025-03-07 12:35:00,1780.69,1780.69,1780.69,1780.69,0.0,1780.69,1780.69,1780.69,1780.69,0.0
2025-03-07 12:40:00,1786.7,1786.74,1786.7,1786.74,300.0,1786.7,1786.74,1786.7,1786.74,300.0
2025-03-07 12:45:00,1791.47,1791.67,1791.47,1791.67,806.0,1791.47,1791.67,1791.47,1791.67,806.0
2025-03-07 12:50:00,1791.58,1792.81,1788.03,1792.81,900.0,1791.58,1792.81,1788.03,1792.81,900.0
2025-03-07 12:55:00,1795.47,1797.86,1791.36,1797.86,1200.0,1795.47,1797.86,1791.36,1797.86,1200.0
2025-03-07 13:00:00,1789.58,1790.6,1789.58,1790.6,600.0,1789.58,1790.6,1789.58,1790.6,600.0
2025-03-07 13:05:00,1794.11,1800.0,1794.0,1794.0,1017.0,1794.11,1800.0,1794.0,1794.0,1017.0
2025-03-07 13:10:00,1793.5,1793.5,1793.5,1793.5,205.0,1793.5,1793.5,1793.5,1793.5,205.0
2025-03-07 13:15:00,1798.04,1798.04,1798.03,1798.04,100.0,1798.04,1798.04,1798.03,1798.04,100.0
2025-03-07 13:20:00,1798.04,1798.04,1798.04,1798.04,0.0,1798.04,1798.04,1798.04,1798.04,0.0
2025-03-07 13:25:00,1794.83,1795.39,1794.83,1795.39,300.0,1794.83,1795.39,1794.83,1795.39,300.0
2025-03-07 13:30:00,1797.18,1797.18,1796.14,1796.23,5292.0,1797.18,1797.18,1796.14,1796.23,5292.0
2025-03-07 13:35:00,1799.77,1799.77,1799.0,1799.0,321.0,1799.77,1799.77,1799.0,1799.0,321.0
2025-03-07 13:40:00,1799.0,1799.0,1799.0,1799.0,0.0,1799.0,1799.0,1799.0,1799.0,0.0
2025-03-07 13:45:00,1805.69,1805.69,1805.68,1805.69,3600.0,1805.69,1805.69,1805.68,1805.69,3600.0
2025-03-07 13:50:00,1812.99,1817.04,1812.95,1817.04,711.0,1812.99,1817.04,1812.95,1817.04,711.0
2025-03-07 13:55:00,1816.39,1816.4,1816.39,1816.39,200.0,1816.39,1816.4,1816.39,1816.39,200.0
2025-03-07 14:00:00,1816.39,1816.39,1816.39,1816.39,0.0,1816.39,1816.39,1816.39,1816.39,0.0
2025-03-07 14:05:00,1823.99,1823.99,1811.93,1811.93,4283.0,1823.99,1823.99,1811.93,1811.93,4283.0
2025-03-07 14:10:00,1805.24,1813.79,1804.96,1813.79,800.0,1805.24,1813.79,1804.96,1813.79,800.0
2025-03-07 14:15:00,1813.55,1813.55,1813.3,1813.31,321.0,1813.55,1813.55,1813.3,1813.31,321.0
2025-03-07 14:20:00,1812.47,1812.62,1812.47,1812.62,206.0,1812.47,1812.62,1812.47,1812.62,206.0
2025-03-07 14:25:00,1815.79,1815.79,1814.37,1814.37,200.0,1815.79,1815.79,1814.37,1814.37,200.0
2025-03-07 14:30:00,1815.28,1815.29,1815.28,1815.28,100.0,1815.28,1815.29,1815.28,1815.28,100.0
2025-03-07 14:35:00,1821.03,1821.03,1817.75,1817.75,300.0,1821.03,1821.03,1817.75,1817.75,300.0
2025-03-07 14:40:00,1817.75,1817.75,1817.75,1817.75,0.0,1817.75,1817.75,1817.75,1817.75,0.0
2025-03-07 14:45:00,1816.23,1819.37,1816.23,1819.37,300.0,1816.23,1819.37,1816.23,1819.37,300.0
2025-03-07 14:50:00,1819.83,1819.83,1819.83,1819.83,300.0,1819.83,1819.83,1819.83,1819.83,300.0
2025-03-07 14:55:00,1818.04,1818.04,1818.03,1818.04,100.0,1818.04,1818.04,1818.03,1818.04,100.0
2025-03-07 15:00:00,1815.06,1817.63,1815.06,1817.63,265.0,1815.06,1817.63,1815.06,1817.63,265.0
2025-03-07 15:05:00,1822.0,1822.0,1822.0,1822.0,1280.0,1822.0,1822.0,1822.0,1822.0,1280.0
2025-03-07 15:10:00,1831.38,1831.38,1830.22,1830.23,500.0,1831.38,1831.38,1830.22,1830.23,500.0
2025-03-07 15:15:00,1832.37,1833.93,1832.37,1833.93,200.0,1832.37,1833.93,1832.37,1833.93,200.0
2025-03-07 15:20:00,1828.73,1829.68,1828.73,1829.68,200.0,1828.73,1829.68,1828.73,1829.68,200.0
2025-03-07 15:25:00,1830.59,1832.91,1830.59,1832.91,600.0,1830.59,1832.91,1830.59,1832.91,600.0
2025-03-07 15:30:00,1833.69,1835.47,1832.91,1835.47,907.0,1833.69,1835.47,1832.91,1835.47,907.0
2025-03-07 15:35:00,1836.11,1836.11,1829.38,1829.52,1110.0,1836.11,1836.11,1829.38,1829.52,1110.0
2025-03-07 15:40:00,1825.7,1831.46,1825.69,1828.49,2100.0,1825.7,1831.46,1825.69,1828.49,2100.0
2025-03-07 15:45:00,1834.11,1834.11,1834.11,1834.11,100.0,1834.11,1834.11,1834.11,1834.11,100.0
2025-03-07 15:50:00,1834.37,1834.38,1823.65,1830.86,3256.0,1834.37,1834.38,1823.65,1830.86,3256.0
2025-03-07 15:55:00,1833.86,1836.9,1833.86,1836.18,4230.0,1833.86,1836.9,1833.86,1836.18,4230.0
2025-03-10 09:30:00,1790.61,1790.61,1764.15,1767.29,1813.0,1790.61,1790.61,1764.15,1767.29,1813.0
2025-03-10 09:35:00,1767.29,1767.29,1758.52,1758.52,2100.0,1767.29,1767.29,1758.52,1758.52,2100.0
2025-03-10 09:40:00,1757.91,1771.96,1757.91,1767.15,1800.0,1757.91,1771.96,1757.91,1767.15,1800.0
2025-03-10 09:45:00,1768.63,1768.63,1768.63,1768.63,218.0,1768.63,1768.63,1768.63,1768.63,218.0
2025-03-10 09:50:00,1763.43,1763.43,1763.43,1763.43,100.0,1763.43,1763.43,1763.43,1763.43,100.0
2025-03-10 09:55:00,1760.29,1760.29,1760.29,1760.29,100.0,1760.29,1760.29,1760.29,1760.29,100.0
2025-03-10 10:00:00,1755.12,1755.54,1750.04,1750.04,400.0,1755.12,1755.54,1750.04,1750.04,400.0
2025-03-10 10:05:00,1751.11,1751.11,1743.39,1747.47,2109.0,1751.11,1751.11,1743.39,1747.47,2109.0
2025-03-10 10:10:00,1741.55,1741.55,1741.55,1741.55,100.0,1741.55,1741.55,1741.55,1741.55,100.0
2025-03-10 10:15:00,1739.23,1739.23,1739.23,1739.23,200.0,1739.23,1739.23,1739.23,1739.23,200.0
2025-03-10 10:20:00,1739.23,1739.23,1739.23,1739.23,0.0,1739.23,1739.23,1739.23,1739.23,0.0
2025-03-10 10:25:00,1740.58,1740.58,1735.89,1735.89,721.0,1740.58,1740.58,1735.89,1735.89,721.0
2025-03-10 10:30:00,1737.85,1745.11,1725.57,1725.57,2562.0,1737.85,1745.11,1725.57,1725.57,2562.0
2025-03-10 10:35:00,1727.12,1727.12,1720.87,1724.56,788.0,1727.12,1727.12,1720.87,1724.56,788.0
2025-03-10 10:40:00,1720.52,1720.52,1709.84,1709.85,1113.0,1720.52,1720.52,1709.84,1709.85,1113.0
2025-03-10 10:45:00,1719.5,1720.3,1719.2,1719.5,500.0,1719.5,1720.3,1719.2,1719.5,500.0
2025-03-10 10:50:00,1718.02,1721.1,1711.31,1716.32,1103.0,1718.02,1721.1,1711.31,1716.32,1103.0
2025-03-10 10:55:00,1718.6,1718.6,1718.6,1718.6,147.0,1718.6,1718.6,1718.6,1718.6,147.0
2025-03-10 11:00:00,1725.97,1725.97,1722.91,1723.43,300.0,1725.97,1725.97,1722.91,1723.43,300.0
2025-03-10 11:05:00,1712.51,1723.3,1712.51,1723.3,900.0,1712.51,1723.3,1712.51,1723.3,900.0
2025-03-10 11:10:00,1722.06,1722.06,1720.09,1720.09,200.0,1722.06,1722.06,1720.09,1720.09,200.0
2025-03-10 11:15:00,1710.0,1718.5,1710.0,1718.5,1451.0,1710.0,1718.5,1710.0,1718.5,1451.0
2025-03-10 11:20:00,1718.5,1718.5,1718.5,1718.5,0.0,1718.5,1718.5,1718.5,1718.5,0.0
2025-03-10 11:25:00,1712.46,1712.46,1712.45,1712.46,100.0,1712.46,1712.46,1712.45,1712.46,100.0
2025-03-10 11:30:00,1715.25,1715.25,1715.25,1715.25,120.0,1715.25,1715.25,1715.25,1715.25,120.0
2025-03-10 11:35:00,1715.25,1715.25,1715.25,1715.25,0.0,1715.25,1715.25,1715.25,1715.25,0.0
2025-03-10 11:40:00,1715.25,1715.25,1715.25,1715.25,0.0,1715.25,1715.25,1715.25,1715.25,0.0
2025-03-10 11:45:00,1707.16,1720.13,1707.16,1720.13,953.0,1707.16,1720.13,1707.16,1720.13,953.0
2025-03-10 11:50:00,1716.31,1716.31,1716.31,1716.31,200.0,1716.31,1716.31,1716.31,1716.31,200.0
2025-03-10 11:55:00,1716.31,1716.31,1716.31,1716.31,0.0,1716.31,1716.31,1716.31,1716.31,0.0
2025-03-10 12:00:00,1714.27,1714.27,1714.27,1714.27,100.0,1714.27,1714.27,1714.27,1714.27,100.0
2025-03-10 12:05:00,1710.62,1710.62,1710.03,1710.03,307.0,1710.62,1710.62,1710.03,1710.03,307.0
2025-03-10 12:10:00,1711.06,1711.06,1711.05,1711.06,100.0,1711.06,1711.06,1711.05,1711.06,100.0
2025-03-10 12:15:00,1712.54,1712.54,1708.89,1712.51,400.0,1712.54,1712.54,1708.89,1712.51,400.0
2025-03-10 12:20:00,1712.51,1712.51,1712.51,1712.51,0.0,1712.51,1712.51,1712.51,1712.51,0.0
2025-03-10 12:25:00,1709.04,1711.85,1709.04,1711.85,465.0,1709.04,1711.85,1709.04,1711.85,465.0
2025-03-10 12:30:00,1717.25,1717.25,1717.25,1717.25,100.0,1717.25,1717.25,1717.25,1717.25,100.0
2025-03-10 12:35:00,1719.23,1719.23,1718.07,1718.07,200.0,1719.23,1719.23,1718.07,1718.07,200.0
2025-03-10 12:40:00,1712.28,1712.28,1712.28,1712.28,100.0,1712.28,1712.28,1712.28,1712.28,100.0
2025-03-10 12:45:00,1708.18,1710.31,1708.18,1710.31,200.0,1708.18,1710.31,1708.18,1710.31,200.0
2025-03-10 12:50:00,1711.68,1712.18,1711.68,1712.18,300.0,1711.68,1712.18,1711.68,1712.18,300.0
2025-03-10 12:55:00,1712.58,1712.58,1712.58,1712.58,100.0,1712.58,1712.58,1712.58,1712.58,100.0
2025-03-10 13:00:00,1708.15,1708.79,1706.78,1706.78,500.0,1708.15,1708.79,1706.78,1706.78,500.0
2025-03-10 13:05:00,1703.48,1703.48,1703.48,1703.48,100.0,1703.48,1703.48,1703.48,1703.48,100.0
2025-03-10 13:10:00,1703.01,1710.85,1703.0,1710.0,1124.0,1703.01,1710.85,1703.0,1710.0,1124.0
2025-03-10 13:15:00,1710.0,1710.0,1710.0,1710.0,0.0,1710.0,1710.0,1710.0,1710.0,0.0
2025-03-10 13:20:00,1706.19,1713.51,1706.18,1713.5,1200.0,1706.19,1713.51,1706.18,1713.5,1200.0
2025-03-10 13:25:00,1712.67,1712.67,1712.67,1712.67,100.0,1712.67,1712.67,1712.67,1712.67,100.0
2025-03-10 13:30:00,1707.91,1707.93,1706.45,1706.45,307.0,1707.91,1707.93,1706.45,1706.45,307.0
2025-03-10 13:35:00,1706.45,1706.45,1706.45,1706.45,0.0,1706.45,1706.45,1706.45,1706.45,0.0
2025-03-10 13:40:00,1703.14,1703.14,1699.07,1699.07,342.0,1703.14,1703.14,1699.07,1699.07,342.0
2025-03-10 13:45:00,1703.13,1703.32,1697.39,1697.39,1100.0,1703.13,1703.32,1697.39,1697.39,1100.0
2025-03-10 13:50:00,1697.85,1699.63,1697.85,1699.63,300.0,1697.85,1699.63,1697.85,1699.63,300.0
2025-03-10 13:55:00,1699.12,1699.12,1699.11,1699.12,262.0,1699.12,1699.12,1699.11,1699.12,262.0
2025-03-10 14:00:00,1695.01,1697.07,1695.01,1695.48,306.0,1695.01,1697.07,1695.01,1695.48,306.0
2025-03-10 14:05:00,1689.72,1692.06,1689.72,1692.06,400.0,1689.72,1692.06,1689.72,1692.06,400.0
2025-03-10 14:10:00,1696.23,1696.23,1695.44,1695.44,292.0,1696.23,1696.23,1695.44,1695.44,292.0
2025-03-10 14:15:00,1695.0,1695.0,1695.0,1695.0,100.0,1695.0,1695.0,1695.0,1695.0,100.0
2025-03-10 14:20:00,1692.25,1695.9,1692.24,1695.29,1040.0,1692.25,1695.9,1692.24,1695.29,1040.0
2025-03-10 14:25:00,1695.23,1695.67,1690.86,1695.34,1436.0,1695.23,1695.67,1690.86,1695.34,1436.0
2025-03-10 14:30:00,1695.34,1700.26,1695.34,1700.26,945.0,1695.34,1700.26,1695.34,1700.26,945.0
2025-03-10 14:35:00,1699.72,1703.5,1699.01,1703.25,1040.0,1699.72,1703.5,1699.01,1703.25,1040.0
2025-03-10 14:40:00,1701.57,1704.36,1701.56,1704.36,300.0,1701.57,1704.36,1701.56,1704.36,300.0
2025-03-10 14:45:00,1704.36,1704.36,1704.36,1704.36,600.0,1704.36,1704.36,1704.36,1704.36,600.0
2025-03-10 14:50:00,1700.93,1700.93,1699.44,1699.44,400.0,1700.93,1700.93,1699.44,1699.44,400.0
2025-03-10 14:55:00,1697.72,1697.72,1697.72,1697.72,100.0,1697.72,1697.72,1697.72,1697.72,100.0
2025-03-10 15:00:00,1699.2,1699.2,1697.34,1697.35,404.0,1699.2,1699.2,1697.34,1697.35,404.0
2025-03-10 15:05:00,1696.0,1696.0,1691.13,1693.29,735.0,1696.0,1696.0,1691.13,1693.29,735.0
2025-03-10 15:10:00,1696.61,1696.61,1696.61,1696.61,100.0,1696.61,1696.61,1696.61,1696.61,100.0
2025-03-10 15:15:00,1703.49,1704.01,1702.94,1702.95,753.0,1703.49,1704.01,1702.94,1702.95,753.0
2025-03-10 15:20:00,1702.95,1709.15,1702.94,1705.84,1600.0,1702.95,1709.15,1702.94,1705.84,1600.0
2025-03-10 15:25:00,1709.04,1712.88,1709.0,1712.88,3415.0,1709.04,1712.88,1709.0,1712.88,3415.0
2025-03-10 15:30:00,1717.19,1717.19,1712.04,1715.31,8774.0,1717.19,1717.19,1712.04,1715.31,8774.0
2025-03-10 15:35:00,1715.22,1715.23,1705.13,1709.22,3847.0,1715.22,1715.23,1705.13,1709.22,3847.0
2025-03-10 15:40:00,1709.22,1709.22,1709.22,1709.22,0.0,1709.22,1709.22,1709.22,1709.22,0.0
2025-03-10 15:45:00,1692.82,1696.04,1691.51,1696.04,1100.0,1692.82,1696.04,1691.51,1696.04,1100.0
2025-03-10 15:50:00,1696.0,1696.0,1688.8,1692.85,1433.0,1696.0,1696.0,1688.8,1692.85,1433.0
2025-03-10 15:55:00,1693.47,1702.41,1693.47,1695.34,10239.0,1693.47,1702.41,1693.47,1695.34,10239.0
2025-03-11 09:30:00,1695.35,1695.35,1685.0,1687.52,1989.0,1695.35,1695.35,1685.0,1687.52,1989.0
2025-03-11 09:35:00,1700.0,1700.0,1700.0,1700.0,100.0,1700.0,1700.0,1700.0,1700.0,100.0
2025-03-11 09:40:00,1700.0,1700.0,1700.0,1700.0,0.0,1700.0,1700.0,1700.0,1700.0,0.0
2025-03-11 09:45:00,1696.71,1700.0,1696.71,1700.0,300.0,1696.71,1700.0,1696.71,1700.0,300.0
2025-03-11 09:50:00,1697.88,1697.88,1697.88,1697.88,100.0,1697.88,1697.88,1697.88,1697.88,100.0
2025-03-11 09:55:00,1689.46,1689.46,1689.46,1689.46,100.0,1689.46,1689.46,1689.46,1689.46,100.0
2025-03-11 10:00:00,1689.46,1689.46,1689.46,1689.46,0.0,1689.46,1689.46,1689.46,1689.46,0.0
2025-03-11 10:05:00,1689.46,1689.46,1689.46,1689.46,0.0,1689.46,1689.46,1689.46,1689.46,0.0
2025-03-11 10:10:00,1683.4,1683.4,1676.85,1678.74,763.0,1683.4,1683.4,1676.85,1678.74,763.0
2025-03-11 10:15:00,1680.13,1684.94,1679.27,1681.82,674.0,1680.13,1684.94,1679.27,1681.82,674.0
2025-03-11 10:20:00,1681.82,1681.82,1681.82,1681.82,0.0,1681.82,1681.82,1681.82,1681.82,0.0
2025-03-11 10:25:00,1681.82,1681.82,1681.82,1681.82,0.0,1681.82,1681.82,1681.82,1681.82,0.0
2025-03-11 10:30:00,1677.06,1682.66,1677.06,1682.66,200.0,1677.06,1682.66,1677.06,1682.66,200.0
2025-03-11 10:35:00,1679.27,1679.27,1679.27,1679.27,100.0,1679.27,1679.27,1679.27,1679.27,100.0
2025-03-11 10:40:00,1682.54,1682.54,1682.54,1682.54,100.0,1682.54,1682.54,1682.54,1682.54,100.0
2025-03-11 10:45:00,1694.72,1695.13,1694.72,1695.13,200.0,1694.72,1695.13,1694.72,1695.13,200.0
2025-03-11 10:50:00,1699.79,1699.79,1699.79,1699.79,105.0,1699.79,1699.79,1699.79,1699.79,105.0
2025-03-11 10:55:00,1705.84,1712.08,1705.52,1712.08,719.0,1705.84,1712.08,1705.52,1712.08,719.0
2025-03-11 11:00:00,1702.1,1706.07,1702.1,1706.07,689.0,1702.1,1706.07,1702.1,1706.07,689.0
2025-03-11 11:05:00,1706.07,1706.07,1706.07,1706.07,0.0,1706.07,1706.07,1706.07,1706.07,0.0
2025-03-11 11:10:00,1706.42,1712.81,1705.03,1712.81,2269.0,1706.42,1712.81,1705.03,1712.81,2269.0
2025-03-11 11:15:00,1719.45,1725.81,1719.44,1725.63,300.0,1719.45,1725.81,1719.44,1725.63,300.0
2025-03-11 11:20:00,1725.63,1725.63,1725.63,1725.63,0.0,1725.63,1725.63,1725.63,1725.63,0.0
2025-03-11 11:25:00,1725.23,1725.23,1725.23,1725.23,208.0,1725.23,1725.23,1725.23,1725.23,208.0
2025-03-11 11:30:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:35:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:40:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:45:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:50:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:55:00,1723.08,1725.0,1722.91,1723.03,500.0,1723.08,1725.0,1722.91,1723.03,500.0
2025-03-11 12:00:00,1720.67,1722.89,1720.66,1722.88,200.0,1720.67,1722.89,1720.66,1722.88,200.0
2025-03-11 12:05:00,1720.0,1720.0,1720.0,1720.0,100.0,1720.0,1720.0,1720.0,1720.0,100.0
2025-03-11 12:10:00,1719.86,1719.86,1719.86,1719.86,100.0,1719.86,1719.86,1719.86,1719.86,100.0
2025-03-11 12:15:00,1719.86,1719.86,1719.86,1719.86,0.0,1719.86,1719.86,1719.86,1719.86,0.0
2025-03-11 12:20:00,1719.86,1719.86,1719.86,1719.86,0.0,1719.86,1719.86,1719.86,1719.86,0.0
2025-03-11 12:25:00,1719.86,1719.86,1719.86,1719.86,0.0,1719.86,1719.86,1719.86,1719.86,0.0
2025-03-11 12:30:00,1719.86,1719.86,1719.86,1719.86,0.0,1719.86,1719.86,1719.86,1719.86,0.0
2025-03-11 12:35:00,1725.86,1726.02,1724.97,1724.97,400.0,1725.86,1726.02,1724.97,1724.97,400.0
2025-03-11 12:40:00,1725.24,1728.41,1725.24,1728.4,200.0,1725.24,1728.41,1725.24,1728.4,200.0
2025-03-11 12:45:00,1728.4,1728.4,1728.4,1728.4,0.0,1728.4,1728.4,1728.4,1728.4,0.0
2025-03-11 12:50:00,1725.52,1725.52,1725.3,1725.31,200.0,1725.52,1725.52,1725.3,1725.31,200.0
2025-03-11 12:55:00,1730.0,1735.09,1729.46,1729.46,800.0,1730.0,1735.09,1729.46,1729.46,800.0
2025-03-11 13:00:00,1725.42,1727.79,1725.42,1727.79,300.0,1725.42,1727.79,1725.42,1727.79,300.0
2025-03-11 13:05:00,1727.61,1727.61,1726.71,1726.71,300.0,1727.61,1727.61,1726.71,1726.71,300.0
2025-03-11 13:10:00,1723.89,1724.69,1722.05,1724.51,850.0,1723.89,1724.69,1722.05,1724.51,850.0
2025-03-11 13:15:00,1720.88,1720.89,1720.88,1720.88,100.0,1720.88,1720.89,1720.88,1720.88,100.0
2025-03-11 13:20:00,1719.99,1719.99,1719.57,1719.58,400.0,1719.99,1719.99,1719.57,1719.58,400.0
2025-03-11 13:25:00,1719.14,1719.14,1719.14,1719.14,192.0,1719.14,1719.14,1719.14,1719.14,192.0
2025-03-11 13:30:00,1719.14,1719.14,1719.14,1719.14,0.0,1719.14,1719.14,1719.14,1719.14,0.0
2025-03-11 13:35:00,1719.14,1719.14,1719.14,1719.14,0.0,1719.14,1719.14,1719.14,1719.14,0.0
2025-03-11 13:40:00,1722.85,1727.48,1722.85,1723.18,3805.0,1722.85,1727.48,1722.85,1723.18,3805.0
2025-03-11 13:45:00,1724.01,1725.18,1723.07,1723.16,900.0,1724.01,1725.18,1723.07,1723.16,900.0
2025-03-11 13:50:00,1723.16,1723.16,1723.16,1723.16,0.0,1723.16,1723.16,1723.16,1723.16,0.0
2025-03-11 13:55:00,1713.28,1716.6,1713.28,1716.43,324.0,1713.28,1716.6,1713.28,1716.43,324.0
2025-03-11 14:00:00,1716.43,1719.24,1716.43,1719.24,1248.0,1716.43,1719.24,1716.43,1719.24,1248.0
2025-03-11 14:05:00,1718.98,1723.04,1718.97,1723.04,400.0,1718.98,1723.04,1718.97,1723.04,400.0
2025-03-11 14:10:00,1723.35,1723.35,1723.34,1723.35,145.0,1723.35,1723.35,1723.34,1723.35,145.0
2025-03-11 14:15:00,1736.69,1736.69,1736.69,1736.69,100.0,1736.69,1736.69,1736.69,1736.69,100.0
2025-03-11 14:20:00,1736.69,1736.69,1736.69,1736.69,0.0,1736.69,1736.69,1736.69,1736.69,0.0
2025-03-11 14:25:00,1737.31,1737.31,1737.31,1737.31,200.0,1737.31,1737.31,1737.31,1737.31,200.0
2025-03-11 14:30:00,1737.31,1737.31,1737.31,1737.31,0.0,1737.31,1737.31,1737.31,1737.31,0.0
2025-03-11 14:35:00,1733.82,1733.82,1733.81,1733.82,100.0,1733.82,1733.82,1733.81,1733.82,100.0
2025-03-11 14:40:00,1737.08,1741.28,1733.98,1740.46,2506.0,1737.08,1741.28,1733.98,1740.46,2506.0
2025-03-11 14:45:00,1742.97,1743.35,1737.99,1740.88,2400.0,1742.97,1743.35,1737.99,1740.88,2400.0
2025-03-11 14:50:00,1743.07,1744.85,1743.07,1744.85,400.0,1743.07,1744.85,1743.07,1744.85,400.0
2025-03-11 14:55:00,1742.21,1747.56,1741.09,1747.56,1394.0,1742.21,1747.56,1741.09,1747.56,1394.0
2025-03-11 15:00:00,1751.37,1751.37,1742.91,1744.04,979.0,1751.37,1751.37,1742.91,1744.04,979.0
2025-03-11 15:05:00,1749.73,1749.73,1749.72,1749.73,100.0,1749.73,1749.73,1749.72,1749.73,100.0
2025-03-11 15:10:00,1748.38,1748.38,1743.91,1743.91,600.0,1748.38,1748.38,1743.91,1743.91,600.0
2025-03-11 15:15:00,1735.67,1738.28,1735.5,1738.28,400.0,1735.67,1738.28,1735.5,1738.28,400.0
2025-03-11 15:20:00,1736.39,1737.08,1736.39,1737.07,505.0,1736.39,1737.08,1736.39,1737.07,505.0
2025-03-11 15:25:00,1726.68,1733.27,1725.5,1725.51,800.0,1726.68,1733.27,1725.5,1725.51,800.0
2025-03-11 15:30:00,1726.21,1727.0,1722.9,1724.39,3775.0,1726.21,1727.0,1722.9,1724.39,3775.0
2025-03-11 15:35:00,1723.11,1724.77,1718.64,1718.64,1900.0,1723.11,1724.77,1718.64,1718.64,1900.0
2025-03-11 15:40:00,1716.62,1719.44,1716.62,1718.74,400.0,1716.62,1719.44,1716.62,1718.74,400.0
2025-03-11 15:45:00,1718.74,1721.39,1718.05,1721.28,900.0,1718.74,1721.39,1718.05,1721.28,900.0
2025-03-11 15:50:00,1723.22,1723.22,1716.5,1720.92,1676.0,1723.22,1723.22,1716.5,1720.92,1676.0
2025-03-11 15:55:00,1720.0,1727.96,1719.42,1721.18,10841.0,1720.0,1727.96,1719.42,1721.18,10841.0
2025-03-12 09:30:00,1756.02,1775.0,1731.41,1765.22,1902.0,1756.02,1775.0,1731.41,1765.22,1902.0
2025-03-12 09:35:00,1756.44,1762.64,1756.44,1762.63,407.0,1756.44,1762.64,1756.44,1762.63,407.0
2025-03-12 09:40:00,1761.12,1761.74,1758.76,1761.74,651.0,1761.12,1761.74,1758.76,1761.74,651.0
2025-03-12 09:45:00,1763.75,1763.75,1763.75,1763.75,100.0,1763.75,1763.75,1763.75,1763.75,100.0
2025-03-12 09:50:00,1759.77,1762.71,1757.95,1762.71,814.0,1759.77,1762.71,1757.95,1762.71,814.0
2025-03-12 09:55:00,1760.0,1760.0,1757.62,1758.14,2105.0,1760.0,1760.0,1757.62,1758.14,2105.0
2025-03-12 10:00:00,1759.45,1760.74,1759.45,1760.74,300.0,1759.45,1760.74,1759.45,1760.74,300.0
2025-03-12 10:05:00,1762.88,1762.88,1762.87,1762.88,128.0,1762.88,1762.88,1762.87,1762.88,128.0
2025-03-12 10:10:00,1766.58,1766.58,1766.35,1766.35,200.0,1766.58,1766.58,1766.35,1766.35,200.0
2025-03-12 10:15:00,1758.43,1760.0,1755.59,1756.25,840.0,1758.43,1760.0,1755.59,1756.25,840.0
2025-03-12 10:20:00,1758.18,1759.19,1756.8,1759.19,511.0,1758.18,1759.19,1756.8,1759.19,511.0
2025-03-12 10:25:00,1763.56,1764.35,1762.36,1762.36,400.0,1763.56,1764.35,1762.36,1762.36,400.0
2025-03-12 10:30:00,1760.06,1764.85,1760.06,1762.32,703.0,1760.06,1764.85,1760.06,1762.32,703.0
2025-03-12 10:35:00,1763.04,1763.04,1758.09,1760.28,500.0,1763.04,1763.04,1758.09,1760.28,500.0
2025-03-12 10:40:00,1757.97,1757.97,1755.12,1755.13,300.0,1757.97,1757.97,1755.12,1755.13,300.0
2025-03-12 10:45:00,1757.72,1758.87,1754.86,1754.86,388.0,1757.72,1758.87,1754.86,1754.86,388.0
2025-03-12 10:50:00,1750.83,1750.83,1750.42,1750.43,300.0,1750.83,1750.83,1750.42,1750.43,300.0
2025-03-12 10:55:00,1750.61,1750.61,1742.26,1749.97,1000.0,1750.61,1750.61,1742.26,1749.97,1000.0
2025-03-12 11:00:00,1751.1,1751.1,1745.33,1746.66,900.0,1751.1,1751.1,1745.33,1746.66,900.0
2025-03-12 11:05:00,1746.66,1746.66,1746.66,1746.66,0.0,1746.66,1746.66,1746.66,1746.66,0.0
2025-03-12 11:10:00,1748.78,1752.08,1746.03,1752.08,1746.0,1748.78,1752.08,1746.03,1752.08,1746.0
2025-03-12 11:15:00,1752.08,1752.08,1752.08,1752.08,0.0,1752.08,1752.08,1752.08,1752.08,0.0
2025-03-12 11:20:00,1752.08,1752.08,1752.08,1752.08,0.0,1752.08,1752.08,1752.08,1752.08,0.0
2025-03-12 11:25:00,1756.49,1756.49,1756.49,1756.49,100.0,1756.49,1756.49,1756.49,1756.49,100.0
2025-03-12 11:30:00,1756.49,1756.49,1756.49,1756.49,0.0,1756.49,1756.49,1756.49,1756.49,0.0
2025-03-12 11:35:00,1759.23,1759.23,1758.74,1758.74,200.0,1759.23,1759.23,1758.74,1758.74,200.0
2025-03-12 11:40:00,1761.8,1764.94,1761.8,1764.94,200.0,1761.8,1764.94,1761.8,1764.94,200.0
2025-03-12 11:45:00,1763.43,1763.43,1763.43,1763.43,100.0,1763.43,1763.43,1763.43,1763.43,100.0
2025-03-12 11:50:00,1763.43,1763.43,1763.43,1763.43,0.0,1763.43,1763.43,1763.43,1763.43,0.0
2025-03-12 11:55:00,1763.63,1766.21,1760.6,1766.21,1004.0,1763.63,1766.21,1760.6,1766.21,1004.0
2025-03-12 12:00:00,1766.21,1766.21,1766.21,1766.21,0.0,1766.21,1766.21,1766.21,1766.21,0.0
2025-03-12 12:05:00,1765.85,1765.85,1762.42,1765.85,473.0,1765.85,1765.85,1762.42,1765.85,473.0
2025-03-12 12:10:00,1766.94,1766.94,1764.62,1766.94,500.0,1766.94,1766.94,1764.62,1766.94,500.0
2025-03-12 12:15:00,1771.49,1771.92,1771.48,1771.92,200.0,1771.49,1771.92,1771.48,1771.92,200.0
2025-03-12 12:20:00,1774.57,1777.2,1774.57,1777.2,708.0,1774.57,1777.2,1774.57,1777.2,708.0
2025-03-12 12:25:00,1775.13,1775.7,1775.05,1775.7,900.0,1775.13,1775.7,1775.05,1775.7,900.0
2025-03-12 12:30:00,1780.95,1780.95,1780.95,1780.95,100.0,1780.95,1780.95,1780.95,1780.95,100.0
2025-03-12 12:35:00,1782.12,1782.22,1782.12,1782.22,200.0,1782.12,1782.22,1782.12,1782.22,200.0
2025-03-12 12:40:00,1781.97,1784.41,1778.75,1779.37,1500.0,1781.97,1784.41,1778.75,1779.37,1500.0
2025-03-12 12:45:00,1779.37,1779.37,1779.37,1779.37,0.0,1779.37,1779.37,1779.37,1779.37,0.0
2025-03-12 12:50:00,1781.92,1781.92,1778.14,1779.97,340.0,1781.92,1781.92,1778.14,1779.97,340.0
2025-03-12 12:55:00,1781.23,1781.23,1780.02,1780.02,500.0,1781.23,1781.23,1780.02,1780.02,500.0
2025-03-12 13:00:00,1777.78,1777.78,1774.03,1774.03,700.0,1777.78,1777.78,1774.03,1774.03,700.0
2025-03-12 13:05:00,1773.55,1773.55,1773.55,1773.55,100.0,1773.55,1773.55,1773.55,1773.55,100.0
2025-03-12 13:10:00,1771.21,1771.22,1771.21,1771.21,116.0,1771.21,1771.22,1771.21,1771.21,116.0
2025-03-12 13:15:00,1780.23,1780.9,1780.23,1780.9,429.0,1780.23,1780.9,1780.23,1780.9,429.0
2025-03-12 13:20:00,1787.12,1792.16,1787.12,1792.16,500.0,1787.12,1792.16,1787.12,1792.16,500.0
2025-03-12 13:25:00,1792.16,1792.16,1792.16,1792.16,0.0,1792.16,1792.16,1792.16,1792.16,0.0
2025-03-12 13:30:00,1791.76,1791.76,1785.09,1785.09,500.0,1791.76,1791.76,1785.09,1785.09,500.0
2025-03-12 13:35:00,1786.5,1786.5,1783.08,1783.08,200.0,1786.5,1786.5,1783.08,1783.08,200.0
2025-03-12 13:40:00,1781.38,1785.0,1781.38,1782.21,300.0,1781.38,1785.0,1781.38,1782.21,300.0
2025-03-12 13:45:00,1782.21,1784.32,1781.29,1781.34,600.0,1782.21,1784.32,1781.29,1781.34,600.0
2025-03-12 13:50:00,1772.3,1772.3,1772.3,1772.3,100.0,1772.3,1772.3,1772.3,1772.3,100.0
2025-03-12 13:55:00,1763.18,1763.19,1763.18,1763.18,164.0,1763.18,1763.19,1763.18,1763.18,164.0
2025-03-12 14:00:00,1768.34,1771.39,1768.33,1771.39,228.0,1768.34,1771.39,1768.33,1771.39,228.0
2025-03-12 14:05:00,1763.85,1763.85,1763.85,1763.85,100.0,1763.85,1763.85,1763.85,1763.85,100.0
2025-03-12 14:10:00,1763.85,1763.85,1763.85,1763.85,0.0,1763.85,1763.85,1763.85,1763.85,0.0
2025-03-12 14:15:00,1763.85,1763.85,1763.85,1763.85,0.0,1763.85,1763.85,1763.85,1763.85,0.0
2025-03-12 14:20:00,1769.81,1772.5,1769.8,1772.5,200.0,1769.81,1772.5,1769.8,1772.5,200.0
2025-03-12 14:25:00,1772.73,1772.73,1772.73,1772.73,100.0,1772.73,1772.73,1772.73,1772.73,100.0
2025-03-12 14:30:00,1775.0,1775.0,1773.53,1773.53,974.0,1775.0,1775.0,1773.53,1773.53,974.0
2025-03-12 14:35:00,1772.31,1772.31,1772.31,1772.31,216.0,1772.31,1772.31,1772.31,1772.31,216.0
2025-03-12 14:40:00,1775.81,1775.81,1775.81,1775.81,100.0,1775.81,1775.81,1775.81,1775.81,100.0
2025-03-12 14:45:00,1778.69,1780.59,1778.69,1780.59,400.0,1778.69,1780.59,1778.69,1780.59,400.0
2025-03-12 14:50:00,1780.59,1780.59,1780.59,1780.59,0.0,1780.59,1780.59,1780.59,1780.59,0.0
2025-03-12 14:55:00,1780.59,1780.59,1780.59,1780.59,0.0,1780.59,1780.59,1780.59,1780.59,0.0
2025-03-12 15:00:00,1780.59,1780.59,1780.59,1780.59,0.0,1780.59,1780.59,1780.59,1780.59,0.0
2025-03-12 15:05:00,1779.31,1779.31,1775.13,1775.13,700.0,1779.31,1779.31,1775.13,1775.13,700.0
2025-03-12 15:10:00,1773.5,1773.5,1773.5,1773.5,100.0,1773.5,1773.5,1773.5,1773.5,100.0
2025-03-12 15:15:00,1775.0,1775.2,1772.93,1773.55,1817.0,1775.0,1775.2,1772.93,1773.55,1817.0
2025-03-12 15:20:00,1772.69,1773.32,1770.0,1773.32,400.0,1772.69,1773.32,1770.0,1773.32,400.0
2025-03-12 15:25:00,1776.7,1776.7,1773.84,1775.13,405.0,1776.7,1776.7,1773.84,1775.13,405.0
2025-03-12 15:30:00,1775.73,1775.73,1775.72,1775.73,100.0,1775.73,1775.73,1775.72,1775.73,100.0
2025-03-12 15:35:00,1772.67,1774.0,1772.11,1774.0,6857.0,1772.67,1774.0,1772.11,1774.0,6857.0
2025-03-12 15:40:00,1774.0,1774.0,1774.0,1774.0,0.0,1774.0,1774.0,1774.0,1774.0,0.0
2025-03-12 15:45:00,1769.63,1773.32,1769.63,1773.32,1138.0,1769.63,1773.32,1769.63,1773.32,1138.0
2025-03-12 15:50:00,1771.72,1774.05,1767.34,1773.27,1667.0,1771.72,1774.05,1767.34,1773.27,1667.0
2025-03-12 15:55:00,1778.01,1779.0,1772.78,1777.84,7762.0,1778.01,1779.0,1772.78,1777.84,7762.0
2025-03-13 09:30:00,1770.0,1770.0,1770.0,1770.0,1361.0,1770.0,1770.0,1770.0,1770.0,1361.0
2025-03-13 09:35:00,1770.0,1770.0,1770.0,1770.0,0.0,1770.0,1770.0,1770.0,1770.0,0.0
2025-03-13 09:40:00,1770.0,1770.0,1770.0,1770.0,0.0,1770.0,1770.0,1770.0,1770.0,0.0
2025-03-13 09:45:00,1735.15,1735.15,1734.58,1734.58,400.0,1735.15,1735.15,1734.58,1734.58,400.0
2025-03-13 09:50:00,1720.58,1720.58,1720.58,1720.58,200.0,1720.58,1720.58,1720.58,1720.58,200.0
2025-03-13 09:55:00,1727.19,1727.19,1727.18,1727.19,100.0,1727.19,1727.19,1727.18,1727.19,100.0
2025-03-13 10:00:00,1727.19,1727.19,1727.19,1727.19,0.0,1727.19,1727.19,1727.19,1727.19,0.0
2025-03-13 10:05:00,1731.84,1731.84,1731.83,1731.84,358.0,1731.84,1731.84,1731.83,1731.84,358.0
2025-03-13 10:10:00,1740.92,1740.92,1740.92,1740.92,100.0,1740.92,1740.92,1740.92,1740.92,100.0
2025-03-13 10:15:00,1747.62,1747.62,1747.61,1747.62,100.0,1747.62,1747.62,1747.61,1747.62,100.0
2025-03-13 10:20:00,1766.14,1766.14,1761.41,1761.41,200.0,1766.14,1766.14,1761.41,1761.41,200.0
2025-03-13 10:25:00,1761.41,1761.41,1761.41,1761.41,0.0,1761.41,1761.41,1761.41,1761.41,0.0
2025-03-13 10:30:00,1761.41,1761.41,1761.41,1761.41,0.0,1761.41,1761.41,1761.41,1761.41,0.0
2025-03-13 10:35:00,1754.38,1754.38,1745.7,1749.74,912.0,1754.38,1754.38,1745.7,1749.74,912.0
2025-03-13 10:40:00,1749.74,1749.74,1749.74,1749.74,0.0,1749.74,1749.74,1749.74,1749.74,0.0
2025-03-13 10:45:00,1749.74,1749.74,1749.74,1749.74,0.0,1749.74,1749.74,1749.74,1749.74,0.0
2025-03-13 10:50:00,1749.74,1749.74,1749.74,1749.74,0.0,1749.74,1749.74,1749.74,1749.74,0.0
2025-03-13 10:55:00,1753.78,1753.78,1753.77,1753.78,100.0,1753.78,1753.78,1753.77,1753.78,100.0
2025-03-13 11:00:00,1755.76,1756.0,1755.72,1755.72,500.0,1755.76,1756.0,1755.72,1755.72,500.0
2025-03-13 11:05:00,1751.52,1751.52,1751.52,1751.52,100.0,1751.52,1751.52,1751.52,1751.52,100.0
2025-03-13 11:10:00,1749.43,1749.43,1749.43,1749.43,276.0,1749.43,1749.43,1749.43,1749.43,276.0
2025-03-13 11:15:00,1749.43,1749.43,1749.43,1749.43,0.0,1749.43,1749.43,1749.43,1749.43,0.0
2025-03-13 11:20:00,1749.43,1749.43,1749.43,1749.43,0.0,1749.43,1749.43,1749.43,1749.43,0.0
2025-03-13 11:25:00,1741.7,1742.6,1741.7,1742.6,478.0,1741.7,1742.6,1741.7,1742.6,478.0
2025-03-13 11:30:00,1742.6,1742.6,1742.6,1742.6,0.0,1742.6,1742.6,1742.6,1742.6,0.0
2025-03-13 11:35:00,1739.49,1739.73,1739.05,1739.73,500.0,1739.49,1739.73,1739.05,1739.73,500.0
2025-03-13 11:40:00,1737.57,1737.57,1737.56,1737.57,100.0,1737.57,1737.57,1737.56,1737.57,100.0
2025-03-13 11:45:00,1740.34,1740.34,1738.41,1738.41,200.0,1740.34,1740.34,1738.41,1738.41,200.0
2025-03-13 11:50:00,1738.41,1738.41,1738.41,1738.41,0.0,1738.41,1738.41,1738.41,1738.41,0.0
2025-03-13 11:55:00,1738.41,1738.41,1738.41,1738.41,0.0,1738.41,1738.41,1738.41,1738.41,0.0
2025-03-13 12:00:00,1738.41,1738.41,1738.41,1738.41,0.0,1738.41,1738.41,1738.41,1738.41,0.0
2025-03-13 12:05:00,1741.52,1741.52,1741.51,1741.52,100.0,1741.52,1741.52,1741.51,1741.52,100.0
2025-03-13 12:10:00,1743.54,1743.54,1740.04,1740.04,500.0,1743.54,1743.54,1740.04,1740.04,500.0
2025-03-13 12:15:00,1739.82,1739.82,1739.82,1739.82,100.0,1739.82,1739.82,1739.82,1739.82,100.0
2025-03-13 12:20:00,1739.82,1739.82,1739.82,1739.82,0.0,1739.82,1739.82,1739.82,1739.82,0.0
2025-03-13 12:25:00,1739.82,1739.82,1739.82,1739.82,0.0,1739.82,1739.82,1739.82,1739.82,0.0
2025-03-13 12:30:00,1748.65,1748.65,1747.78,1748.36,392.0,1748.65,1748.65,1747.78,1748.36,392.0
2025-03-13 12:35:00,1752.33,1758.11,1752.33,1758.11,900.0,1752.33,1758.11,1752.33,1758.11,900.0
2025-03-13 12:40:00,1758.11,1758.11,1758.11,1758.11,0.0,1758.11,1758.11,1758.11,1758.11,0.0
2025-03-13 12:45:00,1758.11,1758.11,1758.11,1758.11,0.0,1758.11,1758.11,1758.11,1758.11,0.0
2025-03-13 12:50:00,1754.77,1754.77,1753.35,1753.54,300.0,1754.77,1754.77,1753.35,1753.54,300.0
2025-03-13 12:55:00,1753.54,1753.54,1753.54,1753.54,0.0,1753.54,1753.54,1753.54,1753.54,0.0
2025-03-13 13:00:00,1753.54,1753.54,1753.54,1753.54,0.0,1753.54,1753.54,1753.54,1753.54,0.0
2025-03-13 13:05:00,1753.04,1753.04,1748.74,1752.61,800.0,1753.04,1753.04,1748.74,1752.61,800.0
2025-03-13 13:10:00,1751.95,1751.95,1748.37,1748.37,500.0,1751.95,1751.95,1748.37,1748.37,500.0
2025-03-13 13:15:00,1748.37,1748.37,1748.37,1748.37,0.0,1748.37,1748.37,1748.37,1748.37,0.0
2025-03-13 13:20:00,1748.37,1748.37,1748.37,1748.37,0.0,1748.37,1748.37,1748.37,1748.37,0.0
2025-03-13 13:25:00,1739.53,1743.05,1737.0,1743.05,424.0,1739.53,1743.05,1737.0,1743.05,424.0
2025-03-13 13:30:00,1741.82,1741.82,1741.82,1741.82,100.0,1741.82,1741.82,1741.82,1741.82,100.0
2025-03-13 13:35:00,1742.67,1742.67,1741.97,1741.97,200.0,1742.67,1742.67,1741.97,1741.97,200.0
2025-03-13 13:40:00,1741.97,1741.97,1741.97,1741.97,0.0,1741.97,1741.97,1741.97,1741.97,0.0
2025-03-13 13:45:00,1739.6,1739.78,1739.6,1739.78,200.0,1739.6,1739.78,1739.6,1739.78,200.0
2025-03-13 13:50:00,1742.75,1744.85,1742.75,1744.2,471.0,1742.75,1744.85,1742.75,1744.2,471.0
2025-03-13 13:55:00,1744.2,1744.2,1744.2,1744.2,0.0,1744.2,1744.2,1744.2,1744.2,0.0
2025-03-13 14:00:00,1746.8,1746.8,1746.34,1746.35,701.0,1746.8,1746.8,1746.34,1746.35,701.0
2025-03-13 14:05:00,1743.76,1743.76,1743.76,1743.76,238.0,1743.76,1743.76,1743.76,1743.76,238.0
2025-03-13 14:10:00,1743.76,1743.76,1743.76,1743.76,0.0,1743.76,1743.76,1743.76,1743.76,0.0
2025-03-13 14:15:00,1748.87,1748.87,1748.87,1748.87,100.0,1748.87,1748.87,1748.87,1748.87,100.0
2025-03-13 14:20:00,1748.87,1748.87,1748.87,1748.87,0.0,1748.87,1748.87,1748.87,1748.87,0.0
2025-03-13 14:25:00,1748.87,1748.87,1748.87,1748.87,0.0,1748.87,1748.87,1748.87,1748.87,0.0
2025-03-13 14:30:00,1748.87,1748.87,1748.87,1748.87,0.0,1748.87,1748.87,1748.87,1748.87,0.0
2025-03-13 14:35:00,1748.87,1748.87,1748.87,1748.87,0.0,1748.87,1748.87,1748.87,1748.87,0.0
2025-03-13 14:40:00,1757.84,1757.84,1757.24,1757.24,201.0,1757.84,1757.84,1757.24,1757.24,201.0
2025-03-13 14:45:00,1759.23,1759.23,1759.23,1759.23,100.0,1759.23,1759.23,1759.23,1759.23,100.0
2025-03-13 14:50:00,1760.02,1760.02,1752.64,1752.9,500.0,1760.02,1760.02,1752.64,1752.9,500.0
2025-03-13 14:55:00,1759.57,1759.57,1759.57,1759.57,100.0,1759.57,1759.57,1759.57,1759.57,100.0
2025-03-13 15:00:00,1758.06,1758.06,1758.06,1758.06,405.0,1758.06,1758.06,1758.06,1758.06,405.0
2025-03-13 15:05:00,1753.05,1753.05,1753.05,1753.05,100.0,1753.05,1753.05,1753.05,1753.05,100.0
2025-03-13 15:10:00,1752.63,1752.63,1752.31,1752.31,200.0,1752.63,1752.63,1752.31,1752.31,200.0
2025-03-13 15:15:00,1752.31,1752.31,1752.31,1752.31,0.0,1752.31,1752.31,1752.31,1752.31,0.0
2025-03-13 15:20:00,1752.31,1752.31,1752.31,1752.31,0.0,1752.31,1752.31,1752.31,1752.31,0.0
2025-03-13 15:25:00,1746.99,1746.99,1746.99,1746.99,100.0,1746.99,1746.99,1746.99,1746.99,100.0
2025-03-13 15:30:00,1746.99,1746.99,1746.99,1746.99,128.0,1746.99,1746.99,1746.99,1746.99,128.0
2025-03-13 15:35:00,1745.71,1747.14,1745.71,1747.14,437.0,1745.71,1747.14,1745.71,1747.14,437.0
2025-03-13 15:40:00,1744.24,1744.24,1744.11,1744.11,200.0,1744.24,1744.24,1744.11,1744.11,200.0
2025-03-13 15:45:00,1744.57,1747.02,1744.57,1747.02,329.0,1744.57,1747.02,1744.57,1747.02,329.0
2025-03-13 15:50:00,1749.77,1751.23,1746.96,1751.23,400.0,1749.77,1751.23,1746.96,1751.23,400.0
2025-03-13 15:55:00,1750.07,1750.07,1741.91,1743.3,1392.0,1750.07,1750.07,1741.91,1743.3,1392.0
2025-03-14 09:30:00,1759.0,1763.83,1757.53,1763.83,1969.0,1759.0,1763.83,1757.53,1763.83,1969.0
2025-03-14 09:35:00,1765.99,1767.49,1765.98,1767.49,496.0,1765.99,1767.49,1765.98,1767.49,496.0
2025-03-14 09:40:00,1767.49,1767.49,1767.49,1767.49,0.0,1767.49,1767.49,1767.49,1767.49,0.0
2025-03-14 09:45:00,1768.49,1772.02,1768.49,1772.02,200.0,1768.49,1772.02,1768.49,1772.02,200.0
2025-03-14 09:50:00,1772.02,1772.02,1772.02,1772.02,0.0,1772.02,1772.02,1772.02,1772.02,0.0
2025-03-14 09:55:00,1779.3,1779.3,1779.3,1779.3,200.0,1779.3,1779.3,1779.3,1779.3,200.0
2025-03-14 10:00:00,1781.4,1782.01,1780.62,1780.62,700.0,1781.4,1782.01,1780.62,1780.62,700.0
2025-03-14 10:05:00,1786.85,1786.85,1784.66,1784.67,500.0,1786.85,1786.85,1784.66,1784.67,500.0
2025-03-14 10:10:00,1791.2,1792.31,1786.3,1790.68,1221.0,1791.2,1792.31,1786.3,1790.68,1221.0
2025-03-14 10:15:00,1789.24,1789.24,1789.23,1789.24,100.0,1789.24,1789.24,1789.23,1789.24,100.0
2025-03-14 10:20:00,1789.24,1793.54,1789.23,1793.54,400.0,1789.24,1793.54,1789.23,1793.54,400.0
2025-03-14 10:25:00,1794.37,1794.37,1792.95,1792.95,693.0,1794.37,1794.37,1792.95,1792.95,693.0
2025-03-14 10:30:00,1799.52,1806.45,1793.42,1806.45,1020.0,1799.52,1806.45,1793.42,1806.45,1020.0
2025-03-14 10:35:00,1809.66,1812.9,1802.9,1806.93,2888.0,1809.66,1812.9,1802.9,1806.93,2888.0
2025-03-14 10:40:00,1797.38,1812.27,1797.38,1804.05,995.0,1797.38,1812.27,1797.38,1804.05,995.0
2025-03-14 10:45:00,1803.85,1807.05,1803.85,1807.05,300.0,1803.85,1807.05,1803.85,1807.05,300.0
2025-03-14 10:50:00,1807.05,1807.05,1807.05,1807.05,0.0,1807.05,1807.05,1807.05,1807.05,0.0
2025-03-14 10:55:00,1807.0,1807.0,1807.0,1807.0,877.0,1807.0,1807.0,1807.0,1807.0,877.0
2025-03-14 11:00:00,1812.6,1812.6,1806.75,1806.75,400.0,1812.6,1812.6,1806.75,1806.75,400.0
2025-03-14 11:05:00,1812.0,1812.0,1812.0,1812.0,1000.0,1812.0,1812.0,1812.0,1812.0,1000.0
2025-03-14 11:10:00,1812.0,1812.0,1812.0,1812.0,0.0,1812.0,1812.0,1812.0,1812.0,0.0
2025-03-14 11:15:00,1810.62,1811.5,1810.62,1811.5,789.0,1810.62,1811.5,1810.62,1811.5,789.0
2025-03-14 11:20:00,1807.8,1809.5,1807.8,1809.5,200.0,1807.8,1809.5,1807.8,1809.5,200.0
2025-03-14 11:25:00,1809.5,1809.5,1809.5,1809.5,0.0,1809.5,1809.5,1809.5,1809.5,0.0
2025-03-14 11:30:00,1805.44,1805.44,1803.64,1803.64,400.0,1805.44,1805.44,1803.64,1803.64,400.0
2025-03-14 11:35:00,1803.64,1803.64,1803.64,1803.64,0.0,1803.64,1803.64,1803.64,1803.64,0.0
2025-03-14 11:40:00,1803.64,1803.64,1803.64,1803.64,0.0,1803.64,1803.64,1803.64,1803.64,0.0
2025-03-14 11:45:00,1802.27,1802.27,1802.26,1802.27,126.0,1802.27,1802.27,1802.26,1802.27,126.0
2025-03-14 11:50:00,1800.83,1800.83,1797.85,1797.85,228.0,1800.83,1800.83,1797.85,1797.85,228.0
2025-03-14 11:55:00,1800.15,1800.15,1800.15,1800.15,100.0,1800.15,1800.15,1800.15,1800.15,100.0
2025-03-14 12:00:00,1800.15,1800.15,1800.15,1800.15,0.0,1800.15,1800.15,1800.15,1800.15,0.0
2025-03-14 12:05:00,1800.79,1800.79,1800.79,1800.79,100.0,1800.79,1800.79,1800.79,1800.79,100.0
2025-03-14 12:10:00,1799.75,1799.75,1799.75,1799.75,100.0,1799.75,1799.75,1799.75,1799.75,100.0
2025-03-14 12:15:00,1799.62,1801.88,1799.62,1801.88,300.0,1799.62,1801.88,1799.62,1801.88,300.0
2025-03-14 12:20:00,1801.88,1801.88,1801.88,1801.88,0.0,1801.88,1801.88,1801.88,1801.88,0.0
2025-03-14 12:25:00,1802.56,1802.56,1800.39,1800.39,300.0,1802.56,1802.56,1800.39,1800.39,300.0
2025-03-14 12:30:00,1802.56,1802.56,1800.12,1800.23,356.0,1802.56,1802.56,1800.12,1800.23,356.0
2025-03-14 12:35:00,1805.76,1806.12,1803.58,1806.12,500.0,1805.76,1806.12,1803.58,1806.12,500.0
2025-03-14 12:40:00,1806.12,1806.12,1806.12,1806.12,0.0,1806.12,1806.12,1806.12,1806.12,0.0
2025-03-14 12:45:00,1805.77,1805.78,1802.32,1802.32,471.0,1805.77,1805.78,1802.32,1802.32,471.0
2025-03-14 12:50:00,1803.74,1804.61,1803.74,1804.61,416.0,1803.74,1804.61,1803.74,1804.61,416.0
2025-03-14 12:55:00,1804.13,1804.13,1804.12,1804.13,100.0,1804.13,1804.13,1804.12,1804.13,100.0
2025-03-14 13:00:00,1805.63,1805.63,1805.62,1805.63,400.0,1805.63,1805.63,1805.62,1805.63,400.0
2025-03-14 13:05:00,1808.74,1810.09,1808.74,1810.09,239.0,1808.74,1810.09,1808.74,1810.09,239.0
2025-03-14 13:10:00,1810.54,1810.54,1810.54,1810.54,100.0,1810.54,1810.54,1810.54,1810.54,100.0
2025-03-14 13:15:00,1810.54,1810.54,1810.54,1810.54,0.0,1810.54,1810.54,1810.54,1810.54,0.0
2025-03-14 13:20:00,1810.54,1810.54,1810.54,1810.54,0.0,1810.54,1810.54,1810.54,1810.54,0.0
2025-03-14 13:25:00,1810.54,1810.54,1810.54,1810.54,0.0,1810.54,1810.54,1810.54,1810.54,0.0
2025-03-14 13:30:00,1807.73,1807.91,1807.73,1807.91,300.0,1807.73,1807.91,1807.73,1807.91,300.0
2025-03-14 13:35:00,1810.69,1810.69,1807.03,1807.03,700.0,1810.69,1810.69,1807.03,1807.03,700.0
2025-03-14 13:40:00,1811.31,1811.31,1811.31,1811.31,128.0,1811.31,1811.31,1811.31,1811.31,128.0
2025-03-14 13:45:00,1807.42,1807.42,1807.41,1807.42,100.0,1807.42,1807.42,1807.41,1807.42,100.0
2025-03-14 13:50:00,1807.42,1807.42,1807.42,1807.42,0.0,1807.42,1807.42,1807.42,1807.42,0.0
2025-03-14 13:55:00,1807.42,1807.42,1807.42,1807.42,0.0,1807.42,1807.42,1807.42,1807.42,0.0
2025-03-14 14:00:00,1806.11,1806.11,1805.52,1805.52,251.0,1806.11,1806.11,1805.52,1805.52,251.0
2025-03-14 14:05:00,1805.52,1805.52,1805.52,1805.52,0.0,1805.52,1805.52,1805.52,1805.52,0.0
2025-03-14 14:10:00,1805.52,1805.52,1805.52,1805.52,0.0,1805.52,1805.52,1805.52,1805.52,0.0
2025-03-14 14:15:00,1805.52,1805.52,1805.52,1805.52,0.0,1805.52,1805.52,1805.52,1805.52,0.0
2025-03-14 14:20:00,1802.83,1802.83,1802.83,1802.83,100.0,1802.83,1802.83,1802.83,1802.83,100.0
2025-03-14 14:25:00,1803.66,1803.66,1803.66,1803.66,100.0,1803.66,1803.66,1803.66,1803.66,100.0
2025-03-14 14:30:00,1806.92,1806.92,1806.92,1806.92,100.0,1806.92,1806.92,1806.92,1806.92,100.0
2025-03-14 14:35:00,1810.57,1810.57,1810.57,1810.57,100.0,1810.57,1810.57,1810.57,1810.57,100.0
2025-03-14 14:40:00,1810.54,1814.68,1810.54,1814.68,3000.0,1810.54,1814.68,1810.54,1814.68,3000.0
2025-03-14 14:45:00,1810.0,1810.0,1810.0,1810.0,100.0,1810.0,1810.0,1810.0,1810.0,100.0
2025-03-14 14:50:00,1806.99,1807.14,1806.99,1807.14,300.0,1806.99,1807.14,1806.99,1807.14,300.0
2025-03-14 14:55:00,1807.0,1807.0,1805.47,1805.48,310.0,1807.0,1807.0,1805.47,1805.48,310.0
2025-03-14 15:00:00,1806.48,1807.38,1806.48,1807.38,300.0,1806.48,1807.38,1806.48,1807.38,300.0
2025-03-14 15:05:00,1807.01,1807.01,1806.87,1806.88,217.0,1807.01,1807.01,1806.87,1806.88,217.0
2025-03-14 15:10:00,1804.34,1804.34,1804.34,1804.34,100.0,1804.34,1804.34,1804.34,1804.34,100.0
2025-03-14 15:15:00,1804.34,1804.34,1804.34,1804.34,0.0,1804.34,1804.34,1804.34,1804.34,0.0
2025-03-14 15:20:00,1801.08,1802.75,1801.08,1801.81,400.0,1801.08,1802.75,1801.08,1801.81,400.0
2025-03-14 15:25:00,1801.81,1804.31,1801.8,1804.31,958.0,1801.81,1804.31,1801.8,1804.31,958.0
2025-03-14 15:30:00,1804.31,1804.31,1804.31,1804.31,0.0,1804.31,1804.31,1804.31,1804.31,0.0
2025-03-14 15:35:00,1803.29,1803.38,1803.2,1803.2,430.0,1803.29,1803.38,1803.2,1803.2,430.0
2025-03-14 15:40:00,1803.13,1803.13,1803.13,1803.13,103.0,1803.13,1803.13,1803.13,1803.13,103.0
2025-03-14 15:45:00,1802.7,1806.48,1801.34,1806.48,2069.0,1802.7,1806.48,1801.34,1806.48,2069.0
2025-03-14 15:50:00,1803.07,1805.06,1798.39,1802.13,1822.0,1803.07,1805.06,1798.39,1802.13,1822.0
2025-03-14 15:55:00,1802.45,1803.0,1800.09,1800.45,2375.0,1802.45,1803.0,1800.09,1800.45,2375.0
2025-03-17 09:30:00,1797.89,1800.23,1797.89,1800.23,1202.0,1797.89,1800.23,1797.89,1800.23,1202.0
2025-03-17 09:35:00,1817.03,1819.81,1817.03,1818.99,607.0,1817.03,1819.81,1817.03,1818.99,607.0
2025-03-17 09:40:00,1818.99,1818.99,1818.99,1818.99,0.0,1818.99,1818.99,1818.99,1818.99,0.0
2025-03-17 09:45:00,1824.34,1824.34,1823.82,1823.82,514.0,1824.34,1824.34,1823.82,1823.82,514.0
2025-03-17 09:50:00,1817.55,1833.34,1817.54,1828.2,805.0,1817.55,1833.34,1817.54,1828.2,805.0
2025-03-17 09:55:00,1828.12,1834.53,1826.19,1826.2,1923.0,1828.12,1834.53,1826.19,1826.2,1923.0
2025-03-17 10:00:00,1826.19,1829.51,1826.19,1829.51,1167.0,1826.19,1829.51,1826.19,1829.51,1167.0
2025-03-17 10:05:00,1826.97,1826.97,1818.98,1818.98,682.0,1826.97,1826.97,1818.98,1818.98,682.0
2025-03-17 10:10:00,1818.98,1818.98,1818.98,1818.98,0.0,1818.98,1818.98,1818.98,1818.98,0.0
2025-03-17 10:15:00,1842.94,1842.94,1842.94,1842.94,211.0,1842.94,1842.94,1842.94,1842.94,211.0
2025-03-17 10:20:00,1838.55,1838.55,1827.75,1827.75,700.0,1838.55,1838.55,1827.75,1827.75,700.0
2025-03-17 10:25:00,1827.75,1827.75,1827.75,1827.75,0.0,1827.75,1827.75,1827.75,1827.75,0.0
2025-03-17 10:30:00,1833.49,1833.49,1833.49,1833.49,165.0,1833.49,1833.49,1833.49,1833.49,165.0
2025-03-17 10:35:00,1833.1,1833.84,1833.1,1833.84,300.0,1833.1,1833.84,1833.1,1833.84,300.0
2025-03-17 10:40:00,1839.54,1839.54,1839.54,1839.54,100.0,1839.54,1839.54,1839.54,1839.54,100.0
2025-03-17 10:45:00,1839.96,1839.96,1834.86,1834.87,282.0,1839.96,1839.96,1834.86,1834.87,282.0
2025-03-17 10:50:00,1834.8,1839.98,1834.53,1835.52,509.0,1834.8,1839.98,1834.53,1835.52,509.0
2025-03-17 10:55:00,1834.49,1834.49,1830.0,1832.59,1247.0,1834.49,1834.49,1830.0,1832.59,1247.0
2025-03-17 11:00:00,1829.02,1829.02,1829.02,1829.02,100.0,1829.02,1829.02,1829.02,1829.02,100.0
2025-03-17 11:05:00,1834.0,1834.0,1834.0,1834.0,195.0,1834.0,1834.0,1834.0,1834.0,195.0
2025-03-17 11:10:00,1833.99,1833.99,1833.99,1833.99,102.0,1833.99,1833.99,1833.99,1833.99,102.0
2025-03-17 11:15:00,1839.97,1839.97,1839.97,1839.97,100.0,1839.97,1839.97,1839.97,1839.97,100.0
2025-03-17 11:20:00,1839.21,1839.21,1839.17,1839.17,279.0,1839.21,1839.21,1839.17,1839.17,279.0
2025-03-17 11:25:00,1840.36,1840.61,1839.59,1839.59,400.0,1840.36,1840.61,1839.59,1839.59,400.0
2025-03-17 11:30:00,1836.27,1836.27,1836.27,1836.27,100.0,1836.27,1836.27,1836.27,1836.27,100.0
2025-03-17 11:35:00,1831.55,1831.55,1831.54,1831.55,100.0,1831.55,1831.55,1831.54,1831.55,100.0
2025-03-17 11:40:00,1833.66,1833.67,1833.66,1833.66,100.0,1833.66,1833.67,1833.66,1833.66,100.0
2025-03-17 11:45:00,1831.92,1831.92,1831.92,1831.92,100.0,1831.92,1831.92,1831.92,1831.92,100.0
2025-03-17 11:50:00,1831.92,1831.92,1831.92,1831.92,0.0,1831.92,1831.92,1831.92,1831.92,0.0
2025-03-17 11:55:00,1831.92,1831.92,1831.92,1831.92,0.0,1831.92,1831.92,1831.92,1831.92,0.0
2025-03-17 12:00:00,1831.92,1831.92,1831.92,1831.92,0.0,1831.92,1831.92,1831.92,1831.92,0.0
2025-03-17 12:05:00,1841.36,1841.36,1841.36,1841.36,100.0,1841.36,1841.36,1841.36,1841.36,100.0
2025-03-17 12:10:00,1841.36,1841.36,1841.36,1841.36,0.0,1841.36,1841.36,1841.36,1841.36,0.0
2025-03-17 12:15:00,1840.38,1840.38,1840.11,1840.11,200.0,1840.38,1840.38,1840.11,1840.11,200.0
2025-03-17 12:20:00,1834.46,1834.46,1834.45,1834.46,100.0,1834.46,1834.46,1834.45,1834.46,100.0
2025-03-17 12:25:00,1834.03,1834.03,1834.03,1834.03,100.0,1834.03,1834.03,1834.03,1834.03,100.0
2025-03-17 12:30:00,1834.03,1834.03,1834.03,1834.03,0.0,1834.03,1834.03,1834.03,1834.03,0.0
2025-03-17 12:35:00,1834.03,1834.03,1834.03,1834.03,0.0,1834.03,1834.03,1834.03,1834.03,0.0
2025-03-17 12:40:00,1834.03,1834.03,1834.03,1834.03,0.0,1834.03,1834.03,1834.03,1834.03,0.0
2025-03-17 12:45:00,1832.69,1832.69,1832.69,1832.69,100.0,1832.69,1832.69,1832.69,1832.69,100.0
2025-03-17 12:50:00,1833.1,1833.1,1833.1,1833.1,120.0,1833.1,1833.1,1833.1,1833.1,120.0
2025-03-17 12:55:00,1832.68,1832.68,1832.68,1832.68,100.0,1832.68,1832.68,1832.68,1832.68,100.0
2025-03-17 13:00:00,1838.84,1838.84,1838.83,1838.84,407.0,1838.84,1838.84,1838.83,1838.84,407.0
2025-03-17 13:05:00,1838.84,1838.84,1838.84,1838.84,0.0,1838.84,1838.84,1838.84,1838.84,0.0
2025-03-17 13:10:00,1838.84,1838.84,1838.84,1838.84,0.0,1838.84,1838.84,1838.84,1838.84,0.0
2025-03-17 13:15:00,1837.47,1837.47,1837.47,1837.47,100.0,1837.47,1837.47,1837.47,1837.47,100.0
2025-03-17 13:20:00,1836.81,1836.81,1836.8,1836.81,100.0,1836.81,1836.81,1836.8,1836.81,100.0
2025-03-17 13:25:00,1836.81,1836.81,1836.81,1836.81,0.0,1836.81,1836.81,1836.81,1836.81,0.0
2025-03-17 13:30:00,1836.81,1836.81,1836.81,1836.81,0.0,1836.81,1836.81,1836.81,1836.81,0.0
2025-03-17 13:35:00,1841.46,1843.76,1841.46,1843.76,446.0,1841.46,1843.76,1841.46,1843.76,446.0
2025-03-17 13:40:00,1843.76,1843.76,1843.76,1843.76,0.0,1843.76,1843.76,1843.76,1843.76,0.0
2025-03-17 13:45:00,1843.76,1843.76,1843.76,1843.76,0.0,1843.76,1843.76,1843.76,1843.76,0.0
2025-03-17 13:50:00,1843.76,1843.76,1843.76,1843.76,0.0,1843.76,1843.76,1843.76,1843.76,0.0
2025-03-17 13:55:00,1843.76,1843.76,1843.76,1843.76,0.0,1843.76,1843.76,1843.76,1843.76,0.0
2025-03-17 14:00:00,1852.56,1852.56,1848.47,1848.47,346.0,1852.56,1852.56,1848.47,1848.47,346.0
2025-03-17 14:05:00,1848.47,1848.47,1848.47,1848.47,0.0,1848.47,1848.47,1848.47,1848.47,0.0
2025-03-17 14:10:00,1848.47,1848.47,1848.47,1848.47,0.0,1848.47,1848.47,1848.47,1848.47,0.0
2025-03-17 14:15:00,1858.61,1858.62,1858.61,1858.62,220.0,1858.61,1858.62,1858.61,1858.62,220.0
2025-03-17 14:20:00,1857.32,1860.93,1857.32,1858.82,2403.0,1857.32,1860.93,1857.32,1858.82,2403.0
2025-03-17 14:25:00,1862.5,1862.5,1862.5,1862.5,100.0,1862.5,1862.5,1862.5,1862.5,100.0
2025-03-17 14:30:00,1862.5,1862.5,1862.5,1862.5,0.0,1862.5,1862.5,1862.5,1862.5,0.0
2025-03-17 14:35:00,1863.15,1863.15,1863.15,1863.15,100.0,1863.15,1863.15,1863.15,1863.15,100.0
2025-03-17 14:40:00,1863.15,1863.15,1863.15,1863.15,0.0,1863.15,1863.15,1863.15,1863.15,0.0
2025-03-17 14:45:00,1866.58,1866.82,1866.58,1866.82,300.0,1866.58,1866.82,1866.58,1866.82,300.0
2025-03-17 14:50:00,1867.26,1872.32,1867.26,1870.26,1314.0,1867.26,1872.32,1867.26,1870.26,1314.0
2025-03-17 14:55:00,1870.04,1870.87,1866.14,1866.14,1227.0,1870.04,1870.87,1866.14,1866.14,1227.0
2025-03-17 15:00:00,1863.47,1863.47,1863.47,1863.47,110.0,1863.47,1863.47,1863.47,1863.47,110.0
2025-03-17 15:05:00,1863.01,1863.01,1863.0,1863.01,475.0,1863.01,1863.01,1863.0,1863.01,475.0
2025-03-17 15:10:00,1860.1,1860.1,1860.1,1860.1,200.0,1860.1,1860.1,1860.1,1860.1,200.0
2025-03-17 15:15:00,1857.87,1857.87,1857.87,1857.87,200.0,1857.87,1857.87,1857.87,1857.87,200.0
2025-03-17 15:20:00,1859.84,1861.97,1859.84,1861.97,200.0,1859.84,1861.97,1859.84,1861.97,200.0
2025-03-17 15:25:00,1856.16,1860.56,1855.49,1857.51,1397.0,1856.16,1860.56,1855.49,1857.51,1397.0
2025-03-17 15:30:00,1861.19,1861.35,1857.14,1857.55,2500.0,1861.19,1861.35,1857.14,1857.55,2500.0
2025-03-17 15:35:00,1853.8,1856.74,1852.23,1856.74,758.0,1853.8,1856.74,1852.23,1856.74,758.0
2025-03-17 15:40:00,1854.77,1854.77,1854.77,1854.77,100.0,1854.77,1854.77,1854.77,1854.77,100.0
2025-03-17 15:45:00,1855.78,1858.16,1854.44,1858.16,1032.0,1855.78,1858.16,1854.44,1858.16,1032.0
2025-03-17 15:50:00,1854.4,1858.97,1848.87,1848.87,1827.0,1854.4,1858.97,1848.87,1848.87,1827.0
2025-03-17 15:55:00,1848.28,1850.85,1844.65,1845.98,4082.0,1848.28,1850.85,1844.65,1845.98,4082.0
2025-03-18 09:30:00,1836.77,1851.44,1831.01,1842.66,2770.0,1836.77,1851.44,1831.01,1842.66,2770.0
2025-03-18 09:35:00,1837.13,1837.13,1837.13,1837.13,100.0,1837.13,1837.13,1837.13,1837.13,100.0
2025-03-18 09:40:00,1826.19,1837.76,1826.18,1837.76,300.0,1826.19,1837.76,1826.18,1837.76,300.0
2025-03-18 09:45:00,1827.97,1836.15,1827.49,1836.15,1100.0,1827.97,1836.15,1827.49,1836.15,1100.0
2025-03-18 09:50:00,1836.15,1836.15,1836.15,1836.15,0.0,1836.15,1836.15,1836.15,1836.15,0.0
2025-03-18 09:55:00,1835.91,1835.91,1834.29,1834.29,600.0,1835.91,1835.91,1834.29,1834.29,600.0
2025-03-18 10:00:00,1827.55,1827.55,1826.29,1827.13,325.0,1827.55,1827.55,1826.29,1827.13,325.0
2025-03-18 10:05:00,1827.72,1827.72,1827.72,1827.72,100.0,1827.72,1827.72,1827.72,1827.72,100.0
2025-03-18 10:10:00,1831.08,1835.5,1826.01,1826.01,300.0,1831.08,1835.5,1826.01,1826.01,300.0
2025-03-18 10:15:00,1832.16,1832.16,1830.2,1830.2,200.0,1832.16,1832.16,1830.2,1830.2,200.0
2025-03-18 10:20:00,1831.48,1831.48,1831.48,1831.48,300.0,1831.48,1831.48,1831.48,1831.48,300.0
2025-03-18 10:25:00,1826.84,1834.16,1826.84,1834.16,200.0,1826.84,1834.16,1826.84,1834.16,200.0
2025-03-18 10:30:00,1834.17,1834.17,1834.17,1834.17,100.0,1834.17,1834.17,1834.17,1834.17,100.0
2025-03-18 10:35:00,1832.37,1832.37,1826.64,1826.64,1700.0,1832.37,1832.37,1826.64,1826.64,1700.0
2025-03-18 10:40:00,1828.82,1828.82,1827.64,1827.64,200.0,1828.82,1828.82,1827.64,1827.64,200.0
2025-03-18 10:45:00,1827.64,1827.64,1827.64,1827.64,0.0,1827.64,1827.64,1827.64,1827.64,0.0
2025-03-18 10:50:00,1827.64,1827.64,1827.64,1827.64,0.0,1827.64,1827.64,1827.64,1827.64,0.0
2025-03-18 10:55:00,1820.41,1820.41,1820.41,1820.41,100.0,1820.41,1820.41,1820.41,1820.41,100.0
2025-03-18 11:00:00,1812.57,1812.57,1803.19,1803.19,609.0,1812.57,1812.57,1803.19,1803.19,609.0
2025-03-18 11:05:00,1803.19,1803.19,1803.19,1803.19,0.0,1803.19,1803.19,1803.19,1803.19,0.0
2025-03-18 11:10:00,1803.19,1803.19,1803.19,1803.19,0.0,1803.19,1803.19,1803.19,1803.19,0.0
2025-03-18 11:15:00,1803.19,1803.19,1803.19,1803.19,0.0,1803.19,1803.19,1803.19,1803.19,0.0
2025-03-18 11:20:00,1807.96,1807.96,1807.95,1807.96,100.0,1807.96,1807.96,1807.95,1807.96,100.0
2025-03-18 11:25:00,1806.9,1807.0,1806.76,1806.76,300.0,1806.9,1807.0,1806.76,1806.76,300.0
2025-03-18 11:30:00,1807.27,1807.27,1806.9,1806.9,600.0,1807.27,1807.27,1806.9,1806.9,600.0
2025-03-18 11:35:00,1806.76,1806.76,1803.0,1803.0,222.0,1806.76,1806.76,1803.0,1803.0,222.0
2025-03-18 11:40:00,1798.91,1799.5,1795.55,1799.5,615.0,1798.91,1799.5,1795.55,1799.5,615.0
2025-03-18 11:45:00,1799.5,1799.5,1799.5,1799.5,0.0,1799.5,1799.5,1799.5,1799.5,0.0
2025-03-18 11:50:00,1795.55,1795.55,1795.55,1795.55,122.0,1795.55,1795.55,1795.55,1795.55,122.0
2025-03-18 11:55:00,1794.07,1795.05,1794.07,1795.05,200.0,1794.07,1795.05,1794.07,1795.05,200.0
2025-03-18 12:00:00,1797.96,1797.96,1797.96,1797.96,700.0,1797.96,1797.96,1797.96,1797.96,700.0
2025-03-18 12:05:00,1797.96,1797.96,1797.96,1797.96,0.0,1797.96,1797.96,1797.96,1797.96,0.0
2025-03-18 12:10:00,1802.96,1802.96,1802.96,1802.96,100.0,1802.96,1802.96,1802.96,1802.96,100.0
2025-03-18 12:15:00,1802.96,1802.96,1802.96,1802.96,0.0,1802.96,1802.96,1802.96,1802.96,0.0
2025-03-18 12:20:00,1802.96,1802.96,1802.96,1802.96,0.0,1802.96,1802.96,1802.96,1802.96,0.0
2025-03-18 12:25:00,1815.77,1815.77,1815.77,1815.77,100.0,1815.77,1815.77,1815.77,1815.77,100.0
2025-03-18 12:30:00,1817.22,1817.22,1817.21,1817.22,100.0,1817.22,1817.22,1817.21,1817.22,100.0
2025-03-18 12:35:00,1817.22,1817.22,1816.25,1816.26,300.0,1817.22,1817.22,1816.25,1816.26,300.0
2025-03-18 12:40:00,1815.06,1815.06,1815.05,1815.06,100.0,1815.06,1815.06,1815.05,1815.06,100.0
2025-03-18 12:45:00,1815.06,1815.06,1815.06,1815.06,0.0,1815.06,1815.06,1815.06,1815.06,0.0
2025-03-18 12:50:00,1810.51,1818.46,1810.51,1818.46,3043.0,1810.51,1818.46,1810.51,1818.46,3043.0
2025-03-18 12:55:00,1819.65,1821.65,1819.65,1821.65,300.0,1819.65,1821.65,1819.65,1821.65,300.0
2025-03-18 13:00:00,1821.35,1821.35,1821.17,1821.17,200.0,1821.35,1821.35,1821.17,1821.17,200.0
2025-03-18 13:05:00,1817.69,1817.69,1817.69,1817.69,100.0,1817.69,1817.69,1817.69,1817.69,100.0
2025-03-18 13:10:00,1821.26,1821.26,1821.26,1821.26,100.0,1821.26,1821.26,1821.26,1821.26,100.0
2025-03-18 13:15:00,1817.88,1817.88,1817.61,1817.61,200.0,1817.88,1817.88,1817.61,1817.61,200.0
2025-03-18 13:20:00,1817.61,1817.61,1817.61,1817.61,0.0,1817.61,1817.61,1817.61,1817.61,0.0
2025-03-18 13:25:00,1820.64,1820.64,1820.64,1820.64,100.0,1820.64,1820.64,1820.64,1820.64,100.0
2025-03-18 13:30:00,1820.64,1822.44,1820.64,1822.44,200.0,1820.64,1822.44,1820.64,1822.44,200.0
2025-03-18 13:35:00,1824.27,1824.35,1824.27,1824.35,214.0,1824.27,1824.35,1824.27,1824.35,214.0
2025-03-18 13:40:00,1825.69,1825.69,1825.68,1825.69,100.0,1825.69,1825.69,1825.68,1825.69,100.0
2025-03-18 13:45:00,1824.98,1824.98,1819.43,1819.43,3600.0,1824.98,1824.98,1819.43,1819.43,3600.0
2025-03-18 13:50:00,1819.43,1819.43,1819.43,1819.43,0.0,1819.43,1819.43,1819.43,1819.43,0.0
2025-03-18 13:55:00,1819.43,1819.43,1819.43,1819.43,0.0,1819.43,1819.43,1819.43,1819.43,0.0
2025-03-18 14:00:00,1810.0,1810.0,1806.98,1806.98,200.0,1810.0,1810.0,1806.98,1806.98,200.0
2025-03-18 14:05:00,1806.98,1806.98,1806.98,1806.98,0.0,1806.98,1806.98,1806.98,1806.98,0.0
2025-03-18 14:10:00,1806.98,1806.98,1806.98,1806.98,0.0,1806.98,1806.98,1806.98,1806.98,0.0
2025-03-18 14:15:00,1806.98,1806.98,1806.98,1806.98,0.0,1806.98,1806.98,1806.98,1806.98,0.0
2025-03-18 14:20:00,1811.27,1813.57,1811.27,1813.57,201.0,1811.27,1813.57,1811.27,1813.57,201.0
2025-03-18 14:25:00,1813.57,1813.57,1813.57,1813.57,0.0,1813.57,1813.57,1813.57,1813.57,0.0
2025-03-18 14:30:00,1813.57,1813.57,1813.57,1813.57,0.0,1813.57,1813.57,1813.57,1813.57,0.0
2025-03-18 14:35:00,1807.06,1807.07,1807.06,1807.06,226.0,1807.06,1807.07,1807.06,1807.06,226.0
2025-03-18 14:40:00,1807.06,1807.06,1807.06,1807.06,0.0,1807.06,1807.06,1807.06,1807.06,0.0
2025-03-18 14:45:00,1807.06,1807.06,1807.06,1807.06,0.0,1807.06,1807.06,1807.06,1807.06,0.0
2025-03-18 14:50:00,1817.44,1818.28,1817.25,1817.25,900.0,1817.44,1818.28,1817.25,1817.25,900.0
2025-03-18 14:55:00,1817.25,1817.25,1817.25,1817.25,0.0,1817.25,1817.25,1817.25,1817.25,0.0
2025-03-18 15:00:00,1817.25,1817.25,1817.25,1817.25,0.0,1817.25,1817.25,1817.25,1817.25,0.0
2025-03-18 15:05:00,1817.25,1817.25,1817.25,1817.25,0.0,1817.25,1817.25,1817.25,1817.25,0.0
2025-03-18 15:10:00,1814.29,1815.07,1814.29,1815.07,300.0,1814.29,1815.07,1814.29,1815.07,300.0
2025-03-18 15:15:00,1815.19,1817.62,1815.18,1817.62,200.0,1815.19,1817.62,1815.18,1817.62,200.0
2025-03-18 15:20:00,1817.29,1817.29,1817.28,1817.29,100.0,1817.29,1817.29,1817.28,1817.29,100.0
2025-03-18 15:25:00,1817.29,1817.29,1817.29,1817.29,0.0,1817.29,1817.29,1817.29,1817.29,0.0
2025-03-18 15:30:00,1819.14,1819.14,1819.14,1819.14,100.0,1819.14,1819.14,1819.14,1819.14,100.0
2025-03-18 15:35:00,1819.14,1819.14,1819.14,1819.14,0.0,1819.14,1819.14,1819.14,1819.14,0.0
2025-03-18 15:40:00,1817.13,1817.13,1817.13,1817.13,100.0,1817.13,1817.13,1817.13,1817.13,100.0
2025-03-18 15:45:00,1812.55,1812.55,1811.28,1811.28,356.0,1812.55,1812.55,1811.28,1811.28,356.0
2025-03-18 15:50:00,1811.33,1811.33,1808.18,1808.19,200.0,1811.33,1811.33,1808.18,1808.19,200.0
2025-03-18 15:55:00,1809.88,1813.69,1808.2,1811.24,3279.0,1809.88,1813.69,1808.2,1811.24,3279.0
2025-03-19 09:30:00,1827.43,1827.43,1824.93,1824.93,1270.0,1827.43,1827.43,1824.93,1824.93,1270.0
2025-03-19 09:35:00,1824.93,1824.93,1824.93,1824.93,0.0,1824.93,1824.93,1824.93,1824.93,0.0
2025-03-19 09:40:00,1824.93,1824.93,1824.93,1824.93,0.0,1824.93,1824.93,1824.93,1824.93,0.0
2025-03-19 09:45:00,1824.93,1824.93,1824.93,1824.93,0.0,1824.93,1824.93,1824.93,1824.93,0.0
2025-03-19 09:50:00,1824.93,1824.93,1824.93,1824.93,0.0,1824.93,1824.93,1824.93,1824.93,0.0
2025-03-19 09:55:00,1844.67,1844.67,1844.67,1844.67,100.0,1844.67,1844.67,1844.67,1844.67,100.0
2025-03-19 10:00:00,1851.76,1852.27,1851.76,1852.27,200.0,1851.76,1852.27,1851.76,1852.27,200.0
2025-03-19 10:05:00,1855.61,1859.53,1855.61,1859.15,891.0,1855.61,1859.53,1855.61,1859.15,891.0
2025-03-19 10:10:00,1859.15,1859.15,1859.15,1859.15,0.0,1859.15,1859.15,1859.15,1859.15,0.0
2025-03-19 10:15:00,1859.15,1859.15,1859.15,1859.15,0.0,1859.15,1859.15,1859.15,1859.15,0.0
2025-03-19 10:20:00,1858.36,1860.53,1858.36,1860.53,200.0,1858.36,1860.53,1858.36,1860.53,200.0
2025-03-19 10:25:00,1856.02,1856.02,1849.37,1849.37,555.0,1856.02,1856.02,1849.37,1849.37,555.0
2025-03-19 10:30:00,1855.32,1862.82,1855.31,1862.82,514.0,1855.32,1862.82,1855.31,1862.82,514.0
2025-03-19 10:35:00,1859.08,1859.08,1859.07,1859.08,135.0,1859.08,1859.08,1859.07,1859.08,135.0
2025-03-19 10:40:00,1859.08,1859.08,1859.08,1859.08,0.0,1859.08,1859.08,1859.08,1859.08,0.0
2025-03-19 10:45:00,1860.54,1860.54,1860.53,1860.54,100.0,1860.54,1860.54,1860.53,1860.54,100.0
2025-03-19 10:50:00,1860.54,1860.54,1860.54,1860.54,0.0,1860.54,1860.54,1860.54,1860.54,0.0
2025-03-19 10:55:00,1860.54,1860.54,1860.54,1860.54,0.0,1860.54,1860.54,1860.54,1860.54,0.0
2025-03-19 11:00:00,1866.51,1872.03,1862.39,1871.87,2442.0,1866.51,1872.03,1862.39,1871.87,2442.0
2025-03-19 11:05:00,1871.87,1871.87,1871.87,1871.87,0.0,1871.87,1871.87,1871.87,1871.87,0.0
2025-03-19 11:10:00,1874.83,1874.84,1874.83,1874.83,143.0,1874.83,1874.84,1874.83,1874.83,143.0
2025-03-19 11:15:00,1874.83,1874.83,1874.83,1874.83,0.0,1874.83,1874.83,1874.83,1874.83,0.0
2025-03-19 11:20:00,1874.83,1874.83,1874.83,1874.83,0.0,1874.83,1874.83,1874.83,1874.83,0.0
2025-03-19 11:25:00,1874.83,1874.83,1874.83,1874.83,0.0,1874.83,1874.83,1874.83,1874.83,0.0
2025-03-19 11:30:00,1874.83,1874.83,1874.83,1874.83,0.0,1874.83,1874.83,1874.83,1874.83,0.0
2025-03-19 11:35:00,1877.0,1877.0,1873.42,1873.82,724.0,1877.0,1877.0,1873.42,1873.82,724.0
2025-03-19 11:40:00,1873.82,1873.82,1873.82,1873.82,0.0,1873.82,1873.82,1873.82,1873.82,0.0
2025-03-19 11:45:00,1874.92,1874.92,1871.99,1871.99,1300.0,1874.92,1874.92,1871.99,1871.99,1300.0
2025-03-19 11:50:00,1871.99,1871.99,1871.99,1871.99,0.0,1871.99,1871.99,1871.99,1871.99,0.0
2025-03-19 11:55:00,1871.99,1871.99,1871.99,1871.99,0.0,1871.99,1871.99,1871.99,1871.99,0.0
2025-03-19 12:00:00,1871.99,1871.99,1871.99,1871.99,0.0,1871.99,1871.99,1871.99,1871.99,0.0
2025-03-19 12:05:00,1877.84,1879.46,1877.84,1879.46,205.0,1877.84,1879.46,1877.84,1879.46,205.0
2025-03-19 12:10:00,1876.45,1878.29,1875.89,1875.89,450.0,1876.45,1878.29,1875.89,1875.89,450.0
2025-03-19 12:15:00,1875.56,1876.57,1874.7,1876.57,400.0,1875.56,1876.57,1874.7,1876.57,400.0
2025-03-19 12:20:00,1876.57,1876.57,1876.57,1876.57,100.0,1876.57,1876.57,1876.57,1876.57,100.0
2025-03-19 12:25:00,1879.29,1879.29,1879.29,1879.29,100.0,1879.29,1879.29,1879.29,1879.29,100.0
2025-03-19 12:30:00,1877.79,1877.79,1877.78,1877.79,200.0,1877.79,1877.79,1877.78,1877.79,200.0
2025-03-19 12:35:00,1879.3,1881.19,1879.29,1881.19,482.0,1879.3,1881.19,1879.29,1881.19,482.0
2025-03-19 12:40:00,1879.95,1880.32,1879.94,1880.18,900.0,1879.95,1880.32,1879.94,1880.18,900.0
2025-03-19 12:45:00,1880.18,1880.18,1880.18,1880.18,0.0,1880.18,1880.18,1880.18,1880.18,0.0
2025-03-19 12:50:00,1879.17,1879.38,1876.88,1879.06,900.0,1879.17,1879.38,1876.88,1879.06,900.0
2025-03-19 12:55:00,1879.06,1879.06,1879.06,1879.06,0.0,1879.06,1879.06,1879.06,1879.06,0.0
2025-03-19 13:00:00,1870.39,1870.39,1866.71,1866.72,200.0,1870.39,1870.39,1866.71,1866.72,200.0
2025-03-19 13:05:00,1866.72,1866.72,1866.72,1866.72,0.0,1866.72,1866.72,1866.72,1866.72,0.0
2025-03-19 13:10:00,1864.14,1864.14,1863.99,1863.99,200.0,1864.14,1864.14,1863.99,1863.99,200.0
2025-03-19 13:15:00,1863.99,1863.99,1863.99,1863.99,0.0,1863.99,1863.99,1863.99,1863.99,0.0
2025-03-19 13:20:00,1863.99,1863.99,1863.99,1863.99,0.0,1863.99,1863.99,1863.99,1863.99,0.0
2025-03-19 13:25:00,1858.35,1858.35,1857.73,1857.73,300.0,1858.35,1858.35,1857.73,1857.73,300.0
2025-03-19 13:30:00,1857.73,1857.73,1857.73,1857.73,0.0,1857.73,1857.73,1857.73,1857.73,0.0
2025-03-19 13:35:00,1857.73,1857.73,1857.73,1857.73,0.0,1857.73,1857.73,1857.73,1857.73,0.0
2025-03-19 13:40:00,1858.54,1858.54,1858.54,1858.54,100.0,1858.54,1858.54,1858.54,1858.54,100.0
2025-03-19 13:45:00,1856.41,1856.41,1856.4,1856.41,100.0,1856.41,1856.41,1856.4,1856.41,100.0
2025-03-19 13:50:00,1856.41,1856.41,1856.41,1856.41,0.0,1856.41,1856.41,1856.41,1856.41,0.0
2025-03-19 13:55:00,1856.41,1856.41,1856.41,1856.41,0.0,1856.41,1856.41,1856.41,1856.41,0.0
2025-03-19 14:00:00,1855.24,1855.24,1855.24,1855.24,100.0,1855.24,1855.24,1855.24,1855.24,100.0
2025-03-19 14:05:00,1851.55,1851.56,1851.55,1851.55,112.0,1851.55,1851.56,1851.55,1851.55,112.0
2025-03-19 14:10:00,1851.55,1851.55,1851.55,1851.55,0.0,1851.55,1851.55,1851.55,1851.55,0.0
2025-03-19 14:15:00,1864.06,1864.06,1864.05,1864.06,100.0,1864.06,1864.06,1864.05,1864.06,100.0
2025-03-19 14:20:00,1863.0,1863.0,1863.0,1863.0,100.0,1863.0,1863.0,1863.0,1863.0,100.0
2025-03-19 14:25:00,1863.0,1863.0,1863.0,1863.0,0.0,1863.0,1863.0,1863.0,1863.0,0.0
2025-03-19 14:30:00,1869.8,1869.8,1869.79,1869.8,100.0,1869.8,1869.8,1869.79,1869.8,100.0
2025-03-19 14:35:00,1864.9,1864.9,1864.72,1864.72,300.0,1864.9,1864.9,1864.72,1864.72,300.0
2025-03-19 14:40:00,1868.64,1870.59,1868.64,1870.59,200.0,1868.64,1870.59,1868.64,1870.59,200.0
2025-03-19 14:45:00,1870.01,1870.01,1870.01,1870.01,100.0,1870.01,1870.01,1870.01,1870.01,100.0
2025-03-19 14:50:00,1870.0,1876.56,1868.97,1873.11,990.0,1870.0,1876.56,1868.97,1873.11,990.0
2025-03-19 14:55:00,1876.34,1876.34,1876.34,1876.34,100.0,1876.34,1876.34,1876.34,1876.34,100.0
2025-03-19 15:00:00,1876.34,1876.34,1876.34,1876.34,725.0,1876.34,1876.34,1876.34,1876.34,725.0
2025-03-19 15:05:00,1876.34,1876.34,1876.34,1876.34,0.0,1876.34,1876.34,1876.34,1876.34,0.0
2025-03-19 15:10:00,1885.47,1885.47,1880.5,1880.5,500.0,1885.47,1885.47,1880.5,1880.5,500.0
2025-03-19 15:15:00,1882.77,1882.77,1877.94,1877.94,497.0,1882.77,1882.77,1877.94,1877.94,497.0
2025-03-19 15:20:00,1877.8,1877.8,1873.27,1874.2,401.0,1877.8,1877.8,1873.27,1874.2,401.0
2025-03-19 15:25:00,1871.4,1871.44,1867.61,1870.4,815.0,1871.4,1871.44,1867.61,1870.4,815.0
2025-03-19 15:30:00,1870.4,1874.82,1870.4,1873.05,651.0,1870.4,1874.82,1870.4,1873.05,651.0
2025-03-19 15:35:00,1870.59,1878.22,1870.01,1878.22,706.0,1870.59,1878.22,1870.01,1878.22,706.0
2025-03-19 15:40:00,1878.54,1881.1,1878.54,1881.1,200.0,1878.54,1881.1,1878.54,1881.1,200.0
2025-03-19 15:45:00,1879.12,1879.12,1875.96,1877.49,700.0,1879.12,1879.12,1875.96,1877.49,700.0
2025-03-19 15:50:00,1874.57,1874.72,1870.13,1874.49,1080.0,1874.57,1874.72,1870.13,1874.49,1080.0
2025-03-19 15:55:00,1872.02,1875.55,1870.41,1875.55,3596.0,1872.02,1875.55,1870.41,1875.55,3596.0
2025-03-20 09:30:00,1849.96,1852.01,1849.96,1852.01,892.0,1849.96,1852.01,1849.96,1852.01,892.0
2025-03-20 09:35:00,1851.37,1851.37,1851.37,1851.37,100.0,1851.37,1851.37,1851.37,1851.37,100.0
2025-03-20 09:40:00,1850.76,1850.76,1849.09,1849.74,624.0,1850.76,1850.76,1849.09,1849.74,624.0
2025-03-20 09:45:00,1859.85,1859.85,1857.13,1857.13,400.0,1859.85,1859.85,1857.13,1857.13,400.0
2025-03-20 09:50:00,1857.13,1857.13,1857.13,1857.13,0.0,1857.13,1857.13,1857.13,1857.13,0.0
2025-03-20 09:55:00,1856.97,1858.14,1856.96,1857.61,1253.0,1856.97,1858.14,1856.96,1857.61,1253.0
2025-03-20 10:00:00,1861.76,1874.09,1860.46,1867.67,1000.0,1861.76,1874.09,1860.46,1867.67,1000.0
2025-03-20 10:05:00,1867.3,1867.67,1867.3,1867.67,431.0,1867.3,1867.67,1867.3,1867.67,431.0
2025-03-20 10:10:00,1863.55,1863.55,1859.4,1859.4,700.0,1863.55,1863.55,1859.4,1859.4,700.0
2025-03-20 10:15:00,1859.4,1859.4,1859.4,1859.4,0.0,1859.4,1859.4,1859.4,1859.4,0.0
2025-03-20 10:20:00,1859.4,1859.4,1859.4,1859.4,0.0,1859.4,1859.4,1859.4,1859.4,0.0
2025-03-20 10:25:00,1869.87,1872.38,1869.87,1872.38,300.0,1869.87,1872.38,1869.87,1872.38,300.0
2025-03-20 10:30:00,1871.06,1871.06,1871.06,1871.06,100.0,1871.06,1871.06,1871.06,1871.06,100.0
2025-03-20 10:35:00,1872.0,1872.0,1872.0,1872.0,100.0,1872.0,1872.0,1872.0,1872.0,100.0
2025-03-20 10:40:00,1871.54,1880.09,1871.54,1877.74,900.0,1871.54,1880.09,1871.54,1877.74,900.0
2025-03-20 10:45:00,1879.28,1879.28,1868.65,1877.27,1524.0,1879.28,1879.28,1868.65,1877.27,1524.0
2025-03-20 10:50:00,1872.75,1872.75,1872.74,1872.75,300.0,1872.75,1872.75,1872.74,1872.75,300.0
2025-03-20 10:55:00,1872.75,1872.75,1872.75,1872.75,0.0,1872.75,1872.75,1872.75,1872.75,0.0
2025-03-20 11:00:00,1867.81,1867.81,1867.8,1867.81,100.0,1867.81,1867.81,1867.8,1867.81,100.0
2025-03-20 11:05:00,1868.3,1869.87,1868.3,1869.87,200.0,1868.3,1869.87,1868.3,1869.87,200.0
2025-03-20 11:10:00,1869.87,1869.87,1869.87,1869.87,0.0,1869.87,1869.87,1869.87,1869.87,0.0
2025-03-20 11:15:00,1871.18,1871.18,1871.18,1871.18,100.0,1871.18,1871.18,1871.18,1871.18,100.0
2025-03-20 11:20:00,1871.18,1871.18,1871.18,1871.18,0.0,1871.18,1871.18,1871.18,1871.18,0.0
2025-03-20 11:25:00,1871.38,1871.38,1871.38,1871.38,100.0,1871.38,1871.38,1871.38,1871.38,100.0
2025-03-20 11:30:00,1874.45,1874.45,1871.64,1872.16,300.0,1874.45,1874.45,1871.64,1872.16,300.0
2025-03-20 11:35:00,1869.34,1869.34,1869.34,1869.34,100.0,1869.34,1869.34,1869.34,1869.34,100.0
2025-03-20 11:40:00,1874.66,1874.66,1874.66,1874.66,100.0,1874.66,1874.66,1874.66,1874.66,100.0
2025-03-20 11:45:00,1874.66,1874.66,1874.66,1874.66,0.0,1874.66,1874.66,1874.66,1874.66,0.0
2025-03-20 11:50:00,1874.66,1874.66,1874.66,1874.66,0.0,1874.66,1874.66,1874.66,1874.66,0.0
2025-03-20 11:55:00,1873.52,1873.52,1873.52,1873.52,100.0,1873.52,1873.52,1873.52,1873.52,100.0
2025-03-20 12:00:00,1873.52,1873.52,1873.52,1873.52,0.0,1873.52,1873.52,1873.52,1873.52,0.0
2025-03-20 12:05:00,1874.25,1874.25,1874.24,1874.25,100.0,1874.25,1874.25,1874.24,1874.25,100.0
2025-03-20 12:10:00,1872.37,1872.37,1872.36,1872.37,100.0,1872.37,1872.37,1872.36,1872.37,100.0
2025-03-20 12:15:00,1872.37,1872.37,1872.37,1872.37,0.0,1872.37,1872.37,1872.37,1872.37,0.0
2025-03-20 12:20:00,1868.7,1868.7,1868.7,1868.7,100.0,1868.7,1868.7,1868.7,1868.7,100.0
2025-03-20 12:25:00,1867.56,1867.56,1863.1,1863.27,500.0,1867.56,1867.56,1863.1,1863.27,500.0
2025-03-20 12:30:00,1860.5,1860.51,1860.5,1860.5,134.0,1860.5,1860.51,1860.5,1860.5,134.0
2025-03-20 12:35:00,1868.64,1868.68,1868.64,1868.68,235.0,1868.64,1868.68,1868.64,1868.68,235.0
2025-03-20 12:40:00,1864.86,1864.86,1864.83,1864.83,200.0,1864.86,1864.86,1864.83,1864.83,200.0
2025-03-20 12:45:00,1864.83,1864.83,1864.83,1864.83,0.0,1864.83,1864.83,1864.83,1864.83,0.0
2025-03-20 12:50:00,1864.88,1864.88,1864.88,1864.88,100.0,1864.88,1864.88,1864.88,1864.88,100.0
2025-03-20 12:55:00,1869.47,1869.47,1865.12,1865.12,200.0,1869.47,1869.47,1865.12,1865.12,200.0
2025-03-20 13:00:00,1865.12,1865.12,1865.12,1865.12,0.0,1865.12,1865.12,1865.12,1865.12,0.0
2025-03-20 13:05:00,1868.71,1875.03,1868.7,1875.03,500.0,1868.71,1875.03,1868.7,1875.03,500.0
2025-03-20 13:10:00,1874.11,1874.11,1874.11,1874.11,100.0,1874.11,1874.11,1874.11,1874.11,100.0
2025-03-20 13:15:00,1870.87,1871.63,1870.87,1871.63,300.0,1870.87,1871.63,1870.87,1871.63,300.0
2025-03-20 13:20:00,1871.63,1871.63,1871.63,1871.63,0.0,1871.63,1871.63,1871.63,1871.63,0.0
2025-03-20 13:25:00,1864.8,1864.8,1864.8,1864.8,237.0,1864.8,1864.8,1864.8,1864.8,237.0
2025-03-20 13:30:00,1866.11,1868.51,1865.98,1868.51,301.0,1866.11,1868.51,1865.98,1868.51,301.0
2025-03-20 13:35:00,1863.62,1870.62,1863.45,1870.62,2672.0,1863.62,1870.62,1863.45,1870.62,2672.0
2025-03-20 13:40:00,1868.64,1868.65,1868.64,1868.64,100.0,1868.64,1868.65,1868.64,1868.64,100.0
2025-03-20 13:45:00,1868.64,1868.64,1868.64,1868.64,0.0,1868.64,1868.64,1868.64,1868.64,0.0
2025-03-20 13:50:00,1864.36,1864.36,1861.7,1861.7,300.0,1864.36,1864.36,1861.7,1861.7,300.0
2025-03-20 13:55:00,1861.7,1861.7,1861.7,1861.7,0.0,1861.7,1861.7,1861.7,1861.7,0.0
2025-03-20 14:00:00,1861.7,1861.7,1861.7,1861.7,0.0,1861.7,1861.7,1861.7,1861.7,0.0
2025-03-20 14:05:00,1861.7,1861.7,1861.7,1861.7,0.0,1861.7,1861.7,1861.7,1861.7,0.0
2025-03-20 14:10:00,1862.33,1862.57,1862.33,1862.57,200.0,1862.33,1862.57,1862.33,1862.57,200.0
2025-03-20 14:15:00,1862.57,1862.57,1862.57,1862.57,0.0,1862.57,1862.57,1862.57,1862.57,0.0
2025-03-20 14:20:00,1862.32,1862.32,1856.0,1856.35,1127.0,1862.32,1862.32,1856.0,1856.35,1127.0
2025-03-20 14:25:00,1856.41,1856.41,1851.99,1851.99,400.0,1856.41,1856.41,1851.99,1851.99,400.0
2025-03-20 14:30:00,1850.76,1854.58,1850.76,1854.58,300.0,1850.76,1854.58,1850.76,1854.58,300.0
2025-03-20 14:35:00,1857.24,1857.24,1855.05,1855.05,636.0,1857.24,1857.24,1855.05,1855.05,636.0
2025-03-20 14:40:00,1855.04,1855.04,1855.03,1855.04,100.0,1855.04,1855.04,1855.03,1855.04,100.0
2025-03-20 14:45:00,1856.09,1856.09,1856.09,1856.09,100.0,1856.09,1856.09,1856.09,1856.09,100.0
2025-03-20 14:50:00,1861.62,1862.36,1861.62,1862.36,208.0,1861.62,1862.36,1861.62,1862.36,208.0
2025-03-20 14:55:00,1861.23,1861.23,1861.22,1861.23,100.0,1861.23,1861.23,1861.22,1861.23,100.0
2025-03-20 15:00:00,1861.23,1861.23,1861.23,1861.23,0.0,1861.23,1861.23,1861.23,1861.23,0.0
2025-03-20 15:05:00,1861.23,1861.23,1861.23,1861.23,0.0,1861.23,1861.23,1861.23,1861.23,0.0
2025-03-20 15:10:00,1861.23,1861.23,1861.23,1861.23,0.0,1861.23,1861.23,1861.23,1861.23,0.0
2025-03-20 15:15:00,1861.57,1861.57,1861.56,1861.56,200.0,1861.57,1861.57,1861.56,1861.56,200.0
2025-03-20 15:20:00,1863.73,1864.53,1863.73,1863.96,439.0,1863.73,1864.53,1863.73,1863.96,439.0
2025-03-20 15:25:00,1862.38,1862.39,1862.38,1862.38,100.0,1862.38,1862.39,1862.38,1862.38,100.0
2025-03-20 15:30:00,1861.03,1861.46,1861.03,1861.42,300.0,1861.03,1861.46,1861.03,1861.42,300.0
2025-03-20 15:35:00,1861.35,1861.35,1859.38,1860.09,800.0,1861.35,1861.35,1859.38,1860.09,800.0
2025-03-20 15:40:00,1860.45,1862.1,1859.64,1860.57,6611.0,1860.45,1862.1,1859.64,1860.57,6611.0
2025-03-20 15:45:00,1861.15,1861.78,1852.73,1853.46,9208.0,1861.15,1861.78,1852.73,1853.46,9208.0
2025-03-20 15:50:00,1855.0,1856.66,1852.65,1853.39,1815.0,1855.0,1856.66,1852.65,1853.39,1815.0
2025-03-20 15:55:00,1854.65,1858.53,1850.29,1853.45,6847.0,1854.65,1858.53,1850.29,1853.45,6847.0
2025-03-21 09:30:00,1841.84,1841.84,1837.63,1837.85,16383.0,1841.84,1841.84,1837.63,1837.85,16383.0
2025-03-21 09:35:00,1832.86,1832.86,1832.86,1832.86,100.0,1832.86,1832.86,1832.86,1832.86,100.0
2025-03-21 09:40:00,1832.86,1832.86,1832.86,1832.86,0.0,1832.86,1832.86,1832.86,1832.86,0.0
2025-03-21 09:45:00,1825.64,1825.64,1825.64,1825.64,100.0,1825.64,1825.64,1825.64,1825.64,100.0
2025-03-21 09:50:00,1834.43,1835.87,1834.43,1834.47,500.0,1834.43,1835.87,1834.43,1834.47,500.0
2025-03-21 09:55:00,1834.47,1834.47,1834.47,1834.47,0.0,1834.47,1834.47,1834.47,1834.47,0.0
2025-03-21 10:00:00,1829.3,1829.3,1828.98,1828.99,400.0,1829.3,1829.3,1828.98,1828.99,400.0
2025-03-21 10:05:00,1824.21,1824.21,1824.21,1824.21,100.0,1824.21,1824.21,1824.21,1824.21,100.0
2025-03-21 10:10:00,1818.35,1824.68,1818.35,1821.12,904.0,1818.35,1824.68,1818.35,1821.12,904.0
2025-03-21 10:15:00,1821.73,1821.73,1821.72,1821.73,100.0,1821.73,1821.73,1821.72,1821.73,100.0
2025-03-21 10:20:00,1821.73,1821.73,1821.73,1821.73,0.0,1821.73,1821.73,1821.73,1821.73,0.0
2025-03-21 10:25:00,1821.73,1821.73,1821.73,1821.73,0.0,1821.73,1821.73,1821.73,1821.73,0.0
2025-03-21 10:30:00,1831.58,1831.58,1829.66,1829.66,200.0,1831.58,1831.58,1829.66,1829.66,200.0
2025-03-21 10:35:00,1829.66,1829.66,1829.38,1829.38,700.0,1829.66,1829.66,1829.38,1829.38,700.0
2025-03-21 10:40:00,1829.38,1829.38,1829.38,1829.38,0.0,1829.38,1829.38,1829.38,1829.38,0.0
2025-03-21 10:45:00,1829.38,1829.38,1829.38,1829.38,0.0,1829.38,1829.38,1829.38,1829.38,0.0
2025-03-21 10:50:00,1832.82,1832.82,1831.49,1831.49,200.0,1832.82,1832.82,1831.49,1831.49,200.0
2025-03-21 10:55:00,1835.35,1843.24,1835.34,1843.24,410.0,1835.35,1843.24,1835.34,1843.24,410.0
2025-03-21 11:00:00,1839.37,1839.37,1839.37,1839.37,100.0,1839.37,1839.37,1839.37,1839.37,100.0
2025-03-21 11:05:00,1841.23,1841.23,1841.22,1841.23,300.0,1841.23,1841.23,1841.22,1841.23,300.0
2025-03-21 11:10:00,1837.19,1837.19,1837.19,1837.19,100.0,1837.19,1837.19,1837.19,1837.19,100.0
2025-03-21 11:15:00,1837.19,1837.19,1837.19,1837.19,0.0,1837.19,1837.19,1837.19,1837.19,0.0
2025-03-21 11:20:00,1832.21,1832.21,1832.2,1832.21,100.0,1832.21,1832.21,1832.2,1832.21,100.0
2025-03-21 11:25:00,1830.95,1830.95,1830.94,1830.95,300.0,1830.95,1830.95,1830.94,1830.95,300.0
2025-03-21 11:30:00,1837.02,1837.02,1837.01,1837.02,100.0,1837.02,1837.02,1837.01,1837.02,100.0
2025-03-21 11:35:00,1837.02,1837.02,1837.02,1837.02,0.0,1837.02,1837.02,1837.02,1837.02,0.0
2025-03-21 11:40:00,1837.2,1838.29,1837.2,1838.29,200.0,1837.2,1838.29,1837.2,1838.29,200.0
2025-03-21 11:45:00,1835.0,1839.08,1835.0,1835.46,1961.0,1835.0,1839.08,1835.0,1835.46,1961.0
2025-03-21 11:50:00,1831.76,1831.76,1831.76,1831.76,200.0,1831.76,1831.76,1831.76,1831.76,200.0
2025-03-21 11:55:00,1834.48,1834.48,1834.48,1834.48,178.0,1834.48,1834.48,1834.48,1834.48,178.0
2025-03-21 12:00:00,1831.0,1831.0,1831.0,1831.0,100.0,1831.0,1831.0,1831.0,1831.0,100.0
2025-03-21 12:05:00,1835.0,1835.0,1835.0,1835.0,300.0,1835.0,1835.0,1835.0,1835.0,300.0
2025-03-21 12:10:00,1837.56,1843.27,1832.86,1843.27,1171.0,1837.56,1843.27,1832.86,1843.27,1171.0
2025-03-21 12:15:00,1844.48,1849.02,1844.47,1849.01,740.0,1844.48,1849.02,1844.47,1849.01,740.0
2025-03-21 12:20:00,1848.84,1851.34,1845.82,1851.34,400.0,1848.84,1851.34,1845.82,1851.34,400.0
2025-03-21 12:25:00,1847.89,1850.82,1847.89,1850.5,1200.0,1847.89,1850.82,1847.89,1850.5,1200.0
2025-03-21 12:30:00,1850.5,1850.5,1850.5,1850.5,0.0,1850.5,1850.5,1850.5,1850.5,0.0
2025-03-21 12:35:00,1844.6,1844.6,1844.6,1844.6,100.0,1844.6,1844.6,1844.6,1844.6,100.0
2025-03-21 12:40:00,1844.64,1844.65,1844.64,1844.64,100.0,1844.64,1844.65,1844.64,1844.64,100.0
2025-03-21 12:45:00,1845.35,1845.35,1845.35,1845.35,100.0,1845.35,1845.35,1845.35,1845.35,100.0
2025-03-21 12:50:00,1844.69,1844.69,1844.68,1844.69,100.0,1844.69,1844.69,1844.68,1844.69,100.0
2025-03-21 12:55:00,1845.35,1848.73,1845.34,1847.42,529.0,1845.35,1848.73,1845.34,1847.42,529.0
2025-03-21 13:00:00,1847.42,1847.42,1847.42,1847.42,0.0,1847.42,1847.42,1847.42,1847.42,0.0
2025-03-21 13:05:00,1847.42,1847.42,1847.42,1847.42,0.0,1847.42,1847.42,1847.42,1847.42,0.0
2025-03-21 13:10:00,1844.76,1844.76,1844.75,1844.76,100.0,1844.76,1844.76,1844.75,1844.76,100.0
2025-03-21 13:15:00,1844.76,1844.76,1844.76,1844.76,0.0,1844.76,1844.76,1844.76,1844.76,0.0
2025-03-21 13:20:00,1845.9,1845.91,1845.9,1845.9,194.0,1845.9,1845.91,1845.9,1845.9,194.0
2025-03-21 13:25:00,1845.9,1845.9,1845.9,1845.9,0.0,1845.9,1845.9,1845.9,1845.9,0.0
2025-03-21 13:30:00,1845.9,1845.9,1845.9,1845.9,0.0,1845.9,1845.9,1845.9,1845.9,0.0
2025-03-21 13:35:00,1845.9,1845.9,1845.9,1845.9,0.0,1845.9,1845.9,1845.9,1845.9,0.0
2025-03-21 13:40:00,1844.27,1844.28,1844.27,1844.27,469.0,1844.27,1844.28,1844.27,1844.27,469.0
2025-03-21 13:45:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 13:50:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 13:55:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 14:00:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 14:05:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 14:10:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 14:15:00,1840.86,1843.75,1840.86,1842.91,652.0,1840.86,1843.75,1840.86,1842.91,652.0
2025-03-21 14:20:00,1843.11,1843.11,1842.27,1842.27,1814.0,1843.11,1843.11,1842.27,1842.27,1814.0
2025-03-21 14:25:00,1842.27,1842.27,1842.27,1842.27,0.0,1842.27,1842.27,1842.27,1842.27,0.0
2025-03-21 14:30:00,1842.49,1842.49,1842.48,1842.49,100.0,1842.49,1842.49,1842.48,1842.49,100.0
2025-03-21 14:35:00,1845.81,1846.26,1845.81,1846.26,400.0,1845.81,1846.26,1845.81,1846.26,400.0
2025-03-21 14:40:00,1846.26,1846.26,1846.26,1846.26,0.0,1846.26,1846.26,1846.26,1846.26,0.0
2025-03-21 14:45:00,1846.26,1846.26,1846.26,1846.26,0.0,1846.26,1846.26,1846.26,1846.26,0.0
2025-03-21 14:50:00,1846.26,1846.26,1846.26,1846.26,0.0,1846.26,1846.26,1846.26,1846.26,0.0
2025-03-21 14:55:00,1840.97,1848.56,1840.96,1848.56,286.0,1840.97,1848.56,1840.96,1848.56,286.0
2025-03-21 15:00:00,1848.56,1848.56,1848.56,1848.56,0.0,1848.56,1848.56,1848.56,1848.56,0.0
2025-03-21 15:05:00,1848.56,1848.56,1848.56,1848.56,0.0,1848.56,1848.56,1848.56,1848.56,0.0
2025-03-21 15:10:00,1839.91,1839.91,1839.91,1839.91,100.0,1839.91,1839.91,1839.91,1839.91,100.0
2025-03-21 15:15:00,1839.91,1839.91,1839.91,1839.91,0.0,1839.91,1839.91,1839.91,1839.91,0.0
2025-03-21 15:20:00,1839.91,1839.91,1839.91,1839.91,0.0,1839.91,1839.91,1839.91,1839.91,0.0
2025-03-21 15:25:00,1844.15,1844.15,1844.15,1844.15,100.0,1844.15,1844.15,1844.15,1844.15,100.0
2025-03-21 15:30:00,1847.83,1847.83,1847.83,1847.83,100.0,1847.83,1847.83,1847.83,1847.83,100.0
2025-03-21 15:35:00,1852.54,1853.01,1852.54,1853.01,300.0,1852.54,1853.01,1852.54,1853.01,300.0
2025-03-21 15:40:00,1850.73,1850.73,1850.48,1850.49,300.0,1850.73,1850.73,1850.48,1850.49,300.0
2025-03-21 15:45:00,1858.08,1858.08,1858.07,1858.08,200.0,1858.08,1858.08,1858.07,1858.08,200.0
2025-03-21 15:50:00,1854.11,1856.96,1854.11,1856.96,662.0,1854.11,1856.96,1854.11,1856.96,662.0
2025-03-21 15:55:00,1856.41,1859.7,1853.86,1853.86,8302.0,1856.41,1859.7,1853.86,1853.86,8302.0
2025-03-24 09:30:00,1886.54,1886.54,1886.54,1886.54,1594.0,1886.54,1886.54,1886.54,1886.54,1594.0
2025-03-24 09:35:00,1879.15,1888.64,1879.15,1888.64,200.0,1879.15,1888.64,1879.15,1888.64,200.0
2025-03-24 09:40:00,1890.0,1890.0,1890.0,1890.0,430.0,1890.0,1890.0,1890.0,1890.0,430.0
2025-03-24 09:45:00,1890.0,1893.52,1890.0,1893.52,200.0,1890.0,1893.52,1890.0,1893.52,200.0
2025-03-24 09:50:00,1892.91,1892.91,1892.91,1892.91,100.0,1892.91,1892.91,1892.91,1892.91,100.0
2025-03-24 09:55:00,1890.99,1890.99,1890.99,1890.99,100.0,1890.99,1890.99,1890.99,1890.99,100.0
2025-03-24 10:00:00,1890.99,1890.99,1890.99,1890.99,400.0,1890.99,1890.99,1890.99,1890.99,400.0
2025-03-24 10:05:00,1885.73,1885.73,1881.2,1881.2,859.0,1885.73,1885.73,1881.2,1881.2,859.0
2025-03-24 10:10:00,1881.2,1881.2,1881.2,1881.2,140.0,1881.2,1881.2,1881.2,1881.2,140.0
2025-03-24 10:15:00,1880.59,1880.59,1880.59,1880.59,365.0,1880.59,1880.59,1880.59,1880.59,365.0
2025-03-24 10:20:00,1880.59,1880.59,1880.59,1880.59,0.0,1880.59,1880.59,1880.59,1880.59,0.0
2025-03-24 10:25:00,1882.66,1882.94,1882.66,1882.94,300.0,1882.66,1882.94,1882.66,1882.94,300.0
2025-03-24 10:30:00,1883.0,1885.31,1883.0,1885.31,300.0,1883.0,1885.31,1883.0,1885.31,300.0
2025-03-24 10:35:00,1885.74,1885.74,1885.74,1885.74,100.0,1885.74,1885.74,1885.74,1885.74,100.0
2025-03-24 10:40:00,1886.0,1886.0,1886.0,1886.0,100.0,1886.0,1886.0,1886.0,1886.0,100.0
2025-03-24 10:45:00,1885.97,1888.24,1885.97,1887.23,600.0,1885.97,1888.24,1885.97,1887.23,600.0
2025-03-24 10:50:00,1886.02,1886.2,1886.02,1886.2,200.0,1886.02,1886.2,1886.02,1886.2,200.0
2025-03-24 10:55:00,1886.2,1886.2,1886.2,1886.2,0.0,1886.2,1886.2,1886.2,1886.2,0.0
2025-03-24 11:00:00,1886.2,1886.2,1886.2,1886.2,0.0,1886.2,1886.2,1886.2,1886.2,0.0
2025-03-24 11:05:00,1893.36,1893.36,1892.44,1892.45,234.0,1893.36,1893.36,1892.44,1892.45,234.0
2025-03-24 11:10:00,1891.45,1891.45,1891.45,1891.45,100.0,1891.45,1891.45,1891.45,1891.45,100.0
2025-03-24 11:15:00,1891.45,1891.45,1891.45,1891.45,0.0,1891.45,1891.45,1891.45,1891.45,0.0
2025-03-24 11:20:00,1888.56,1889.46,1888.55,1889.42,300.0,1888.56,1889.46,1888.55,1889.42,300.0
2025-03-24 11:25:00,1890.73,1892.79,1888.83,1892.79,500.0,1890.73,1892.79,1888.83,1892.79,500.0
2025-03-24 11:30:00,1893.17,1893.17,1890.94,1891.76,700.0,1893.17,1893.17,1890.94,1891.76,700.0
2025-03-24 11:35:00,1892.06,1895.36,1889.66,1889.66,2750.0,1892.06,1895.36,1889.66,1889.66,2750.0
2025-03-24 11:40:00,1893.76,1893.76,1891.33,1892.32,700.0,1893.76,1893.76,1891.33,1892.32,700.0
2025-03-24 11:45:00,1892.32,1892.32,1888.76,1888.76,400.0,1892.32,1892.32,1888.76,1888.76,400.0
2025-03-24 11:50:00,1892.33,1896.36,1892.33,1896.36,200.0,1892.33,1896.36,1892.33,1896.36,200.0
2025-03-24 11:55:00,1896.56,1896.56,1896.56,1896.56,100.0,1896.56,1896.56,1896.56,1896.56,100.0
2025-03-24 12:00:00,1894.07,1894.07,1894.0,1894.0,976.0,1894.07,1894.07,1894.0,1894.0,976.0
2025-03-24 12:05:00,1894.0,1894.0,1894.0,1894.0,0.0,1894.0,1894.0,1894.0,1894.0,0.0
2025-03-24 12:10:00,1894.63,1895.2,1894.4,1895.2,474.0,1894.63,1895.2,1894.4,1895.2,474.0
2025-03-24 12:15:00,1895.2,1895.2,1895.2,1895.2,0.0,1895.2,1895.2,1895.2,1895.2,0.0
2025-03-24 12:20:00,1895.2,1895.2,1895.2,1895.2,0.0,1895.2,1895.2,1895.2,1895.2,0.0
2025-03-24 12:25:00,1891.84,1891.84,1891.83,1891.84,300.0,1891.84,1891.84,1891.83,1891.84,300.0
2025-03-24 12:30:00,1891.84,1891.84,1891.84,1891.84,0.0,1891.84,1891.84,1891.84,1891.84,0.0
2025-03-24 12:35:00,1890.9,1891.42,1890.89,1890.89,715.0,1890.9,1891.42,1890.89,1890.89,715.0
2025-03-24 12:40:00,1889.44,1889.68,1886.1,1889.39,1000.0,1889.44,1889.68,1886.1,1889.39,1000.0
2025-03-24 12:45:00,1893.85,1893.86,1893.85,1893.85,183.0,1893.85,1893.86,1893.85,1893.85,183.0
2025-03-24 12:50:00,1893.85,1893.85,1893.85,1893.85,0.0,1893.85,1893.85,1893.85,1893.85,0.0
2025-03-24 12:55:00,1890.26,1890.67,1888.49,1889.14,1165.0,1890.26,1890.67,1888.49,1889.14,1165.0
2025-03-24 13:00:00,1889.47,1889.47,1889.46,1889.47,100.0,1889.47,1889.47,1889.46,1889.47,100.0
2025-03-24 13:05:00,1892.84,1892.84,1889.3,1889.3,3780.0,1892.84,1892.84,1889.3,1889.3,3780.0
2025-03-24 13:10:00,1889.13,1889.13,1887.49,1887.49,709.0,1889.13,1889.13,1887.49,1887.49,709.0
2025-03-24 13:15:00,1888.0,1888.0,1888.0,1888.0,100.0,1888.0,1888.0,1888.0,1888.0,100.0
2025-03-24 13:20:00,1888.0,1888.0,1888.0,1888.0,0.0,1888.0,1888.0,1888.0,1888.0,0.0
2025-03-24 13:25:00,1887.1,1887.1,1887.1,1887.1,100.0,1887.1,1887.1,1887.1,1887.1,100.0
2025-03-24 13:30:00,1887.1,1887.1,1887.1,1887.1,0.0,1887.1,1887.1,1887.1,1887.1,0.0
2025-03-24 13:35:00,1890.12,1890.13,1890.12,1890.13,200.0,1890.12,1890.13,1890.12,1890.13,200.0
2025-03-24 13:40:00,1888.12,1888.12,1888.12,1888.12,100.0,1888.12,1888.12,1888.12,1888.12,100.0
2025-03-24 13:45:00,1888.12,1888.12,1888.12,1888.12,0.0,1888.12,1888.12,1888.12,1888.12,0.0
2025-03-24 13:50:00,1888.12,1888.12,1888.12,1888.12,0.0,1888.12,1888.12,1888.12,1888.12,0.0
2025-03-24 13:55:00,1885.63,1887.13,1885.63,1887.13,200.0,1885.63,1887.13,1885.63,1887.13,200.0
2025-03-24 14:00:00,1883.61,1883.61,1883.61,1883.61,100.0,1883.61,1883.61,1883.61,1883.61,100.0
2025-03-24 14:05:00,1884.07,1884.07,1884.06,1884.07,100.0,1884.07,1884.07,1884.06,1884.07,100.0
2025-03-24 14:10:00,1884.07,1884.07,1884.07,1884.07,0.0,1884.07,1884.07,1884.07,1884.07,0.0
2025-03-24 14:15:00,1880.6,1880.6,1880.6,1880.6,100.0,1880.6,1880.6,1880.6,1880.6,100.0
2025-03-24 14:20:00,1880.6,1880.6,1880.6,1880.6,0.0,1880.6,1880.6,1880.6,1880.6,0.0
2025-03-24 14:25:00,1880.6,1880.6,1880.6,1880.6,0.0,1880.6,1880.6,1880.6,1880.6,0.0
2025-03-24 14:30:00,1885.02,1885.02,1885.02,1885.02,100.0,1885.02,1885.02,1885.02,1885.02,100.0
2025-03-24 14:35:00,1883.77,1889.26,1883.77,1889.26,434.0,1883.77,1889.26,1883.77,1889.26,434.0
2025-03-24 14:40:00,1889.26,1889.26,1889.26,1889.26,0.0,1889.26,1889.26,1889.26,1889.26,0.0
2025-03-24 14:45:00,1889.76,1889.76,1889.75,1889.76,100.0,1889.76,1889.76,1889.75,1889.76,100.0
2025-03-24 14:50:00,1889.51,1889.51,1889.51,1889.51,100.0,1889.51,1889.51,1889.51,1889.51,100.0
2025-03-24 14:55:00,1888.58,1890.11,1888.53,1890.11,797.0,1888.58,1890.11,1888.53,1890.11,797.0
2025-03-24 15:00:00,1890.62,1895.14,1890.62,1895.08,500.0,1890.62,1895.14,1890.62,1895.08,500.0
2025-03-24 15:05:00,1894.98,1897.96,1892.77,1897.96,768.0,1894.98,1897.96,1892.77,1897.96,768.0
2025-03-24 15:10:00,1894.83,1894.83,1894.77,1894.83,300.0,1894.83,1894.83,1894.77,1894.83,300.0
2025-03-24 15:15:00,1894.83,1894.83,1894.83,1894.83,0.0,1894.83,1894.83,1894.83,1894.83,0.0
2025-03-24 15:20:00,1896.24,1896.25,1892.92,1893.04,662.0,1896.24,1896.25,1892.92,1893.04,662.0
2025-03-24 15:25:00,1890.68,1890.68,1890.67,1890.68,100.0,1890.68,1890.68,1890.67,1890.68,100.0
2025-03-24 15:30:00,1889.56,1889.56,1889.56,1889.56,100.0,1889.56,1889.56,1889.56,1889.56,100.0
2025-03-24 15:35:00,1889.56,1891.16,1889.56,1890.6,534.0,1889.56,1891.16,1889.56,1890.6,534.0
2025-03-24 15:40:00,1893.48,1898.45,1893.48,1897.94,540.0,1893.48,1898.45,1893.48,1897.94,540.0
2025-03-24 15:45:00,1898.09,1899.09,1898.09,1898.82,900.0,1898.09,1899.09,1898.09,1898.82,900.0
2025-03-24 15:50:00,1895.31,1906.92,1892.8,1906.92,1839.0,1895.31,1906.92,1892.8,1906.92,1839.0
2025-03-24 15:55:00,1905.4,1906.87,1899.14,1899.14,2756.0,1905.4,1906.87,1899.14,1899.14,2756.0
2025-03-25 09:30:00,1897.0,1897.0,1897.0,1897.0,692.0,1897.0,1897.0,1897.0,1897.0,692.0
2025-03-25 09:35:00,1903.13,1903.13,1903.13,1903.13,100.0,1903.13,1903.13,1903.13,1903.13,100.0
2025-03-25 09:40:00,1907.7,1907.7,1907.7,1907.7,100.0,1907.7,1907.7,1907.7,1907.7,100.0
2025-03-25 09:45:00,1905.46,1905.46,1905.46,1905.46,100.0,1905.46,1905.46,1905.46,1905.46,100.0
2025-03-25 09:50:00,1898.33,1898.33,1897.46,1897.46,200.0,1898.33,1898.33,1897.46,1897.46,200.0
2025-03-25 09:55:00,1897.46,1897.46,1897.46,1897.46,0.0,1897.46,1897.46,1897.46,1897.46,0.0
2025-03-25 10:00:00,1897.46,1897.46,1897.46,1897.46,0.0,1897.46,1897.46,1897.46,1897.46,0.0
2025-03-25 10:05:00,1901.73,1901.73,1901.72,1901.73,100.0,1901.73,1901.73,1901.72,1901.73,100.0
2025-03-25 10:10:00,1906.4,1906.4,1906.39,1906.4,400.0,1906.4,1906.4,1906.39,1906.4,400.0
2025-03-25 10:15:00,1905.94,1905.95,1905.42,1905.42,385.0,1905.94,1905.95,1905.42,1905.42,385.0
2025-03-25 10:20:00,1905.42,1905.42,1905.42,1905.42,0.0,1905.42,1905.42,1905.42,1905.42,0.0
2025-03-25 10:25:00,1909.24,1910.01,1909.24,1910.01,200.0,1909.24,1910.01,1909.24,1910.01,200.0
2025-03-25 10:30:00,1910.01,1910.01,1910.01,1910.01,0.0,1910.01,1910.01,1910.01,1910.01,0.0
2025-03-25 10:35:00,1915.49,1915.49,1915.49,1915.49,100.0,1915.49,1915.49,1915.49,1915.49,100.0
2025-03-25 10:40:00,1915.49,1915.49,1915.49,1915.49,0.0,1915.49,1915.49,1915.49,1915.49,0.0
2025-03-25 10:45:00,1915.35,1915.35,1915.34,1915.35,236.0,1915.35,1915.35,1915.34,1915.35,236.0
2025-03-25 10:50:00,1915.35,1915.35,1915.35,1915.35,0.0,1915.35,1915.35,1915.35,1915.35,0.0
2025-03-25 10:55:00,1912.37,1912.81,1910.53,1912.81,2753.0,1912.37,1912.81,1910.53,1912.81,2753.0
2025-03-25 11:00:00,1910.15,1913.28,1910.15,1912.09,1667.0,1910.15,1913.28,1910.15,1912.09,1667.0
2025-03-25 11:05:00,1910.66,1910.66,1910.66,1910.66,100.0,1910.66,1910.66,1910.66,1910.66,100.0
2025-03-25 11:10:00,1913.47,1913.47,1910.23,1910.73,300.0,1913.47,1913.47,1910.23,1910.73,300.0
2025-03-25 11:15:00,1912.0,1912.0,1911.42,1911.42,200.0,1912.0,1912.0,1911.42,1911.42,200.0
2025-03-25 11:20:00,1910.31,1910.31,1910.3,1910.31,100.0,1910.31,1910.31,1910.3,1910.31,100.0
2025-03-25 11:25:00,1909.88,1909.88,1909.87,1909.88,100.0,1909.88,1909.88,1909.87,1909.88,100.0
2025-03-25 11:30:00,1909.95,1910.0,1906.2,1906.57,2239.0,1909.95,1910.0,1906.2,1906.57,2239.0
2025-03-25 11:35:00,1902.63,1906.28,1902.62,1906.28,776.0,1902.63,1906.28,1902.62,1906.28,776.0
2025-03-25 11:40:00,1905.78,1905.78,1905.78,1905.78,100.0,1905.78,1905.78,1905.78,1905.78,100.0
2025-03-25 11:45:00,1904.14,1904.47,1903.7,1904.47,300.0,1904.14,1904.47,1903.7,1904.47,300.0
2025-03-25 11:50:00,1901.91,1901.91,1901.9,1901.91,100.0,1901.91,1901.91,1901.9,1901.91,100.0
2025-03-25 11:55:00,1901.91,1901.91,1901.91,1901.91,0.0,1901.91,1901.91,1901.91,1901.91,0.0
2025-03-25 12:00:00,1901.54,1902.0,1899.59,1899.59,600.0,1901.54,1902.0,1899.59,1899.59,600.0
2025-03-25 12:05:00,1899.59,1899.59,1899.59,1899.59,0.0,1899.59,1899.59,1899.59,1899.59,0.0
2025-03-25 12:10:00,1898.7,1898.7,1898.31,1898.31,200.0,1898.7,1898.7,1898.31,1898.31,200.0
2025-03-25 12:15:00,1898.31,1898.31,1898.31,1898.31,0.0,1898.31,1898.31,1898.31,1898.31,0.0
2025-03-25 12:20:00,1898.31,1898.31,1898.31,1898.31,0.0,1898.31,1898.31,1898.31,1898.31,0.0
2025-03-25 12:25:00,1900.38,1900.39,1898.32,1898.33,1314.0,1900.38,1900.39,1898.32,1898.33,1314.0
2025-03-25 12:30:00,1898.56,1898.56,1898.56,1898.56,100.0,1898.56,1898.56,1898.56,1898.56,100.0
2025-03-25 12:35:00,1898.79,1898.79,1894.3,1894.3,792.0,1898.79,1898.79,1894.3,1894.3,792.0
2025-03-25 12:40:00,1894.3,1894.3,1894.3,1894.3,0.0,1894.3,1894.3,1894.3,1894.3,0.0
2025-03-25 12:45:00,1898.41,1898.41,1898.4,1898.41,100.0,1898.41,1898.41,1898.4,1898.41,100.0
2025-03-25 12:50:00,1898.41,1898.41,1898.41,1898.41,0.0,1898.41,1898.41,1898.41,1898.41,0.0
2025-03-25 12:55:00,1898.41,1898.41,1898.41,1898.41,0.0,1898.41,1898.41,1898.41,1898.41,0.0
2025-03-25 13:00:00,1896.37,1896.37,1896.36,1896.37,100.0,1896.37,1896.37,1896.36,1896.37,100.0
2025-03-25 13:05:00,1898.49,1898.49,1898.48,1898.49,100.0,1898.49,1898.49,1898.48,1898.49,100.0
2025-03-25 13:10:00,1898.49,1898.49,1898.49,1898.49,0.0,1898.49,1898.49,1898.49,1898.49,0.0
2025-03-25 13:15:00,1898.43,1898.43,1898.42,1898.43,100.0,1898.43,1898.43,1898.42,1898.43,100.0
2025-03-25 13:20:00,1897.68,1899.05,1897.68,1898.23,500.0,1897.68,1899.05,1897.68,1898.23,500.0
2025-03-25 13:25:00,1896.5,1897.48,1893.28,1897.48,482.0,1896.5,1897.48,1893.28,1897.48,482.0
2025-03-25 13:30:00,1898.66,1898.66,1898.66,1898.66,100.0,1898.66,1898.66,1898.66,1898.66,100.0
2025-03-25 13:35:00,1898.87,1898.87,1898.0,1898.0,300.0,1898.87,1898.87,1898.0,1898.0,300.0
2025-03-25 13:40:00,1898.0,1898.0,1898.0,1898.0,0.0,1898.0,1898.0,1898.0,1898.0,0.0
2025-03-25 13:45:00,1897.51,1897.51,1897.51,1897.51,100.0,1897.51,1897.51,1897.51,1897.51,100.0
2025-03-25 13:50:00,1897.51,1897.51,1897.51,1897.51,0.0,1897.51,1897.51,1897.51,1897.51,0.0
2025-03-25 13:55:00,1897.51,1897.51,1897.51,1897.51,0.0,1897.51,1897.51,1897.51,1897.51,0.0
2025-03-25 14:00:00,1897.51,1897.51,1897.51,1897.51,0.0,1897.51,1897.51,1897.51,1897.51,0.0
2025-03-25 14:05:00,1896.1,1896.1,1895.33,1895.33,200.0,1896.1,1896.1,1895.33,1895.33,200.0
2025-03-25 14:10:00,1895.33,1895.33,1895.33,1895.33,0.0,1895.33,1895.33,1895.33,1895.33,0.0
2025-03-25 14:15:00,1898.18,1898.18,1898.18,1898.18,100.0,1898.18,1898.18,1898.18,1898.18,100.0
2025-03-25 14:20:00,1900.0,1900.0,1898.1,1898.1,200.0,1900.0,1900.0,1898.1,1898.1,200.0
2025-03-25 14:25:00,1898.1,1898.1,1898.1,1898.1,0.0,1898.1,1898.1,1898.1,1898.1,0.0
2025-03-25 14:30:00,1896.54,1900.49,1893.31,1893.31,867.0,1896.54,1900.49,1893.31,1893.31,867.0
2025-03-25 14:35:00,1893.31,1893.31,1893.31,1893.31,0.0,1893.31,1893.31,1893.31,1893.31,0.0
2025-03-25 14:40:00,1893.31,1893.31,1893.31,1893.31,0.0,1893.31,1893.31,1893.31,1893.31,0.0
2025-03-25 14:45:00,1895.37,1896.57,1895.37,1896.57,336.0,1895.37,1896.57,1895.37,1896.57,336.0
2025-03-25 14:50:00,1896.57,1896.57,1896.57,1896.57,0.0,1896.57,1896.57,1896.57,1896.57,0.0
2025-03-25 14:55:00,1896.57,1896.57,1896.57,1896.57,0.0,1896.57,1896.57,1896.57,1896.57,0.0
2025-03-25 15:00:00,1901.81,1901.81,1901.81,1901.81,100.0,1901.81,1901.81,1901.81,1901.81,100.0
2025-03-25 15:05:00,1901.81,1901.81,1901.81,1901.81,0.0,1901.81,1901.81,1901.81,1901.81,0.0
2025-03-25 15:10:00,1905.0,1905.0,1905.0,1905.0,110.0,1905.0,1905.0,1905.0,1905.0,110.0
2025-03-25 15:15:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-03-25 15:20:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-03-25 15:25:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-03-25 15:30:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-03-25 15:35:00,1914.44,1915.11,1913.85,1913.98,700.0,1914.44,1915.11,1913.85,1913.98,700.0
2025-03-25 15:40:00,1915.89,1920.0,1915.88,1918.48,1505.0,1915.89,1920.0,1915.88,1918.48,1505.0
2025-03-25 15:45:00,1919.34,1925.0,1919.12,1925.0,435.0,1919.34,1925.0,1919.12,1925.0,435.0
2025-03-25 15:50:00,1921.09,1924.69,1919.12,1924.69,1164.0,1921.09,1924.69,1919.12,1924.69,1164.0
2025-03-25 15:55:00,1923.64,1924.11,1919.94,1919.94,3111.0,1923.64,1924.11,1919.94,1919.94,3111.0
2025-03-26 09:30:00,1919.64,1919.64,1919.64,1919.64,1389.0,1919.64,1919.64,1919.64,1919.64,1389.0
2025-03-26 09:35:00,1900.78,1907.84,1900.78,1907.84,300.0,1900.78,1907.84,1900.78,1907.84,300.0
2025-03-26 09:40:00,1909.53,1909.53,1903.27,1909.23,398.0,1909.53,1909.53,1903.27,1909.23,398.0
2025-03-26 09:45:00,1905.12,1905.12,1903.0,1903.0,400.0,1905.12,1905.12,1903.0,1903.0,400.0
2025-03-26 09:50:00,1899.13,1900.1,1898.59,1900.1,300.0,1899.13,1900.1,1898.59,1900.1,300.0
2025-03-26 09:55:00,1897.97,1897.97,1897.97,1897.97,100.0,1897.97,1897.97,1897.97,1897.97,100.0
2025-03-26 10:00:00,1898.03,1901.63,1893.64,1901.63,748.0,1898.03,1901.63,1893.64,1901.63,748.0
2025-03-26 10:05:00,1899.18,1899.18,1897.43,1897.43,200.0,1899.18,1899.18,1897.43,1897.43,200.0
2025-03-26 10:10:00,1900.32,1900.32,1898.72,1898.72,200.0,1900.32,1900.32,1898.72,1898.72,200.0
2025-03-26 10:15:00,1897.85,1898.11,1894.6,1894.6,300.0,1897.85,1898.11,1894.6,1894.6,300.0
2025-03-26 10:20:00,1888.18,1890.0,1885.13,1885.13,300.0,1888.18,1890.0,1885.13,1885.13,300.0
2025-03-26 10:25:00,1883.31,1884.8,1879.97,1883.0,1000.0,1883.31,1884.8,1879.97,1883.0,1000.0
2025-03-26 10:30:00,1892.73,1892.73,1892.72,1892.73,100.0,1892.73,1892.73,1892.72,1892.73,100.0
2025-03-26 10:35:00,1889.8,1889.8,1889.2,1889.6,300.0,1889.8,1889.8,1889.2,1889.6,300.0
2025-03-26 10:40:00,1888.1,1889.7,1886.33,1886.56,600.0,1888.1,1889.7,1886.33,1886.56,600.0
2025-03-26 10:45:00,1888.42,1888.42,1887.44,1887.44,200.0,1888.42,1888.42,1887.44,1887.44,200.0
2025-03-26 10:50:00,1893.7,1893.7,1893.7,1893.7,200.0,1893.7,1893.7,1893.7,1893.7,200.0
2025-03-26 10:55:00,1891.86,1892.12,1891.86,1892.12,200.0,1891.86,1892.12,1891.86,1892.12,200.0
2025-03-26 11:00:00,1888.63,1890.68,1888.63,1890.68,400.0,1888.63,1890.68,1888.63,1890.68,400.0
2025-03-26 11:05:00,1889.96,1890.23,1889.95,1890.23,200.0,1889.96,1890.23,1889.95,1890.23,200.0
2025-03-26 11:10:00,1890.4,1891.88,1890.4,1891.88,200.0,1890.4,1891.88,1890.4,1891.88,200.0
2025-03-26 11:15:00,1893.11,1894.88,1893.11,1894.07,901.0,1893.11,1894.88,1893.11,1894.07,901.0
2025-03-26 11:20:00,1894.24,1894.24,1894.23,1894.24,199.0,1894.24,1894.24,1894.23,1894.24,199.0
2025-03-26 11:25:00,1894.24,1894.24,1894.24,1894.24,0.0,1894.24,1894.24,1894.24,1894.24,0.0
2025-03-26 11:30:00,1890.94,1892.45,1890.94,1892.45,300.0,1890.94,1892.45,1890.94,1892.45,300.0
2025-03-26 11:35:00,1892.45,1892.45,1892.45,1892.45,0.0,1892.45,1892.45,1892.45,1892.45,0.0
2025-03-26 11:40:00,1887.82,1887.82,1886.0,1886.01,200.0,1887.82,1887.82,1886.0,1886.01,200.0
2025-03-26 11:45:00,1886.98,1886.98,1886.97,1886.98,100.0,1886.98,1886.98,1886.97,1886.98,100.0
2025-03-26 11:50:00,1884.64,1884.64,1880.27,1880.27,200.0,1884.64,1884.64,1880.27,1880.27,200.0
2025-03-26 11:55:00,1880.27,1880.27,1880.27,1880.27,0.0,1880.27,1880.27,1880.27,1880.27,0.0
2025-03-26 12:00:00,1877.28,1877.28,1877.28,1877.28,100.0,1877.28,1877.28,1877.28,1877.28,100.0
2025-03-26 12:05:00,1879.6,1879.74,1879.6,1879.74,200.0,1879.6,1879.74,1879.6,1879.74,200.0
2025-03-26 12:10:00,1879.36,1880.64,1878.85,1880.03,400.0,1879.36,1880.64,1878.85,1880.03,400.0
2025-03-26 12:15:00,1879.84,1880.42,1879.38,1879.38,700.0,1879.84,1880.42,1879.38,1879.38,700.0
2025-03-26 12:20:00,1880.38,1880.63,1878.38,1878.38,500.0,1880.38,1880.63,1878.38,1878.38,500.0
2025-03-26 12:25:00,1879.32,1883.45,1879.32,1883.45,398.0,1879.32,1883.45,1879.32,1883.45,398.0
2025-03-26 12:30:00,1883.45,1883.45,1883.45,1883.45,0.0,1883.45,1883.45,1883.45,1883.45,0.0
2025-03-26 12:35:00,1883.71,1883.71,1880.75,1880.75,500.0,1883.71,1883.71,1880.75,1880.75,500.0
2025-03-26 12:40:00,1881.92,1882.59,1881.92,1882.59,200.0,1881.92,1882.59,1881.92,1882.59,200.0
2025-03-26 12:45:00,1881.48,1881.48,1881.48,1881.48,100.0,1881.48,1881.48,1881.48,1881.48,100.0
2025-03-26 12:50:00,1884.62,1884.62,1878.63,1878.63,700.0,1884.62,1884.62,1878.63,1878.63,700.0
2025-03-26 12:55:00,1880.34,1880.34,1877.0,1877.0,300.0,1880.34,1880.34,1877.0,1877.0,300.0
2025-03-26 13:00:00,1878.21,1878.21,1877.7,1877.7,200.0,1878.21,1878.21,1877.7,1877.7,200.0
2025-03-26 13:05:00,1877.35,1877.35,1876.21,1876.73,785.0,1877.35,1877.35,1876.21,1876.73,785.0
2025-03-26 13:10:00,1877.06,1877.06,1876.72,1876.72,300.0,1877.06,1877.06,1876.72,1876.72,300.0
2025-03-26 13:15:00,1874.22,1874.22,1871.33,1871.94,400.0,1874.22,1874.22,1871.33,1871.94,400.0
2025-03-26 13:20:00,1868.63,1871.13,1868.63,1870.74,300.0,1868.63,1871.13,1868.63,1870.74,300.0
2025-03-26 13:25:00,1870.7,1870.7,1870.7,1870.7,100.0,1870.7,1870.7,1870.7,1870.7,100.0
2025-03-26 13:30:00,1869.27,1869.27,1865.55,1867.96,996.0,1869.27,1869.27,1865.55,1867.96,996.0
2025-03-26 13:35:00,1867.96,1867.96,1867.96,1867.96,0.0,1867.96,1867.96,1867.96,1867.96,0.0
2025-03-26 13:40:00,1869.41,1869.41,1869.41,1869.41,200.0,1869.41,1869.41,1869.41,1869.41,200.0
2025-03-26 13:45:00,1868.44,1868.44,1867.63,1867.63,200.0,1868.44,1868.44,1867.63,1867.63,200.0
2025-03-26 13:50:00,1868.72,1868.72,1868.64,1868.64,200.0,1868.72,1868.72,1868.64,1868.64,200.0
2025-03-26 13:55:00,1868.64,1868.64,1868.64,1868.64,0.0,1868.64,1868.64,1868.64,1868.64,0.0
2025-03-26 14:00:00,1868.14,1868.14,1868.14,1868.14,400.0,1868.14,1868.14,1868.14,1868.14,400.0
2025-03-26 14:05:00,1867.0,1868.27,1865.75,1865.75,356.0,1867.0,1868.27,1865.75,1865.75,356.0
2025-03-26 14:10:00,1868.27,1872.41,1868.27,1872.41,830.0,1868.27,1872.41,1868.27,1872.41,830.0
2025-03-26 14:15:00,1871.06,1872.31,1871.05,1872.31,1000.0,1871.06,1872.31,1871.05,1872.31,1000.0
2025-03-26 14:20:00,1872.31,1872.31,1872.31,1872.31,301.0,1872.31,1872.31,1872.31,1872.31,301.0
2025-03-26 14:25:00,1872.31,1872.31,1869.81,1869.81,200.0,1872.31,1872.31,1869.81,1869.81,200.0
2025-03-26 14:30:00,1872.31,1872.31,1866.22,1869.57,2036.0,1872.31,1872.31,1866.22,1869.57,2036.0
2025-03-26 14:35:00,1869.57,1869.57,1869.57,1869.57,0.0,1869.57,1869.57,1869.57,1869.57,0.0
2025-03-26 14:40:00,1867.6,1868.23,1867.6,1868.23,200.0,1867.6,1868.23,1867.6,1868.23,200.0
2025-03-26 14:45:00,1868.45,1868.45,1866.59,1866.59,501.0,1868.45,1868.45,1866.59,1866.59,501.0
2025-03-26 14:50:00,1866.59,1866.59,1866.59,1866.59,0.0,1866.59,1866.59,1866.59,1866.59,0.0
2025-03-26 14:55:00,1868.44,1868.44,1868.43,1868.44,100.0,1868.44,1868.44,1868.43,1868.44,100.0
2025-03-26 15:00:00,1871.75,1871.75,1871.44,1871.44,205.0,1871.75,1871.75,1871.44,1871.44,205.0
2025-03-26 15:05:00,1871.44,1871.44,1871.44,1871.44,0.0,1871.44,1871.44,1871.44,1871.44,0.0
2025-03-26 15:10:00,1871.44,1871.44,1871.44,1871.44,0.0,1871.44,1871.44,1871.44,1871.44,0.0
2025-03-26 15:15:00,1876.49,1876.49,1876.49,1876.49,100.0,1876.49,1876.49,1876.49,1876.49,100.0
2025-03-26 15:20:00,1876.49,1876.49,1876.49,1876.49,0.0,1876.49,1876.49,1876.49,1876.49,0.0
2025-03-26 15:25:00,1876.49,1876.49,1876.49,1876.49,0.0,1876.49,1876.49,1876.49,1876.49,0.0
2025-03-26 15:30:00,1876.49,1876.49,1876.49,1876.49,0.0,1876.49,1876.49,1876.49,1876.49,0.0
2025-03-26 15:35:00,1878.23,1878.23,1878.23,1878.23,100.0,1878.23,1878.23,1878.23,1878.23,100.0
2025-03-26 15:40:00,1878.23,1878.23,1878.23,1878.23,0.0,1878.23,1878.23,1878.23,1878.23,0.0
2025-03-26 15:45:00,1886.16,1886.37,1886.16,1886.37,361.0,1886.16,1886.37,1886.16,1886.37,361.0
2025-03-26 15:50:00,1885.47,1888.31,1884.1,1888.31,827.0,1885.47,1888.31,1884.1,1888.31,827.0
2025-03-26 15:55:00,1889.3,1889.3,1883.0,1884.99,1625.0,1889.3,1889.3,1883.0,1884.99,1625.0
2025-03-27 09:30:00,1886.72,1886.72,1871.93,1871.93,954.0,1886.72,1886.72,1871.93,1871.93,954.0
2025-03-27 09:35:00,1879.97,1879.97,1879.97,1879.97,100.0,1879.97,1879.97,1879.97,1879.97,100.0
2025-03-27 09:40:00,1863.77,1863.77,1863.77,1863.77,100.0,1863.77,1863.77,1863.77,1863.77,100.0
2025-03-27 09:45:00,1849.99,1861.94,1849.99,1861.94,300.0,1849.99,1861.94,1849.99,1861.94,300.0
2025-03-27 09:50:00,1864.62,1864.63,1862.26,1862.27,334.0,1864.62,1864.63,1862.26,1862.27,334.0
2025-03-27 09:55:00,1872.01,1873.18,1872.01,1873.18,200.0,1872.01,1873.18,1872.01,1873.18,200.0
2025-03-27 10:00:00,1871.63,1874.7,1870.0,1870.0,400.0,1871.63,1874.7,1870.0,1870.0,400.0
2025-03-27 10:05:00,1872.74,1872.74,1869.33,1869.54,1151.0,1872.74,1872.74,1869.33,1869.54,1151.0
2025-03-27 10:10:00,1869.54,1880.99,1869.53,1880.99,200.0,1869.54,1880.99,1869.53,1880.99,200.0
2025-03-27 10:15:00,1879.22,1880.99,1879.21,1880.99,301.0,1879.22,1880.99,1879.21,1880.99,301.0
2025-03-27 10:20:00,1878.14,1878.14,1878.14,1878.14,200.0,1878.14,1878.14,1878.14,1878.14,200.0
2025-03-27 10:25:00,1878.14,1878.14,1878.14,1878.14,0.0,1878.14,1878.14,1878.14,1878.14,0.0
2025-03-27 10:30:00,1878.14,1878.14,1878.14,1878.14,0.0,1878.14,1878.14,1878.14,1878.14,0.0
2025-03-27 10:35:00,1878.14,1878.14,1878.14,1878.14,0.0,1878.14,1878.14,1878.14,1878.14,0.0
2025-03-27 10:40:00,1878.14,1878.14,1878.14,1878.14,0.0,1878.14,1878.14,1878.14,1878.14,0.0
2025-03-27 10:45:00,1883.3,1883.3,1883.29,1883.3,120.0,1883.3,1883.3,1883.29,1883.3,120.0
2025-03-27 10:50:00,1883.3,1883.3,1882.38,1882.38,200.0,1883.3,1883.3,1882.38,1882.38,200.0
2025-03-27 10:55:00,1889.79,1890.41,1889.79,1890.41,300.0,1889.79,1890.41,1889.79,1890.41,300.0
2025-03-27 11:00:00,1890.36,1890.46,1890.36,1890.46,200.0,1890.36,1890.46,1890.36,1890.46,200.0
2025-03-27 11:05:00,1889.29,1889.29,1889.29,1889.29,300.0,1889.29,1889.29,1889.29,1889.29,300.0
2025-03-27 11:10:00,1881.91,1881.91,1877.3,1877.32,415.0,1881.91,1881.91,1877.3,1877.32,415.0
2025-03-27 11:15:00,1868.19,1871.59,1868.18,1871.59,409.0,1868.19,1871.59,1868.18,1871.59,409.0
2025-03-27 11:20:00,1872.0,1872.0,1867.74,1867.74,300.0,1872.0,1872.0,1867.74,1867.74,300.0
2025-03-27 11:25:00,1867.74,1867.74,1867.74,1867.74,0.0,1867.74,1867.74,1867.74,1867.74,0.0
2025-03-27 11:30:00,1867.74,1867.74,1867.74,1867.74,0.0,1867.74,1867.74,1867.74,1867.74,0.0
2025-03-27 11:35:00,1864.86,1864.86,1864.27,1864.27,200.0,1864.86,1864.86,1864.27,1864.27,200.0
2025-03-27 11:40:00,1860.35,1860.35,1860.34,1860.35,248.0,1860.35,1860.35,1860.34,1860.35,248.0
2025-03-27 11:45:00,1861.35,1861.35,1861.35,1861.35,100.0,1861.35,1861.35,1861.35,1861.35,100.0
2025-03-27 11:50:00,1867.17,1867.17,1867.16,1867.17,200.0,1867.17,1867.17,1867.16,1867.17,200.0
2025-03-27 11:55:00,1867.17,1867.17,1867.17,1867.17,0.0,1867.17,1867.17,1867.17,1867.17,0.0
2025-03-27 12:00:00,1867.17,1867.17,1867.17,1867.17,0.0,1867.17,1867.17,1867.17,1867.17,0.0
2025-03-27 12:05:00,1868.66,1868.66,1868.65,1868.66,100.0,1868.66,1868.66,1868.65,1868.66,100.0
2025-03-27 12:10:00,1868.66,1868.66,1868.66,1868.66,0.0,1868.66,1868.66,1868.66,1868.66,0.0
2025-03-27 12:15:00,1868.66,1868.66,1868.66,1868.66,0.0,1868.66,1868.66,1868.66,1868.66,0.0
2025-03-27 12:20:00,1868.66,1868.66,1868.66,1868.66,0.0,1868.66,1868.66,1868.66,1868.66,0.0
2025-03-27 12:25:00,1868.66,1868.66,1868.66,1868.66,0.0,1868.66,1868.66,1868.66,1868.66,0.0
2025-03-27 12:30:00,1867.91,1876.73,1867.9,1876.73,359.0,1867.91,1876.73,1867.9,1876.73,359.0
2025-03-27 12:35:00,1876.73,1876.73,1876.73,1876.73,0.0,1876.73,1876.73,1876.73,1876.73,0.0
2025-03-27 12:40:00,1876.73,1876.73,1876.73,1876.73,0.0,1876.73,1876.73,1876.73,1876.73,0.0
2025-03-27 12:45:00,1876.73,1876.73,1876.73,1876.73,0.0,1876.73,1876.73,1876.73,1876.73,0.0
2025-03-27 12:50:00,1876.73,1876.73,1876.73,1876.73,0.0,1876.73,1876.73,1876.73,1876.73,0.0
2025-03-27 12:55:00,1862.66,1862.66,1862.66,1862.66,100.0,1862.66,1862.66,1862.66,1862.66,100.0
2025-03-27 13:00:00,1863.78,1863.78,1863.78,1863.78,100.0,1863.78,1863.78,1863.78,1863.78,100.0
2025-03-27 13:05:00,1870.02,1870.03,1865.91,1865.92,417.0,1870.02,1870.03,1865.91,1865.92,417.0
2025-03-27 13:10:00,1867.94,1870.73,1867.93,1870.73,200.0,1867.94,1870.73,1867.93,1870.73,200.0
2025-03-27 13:15:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:20:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:25:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:30:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:35:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:40:00,1866.42,1866.42,1865.56,1865.56,252.0,1866.42,1866.42,1865.56,1865.56,252.0
2025-03-27 13:45:00,1865.56,1865.56,1865.56,1865.56,0.0,1865.56,1865.56,1865.56,1865.56,0.0
2025-03-27 13:50:00,1865.28,1865.28,1865.28,1865.28,139.0,1865.28,1865.28,1865.28,1865.28,139.0
2025-03-27 13:55:00,1868.79,1868.79,1864.04,1864.04,200.0,1868.79,1868.79,1864.04,1864.04,200.0
2025-03-27 14:00:00,1864.04,1864.04,1864.04,1864.04,0.0,1864.04,1864.04,1864.04,1864.04,0.0
2025-03-27 14:05:00,1870.22,1870.22,1870.22,1870.22,100.0,1870.22,1870.22,1870.22,1870.22,100.0
2025-03-27 14:10:00,1871.59,1871.59,1871.59,1871.59,200.0,1871.59,1871.59,1871.59,1871.59,200.0
2025-03-27 14:15:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:20:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:25:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:30:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:35:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:40:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:45:00,1874.76,1879.66,1874.75,1879.66,200.0,1874.76,1879.66,1874.75,1879.66,200.0
2025-03-27 14:50:00,1880.02,1880.02,1880.02,1880.02,100.0,1880.02,1880.02,1880.02,1880.02,100.0
2025-03-27 14:55:00,1876.55,1876.55,1876.54,1876.55,100.0,1876.55,1876.55,1876.54,1876.55,100.0
2025-03-27 15:00:00,1876.55,1876.55,1876.55,1876.55,0.0,1876.55,1876.55,1876.55,1876.55,0.0
2025-03-27 15:05:00,1876.55,1876.55,1876.55,1876.55,0.0,1876.55,1876.55,1876.55,1876.55,0.0
2025-03-27 15:10:00,1880.56,1880.74,1880.56,1880.74,200.0,1880.56,1880.74,1880.56,1880.74,200.0
2025-03-27 15:15:00,1880.69,1880.69,1880.69,1880.69,100.0,1880.69,1880.69,1880.69,1880.69,100.0
2025-03-27 15:20:00,1880.69,1880.69,1880.69,1880.69,0.0,1880.69,1880.69,1880.69,1880.69,0.0
2025-03-27 15:25:00,1880.69,1880.69,1880.69,1880.69,0.0,1880.69,1880.69,1880.69,1880.69,0.0
2025-03-27 15:30:00,1881.51,1881.51,1881.5,1881.51,100.0,1881.51,1881.51,1881.5,1881.51,100.0
2025-03-27 15:35:00,1876.64,1876.64,1876.64,1876.64,100.0,1876.64,1876.64,1876.64,1876.64,100.0
2025-03-27 15:40:00,1873.9,1873.9,1873.9,1873.9,100.0,1873.9,1873.9,1873.9,1873.9,100.0
2025-03-27 15:45:00,1873.95,1873.95,1873.58,1873.59,275.0,1873.95,1873.95,1873.58,1873.59,275.0
2025-03-27 15:50:00,1872.57,1872.57,1868.12,1870.61,731.0,1872.57,1872.57,1868.12,1870.61,731.0
2025-03-27 15:55:00,1872.77,1873.45,1870.46,1870.46,1940.0,1872.77,1873.45,1870.46,1870.46,1940.0
2025-03-28 09:30:00,1874.09,1874.09,1874.09,1874.09,923.0,1874.09,1874.09,1874.09,1874.09,923.0
2025-03-28 09:35:00,1851.23,1851.23,1832.86,1832.86,202.0,1851.23,1851.23,1832.86,1832.86,202.0
2025-03-28 09:40:00,1832.86,1832.86,1832.86,1832.86,0.0,1832.86,1832.86,1832.86,1832.86,0.0
2025-03-28 09:45:00,1869.9,1869.9,1843.1,1866.71,624.0,1869.9,1869.9,1843.1,1866.71,624.0
2025-03-28 09:50:00,1851.66,1851.66,1851.65,1851.66,100.0,1851.66,1851.66,1851.65,1851.66,100.0
2025-03-28 09:55:00,1837.4,1838.52,1837.4,1837.41,490.0,1837.4,1838.52,1837.4,1837.41,490.0
2025-03-28 10:00:00,1835.98,1842.4,1835.98,1842.39,200.0,1835.98,1842.4,1835.98,1842.39,200.0
2025-03-28 10:05:00,1843.82,1843.82,1833.16,1833.17,429.0,1843.82,1843.82,1833.16,1833.17,429.0
2025-03-28 10:10:00,1822.82,1829.62,1822.82,1829.62,300.0,1822.82,1829.62,1822.82,1829.62,300.0
2025-03-28 10:15:00,1829.92,1829.92,1828.93,1828.93,228.0,1829.92,1829.92,1828.93,1828.93,228.0
2025-03-28 10:20:00,1826.38,1826.38,1826.37,1826.38,100.0,1826.38,1826.38,1826.37,1826.38,100.0
2025-03-28 10:25:00,1830.71,1830.71,1830.71,1830.71,100.0,1830.71,1830.71,1830.71,1830.71,100.0
2025-03-28 10:30:00,1826.35,1826.35,1826.35,1826.35,1506.0,1826.35,1826.35,1826.35,1826.35,1506.0
2025-03-28 10:35:00,1823.19,1823.94,1816.53,1816.53,590.0,1823.19,1823.94,1816.53,1816.53,590.0
2025-03-28 10:40:00,1828.37,1828.37,1828.36,1828.37,100.0,1828.37,1828.37,1828.36,1828.37,100.0
2025-03-28 10:45:00,1828.37,1828.37,1828.37,1828.37,0.0,1828.37,1828.37,1828.37,1828.37,0.0
2025-03-28 10:50:00,1826.95,1826.95,1826.94,1826.95,100.0,1826.95,1826.95,1826.94,1826.95,100.0
2025-03-28 10:55:00,1825.0,1827.62,1825.0,1827.62,200.0,1825.0,1827.62,1825.0,1827.62,200.0
2025-03-28 11:00:00,1827.62,1827.62,1827.62,1827.62,0.0,1827.62,1827.62,1827.62,1827.62,0.0
2025-03-28 11:05:00,1822.38,1822.38,1822.38,1822.38,100.0,1822.38,1822.38,1822.38,1822.38,100.0
2025-03-28 11:10:00,1825.8,1825.8,1825.79,1825.8,100.0,1825.8,1825.8,1825.79,1825.8,100.0
2025-03-28 11:15:00,1825.8,1825.8,1825.8,1825.8,0.0,1825.8,1825.8,1825.8,1825.8,0.0
2025-03-28 11:20:00,1831.09,1831.09,1831.09,1831.09,164.0,1831.09,1831.09,1831.09,1831.09,164.0
2025-03-28 11:25:00,1819.99,1823.82,1819.99,1823.82,500.0,1819.99,1823.82,1819.99,1823.82,500.0
2025-03-28 11:30:00,1828.83,1828.83,1826.76,1826.76,300.0,1828.83,1828.83,1826.76,1826.76,300.0
2025-03-28 11:35:00,1826.76,1826.76,1826.76,1826.76,0.0,1826.76,1826.76,1826.76,1826.76,0.0
2025-03-28 11:40:00,1826.76,1826.76,1826.76,1826.76,0.0,1826.76,1826.76,1826.76,1826.76,0.0
2025-03-28 11:45:00,1826.76,1826.76,1826.76,1826.76,0.0,1826.76,1826.76,1826.76,1826.76,0.0
2025-03-28 11:50:00,1827.13,1827.14,1827.13,1827.13,100.0,1827.13,1827.14,1827.13,1827.13,100.0
2025-03-28 11:55:00,1826.23,1826.23,1826.22,1826.23,100.0,1826.23,1826.23,1826.22,1826.23,100.0
2025-03-28 12:00:00,1826.23,1826.23,1826.23,1826.23,0.0,1826.23,1826.23,1826.23,1826.23,0.0
2025-03-28 12:05:00,1826.23,1826.23,1826.23,1826.23,0.0,1826.23,1826.23,1826.23,1826.23,0.0
2025-03-28 12:10:00,1826.23,1826.23,1826.23,1826.23,0.0,1826.23,1826.23,1826.23,1826.23,0.0
2025-03-28 12:15:00,1826.23,1826.23,1826.23,1826.23,0.0,1826.23,1826.23,1826.23,1826.23,0.0
2025-03-28 12:20:00,1821.4,1821.4,1815.26,1820.29,804.0,1821.4,1821.4,1815.26,1820.29,804.0
2025-03-28 12:25:00,1820.29,1825.69,1820.28,1825.69,800.0,1820.29,1825.69,1820.28,1825.69,800.0
2025-03-28 12:30:00,1825.69,1825.69,1825.69,1825.69,0.0,1825.69,1825.69,1825.69,1825.69,0.0
2025-03-28 12:35:00,1823.05,1823.06,1823.05,1823.05,140.0,1823.05,1823.06,1823.05,1823.05,140.0
2025-03-28 12:40:00,1823.05,1823.05,1823.05,1823.05,0.0,1823.05,1823.05,1823.05,1823.05,0.0
2025-03-28 12:45:00,1823.01,1823.18,1823.01,1823.18,200.0,1823.01,1823.18,1823.01,1823.18,200.0
2025-03-28 12:50:00,1827.01,1827.02,1824.52,1827.02,400.0,1827.01,1827.02,1824.52,1827.02,400.0
2025-03-28 12:55:00,1826.87,1826.87,1822.65,1822.65,500.0,1826.87,1826.87,1822.65,1822.65,500.0
2025-03-28 13:00:00,1820.02,1821.1,1819.83,1819.83,504.0,1820.02,1821.1,1819.83,1819.83,504.0
2025-03-28 13:05:00,1819.82,1819.82,1814.4,1815.16,600.0,1819.82,1819.82,1814.4,1815.16,600.0
2025-03-28 13:10:00,1814.39,1816.84,1811.95,1816.84,1786.0,1814.39,1816.84,1811.95,1816.84,1786.0
2025-03-28 13:15:00,1817.17,1817.18,1816.66,1816.91,786.0,1817.17,1817.18,1816.66,1816.91,786.0
2025-03-28 13:20:00,1816.03,1816.03,1815.89,1815.89,300.0,1816.03,1816.03,1815.89,1815.89,300.0
2025-03-28 13:25:00,1814.96,1816.19,1814.95,1816.19,1439.0,1814.96,1816.19,1814.95,1816.19,1439.0
2025-03-28 13:30:00,1816.19,1816.19,1816.19,1816.19,0.0,1816.19,1816.19,1816.19,1816.19,0.0
2025-03-28 13:35:00,1815.06,1815.06,1815.05,1815.06,100.0,1815.06,1815.06,1815.05,1815.06,100.0
2025-03-28 13:40:00,1816.04,1816.04,1816.04,1816.04,100.0,1816.04,1816.04,1816.04,1816.04,100.0
2025-03-28 13:45:00,1822.25,1825.04,1820.36,1825.04,300.0,1822.25,1825.04,1820.36,1825.04,300.0
2025-03-28 13:50:00,1825.04,1825.04,1825.04,1825.04,0.0,1825.04,1825.04,1825.04,1825.04,0.0
2025-03-28 13:55:00,1825.22,1825.22,1825.22,1825.22,100.0,1825.22,1825.22,1825.22,1825.22,100.0
2025-03-28 14:00:00,1829.63,1830.01,1824.9,1830.01,500.0,1829.63,1830.01,1824.9,1830.01,500.0
2025-03-28 14:05:00,1826.86,1827.38,1826.86,1827.38,200.0,1826.86,1827.38,1826.86,1827.38,200.0
2025-03-28 14:10:00,1830.9,1831.1,1827.37,1831.1,500.0,1830.9,1831.1,1827.37,1831.1,500.0
2025-03-28 14:15:00,1828.54,1828.54,1828.53,1828.54,400.0,1828.54,1828.54,1828.53,1828.54,400.0
2025-03-28 14:20:00,1827.79,1827.79,1827.22,1827.22,200.0,1827.79,1827.79,1827.22,1827.22,200.0
2025-03-28 14:25:00,1827.22,1828.34,1827.22,1827.88,500.0,1827.22,1828.34,1827.22,1827.88,500.0
2025-03-28 14:30:00,1827.88,1827.88,1827.88,1827.88,0.0,1827.88,1827.88,1827.88,1827.88,0.0
2025-03-28 14:35:00,1827.59,1827.59,1827.58,1827.59,300.0,1827.59,1827.59,1827.58,1827.59,300.0
2025-03-28 14:40:00,1827.59,1829.21,1825.75,1828.07,2406.0,1827.59,1829.21,1825.75,1828.07,2406.0
2025-03-28 14:45:00,1829.92,1830.34,1829.33,1829.33,700.0,1829.92,1830.34,1829.33,1829.33,700.0
2025-03-28 14:50:00,1828.79,1832.55,1828.79,1832.55,318.0,1828.79,1832.55,1828.79,1832.55,318.0
2025-03-28 14:55:00,1832.24,1833.09,1832.0,1833.09,500.0,1832.24,1833.09,1832.0,1833.09,500.0
2025-03-28 15:00:00,1832.06,1832.06,1831.59,1831.6,1000.0,1832.06,1832.06,1831.59,1831.6,1000.0
2025-03-28 15:05:00,1828.57,1831.23,1828.57,1831.2,1388.0,1828.57,1831.23,1828.57,1831.2,1388.0
2025-03-28 15:10:00,1830.9,1835.09,1830.9,1835.09,300.0,1830.9,1835.09,1830.9,1835.09,300.0
2025-03-28 15:15:00,1838.15,1838.15,1834.77,1834.77,300.0,1838.15,1838.15,1834.77,1834.77,300.0
2025-03-28 15:20:00,1833.73,1833.73,1833.73,1833.73,100.0,1833.73,1833.73,1833.73,1833.73,100.0
2025-03-28 15:25:00,1833.16,1833.16,1829.78,1829.78,300.0,1833.16,1833.16,1829.78,1829.78,300.0
2025-03-28 15:30:00,1832.09,1832.09,1832.09,1832.09,100.0,1832.09,1832.09,1832.09,1832.09,100.0
2025-03-28 15:35:00,1830.99,1830.99,1830.99,1830.99,100.0,1830.99,1830.99,1830.99,1830.99,100.0
2025-03-28 15:40:00,1830.99,1830.99,1826.77,1826.78,748.0,1830.99,1830.99,1826.77,1826.78,748.0
2025-03-28 15:45:00,1829.07,1829.07,1828.01,1828.02,1100.0,1829.07,1829.07,1828.01,1828.02,1100.0
2025-03-28 15:50:00,1826.97,1834.33,1823.53,1833.73,1271.0,1826.97,1834.33,1823.53,1833.73,1271.0
2025-03-28 15:55:00,1832.53,1835.58,1828.37,1831.22,6062.0,1832.53,1835.58,1828.37,1831.22,6062.0
2025-03-31 09:30:00,1814.71,1843.96,1814.71,1843.96,1229.0,1814.71,1843.96,1814.71,1843.96,1229.0
2025-03-31 09:35:00,1811.7,1813.66,1805.45,1813.66,400.0,1811.7,1813.66,1805.45,1813.66,400.0
2025-03-31 09:40:00,1805.46,1805.64,1805.46,1805.64,200.0,1805.46,1805.64,1805.46,1805.64,200.0
2025-03-31 09:45:00,1805.64,1805.64,1805.64,1805.64,0.0,1805.64,1805.64,1805.64,1805.64,0.0
2025-03-31 09:50:00,1800.06,1800.06,1795.0,1795.01,200.0,1800.06,1800.06,1795.0,1795.01,200.0
2025-03-31 09:55:00,1804.02,1808.97,1804.01,1808.97,708.0,1804.02,1808.97,1804.01,1808.97,708.0
2025-03-31 10:00:00,1808.97,1811.05,1808.97,1811.05,300.0,1808.97,1811.05,1808.97,1811.05,300.0
2025-03-31 10:05:00,1811.05,1811.05,1811.05,1811.05,0.0,1811.05,1811.05,1811.05,1811.05,0.0
2025-03-31 10:10:00,1811.45,1811.45,1811.45,1811.45,1012.0,1811.45,1811.45,1811.45,1811.45,1012.0
2025-03-31 10:15:00,1799.97,1799.97,1799.97,1799.97,1238.0,1799.97,1799.97,1799.97,1799.97,1238.0
2025-03-31 10:20:00,1803.73,1803.73,1800.22,1800.23,800.0,1803.73,1803.73,1800.22,1800.23,800.0
2025-03-31 10:25:00,1797.33,1797.69,1790.12,1794.21,6852.0,1797.33,1797.69,1790.12,1794.21,6852.0
2025-03-31 10:30:00,1793.88,1793.89,1793.88,1793.88,100.0,1793.88,1793.89,1793.88,1793.88,100.0
2025-03-31 10:35:00,1796.73,1797.07,1796.18,1796.18,400.0,1796.73,1797.07,1796.18,1796.18,400.0
2025-03-31 10:40:00,1793.68,1793.68,1792.09,1792.09,649.0,1793.68,1793.68,1792.09,1792.09,649.0
2025-03-31 10:45:00,1788.39,1797.18,1785.95,1788.69,3626.0,1788.39,1797.18,1785.95,1788.69,3626.0
2025-03-31 10:50:00,1784.61,1784.61,1784.61,1784.61,100.0,1784.61,1784.61,1784.61,1784.61,100.0
2025-03-31 10:55:00,1789.82,1789.82,1789.82,1789.82,300.0,1789.82,1789.82,1789.82,1789.82,300.0
2025-03-31 11:00:00,1793.0,1793.59,1793.0,1793.59,400.0,1793.0,1793.59,1793.0,1793.59,400.0
2025-03-31 11:05:00,1798.54,1798.54,1798.54,1798.54,100.0,1798.54,1798.54,1798.54,1798.54,100.0
2025-03-31 11:10:00,1802.27,1802.27,1799.84,1799.85,400.0,1802.27,1802.27,1799.84,1799.85,400.0
2025-03-31 11:15:00,1801.66,1802.58,1801.66,1802.58,300.0,1801.66,1802.58,1801.66,1802.58,300.0
2025-03-31 11:20:00,1802.58,1802.58,1802.58,1802.58,0.0,1802.58,1802.58,1802.58,1802.58,0.0
2025-03-31 11:25:00,1810.69,1810.69,1808.31,1808.31,200.0,1810.69,1810.69,1808.31,1808.31,200.0
2025-03-31 11:30:00,1807.91,1807.91,1807.9,1807.91,100.0,1807.91,1807.91,1807.9,1807.91,100.0
2025-03-31 11:35:00,1812.53,1812.53,1811.03,1811.03,200.0,1812.53,1812.53,1811.03,1811.03,200.0
2025-03-31 11:40:00,1815.18,1815.73,1815.16,1815.73,300.0,1815.18,1815.73,1815.16,1815.73,300.0
2025-03-31 11:45:00,1815.73,1815.73,1815.73,1815.73,0.0,1815.73,1815.73,1815.73,1815.73,0.0
2025-03-31 11:50:00,1815.73,1815.73,1815.73,1815.73,0.0,1815.73,1815.73,1815.73,1815.73,0.0
2025-03-31 11:55:00,1815.73,1815.73,1815.73,1815.73,0.0,1815.73,1815.73,1815.73,1815.73,0.0
2025-03-31 12:00:00,1814.47,1814.99,1814.47,1814.99,386.0,1814.47,1814.99,1814.47,1814.99,386.0
2025-03-31 12:05:00,1814.99,1814.99,1814.99,1814.99,0.0,1814.99,1814.99,1814.99,1814.99,0.0
2025-03-31 12:10:00,1806.84,1806.84,1806.84,1806.84,100.0,1806.84,1806.84,1806.84,1806.84,100.0
2025-03-31 12:15:00,1810.84,1811.44,1810.84,1811.44,399.0,1810.84,1811.44,1810.84,1811.44,399.0
2025-03-31 12:20:00,1811.44,1811.44,1811.44,1811.44,0.0,1811.44,1811.44,1811.44,1811.44,0.0
2025-03-31 12:25:00,1815.42,1818.51,1815.42,1818.51,300.0,1815.42,1818.51,1815.42,1818.51,300.0
2025-03-31 12:30:00,1818.51,1818.51,1818.51,1818.51,0.0,1818.51,1818.51,1818.51,1818.51,0.0
2025-03-31 12:35:00,1818.43,1818.43,1818.43,1818.43,100.0,1818.43,1818.43,1818.43,1818.43,100.0
2025-03-31 12:40:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 12:45:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 12:50:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 12:55:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 13:00:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 13:05:00,1819.32,1820.76,1817.84,1820.76,800.0,1819.32,1820.76,1817.84,1820.76,800.0
2025-03-31 13:10:00,1819.45,1819.45,1819.45,1819.45,100.0,1819.45,1819.45,1819.45,1819.45,100.0
2025-03-31 13:15:00,1820.22,1820.22,1820.22,1820.22,200.0,1820.22,1820.22,1820.22,1820.22,200.0
2025-03-31 13:20:00,1812.47,1812.47,1812.47,1812.47,100.0,1812.47,1812.47,1812.47,1812.47,100.0
2025-03-31 13:25:00,1812.47,1812.47,1812.47,1812.47,0.0,1812.47,1812.47,1812.47,1812.47,0.0
2025-03-31 13:30:00,1812.21,1812.21,1812.21,1812.21,100.0,1812.21,1812.21,1812.21,1812.21,100.0
2025-03-31 13:35:00,1814.53,1814.53,1814.53,1814.53,100.0,1814.53,1814.53,1814.53,1814.53,100.0
2025-03-31 13:40:00,1814.42,1814.42,1814.42,1814.42,105.0,1814.42,1814.42,1814.42,1814.42,105.0
2025-03-31 13:45:00,1814.42,1814.42,1814.42,1814.42,0.0,1814.42,1814.42,1814.42,1814.42,0.0
2025-03-31 13:50:00,1813.51,1813.51,1813.5,1813.51,100.0,1813.51,1813.51,1813.5,1813.51,100.0
2025-03-31 13:55:00,1813.51,1813.51,1813.51,1813.51,0.0,1813.51,1813.51,1813.51,1813.51,0.0
2025-03-31 14:00:00,1814.56,1814.56,1814.55,1814.56,200.0,1814.56,1814.56,1814.55,1814.56,200.0
2025-03-31 14:05:00,1815.18,1821.42,1815.18,1820.0,1000.0,1815.18,1821.42,1815.18,1820.0,1000.0
2025-03-31 14:10:00,1823.15,1827.37,1823.11,1827.37,462.0,1823.15,1827.37,1823.11,1827.37,462.0
2025-03-31 14:15:00,1827.53,1827.53,1827.53,1827.53,213.0,1827.53,1827.53,1827.53,1827.53,213.0
2025-03-31 14:20:00,1827.0,1827.53,1827.0,1827.53,300.0,1827.0,1827.53,1827.0,1827.53,300.0
2025-03-31 14:25:00,1830.0,1830.0,1830.0,1830.0,1100.0,1830.0,1830.0,1830.0,1830.0,1100.0
2025-03-31 14:30:00,1828.0,1833.98,1828.0,1830.01,1331.0,1828.0,1833.98,1828.0,1830.01,1331.0
2025-03-31 14:35:00,1830.01,1830.01,1830.01,1830.01,0.0,1830.01,1830.01,1830.01,1830.01,0.0
2025-03-31 14:40:00,1830.01,1830.01,1830.01,1830.01,0.0,1830.01,1830.01,1830.01,1830.01,0.0
2025-03-31 14:45:00,1830.01,1830.01,1830.01,1830.01,0.0,1830.01,1830.01,1830.01,1830.01,0.0
2025-03-31 14:50:00,1832.22,1832.22,1832.22,1832.22,201.0,1832.22,1832.22,1832.22,1832.22,201.0
2025-03-31 14:55:00,1832.22,1832.22,1832.22,1832.22,0.0,1832.22,1832.22,1832.22,1832.22,0.0
2025-03-31 15:00:00,1832.22,1832.22,1832.22,1832.22,0.0,1832.22,1832.22,1832.22,1832.22,0.0
2025-03-31 15:05:00,1833.05,1837.0,1833.05,1837.0,399.0,1833.05,1837.0,1833.05,1837.0,399.0
2025-03-31 15:10:00,1837.0,1837.0,1837.0,1837.0,0.0,1837.0,1837.0,1837.0,1837.0,0.0
2025-03-31 15:15:00,1837.0,1837.0,1837.0,1837.0,0.0,1837.0,1837.0,1837.0,1837.0,0.0
2025-03-31 15:20:00,1837.0,1837.0,1837.0,1837.0,0.0,1837.0,1837.0,1837.0,1837.0,0.0
2025-03-31 15:25:00,1834.5,1834.5,1828.22,1828.23,200.0,1834.5,1834.5,1828.22,1828.23,200.0
2025-03-31 15:30:00,1827.97,1828.01,1827.97,1828.01,200.0,1827.97,1828.01,1827.97,1828.01,200.0
2025-03-31 15:35:00,1836.7,1840.64,1836.7,1840.64,500.0,1836.7,1840.64,1836.7,1840.64,500.0
2025-03-31 15:40:00,1844.0,1850.93,1844.0,1846.03,1765.0,1844.0,1850.93,1844.0,1846.03,1765.0
2025-03-31 15:45:00,1843.1,1843.1,1839.55,1840.98,592.0,1843.1,1843.1,1839.55,1840.98,592.0
2025-03-31 15:50:00,1838.57,1844.22,1834.78,1844.22,1814.0,1838.57,1844.22,1834.78,1844.22,1814.0
2025-03-31 15:55:00,1844.42,1845.61,1841.58,1841.58,4312.0,1844.42,1845.61,1841.58,1841.58,4312.0
2025-04-01 09:30:00,1835.1,1835.1,1835.1,1835.1,2332.0,1835.1,1835.1,1835.1,1835.1,2332.0
2025-04-01 09:35:00,1830.91,1836.06,1830.91,1836.06,200.0,1830.91,1836.06,1830.91,1836.06,200.0
2025-04-01 09:40:00,1836.06,1836.06,1836.06,1836.06,0.0,1836.06,1836.06,1836.06,1836.06,0.0
2025-04-01 09:45:00,1836.06,1836.06,1836.06,1836.06,0.0,1836.06,1836.06,1836.06,1836.06,0.0
2025-04-01 09:50:00,1836.06,1836.06,1836.06,1836.06,0.0,1836.06,1836.06,1836.06,1836.06,0.0
2025-04-01 09:55:00,1840.05,1840.05,1838.48,1838.48,200.0,1840.05,1840.05,1838.48,1838.48,200.0
2025-04-01 10:00:00,1829.23,1829.23,1825.35,1825.35,200.0,1829.23,1829.23,1825.35,1825.35,200.0
2025-04-01 10:05:00,1825.35,1825.35,1825.35,1825.35,0.0,1825.35,1825.35,1825.35,1825.35,0.0
2025-04-01 10:10:00,1829.64,1829.64,1829.64,1829.64,100.0,1829.64,1829.64,1829.64,1829.64,100.0
2025-04-01 10:15:00,1829.62,1829.62,1827.19,1827.19,400.0,1829.62,1829.62,1827.19,1827.19,400.0
2025-04-01 10:20:00,1825.86,1828.83,1825.58,1828.83,311.0,1825.86,1828.83,1825.58,1828.83,311.0
2025-04-01 10:25:00,1828.83,1828.83,1828.83,1828.83,0.0,1828.83,1828.83,1828.83,1828.83,0.0
2025-04-01 10:30:00,1829.7,1829.7,1829.7,1829.7,100.0,1829.7,1829.7,1829.7,1829.7,100.0
2025-04-01 10:35:00,1829.7,1829.7,1829.7,1829.7,0.0,1829.7,1829.7,1829.7,1829.7,0.0
2025-04-01 10:40:00,1829.7,1829.7,1829.7,1829.7,0.0,1829.7,1829.7,1829.7,1829.7,0.0
2025-04-01 10:45:00,1836.6,1836.6,1835.89,1835.89,200.0,1836.6,1836.6,1835.89,1835.89,200.0
2025-04-01 10:50:00,1842.56,1842.56,1842.55,1842.56,300.0,1842.56,1842.56,1842.55,1842.56,300.0
2025-04-01 10:55:00,1842.56,1842.56,1842.56,1842.56,0.0,1842.56,1842.56,1842.56,1842.56,0.0
2025-04-01 11:00:00,1842.56,1842.56,1842.56,1842.56,0.0,1842.56,1842.56,1842.56,1842.56,0.0
2025-04-01 11:05:00,1842.56,1842.56,1842.56,1842.56,0.0,1842.56,1842.56,1842.56,1842.56,0.0
2025-04-01 11:10:00,1858.88,1858.88,1858.88,1858.88,100.0,1858.88,1858.88,1858.88,1858.88,100.0
2025-04-01 11:15:00,1862.0,1866.19,1862.0,1866.19,200.0,1862.0,1866.19,1862.0,1866.19,200.0
2025-04-01 11:20:00,1866.19,1866.19,1866.19,1866.19,0.0,1866.19,1866.19,1866.19,1866.19,0.0
2025-04-01 11:25:00,1866.4,1866.4,1866.4,1866.4,100.0,1866.4,1866.4,1866.4,1866.4,100.0
2025-04-01 11:30:00,1858.0,1858.0,1858.0,1858.0,100.0,1858.0,1858.0,1858.0,1858.0,100.0
2025-04-01 11:35:00,1855.11,1855.11,1855.11,1855.11,100.0,1855.11,1855.11,1855.11,1855.11,100.0
2025-04-01 11:40:00,1854.18,1856.0,1854.18,1856.0,200.0,1854.18,1856.0,1854.18,1856.0,200.0
2025-04-01 11:45:00,1856.0,1856.0,1856.0,1856.0,0.0,1856.0,1856.0,1856.0,1856.0,0.0
2025-04-01 11:50:00,1863.4,1863.4,1862.3,1862.3,200.0,1863.4,1863.4,1862.3,1862.3,200.0
2025-04-01 11:55:00,1862.3,1862.3,1862.3,1862.3,0.0,1862.3,1862.3,1862.3,1862.3,0.0
2025-04-01 12:00:00,1862.3,1862.3,1862.3,1862.3,0.0,1862.3,1862.3,1862.3,1862.3,0.0
2025-04-01 12:05:00,1865.0,1865.0,1863.74,1863.75,300.0,1865.0,1865.0,1863.74,1863.75,300.0
2025-04-01 12:10:00,1860.35,1862.0,1860.35,1862.0,508.0,1860.35,1862.0,1860.35,1862.0,508.0
2025-04-01 12:15:00,1862.74,1862.74,1862.74,1862.74,100.0,1862.74,1862.74,1862.74,1862.74,100.0
2025-04-01 12:20:00,1867.23,1867.23,1867.22,1867.23,120.0,1867.23,1867.23,1867.22,1867.23,120.0
2025-04-01 12:25:00,1860.54,1861.03,1860.54,1861.03,1400.0,1860.54,1861.03,1860.54,1861.03,1400.0
2025-04-01 12:30:00,1861.03,1861.03,1861.03,1861.03,0.0,1861.03,1861.03,1861.03,1861.03,0.0
2025-04-01 12:35:00,1854.91,1854.91,1854.91,1854.91,100.0,1854.91,1854.91,1854.91,1854.91,100.0
2025-04-01 12:40:00,1855.97,1855.97,1855.56,1855.56,200.0,1855.97,1855.97,1855.56,1855.56,200.0
2025-04-01 12:45:00,1855.56,1855.56,1855.56,1855.56,0.0,1855.56,1855.56,1855.56,1855.56,0.0
2025-04-01 12:50:00,1855.56,1855.56,1855.56,1855.56,0.0,1855.56,1855.56,1855.56,1855.56,0.0
2025-04-01 12:55:00,1858.08,1858.08,1858.08,1858.08,100.0,1858.08,1858.08,1858.08,1858.08,100.0
2025-04-01 13:00:00,1858.5,1858.51,1858.49,1858.51,200.0,1858.5,1858.51,1858.49,1858.51,200.0
2025-04-01 13:05:00,1853.81,1853.81,1851.0,1851.0,301.0,1853.81,1853.81,1851.0,1851.0,301.0
2025-04-01 13:10:00,1853.67,1853.67,1853.67,1853.67,120.0,1853.67,1853.67,1853.67,1853.67,120.0
2025-04-01 13:15:00,1853.67,1853.67,1853.67,1853.67,0.0,1853.67,1853.67,1853.67,1853.67,0.0
2025-04-01 13:20:00,1853.67,1853.67,1853.67,1853.67,0.0,1853.67,1853.67,1853.67,1853.67,0.0
2025-04-01 13:25:00,1853.67,1853.67,1853.67,1853.67,0.0,1853.67,1853.67,1853.67,1853.67,0.0
2025-04-01 13:30:00,1853.67,1853.67,1853.67,1853.67,0.0,1853.67,1853.67,1853.67,1853.67,0.0
2025-04-01 13:35:00,1851.25,1851.25,1851.25,1851.25,100.0,1851.25,1851.25,1851.25,1851.25,100.0
2025-04-01 13:40:00,1851.25,1851.25,1851.25,1851.25,0.0,1851.25,1851.25,1851.25,1851.25,0.0
2025-04-01 13:45:00,1853.98,1853.98,1853.98,1853.98,615.0,1853.98,1853.98,1853.98,1853.98,615.0
2025-04-01 13:50:00,1853.93,1853.93,1853.93,1853.93,100.0,1853.93,1853.93,1853.93,1853.93,100.0
2025-04-01 13:55:00,1853.93,1853.93,1853.93,1853.93,0.0,1853.93,1853.93,1853.93,1853.93,0.0
2025-04-01 14:00:00,1850.16,1850.16,1846.53,1849.38,1100.0,1850.16,1850.16,1846.53,1849.38,1100.0
2025-04-01 14:05:00,1849.38,1849.38,1849.38,1849.38,0.0,1849.38,1849.38,1849.38,1849.38,0.0
2025-04-01 14:10:00,1849.06,1849.06,1848.29,1848.29,227.0,1849.06,1849.06,1848.29,1848.29,227.0
2025-04-01 14:15:00,1848.29,1848.29,1848.29,1848.29,0.0,1848.29,1848.29,1848.29,1848.29,0.0
2025-04-01 14:20:00,1848.29,1848.29,1848.29,1848.29,0.0,1848.29,1848.29,1848.29,1848.29,0.0
2025-04-01 14:25:00,1843.57,1843.57,1843.57,1843.57,100.0,1843.57,1843.57,1843.57,1843.57,100.0
2025-04-01 14:30:00,1843.57,1843.57,1843.57,1843.57,0.0,1843.57,1843.57,1843.57,1843.57,0.0
2025-04-01 14:35:00,1843.57,1843.57,1843.57,1843.57,0.0,1843.57,1843.57,1843.57,1843.57,0.0
2025-04-01 14:40:00,1845.41,1845.41,1845.4,1845.41,626.0,1845.41,1845.41,1845.4,1845.41,626.0
2025-04-01 14:45:00,1845.41,1845.41,1845.41,1845.41,0.0,1845.41,1845.41,1845.41,1845.41,0.0
2025-04-01 14:50:00,1848.69,1853.52,1848.69,1849.18,1993.0,1848.69,1853.52,1848.69,1849.18,1993.0
2025-04-01 14:55:00,1857.42,1857.42,1857.41,1857.42,100.0,1857.42,1857.42,1857.41,1857.42,100.0
2025-04-01 15:00:00,1855.3,1858.36,1855.29,1858.36,300.0,1855.3,1858.36,1855.29,1858.36,300.0
2025-04-01 15:05:00,1858.71,1858.71,1858.65,1858.65,200.0,1858.71,1858.71,1858.65,1858.65,200.0
2025-04-01 15:10:00,1857.43,1857.47,1857.43,1857.47,1007.0,1857.43,1857.47,1857.43,1857.47,1007.0
2025-04-01 15:15:00,1860.85,1865.25,1860.85,1863.36,600.0,1860.85,1865.25,1860.85,1863.36,600.0
2025-04-01 15:20:00,1860.95,1860.95,1860.94,1860.95,100.0,1860.95,1860.95,1860.94,1860.95,100.0
2025-04-01 15:25:00,1860.46,1860.46,1860.43,1860.44,205.0,1860.46,1860.46,1860.43,1860.44,205.0
2025-04-01 15:30:00,1859.63,1862.16,1859.63,1860.52,605.0,1859.63,1862.16,1859.63,1860.52,605.0
2025-04-01 15:35:00,1857.73,1859.14,1857.73,1859.14,470.0,1857.73,1859.14,1857.73,1859.14,470.0
2025-04-01 15:40:00,1861.88,1863.81,1861.88,1863.81,400.0,1861.88,1863.81,1861.88,1863.81,400.0
2025-04-01 15:45:00,1863.07,1865.9,1861.71,1861.72,819.0,1863.07,1865.9,1861.71,1861.72,819.0
2025-04-01 15:50:00,1863.04,1868.1,1862.41,1867.64,1700.0,1863.04,1868.1,1862.41,1867.64,1700.0
2025-04-01 15:55:00,1870.16,1872.63,1865.72,1869.07,2247.0,1870.16,1872.63,1865.72,1869.07,2247.0
2025-04-02 09:30:00,1843.83,1843.83,1824.51,1824.51,1488.0,1843.83,1843.83,1824.51,1824.51,1488.0
2025-04-02 09:35:00,1854.99,1854.99,1833.73,1833.73,400.0,1854.99,1854.99,1833.73,1833.73,400.0
2025-04-02 09:40:00,1833.73,1861.45,1833.73,1846.89,300.0,1833.73,1861.45,1833.73,1846.89,300.0
2025-04-02 09:45:00,1846.89,1846.89,1846.89,1846.89,100.0,1846.89,1846.89,1846.89,1846.89,100.0
2025-04-02 09:50:00,1854.43,1854.43,1843.16,1843.16,400.0,1854.43,1854.43,1843.16,1843.16,400.0
2025-04-02 09:55:00,1855.51,1855.51,1844.0,1844.0,1000.0,1855.51,1855.51,1844.0,1844.0,1000.0
2025-04-02 10:00:00,1855.0,1855.0,1847.44,1847.44,1029.0,1855.0,1855.0,1847.44,1847.44,1029.0
2025-04-02 10:05:00,1844.11,1845.48,1843.16,1845.48,502.0,1844.11,1845.48,1843.16,1845.48,502.0
2025-04-02 10:10:00,1846.23,1846.23,1846.22,1846.23,441.0,1846.23,1846.23,1846.22,1846.23,441.0
2025-04-02 10:15:00,1846.23,1846.23,1846.23,1846.23,0.0,1846.23,1846.23,1846.23,1846.23,0.0
2025-04-02 10:20:00,1846.23,1846.23,1846.23,1846.23,0.0,1846.23,1846.23,1846.23,1846.23,0.0
2025-04-02 10:25:00,1847.5,1847.5,1847.3,1847.3,457.0,1847.5,1847.5,1847.3,1847.3,457.0
2025-04-02 10:30:00,1852.06,1852.06,1852.06,1852.06,100.0,1852.06,1852.06,1852.06,1852.06,100.0
2025-04-02 10:35:00,1852.06,1852.06,1852.06,1852.06,0.0,1852.06,1852.06,1852.06,1852.06,0.0
2025-04-02 10:40:00,1852.06,1852.06,1852.06,1852.06,0.0,1852.06,1852.06,1852.06,1852.06,0.0
2025-04-02 10:45:00,1862.88,1862.88,1862.88,1862.88,100.0,1862.88,1862.88,1862.88,1862.88,100.0
2025-04-02 10:50:00,1866.4,1870.5,1866.4,1870.5,300.0,1866.4,1870.5,1866.4,1870.5,300.0
2025-04-02 10:55:00,1872.39,1873.21,1872.39,1873.21,300.0,1872.39,1873.21,1872.39,1873.21,300.0
2025-04-02 11:00:00,1870.7,1870.7,1870.7,1870.7,100.0,1870.7,1870.7,1870.7,1870.7,100.0
2025-04-02 11:05:00,1870.7,1870.7,1870.7,1870.7,0.0,1870.7,1870.7,1870.7,1870.7,0.0
2025-04-02 11:10:00,1873.71,1875.99,1873.7,1875.99,300.0,1873.71,1875.99,1873.7,1875.99,300.0
2025-04-02 11:15:00,1871.04,1871.04,1871.04,1871.04,100.0,1871.04,1871.04,1871.04,1871.04,100.0
2025-04-02 11:20:00,1876.93,1878.11,1876.93,1878.11,400.0,1876.93,1878.11,1876.93,1878.11,400.0
2025-04-02 11:25:00,1878.11,1878.11,1876.95,1876.95,600.0,1878.11,1878.11,1876.95,1876.95,600.0
2025-04-02 11:30:00,1878.04,1883.0,1877.56,1882.35,2300.0,1878.04,1883.0,1877.56,1882.35,2300.0
2025-04-02 11:35:00,1878.79,1883.02,1878.79,1883.02,200.0,1878.79,1883.02,1878.79,1883.02,200.0
2025-04-02 11:40:00,1877.96,1877.96,1877.96,1877.96,100.0,1877.96,1877.96,1877.96,1877.96,100.0
2025-04-02 11:45:00,1875.92,1875.92,1875.17,1875.17,200.0,1875.92,1875.92,1875.17,1875.17,200.0
2025-04-02 11:50:00,1875.17,1875.17,1875.17,1875.17,0.0,1875.17,1875.17,1875.17,1875.17,0.0
2025-04-02 11:55:00,1876.96,1877.52,1876.95,1877.52,979.0,1876.96,1877.52,1876.95,1877.52,979.0
2025-04-02 12:00:00,1877.52,1877.52,1877.52,1877.52,0.0,1877.52,1877.52,1877.52,1877.52,0.0
2025-04-02 12:05:00,1877.52,1877.52,1877.52,1877.52,0.0,1877.52,1877.52,1877.52,1877.52,0.0
2025-04-02 12:10:00,1875.58,1876.13,1875.58,1876.13,200.0,1875.58,1876.13,1875.58,1876.13,200.0
2025-04-02 12:15:00,1876.13,1876.13,1876.13,1876.13,0.0,1876.13,1876.13,1876.13,1876.13,0.0
2025-04-02 12:20:00,1880.81,1880.81,1880.81,1880.81,100.0,1880.81,1880.81,1880.81,1880.81,100.0
2025-04-02 12:25:00,1880.81,1880.81,1880.64,1880.64,1063.0,1880.81,1880.81,1880.64,1880.64,1063.0
2025-04-02 12:30:00,1880.64,1880.64,1880.64,1880.64,0.0,1880.64,1880.64,1880.64,1880.64,0.0
2025-04-02 12:35:00,1882.96,1883.13,1877.26,1877.26,600.0,1882.96,1883.13,1877.26,1877.26,600.0
2025-04-02 12:40:00,1877.26,1877.26,1877.26,1877.26,0.0,1877.26,1877.26,1877.26,1877.26,0.0
2025-04-02 12:45:00,1876.85,1880.85,1876.85,1880.85,301.0,1876.85,1880.85,1876.85,1880.85,301.0
2025-04-02 12:50:00,1883.0,1883.0,1882.99,1883.0,100.0,1883.0,1883.0,1882.99,1883.0,100.0
2025-04-02 12:55:00,1883.4,1883.4,1883.4,1883.4,100.0,1883.4,1883.4,1883.4,1883.4,100.0
2025-04-02 13:00:00,1883.4,1883.4,1883.4,1883.4,0.0,1883.4,1883.4,1883.4,1883.4,0.0
2025-04-02 13:05:00,1885.85,1885.85,1885.85,1885.85,300.0,1885.85,1885.85,1885.85,1885.85,300.0
2025-04-02 13:10:00,1885.85,1885.85,1885.85,1885.85,0.0,1885.85,1885.85,1885.85,1885.85,0.0
2025-04-02 13:15:00,1885.85,1885.85,1885.85,1885.85,0.0,1885.85,1885.85,1885.85,1885.85,0.0
2025-04-02 13:20:00,1885.85,1885.85,1885.85,1885.85,0.0,1885.85,1885.85,1885.85,1885.85,0.0
2025-04-02 13:25:00,1889.13,1889.13,1889.13,1889.13,200.0,1889.13,1889.13,1889.13,1889.13,200.0
2025-04-02 13:30:00,1885.79,1885.79,1885.79,1885.79,100.0,1885.79,1885.79,1885.79,1885.79,100.0
2025-04-02 13:35:00,1882.7,1882.7,1882.7,1882.7,100.0,1882.7,1882.7,1882.7,1882.7,100.0
2025-04-02 13:40:00,1884.73,1884.73,1884.73,1884.73,100.0,1884.73,1884.73,1884.73,1884.73,100.0
2025-04-02 13:45:00,1887.2,1887.2,1877.48,1877.48,200.0,1887.2,1887.2,1877.48,1877.48,200.0
2025-04-02 13:50:00,1879.33,1879.33,1879.32,1879.33,100.0,1879.33,1879.33,1879.32,1879.33,100.0
2025-04-02 13:55:00,1879.33,1879.33,1879.33,1879.33,0.0,1879.33,1879.33,1879.33,1879.33,0.0
2025-04-02 14:00:00,1877.41,1878.77,1875.51,1875.51,661.0,1877.41,1878.77,1875.51,1875.51,661.0
2025-04-02 14:05:00,1875.51,1875.51,1875.51,1875.51,0.0,1875.51,1875.51,1875.51,1875.51,0.0
2025-04-02 14:10:00,1875.51,1875.51,1875.51,1875.51,0.0,1875.51,1875.51,1875.51,1875.51,0.0
2025-04-02 14:15:00,1875.51,1875.51,1875.51,1875.51,0.0,1875.51,1875.51,1875.51,1875.51,0.0
2025-04-02 14:20:00,1873.78,1873.78,1868.65,1868.65,600.0,1873.78,1873.78,1868.65,1868.65,600.0
2025-04-02 14:25:00,1868.65,1868.65,1868.65,1868.65,0.0,1868.65,1868.65,1868.65,1868.65,0.0
2025-04-02 14:30:00,1868.65,1868.65,1868.65,1868.65,0.0,1868.65,1868.65,1868.65,1868.65,0.0
2025-04-02 14:35:00,1868.65,1868.65,1868.65,1868.65,0.0,1868.65,1868.65,1868.65,1868.65,0.0
2025-04-02 14:40:00,1877.23,1877.29,1877.23,1877.29,200.0,1877.23,1877.29,1877.23,1877.29,200.0
2025-04-02 14:45:00,1877.29,1877.29,1877.29,1877.29,0.0,1877.29,1877.29,1877.29,1877.29,0.0
2025-04-02 14:50:00,1879.96,1881.87,1876.36,1881.45,800.0,1879.96,1881.87,1876.36,1881.45,800.0
2025-04-02 14:55:00,1880.44,1880.44,1873.11,1873.11,700.0,1880.44,1880.44,1873.11,1873.11,700.0
2025-04-02 15:00:00,1876.55,1877.79,1876.55,1877.79,214.0,1876.55,1877.79,1876.55,1877.79,214.0
2025-04-02 15:05:00,1878.83,1878.83,1878.83,1878.83,100.0,1878.83,1878.83,1878.83,1878.83,100.0
2025-04-02 15:10:00,1878.02,1878.36,1878.02,1878.36,200.0,1878.02,1878.36,1878.02,1878.36,200.0
2025-04-02 15:15:00,1878.36,1878.36,1878.36,1878.36,0.0,1878.36,1878.36,1878.36,1878.36,0.0
2025-04-02 15:20:00,1873.94,1879.19,1873.94,1878.96,300.0,1873.94,1879.19,1873.94,1878.96,300.0
2025-04-02 15:25:00,1876.87,1876.87,1876.86,1876.87,124.0,1876.87,1876.87,1876.86,1876.87,124.0
2025-04-02 15:30:00,1878.84,1880.95,1878.83,1880.95,583.0,1878.84,1880.95,1878.83,1880.95,583.0
2025-04-02 15:35:00,1880.84,1880.84,1880.84,1880.84,100.0,1880.84,1880.84,1880.84,1880.84,100.0
2025-04-02 15:40:00,1883.59,1883.59,1883.59,1883.59,212.0,1883.59,1883.59,1883.59,1883.59,212.0
2025-04-02 15:45:00,1886.2,1886.2,1886.2,1886.2,100.0,1886.2,1886.2,1886.2,1886.2,100.0
2025-04-02 15:50:00,1891.0,1891.0,1887.1,1889.52,710.0,1891.0,1891.0,1887.1,1889.52,710.0
2025-04-02 15:55:00,1892.63,1892.63,1886.75,1886.75,800.0,1892.63,1892.63,1886.75,1886.75,800.0
2025-04-03 09:30:00,1820.0,1842.17,1820.0,1842.17,1832.0,1820.0,1842.17,1820.0,1842.17,1832.0
2025-04-03 09:35:00,1831.09,1853.53,1831.08,1834.08,900.0,1831.09,1853.53,1831.08,1834.08,900.0
2025-04-03 09:40:00,1834.07,1834.08,1829.85,1830.67,1614.0,1834.07,1834.08,1829.85,1830.67,1614.0
2025-04-03 09:45:00,1824.36,1824.98,1817.59,1821.12,700.0,1824.36,1824.98,1817.59,1821.12,700.0
2025-04-03 09:50:00,1821.12,1821.12,1821.12,1821.12,0.0,1821.12,1821.12,1821.12,1821.12,0.0
2025-04-03 09:55:00,1818.77,1818.77,1818.77,1818.77,100.0,1818.77,1818.77,1818.77,1818.77,100.0
2025-04-03 10:00:00,1817.29,1823.1,1817.29,1823.1,400.0,1817.29,1823.1,1817.29,1823.1,400.0
2025-04-03 10:05:00,1818.41,1820.07,1814.75,1814.75,300.0,1818.41,1820.07,1814.75,1814.75,300.0
2025-04-03 10:10:00,1812.42,1814.7,1811.14,1814.7,585.0,1812.42,1814.7,1811.14,1814.7,585.0
2025-04-03 10:15:00,1817.4,1817.4,1817.4,1817.4,129.0,1817.4,1817.4,1817.4,1817.4,129.0
2025-04-03 10:20:00,1809.19,1809.19,1802.91,1802.91,500.0,1809.19,1809.19,1802.91,1802.91,500.0
2025-04-03 10:25:00,1804.8,1809.61,1804.36,1806.64,629.0,1804.8,1809.61,1804.36,1806.64,629.0
2025-04-03 10:30:00,1809.73,1810.48,1809.73,1810.48,300.0,1809.73,1810.48,1809.73,1810.48,300.0
2025-04-03 10:35:00,1816.73,1816.73,1810.57,1810.57,200.0,1816.73,1816.73,1810.57,1810.57,200.0
2025-04-03 10:40:00,1810.55,1810.55,1810.55,1810.55,540.0,1810.55,1810.55,1810.55,1810.55,540.0
2025-04-03 10:45:00,1803.57,1803.57,1803.57,1803.57,100.0,1803.57,1803.57,1803.57,1803.57,100.0
2025-04-03 10:50:00,1806.9,1807.0,1806.9,1807.0,360.0,1806.9,1807.0,1806.9,1807.0,360.0
2025-04-03 10:55:00,1810.0,1810.6,1810.0,1810.6,459.0,1810.0,1810.6,1810.0,1810.6,459.0
2025-04-03 11:00:00,1814.95,1814.95,1805.48,1805.48,1401.0,1814.95,1814.95,1805.48,1805.48,1401.0
2025-04-03 11:05:00,1802.36,1803.5,1800.06,1800.06,600.0,1802.36,1803.5,1800.06,1800.06,600.0
2025-04-03 11:10:00,1803.5,1810.0,1803.5,1810.0,1300.0,1803.5,1810.0,1803.5,1810.0,1300.0
2025-04-03 11:15:00,1810.11,1814.62,1810.0,1814.62,372.0,1810.11,1814.62,1810.0,1814.62,372.0
2025-04-03 11:20:00,1810.72,1810.72,1810.72,1810.72,100.0,1810.72,1810.72,1810.72,1810.72,100.0
2025-04-03 11:25:00,1818.0,1818.0,1812.73,1813.38,764.0,1818.0,1818.0,1812.73,1813.38,764.0
2025-04-03 11:30:00,1813.38,1821.87,1813.38,1821.87,935.0,1813.38,1821.87,1813.38,1821.87,935.0
2025-04-03 11:35:00,1826.0,1826.0,1826.0,1826.0,519.0,1826.0,1826.0,1826.0,1826.0,519.0
2025-04-03 11:40:00,1829.02,1829.02,1829.02,1829.02,100.0,1829.02,1829.02,1829.02,1829.02,100.0
2025-04-03 11:45:00,1823.7,1826.0,1823.7,1826.0,459.0,1823.7,1826.0,1823.7,1826.0,459.0
2025-04-03 11:50:00,1825.6,1826.0,1825.57,1826.0,416.0,1825.6,1826.0,1825.57,1826.0,416.0
2025-04-03 11:55:00,1831.4,1831.4,1829.88,1829.88,200.0,1831.4,1831.4,1829.88,1829.88,200.0
2025-04-03 12:00:00,1829.88,1829.88,1829.88,1829.88,0.0,1829.88,1829.88,1829.88,1829.88,0.0
2025-04-03 12:05:00,1833.38,1837.96,1832.98,1832.98,327.0,1833.38,1837.96,1832.98,1832.98,327.0
2025-04-03 12:10:00,1832.98,1840.38,1832.98,1840.38,300.0,1832.98,1840.38,1832.98,1840.38,300.0
2025-04-03 12:15:00,1839.01,1839.01,1839.0,1839.01,200.0,1839.01,1839.01,1839.0,1839.01,200.0
2025-04-03 12:20:00,1842.5,1844.96,1842.49,1844.96,500.0,1842.5,1844.96,1842.49,1844.96,500.0
2025-04-03 12:25:00,1844.14,1844.37,1844.14,1844.37,300.0,1844.14,1844.37,1844.14,1844.37,300.0
2025-04-03 12:30:00,1848.48,1849.15,1841.09,1841.09,700.0,1848.48,1849.15,1841.09,1841.09,700.0
2025-04-03 12:35:00,1842.04,1842.04,1841.22,1841.22,300.0,1842.04,1842.04,1841.22,1841.22,300.0
2025-04-03 12:40:00,1844.05,1844.05,1844.05,1844.05,119.0,1844.05,1844.05,1844.05,1844.05,119.0
2025-04-03 12:45:00,1839.87,1840.18,1839.87,1840.18,200.0,1839.87,1840.18,1839.87,1840.18,200.0
2025-04-03 12:50:00,1840.18,1840.18,1840.18,1840.18,0.0,1840.18,1840.18,1840.18,1840.18,0.0
2025-04-03 12:55:00,1832.53,1832.53,1832.53,1832.53,100.0,1832.53,1832.53,1832.53,1832.53,100.0
2025-04-03 13:00:00,1832.53,1832.53,1832.53,1832.53,0.0,1832.53,1832.53,1832.53,1832.53,0.0
2025-04-03 13:05:00,1835.95,1840.29,1835.5,1840.29,900.0,1835.95,1840.29,1835.5,1840.29,900.0
2025-04-03 13:10:00,1839.6,1840.75,1837.1,1839.95,1100.0,1839.6,1840.75,1837.1,1839.95,1100.0
2025-04-03 13:15:00,1840.93,1840.93,1840.93,1840.93,100.0,1840.93,1840.93,1840.93,1840.93,100.0
2025-04-03 13:20:00,1837.85,1840.0,1837.71,1838.59,2800.0,1837.85,1840.0,1837.71,1838.59,2800.0
2025-04-03 13:25:00,1838.62,1838.62,1838.62,1838.62,100.0,1838.62,1838.62,1838.62,1838.62,100.0
2025-04-03 13:30:00,1836.53,1836.53,1836.52,1836.53,200.0,1836.53,1836.53,1836.52,1836.53,200.0
2025-04-03 13:35:00,1838.57,1840.46,1838.57,1840.35,800.0,1838.57,1840.46,1838.57,1840.35,800.0
2025-04-03 13:40:00,1839.69,1840.46,1839.69,1840.46,200.0,1839.69,1840.46,1839.69,1840.46,200.0
2025-04-03 13:45:00,1839.09,1842.16,1839.09,1840.87,600.0,1839.09,1842.16,1839.09,1840.87,600.0
2025-04-03 13:50:00,1840.87,1840.87,1840.87,1840.87,0.0,1840.87,1840.87,1840.87,1840.87,0.0
2025-04-03 13:55:00,1834.21,1834.21,1834.21,1834.21,100.0,1834.21,1834.21,1834.21,1834.21,100.0
2025-04-03 14:00:00,1834.21,1834.21,1834.21,1834.21,0.0,1834.21,1834.21,1834.21,1834.21,0.0
2025-04-03 14:05:00,1834.21,1834.21,1834.21,1834.21,0.0,1834.21,1834.21,1834.21,1834.21,0.0
2025-04-03 14:10:00,1834.21,1834.21,1834.21,1834.21,0.0,1834.21,1834.21,1834.21,1834.21,0.0
2025-04-03 14:15:00,1834.21,1834.21,1834.21,1834.21,0.0,1834.21,1834.21,1834.21,1834.21,0.0
2025-04-03 14:20:00,1821.23,1825.42,1819.8,1821.1,585.0,1821.23,1825.42,1819.8,1821.1,585.0
2025-04-03 14:25:00,1821.1,1821.1,1821.1,1821.1,0.0,1821.1,1821.1,1821.1,1821.1,0.0
2025-04-03 14:30:00,1821.29,1821.87,1821.29,1821.87,200.0,1821.29,1821.87,1821.29,1821.87,200.0
2025-04-03 14:35:00,1821.87,1821.87,1821.87,1821.87,0.0,1821.87,1821.87,1821.87,1821.87,0.0
2025-04-03 14:40:00,1825.79,1826.16,1825.59,1826.16,300.0,1825.79,1826.16,1825.59,1826.16,300.0
2025-04-03 14:45:00,1828.51,1829.06,1828.51,1829.06,200.0,1828.51,1829.06,1828.51,1829.06,200.0
2025-04-03 14:50:00,1829.82,1829.82,1829.82,1829.82,100.0,1829.82,1829.82,1829.82,1829.82,100.0
2025-04-03 14:55:00,1826.14,1826.14,1826.05,1826.05,200.0,1826.14,1826.14,1826.05,1826.05,200.0
2025-04-03 15:00:00,1828.16,1828.16,1828.16,1828.16,100.0,1828.16,1828.16,1828.16,1828.16,100.0
2025-04-03 15:05:00,1830.0,1830.0,1829.9,1830.0,309.0,1830.0,1830.0,1829.9,1830.0,309.0
2025-04-03 15:10:00,1828.74,1828.74,1826.36,1826.37,300.0,1828.74,1828.74,1826.36,1826.37,300.0
2025-04-03 15:15:00,1825.24,1825.24,1814.89,1814.89,500.0,1825.24,1825.24,1814.89,1814.89,500.0
2025-04-03 15:20:00,1814.45,1815.83,1814.34,1814.35,500.0,1814.45,1815.83,1814.34,1814.35,500.0
2025-04-03 15:25:00,1811.66,1811.66,1811.12,1811.12,300.0,1811.66,1811.66,1811.12,1811.12,300.0
2025-04-03 15:30:00,1811.12,1811.12,1811.12,1811.12,0.0,1811.12,1811.12,1811.12,1811.12,0.0
2025-04-03 15:35:00,1811.12,1811.12,1811.12,1811.12,0.0,1811.12,1811.12,1811.12,1811.12,0.0
2025-04-03 15:40:00,1813.92,1813.92,1811.27,1811.27,300.0,1813.92,1813.92,1811.27,1811.27,300.0
2025-04-03 15:45:00,1806.08,1806.08,1805.72,1805.72,300.0,1806.08,1806.08,1805.72,1805.72,300.0
2025-04-03 15:50:00,1808.66,1810.0,1807.23,1810.0,513.0,1808.66,1810.0,1807.23,1810.0,513.0
2025-04-03 15:55:00,1805.7,1805.7,1797.88,1801.11,1960.0,1805.7,1805.7,1797.88,1801.11,1960.0
2025-04-04 09:30:00,1757.2,1762.04,1757.2,1762.04,2710.0,1757.2,1762.04,1757.2,1762.04,2710.0
2025-04-04 09:35:00,1747.26,1752.17,1736.65,1736.65,1151.0,1747.26,1752.17,1736.65,1736.65,1151.0
2025-04-04 09:40:00,1733.74,1733.92,1733.74,1733.92,200.0,1733.74,1733.92,1733.74,1733.92,200.0
2025-04-04 09:45:00,1749.38,1760.0,1744.02,1752.25,1340.0,1749.38,1760.0,1744.02,1752.25,1340.0
2025-04-04 09:50:00,1760.0,1762.04,1750.28,1761.76,1805.0,1760.0,1762.04,1750.28,1761.76,1805.0
2025-04-04 09:55:00,1743.54,1760.0,1740.35,1760.0,1747.0,1743.54,1760.0,1740.35,1760.0,1747.0
2025-04-04 10:00:00,1757.62,1757.62,1750.24,1754.92,900.0,1757.62,1757.62,1750.24,1754.92,900.0
2025-04-04 10:05:00,1748.42,1754.11,1739.6,1740.97,600.0,1748.42,1754.11,1739.6,1740.97,600.0
2025-04-04 10:10:00,1739.88,1739.88,1732.79,1736.84,853.0,1739.88,1739.88,1732.79,1736.84,853.0
2025-04-04 10:15:00,1733.21,1740.58,1733.21,1740.58,310.0,1733.21,1740.58,1733.21,1740.58,310.0
2025-04-04 10:20:00,1740.58,1740.58,1740.58,1740.58,0.0,1740.58,1740.58,1740.58,1740.58,0.0
2025-04-04 10:25:00,1741.69,1741.69,1735.52,1735.52,200.0,1741.69,1741.69,1735.52,1735.52,200.0
2025-04-04 10:30:00,1732.0,1733.25,1724.0,1724.0,864.0,1732.0,1733.25,1724.0,1724.0,864.0
2025-04-04 10:35:00,1721.0,1728.64,1721.0,1728.64,622.0,1721.0,1728.64,1721.0,1728.64,622.0
2025-04-04 10:40:00,1728.64,1736.4,1727.6,1732.67,4374.0,1728.64,1736.4,1727.6,1732.67,4374.0
2025-04-04 10:45:00,1721.16,1721.16,1709.77,1709.77,600.0,1721.16,1721.16,1709.77,1709.77,600.0
2025-04-04 10:50:00,1707.34,1722.34,1707.33,1722.34,1410.0,1707.34,1722.34,1707.33,1722.34,1410.0
2025-04-04 10:55:00,1722.34,1722.34,1722.34,1722.34,0.0,1722.34,1722.34,1722.34,1722.34,0.0
2025-04-04 11:00:00,1736.85,1750.0,1736.84,1749.48,583.0,1736.85,1750.0,1736.84,1749.48,583.0
2025-04-04 11:05:00,1749.48,1749.48,1749.48,1749.48,0.0,1749.48,1749.48,1749.48,1749.48,0.0
2025-04-04 11:10:00,1741.86,1759.96,1741.86,1759.96,1643.0,1741.86,1759.96,1741.86,1759.96,1643.0
2025-04-04 11:15:00,1759.88,1765.0,1754.62,1765.0,400.0,1759.88,1765.0,1754.62,1765.0,400.0
2025-04-04 11:20:00,1761.28,1761.28,1761.28,1761.28,100.0,1761.28,1761.28,1761.28,1761.28,100.0
2025-04-04 11:25:00,1758.28,1759.6,1753.4,1759.6,569.0,1758.28,1759.6,1753.4,1759.6,569.0
2025-04-04 11:30:00,1748.31,1750.77,1748.31,1750.77,304.0,1748.31,1750.77,1748.31,1750.77,304.0
2025-04-04 11:35:00,1746.74,1748.4,1740.46,1742.94,1126.0,1746.74,1748.4,1740.46,1742.94,1126.0
2025-04-04 11:40:00,1742.94,1742.94,1742.94,1742.94,0.0,1742.94,1742.94,1742.94,1742.94,0.0
2025-04-04 11:45:00,1744.46,1748.69,1744.46,1747.83,1130.0,1744.46,1748.69,1744.46,1747.83,1130.0
2025-04-04 11:50:00,1746.67,1746.67,1744.67,1744.67,300.0,1746.67,1746.67,1744.67,1744.67,300.0
2025-04-04 11:55:00,1740.68,1740.68,1740.68,1740.68,200.0,1740.68,1740.68,1740.68,1740.68,200.0
2025-04-04 12:00:00,1740.68,1740.68,1740.68,1740.68,0.0,1740.68,1740.68,1740.68,1740.68,0.0
2025-04-04 12:05:00,1742.16,1747.44,1742.16,1746.46,446.0,1742.16,1747.44,1742.16,1746.46,446.0
2025-04-04 12:10:00,1752.75,1752.75,1752.75,1752.75,100.0,1752.75,1752.75,1752.75,1752.75,100.0
2025-04-04 12:15:00,1737.5,1737.5,1737.5,1737.5,421.0,1737.5,1737.5,1737.5,1737.5,421.0
2025-04-04 12:20:00,1731.17,1731.17,1731.17,1731.17,100.0,1731.17,1731.17,1731.17,1731.17,100.0
2025-04-04 12:25:00,1730.46,1739.9,1730.45,1739.9,600.0,1730.46,1739.9,1730.45,1739.9,600.0
2025-04-04 12:30:00,1738.56,1738.56,1730.13,1730.13,400.0,1738.56,1738.56,1730.13,1730.13,400.0
2025-04-04 12:35:00,1736.61,1745.89,1727.34,1727.34,2108.0,1736.61,1745.89,1727.34,1727.34,2108.0
2025-04-04 12:40:00,1728.42,1733.98,1728.42,1728.55,6550.0,1728.42,1733.98,1728.42,1728.55,6550.0
2025-04-04 12:45:00,1728.55,1728.55,1728.04,1728.04,700.0,1728.55,1728.55,1728.04,1728.04,700.0
2025-04-04 12:50:00,1729.63,1732.93,1723.98,1723.98,8647.0,1729.63,1732.93,1723.98,1723.98,8647.0
2025-04-04 12:55:00,1726.64,1730.48,1726.37,1730.4,1400.0,1726.64,1730.48,1726.37,1730.4,1400.0
2025-04-04 13:00:00,1730.4,1730.4,1730.4,1730.4,0.0,1730.4,1730.4,1730.4,1730.4,0.0
2025-04-04 13:05:00,1724.32,1724.32,1714.78,1714.79,743.0,1724.32,1724.32,1714.78,1714.79,743.0
2025-04-04 13:10:00,1718.7,1718.7,1715.95,1715.95,300.0,1718.7,1718.7,1715.95,1715.95,300.0
2025-04-04 13:15:00,1710.0,1710.0,1710.0,1710.0,101.0,1710.0,1710.0,1710.0,1710.0,101.0
2025-04-04 13:20:00,1713.47,1713.47,1713.04,1713.04,200.0,1713.47,1713.47,1713.04,1713.04,200.0
2025-04-04 13:25:00,1713.04,1713.04,1713.04,1713.04,0.0,1713.04,1713.04,1713.04,1713.04,0.0
2025-04-04 13:30:00,1728.05,1728.05,1717.64,1724.36,721.0,1728.05,1728.05,1717.64,1724.36,721.0
2025-04-04 13:35:00,1724.36,1724.36,1724.36,1724.36,0.0,1724.36,1724.36,1724.36,1724.36,0.0
2025-04-04 13:40:00,1724.36,1724.36,1724.36,1724.36,0.0,1724.36,1724.36,1724.36,1724.36,0.0
2025-04-04 13:45:00,1737.47,1740.77,1732.03,1740.77,400.0,1737.47,1740.77,1732.03,1740.77,400.0
2025-04-04 13:50:00,1736.34,1738.52,1736.34,1737.62,830.0,1736.34,1738.52,1736.34,1737.62,830.0
2025-04-04 13:55:00,1735.03,1735.03,1735.02,1735.03,213.0,1735.03,1735.03,1735.02,1735.03,213.0
2025-04-04 14:00:00,1735.03,1735.03,1735.03,1735.03,0.0,1735.03,1735.03,1735.03,1735.03,0.0
2025-04-04 14:05:00,1731.9,1731.9,1731.28,1731.28,350.0,1731.9,1731.9,1731.28,1731.28,350.0
2025-04-04 14:10:00,1730.36,1732.5,1722.92,1728.51,1935.0,1730.36,1732.5,1722.92,1728.51,1935.0
2025-04-04 14:15:00,1727.57,1727.57,1718.78,1721.4,970.0,1727.57,1727.57,1718.78,1721.4,970.0
2025-04-04 14:20:00,1720.34,1720.34,1711.2,1711.21,960.0,1720.34,1720.34,1711.2,1711.21,960.0
2025-04-04 14:25:00,1711.0,1713.62,1709.78,1709.78,2542.0,1711.0,1713.62,1709.78,1709.78,2542.0
2025-04-04 14:30:00,1714.85,1715.37,1709.37,1710.4,3292.0,1714.85,1715.37,1709.37,1710.4,3292.0
2025-04-04 14:35:00,1710.4,1710.4,1710.4,1710.4,0.0,1710.4,1710.4,1710.4,1710.4,0.0
2025-04-04 14:40:00,1696.72,1696.72,1692.55,1692.55,603.0,1696.72,1696.72,1692.55,1692.55,603.0
2025-04-04 14:45:00,1688.0,1688.0,1688.0,1688.0,268.0,1688.0,1688.0,1688.0,1688.0,268.0
2025-04-04 14:50:00,1697.65,1697.66,1694.08,1694.08,418.0,1697.65,1697.66,1694.08,1694.08,418.0
2025-04-04 14:55:00,1688.3,1688.3,1688.3,1688.3,100.0,1688.3,1688.3,1688.3,1688.3,100.0
2025-04-04 15:00:00,1683.58,1684.15,1683.57,1683.9,400.0,1683.58,1684.15,1683.57,1683.9,400.0
2025-04-04 15:05:00,1683.26,1683.26,1682.79,1682.79,726.0,1683.26,1683.26,1682.79,1682.79,726.0
2025-04-04 15:10:00,1688.65,1691.99,1688.57,1689.87,434.0,1688.65,1691.99,1688.57,1689.87,434.0
2025-04-04 15:15:00,1699.8,1699.8,1689.94,1689.94,484.0,1699.8,1699.8,1689.94,1689.94,484.0
2025-04-04 15:20:00,1693.04,1704.47,1693.04,1701.39,1120.0,1693.04,1704.47,1693.04,1701.39,1120.0
2025-04-04 15:25:00,1700.18,1700.18,1700.18,1700.18,100.0,1700.18,1700.18,1700.18,1700.18,100.0
2025-04-04 15:30:00,1706.9,1717.0,1706.9,1717.0,1647.0,1706.9,1717.0,1706.9,1717.0,1647.0
2025-04-04 15:35:00,1716.89,1717.0,1693.33,1693.33,4083.0,1716.89,1717.0,1693.33,1693.33,4083.0
2025-04-04 15:40:00,1709.38,1710.49,1709.37,1710.49,429.0,1709.38,1710.49,1709.37,1710.49,429.0
2025-04-04 15:45:00,1709.99,1709.99,1695.97,1700.55,719.0,1709.99,1709.99,1695.97,1700.55,719.0
2025-04-04 15:50:00,1692.56,1696.36,1688.34,1688.34,1598.0,1692.56,1696.36,1688.34,1688.34,1598.0
2025-04-04 15:55:00,1686.62,1687.79,1673.59,1677.59,6994.0,1686.62,1687.79,1673.59,1677.59,6994.0
2025-04-07 09:30:00,1612.9,1634.14,1600.0,1607.33,6512.0,1612.9,1634.14,1600.0,1607.33,6512.0
2025-04-07 09:35:00,1608.41,1612.31,1585.18,1585.18,4849.0,1608.41,1612.31,1585.18,1585.18,4849.0
2025-04-07 09:40:00,1593.79,1593.79,1592.08,1592.08,880.0,1593.79,1593.79,1592.08,1592.08,880.0
2025-04-07 09:45:00,1601.32,1621.56,1587.24,1613.22,1398.0,1601.32,1621.56,1587.24,1613.22,1398.0
2025-04-07 09:50:00,1621.46,1654.58,1621.46,1654.58,710.0,1621.46,1654.58,1621.46,1654.58,710.0
2025-04-07 09:55:00,1662.46,1662.46,1644.74,1644.75,324.0,1662.46,1662.46,1644.74,1644.75,324.0
2025-04-07 10:00:00,1660.0,1671.3,1651.11,1651.11,3275.0,1660.0,1671.3,1651.11,1651.11,3275.0
2025-04-07 10:05:00,1649.9,1658.9,1649.5,1649.54,700.0,1649.9,1658.9,1649.5,1649.54,700.0
2025-04-07 10:10:00,1661.8,1733.75,1661.14,1729.18,4170.0,1661.8,1733.75,1661.14,1729.18,4170.0
2025-04-07 10:15:00,1726.07,1769.41,1726.07,1748.11,1704.0,1726.07,1769.41,1726.07,1748.11,1704.0
2025-04-07 10:20:00,1736.76,1736.77,1677.66,1679.99,4941.0,1736.76,1736.77,1677.66,1679.99,4941.0
2025-04-07 10:25:00,1678.17,1682.19,1664.48,1664.48,2600.0,1678.17,1682.19,1664.48,1664.48,2600.0
2025-04-07 10:30:00,1660.18,1681.4,1660.18,1672.89,2265.0,1660.18,1681.4,1660.18,1672.89,2265.0
2025-04-07 10:35:00,1672.47,1672.47,1647.24,1653.18,1423.0,1672.47,1672.47,1647.24,1653.18,1423.0
2025-04-07 10:40:00,1651.38,1665.52,1651.38,1665.52,703.0,1651.38,1665.52,1651.38,1665.52,703.0
2025-04-07 10:45:00,1677.42,1681.34,1677.41,1681.34,283.0,1677.42,1681.34,1677.41,1681.34,283.0
2025-04-07 10:50:00,1683.0,1698.54,1681.65,1697.19,600.0,1683.0,1698.54,1681.65,1697.19,600.0
2025-04-07 10:55:00,1716.23,1719.75,1708.42,1719.25,932.0,1716.23,1719.75,1708.42,1719.25,932.0
2025-04-07 11:00:00,1714.04,1732.37,1714.04,1732.37,1400.0,1714.04,1732.37,1714.04,1732.37,1400.0
2025-04-07 11:05:00,1726.77,1726.77,1707.83,1707.83,1300.0,1726.77,1726.77,1707.83,1707.83,1300.0
2025-04-07 11:10:00,1709.57,1709.57,1687.88,1687.88,800.0,1709.57,1709.57,1687.88,1687.88,800.0
2025-04-07 11:15:00,1692.27,1697.56,1682.44,1682.45,3154.0,1692.27,1697.56,1682.44,1682.45,3154.0
2025-04-07 11:20:00,1690.79,1691.56,1681.83,1683.07,3526.0,1690.79,1691.56,1681.83,1683.07,3526.0
2025-04-07 11:25:00,1684.43,1687.51,1683.41,1683.41,300.0,1684.43,1687.51,1683.41,1683.41,300.0
2025-04-07 11:30:00,1690.69,1691.32,1684.13,1689.42,920.0,1690.69,1691.32,1684.13,1689.42,920.0
2025-04-07 11:35:00,1695.45,1700.48,1695.08,1697.93,737.0,1695.45,1700.48,1695.08,1697.93,737.0
2025-04-07 11:40:00,1701.93,1701.93,1701.93,1701.93,100.0,1701.93,1701.93,1701.93,1701.93,100.0
2025-04-07 11:45:00,1706.6,1713.89,1703.15,1713.88,860.0,1706.6,1713.89,1703.15,1713.88,860.0
2025-04-07 11:50:00,1712.71,1712.71,1704.79,1704.79,300.0,1712.71,1712.71,1704.79,1704.79,300.0
2025-04-07 11:55:00,1701.23,1707.01,1701.23,1705.04,777.0,1701.23,1707.01,1701.23,1705.04,777.0
2025-04-07 12:00:00,1704.55,1704.59,1703.2,1704.59,1200.0,1704.55,1704.59,1703.2,1704.59,1200.0
2025-04-07 12:05:00,1703.0,1703.0,1691.65,1691.65,440.0,1703.0,1703.0,1691.65,1691.65,440.0
2025-04-07 12:10:00,1690.11,1692.23,1687.47,1692.23,586.0,1690.11,1692.23,1687.47,1692.23,586.0
2025-04-07 12:15:00,1693.09,1696.67,1693.08,1696.67,200.0,1693.09,1696.67,1693.08,1696.67,200.0
2025-04-07 12:20:00,1695.24,1695.24,1687.91,1693.84,1000.0,1695.24,1695.24,1687.91,1693.84,1000.0
2025-04-07 12:25:00,1700.64,1720.33,1700.64,1714.09,2449.0,1700.64,1720.33,1700.64,1714.09,2449.0
2025-04-07 12:30:00,1707.85,1707.85,1701.11,1704.67,554.0,1707.85,1707.85,1701.11,1704.67,554.0
2025-04-07 12:35:00,1701.66,1701.66,1701.66,1701.66,167.0,1701.66,1701.66,1701.66,1701.66,167.0
2025-04-07 12:40:00,1703.68,1708.15,1696.43,1696.43,500.0,1703.68,1708.15,1696.43,1696.43,500.0
2025-04-07 12:45:00,1687.02,1687.02,1687.01,1687.02,100.0,1687.02,1687.02,1687.01,1687.02,100.0
2025-04-07 12:50:00,1685.83,1688.46,1685.82,1687.66,406.0,1685.83,1688.46,1685.82,1687.66,406.0
2025-04-07 12:55:00,1685.27,1685.27,1683.87,1683.88,324.0,1685.27,1685.27,1683.87,1683.88,324.0
2025-04-07 13:00:00,1690.98,1703.75,1684.49,1684.49,1535.0,1690.98,1703.75,1684.49,1684.49,1535.0
2025-04-07 13:05:00,1681.94,1688.43,1680.91,1688.3,608.0,1681.94,1688.43,1680.91,1688.3,608.0
2025-04-07 13:10:00,1688.47,1690.15,1688.47,1690.08,300.0,1688.47,1690.15,1688.47,1690.08,300.0
2025-04-07 13:15:00,1690.08,1690.08,1690.08,1690.08,0.0,1690.08,1690.08,1690.08,1690.08,0.0
2025-04-07 13:20:00,1705.73,1707.1,1700.83,1707.1,418.0,1705.73,1707.1,1700.83,1707.1,418.0
2025-04-07 13:25:00,1708.58,1708.58,1708.57,1708.58,100.0,1708.58,1708.58,1708.57,1708.58,100.0
2025-04-07 13:30:00,1712.85,1712.85,1709.87,1709.87,1088.0,1712.85,1712.85,1709.87,1709.87,1088.0
2025-04-07 13:35:00,1720.68,1720.91,1720.68,1720.91,213.0,1720.68,1720.91,1720.68,1720.91,213.0
2025-04-07 13:40:00,1720.68,1728.18,1720.68,1728.18,200.0,1720.68,1728.18,1720.68,1728.18,200.0
2025-04-07 13:45:00,1726.19,1731.21,1726.19,1731.21,306.0,1726.19,1731.21,1726.19,1731.21,306.0
2025-04-07 13:50:00,1738.51,1738.51,1732.25,1732.25,200.0,1738.51,1738.51,1732.25,1732.25,200.0
2025-04-07 13:55:00,1732.25,1735.21,1730.03,1735.21,509.0,1732.25,1735.21,1730.03,1735.21,509.0
2025-04-07 14:00:00,1729.58,1731.94,1724.78,1731.94,447.0,1729.58,1731.94,1724.78,1731.94,447.0
2025-04-07 14:05:00,1726.28,1734.35,1726.28,1734.34,522.0,1726.28,1734.35,1726.28,1734.34,522.0
2025-04-07 14:10:00,1735.17,1735.17,1724.09,1727.08,1009.0,1735.17,1735.17,1724.09,1727.08,1009.0
2025-04-07 14:15:00,1737.52,1737.52,1737.51,1737.52,100.0,1737.52,1737.52,1737.51,1737.52,100.0
2025-04-07 14:20:00,1741.81,1741.82,1736.22,1737.09,1384.0,1741.81,1741.82,1736.22,1737.09,1384.0
2025-04-07 14:25:00,1731.62,1731.66,1715.49,1715.49,1266.0,1731.62,1731.66,1715.49,1715.49,1266.0
2025-04-07 14:30:00,1720.27,1723.92,1720.0,1723.92,800.0,1720.27,1723.92,1720.0,1723.92,800.0
2025-04-07 14:35:00,1726.79,1727.72,1726.77,1726.77,300.0,1726.79,1727.72,1726.77,1726.77,300.0
2025-04-07 14:40:00,1727.97,1728.66,1727.97,1728.65,200.0,1727.97,1728.66,1727.97,1728.65,200.0
2025-04-07 14:45:00,1727.68,1727.68,1727.42,1727.42,1200.0,1727.68,1727.68,1727.42,1727.42,1200.0
2025-04-07 14:50:00,1728.65,1728.66,1718.08,1718.08,900.0,1728.65,1728.66,1718.08,1718.08,900.0
2025-04-07 14:55:00,1713.7,1715.8,1713.7,1715.8,200.0,1713.7,1715.8,1713.7,1715.8,200.0
2025-04-07 15:00:00,1718.18,1718.18,1718.18,1718.18,136.0,1718.18,1718.18,1718.18,1718.18,136.0
2025-04-07 15:05:00,1720.23,1720.23,1708.62,1710.07,804.0,1720.23,1720.23,1708.62,1710.07,804.0
2025-04-07 15:10:00,1703.89,1704.54,1703.89,1704.54,410.0,1703.89,1704.54,1703.89,1704.54,410.0
2025-04-07 15:15:00,1697.21,1708.29,1697.21,1707.57,1000.0,1697.21,1708.29,1697.21,1707.57,1000.0
2025-04-07 15:20:00,1701.88,1703.59,1699.29,1699.29,753.0,1701.88,1703.59,1699.29,1699.29,753.0
2025-04-07 15:25:00,1700.18,1700.18,1695.18,1695.18,900.0,1700.18,1700.18,1695.18,1695.18,900.0
2025-04-07 15:30:00,1701.51,1708.7,1700.44,1708.7,625.0,1701.51,1708.7,1700.44,1708.7,625.0
2025-04-07 15:35:00,1706.18,1706.18,1706.18,1706.18,100.0,1706.18,1706.18,1706.18,1706.18,100.0
2025-04-07 15:40:00,1691.34,1691.34,1691.33,1691.33,300.0,1691.34,1691.34,1691.33,1691.33,300.0
2025-04-07 15:45:00,1694.37,1694.8,1694.18,1694.8,310.0,1694.37,1694.8,1694.18,1694.8,310.0
2025-04-07 15:50:00,1691.53,1710.15,1691.53,1705.92,1400.0,1691.53,1710.15,1691.53,1705.92,1400.0
2025-04-07 15:55:00,1705.93,1714.4,1705.93,1707.84,4815.0,1705.93,1714.4,1705.93,1707.84,4815.0
2025-04-08 09:30:00,1770.0,1779.64,1770.0,1779.64,2114.0,1770.0,1779.64,1770.0,1779.64,2114.0
2025-04-08 09:35:00,1779.64,1779.64,1779.64,1779.64,0.0,1779.64,1779.64,1779.64,1779.64,0.0
2025-04-08 09:40:00,1766.51,1766.51,1766.51,1766.51,300.0,1766.51,1766.51,1766.51,1766.51,300.0
2025-04-08 09:45:00,1774.27,1775.02,1774.27,1775.01,200.0,1774.27,1775.02,1774.27,1775.01,200.0
2025-04-08 09:50:00,1775.82,1776.36,1775.82,1776.36,300.0,1775.82,1776.36,1775.82,1776.36,300.0
2025-04-08 09:55:00,1780.65,1791.01,1777.78,1790.69,1621.0,1780.65,1791.01,1777.78,1790.69,1621.0
2025-04-08 10:00:00,1789.03,1789.03,1789.03,1789.03,200.0,1789.03,1789.03,1789.03,1789.03,200.0
2025-04-08 10:05:00,1789.03,1789.03,1789.03,1789.03,0.0,1789.03,1789.03,1789.03,1789.03,0.0
2025-04-08 10:10:00,1791.95,1791.95,1791.94,1791.95,100.0,1791.95,1791.95,1791.94,1791.95,100.0
2025-04-08 10:15:00,1792.28,1792.28,1784.15,1784.15,2678.0,1792.28,1792.28,1784.15,1784.15,2678.0
2025-04-08 10:20:00,1780.36,1780.36,1780.35,1780.36,100.0,1780.36,1780.36,1780.35,1780.36,100.0
2025-04-08 10:25:00,1780.36,1780.36,1780.36,1780.36,0.0,1780.36,1780.36,1780.36,1780.36,0.0
2025-04-08 10:30:00,1781.6,1781.6,1780.09,1780.09,500.0,1781.6,1781.6,1780.09,1780.09,500.0
2025-04-08 10:35:00,1783.03,1783.03,1783.02,1783.03,100.0,1783.03,1783.03,1783.02,1783.03,100.0
2025-04-08 10:40:00,1783.03,1783.03,1783.03,1783.03,0.0,1783.03,1783.03,1783.03,1783.03,0.0
2025-04-08 10:45:00,1779.28,1779.28,1779.28,1779.28,100.0,1779.28,1779.28,1779.28,1779.28,100.0
2025-04-08 10:50:00,1779.26,1779.98,1779.26,1779.98,200.0,1779.26,1779.98,1779.26,1779.98,200.0
2025-04-08 10:55:00,1778.64,1778.64,1771.43,1771.43,322.0,1778.64,1778.64,1771.43,1771.43,322.0
2025-04-08 11:00:00,1774.39,1774.4,1774.39,1774.39,100.0,1774.39,1774.4,1774.39,1774.39,100.0
2025-04-08 11:05:00,1776.27,1776.27,1770.13,1770.17,688.0,1776.27,1776.27,1770.13,1770.17,688.0
2025-04-08 11:10:00,1770.17,1770.17,1770.17,1770.17,0.0,1770.17,1770.17,1770.17,1770.17,0.0
2025-04-08 11:15:00,1747.66,1747.66,1747.66,1747.66,100.0,1747.66,1747.66,1747.66,1747.66,100.0
2025-04-08 11:20:00,1752.31,1755.52,1751.54,1755.52,1104.0,1752.31,1755.52,1751.54,1755.52,1104.0
2025-04-08 11:25:00,1752.7,1752.7,1752.7,1752.7,100.0,1752.7,1752.7,1752.7,1752.7,100.0
2025-04-08 11:30:00,1749.61,1758.42,1749.6,1758.42,534.0,1749.61,1758.42,1749.6,1758.42,534.0
2025-04-08 11:35:00,1755.13,1760.4,1755.12,1760.4,200.0,1755.13,1760.4,1755.12,1760.4,200.0
2025-04-08 11:40:00,1764.87,1764.87,1764.86,1764.87,400.0,1764.87,1764.87,1764.86,1764.87,400.0
2025-04-08 11:45:00,1760.79,1760.79,1750.08,1750.08,200.0,1760.79,1760.79,1750.08,1750.08,200.0
2025-04-08 11:50:00,1750.08,1750.08,1750.08,1750.08,0.0,1750.08,1750.08,1750.08,1750.08,0.0
2025-04-08 11:55:00,1753.85,1753.85,1753.84,1753.85,264.0,1753.85,1753.85,1753.84,1753.85,264.0
2025-04-08 12:00:00,1755.85,1759.26,1755.51,1755.52,519.0,1755.85,1759.26,1755.51,1755.52,519.0
2025-04-08 12:05:00,1757.77,1758.46,1753.36,1755.1,2173.0,1757.77,1758.46,1753.36,1755.1,2173.0
2025-04-08 12:10:00,1753.57,1753.57,1753.18,1753.19,200.0,1753.57,1753.57,1753.18,1753.19,200.0
2025-04-08 12:15:00,1736.8,1736.8,1736.8,1736.8,100.0,1736.8,1736.8,1736.8,1736.8,100.0
2025-04-08 12:20:00,1740.28,1740.28,1721.7,1721.71,548.0,1740.28,1740.28,1721.7,1721.71,548.0
2025-04-08 12:25:00,1725.29,1728.51,1725.28,1728.51,300.0,1725.29,1728.51,1725.28,1728.51,300.0
2025-04-08 12:30:00,1729.0,1729.0,1722.46,1722.46,400.0,1729.0,1729.0,1722.46,1722.46,400.0
2025-04-08 12:35:00,1721.2,1723.32,1721.2,1722.37,807.0,1721.2,1723.32,1721.2,1722.37,807.0
2025-04-08 12:40:00,1719.24,1719.24,1719.23,1719.24,100.0,1719.24,1719.24,1719.23,1719.24,100.0
2025-04-08 12:45:00,1719.75,1728.32,1719.74,1723.75,914.0,1719.75,1728.32,1719.74,1723.75,914.0
2025-04-08 12:50:00,1722.92,1722.92,1720.88,1720.88,200.0,1722.92,1722.92,1720.88,1720.88,200.0
2025-04-08 12:55:00,1719.07,1719.07,1705.77,1712.78,927.0,1719.07,1719.07,1705.77,1712.78,927.0
2025-04-08 13:00:00,1712.78,1712.78,1712.78,1712.78,0.0,1712.78,1712.78,1712.78,1712.78,0.0
2025-04-08 13:05:00,1715.8,1715.8,1715.79,1715.8,100.0,1715.8,1715.8,1715.79,1715.8,100.0
2025-04-08 13:10:00,1716.22,1716.22,1697.83,1697.83,426.0,1716.22,1716.22,1697.83,1697.83,426.0
2025-04-08 13:15:00,1709.05,1709.05,1709.04,1709.05,100.0,1709.05,1709.05,1709.04,1709.05,100.0
2025-04-08 13:20:00,1709.05,1709.05,1709.05,1709.05,0.0,1709.05,1709.05,1709.05,1709.05,0.0
2025-04-08 13:25:00,1696.3,1696.3,1696.3,1696.3,100.0,1696.3,1696.3,1696.3,1696.3,100.0
2025-04-08 13:30:00,1709.83,1709.83,1709.83,1709.83,138.0,1709.83,1709.83,1709.83,1709.83,138.0
2025-04-08 13:35:00,1709.83,1709.83,1709.83,1709.83,0.0,1709.83,1709.83,1709.83,1709.83,0.0
2025-04-08 13:40:00,1713.57,1713.58,1708.95,1709.87,1048.0,1713.57,1713.58,1708.95,1709.87,1048.0
2025-04-08 13:45:00,1704.42,1704.42,1703.43,1703.43,200.0,1704.42,1704.42,1703.43,1703.43,200.0
2025-04-08 13:50:00,1701.94,1702.0,1701.94,1702.0,200.0,1701.94,1702.0,1701.94,1702.0,200.0
2025-04-08 13:55:00,1702.0,1702.0,1702.0,1702.0,0.0,1702.0,1702.0,1702.0,1702.0,0.0
2025-04-08 14:00:00,1699.12,1699.12,1699.12,1699.12,100.0,1699.12,1699.12,1699.12,1699.12,100.0
2025-04-08 14:05:00,1701.19,1705.23,1700.96,1702.8,600.0,1701.19,1705.23,1700.96,1702.8,600.0
2025-04-08 14:10:00,1702.81,1702.81,1699.96,1699.96,200.0,1702.81,1702.81,1699.96,1699.96,200.0
2025-04-08 14:15:00,1700.33,1705.46,1700.33,1705.46,300.0,1700.33,1705.46,1700.33,1705.46,300.0
2025-04-08 14:20:00,1701.14,1701.14,1701.14,1701.14,100.0,1701.14,1701.14,1701.14,1701.14,100.0
2025-04-08 14:25:00,1700.95,1700.95,1697.98,1697.99,400.0,1700.95,1700.95,1697.98,1697.99,400.0
2025-04-08 14:30:00,1697.2,1709.16,1697.2,1702.32,300.0,1697.2,1709.16,1697.2,1702.32,300.0
2025-04-08 14:35:00,1692.25,1692.25,1692.24,1692.25,100.0,1692.25,1692.25,1692.24,1692.25,100.0
2025-04-08 14:40:00,1687.24,1687.24,1687.24,1687.24,150.0,1687.24,1687.24,1687.24,1687.24,150.0
2025-04-08 14:45:00,1688.84,1691.15,1688.84,1691.15,400.0,1688.84,1691.15,1688.84,1691.15,400.0
2025-04-08 14:50:00,1691.73,1694.95,1688.22,1692.34,400.0,1691.73,1694.95,1688.22,1692.34,400.0
2025-04-08 14:55:00,1688.37,1689.93,1688.0,1688.0,450.0,1688.37,1689.93,1688.0,1688.0,450.0
2025-04-08 15:00:00,1686.95,1686.95,1685.0,1685.0,859.0,1686.95,1686.95,1685.0,1685.0,859.0
2025-04-08 15:05:00,1685.0,1685.0,1685.0,1685.0,0.0,1685.0,1685.0,1685.0,1685.0,0.0
2025-04-08 15:10:00,1673.31,1673.31,1665.03,1665.03,336.0,1673.31,1673.31,1665.03,1665.03,336.0
2025-04-08 15:15:00,1663.62,1663.62,1659.3,1659.84,818.0,1663.62,1663.62,1659.3,1659.84,818.0
2025-04-08 15:20:00,1662.24,1672.29,1661.8,1672.29,2021.0,1662.24,1672.29,1661.8,1672.29,2021.0
2025-04-08 15:25:00,1672.4,1680.43,1672.4,1680.43,203.0,1672.4,1680.43,1672.4,1680.43,203.0
2025-04-08 15:30:00,1679.04,1679.04,1672.12,1672.13,200.0,1679.04,1679.04,1672.12,1672.13,200.0
2025-04-08 15:35:00,1662.13,1662.21,1649.35,1649.35,600.0,1662.13,1662.21,1649.35,1649.35,600.0
2025-04-08 15:40:00,1648.62,1655.93,1648.62,1654.32,1278.0,1648.62,1655.93,1648.62,1654.32,1278.0
2025-04-08 15:45:00,1646.63,1646.63,1642.64,1645.5,300.0,1646.63,1646.63,1642.64,1645.5,300.0
2025-04-08 15:50:00,1644.62,1667.42,1644.61,1666.53,2200.0,1644.62,1667.42,1644.61,1666.53,2200.0
2025-04-08 15:55:00,1662.1,1675.95,1658.8,1675.53,1774.0,1662.1,1675.95,1658.8,1675.53,1774.0
2025-04-09 09:30:00,1665.43,1665.44,1665.43,1665.44,2084.0,1665.43,1665.44,1665.43,1665.44,2084.0
2025-04-09 09:35:00,1668.11,1691.94,1668.1,1691.94,800.0,1668.11,1691.94,1668.1,1691.94,800.0
2025-04-09 09:40:00,1690.68,1702.71,1680.49,1688.29,1562.0,1690.68,1702.71,1680.49,1688.29,1562.0
2025-04-09 09:45:00,1686.35,1686.45,1684.49,1684.49,855.0,1686.35,1686.45,1684.49,1684.49,855.0
2025-04-09 09:50:00,1693.84,1693.84,1693.52,1693.52,200.0,1693.84,1693.84,1693.52,1693.52,200.0
2025-04-09 09:55:00,1709.35,1710.06,1686.02,1686.02,796.0,1709.35,1710.06,1686.02,1686.02,796.0
2025-04-09 10:00:00,1686.02,1686.02,1686.02,1686.02,0.0,1686.02,1686.02,1686.02,1686.02,0.0
2025-04-09 10:05:00,1701.78,1701.78,1692.43,1692.43,666.0,1701.78,1701.78,1692.43,1692.43,666.0
2025-04-09 10:10:00,1699.18,1699.18,1687.43,1691.06,1686.0,1699.18,1699.18,1687.43,1691.06,1686.0
2025-04-09 10:15:00,1694.03,1694.03,1694.03,1694.03,159.0,1694.03,1694.03,1694.03,1694.03,159.0
2025-04-09 10:20:00,1698.53,1698.53,1689.03,1698.11,3005.0,1698.53,1698.53,1689.03,1698.11,3005.0
2025-04-09 10:25:00,1691.44,1696.51,1691.43,1696.51,1705.0,1691.44,1696.51,1691.43,1696.51,1705.0
2025-04-09 10:30:00,1694.09,1694.09,1694.09,1694.09,100.0,1694.09,1694.09,1694.09,1694.09,100.0
2025-04-09 10:35:00,1698.87,1698.88,1689.09,1689.09,335.0,1698.87,1698.88,1689.09,1689.09,335.0
2025-04-09 10:40:00,1688.35,1688.35,1688.34,1688.35,200.0,1688.35,1688.35,1688.34,1688.35,200.0
2025-04-09 10:45:00,1686.39,1692.6,1686.22,1689.25,1862.0,1686.39,1692.6,1686.22,1689.25,1862.0
2025-04-09 10:50:00,1689.34,1689.34,1678.27,1678.28,1400.0,1689.34,1689.34,1678.27,1678.28,1400.0
2025-04-09 10:55:00,1671.38,1677.85,1670.53,1670.54,500.0,1671.38,1677.85,1670.53,1670.54,500.0
2025-04-09 11:00:00,1666.18,1678.26,1666.17,1678.26,600.0,1666.18,1678.26,1666.17,1678.26,600.0
2025-04-09 11:05:00,1678.26,1678.26,1678.26,1678.26,100.0,1678.26,1678.26,1678.26,1678.26,100.0
2025-04-09 11:10:00,1674.97,1677.78,1674.97,1677.78,1840.0,1674.97,1677.78,1674.97,1677.78,1840.0
2025-04-09 11:15:00,1682.56,1687.06,1680.24,1687.05,1633.0,1682.56,1687.06,1680.24,1687.05,1633.0
2025-04-09 11:20:00,1687.54,1695.88,1687.54,1687.98,697.0,1687.54,1695.88,1687.54,1687.98,697.0
2025-04-09 11:25:00,1682.98,1682.98,1680.73,1681.31,653.0,1682.98,1682.98,1680.73,1681.31,653.0
2025-04-09 11:30:00,1681.31,1684.31,1671.63,1671.63,1401.0,1681.31,1684.31,1671.63,1671.63,1401.0
2025-04-09 11:35:00,1679.48,1679.99,1676.07,1676.07,800.0,1679.48,1679.99,1676.07,1676.07,800.0
2025-04-09 11:40:00,1665.36,1665.36,1665.36,1665.36,100.0,1665.36,1665.36,1665.36,1665.36,100.0
2025-04-09 11:45:00,1670.25,1675.23,1669.82,1675.23,400.0,1670.25,1675.23,1669.82,1675.23,400.0
2025-04-09 11:50:00,1670.19,1670.19,1670.19,1670.19,200.0,1670.19,1670.19,1670.19,1670.19,200.0
2025-04-09 11:55:00,1671.87,1671.87,1662.12,1662.12,200.0,1671.87,1671.87,1662.12,1662.12,200.0
2025-04-09 12:00:00,1667.68,1667.68,1664.79,1664.8,300.0,1667.68,1667.68,1664.79,1664.8,300.0
2025-04-09 12:05:00,1664.8,1664.8,1664.8,1664.8,0.0,1664.8,1664.8,1664.8,1664.8,0.0
2025-04-09 12:10:00,1679.19,1680.07,1679.19,1680.0,850.0,1679.19,1680.07,1679.19,1680.0,850.0
2025-04-09 12:15:00,1680.0,1680.0,1680.0,1680.0,0.0,1680.0,1680.0,1680.0,1680.0,0.0
2025-04-09 12:20:00,1680.0,1680.0,1680.0,1680.0,0.0,1680.0,1680.0,1680.0,1680.0,0.0
2025-04-09 12:25:00,1676.56,1676.56,1675.4,1675.4,700.0,1676.56,1676.56,1675.4,1675.4,700.0
2025-04-09 12:30:00,1682.49,1682.49,1682.49,1682.49,100.0,1682.49,1682.49,1682.49,1682.49,100.0
2025-04-09 12:35:00,1683.32,1683.32,1678.47,1679.17,639.0,1683.32,1683.32,1678.47,1679.17,639.0
2025-04-09 12:40:00,1679.26,1679.26,1678.94,1678.94,200.0,1679.26,1679.26,1678.94,1678.94,200.0
2025-04-09 12:45:00,1684.92,1684.92,1684.92,1684.92,100.0,1684.92,1684.92,1684.92,1684.92,100.0
2025-04-09 12:50:00,1682.67,1682.67,1682.67,1682.67,100.0,1682.67,1682.67,1682.67,1682.67,100.0
2025-04-09 12:55:00,1693.7,1693.71,1693.7,1693.7,117.0,1693.7,1693.71,1693.7,1693.7,117.0
2025-04-09 13:00:00,1691.23,1702.49,1691.22,1702.49,300.0,1691.23,1702.49,1691.22,1702.49,300.0
2025-04-09 13:05:00,1697.8,1697.8,1697.8,1697.8,100.0,1697.8,1697.8,1697.8,1697.8,100.0
2025-04-09 13:10:00,1697.8,1697.8,1697.8,1697.8,0.0,1697.8,1697.8,1697.8,1697.8,0.0
2025-04-09 13:15:00,1696.22,1727.65,1680.75,1727.64,1435.0,1696.22,1727.65,1680.75,1727.64,1435.0
2025-04-09 13:20:00,1721.9,1769.23,1721.9,1769.23,1278.0,1721.9,1769.23,1721.9,1769.23,1278.0
2025-04-09 13:25:00,1794.64,1814.88,1794.64,1808.81,1495.0,1794.64,1814.88,1794.64,1808.81,1495.0
2025-04-09 13:30:00,1787.7,1810.3,1787.7,1810.3,1200.0,1787.7,1810.3,1787.7,1810.3,1200.0
2025-04-09 13:35:00,1802.22,1819.94,1801.67,1819.94,2609.0,1802.22,1819.94,1801.67,1819.94,2609.0
2025-04-09 13:40:00,1796.08,1806.69,1796.07,1797.42,2900.0,1796.08,1806.69,1796.07,1797.42,2900.0
2025-04-09 13:45:00,1803.66,1825.35,1803.66,1824.8,800.0,1803.66,1825.35,1803.66,1824.8,800.0
2025-04-09 13:50:00,1824.48,1824.48,1820.55,1822.35,2300.0,1824.48,1824.48,1820.55,1822.35,2300.0
2025-04-09 13:55:00,1839.13,1846.05,1833.57,1846.05,500.0,1839.13,1846.05,1833.57,1846.05,500.0
2025-04-09 14:00:00,1852.05,1859.52,1851.07,1859.52,907.0,1852.05,1859.52,1851.07,1859.52,907.0
2025-04-09 14:05:00,1830.04,1830.04,1830.04,1830.04,100.0,1830.04,1830.04,1830.04,1830.04,100.0
2025-04-09 14:10:00,1840.79,1870.86,1834.06,1834.07,2441.0,1840.79,1870.86,1834.06,1834.07,2441.0
2025-04-09 14:15:00,1832.66,1849.61,1813.72,1843.57,1859.0,1832.66,1849.61,1813.72,1843.57,1859.0
2025-04-09 14:20:00,1840.22,1848.08,1840.07,1848.08,8966.0,1840.22,1848.08,1840.07,1848.08,8966.0
2025-04-09 14:25:00,1846.83,1846.83,1838.93,1838.93,700.0,1846.83,1846.83,1838.93,1838.93,700.0
2025-04-09 14:30:00,1855.35,1858.73,1832.13,1832.13,800.0,1855.35,1858.73,1832.13,1832.13,800.0
2025-04-09 14:35:00,1842.8,1843.02,1837.36,1837.37,600.0,1842.8,1843.02,1837.36,1837.37,600.0
2025-04-09 14:40:00,1834.29,1834.29,1816.93,1816.93,1300.0,1834.29,1834.29,1816.93,1816.93,1300.0
2025-04-09 14:45:00,1811.74,1823.48,1800.0,1823.48,950.0,1811.74,1823.48,1800.0,1823.48,950.0
2025-04-09 14:50:00,1823.75,1829.23,1820.42,1829.23,400.0,1823.75,1829.23,1820.42,1829.23,400.0
2025-04-09 14:55:00,1821.26,1821.41,1809.01,1810.2,1616.0,1821.26,1821.41,1809.01,1810.2,1616.0
2025-04-09 15:00:00,1810.01,1825.0,1810.0,1821.61,1437.0,1810.01,1825.0,1810.0,1821.61,1437.0
2025-04-09 15:05:00,1805.45,1825.61,1805.45,1817.7,535.0,1805.45,1825.61,1805.45,1817.7,535.0
2025-04-09 15:10:00,1831.3,1834.05,1827.06,1834.05,1236.0,1831.3,1834.05,1827.06,1834.05,1236.0
2025-04-09 15:15:00,1834.06,1835.6,1826.06,1826.06,629.0,1834.06,1835.6,1826.06,1826.06,629.0
2025-04-09 15:20:00,1837.18,1839.01,1835.7,1835.7,791.0,1837.18,1839.01,1835.7,1835.7,791.0
2025-04-09 15:25:00,1838.17,1843.54,1838.17,1843.54,300.0,1838.17,1843.54,1838.17,1843.54,300.0
2025-04-09 15:30:00,1845.95,1849.91,1845.94,1847.24,1296.0,1845.95,1849.91,1845.94,1847.24,1296.0
2025-04-09 15:35:00,1849.16,1850.09,1836.31,1849.65,3639.0,1849.16,1850.09,1836.31,1849.65,3639.0
2025-04-09 15:40:00,1846.39,1848.94,1843.46,1844.02,2663.0,1846.39,1848.94,1843.46,1844.02,2663.0
2025-04-09 15:45:00,1843.8,1846.56,1838.73,1845.07,2358.0,1843.8,1846.56,1838.73,1845.07,2358.0
2025-04-09 15:50:00,1844.86,1851.65,1840.25,1842.89,4807.0,1844.86,1851.65,1840.25,1842.89,4807.0
2025-04-09 15:55:00,1844.86,1849.6,1834.9,1847.34,9197.0,1844.86,1849.6,1834.9,1847.34,9197.0
2025-04-10 09:30:00,1810.88,1822.92,1809.28,1822.92,2416.0,1810.88,1822.92,1809.28,1822.92,2416.0
2025-04-10 09:35:00,1818.49,1832.05,1817.15,1817.16,600.0,1818.49,1832.05,1817.15,1817.16,600.0
2025-04-10 09:40:00,1814.77,1816.8,1805.1,1811.34,2004.0,1814.77,1816.8,1805.1,1811.34,2004.0
2025-04-10 09:45:00,1815.01,1827.94,1815.0,1820.35,728.0,1815.01,1827.94,1815.0,1820.35,728.0
2025-04-10 09:50:00,1830.85,1834.53,1830.84,1834.53,400.0,1830.85,1834.53,1830.84,1834.53,400.0
2025-04-10 09:55:00,1839.26,1839.26,1839.26,1839.26,100.0,1839.26,1839.26,1839.26,1839.26,100.0
2025-04-10 10:00:00,1839.26,1839.26,1839.26,1839.26,0.0,1839.26,1839.26,1839.26,1839.26,0.0
2025-04-10 10:05:00,1825.97,1827.33,1825.96,1827.33,200.0,1825.97,1827.33,1825.96,1827.33,200.0
2025-04-10 10:10:00,1827.36,1827.36,1820.16,1821.26,300.0,1827.36,1827.36,1820.16,1821.26,300.0
2025-04-10 10:15:00,1826.64,1826.64,1826.64,1826.64,100.0,1826.64,1826.64,1826.64,1826.64,100.0
2025-04-10 10:20:00,1826.64,1826.64,1826.64,1826.64,0.0,1826.64,1826.64,1826.64,1826.64,0.0
2025-04-10 10:25:00,1834.53,1835.45,1834.52,1834.53,300.0,1834.53,1835.45,1834.52,1834.53,300.0
2025-04-10 10:30:00,1844.98,1849.72,1840.0,1846.79,1799.0,1844.98,1849.72,1840.0,1846.79,1799.0
2025-04-10 10:35:00,1842.96,1846.8,1842.96,1844.94,600.0,1842.96,1846.8,1842.96,1844.94,600.0
2025-04-10 10:40:00,1845.31,1847.81,1845.31,1846.93,600.0,1845.31,1847.81,1845.31,1846.93,600.0
2025-04-10 10:45:00,1846.77,1846.77,1837.95,1839.42,900.0,1846.77,1846.77,1837.95,1839.42,900.0
2025-04-10 10:50:00,1839.16,1840.25,1834.33,1835.36,2131.0,1839.16,1840.25,1834.33,1835.36,2131.0
2025-04-10 10:55:00,1845.56,1846.13,1841.23,1846.13,500.0,1845.56,1846.13,1841.23,1846.13,500.0
2025-04-10 11:00:00,1847.79,1847.79,1847.79,1847.79,100.0,1847.79,1847.79,1847.79,1847.79,100.0
2025-04-10 11:05:00,1848.75,1865.8,1848.74,1865.8,547.0,1848.75,1865.8,1848.74,1865.8,547.0
2025-04-10 11:10:00,1866.38,1866.38,1855.53,1855.54,500.0,1866.38,1866.38,1855.53,1855.54,500.0
2025-04-10 11:15:00,1854.13,1859.77,1842.86,1842.86,1700.0,1854.13,1859.77,1842.86,1842.86,1700.0
2025-04-10 11:20:00,1844.55,1849.65,1844.54,1849.65,1111.0,1844.55,1849.65,1844.54,1849.65,1111.0
2025-04-10 11:25:00,1852.58,1857.1,1846.39,1846.39,810.0,1852.58,1857.1,1846.39,1846.39,810.0
2025-04-10 11:30:00,1847.1,1847.1,1844.18,1844.19,541.0,1847.1,1847.1,1844.18,1844.19,541.0
2025-04-10 11:35:00,1841.65,1844.88,1841.65,1844.06,600.0,1841.65,1844.88,1841.65,1844.06,600.0
2025-04-10 11:40:00,1844.34,1844.46,1838.43,1838.43,701.0,1844.34,1844.46,1838.43,1838.43,701.0
2025-04-10 11:45:00,1840.92,1842.45,1840.92,1842.45,200.0,1840.92,1842.45,1840.92,1842.45,200.0
2025-04-10 11:50:00,1840.88,1840.88,1835.16,1839.43,600.0,1840.88,1840.88,1835.16,1839.43,600.0
2025-04-10 11:55:00,1838.69,1838.69,1825.33,1825.34,1502.0,1838.69,1838.69,1825.33,1825.34,1502.0
2025-04-10 12:00:00,1828.28,1828.28,1823.69,1823.69,300.0,1828.28,1828.28,1823.69,1823.69,300.0
2025-04-10 12:05:00,1822.07,1822.07,1822.07,1822.07,100.0,1822.07,1822.07,1822.07,1822.07,100.0
2025-04-10 12:10:00,1816.14,1818.34,1816.14,1818.34,742.0,1816.14,1818.34,1816.14,1818.34,742.0
2025-04-10 12:15:00,1818.34,1818.34,1813.5,1818.11,2500.0,1818.34,1818.34,1813.5,1818.11,2500.0
2025-04-10 12:20:00,1814.43,1820.14,1799.82,1804.69,2000.0,1814.43,1820.14,1799.82,1804.69,2000.0
2025-04-10 12:25:00,1802.66,1807.99,1799.08,1799.09,700.0,1802.66,1807.99,1799.08,1799.09,700.0
2025-04-10 12:30:00,1799.32,1799.32,1799.31,1799.32,100.0,1799.32,1799.32,1799.31,1799.32,100.0
2025-04-10 12:35:00,1825.42,1825.42,1825.41,1825.42,100.0,1825.42,1825.42,1825.41,1825.42,100.0
2025-04-10 12:40:00,1829.19,1829.19,1811.31,1811.31,700.0,1829.19,1829.19,1811.31,1811.31,700.0
2025-04-10 12:45:00,1811.31,1811.31,1811.31,1811.31,0.0,1811.31,1811.31,1811.31,1811.31,0.0
2025-04-10 12:50:00,1835.84,1835.84,1830.1,1830.1,200.0,1835.84,1835.84,1830.1,1830.1,200.0
2025-04-10 12:55:00,1833.47,1833.47,1833.46,1833.47,100.0,1833.47,1833.47,1833.46,1833.47,100.0
2025-04-10 13:00:00,1833.47,1833.47,1833.47,1833.47,0.0,1833.47,1833.47,1833.47,1833.47,0.0
2025-04-10 13:05:00,1841.02,1842.82,1840.36,1842.82,706.0,1841.02,1842.82,1840.36,1842.82,706.0
2025-04-10 13:10:00,1825.22,1827.22,1816.33,1816.34,2606.0,1825.22,1827.22,1816.33,1816.34,2606.0
2025-04-10 13:15:00,1819.26,1824.29,1818.69,1824.28,648.0,1819.26,1824.29,1818.69,1824.28,648.0
2025-04-10 13:20:00,1822.12,1822.12,1822.11,1822.12,400.0,1822.12,1822.12,1822.11,1822.12,400.0
2025-04-10 13:25:00,1825.45,1831.48,1824.57,1831.48,502.0,1825.45,1831.48,1824.57,1831.48,502.0
2025-04-10 13:30:00,1832.67,1836.44,1830.39,1836.44,300.0,1832.67,1836.44,1830.39,1836.44,300.0
2025-04-10 13:35:00,1838.17,1838.17,1838.16,1838.17,100.0,1838.17,1838.17,1838.16,1838.17,100.0
2025-04-10 13:40:00,1835.12,1839.54,1835.12,1839.54,528.0,1835.12,1839.54,1835.12,1839.54,528.0
2025-04-10 13:45:00,1864.94,1864.95,1864.94,1864.94,100.0,1864.94,1864.95,1864.94,1864.94,100.0
2025-04-10 13:50:00,1844.97,1844.97,1844.97,1844.97,100.0,1844.97,1844.97,1844.97,1844.97,100.0
2025-04-10 13:55:00,1856.88,1856.88,1856.88,1856.88,127.0,1856.88,1856.88,1856.88,1856.88,127.0
2025-04-10 14:00:00,1851.83,1873.3,1851.82,1873.3,3466.0,1851.83,1873.3,1851.82,1873.3,3466.0
2025-04-10 14:05:00,1867.43,1867.43,1859.19,1859.19,529.0,1867.43,1867.43,1859.19,1859.19,529.0
2025-04-10 14:10:00,1859.78,1859.78,1859.77,1859.78,2378.0,1859.78,1859.78,1859.77,1859.78,2378.0
2025-04-10 14:15:00,1859.78,1859.78,1859.78,1859.78,0.0,1859.78,1859.78,1859.78,1859.78,0.0
2025-04-10 14:20:00,1855.51,1869.66,1855.51,1869.66,318.0,1855.51,1869.66,1855.51,1869.66,318.0
2025-04-10 14:25:00,1869.89,1872.86,1869.89,1872.86,793.0,1869.89,1872.86,1869.89,1872.86,793.0
2025-04-10 14:30:00,1875.4,1880.0,1875.4,1879.77,1965.0,1875.4,1880.0,1875.4,1879.77,1965.0
2025-04-10 14:35:00,1879.77,1879.77,1879.77,1879.77,0.0,1879.77,1879.77,1879.77,1879.77,0.0
2025-04-10 14:40:00,1879.77,1879.77,1879.77,1879.77,0.0,1879.77,1879.77,1879.77,1879.77,0.0
2025-04-10 14:45:00,1878.23,1878.23,1851.11,1851.11,216.0,1878.23,1878.23,1851.11,1851.11,216.0
2025-04-10 14:50:00,1848.0,1848.01,1848.0,1848.01,500.0,1848.0,1848.01,1848.0,1848.01,500.0
2025-04-10 14:55:00,1846.98,1846.98,1846.98,1846.98,100.0,1846.98,1846.98,1846.98,1846.98,100.0
2025-04-10 15:00:00,1862.34,1862.34,1862.34,1862.34,100.0,1862.34,1862.34,1862.34,1862.34,100.0
2025-04-10 15:05:00,1865.34,1865.34,1855.0,1855.0,900.0,1865.34,1865.34,1855.0,1855.0,900.0
2025-04-10 15:10:00,1859.83,1859.83,1849.86,1849.86,1565.0,1859.83,1859.83,1849.86,1849.86,1565.0
2025-04-10 15:15:00,1849.86,1849.86,1849.86,1849.86,0.0,1849.86,1849.86,1849.86,1849.86,0.0
2025-04-10 15:20:00,1849.86,1849.86,1849.86,1849.86,0.0,1849.86,1849.86,1849.86,1849.86,0.0
2025-04-10 15:25:00,1862.99,1862.99,1842.2,1842.21,600.0,1862.99,1862.99,1842.2,1842.21,600.0
2025-04-10 15:30:00,1842.21,1842.21,1842.21,1842.21,0.0,1842.21,1842.21,1842.21,1842.21,0.0
2025-04-10 15:35:00,1852.49,1852.49,1852.48,1852.49,100.0,1852.49,1852.49,1852.48,1852.49,100.0
2025-04-10 15:40:00,1833.78,1833.78,1833.78,1833.78,100.0,1833.78,1833.78,1833.78,1833.78,100.0
2025-04-10 15:45:00,1837.88,1837.88,1829.98,1835.54,1208.0,1837.88,1837.88,1829.98,1835.54,1208.0
2025-04-10 15:50:00,1840.99,1848.66,1840.98,1847.54,910.0,1840.99,1848.66,1840.98,1847.54,910.0
2025-04-10 15:55:00,1847.82,1855.31,1839.53,1850.06,2192.0,1847.82,1855.31,1839.53,1850.06,2192.0
2025-04-11 09:30:00,1831.88,1833.62,1831.38,1831.38,1721.0,1831.88,1833.62,1831.38,1831.38,1721.0
2025-04-11 09:35:00,1831.38,1831.38,1831.38,1831.38,0.0,1831.38,1831.38,1831.38,1831.38,0.0
2025-04-11 09:40:00,1831.64,1832.08,1829.82,1832.08,600.0,1831.64,1832.08,1829.82,1832.08,600.0
2025-04-11 09:45:00,1849.21,1858.92,1847.71,1850.78,1200.0,1849.21,1858.92,1847.71,1850.78,1200.0
2025-04-11 09:50:00,1843.02,1856.28,1838.27,1853.96,5101.0,1843.02,1856.28,1838.27,1853.96,5101.0
2025-04-11 09:55:00,1850.33,1850.76,1845.0,1845.0,450.0,1850.33,1850.76,1845.0,1845.0,450.0
2025-04-11 10:00:00,1836.88,1836.88,1824.34,1824.89,900.0,1836.88,1836.88,1824.34,1824.89,900.0
2025-04-11 10:05:00,1824.89,1840.89,1824.89,1838.79,2113.0,1824.89,1840.89,1824.89,1838.79,2113.0
2025-04-11 10:10:00,1838.79,1838.85,1838.78,1838.85,500.0,1838.79,1838.85,1838.78,1838.85,500.0
2025-04-11 10:15:00,1829.02,1837.73,1829.02,1834.66,1100.0,1829.02,1837.73,1829.02,1834.66,1100.0
2025-04-11 10:20:00,1834.66,1834.66,1829.21,1829.22,1908.0,1834.66,1834.66,1829.21,1829.22,1908.0
2025-04-11 10:25:00,1828.48,1837.89,1828.48,1831.48,1100.0,1828.48,1837.89,1828.48,1831.48,1100.0
2025-04-11 10:30:00,1834.7,1835.0,1830.31,1834.59,1531.0,1834.7,1835.0,1830.31,1834.59,1531.0
2025-04-11 10:35:00,1841.6,1844.29,1836.11,1842.29,954.0,1841.6,1844.29,1836.11,1842.29,954.0
2025-04-11 10:40:00,1844.69,1844.69,1842.9,1842.9,500.0,1844.69,1844.69,1842.9,1842.9,500.0
2025-04-11 10:45:00,1856.03,1856.03,1856.03,1856.03,200.0,1856.03,1856.03,1856.03,1856.03,200.0
2025-04-11 10:50:00,1850.8,1856.1,1840.89,1840.89,3452.0,1850.8,1856.1,1840.89,1840.89,3452.0
2025-04-11 10:55:00,1839.34,1839.42,1831.92,1833.46,2000.0,1839.34,1839.42,1831.92,1833.46,2000.0
2025-04-11 11:00:00,1833.46,1841.92,1833.45,1841.7,800.0,1833.46,1841.92,1833.45,1841.7,800.0
2025-04-11 11:05:00,1833.64,1835.37,1833.64,1835.37,521.0,1833.64,1835.37,1833.64,1835.37,521.0
2025-04-11 11:10:00,1835.48,1835.48,1831.5,1831.5,200.0,1835.48,1835.48,1831.5,1831.5,200.0
2025-04-11 11:15:00,1834.12,1834.12,1834.12,1834.12,100.0,1834.12,1834.12,1834.12,1834.12,100.0
2025-04-11 11:20:00,1834.12,1834.12,1834.12,1834.12,0.0,1834.12,1834.12,1834.12,1834.12,0.0
2025-04-11 11:25:00,1834.12,1834.12,1834.12,1834.12,0.0,1834.12,1834.12,1834.12,1834.12,0.0
2025-04-11 11:30:00,1838.19,1838.19,1838.19,1838.19,100.0,1838.19,1838.19,1838.19,1838.19,100.0
2025-04-11 11:35:00,1840.76,1843.99,1840.76,1843.99,300.0,1840.76,1843.99,1840.76,1843.99,300.0
2025-04-11 11:40:00,1840.77,1845.38,1840.76,1845.38,456.0,1840.77,1845.38,1840.76,1845.38,456.0
2025-04-11 11:45:00,1845.38,1845.38,1845.38,1845.38,0.0,1845.38,1845.38,1845.38,1845.38,0.0
2025-04-11 11:50:00,1846.98,1849.0,1843.69,1843.69,889.0,1846.98,1849.0,1843.69,1843.69,889.0
2025-04-11 11:55:00,1837.64,1837.64,1837.63,1837.64,133.0,1837.64,1837.64,1837.63,1837.64,133.0
2025-04-11 12:00:00,1837.64,1837.64,1837.64,1837.64,0.0,1837.64,1837.64,1837.64,1837.64,0.0
2025-04-11 12:05:00,1837.64,1837.64,1837.64,1837.64,0.0,1837.64,1837.64,1837.64,1837.64,0.0
2025-04-11 12:10:00,1852.45,1852.45,1852.3,1852.3,200.0,1852.45,1852.45,1852.3,1852.3,200.0
2025-04-11 12:15:00,1852.3,1852.3,1852.3,1852.3,0.0,1852.3,1852.3,1852.3,1852.3,0.0
2025-04-11 12:20:00,1847.06,1847.06,1847.06,1847.06,128.0,1847.06,1847.06,1847.06,1847.06,128.0
2025-04-11 12:25:00,1847.06,1847.06,1844.79,1844.79,200.0,1847.06,1847.06,1844.79,1844.79,200.0
2025-04-11 12:30:00,1848.61,1848.61,1848.61,1848.61,258.0,1848.61,1848.61,1848.61,1848.61,258.0
2025-04-11 12:35:00,1857.05,1858.09,1857.04,1858.09,200.0,1857.05,1858.09,1857.04,1858.09,200.0
2025-04-11 12:40:00,1862.76,1862.76,1862.75,1862.76,100.0,1862.76,1862.76,1862.75,1862.76,100.0
2025-04-11 12:45:00,1865.74,1874.22,1861.26,1874.22,779.0,1865.74,1874.22,1861.26,1874.22,779.0
2025-04-11 12:50:00,1873.51,1873.52,1865.13,1868.64,620.0,1873.51,1873.52,1865.13,1868.64,620.0
2025-04-11 12:55:00,1866.24,1866.24,1861.89,1861.89,200.0,1866.24,1866.24,1861.89,1861.89,200.0
2025-04-11 13:00:00,1866.23,1870.0,1863.11,1870.0,364.0,1866.23,1870.0,1863.11,1870.0,364.0
2025-04-11 13:05:00,1870.0,1870.0,1870.0,1870.0,0.0,1870.0,1870.0,1870.0,1870.0,0.0
2025-04-11 13:10:00,1861.89,1861.89,1861.89,1861.89,100.0,1861.89,1861.89,1861.89,1861.89,100.0
2025-04-11 13:15:00,1860.05,1860.05,1860.05,1860.05,100.0,1860.05,1860.05,1860.05,1860.05,100.0
2025-04-11 13:20:00,1865.0,1865.0,1863.14,1864.76,620.0,1865.0,1865.0,1863.14,1864.76,620.0
2025-04-11 13:25:00,1863.59,1863.59,1863.3,1863.31,200.0,1863.59,1863.59,1863.3,1863.31,200.0
2025-04-11 13:30:00,1862.92,1863.01,1862.91,1863.01,300.0,1862.92,1863.01,1862.91,1863.01,300.0
2025-04-11 13:35:00,1870.41,1870.41,1870.41,1870.41,100.0,1870.41,1870.41,1870.41,1870.41,100.0
2025-04-11 13:40:00,1870.41,1870.41,1870.41,1870.41,0.0,1870.41,1870.41,1870.41,1870.41,0.0
2025-04-11 13:45:00,1884.83,1884.84,1884.83,1884.83,104.0,1884.83,1884.84,1884.83,1884.83,104.0
2025-04-11 13:50:00,1881.97,1890.99,1881.97,1886.3,700.0,1881.97,1890.99,1881.97,1886.3,700.0
2025-04-11 13:55:00,1880.1,1880.1,1880.09,1880.1,100.0,1880.1,1880.1,1880.09,1880.1,100.0
2025-04-11 14:00:00,1879.68,1880.19,1876.02,1876.03,2026.0,1879.68,1880.19,1876.02,1876.03,2026.0
2025-04-11 14:05:00,1876.01,1876.01,1876.01,1876.01,100.0,1876.01,1876.01,1876.01,1876.01,100.0
2025-04-11 14:10:00,1881.75,1889.36,1881.75,1884.0,3015.0,1881.75,1889.36,1881.75,1884.0,3015.0
2025-04-11 14:15:00,1883.0,1883.0,1883.0,1883.0,757.0,1883.0,1883.0,1883.0,1883.0,757.0
2025-04-11 14:20:00,1881.84,1881.84,1881.83,1881.84,200.0,1881.84,1881.84,1881.83,1881.84,200.0
2025-04-11 14:25:00,1881.84,1881.84,1881.84,1881.84,0.0,1881.84,1881.84,1881.84,1881.84,0.0
2025-04-11 14:30:00,1885.73,1887.48,1883.68,1887.48,911.0,1885.73,1887.48,1883.68,1887.48,911.0
2025-04-11 14:35:00,1873.74,1873.74,1873.74,1873.74,634.0,1873.74,1873.74,1873.74,1873.74,634.0
2025-04-11 14:40:00,1873.74,1873.74,1873.74,1873.74,0.0,1873.74,1873.74,1873.74,1873.74,0.0
2025-04-11 14:45:00,1884.81,1888.36,1884.52,1888.36,407.0,1884.81,1888.36,1884.52,1888.36,407.0
2025-04-11 14:50:00,1883.76,1883.76,1876.06,1876.06,300.0,1883.76,1883.76,1876.06,1876.06,300.0
2025-04-11 14:55:00,1876.06,1876.06,1876.06,1876.06,0.0,1876.06,1876.06,1876.06,1876.06,0.0
2025-04-11 15:00:00,1876.06,1876.06,1876.06,1876.06,0.0,1876.06,1876.06,1876.06,1876.06,0.0
2025-04-11 15:05:00,1876.06,1876.06,1876.06,1876.06,0.0,1876.06,1876.06,1876.06,1876.06,0.0
2025-04-11 15:10:00,1876.06,1876.06,1876.06,1876.06,0.0,1876.06,1876.06,1876.06,1876.06,0.0
2025-04-11 15:15:00,1886.77,1887.69,1886.77,1887.69,300.0,1886.77,1887.69,1886.77,1887.69,300.0
2025-04-11 15:20:00,1885.75,1885.82,1885.75,1885.82,550.0,1885.75,1885.82,1885.75,1885.82,550.0
2025-04-11 15:25:00,1887.13,1887.14,1884.4,1884.4,543.0,1887.13,1887.14,1884.4,1884.4,543.0
2025-04-11 15:30:00,1884.4,1884.4,1884.4,1884.4,165.0,1884.4,1884.4,1884.4,1884.4,165.0
2025-04-11 15:35:00,1884.82,1884.82,1880.47,1880.47,400.0,1884.82,1884.82,1880.47,1880.47,400.0
2025-04-11 15:40:00,1882.16,1897.32,1882.16,1891.7,500.0,1882.16,1897.32,1882.16,1891.7,500.0
2025-04-11 15:45:00,1899.99,1900.0,1889.42,1889.42,2009.0,1899.99,1900.0,1889.42,1889.42,2009.0
2025-04-11 15:50:00,1891.38,1901.82,1891.38,1900.49,2652.0,1891.38,1901.82,1891.38,1900.49,2652.0
2025-04-11 15:55:00,1902.86,1902.86,1889.57,1890.22,4878.0,1902.86,1902.86,1889.57,1890.22,4878.0
2025-04-14 09:30:00,1904.0,1916.4,1902.47,1902.47,6920.0,1904.0,1916.4,1902.47,1902.47,6920.0
2025-04-14 09:35:00,1901.1,1903.77,1901.1,1901.68,800.0,1901.1,1903.77,1901.1,1901.68,800.0
2025-04-14 09:40:00,1902.93,1903.78,1902.92,1903.78,400.0,1902.93,1903.78,1902.92,1903.78,400.0
2025-04-14 09:45:00,1908.96,1908.96,1903.58,1903.58,200.0,1908.96,1908.96,1903.58,1903.58,200.0
2025-04-14 09:50:00,1903.58,1903.58,1903.58,1903.58,0.0,1903.58,1903.58,1903.58,1903.58,0.0
2025-04-14 09:55:00,1903.58,1903.58,1903.58,1903.58,0.0,1903.58,1903.58,1903.58,1903.58,0.0
2025-04-14 10:00:00,1915.49,1915.49,1915.49,1915.49,100.0,1915.49,1915.49,1915.49,1915.49,100.0
2025-04-14 10:05:00,1917.41,1917.41,1905.57,1905.57,300.0,1917.41,1917.41,1905.57,1905.57,300.0
2025-04-14 10:10:00,1902.79,1902.79,1902.79,1902.79,100.0,1902.79,1902.79,1902.79,1902.79,100.0
2025-04-14 10:15:00,1900.78,1902.07,1899.43,1902.07,420.0,1900.78,1902.07,1899.43,1902.07,420.0
2025-04-14 10:20:00,1903.44,1903.92,1903.44,1903.92,234.0,1903.44,1903.92,1903.44,1903.92,234.0
2025-04-14 10:25:00,1903.92,1903.92,1903.92,1903.92,0.0,1903.92,1903.92,1903.92,1903.92,0.0
2025-04-14 10:30:00,1917.3,1917.3,1915.88,1915.88,200.0,1917.3,1917.3,1915.88,1915.88,200.0
2025-04-14 10:35:00,1915.88,1915.88,1915.88,1915.88,0.0,1915.88,1915.88,1915.88,1915.88,0.0
2025-04-14 10:40:00,1912.03,1916.55,1905.61,1916.55,500.0,1912.03,1916.55,1905.61,1916.55,500.0
2025-04-14 10:45:00,1907.01,1923.01,1907.01,1923.01,360.0,1907.01,1923.01,1907.01,1923.01,360.0
2025-04-14 10:50:00,1918.93,1927.81,1918.93,1927.81,904.0,1918.93,1927.81,1918.93,1927.81,904.0
2025-04-14 10:55:00,1934.79,1934.79,1924.88,1924.88,250.0,1934.79,1934.79,1924.88,1924.88,250.0
2025-04-14 11:00:00,1924.88,1924.88,1924.88,1924.88,0.0,1924.88,1924.88,1924.88,1924.88,0.0
2025-04-14 11:05:00,1921.2,1921.2,1921.2,1921.2,100.0,1921.2,1921.2,1921.2,1921.2,100.0
2025-04-14 11:10:00,1911.12,1911.12,1911.11,1911.12,100.0,1911.12,1911.12,1911.11,1911.12,100.0
2025-04-14 11:15:00,1918.66,1918.66,1912.83,1912.84,226.0,1918.66,1918.66,1912.83,1912.84,226.0
2025-04-14 11:20:00,1912.84,1912.84,1912.84,1912.84,0.0,1912.84,1912.84,1912.84,1912.84,0.0
2025-04-14 11:25:00,1910.1,1910.1,1910.09,1910.1,100.0,1910.1,1910.1,1910.09,1910.1,100.0
2025-04-14 11:30:00,1907.28,1907.28,1906.82,1906.83,213.0,1907.28,1907.28,1906.82,1906.83,213.0
2025-04-14 11:35:00,1907.38,1907.38,1901.12,1902.78,400.0,1907.38,1907.38,1901.12,1902.78,400.0
2025-04-14 11:40:00,1898.45,1902.95,1898.45,1902.95,300.0,1898.45,1902.95,1898.45,1902.95,300.0
2025-04-14 11:45:00,1902.63,1902.63,1897.66,1897.67,500.0,1902.63,1902.63,1897.66,1897.67,500.0
2025-04-14 11:50:00,1894.23,1894.23,1894.23,1894.23,100.0,1894.23,1894.23,1894.23,1894.23,100.0
2025-04-14 11:55:00,1901.98,1901.98,1896.21,1896.21,480.0,1901.98,1901.98,1896.21,1896.21,480.0
2025-04-14 12:00:00,1896.21,1896.21,1896.21,1896.21,0.0,1896.21,1896.21,1896.21,1896.21,0.0
2025-04-14 12:05:00,1897.77,1897.77,1897.76,1897.77,100.0,1897.77,1897.77,1897.76,1897.77,100.0
2025-04-14 12:10:00,1896.02,1898.89,1892.02,1898.89,1310.0,1896.02,1898.89,1892.02,1898.89,1310.0
2025-04-14 12:15:00,1901.67,1903.42,1901.67,1903.42,300.0,1901.67,1903.42,1901.67,1903.42,300.0
2025-04-14 12:20:00,1907.29,1907.29,1907.29,1907.29,100.0,1907.29,1907.29,1907.29,1907.29,100.0
2025-04-14 12:25:00,1906.83,1912.54,1905.16,1905.17,357.0,1906.83,1912.54,1905.16,1905.17,357.0
2025-04-14 12:30:00,1905.17,1905.17,1905.17,1905.17,0.0,1905.17,1905.17,1905.17,1905.17,0.0
2025-04-14 12:35:00,1905.17,1905.17,1905.17,1905.17,0.0,1905.17,1905.17,1905.17,1905.17,0.0
2025-04-14 12:40:00,1907.24,1907.24,1903.52,1907.22,400.0,1907.24,1907.24,1903.52,1907.22,400.0
2025-04-14 12:45:00,1906.05,1906.05,1906.04,1906.05,100.0,1906.05,1906.05,1906.04,1906.05,100.0
2025-04-14 12:50:00,1903.03,1903.03,1900.77,1900.77,300.0,1903.03,1903.03,1900.77,1900.77,300.0
2025-04-14 12:55:00,1900.77,1900.77,1900.77,1900.77,0.0,1900.77,1900.77,1900.77,1900.77,0.0
2025-04-14 13:00:00,1911.16,1911.16,1898.85,1899.5,683.0,1911.16,1911.16,1898.85,1899.5,683.0
2025-04-14 13:05:00,1896.6,1896.6,1896.6,1896.6,100.0,1896.6,1896.6,1896.6,1896.6,100.0
2025-04-14 13:10:00,1896.7,1897.2,1896.7,1897.2,200.0,1896.7,1897.2,1896.7,1897.2,200.0
2025-04-14 13:15:00,1896.84,1896.84,1896.83,1896.84,100.0,1896.84,1896.84,1896.83,1896.84,100.0
2025-04-14 13:20:00,1902.02,1910.0,1902.02,1909.48,5100.0,1902.02,1910.0,1902.02,1909.48,5100.0
2025-04-14 13:25:00,1909.85,1909.85,1908.1,1908.1,200.0,1909.85,1909.85,1908.1,1908.1,200.0
2025-04-14 13:30:00,1903.33,1903.33,1903.32,1903.33,100.0,1903.33,1903.33,1903.32,1903.33,100.0
2025-04-14 13:35:00,1907.32,1907.32,1904.66,1904.66,200.0,1907.32,1907.32,1904.66,1904.66,200.0
2025-04-14 13:40:00,1904.66,1904.66,1904.66,1904.66,0.0,1904.66,1904.66,1904.66,1904.66,0.0
2025-04-14 13:45:00,1907.89,1908.03,1907.89,1908.03,200.0,1907.89,1908.03,1907.89,1908.03,200.0
2025-04-14 13:50:00,1916.79,1916.8,1916.79,1916.79,191.0,1916.79,1916.8,1916.79,1916.79,191.0
2025-04-14 13:55:00,1916.59,1916.7,1914.38,1916.7,950.0,1916.59,1916.7,1914.38,1916.7,950.0
2025-04-14 14:00:00,1917.38,1917.38,1917.38,1917.38,900.0,1917.38,1917.38,1917.38,1917.38,900.0
2025-04-14 14:05:00,1916.1,1916.1,1916.09,1916.1,100.0,1916.1,1916.1,1916.09,1916.1,100.0
2025-04-14 14:10:00,1916.1,1916.1,1916.1,1916.1,0.0,1916.1,1916.1,1916.1,1916.1,0.0
2025-04-14 14:15:00,1916.1,1916.1,1916.1,1916.1,0.0,1916.1,1916.1,1916.1,1916.1,0.0
2025-04-14 14:20:00,1923.24,1924.98,1923.24,1924.98,200.0,1923.24,1924.98,1923.24,1924.98,200.0
2025-04-14 14:25:00,1924.98,1924.98,1924.98,1924.98,0.0,1924.98,1924.98,1924.98,1924.98,0.0
2025-04-14 14:30:00,1921.12,1923.75,1920.93,1923.0,620.0,1921.12,1923.75,1920.93,1923.0,620.0
2025-04-14 14:35:00,1923.0,1923.0,1923.0,1923.0,0.0,1923.0,1923.0,1923.0,1923.0,0.0
2025-04-14 14:40:00,1923.0,1923.0,1923.0,1923.0,0.0,1923.0,1923.0,1923.0,1923.0,0.0
2025-04-14 14:45:00,1926.76,1932.75,1926.29,1927.48,833.0,1926.76,1932.75,1926.29,1927.48,833.0
2025-04-14 14:50:00,1927.48,1927.48,1927.48,1927.48,0.0,1927.48,1927.48,1927.48,1927.48,0.0
2025-04-14 14:55:00,1927.48,1927.48,1927.48,1927.48,0.0,1927.48,1927.48,1927.48,1927.48,0.0
2025-04-14 15:00:00,1935.03,1935.03,1935.03,1935.03,100.0,1935.03,1935.03,1935.03,1935.03,100.0
2025-04-14 15:05:00,1937.46,1939.46,1937.46,1939.46,334.0,1937.46,1939.46,1937.46,1939.46,334.0
2025-04-14 15:10:00,1939.09,1943.43,1939.08,1943.43,400.0,1939.09,1943.43,1939.08,1943.43,400.0
2025-04-14 15:15:00,1943.0,1943.0,1943.0,1943.0,100.0,1943.0,1943.0,1943.0,1943.0,100.0
2025-04-14 15:20:00,1942.24,1942.24,1942.24,1942.24,100.0,1942.24,1942.24,1942.24,1942.24,100.0
2025-04-14 15:25:00,1942.36,1942.37,1939.19,1940.91,630.0,1942.36,1942.37,1939.19,1940.91,630.0
2025-04-14 15:30:00,1934.06,1938.0,1934.05,1938.0,1014.0,1934.06,1938.0,1934.05,1938.0,1014.0
2025-04-14 15:35:00,1935.41,1936.95,1935.41,1936.95,545.0,1935.41,1936.95,1935.41,1936.95,545.0
2025-04-14 15:40:00,1935.89,1939.08,1935.16,1937.54,500.0,1935.89,1939.08,1935.16,1937.54,500.0
2025-04-14 15:45:00,1936.81,1937.9,1936.81,1937.8,300.0,1936.81,1937.9,1936.81,1937.8,300.0
2025-04-14 15:50:00,1934.51,1942.79,1934.51,1940.63,2159.0,1934.51,1942.79,1934.51,1940.63,2159.0
2025-04-14 15:55:00,1937.63,1937.63,1929.39,1933.99,1814.0,1937.63,1937.63,1929.39,1933.99,1814.0
2025-04-15 09:30:00,1935.0,1957.17,1929.33,1948.1,1949.0,1935.0,1957.17,1929.33,1948.1,1949.0
2025-04-15 09:35:00,1948.1,1948.1,1948.1,1948.1,0.0,1948.1,1948.1,1948.1,1948.1,0.0
2025-04-15 09:40:00,1945.61,1945.61,1945.61,1945.61,100.0,1945.61,1945.61,1945.61,1945.61,100.0
2025-04-15 09:45:00,1944.82,1945.0,1940.44,1940.44,600.0,1944.82,1945.0,1940.44,1940.44,600.0
2025-04-15 09:50:00,1941.91,1941.91,1937.21,1937.21,300.0,1941.91,1941.91,1937.21,1937.21,300.0
2025-04-15 09:55:00,1952.11,1952.12,1952.11,1952.11,100.0,1952.11,1952.12,1952.11,1952.11,100.0
2025-04-15 10:00:00,1941.57,1947.04,1941.57,1947.04,200.0,1941.57,1947.04,1941.57,1947.04,200.0
2025-04-15 10:05:00,1942.34,1942.34,1941.57,1941.57,300.0,1942.34,1942.34,1941.57,1941.57,300.0
2025-04-15 10:10:00,1939.94,1939.94,1936.67,1937.51,448.0,1939.94,1939.94,1936.67,1937.51,448.0
2025-04-15 10:15:00,1939.4,1939.4,1932.69,1935.16,700.0,1939.4,1939.4,1932.69,1935.16,700.0
2025-04-15 10:20:00,1935.28,1935.28,1928.78,1928.78,529.0,1935.28,1935.28,1928.78,1928.78,529.0
2025-04-15 10:25:00,1928.78,1928.78,1928.78,1928.78,0.0,1928.78,1928.78,1928.78,1928.78,0.0
2025-04-15 10:30:00,1934.64,1934.64,1934.64,1934.64,100.0,1934.64,1934.64,1934.64,1934.64,100.0
2025-04-15 10:35:00,1934.64,1934.64,1934.64,1934.64,0.0,1934.64,1934.64,1934.64,1934.64,0.0
2025-04-15 10:40:00,1934.64,1934.64,1934.64,1934.64,0.0,1934.64,1934.64,1934.64,1934.64,0.0
2025-04-15 10:45:00,1943.0,1943.01,1943.0,1943.01,600.0,1943.0,1943.01,1943.0,1943.01,600.0
2025-04-15 10:50:00,1940.39,1940.39,1940.2,1940.2,515.0,1940.39,1940.39,1940.2,1940.2,515.0
2025-04-15 10:55:00,1945.0,1945.0,1941.41,1942.71,1000.0,1945.0,1945.0,1941.41,1942.71,1000.0
2025-04-15 11:00:00,1945.0,1945.63,1945.0,1945.0,600.0,1945.0,1945.63,1945.0,1945.0,600.0
2025-04-15 11:05:00,1945.0,1945.0,1937.88,1939.82,700.0,1945.0,1945.0,1937.88,1939.82,700.0
2025-04-15 11:10:00,1937.83,1938.24,1937.83,1937.83,1317.0,1937.83,1938.24,1937.83,1937.83,1317.0
2025-04-15 11:15:00,1938.04,1938.04,1938.04,1938.04,100.0,1938.04,1938.04,1938.04,1938.04,100.0
2025-04-15 11:20:00,1939.82,1939.82,1939.81,1939.82,200.0,1939.82,1939.82,1939.81,1939.82,200.0
2025-04-15 11:25:00,1938.35,1938.91,1938.35,1938.35,500.0,1938.35,1938.91,1938.35,1938.35,500.0
2025-04-15 11:30:00,1936.76,1937.09,1936.76,1936.98,404.0,1936.76,1937.09,1936.76,1936.98,404.0
2025-04-15 11:35:00,1937.09,1937.09,1932.33,1932.33,600.0,1937.09,1937.09,1932.33,1932.33,600.0
2025-04-15 11:40:00,1935.84,1935.84,1935.84,1935.84,400.0,1935.84,1935.84,1935.84,1935.84,400.0
2025-04-15 11:45:00,1931.68,1933.41,1931.68,1933.41,200.0,1931.68,1933.41,1931.68,1933.41,200.0
2025-04-15 11:50:00,1929.37,1929.37,1929.37,1929.37,285.0,1929.37,1929.37,1929.37,1929.37,285.0
2025-04-15 11:55:00,1932.37,1932.84,1932.37,1932.84,1191.0,1932.37,1932.84,1932.37,1932.84,1191.0
2025-04-15 12:00:00,1932.84,1932.84,1932.84,1932.84,0.0,1932.84,1932.84,1932.84,1932.84,0.0
2025-04-15 12:05:00,1932.72,1932.72,1930.82,1931.23,300.0,1932.72,1932.72,1930.82,1931.23,300.0
2025-04-15 12:10:00,1934.09,1934.09,1934.09,1934.09,300.0,1934.09,1934.09,1934.09,1934.09,300.0
2025-04-15 12:15:00,1934.16,1934.16,1933.02,1933.02,200.0,1934.16,1934.16,1933.02,1933.02,200.0
2025-04-15 12:20:00,1937.7,1937.95,1937.7,1937.95,300.0,1937.7,1937.95,1937.7,1937.95,300.0
2025-04-15 12:25:00,1937.95,1937.95,1937.95,1937.95,0.0,1937.95,1937.95,1937.95,1937.95,0.0
2025-04-15 12:30:00,1937.27,1937.27,1937.26,1937.27,100.0,1937.27,1937.27,1937.26,1937.27,100.0
2025-04-15 12:35:00,1933.81,1933.81,1933.81,1933.81,100.0,1933.81,1933.81,1933.81,1933.81,100.0
2025-04-15 12:40:00,1933.81,1933.81,1933.81,1933.81,0.0,1933.81,1933.81,1933.81,1933.81,0.0
2025-04-15 12:45:00,1933.81,1933.81,1933.81,1933.81,0.0,1933.81,1933.81,1933.81,1933.81,0.0
2025-04-15 12:50:00,1932.46,1932.46,1932.46,1932.46,100.0,1932.46,1932.46,1932.46,1932.46,100.0
2025-04-15 12:55:00,1926.84,1926.84,1926.77,1926.77,200.0,1926.84,1926.84,1926.77,1926.77,200.0
2025-04-15 13:00:00,1930.9,1930.9,1930.9,1930.9,100.0,1930.9,1930.9,1930.9,1930.9,100.0
2025-04-15 13:05:00,1930.9,1930.9,1930.9,1930.9,0.0,1930.9,1930.9,1930.9,1930.9,0.0
2025-04-15 13:10:00,1930.9,1930.9,1930.9,1930.9,0.0,1930.9,1930.9,1930.9,1930.9,0.0
2025-04-15 13:15:00,1927.83,1927.83,1925.1,1925.1,200.0,1927.83,1927.83,1925.1,1925.1,200.0
2025-04-15 13:20:00,1919.99,1922.66,1919.99,1922.66,300.0,1919.99,1922.66,1919.99,1922.66,300.0
2025-04-15 13:25:00,1925.94,1925.94,1925.39,1925.39,282.0,1925.94,1925.94,1925.39,1925.39,282.0
2025-04-15 13:30:00,1926.0,1927.16,1925.8,1927.16,402.0,1926.0,1927.16,1925.8,1927.16,402.0
2025-04-15 13:35:00,1927.16,1927.16,1927.16,1927.16,0.0,1927.16,1927.16,1927.16,1927.16,0.0
2025-04-15 13:40:00,1931.64,1931.64,1931.64,1931.64,100.0,1931.64,1931.64,1931.64,1931.64,100.0
2025-04-15 13:45:00,1931.64,1931.64,1931.64,1931.64,0.0,1931.64,1931.64,1931.64,1931.64,0.0
2025-04-15 13:50:00,1926.07,1926.07,1926.06,1926.07,100.0,1926.07,1926.07,1926.06,1926.07,100.0
2025-04-15 13:55:00,1926.07,1926.07,1926.07,1926.07,0.0,1926.07,1926.07,1926.07,1926.07,0.0
2025-04-15 14:00:00,1926.07,1926.07,1926.07,1926.07,0.0,1926.07,1926.07,1926.07,1926.07,0.0
2025-04-15 14:05:00,1926.07,1926.07,1926.07,1926.07,0.0,1926.07,1926.07,1926.07,1926.07,0.0
2025-04-15 14:10:00,1926.86,1926.86,1923.69,1923.69,500.0,1926.86,1926.86,1923.69,1923.69,500.0
2025-04-15 14:15:00,1922.22,1922.22,1922.22,1922.22,354.0,1922.22,1922.22,1922.22,1922.22,354.0
2025-04-15 14:20:00,1921.05,1921.05,1921.05,1921.05,100.0,1921.05,1921.05,1921.05,1921.05,100.0
2025-04-15 14:25:00,1921.05,1921.05,1921.05,1921.05,0.0,1921.05,1921.05,1921.05,1921.05,0.0
2025-04-15 14:30:00,1921.05,1921.05,1921.05,1921.05,0.0,1921.05,1921.05,1921.05,1921.05,0.0
2025-04-15 14:35:00,1922.47,1922.47,1922.47,1922.47,118.0,1922.47,1922.47,1922.47,1922.47,118.0
2025-04-15 14:40:00,1920.25,1920.25,1918.46,1918.46,400.0,1920.25,1920.25,1918.46,1918.46,400.0
2025-04-15 14:45:00,1918.32,1920.07,1913.96,1913.96,1923.0,1918.32,1920.07,1913.96,1913.96,1923.0
2025-04-15 14:50:00,1917.87,1920.5,1916.59,1916.59,1276.0,1917.87,1920.5,1916.59,1916.59,1276.0
2025-04-15 14:55:00,1916.93,1920.53,1914.67,1919.53,868.0,1916.93,1920.53,1914.67,1919.53,868.0
2025-04-15 15:00:00,1915.96,1915.96,1915.44,1915.45,200.0,1915.96,1915.96,1915.44,1915.45,200.0
2025-04-15 15:05:00,1921.11,1921.12,1917.8,1920.13,845.0,1921.11,1921.12,1917.8,1920.13,845.0
2025-04-15 15:10:00,1916.66,1921.23,1916.66,1916.99,900.0,1916.66,1921.23,1916.66,1916.99,900.0
2025-04-15 15:15:00,1917.57,1917.57,1916.71,1916.71,200.0,1917.57,1917.57,1916.71,1916.71,200.0
2025-04-15 15:20:00,1914.59,1916.93,1913.72,1913.72,510.0,1914.59,1916.93,1913.72,1913.72,510.0
2025-04-15 15:25:00,1912.78,1915.48,1911.78,1914.73,900.0,1912.78,1915.48,1911.78,1914.73,900.0
2025-04-15 15:30:00,1921.62,1921.62,1915.64,1916.19,872.0,1921.62,1921.62,1915.64,1916.19,872.0
2025-04-15 15:35:00,1913.9,1916.16,1913.9,1916.16,200.0,1913.9,1916.16,1913.9,1916.16,200.0
2025-04-15 15:40:00,1918.56,1918.79,1917.38,1917.38,424.0,1918.56,1918.79,1917.38,1917.38,424.0
2025-04-15 15:45:00,1914.93,1914.93,1914.93,1914.93,100.0,1914.93,1914.93,1914.93,1914.93,100.0
2025-04-15 15:50:00,1917.0,1922.64,1917.0,1922.59,1121.0,1917.0,1922.64,1917.0,1922.59,1121.0
2025-04-15 15:55:00,1922.96,1925.74,1918.23,1923.91,4604.0,1922.96,1925.74,1918.23,1923.91,4604.0
2025-04-16 09:30:00,1900.8,1900.8,1900.8,1900.8,2068.0,1900.8,1900.8,1900.8,1900.8,2068.0
2025-04-16 09:35:00,1882.29,1882.29,1882.29,1882.29,100.0,1882.29,1882.29,1882.29,1882.29,100.0
2025-04-16 09:40:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 09:45:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 09:50:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 09:55:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 10:00:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 10:05:00,1904.08,1904.9,1904.08,1904.9,300.0,1904.08,1904.9,1904.08,1904.9,300.0
2025-04-16 10:10:00,1903.47,1903.47,1902.75,1902.75,227.0,1903.47,1903.47,1902.75,1902.75,227.0
2025-04-16 10:15:00,1899.96,1899.96,1899.96,1899.96,100.0,1899.96,1899.96,1899.96,1899.96,100.0
2025-04-16 10:20:00,1902.02,1902.02,1902.01,1902.02,177.0,1902.02,1902.02,1902.01,1902.02,177.0
2025-04-16 10:25:00,1902.02,1902.02,1902.02,1902.02,0.0,1902.02,1902.02,1902.02,1902.02,0.0
2025-04-16 10:30:00,1902.02,1902.02,1902.02,1902.02,0.0,1902.02,1902.02,1902.02,1902.02,0.0
2025-04-16 10:35:00,1908.88,1908.88,1908.88,1908.88,100.0,1908.88,1908.88,1908.88,1908.88,100.0
2025-04-16 10:40:00,1908.88,1908.88,1908.88,1908.88,0.0,1908.88,1908.88,1908.88,1908.88,0.0
2025-04-16 10:45:00,1908.88,1908.88,1908.88,1908.88,0.0,1908.88,1908.88,1908.88,1908.88,0.0
2025-04-16 10:50:00,1923.0,1923.0,1922.99,1923.0,165.0,1923.0,1923.0,1922.99,1923.0,165.0
2025-04-16 10:55:00,1918.16,1918.16,1912.28,1916.02,965.0,1918.16,1918.16,1912.28,1916.02,965.0
2025-04-16 11:00:00,1915.66,1915.95,1911.68,1914.47,700.0,1915.66,1915.95,1911.68,1914.47,700.0
2025-04-16 11:05:00,1914.47,1914.47,1914.47,1914.47,0.0,1914.47,1914.47,1914.47,1914.47,0.0
2025-04-16 11:10:00,1921.98,1923.0,1919.56,1919.56,1050.0,1921.98,1923.0,1919.56,1919.56,1050.0
2025-04-16 11:15:00,1916.08,1928.0,1916.08,1928.0,2230.0,1916.08,1928.0,1916.08,1928.0,2230.0
2025-04-16 11:20:00,1934.34,1936.0,1934.33,1936.0,1091.0,1934.34,1936.0,1934.33,1936.0,1091.0
2025-04-16 11:25:00,1936.83,1936.83,1936.83,1936.83,100.0,1936.83,1936.83,1936.83,1936.83,100.0
2025-04-16 11:30:00,1936.83,1936.83,1936.83,1936.83,0.0,1936.83,1936.83,1936.83,1936.83,0.0
2025-04-16 11:35:00,1936.83,1936.83,1936.83,1936.83,0.0,1936.83,1936.83,1936.83,1936.83,0.0
2025-04-16 11:40:00,1930.59,1931.58,1930.08,1930.08,300.0,1930.59,1931.58,1930.08,1930.08,300.0
2025-04-16 11:45:00,1928.23,1928.23,1924.01,1924.01,200.0,1928.23,1928.23,1924.01,1924.01,200.0
2025-04-16 11:50:00,1920.0,1920.0,1920.0,1920.0,100.0,1920.0,1920.0,1920.0,1920.0,100.0
2025-04-16 11:55:00,1916.27,1920.0,1916.27,1920.0,300.0,1916.27,1920.0,1916.27,1920.0,300.0
2025-04-16 12:00:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:05:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:10:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:15:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:20:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:25:00,1917.02,1917.02,1917.02,1917.02,1500.0,1917.02,1917.02,1917.02,1917.02,1500.0
2025-04-16 12:30:00,1917.02,1917.02,1917.02,1917.02,0.0,1917.02,1917.02,1917.02,1917.02,0.0
2025-04-16 12:35:00,1917.43,1920.0,1917.23,1919.74,1035.0,1917.43,1920.0,1917.23,1919.74,1035.0
2025-04-16 12:40:00,1919.74,1919.74,1919.74,1919.74,0.0,1919.74,1919.74,1919.74,1919.74,0.0
2025-04-16 12:45:00,1920.0,1920.0,1919.92,1920.0,300.0,1920.0,1920.0,1919.92,1920.0,300.0
2025-04-16 12:50:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:55:00,1919.27,1919.27,1919.27,1919.27,200.0,1919.27,1919.27,1919.27,1919.27,200.0
2025-04-16 13:00:00,1919.27,1919.27,1919.27,1919.27,0.0,1919.27,1919.27,1919.27,1919.27,0.0
2025-04-16 13:05:00,1917.69,1919.45,1915.58,1919.28,612.0,1917.69,1919.45,1915.58,1919.28,612.0
2025-04-16 13:10:00,1920.15,1920.15,1920.0,1920.0,200.0,1920.15,1920.15,1920.0,1920.0,200.0
2025-04-16 13:15:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 13:20:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 13:25:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 13:30:00,1919.5,1921.32,1918.84,1919.5,725.0,1919.5,1921.32,1918.84,1919.5,725.0
2025-04-16 13:35:00,1919.42,1919.5,1918.96,1918.96,700.0,1919.42,1919.5,1918.96,1918.96,700.0
2025-04-16 13:40:00,1919.39,1919.53,1916.68,1916.68,1600.0,1919.39,1919.53,1916.68,1916.68,1600.0
2025-04-16 13:45:00,1916.68,1916.68,1916.68,1916.68,0.0,1916.68,1916.68,1916.68,1916.68,0.0
2025-04-16 13:50:00,1898.0,1898.0,1898.0,1898.0,100.0,1898.0,1898.0,1898.0,1898.0,100.0
2025-04-16 13:55:00,1892.0,1892.0,1889.84,1889.85,200.0,1892.0,1892.0,1889.84,1889.85,200.0
2025-04-16 14:00:00,1889.33,1891.87,1889.33,1891.87,300.0,1889.33,1891.87,1889.33,1891.87,300.0
2025-04-16 14:05:00,1893.84,1893.84,1893.84,1893.84,100.0,1893.84,1893.84,1893.84,1893.84,100.0
2025-04-16 14:10:00,1895.33,1896.79,1895.33,1896.79,200.0,1895.33,1896.79,1895.33,1896.79,200.0
2025-04-16 14:15:00,1896.29,1897.19,1896.29,1897.19,300.0,1896.29,1897.19,1896.29,1897.19,300.0
2025-04-16 14:20:00,1898.4,1898.4,1898.4,1898.4,586.0,1898.4,1898.4,1898.4,1898.4,586.0
2025-04-16 14:25:00,1898.4,1898.4,1898.4,1898.4,0.0,1898.4,1898.4,1898.4,1898.4,0.0
2025-04-16 14:30:00,1898.4,1898.4,1898.4,1898.4,0.0,1898.4,1898.4,1898.4,1898.4,0.0
2025-04-16 14:35:00,1897.68,1897.68,1897.35,1897.36,200.0,1897.68,1897.68,1897.35,1897.36,200.0
2025-04-16 14:40:00,1897.46,1897.46,1896.12,1896.12,200.0,1897.46,1897.46,1896.12,1896.12,200.0
2025-04-16 14:45:00,1896.12,1896.12,1896.12,1896.12,0.0,1896.12,1896.12,1896.12,1896.12,0.0
2025-04-16 14:50:00,1893.43,1895.37,1892.75,1892.75,631.0,1893.43,1895.37,1892.75,1892.75,631.0
2025-04-16 14:55:00,1892.75,1892.75,1892.75,1892.75,0.0,1892.75,1892.75,1892.75,1892.75,0.0
2025-04-16 15:00:00,1892.75,1892.75,1892.75,1892.75,0.0,1892.75,1892.75,1892.75,1892.75,0.0
2025-04-16 15:05:00,1887.32,1890.64,1887.32,1890.35,400.0,1887.32,1890.64,1887.32,1890.35,400.0
2025-04-16 15:10:00,1890.35,1890.35,1890.35,1890.35,0.0,1890.35,1890.35,1890.35,1890.35,0.0
2025-04-16 15:15:00,1890.35,1890.35,1890.35,1890.35,0.0,1890.35,1890.35,1890.35,1890.35,0.0
2025-04-16 15:20:00,1890.04,1890.04,1887.35,1887.35,200.0,1890.04,1890.04,1887.35,1887.35,200.0
2025-04-16 15:25:00,1885.0,1885.0,1885.0,1885.0,401.0,1885.0,1885.0,1885.0,1885.0,401.0
2025-04-16 15:30:00,1885.0,1885.0,1885.0,1885.0,0.0,1885.0,1885.0,1885.0,1885.0,0.0
2025-04-16 15:35:00,1885.79,1886.55,1885.79,1886.55,230.0,1885.79,1886.55,1885.79,1886.55,230.0
2025-04-16 15:40:00,1893.49,1896.14,1893.49,1896.14,200.0,1893.49,1896.14,1893.49,1896.14,200.0
2025-04-16 15:45:00,1890.56,1890.92,1887.66,1890.92,800.0,1890.56,1890.92,1887.66,1890.92,800.0
2025-04-16 15:50:00,1892.55,1904.69,1891.68,1904.69,1400.0,1892.55,1904.69,1891.68,1904.69,1400.0
2025-04-16 15:55:00,1901.16,1903.62,1897.14,1899.6,4963.0,1901.16,1903.62,1897.14,1899.6,4963.0
2025-04-17 09:30:00,1913.93,1913.93,1904.72,1910.67,5971.0,1913.93,1913.93,1904.72,1910.67,5971.0
2025-04-17 09:35:00,1910.4,1910.4,1905.14,1905.15,300.0,1910.4,1910.4,1905.14,1905.15,300.0
2025-04-17 09:40:00,1909.61,1909.61,1904.29,1904.29,500.0,1909.61,1909.61,1904.29,1904.29,500.0
2025-04-17 09:45:00,1905.84,1905.84,1903.07,1903.07,200.0,1905.84,1905.84,1903.07,1903.07,200.0
2025-04-17 09:50:00,1903.07,1903.07,1903.07,1903.07,0.0,1903.07,1903.07,1903.07,1903.07,0.0
2025-04-17 09:55:00,1917.64,1917.65,1917.64,1917.64,136.0,1917.64,1917.65,1917.64,1917.64,136.0
2025-04-17 10:00:00,1914.54,1914.54,1914.53,1914.54,100.0,1914.54,1914.54,1914.53,1914.54,100.0
2025-04-17 10:05:00,1922.59,1922.59,1917.34,1920.0,600.0,1922.59,1922.59,1917.34,1920.0,600.0
2025-04-17 10:10:00,1911.63,1912.01,1911.63,1912.01,200.0,1911.63,1912.01,1911.63,1912.01,200.0
2025-04-17 10:15:00,1898.99,1898.99,1895.35,1895.96,331.0,1898.99,1898.99,1895.35,1895.96,331.0
2025-04-17 10:20:00,1895.05,1895.05,1895.05,1895.05,116.0,1895.05,1895.05,1895.05,1895.05,116.0
2025-04-17 10:25:00,1894.1,1894.1,1888.27,1890.69,305.0,1894.1,1894.1,1888.27,1890.69,305.0
2025-04-17 10:30:00,1899.09,1899.09,1891.19,1892.93,327.0,1899.09,1899.09,1891.19,1892.93,327.0
2025-04-17 10:35:00,1900.26,1900.26,1900.26,1900.26,286.0,1900.26,1900.26,1900.26,1900.26,286.0
2025-04-17 10:40:00,1891.97,1896.76,1891.96,1896.76,200.0,1891.97,1896.76,1891.96,1896.76,200.0
2025-04-17 10:45:00,1900.66,1900.66,1900.65,1900.66,100.0,1900.66,1900.66,1900.65,1900.66,100.0
2025-04-17 10:50:00,1900.66,1900.66,1900.66,1900.66,0.0,1900.66,1900.66,1900.66,1900.66,0.0
2025-04-17 10:55:00,1896.24,1896.24,1896.24,1896.24,100.0,1896.24,1896.24,1896.24,1896.24,100.0
2025-04-17 11:00:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:05:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:10:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:15:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:20:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:25:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:30:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:35:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:40:00,1911.36,1915.85,1911.36,1915.85,200.0,1911.36,1915.85,1911.36,1915.85,200.0
2025-04-17 11:45:00,1915.34,1915.34,1915.34,1915.34,100.0,1915.34,1915.34,1915.34,1915.34,100.0
2025-04-17 11:50:00,1913.47,1913.47,1911.05,1912.96,700.0,1913.47,1913.47,1911.05,1912.96,700.0
2025-04-17 11:55:00,1910.76,1910.76,1910.76,1910.76,100.0,1910.76,1910.76,1910.76,1910.76,100.0
2025-04-17 12:00:00,1912.42,1912.42,1912.42,1912.42,100.0,1912.42,1912.42,1912.42,1912.42,100.0
2025-04-17 12:05:00,1912.42,1912.42,1912.42,1912.42,0.0,1912.42,1912.42,1912.42,1912.42,0.0
2025-04-17 12:10:00,1909.32,1909.32,1909.32,1909.32,100.0,1909.32,1909.32,1909.32,1909.32,100.0
2025-04-17 12:15:00,1909.32,1909.32,1909.32,1909.32,0.0,1909.32,1909.32,1909.32,1909.32,0.0
2025-04-17 12:20:00,1909.32,1909.32,1909.32,1909.32,0.0,1909.32,1909.32,1909.32,1909.32,0.0
2025-04-17 12:25:00,1909.32,1909.32,1909.32,1909.32,0.0,1909.32,1909.32,1909.32,1909.32,0.0
2025-04-17 12:30:00,1917.9,1917.9,1917.9,1917.9,100.0,1917.9,1917.9,1917.9,1917.9,100.0
2025-04-17 12:35:00,1917.22,1923.5,1917.22,1923.5,1000.0,1917.22,1923.5,1917.22,1923.5,1000.0
2025-04-17 12:40:00,1919.02,1919.02,1917.55,1918.36,600.0,1919.02,1919.02,1917.55,1918.36,600.0
2025-04-17 12:45:00,1922.81,1922.81,1918.46,1921.47,700.0,1922.81,1922.81,1918.46,1921.47,700.0
2025-04-17 12:50:00,1921.47,1921.47,1921.47,1921.47,0.0,1921.47,1921.47,1921.47,1921.47,0.0
2025-04-17 12:55:00,1929.97,1929.97,1929.28,1929.28,200.0,1929.97,1929.97,1929.28,1929.28,200.0
2025-04-17 13:00:00,1930.14,1930.15,1928.17,1928.17,300.0,1930.14,1930.15,1928.17,1928.17,300.0
2025-04-17 13:05:00,1927.03,1927.03,1925.86,1925.86,200.0,1927.03,1927.03,1925.86,1925.86,200.0
2025-04-17 13:10:00,1918.04,1923.49,1918.04,1923.49,246.0,1918.04,1923.49,1918.04,1923.49,246.0
2025-04-17 13:15:00,1923.0,1923.0,1920.0,1920.9,1113.0,1923.0,1923.0,1920.0,1920.9,1113.0
2025-04-17 13:20:00,1918.8,1918.8,1918.8,1918.8,100.0,1918.8,1918.8,1918.8,1918.8,100.0
2025-04-17 13:25:00,1922.74,1923.28,1922.74,1923.28,300.0,1922.74,1923.28,1922.74,1923.28,300.0
2025-04-17 13:30:00,1923.28,1923.28,1923.28,1923.28,0.0,1923.28,1923.28,1923.28,1923.28,0.0
2025-04-17 13:35:00,1927.21,1927.21,1927.2,1927.21,100.0,1927.21,1927.21,1927.2,1927.21,100.0
2025-04-17 13:40:00,1920.96,1920.96,1918.04,1918.04,300.0,1920.96,1920.96,1918.04,1918.04,300.0
2025-04-17 13:45:00,1918.04,1918.04,1918.04,1918.04,0.0,1918.04,1918.04,1918.04,1918.04,0.0
2025-04-17 13:50:00,1918.04,1918.04,1918.04,1918.04,0.0,1918.04,1918.04,1918.04,1918.04,0.0
2025-04-17 13:55:00,1918.04,1918.04,1918.04,1918.04,0.0,1918.04,1918.04,1918.04,1918.04,0.0
2025-04-17 14:00:00,1920.29,1922.22,1920.15,1922.22,500.0,1920.29,1922.22,1920.15,1922.22,500.0
2025-04-17 14:05:00,1922.77,1922.77,1922.77,1922.77,100.0,1922.77,1922.77,1922.77,1922.77,100.0
2025-04-17 14:10:00,1923.75,1923.75,1923.75,1923.75,100.0,1923.75,1923.75,1923.75,1923.75,100.0
2025-04-17 14:15:00,1924.49,1924.49,1924.48,1924.49,138.0,1924.49,1924.49,1924.48,1924.49,138.0
2025-04-17 14:20:00,1928.62,1930.27,1926.93,1930.27,379.0,1928.62,1930.27,1926.93,1930.27,379.0
2025-04-17 14:25:00,1931.07,1931.07,1931.06,1931.07,122.0,1931.07,1931.07,1931.06,1931.07,122.0
2025-04-17 14:30:00,1926.96,1926.96,1926.96,1926.96,100.0,1926.96,1926.96,1926.96,1926.96,100.0
2025-04-17 14:35:00,1926.96,1926.96,1926.96,1926.96,0.0,1926.96,1926.96,1926.96,1926.96,0.0
2025-04-17 14:40:00,1921.17,1921.17,1921.17,1921.17,100.0,1921.17,1921.17,1921.17,1921.17,100.0
2025-04-17 14:45:00,1921.17,1921.17,1921.17,1921.17,0.0,1921.17,1921.17,1921.17,1921.17,0.0
2025-04-17 14:50:00,1916.23,1918.43,1916.22,1918.43,400.0,1916.23,1918.43,1916.22,1918.43,400.0
2025-04-17 14:55:00,1916.74,1916.74,1916.73,1916.74,200.0,1916.74,1916.74,1916.73,1916.74,200.0
2025-04-17 15:00:00,1914.07,1914.07,1914.07,1914.07,100.0,1914.07,1914.07,1914.07,1914.07,100.0
2025-04-17 15:05:00,1913.29,1913.29,1913.29,1913.29,100.0,1913.29,1913.29,1913.29,1913.29,100.0
2025-04-17 15:10:00,1909.49,1909.49,1909.49,1909.49,100.0,1909.49,1909.49,1909.49,1909.49,100.0
2025-04-17 15:15:00,1906.66,1906.66,1906.65,1906.66,100.0,1906.66,1906.66,1906.65,1906.66,100.0
2025-04-17 15:20:00,1910.15,1910.15,1910.15,1910.15,100.0,1910.15,1910.15,1910.15,1910.15,100.0
2025-04-17 15:25:00,1910.15,1910.15,1910.15,1910.15,0.0,1910.15,1910.15,1910.15,1910.15,0.0
2025-04-17 15:30:00,1910.15,1910.15,1910.15,1910.15,0.0,1910.15,1910.15,1910.15,1910.15,0.0
2025-04-17 15:35:00,1913.78,1913.78,1913.78,1913.78,100.0,1913.78,1913.78,1913.78,1913.78,100.0
2025-04-17 15:40:00,1910.73,1910.73,1910.73,1910.73,100.0,1910.73,1910.73,1910.73,1910.73,100.0
2025-04-17 15:45:00,1909.26,1909.92,1909.08,1909.92,318.0,1909.26,1909.92,1909.08,1909.92,318.0
2025-04-17 15:50:00,1906.86,1917.52,1906.86,1916.94,3016.0,1906.86,1917.52,1906.86,1916.94,3016.0
2025-04-17 15:55:00,1915.17,1915.17,1902.51,1906.84,5645.0,1915.17,1915.17,1902.51,1906.84,5645.0
2025-04-21 09:30:00,1891.67,1891.67,1886.5,1886.5,1002.0,1891.67,1891.67,1886.5,1886.5,1002.0
2025-04-21 09:35:00,1896.82,1896.82,1892.67,1892.68,400.0,1896.82,1896.82,1892.67,1892.68,400.0
2025-04-21 09:40:00,1870.04,1886.49,1870.04,1886.49,250.0,1870.04,1886.49,1870.04,1886.49,250.0
2025-04-21 09:45:00,1879.65,1889.26,1879.65,1889.26,1052.0,1879.65,1889.26,1879.65,1889.26,1052.0
2025-04-21 09:50:00,1889.26,1889.26,1889.26,1889.26,0.0,1889.26,1889.26,1889.26,1889.26,0.0
2025-04-21 09:55:00,1884.64,1884.88,1878.1,1880.5,820.0,1884.64,1884.88,1878.1,1880.5,820.0
2025-04-21 10:00:00,1877.69,1878.0,1877.69,1878.0,1100.0,1877.69,1878.0,1877.69,1878.0,1100.0
2025-04-21 10:05:00,1878.0,1878.0,1873.89,1873.89,1100.0,1878.0,1878.0,1873.89,1873.89,1100.0
2025-04-21 10:10:00,1873.67,1873.67,1873.67,1873.67,100.0,1873.67,1873.67,1873.67,1873.67,100.0
2025-04-21 10:15:00,1861.99,1861.99,1861.99,1861.99,100.0,1861.99,1861.99,1861.99,1861.99,100.0
2025-04-21 10:20:00,1857.15,1857.15,1857.15,1857.15,160.0,1857.15,1857.15,1857.15,1857.15,160.0
2025-04-21 10:25:00,1853.81,1858.96,1852.81,1857.03,902.0,1853.81,1858.96,1852.81,1857.03,902.0
2025-04-21 10:30:00,1857.47,1857.47,1857.47,1857.47,100.0,1857.47,1857.47,1857.47,1857.47,100.0
2025-04-21 10:35:00,1857.47,1859.5,1856.19,1859.5,330.0,1857.47,1859.5,1856.19,1859.5,330.0
2025-04-21 10:40:00,1860.38,1865.33,1860.38,1860.76,700.0,1860.38,1865.33,1860.38,1860.76,700.0
2025-04-21 10:45:00,1861.49,1861.49,1861.49,1861.49,100.0,1861.49,1861.49,1861.49,1861.49,100.0
2025-04-21 10:50:00,1861.49,1861.49,1861.49,1861.49,0.0,1861.49,1861.49,1861.49,1861.49,0.0
2025-04-21 10:55:00,1861.49,1861.49,1861.49,1861.49,0.0,1861.49,1861.49,1861.49,1861.49,0.0
2025-04-21 11:00:00,1847.17,1847.17,1847.17,1847.17,245.0,1847.17,1847.17,1847.17,1847.17,245.0
2025-04-21 11:05:00,1847.17,1847.17,1847.17,1847.17,0.0,1847.17,1847.17,1847.17,1847.17,0.0
2025-04-21 11:10:00,1847.17,1847.17,1847.17,1847.17,0.0,1847.17,1847.17,1847.17,1847.17,0.0
2025-04-21 11:15:00,1853.11,1853.11,1853.1,1853.11,100.0,1853.11,1853.11,1853.1,1853.11,100.0
2025-04-21 11:20:00,1850.45,1854.23,1850.45,1854.22,206.0,1850.45,1854.23,1850.45,1854.22,206.0
2025-04-21 11:25:00,1857.55,1857.55,1857.55,1857.55,101.0,1857.55,1857.55,1857.55,1857.55,101.0
2025-04-21 11:30:00,1848.6,1848.6,1848.59,1848.6,121.0,1848.6,1848.6,1848.59,1848.6,121.0
2025-04-21 11:35:00,1843.11,1843.58,1841.99,1841.99,806.0,1843.11,1843.58,1841.99,1841.99,806.0
2025-04-21 11:40:00,1844.23,1844.23,1837.36,1837.36,2293.0,1844.23,1844.23,1837.36,1837.36,2293.0
2025-04-21 11:45:00,1837.36,1837.36,1837.36,1837.36,0.0,1837.36,1837.36,1837.36,1837.36,0.0
2025-04-21 11:50:00,1837.36,1837.36,1837.36,1837.36,0.0,1837.36,1837.36,1837.36,1837.36,0.0
2025-04-21 11:55:00,1837.36,1837.36,1837.36,1837.36,0.0,1837.36,1837.36,1837.36,1837.36,0.0
2025-04-21 12:00:00,1832.62,1832.62,1832.62,1832.62,200.0,1832.62,1832.62,1832.62,1832.62,200.0
2025-04-21 12:05:00,1835.32,1837.64,1835.32,1837.64,1000.0,1835.32,1837.64,1835.32,1837.64,1000.0
2025-04-21 12:10:00,1837.2,1837.61,1834.96,1834.96,2264.0,1837.2,1837.61,1834.96,1834.96,2264.0
2025-04-21 12:15:00,1834.96,1834.96,1834.96,1834.96,0.0,1834.96,1834.96,1834.96,1834.96,0.0
2025-04-21 12:20:00,1830.07,1830.07,1830.07,1830.07,100.0,1830.07,1830.07,1830.07,1830.07,100.0
2025-04-21 12:25:00,1830.07,1830.07,1830.07,1830.07,0.0,1830.07,1830.07,1830.07,1830.07,0.0
2025-04-21 12:30:00,1834.93,1834.93,1834.93,1834.93,100.0,1834.93,1834.93,1834.93,1834.93,100.0
2025-04-21 12:35:00,1834.93,1834.93,1834.93,1834.93,0.0,1834.93,1834.93,1834.93,1834.93,0.0
2025-04-21 12:40:00,1834.93,1834.93,1834.93,1834.93,0.0,1834.93,1834.93,1834.93,1834.93,0.0
2025-04-21 12:45:00,1830.51,1832.39,1830.5,1831.18,300.0,1830.51,1832.39,1830.5,1831.18,300.0
2025-04-21 12:50:00,1830.0,1830.0,1830.0,1830.0,100.0,1830.0,1830.0,1830.0,1830.0,100.0
2025-04-21 12:55:00,1830.0,1830.0,1830.0,1830.0,0.0,1830.0,1830.0,1830.0,1830.0,0.0
2025-04-21 13:00:00,1827.33,1827.33,1821.94,1824.33,1300.0,1827.33,1827.33,1821.94,1824.33,1300.0
2025-04-21 13:05:00,1824.33,1824.33,1824.33,1824.33,0.0,1824.33,1824.33,1824.33,1824.33,0.0
2025-04-21 13:10:00,1824.33,1824.33,1824.33,1824.33,0.0,1824.33,1824.33,1824.33,1824.33,0.0
2025-04-21 13:15:00,1820.26,1820.26,1814.45,1814.46,2132.0,1820.26,1820.26,1814.45,1814.46,2132.0
2025-04-21 13:20:00,1815.62,1818.05,1813.19,1817.85,900.0,1815.62,1818.05,1813.19,1817.85,900.0
2025-04-21 13:25:00,1818.41,1818.42,1818.41,1818.41,300.0,1818.41,1818.42,1818.41,1818.41,300.0
2025-04-21 13:30:00,1818.41,1818.41,1818.41,1818.41,0.0,1818.41,1818.41,1818.41,1818.41,0.0
2025-04-21 13:35:00,1815.82,1815.83,1815.82,1815.82,141.0,1815.82,1815.83,1815.82,1815.82,141.0
2025-04-21 13:40:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 13:45:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 13:50:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 13:55:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 14:00:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 14:05:00,1804.55,1804.55,1804.55,1804.55,100.0,1804.55,1804.55,1804.55,1804.55,100.0
2025-04-21 14:10:00,1805.0,1805.0,1804.55,1804.55,200.0,1805.0,1805.0,1804.55,1804.55,200.0
2025-04-21 14:15:00,1806.41,1806.41,1806.41,1806.41,100.0,1806.41,1806.41,1806.41,1806.41,100.0
2025-04-21 14:20:00,1806.41,1806.41,1806.41,1806.41,0.0,1806.41,1806.41,1806.41,1806.41,0.0
2025-04-21 14:25:00,1806.41,1806.41,1806.41,1806.41,0.0,1806.41,1806.41,1806.41,1806.41,0.0
2025-04-21 14:30:00,1804.96,1804.96,1804.21,1804.55,639.0,1804.96,1804.96,1804.21,1804.55,639.0
2025-04-21 14:35:00,1804.55,1804.55,1804.55,1804.55,0.0,1804.55,1804.55,1804.55,1804.55,0.0
2025-04-21 14:40:00,1798.36,1798.36,1798.36,1798.36,113.0,1798.36,1798.36,1798.36,1798.36,113.0
2025-04-21 14:45:00,1796.32,1796.53,1796.32,1796.53,200.0,1796.32,1796.53,1796.32,1796.53,200.0
2025-04-21 14:50:00,1794.27,1794.42,1792.13,1792.13,1200.0,1794.27,1794.42,1792.13,1792.13,1200.0
2025-04-21 14:55:00,1791.23,1791.23,1791.23,1791.23,200.0,1791.23,1791.23,1791.23,1791.23,200.0
2025-04-21 15:00:00,1792.33,1792.33,1792.15,1792.15,600.0,1792.33,1792.33,1792.15,1792.15,600.0
2025-04-21 15:05:00,1795.69,1795.69,1795.69,1795.69,100.0,1795.69,1795.69,1795.69,1795.69,100.0
2025-04-21 15:10:00,1797.71,1797.71,1797.71,1797.71,100.0,1797.71,1797.71,1797.71,1797.71,100.0
2025-04-21 15:15:00,1797.71,1797.71,1797.71,1797.71,0.0,1797.71,1797.71,1797.71,1797.71,0.0
2025-04-21 15:20:00,1800.77,1800.77,1800.77,1800.77,100.0,1800.77,1800.77,1800.77,1800.77,100.0
2025-04-21 15:25:00,1800.77,1800.77,1800.77,1800.77,0.0,1800.77,1800.77,1800.77,1800.77,0.0
2025-04-21 15:30:00,1800.77,1800.77,1800.77,1800.77,0.0,1800.77,1800.77,1800.77,1800.77,0.0
2025-04-21 15:35:00,1804.24,1809.43,1804.24,1809.43,200.0,1804.24,1809.43,1804.24,1809.43,200.0
2025-04-21 15:40:00,1809.66,1809.99,1806.33,1806.34,430.0,1809.66,1809.99,1806.33,1806.34,430.0
2025-04-21 15:45:00,1807.65,1812.11,1805.08,1812.11,1200.0,1807.65,1812.11,1805.08,1812.11,1200.0
2025-04-21 15:50:00,1809.66,1815.78,1809.65,1815.58,1090.0,1809.66,1815.78,1809.65,1815.58,1090.0
2025-04-21 15:55:00,1815.06,1819.43,1811.89,1815.96,3458.0,1815.06,1819.43,1811.89,1815.96,3458.0
2025-04-22 09:30:00,1848.92,1854.83,1838.32,1838.33,2411.0,1848.92,1854.83,1838.32,1838.33,2411.0
2025-04-22 09:35:00,1841.7,1856.37,1839.8,1856.37,420.0,1841.7,1856.37,1839.8,1856.37,420.0
2025-04-22 09:40:00,1857.78,1857.78,1855.63,1855.63,200.0,1857.78,1857.78,1855.63,1855.63,200.0
2025-04-22 09:45:00,1860.34,1860.34,1860.34,1860.34,1200.0,1860.34,1860.34,1860.34,1860.34,1200.0
2025-04-22 09:50:00,1860.3,1872.03,1851.31,1866.72,659.0,1860.3,1872.03,1851.31,1866.72,659.0
2025-04-22 09:55:00,1866.72,1866.72,1866.72,1866.72,0.0,1866.72,1866.72,1866.72,1866.72,0.0
2025-04-22 10:00:00,1866.72,1866.72,1866.72,1866.72,0.0,1866.72,1866.72,1866.72,1866.72,0.0
2025-04-22 10:05:00,1866.72,1866.72,1866.72,1866.72,0.0,1866.72,1866.72,1866.72,1866.72,0.0
2025-04-22 10:10:00,1866.72,1866.72,1866.72,1866.72,0.0,1866.72,1866.72,1866.72,1866.72,0.0
2025-04-22 10:15:00,1860.33,1860.33,1860.33,1860.33,200.0,1860.33,1860.33,1860.33,1860.33,200.0
2025-04-22 10:20:00,1862.32,1877.15,1862.26,1877.15,900.0,1862.32,1877.15,1862.26,1877.15,900.0
2025-04-22 10:25:00,1877.38,1877.54,1872.16,1872.16,400.0,1877.38,1877.54,1872.16,1872.16,400.0
2025-04-22 10:30:00,1877.45,1884.81,1872.16,1884.81,500.0,1877.45,1884.81,1872.16,1884.81,500.0
2025-04-22 10:35:00,1882.27,1882.27,1882.26,1882.27,112.0,1882.27,1882.27,1882.26,1882.27,112.0
2025-04-22 10:40:00,1882.27,1882.27,1882.27,1882.27,0.0,1882.27,1882.27,1882.27,1882.27,0.0
2025-04-22 10:45:00,1882.27,1882.27,1882.27,1882.27,0.0,1882.27,1882.27,1882.27,1882.27,0.0
2025-04-22 10:50:00,1882.27,1882.27,1882.27,1882.27,0.0,1882.27,1882.27,1882.27,1882.27,0.0
2025-04-22 10:55:00,1873.54,1873.54,1873.54,1873.54,100.0,1873.54,1873.54,1873.54,1873.54,100.0
2025-04-22 11:00:00,1873.54,1873.54,1873.54,1873.54,0.0,1873.54,1873.54,1873.54,1873.54,0.0
2025-04-22 11:05:00,1876.98,1878.19,1876.63,1876.63,300.0,1876.98,1878.19,1876.63,1876.63,300.0
2025-04-22 11:10:00,1876.63,1876.63,1876.63,1876.63,0.0,1876.63,1876.63,1876.63,1876.63,0.0
2025-04-22 11:15:00,1869.93,1869.93,1869.93,1869.93,100.0,1869.93,1869.93,1869.93,1869.93,100.0
2025-04-22 11:20:00,1868.72,1868.72,1868.72,1868.72,100.0,1868.72,1868.72,1868.72,1868.72,100.0
2025-04-22 11:25:00,1866.07,1868.21,1866.07,1868.21,200.0,1866.07,1868.21,1866.07,1868.21,200.0
2025-04-22 11:30:00,1868.21,1868.21,1868.21,1868.21,0.0,1868.21,1868.21,1868.21,1868.21,0.0
2025-04-22 11:35:00,1868.36,1868.36,1867.53,1867.53,467.0,1868.36,1868.36,1867.53,1867.53,467.0
2025-04-22 11:40:00,1867.53,1867.53,1867.53,1867.53,0.0,1867.53,1867.53,1867.53,1867.53,0.0
2025-04-22 11:45:00,1863.51,1863.51,1863.51,1863.51,179.0,1863.51,1863.51,1863.51,1863.51,179.0
2025-04-22 11:50:00,1863.51,1863.51,1863.51,1863.51,0.0,1863.51,1863.51,1863.51,1863.51,0.0
2025-04-22 11:55:00,1868.89,1878.75,1868.89,1878.34,1025.0,1868.89,1878.75,1868.89,1878.34,1025.0
2025-04-22 12:00:00,1878.68,1884.77,1878.68,1883.44,400.0,1878.68,1884.77,1878.68,1883.44,400.0
2025-04-22 12:05:00,1883.44,1883.44,1883.44,1883.44,0.0,1883.44,1883.44,1883.44,1883.44,0.0
2025-04-22 12:10:00,1883.76,1883.76,1883.76,1883.76,500.0,1883.76,1883.76,1883.76,1883.76,500.0
2025-04-22 12:15:00,1886.48,1886.48,1877.71,1877.72,2045.0,1886.48,1886.48,1877.71,1877.72,2045.0
2025-04-22 12:20:00,1877.72,1877.72,1877.72,1877.72,0.0,1877.72,1877.72,1877.72,1877.72,0.0
2025-04-22 12:25:00,1877.72,1877.72,1877.72,1877.72,0.0,1877.72,1877.72,1877.72,1877.72,0.0
2025-04-22 12:30:00,1882.94,1882.94,1882.94,1882.94,100.0,1882.94,1882.94,1882.94,1882.94,100.0
2025-04-22 12:35:00,1882.43,1882.43,1882.43,1882.43,673.0,1882.43,1882.43,1882.43,1882.43,673.0
2025-04-22 12:40:00,1881.18,1881.19,1881.18,1881.18,180.0,1881.18,1881.19,1881.18,1881.18,180.0
2025-04-22 12:45:00,1884.66,1884.66,1881.17,1881.17,324.0,1884.66,1884.66,1881.17,1881.17,324.0
2025-04-22 12:50:00,1881.17,1881.17,1881.17,1881.17,0.0,1881.17,1881.17,1881.17,1881.17,0.0
2025-04-22 12:55:00,1881.29,1881.29,1881.28,1881.29,120.0,1881.29,1881.29,1881.28,1881.29,120.0
2025-04-22 13:00:00,1877.6,1885.24,1877.6,1885.24,510.0,1877.6,1885.24,1877.6,1885.24,510.0
2025-04-22 13:05:00,1882.74,1882.74,1882.15,1882.15,300.0,1882.74,1882.74,1882.15,1882.15,300.0
2025-04-22 13:10:00,1882.15,1882.15,1882.15,1882.15,0.0,1882.15,1882.15,1882.15,1882.15,0.0
2025-04-22 13:15:00,1882.15,1882.15,1882.15,1882.15,0.0,1882.15,1882.15,1882.15,1882.15,0.0
2025-04-22 13:20:00,1882.15,1882.15,1882.15,1882.15,0.0,1882.15,1882.15,1882.15,1882.15,0.0
2025-04-22 13:25:00,1882.15,1882.15,1882.15,1882.15,0.0,1882.15,1882.15,1882.15,1882.15,0.0
2025-04-22 13:30:00,1852.18,1852.18,1852.18,1852.18,100.0,1852.18,1852.18,1852.18,1852.18,100.0
2025-04-22 13:35:00,1855.24,1855.24,1855.23,1855.24,100.0,1855.24,1855.24,1855.23,1855.24,100.0
2025-04-22 13:40:00,1855.24,1855.24,1855.24,1855.24,0.0,1855.24,1855.24,1855.24,1855.24,0.0
2025-04-22 13:45:00,1854.35,1854.35,1854.34,1854.35,100.0,1854.35,1854.35,1854.34,1854.35,100.0
2025-04-22 13:50:00,1853.1,1853.1,1852.84,1852.84,200.0,1853.1,1853.1,1852.84,1852.84,200.0
2025-04-22 13:55:00,1849.5,1849.5,1849.49,1849.5,225.0,1849.5,1849.5,1849.49,1849.5,225.0
2025-04-22 14:00:00,1850.93,1850.93,1850.92,1850.93,400.0,1850.93,1850.93,1850.92,1850.93,400.0
2025-04-22 14:05:00,1847.1,1851.98,1847.1,1851.98,200.0,1847.1,1851.98,1847.1,1851.98,200.0
2025-04-22 14:10:00,1852.77,1852.77,1852.32,1852.32,200.0,1852.77,1852.77,1852.32,1852.32,200.0
2025-04-22 14:15:00,1861.24,1861.24,1857.24,1857.24,305.0,1861.24,1861.24,1857.24,1857.24,305.0
2025-04-22 14:20:00,1865.72,1865.72,1865.72,1865.72,100.0,1865.72,1865.72,1865.72,1865.72,100.0
2025-04-22 14:25:00,1862.92,1862.92,1862.92,1862.92,100.0,1862.92,1862.92,1862.92,1862.92,100.0
2025-04-22 14:30:00,1862.92,1862.92,1862.92,1862.92,0.0,1862.92,1862.92,1862.92,1862.92,0.0
2025-04-22 14:35:00,1865.9,1865.9,1865.9,1865.9,100.0,1865.9,1865.9,1865.9,1865.9,100.0
2025-04-22 14:40:00,1865.9,1865.9,1865.9,1865.9,0.0,1865.9,1865.9,1865.9,1865.9,0.0
2025-04-22 14:45:00,1869.19,1870.95,1869.19,1870.95,270.0,1869.19,1870.95,1869.19,1870.95,270.0
2025-04-22 14:50:00,1870.95,1870.95,1870.95,1870.95,0.0,1870.95,1870.95,1870.95,1870.95,0.0
2025-04-22 14:55:00,1873.44,1873.44,1873.44,1873.44,100.0,1873.44,1873.44,1873.44,1873.44,100.0
2025-04-22 15:00:00,1870.0,1870.0,1870.0,1870.0,200.0,1870.0,1870.0,1870.0,1870.0,200.0
2025-04-22 15:05:00,1870.0,1870.0,1870.0,1870.0,0.0,1870.0,1870.0,1870.0,1870.0,0.0
2025-04-22 15:10:00,1868.03,1868.03,1868.03,1868.03,100.0,1868.03,1868.03,1868.03,1868.03,100.0
2025-04-22 15:15:00,1868.03,1868.03,1868.03,1868.03,0.0,1868.03,1868.03,1868.03,1868.03,0.0
2025-04-22 15:20:00,1868.03,1868.03,1868.03,1868.03,0.0,1868.03,1868.03,1868.03,1868.03,0.0
2025-04-22 15:25:00,1866.04,1866.04,1866.04,1866.04,100.0,1866.04,1866.04,1866.04,1866.04,100.0
2025-04-22 15:30:00,1866.04,1866.04,1866.04,1866.04,0.0,1866.04,1866.04,1866.04,1866.04,0.0
2025-04-22 15:35:00,1866.04,1866.04,1866.04,1866.04,0.0,1866.04,1866.04,1866.04,1866.04,0.0
2025-04-22 15:40:00,1871.09,1874.62,1871.09,1874.62,300.0,1871.09,1874.62,1871.09,1874.62,300.0
2025-04-22 15:45:00,1874.62,1874.62,1874.62,1874.62,0.0,1874.62,1874.62,1874.62,1874.62,0.0
2025-04-22 15:50:00,1876.76,1876.76,1872.91,1875.0,1433.0,1876.76,1876.76,1872.91,1875.0,1433.0
2025-04-22 15:55:00,1874.82,1876.65,1872.36,1872.36,3695.0,1874.82,1876.65,1872.36,1872.36,3695.0
2025-04-23 09:30:00,1943.12,1944.0,1943.12,1944.0,2230.0,1943.12,1944.0,1943.12,1944.0,2230.0
2025-04-23 09:35:00,1939.31,1941.14,1939.31,1941.14,1090.0,1939.31,1941.14,1939.31,1941.14,1090.0
2025-04-23 09:40:00,1941.14,1941.14,1941.14,1941.14,0.0,1941.14,1941.14,1941.14,1941.14,0.0
2025-04-23 09:45:00,1950.82,1958.99,1950.82,1955.35,600.0,1950.82,1958.99,1950.82,1955.35,600.0
2025-04-23 09:50:00,1955.35,1955.35,1955.35,1955.35,0.0,1955.35,1955.35,1955.35,1955.35,0.0
2025-04-23 09:55:00,1955.35,1955.35,1955.35,1955.35,0.0,1955.35,1955.35,1955.35,1955.35,0.0
2025-04-23 10:00:00,1938.04,1940.09,1936.8,1936.81,1542.0,1938.04,1940.09,1936.8,1936.81,1542.0
2025-04-23 10:05:00,1936.81,1936.81,1936.81,1936.81,0.0,1936.81,1936.81,1936.81,1936.81,0.0
2025-04-23 10:10:00,1946.37,1946.37,1940.3,1940.3,300.0,1946.37,1946.37,1940.3,1940.3,300.0
2025-04-23 10:15:00,1937.48,1940.07,1937.47,1940.07,500.0,1937.48,1940.07,1937.47,1940.07,500.0
2025-04-23 10:20:00,1940.0,1940.0,1940.0,1940.0,100.0,1940.0,1940.0,1940.0,1940.0,100.0
2025-04-23 10:25:00,1945.57,1945.57,1941.31,1941.31,200.0,1945.57,1945.57,1941.31,1941.31,200.0
2025-04-23 10:30:00,1941.31,1941.31,1941.31,1941.31,0.0,1941.31,1941.31,1941.31,1941.31,0.0
2025-04-23 10:35:00,1947.16,1952.49,1945.55,1945.56,519.0,1947.16,1952.49,1945.55,1945.56,519.0
2025-04-23 10:40:00,1948.73,1952.5,1948.73,1952.5,1547.0,1948.73,1952.5,1948.73,1952.5,1547.0
2025-04-23 10:45:00,1958.19,1965.0,1958.19,1961.29,4102.0,1958.19,1965.0,1958.19,1961.29,4102.0
2025-04-23 10:50:00,1950.04,1950.04,1950.04,1950.04,100.0,1950.04,1950.04,1950.04,1950.04,100.0
2025-04-23 10:55:00,1963.16,1963.16,1960.98,1960.98,200.0,1963.16,1963.16,1960.98,1960.98,200.0
2025-04-23 11:00:00,1962.07,1964.02,1962.07,1963.69,1110.0,1962.07,1964.02,1962.07,1963.69,1110.0
2025-04-23 11:05:00,1960.0,1960.0,1960.0,1960.0,200.0,1960.0,1960.0,1960.0,1960.0,200.0
2025-04-23 11:10:00,1959.01,1959.01,1953.09,1953.09,200.0,1959.01,1959.01,1953.09,1953.09,200.0
2025-04-23 11:15:00,1964.59,1965.2,1960.66,1965.2,964.0,1964.59,1965.2,1960.66,1965.2,964.0
2025-04-23 11:20:00,1966.38,1971.12,1953.46,1960.0,2500.0,1966.38,1971.12,1953.46,1960.0,2500.0
2025-04-23 11:25:00,1960.0,1961.9,1948.39,1959.54,1600.0,1960.0,1961.9,1948.39,1959.54,1600.0
2025-04-23 11:30:00,1956.6,1960.0,1956.6,1960.0,200.0,1956.6,1960.0,1956.6,1960.0,200.0
2025-04-23 11:35:00,1963.64,1963.64,1955.73,1959.68,603.0,1963.64,1963.64,1955.73,1959.68,603.0
2025-04-23 11:40:00,1957.54,1958.39,1957.53,1958.37,300.0,1957.54,1958.39,1957.53,1958.37,300.0
2025-04-23 11:45:00,1950.0,1950.0,1949.64,1950.0,900.0,1950.0,1950.0,1949.64,1950.0,900.0
2025-04-23 11:50:00,1949.23,1950.0,1946.71,1947.89,1900.0,1949.23,1950.0,1946.71,1947.89,1900.0
2025-04-23 11:55:00,1947.89,1947.89,1947.89,1947.89,0.0,1947.89,1947.89,1947.89,1947.89,0.0
2025-04-23 12:00:00,1944.86,1944.86,1943.16,1943.16,200.0,1944.86,1944.86,1943.16,1943.16,200.0
2025-04-23 12:05:00,1943.16,1943.16,1943.16,1943.16,0.0,1943.16,1943.16,1943.16,1943.16,0.0
2025-04-23 12:10:00,1943.16,1943.16,1943.16,1943.16,0.0,1943.16,1943.16,1943.16,1943.16,0.0
2025-04-23 12:15:00,1928.14,1928.14,1928.14,1928.14,100.0,1928.14,1928.14,1928.14,1928.14,100.0
2025-04-23 12:20:00,1921.05,1921.05,1921.05,1921.05,518.0,1921.05,1921.05,1921.05,1921.05,518.0
2025-04-23 12:25:00,1919.82,1919.82,1919.82,1919.82,100.0,1919.82,1919.82,1919.82,1919.82,100.0
2025-04-23 12:30:00,1928.34,1930.21,1928.34,1930.21,629.0,1928.34,1930.21,1928.34,1930.21,629.0
2025-04-23 12:35:00,1930.21,1930.21,1930.21,1930.21,0.0,1930.21,1930.21,1930.21,1930.21,0.0
2025-04-23 12:40:00,1931.16,1932.12,1931.16,1932.12,200.0,1931.16,1932.12,1931.16,1932.12,200.0
2025-04-23 12:45:00,1932.12,1932.12,1932.12,1932.12,0.0,1932.12,1932.12,1932.12,1932.12,0.0
2025-04-23 12:50:00,1930.99,1930.99,1930.98,1930.99,100.0,1930.99,1930.99,1930.98,1930.99,100.0
2025-04-23 12:55:00,1930.99,1930.99,1930.99,1930.99,0.0,1930.99,1930.99,1930.99,1930.99,0.0
2025-04-23 13:00:00,1931.64,1932.1,1931.64,1932.1,200.0,1931.64,1932.1,1931.64,1932.1,200.0
2025-04-23 13:05:00,1941.54,1941.54,1939.88,1939.88,212.0,1941.54,1941.54,1939.88,1939.88,212.0
2025-04-23 13:10:00,1939.88,1939.88,1939.88,1939.88,0.0,1939.88,1939.88,1939.88,1939.88,0.0
2025-04-23 13:15:00,1945.26,1945.26,1945.26,1945.26,100.0,1945.26,1945.26,1945.26,1945.26,100.0
2025-04-23 13:20:00,1945.26,1945.26,1945.26,1945.26,0.0,1945.26,1945.26,1945.26,1945.26,0.0
2025-04-23 13:25:00,1945.26,1945.26,1945.25,1945.26,248.0,1945.26,1945.26,1945.25,1945.26,248.0
2025-04-23 13:30:00,1938.45,1938.45,1938.44,1938.45,100.0,1938.45,1938.45,1938.44,1938.45,100.0
2025-04-23 13:35:00,1934.2,1934.44,1934.2,1934.44,200.0,1934.2,1934.44,1934.2,1934.44,200.0
2025-04-23 13:40:00,1930.2,1930.2,1930.2,1930.2,100.0,1930.2,1930.2,1930.2,1930.2,100.0
2025-04-23 13:45:00,1930.2,1930.2,1930.2,1930.2,0.0,1930.2,1930.2,1930.2,1930.2,0.0
2025-04-23 13:50:00,1930.2,1930.2,1930.2,1930.2,0.0,1930.2,1930.2,1930.2,1930.2,0.0
2025-04-23 13:55:00,1936.38,1937.12,1936.38,1937.12,200.0,1936.38,1937.12,1936.38,1937.12,200.0
2025-04-23 14:00:00,1936.19,1936.19,1933.0,1933.0,200.0,1936.19,1936.19,1933.0,1933.0,200.0
2025-04-23 14:05:00,1933.0,1933.0,1933.0,1933.0,0.0,1933.0,1933.0,1933.0,1933.0,0.0
2025-04-23 14:10:00,1935.79,1936.69,1935.79,1936.69,200.0,1935.79,1936.69,1935.79,1936.69,200.0
2025-04-23 14:15:00,1936.69,1936.69,1936.69,1936.69,0.0,1936.69,1936.69,1936.69,1936.69,0.0
2025-04-23 14:20:00,1936.69,1936.69,1936.69,1936.69,0.0,1936.69,1936.69,1936.69,1936.69,0.0
2025-04-23 14:25:00,1932.08,1934.43,1932.08,1934.42,200.0,1932.08,1934.43,1932.08,1934.42,200.0
2025-04-23 14:30:00,1930.01,1930.01,1930.01,1930.01,112.0,1930.01,1930.01,1930.01,1930.01,112.0
2025-04-23 14:35:00,1930.01,1930.01,1930.01,1930.01,0.0,1930.01,1930.01,1930.01,1930.01,0.0
2025-04-23 14:40:00,1930.01,1930.01,1930.01,1930.01,0.0,1930.01,1930.01,1930.01,1930.01,0.0
2025-04-23 14:45:00,1924.31,1924.31,1924.31,1924.31,100.0,1924.31,1924.31,1924.31,1924.31,100.0
2025-04-23 14:50:00,1925.08,1925.08,1925.08,1925.08,100.0,1925.08,1925.08,1925.08,1925.08,100.0
2025-04-23 14:55:00,1930.2,1930.2,1926.11,1926.11,200.0,1930.2,1930.2,1926.11,1926.11,200.0
2025-04-23 15:00:00,1926.11,1926.11,1926.11,1926.11,0.0,1926.11,1926.11,1926.11,1926.11,0.0
2025-04-23 15:05:00,1926.11,1926.11,1926.11,1926.11,0.0,1926.11,1926.11,1926.11,1926.11,0.0
2025-04-23 15:10:00,1926.11,1926.11,1926.11,1926.11,0.0,1926.11,1926.11,1926.11,1926.11,0.0
2025-04-23 15:15:00,1924.02,1925.18,1922.86,1922.86,300.0,1924.02,1925.18,1922.86,1922.86,300.0
2025-04-23 15:20:00,1920.78,1920.99,1919.61,1919.61,300.0,1920.78,1920.99,1919.61,1919.61,300.0
2025-04-23 15:25:00,1921.91,1922.58,1921.91,1922.58,306.0,1921.91,1922.58,1921.91,1922.58,306.0
2025-04-23 15:30:00,1922.58,1922.58,1922.58,1922.58,0.0,1922.58,1922.58,1922.58,1922.58,0.0
2025-04-23 15:35:00,1919.8,1923.43,1919.0,1923.43,490.0,1919.8,1923.43,1919.0,1923.43,490.0
2025-04-23 15:40:00,1923.1,1923.1,1921.48,1921.49,200.0,1923.1,1923.1,1921.48,1921.49,200.0
2025-04-23 15:45:00,1920.35,1922.42,1920.35,1921.52,843.0,1920.35,1922.42,1920.35,1921.52,843.0
2025-04-23 15:50:00,1924.95,1933.71,1922.43,1932.07,1821.0,1924.95,1933.71,1922.43,1932.07,1821.0
2025-04-23 15:55:00,1928.55,1928.55,1923.56,1925.14,1259.0,1928.55,1928.55,1923.56,1925.14,1259.0
2025-04-24 09:30:00,1940.03,1941.48,1940.03,1941.48,1108.0,1940.03,1941.48,1940.03,1941.48,1108.0
2025-04-24 09:35:00,1935.14,1935.15,1922.01,1924.41,640.0,1935.14,1935.15,1922.01,1924.41,640.0
2025-04-24 09:40:00,1936.9,1940.0,1929.23,1929.24,2024.0,1936.9,1940.0,1929.23,1929.24,2024.0
2025-04-24 09:45:00,1940.13,1940.13,1932.5,1932.51,614.0,1940.13,1940.13,1932.5,1932.51,614.0
2025-04-24 09:50:00,1932.51,1932.51,1932.51,1932.51,0.0,1932.51,1932.51,1932.51,1932.51,0.0
2025-04-24 09:55:00,1931.13,1931.13,1931.13,1931.13,100.0,1931.13,1931.13,1931.13,1931.13,100.0
2025-04-24 10:00:00,1937.36,1938.19,1927.14,1927.14,2973.0,1937.36,1938.19,1927.14,1927.14,2973.0
2025-04-24 10:05:00,1937.5,1937.67,1937.5,1937.5,400.0,1937.5,1937.67,1937.5,1937.5,400.0
2025-04-24 10:10:00,1931.37,1931.37,1931.18,1931.18,200.0,1931.37,1931.37,1931.18,1931.18,200.0
2025-04-24 10:15:00,1933.28,1933.28,1924.51,1926.05,449.0,1933.28,1933.28,1924.51,1926.05,449.0
2025-04-24 10:20:00,1932.99,1933.5,1932.79,1932.8,400.0,1932.99,1933.5,1932.79,1932.8,400.0
2025-04-24 10:25:00,1933.34,1933.34,1930.57,1930.58,300.0,1933.34,1933.34,1930.57,1930.58,300.0
2025-04-24 10:30:00,1933.1,1933.1,1930.03,1932.9,831.0,1933.1,1933.1,1930.03,1932.9,831.0
2025-04-24 10:35:00,1935.89,1935.89,1935.89,1935.89,100.0,1935.89,1935.89,1935.89,1935.89,100.0
2025-04-24 10:40:00,1935.89,1935.89,1935.89,1935.89,0.0,1935.89,1935.89,1935.89,1935.89,0.0
2025-04-24 10:45:00,1931.39,1931.4,1929.06,1929.06,200.0,1931.39,1931.4,1929.06,1929.06,200.0
2025-04-24 10:50:00,1932.59,1932.59,1927.17,1928.5,1264.0,1932.59,1932.59,1927.17,1928.5,1264.0
2025-04-24 10:55:00,1928.5,1928.5,1928.5,1928.5,0.0,1928.5,1928.5,1928.5,1928.5,0.0
2025-04-24 11:00:00,1932.79,1932.79,1932.78,1932.79,128.0,1932.79,1932.79,1932.78,1932.79,128.0
2025-04-24 11:05:00,1932.79,1932.79,1932.79,1932.79,0.0,1932.79,1932.79,1932.79,1932.79,0.0
2025-04-24 11:10:00,1943.67,1944.48,1943.67,1944.01,1800.0,1943.67,1944.48,1943.67,1944.01,1800.0
2025-04-24 11:15:00,1944.99,1945.27,1944.92,1944.92,400.0,1944.99,1945.27,1944.92,1944.92,400.0
2025-04-24 11:20:00,1943.57,1943.57,1931.74,1933.46,1720.0,1943.57,1943.57,1931.74,1933.46,1720.0
2025-04-24 11:25:00,1937.07,1937.07,1937.07,1937.07,100.0,1937.07,1937.07,1937.07,1937.07,100.0
2025-04-24 11:30:00,1937.07,1937.07,1937.07,1937.07,0.0,1937.07,1937.07,1937.07,1937.07,0.0
2025-04-24 11:35:00,1935.74,1935.74,1935.73,1935.74,100.0,1935.74,1935.74,1935.73,1935.74,100.0
2025-04-24 11:40:00,1935.74,1935.74,1935.74,1935.74,0.0,1935.74,1935.74,1935.74,1935.74,0.0
2025-04-24 11:45:00,1937.09,1938.51,1937.09,1938.51,200.0,1937.09,1938.51,1937.09,1938.51,200.0
2025-04-24 11:50:00,1941.69,1942.1,1941.68,1942.1,205.0,1941.69,1942.1,1941.68,1942.1,205.0
2025-04-24 11:55:00,1939.25,1939.25,1937.66,1937.67,200.0,1939.25,1939.25,1937.66,1937.67,200.0
2025-04-24 12:00:00,1937.67,1937.67,1937.67,1937.67,0.0,1937.67,1937.67,1937.67,1937.67,0.0
2025-04-24 12:05:00,1937.93,1937.93,1937.93,1937.93,100.0,1937.93,1937.93,1937.93,1937.93,100.0
2025-04-24 12:10:00,1937.06,1937.06,1937.05,1937.06,100.0,1937.06,1937.06,1937.05,1937.06,100.0
2025-04-24 12:15:00,1942.1,1942.1,1939.16,1942.1,1131.0,1942.1,1942.1,1939.16,1942.1,1131.0
2025-04-24 12:20:00,1942.1,1948.0,1942.1,1946.77,1842.0,1942.1,1948.0,1942.1,1946.77,1842.0
2025-04-24 12:25:00,1948.99,1948.99,1948.99,1948.99,100.0,1948.99,1948.99,1948.99,1948.99,100.0
2025-04-24 12:30:00,1948.07,1948.07,1947.71,1947.72,260.0,1948.07,1948.07,1947.71,1947.72,260.0
2025-04-24 12:35:00,1947.72,1947.72,1947.72,1947.72,0.0,1947.72,1947.72,1947.72,1947.72,0.0
2025-04-24 12:40:00,1944.64,1944.65,1944.64,1944.64,100.0,1944.64,1944.65,1944.64,1944.64,100.0
2025-04-24 12:45:00,1943.02,1943.02,1943.02,1943.02,100.0,1943.02,1943.02,1943.02,1943.02,100.0
2025-04-24 12:50:00,1942.81,1942.81,1940.9,1940.9,200.0,1942.81,1942.81,1940.9,1940.9,200.0
2025-04-24 12:55:00,1940.21,1943.92,1940.21,1940.75,300.0,1940.21,1943.92,1940.21,1940.75,300.0
2025-04-24 13:00:00,1941.55,1941.55,1941.55,1941.55,100.0,1941.55,1941.55,1941.55,1941.55,100.0
2025-04-24 13:05:00,1941.55,1941.55,1941.55,1941.55,0.0,1941.55,1941.55,1941.55,1941.55,0.0
2025-04-24 13:10:00,1938.99,1938.99,1938.98,1938.99,100.0,1938.99,1938.99,1938.98,1938.99,100.0
2025-04-24 13:15:00,1938.99,1938.99,1938.98,1938.99,100.0,1938.99,1938.99,1938.98,1938.99,100.0
2025-04-24 13:20:00,1939.45,1939.45,1939.44,1939.45,100.0,1939.45,1939.45,1939.44,1939.45,100.0
2025-04-24 13:25:00,1939.45,1939.45,1939.45,1939.45,0.0,1939.45,1939.45,1939.45,1939.45,0.0
2025-04-24 13:30:00,1941.88,1941.88,1939.62,1939.63,258.0,1941.88,1941.88,1939.62,1939.63,258.0
2025-04-24 13:35:00,1939.63,1939.63,1939.63,1939.63,0.0,1939.63,1939.63,1939.63,1939.63,0.0
2025-04-24 13:40:00,1939.63,1939.63,1939.63,1939.63,0.0,1939.63,1939.63,1939.63,1939.63,0.0
2025-04-24 13:45:00,1939.63,1939.63,1939.63,1939.63,0.0,1939.63,1939.63,1939.63,1939.63,0.0
2025-04-24 13:50:00,1939.77,1939.77,1939.77,1939.77,100.0,1939.77,1939.77,1939.77,1939.77,100.0
2025-04-24 13:55:00,1939.5,1939.5,1938.77,1938.77,200.0,1939.5,1939.5,1938.77,1938.77,200.0
2025-04-24 14:00:00,1938.77,1938.77,1938.77,1938.77,0.0,1938.77,1938.77,1938.77,1938.77,0.0
2025-04-24 14:05:00,1938.95,1939.4,1932.8,1932.8,1600.0,1938.95,1939.4,1932.8,1932.8,1600.0
2025-04-24 14:10:00,1929.68,1935.67,1929.68,1935.67,311.0,1929.68,1935.67,1929.68,1935.67,311.0
2025-04-24 14:15:00,1935.67,1935.67,1935.67,1935.67,0.0,1935.67,1935.67,1935.67,1935.67,0.0
2025-04-24 14:20:00,1936.65,1936.65,1936.65,1936.65,100.0,1936.65,1936.65,1936.65,1936.65,100.0
2025-04-24 14:25:00,1936.65,1936.65,1936.65,1936.65,0.0,1936.65,1936.65,1936.65,1936.65,0.0
2025-04-24 14:30:00,1943.05,1943.05,1943.05,1943.05,100.0,1943.05,1943.05,1943.05,1943.05,100.0
2025-04-24 14:35:00,1943.05,1943.05,1943.05,1943.05,0.0,1943.05,1943.05,1943.05,1943.05,0.0
2025-04-24 14:40:00,1944.8,1944.8,1944.8,1944.8,100.0,1944.8,1944.8,1944.8,1944.8,100.0
2025-04-24 14:45:00,1944.46,1949.09,1944.45,1949.09,200.0,1944.46,1949.09,1944.45,1949.09,200.0
2025-04-24 14:50:00,1950.07,1951.93,1948.24,1948.24,1067.0,1950.07,1951.93,1948.24,1948.24,1067.0
2025-04-24 14:55:00,1948.24,1948.24,1948.24,1948.24,0.0,1948.24,1948.24,1948.24,1948.24,0.0
2025-04-24 15:00:00,1946.06,1946.06,1942.95,1942.95,200.0,1946.06,1946.06,1942.95,1942.95,200.0
2025-04-24 15:05:00,1942.95,1942.95,1942.95,1942.95,0.0,1942.95,1942.95,1942.95,1942.95,0.0
2025-04-24 15:10:00,1940.75,1940.75,1940.74,1940.75,100.0,1940.75,1940.75,1940.74,1940.75,100.0
2025-04-24 15:15:00,1940.58,1940.58,1936.63,1937.82,1400.0,1940.58,1940.58,1936.63,1937.82,1400.0
2025-04-24 15:20:00,1932.69,1934.48,1932.24,1934.48,300.0,1932.69,1934.48,1932.24,1934.48,300.0
2025-04-24 15:25:00,1932.17,1932.17,1929.53,1929.54,200.0,1932.17,1932.17,1929.53,1929.54,200.0
2025-04-24 15:30:00,1931.5,1931.5,1928.86,1929.67,700.0,1931.5,1931.5,1928.86,1929.67,700.0
2025-04-24 15:35:00,1928.0,1936.67,1926.33,1935.38,1300.0,1928.0,1936.67,1926.33,1935.38,1300.0
2025-04-24 15:40:00,1932.06,1936.29,1931.53,1936.28,1872.0,1932.06,1936.29,1931.53,1936.28,1872.0
2025-04-24 15:45:00,1933.11,1934.94,1933.1,1933.54,626.0,1933.11,1934.94,1933.1,1933.54,626.0
2025-04-24 15:50:00,1932.97,1941.82,1932.97,1941.65,1219.0,1932.97,1941.82,1932.97,1941.65,1219.0
2025-04-24 15:55:00,1941.65,1941.65,1933.38,1933.38,4598.0,1941.65,1941.65,1933.38,1933.38,4598.0
2025-04-25 09:30:00,1933.14,1946.84,1900.0,1932.03,1983.0,1933.14,1946.84,1900.0,1932.03,1983.0
2025-04-25 09:35:00,1919.55,1919.55,1919.54,1919.55,100.0,1919.55,1919.55,1919.54,1919.55,100.0
2025-04-25 09:40:00,1919.55,1919.55,1919.55,1919.55,0.0,1919.55,1919.55,1919.55,1919.55,0.0
2025-04-25 09:45:00,1911.2,1913.52,1905.01,1905.43,402.0,1911.2,1913.52,1905.01,1905.43,402.0
2025-04-25 09:50:00,1897.0,1904.6,1885.62,1904.6,3855.0,1897.0,1904.6,1885.62,1904.6,3855.0
2025-04-25 09:55:00,1908.25,1918.57,1908.25,1918.57,300.0,1908.25,1918.57,1908.25,1918.57,300.0
2025-04-25 10:00:00,1918.57,1918.57,1918.57,1918.57,0.0,1918.57,1918.57,1918.57,1918.57,0.0
2025-04-25 10:05:00,1915.46,1930.28,1915.45,1928.42,748.0,1915.46,1930.28,1915.45,1928.42,748.0
2025-04-25 10:10:00,1920.72,1920.72,1920.71,1920.72,128.0,1920.72,1920.72,1920.71,1920.72,128.0
2025-04-25 10:15:00,1921.23,1921.23,1916.6,1916.6,300.0,1921.23,1921.23,1916.6,1916.6,300.0
2025-04-25 10:20:00,1924.79,1924.79,1911.95,1911.95,591.0,1924.79,1924.79,1911.95,1911.95,591.0
2025-04-25 10:25:00,1927.49,1927.49,1927.48,1927.49,125.0,1927.49,1927.49,1927.48,1927.49,125.0
2025-04-25 10:30:00,1919.62,1919.63,1915.0,1915.0,1004.0,1919.62,1919.63,1915.0,1915.0,1004.0
2025-04-25 10:35:00,1915.37,1915.37,1915.36,1915.37,1596.0,1915.37,1915.37,1915.36,1915.37,1596.0
2025-04-25 10:40:00,1914.59,1914.59,1914.41,1914.41,600.0,1914.59,1914.59,1914.41,1914.41,600.0
2025-04-25 10:45:00,1914.41,1917.85,1914.41,1917.85,284.0,1914.41,1917.85,1914.41,1917.85,284.0
2025-04-25 10:50:00,1923.06,1925.03,1920.03,1920.75,486.0,1923.06,1925.03,1920.03,1920.75,486.0
2025-04-25 10:55:00,1925.51,1929.08,1923.1,1929.08,1117.0,1925.51,1929.08,1923.1,1929.08,1117.0
2025-04-25 11:00:00,1928.98,1929.56,1922.51,1926.99,2918.0,1928.98,1929.56,1922.51,1926.99,2918.0
2025-04-25 11:05:00,1926.99,1926.99,1926.99,1926.99,0.0,1926.99,1926.99,1926.99,1926.99,0.0
2025-04-25 11:10:00,1929.96,1931.94,1929.0,1931.94,807.0,1929.96,1931.94,1929.0,1931.94,807.0
2025-04-25 11:15:00,1931.94,1931.94,1931.94,1931.94,0.0,1931.94,1931.94,1931.94,1931.94,0.0
2025-04-25 11:20:00,1931.92,1933.73,1931.92,1933.73,200.0,1931.92,1933.73,1931.92,1933.73,200.0
2025-04-25 11:25:00,1937.99,1948.37,1937.99,1942.2,800.0,1937.99,1948.37,1937.99,1942.2,800.0
2025-04-25 11:30:00,1942.2,1942.2,1942.2,1942.2,0.0,1942.2,1942.2,1942.2,1942.2,0.0
2025-04-25 11:35:00,1942.2,1942.2,1942.2,1942.2,0.0,1942.2,1942.2,1942.2,1942.2,0.0
2025-04-25 11:40:00,1934.39,1934.4,1934.39,1934.39,200.0,1934.39,1934.4,1934.39,1934.39,200.0
2025-04-25 11:45:00,1934.39,1934.39,1934.39,1934.39,0.0,1934.39,1934.39,1934.39,1934.39,0.0
2025-04-25 11:50:00,1937.82,1937.82,1937.82,1937.82,100.0,1937.82,1937.82,1937.82,1937.82,100.0
2025-04-25 11:55:00,1937.82,1937.82,1937.82,1937.82,0.0,1937.82,1937.82,1937.82,1937.82,0.0
2025-04-25 12:00:00,1939.59,1939.6,1938.76,1938.76,711.0,1939.59,1939.6,1938.76,1938.76,711.0
2025-04-25 12:05:00,1934.68,1934.68,1934.67,1934.68,100.0,1934.68,1934.68,1934.67,1934.68,100.0
2025-04-25 12:10:00,1935.05,1935.06,1935.05,1935.05,100.0,1935.05,1935.06,1935.05,1935.05,100.0
2025-04-25 12:15:00,1935.05,1935.05,1935.05,1935.05,0.0,1935.05,1935.05,1935.05,1935.05,0.0
2025-04-25 12:20:00,1938.25,1940.52,1938.25,1940.52,200.0,1938.25,1940.52,1938.25,1940.52,200.0
2025-04-25 12:25:00,1940.52,1940.52,1940.52,1940.52,0.0,1940.52,1940.52,1940.52,1940.52,0.0
2025-04-25 12:30:00,1940.52,1940.52,1940.52,1940.52,0.0,1940.52,1940.52,1940.52,1940.52,0.0
2025-04-25 12:35:00,1940.52,1940.52,1940.52,1940.52,0.0,1940.52,1940.52,1940.52,1940.52,0.0
2025-04-25 12:40:00,1946.09,1946.09,1946.08,1946.09,100.0,1946.09,1946.09,1946.08,1946.09,100.0
2025-04-25 12:45:00,1942.33,1942.33,1942.33,1942.33,100.0,1942.33,1942.33,1942.33,1942.33,100.0
2025-04-25 12:50:00,1945.45,1945.45,1945.44,1945.45,113.0,1945.45,1945.45,1945.44,1945.45,113.0
2025-04-25 12:55:00,1946.02,1950.02,1946.02,1950.02,254.0,1946.02,1950.02,1946.02,1950.02,254.0
2025-04-25 13:00:00,1949.61,1949.61,1941.44,1941.44,1100.0,1949.61,1949.61,1941.44,1941.44,1100.0
2025-04-25 13:05:00,1941.4,1943.32,1941.4,1943.32,200.0,1941.4,1943.32,1941.4,1943.32,200.0
2025-04-25 13:10:00,1943.32,1943.32,1943.32,1943.32,0.0,1943.32,1943.32,1943.32,1943.32,0.0
2025-04-25 13:15:00,1943.32,1943.32,1943.32,1943.32,0.0,1943.32,1943.32,1943.32,1943.32,0.0
2025-04-25 13:20:00,1942.0,1942.0,1940.87,1940.87,359.0,1942.0,1942.0,1940.87,1940.87,359.0
2025-04-25 13:25:00,1940.87,1941.08,1938.38,1940.59,900.0,1940.87,1941.08,1938.38,1940.59,900.0
2025-04-25 13:30:00,1938.15,1938.15,1938.0,1938.0,300.0,1938.15,1938.15,1938.0,1938.0,300.0
2025-04-25 13:35:00,1934.01,1934.01,1930.31,1930.31,200.0,1934.01,1934.01,1930.31,1930.31,200.0
2025-04-25 13:40:00,1931.44,1936.23,1931.44,1935.6,560.0,1931.44,1936.23,1931.44,1935.6,560.0
2025-04-25 13:45:00,1932.47,1932.47,1932.47,1932.47,100.0,1932.47,1932.47,1932.47,1932.47,100.0
2025-04-25 13:50:00,1938.4,1938.4,1938.4,1938.4,206.0,1938.4,1938.4,1938.4,1938.4,206.0
2025-04-25 13:55:00,1934.42,1934.42,1934.42,1934.42,100.0,1934.42,1934.42,1934.42,1934.42,100.0
2025-04-25 14:00:00,1934.42,1934.42,1934.42,1934.42,0.0,1934.42,1934.42,1934.42,1934.42,0.0
2025-04-25 14:05:00,1934.72,1938.0,1932.97,1938.0,726.0,1934.72,1938.0,1932.97,1938.0,726.0
2025-04-25 14:10:00,1939.24,1939.25,1934.51,1936.58,400.0,1939.24,1939.25,1934.51,1936.58,400.0
2025-04-25 14:15:00,1936.58,1936.58,1936.58,1936.58,0.0,1936.58,1936.58,1936.58,1936.58,0.0
2025-04-25 14:20:00,1939.25,1939.25,1936.76,1938.63,658.0,1939.25,1939.25,1936.76,1938.63,658.0
2025-04-25 14:25:00,1939.37,1939.37,1936.36,1936.36,200.0,1939.37,1939.37,1936.36,1936.36,200.0
2025-04-25 14:30:00,1939.88,1939.88,1939.87,1939.88,100.0,1939.88,1939.88,1939.87,1939.88,100.0
2025-04-25 14:35:00,1939.88,1939.88,1939.88,1939.88,0.0,1939.88,1939.88,1939.88,1939.88,0.0
2025-04-25 14:40:00,1942.0,1943.9,1941.99,1943.9,535.0,1942.0,1943.9,1941.99,1943.9,535.0
2025-04-25 14:45:00,1943.27,1943.27,1938.58,1939.49,547.0,1943.27,1943.27,1938.58,1939.49,547.0
2025-04-25 14:50:00,1940.05,1940.05,1935.02,1938.79,416.0,1940.05,1940.05,1935.02,1938.79,416.0
2025-04-25 14:55:00,1939.04,1945.84,1939.03,1945.84,600.0,1939.04,1945.84,1939.03,1945.84,600.0
2025-04-25 15:00:00,1944.21,1944.21,1944.21,1944.21,100.0,1944.21,1944.21,1944.21,1944.21,100.0
2025-04-25 15:05:00,1945.09,1945.09,1945.08,1945.09,100.0,1945.09,1945.09,1945.08,1945.09,100.0
2025-04-25 15:10:00,1944.38,1946.75,1943.53,1946.75,800.0,1944.38,1946.75,1943.53,1946.75,800.0
2025-04-25 15:15:00,1951.86,1953.65,1950.38,1950.69,1257.0,1951.86,1953.65,1950.38,1950.69,1257.0
2025-04-25 15:20:00,1955.16,1955.16,1948.03,1950.85,1100.0,1955.16,1955.16,1948.03,1950.85,1100.0
2025-04-25 15:25:00,1947.97,1949.95,1946.22,1949.95,800.0,1947.97,1949.95,1946.22,1949.95,800.0
2025-04-25 15:30:00,1947.61,1948.68,1943.29,1947.36,1300.0,1947.61,1948.68,1943.29,1947.36,1300.0
2025-04-25 15:35:00,1949.19,1953.26,1949.19,1953.26,200.0,1949.19,1953.26,1949.19,1953.26,200.0
2025-04-25 15:40:00,1950.82,1951.28,1950.82,1951.28,200.0,1950.82,1951.28,1950.82,1951.28,200.0
2025-04-25 15:45:00,1952.64,1952.65,1949.1,1950.23,303.0,1952.64,1952.65,1949.1,1950.23,303.0
2025-04-25 15:50:00,1950.3,1956.26,1950.09,1956.26,902.0,1950.3,1956.26,1950.09,1956.26,902.0
2025-04-25 15:55:00,1953.38,1956.75,1951.79,1951.79,2791.0,1953.38,1956.75,1951.79,1951.79,2791.0
2025-04-28 09:30:00,1952.0,1952.0,1952.0,1952.0,665.0,1952.0,1952.0,1952.0,1952.0,665.0
2025-04-28 09:35:00,1947.8,1949.0,1947.8,1947.8,300.0,1947.8,1949.0,1947.8,1947.8,300.0
2025-04-28 09:40:00,1955.74,1955.75,1955.74,1955.74,100.0,1955.74,1955.75,1955.74,1955.74,100.0
2025-04-28 09:45:00,1955.74,1955.74,1955.74,1955.74,0.0,1955.74,1955.74,1955.74,1955.74,0.0
2025-04-28 09:50:00,1955.74,1955.74,1955.74,1955.74,0.0,1955.74,1955.74,1955.74,1955.74,0.0
2025-04-28 09:55:00,1945.28,1945.28,1934.41,1934.41,390.0,1945.28,1945.28,1934.41,1934.41,390.0
2025-04-28 10:00:00,1934.41,1934.41,1934.41,1934.41,0.0,1934.41,1934.41,1934.41,1934.41,0.0
2025-04-28 10:05:00,1944.99,1945.0,1936.94,1936.94,200.0,1944.99,1945.0,1936.94,1936.94,200.0
2025-04-28 10:10:00,1936.94,1936.94,1936.94,1936.94,0.0,1936.94,1936.94,1936.94,1936.94,0.0
2025-04-28 10:15:00,1941.6,1946.25,1941.59,1941.59,704.0,1941.6,1946.25,1941.59,1941.59,704.0
2025-04-28 10:20:00,1945.64,1946.17,1941.36,1941.36,400.0,1945.64,1946.17,1941.36,1941.36,400.0
2025-04-28 10:25:00,1939.58,1939.58,1938.79,1938.79,211.0,1939.58,1939.58,1938.79,1938.79,211.0
2025-04-28 10:30:00,1936.0,1936.0,1936.0,1936.0,499.0,1936.0,1936.0,1936.0,1936.0,499.0
2025-04-28 10:35:00,1933.56,1941.79,1933.56,1941.79,1443.0,1933.56,1941.79,1933.56,1941.79,1443.0
2025-04-28 10:40:00,1941.79,1941.79,1935.0,1938.54,1519.0,1941.79,1941.79,1935.0,1938.54,1519.0
2025-04-28 10:45:00,1937.91,1941.04,1937.91,1941.04,700.0,1937.91,1941.04,1937.91,1941.04,700.0
2025-04-28 10:50:00,1940.23,1940.23,1940.22,1940.23,100.0,1940.23,1940.23,1940.22,1940.23,100.0
2025-04-28 10:55:00,1940.23,1940.23,1940.23,1940.23,0.0,1940.23,1940.23,1940.23,1940.23,0.0
2025-04-28 11:00:00,1945.51,1945.94,1945.0,1945.94,500.0,1945.51,1945.94,1945.0,1945.94,500.0
2025-04-28 11:05:00,1940.1,1940.1,1938.83,1938.83,211.0,1940.1,1940.1,1938.83,1938.83,211.0
2025-04-28 11:10:00,1937.82,1939.6,1937.82,1939.6,300.0,1937.82,1939.6,1937.82,1939.6,300.0
2025-04-28 11:15:00,1942.55,1947.06,1942.55,1943.76,2174.0,1942.55,1947.06,1942.55,1943.76,2174.0
2025-04-28 11:20:00,1942.43,1942.43,1938.76,1938.77,200.0,1942.43,1942.43,1938.76,1938.77,200.0
2025-04-28 11:25:00,1938.77,1938.77,1938.77,1938.77,0.0,1938.77,1938.77,1938.77,1938.77,0.0
2025-04-28 11:30:00,1931.71,1931.71,1931.71,1931.71,100.0,1931.71,1931.71,1931.71,1931.71,100.0
2025-04-28 11:35:00,1928.84,1933.63,1928.84,1933.63,931.0,1928.84,1933.63,1928.84,1933.63,931.0
2025-04-28 11:40:00,1933.63,1933.63,1933.63,1933.63,0.0,1933.63,1933.63,1933.63,1933.63,0.0
2025-04-28 11:45:00,1937.69,1937.74,1937.69,1937.74,200.0,1937.69,1937.74,1937.69,1937.74,200.0
2025-04-28 11:50:00,1941.42,1941.42,1941.42,1941.42,100.0,1941.42,1941.42,1941.42,1941.42,100.0
2025-04-28 11:55:00,1937.66,1939.69,1937.66,1939.56,400.0,1937.66,1939.69,1937.66,1939.56,400.0
2025-04-28 12:00:00,1938.75,1938.85,1933.97,1938.53,1447.0,1938.75,1938.85,1933.97,1938.53,1447.0
2025-04-28 12:05:00,1934.59,1934.59,1933.97,1933.97,720.0,1934.59,1934.59,1933.97,1933.97,720.0
2025-04-28 12:10:00,1934.42,1934.42,1930.87,1930.88,300.0,1934.42,1934.42,1930.87,1930.88,300.0
2025-04-28 12:15:00,1930.83,1930.83,1930.83,1930.83,100.0,1930.83,1930.83,1930.83,1930.83,100.0
2025-04-28 12:20:00,1930.83,1930.83,1930.83,1930.83,0.0,1930.83,1930.83,1930.83,1930.83,0.0
2025-04-28 12:25:00,1926.27,1926.27,1926.27,1926.27,100.0,1926.27,1926.27,1926.27,1926.27,100.0
2025-04-28 12:30:00,1923.23,1925.31,1923.23,1925.31,200.0,1923.23,1925.31,1923.23,1925.31,200.0
2025-04-28 12:35:00,1923.82,1923.82,1921.9,1921.9,200.0,1923.82,1923.82,1921.9,1921.9,200.0
2025-04-28 12:40:00,1924.94,1925.39,1924.93,1925.39,400.0,1924.94,1925.39,1924.93,1925.39,400.0
2025-04-28 12:45:00,1925.72,1926.27,1925.72,1926.27,200.0,1925.72,1926.27,1925.72,1926.27,200.0
2025-04-28 12:50:00,1924.52,1924.52,1924.52,1924.52,100.0,1924.52,1924.52,1924.52,1924.52,100.0
2025-04-28 12:55:00,1926.94,1926.94,1926.58,1926.83,632.0,1926.94,1926.94,1926.58,1926.83,632.0
2025-04-28 13:00:00,1926.83,1926.83,1926.83,1926.83,0.0,1926.83,1926.83,1926.83,1926.83,0.0
2025-04-28 13:05:00,1926.83,1926.83,1926.83,1926.83,0.0,1926.83,1926.83,1926.83,1926.83,0.0
2025-04-28 13:10:00,1922.53,1922.53,1922.53,1922.53,100.0,1922.53,1922.53,1922.53,1922.53,100.0
2025-04-28 13:15:00,1922.53,1922.53,1922.53,1922.53,0.0,1922.53,1922.53,1922.53,1922.53,0.0
2025-04-28 13:20:00,1922.53,1922.53,1922.53,1922.53,0.0,1922.53,1922.53,1922.53,1922.53,0.0
2025-04-28 13:25:00,1921.48,1921.48,1920.09,1920.09,300.0,1921.48,1921.48,1920.09,1920.09,300.0
2025-04-28 13:30:00,1920.09,1920.09,1920.09,1920.09,0.0,1920.09,1920.09,1920.09,1920.09,0.0
2025-04-28 13:35:00,1921.27,1925.46,1921.27,1925.46,400.0,1921.27,1925.46,1921.27,1925.46,400.0
2025-04-28 13:40:00,1928.42,1928.42,1928.42,1928.42,100.0,1928.42,1928.42,1928.42,1928.42,100.0
2025-04-28 13:45:00,1933.62,1933.62,1933.62,1933.62,100.0,1933.62,1933.62,1933.62,1933.62,100.0
2025-04-28 13:50:00,1934.14,1937.31,1934.14,1937.31,300.0,1934.14,1937.31,1934.14,1937.31,300.0
2025-04-28 13:55:00,1937.44,1937.44,1937.43,1937.44,100.0,1937.44,1937.44,1937.43,1937.44,100.0
2025-04-28 14:00:00,1937.44,1937.58,1937.43,1937.58,200.0,1937.44,1937.58,1937.43,1937.58,200.0
2025-04-28 14:05:00,1938.91,1938.91,1938.9,1938.91,100.0,1938.91,1938.91,1938.9,1938.91,100.0
2025-04-28 14:10:00,1934.8,1934.8,1934.8,1934.8,105.0,1934.8,1934.8,1934.8,1934.8,105.0
2025-04-28 14:15:00,1933.3,1933.3,1933.3,1933.3,100.0,1933.3,1933.3,1933.3,1933.3,100.0
2025-04-28 14:20:00,1932.71,1932.71,1932.7,1932.71,100.0,1932.71,1932.71,1932.7,1932.71,100.0
2025-04-28 14:25:00,1936.51,1936.73,1936.51,1936.73,200.0,1936.51,1936.73,1936.51,1936.73,200.0
2025-04-28 14:30:00,1936.08,1937.43,1936.07,1937.43,412.0,1936.08,1937.43,1936.07,1937.43,412.0
2025-04-28 14:35:00,1937.43,1937.43,1937.43,1937.43,0.0,1937.43,1937.43,1937.43,1937.43,0.0
2025-04-28 14:40:00,1937.43,1937.43,1937.43,1937.43,0.0,1937.43,1937.43,1937.43,1937.43,0.0
2025-04-28 14:45:00,1939.12,1939.12,1938.75,1938.75,200.0,1939.12,1939.12,1938.75,1938.75,200.0
2025-04-28 14:50:00,1939.35,1939.35,1937.82,1937.82,200.0,1939.35,1939.35,1937.82,1937.82,200.0
2025-04-28 14:55:00,1938.32,1938.32,1938.32,1938.32,100.0,1938.32,1938.32,1938.32,1938.32,100.0
2025-04-28 15:00:00,1935.79,1935.79,1935.79,1935.79,100.0,1935.79,1935.79,1935.79,1935.79,100.0
2025-04-28 15:05:00,1941.99,1941.99,1941.99,1941.99,100.0,1941.99,1941.99,1941.99,1941.99,100.0
2025-04-28 15:10:00,1941.99,1941.99,1941.99,1941.99,0.0,1941.99,1941.99,1941.99,1941.99,0.0
2025-04-28 15:15:00,1934.17,1938.66,1934.17,1936.22,587.0,1934.17,1938.66,1934.17,1936.22,587.0
2025-04-28 15:20:00,1938.32,1938.32,1937.06,1937.06,400.0,1938.32,1938.32,1937.06,1937.06,400.0
2025-04-28 15:25:00,1937.06,1937.06,1937.06,1937.06,0.0,1937.06,1937.06,1937.06,1937.06,0.0
2025-04-28 15:30:00,1937.06,1937.06,1937.06,1937.06,0.0,1937.06,1937.06,1937.06,1937.06,0.0
2025-04-28 15:35:00,1928.08,1936.28,1928.08,1936.28,500.0,1928.08,1936.28,1928.08,1936.28,500.0
2025-04-28 15:40:00,1936.28,1936.28,1936.28,1936.28,0.0,1936.28,1936.28,1936.28,1936.28,0.0
2025-04-28 15:45:00,1934.59,1934.59,1934.58,1934.59,100.0,1934.59,1934.59,1934.58,1934.59,100.0
2025-04-28 15:50:00,1934.06,1944.76,1934.06,1943.89,863.0,1934.06,1944.76,1934.06,1943.89,863.0
2025-04-28 15:55:00,1939.9,1943.13,1939.67,1943.13,2639.0,1939.9,1943.13,1939.67,1943.13,2639.0
2025-04-29 09:30:00,1948.0,1967.96,1947.2,1967.96,6405.0,1948.0,1967.96,1947.2,1967.96,6405.0
2025-04-29 09:35:00,1957.58,1978.81,1950.0,1957.3,2043.0,1957.58,1978.81,1950.0,1957.3,2043.0
2025-04-29 09:40:00,1956.76,1971.31,1956.75,1971.31,200.0,1956.76,1971.31,1956.75,1971.31,200.0
2025-04-29 09:45:00,1962.25,1962.25,1962.25,1962.25,100.0,1962.25,1962.25,1962.25,1962.25,100.0
2025-04-29 09:50:00,1967.22,1969.48,1967.22,1969.48,214.0,1967.22,1969.48,1967.22,1969.48,214.0
2025-04-29 09:55:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:00:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:05:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:10:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:15:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:20:00,1953.84,1953.84,1953.84,1953.84,200.0,1953.84,1953.84,1953.84,1953.84,200.0
2025-04-29 10:25:00,1950.46,1952.66,1950.46,1952.66,200.0,1950.46,1952.66,1950.46,1952.66,200.0
2025-04-29 10:30:00,1956.11,1956.11,1955.47,1955.47,200.0,1956.11,1956.11,1955.47,1955.47,200.0
2025-04-29 10:35:00,1956.8,1956.8,1952.16,1952.16,300.0,1956.8,1956.8,1952.16,1952.16,300.0
2025-04-29 10:40:00,1952.16,1952.16,1952.16,1952.16,0.0,1952.16,1952.16,1952.16,1952.16,0.0
2025-04-29 10:45:00,1950.35,1950.35,1950.35,1950.35,100.0,1950.35,1950.35,1950.35,1950.35,100.0
2025-04-29 10:50:00,1950.35,1950.35,1950.35,1950.35,0.0,1950.35,1950.35,1950.35,1950.35,0.0
2025-04-29 10:55:00,1956.03,1958.04,1953.56,1958.04,600.0,1956.03,1958.04,1953.56,1958.04,600.0
2025-04-29 11:00:00,1954.38,1954.38,1954.38,1954.38,170.0,1954.38,1954.38,1954.38,1954.38,170.0
2025-04-29 11:05:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:10:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:15:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:20:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:25:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:30:00,1954.74,1954.74,1947.43,1947.43,500.0,1954.74,1954.74,1947.43,1947.43,500.0
2025-04-29 11:35:00,1950.92,1954.0,1950.92,1954.0,1796.0,1950.92,1954.0,1950.92,1954.0,1796.0
2025-04-29 11:40:00,1957.81,1957.81,1957.5,1957.51,200.0,1957.81,1957.81,1957.5,1957.51,200.0
2025-04-29 11:45:00,1958.18,1958.42,1958.18,1958.42,200.0,1958.18,1958.42,1958.18,1958.42,200.0
2025-04-29 11:50:00,1959.98,1960.0,1959.98,1960.0,448.0,1959.98,1960.0,1959.98,1960.0,448.0
2025-04-29 11:55:00,1961.05,1961.05,1956.37,1956.37,771.0,1961.05,1961.05,1956.37,1956.37,771.0
2025-04-29 12:00:00,1956.37,1956.37,1956.37,1956.37,0.0,1956.37,1956.37,1956.37,1956.37,0.0
2025-04-29 12:05:00,1962.91,1965.18,1962.91,1963.14,501.0,1962.91,1965.18,1962.91,1963.14,501.0
2025-04-29 12:10:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:15:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:20:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:25:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:30:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:35:00,1963.31,1963.46,1963.31,1963.46,200.0,1963.31,1963.46,1963.31,1963.46,200.0
2025-04-29 12:40:00,1963.46,1963.46,1963.46,1963.46,0.0,1963.46,1963.46,1963.46,1963.46,0.0
2025-04-29 12:45:00,1956.98,1956.98,1956.19,1956.2,200.0,1956.98,1956.98,1956.19,1956.2,200.0
2025-04-29 12:50:00,1956.2,1956.2,1956.2,1956.2,0.0,1956.2,1956.2,1956.2,1956.2,0.0
2025-04-29 12:55:00,1956.2,1956.2,1956.2,1956.2,0.0,1956.2,1956.2,1956.2,1956.2,0.0
2025-04-29 13:00:00,1953.47,1956.46,1953.47,1956.46,230.0,1953.47,1956.46,1953.47,1956.46,230.0
2025-04-29 13:05:00,1950.51,1950.51,1950.51,1950.51,105.0,1950.51,1950.51,1950.51,1950.51,105.0
2025-04-29 13:10:00,1946.58,1947.09,1946.58,1947.09,200.0,1946.58,1947.09,1946.58,1947.09,200.0
2025-04-29 13:15:00,1950.28,1952.4,1950.27,1952.4,409.0,1950.28,1952.4,1950.27,1952.4,409.0
2025-04-29 13:20:00,1952.41,1952.41,1952.4,1952.41,200.0,1952.41,1952.41,1952.4,1952.41,200.0
2025-04-29 13:25:00,1952.41,1952.41,1952.41,1952.41,0.0,1952.41,1952.41,1952.41,1952.41,0.0
2025-04-29 13:30:00,1952.41,1952.41,1952.41,1952.41,0.0,1952.41,1952.41,1952.41,1952.41,0.0
2025-04-29 13:35:00,1952.41,1952.41,1952.41,1952.41,0.0,1952.41,1952.41,1952.41,1952.41,0.0
2025-04-29 13:40:00,1952.41,1952.41,1952.41,1952.41,0.0,1952.41,1952.41,1952.41,1952.41,0.0
2025-04-29 13:45:00,1963.37,1966.0,1961.86,1966.0,1947.0,1963.37,1966.0,1961.86,1966.0,1947.0
2025-04-29 13:50:00,1966.0,1966.0,1966.0,1966.0,0.0,1966.0,1966.0,1966.0,1966.0,0.0
2025-04-29 13:55:00,1967.88,1967.88,1964.06,1964.06,300.0,1967.88,1967.88,1964.06,1964.06,300.0
2025-04-29 14:00:00,1964.06,1964.06,1964.06,1964.06,0.0,1964.06,1964.06,1964.06,1964.06,0.0
2025-04-29 14:05:00,1962.7,1962.7,1962.7,1962.7,100.0,1962.7,1962.7,1962.7,1962.7,100.0
2025-04-29 14:10:00,1965.88,1965.89,1961.13,1961.13,200.0,1965.88,1965.89,1961.13,1961.13,200.0
2025-04-29 14:15:00,1964.92,1964.92,1962.07,1962.07,200.0,1964.92,1964.92,1962.07,1962.07,200.0
2025-04-29 14:20:00,1960.94,1960.94,1960.13,1960.13,301.0,1960.94,1960.94,1960.13,1960.13,301.0
2025-04-29 14:25:00,1959.29,1959.98,1959.29,1959.98,200.0,1959.29,1959.98,1959.29,1959.98,200.0
2025-04-29 14:30:00,1958.8,1959.95,1958.8,1959.95,200.0,1958.8,1959.95,1958.8,1959.95,200.0
2025-04-29 14:35:00,1956.75,1960.94,1956.75,1958.47,300.0,1956.75,1960.94,1956.75,1958.47,300.0
2025-04-29 14:40:00,1956.85,1956.85,1955.52,1955.52,300.0,1956.85,1956.85,1955.52,1955.52,300.0
2025-04-29 14:45:00,1955.52,1955.52,1955.52,1955.52,0.0,1955.52,1955.52,1955.52,1955.52,0.0
2025-04-29 14:50:00,1958.54,1958.54,1955.7,1957.22,300.0,1958.54,1958.54,1955.7,1957.22,300.0
2025-04-29 14:55:00,1957.22,1957.22,1957.22,1957.22,0.0,1957.22,1957.22,1957.22,1957.22,0.0
2025-04-29 15:00:00,1960.32,1960.32,1957.46,1959.02,701.0,1960.32,1960.32,1957.46,1959.02,701.0
2025-04-29 15:05:00,1959.02,1962.25,1959.01,1962.25,509.0,1959.02,1962.25,1959.01,1962.25,509.0
2025-04-29 15:10:00,1963.68,1963.68,1962.84,1962.84,200.0,1963.68,1963.68,1962.84,1962.84,200.0
2025-04-29 15:15:00,1962.82,1962.82,1962.82,1962.82,108.0,1962.82,1962.82,1962.82,1962.82,108.0
2025-04-29 15:20:00,1962.65,1964.22,1962.65,1964.22,500.0,1962.65,1964.22,1962.65,1964.22,500.0
2025-04-29 15:25:00,1962.43,1964.22,1962.43,1964.22,200.0,1962.43,1964.22,1962.43,1964.22,200.0
2025-04-29 15:30:00,1963.45,1964.18,1963.4,1964.0,400.0,1963.45,1964.18,1963.4,1964.0,400.0
2025-04-29 15:35:00,1962.34,1962.34,1962.33,1962.34,101.0,1962.34,1962.34,1962.33,1962.34,101.0
2025-04-29 15:40:00,1960.88,1960.88,1957.68,1959.54,500.0,1960.88,1960.88,1957.68,1959.54,500.0
2025-04-29 15:45:00,1956.55,1957.88,1955.25,1957.88,2817.0,1956.55,1957.88,1955.25,1957.88,2817.0
2025-04-29 15:50:00,1960.29,1963.08,1960.29,1962.56,1160.0,1960.29,1963.08,1960.29,1962.56,1160.0
2025-04-29 15:55:00,1959.59,1959.74,1947.24,1950.29,5112.0,1959.59,1959.74,1947.24,1950.29,5112.0
2025-04-30 09:30:00,1910.0,1955.0,1909.99,1943.84,3641.0,1910.0,1955.0,1909.99,1943.84,3641.0
2025-04-30 09:35:00,1949.42,1981.71,1948.83,1981.71,700.0,1949.42,1981.71,1948.83,1981.71,700.0
2025-04-30 09:40:00,1978.76,2016.78,1973.31,1988.0,2088.0,1978.76,2016.78,1973.31,1988.0,2088.0
2025-04-30 09:45:00,1985.66,1998.69,1985.66,1998.69,700.0,1985.66,1998.69,1985.66,1998.69,700.0
2025-04-30 09:50:00,2001.44,2001.76,1985.28,1988.05,1907.0,2001.44,2001.76,1985.28,1988.05,1907.0
2025-04-30 09:55:00,1988.05,1999.95,1988.04,1990.61,600.0,1988.05,1999.95,1988.04,1990.61,600.0
2025-04-30 10:00:00,1986.0,1987.92,1986.0,1987.92,400.0,1986.0,1987.92,1986.0,1987.92,400.0
2025-04-30 10:05:00,1991.51,1996.75,1990.92,1996.75,400.0,1991.51,1996.75,1990.92,1996.75,400.0
2025-04-30 10:10:00,1978.15,2008.43,1978.15,2000.0,1202.0,1978.15,2008.43,1978.15,2000.0,1202.0
2025-04-30 10:15:00,2006.42,2016.57,1993.65,2009.51,4940.0,2006.42,2016.57,1993.65,2009.51,4940.0
2025-04-30 10:20:00,2009.93,2013.4,1998.74,1998.75,2425.0,2009.93,2013.4,1998.74,1998.75,2425.0
2025-04-30 10:25:00,1992.52,1992.53,1992.52,1992.52,214.0,1992.52,1992.53,1992.52,1992.52,214.0
2025-04-30 10:30:00,1990.68,1990.68,1990.68,1990.68,100.0,1990.68,1990.68,1990.68,1990.68,100.0
2025-04-30 10:35:00,1972.0,1972.0,1972.0,1972.0,100.0,1972.0,1972.0,1972.0,1972.0,100.0
2025-04-30 10:40:00,1962.92,1973.85,1959.98,1973.85,414.0,1962.92,1973.85,1959.98,1973.85,414.0
2025-04-30 10:45:00,1966.03,1974.38,1966.02,1968.64,556.0,1966.03,1974.38,1966.02,1968.64,556.0
2025-04-30 10:50:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 10:55:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:00:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:05:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:10:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:15:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:20:00,1985.09,1985.09,1985.08,1985.09,100.0,1985.09,1985.09,1985.08,1985.09,100.0
2025-04-30 11:25:00,1982.15,1993.5,1980.62,1993.5,500.0,1982.15,1993.5,1980.62,1993.5,500.0
2025-04-30 11:30:00,1996.84,1996.84,1990.26,1990.26,301.0,1996.84,1996.84,1990.26,1990.26,301.0
2025-04-30 11:35:00,1990.26,1990.26,1990.26,1990.26,0.0,1990.26,1990.26,1990.26,1990.26,0.0
2025-04-30 11:40:00,1995.42,1995.42,1995.42,1995.42,100.0,1995.42,1995.42,1995.42,1995.42,100.0
2025-04-30 11:45:00,1988.4,1988.41,1987.22,1987.22,697.0,1988.4,1988.41,1987.22,1987.22,697.0
2025-04-30 11:50:00,1986.88,1986.89,1986.88,1986.88,201.0,1986.88,1986.89,1986.88,1986.88,201.0
2025-04-30 11:55:00,1986.88,1986.88,1986.88,1986.88,0.0,1986.88,1986.88,1986.88,1986.88,0.0
2025-04-30 12:00:00,1983.12,1983.12,1981.7,1981.7,338.0,1983.12,1983.12,1981.7,1981.7,338.0
2025-04-30 12:05:00,1978.0,1978.0,1978.0,1978.0,100.0,1978.0,1978.0,1978.0,1978.0,100.0
2025-04-30 12:10:00,1978.0,1978.0,1978.0,1978.0,0.0,1978.0,1978.0,1978.0,1978.0,0.0
2025-04-30 12:15:00,1959.03,1959.03,1957.33,1958.54,400.0,1959.03,1959.03,1957.33,1958.54,400.0
2025-04-30 12:20:00,1955.29,1955.29,1952.47,1954.14,603.0,1955.29,1955.29,1952.47,1954.14,603.0
2025-04-30 12:25:00,1953.67,1956.96,1953.66,1956.96,1314.0,1953.67,1956.96,1953.66,1956.96,1314.0
2025-04-30 12:30:00,1963.38,1963.38,1961.89,1961.89,200.0,1963.38,1963.38,1961.89,1961.89,200.0
2025-04-30 12:35:00,1961.89,1961.89,1961.89,1961.89,0.0,1961.89,1961.89,1961.89,1961.89,0.0
2025-04-30 12:40:00,1972.29,1972.29,1970.3,1970.3,200.0,1972.29,1972.29,1970.3,1970.3,200.0
2025-04-30 12:45:00,1966.31,1966.31,1966.3,1966.31,500.0,1966.31,1966.31,1966.3,1966.31,500.0
2025-04-30 12:50:00,1970.58,1970.62,1970.58,1970.62,209.0,1970.58,1970.62,1970.58,1970.62,209.0
2025-04-30 12:55:00,1965.0,1965.0,1965.0,1965.0,200.0,1965.0,1965.0,1965.0,1965.0,200.0
2025-04-30 13:00:00,1965.96,1965.96,1965.96,1965.96,100.0,1965.96,1965.96,1965.96,1965.96,100.0
2025-04-30 13:05:00,1965.96,1965.96,1965.96,1965.96,0.0,1965.96,1965.96,1965.96,1965.96,0.0
2025-04-30 13:10:00,1956.67,1956.67,1955.88,1955.88,300.0,1956.67,1956.67,1955.88,1955.88,300.0
2025-04-30 13:15:00,1954.35,1954.35,1954.35,1954.35,200.0,1954.35,1954.35,1954.35,1954.35,200.0
2025-04-30 13:20:00,1958.04,1958.04,1958.04,1958.04,100.0,1958.04,1958.04,1958.04,1958.04,100.0
2025-04-30 13:25:00,1960.32,1971.12,1960.32,1970.86,900.0,1960.32,1971.12,1960.32,1970.86,900.0
2025-04-30 13:30:00,1977.2,1977.2,1971.94,1976.36,2593.0,1977.2,1977.2,1971.94,1976.36,2593.0
2025-04-30 13:35:00,1974.81,1974.81,1974.81,1974.81,200.0,1974.81,1974.81,1974.81,1974.81,200.0
2025-04-30 13:40:00,1979.2,1979.2,1979.2,1979.2,100.0,1979.2,1979.2,1979.2,1979.2,100.0
2025-04-30 13:45:00,1979.2,1979.2,1979.2,1979.2,0.0,1979.2,1979.2,1979.2,1979.2,0.0
2025-04-30 13:50:00,1972.69,1973.69,1972.68,1973.69,200.0,1972.69,1973.69,1972.68,1973.69,200.0
2025-04-30 13:55:00,1968.8,1968.8,1968.8,1968.8,100.0,1968.8,1968.8,1968.8,1968.8,100.0
2025-04-30 14:00:00,1967.34,1967.34,1967.34,1967.34,100.0,1967.34,1967.34,1967.34,1967.34,100.0
2025-04-30 14:05:00,1965.42,1971.16,1965.41,1969.82,800.0,1965.42,1971.16,1965.41,1969.82,800.0
2025-04-30 14:10:00,1974.63,1974.9,1972.59,1972.6,500.0,1974.63,1974.9,1972.59,1972.6,500.0
2025-04-30 14:15:00,1970.0,1970.0,1970.0,1970.0,100.0,1970.0,1970.0,1970.0,1970.0,100.0
2025-04-30 14:20:00,1971.07,1971.49,1971.07,1971.49,200.0,1971.07,1971.49,1971.07,1971.49,200.0
2025-04-30 14:25:00,1972.34,1972.68,1970.62,1972.52,600.0,1972.34,1972.68,1970.62,1972.52,600.0
2025-04-30 14:30:00,1979.39,1981.28,1978.88,1981.28,600.0,1979.39,1981.28,1978.88,1981.28,600.0
2025-04-30 14:35:00,1976.57,1976.57,1969.88,1969.88,200.0,1976.57,1976.57,1969.88,1969.88,200.0
2025-04-30 14:40:00,1968.94,1971.66,1968.94,1971.66,200.0,1968.94,1971.66,1968.94,1971.66,200.0
2025-04-30 14:45:00,1971.66,1971.66,1971.66,1971.66,0.0,1971.66,1971.66,1971.66,1971.66,0.0
2025-04-30 14:50:00,1973.3,1979.67,1973.3,1978.52,3893.0,1973.3,1979.67,1973.3,1978.52,3893.0
2025-04-30 14:55:00,1970.0,1971.05,1969.79,1969.79,400.0,1970.0,1971.05,1969.79,1969.79,400.0
2025-04-30 15:00:00,1973.79,1973.79,1973.79,1973.79,100.0,1973.79,1973.79,1973.79,1973.79,100.0
2025-04-30 15:05:00,1973.79,1973.79,1973.79,1973.79,0.0,1973.79,1973.79,1973.79,1973.79,0.0
2025-04-30 15:10:00,1972.49,1977.63,1972.48,1972.97,2100.0,1972.49,1977.63,1972.48,1972.97,2100.0
2025-04-30 15:15:00,1969.5,1969.5,1969.49,1969.5,100.0,1969.5,1969.5,1969.49,1969.5,100.0
2025-04-30 15:20:00,1968.87,1974.49,1968.87,1970.0,1279.0,1968.87,1974.49,1968.87,1970.0,1279.0
2025-04-30 15:25:00,1970.0,1970.0,1964.83,1964.83,515.0,1970.0,1970.0,1964.83,1964.83,515.0
2025-04-30 15:30:00,1968.18,1969.67,1968.18,1968.59,634.0,1968.18,1969.67,1968.18,1968.59,634.0
2025-04-30 15:35:00,1968.49,1971.01,1968.49,1970.79,300.0,1968.49,1971.01,1968.49,1970.79,300.0
2025-04-30 15:40:00,1970.06,1976.02,1970.05,1976.02,300.0,1970.06,1976.02,1970.05,1976.02,300.0
2025-04-30 15:45:00,1979.05,1983.64,1979.05,1983.63,200.0,1979.05,1983.64,1979.05,1983.63,200.0
2025-04-30 15:50:00,1986.48,1990.58,1986.47,1990.58,1200.0,1986.48,1990.58,1986.47,1990.58,1200.0
2025-04-30 15:55:00,1986.97,1992.9,1983.11,1986.18,4840.0,1986.97,1992.9,1983.11,1986.18,4840.0
2025-05-01 09:30:00,1999.63,1999.63,1975.61,1976.32,2647.0,1999.63,1999.63,1975.61,1976.32,2647.0
2025-05-01 09:35:00,1976.32,1976.32,1976.32,1976.32,0.0,1976.32,1976.32,1976.32,1976.32,0.0
2025-05-01 09:40:00,1946.16,1980.37,1946.16,1980.37,1404.0,1946.16,1980.37,1946.16,1980.37,1404.0
2025-05-01 09:45:00,1980.37,1980.37,1980.37,1980.37,0.0,1980.37,1980.37,1980.37,1980.37,0.0
2025-05-01 09:50:00,1971.98,1984.82,1971.98,1973.15,2305.0,1971.98,1984.82,1971.98,1973.15,2305.0
2025-05-01 09:55:00,1985.8,1997.57,1985.8,1997.57,900.0,1985.8,1997.57,1985.8,1997.57,900.0
2025-05-01 10:00:00,2010.0,2010.0,2009.93,2009.94,1400.0,2010.0,2010.0,2009.93,2009.94,1400.0
2025-05-01 10:05:00,2014.0,2029.47,2014.0,2029.47,2442.0,2014.0,2029.47,2014.0,2029.47,2442.0
2025-05-01 10:10:00,2033.28,2039.87,2022.57,2024.93,1641.0,2033.28,2039.87,2022.57,2024.93,1641.0
2025-05-01 10:15:00,2036.62,2036.62,2036.62,2036.62,100.0,2036.62,2036.62,2036.62,2036.62,100.0
2025-05-01 10:20:00,2046.45,2046.45,2036.62,2038.79,400.0,2046.45,2046.45,2036.62,2038.79,400.0
2025-05-01 10:25:00,2040.26,2044.38,2040.25,2044.38,600.0,2040.26,2044.38,2040.25,2044.38,600.0
2025-05-01 10:30:00,2035.02,2035.03,2023.33,2023.34,900.0,2035.02,2035.03,2023.33,2023.34,900.0
2025-05-01 10:35:00,2024.31,2028.31,2024.31,2028.31,300.0,2024.31,2028.31,2024.31,2028.31,300.0
2025-05-01 10:40:00,2028.31,2028.31,2028.31,2028.31,400.0,2028.31,2028.31,2028.31,2028.31,400.0
2025-05-01 10:45:00,2032.37,2034.49,2032.37,2034.49,305.0,2032.37,2034.49,2032.37,2034.49,305.0
2025-05-01 10:50:00,2033.49,2033.49,2031.67,2031.67,200.0,2033.49,2033.49,2031.67,2031.67,200.0
2025-05-01 10:55:00,2037.48,2039.14,2030.24,2039.14,444.0,2037.48,2039.14,2030.24,2039.14,444.0
2025-05-01 11:00:00,2032.55,2032.55,2030.17,2030.17,300.0,2032.55,2032.55,2030.17,2030.17,300.0
2025-05-01 11:05:00,2030.17,2030.17,2030.17,2030.17,0.0,2030.17,2030.17,2030.17,2030.17,0.0
2025-05-01 11:10:00,2030.17,2030.17,2030.17,2030.17,0.0,2030.17,2030.17,2030.17,2030.17,0.0
2025-05-01 11:15:00,2042.92,2042.97,2042.91,2042.97,200.0,2042.92,2042.97,2042.91,2042.97,200.0
2025-05-01 11:20:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2025-05-01 11:25:00,2036.35,2039.84,2031.45,2032.24,700.0,2036.35,2039.84,2031.45,2032.24,700.0
2025-05-01 11:30:00,2029.68,2031.5,2029.68,2031.5,252.0,2029.68,2031.5,2029.68,2031.5,252.0
2025-05-01 11:35:00,2035.11,2035.12,2035.11,2035.12,207.0,2035.11,2035.12,2035.11,2035.12,207.0
2025-05-01 11:40:00,2033.68,2033.68,2031.63,2031.63,400.0,2033.68,2033.68,2031.63,2031.63,400.0
2025-05-01 11:45:00,2031.63,2031.63,2031.63,2031.63,0.0,2031.63,2031.63,2031.63,2031.63,0.0
2025-05-01 11:50:00,2029.32,2029.32,2029.31,2029.32,100.0,2029.32,2029.32,2029.31,2029.32,100.0
2025-05-01 11:55:00,2024.21,2024.58,2021.44,2023.68,700.0,2024.21,2024.58,2021.44,2023.68,700.0
2025-05-01 12:00:00,2023.68,2023.68,2023.68,2023.68,0.0,2023.68,2023.68,2023.68,2023.68,0.0
2025-05-01 12:05:00,2023.68,2023.68,2023.68,2023.68,0.0,2023.68,2023.68,2023.68,2023.68,0.0
2025-05-01 12:10:00,2024.35,2028.55,2024.34,2028.55,211.0,2024.35,2028.55,2024.34,2028.55,211.0
2025-05-01 12:15:00,2023.3,2023.3,2023.3,2023.3,307.0,2023.3,2023.3,2023.3,2023.3,307.0
2025-05-01 12:20:00,2023.3,2023.3,2023.3,2023.3,0.0,2023.3,2023.3,2023.3,2023.3,0.0
2025-05-01 12:25:00,2023.3,2023.3,2023.3,2023.3,0.0,2023.3,2023.3,2023.3,2023.3,0.0
2025-05-01 12:30:00,2031.73,2031.73,2031.27,2031.27,200.0,2031.73,2031.73,2031.27,2031.27,200.0
2025-05-01 12:35:00,2032.97,2035.75,2032.97,2035.75,216.0,2032.97,2035.75,2032.97,2035.75,216.0
2025-05-01 12:40:00,2035.35,2040.0,2029.62,2029.62,900.0,2035.35,2040.0,2029.62,2029.62,900.0
2025-05-01 12:45:00,2029.62,2029.62,2029.62,2029.62,0.0,2029.62,2029.62,2029.62,2029.62,0.0
2025-05-01 12:50:00,2025.79,2025.79,2025.79,2025.79,100.0,2025.79,2025.79,2025.79,2025.79,100.0
2025-05-01 12:55:00,2025.79,2025.79,2025.79,2025.79,0.0,2025.79,2025.79,2025.79,2025.79,0.0
2025-05-01 13:00:00,2025.79,2025.79,2025.79,2025.79,0.0,2025.79,2025.79,2025.79,2025.79,0.0
2025-05-01 13:05:00,2025.79,2025.79,2025.79,2025.79,0.0,2025.79,2025.79,2025.79,2025.79,0.0
2025-05-01 13:10:00,2036.69,2044.72,2036.68,2043.37,1967.0,2036.69,2044.72,2036.68,2043.37,1967.0
2025-05-01 13:15:00,2042.82,2042.82,2039.49,2039.49,200.0,2042.82,2042.82,2039.49,2039.49,200.0
2025-05-01 13:20:00,2039.49,2039.49,2039.49,2039.49,0.0,2039.49,2039.49,2039.49,2039.49,0.0
2025-05-01 13:25:00,2039.49,2039.49,2039.49,2039.49,0.0,2039.49,2039.49,2039.49,2039.49,0.0
2025-05-01 13:30:00,2039.49,2039.49,2039.49,2039.49,0.0,2039.49,2039.49,2039.49,2039.49,0.0
2025-05-01 13:35:00,2021.52,2021.52,2021.52,2021.52,111.0,2021.52,2021.52,2021.52,2021.52,111.0
2025-05-01 13:40:00,2021.52,2021.52,2021.52,2021.52,0.0,2021.52,2021.52,2021.52,2021.52,0.0
2025-05-01 13:45:00,2021.52,2021.52,2021.52,2021.52,0.0,2021.52,2021.52,2021.52,2021.52,0.0
2025-05-01 13:50:00,2011.68,2018.19,2009.48,2017.36,523.0,2011.68,2018.19,2009.48,2017.36,523.0
2025-05-01 13:55:00,2017.36,2017.36,2017.36,2017.36,0.0,2017.36,2017.36,2017.36,2017.36,0.0
2025-05-01 14:00:00,2017.36,2017.36,2017.36,2017.36,0.0,2017.36,2017.36,2017.36,2017.36,0.0
2025-05-01 14:05:00,2017.36,2017.36,2017.36,2017.36,0.0,2017.36,2017.36,2017.36,2017.36,0.0
2025-05-01 14:10:00,2023.9,2023.9,2023.9,2023.9,100.0,2023.9,2023.9,2023.9,2023.9,100.0
2025-05-01 14:15:00,2023.9,2023.9,2023.9,2023.9,100.0,2023.9,2023.9,2023.9,2023.9,100.0
2025-05-01 14:20:00,2023.9,2023.9,2023.9,2023.9,100.0,2023.9,2023.9,2023.9,2023.9,100.0
2025-05-01 14:25:00,2021.76,2029.52,2021.76,2029.52,1100.0,2021.76,2029.52,2021.76,2029.52,1100.0
2025-05-01 14:30:00,2024.61,2030.27,2024.61,2030.27,221.0,2024.61,2030.27,2024.61,2030.27,221.0
2025-05-01 14:35:00,2030.27,2030.27,2030.27,2030.27,0.0,2030.27,2030.27,2030.27,2030.27,0.0
2025-05-01 14:40:00,2029.45,2029.89,2029.44,2029.89,300.0,2029.45,2029.89,2029.44,2029.89,300.0
2025-05-01 14:45:00,2027.3,2027.3,2027.29,2027.3,100.0,2027.3,2027.3,2027.29,2027.3,100.0
2025-05-01 14:50:00,2031.49,2032.38,2026.27,2026.27,450.0,2031.49,2032.38,2026.27,2026.27,450.0
2025-05-01 14:55:00,2026.27,2026.27,2026.27,2026.27,0.0,2026.27,2026.27,2026.27,2026.27,0.0
2025-05-01 15:00:00,2028.0,2030.57,2023.73,2023.73,605.0,2028.0,2030.57,2023.73,2023.73,605.0
2025-05-01 15:05:00,2024.48,2025.0,2023.74,2023.74,500.0,2024.48,2025.0,2023.74,2023.74,500.0
2025-05-01 15:10:00,2018.84,2023.61,2018.83,2023.61,200.0,2018.84,2023.61,2018.83,2023.61,200.0
2025-05-01 15:15:00,2023.61,2023.61,2023.61,2023.61,0.0,2023.61,2023.61,2023.61,2023.61,0.0
2025-05-01 15:20:00,2018.42,2021.4,2018.42,2021.4,213.0,2018.42,2021.4,2018.42,2021.4,213.0
2025-05-01 15:25:00,2023.8,2024.3,2023.8,2024.3,604.0,2023.8,2024.3,2023.8,2024.3,604.0
2025-05-01 15:30:00,2023.26,2023.26,2023.26,2023.26,200.0,2023.26,2023.26,2023.26,2023.26,200.0
2025-05-01 15:35:00,2026.95,2028.61,2023.71,2023.71,1000.0,2026.95,2028.61,2023.71,2023.71,1000.0
2025-05-01 15:40:00,2026.6,2026.6,2022.82,2022.87,786.0,2026.6,2026.6,2022.82,2022.87,786.0
2025-05-01 15:45:00,2024.42,2025.69,2024.22,2024.23,635.0,2024.42,2025.69,2024.22,2024.23,635.0
2025-05-01 15:50:00,2021.2,2021.75,2013.53,2017.38,2123.0,2021.2,2021.75,2013.53,2017.38,2123.0
2025-05-01 15:55:00,2014.31,2014.32,2002.39,2002.39,4174.0,2014.31,2014.32,2002.39,2002.39,4174.0
2025-05-02 09:30:00,2025.5,2025.5,2025.5,2025.5,1265.0,2025.5,2025.5,2025.5,2025.5,1265.0
2025-05-02 09:35:00,2025.5,2025.5,2025.5,2025.5,0.0,2025.5,2025.5,2025.5,2025.5,0.0
2025-05-02 09:40:00,2025.13,2035.87,2023.5,2034.0,951.0,2025.13,2035.87,2023.5,2034.0,951.0
2025-05-02 09:45:00,2034.0,2034.0,2034.0,2034.0,0.0,2034.0,2034.0,2034.0,2034.0,0.0
2025-05-02 09:50:00,2040.0,2040.0,2027.24,2027.25,1427.0,2040.0,2040.0,2027.24,2027.25,1427.0
2025-05-02 09:55:00,2033.42,2040.0,2027.49,2033.27,3096.0,2033.42,2040.0,2027.49,2033.27,3096.0
2025-05-02 10:00:00,2033.45,2040.0,2033.45,2040.0,1509.0,2033.45,2040.0,2033.45,2040.0,1509.0
2025-05-02 10:05:00,2046.0,2052.0,2044.82,2052.0,2291.0,2046.0,2052.0,2044.82,2052.0,2291.0
2025-05-02 10:10:00,2047.2,2047.2,2045.6,2045.61,16019.0,2047.2,2047.2,2045.6,2045.61,16019.0
2025-05-02 10:15:00,2042.88,2046.22,2042.87,2046.15,300.0,2042.88,2046.22,2042.87,2046.15,300.0
2025-05-02 10:20:00,2046.15,2046.15,2046.15,2046.15,0.0,2046.15,2046.15,2046.15,2046.15,0.0
2025-05-02 10:25:00,2046.15,2046.15,2046.15,2046.15,0.0,2046.15,2046.15,2046.15,2046.15,0.0
2025-05-02 10:30:00,2035.1,2038.33,2035.1,2035.46,348.0,2035.1,2038.33,2035.1,2035.46,348.0
2025-05-02 10:35:00,2035.46,2035.46,2035.46,2035.46,0.0,2035.46,2035.46,2035.46,2035.46,0.0
2025-05-02 10:40:00,2035.46,2035.46,2035.46,2035.46,0.0,2035.46,2035.46,2035.46,2035.46,0.0
2025-05-02 10:45:00,2035.65,2035.65,2035.65,2035.65,100.0,2035.65,2035.65,2035.65,2035.65,100.0
2025-05-02 10:50:00,2036.74,2036.74,2036.74,2036.74,100.0,2036.74,2036.74,2036.74,2036.74,100.0
2025-05-02 10:55:00,2034.4,2037.29,2034.4,2036.7,500.0,2034.4,2037.29,2034.4,2036.7,500.0
2025-05-02 11:00:00,2036.7,2036.7,2036.7,2036.7,0.0,2036.7,2036.7,2036.7,2036.7,0.0
2025-05-02 11:05:00,2039.03,2039.03,2035.41,2035.41,200.0,2039.03,2039.03,2035.41,2035.41,200.0
2025-05-02 11:10:00,2035.0,2035.0,2035.0,2035.0,256.0,2035.0,2035.0,2035.0,2035.0,256.0
2025-05-02 11:15:00,2040.0,2042.73,2040.0,2042.73,1137.0,2040.0,2042.73,2040.0,2042.73,1137.0
2025-05-02 11:20:00,2041.53,2041.53,2037.3,2037.97,400.0,2041.53,2041.53,2037.3,2037.97,400.0
2025-05-02 11:25:00,2034.54,2035.0,2034.54,2035.0,500.0,2034.54,2035.0,2034.54,2035.0,500.0
2025-05-02 11:30:00,2035.0,2035.0,2035.0,2035.0,0.0,2035.0,2035.0,2035.0,2035.0,0.0
2025-05-02 11:35:00,2036.38,2040.48,2036.38,2040.48,200.0,2036.38,2040.48,2036.38,2040.48,200.0
2025-05-02 11:40:00,2040.48,2040.48,2040.48,2040.48,0.0,2040.48,2040.48,2040.48,2040.48,0.0
2025-05-02 11:45:00,2040.48,2040.48,2040.48,2040.48,0.0,2040.48,2040.48,2040.48,2040.48,0.0
2025-05-02 11:50:00,2039.83,2039.83,2039.82,2039.83,300.0,2039.83,2039.83,2039.82,2039.83,300.0
2025-05-02 11:55:00,2041.92,2041.92,2041.92,2041.92,100.0,2041.92,2041.92,2041.92,2041.92,100.0
2025-05-02 12:00:00,2044.0,2044.0,2041.74,2041.75,726.0,2044.0,2044.0,2041.74,2041.75,726.0
2025-05-02 12:05:00,2044.6,2044.88,2041.26,2041.26,400.0,2044.6,2044.88,2041.26,2041.26,400.0
2025-05-02 12:10:00,2044.97,2048.0,2044.97,2048.0,487.0,2044.97,2048.0,2044.97,2048.0,487.0
2025-05-02 12:15:00,2048.0,2048.0,2048.0,2048.0,0.0,2048.0,2048.0,2048.0,2048.0,0.0
2025-05-02 12:20:00,2050.08,2050.08,2050.08,2050.08,100.0,2050.08,2050.08,2050.08,2050.08,100.0
2025-05-02 12:25:00,2054.29,2054.29,2054.29,2054.29,100.0,2054.29,2054.29,2054.29,2054.29,100.0
2025-05-02 12:30:00,2054.29,2054.29,2054.29,2054.29,0.0,2054.29,2054.29,2054.29,2054.29,0.0
2025-05-02 12:35:00,2054.29,2054.29,2054.29,2054.29,0.0,2054.29,2054.29,2054.29,2054.29,0.0
2025-05-02 12:40:00,2052.16,2055.08,2049.21,2055.08,406.0,2052.16,2055.08,2049.21,2055.08,406.0
2025-05-02 12:45:00,2055.08,2055.08,2055.08,2055.08,0.0,2055.08,2055.08,2055.08,2055.08,0.0
2025-05-02 12:50:00,2055.08,2055.08,2055.08,2055.08,0.0,2055.08,2055.08,2055.08,2055.08,0.0
2025-05-02 12:55:00,2055.06,2055.06,2055.06,2055.06,100.0,2055.06,2055.06,2055.06,2055.06,100.0
2025-05-02 13:00:00,2054.92,2056.62,2054.92,2055.0,1163.0,2054.92,2056.62,2054.92,2055.0,1163.0
2025-05-02 13:05:00,2054.54,2054.54,2053.54,2053.54,200.0,2054.54,2054.54,2053.54,2053.54,200.0
2025-05-02 13:10:00,2053.54,2053.54,2053.54,2053.54,0.0,2053.54,2053.54,2053.54,2053.54,0.0
2025-05-02 13:15:00,2048.0,2048.0,2048.0,2048.0,400.0,2048.0,2048.0,2048.0,2048.0,400.0
2025-05-02 13:20:00,2048.0,2048.0,2048.0,2048.0,0.0,2048.0,2048.0,2048.0,2048.0,0.0
2025-05-02 13:25:00,2048.18,2048.18,2048.18,2048.18,100.0,2048.18,2048.18,2048.18,2048.18,100.0
2025-05-02 13:30:00,2052.57,2060.0,2052.57,2060.0,1510.0,2052.57,2060.0,2052.57,2060.0,1510.0
2025-05-02 13:35:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2025-05-02 13:40:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2025-05-02 13:45:00,2066.0,2071.82,2066.0,2067.39,1218.0,2066.0,2071.82,2066.0,2067.39,1218.0
2025-05-02 13:50:00,2064.71,2064.71,2062.03,2062.64,2300.0,2064.71,2064.71,2062.03,2062.64,2300.0
2025-05-02 13:55:00,2065.54,2065.54,2065.54,2065.54,112.0,2065.54,2065.54,2065.54,2065.54,112.0
2025-05-02 14:00:00,2065.54,2065.54,2065.54,2065.54,0.0,2065.54,2065.54,2065.54,2065.54,0.0
2025-05-02 14:05:00,2072.52,2072.52,2072.52,2072.52,100.0,2072.52,2072.52,2072.52,2072.52,100.0
2025-05-02 14:10:00,2072.52,2072.52,2072.52,2072.52,0.0,2072.52,2072.52,2072.52,2072.52,0.0
2025-05-02 14:15:00,2072.52,2072.52,2072.52,2072.52,0.0,2072.52,2072.52,2072.52,2072.52,0.0
2025-05-02 14:20:00,2069.68,2069.68,2061.18,2062.53,1800.0,2069.68,2069.68,2061.18,2062.53,1800.0
2025-05-02 14:25:00,2065.0,2066.08,2062.96,2065.43,1937.0,2065.0,2066.08,2062.96,2065.43,1937.0
2025-05-02 14:30:00,2063.63,2063.63,2063.63,2063.63,100.0,2063.63,2063.63,2063.63,2063.63,100.0
2025-05-02 14:35:00,2060.6,2060.6,2060.6,2060.6,100.0,2060.6,2060.6,2060.6,2060.6,100.0
2025-05-02 14:40:00,2056.03,2056.03,2055.37,2055.37,800.0,2056.03,2056.03,2055.37,2055.37,800.0
2025-05-02 14:45:00,2051.29,2053.25,2050.63,2050.63,999.0,2051.29,2053.25,2050.63,2050.63,999.0
2025-05-02 14:50:00,2051.52,2053.08,2050.78,2053.08,501.0,2051.52,2053.08,2050.78,2053.08,501.0
2025-05-02 14:55:00,2054.72,2054.73,2052.44,2052.44,422.0,2054.72,2054.73,2052.44,2052.44,422.0
2025-05-02 15:00:00,2052.24,2052.24,2052.18,2052.18,200.0,2052.24,2052.24,2052.18,2052.18,200.0
2025-05-02 15:05:00,2051.96,2054.48,2050.82,2054.48,801.0,2051.96,2054.48,2050.82,2054.48,801.0
2025-05-02 15:10:00,2057.26,2057.26,2057.26,2057.26,100.0,2057.26,2057.26,2057.26,2057.26,100.0
2025-05-02 15:15:00,2056.0,2056.0,2056.0,2056.0,100.0,2056.0,2056.0,2056.0,2056.0,100.0
2025-05-02 15:20:00,2055.74,2055.89,2053.25,2053.25,975.0,2055.74,2055.89,2053.25,2053.25,975.0
2025-05-02 15:25:00,2056.15,2058.15,2056.15,2058.15,301.0,2056.15,2058.15,2056.15,2058.15,301.0
2025-05-02 15:30:00,2054.04,2054.04,2052.75,2052.75,515.0,2054.04,2054.04,2052.75,2052.75,515.0
2025-05-02 15:35:00,2053.25,2057.18,2053.25,2057.18,565.0,2053.25,2057.18,2053.25,2057.18,565.0
2025-05-02 15:40:00,2060.0,2060.0,2055.08,2055.08,1000.0,2060.0,2060.0,2055.08,2055.08,1000.0
2025-05-02 15:45:00,2054.65,2054.65,2048.17,2048.64,840.0,2054.65,2054.65,2048.17,2048.64,840.0
2025-05-02 15:50:00,2046.65,2055.16,2046.64,2055.16,1594.0,2046.65,2055.16,2046.64,2055.16,1594.0
2025-05-02 15:55:00,2054.35,2054.35,2048.46,2048.46,4570.0,2054.35,2054.35,2048.46,2048.46,4570.0
2025-05-05 09:30:00,2037.92,2045.83,2037.92,2045.32,1090.0,2037.92,2045.83,2037.92,2045.32,1090.0
2025-05-05 09:35:00,2045.32,2045.32,2045.32,2045.32,0.0,2045.32,2045.32,2045.32,2045.32,0.0
2025-05-05 09:40:00,2044.94,2044.94,2044.93,2044.94,200.0,2044.94,2044.94,2044.93,2044.94,200.0
2025-05-05 09:45:00,2044.94,2044.94,2044.94,2044.94,0.0,2044.94,2044.94,2044.94,2044.94,0.0
2025-05-05 09:50:00,2044.94,2044.94,2044.94,2044.94,0.0,2044.94,2044.94,2044.94,2044.94,0.0
2025-05-05 09:55:00,2060.62,2066.53,2060.62,2066.53,516.0,2060.62,2066.53,2060.62,2066.53,516.0
2025-05-05 10:00:00,2069.16,2069.17,2066.75,2066.75,2720.0,2069.16,2069.17,2066.75,2066.75,2720.0
2025-05-05 10:05:00,2058.49,2063.75,2058.49,2063.75,5464.0,2058.49,2063.75,2058.49,2063.75,5464.0
2025-05-05 10:10:00,2066.54,2077.11,2066.54,2072.13,700.0,2066.54,2077.11,2066.54,2072.13,700.0
2025-05-05 10:15:00,2080.5,2080.5,2072.0,2072.0,739.0,2080.5,2080.5,2072.0,2072.0,739.0
2025-05-05 10:20:00,2072.0,2072.0,2072.0,2072.0,0.0,2072.0,2072.0,2072.0,2072.0,0.0
2025-05-05 10:25:00,2083.9,2085.0,2083.9,2085.0,890.0,2083.9,2085.0,2083.9,2085.0,890.0
2025-05-05 10:30:00,2079.59,2079.59,2079.59,2079.59,100.0,2079.59,2079.59,2079.59,2079.59,100.0
2025-05-05 10:35:00,2085.0,2085.0,2085.0,2085.0,510.0,2085.0,2085.0,2085.0,2085.0,510.0
2025-05-05 10:40:00,2094.28,2099.28,2094.28,2099.28,1043.0,2094.28,2099.28,2094.28,2099.28,1043.0
2025-05-05 10:45:00,2095.91,2095.91,2090.0,2090.0,659.0,2095.91,2095.91,2090.0,2090.0,659.0
2025-05-05 10:50:00,2091.68,2091.68,2091.67,2091.68,100.0,2091.68,2091.68,2091.67,2091.68,100.0
2025-05-05 10:55:00,2094.36,2094.36,2094.36,2094.36,100.0,2094.36,2094.36,2094.36,2094.36,100.0
2025-05-05 11:00:00,2098.28,2100.0,2098.28,2100.0,300.0,2098.28,2100.0,2098.28,2100.0,300.0
2025-05-05 11:05:00,2096.79,2098.38,2096.79,2098.38,320.0,2096.79,2098.38,2096.79,2098.38,320.0
2025-05-05 11:10:00,2098.38,2098.38,2092.75,2098.38,1700.0,2098.38,2098.38,2092.75,2098.38,1700.0
2025-05-05 11:15:00,2098.38,2098.38,2098.38,2098.38,0.0,2098.38,2098.38,2098.38,2098.38,0.0
2025-05-05 11:20:00,2099.35,2099.35,2099.35,2099.35,680.0,2099.35,2099.35,2099.35,2099.35,680.0
2025-05-05 11:25:00,2094.68,2094.68,2092.59,2092.59,400.0,2094.68,2094.68,2092.59,2092.59,400.0
2025-05-05 11:30:00,2092.43,2092.44,2090.73,2090.74,200.0,2092.43,2092.44,2090.73,2090.74,200.0
2025-05-05 11:35:00,2090.71,2090.71,2089.92,2089.92,600.0,2090.71,2090.71,2089.92,2089.92,600.0
2025-05-05 11:40:00,2089.92,2089.92,2089.92,2089.92,0.0,2089.92,2089.92,2089.92,2089.92,0.0
2025-05-05 11:45:00,2089.92,2089.92,2089.92,2089.92,0.0,2089.92,2089.92,2089.92,2089.92,0.0
2025-05-05 11:50:00,2097.84,2097.84,2097.84,2097.84,100.0,2097.84,2097.84,2097.84,2097.84,100.0
2025-05-05 11:55:00,2097.84,2097.84,2097.84,2097.84,0.0,2097.84,2097.84,2097.84,2097.84,0.0
2025-05-05 12:00:00,2095.14,2100.0,2095.14,2100.0,1108.0,2095.14,2100.0,2095.14,2100.0,1108.0
2025-05-05 12:05:00,2105.0,2105.0,2105.0,2105.0,920.0,2105.0,2105.0,2105.0,2105.0,920.0
2025-05-05 12:10:00,2108.76,2112.05,2104.75,2108.7,3325.0,2108.76,2112.05,2104.75,2108.7,3325.0
2025-05-05 12:15:00,2104.95,2108.81,2104.95,2108.81,238.0,2104.95,2108.81,2104.95,2108.81,238.0
2025-05-05 12:20:00,2104.75,2104.75,2104.75,2104.75,100.0,2104.75,2104.75,2104.75,2104.75,100.0
2025-05-05 12:25:00,2104.75,2104.75,2104.75,2104.75,0.0,2104.75,2104.75,2104.75,2104.75,0.0
2025-05-05 12:30:00,2104.62,2104.62,2095.52,2095.53,900.0,2104.62,2104.62,2095.52,2095.53,900.0
2025-05-05 12:35:00,2088.8,2088.8,2088.37,2088.38,200.0,2088.8,2088.8,2088.37,2088.38,200.0
2025-05-05 12:40:00,2088.38,2088.38,2088.38,2088.38,0.0,2088.38,2088.38,2088.38,2088.38,0.0
2025-05-05 12:45:00,2099.3,2099.3,2099.29,2099.3,152.0,2099.3,2099.3,2099.29,2099.3,152.0
2025-05-05 12:50:00,2099.3,2099.3,2099.3,2099.3,0.0,2099.3,2099.3,2099.3,2099.3,0.0
2025-05-05 12:55:00,2099.3,2099.3,2099.3,2099.3,0.0,2099.3,2099.3,2099.3,2099.3,0.0
2025-05-05 13:00:00,2088.37,2088.37,2088.37,2088.37,100.0,2088.37,2088.37,2088.37,2088.37,100.0
2025-05-05 13:05:00,2088.37,2088.37,2088.37,2088.37,0.0,2088.37,2088.37,2088.37,2088.37,0.0
2025-05-05 13:10:00,2088.37,2088.37,2088.37,2088.37,0.0,2088.37,2088.37,2088.37,2088.37,0.0
2025-05-05 13:15:00,2088.37,2088.37,2088.37,2088.37,0.0,2088.37,2088.37,2088.37,2088.37,0.0
2025-05-05 13:20:00,2088.37,2088.37,2088.37,2088.37,0.0,2088.37,2088.37,2088.37,2088.37,0.0
2025-05-05 13:25:00,2089.98,2089.98,2089.98,2089.98,100.0,2089.98,2089.98,2089.98,2089.98,100.0
2025-05-05 13:30:00,2090.88,2094.54,2090.88,2094.54,1301.0,2090.88,2094.54,2090.88,2094.54,1301.0
2025-05-05 13:35:00,2094.54,2094.54,2094.54,2094.54,0.0,2094.54,2094.54,2094.54,2094.54,0.0
2025-05-05 13:40:00,2094.54,2094.54,2094.54,2094.54,0.0,2094.54,2094.54,2094.54,2094.54,0.0
2025-05-05 13:45:00,2098.04,2098.04,2098.03,2098.04,100.0,2098.04,2098.04,2098.03,2098.04,100.0
2025-05-05 13:50:00,2098.04,2098.04,2098.04,2098.04,0.0,2098.04,2098.04,2098.04,2098.04,0.0
2025-05-05 13:55:00,2097.39,2097.55,2097.39,2097.55,200.0,2097.39,2097.55,2097.39,2097.55,200.0
2025-05-05 14:00:00,2101.37,2101.41,2101.0,2101.0,300.0,2101.37,2101.41,2101.0,2101.0,300.0
2025-05-05 14:05:00,2099.91,2099.92,2095.2,2097.52,700.0,2099.91,2099.92,2095.2,2097.52,700.0
2025-05-05 14:10:00,2095.94,2095.94,2095.94,2095.94,100.0,2095.94,2095.94,2095.94,2095.94,100.0
2025-05-05 14:15:00,2095.41,2095.41,2095.41,2095.41,416.0,2095.41,2095.41,2095.41,2095.41,416.0
2025-05-05 14:20:00,2095.41,2095.41,2095.41,2095.41,300.0,2095.41,2095.41,2095.41,2095.41,300.0
2025-05-05 14:25:00,2095.41,2095.41,2095.41,2095.41,0.0,2095.41,2095.41,2095.41,2095.41,0.0
2025-05-05 14:30:00,2091.4,2094.91,2090.7,2094.91,300.0,2091.4,2094.91,2090.7,2094.91,300.0
2025-05-05 14:35:00,2094.91,2094.91,2094.91,2094.91,0.0,2094.91,2094.91,2094.91,2094.91,0.0
2025-05-05 14:40:00,2095.92,2095.92,2095.92,2095.92,100.0,2095.92,2095.92,2095.92,2095.92,100.0
2025-05-05 14:45:00,2095.3,2095.3,2095.3,2095.3,100.0,2095.3,2095.3,2095.3,2095.3,100.0
2025-05-05 14:50:00,2094.02,2094.28,2094.02,2094.28,300.0,2094.02,2094.28,2094.02,2094.28,300.0
2025-05-05 14:55:00,2092.84,2094.19,2092.84,2094.18,517.0,2092.84,2094.19,2092.84,2094.18,517.0
2025-05-05 15:00:00,2094.18,2094.19,2094.18,2094.18,100.0,2094.18,2094.19,2094.18,2094.18,100.0
2025-05-05 15:05:00,2096.5,2096.51,2096.5,2096.5,328.0,2096.5,2096.51,2096.5,2096.5,328.0
2025-05-05 15:10:00,2096.16,2096.17,2096.16,2096.16,200.0,2096.16,2096.17,2096.16,2096.16,200.0
2025-05-05 15:15:00,2096.43,2096.43,2096.42,2096.43,100.0,2096.43,2096.43,2096.42,2096.43,100.0
2025-05-05 15:20:00,2096.42,2096.42,2089.47,2090.9,1186.0,2096.42,2096.42,2089.47,2090.9,1186.0
2025-05-05 15:25:00,2090.9,2090.9,2090.9,2090.9,0.0,2090.9,2090.9,2090.9,2090.9,0.0
2025-05-05 15:30:00,2089.75,2089.75,2089.75,2089.75,100.0,2089.75,2089.75,2089.75,2089.75,100.0
2025-05-05 15:35:00,2092.63,2094.14,2092.63,2093.49,400.0,2092.63,2094.14,2092.63,2093.49,400.0
2025-05-05 15:40:00,2091.12,2091.12,2089.2,2089.2,200.0,2091.12,2091.12,2089.2,2089.2,200.0
2025-05-05 15:45:00,2090.38,2090.71,2090.38,2090.71,200.0,2090.38,2090.71,2090.38,2090.71,200.0
2025-05-05 15:50:00,2090.26,2091.69,2090.26,2091.69,500.0,2090.26,2091.69,2090.26,2091.69,500.0
2025-05-05 15:55:00,2089.04,2089.04,2081.72,2087.91,5074.0,2089.04,2089.04,2081.72,2087.91,5074.0
2025-05-06 09:30:00,2053.56,2053.56,2053.56,2053.56,1147.0,2053.56,2053.56,2053.56,2053.56,1147.0
2025-05-06 09:35:00,2069.6,2069.6,2069.6,2069.6,100.0,2069.6,2069.6,2069.6,2069.6,100.0
2025-05-06 09:40:00,2069.6,2069.6,2069.6,2069.6,0.0,2069.6,2069.6,2069.6,2069.6,0.0
2025-05-06 09:45:00,2069.6,2069.6,2069.6,2069.6,0.0,2069.6,2069.6,2069.6,2069.6,0.0
2025-05-06 09:50:00,2049.99,2050.0,2049.99,2050.0,209.0,2049.99,2050.0,2049.99,2050.0,209.0
2025-05-06 09:55:00,2045.51,2050.23,2035.94,2050.22,400.0,2045.51,2050.23,2035.94,2050.22,400.0
2025-05-06 10:00:00,2050.22,2050.22,2050.22,2050.22,0.0,2050.22,2050.22,2050.22,2050.22,0.0
2025-05-06 10:05:00,2055.82,2063.23,2055.81,2063.23,1200.0,2055.82,2063.23,2055.81,2063.23,1200.0
2025-05-06 10:10:00,2061.62,2061.62,2061.62,2061.62,200.0,2061.62,2061.62,2061.62,2061.62,200.0
2025-05-06 10:15:00,2061.62,2061.62,2061.62,2061.62,0.0,2061.62,2061.62,2061.62,2061.62,0.0
2025-05-06 10:20:00,2061.62,2061.62,2061.62,2061.62,0.0,2061.62,2061.62,2061.62,2061.62,0.0
2025-05-06 10:25:00,2082.18,2082.19,2082.18,2082.18,100.0,2082.18,2082.19,2082.18,2082.18,100.0
2025-05-06 10:30:00,2075.06,2078.71,2075.06,2078.71,400.0,2075.06,2078.71,2075.06,2078.71,400.0
2025-05-06 10:35:00,2079.19,2079.47,2078.76,2078.76,411.0,2079.19,2079.47,2078.76,2078.76,411.0
2025-05-06 10:40:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 10:45:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 10:50:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 10:55:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:00:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:05:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:10:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:15:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:20:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:25:00,2086.46,2086.46,2086.46,2086.46,197.0,2086.46,2086.46,2086.46,2086.46,197.0
2025-05-06 11:30:00,2086.46,2086.46,2086.46,2086.46,0.0,2086.46,2086.46,2086.46,2086.46,0.0
2025-05-06 11:35:00,2086.46,2086.46,2086.46,2086.46,0.0,2086.46,2086.46,2086.46,2086.46,0.0
2025-05-06 11:40:00,2083.79,2083.79,2083.79,2083.79,100.0,2083.79,2083.79,2083.79,2083.79,100.0
2025-05-06 11:45:00,2082.38,2083.97,2082.38,2083.97,200.0,2082.38,2083.97,2082.38,2083.97,200.0
2025-05-06 11:50:00,2083.97,2083.97,2083.97,2083.97,0.0,2083.97,2083.97,2083.97,2083.97,0.0
2025-05-06 11:55:00,2078.98,2081.68,2078.98,2081.68,200.0,2078.98,2081.68,2078.98,2081.68,200.0
2025-05-06 12:00:00,2081.68,2081.68,2081.68,2081.68,0.0,2081.68,2081.68,2081.68,2081.68,0.0
2025-05-06 12:05:00,2081.68,2081.68,2081.68,2081.68,0.0,2081.68,2081.68,2081.68,2081.68,0.0
2025-05-06 12:10:00,2090.0,2090.0,2090.0,2090.0,930.0,2090.0,2090.0,2090.0,2090.0,930.0
2025-05-06 12:15:00,2088.6,2088.6,2088.59,2088.6,100.0,2088.6,2088.6,2088.59,2088.6,100.0
2025-05-06 12:20:00,2088.87,2088.87,2085.14,2085.14,300.0,2088.87,2088.87,2085.14,2085.14,300.0
2025-05-06 12:25:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2025-05-06 12:30:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2025-05-06 12:35:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2025-05-06 12:40:00,2081.08,2081.08,2080.59,2080.6,300.0,2081.08,2081.08,2080.59,2080.6,300.0
2025-05-06 12:45:00,2080.6,2080.6,2080.6,2080.6,0.0,2080.6,2080.6,2080.6,2080.6,0.0
2025-05-06 12:50:00,2074.56,2074.56,2074.56,2074.56,100.0,2074.56,2074.56,2074.56,2074.56,100.0
2025-05-06 12:55:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:00:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:05:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:10:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:15:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:20:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:25:00,2070.78,2070.78,2070.78,2070.78,132.0,2070.78,2070.78,2070.78,2070.78,132.0
2025-05-06 13:30:00,2070.78,2070.78,2070.78,2070.78,0.0,2070.78,2070.78,2070.78,2070.78,0.0
2025-05-06 13:35:00,2070.78,2070.78,2070.78,2070.78,0.0,2070.78,2070.78,2070.78,2070.78,0.0
2025-05-06 13:40:00,2069.96,2069.96,2069.66,2069.66,200.0,2069.96,2069.96,2069.66,2069.66,200.0
2025-05-06 13:45:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2025-05-06 13:50:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2025-05-06 13:55:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2025-05-06 14:00:00,2072.26,2072.26,2072.26,2072.26,131.0,2072.26,2072.26,2072.26,2072.26,131.0
2025-05-06 14:05:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:10:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:15:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:20:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:25:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:30:00,2080.83,2080.83,2080.83,2080.83,101.0,2080.83,2080.83,2080.83,2080.83,101.0
2025-05-06 14:35:00,2080.83,2080.83,2080.83,2080.83,0.0,2080.83,2080.83,2080.83,2080.83,0.0
2025-05-06 14:40:00,2080.83,2080.83,2080.83,2080.83,0.0,2080.83,2080.83,2080.83,2080.83,0.0
2025-05-06 14:45:00,2077.96,2077.96,2077.69,2077.69,772.0,2077.96,2077.96,2077.69,2077.69,772.0
2025-05-06 14:50:00,2077.64,2077.64,2077.08,2077.08,400.0,2077.64,2077.64,2077.08,2077.08,400.0
2025-05-06 14:55:00,2077.08,2077.08,2077.08,2077.08,0.0,2077.08,2077.08,2077.08,2077.08,0.0
2025-05-06 15:00:00,2081.33,2083.39,2080.72,2080.72,300.0,2081.33,2083.39,2080.72,2080.72,300.0
2025-05-06 15:05:00,2077.39,2077.39,2077.39,2077.39,200.0,2077.39,2077.39,2077.39,2077.39,200.0
2025-05-06 15:10:00,2077.39,2077.39,2077.39,2077.39,0.0,2077.39,2077.39,2077.39,2077.39,0.0
2025-05-06 15:15:00,2077.39,2077.39,2077.39,2077.39,0.0,2077.39,2077.39,2077.39,2077.39,0.0
2025-05-06 15:20:00,2076.18,2076.18,2076.18,2076.18,100.0,2076.18,2076.18,2076.18,2076.18,100.0
2025-05-06 15:25:00,2076.18,2076.18,2076.18,2076.18,0.0,2076.18,2076.18,2076.18,2076.18,0.0
2025-05-06 15:30:00,2076.18,2076.18,2076.18,2076.18,0.0,2076.18,2076.18,2076.18,2076.18,0.0
2025-05-06 15:35:00,2076.18,2076.18,2076.18,2076.18,0.0,2076.18,2076.18,2076.18,2076.18,0.0
2025-05-06 15:40:00,2074.28,2074.31,2066.51,2067.89,900.0,2074.28,2074.31,2066.51,2067.89,900.0
2025-05-06 15:45:00,2072.8,2072.8,2069.82,2071.48,600.0,2072.8,2072.8,2069.82,2071.48,600.0
2025-05-06 15:50:00,2073.9,2074.44,2070.58,2073.41,2132.0,2073.9,2074.44,2070.58,2073.41,2132.0
2025-05-06 15:55:00,2069.25,2069.83,2057.69,2062.47,7659.0,2069.25,2069.83,2057.69,2062.47,7659.0
2025-05-07 09:30:00,2057.9,2057.9,2057.9,2057.9,558.0,2057.9,2057.9,2057.9,2057.9,558.0
2025-05-07 09:35:00,2068.22,2068.22,2068.22,2068.22,200.0,2068.22,2068.22,2068.22,2068.22,200.0
2025-05-07 09:40:00,2078.82,2078.82,2078.82,2078.82,128.0,2078.82,2078.82,2078.82,2078.82,128.0
2025-05-07 09:45:00,2075.33,2075.33,2074.43,2074.43,200.0,2075.33,2075.33,2074.43,2074.43,200.0
2025-05-07 09:50:00,2075.03,2075.03,2075.03,2075.03,100.0,2075.03,2075.03,2075.03,2075.03,100.0
2025-05-07 09:55:00,2075.03,2075.03,2075.03,2075.03,0.0,2075.03,2075.03,2075.03,2075.03,0.0
2025-05-07 10:00:00,2087.72,2087.72,2081.75,2081.75,300.0,2087.72,2087.72,2081.75,2081.75,300.0
2025-05-07 10:05:00,2081.75,2081.75,2081.75,2081.75,0.0,2081.75,2081.75,2081.75,2081.75,0.0
2025-05-07 10:10:00,2084.79,2087.58,2084.64,2087.58,600.0,2084.79,2087.58,2084.64,2087.58,600.0
2025-05-07 10:15:00,2090.0,2090.0,2087.94,2088.43,578.0,2090.0,2090.0,2087.94,2088.43,578.0
2025-05-07 10:20:00,2087.95,2091.76,2085.1,2085.1,2423.0,2087.95,2091.76,2085.1,2085.1,2423.0
2025-05-07 10:25:00,2085.1,2085.1,2085.1,2085.1,0.0,2085.1,2085.1,2085.1,2085.1,0.0
2025-05-07 10:30:00,2077.99,2078.0,2077.99,2078.0,200.0,2077.99,2078.0,2077.99,2078.0,200.0
2025-05-07 10:35:00,2078.0,2078.0,2078.0,2078.0,0.0,2078.0,2078.0,2078.0,2078.0,0.0
2025-05-07 10:40:00,2078.0,2078.0,2078.0,2078.0,0.0,2078.0,2078.0,2078.0,2078.0,0.0
2025-05-07 10:45:00,2073.98,2073.98,2060.63,2060.63,1500.0,2073.98,2073.98,2060.63,2060.63,1500.0
2025-05-07 10:50:00,2057.99,2058.72,2056.81,2056.81,300.0,2057.99,2058.72,2056.81,2056.81,300.0
2025-05-07 10:55:00,2057.35,2062.47,2057.34,2059.89,399.0,2057.35,2062.47,2057.34,2059.89,399.0
2025-05-07 11:00:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:05:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:10:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:15:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:20:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:25:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:30:00,2068.64,2071.3,2068.64,2069.8,600.0,2068.64,2071.3,2068.64,2069.8,600.0
2025-05-07 11:35:00,2069.41,2070.36,2069.41,2070.36,200.0,2069.41,2070.36,2069.41,2070.36,200.0
2025-05-07 11:40:00,2078.05,2078.05,2078.04,2078.05,100.0,2078.05,2078.05,2078.04,2078.05,100.0
2025-05-07 11:45:00,2078.28,2078.28,2078.28,2078.28,200.0,2078.28,2078.28,2078.28,2078.28,200.0
2025-05-07 11:50:00,2074.6,2076.06,2074.6,2076.06,200.0,2074.6,2076.06,2074.6,2076.06,200.0
2025-05-07 11:55:00,2082.48,2082.48,2082.48,2082.48,100.0,2082.48,2082.48,2082.48,2082.48,100.0
2025-05-07 12:00:00,2082.48,2082.48,2082.48,2082.48,0.0,2082.48,2082.48,2082.48,2082.48,0.0
2025-05-07 12:05:00,2082.48,2082.48,2082.48,2082.48,0.0,2082.48,2082.48,2082.48,2082.48,0.0
2025-05-07 12:10:00,2082.48,2082.48,2082.48,2082.48,0.0,2082.48,2082.48,2082.48,2082.48,0.0
2025-05-07 12:15:00,2082.89,2082.89,2082.88,2082.89,100.0,2082.89,2082.89,2082.88,2082.89,100.0
2025-05-07 12:20:00,2082.05,2082.05,2082.04,2082.05,499.0,2082.05,2082.05,2082.04,2082.05,499.0
2025-05-07 12:25:00,2082.05,2082.05,2082.05,2082.05,0.0,2082.05,2082.05,2082.05,2082.05,0.0
2025-05-07 12:30:00,2078.61,2078.7,2078.61,2078.7,400.0,2078.61,2078.7,2078.61,2078.7,400.0
2025-05-07 12:35:00,2078.7,2078.7,2078.7,2078.7,0.0,2078.7,2078.7,2078.7,2078.7,0.0
2025-05-07 12:40:00,2087.89,2087.89,2083.72,2086.73,3012.0,2087.89,2087.89,2083.72,2086.73,3012.0
2025-05-07 12:45:00,2086.73,2086.73,2086.73,2086.73,0.0,2086.73,2086.73,2086.73,2086.73,0.0
2025-05-07 12:50:00,2086.73,2086.73,2086.73,2086.73,0.0,2086.73,2086.73,2086.73,2086.73,0.0
2025-05-07 12:55:00,2086.73,2086.73,2086.73,2086.73,0.0,2086.73,2086.73,2086.73,2086.73,0.0
2025-05-07 13:00:00,2088.53,2088.53,2088.52,2088.53,117.0,2088.53,2088.53,2088.52,2088.53,117.0
2025-05-07 13:05:00,2088.53,2088.53,2088.53,2088.53,0.0,2088.53,2088.53,2088.53,2088.53,0.0
2025-05-07 13:10:00,2088.53,2088.53,2088.53,2088.53,0.0,2088.53,2088.53,2088.53,2088.53,0.0
2025-05-07 13:15:00,2088.53,2088.53,2088.53,2088.53,0.0,2088.53,2088.53,2088.53,2088.53,0.0
2025-05-07 13:20:00,2088.86,2088.86,2088.86,2088.86,100.0,2088.86,2088.86,2088.86,2088.86,100.0
2025-05-07 13:25:00,2088.86,2088.86,2088.86,2088.86,0.0,2088.86,2088.86,2088.86,2088.86,0.0
2025-05-07 13:30:00,2091.3,2091.3,2091.3,2091.3,100.0,2091.3,2091.3,2091.3,2091.3,100.0
2025-05-07 13:35:00,2091.97,2091.97,2091.97,2091.97,100.0,2091.97,2091.97,2091.97,2091.97,100.0
2025-05-07 13:40:00,2093.66,2093.67,2093.66,2093.66,1718.0,2093.66,2093.67,2093.66,2093.66,1718.0
2025-05-07 13:45:00,2088.56,2089.05,2088.56,2089.05,200.0,2088.56,2089.05,2088.56,2089.05,200.0
2025-05-07 13:50:00,2086.2,2086.2,2079.95,2082.47,2433.0,2086.2,2086.2,2079.95,2082.47,2433.0
2025-05-07 13:55:00,2082.47,2082.47,2078.52,2078.53,1997.0,2082.47,2082.47,2078.52,2078.53,1997.0
2025-05-07 14:00:00,2078.68,2078.68,2076.17,2076.18,900.0,2078.68,2078.68,2076.17,2076.18,900.0
2025-05-07 14:05:00,2077.59,2080.24,2073.33,2073.34,1200.0,2077.59,2080.24,2073.33,2073.34,1200.0
2025-05-07 14:10:00,2077.84,2078.05,2073.49,2073.49,400.0,2077.84,2078.05,2073.49,2073.49,400.0
2025-05-07 14:15:00,2067.13,2074.74,2067.13,2074.74,900.0,2067.13,2074.74,2067.13,2074.74,900.0
2025-05-07 14:20:00,2074.74,2074.74,2074.74,2074.74,0.0,2074.74,2074.74,2074.74,2074.74,0.0
2025-05-07 14:25:00,2074.6,2074.6,2074.6,2074.6,100.0,2074.6,2074.6,2074.6,2074.6,100.0
2025-05-07 14:30:00,2075.53,2078.1,2075.53,2078.1,200.0,2075.53,2078.1,2075.53,2078.1,200.0
2025-05-07 14:35:00,2080.2,2081.73,2080.2,2081.52,407.0,2080.2,2081.73,2080.2,2081.52,407.0
2025-05-07 14:40:00,2084.11,2084.71,2084.1,2084.7,200.0,2084.11,2084.71,2084.1,2084.7,200.0
2025-05-07 14:45:00,2084.31,2087.04,2083.59,2084.03,1200.0,2084.31,2087.04,2083.59,2084.03,1200.0
2025-05-07 14:50:00,2087.26,2089.8,2082.34,2082.35,1043.0,2087.26,2089.8,2082.34,2082.35,1043.0
2025-05-07 14:55:00,2086.42,2095.0,2086.42,2094.27,1193.0,2086.42,2095.0,2086.42,2094.27,1193.0
2025-05-07 15:00:00,2089.97,2089.97,2089.97,2089.97,100.0,2089.97,2089.97,2089.97,2089.97,100.0
2025-05-07 15:05:00,2090.66,2090.67,2090.66,2090.66,100.0,2090.66,2090.67,2090.66,2090.66,100.0
2025-05-07 15:10:00,2087.16,2087.17,2087.16,2087.16,100.0,2087.16,2087.17,2087.16,2087.16,100.0
2025-05-07 15:15:00,2087.16,2087.16,2087.16,2087.16,0.0,2087.16,2087.16,2087.16,2087.16,0.0
2025-05-07 15:20:00,2089.68,2093.58,2089.68,2093.58,200.0,2089.68,2093.58,2089.68,2093.58,200.0
2025-05-07 15:25:00,2087.48,2088.54,2082.23,2085.06,809.0,2087.48,2088.54,2082.23,2085.06,809.0
2025-05-07 15:30:00,2084.16,2086.5,2082.04,2082.04,400.0,2084.16,2086.5,2082.04,2082.04,400.0
2025-05-07 15:35:00,2083.43,2086.54,2083.43,2086.54,400.0,2083.43,2086.54,2083.43,2086.54,400.0
2025-05-07 15:40:00,2088.61,2100.01,2087.33,2096.16,600.0,2088.61,2100.01,2087.33,2096.16,600.0
2025-05-07 15:45:00,2100.0,2100.0,2095.72,2095.72,400.0,2100.0,2100.0,2095.72,2095.72,400.0
2025-05-07 15:50:00,2091.15,2097.87,2088.36,2096.51,1300.0,2091.15,2097.87,2088.36,2096.51,1300.0
2025-05-07 15:55:00,2095.82,2101.22,2095.14,2101.22,10308.0,2095.82,2101.22,2095.14,2101.22,10308.0
2025-05-08 09:30:00,2105.0,2105.0,2105.0,2105.0,1734.0,2105.0,2105.0,2105.0,2105.0,1734.0
2025-05-08 09:35:00,2105.0,2105.0,2105.0,2105.0,0.0,2105.0,2105.0,2105.0,2105.0,0.0
2025-05-08 09:40:00,2114.5,2114.5,2103.74,2103.74,200.0,2114.5,2114.5,2103.74,2103.74,200.0
2025-05-08 09:45:00,2103.74,2103.74,2103.74,2103.74,0.0,2103.74,2103.74,2103.74,2103.74,0.0
2025-05-08 09:50:00,2098.9,2098.9,2098.9,2098.9,100.0,2098.9,2098.9,2098.9,2098.9,100.0
2025-05-08 09:55:00,2098.9,2098.9,2098.9,2098.9,0.0,2098.9,2098.9,2098.9,2098.9,0.0
2025-05-08 10:00:00,2109.69,2109.69,2103.6,2103.61,329.0,2109.69,2109.69,2103.6,2103.61,329.0
2025-05-08 10:05:00,2092.15,2092.15,2092.15,2092.15,100.0,2092.15,2092.15,2092.15,2092.15,100.0
2025-05-08 10:10:00,2091.97,2098.85,2091.97,2098.85,1600.0,2091.97,2098.85,2091.97,2098.85,1600.0
2025-05-08 10:15:00,2098.85,2098.85,2098.85,2098.85,0.0,2098.85,2098.85,2098.85,2098.85,0.0
2025-05-08 10:20:00,2107.2,2113.98,2103.6,2103.6,900.0,2107.2,2113.98,2103.6,2103.6,900.0
2025-05-08 10:25:00,2103.6,2103.6,2103.6,2103.6,0.0,2103.6,2103.6,2103.6,2103.6,0.0
2025-05-08 10:30:00,2104.97,2104.97,2104.97,2104.97,100.0,2104.97,2104.97,2104.97,2104.97,100.0
2025-05-08 10:35:00,2104.97,2104.97,2104.97,2104.97,0.0,2104.97,2104.97,2104.97,2104.97,0.0
2025-05-08 10:40:00,2109.19,2109.19,2109.19,2109.19,385.0,2109.19,2109.19,2109.19,2109.19,385.0
2025-05-08 10:45:00,2089.53,2101.36,2089.53,2101.36,1781.0,2089.53,2101.36,2089.53,2101.36,1781.0
2025-05-08 10:50:00,2099.98,2099.98,2095.5,2096.16,505.0,2099.98,2099.98,2095.5,2096.16,505.0
2025-05-08 10:55:00,2095.49,2095.49,2095.48,2095.49,100.0,2095.49,2095.49,2095.48,2095.49,100.0
2025-05-08 11:00:00,2097.86,2097.86,2096.72,2096.72,231.0,2097.86,2097.86,2096.72,2096.72,231.0
2025-05-08 11:05:00,2102.16,2102.16,2102.16,2102.16,100.0,2102.16,2102.16,2102.16,2102.16,100.0
2025-05-08 11:10:00,2103.17,2103.17,2103.17,2103.17,113.0,2103.17,2103.17,2103.17,2103.17,113.0
2025-05-08 11:15:00,2103.17,2103.17,2103.17,2103.17,0.0,2103.17,2103.17,2103.17,2103.17,0.0
2025-05-08 11:20:00,2103.17,2103.17,2103.17,2103.17,0.0,2103.17,2103.17,2103.17,2103.17,0.0
2025-05-08 11:25:00,2105.04,2117.58,2105.04,2111.79,1608.0,2105.04,2117.58,2105.04,2111.79,1608.0
2025-05-08 11:30:00,2108.23,2108.24,2108.23,2108.23,120.0,2108.23,2108.24,2108.23,2108.23,120.0
2025-05-08 11:35:00,2112.88,2112.88,2112.88,2112.88,100.0,2112.88,2112.88,2112.88,2112.88,100.0
2025-05-08 11:40:00,2116.33,2118.52,2116.33,2118.52,300.0,2116.33,2118.52,2116.33,2118.52,300.0
2025-05-08 11:45:00,2118.58,2118.58,2118.57,2118.58,100.0,2118.58,2118.58,2118.57,2118.58,100.0
2025-05-08 11:50:00,2114.88,2117.44,2113.0,2113.0,513.0,2114.88,2117.44,2113.0,2113.0,513.0
2025-05-08 11:55:00,2116.08,2116.08,2116.08,2116.08,100.0,2116.08,2116.08,2116.08,2116.08,100.0
2025-05-08 12:00:00,2114.54,2117.03,2114.54,2115.23,600.0,2114.54,2117.03,2114.54,2115.23,600.0
2025-05-08 12:05:00,2115.23,2115.23,2115.23,2115.23,0.0,2115.23,2115.23,2115.23,2115.23,0.0
2025-05-08 12:10:00,2114.55,2114.55,2110.79,2110.8,242.0,2114.55,2114.55,2110.79,2110.8,242.0
2025-05-08 12:15:00,2117.0,2117.0,2117.0,2117.0,100.0,2117.0,2117.0,2117.0,2117.0,100.0
2025-05-08 12:20:00,2112.16,2114.22,2111.11,2111.12,13062.0,2112.16,2114.22,2111.11,2111.12,13062.0
2025-05-08 12:25:00,2112.01,2112.01,2112.0,2112.01,200.0,2112.01,2112.01,2112.0,2112.01,200.0
2025-05-08 12:30:00,2114.66,2117.4,2114.06,2115.26,1800.0,2114.66,2117.4,2114.06,2115.26,1800.0
2025-05-08 12:35:00,2115.26,2115.26,2115.26,2115.26,0.0,2115.26,2115.26,2115.26,2115.26,0.0
2025-05-08 12:40:00,2118.97,2118.97,2118.97,2118.97,101.0,2118.97,2118.97,2118.97,2118.97,101.0
2025-05-08 12:45:00,2115.99,2115.99,2115.99,2115.99,249.0,2115.99,2115.99,2115.99,2115.99,249.0
2025-05-08 12:50:00,2120.0,2120.2,2120.0,2120.2,200.0,2120.0,2120.2,2120.0,2120.2,200.0
2025-05-08 12:55:00,2120.2,2120.2,2120.2,2120.2,0.0,2120.2,2120.2,2120.2,2120.2,0.0
2025-05-08 13:00:00,2124.42,2124.42,2124.42,2124.42,100.0,2124.42,2124.42,2124.42,2124.42,100.0
2025-05-08 13:05:00,2119.98,2119.98,2119.98,2119.98,100.0,2119.98,2119.98,2119.98,2119.98,100.0
2025-05-08 13:10:00,2116.66,2116.66,2116.48,2116.48,400.0,2116.66,2116.66,2116.48,2116.48,400.0
2025-05-08 13:15:00,2116.48,2116.48,2116.48,2116.48,0.0,2116.48,2116.48,2116.48,2116.48,0.0
2025-05-08 13:20:00,2114.74,2116.71,2114.73,2116.22,600.0,2114.74,2116.71,2114.73,2116.22,600.0
2025-05-08 13:25:00,2113.63,2118.38,2113.18,2118.38,500.0,2113.63,2118.38,2113.18,2118.38,500.0
2025-05-08 13:30:00,2118.38,2118.38,2118.38,2118.38,0.0,2118.38,2118.38,2118.38,2118.38,0.0
2025-05-08 13:35:00,2114.11,2117.76,2113.66,2117.76,1409.0,2114.11,2117.76,2113.66,2117.76,1409.0
2025-05-08 13:40:00,2117.22,2117.22,2117.21,2117.22,120.0,2117.22,2117.22,2117.21,2117.22,120.0
2025-05-08 13:45:00,2117.22,2117.22,2117.22,2117.22,0.0,2117.22,2117.22,2117.22,2117.22,0.0
2025-05-08 13:50:00,2122.48,2125.0,2121.92,2125.0,1205.0,2122.48,2125.0,2121.92,2125.0,1205.0
2025-05-08 13:55:00,2120.01,2120.17,2118.63,2118.82,900.0,2120.01,2120.17,2118.63,2118.82,900.0
2025-05-08 14:00:00,2121.6,2121.6,2118.76,2118.77,366.0,2121.6,2121.6,2118.76,2118.77,366.0
2025-05-08 14:05:00,2118.77,2118.77,2118.77,2118.77,0.0,2118.77,2118.77,2118.77,2118.77,0.0
2025-05-08 14:10:00,2118.77,2118.77,2118.77,2118.77,0.0,2118.77,2118.77,2118.77,2118.77,0.0
2025-05-08 14:15:00,2122.0,2122.01,2122.0,2122.0,236.0,2122.0,2122.01,2122.0,2122.0,236.0
2025-05-08 14:20:00,2123.0,2128.0,2123.0,2126.93,3500.0,2123.0,2128.0,2123.0,2126.93,3500.0
2025-05-08 14:25:00,2127.13,2129.65,2125.98,2129.65,480.0,2127.13,2129.65,2125.98,2129.65,480.0
2025-05-08 14:30:00,2129.65,2129.65,2129.65,2129.65,0.0,2129.65,2129.65,2129.65,2129.65,0.0
2025-05-08 14:35:00,2129.65,2129.65,2129.65,2129.65,0.0,2129.65,2129.65,2129.65,2129.65,0.0
2025-05-08 14:40:00,2129.65,2129.65,2129.65,2129.65,0.0,2129.65,2129.65,2129.65,2129.65,0.0
2025-05-08 14:45:00,2123.7,2123.7,2123.7,2123.7,100.0,2123.7,2123.7,2123.7,2123.7,100.0
2025-05-08 14:50:00,2122.94,2122.94,2122.94,2122.94,100.0,2122.94,2122.94,2122.94,2122.94,100.0
2025-05-08 14:55:00,2122.94,2122.94,2122.94,2122.94,0.0,2122.94,2122.94,2122.94,2122.94,0.0
2025-05-08 15:00:00,2117.69,2117.69,2117.69,2117.69,100.0,2117.69,2117.69,2117.69,2117.69,100.0
2025-05-08 15:05:00,2113.38,2122.0,2113.38,2121.55,2439.0,2113.38,2122.0,2113.38,2121.55,2439.0
2025-05-08 15:10:00,2121.89,2122.77,2121.82,2121.82,300.0,2121.89,2122.77,2121.82,2121.82,300.0
2025-05-08 15:15:00,2124.57,2124.57,2124.57,2124.57,100.0,2124.57,2124.57,2124.57,2124.57,100.0
2025-05-08 15:20:00,2127.47,2127.47,2127.47,2127.47,100.0,2127.47,2127.47,2127.47,2127.47,100.0
2025-05-08 15:25:00,2127.47,2127.47,2127.47,2127.47,0.0,2127.47,2127.47,2127.47,2127.47,0.0
2025-05-08 15:30:00,2121.27,2121.34,2121.05,2121.34,400.0,2121.27,2121.34,2121.05,2121.34,400.0
2025-05-08 15:35:00,2121.43,2123.49,2115.93,2117.52,6559.0,2121.43,2123.49,2115.93,2117.52,6559.0
2025-05-08 15:40:00,2114.39,2118.77,2114.39,2115.63,625.0,2114.39,2118.77,2114.39,2115.63,625.0
2025-05-08 15:45:00,2115.41,2115.92,2115.15,2115.58,1100.0,2115.41,2115.92,2115.15,2115.58,1100.0
2025-05-08 15:50:00,2115.83,2116.88,2115.82,2116.41,2414.0,2115.83,2116.88,2115.82,2116.41,2414.0
2025-05-08 15:55:00,2116.58,2116.59,2106.7,2106.7,8235.0,2116.58,2116.59,2106.7,2106.7,8235.0
2025-05-09 09:30:00,2105.85,2131.17,2100.64,2116.96,2910.0,2105.85,2131.17,2100.64,2116.96,2910.0
2025-05-09 09:35:00,2119.86,2119.86,2115.0,2115.0,471.0,2119.86,2119.86,2115.0,2115.0,471.0
2025-05-09 09:40:00,2115.0,2115.0,2115.0,2115.0,300.0,2115.0,2115.0,2115.0,2115.0,300.0
2025-05-09 09:45:00,2115.0,2115.0,2115.0,2115.0,0.0,2115.0,2115.0,2115.0,2115.0,0.0
2025-05-09 09:50:00,2115.0,2115.0,2115.0,2115.0,0.0,2115.0,2115.0,2115.0,2115.0,0.0
2025-05-09 09:55:00,2110.14,2110.14,2110.13,2110.14,152.0,2110.14,2110.14,2110.13,2110.14,152.0
2025-05-09 10:00:00,2110.14,2110.14,2110.14,2110.14,0.0,2110.14,2110.14,2110.14,2110.14,0.0
2025-05-09 10:05:00,2108.06,2111.45,2108.06,2111.45,300.0,2108.06,2111.45,2108.06,2111.45,300.0
2025-05-09 10:10:00,2111.45,2111.45,2111.45,2111.45,0.0,2111.45,2111.45,2111.45,2111.45,0.0
2025-05-09 10:15:00,2107.27,2107.27,2100.0,2100.0,1189.0,2107.27,2107.27,2100.0,2100.0,1189.0
2025-05-09 10:20:00,2098.3,2098.3,2098.3,2098.3,300.0,2098.3,2098.3,2098.3,2098.3,300.0
2025-05-09 10:25:00,2100.0,2100.0,2098.3,2098.3,500.0,2100.0,2100.0,2098.3,2098.3,500.0
2025-05-09 10:30:00,2101.86,2102.49,2101.73,2101.73,400.0,2101.86,2102.49,2101.73,2101.73,400.0
2025-05-09 10:35:00,2090.0,2090.0,2090.0,2090.0,483.0,2090.0,2090.0,2090.0,2090.0,483.0
2025-05-09 10:40:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2025-05-09 10:45:00,2083.64,2083.64,2083.64,2083.64,230.0,2083.64,2083.64,2083.64,2083.64,230.0
2025-05-09 10:50:00,2084.87,2084.87,2084.86,2084.87,100.0,2084.87,2084.87,2084.86,2084.87,100.0
2025-05-09 10:55:00,2091.26,2091.26,2091.26,2091.26,100.0,2091.26,2091.26,2091.26,2091.26,100.0
2025-05-09 11:00:00,2092.55,2095.0,2092.04,2095.0,400.0,2092.55,2095.0,2092.04,2095.0,400.0
2025-05-09 11:05:00,2087.5,2087.5,2087.5,2087.5,797.0,2087.5,2087.5,2087.5,2087.5,797.0
2025-05-09 11:10:00,2090.0,2090.0,2090.0,2090.0,475.0,2090.0,2090.0,2090.0,2090.0,475.0
2025-05-09 11:15:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2025-05-09 11:20:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2025-05-09 11:25:00,2090.0,2090.0,2090.0,2090.0,400.0,2090.0,2090.0,2090.0,2090.0,400.0
2025-05-09 11:30:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2025-05-09 11:35:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2025-05-09 11:40:00,2094.89,2094.89,2094.89,2094.89,200.0,2094.89,2094.89,2094.89,2094.89,200.0
2025-05-09 11:45:00,2094.89,2094.89,2094.89,2094.89,0.0,2094.89,2094.89,2094.89,2094.89,0.0
2025-05-09 11:50:00,2094.89,2094.89,2094.89,2094.89,0.0,2094.89,2094.89,2094.89,2094.89,0.0
2025-05-09 11:55:00,2100.46,2100.46,2100.01,2100.03,500.0,2100.46,2100.46,2100.01,2100.03,500.0
2025-05-09 12:00:00,2096.06,2096.06,2090.55,2090.56,541.0,2096.06,2096.06,2090.55,2090.56,541.0
2025-05-09 12:05:00,2093.94,2094.24,2088.25,2092.13,603.0,2093.94,2094.24,2088.25,2092.13,603.0
2025-05-09 12:10:00,2088.03,2088.03,2088.03,2088.03,100.0,2088.03,2088.03,2088.03,2088.03,100.0
2025-05-09 12:15:00,2088.03,2088.03,2088.03,2088.03,0.0,2088.03,2088.03,2088.03,2088.03,0.0
2025-05-09 12:20:00,2088.03,2088.03,2088.03,2088.03,0.0,2088.03,2088.03,2088.03,2088.03,0.0
2025-05-09 12:25:00,2088.03,2088.03,2088.03,2088.03,0.0,2088.03,2088.03,2088.03,2088.03,0.0
2025-05-09 12:30:00,2094.9,2095.8,2094.9,2095.8,1772.0,2094.9,2095.8,2094.9,2095.8,1772.0
2025-05-09 12:35:00,2095.8,2095.8,2095.8,2095.8,0.0,2095.8,2095.8,2095.8,2095.8,0.0
2025-05-09 12:40:00,2095.8,2095.8,2095.8,2095.8,0.0,2095.8,2095.8,2095.8,2095.8,0.0
2025-05-09 12:45:00,2097.0,2097.0,2096.57,2097.0,1791.0,2097.0,2097.0,2096.57,2097.0,1791.0
2025-05-09 12:50:00,2097.0,2097.0,2097.0,2097.0,0.0,2097.0,2097.0,2097.0,2097.0,0.0
2025-05-09 12:55:00,2097.0,2097.0,2097.0,2097.0,0.0,2097.0,2097.0,2097.0,2097.0,0.0
2025-05-09 13:00:00,2097.0,2097.0,2097.0,2097.0,0.0,2097.0,2097.0,2097.0,2097.0,0.0
2025-05-09 13:05:00,2088.67,2088.67,2088.67,2088.67,100.0,2088.67,2088.67,2088.67,2088.67,100.0
2025-05-09 13:10:00,2088.67,2088.67,2088.67,2088.67,0.0,2088.67,2088.67,2088.67,2088.67,0.0
2025-05-09 13:15:00,2091.6,2092.1,2091.6,2092.1,1300.0,2091.6,2092.1,2091.6,2092.1,1300.0
2025-05-09 13:20:00,2088.03,2088.03,2088.03,2088.03,386.0,2088.03,2088.03,2088.03,2088.03,386.0
2025-05-09 13:25:00,2095.0,2095.03,2095.0,2095.03,500.0,2095.0,2095.03,2095.0,2095.03,500.0
2025-05-09 13:30:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 13:35:00,2095.03,2095.03,2095.03,2095.03,512.0,2095.03,2095.03,2095.03,2095.03,512.0
2025-05-09 13:40:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 13:45:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 13:50:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 13:55:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 14:00:00,2094.22,2094.23,2094.22,2094.22,100.0,2094.22,2094.23,2094.22,2094.22,100.0
2025-05-09 14:05:00,2094.12,2094.12,2093.61,2093.61,300.0,2094.12,2094.12,2093.61,2093.61,300.0
2025-05-09 14:10:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:15:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:20:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:25:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:30:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:35:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:40:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:45:00,2094.87,2096.48,2094.87,2096.48,620.0,2094.87,2096.48,2094.87,2096.48,620.0
2025-05-09 14:50:00,2096.48,2096.48,2096.48,2096.48,0.0,2096.48,2096.48,2096.48,2096.48,0.0
2025-05-09 14:55:00,2096.48,2096.48,2096.48,2096.48,0.0,2096.48,2096.48,2096.48,2096.48,0.0
2025-05-09 15:00:00,2097.86,2097.86,2097.86,2097.86,132.0,2097.86,2097.86,2097.86,2097.86,132.0
2025-05-09 15:05:00,2098.3,2098.36,2098.3,2098.36,553.0,2098.3,2098.36,2098.3,2098.36,553.0
2025-05-09 15:10:00,2096.97,2096.97,2092.26,2092.26,300.0,2096.97,2096.97,2092.26,2092.26,300.0
2025-05-09 15:15:00,2092.02,2092.02,2091.96,2091.96,200.0,2092.02,2092.02,2091.96,2091.96,200.0
2025-05-09 15:20:00,2091.96,2091.96,2091.96,2091.96,0.0,2091.96,2091.96,2091.96,2091.96,0.0
2025-05-09 15:25:00,2091.96,2091.96,2091.96,2091.96,0.0,2091.96,2091.96,2091.96,2091.96,0.0
2025-05-09 15:30:00,2091.96,2091.96,2091.96,2091.96,0.0,2091.96,2091.96,2091.96,2091.96,0.0
2025-05-09 15:35:00,2088.61,2088.61,2087.8,2087.8,200.0,2088.61,2088.61,2087.8,2087.8,200.0
2025-05-09 15:40:00,2088.46,2088.46,2088.46,2088.46,100.0,2088.46,2088.46,2088.46,2088.46,100.0
2025-05-09 15:45:00,2090.11,2092.19,2090.11,2092.19,300.0,2090.11,2092.19,2090.11,2092.19,300.0
2025-05-09 15:50:00,2089.6,2089.6,2088.08,2088.47,620.0,2089.6,2089.6,2088.08,2088.47,620.0
2025-05-09 15:55:00,2093.53,2093.53,2088.55,2089.31,1237.0,2093.53,2093.53,2088.55,2089.31,1237.0
2025-05-12 09:35:00,2150.86,2150.86,2131.75,2132.6,4111.0,2150.86,2150.86,2131.75,2132.6,4111.0
2025-05-12 09:40:00,2133.85,2138.69,2129.66,2129.66,902.0,2133.85,2138.69,2129.66,2129.66,902.0
2025-05-12 09:45:00,2128.53,2128.53,2125.5,2125.5,700.0,2128.53,2128.53,2125.5,2125.5,700.0
2025-05-12 09:50:00,2137.05,2143.66,2133.27,2141.36,1477.0,2137.05,2143.66,2133.27,2141.36,1477.0
2025-05-12 09:55:00,2134.75,2134.75,2130.55,2130.55,801.0,2134.75,2134.75,2130.55,2130.55,801.0
2025-05-12 10:00:00,2127.61,2131.16,2127.6,2130.35,495.0,2127.61,2131.16,2127.6,2130.35,495.0
2025-05-12 10:05:00,2130.12,2130.12,2130.12,2130.12,100.0,2130.12,2130.12,2130.12,2130.12,100.0
2025-05-12 10:10:00,2130.12,2130.12,2130.12,2130.12,0.0,2130.12,2130.12,2130.12,2130.12,0.0
2025-05-12 10:15:00,2123.21,2129.12,2123.21,2129.12,825.0,2123.21,2129.12,2123.21,2129.12,825.0
2025-05-12 10:20:00,2129.12,2129.12,2129.12,2129.12,0.0,2129.12,2129.12,2129.12,2129.12,0.0
2025-05-12 10:25:00,2126.32,2126.32,2119.99,2119.99,601.0,2126.32,2126.32,2119.99,2119.99,601.0
2025-05-12 10:30:00,2119.99,2119.99,2119.99,2119.99,0.0,2119.99,2119.99,2119.99,2119.99,0.0
2025-05-12 10:35:00,2119.99,2119.99,2119.99,2119.99,0.0,2119.99,2119.99,2119.99,2119.99,0.0
2025-05-12 10:40:00,2118.64,2118.64,2118.64,2118.64,292.0,2118.64,2118.64,2118.64,2118.64,292.0
2025-05-12 10:45:00,2119.62,2119.62,2119.45,2119.45,200.0,2119.62,2119.62,2119.45,2119.45,200.0
2025-05-12 10:50:00,2124.35,2124.35,2124.35,2124.35,100.0,2124.35,2124.35,2124.35,2124.35,100.0
2025-05-12 10:55:00,2124.35,2124.35,2124.35,2124.35,0.0,2124.35,2124.35,2124.35,2124.35,0.0
2025-05-12 11:00:00,2122.03,2122.03,2122.03,2122.03,100.0,2122.03,2122.03,2122.03,2122.03,100.0
2025-05-12 11:05:00,2118.85,2123.93,2118.85,2123.92,372.0,2118.85,2123.93,2118.85,2123.92,372.0
2025-05-12 11:10:00,2124.27,2124.45,2124.27,2124.45,200.0,2124.27,2124.45,2124.27,2124.45,200.0
2025-05-12 11:15:00,2124.45,2124.45,2124.45,2124.45,0.0,2124.45,2124.45,2124.45,2124.45,0.0
2025-05-12 11:20:00,2122.46,2122.46,2122.46,2122.46,200.0,2122.46,2122.46,2122.46,2122.46,200.0
2025-05-12 11:25:00,2121.75,2124.51,2121.74,2122.75,348.0,2121.75,2124.51,2121.74,2122.75,348.0
2025-05-12 11:30:00,2122.75,2122.75,2122.75,2122.75,0.0,2122.75,2122.75,2122.75,2122.75,0.0
2025-05-12 11:35:00,2125.63,2125.63,2125.21,2125.21,200.0,2125.63,2125.63,2125.21,2125.21,200.0
2025-05-12 11:40:00,2120.39,2120.39,2120.28,2120.28,200.0,2120.39,2120.39,2120.28,2120.28,200.0
2025-05-12 11:45:00,2120.28,2120.28,2120.28,2120.28,0.0,2120.28,2120.28,2120.28,2120.28,0.0
2025-05-12 11:50:00,2120.28,2120.28,2120.28,2120.28,0.0,2120.28,2120.28,2120.28,2120.28,0.0
2025-05-12 11:55:00,2120.28,2120.28,2120.28,2120.28,0.0,2120.28,2120.28,2120.28,2120.28,0.0
2025-05-12 12:00:00,2120.28,2120.28,2120.28,2120.28,0.0,2120.28,2120.28,2120.28,2120.28,0.0
2025-05-12 12:05:00,2124.8,2126.29,2124.8,2126.29,300.0,2124.8,2126.29,2124.8,2126.29,300.0
2025-05-12 12:10:00,2126.29,2126.29,2126.29,2126.29,0.0,2126.29,2126.29,2126.29,2126.29,0.0
2025-05-12 12:15:00,2124.97,2124.97,2120.72,2120.72,709.0,2124.97,2124.97,2120.72,2120.72,709.0
2025-05-12 12:20:00,2120.72,2120.72,2120.72,2120.72,0.0,2120.72,2120.72,2120.72,2120.72,0.0
2025-05-12 12:25:00,2119.11,2119.24,2119.11,2119.24,213.0,2119.11,2119.24,2119.11,2119.24,213.0
2025-05-12 12:30:00,2118.07,2118.07,2117.7,2117.7,200.0,2118.07,2118.07,2117.7,2117.7,200.0
2025-05-12 12:35:00,2117.7,2117.7,2117.7,2117.7,0.0,2117.7,2117.7,2117.7,2117.7,0.0
2025-05-12 12:40:00,2117.7,2117.7,2117.7,2117.7,0.0,2117.7,2117.7,2117.7,2117.7,0.0
2025-05-12 12:45:00,2120.55,2121.5,2120.41,2121.5,1000.0,2120.55,2121.5,2120.41,2121.5,1000.0
2025-05-12 12:50:00,2120.01,2120.01,2116.99,2116.99,300.0,2120.01,2120.01,2116.99,2116.99,300.0
2025-05-12 12:55:00,2116.99,2116.99,2116.99,2116.99,0.0,2116.99,2116.99,2116.99,2116.99,0.0
2025-05-12 13:00:00,2123.9,2124.8,2123.9,2124.8,200.0,2123.9,2124.8,2123.9,2124.8,200.0
2025-05-12 13:05:00,2124.57,2127.04,2124.57,2126.7,500.0,2124.57,2127.04,2124.57,2126.7,500.0
2025-05-12 13:10:00,2126.7,2126.7,2126.7,2126.7,0.0,2126.7,2126.7,2126.7,2126.7,0.0
2025-05-12 13:15:00,2127.24,2127.24,2125.8,2125.8,200.0,2127.24,2127.24,2125.8,2125.8,200.0
2025-05-12 13:20:00,2122.43,2122.43,2121.65,2121.83,300.0,2122.43,2122.43,2121.65,2121.83,300.0
2025-05-12 13:25:00,2121.83,2121.83,2121.83,2121.83,0.0,2121.83,2121.83,2121.83,2121.83,0.0
2025-05-12 13:30:00,2121.03,2121.22,2121.03,2121.22,600.0,2121.03,2121.22,2121.03,2121.22,600.0
2025-05-12 13:35:00,2121.22,2121.22,2121.22,2121.22,0.0,2121.22,2121.22,2121.22,2121.22,0.0
2025-05-12 13:40:00,2120.26,2120.26,2120.26,2120.26,200.0,2120.26,2120.26,2120.26,2120.26,200.0
2025-05-12 13:45:00,2120.26,2120.26,2120.26,2120.26,0.0,2120.26,2120.26,2120.26,2120.26,0.0
2025-05-12 13:50:00,2120.26,2120.26,2120.26,2120.26,100.0,2120.26,2120.26,2120.26,2120.26,100.0
2025-05-12 13:55:00,2120.26,2120.26,2120.26,2120.26,0.0,2120.26,2120.26,2120.26,2120.26,0.0
2025-05-12 14:00:00,2120.27,2120.27,2120.26,2120.27,208.0,2120.27,2120.27,2120.26,2120.27,208.0
2025-05-12 14:05:00,2120.27,2120.27,2120.26,2120.27,120.0,2120.27,2120.27,2120.26,2120.27,120.0
2025-05-12 14:10:00,2118.93,2121.13,2118.93,2121.13,908.0,2118.93,2121.13,2118.93,2121.13,908.0
2025-05-12 14:15:00,2123.3,2124.08,2123.3,2124.08,808.0,2123.3,2124.08,2123.3,2124.08,808.0
2025-05-12 14:20:00,2124.08,2124.64,2123.88,2124.64,300.0,2124.08,2124.64,2123.88,2124.64,300.0
2025-05-12 14:25:00,2121.73,2121.73,2121.72,2121.73,117.0,2121.73,2121.73,2121.72,2121.73,117.0
2025-05-12 14:30:00,2123.39,2124.12,2123.39,2123.39,1000.0,2123.39,2124.12,2123.39,2123.39,1000.0
2025-05-12 14:35:00,2123.39,2123.39,2121.13,2123.39,882.0,2123.39,2123.39,2121.13,2123.39,882.0
2025-05-12 14:40:00,2123.39,2123.39,2121.13,2121.13,308.0,2123.39,2123.39,2121.13,2121.13,308.0
2025-05-12 14:45:00,2121.35,2121.35,2121.13,2121.2,629.0,2121.35,2121.35,2121.13,2121.2,629.0
2025-05-12 14:50:00,2123.0,2123.0,2120.08,2120.09,300.0,2123.0,2123.0,2120.08,2120.09,300.0
2025-05-12 14:55:00,2120.29,2123.7,2120.29,2123.7,7313.0,2120.29,2123.7,2120.29,2123.7,7313.0
2025-05-12 15:00:00,2121.76,2128.56,2121.76,2126.55,582.0,2121.76,2128.56,2121.76,2126.55,582.0
2025-05-12 15:05:00,2129.14,2130.72,2129.14,2129.84,928.0,2129.14,2130.72,2129.14,2129.84,928.0
2025-05-12 15:10:00,2132.3,2132.3,2126.81,2127.0,604.0,2132.3,2132.3,2126.81,2127.0,604.0
2025-05-12 15:15:00,2124.84,2125.2,2122.66,2124.57,1723.0,2124.84,2125.2,2122.66,2124.57,1723.0
2025-05-12 15:20:00,2121.78,2121.78,2119.84,2119.84,472.0,2121.78,2121.78,2119.84,2119.84,472.0
2025-05-12 15:25:00,2119.19,2124.91,2119.19,2124.91,350.0,2119.19,2124.91,2119.19,2124.91,350.0
2025-05-12 15:30:00,2124.91,2124.91,2124.91,2124.91,0.0,2124.91,2124.91,2124.91,2124.91,0.0
2025-05-12 15:35:00,2120.9,2120.9,2119.62,2120.42,592.0,2120.9,2120.9,2119.62,2120.42,592.0
2025-05-12 15:40:00,2119.45,2121.19,2119.44,2121.18,300.0,2119.45,2121.19,2119.44,2121.18,300.0
2025-05-12 15:45:00,2122.07,2124.91,2122.06,2123.6,1506.0,2122.07,2124.91,2122.06,2123.6,1506.0
2025-05-12 15:50:00,2122.41,2132.42,2122.41,2132.42,1874.0,2122.41,2132.42,2122.41,2132.42,1874.0
2025-05-12 15:55:00,2130.3,2132.28,2128.07,2128.07,3778.0,2130.3,2132.28,2128.07,2128.07,3778.0
2025-05-13 09:30:00,2135.0,2137.36,2134.61,2135.53,1224.0,2135.0,2137.36,2134.61,2135.53,1224.0
2025-05-13 09:35:00,2145.16,2145.17,2145.16,2145.16,100.0,2145.16,2145.17,2145.16,2145.16,100.0
2025-05-13 09:40:00,2146.9,2146.9,2146.9,2146.9,100.0,2146.9,2146.9,2146.9,2146.9,100.0
2025-05-13 09:45:00,2142.27,2142.27,2142.27,2142.27,100.0,2142.27,2142.27,2142.27,2142.27,100.0
2025-05-13 09:50:00,2147.69,2147.69,2147.69,2147.69,100.0,2147.69,2147.69,2147.69,2147.69,100.0
2025-05-13 09:55:00,2147.85,2157.47,2147.84,2156.93,800.0,2147.85,2157.47,2147.84,2156.93,800.0
2025-05-13 10:00:00,2160.61,2161.76,2160.61,2161.76,300.0,2160.61,2161.76,2160.61,2161.76,300.0
2025-05-13 10:05:00,2158.2,2159.6,2157.58,2158.05,500.0,2158.2,2159.6,2157.58,2158.05,500.0
2025-05-13 10:10:00,2164.65,2164.66,2156.25,2157.68,358.0,2164.65,2164.66,2156.25,2157.68,358.0
2025-05-13 10:15:00,2160.7,2160.7,2160.7,2160.7,100.0,2160.7,2160.7,2160.7,2160.7,100.0
2025-05-13 10:20:00,2161.13,2161.14,2157.64,2157.64,247.0,2161.13,2161.14,2157.64,2157.64,247.0
2025-05-13 10:25:00,2158.97,2159.16,2158.53,2159.16,300.0,2158.97,2159.16,2158.53,2159.16,300.0
2025-05-13 10:30:00,2153.98,2154.21,2153.98,2154.21,308.0,2153.98,2154.21,2153.98,2154.21,308.0
2025-05-13 10:35:00,2154.37,2154.37,2152.79,2152.79,200.0,2154.37,2154.37,2152.79,2152.79,200.0
2025-05-13 10:40:00,2152.79,2152.79,2152.79,2152.79,0.0,2152.79,2152.79,2152.79,2152.79,0.0
2025-05-13 10:45:00,2152.5,2152.5,2152.5,2152.5,100.0,2152.5,2152.5,2152.5,2152.5,100.0
2025-05-13 10:50:00,2152.02,2152.02,2150.37,2150.37,379.0,2152.02,2152.02,2150.37,2150.37,379.0
2025-05-13 10:55:00,2150.37,2150.37,2150.37,2150.37,0.0,2150.37,2150.37,2150.37,2150.37,0.0
2025-05-13 11:00:00,2150.37,2150.37,2150.37,2150.37,0.0,2150.37,2150.37,2150.37,2150.37,0.0
2025-05-13 11:05:00,2147.97,2153.33,2147.97,2152.19,300.0,2147.97,2153.33,2147.97,2152.19,300.0
2025-05-13 11:10:00,2149.52,2149.52,2149.51,2149.52,100.0,2149.52,2149.52,2149.51,2149.52,100.0
2025-05-13 11:15:00,2154.64,2154.64,2154.64,2154.64,100.0,2154.64,2154.64,2154.64,2154.64,100.0
2025-05-13 11:20:00,2154.64,2154.64,2154.64,2154.64,0.0,2154.64,2154.64,2154.64,2154.64,0.0
2025-05-13 11:25:00,2154.66,2154.67,2154.37,2154.37,300.0,2154.66,2154.67,2154.37,2154.37,300.0
2025-05-13 11:30:00,2150.34,2150.34,2150.34,2150.34,100.0,2150.34,2150.34,2150.34,2150.34,100.0
2025-05-13 11:35:00,2158.55,2158.55,2153.61,2155.96,2842.0,2158.55,2158.55,2153.61,2155.96,2842.0
2025-05-13 11:40:00,2155.96,2155.96,2155.96,2155.96,0.0,2155.96,2155.96,2155.96,2155.96,0.0
2025-05-13 11:45:00,2162.0,2170.61,2161.81,2169.35,2781.0,2162.0,2170.61,2161.81,2169.35,2781.0
2025-05-13 11:50:00,2168.41,2168.41,2167.62,2168.0,850.0,2168.41,2168.41,2167.62,2168.0,850.0
2025-05-13 11:55:00,2165.46,2165.46,2165.46,2165.46,100.0,2165.46,2165.46,2165.46,2165.46,100.0
2025-05-13 12:00:00,2164.51,2166.21,2164.51,2165.92,900.0,2164.51,2166.21,2164.51,2165.92,900.0
2025-05-13 12:05:00,2164.61,2164.61,2164.6,2164.61,200.0,2164.61,2164.61,2164.6,2164.61,200.0
2025-05-13 12:10:00,2167.77,2170.36,2167.77,2169.53,1050.0,2167.77,2170.36,2167.77,2169.53,1050.0
2025-05-13 12:15:00,2169.06,2169.06,2169.05,2169.06,100.0,2169.06,2169.06,2169.05,2169.06,100.0
2025-05-13 12:20:00,2165.44,2165.44,2165.3,2165.42,300.0,2165.44,2165.44,2165.3,2165.42,300.0
2025-05-13 12:25:00,2165.42,2165.42,2165.42,2165.42,0.0,2165.42,2165.42,2165.42,2165.42,0.0
2025-05-13 12:30:00,2165.42,2165.42,2165.42,2165.42,0.0,2165.42,2165.42,2165.42,2165.42,0.0
2025-05-13 12:35:00,2171.56,2171.56,2171.55,2171.56,100.0,2171.56,2171.56,2171.55,2171.56,100.0
2025-05-13 12:40:00,2173.01,2173.01,2173.01,2173.01,100.0,2173.01,2173.01,2173.01,2173.01,100.0
2025-05-13 12:45:00,2173.31,2173.31,2173.31,2173.31,100.0,2173.31,2173.31,2173.31,2173.31,100.0
2025-05-13 12:50:00,2173.16,2173.17,2172.83,2172.83,354.0,2173.16,2173.17,2172.83,2172.83,354.0
2025-05-13 12:55:00,2172.0,2172.0,2172.0,2172.0,483.0,2172.0,2172.0,2172.0,2172.0,483.0
2025-05-13 13:00:00,2172.22,2172.22,2167.0,2167.0,733.0,2172.22,2172.22,2167.0,2167.0,733.0
2025-05-13 13:05:00,2164.29,2164.29,2164.29,2164.29,100.0,2164.29,2164.29,2164.29,2164.29,100.0
2025-05-13 13:10:00,2164.29,2164.29,2164.29,2164.29,0.0,2164.29,2164.29,2164.29,2164.29,0.0
2025-05-13 13:15:00,2164.29,2164.29,2164.29,2164.29,0.0,2164.29,2164.29,2164.29,2164.29,0.0
2025-05-13 13:20:00,2161.55,2161.55,2161.55,2161.55,100.0,2161.55,2161.55,2161.55,2161.55,100.0
2025-05-13 13:25:00,2163.73,2163.73,2163.73,2163.73,100.0,2163.73,2163.73,2163.73,2163.73,100.0
2025-05-13 13:30:00,2166.3,2166.3,2166.3,2166.3,106.0,2166.3,2166.3,2166.3,2166.3,106.0
2025-05-13 13:35:00,2164.65,2164.65,2164.26,2164.26,202.0,2164.65,2164.65,2164.26,2164.26,202.0
2025-05-13 13:40:00,2160.62,2160.62,2160.62,2160.62,100.0,2160.62,2160.62,2160.62,2160.62,100.0
2025-05-13 13:45:00,2160.62,2160.62,2160.62,2160.62,0.0,2160.62,2160.62,2160.62,2160.62,0.0
2025-05-13 13:50:00,2160.62,2160.62,2160.62,2160.62,0.0,2160.62,2160.62,2160.62,2160.62,0.0
2025-05-13 13:55:00,2160.62,2160.62,2160.62,2160.62,0.0,2160.62,2160.62,2160.62,2160.62,0.0
2025-05-13 14:00:00,2149.99,2149.99,2149.99,2149.99,100.0,2149.99,2149.99,2149.99,2149.99,100.0
2025-05-13 14:05:00,2149.99,2149.99,2149.99,2149.99,0.0,2149.99,2149.99,2149.99,2149.99,0.0
2025-05-13 14:10:00,2149.99,2149.99,2149.99,2149.99,0.0,2149.99,2149.99,2149.99,2149.99,0.0
2025-05-13 14:15:00,2149.99,2149.99,2149.99,2149.99,0.0,2149.99,2149.99,2149.99,2149.99,0.0
2025-05-13 14:20:00,2143.71,2143.81,2143.71,2143.81,310.0,2143.71,2143.81,2143.71,2143.81,310.0
2025-05-13 14:25:00,2141.09,2141.09,2141.09,2141.09,100.0,2141.09,2141.09,2141.09,2141.09,100.0
2025-05-13 14:30:00,2141.09,2141.09,2141.09,2141.09,0.0,2141.09,2141.09,2141.09,2141.09,0.0
2025-05-13 14:35:00,2141.09,2141.09,2141.09,2141.09,0.0,2141.09,2141.09,2141.09,2141.09,0.0
2025-05-13 14:40:00,2141.09,2141.09,2141.09,2141.09,0.0,2141.09,2141.09,2141.09,2141.09,0.0
2025-05-13 14:45:00,2144.22,2144.23,2144.22,2144.22,100.0,2144.22,2144.23,2144.22,2144.22,100.0
2025-05-13 14:50:00,2144.22,2144.22,2144.22,2144.22,0.0,2144.22,2144.22,2144.22,2144.22,0.0
2025-05-13 14:55:00,2147.89,2147.89,2147.89,2147.89,100.0,2147.89,2147.89,2147.89,2147.89,100.0
2025-05-13 15:00:00,2145.21,2146.13,2145.21,2146.13,231.0,2145.21,2146.13,2145.21,2146.13,231.0
2025-05-13 15:05:00,2141.0,2141.0,2141.0,2141.0,100.0,2141.0,2141.0,2141.0,2141.0,100.0
2025-05-13 15:10:00,2141.0,2141.0,2141.0,2141.0,0.0,2141.0,2141.0,2141.0,2141.0,0.0
2025-05-13 15:15:00,2141.0,2141.0,2141.0,2141.0,0.0,2141.0,2141.0,2141.0,2141.0,0.0
2025-05-13 15:20:00,2141.0,2141.0,2141.0,2141.0,0.0,2141.0,2141.0,2141.0,2141.0,0.0
2025-05-13 15:25:00,2143.97,2143.97,2137.2,2137.2,420.0,2143.97,2143.97,2137.2,2137.2,420.0
2025-05-13 15:30:00,2136.9,2136.93,2136.9,2136.93,435.0,2136.9,2136.93,2136.9,2136.93,435.0
2025-05-13 15:35:00,2134.96,2139.39,2134.96,2138.6,400.0,2134.96,2139.39,2134.96,2138.6,400.0
2025-05-13 15:40:00,2136.75,2136.75,2132.59,2132.59,322.0,2136.75,2136.75,2132.59,2132.59,322.0
2025-05-13 15:45:00,2132.59,2132.59,2132.59,2132.59,0.0,2132.59,2132.59,2132.59,2132.59,0.0
2025-05-13 15:50:00,2134.64,2137.33,2132.9,2137.27,1139.0,2134.64,2137.33,2132.9,2137.27,1139.0
2025-05-13 15:55:00,2131.63,2136.04,2131.63,2136.04,2482.0,2131.63,2136.04,2131.63,2136.04,2482.0
2025-05-14 09:30:00,2141.34,2170.0,2141.34,2169.4,1622.0,2141.34,2170.0,2141.34,2169.4,1622.0
2025-05-14 09:35:00,2169.4,2169.4,2169.4,2169.4,0.0,2169.4,2169.4,2169.4,2169.4,0.0
2025-05-14 09:40:00,2139.82,2139.82,2132.66,2132.66,508.0,2139.82,2139.82,2132.66,2132.66,508.0
2025-05-14 09:45:00,2125.99,2139.5,2125.99,2135.16,400.0,2125.99,2139.5,2125.99,2135.16,400.0
2025-05-14 09:50:00,2143.79,2143.79,2142.88,2142.88,305.0,2143.79,2143.79,2142.88,2142.88,305.0
2025-05-14 09:55:00,2142.88,2142.88,2142.88,2142.88,0.0,2142.88,2142.88,2142.88,2142.88,0.0
2025-05-14 10:00:00,2142.88,2142.88,2142.88,2142.88,0.0,2142.88,2142.88,2142.88,2142.88,0.0
2025-05-14 10:05:00,2142.88,2142.88,2142.88,2142.88,0.0,2142.88,2142.88,2142.88,2142.88,0.0
2025-05-14 10:10:00,2140.34,2140.34,2139.17,2139.17,489.0,2140.34,2140.34,2139.17,2139.17,489.0
2025-05-14 10:15:00,2139.17,2139.17,2139.17,2139.17,0.0,2139.17,2139.17,2139.17,2139.17,0.0
2025-05-14 10:20:00,2139.17,2139.17,2139.17,2139.17,0.0,2139.17,2139.17,2139.17,2139.17,0.0
2025-05-14 10:25:00,2142.02,2142.02,2142.01,2142.02,100.0,2142.02,2142.02,2142.01,2142.02,100.0
2025-05-14 10:30:00,2142.02,2142.02,2142.02,2142.02,0.0,2142.02,2142.02,2142.02,2142.02,0.0
2025-05-14 10:35:00,2150.19,2150.19,2150.06,2150.06,360.0,2150.19,2150.19,2150.06,2150.06,360.0
2025-05-14 10:40:00,2150.06,2150.06,2150.06,2150.06,0.0,2150.06,2150.06,2150.06,2150.06,0.0
2025-05-14 10:45:00,2146.29,2147.76,2146.04,2146.88,720.0,2146.29,2147.76,2146.04,2146.88,720.0
2025-05-14 10:50:00,2150.39,2153.07,2150.39,2153.07,631.0,2150.39,2153.07,2150.39,2153.07,631.0
2025-05-14 10:55:00,2144.91,2144.91,2144.91,2144.91,100.0,2144.91,2144.91,2144.91,2144.91,100.0
2025-05-14 11:00:00,2144.91,2144.91,2144.91,2144.91,0.0,2144.91,2144.91,2144.91,2144.91,0.0
2025-05-14 11:05:00,2139.59,2139.59,2139.58,2139.59,153.0,2139.59,2139.59,2139.58,2139.59,153.0
2025-05-14 11:10:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:15:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:20:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:25:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:30:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:35:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:40:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:45:00,2130.26,2130.26,2130.26,2130.26,205.0,2130.26,2130.26,2130.26,2130.26,205.0
2025-05-14 11:50:00,2130.26,2130.26,2130.26,2130.26,0.0,2130.26,2130.26,2130.26,2130.26,0.0
2025-05-14 11:55:00,2128.32,2128.32,2128.32,2128.32,100.0,2128.32,2128.32,2128.32,2128.32,100.0
2025-05-14 12:00:00,2128.32,2128.32,2128.32,2128.32,0.0,2128.32,2128.32,2128.32,2128.32,0.0
2025-05-14 12:05:00,2125.35,2125.35,2125.35,2125.35,100.0,2125.35,2125.35,2125.35,2125.35,100.0
2025-05-14 12:10:00,2125.35,2125.35,2125.35,2125.35,0.0,2125.35,2125.35,2125.35,2125.35,0.0
2025-05-14 12:15:00,2115.0,2115.32,2115.0,2115.31,208.0,2115.0,2115.32,2115.0,2115.31,208.0
2025-05-14 12:20:00,2115.31,2115.31,2115.31,2115.31,0.0,2115.31,2115.31,2115.31,2115.31,0.0
2025-05-14 12:25:00,2115.31,2115.31,2115.31,2115.31,0.0,2115.31,2115.31,2115.31,2115.31,0.0
2025-05-14 12:30:00,2115.31,2115.31,2115.31,2115.31,0.0,2115.31,2115.31,2115.31,2115.31,0.0
2025-05-14 12:35:00,2115.31,2115.31,2115.31,2115.31,0.0,2115.31,2115.31,2115.31,2115.31,0.0
2025-05-14 12:40:00,2118.35,2118.35,2118.35,2118.35,100.0,2118.35,2118.35,2118.35,2118.35,100.0
2025-05-14 12:45:00,2118.35,2118.35,2118.35,2118.35,0.0,2118.35,2118.35,2118.35,2118.35,0.0
2025-05-14 12:50:00,2119.84,2119.84,2119.84,2119.84,274.0,2119.84,2119.84,2119.84,2119.84,274.0
2025-05-14 12:55:00,2119.84,2119.84,2119.84,2119.84,0.0,2119.84,2119.84,2119.84,2119.84,0.0
2025-05-14 13:00:00,2119.84,2119.84,2119.84,2119.84,0.0,2119.84,2119.84,2119.84,2119.84,0.0
2025-05-14 13:05:00,2115.82,2115.82,2113.06,2113.06,400.0,2115.82,2115.82,2113.06,2113.06,400.0
2025-05-14 13:10:00,2113.06,2113.06,2113.06,2113.06,0.0,2113.06,2113.06,2113.06,2113.06,0.0
2025-05-14 13:15:00,2113.06,2113.06,2113.06,2113.06,0.0,2113.06,2113.06,2113.06,2113.06,0.0
2025-05-14 13:20:00,2113.06,2113.06,2113.06,2113.06,0.0,2113.06,2113.06,2113.06,2113.06,0.0
2025-05-14 13:25:00,2117.84,2117.84,2117.83,2117.84,100.0,2117.84,2117.84,2117.83,2117.84,100.0
2025-05-14 13:30:00,2117.84,2117.84,2117.84,2117.84,0.0,2117.84,2117.84,2117.84,2117.84,0.0
2025-05-14 13:35:00,2122.9,2123.71,2122.81,2123.34,570.0,2122.9,2123.71,2122.81,2123.34,570.0
2025-05-14 13:40:00,2123.34,2123.34,2123.34,2123.34,0.0,2123.34,2123.34,2123.34,2123.34,0.0
2025-05-14 13:45:00,2123.34,2123.34,2123.34,2123.34,0.0,2123.34,2123.34,2123.34,2123.34,0.0
2025-05-14 13:50:00,2123.34,2123.34,2123.34,2123.34,0.0,2123.34,2123.34,2123.34,2123.34,0.0
2025-05-14 13:55:00,2126.99,2126.99,2126.99,2126.99,120.0,2126.99,2126.99,2126.99,2126.99,120.0
2025-05-14 14:00:00,2125.61,2125.61,2125.27,2125.28,500.0,2125.61,2125.61,2125.27,2125.28,500.0
2025-05-14 14:05:00,2129.0,2129.0,2128.99,2129.0,427.0,2129.0,2129.0,2128.99,2129.0,427.0
2025-05-14 14:10:00,2121.93,2121.94,2121.31,2121.31,500.0,2121.93,2121.94,2121.31,2121.31,500.0
2025-05-14 14:15:00,2121.26,2121.26,2121.25,2121.26,1340.0,2121.26,2121.26,2121.25,2121.26,1340.0
2025-05-14 14:20:00,2121.26,2121.26,2121.26,2121.26,0.0,2121.26,2121.26,2121.26,2121.26,0.0
2025-05-14 14:25:00,2121.65,2121.66,2121.65,2121.65,221.0,2121.65,2121.66,2121.65,2121.65,221.0
2025-05-14 14:30:00,2121.65,2121.65,2121.65,2121.65,0.0,2121.65,2121.65,2121.65,2121.65,0.0
2025-05-14 14:35:00,2121.65,2121.65,2121.65,2121.65,0.0,2121.65,2121.65,2121.65,2121.65,0.0
2025-05-14 14:40:00,2121.65,2121.65,2121.65,2121.65,0.0,2121.65,2121.65,2121.65,2121.65,0.0
2025-05-14 14:45:00,2121.65,2121.65,2121.65,2121.65,0.0,2121.65,2121.65,2121.65,2121.65,0.0
2025-05-14 14:50:00,2133.27,2135.9,2133.27,2135.9,300.0,2133.27,2135.9,2133.27,2135.9,300.0
2025-05-14 14:55:00,2135.9,2135.9,2135.9,2135.9,0.0,2135.9,2135.9,2135.9,2135.9,0.0
2025-05-14 15:00:00,2132.53,2132.53,2132.53,2132.53,100.0,2132.53,2132.53,2132.53,2132.53,100.0
2025-05-14 15:05:00,2130.34,2130.34,2128.61,2128.61,402.0,2130.34,2130.34,2128.61,2128.61,402.0
2025-05-14 15:10:00,2128.56,2128.56,2128.55,2128.56,100.0,2128.56,2128.56,2128.55,2128.56,100.0
2025-05-14 15:15:00,2128.56,2128.56,2128.56,2128.56,0.0,2128.56,2128.56,2128.56,2128.56,0.0
2025-05-14 15:20:00,2130.44,2130.44,2130.44,2130.44,600.0,2130.44,2130.44,2130.44,2130.44,600.0
2025-05-14 15:25:00,2132.37,2132.83,2132.36,2132.83,200.0,2132.37,2132.83,2132.36,2132.83,200.0
2025-05-14 15:30:00,2133.07,2135.93,2131.63,2133.58,1531.0,2133.07,2135.93,2131.63,2133.58,1531.0
2025-05-14 15:35:00,2134.13,2134.13,2134.12,2134.13,400.0,2134.13,2134.13,2134.12,2134.13,400.0
2025-05-14 15:40:00,2130.75,2130.75,2126.01,2127.72,849.0,2130.75,2130.75,2126.01,2127.72,849.0
2025-05-14 15:45:00,2128.25,2128.25,2128.25,2128.25,200.0,2128.25,2128.25,2128.25,2128.25,200.0
2025-05-14 15:50:00,2130.91,2130.91,2130.63,2130.63,300.0,2130.91,2130.91,2130.63,2130.63,300.0
2025-05-14 15:55:00,2131.46,2131.46,2124.71,2124.71,1028.0,2131.46,2131.46,2124.71,2124.71,1028.0
2025-05-15 09:30:00,2139.59,2160.0,2139.59,2152.74,8235.0,2139.59,2160.0,2139.59,2152.74,8235.0
2025-05-15 09:35:00,2152.74,2158.96,2149.51,2149.51,716.0,2152.74,2158.96,2149.51,2149.51,716.0
2025-05-15 09:40:00,2159.33,2159.33,2159.32,2159.33,155.0,2159.33,2159.33,2159.32,2159.33,155.0
2025-05-15 09:45:00,2145.83,2151.92,2143.64,2149.06,822.0,2145.83,2151.92,2143.64,2149.06,822.0
2025-05-15 09:50:00,2149.06,2149.06,2149.06,2149.06,0.0,2149.06,2149.06,2149.06,2149.06,0.0
2025-05-15 09:55:00,2146.74,2146.74,2146.73,2146.74,135.0,2146.74,2146.74,2146.73,2146.74,135.0
2025-05-15 10:00:00,2159.93,2159.93,2159.93,2159.93,100.0,2159.93,2159.93,2159.93,2159.93,100.0
2025-05-15 10:05:00,2159.93,2159.93,2159.93,2159.93,0.0,2159.93,2159.93,2159.93,2159.93,0.0
2025-05-15 10:10:00,2155.66,2160.81,2155.66,2160.8,200.0,2155.66,2160.81,2155.66,2160.8,200.0
2025-05-15 10:15:00,2160.8,2160.8,2160.8,2160.8,0.0,2160.8,2160.8,2160.8,2160.8,0.0
2025-05-15 10:20:00,2156.68,2156.68,2156.68,2156.68,151.0,2156.68,2156.68,2156.68,2156.68,151.0
2025-05-15 10:25:00,2156.68,2156.68,2156.68,2156.68,0.0,2156.68,2156.68,2156.68,2156.68,0.0
2025-05-15 10:30:00,2147.49,2147.49,2145.12,2145.12,500.0,2147.49,2147.49,2145.12,2145.12,500.0
2025-05-15 10:35:00,2147.03,2147.03,2147.02,2147.03,310.0,2147.03,2147.03,2147.02,2147.03,310.0
2025-05-15 10:40:00,2145.77,2145.77,2145.77,2145.77,100.0,2145.77,2145.77,2145.77,2145.77,100.0
2025-05-15 10:45:00,2148.24,2148.24,2148.24,2148.24,100.0,2148.24,2148.24,2148.24,2148.24,100.0
2025-05-15 10:50:00,2148.24,2148.24,2148.24,2148.24,0.0,2148.24,2148.24,2148.24,2148.24,0.0
2025-05-15 10:55:00,2148.24,2148.24,2148.24,2148.24,0.0,2148.24,2148.24,2148.24,2148.24,0.0
2025-05-15 11:00:00,2148.24,2148.24,2148.24,2148.24,0.0,2148.24,2148.24,2148.24,2148.24,0.0
2025-05-15 11:05:00,2155.71,2155.71,2155.71,2155.71,327.0,2155.71,2155.71,2155.71,2155.71,327.0
2025-05-15 11:10:00,2158.28,2158.28,2158.28,2158.28,100.0,2158.28,2158.28,2158.28,2158.28,100.0
2025-05-15 11:15:00,2158.28,2158.28,2158.28,2158.28,0.0,2158.28,2158.28,2158.28,2158.28,0.0
2025-05-15 11:20:00,2158.28,2158.28,2158.28,2158.28,0.0,2158.28,2158.28,2158.28,2158.28,0.0
2025-05-15 11:25:00,2158.28,2158.28,2158.28,2158.28,0.0,2158.28,2158.28,2158.28,2158.28,0.0
2025-05-15 11:30:00,2158.28,2158.28,2158.28,2158.28,0.0,2158.28,2158.28,2158.28,2158.28,0.0
2025-05-15 11:35:00,2154.56,2160.6,2154.56,2160.6,492.0,2154.56,2160.6,2154.56,2160.6,492.0
2025-05-15 11:40:00,2160.6,2160.6,2160.6,2160.6,0.0,2160.6,2160.6,2160.6,2160.6,0.0
2025-05-15 11:45:00,2160.6,2160.6,2160.6,2160.6,0.0,2160.6,2160.6,2160.6,2160.6,0.0
2025-05-15 11:50:00,2160.7,2160.7,2160.52,2160.52,216.0,2160.7,2160.7,2160.52,2160.52,216.0
2025-05-15 11:55:00,2160.49,2163.67,2158.26,2163.67,1658.0,2160.49,2163.67,2158.26,2163.67,1658.0
2025-05-15 12:00:00,2166.36,2166.36,2166.36,2166.36,100.0,2166.36,2166.36,2166.36,2166.36,100.0
2025-05-15 12:05:00,2168.6,2168.6,2166.83,2166.84,200.0,2168.6,2168.6,2166.83,2166.84,200.0
2025-05-15 12:10:00,2166.78,2166.78,2166.78,2166.78,400.0,2166.78,2166.78,2166.78,2166.78,400.0
2025-05-15 12:15:00,2166.78,2166.78,2166.78,2166.78,0.0,2166.78,2166.78,2166.78,2166.78,0.0
2025-05-15 12:20:00,2166.01,2166.01,2162.2,2162.2,600.0,2166.01,2166.01,2162.2,2162.2,600.0
2025-05-15 12:25:00,2162.2,2162.2,2162.2,2162.2,0.0,2162.2,2162.2,2162.2,2162.2,0.0
2025-05-15 12:30:00,2162.2,2162.2,2162.2,2162.2,0.0,2162.2,2162.2,2162.2,2162.2,0.0
2025-05-15 12:35:00,2161.43,2161.43,2161.43,2161.43,124.0,2161.43,2161.43,2161.43,2161.43,124.0
2025-05-15 12:40:00,2164.17,2164.17,2164.17,2164.17,124.0,2164.17,2164.17,2164.17,2164.17,124.0
2025-05-15 12:45:00,2164.17,2164.17,2164.17,2164.17,0.0,2164.17,2164.17,2164.17,2164.17,0.0
2025-05-15 12:50:00,2164.17,2164.17,2164.17,2164.17,0.0,2164.17,2164.17,2164.17,2164.17,0.0
2025-05-15 12:55:00,2164.17,2164.17,2164.17,2164.17,0.0,2164.17,2164.17,2164.17,2164.17,0.0
2025-05-15 13:00:00,2163.2,2163.2,2163.2,2163.2,322.0,2163.2,2163.2,2163.2,2163.2,322.0
2025-05-15 13:05:00,2163.2,2166.73,2163.2,2166.73,617.0,2163.2,2166.73,2163.2,2166.73,617.0
2025-05-15 13:10:00,2162.66,2165.03,2162.66,2165.03,400.0,2162.66,2165.03,2162.66,2165.03,400.0
2025-05-15 13:15:00,2166.62,2166.62,2165.04,2165.04,250.0,2166.62,2166.62,2165.04,2165.04,250.0
2025-05-15 13:20:00,2165.04,2165.04,2165.04,2165.04,0.0,2165.04,2165.04,2165.04,2165.04,0.0
2025-05-15 13:25:00,2165.04,2165.04,2165.04,2165.04,0.0,2165.04,2165.04,2165.04,2165.04,0.0
2025-05-15 13:30:00,2170.89,2170.9,2170.89,2170.89,240.0,2170.89,2170.9,2170.89,2170.89,240.0
2025-05-15 13:35:00,2169.43,2170.42,2169.43,2170.42,800.0,2169.43,2170.42,2169.43,2170.42,800.0
2025-05-15 13:40:00,2170.42,2170.42,2170.42,2170.42,0.0,2170.42,2170.42,2170.42,2170.42,0.0
2025-05-15 13:45:00,2170.42,2170.42,2170.42,2170.42,0.0,2170.42,2170.42,2170.42,2170.42,0.0
2025-05-15 13:50:00,2170.42,2170.42,2170.42,2170.42,0.0,2170.42,2170.42,2170.42,2170.42,0.0
2025-05-15 13:55:00,2165.96,2166.03,2165.96,2166.03,300.0,2165.96,2166.03,2165.96,2166.03,300.0
2025-05-15 14:00:00,2172.64,2172.64,2172.63,2172.64,157.0,2172.64,2172.64,2172.63,2172.64,157.0
2025-05-15 14:05:00,2167.73,2167.73,2167.73,2167.73,100.0,2167.73,2167.73,2167.73,2167.73,100.0
2025-05-15 14:10:00,2167.73,2167.73,2167.73,2167.73,100.0,2167.73,2167.73,2167.73,2167.73,100.0
2025-05-15 14:15:00,2167.73,2167.73,2167.73,2167.73,0.0,2167.73,2167.73,2167.73,2167.73,0.0
2025-05-15 14:20:00,2167.73,2167.73,2167.73,2167.73,0.0,2167.73,2167.73,2167.73,2167.73,0.0
2025-05-15 14:25:00,2170.98,2170.98,2170.98,2170.98,100.0,2170.98,2170.98,2170.98,2170.98,100.0
2025-05-15 14:30:00,2173.99,2178.75,2173.99,2178.74,500.0,2173.99,2178.75,2173.99,2178.74,500.0
2025-05-15 14:35:00,2176.7,2180.53,2174.8,2178.69,3200.0,2176.7,2180.53,2174.8,2178.69,3200.0
2025-05-15 14:40:00,2178.89,2181.49,2175.21,2175.21,2050.0,2178.89,2181.49,2175.21,2175.21,2050.0
2025-05-15 14:45:00,2175.49,2180.87,2175.49,2177.05,700.0,2175.49,2180.87,2175.49,2177.05,700.0
2025-05-15 14:50:00,2178.7,2179.38,2177.13,2177.56,400.0,2178.7,2179.38,2177.13,2177.56,400.0
2025-05-15 14:55:00,2177.56,2177.56,2177.56,2177.56,0.0,2177.56,2177.56,2177.56,2177.56,0.0
2025-05-15 15:00:00,2177.56,2177.56,2177.56,2177.56,0.0,2177.56,2177.56,2177.56,2177.56,0.0
2025-05-15 15:05:00,2177.56,2177.56,2177.56,2177.56,0.0,2177.56,2177.56,2177.56,2177.56,0.0
2025-05-15 15:10:00,2178.8,2178.8,2177.35,2177.35,400.0,2178.8,2178.8,2177.35,2177.35,400.0
2025-05-15 15:15:00,2177.88,2177.88,2174.27,2174.99,500.0,2177.88,2177.88,2174.27,2174.99,500.0
2025-05-15 15:20:00,2175.6,2178.0,2174.99,2177.66,2133.0,2175.6,2178.0,2174.99,2177.66,2133.0
2025-05-15 15:25:00,2175.54,2176.92,2175.54,2176.91,400.0,2175.54,2176.92,2175.54,2176.91,400.0
2025-05-15 15:30:00,2180.75,2180.75,2176.96,2177.37,420.0,2180.75,2180.75,2176.96,2177.37,420.0
2025-05-15 15:35:00,2176.85,2180.75,2175.91,2175.91,867.0,2176.85,2180.75,2175.91,2175.91,867.0
2025-05-15 15:40:00,2176.94,2183.26,2176.94,2183.26,605.0,2176.94,2183.26,2176.94,2183.26,605.0
2025-05-15 15:45:00,2179.84,2180.71,2178.41,2179.88,1085.0,2179.84,2180.71,2178.41,2179.88,1085.0
2025-05-15 15:50:00,2179.47,2181.68,2178.94,2179.15,2067.0,2179.47,2181.68,2178.94,2179.15,2067.0
2025-05-15 15:55:00,2182.22,2188.51,2178.09,2185.09,5240.0,2182.22,2188.51,2178.09,2185.09,5240.0
2025-05-16 09:30:00,2193.44,2201.8,2192.73,2192.91,7895.0,2193.44,2201.8,2192.73,2192.91,7895.0
2025-05-16 09:35:00,2194.48,2194.48,2182.58,2187.49,606.0,2194.48,2194.48,2182.58,2187.49,606.0
2025-05-16 09:40:00,2195.94,2196.75,2180.34,2196.75,1961.0,2195.94,2196.75,2180.34,2196.75,1961.0
2025-05-16 09:45:00,2202.37,2202.37,2202.36,2202.37,167.0,2202.37,2202.37,2202.36,2202.37,167.0
2025-05-16 09:50:00,2202.37,2203.0,2194.46,2197.31,1798.0,2202.37,2203.0,2194.46,2197.31,1798.0
2025-05-16 09:55:00,2200.0,2201.35,2200.0,2201.35,500.0,2200.0,2201.35,2200.0,2201.35,500.0
2025-05-16 10:00:00,2199.07,2202.1,2198.66,2202.1,900.0,2199.07,2202.1,2198.66,2202.1,900.0
2025-05-16 10:05:00,2210.93,2210.93,2210.93,2210.93,100.0,2210.93,2210.93,2210.93,2210.93,100.0
2025-05-16 10:10:00,2210.93,2210.93,2210.93,2210.93,0.0,2210.93,2210.93,2210.93,2210.93,0.0
2025-05-16 10:15:00,2210.93,2210.93,2210.93,2210.93,0.0,2210.93,2210.93,2210.93,2210.93,0.0
2025-05-16 10:20:00,2210.93,2210.93,2210.93,2210.93,0.0,2210.93,2210.93,2210.93,2210.93,0.0
2025-05-16 10:25:00,2209.41,2209.41,2205.11,2206.73,1204.0,2209.41,2209.41,2205.11,2206.73,1204.0
2025-05-16 10:30:00,2203.83,2208.72,2198.13,2208.72,727.0,2203.83,2208.72,2198.13,2208.72,727.0
2025-05-16 10:35:00,2205.0,2205.0,2204.99,2205.0,233.0,2205.0,2205.0,2204.99,2205.0,233.0
2025-05-16 10:40:00,2192.52,2192.52,2192.52,2192.52,200.0,2192.52,2192.52,2192.52,2192.52,200.0
2025-05-16 10:45:00,2192.52,2192.52,2192.52,2192.52,0.0,2192.52,2192.52,2192.52,2192.52,0.0
2025-05-16 10:50:00,2192.52,2192.52,2192.52,2192.52,0.0,2192.52,2192.52,2192.52,2192.52,0.0
2025-05-16 10:55:00,2192.52,2192.52,2192.52,2192.52,0.0,2192.52,2192.52,2192.52,2192.52,0.0
2025-05-16 11:00:00,2194.89,2196.83,2194.88,2196.83,382.0,2194.89,2196.83,2194.88,2196.83,382.0
2025-05-16 11:05:00,2196.09,2196.09,2196.09,2196.09,635.0,2196.09,2196.09,2196.09,2196.09,635.0
2025-05-16 11:10:00,2196.85,2196.85,2195.44,2195.45,200.0,2196.85,2196.85,2195.44,2195.45,200.0
2025-05-16 11:15:00,2195.45,2195.45,2195.45,2195.45,0.0,2195.45,2195.45,2195.45,2195.45,0.0
2025-05-16 11:20:00,2188.69,2188.69,2188.69,2188.69,200.0,2188.69,2188.69,2188.69,2188.69,200.0
2025-05-16 11:25:00,2188.69,2188.69,2188.69,2188.69,0.0,2188.69,2188.69,2188.69,2188.69,0.0
2025-05-16 11:30:00,2195.4,2195.4,2195.4,2195.4,157.0,2195.4,2195.4,2195.4,2195.4,157.0
2025-05-16 11:35:00,2190.0,2193.78,2190.0,2193.78,1300.0,2190.0,2193.78,2190.0,2193.78,1300.0
2025-05-16 11:40:00,2193.78,2193.78,2193.78,2193.78,0.0,2193.78,2193.78,2193.78,2193.78,0.0
2025-05-16 11:45:00,2200.54,2200.54,2190.59,2192.0,342.0,2200.54,2200.54,2190.59,2192.0,342.0
2025-05-16 11:50:00,2190.33,2190.33,2190.32,2190.33,1434.0,2190.33,2190.33,2190.32,2190.33,1434.0
2025-05-16 11:55:00,2189.14,2189.14,2189.14,2189.14,300.0,2189.14,2189.14,2189.14,2189.14,300.0
2025-05-16 12:00:00,2189.14,2189.14,2189.14,2189.14,0.0,2189.14,2189.14,2189.14,2189.14,0.0
2025-05-16 12:05:00,2194.36,2194.36,2194.36,2194.36,101.0,2194.36,2194.36,2194.36,2194.36,101.0
2025-05-16 12:10:00,2193.72,2193.72,2193.72,2193.72,100.0,2193.72,2193.72,2193.72,2193.72,100.0
2025-05-16 12:15:00,2191.82,2195.02,2191.82,2195.02,200.0,2191.82,2195.02,2191.82,2195.02,200.0
2025-05-16 12:20:00,2195.68,2195.69,2195.27,2195.27,200.0,2195.68,2195.69,2195.27,2195.27,200.0
2025-05-16 12:25:00,2195.27,2195.27,2195.27,2195.27,0.0,2195.27,2195.27,2195.27,2195.27,0.0
2025-05-16 12:30:00,2192.78,2192.78,2192.77,2192.78,200.0,2192.78,2192.78,2192.77,2192.78,200.0
2025-05-16 12:35:00,2189.18,2189.19,2189.18,2189.18,175.0,2189.18,2189.19,2189.18,2189.18,175.0
2025-05-16 12:40:00,2189.18,2189.18,2189.18,2189.18,0.0,2189.18,2189.18,2189.18,2189.18,0.0
2025-05-16 12:45:00,2189.18,2189.18,2189.18,2189.18,0.0,2189.18,2189.18,2189.18,2189.18,0.0
2025-05-16 12:50:00,2189.18,2189.18,2189.18,2189.18,0.0,2189.18,2189.18,2189.18,2189.18,0.0
2025-05-16 12:55:00,2190.82,2192.64,2190.82,2192.64,1317.0,2190.82,2192.64,2190.82,2192.64,1317.0
2025-05-16 13:00:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2025-05-16 13:05:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2025-05-16 13:10:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2025-05-16 13:15:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2025-05-16 13:20:00,2196.97,2197.14,2195.18,2195.18,400.0,2196.97,2197.14,2195.18,2195.18,400.0
2025-05-16 13:25:00,2195.18,2195.18,2195.18,2195.18,0.0,2195.18,2195.18,2195.18,2195.18,0.0
2025-05-16 13:30:00,2190.62,2203.48,2190.62,2203.48,864.0,2190.62,2203.48,2190.62,2203.48,864.0
2025-05-16 13:35:00,2203.48,2203.48,2203.48,2203.48,0.0,2203.48,2203.48,2203.48,2203.48,0.0
2025-05-16 13:40:00,2199.11,2199.11,2198.83,2198.83,200.0,2199.11,2199.11,2198.83,2198.83,200.0
2025-05-16 13:45:00,2198.83,2198.83,2198.83,2198.83,0.0,2198.83,2198.83,2198.83,2198.83,0.0
2025-05-16 13:50:00,2198.83,2198.83,2198.83,2198.83,0.0,2198.83,2198.83,2198.83,2198.83,0.0
2025-05-16 13:55:00,2198.83,2198.83,2198.83,2198.83,0.0,2198.83,2198.83,2198.83,2198.83,0.0
2025-05-16 14:00:00,2206.68,2208.95,2200.34,2202.46,1305.0,2206.68,2208.95,2200.34,2202.46,1305.0
2025-05-16 14:05:00,2202.91,2202.91,2199.53,2199.53,400.0,2202.91,2202.91,2199.53,2199.53,400.0
2025-05-16 14:10:00,2199.53,2199.53,2199.53,2199.53,0.0,2199.53,2199.53,2199.53,2199.53,0.0
2025-05-16 14:15:00,2203.22,2203.44,2202.54,2203.44,503.0,2203.22,2203.44,2202.54,2203.44,503.0
2025-05-16 14:20:00,2203.06,2203.06,2203.06,2203.06,100.0,2203.06,2203.06,2203.06,2203.06,100.0
2025-05-16 14:25:00,2205.38,2205.38,2201.44,2201.44,400.0,2205.38,2205.38,2201.44,2201.44,400.0
2025-05-16 14:30:00,2204.24,2205.38,2202.33,2202.98,1200.0,2204.24,2205.38,2202.33,2202.98,1200.0
2025-05-16 14:35:00,2197.73,2197.73,2197.37,2197.38,625.0,2197.73,2197.73,2197.37,2197.38,625.0
2025-05-16 14:40:00,2197.38,2197.38,2197.38,2197.38,0.0,2197.38,2197.38,2197.38,2197.38,0.0
2025-05-16 14:45:00,2197.38,2197.38,2197.38,2197.38,0.0,2197.38,2197.38,2197.38,2197.38,0.0
2025-05-16 14:50:00,2197.38,2197.38,2197.38,2197.38,0.0,2197.38,2197.38,2197.38,2197.38,0.0
2025-05-16 14:55:00,2197.38,2197.38,2197.38,2197.38,0.0,2197.38,2197.38,2197.38,2197.38,0.0
2025-05-16 15:00:00,2193.69,2193.83,2193.42,2193.83,400.0,2193.69,2193.83,2193.42,2193.83,400.0
2025-05-16 15:05:00,2193.41,2199.24,2193.41,2199.24,1213.0,2193.41,2199.24,2193.41,2199.24,1213.0
2025-05-16 15:10:00,2199.24,2199.24,2199.24,2199.24,0.0,2199.24,2199.24,2199.24,2199.24,0.0
2025-05-16 15:15:00,2199.24,2199.24,2199.24,2199.24,0.0,2199.24,2199.24,2199.24,2199.24,0.0
2025-05-16 15:20:00,2196.31,2198.06,2196.31,2198.06,200.0,2196.31,2198.06,2196.31,2198.06,200.0
2025-05-16 15:25:00,2198.06,2198.06,2198.06,2198.06,0.0,2198.06,2198.06,2198.06,2198.06,0.0
2025-05-16 15:30:00,2193.14,2193.14,2193.13,2193.14,100.0,2193.14,2193.14,2193.13,2193.14,100.0
2025-05-16 15:35:00,2193.48,2193.48,2191.73,2191.73,348.0,2193.48,2193.48,2191.73,2191.73,348.0
2025-05-16 15:40:00,2193.35,2193.78,2191.68,2193.78,311.0,2193.35,2193.78,2191.68,2193.78,311.0
2025-05-16 15:45:00,2193.78,2193.78,2193.78,2193.78,0.0,2193.78,2193.78,2193.78,2193.78,0.0
2025-05-16 15:50:00,2196.77,2199.34,2194.66,2199.11,1426.0,2196.77,2199.34,2194.66,2199.11,1426.0
2025-05-16 15:55:00,2194.79,2201.9,2194.79,2201.29,3019.0,2194.79,2201.9,2194.79,2201.29,3019.0
2025-05-19 09:30:00,2190.0,2204.31,2178.79,2204.31,3909.0,2190.0,2204.31,2178.79,2204.31,3909.0
2025-05-19 09:35:00,2204.31,2204.31,2204.31,2204.31,0.0,2204.31,2204.31,2204.31,2204.31,0.0
2025-05-19 09:40:00,2204.31,2204.31,2204.31,2204.31,0.0,2204.31,2204.31,2204.31,2204.31,0.0
2025-05-19 09:45:00,2198.31,2208.09,2198.31,2208.09,600.0,2198.31,2208.09,2198.31,2208.09,600.0
2025-05-19 09:50:00,2214.86,2214.86,2214.85,2214.85,200.0,2214.86,2214.86,2214.85,2214.85,200.0
2025-05-19 09:55:00,2207.39,2208.26,2207.39,2208.26,400.0,2207.39,2208.26,2207.39,2208.26,400.0
2025-05-19 10:00:00,2205.12,2212.41,2205.12,2211.04,7925.0,2205.12,2212.41,2205.12,2211.04,7925.0
2025-05-19 10:05:00,2212.52,2217.6,2211.0,2217.6,1090.0,2212.52,2217.6,2211.0,2217.6,1090.0
2025-05-19 10:10:00,2210.3,2210.3,2210.3,2210.3,100.0,2210.3,2210.3,2210.3,2210.3,100.0
2025-05-19 10:15:00,2210.3,2210.3,2210.3,2210.3,0.0,2210.3,2210.3,2210.3,2210.3,0.0
2025-05-19 10:20:00,2210.3,2210.3,2210.3,2210.3,0.0,2210.3,2210.3,2210.3,2210.3,0.0
2025-05-19 10:25:00,2210.3,2210.3,2210.3,2210.3,0.0,2210.3,2210.3,2210.3,2210.3,0.0
2025-05-19 10:30:00,2209.55,2209.55,2209.54,2209.55,250.0,2209.55,2209.55,2209.54,2209.55,250.0
2025-05-19 10:35:00,2209.55,2209.55,2209.55,2209.55,0.0,2209.55,2209.55,2209.55,2209.55,0.0
2025-05-19 10:40:00,2209.55,2209.55,2209.55,2209.55,0.0,2209.55,2209.55,2209.55,2209.55,0.0
2025-05-19 10:45:00,2202.08,2202.08,2202.08,2202.08,100.0,2202.08,2202.08,2202.08,2202.08,100.0
2025-05-19 10:50:00,2202.97,2203.65,2199.45,2200.3,1100.0,2202.97,2203.65,2199.45,2200.3,1100.0
2025-05-19 10:55:00,2200.15,2200.15,2191.65,2197.71,5213.0,2200.15,2200.15,2191.65,2197.71,5213.0
2025-05-19 11:00:00,2197.71,2197.71,2197.71,2197.71,0.0,2197.71,2197.71,2197.71,2197.71,0.0
2025-05-19 11:05:00,2205.15,2205.15,2200.71,2200.71,807.0,2205.15,2205.15,2200.71,2200.71,807.0
2025-05-19 11:10:00,2200.71,2200.71,2200.71,2200.71,0.0,2200.71,2200.71,2200.71,2200.71,0.0
2025-05-19 11:15:00,2200.07,2200.88,2198.02,2199.63,1300.0,2200.07,2200.88,2198.02,2199.63,1300.0
2025-05-19 11:20:00,2200.0,2200.09,2199.97,2199.97,1833.0,2200.0,2200.09,2199.97,2199.97,1833.0
2025-05-19 11:25:00,2191.41,2191.41,2191.4,2191.41,100.0,2191.41,2191.41,2191.4,2191.41,100.0
2025-05-19 11:30:00,2191.41,2191.41,2191.41,2191.41,0.0,2191.41,2191.41,2191.41,2191.41,0.0
2025-05-19 11:35:00,2191.41,2191.41,2191.41,2191.41,0.0,2191.41,2191.41,2191.41,2191.41,0.0
2025-05-19 11:40:00,2197.55,2197.55,2197.55,2197.55,100.0,2197.55,2197.55,2197.55,2197.55,100.0
2025-05-19 11:45:00,2197.55,2197.55,2197.55,2197.55,0.0,2197.55,2197.55,2197.55,2197.55,0.0
2025-05-19 11:50:00,2197.55,2197.55,2197.55,2197.55,0.0,2197.55,2197.55,2197.55,2197.55,0.0
2025-05-19 11:55:00,2196.45,2199.16,2192.61,2199.16,2070.0,2196.45,2199.16,2192.61,2199.16,2070.0
2025-05-19 12:00:00,2199.16,2199.16,2199.16,2199.16,0.0,2199.16,2199.16,2199.16,2199.16,0.0
2025-05-19 12:05:00,2193.57,2193.57,2193.57,2193.57,100.0,2193.57,2193.57,2193.57,2193.57,100.0
2025-05-19 12:10:00,2194.89,2194.89,2194.89,2194.89,100.0,2194.89,2194.89,2194.89,2194.89,100.0
2025-05-19 12:15:00,2191.99,2191.99,2191.98,2191.99,100.0,2191.99,2191.99,2191.98,2191.99,100.0
2025-05-19 12:20:00,2191.99,2191.99,2191.99,2191.99,0.0,2191.99,2191.99,2191.99,2191.99,0.0
2025-05-19 12:25:00,2197.79,2197.79,2197.73,2197.74,500.0,2197.79,2197.79,2197.73,2197.74,500.0
2025-05-19 12:30:00,2201.82,2202.0,2201.32,2201.32,750.0,2201.82,2202.0,2201.32,2201.32,750.0
2025-05-19 12:35:00,2203.98,2204.0,2203.98,2204.0,1090.0,2203.98,2204.0,2203.98,2204.0,1090.0
2025-05-19 12:40:00,2208.72,2211.89,2198.37,2200.0,5822.0,2208.72,2211.89,2198.37,2200.0,5822.0
2025-05-19 12:45:00,2200.0,2200.0,2200.0,2200.0,11911.0,2200.0,2200.0,2200.0,2200.0,11911.0
2025-05-19 12:50:00,2207.0,2207.0,2207.0,2207.0,173.0,2207.0,2207.0,2207.0,2207.0,173.0
2025-05-19 12:55:00,2202.87,2202.87,2202.87,2202.87,100.0,2202.87,2202.87,2202.87,2202.87,100.0
2025-05-19 13:00:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:05:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:10:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:15:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:20:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:25:00,2209.97,2209.97,2206.28,2206.28,400.0,2209.97,2209.97,2206.28,2206.28,400.0
2025-05-19 13:30:00,2205.69,2205.69,2205.69,2205.69,120.0,2205.69,2205.69,2205.69,2205.69,120.0
2025-05-19 13:35:00,2208.35,2208.35,2208.35,2208.35,100.0,2208.35,2208.35,2208.35,2208.35,100.0
2025-05-19 13:40:00,2208.35,2208.35,2208.35,2208.35,0.0,2208.35,2208.35,2208.35,2208.35,0.0
2025-05-19 13:45:00,2208.35,2208.35,2208.35,2208.35,0.0,2208.35,2208.35,2208.35,2208.35,0.0
2025-05-19 13:50:00,2210.46,2210.46,2210.46,2210.46,100.0,2210.46,2210.46,2210.46,2210.46,100.0
2025-05-19 13:55:00,2210.46,2210.46,2210.46,2210.46,0.0,2210.46,2210.46,2210.46,2210.46,0.0
2025-05-19 14:00:00,2207.71,2207.71,2207.3,2207.3,200.0,2207.71,2207.71,2207.3,2207.3,200.0
2025-05-19 14:05:00,2206.68,2206.69,2205.63,2205.64,300.0,2206.68,2206.69,2205.63,2205.64,300.0
2025-05-19 14:10:00,2207.73,2207.73,2207.73,2207.73,102.0,2207.73,2207.73,2207.73,2207.73,102.0
2025-05-19 14:15:00,2206.75,2207.49,2203.7,2203.7,479.0,2206.75,2207.49,2203.7,2203.7,479.0
2025-05-19 14:20:00,2205.71,2205.71,2205.71,2205.71,153.0,2205.71,2205.71,2205.71,2205.71,153.0
2025-05-19 14:25:00,2205.71,2205.71,2205.71,2205.71,0.0,2205.71,2205.71,2205.71,2205.71,0.0
2025-05-19 14:30:00,2205.71,2205.71,2205.71,2205.71,0.0,2205.71,2205.71,2205.71,2205.71,0.0
2025-05-19 14:35:00,2205.71,2205.71,2205.71,2205.71,0.0,2205.71,2205.71,2205.71,2205.71,0.0
2025-05-19 14:40:00,2210.47,2210.47,2210.47,2210.47,550.0,2210.47,2210.47,2210.47,2210.47,550.0
2025-05-19 14:45:00,2210.47,2210.47,2210.47,2210.47,0.0,2210.47,2210.47,2210.47,2210.47,0.0
2025-05-19 14:50:00,2207.72,2207.72,2207.72,2207.72,105.0,2207.72,2207.72,2207.72,2207.72,105.0
2025-05-19 14:55:00,2207.72,2207.72,2207.72,2207.72,0.0,2207.72,2207.72,2207.72,2207.72,0.0
2025-05-19 15:00:00,2208.78,2208.78,2208.78,2208.78,300.0,2208.78,2208.78,2208.78,2208.78,300.0
2025-05-19 15:05:00,2208.9,2208.9,2208.9,2208.9,100.0,2208.9,2208.9,2208.9,2208.9,100.0
2025-05-19 15:10:00,2209.86,2209.86,2209.86,2209.86,100.0,2209.86,2209.86,2209.86,2209.86,100.0
2025-05-19 15:15:00,2206.65,2207.26,2204.46,2204.46,1094.0,2206.65,2207.26,2204.46,2204.46,1094.0
2025-05-19 15:20:00,2204.53,2205.0,2203.59,2203.59,500.0,2204.53,2205.0,2203.59,2203.59,500.0
2025-05-19 15:25:00,2200.7,2200.7,2200.7,2200.7,100.0,2200.7,2200.7,2200.7,2200.7,100.0
2025-05-19 15:30:00,2204.1,2205.02,2203.4,2205.02,1366.0,2204.1,2205.02,2203.4,2205.02,1366.0
2025-05-19 15:35:00,2205.02,2205.02,2203.72,2203.72,300.0,2205.02,2205.02,2203.72,2203.72,300.0
2025-05-19 15:40:00,2200.99,2201.16,2200.56,2200.56,1153.0,2200.99,2201.16,2200.56,2200.56,1153.0
2025-05-19 15:45:00,2204.0,2208.47,2204.0,2206.84,975.0,2204.0,2208.47,2204.0,2206.84,975.0
2025-05-19 15:50:00,2206.91,2209.33,2205.05,2207.78,2553.0,2206.91,2209.33,2205.05,2207.78,2553.0
2025-05-19 15:55:00,2205.75,2208.49,2199.51,2204.67,7752.0,2205.75,2208.49,2199.51,2204.67,7752.0
2025-05-20 09:30:00,2191.76,2195.44,2191.76,2195.44,1075.0,2191.76,2195.44,2191.76,2195.44,1075.0
2025-05-20 09:35:00,2199.71,2199.92,2199.71,2199.92,200.0,2199.71,2199.92,2199.71,2199.92,200.0
2025-05-20 09:40:00,2199.92,2199.92,2199.92,2199.92,0.0,2199.92,2199.92,2199.92,2199.92,0.0
2025-05-20 09:45:00,2194.0,2194.0,2194.0,2194.0,560.0,2194.0,2194.0,2194.0,2194.0,560.0
2025-05-20 09:50:00,2189.97,2189.97,2189.96,2189.97,600.0,2189.97,2189.97,2189.96,2189.97,600.0
2025-05-20 09:55:00,2192.96,2192.96,2192.96,2192.96,100.0,2192.96,2192.96,2192.96,2192.96,100.0
2025-05-20 10:00:00,2183.94,2184.23,2178.23,2178.24,8080.0,2183.94,2184.23,2178.23,2178.24,8080.0
2025-05-20 10:05:00,2178.24,2188.12,2169.23,2173.82,9028.0,2178.24,2188.12,2169.23,2173.82,9028.0
2025-05-20 10:10:00,2174.13,2179.4,2174.13,2179.4,2100.0,2174.13,2179.4,2174.13,2179.4,2100.0
2025-05-20 10:15:00,2173.44,2179.4,2173.44,2179.39,500.0,2173.44,2179.4,2173.44,2179.39,500.0
2025-05-20 10:20:00,2190.0,2190.0,2171.21,2171.21,230.0,2190.0,2190.0,2171.21,2171.21,230.0
2025-05-20 10:25:00,2171.38,2171.38,2165.38,2165.39,882.0,2171.38,2171.38,2165.38,2165.39,882.0
2025-05-20 10:30:00,2174.76,2174.8,2174.75,2174.8,200.0,2174.76,2174.8,2174.75,2174.8,200.0
2025-05-20 10:35:00,2174.34,2174.34,2174.18,2174.18,200.0,2174.34,2174.34,2174.18,2174.18,200.0
2025-05-20 10:40:00,2174.34,2176.15,2174.34,2174.34,600.0,2174.34,2176.15,2174.34,2174.34,600.0
2025-05-20 10:45:00,2169.51,2171.23,2169.51,2171.22,1100.0,2169.51,2171.23,2169.51,2171.22,1100.0
2025-05-20 10:50:00,2174.91,2175.26,2173.28,2174.54,1534.0,2174.91,2175.26,2173.28,2174.54,1534.0
2025-05-20 10:55:00,2174.59,2174.87,2174.3,2174.31,2687.0,2174.59,2174.87,2174.3,2174.31,2687.0
2025-05-20 11:00:00,2174.31,2174.31,2174.31,2174.31,0.0,2174.31,2174.31,2174.31,2174.31,0.0
2025-05-20 11:05:00,2169.34,2174.29,2166.01,2168.5,3361.0,2169.34,2174.29,2166.01,2168.5,3361.0
2025-05-20 11:10:00,2168.5,2168.5,2168.5,2168.5,0.0,2168.5,2168.5,2168.5,2168.5,0.0
2025-05-20 11:15:00,2162.58,2162.58,2162.58,2162.58,100.0,2162.58,2162.58,2162.58,2162.58,100.0
2025-05-20 11:20:00,2160.73,2160.74,2160.73,2160.73,103.0,2160.73,2160.74,2160.73,2160.73,103.0
2025-05-20 11:25:00,2156.7,2159.61,2152.53,2152.53,2682.0,2156.7,2159.61,2152.53,2152.53,2682.0
2025-05-20 11:30:00,2155.38,2155.38,2148.65,2148.65,903.0,2155.38,2155.38,2148.65,2148.65,903.0
2025-05-20 11:35:00,2138.45,2138.45,2130.0,2130.0,926.0,2138.45,2138.45,2130.0,2130.0,926.0
2025-05-20 11:40:00,2132.46,2138.34,2123.28,2123.28,5452.0,2132.46,2138.34,2123.28,2123.28,5452.0
2025-05-20 11:45:00,2123.91,2125.13,2117.2,2123.59,2701.0,2123.91,2125.13,2117.2,2123.59,2701.0
2025-05-20 11:50:00,2119.73,2120.64,2090.58,2090.58,4577.0,2119.73,2120.64,2090.58,2090.58,4577.0
2025-05-20 11:55:00,2090.58,2100.66,2058.98,2065.13,13154.0,2090.58,2100.66,2058.98,2065.13,13154.0
2025-05-20 12:00:00,2084.88,2091.75,2069.62,2070.18,3474.0,2084.88,2091.75,2069.62,2070.18,3474.0
2025-05-20 12:05:00,2068.97,2071.74,2037.08,2048.48,4651.0,2068.97,2071.74,2037.08,2048.48,4651.0
2025-05-20 12:10:00,2028.97,2049.81,1992.78,2002.37,6942.0,2028.97,2049.81,1992.78,2002.37,6942.0
2025-05-20 12:15:00,2002.37,2005.72,1963.76,1988.43,10050.0,2002.37,2005.72,1963.76,1988.43,10050.0
2025-05-20 12:20:00,1966.86,1975.58,1906.35,1918.99,25113.0,1966.86,1975.58,1906.35,1918.99,25113.0
2025-05-20 12:25:00,1926.02,1954.39,1900.0,1917.9,19400.0,1926.02,1954.39,1900.0,1917.9,19400.0
2025-05-20 12:30:00,1939.13,1968.49,1930.0,1964.95,10329.0,1939.13,1968.49,1930.0,1964.95,10329.0
2025-05-20 12:35:00,1964.7,1983.85,1955.01,1968.52,11366.0,1964.7,1983.85,1955.01,1968.52,11366.0
2025-05-20 12:40:00,1976.59,2007.86,1976.59,1997.98,3880.0,1976.59,2007.86,1976.59,1997.98,3880.0
2025-05-20 12:45:00,2004.52,2004.52,1989.4,1989.4,6993.0,2004.52,2004.52,1989.4,1989.4,6993.0
2025-05-20 12:50:00,1990.13,1993.35,1979.3,1980.9,4243.0,1990.13,1993.35,1979.3,1980.9,4243.0
2025-05-20 12:55:00,1979.29,1985.0,1965.96,1980.38,3096.0,1979.29,1985.0,1965.96,1980.38,3096.0
2025-05-20 13:00:00,1981.23,1993.69,1972.2,1973.88,2566.0,1981.23,1993.69,1972.2,1973.88,2566.0
2025-05-20 13:05:00,1977.33,1993.7,1973.35,1984.39,7017.0,1977.33,1993.7,1973.35,1984.39,7017.0
2025-05-20 13:10:00,1980.16,1985.0,1978.31,1981.92,5703.0,1980.16,1985.0,1978.31,1981.92,5703.0
2025-05-20 13:15:00,1985.79,2015.37,1985.79,2013.8,3160.0,1985.79,2015.37,1985.79,2013.8,3160.0
2025-05-20 13:20:00,2013.15,2025.0,2010.78,2025.0,2360.0,2013.15,2025.0,2010.78,2025.0,2360.0
2025-05-20 13:25:00,2040.43,2047.78,2020.09,2024.42,5248.0,2040.43,2047.78,2020.09,2024.42,5248.0
2025-05-20 13:30:00,2021.42,2036.54,2016.1,2032.86,8920.0,2021.42,2036.54,2016.1,2032.86,8920.0
2025-05-20 13:35:00,2023.18,2028.95,2015.44,2017.52,2636.0,2023.18,2028.95,2015.44,2017.52,2636.0
2025-05-20 13:40:00,2010.22,2032.95,2010.22,2032.95,828.0,2010.22,2032.95,2010.22,2032.95,828.0
2025-05-20 13:45:00,2022.48,2022.48,2014.07,2014.07,880.0,2022.48,2022.48,2014.07,2014.07,880.0
2025-05-20 13:50:00,2009.54,2016.74,2009.53,2011.96,500.0,2009.54,2016.74,2009.53,2011.96,500.0
2025-05-20 13:55:00,2020.15,2026.59,2020.14,2026.59,707.0,2020.15,2026.59,2020.14,2026.59,707.0
2025-05-20 14:00:00,2019.47,2023.9,2019.29,2023.9,327.0,2019.47,2023.9,2019.29,2023.9,327.0
2025-05-20 14:05:00,2028.98,2029.0,2025.0,2028.82,2225.0,2028.98,2029.0,2025.0,2028.82,2225.0
2025-05-20 14:10:00,2031.56,2031.91,2031.55,2031.91,640.0,2031.56,2031.91,2031.55,2031.91,640.0
2025-05-20 14:15:00,2034.41,2034.41,2034.41,2034.41,130.0,2034.41,2034.41,2034.41,2034.41,130.0
2025-05-20 14:20:00,2034.3,2035.46,2028.81,2035.46,2179.0,2034.3,2035.46,2028.81,2035.46,2179.0
2025-05-20 14:25:00,2033.81,2035.29,2028.7,2028.71,1362.0,2033.81,2035.29,2028.7,2028.71,1362.0
2025-05-20 14:30:00,2035.42,2043.99,2035.42,2043.99,868.0,2035.42,2043.99,2035.42,2043.99,868.0
2025-05-20 14:35:00,2044.13,2049.31,2044.13,2049.31,707.0,2044.13,2049.31,2044.13,2049.31,707.0
2025-05-20 14:40:00,2050.0,2050.0,2034.26,2034.26,1600.0,2050.0,2050.0,2034.26,2034.26,1600.0
2025-05-20 14:45:00,2037.64,2037.65,2034.18,2034.18,812.0,2037.64,2037.65,2034.18,2034.18,812.0
2025-05-20 14:50:00,2034.23,2034.23,2031.71,2031.72,400.0,2034.23,2034.23,2031.71,2031.72,400.0
2025-05-20 14:55:00,2036.44,2036.55,2036.44,2036.55,200.0,2036.44,2036.55,2036.44,2036.55,200.0
2025-05-20 15:00:00,2032.9,2035.73,2018.22,2018.22,1428.0,2032.9,2035.73,2018.22,2018.22,1428.0
2025-05-20 15:05:00,2019.77,2024.09,2016.8,2024.09,801.0,2019.77,2024.09,2016.8,2024.09,801.0
2025-05-20 15:10:00,2027.35,2039.15,2027.35,2039.15,695.0,2027.35,2039.15,2027.35,2039.15,695.0
2025-05-20 15:15:00,2036.0,2038.9,2036.0,2038.9,200.0,2036.0,2038.9,2036.0,2038.9,200.0
2025-05-20 15:20:00,2036.06,2038.68,2036.06,2038.68,400.0,2036.06,2038.68,2036.06,2038.68,400.0
2025-05-20 15:25:00,2036.3,2040.2,2036.3,2040.19,861.0,2036.3,2040.2,2036.3,2040.19,861.0
2025-05-20 15:30:00,2036.39,2036.39,2036.39,2036.39,100.0,2036.39,2036.39,2036.39,2036.39,100.0
2025-05-20 15:35:00,2035.19,2036.87,2034.78,2036.87,833.0,2035.19,2036.87,2034.78,2036.87,833.0
2025-05-20 15:40:00,2036.08,2036.5,2029.33,2029.34,2812.0,2036.08,2036.5,2029.33,2029.34,2812.0
2025-05-20 15:45:00,2027.61,2027.61,2022.94,2025.44,1777.0,2027.61,2027.61,2022.94,2025.44,1777.0
2025-05-20 15:50:00,2023.05,2030.14,2022.72,2026.63,3112.0,2023.05,2030.14,2022.72,2026.63,3112.0
2025-05-20 15:55:00,2028.2,2028.2,2023.42,2024.0,10330.0,2028.2,2028.2,2023.42,2024.0,10330.0
2025-05-21 09:30:00,1964.6,1964.6,1863.94,1878.05,14767.0,1964.6,1964.6,1863.94,1878.05,14767.0
2025-05-21 09:35:00,1880.05,1892.5,1827.9,1827.9,7408.0,1880.05,1892.5,1827.9,1827.9,7408.0
2025-05-21 09:40:00,1830.49,1863.92,1816.77,1833.22,13552.0,1830.49,1863.92,1816.77,1833.22,13552.0
2025-05-21 09:45:00,1824.13,1855.98,1803.73,1852.38,9178.0,1824.13,1855.98,1803.73,1852.38,9178.0
2025-05-21 09:50:00,1852.38,1857.33,1809.24,1813.5,13461.0,1852.38,1857.33,1809.24,1813.5,13461.0
2025-05-21 09:55:00,1800.0,1833.09,1800.0,1814.38,10096.0,1800.0,1833.09,1800.0,1814.38,10096.0
2025-05-21 10:00:00,1823.11,1823.56,1767.56,1794.32,12278.0,1823.11,1823.56,1767.56,1794.32,12278.0
2025-05-21 10:05:00,1780.41,1788.81,1750.0,1750.1,5854.0,1780.41,1788.81,1750.0,1750.1,5854.0
2025-05-21 10:10:00,1756.41,1789.98,1750.01,1785.0,6689.0,1756.41,1789.98,1750.01,1785.0,6689.0
2025-05-21 10:15:00,1784.58,1784.58,1759.37,1766.0,3964.0,1784.58,1784.58,1759.37,1766.0,3964.0
2025-05-21 10:20:00,1767.83,1774.65,1755.46,1773.02,6321.0,1767.83,1774.65,1755.46,1773.02,6321.0
2025-05-21 10:25:00,1768.21,1789.04,1764.81,1779.14,5002.0,1768.21,1789.04,1764.81,1779.14,5002.0
2025-05-21 10:30:00,1789.09,1805.0,1782.17,1799.97,2184.0,1789.09,1805.0,1782.17,1799.97,2184.0
2025-05-21 10:35:00,1790.0,1797.5,1774.66,1774.67,4159.0,1790.0,1797.5,1774.66,1774.67,4159.0
2025-05-21 10:40:00,1776.17,1789.92,1773.54,1779.48,8323.0,1776.17,1789.92,1773.54,1779.48,8323.0
2025-05-21 10:45:00,1780.21,1791.62,1779.11,1790.88,8850.0,1780.21,1791.62,1779.11,1790.88,8850.0
2025-05-21 10:50:00,1790.88,1790.88,1762.2,1762.21,2664.0,1790.88,1790.88,1762.2,1762.21,2664.0
2025-05-21 10:55:00,1763.11,1774.66,1743.51,1762.35,4051.0,1763.11,1774.66,1743.51,1762.35,4051.0
2025-05-21 11:00:00,1751.23,1758.33,1743.51,1755.96,2550.0,1751.23,1758.33,1743.51,1755.96,2550.0
2025-05-21 11:05:00,1758.89,1758.9,1734.06,1750.0,4412.0,1758.89,1758.9,1734.06,1750.0,4412.0
2025-05-21 11:10:00,1739.27,1740.27,1723.26,1725.1,3201.0,1739.27,1740.27,1723.26,1725.1,3201.0
2025-05-21 11:15:00,1726.18,1728.43,1700.0,1713.0,16800.0,1726.18,1728.43,1700.0,1713.0,16800.0
2025-05-21 11:20:00,1724.69,1726.8,1715.0,1715.0,921.0,1724.69,1726.8,1715.0,1715.0,921.0
2025-05-21 11:25:00,1706.07,1709.42,1686.11,1686.11,12398.0,1706.07,1709.42,1686.11,1686.11,12398.0
2025-05-21 11:30:00,1694.54,1695.0,1686.11,1690.0,2929.0,1694.54,1695.0,1686.11,1690.0,2929.0
2025-05-21 11:35:00,1686.11,1692.0,1672.0,1683.35,7741.0,1686.11,1692.0,1672.0,1683.35,7741.0
2025-05-21 11:40:00,1683.29,1703.41,1681.95,1703.4,5324.0,1683.29,1703.41,1681.95,1703.4,5324.0
2025-05-21 11:45:00,1707.51,1707.51,1688.0,1689.4,5628.0,1707.51,1707.51,1688.0,1689.4,5628.0
2025-05-21 11:50:00,1688.7,1704.54,1688.69,1698.16,10197.0,1688.7,1704.54,1688.69,1698.16,10197.0
2025-05-21 11:55:00,1694.32,1694.32,1677.6,1681.51,2543.0,1694.32,1694.32,1677.6,1681.51,2543.0
2025-05-21 12:00:00,1681.21,1682.52,1675.0,1680.78,4906.0,1681.21,1682.52,1675.0,1680.78,4906.0
2025-05-21 12:05:00,1669.62,1677.08,1668.0,1671.5,1764.0,1669.62,1677.08,1668.0,1671.5,1764.0
2025-05-21 12:10:00,1671.58,1686.29,1665.0,1669.0,4853.0,1671.58,1686.29,1665.0,1669.0,4853.0
2025-05-21 12:15:00,1671.55,1676.23,1658.03,1669.77,5420.0,1671.55,1676.23,1658.03,1669.77,5420.0
2025-05-21 12:20:00,1669.43,1689.69,1667.52,1685.55,3070.0,1669.43,1689.69,1667.52,1685.55,3070.0
2025-05-21 12:25:00,1686.58,1704.16,1686.58,1694.26,3562.0,1686.58,1704.16,1686.58,1694.26,3562.0
2025-05-21 12:30:00,1689.9,1714.36,1689.9,1714.36,2218.0,1689.9,1714.36,1689.9,1714.36,2218.0
2025-05-21 12:35:00,1714.98,1745.09,1714.98,1735.05,9705.0,1714.98,1745.09,1714.98,1735.05,9705.0
2025-05-21 12:40:00,1739.97,1753.56,1737.0,1753.56,2825.0,1739.97,1753.56,1737.0,1753.56,2825.0
2025-05-21 12:45:00,1751.8,1756.72,1745.67,1756.3,2290.0,1751.8,1756.72,1745.67,1756.3,2290.0
2025-05-21 12:50:00,1758.39,1768.52,1758.22,1761.82,3390.0,1758.39,1768.52,1758.22,1761.82,3390.0
2025-05-21 12:55:00,1762.68,1766.17,1753.94,1760.01,3711.0,1762.68,1766.17,1753.94,1760.01,3711.0
2025-05-21 13:00:00,1762.21,1762.21,1762.21,1762.21,100.0,1762.21,1762.21,1762.21,1762.21,100.0
2025-05-21 13:05:00,1766.42,1766.65,1753.55,1759.6,3752.0,1766.42,1766.65,1753.55,1759.6,3752.0
2025-05-21 13:10:00,1753.32,1757.44,1753.31,1757.44,700.0,1753.32,1757.44,1753.31,1757.44,700.0
2025-05-21 13:15:00,1758.72,1762.93,1744.95,1747.0,3519.0,1758.72,1762.93,1744.95,1747.0,3519.0
2025-05-21 13:20:00,1744.95,1745.5,1727.33,1731.07,1409.0,1744.95,1745.5,1727.33,1731.07,1409.0
2025-05-21 13:25:00,1729.74,1734.24,1729.74,1734.24,604.0,1729.74,1734.24,1729.74,1734.24,604.0
2025-05-21 13:30:00,1728.83,1736.1,1721.78,1729.81,1656.0,1728.83,1736.1,1721.78,1729.81,1656.0
2025-05-21 13:35:00,1729.28,1736.97,1729.28,1736.97,1000.0,1729.28,1736.97,1729.28,1736.97,1000.0
2025-05-21 13:40:00,1733.57,1737.92,1733.57,1737.91,350.0,1733.57,1737.92,1733.57,1737.91,350.0
2025-05-21 13:45:00,1738.03,1738.91,1725.77,1728.79,5651.0,1738.03,1738.91,1725.77,1728.79,5651.0
2025-05-21 13:50:00,1733.05,1733.05,1733.05,1733.05,100.0,1733.05,1733.05,1733.05,1733.05,100.0
2025-05-21 13:55:00,1737.12,1737.13,1733.89,1735.05,1068.0,1737.12,1737.13,1733.89,1735.05,1068.0
2025-05-21 14:00:00,1735.03,1739.9,1733.57,1739.9,2854.0,1735.03,1739.9,1733.57,1739.9,2854.0
2025-05-21 14:05:00,1743.64,1757.09,1741.0,1757.09,810.0,1743.64,1757.09,1741.0,1757.09,810.0
2025-05-21 14:10:00,1756.95,1756.95,1747.19,1751.04,1800.0,1756.95,1756.95,1747.19,1751.04,1800.0
2025-05-21 14:15:00,1753.55,1755.9,1750.32,1755.89,2299.0,1753.55,1755.9,1750.32,1755.89,2299.0
2025-05-21 14:20:00,1755.63,1758.27,1750.81,1757.71,912.0,1755.63,1758.27,1750.81,1757.71,912.0
2025-05-21 14:25:00,1764.19,1774.01,1764.19,1768.65,758.0,1764.19,1774.01,1764.19,1768.65,758.0
2025-05-21 14:30:00,1769.5,1792.5,1769.5,1792.5,2360.0,1769.5,1792.5,1769.5,1792.5,2360.0
2025-05-21 14:35:00,1790.0,1793.5,1781.34,1781.34,4178.0,1790.0,1793.5,1781.34,1781.34,4178.0
2025-05-21 14:40:00,1776.7,1776.71,1769.23,1775.0,688.0,1776.7,1776.71,1769.23,1775.0,688.0
2025-05-21 14:45:00,1766.87,1766.87,1760.52,1760.52,600.0,1766.87,1766.87,1760.52,1760.52,600.0
2025-05-21 14:50:00,1754.11,1755.09,1748.32,1754.16,1404.0,1754.11,1755.09,1748.32,1754.16,1404.0
2025-05-21 14:55:00,1759.68,1759.68,1746.04,1746.05,328.0,1759.68,1759.68,1746.04,1746.05,328.0
2025-05-21 15:00:00,1745.79,1746.66,1741.2,1741.2,1200.0,1745.79,1746.66,1741.2,1741.2,1200.0
2025-05-21 15:05:00,1740.95,1747.16,1739.22,1745.13,1587.0,1740.95,1747.16,1739.22,1745.13,1587.0
2025-05-21 15:10:00,1741.54,1742.39,1735.0,1739.08,7969.0,1741.54,1742.39,1735.0,1739.08,7969.0
2025-05-21 15:15:00,1739.07,1739.09,1735.5,1735.5,651.0,1739.07,1739.09,1735.5,1735.5,651.0
2025-05-21 15:20:00,1724.96,1726.54,1720.09,1725.15,3654.0,1724.96,1726.54,1720.09,1725.15,3654.0
2025-05-21 15:25:00,1725.15,1725.15,1720.05,1720.06,1095.0,1725.15,1725.15,1720.05,1720.06,1095.0
2025-05-21 15:30:00,1720.06,1725.72,1720.05,1724.5,1659.0,1720.06,1725.72,1720.05,1724.5,1659.0
2025-05-21 15:35:00,1722.75,1731.01,1715.77,1731.01,4729.0,1722.75,1731.01,1715.77,1731.01,4729.0
2025-05-21 15:40:00,1729.96,1743.39,1728.16,1728.16,3953.0,1729.96,1743.39,1728.16,1728.16,3953.0
2025-05-21 15:45:00,1732.98,1734.24,1726.26,1728.63,10263.0,1732.98,1734.24,1726.26,1728.63,10263.0
2025-05-21 15:50:00,1728.63,1731.3,1718.59,1721.67,7421.0,1728.63,1731.3,1718.59,1721.67,7421.0
2025-05-21 15:55:00,1720.24,1723.63,1705.78,1706.6,29381.0,1720.24,1723.63,1705.78,1706.6,29381.0
2025-05-22 09:30:00,1720.21,1763.14,1701.39,1722.54,30572.0,1720.21,1763.14,1701.39,1722.54,30572.0
2025-05-22 09:35:00,1711.42,1748.0,1705.0,1748.0,7092.0,1711.42,1748.0,1705.0,1748.0,7092.0
2025-05-22 09:40:00,1731.6,1775.0,1731.6,1770.0,3299.0,1731.6,1775.0,1731.6,1770.0,3299.0
2025-05-22 09:45:00,1770.0,1779.57,1762.43,1774.58,3386.0,1770.0,1779.57,1762.43,1774.58,3386.0
2025-05-22 09:50:00,1769.69,1780.0,1769.03,1769.49,4730.0,1769.69,1780.0,1769.03,1769.49,4730.0
2025-05-22 09:55:00,1764.02,1788.85,1754.27,1785.0,10039.0,1764.02,1788.85,1754.27,1785.0,10039.0
2025-05-22 10:00:00,1787.05,1793.36,1779.61,1790.59,2338.0,1787.05,1793.36,1779.61,1790.59,2338.0
2025-05-22 10:05:00,1791.96,1800.0,1790.98,1797.0,7394.0,1791.96,1800.0,1790.98,1797.0,7394.0
2025-05-22 10:10:00,1789.62,1789.62,1768.07,1781.9,3196.0,1789.62,1789.62,1768.07,1781.9,3196.0
2025-05-22 10:15:00,1773.47,1787.27,1761.16,1764.31,1374.0,1773.47,1787.27,1761.16,1764.31,1374.0
2025-05-22 10:20:00,1766.85,1767.23,1755.47,1759.49,1500.0,1766.85,1767.23,1755.47,1759.49,1500.0
2025-05-22 10:25:00,1759.98,1759.99,1746.92,1751.39,1529.0,1759.98,1759.99,1746.92,1751.39,1529.0
2025-05-22 10:30:00,1748.27,1756.34,1742.89,1742.89,1037.0,1748.27,1756.34,1742.89,1742.89,1037.0
2025-05-22 10:35:00,1736.82,1736.82,1736.82,1736.82,100.0,1736.82,1736.82,1736.82,1736.82,100.0
2025-05-22 10:40:00,1742.68,1750.32,1739.87,1739.87,8174.0,1742.68,1750.32,1739.87,1739.87,8174.0
2025-05-22 10:45:00,1739.31,1742.72,1739.3,1742.72,329.0,1739.31,1742.72,1739.3,1742.72,329.0
2025-05-22 10:50:00,1734.9,1734.9,1732.14,1734.02,605.0,1734.9,1734.9,1732.14,1734.02,605.0
2025-05-22 10:55:00,1730.0,1739.48,1729.0,1739.48,2977.0,1730.0,1739.48,1729.0,1739.48,2977.0
2025-05-22 11:00:00,1737.87,1741.97,1731.77,1731.77,700.0,1737.87,1741.97,1731.77,1731.77,700.0
2025-05-22 11:05:00,1734.18,1734.73,1730.76,1732.43,981.0,1734.18,1734.73,1730.76,1732.43,981.0
2025-05-22 11:10:00,1730.89,1730.89,1716.6,1718.71,1924.0,1730.89,1730.89,1716.6,1718.71,1924.0
2025-05-22 11:15:00,1723.34,1725.92,1719.94,1724.48,2124.0,1723.34,1725.92,1719.94,1724.48,2124.0
2025-05-22 11:20:00,1723.45,1726.35,1720.0,1725.44,1919.0,1723.45,1726.35,1720.0,1725.44,1919.0
2025-05-22 11:25:00,1722.72,1727.22,1722.72,1724.79,1124.0,1722.72,1727.22,1722.72,1724.79,1124.0
2025-05-22 11:30:00,1725.51,1727.03,1722.02,1727.03,910.0,1725.51,1727.03,1722.02,1727.03,910.0
2025-05-22 11:35:00,1725.86,1730.98,1725.86,1730.98,900.0,1725.86,1730.98,1725.86,1730.98,900.0
2025-05-22 11:40:00,1729.14,1729.15,1721.0,1721.25,2085.0,1729.14,1729.15,1721.0,1721.25,2085.0
2025-05-22 11:45:00,1723.92,1723.92,1721.01,1721.01,200.0,1723.92,1723.92,1721.01,1721.01,200.0
2025-05-22 11:50:00,1721.39,1724.74,1721.34,1724.74,1033.0,1721.39,1724.74,1721.34,1724.74,1033.0
2025-05-22 11:55:00,1720.77,1720.77,1718.0,1719.95,600.0,1720.77,1720.77,1718.0,1719.95,600.0
2025-05-22 12:00:00,1719.86,1725.4,1719.34,1725.4,922.0,1719.86,1725.4,1719.34,1725.4,922.0
2025-05-22 12:05:00,1725.09,1725.09,1723.12,1723.4,992.0,1725.09,1725.09,1723.12,1723.4,992.0
2025-05-22 12:10:00,1726.25,1727.25,1723.67,1727.25,1067.0,1726.25,1727.25,1723.67,1727.25,1067.0
2025-05-22 12:15:00,1727.25,1727.25,1721.26,1721.26,1382.0,1727.25,1727.25,1721.26,1721.26,1382.0
2025-05-22 12:20:00,1720.26,1721.47,1717.55,1717.55,1107.0,1720.26,1721.47,1717.55,1717.55,1107.0
2025-05-22 12:25:00,1718.0,1718.55,1712.01,1714.45,1705.0,1718.0,1718.55,1712.01,1714.45,1705.0
2025-05-22 12:30:00,1715.87,1715.87,1712.0,1712.0,500.0,1715.87,1715.87,1712.0,1712.0,500.0
2025-05-22 12:35:00,1708.82,1708.83,1708.82,1708.82,100.0,1708.82,1708.83,1708.82,1708.82,100.0
2025-05-22 12:40:00,1706.46,1706.59,1702.21,1706.59,1490.0,1706.46,1706.59,1702.21,1706.59,1490.0
2025-05-22 12:45:00,1703.08,1703.08,1703.07,1703.08,108.0,1703.08,1703.08,1703.07,1703.08,108.0
2025-05-22 12:50:00,1703.31,1703.31,1703.31,1703.31,310.0,1703.31,1703.31,1703.31,1703.31,310.0
2025-05-22 12:55:00,1705.64,1707.57,1705.27,1705.27,600.0,1705.64,1707.57,1705.27,1705.27,600.0
2025-05-22 13:00:00,1708.29,1708.29,1704.37,1704.37,500.0,1708.29,1708.29,1704.37,1704.37,500.0
2025-05-22 13:05:00,1706.53,1706.53,1696.87,1700.09,5374.0,1706.53,1706.53,1696.87,1700.09,5374.0
2025-05-22 13:10:00,1699.36,1699.36,1694.11,1698.85,1984.0,1699.36,1699.36,1694.11,1698.85,1984.0
2025-05-22 13:15:00,1701.31,1707.83,1701.31,1707.83,938.0,1701.31,1707.83,1701.31,1707.83,938.0
2025-05-22 13:20:00,1711.98,1716.52,1710.72,1710.8,1100.0,1711.98,1716.52,1710.72,1710.8,1100.0
2025-05-22 13:25:00,1711.38,1713.56,1709.86,1713.56,1000.0,1711.38,1713.56,1709.86,1713.56,1000.0
2025-05-22 13:30:00,1709.2,1709.2,1708.49,1708.49,600.0,1709.2,1709.2,1708.49,1708.49,600.0
2025-05-22 13:35:00,1710.17,1710.17,1706.84,1706.84,400.0,1710.17,1710.17,1706.84,1706.84,400.0
2025-05-22 13:40:00,1706.39,1706.39,1697.68,1699.13,918.0,1706.39,1706.39,1697.68,1699.13,918.0
2025-05-22 13:45:00,1700.0,1703.22,1700.0,1701.51,1030.0,1700.0,1703.22,1700.0,1701.51,1030.0
2025-05-22 13:50:00,1701.51,1701.51,1701.51,1701.51,0.0,1701.51,1701.51,1701.51,1701.51,0.0
2025-05-22 13:55:00,1702.46,1708.88,1702.45,1708.88,500.0,1702.46,1708.88,1702.45,1708.88,500.0
2025-05-22 14:00:00,1707.44,1708.99,1706.17,1706.17,4488.0,1707.44,1708.99,1706.17,1706.17,4488.0
2025-05-22 14:05:00,1707.05,1707.05,1705.99,1705.99,400.0,1707.05,1707.05,1705.99,1705.99,400.0
2025-05-22 14:10:00,1704.5,1704.5,1702.53,1702.53,851.0,1704.5,1704.5,1702.53,1702.53,851.0
2025-05-22 14:15:00,1703.61,1706.9,1702.91,1705.5,1100.0,1703.61,1706.9,1702.91,1705.5,1100.0
2025-05-22 14:20:00,1704.97,1704.97,1701.0,1701.0,400.0,1704.97,1704.97,1701.0,1701.0,400.0
2025-05-22 14:25:00,1702.0,1703.03,1697.15,1702.3,2553.0,1702.0,1703.03,1697.15,1702.3,2553.0
2025-05-22 14:30:00,1703.68,1707.58,1703.68,1706.62,917.0,1703.68,1707.58,1703.68,1706.62,917.0
2025-05-22 14:35:00,1707.0,1707.0,1705.0,1706.7,752.0,1707.0,1707.0,1705.0,1706.7,752.0
2025-05-22 14:40:00,1702.71,1704.69,1702.7,1704.69,600.0,1702.71,1704.69,1702.7,1704.69,600.0
2025-05-22 14:45:00,1704.43,1704.6,1703.83,1704.14,1014.0,1704.43,1704.6,1703.83,1704.14,1014.0
2025-05-22 14:50:00,1705.61,1705.61,1705.02,1705.02,315.0,1705.61,1705.61,1705.02,1705.02,315.0
2025-05-22 14:55:00,1706.2,1706.2,1703.54,1703.54,745.0,1706.2,1706.2,1703.54,1703.54,745.0
2025-05-22 15:00:00,1704.4,1704.41,1701.61,1703.72,800.0,1704.4,1704.41,1701.61,1703.72,800.0
2025-05-22 15:05:00,1703.27,1703.27,1700.0,1700.0,616.0,1703.27,1703.27,1700.0,1700.0,616.0
2025-05-22 15:10:00,1701.64,1708.0,1699.97,1708.0,2270.0,1701.64,1708.0,1699.97,1708.0,2270.0
2025-05-22 15:15:00,1709.68,1711.1,1707.55,1711.1,1931.0,1709.68,1711.1,1707.55,1711.1,1931.0
2025-05-22 15:20:00,1712.98,1722.62,1712.98,1716.92,1821.0,1712.98,1722.62,1712.98,1716.92,1821.0
2025-05-22 15:25:00,1716.99,1725.0,1716.98,1724.38,1300.0,1716.99,1725.0,1716.98,1724.38,1300.0
2025-05-22 15:30:00,1726.16,1726.83,1721.01,1721.28,3147.0,1726.16,1726.83,1721.01,1721.28,3147.0
2025-05-22 15:35:00,1721.78,1721.79,1720.21,1721.15,475.0,1721.78,1721.79,1720.21,1721.15,475.0
2025-05-22 15:40:00,1720.05,1723.11,1718.75,1720.0,3594.0,1720.05,1723.11,1718.75,1720.0,3594.0
2025-05-22 15:45:00,1718.49,1721.07,1714.91,1721.07,4373.0,1718.49,1721.07,1714.91,1721.07,4373.0
2025-05-22 15:50:00,1718.9,1723.12,1717.06,1717.06,2366.0,1718.9,1723.12,1717.06,1717.06,2366.0
2025-05-22 15:55:00,1715.29,1715.29,1700.32,1700.32,12687.0,1715.29,1715.29,1700.32,1700.32,12687.0
2025-05-23 09:30:00,1690.71,1721.37,1690.7,1701.06,5338.0,1690.71,1721.37,1690.7,1701.06,5338.0
2025-05-23 09:35:00,1696.82,1696.82,1672.5,1675.51,2015.0,1696.82,1696.82,1672.5,1675.51,2015.0
2025-05-23 09:40:00,1674.82,1690.78,1674.81,1690.78,912.0,1674.82,1690.78,1674.81,1690.78,912.0
2025-05-23 09:45:00,1686.0,1686.0,1679.94,1679.95,1000.0,1686.0,1686.0,1679.94,1679.95,1000.0
2025-05-23 09:50:00,1685.07,1688.96,1685.07,1687.12,400.0,1685.07,1688.96,1685.07,1687.12,400.0
2025-05-23 09:55:00,1687.12,1693.73,1687.12,1692.78,1868.0,1687.12,1693.73,1687.12,1692.78,1868.0
2025-05-23 10:00:00,1690.15,1694.85,1690.15,1693.1,2358.0,1690.15,1694.85,1690.15,1693.1,2358.0
2025-05-23 10:05:00,1697.15,1700.32,1696.02,1700.0,1958.0,1697.15,1700.32,1696.02,1700.0,1958.0
2025-05-23 10:10:00,1703.06,1705.05,1701.0,1703.0,4220.0,1703.06,1705.05,1701.0,1703.0,4220.0
2025-05-23 10:15:00,1698.25,1703.54,1697.0,1698.46,1665.0,1698.25,1703.54,1697.0,1698.46,1665.0
2025-05-23 10:20:00,1694.44,1701.07,1694.44,1701.07,250.0,1694.44,1701.07,1694.44,1701.07,250.0
2025-05-23 10:25:00,1701.0,1701.19,1695.44,1695.44,736.0,1701.0,1701.19,1695.44,1695.44,736.0
2025-05-23 10:30:00,1703.02,1707.5,1700.62,1707.5,2304.0,1703.02,1707.5,1700.62,1707.5,2304.0
2025-05-23 10:35:00,1705.36,1712.48,1703.88,1712.48,3009.0,1705.36,1712.48,1703.88,1712.48,3009.0
2025-05-23 10:40:00,1712.43,1720.88,1712.43,1715.48,2509.0,1712.43,1720.88,1712.43,1715.48,2509.0
2025-05-23 10:45:00,1720.35,1720.35,1718.2,1719.04,650.0,1720.35,1720.35,1718.2,1719.04,650.0
2025-05-23 10:50:00,1714.67,1718.27,1704.28,1704.28,950.0,1714.67,1718.27,1704.28,1704.28,950.0
2025-05-23 10:55:00,1703.42,1705.27,1703.42,1705.27,300.0,1703.42,1705.27,1703.42,1705.27,300.0
2025-05-23 11:00:00,1706.34,1706.49,1702.59,1706.49,414.0,1706.34,1706.49,1702.59,1706.49,414.0
2025-05-23 11:05:00,1707.64,1715.96,1707.64,1715.96,791.0,1707.64,1715.96,1707.64,1715.96,791.0
2025-05-23 11:10:00,1722.82,1722.82,1717.4,1720.3,718.0,1722.82,1722.82,1717.4,1720.3,718.0
2025-05-23 11:15:00,1720.3,1720.3,1720.3,1720.3,0.0,1720.3,1720.3,1720.3,1720.3,0.0
2025-05-23 11:20:00,1719.42,1719.42,1719.41,1719.42,100.0,1719.42,1719.42,1719.41,1719.42,100.0
2025-05-23 11:25:00,1721.85,1723.45,1718.81,1723.45,1000.0,1721.85,1723.45,1718.81,1723.45,1000.0
2025-05-23 11:30:00,1722.05,1724.08,1722.05,1724.07,300.0,1722.05,1724.08,1722.05,1724.07,300.0
2025-05-23 11:35:00,1722.27,1722.28,1717.92,1717.92,1410.0,1722.27,1722.28,1717.92,1717.92,1410.0
2025-05-23 11:40:00,1717.92,1717.92,1717.92,1717.92,0.0,1717.92,1717.92,1717.92,1717.92,0.0
2025-05-23 11:45:00,1719.36,1719.51,1719.36,1719.51,200.0,1719.36,1719.51,1719.36,1719.51,200.0
2025-05-23 11:50:00,1718.92,1718.92,1716.46,1716.73,1014.0,1718.92,1718.92,1716.46,1716.73,1014.0
2025-05-23 11:55:00,1716.73,1716.73,1716.73,1716.73,0.0,1716.73,1716.73,1716.73,1716.73,0.0
2025-05-23 12:00:00,1716.82,1718.83,1716.82,1718.83,300.0,1716.82,1718.83,1716.82,1718.83,300.0
2025-05-23 12:05:00,1715.52,1715.52,1715.52,1715.52,185.0,1715.52,1715.52,1715.52,1715.52,185.0
2025-05-23 12:10:00,1715.75,1718.76,1715.75,1718.76,216.0,1715.75,1718.76,1715.75,1718.76,216.0
2025-05-23 12:15:00,1717.4,1717.4,1714.37,1714.37,300.0,1717.4,1717.4,1714.37,1714.37,300.0
2025-05-23 12:20:00,1714.37,1714.37,1714.37,1714.37,0.0,1714.37,1714.37,1714.37,1714.37,0.0
2025-05-23 12:25:00,1719.0,1719.32,1717.25,1717.25,1867.0,1719.0,1719.32,1717.25,1717.25,1867.0
2025-05-23 12:30:00,1712.98,1712.98,1712.98,1712.98,100.0,1712.98,1712.98,1712.98,1712.98,100.0
2025-05-23 12:35:00,1710.02,1710.02,1710.02,1710.02,200.0,1710.02,1710.02,1710.02,1710.02,200.0
2025-05-23 12:40:00,1710.59,1715.16,1710.58,1715.15,300.0,1710.59,1715.16,1710.58,1715.15,300.0
2025-05-23 12:45:00,1717.6,1717.6,1717.54,1717.54,345.0,1717.6,1717.6,1717.54,1717.54,345.0
2025-05-23 12:50:00,1721.49,1722.5,1721.48,1721.55,699.0,1721.49,1722.5,1721.48,1721.55,699.0
2025-05-23 12:55:00,1721.59,1721.59,1716.79,1716.79,630.0,1721.59,1721.59,1716.79,1716.79,630.0
2025-05-23 13:00:00,1715.01,1715.01,1715.0,1715.0,530.0,1715.01,1715.01,1715.0,1715.0,530.0
2025-05-23 13:05:00,1718.13,1718.13,1718.13,1718.13,100.0,1718.13,1718.13,1718.13,1718.13,100.0
2025-05-23 13:10:00,1716.47,1716.47,1716.47,1716.47,100.0,1716.47,1716.47,1716.47,1716.47,100.0
2025-05-23 13:15:00,1713.61,1719.5,1713.61,1719.5,1200.0,1713.61,1719.5,1713.61,1719.5,1200.0
2025-05-23 13:20:00,1719.5,1719.5,1719.5,1719.5,0.0,1719.5,1719.5,1719.5,1719.5,0.0
2025-05-23 13:25:00,1720.01,1720.01,1717.17,1717.22,1424.0,1720.01,1720.01,1717.17,1717.22,1424.0
2025-05-23 13:30:00,1720.71,1720.71,1718.7,1718.73,400.0,1720.71,1720.71,1718.7,1718.73,400.0
2025-05-23 13:35:00,1720.04,1720.04,1720.04,1720.04,200.0,1720.04,1720.04,1720.04,1720.04,200.0
2025-05-23 13:40:00,1720.04,1720.04,1720.04,1720.04,0.0,1720.04,1720.04,1720.04,1720.04,0.0
2025-05-23 13:45:00,1722.57,1722.57,1722.57,1722.57,100.0,1722.57,1722.57,1722.57,1722.57,100.0
2025-05-23 13:50:00,1721.34,1721.34,1719.04,1719.64,800.0,1721.34,1721.34,1719.04,1719.64,800.0
2025-05-23 13:55:00,1719.64,1719.64,1719.64,1719.64,0.0,1719.64,1719.64,1719.64,1719.64,0.0
2025-05-23 14:00:00,1718.57,1718.57,1718.57,1718.57,300.0,1718.57,1718.57,1718.57,1718.57,300.0
2025-05-23 14:05:00,1719.88,1719.88,1717.07,1717.07,200.0,1719.88,1719.88,1717.07,1717.07,200.0
2025-05-23 14:10:00,1715.0,1717.79,1713.61,1717.22,800.0,1715.0,1717.79,1713.61,1717.22,800.0
2025-05-23 14:15:00,1717.22,1717.22,1717.22,1717.22,0.0,1717.22,1717.22,1717.22,1717.22,0.0
2025-05-23 14:20:00,1714.43,1714.43,1714.03,1714.03,200.0,1714.43,1714.43,1714.03,1714.03,200.0
2025-05-23 14:25:00,1712.56,1712.56,1712.56,1712.56,100.0,1712.56,1712.56,1712.56,1712.56,100.0
2025-05-23 14:30:00,1713.6,1713.6,1713.58,1713.58,300.0,1713.6,1713.6,1713.58,1713.58,300.0
2025-05-23 14:35:00,1713.5,1713.5,1709.99,1711.5,1300.0,1713.5,1713.5,1709.99,1711.5,1300.0
2025-05-23 14:40:00,1710.26,1710.26,1709.01,1709.01,300.0,1710.26,1710.26,1709.01,1709.01,300.0
2025-05-23 14:45:00,1713.0,1713.11,1713.0,1713.11,600.0,1713.0,1713.11,1713.0,1713.11,600.0
2025-05-23 14:50:00,1712.0,1712.21,1709.64,1709.64,683.0,1712.0,1712.21,1709.64,1709.64,683.0
2025-05-23 14:55:00,1709.7,1710.22,1709.7,1710.22,200.0,1709.7,1710.22,1709.7,1710.22,200.0
2025-05-23 15:00:00,1710.22,1710.22,1710.22,1710.22,0.0,1710.22,1710.22,1710.22,1710.22,0.0
2025-05-23 15:05:00,1710.01,1710.02,1710.01,1710.01,100.0,1710.01,1710.02,1710.01,1710.01,100.0
2025-05-23 15:10:00,1710.67,1710.88,1710.67,1710.88,1000.0,1710.67,1710.88,1710.67,1710.88,1000.0
2025-05-23 15:15:00,1711.04,1711.05,1707.73,1707.73,2794.0,1711.04,1711.05,1707.73,1707.73,2794.0
2025-05-23 15:20:00,1705.31,1705.31,1705.0,1705.31,986.0,1705.31,1705.31,1705.0,1705.31,986.0
2025-05-23 15:25:00,1705.29,1705.29,1700.41,1703.02,600.0,1705.29,1705.29,1700.41,1703.02,600.0
2025-05-23 15:30:00,1702.5,1702.5,1700.47,1700.47,300.0,1702.5,1702.5,1700.47,1700.47,300.0
2025-05-23 15:35:00,1703.12,1703.64,1703.12,1703.63,200.0,1703.12,1703.64,1703.12,1703.63,200.0
2025-05-23 15:40:00,1705.13,1705.33,1703.38,1703.38,300.0,1705.13,1705.33,1703.38,1703.38,300.0
2025-05-23 15:45:00,1703.05,1703.05,1699.91,1699.91,2129.0,1703.05,1703.05,1699.91,1699.91,2129.0
2025-05-23 15:50:00,1700.3,1700.3,1692.78,1692.78,2269.0,1700.3,1700.3,1692.78,1692.78,2269.0
2025-05-23 15:55:00,1694.27,1696.64,1692.87,1694.76,6698.0,1694.27,1696.64,1692.87,1694.76,6698.0
2025-05-27 09:30:00,1721.89,1739.21,1711.43,1711.43,6532.0,1721.89,1739.21,1711.43,1711.43,6532.0
2025-05-27 09:35:00,1724.45,1734.09,1720.0,1726.4,3420.0,1724.45,1734.09,1720.0,1726.4,3420.0
2025-05-27 09:40:00,1725.0,1725.0,1725.0,1725.0,390.0,1725.0,1725.0,1725.0,1725.0,390.0
2025-05-27 09:45:00,1732.0,1732.0,1732.0,1732.0,100.0,1732.0,1732.0,1732.0,1732.0,100.0
2025-05-27 09:50:00,1724.77,1724.77,1703.0,1714.2,20049.0,1724.77,1724.77,1703.0,1714.2,20049.0
2025-05-27 09:55:00,1714.88,1716.0,1655.0,1655.0,6817.0,1714.88,1716.0,1655.0,1655.0,6817.0
2025-05-27 10:00:00,1659.98,1668.46,1600.0,1608.74,17225.0,1659.98,1668.46,1600.0,1608.74,17225.0
2025-05-27 10:05:00,1610.85,1610.85,1552.47,1568.23,12434.0,1610.85,1610.85,1552.47,1568.23,12434.0
2025-05-27 10:10:00,1587.49,1607.68,1568.77,1591.82,12677.0,1587.49,1607.68,1568.77,1591.82,12677.0
2025-05-27 10:15:00,1588.64,1591.82,1555.0,1567.04,9069.0,1588.64,1591.82,1555.0,1567.04,9069.0
2025-05-27 10:20:00,1569.54,1569.54,1528.31,1535.48,10774.0,1569.54,1569.54,1528.31,1535.48,10774.0
2025-05-27 10:25:00,1537.67,1555.0,1530.5,1545.0,2142.0,1537.67,1555.0,1530.5,1545.0,2142.0
2025-05-27 10:30:00,1555.0,1555.0,1530.17,1538.63,2006.0,1555.0,1555.0,1530.17,1538.63,2006.0
2025-05-27 10:35:00,1544.73,1551.56,1542.39,1546.58,4966.0,1544.73,1551.56,1542.39,1546.58,4966.0
2025-05-27 10:40:00,1543.73,1548.2,1543.0,1547.62,1573.0,1543.73,1548.2,1543.0,1547.62,1573.0
2025-05-27 10:45:00,1548.2,1579.62,1548.2,1578.43,5341.0,1548.2,1579.62,1548.2,1578.43,5341.0
2025-05-27 10:50:00,1577.5,1591.1,1576.34,1591.1,4361.0,1577.5,1591.1,1576.34,1591.1,4361.0
2025-05-27 10:55:00,1590.6,1591.92,1575.49,1584.44,7200.0,1590.6,1591.92,1575.49,1584.44,7200.0
2025-05-27 11:00:00,1586.75,1590.16,1574.67,1583.03,3531.0,1586.75,1590.16,1574.67,1583.03,3531.0
2025-05-27 11:05:00,1580.14,1581.0,1574.56,1574.57,1913.0,1580.14,1581.0,1574.56,1574.57,1913.0
2025-05-27 11:10:00,1576.0,1577.25,1571.06,1571.07,405.0,1576.0,1577.25,1571.06,1571.07,405.0
2025-05-27 11:15:00,1568.54,1582.52,1550.0,1550.0,2117.0,1568.54,1582.52,1550.0,1550.0,2117.0
2025-05-27 11:20:00,1550.64,1568.98,1550.0,1568.98,1472.0,1550.64,1568.98,1550.0,1568.98,1472.0
2025-05-27 11:25:00,1560.14,1570.6,1556.22,1560.21,1627.0,1560.14,1570.6,1556.22,1560.21,1627.0
2025-05-27 11:30:00,1561.2,1573.81,1551.4,1562.23,3447.0,1561.2,1573.81,1551.4,1562.23,3447.0
2025-05-27 11:35:00,1562.23,1562.23,1562.0,1562.23,700.0,1562.23,1562.23,1562.0,1562.23,700.0
2025-05-27 11:40:00,1570.02,1570.96,1560.0,1567.27,2436.0,1570.02,1570.96,1560.0,1567.27,2436.0
2025-05-27 11:45:00,1553.94,1557.23,1553.4,1557.23,6200.0,1553.94,1557.23,1553.4,1557.23,6200.0
2025-05-27 11:50:00,1567.27,1567.27,1541.88,1549.64,4119.0,1567.27,1567.27,1541.88,1549.64,4119.0
2025-05-27 11:55:00,1550.0,1550.86,1536.49,1540.01,4271.0,1550.0,1550.86,1536.49,1540.01,4271.0
2025-05-27 12:00:00,1539.16,1546.69,1539.16,1541.53,1000.0,1539.16,1546.69,1539.16,1541.53,1000.0
2025-05-27 12:05:00,1540.0,1550.68,1536.0,1545.35,5905.0,1540.0,1550.68,1536.0,1545.35,5905.0
2025-05-27 12:10:00,1544.63,1545.38,1536.61,1537.53,3751.0,1544.63,1545.38,1536.61,1537.53,3751.0
2025-05-27 12:15:00,1543.52,1543.93,1536.73,1543.93,700.0,1543.52,1543.93,1536.73,1543.93,700.0
2025-05-27 12:20:00,1543.93,1545.06,1535.0,1535.0,3163.0,1543.93,1545.06,1535.0,1535.0,3163.0
2025-05-27 12:25:00,1535.0,1548.0,1532.37,1534.31,1994.0,1535.0,1548.0,1532.37,1534.31,1994.0
2025-05-27 12:30:00,1540.1,1545.53,1530.0,1532.09,5460.0,1540.1,1545.53,1530.0,1532.09,5460.0
2025-05-27 12:35:00,1538.28,1538.48,1532.54,1534.0,2258.0,1538.28,1538.48,1532.54,1534.0,2258.0
2025-05-27 12:40:00,1535.0,1537.5,1521.39,1527.94,5168.0,1535.0,1537.5,1521.39,1527.94,5168.0
2025-05-27 12:45:00,1530.81,1535.0,1525.61,1529.77,2610.0,1530.81,1535.0,1525.61,1529.77,2610.0
2025-05-27 12:50:00,1531.3,1536.28,1527.77,1530.63,1608.0,1531.3,1536.28,1527.77,1530.63,1608.0
2025-05-27 12:55:00,1530.63,1532.39,1528.13,1532.0,1654.0,1530.63,1532.39,1528.13,1532.0,1654.0
2025-05-27 13:00:00,1535.0,1539.06,1528.0,1531.43,1780.0,1535.0,1539.06,1528.0,1531.43,1780.0
2025-05-27 13:05:00,1530.67,1531.43,1529.33,1531.43,600.0,1530.67,1531.43,1529.33,1531.43,600.0
2025-05-27 13:10:00,1528.01,1529.9,1520.01,1525.1,3712.0,1528.01,1529.9,1520.01,1525.1,3712.0
2025-05-27 13:15:00,1526.61,1528.82,1515.0,1516.06,951.0,1526.61,1528.82,1515.0,1516.06,951.0
2025-05-27 13:20:00,1520.01,1522.27,1515.0,1519.09,5341.0,1520.01,1522.27,1515.0,1519.09,5341.0
2025-05-27 13:25:00,1519.09,1537.0,1519.08,1529.99,9200.0,1519.09,1537.0,1519.08,1529.99,9200.0
2025-05-27 13:30:00,1530.37,1530.37,1511.48,1515.0,6338.0,1530.37,1530.37,1511.48,1515.0,6338.0
2025-05-27 13:35:00,1517.86,1519.5,1510.29,1510.29,2204.0,1517.86,1519.5,1510.29,1510.29,2204.0
2025-05-27 13:40:00,1514.57,1517.83,1505.35,1512.21,4953.0,1514.57,1517.83,1505.35,1512.21,4953.0
2025-05-27 13:45:00,1510.6,1542.21,1510.6,1539.5,5203.0,1510.6,1542.21,1510.6,1539.5,5203.0
2025-05-27 13:50:00,1537.9,1537.91,1525.8,1530.0,3417.0,1537.9,1537.91,1525.8,1530.0,3417.0
2025-05-27 13:55:00,1531.94,1541.15,1523.06,1523.65,3792.0,1531.94,1541.15,1523.06,1523.65,3792.0
2025-05-27 14:00:00,1524.25,1524.25,1505.01,1508.25,2917.0,1524.25,1524.25,1505.01,1508.25,2917.0
2025-05-27 14:05:00,1508.88,1520.88,1506.47,1508.2,7207.0,1508.88,1520.88,1506.47,1508.2,7207.0
2025-05-27 14:10:00,1507.0,1511.95,1495.24,1499.42,6567.0,1507.0,1511.95,1495.24,1499.42,6567.0
2025-05-27 14:15:00,1501.05,1501.81,1484.29,1496.0,6983.0,1501.05,1501.81,1484.29,1496.0,6983.0
2025-05-27 14:20:00,1491.53,1501.21,1491.53,1493.81,5198.0,1491.53,1501.21,1491.53,1493.81,5198.0
2025-05-27 14:25:00,1498.35,1499.64,1494.34,1499.64,4418.0,1498.35,1499.64,1494.34,1499.64,4418.0
2025-05-27 14:30:00,1498.68,1508.59,1498.67,1504.72,2182.0,1498.68,1508.59,1498.67,1504.72,2182.0
2025-05-27 14:35:00,1503.9,1524.04,1503.9,1522.03,5410.0,1503.9,1524.04,1503.9,1522.03,5410.0
2025-05-27 14:40:00,1519.79,1520.62,1506.6,1511.66,3703.0,1519.79,1520.62,1506.6,1511.66,3703.0
2025-05-27 14:45:00,1501.73,1504.39,1500.0,1504.38,1832.0,1501.73,1504.39,1500.0,1504.38,1832.0
2025-05-27 14:50:00,1503.24,1511.5,1499.51,1506.92,2582.0,1503.24,1511.5,1499.51,1506.92,2582.0
2025-05-27 14:55:00,1500.01,1501.05,1486.85,1486.85,2966.0,1500.01,1501.05,1486.85,1486.85,2966.0
2025-05-27 15:00:00,1486.16,1498.1,1485.0,1489.33,3940.0,1486.16,1498.1,1485.0,1489.33,3940.0
2025-05-27 15:05:00,1489.33,1498.3,1488.59,1491.14,11836.0,1489.33,1498.3,1488.59,1491.14,11836.0
2025-05-27 15:10:00,1491.14,1495.76,1486.12,1491.0,7518.0,1491.14,1495.76,1486.12,1491.0,7518.0
2025-05-27 15:15:00,1489.51,1505.0,1486.87,1505.0,4118.0,1489.51,1505.0,1486.87,1505.0,4118.0
2025-05-27 15:20:00,1505.53,1508.81,1500.08,1501.28,3898.0,1505.53,1508.81,1500.08,1501.28,3898.0
2025-05-27 15:25:00,1500.64,1509.35,1500.64,1502.43,6144.0,1500.64,1509.35,1500.64,1502.43,6144.0
2025-05-27 15:30:00,1504.6,1507.43,1502.08,1503.49,2405.0,1504.6,1507.43,1502.08,1503.49,2405.0
2025-05-27 15:35:00,1502.46,1503.7,1500.01,1501.87,3106.0,1502.46,1503.7,1500.01,1501.87,3106.0
2025-05-27 15:40:00,1501.83,1501.83,1496.37,1500.95,4482.0,1501.83,1501.83,1496.37,1500.95,4482.0
2025-05-27 15:45:00,1501.03,1502.5,1485.59,1494.1,5049.0,1501.03,1502.5,1485.59,1494.1,5049.0
2025-05-27 15:50:00,1494.82,1498.99,1488.49,1496.13,6018.0,1494.82,1498.99,1488.49,1496.13,6018.0
2025-05-27 15:55:00,1495.11,1504.17,1493.3,1502.99,24766.0,1495.11,1504.17,1493.3,1502.99,24766.0
2025-05-28 09:30:00,1543.58,1562.79,1525.0,1554.9,30640.0,1543.58,1562.79,1525.0,1554.9,30640.0
2025-05-28 09:35:00,1559.56,1565.3,1552.08,1560.5,4521.0,1559.56,1565.3,1552.08,1560.5,4521.0
2025-05-28 09:40:00,1562.61,1596.56,1555.0,1591.27,5949.0,1562.61,1596.56,1555.0,1591.27,5949.0
2025-05-28 09:45:00,1591.99,1610.34,1590.0,1596.08,4625.0,1591.99,1610.34,1590.0,1596.08,4625.0
2025-05-28 09:50:00,1602.0,1619.26,1587.33,1592.33,2963.0,1602.0,1619.26,1587.33,1592.33,2963.0
2025-05-28 09:55:00,1592.0,1605.0,1585.1,1605.0,5140.0,1592.0,1605.0,1585.1,1605.0,5140.0
2025-05-28 10:00:00,1603.3,1606.25,1595.99,1595.99,3560.0,1603.3,1606.25,1595.99,1595.99,3560.0
2025-05-28 10:05:00,1592.3,1604.1,1592.3,1603.06,1682.0,1592.3,1604.1,1592.3,1603.06,1682.0
2025-05-28 10:10:00,1599.12,1610.0,1597.44,1608.75,1802.0,1599.12,1610.0,1597.44,1608.75,1802.0
2025-05-28 10:15:00,1602.54,1605.0,1593.42,1593.42,1112.0,1602.54,1605.0,1593.42,1593.42,1112.0
2025-05-28 10:20:00,1599.1,1604.96,1599.1,1604.14,1356.0,1599.1,1604.96,1599.1,1604.14,1356.0
2025-05-28 10:25:00,1598.92,1610.0,1598.92,1603.47,4261.0,1598.92,1610.0,1598.92,1603.47,4261.0
2025-05-28 10:30:00,1604.68,1615.0,1598.34,1598.34,7472.0,1604.68,1615.0,1598.34,1598.34,7472.0
2025-05-28 10:35:00,1602.28,1602.28,1590.0,1590.0,625.0,1602.28,1602.28,1590.0,1590.0,625.0
2025-05-28 10:40:00,1595.71,1595.71,1594.11,1594.12,200.0,1595.71,1595.71,1594.11,1594.12,200.0
2025-05-28 10:45:00,1591.64,1592.34,1579.61,1581.03,1932.0,1591.64,1592.34,1579.61,1581.03,1932.0
2025-05-28 10:50:00,1586.01,1591.0,1581.73,1582.08,1370.0,1586.01,1591.0,1581.73,1582.08,1370.0
2025-05-28 10:55:00,1582.73,1583.0,1582.72,1583.0,200.0,1582.73,1583.0,1582.72,1583.0,200.0
2025-05-28 11:00:00,1591.29,1592.83,1579.3,1579.3,1500.0,1591.29,1592.83,1579.3,1579.3,1500.0
2025-05-28 11:05:00,1580.87,1580.87,1575.0,1579.0,5714.0,1580.87,1580.87,1575.0,1579.0,5714.0
2025-05-28 11:10:00,1582.09,1582.09,1573.87,1573.88,2175.0,1582.09,1582.09,1573.87,1573.88,2175.0
2025-05-28 11:15:00,1574.63,1574.63,1569.99,1570.0,800.0,1574.63,1574.63,1569.99,1570.0,800.0
2025-05-28 11:20:00,1572.22,1579.16,1572.0,1574.0,3615.0,1572.22,1579.16,1572.0,1574.0,3615.0
2025-05-28 11:25:00,1572.0,1573.0,1569.9,1571.14,2935.0,1572.0,1573.0,1569.9,1571.14,2935.0
2025-05-28 11:30:00,1579.67,1588.42,1576.8,1582.96,5216.0,1579.67,1588.42,1576.8,1582.96,5216.0
2025-05-28 11:35:00,1584.78,1604.51,1570.49,1589.02,23210.0,1584.78,1604.51,1570.49,1589.02,23210.0
2025-05-28 11:40:00,1604.21,1648.95,1598.81,1642.5,15254.0,1604.21,1648.95,1598.81,1642.5,15254.0
2025-05-28 11:45:00,1646.0,1646.0,1606.58,1606.59,12118.0,1646.0,1646.0,1606.58,1606.59,12118.0
2025-05-28 11:50:00,1610.38,1632.2,1609.6,1629.0,2986.0,1610.38,1632.2,1609.6,1629.0,2986.0
2025-05-28 11:55:00,1629.14,1642.63,1624.57,1638.33,6438.0,1629.14,1642.63,1624.57,1638.33,6438.0
2025-05-28 12:00:00,1638.33,1638.33,1608.68,1618.0,2786.0,1638.33,1638.33,1608.68,1618.0,2786.0
2025-05-28 12:05:00,1611.87,1630.0,1607.0,1625.2,5793.0,1611.87,1630.0,1607.0,1625.2,5793.0
2025-05-28 12:10:00,1629.39,1637.08,1623.54,1627.69,5024.0,1629.39,1637.08,1623.54,1627.69,5024.0
2025-05-28 12:15:00,1622.49,1629.08,1622.49,1626.83,799.0,1622.49,1629.08,1622.49,1626.83,799.0
2025-05-28 12:20:00,1623.0,1629.0,1620.0,1620.0,2033.0,1623.0,1629.0,1620.0,1620.0,2033.0
2025-05-28 12:25:00,1620.5,1624.7,1618.17,1624.42,1081.0,1620.5,1624.7,1618.17,1624.42,1081.0
2025-05-28 12:30:00,1614.84,1619.18,1613.98,1616.35,746.0,1614.84,1619.18,1613.98,1616.35,746.0
2025-05-28 12:35:00,1617.7,1617.97,1612.0,1612.0,813.0,1617.7,1617.97,1612.0,1612.0,813.0
2025-05-28 12:40:00,1612.6,1620.82,1611.24,1620.82,1305.0,1612.6,1620.82,1611.24,1620.82,1305.0
2025-05-28 12:45:00,1622.0,1624.64,1616.19,1616.19,870.0,1622.0,1624.64,1616.19,1616.19,870.0
2025-05-28 12:50:00,1619.2,1624.6,1619.11,1622.12,1309.0,1619.2,1624.6,1619.11,1622.12,1309.0
2025-05-28 12:55:00,1622.37,1622.37,1619.62,1619.62,300.0,1622.37,1622.37,1619.62,1619.62,300.0
2025-05-28 13:00:00,1621.86,1621.86,1615.65,1620.77,1849.0,1621.86,1621.86,1615.65,1620.77,1849.0
2025-05-28 13:05:00,1617.09,1618.21,1616.57,1618.0,1491.0,1617.09,1618.21,1616.57,1618.0,1491.0
2025-05-28 13:10:00,1618.0,1626.85,1618.0,1622.59,1384.0,1618.0,1626.85,1618.0,1622.59,1384.0
2025-05-28 13:15:00,1623.0,1624.96,1616.92,1616.92,2858.0,1623.0,1624.96,1616.92,1616.92,2858.0
2025-05-28 13:20:00,1625.34,1626.85,1623.88,1625.48,838.0,1625.34,1626.85,1623.88,1625.48,838.0
2025-05-28 13:25:00,1625.71,1633.14,1624.15,1629.94,3427.0,1625.71,1633.14,1624.15,1629.94,3427.0
2025-05-28 13:30:00,1627.09,1635.48,1625.55,1635.48,1940.0,1627.09,1635.48,1625.55,1635.48,1940.0
2025-05-28 13:35:00,1638.84,1640.07,1632.51,1638.2,3613.0,1638.84,1640.07,1632.51,1638.2,3613.0
2025-05-28 13:40:00,1638.0,1639.28,1630.37,1636.11,2201.0,1638.0,1639.28,1630.37,1636.11,2201.0
2025-05-28 13:45:00,1635.11,1637.98,1634.3,1634.54,2098.0,1635.11,1637.98,1634.3,1634.54,2098.0
2025-05-28 13:50:00,1635.38,1638.07,1632.31,1638.07,1750.0,1635.38,1638.07,1632.31,1638.07,1750.0
2025-05-28 13:55:00,1636.14,1636.18,1633.08,1633.08,947.0,1636.14,1636.18,1633.08,1633.08,947.0
2025-05-28 14:00:00,1631.13,1638.36,1630.26,1635.8,764.0,1631.13,1638.36,1630.26,1635.8,764.0
2025-05-28 14:05:00,1638.8,1643.51,1635.6,1643.51,1458.0,1638.8,1643.51,1635.6,1643.51,1458.0
2025-05-28 14:10:00,1644.09,1644.09,1639.61,1641.24,1502.0,1644.09,1644.09,1639.61,1641.24,1502.0
2025-05-28 14:15:00,1640.0,1641.66,1636.61,1641.65,1523.0,1640.0,1641.66,1636.61,1641.65,1523.0
2025-05-28 14:20:00,1644.72,1645.13,1641.8,1643.26,2152.0,1644.72,1645.13,1641.8,1643.26,2152.0
2025-05-28 14:25:00,1640.31,1641.01,1640.31,1641.0,587.0,1640.31,1641.01,1640.31,1641.0,587.0
2025-05-28 14:30:00,1641.5,1642.81,1633.88,1633.88,3346.0,1641.5,1642.81,1633.88,1633.88,3346.0
2025-05-28 14:35:00,1636.48,1636.68,1635.86,1636.68,1000.0,1636.48,1636.68,1635.86,1636.68,1000.0
2025-05-28 14:40:00,1636.68,1643.62,1636.68,1638.2,2099.0,1636.68,1643.62,1636.68,1638.2,2099.0
2025-05-28 14:45:00,1636.18,1641.89,1636.17,1639.68,607.0,1636.18,1641.89,1636.17,1639.68,607.0
2025-05-28 14:50:00,1642.12,1642.12,1630.67,1630.67,6087.0,1642.12,1642.12,1630.67,1630.67,6087.0
2025-05-28 14:55:00,1626.3,1630.04,1626.29,1627.49,1084.0,1626.3,1630.04,1626.29,1627.49,1084.0
2025-05-28 15:00:00,1629.24,1636.0,1629.24,1636.0,1425.0,1629.24,1636.0,1629.24,1636.0,1425.0
2025-05-28 15:05:00,1636.87,1636.87,1626.34,1634.04,2397.0,1636.87,1636.87,1626.34,1634.04,2397.0
2025-05-28 15:10:00,1635.08,1635.08,1628.55,1628.55,798.0,1635.08,1635.08,1628.55,1628.55,798.0
2025-05-28 15:15:00,1625.51,1627.94,1625.0,1625.3,1201.0,1625.51,1627.94,1625.0,1625.3,1201.0
2025-05-28 15:20:00,1625.0,1625.0,1611.57,1615.44,4874.0,1625.0,1625.0,1611.57,1615.44,4874.0
2025-05-28 15:25:00,1616.22,1623.21,1612.15,1620.36,3536.0,1616.22,1623.21,1612.15,1620.36,3536.0
2025-05-28 15:30:00,1625.0,1630.28,1625.0,1630.28,1912.0,1625.0,1630.28,1625.0,1630.28,1912.0
2025-05-28 15:35:00,1634.92,1634.92,1626.72,1626.72,1103.0,1634.92,1634.92,1626.72,1626.72,1103.0
2025-05-28 15:40:00,1627.4,1627.41,1621.78,1623.44,3240.0,1627.4,1627.41,1621.78,1623.44,3240.0
2025-05-28 15:45:00,1632.06,1632.06,1624.25,1624.25,1500.0,1632.06,1632.06,1624.25,1624.25,1500.0
2025-05-28 15:50:00,1620.74,1627.18,1620.49,1625.3,3238.0,1620.74,1627.18,1620.49,1625.3,3238.0
2025-05-28 15:55:00,1624.36,1624.36,1617.08,1618.63,7531.0,1624.36,1624.36,1617.08,1618.63,7531.0
2025-05-29 09:30:00,1645.0,1688.79,1640.0,1670.9,21214.0,1645.0,1688.79,1640.0,1670.9,21214.0
2025-05-29 09:35:00,1676.99,1688.26,1656.68,1687.21,9608.0,1676.99,1688.26,1656.68,1687.21,9608.0
2025-05-29 09:40:00,1680.88,1687.99,1671.78,1672.43,8658.0,1680.88,1687.99,1671.78,1672.43,8658.0
2025-05-29 09:45:00,1673.86,1677.5,1667.98,1672.11,5228.0,1673.86,1677.5,1667.98,1672.11,5228.0
2025-05-29 09:50:00,1665.11,1665.11,1652.63,1656.44,1346.0,1665.11,1665.11,1652.63,1656.44,1346.0
2025-05-29 09:55:00,1663.4,1667.71,1653.28,1653.29,5761.0,1663.4,1667.71,1653.28,1653.29,5761.0
2025-05-29 10:00:00,1659.58,1662.69,1650.0,1650.0,2527.0,1659.58,1662.69,1650.0,1650.0,2527.0
2025-05-29 10:05:00,1646.99,1647.92,1630.12,1636.5,2300.0,1646.99,1647.92,1630.12,1636.5,2300.0
2025-05-29 10:10:00,1636.67,1642.4,1634.09,1634.09,4977.0,1636.67,1642.4,1634.09,1634.09,4977.0
2025-05-29 10:15:00,1640.7,1640.7,1629.0,1630.65,2407.0,1640.7,1640.7,1629.0,1630.65,2407.0
2025-05-29 10:20:00,1629.82,1629.82,1624.81,1625.36,2646.0,1629.82,1629.82,1624.81,1625.36,2646.0
2025-05-29 10:25:00,1631.63,1633.36,1631.63,1633.36,625.0,1631.63,1633.36,1631.63,1633.36,625.0
2025-05-29 10:30:00,1634.38,1634.64,1630.45,1634.29,1350.0,1634.38,1634.64,1630.45,1634.29,1350.0
2025-05-29 10:35:00,1634.26,1638.03,1626.03,1626.03,2365.0,1634.26,1638.03,1626.03,1626.03,2365.0
2025-05-29 10:40:00,1625.92,1625.92,1624.69,1625.23,444.0,1625.92,1625.92,1624.69,1625.23,444.0
2025-05-29 10:45:00,1626.0,1632.71,1625.37,1632.5,3158.0,1626.0,1632.71,1625.37,1632.5,3158.0
2025-05-29 10:50:00,1636.49,1640.94,1636.48,1640.94,500.0,1636.49,1640.94,1636.48,1640.94,500.0
2025-05-29 10:55:00,1642.7,1646.02,1636.99,1636.99,2617.0,1642.7,1646.02,1636.99,1636.99,2617.0
2025-05-29 11:00:00,1636.2,1637.76,1635.31,1635.31,500.0,1636.2,1637.76,1635.31,1635.31,500.0
2025-05-29 11:05:00,1635.3,1635.31,1632.04,1632.5,2200.0,1635.3,1635.31,1632.04,1632.5,2200.0
2025-05-29 11:10:00,1630.0,1632.87,1630.0,1630.06,1400.0,1630.0,1632.87,1630.0,1630.06,1400.0
2025-05-29 11:15:00,1630.0,1634.37,1630.0,1634.37,500.0,1630.0,1634.37,1630.0,1634.37,500.0
2025-05-29 11:20:00,1634.37,1639.32,1634.36,1639.32,896.0,1634.37,1639.32,1634.36,1639.32,896.0
2025-05-29 11:25:00,1641.15,1641.15,1641.15,1641.15,100.0,1641.15,1641.15,1641.15,1641.15,100.0
2025-05-29 11:30:00,1639.27,1645.01,1639.27,1645.01,1894.0,1639.27,1645.01,1639.27,1645.01,1894.0
2025-05-29 11:35:00,1645.01,1648.82,1641.87,1645.9,3423.0,1645.01,1648.82,1641.87,1645.9,3423.0
2025-05-29 11:40:00,1652.28,1655.58,1652.0,1654.83,700.0,1652.28,1655.58,1652.0,1654.83,700.0
2025-05-29 11:45:00,1654.68,1663.21,1654.68,1662.88,1000.0,1654.68,1663.21,1654.68,1662.88,1000.0
2025-05-29 11:50:00,1662.38,1667.14,1659.94,1667.13,3711.0,1662.38,1667.14,1659.94,1667.13,3711.0
2025-05-29 11:55:00,1663.56,1666.73,1653.84,1660.28,6721.0,1663.56,1666.73,1653.84,1660.28,6721.0
2025-05-29 12:00:00,1660.4,1660.74,1656.73,1660.74,951.0,1660.4,1660.74,1656.73,1660.74,951.0
2025-05-29 12:05:00,1660.09,1660.1,1653.0,1653.0,1495.0,1660.09,1660.1,1653.0,1653.0,1495.0
2025-05-29 12:10:00,1651.96,1652.27,1651.96,1652.27,260.0,1651.96,1652.27,1651.96,1652.27,260.0
2025-05-29 12:15:00,1653.37,1660.09,1653.36,1659.71,1440.0,1653.37,1660.09,1653.36,1659.71,1440.0
2025-05-29 12:20:00,1660.84,1660.84,1656.12,1657.63,1300.0,1660.84,1660.84,1656.12,1657.63,1300.0
2025-05-29 12:25:00,1657.42,1657.95,1657.41,1657.95,340.0,1657.42,1657.95,1657.41,1657.95,340.0
2025-05-29 12:30:00,1657.95,1663.68,1656.3,1663.68,2391.0,1657.95,1663.68,1656.3,1663.68,2391.0
2025-05-29 12:35:00,1664.43,1664.43,1663.9,1663.9,240.0,1664.43,1664.43,1663.9,1663.9,240.0
2025-05-29 12:40:00,1663.9,1665.88,1663.22,1665.88,341.0,1663.9,1665.88,1663.22,1665.88,341.0
2025-05-29 12:45:00,1663.75,1663.75,1661.4,1661.96,700.0,1663.75,1663.75,1661.4,1661.96,700.0
2025-05-29 12:50:00,1659.37,1661.03,1659.37,1661.03,888.0,1659.37,1661.03,1659.37,1661.03,888.0
2025-05-29 12:55:00,1661.6,1665.0,1661.02,1664.77,1200.0,1661.6,1665.0,1661.02,1664.77,1200.0
2025-05-29 13:00:00,1667.0,1670.73,1667.0,1670.73,780.0,1667.0,1670.73,1667.0,1670.73,780.0
2025-05-29 13:05:00,1670.73,1673.2,1669.66,1670.77,1955.0,1670.73,1673.2,1669.66,1670.77,1955.0
2025-05-29 13:10:00,1671.56,1671.56,1669.66,1670.74,1300.0,1671.56,1671.56,1669.66,1670.74,1300.0
2025-05-29 13:15:00,1671.83,1671.83,1671.83,1671.83,100.0,1671.83,1671.83,1671.83,1671.83,100.0
2025-05-29 13:20:00,1673.86,1675.0,1671.34,1675.0,800.0,1673.86,1675.0,1671.34,1675.0,800.0
2025-05-29 13:25:00,1673.83,1673.83,1671.58,1672.15,800.0,1673.83,1673.83,1671.58,1672.15,800.0
2025-05-29 13:30:00,1670.34,1674.07,1670.13,1673.91,800.0,1670.34,1674.07,1670.13,1673.91,800.0
2025-05-29 13:35:00,1676.31,1678.77,1676.31,1677.0,704.0,1676.31,1678.77,1676.31,1677.0,704.0
2025-05-29 13:40:00,1680.73,1685.23,1678.43,1682.44,2531.0,1680.73,1685.23,1678.43,1682.44,2531.0
2025-05-29 13:45:00,1682.44,1685.04,1674.05,1676.0,6057.0,1682.44,1685.04,1674.05,1676.0,6057.0
2025-05-29 13:50:00,1677.96,1678.0,1676.82,1676.82,1500.0,1677.96,1678.0,1676.82,1676.82,1500.0
2025-05-29 13:55:00,1674.3,1674.3,1671.61,1673.0,801.0,1674.3,1674.3,1671.61,1673.0,801.0
2025-05-29 14:00:00,1671.0,1671.79,1664.97,1666.18,1901.0,1671.0,1671.79,1664.97,1666.18,1901.0
2025-05-29 14:05:00,1667.45,1667.45,1666.71,1666.72,400.0,1667.45,1667.45,1666.71,1666.72,400.0
2025-05-29 14:10:00,1666.99,1671.2,1666.98,1670.95,1400.0,1666.99,1671.2,1666.98,1670.95,1400.0
2025-05-29 14:15:00,1674.62,1674.7,1674.61,1674.7,425.0,1674.62,1674.7,1674.61,1674.7,425.0
2025-05-29 14:20:00,1668.3,1669.73,1666.88,1669.73,1097.0,1668.3,1669.73,1666.88,1669.73,1097.0
2025-05-29 14:25:00,1672.4,1674.98,1668.35,1671.26,1761.0,1672.4,1674.98,1668.35,1671.26,1761.0
2025-05-29 14:30:00,1674.55,1674.55,1669.81,1670.51,3179.0,1674.55,1674.55,1669.81,1670.51,3179.0
2025-05-29 14:35:00,1670.32,1671.52,1670.32,1671.41,617.0,1670.32,1671.52,1670.32,1671.41,617.0
2025-05-29 14:40:00,1671.91,1672.94,1670.05,1672.78,750.0,1671.91,1672.94,1670.05,1672.78,750.0
2025-05-29 14:45:00,1673.0,1674.52,1669.87,1669.87,798.0,1673.0,1674.52,1669.87,1669.87,798.0
2025-05-29 14:50:00,1670.48,1672.34,1670.48,1672.2,300.0,1670.48,1672.34,1670.48,1672.2,300.0
2025-05-29 14:55:00,1672.22,1672.22,1670.15,1670.15,700.0,1672.22,1672.22,1670.15,1670.15,700.0
2025-05-29 15:00:00,1671.8,1680.34,1671.29,1680.34,1773.0,1671.8,1680.34,1671.29,1680.34,1773.0
2025-05-29 15:05:00,1679.46,1682.02,1676.28,1676.68,4678.0,1679.46,1682.02,1676.28,1676.68,4678.0
2025-05-29 15:10:00,1674.51,1676.01,1674.5,1676.01,600.0,1674.51,1676.01,1674.5,1676.01,600.0
2025-05-29 15:15:00,1676.86,1678.94,1676.05,1676.64,1406.0,1676.86,1678.94,1676.05,1676.64,1406.0
2025-05-29 15:20:00,1679.14,1679.48,1675.7,1675.71,808.0,1679.14,1679.48,1675.7,1675.71,808.0
2025-05-29 15:25:00,1675.0,1678.46,1674.99,1677.08,770.0,1675.0,1678.46,1674.99,1677.08,770.0
2025-05-29 15:30:00,1681.0,1681.0,1679.34,1680.89,703.0,1681.0,1681.0,1679.34,1680.89,703.0
2025-05-29 15:35:00,1678.73,1684.19,1678.18,1678.66,4987.0,1678.73,1684.19,1678.18,1678.66,4987.0
2025-05-29 15:40:00,1677.15,1677.15,1672.85,1673.05,365.0,1677.15,1677.15,1672.85,1673.05,365.0
2025-05-29 15:45:00,1676.19,1677.12,1676.19,1677.12,200.0,1676.19,1677.12,1676.19,1677.12,200.0
2025-05-29 15:50:00,1680.67,1684.29,1678.5,1680.23,2217.0,1680.67,1684.29,1678.5,1680.23,2217.0
2025-05-29 15:55:00,1681.92,1688.0,1680.62,1685.69,9642.0,1681.92,1688.0,1680.62,1685.69,9642.0
2025-05-30 09:30:00,1683.08,1703.39,1675.63,1692.02,4800.0,1683.08,1703.39,1675.63,1692.02,4800.0
2025-05-30 09:35:00,1698.69,1705.18,1698.69,1700.0,2436.0,1698.69,1705.18,1698.69,1700.0,2436.0
2025-05-30 09:40:00,1708.37,1708.37,1705.56,1707.5,1500.0,1708.37,1708.37,1705.56,1707.5,1500.0
2025-05-30 09:45:00,1706.0,1717.83,1706.0,1708.0,3841.0,1706.0,1717.83,1706.0,1708.0,3841.0
2025-05-30 09:50:00,1709.0,1710.85,1703.78,1703.78,1437.0,1709.0,1710.85,1703.78,1703.78,1437.0
2025-05-30 09:55:00,1704.94,1704.94,1695.0,1695.0,740.0,1704.94,1704.94,1695.0,1695.0,740.0
2025-05-30 10:00:00,1698.62,1701.85,1696.69,1696.7,2190.0,1698.62,1701.85,1696.69,1696.7,2190.0
2025-05-30 10:05:00,1701.15,1701.69,1696.8,1696.81,636.0,1701.15,1701.69,1696.8,1696.81,636.0
2025-05-30 10:10:00,1696.81,1696.81,1696.81,1696.81,0.0,1696.81,1696.81,1696.81,1696.81,0.0
2025-05-30 10:15:00,1703.12,1703.12,1702.61,1702.61,300.0,1703.12,1703.12,1702.61,1702.61,300.0
2025-05-30 10:20:00,1699.91,1702.5,1699.75,1701.01,1767.0,1699.91,1702.5,1699.75,1701.01,1767.0
2025-05-30 10:25:00,1701.75,1703.2,1697.0,1703.1,1100.0,1701.75,1703.2,1697.0,1703.1,1100.0
2025-05-30 10:30:00,1701.07,1708.0,1697.48,1707.12,3339.0,1701.07,1708.0,1697.48,1707.12,3339.0
2025-05-30 10:35:00,1703.58,1706.47,1703.58,1705.85,899.0,1703.58,1706.47,1703.58,1705.85,899.0
2025-05-30 10:40:00,1710.46,1716.79,1709.62,1716.79,400.0,1710.46,1716.79,1709.62,1716.79,400.0
2025-05-30 10:45:00,1720.0,1723.25,1720.0,1720.3,1658.0,1720.0,1723.25,1720.0,1720.3,1658.0
2025-05-30 10:50:00,1719.96,1720.0,1713.13,1717.19,2804.0,1719.96,1720.0,1713.13,1717.19,2804.0
2025-05-30 10:55:00,1709.89,1723.27,1709.85,1722.62,3026.0,1709.89,1723.27,1709.85,1722.62,3026.0
2025-05-30 11:00:00,1718.96,1722.92,1718.96,1722.92,1556.0,1718.96,1722.92,1718.96,1722.92,1556.0
2025-05-30 11:05:00,1724.91,1725.22,1722.49,1725.22,1375.0,1724.91,1725.22,1722.49,1725.22,1375.0
2025-05-30 11:10:00,1725.72,1725.72,1723.2,1723.21,400.0,1725.72,1725.72,1723.2,1723.21,400.0
2025-05-30 11:15:00,1724.0,1726.65,1723.99,1724.41,1065.0,1724.0,1726.65,1723.99,1724.41,1065.0
2025-05-30 11:20:00,1725.14,1728.61,1725.14,1728.61,1044.0,1725.14,1728.61,1725.14,1728.61,1044.0
2025-05-30 11:25:00,1721.61,1725.15,1721.41,1722.66,1931.0,1721.61,1725.15,1721.41,1722.66,1931.0
2025-05-30 11:30:00,1723.03,1723.03,1716.18,1717.87,2227.0,1723.03,1723.03,1716.18,1717.87,2227.0
2025-05-30 11:35:00,1718.54,1718.54,1711.91,1714.05,2855.0,1718.54,1718.54,1711.91,1714.05,2855.0
2025-05-30 11:40:00,1710.52,1713.41,1709.96,1713.41,600.0,1710.52,1713.41,1709.96,1713.41,600.0
2025-05-30 11:45:00,1710.31,1710.31,1708.1,1709.24,2416.0,1710.31,1710.31,1708.1,1709.24,2416.0
2025-05-30 11:50:00,1709.24,1712.85,1706.24,1712.85,1655.0,1709.24,1712.85,1706.24,1712.85,1655.0
2025-05-30 11:55:00,1714.9,1714.9,1714.71,1714.71,200.0,1714.9,1714.9,1714.71,1714.71,200.0
2025-05-30 12:00:00,1722.0,1728.84,1722.0,1725.33,2869.0,1722.0,1728.84,1722.0,1725.33,2869.0
2025-05-30 12:05:00,1725.18,1725.18,1725.18,1725.18,100.0,1725.18,1725.18,1725.18,1725.18,100.0
2025-05-30 12:10:00,1727.78,1728.5,1727.77,1728.5,343.0,1727.78,1728.5,1727.77,1728.5,343.0
2025-05-30 12:15:00,1728.1,1729.17,1726.26,1728.13,1200.0,1728.1,1729.17,1726.26,1728.13,1200.0
2025-05-30 12:20:00,1724.42,1728.08,1723.28,1724.83,1966.0,1724.42,1728.08,1723.28,1724.83,1966.0
2025-05-30 12:25:00,1722.32,1722.32,1718.96,1718.96,1541.0,1722.32,1722.32,1718.96,1718.96,1541.0
2025-05-30 12:30:00,1717.77,1718.34,1706.16,1707.5,2011.0,1717.77,1718.34,1706.16,1707.5,2011.0
2025-05-30 12:35:00,1712.33,1717.55,1710.58,1717.55,600.0,1712.33,1717.55,1710.58,1717.55,600.0
2025-05-30 12:40:00,1718.75,1718.75,1718.75,1718.75,100.0,1718.75,1718.75,1718.75,1718.75,100.0
2025-05-30 12:45:00,1716.66,1719.68,1716.66,1719.26,1606.0,1716.66,1719.68,1716.66,1719.26,1606.0
2025-05-30 12:50:00,1717.74,1718.0,1716.15,1717.0,827.0,1717.74,1718.0,1716.15,1717.0,827.0
2025-05-30 12:55:00,1720.36,1720.5,1720.35,1720.5,200.0,1720.36,1720.5,1720.35,1720.5,200.0
2025-05-30 13:00:00,1722.51,1722.51,1722.51,1722.51,200.0,1722.51,1722.51,1722.51,1722.51,200.0
2025-05-30 13:05:00,1725.0,1725.0,1723.22,1724.63,905.0,1725.0,1725.0,1723.22,1724.63,905.0
2025-05-30 13:10:00,1725.0,1728.0,1725.0,1728.0,403.0,1725.0,1728.0,1725.0,1728.0,403.0
2025-05-30 13:15:00,1728.0,1730.7,1727.04,1730.0,806.0,1728.0,1730.7,1727.04,1730.0,806.0
2025-05-30 13:20:00,1729.81,1736.98,1727.35,1736.98,1745.0,1729.81,1736.98,1727.35,1736.98,1745.0
2025-05-30 13:25:00,1735.46,1735.46,1733.9,1734.73,900.0,1735.46,1735.46,1733.9,1734.73,900.0
2025-05-30 13:30:00,1734.73,1734.73,1734.72,1734.73,100.0,1734.73,1734.73,1734.72,1734.73,100.0
2025-05-30 13:35:00,1738.06,1742.83,1734.88,1735.82,2156.0,1738.06,1742.83,1734.88,1735.82,2156.0
2025-05-30 13:40:00,1734.57,1734.57,1728.41,1728.41,1024.0,1734.57,1734.57,1728.41,1728.41,1024.0
2025-05-30 13:45:00,1728.41,1731.79,1727.26,1731.79,610.0,1728.41,1731.79,1727.26,1731.79,610.0
2025-05-30 13:50:00,1734.83,1734.83,1731.04,1734.8,500.0,1734.83,1734.83,1731.04,1734.8,500.0
2025-05-30 13:55:00,1733.74,1736.96,1732.16,1735.66,1300.0,1733.74,1736.96,1732.16,1735.66,1300.0
2025-05-30 14:00:00,1736.52,1742.0,1733.35,1742.0,967.0,1736.52,1742.0,1733.35,1742.0,967.0
2025-05-30 14:05:00,1739.59,1745.6,1739.59,1742.5,1100.0,1739.59,1745.6,1739.59,1742.5,1100.0
2025-05-30 14:10:00,1742.5,1747.0,1742.49,1747.0,1000.0,1742.5,1747.0,1742.49,1747.0,1000.0
2025-05-30 14:15:00,1745.25,1750.0,1743.91,1750.0,2219.0,1745.25,1750.0,1743.91,1750.0,2219.0
2025-05-30 14:20:00,1750.0,1750.0,1750.0,1750.0,0.0,1750.0,1750.0,1750.0,1750.0,0.0
2025-05-30 14:25:00,1749.05,1749.18,1748.99,1749.18,632.0,1749.05,1749.18,1748.99,1749.18,632.0
2025-05-30 14:30:00,1749.0,1749.0,1745.55,1745.55,495.0,1749.0,1749.0,1745.55,1745.55,495.0
2025-05-30 14:35:00,1743.01,1746.38,1743.01,1746.38,287.0,1743.01,1746.38,1743.01,1746.38,287.0
2025-05-30 14:40:00,1745.97,1749.78,1745.0,1745.0,2334.0,1745.97,1749.78,1745.0,1745.0,2334.0
2025-05-30 14:45:00,1745.07,1748.83,1745.07,1748.83,400.0,1745.07,1748.83,1745.07,1748.83,400.0
2025-05-30 14:50:00,1746.94,1746.94,1746.94,1746.94,100.0,1746.94,1746.94,1746.94,1746.94,100.0
2025-05-30 14:55:00,1746.5,1746.94,1738.49,1740.96,3391.0,1746.5,1746.94,1738.49,1740.96,3391.0
2025-05-30 15:00:00,1738.09,1740.77,1738.08,1740.77,508.0,1738.09,1740.77,1738.08,1740.77,508.0
2025-05-30 15:05:00,1740.83,1745.69,1740.83,1744.52,900.0,1740.83,1745.69,1740.83,1744.52,900.0
2025-05-30 15:10:00,1744.23,1744.23,1741.42,1742.92,455.0,1744.23,1744.23,1741.42,1742.92,455.0
2025-05-30 15:15:00,1738.48,1738.93,1737.05,1737.05,678.0,1738.48,1738.93,1737.05,1737.05,678.0
2025-05-30 15:20:00,1741.36,1741.5,1741.34,1741.5,400.0,1741.36,1741.5,1741.34,1741.5,400.0
2025-05-30 15:25:00,1742.84,1745.5,1741.38,1745.5,707.0,1742.84,1745.5,1741.38,1745.5,707.0
2025-05-30 15:30:00,1741.38,1743.79,1739.59,1740.82,629.0,1741.38,1743.79,1739.59,1740.82,629.0
2025-05-30 15:35:00,1745.13,1749.5,1742.16,1742.16,1997.0,1745.13,1749.5,1742.16,1742.16,1997.0
2025-05-30 15:40:00,1743.91,1743.91,1737.87,1740.06,1100.0,1743.91,1743.91,1737.87,1740.06,1100.0
2025-05-30 15:45:00,1740.34,1740.34,1735.35,1736.99,700.0,1740.34,1740.34,1735.35,1736.99,700.0
2025-05-30 15:50:00,1738.98,1743.09,1732.27,1735.59,2387.0,1738.98,1743.09,1732.27,1735.59,2387.0
2025-05-30 15:55:00,1735.99,1737.46,1724.95,1725.12,8529.0,1735.99,1737.46,1724.95,1725.12,8529.0
2025-06-02 09:30:00,1708.71,1731.04,1700.33,1721.97,9329.0,1708.71,1731.04,1700.33,1721.97,9329.0
2025-06-02 09:35:00,1723.01,1741.02,1710.0,1725.73,4166.0,1723.01,1741.02,1710.0,1725.73,4166.0
2025-06-02 09:40:00,1725.72,1729.5,1715.34,1715.35,1490.0,1725.72,1729.5,1715.34,1715.35,1490.0
2025-06-02 09:45:00,1717.09,1723.15,1713.98,1720.41,2359.0,1717.09,1723.15,1713.98,1720.41,2359.0
2025-06-02 09:50:00,1720.61,1720.61,1713.53,1713.53,2506.0,1720.61,1720.61,1713.53,1713.53,2506.0
2025-06-02 09:55:00,1715.0,1718.45,1705.36,1712.88,4280.0,1715.0,1718.45,1705.36,1712.88,4280.0
2025-06-02 10:00:00,1712.93,1713.99,1705.36,1711.69,2860.0,1712.93,1713.99,1705.36,1711.69,2860.0
2025-06-02 10:05:00,1711.66,1714.6,1710.02,1714.6,800.0,1711.66,1714.6,1710.02,1714.6,800.0
2025-06-02 10:10:00,1714.61,1716.63,1713.39,1716.63,800.0,1714.61,1716.63,1713.39,1716.63,800.0
2025-06-02 10:15:00,1717.32,1717.32,1712.66,1717.02,1235.0,1717.32,1717.32,1712.66,1717.02,1235.0
2025-06-02 10:20:00,1717.02,1721.48,1717.02,1721.48,328.0,1717.02,1721.48,1717.02,1721.48,328.0
2025-06-02 10:25:00,1721.48,1723.99,1721.48,1722.05,409.0,1721.48,1723.99,1721.48,1722.05,409.0
2025-06-02 10:30:00,1723.07,1726.79,1723.07,1726.59,1100.0,1723.07,1726.79,1723.07,1726.59,1100.0
2025-06-02 10:35:00,1726.65,1732.04,1726.65,1728.37,1100.0,1726.65,1732.04,1726.65,1728.37,1100.0
2025-06-02 10:40:00,1731.36,1731.36,1728.19,1729.67,907.0,1731.36,1731.36,1728.19,1729.67,907.0
2025-06-02 10:45:00,1729.0,1731.62,1729.0,1731.62,992.0,1729.0,1731.62,1729.0,1731.62,992.0
2025-06-02 10:50:00,1731.72,1732.0,1730.85,1730.85,615.0,1731.72,1732.0,1730.85,1730.85,615.0
2025-06-02 10:55:00,1730.08,1730.08,1730.07,1730.08,100.0,1730.08,1730.08,1730.07,1730.08,100.0
2025-06-02 11:00:00,1729.44,1731.3,1729.44,1731.3,219.0,1729.44,1731.3,1729.44,1731.3,219.0
2025-06-02 11:05:00,1731.29,1731.29,1726.71,1730.05,703.0,1731.29,1731.29,1726.71,1730.05,703.0
2025-06-02 11:10:00,1730.66,1730.66,1730.66,1730.66,100.0,1730.66,1730.66,1730.66,1730.66,100.0
2025-06-02 11:15:00,1735.31,1735.31,1731.5,1731.5,1000.0,1735.31,1735.31,1731.5,1731.5,1000.0
2025-06-02 11:20:00,1729.36,1729.36,1728.62,1729.34,400.0,1729.36,1729.36,1728.62,1729.34,400.0
2025-06-02 11:25:00,1729.34,1729.34,1729.34,1729.34,645.0,1729.34,1729.34,1729.34,1729.34,645.0
2025-06-02 11:30:00,1728.2,1728.2,1725.01,1727.65,600.0,1728.2,1728.2,1725.01,1727.65,600.0
2025-06-02 11:35:00,1725.23,1725.23,1725.0,1725.0,400.0,1725.23,1725.23,1725.0,1725.0,400.0
2025-06-02 11:40:00,1725.0,1725.0,1725.0,1725.0,0.0,1725.0,1725.0,1725.0,1725.0,0.0
2025-06-02 11:45:00,1725.0,1725.0,1725.0,1725.0,200.0,1725.0,1725.0,1725.0,1725.0,200.0
2025-06-02 11:50:00,1724.53,1727.42,1724.52,1726.95,300.0,1724.53,1727.42,1724.52,1726.95,300.0
2025-06-02 11:55:00,1726.95,1726.95,1726.95,1726.95,0.0,1726.95,1726.95,1726.95,1726.95,0.0
2025-06-02 12:00:00,1724.2,1724.2,1723.55,1723.55,406.0,1724.2,1724.2,1723.55,1723.55,406.0
2025-06-02 12:05:00,1723.55,1723.55,1719.75,1719.93,819.0,1723.55,1723.55,1719.75,1719.93,819.0
2025-06-02 12:10:00,1719.93,1719.93,1719.93,1719.93,0.0,1719.93,1719.93,1719.93,1719.93,0.0
2025-06-02 12:15:00,1719.93,1719.93,1719.93,1719.93,0.0,1719.93,1719.93,1719.93,1719.93,0.0
2025-06-02 12:20:00,1719.93,1719.93,1719.93,1719.93,0.0,1719.93,1719.93,1719.93,1719.93,0.0
2025-06-02 12:25:00,1721.62,1724.16,1721.43,1723.35,1457.0,1721.62,1724.16,1721.43,1723.35,1457.0
2025-06-02 12:30:00,1725.47,1725.47,1724.68,1724.68,400.0,1725.47,1725.47,1724.68,1724.68,400.0
2025-06-02 12:35:00,1724.68,1724.68,1724.68,1724.68,100.0,1724.68,1724.68,1724.68,1724.68,100.0
2025-06-02 12:40:00,1726.17,1726.17,1726.17,1726.17,200.0,1726.17,1726.17,1726.17,1726.17,200.0
2025-06-02 12:45:00,1722.61,1722.62,1722.61,1722.61,127.0,1722.61,1722.62,1722.61,1722.61,127.0
2025-06-02 12:50:00,1724.73,1725.0,1724.72,1725.0,300.0,1724.73,1725.0,1724.72,1725.0,300.0
2025-06-02 12:55:00,1726.11,1726.35,1726.1,1726.35,288.0,1726.11,1726.35,1726.1,1726.35,288.0
2025-06-02 13:00:00,1726.83,1726.83,1725.97,1725.98,314.0,1726.83,1726.83,1725.97,1725.98,314.0
2025-06-02 13:05:00,1727.3,1727.3,1725.11,1725.11,641.0,1727.3,1727.3,1725.11,1725.11,641.0
2025-06-02 13:10:00,1725.65,1726.6,1725.37,1726.37,500.0,1725.65,1726.6,1725.37,1726.37,500.0
2025-06-02 13:15:00,1726.37,1727.29,1723.0,1723.0,400.0,1726.37,1727.29,1723.0,1723.0,400.0
2025-06-02 13:20:00,1725.0,1725.5,1724.71,1724.71,1200.0,1725.0,1725.5,1724.71,1724.71,1200.0
2025-06-02 13:25:00,1724.79,1727.22,1724.5,1726.66,500.0,1724.79,1727.22,1724.5,1726.66,500.0
2025-06-02 13:30:00,1726.66,1726.66,1726.66,1726.66,0.0,1726.66,1726.66,1726.66,1726.66,0.0
2025-06-02 13:35:00,1726.66,1726.66,1726.66,1726.66,0.0,1726.66,1726.66,1726.66,1726.66,0.0
2025-06-02 13:40:00,1726.66,1726.66,1726.66,1726.66,0.0,1726.66,1726.66,1726.66,1726.66,0.0
2025-06-02 13:45:00,1732.56,1732.56,1732.56,1732.56,188.0,1732.56,1732.56,1732.56,1732.56,188.0
2025-06-02 13:50:00,1735.74,1737.12,1733.1,1733.1,2173.0,1735.74,1737.12,1733.1,1733.1,2173.0
2025-06-02 13:55:00,1734.5,1737.34,1732.9,1735.12,400.0,1734.5,1737.34,1732.9,1735.12,400.0
2025-06-02 14:00:00,1737.34,1738.13,1737.34,1738.13,200.0,1737.34,1738.13,1737.34,1738.13,200.0
2025-06-02 14:05:00,1739.78,1740.0,1736.08,1736.08,811.0,1739.78,1740.0,1736.08,1736.08,811.0
2025-06-02 14:10:00,1736.08,1736.08,1736.08,1736.08,0.0,1736.08,1736.08,1736.08,1736.08,0.0
2025-06-02 14:15:00,1741.54,1743.36,1741.54,1743.36,380.0,1741.54,1743.36,1741.54,1743.36,380.0
2025-06-02 14:20:00,1743.56,1744.17,1739.23,1739.29,2631.0,1743.56,1744.17,1739.23,1739.29,2631.0
2025-06-02 14:25:00,1739.57,1745.61,1739.57,1743.28,2235.0,1739.57,1745.61,1739.57,1743.28,2235.0
2025-06-02 14:30:00,1743.2,1743.2,1739.73,1741.63,1560.0,1743.2,1743.2,1739.73,1741.63,1560.0
2025-06-02 14:35:00,1741.53,1741.86,1738.65,1741.86,785.0,1741.53,1741.86,1738.65,1741.86,785.0
2025-06-02 14:40:00,1741.96,1742.9,1741.96,1742.89,415.0,1741.96,1742.9,1741.96,1742.89,415.0
2025-06-02 14:45:00,1742.89,1742.89,1742.89,1742.89,0.0,1742.89,1742.89,1742.89,1742.89,0.0
2025-06-02 14:50:00,1740.59,1740.59,1740.21,1740.21,200.0,1740.59,1740.59,1740.21,1740.21,200.0
2025-06-02 14:55:00,1739.65,1742.34,1738.12,1738.12,1476.0,1739.65,1742.34,1738.12,1738.12,1476.0
2025-06-02 15:00:00,1738.94,1740.48,1738.26,1738.94,1305.0,1738.94,1740.48,1738.26,1738.94,1305.0
2025-06-02 15:05:00,1738.74,1740.22,1738.49,1740.21,1300.0,1738.74,1740.22,1738.49,1740.21,1300.0
2025-06-02 15:10:00,1742.25,1742.25,1742.24,1742.25,200.0,1742.25,1742.25,1742.24,1742.25,200.0
2025-06-02 15:15:00,1742.25,1742.25,1742.25,1742.25,0.0,1742.25,1742.25,1742.25,1742.25,0.0
2025-06-02 15:20:00,1740.84,1748.69,1740.84,1748.69,1062.0,1740.84,1748.69,1740.84,1748.69,1062.0
2025-06-02 15:25:00,1750.0,1751.29,1750.0,1750.54,708.0,1750.0,1751.29,1750.0,1750.54,708.0
2025-06-02 15:30:00,1749.02,1750.53,1747.31,1747.31,841.0,1749.02,1750.53,1747.31,1747.31,841.0
2025-06-02 15:35:00,1744.6,1744.6,1742.84,1743.73,600.0,1744.6,1744.6,1742.84,1743.73,600.0
2025-06-02 15:40:00,1744.45,1745.88,1742.57,1742.57,577.0,1744.45,1745.88,1742.57,1742.57,577.0
2025-06-02 15:45:00,1740.41,1744.78,1740.41,1742.88,911.0,1740.41,1744.78,1740.41,1742.88,911.0
2025-06-02 15:50:00,1740.41,1749.92,1740.41,1747.12,1300.0,1740.41,1749.92,1740.41,1747.12,1300.0
2025-06-02 15:55:00,1749.39,1750.67,1745.98,1750.51,6110.0,1749.39,1750.67,1745.98,1750.51,6110.0
2025-06-03 09:30:00,1743.36,1766.0,1725.0,1742.76,4362.0,1743.36,1766.0,1725.0,1742.76,4362.0
2025-06-03 09:35:00,1768.74,1768.74,1768.73,1768.74,175.0,1768.74,1768.74,1768.73,1768.74,175.0
2025-06-03 09:40:00,1746.89,1746.89,1740.77,1745.0,1200.0,1746.89,1746.89,1740.77,1745.0,1200.0
2025-06-03 09:45:00,1736.11,1736.11,1731.12,1731.12,1030.0,1736.11,1736.11,1731.12,1731.12,1030.0
2025-06-03 09:50:00,1730.42,1737.28,1729.81,1737.28,904.0,1730.42,1737.28,1729.81,1737.28,904.0
2025-06-03 09:55:00,1737.48,1739.46,1735.0,1735.0,933.0,1737.48,1739.46,1735.0,1735.0,933.0
2025-06-03 10:00:00,1735.0,1736.57,1735.0,1736.57,328.0,1735.0,1736.57,1735.0,1736.57,328.0
2025-06-03 10:05:00,1741.47,1741.47,1727.08,1727.08,1136.0,1741.47,1741.47,1727.08,1727.08,1136.0
2025-06-03 10:10:00,1727.08,1727.08,1727.08,1727.08,0.0,1727.08,1727.08,1727.08,1727.08,0.0
2025-06-03 10:15:00,1732.62,1738.23,1731.77,1738.23,600.0,1732.62,1738.23,1731.77,1738.23,600.0
2025-06-03 10:20:00,1732.43,1733.25,1730.35,1730.35,609.0,1732.43,1733.25,1730.35,1730.35,609.0
2025-06-03 10:25:00,1730.48,1731.28,1730.0,1731.28,984.0,1730.48,1731.28,1730.0,1731.28,984.0
2025-06-03 10:30:00,1735.55,1735.55,1735.55,1735.55,100.0,1735.55,1735.55,1735.55,1735.55,100.0
2025-06-03 10:35:00,1735.55,1735.55,1735.55,1735.55,100.0,1735.55,1735.55,1735.55,1735.55,100.0
2025-06-03 10:40:00,1733.86,1735.77,1733.86,1735.77,940.0,1733.86,1735.77,1733.86,1735.77,940.0
2025-06-03 10:45:00,1737.71,1741.34,1737.71,1740.77,400.0,1737.71,1741.34,1737.71,1740.77,400.0
2025-06-03 10:50:00,1741.56,1741.99,1741.56,1741.99,1126.0,1741.56,1741.99,1741.56,1741.99,1126.0
2025-06-03 10:55:00,1742.38,1742.38,1733.86,1733.86,1100.0,1742.38,1742.38,1733.86,1733.86,1100.0
2025-06-03 11:00:00,1735.31,1735.31,1730.93,1730.93,1035.0,1735.31,1735.31,1730.93,1730.93,1035.0
2025-06-03 11:05:00,1730.0,1730.0,1727.52,1729.89,3000.0,1730.0,1730.0,1727.52,1729.89,3000.0
2025-06-03 11:10:00,1727.71,1727.71,1721.41,1723.34,930.0,1727.71,1727.71,1721.41,1723.34,930.0
2025-06-03 11:15:00,1729.33,1729.98,1728.0,1728.01,400.0,1729.33,1729.98,1728.0,1728.01,400.0
2025-06-03 11:20:00,1731.97,1731.97,1729.55,1729.55,475.0,1731.97,1731.97,1729.55,1729.55,475.0
2025-06-03 11:25:00,1730.3,1734.06,1729.68,1734.06,1924.0,1730.3,1734.06,1729.68,1734.06,1924.0
2025-06-03 11:30:00,1734.06,1734.06,1734.06,1734.06,0.0,1734.06,1734.06,1734.06,1734.06,0.0
2025-06-03 11:35:00,1738.23,1738.44,1738.23,1738.44,300.0,1738.23,1738.44,1738.23,1738.44,300.0
2025-06-03 11:40:00,1740.32,1742.19,1740.31,1742.19,261.0,1740.32,1742.19,1740.31,1742.19,261.0
2025-06-03 11:45:00,1742.19,1742.19,1742.19,1742.19,0.0,1742.19,1742.19,1742.19,1742.19,0.0
2025-06-03 11:50:00,1742.19,1742.19,1742.19,1742.19,0.0,1742.19,1742.19,1742.19,1742.19,0.0
2025-06-03 11:55:00,1744.25,1745.68,1744.24,1745.68,300.0,1744.25,1745.68,1744.24,1745.68,300.0
2025-06-03 12:00:00,1743.26,1749.07,1743.26,1749.07,500.0,1743.26,1749.07,1743.26,1749.07,500.0
2025-06-03 12:05:00,1749.07,1749.07,1749.07,1749.07,0.0,1749.07,1749.07,1749.07,1749.07,0.0
2025-06-03 12:10:00,1749.07,1749.07,1749.07,1749.07,0.0,1749.07,1749.07,1749.07,1749.07,0.0
2025-06-03 12:15:00,1748.87,1748.87,1740.16,1740.16,4236.0,1748.87,1748.87,1740.16,1740.16,4236.0
2025-06-03 12:20:00,1743.5,1743.5,1743.5,1743.5,556.0,1743.5,1743.5,1743.5,1743.5,556.0
2025-06-03 12:25:00,1738.44,1738.44,1736.51,1736.51,212.0,1738.44,1738.44,1736.51,1736.51,212.0
2025-06-03 12:30:00,1736.5,1736.85,1734.02,1734.02,722.0,1736.5,1736.85,1734.02,1734.02,722.0
2025-06-03 12:35:00,1737.79,1737.79,1737.79,1737.79,100.0,1737.79,1737.79,1737.79,1737.79,100.0
2025-06-03 12:40:00,1736.69,1736.69,1736.68,1736.69,100.0,1736.69,1736.69,1736.68,1736.69,100.0
2025-06-03 12:45:00,1733.67,1733.67,1733.66,1733.67,378.0,1733.67,1733.67,1733.66,1733.67,378.0
2025-06-03 12:50:00,1733.67,1733.67,1733.67,1733.67,0.0,1733.67,1733.67,1733.67,1733.67,0.0
2025-06-03 12:55:00,1733.67,1733.67,1733.67,1733.67,0.0,1733.67,1733.67,1733.67,1733.67,0.0
2025-06-03 13:00:00,1734.6,1734.6,1732.29,1732.5,820.0,1734.6,1734.6,1732.29,1732.5,820.0
2025-06-03 13:05:00,1733.3,1733.3,1733.29,1733.3,112.0,1733.3,1733.3,1733.29,1733.3,112.0
2025-06-03 13:10:00,1733.4,1733.41,1733.4,1733.4,100.0,1733.4,1733.41,1733.4,1733.4,100.0
2025-06-03 13:15:00,1736.55,1736.55,1736.55,1736.55,208.0,1736.55,1736.55,1736.55,1736.55,208.0
2025-06-03 13:20:00,1734.21,1734.21,1729.9,1730.0,683.0,1734.21,1734.21,1729.9,1730.0,683.0
2025-06-03 13:25:00,1730.0,1732.97,1728.12,1728.76,2212.0,1730.0,1732.97,1728.12,1728.76,2212.0
2025-06-03 13:30:00,1733.2,1733.2,1733.15,1733.15,300.0,1733.2,1733.2,1733.15,1733.15,300.0
2025-06-03 13:35:00,1733.15,1733.15,1733.15,1733.15,0.0,1733.15,1733.15,1733.15,1733.15,0.0
2025-06-03 13:40:00,1733.15,1733.15,1733.15,1733.15,0.0,1733.15,1733.15,1733.15,1733.15,0.0
2025-06-03 13:45:00,1733.15,1733.15,1733.15,1733.15,0.0,1733.15,1733.15,1733.15,1733.15,0.0
2025-06-03 13:50:00,1730.05,1730.05,1729.09,1729.46,1000.0,1730.05,1730.05,1729.09,1729.46,1000.0
2025-06-03 13:55:00,1729.46,1729.46,1729.46,1729.46,0.0,1729.46,1729.46,1729.46,1729.46,0.0
2025-06-03 14:00:00,1729.06,1730.0,1724.08,1724.5,4029.0,1729.06,1730.0,1724.08,1724.5,4029.0
2025-06-03 14:05:00,1724.5,1724.5,1724.5,1724.5,0.0,1724.5,1724.5,1724.5,1724.5,0.0
2025-06-03 14:10:00,1725.04,1727.35,1725.0,1726.56,3000.0,1725.04,1727.35,1725.0,1726.56,3000.0
2025-06-03 14:15:00,1728.52,1728.52,1727.14,1727.14,200.0,1728.52,1728.52,1727.14,1727.14,200.0
2025-06-03 14:20:00,1730.61,1730.61,1730.61,1730.61,100.0,1730.61,1730.61,1730.61,1730.61,100.0
2025-06-03 14:25:00,1732.96,1732.96,1732.96,1732.96,100.0,1732.96,1732.96,1732.96,1732.96,100.0
2025-06-03 14:30:00,1734.02,1734.02,1731.9,1732.02,567.0,1734.02,1734.02,1731.9,1732.02,567.0
2025-06-03 14:35:00,1729.4,1730.0,1729.2,1730.0,838.0,1729.4,1730.0,1729.2,1730.0,838.0
2025-06-03 14:40:00,1728.74,1731.1,1728.74,1729.84,300.0,1728.74,1731.1,1728.74,1729.84,300.0
2025-06-03 14:45:00,1733.17,1733.26,1733.17,1733.26,200.0,1733.17,1733.26,1733.17,1733.26,200.0
2025-06-03 14:50:00,1731.79,1731.79,1731.61,1731.61,200.0,1731.79,1731.79,1731.61,1731.61,200.0
2025-06-03 14:55:00,1733.11,1733.11,1733.11,1733.11,100.0,1733.11,1733.11,1733.11,1733.11,100.0
2025-06-03 15:00:00,1737.36,1737.36,1733.46,1733.46,356.0,1737.36,1737.36,1733.46,1733.46,356.0
2025-06-03 15:05:00,1733.46,1733.46,1733.46,1733.46,0.0,1733.46,1733.46,1733.46,1733.46,0.0
2025-06-03 15:10:00,1733.73,1733.73,1730.98,1731.38,602.0,1733.73,1733.73,1730.98,1731.38,602.0
2025-06-03 15:15:00,1733.48,1733.48,1733.47,1733.48,105.0,1733.48,1733.48,1733.47,1733.48,105.0
2025-06-03 15:20:00,1733.81,1735.57,1733.81,1735.57,1685.0,1733.81,1735.57,1733.81,1735.57,1685.0
2025-06-03 15:25:00,1735.2,1735.2,1735.19,1735.2,100.0,1735.2,1735.2,1735.19,1735.2,100.0
2025-06-03 15:30:00,1736.75,1741.95,1736.44,1739.34,4594.0,1736.75,1741.95,1736.44,1739.34,4594.0
2025-06-03 15:35:00,1738.63,1738.63,1736.3,1737.42,800.0,1738.63,1738.63,1736.3,1737.42,800.0
2025-06-03 15:40:00,1735.46,1736.41,1734.13,1734.21,400.0,1735.46,1736.41,1734.13,1734.21,400.0
2025-06-03 15:45:00,1734.34,1734.34,1728.97,1728.97,511.0,1734.34,1734.34,1728.97,1728.97,511.0
2025-06-03 15:50:00,1729.66,1734.91,1728.49,1733.62,3763.0,1729.66,1734.91,1728.49,1733.62,3763.0
2025-06-03 15:55:00,1733.62,1742.04,1733.23,1740.39,6314.0,1733.62,1742.04,1733.23,1740.39,6314.0
2025-06-04 09:30:00,1735.03,1751.9,1730.0,1751.9,2400.0,1735.03,1751.9,1730.0,1751.9,2400.0
2025-06-04 09:35:00,1751.9,1751.9,1751.9,1751.9,0.0,1751.9,1751.9,1751.9,1751.9,0.0
2025-06-04 09:40:00,1733.51,1733.51,1733.51,1733.51,100.0,1733.51,1733.51,1733.51,1733.51,100.0
2025-06-04 09:45:00,1730.0,1730.0,1728.26,1728.27,400.0,1730.0,1730.0,1728.26,1728.27,400.0
2025-06-04 09:50:00,1731.52,1736.01,1731.52,1736.01,1200.0,1731.52,1736.01,1731.52,1736.01,1200.0
2025-06-04 09:55:00,1743.52,1743.52,1743.52,1743.52,100.0,1743.52,1743.52,1743.52,1743.52,100.0
2025-06-04 10:00:00,1745.36,1750.0,1744.13,1748.5,528.0,1745.36,1750.0,1744.13,1748.5,528.0
2025-06-04 10:05:00,1749.1,1749.1,1741.8,1741.8,590.0,1749.1,1749.1,1741.8,1741.8,590.0
2025-06-04 10:10:00,1745.91,1745.91,1737.52,1737.53,212.0,1745.91,1745.91,1737.52,1737.53,212.0
2025-06-04 10:15:00,1743.16,1743.16,1742.29,1742.29,369.0,1743.16,1743.16,1742.29,1742.29,369.0
2025-06-04 10:20:00,1741.07,1743.11,1741.07,1743.11,250.0,1741.07,1743.11,1741.07,1743.11,250.0
2025-06-04 10:25:00,1740.78,1750.0,1740.78,1749.47,546.0,1740.78,1750.0,1740.78,1749.47,546.0
2025-06-04 10:30:00,1745.0,1745.0,1745.0,1745.0,100.0,1745.0,1745.0,1745.0,1745.0,100.0
2025-06-04 10:35:00,1750.0,1750.0,1745.92,1746.64,904.0,1750.0,1750.0,1745.92,1746.64,904.0
2025-06-04 10:40:00,1746.64,1746.64,1746.64,1746.64,0.0,1746.64,1746.64,1746.64,1746.64,0.0
2025-06-04 10:45:00,1746.64,1746.64,1746.64,1746.64,0.0,1746.64,1746.64,1746.64,1746.64,0.0
2025-06-04 10:50:00,1746.64,1746.64,1746.64,1746.64,0.0,1746.64,1746.64,1746.64,1746.64,0.0
2025-06-04 10:55:00,1748.69,1751.0,1748.69,1751.0,200.0,1748.69,1751.0,1748.69,1751.0,200.0
2025-06-04 11:00:00,1751.0,1751.0,1751.0,1751.0,0.0,1751.0,1751.0,1751.0,1751.0,0.0
2025-06-04 11:05:00,1753.04,1753.04,1753.04,1753.04,100.0,1753.04,1753.04,1753.04,1753.04,100.0
2025-06-04 11:10:00,1753.04,1753.04,1753.04,1753.04,0.0,1753.04,1753.04,1753.04,1753.04,0.0
2025-06-04 11:15:00,1749.87,1749.87,1749.86,1749.87,100.0,1749.87,1749.87,1749.86,1749.87,100.0
2025-06-04 11:20:00,1748.9,1750.73,1748.9,1750.73,600.0,1748.9,1750.73,1748.9,1750.73,600.0
2025-06-04 11:25:00,1751.34,1751.34,1750.54,1750.55,400.0,1751.34,1751.34,1750.54,1750.55,400.0
2025-06-04 11:30:00,1753.98,1755.54,1748.99,1751.13,1912.0,1753.98,1755.54,1748.99,1751.13,1912.0
2025-06-04 11:35:00,1753.53,1753.53,1753.53,1753.53,156.0,1753.53,1753.53,1753.53,1753.53,156.0
2025-06-04 11:40:00,1753.0,1753.24,1750.11,1752.53,1002.0,1753.0,1753.24,1750.11,1752.53,1002.0
2025-06-04 11:45:00,1752.53,1752.53,1752.53,1752.53,0.0,1752.53,1752.53,1752.53,1752.53,0.0
2025-06-04 11:50:00,1755.65,1758.96,1755.65,1758.14,400.0,1755.65,1758.96,1755.65,1758.14,400.0
2025-06-04 11:55:00,1755.29,1757.65,1755.29,1757.65,500.0,1755.29,1757.65,1755.29,1757.65,500.0
2025-06-04 12:00:00,1754.0,1754.0,1749.51,1750.7,1099.0,1754.0,1754.0,1749.51,1750.7,1099.0
2025-06-04 12:05:00,1750.7,1750.7,1750.7,1750.7,0.0,1750.7,1750.7,1750.7,1750.7,0.0
2025-06-04 12:10:00,1751.96,1754.88,1751.96,1754.79,1267.0,1751.96,1754.88,1751.96,1754.79,1267.0
2025-06-04 12:15:00,1754.79,1754.79,1754.79,1754.79,0.0,1754.79,1754.79,1754.79,1754.79,0.0
2025-06-04 12:20:00,1752.81,1753.0,1752.31,1752.31,600.0,1752.81,1753.0,1752.31,1752.31,600.0
2025-06-04 12:25:00,1752.52,1753.23,1750.76,1750.85,1330.0,1752.52,1753.23,1750.76,1750.85,1330.0
2025-06-04 12:30:00,1750.85,1750.85,1750.85,1750.85,0.0,1750.85,1750.85,1750.85,1750.85,0.0
2025-06-04 12:35:00,1746.97,1749.0,1745.71,1747.43,1114.0,1746.97,1749.0,1745.71,1747.43,1114.0
2025-06-04 12:40:00,1747.43,1747.43,1747.43,1747.43,0.0,1747.43,1747.43,1747.43,1747.43,0.0
2025-06-04 12:45:00,1747.43,1747.43,1747.43,1747.43,0.0,1747.43,1747.43,1747.43,1747.43,0.0
2025-06-04 12:50:00,1747.43,1747.43,1747.43,1747.43,0.0,1747.43,1747.43,1747.43,1747.43,0.0
2025-06-04 12:55:00,1751.8,1751.8,1751.79,1751.8,100.0,1751.8,1751.8,1751.79,1751.8,100.0
2025-06-04 13:00:00,1751.8,1751.8,1751.68,1751.69,200.0,1751.8,1751.8,1751.68,1751.69,200.0
2025-06-04 13:05:00,1754.88,1754.88,1754.88,1754.88,100.0,1754.88,1754.88,1754.88,1754.88,100.0
2025-06-04 13:10:00,1754.88,1754.88,1750.01,1750.01,573.0,1754.88,1754.88,1750.01,1750.01,573.0
2025-06-04 13:15:00,1750.01,1750.01,1750.01,1750.01,0.0,1750.01,1750.01,1750.01,1750.01,0.0
2025-06-04 13:20:00,1755.17,1755.17,1755.16,1755.17,100.0,1755.17,1755.17,1755.16,1755.17,100.0
2025-06-04 13:25:00,1755.17,1755.17,1755.17,1755.17,0.0,1755.17,1755.17,1755.17,1755.17,0.0
2025-06-04 13:30:00,1757.15,1757.15,1755.34,1756.0,699.0,1757.15,1757.15,1755.34,1756.0,699.0
2025-06-04 13:35:00,1754.82,1754.82,1754.82,1754.82,236.0,1754.82,1754.82,1754.82,1754.82,236.0
2025-06-04 13:40:00,1755.0,1755.0,1755.0,1755.0,200.0,1755.0,1755.0,1755.0,1755.0,200.0
2025-06-04 13:45:00,1757.29,1757.29,1757.29,1757.29,300.0,1757.29,1757.29,1757.29,1757.29,300.0
2025-06-04 13:50:00,1755.35,1755.35,1755.03,1755.03,495.0,1755.35,1755.35,1755.03,1755.03,495.0
2025-06-04 13:55:00,1754.12,1754.12,1754.08,1754.09,200.0,1754.12,1754.12,1754.08,1754.09,200.0
2025-06-04 14:00:00,1754.91,1758.96,1754.91,1758.96,502.0,1754.91,1758.96,1754.91,1758.96,502.0
2025-06-04 14:05:00,1757.36,1757.6,1757.36,1757.6,200.0,1757.36,1757.6,1757.36,1757.6,200.0
2025-06-04 14:10:00,1759.42,1760.0,1759.41,1759.5,600.0,1759.42,1760.0,1759.41,1759.5,600.0
2025-06-04 14:15:00,1760.85,1761.53,1758.38,1758.38,1126.0,1760.85,1761.53,1758.38,1758.38,1126.0
2025-06-04 14:20:00,1758.93,1758.93,1758.93,1758.93,150.0,1758.93,1758.93,1758.93,1758.93,150.0
2025-06-04 14:25:00,1759.11,1764.6,1759.11,1762.88,2234.0,1759.11,1764.6,1759.11,1762.88,2234.0
2025-06-04 14:30:00,1762.92,1764.47,1762.91,1764.47,200.0,1762.92,1764.47,1762.91,1764.47,200.0
2025-06-04 14:35:00,1764.47,1764.47,1764.47,1764.47,0.0,1764.47,1764.47,1764.47,1764.47,0.0
2025-06-04 14:40:00,1760.69,1760.69,1759.3,1759.3,850.0,1760.69,1760.69,1759.3,1759.3,850.0
2025-06-04 14:45:00,1760.51,1761.22,1759.5,1761.22,550.0,1760.51,1761.22,1759.5,1761.22,550.0
2025-06-04 14:50:00,1761.22,1761.22,1761.22,1761.22,0.0,1761.22,1761.22,1761.22,1761.22,0.0
2025-06-04 14:55:00,1760.4,1760.41,1760.4,1760.4,100.0,1760.4,1760.41,1760.4,1760.4,100.0
2025-06-04 15:00:00,1760.97,1760.97,1760.96,1760.97,199.0,1760.97,1760.97,1760.96,1760.97,199.0
2025-06-04 15:05:00,1760.99,1761.5,1760.98,1761.5,200.0,1760.99,1761.5,1760.98,1761.5,200.0
2025-06-04 15:10:00,1761.5,1761.5,1761.5,1761.5,0.0,1761.5,1761.5,1761.5,1761.5,0.0
2025-06-04 15:15:00,1760.74,1760.74,1760.73,1760.74,100.0,1760.74,1760.74,1760.73,1760.74,100.0
2025-06-04 15:20:00,1762.94,1762.94,1760.19,1760.34,798.0,1762.94,1762.94,1760.19,1760.34,798.0
2025-06-04 15:25:00,1760.33,1763.21,1760.33,1761.76,3060.0,1760.33,1763.21,1760.33,1761.76,3060.0
2025-06-04 15:30:00,1762.94,1762.94,1762.94,1762.94,100.0,1762.94,1762.94,1762.94,1762.94,100.0
2025-06-04 15:35:00,1763.45,1763.51,1762.86,1762.86,400.0,1763.45,1763.51,1762.86,1762.86,400.0
2025-06-04 15:40:00,1763.0,1764.04,1762.3,1762.31,800.0,1763.0,1764.04,1762.3,1762.31,800.0
2025-06-04 15:45:00,1760.6,1760.6,1752.72,1755.01,710.0,1760.6,1760.6,1752.72,1755.01,710.0
2025-06-04 15:50:00,1756.33,1756.34,1750.36,1752.49,1745.0,1756.33,1756.34,1750.36,1752.49,1745.0
2025-06-04 15:55:00,1750.28,1757.79,1748.71,1755.78,3311.0,1750.28,1757.79,1748.71,1755.78,3311.0
2025-06-05 09:30:00,1757.8,1757.8,1757.33,1757.33,2057.0,1757.8,1757.8,1757.33,1757.33,2057.0
2025-06-05 09:35:00,1758.0,1758.0,1758.0,1758.0,200.0,1758.0,1758.0,1758.0,1758.0,200.0
2025-06-05 09:40:00,1758.0,1758.0,1757.92,1757.93,400.0,1758.0,1758.0,1757.92,1757.93,400.0
2025-06-05 09:45:00,1765.35,1765.35,1765.35,1765.35,100.0,1765.35,1765.35,1765.35,1765.35,100.0
2025-06-05 09:50:00,1758.92,1758.92,1758.92,1758.92,100.0,1758.92,1758.92,1758.92,1758.92,100.0
2025-06-05 09:55:00,1758.92,1758.92,1758.92,1758.92,300.0,1758.92,1758.92,1758.92,1758.92,300.0
2025-06-05 10:00:00,1758.92,1758.92,1758.92,1758.92,0.0,1758.92,1758.92,1758.92,1758.92,0.0
2025-06-05 10:05:00,1765.85,1768.37,1765.85,1768.37,500.0,1765.85,1768.37,1765.85,1768.37,500.0
2025-06-05 10:10:00,1773.51,1773.51,1769.87,1769.88,200.0,1773.51,1773.51,1769.87,1769.88,200.0
2025-06-05 10:15:00,1769.88,1769.88,1769.88,1769.88,0.0,1769.88,1769.88,1769.88,1769.88,0.0
2025-06-05 10:20:00,1777.0,1777.0,1770.43,1770.43,945.0,1777.0,1777.0,1770.43,1770.43,945.0
2025-06-05 10:25:00,1779.78,1779.78,1779.78,1779.78,100.0,1779.78,1779.78,1779.78,1779.78,100.0
2025-06-05 10:30:00,1777.71,1777.71,1771.93,1771.93,2190.0,1777.71,1777.71,1771.93,1771.93,2190.0
2025-06-05 10:35:00,1768.6,1769.72,1764.19,1769.72,2179.0,1768.6,1769.72,1764.19,1769.72,2179.0
2025-06-05 10:40:00,1769.72,1769.72,1769.72,1769.72,0.0,1769.72,1769.72,1769.72,1769.72,0.0
2025-06-05 10:45:00,1769.72,1769.72,1769.72,1769.72,0.0,1769.72,1769.72,1769.72,1769.72,0.0
2025-06-05 10:50:00,1780.0,1780.0,1780.0,1780.0,250.0,1780.0,1780.0,1780.0,1780.0,250.0
2025-06-05 10:55:00,1781.04,1781.04,1780.76,1780.76,200.0,1781.04,1781.04,1780.76,1780.76,200.0
2025-06-05 11:00:00,1780.76,1780.76,1780.76,1780.76,0.0,1780.76,1780.76,1780.76,1780.76,0.0
2025-06-05 11:05:00,1780.0,1780.0,1780.0,1780.0,100.0,1780.0,1780.0,1780.0,1780.0,100.0
2025-06-05 11:10:00,1782.09,1785.82,1781.83,1784.5,824.0,1782.09,1785.82,1781.83,1784.5,824.0
2025-06-05 11:15:00,1783.04,1783.04,1781.82,1781.82,592.0,1783.04,1783.04,1781.82,1781.82,592.0
2025-06-05 11:20:00,1781.49,1781.49,1781.48,1781.49,100.0,1781.49,1781.49,1781.48,1781.49,100.0
2025-06-05 11:25:00,1780.4,1780.4,1778.99,1778.99,500.0,1780.4,1780.4,1778.99,1778.99,500.0
2025-06-05 11:30:00,1778.99,1778.99,1778.99,1778.99,0.0,1778.99,1778.99,1778.99,1778.99,0.0
2025-06-05 11:35:00,1782.69,1782.69,1781.2,1781.2,200.0,1782.69,1782.69,1781.2,1781.2,200.0
2025-06-05 11:40:00,1780.0,1780.0,1780.0,1780.0,500.0,1780.0,1780.0,1780.0,1780.0,500.0
2025-06-05 11:45:00,1776.05,1781.2,1776.05,1781.2,1491.0,1776.05,1781.2,1776.05,1781.2,1491.0
2025-06-05 11:50:00,1779.05,1779.05,1777.15,1777.15,1000.0,1779.05,1779.05,1777.15,1777.15,1000.0
2025-06-05 11:55:00,1777.15,1777.15,1777.15,1777.15,0.0,1777.15,1777.15,1777.15,1777.15,0.0
2025-06-05 12:00:00,1777.15,1777.15,1777.15,1777.15,0.0,1777.15,1777.15,1777.15,1777.15,0.0
2025-06-05 12:05:00,1776.7,1777.53,1776.7,1777.53,338.0,1776.7,1777.53,1776.7,1777.53,338.0
2025-06-05 12:10:00,1775.0,1775.0,1774.74,1775.0,600.0,1775.0,1775.0,1774.74,1775.0,600.0
2025-06-05 12:15:00,1775.0,1775.93,1766.9,1766.9,1724.0,1775.0,1775.93,1766.9,1766.9,1724.0
2025-06-05 12:20:00,1770.09,1772.87,1769.88,1770.38,3007.0,1770.09,1772.87,1769.88,1770.38,3007.0
2025-06-05 12:25:00,1769.67,1770.77,1768.08,1770.77,1059.0,1769.67,1770.77,1768.08,1770.77,1059.0
2025-06-05 12:30:00,1774.83,1774.83,1769.04,1772.09,324.0,1774.83,1774.83,1769.04,1772.09,324.0
2025-06-05 12:35:00,1772.09,1772.09,1772.09,1772.09,0.0,1772.09,1772.09,1772.09,1772.09,0.0
2025-06-05 12:40:00,1770.57,1770.57,1767.34,1768.75,3082.0,1770.57,1770.57,1767.34,1768.75,3082.0
2025-06-05 12:45:00,1765.51,1768.25,1760.44,1760.44,1056.0,1765.51,1768.25,1760.44,1760.44,1056.0
2025-06-05 12:50:00,1753.99,1753.99,1753.99,1753.99,100.0,1753.99,1753.99,1753.99,1753.99,100.0
2025-06-05 12:55:00,1756.28,1756.63,1756.28,1756.63,200.0,1756.28,1756.63,1756.28,1756.63,200.0
2025-06-05 13:00:00,1756.62,1759.79,1756.46,1759.79,767.0,1756.62,1759.79,1756.46,1759.79,767.0
2025-06-05 13:05:00,1762.87,1762.87,1762.86,1762.87,716.0,1762.87,1762.87,1762.86,1762.87,716.0
2025-06-05 13:10:00,1764.71,1769.28,1764.71,1769.28,200.0,1764.71,1769.28,1764.71,1769.28,200.0
2025-06-05 13:15:00,1767.02,1767.02,1767.01,1767.02,100.0,1767.02,1767.02,1767.01,1767.02,100.0
2025-06-05 13:20:00,1768.03,1770.45,1768.03,1770.45,200.0,1768.03,1770.45,1768.03,1770.45,200.0
2025-06-05 13:25:00,1770.45,1770.45,1770.45,1770.45,0.0,1770.45,1770.45,1770.45,1770.45,0.0
2025-06-05 13:30:00,1767.98,1770.3,1767.0,1767.0,300.0,1767.98,1770.3,1767.0,1767.0,300.0
2025-06-05 13:35:00,1765.07,1765.07,1763.44,1764.75,589.0,1765.07,1765.07,1763.44,1764.75,589.0
2025-06-05 13:40:00,1764.75,1764.75,1764.75,1764.75,0.0,1764.75,1764.75,1764.75,1764.75,0.0
2025-06-05 13:45:00,1766.93,1766.93,1766.93,1766.93,100.0,1766.93,1766.93,1766.93,1766.93,100.0
2025-06-05 13:50:00,1766.93,1766.93,1766.93,1766.93,0.0,1766.93,1766.93,1766.93,1766.93,0.0
2025-06-05 13:55:00,1765.0,1765.0,1763.31,1764.31,1036.0,1765.0,1765.0,1763.31,1764.31,1036.0
2025-06-05 14:00:00,1764.14,1764.25,1764.13,1764.25,200.0,1764.14,1764.25,1764.13,1764.25,200.0
2025-06-05 14:05:00,1763.0,1763.0,1762.71,1762.71,400.0,1763.0,1763.0,1762.71,1762.71,400.0
2025-06-05 14:10:00,1765.13,1765.13,1762.93,1762.94,200.0,1765.13,1765.13,1762.93,1762.94,200.0
2025-06-05 14:15:00,1762.94,1762.94,1760.51,1761.68,1585.0,1762.94,1762.94,1760.51,1761.68,1585.0
2025-06-05 14:20:00,1763.74,1767.57,1763.73,1767.57,1700.0,1763.74,1767.57,1763.73,1767.57,1700.0
2025-06-05 14:25:00,1767.57,1767.57,1767.57,1767.57,0.0,1767.57,1767.57,1767.57,1767.57,0.0
2025-06-05 14:30:00,1767.57,1767.57,1767.57,1767.57,0.0,1767.57,1767.57,1767.57,1767.57,0.0
2025-06-05 14:35:00,1770.0,1770.02,1770.0,1770.02,300.0,1770.0,1770.02,1770.0,1770.02,300.0
2025-06-05 14:40:00,1766.95,1766.95,1766.95,1766.95,100.0,1766.95,1766.95,1766.95,1766.95,100.0
2025-06-05 14:45:00,1768.17,1768.17,1768.17,1768.17,100.0,1768.17,1768.17,1768.17,1768.17,100.0
2025-06-05 14:50:00,1768.17,1768.17,1768.17,1768.17,0.0,1768.17,1768.17,1768.17,1768.17,0.0
2025-06-05 14:55:00,1768.17,1768.17,1768.17,1768.17,0.0,1768.17,1768.17,1768.17,1768.17,0.0
2025-06-05 15:00:00,1768.17,1768.17,1768.17,1768.17,0.0,1768.17,1768.17,1768.17,1768.17,0.0
2025-06-05 15:05:00,1768.17,1768.17,1768.17,1768.17,0.0,1768.17,1768.17,1768.17,1768.17,0.0
2025-06-05 15:10:00,1764.06,1768.77,1763.03,1763.03,1222.0,1764.06,1768.77,1763.03,1763.03,1222.0
2025-06-05 15:15:00,1761.24,1761.24,1751.99,1754.18,2184.0,1761.24,1761.24,1751.99,1754.18,2184.0
2025-06-05 15:20:00,1752.94,1756.45,1742.94,1752.0,1249.0,1752.94,1756.45,1742.94,1752.0,1249.0
2025-06-05 15:25:00,1759.57,1760.34,1757.37,1757.37,1394.0,1759.57,1760.34,1757.37,1757.37,1394.0
2025-06-05 15:30:00,1759.75,1762.0,1759.75,1761.52,900.0,1759.75,1762.0,1759.75,1761.52,900.0
2025-06-05 15:35:00,1763.98,1763.99,1763.25,1763.68,901.0,1763.98,1763.99,1763.25,1763.68,901.0
2025-06-05 15:40:00,1765.03,1765.03,1765.03,1765.03,100.0,1765.03,1765.03,1765.03,1765.03,100.0
2025-06-05 15:45:00,1765.03,1765.03,1765.03,1765.03,0.0,1765.03,1765.03,1765.03,1765.03,0.0
2025-06-05 15:50:00,1765.11,1765.6,1763.63,1765.6,1056.0,1765.11,1765.6,1763.63,1765.6,1056.0
2025-06-05 15:55:00,1767.5,1771.51,1767.5,1770.35,1237.0,1767.5,1771.51,1767.5,1770.35,1237.0
2025-06-06 09:30:00,1781.03,1781.03,1770.0,1770.0,2017.0,1781.03,1781.03,1770.0,1770.0,2017.0
2025-06-06 09:35:00,1764.23,1770.46,1760.23,1769.0,2750.0,1764.23,1770.46,1760.23,1769.0,2750.0
2025-06-06 09:40:00,1769.73,1769.73,1769.73,1769.73,100.0,1769.73,1769.73,1769.73,1769.73,100.0
2025-06-06 09:45:00,1774.51,1775.51,1774.27,1775.51,826.0,1774.51,1775.51,1774.27,1775.51,826.0
2025-06-06 09:50:00,1771.64,1771.64,1768.31,1770.0,800.0,1771.64,1771.64,1768.31,1770.0,800.0
2025-06-06 09:55:00,1765.95,1771.11,1765.95,1771.11,600.0,1765.95,1771.11,1765.95,1771.11,600.0
2025-06-06 10:00:00,1765.0,1765.0,1761.52,1761.53,902.0,1765.0,1765.0,1761.52,1761.53,902.0
2025-06-06 10:05:00,1761.77,1763.0,1761.77,1763.0,460.0,1761.77,1763.0,1761.77,1763.0,460.0
2025-06-06 10:10:00,1762.99,1762.99,1762.99,1762.99,100.0,1762.99,1762.99,1762.99,1762.99,100.0
2025-06-06 10:15:00,1761.9,1761.91,1761.9,1761.9,500.0,1761.9,1761.91,1761.9,1761.9,500.0
2025-06-06 10:20:00,1765.93,1765.93,1765.93,1765.93,100.0,1765.93,1765.93,1765.93,1765.93,100.0
2025-06-06 10:25:00,1767.47,1767.47,1761.0,1761.0,899.0,1767.47,1767.47,1761.0,1761.0,899.0
2025-06-06 10:30:00,1761.0,1761.0,1761.0,1761.0,0.0,1761.0,1761.0,1761.0,1761.0,0.0
2025-06-06 10:35:00,1769.89,1769.89,1766.89,1766.89,323.0,1769.89,1769.89,1766.89,1766.89,323.0
2025-06-06 10:40:00,1770.89,1770.89,1770.89,1770.89,100.0,1770.89,1770.89,1770.89,1770.89,100.0
2025-06-06 10:45:00,1770.89,1770.89,1770.89,1770.89,0.0,1770.89,1770.89,1770.89,1770.89,0.0
2025-06-06 10:50:00,1770.54,1770.55,1770.54,1770.54,100.0,1770.54,1770.55,1770.54,1770.54,100.0
2025-06-06 10:55:00,1772.35,1772.35,1768.06,1768.07,1000.0,1772.35,1772.35,1768.06,1768.07,1000.0
2025-06-06 11:00:00,1768.0,1770.0,1767.17,1770.0,2062.0,1768.0,1770.0,1767.17,1770.0,2062.0
2025-06-06 11:05:00,1770.0,1770.0,1770.0,1770.0,0.0,1770.0,1770.0,1770.0,1770.0,0.0
2025-06-06 11:10:00,1775.34,1775.58,1775.34,1775.38,512.0,1775.34,1775.58,1775.34,1775.38,512.0
2025-06-06 11:15:00,1775.02,1778.0,1775.0,1775.0,2381.0,1775.02,1778.0,1775.0,1775.0,2381.0
2025-06-06 11:20:00,1770.56,1770.56,1770.06,1770.06,500.0,1770.56,1770.56,1770.06,1770.06,500.0
2025-06-06 11:25:00,1770.06,1770.06,1770.06,1770.06,0.0,1770.06,1770.06,1770.06,1770.06,0.0
2025-06-06 11:30:00,1770.06,1770.06,1770.06,1770.06,0.0,1770.06,1770.06,1770.06,1770.06,0.0
2025-06-06 11:35:00,1772.93,1772.93,1772.92,1772.93,143.0,1772.93,1772.93,1772.92,1772.93,143.0
2025-06-06 11:40:00,1770.06,1770.09,1768.68,1770.08,1000.0,1770.06,1770.09,1768.68,1770.08,1000.0
2025-06-06 11:45:00,1770.08,1770.08,1770.08,1770.08,0.0,1770.08,1770.08,1770.08,1770.08,0.0
2025-06-06 11:50:00,1770.08,1770.08,1770.08,1770.08,0.0,1770.08,1770.08,1770.08,1770.08,0.0
2025-06-06 11:55:00,1770.08,1770.08,1770.08,1770.08,0.0,1770.08,1770.08,1770.08,1770.08,0.0
2025-06-06 12:00:00,1770.08,1770.08,1770.08,1770.08,0.0,1770.08,1770.08,1770.08,1770.08,0.0
2025-06-06 12:05:00,1770.26,1773.11,1770.26,1772.77,300.0,1770.26,1773.11,1770.26,1772.77,300.0
2025-06-06 12:10:00,1772.71,1772.82,1772.7,1772.71,600.0,1772.71,1772.82,1772.7,1772.71,600.0
2025-06-06 12:15:00,1771.9,1773.16,1771.9,1772.96,300.0,1771.9,1773.16,1771.9,1772.96,300.0
2025-06-06 12:20:00,1771.99,1771.99,1771.99,1771.99,100.0,1771.99,1771.99,1771.99,1771.99,100.0
2025-06-06 12:25:00,1771.99,1771.99,1771.99,1771.99,300.0,1771.99,1771.99,1771.99,1771.99,300.0
2025-06-06 12:30:00,1771.0,1772.5,1771.0,1772.5,400.0,1771.0,1772.5,1771.0,1772.5,400.0
2025-06-06 12:35:00,1772.73,1772.73,1772.72,1772.73,104.0,1772.73,1772.73,1772.72,1772.73,104.0
2025-06-06 12:40:00,1771.0,1771.99,1771.0,1771.14,700.0,1771.0,1771.99,1771.0,1771.14,700.0
2025-06-06 12:45:00,1771.93,1771.93,1771.93,1771.93,100.0,1771.93,1771.93,1771.93,1771.93,100.0
2025-06-06 12:50:00,1773.55,1773.55,1771.0,1771.0,722.0,1773.55,1773.55,1771.0,1771.0,722.0
2025-06-06 12:55:00,1771.99,1771.99,1770.35,1771.99,1259.0,1771.99,1771.99,1770.35,1771.99,1259.0
2025-06-06 13:00:00,1771.4,1771.41,1771.4,1771.4,100.0,1771.4,1771.41,1771.4,1771.4,100.0
2025-06-06 13:05:00,1771.4,1771.4,1771.4,1771.4,0.0,1771.4,1771.4,1771.4,1771.4,0.0
2025-06-06 13:10:00,1771.59,1771.59,1771.58,1771.59,100.0,1771.59,1771.59,1771.58,1771.59,100.0
2025-06-06 13:15:00,1773.0,1773.0,1773.0,1773.0,220.0,1773.0,1773.0,1773.0,1773.0,220.0
2025-06-06 13:20:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-06-06 13:25:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-06-06 13:30:00,1775.76,1775.76,1774.75,1774.75,517.0,1775.76,1775.76,1774.75,1774.75,517.0
2025-06-06 13:35:00,1774.75,1774.75,1774.75,1774.75,0.0,1774.75,1774.75,1774.75,1774.75,0.0
2025-06-06 13:40:00,1774.75,1774.75,1774.75,1774.75,0.0,1774.75,1774.75,1774.75,1774.75,0.0
2025-06-06 13:45:00,1775.85,1775.85,1775.84,1775.85,100.0,1775.85,1775.85,1775.84,1775.85,100.0
2025-06-06 13:50:00,1775.85,1775.85,1775.85,1775.85,0.0,1775.85,1775.85,1775.85,1775.85,0.0
2025-06-06 13:55:00,1774.87,1775.81,1774.36,1775.0,500.0,1774.87,1775.81,1774.36,1775.0,500.0
2025-06-06 14:00:00,1777.7,1777.77,1777.7,1777.77,279.0,1777.7,1777.77,1777.7,1777.77,279.0
2025-06-06 14:05:00,1776.28,1776.28,1776.28,1776.28,100.0,1776.28,1776.28,1776.28,1776.28,100.0
2025-06-06 14:10:00,1776.28,1776.28,1776.28,1776.28,100.0,1776.28,1776.28,1776.28,1776.28,100.0
2025-06-06 14:15:00,1776.28,1776.28,1776.28,1776.28,0.0,1776.28,1776.28,1776.28,1776.28,0.0
2025-06-06 14:20:00,1775.32,1775.32,1775.31,1775.32,100.0,1775.32,1775.32,1775.31,1775.32,100.0
2025-06-06 14:25:00,1776.29,1776.29,1775.94,1775.94,200.0,1776.29,1776.29,1775.94,1775.94,200.0
2025-06-06 14:30:00,1776.89,1776.89,1775.28,1775.28,200.0,1776.89,1776.89,1775.28,1775.28,200.0
2025-06-06 14:35:00,1775.28,1775.28,1775.28,1775.28,0.0,1775.28,1775.28,1775.28,1775.28,0.0
2025-06-06 14:40:00,1775.28,1775.28,1775.28,1775.28,0.0,1775.28,1775.28,1775.28,1775.28,0.0
2025-06-06 14:45:00,1775.28,1775.28,1775.28,1775.28,0.0,1775.28,1775.28,1775.28,1775.28,0.0
2025-06-06 14:50:00,1775.0,1777.63,1774.98,1774.99,1059.0,1775.0,1777.63,1774.98,1774.99,1059.0
2025-06-06 14:55:00,1777.92,1777.92,1777.92,1777.92,220.0,1777.92,1777.92,1777.92,1777.92,220.0
2025-06-06 15:00:00,1777.92,1777.92,1777.92,1777.92,0.0,1777.92,1777.92,1777.92,1777.92,0.0
2025-06-06 15:05:00,1778.58,1780.99,1778.58,1778.93,832.0,1778.58,1780.99,1778.58,1778.93,832.0
2025-06-06 15:10:00,1778.9,1779.02,1778.5,1778.67,800.0,1778.9,1779.02,1778.5,1778.67,800.0
2025-06-06 15:15:00,1777.24,1778.38,1775.85,1775.85,979.0,1777.24,1778.38,1775.85,1775.85,979.0
2025-06-06 15:20:00,1771.4,1777.96,1771.4,1777.5,5654.0,1771.4,1777.96,1771.4,1777.5,5654.0
2025-06-06 15:25:00,1777.06,1778.29,1774.63,1775.24,1006.0,1777.06,1778.29,1774.63,1775.24,1006.0
2025-06-06 15:30:00,1775.24,1779.07,1774.87,1778.5,4889.0,1775.24,1779.07,1774.87,1778.5,4889.0
2025-06-06 15:35:00,1778.24,1778.24,1777.83,1777.96,400.0,1778.24,1778.24,1777.83,1777.96,400.0
2025-06-06 15:40:00,1776.15,1776.16,1776.15,1776.15,100.0,1776.15,1776.16,1776.15,1776.15,100.0
2025-06-06 15:45:00,1778.77,1779.99,1778.57,1778.58,700.0,1778.77,1779.99,1778.57,1778.58,700.0
2025-06-06 15:50:00,1782.0,1783.0,1780.41,1780.41,4400.0,1782.0,1783.0,1780.41,1780.41,4400.0
2025-06-06 15:55:00,1778.76,1778.76,1773.45,1774.68,2718.0,1778.76,1778.76,1773.45,1774.68,2718.0
2025-06-09 09:30:00,1780.5,1784.11,1774.48,1777.5,3707.0,1780.5,1784.11,1774.48,1777.5,3707.0
2025-06-09 09:35:00,1770.0,1773.36,1770.0,1773.36,586.0,1770.0,1773.36,1770.0,1773.36,586.0
2025-06-09 09:40:00,1766.72,1767.24,1765.85,1765.86,3200.0,1766.72,1767.24,1765.85,1765.86,3200.0
2025-06-09 09:45:00,1765.45,1769.41,1762.93,1766.75,1582.0,1765.45,1769.41,1762.93,1766.75,1582.0
2025-06-09 09:50:00,1761.72,1763.0,1761.72,1763.0,1274.0,1761.72,1763.0,1761.72,1763.0,1274.0
2025-06-09 09:55:00,1763.4,1763.41,1763.4,1763.4,234.0,1763.4,1763.41,1763.4,1763.4,234.0
2025-06-09 10:00:00,1766.34,1766.34,1766.34,1766.34,100.0,1766.34,1766.34,1766.34,1766.34,100.0
2025-06-09 10:05:00,1758.34,1760.95,1755.59,1756.94,2629.0,1758.34,1760.95,1755.59,1756.94,2629.0
2025-06-09 10:10:00,1754.81,1754.81,1748.99,1748.99,400.0,1754.81,1754.81,1748.99,1748.99,400.0
2025-06-09 10:15:00,1748.24,1749.29,1747.73,1748.29,1500.0,1748.24,1749.29,1747.73,1748.29,1500.0
2025-06-09 10:20:00,1751.14,1751.14,1746.81,1748.29,2800.0,1751.14,1751.14,1746.81,1748.29,2800.0
2025-06-09 10:25:00,1747.91,1747.91,1732.78,1736.38,2250.0,1747.91,1747.91,1732.78,1736.38,2250.0
2025-06-09 10:30:00,1736.38,1739.1,1732.77,1736.29,2262.0,1736.38,1739.1,1732.77,1736.29,2262.0
2025-06-09 10:35:00,1727.92,1730.99,1726.34,1727.77,1886.0,1727.92,1730.99,1726.34,1727.77,1886.0
2025-06-09 10:40:00,1726.56,1728.0,1720.73,1721.05,1000.0,1726.56,1728.0,1720.73,1721.05,1000.0
2025-06-09 10:45:00,1725.02,1728.67,1722.9,1728.66,6400.0,1725.02,1728.67,1722.9,1728.66,6400.0
2025-06-09 10:50:00,1731.75,1737.81,1731.75,1737.81,905.0,1731.75,1737.81,1731.75,1737.81,905.0
2025-06-09 10:55:00,1737.81,1743.42,1735.49,1743.42,1735.0,1737.81,1743.42,1735.49,1743.42,1735.0
2025-06-09 11:00:00,1743.3,1751.91,1743.3,1751.91,400.0,1743.3,1751.91,1743.3,1751.91,400.0
2025-06-09 11:05:00,1751.91,1751.91,1751.91,1751.91,0.0,1751.91,1751.91,1751.91,1751.91,0.0
2025-06-09 11:10:00,1751.92,1751.92,1743.7,1743.7,2244.0,1751.92,1751.92,1743.7,1743.7,2244.0
2025-06-09 11:15:00,1739.45,1739.45,1736.42,1738.1,300.0,1739.45,1739.45,1736.42,1738.1,300.0
2025-06-09 11:20:00,1739.18,1739.18,1739.18,1739.18,200.0,1739.18,1739.18,1739.18,1739.18,200.0
2025-06-09 11:25:00,1741.56,1744.11,1741.55,1744.05,933.0,1741.56,1744.11,1741.55,1744.05,933.0
2025-06-09 11:30:00,1745.4,1747.96,1745.4,1747.96,200.0,1745.4,1747.96,1745.4,1747.96,200.0
2025-06-09 11:35:00,1749.75,1749.75,1749.75,1749.75,100.0,1749.75,1749.75,1749.75,1749.75,100.0
2025-06-09 11:40:00,1747.49,1751.81,1746.99,1751.81,2436.0,1747.49,1751.81,1746.99,1751.81,2436.0
2025-06-09 11:45:00,1745.11,1745.11,1745.11,1745.11,100.0,1745.11,1745.11,1745.11,1745.11,100.0
2025-06-09 11:50:00,1745.67,1745.67,1745.67,1745.67,100.0,1745.67,1745.67,1745.67,1745.67,100.0
2025-06-09 11:55:00,1745.74,1745.74,1745.73,1745.74,256.0,1745.74,1745.74,1745.73,1745.74,256.0
2025-06-09 12:00:00,1749.54,1749.79,1748.05,1749.03,941.0,1749.54,1749.79,1748.05,1749.03,941.0
2025-06-09 12:05:00,1749.03,1749.03,1749.03,1749.03,0.0,1749.03,1749.03,1749.03,1749.03,0.0
2025-06-09 12:10:00,1744.78,1745.0,1744.34,1744.34,1199.0,1744.78,1745.0,1744.34,1744.34,1199.0
2025-06-09 12:15:00,1745.0,1745.0,1744.8,1745.0,400.0,1745.0,1745.0,1744.8,1745.0,400.0
2025-06-09 12:20:00,1745.32,1745.32,1745.32,1745.32,100.0,1745.32,1745.32,1745.32,1745.32,100.0
2025-06-09 12:25:00,1745.65,1745.66,1745.65,1745.65,100.0,1745.65,1745.66,1745.65,1745.65,100.0
2025-06-09 12:30:00,1745.65,1745.65,1745.65,1745.65,0.0,1745.65,1745.65,1745.65,1745.65,0.0
2025-06-09 12:35:00,1746.14,1746.15,1742.27,1744.0,2011.0,1746.14,1746.15,1742.27,1744.0,2011.0
2025-06-09 12:40:00,1744.0,1746.1,1739.13,1742.78,2100.0,1744.0,1746.1,1739.13,1742.78,2100.0
2025-06-09 12:45:00,1740.18,1740.18,1738.02,1738.03,600.0,1740.18,1740.18,1738.02,1738.03,600.0
2025-06-09 12:50:00,1738.09,1741.8,1738.08,1741.59,542.0,1738.09,1741.8,1738.08,1741.59,542.0
2025-06-09 12:55:00,1741.56,1741.56,1739.47,1739.48,419.0,1741.56,1741.56,1739.47,1739.48,419.0
2025-06-09 13:00:00,1739.48,1739.48,1739.48,1739.48,0.0,1739.48,1739.48,1739.48,1739.48,0.0
2025-06-09 13:05:00,1742.49,1742.5,1742.49,1742.49,100.0,1742.49,1742.5,1742.49,1742.49,100.0
2025-06-09 13:10:00,1742.49,1742.49,1742.48,1742.49,100.0,1742.49,1742.49,1742.48,1742.49,100.0
2025-06-09 13:15:00,1741.34,1741.34,1741.34,1741.34,100.0,1741.34,1741.34,1741.34,1741.34,100.0
2025-06-09 13:20:00,1741.0,1741.12,1737.11,1737.11,2066.0,1741.0,1741.12,1737.11,1737.11,2066.0
2025-06-09 13:25:00,1740.78,1740.78,1739.0,1739.56,300.0,1740.78,1740.78,1739.0,1739.56,300.0
2025-06-09 13:30:00,1739.69,1739.69,1739.3,1739.31,200.0,1739.69,1739.69,1739.3,1739.31,200.0
2025-06-09 13:35:00,1739.24,1739.24,1739.0,1739.24,723.0,1739.24,1739.24,1739.0,1739.24,723.0
2025-06-09 13:40:00,1739.0,1741.37,1739.0,1741.37,700.0,1739.0,1741.37,1739.0,1741.37,700.0
2025-06-09 13:45:00,1739.77,1739.77,1739.77,1739.77,100.0,1739.77,1739.77,1739.77,1739.77,100.0
2025-06-09 13:50:00,1740.78,1745.01,1740.78,1745.01,767.0,1740.78,1745.01,1740.78,1745.01,767.0
2025-06-09 13:55:00,1741.25,1742.14,1741.25,1741.71,600.0,1741.25,1742.14,1741.25,1741.71,600.0
2025-06-09 14:00:00,1741.71,1742.61,1738.68,1740.05,1578.0,1741.71,1742.61,1738.68,1740.05,1578.0
2025-06-09 14:05:00,1739.0,1740.04,1739.0,1740.04,701.0,1739.0,1740.04,1739.0,1740.04,701.0
2025-06-09 14:10:00,1741.4,1741.4,1741.1,1741.11,200.0,1741.4,1741.4,1741.1,1741.11,200.0
2025-06-09 14:15:00,1739.45,1739.46,1739.0,1739.0,400.0,1739.45,1739.46,1739.0,1739.0,400.0
2025-06-09 14:20:00,1739.0,1741.19,1735.0,1735.0,1198.0,1739.0,1741.19,1735.0,1735.0,1198.0
2025-06-09 14:25:00,1736.1,1739.31,1736.1,1739.31,200.0,1736.1,1739.31,1736.1,1739.31,200.0
2025-06-09 14:30:00,1739.31,1739.31,1739.31,1739.31,0.0,1739.31,1739.31,1739.31,1739.31,0.0
2025-06-09 14:35:00,1740.43,1740.44,1739.83,1739.84,500.0,1740.43,1740.44,1739.83,1739.84,500.0
2025-06-09 14:40:00,1739.82,1739.82,1739.81,1739.82,100.0,1739.82,1739.82,1739.81,1739.82,100.0
2025-06-09 14:45:00,1739.82,1739.82,1739.81,1739.82,100.0,1739.82,1739.82,1739.81,1739.82,100.0
2025-06-09 14:50:00,1739.82,1739.82,1739.82,1739.82,0.0,1739.82,1739.82,1739.82,1739.82,0.0
2025-06-09 14:55:00,1739.94,1739.94,1739.09,1739.09,200.0,1739.94,1739.94,1739.09,1739.09,200.0
2025-06-09 15:00:00,1739.74,1739.74,1738.72,1738.73,766.0,1739.74,1739.74,1738.72,1738.73,766.0
2025-06-09 15:05:00,1738.79,1739.0,1738.79,1738.83,300.0,1738.79,1739.0,1738.79,1738.83,300.0
2025-06-09 15:10:00,1738.83,1738.83,1738.83,1738.83,0.0,1738.83,1738.83,1738.83,1738.83,0.0
2025-06-09 15:15:00,1741.91,1743.52,1739.21,1743.52,313.0,1741.91,1743.52,1739.21,1743.52,313.0
2025-06-09 15:20:00,1741.5,1741.5,1739.0,1740.33,1170.0,1741.5,1741.5,1739.0,1740.33,1170.0
2025-06-09 15:25:00,1740.33,1740.33,1740.33,1740.33,0.0,1740.33,1740.33,1740.33,1740.33,0.0
2025-06-09 15:30:00,1741.57,1744.37,1738.18,1742.58,3057.0,1741.57,1744.37,1738.18,1742.58,3057.0
2025-06-09 15:35:00,1742.36,1745.45,1742.35,1745.45,309.0,1742.36,1745.45,1742.35,1745.45,309.0
2025-06-09 15:40:00,1743.87,1743.87,1742.43,1743.58,325.0,1743.87,1743.87,1742.43,1743.58,325.0
2025-06-09 15:45:00,1741.8,1741.8,1741.8,1741.8,100.0,1741.8,1741.8,1741.8,1741.8,100.0
2025-06-09 15:50:00,1742.51,1745.82,1742.36,1744.94,600.0,1742.51,1745.82,1742.36,1744.94,600.0
2025-06-09 15:55:00,1745.55,1748.3,1745.02,1746.61,1810.0,1745.55,1748.3,1745.02,1746.61,1810.0
2025-06-10 09:30:00,1752.91,1752.91,1733.93,1750.0,2104.0,1752.91,1752.91,1733.93,1750.0,2104.0
2025-06-10 09:35:00,1750.0,1753.65,1745.7,1747.26,1937.0,1750.0,1753.65,1745.7,1747.26,1937.0
2025-06-10 09:40:00,1751.25,1751.25,1750.0,1750.0,200.0,1751.25,1751.25,1750.0,1750.0,200.0
2025-06-10 09:45:00,1751.25,1753.71,1751.24,1753.71,300.0,1751.25,1753.71,1751.24,1753.71,300.0
2025-06-10 09:50:00,1749.71,1753.71,1745.0,1749.06,1290.0,1749.71,1753.71,1745.0,1749.06,1290.0
2025-06-10 09:55:00,1748.0,1748.0,1740.0,1740.0,4200.0,1748.0,1748.0,1740.0,1740.0,4200.0
2025-06-10 10:00:00,1741.17,1748.4,1741.16,1748.4,2123.0,1741.17,1748.4,1741.16,1748.4,2123.0
2025-06-10 10:05:00,1748.63,1751.0,1748.63,1751.0,200.0,1748.63,1751.0,1748.63,1751.0,200.0
2025-06-10 10:10:00,1760.48,1767.97,1760.36,1767.97,370.0,1760.48,1767.97,1760.36,1767.97,370.0
2025-06-10 10:15:00,1766.51,1777.61,1764.81,1773.48,1040.0,1766.51,1777.61,1764.81,1773.48,1040.0
2025-06-10 10:20:00,1771.56,1775.5,1768.43,1774.13,2265.0,1771.56,1775.5,1768.43,1774.13,2265.0
2025-06-10 10:25:00,1775.81,1775.81,1762.82,1762.82,976.0,1775.81,1775.81,1762.82,1762.82,976.0
2025-06-10 10:30:00,1762.31,1762.32,1757.49,1757.49,701.0,1762.31,1762.32,1757.49,1757.49,701.0
2025-06-10 10:35:00,1759.01,1763.58,1759.01,1763.57,250.0,1759.01,1763.58,1759.01,1763.57,250.0
2025-06-10 10:40:00,1774.75,1774.75,1774.75,1774.75,1354.0,1774.75,1774.75,1774.75,1774.75,1354.0
2025-06-10 10:45:00,1770.35,1770.35,1765.98,1767.61,700.0,1770.35,1770.35,1765.98,1767.61,700.0
2025-06-10 10:50:00,1767.23,1767.23,1767.23,1767.23,100.0,1767.23,1767.23,1767.23,1767.23,100.0
2025-06-10 10:55:00,1767.64,1771.31,1767.64,1770.87,900.0,1767.64,1771.31,1767.64,1770.87,900.0
2025-06-10 11:00:00,1770.87,1770.87,1770.87,1770.87,0.0,1770.87,1770.87,1770.87,1770.87,0.0
2025-06-10 11:05:00,1770.87,1770.98,1768.0,1768.0,300.0,1770.87,1770.98,1768.0,1768.0,300.0
2025-06-10 11:10:00,1768.0,1768.0,1762.0,1762.0,802.0,1768.0,1768.0,1762.0,1762.0,802.0
2025-06-10 11:15:00,1760.36,1760.37,1760.36,1760.36,100.0,1760.36,1760.37,1760.36,1760.36,100.0
2025-06-10 11:20:00,1762.73,1765.51,1762.73,1765.51,400.0,1762.73,1765.51,1762.73,1765.51,400.0
2025-06-10 11:25:00,1763.9,1765.51,1763.9,1765.51,200.0,1763.9,1765.51,1763.9,1765.51,200.0
2025-06-10 11:30:00,1770.36,1770.36,1764.7,1764.7,617.0,1770.36,1770.36,1764.7,1764.7,617.0
2025-06-10 11:35:00,1764.7,1764.7,1764.7,1764.7,0.0,1764.7,1764.7,1764.7,1764.7,0.0
2025-06-10 11:40:00,1764.7,1764.7,1764.7,1764.7,0.0,1764.7,1764.7,1764.7,1764.7,0.0
2025-06-10 11:45:00,1773.11,1773.11,1771.65,1771.65,200.0,1773.11,1773.11,1771.65,1771.65,200.0
2025-06-10 11:50:00,1772.15,1772.15,1770.76,1770.76,444.0,1772.15,1772.15,1770.76,1770.76,444.0
2025-06-10 11:55:00,1770.76,1770.76,1770.76,1770.76,0.0,1770.76,1770.76,1770.76,1770.76,0.0
2025-06-10 12:00:00,1775.01,1775.01,1772.0,1774.15,500.0,1775.01,1775.01,1772.0,1774.15,500.0
2025-06-10 12:05:00,1774.0,1775.21,1774.0,1775.21,250.0,1774.0,1775.21,1774.0,1775.21,250.0
2025-06-10 12:10:00,1772.63,1772.63,1772.63,1772.63,297.0,1772.63,1772.63,1772.63,1772.63,297.0
2025-06-10 12:15:00,1770.0,1772.89,1767.84,1772.7,1300.0,1770.0,1772.89,1767.84,1772.7,1300.0
2025-06-10 12:20:00,1772.7,1772.7,1772.7,1772.7,0.0,1772.7,1772.7,1772.7,1772.7,0.0
2025-06-10 12:25:00,1774.48,1774.48,1774.48,1774.48,100.0,1774.48,1774.48,1774.48,1774.48,100.0
2025-06-10 12:30:00,1774.48,1774.48,1774.48,1774.48,0.0,1774.48,1774.48,1774.48,1774.48,0.0
2025-06-10 12:35:00,1776.59,1776.59,1776.58,1776.59,100.0,1776.59,1776.59,1776.58,1776.59,100.0
2025-06-10 12:40:00,1774.41,1776.0,1774.41,1776.0,458.0,1774.41,1776.0,1774.41,1776.0,458.0
2025-06-10 12:45:00,1774.03,1774.03,1774.03,1774.03,100.0,1774.03,1774.03,1774.03,1774.03,100.0
2025-06-10 12:50:00,1774.54,1775.33,1770.0,1770.0,810.0,1774.54,1775.33,1770.0,1770.0,810.0
2025-06-10 12:55:00,1772.37,1772.37,1771.03,1771.03,202.0,1772.37,1772.37,1771.03,1771.03,202.0
2025-06-10 13:00:00,1772.9,1774.24,1772.9,1773.99,492.0,1772.9,1774.24,1772.9,1773.99,492.0
2025-06-10 13:05:00,1771.83,1771.83,1771.83,1771.83,100.0,1771.83,1771.83,1771.83,1771.83,100.0
2025-06-10 13:10:00,1771.83,1771.83,1771.83,1771.83,0.0,1771.83,1771.83,1771.83,1771.83,0.0
2025-06-10 13:15:00,1774.62,1774.62,1770.0,1770.0,895.0,1774.62,1774.62,1770.0,1770.0,895.0
2025-06-10 13:20:00,1769.19,1769.19,1769.19,1769.19,200.0,1769.19,1769.19,1769.19,1769.19,200.0
2025-06-10 13:25:00,1769.01,1773.02,1769.0,1773.02,523.0,1769.01,1773.02,1769.0,1773.02,523.0
2025-06-10 13:30:00,1769.64,1769.64,1769.64,1769.64,100.0,1769.64,1769.64,1769.64,1769.64,100.0
2025-06-10 13:35:00,1769.64,1769.64,1769.64,1769.64,0.0,1769.64,1769.64,1769.64,1769.64,0.0
2025-06-10 13:40:00,1768.98,1769.64,1768.98,1769.64,500.0,1768.98,1769.64,1768.98,1769.64,500.0
2025-06-10 13:45:00,1773.02,1776.02,1773.02,1776.02,406.0,1773.02,1776.02,1773.02,1776.02,406.0
2025-06-10 13:50:00,1773.8,1774.31,1769.75,1769.76,1410.0,1773.8,1774.31,1769.75,1769.76,1410.0
2025-06-10 13:55:00,1769.56,1769.57,1765.0,1766.19,1000.0,1769.56,1769.57,1765.0,1766.19,1000.0
2025-06-10 14:00:00,1766.19,1769.37,1765.08,1769.37,1800.0,1766.19,1769.37,1765.08,1769.37,1800.0
2025-06-10 14:05:00,1770.02,1770.17,1766.79,1770.0,800.0,1770.02,1770.17,1766.79,1770.0,800.0
2025-06-10 14:10:00,1773.25,1773.45,1773.25,1773.45,200.0,1773.25,1773.45,1773.25,1773.45,200.0
2025-06-10 14:15:00,1773.45,1773.45,1773.45,1773.45,0.0,1773.45,1773.45,1773.45,1773.45,0.0
2025-06-10 14:20:00,1778.97,1778.97,1772.92,1772.93,300.0,1778.97,1778.97,1772.92,1772.93,300.0
2025-06-10 14:25:00,1773.76,1775.16,1773.76,1775.16,200.0,1773.76,1775.16,1773.76,1775.16,200.0
2025-06-10 14:30:00,1775.16,1775.16,1775.16,1775.16,0.0,1775.16,1775.16,1775.16,1775.16,0.0
2025-06-10 14:35:00,1775.48,1775.48,1775.1,1775.1,200.0,1775.48,1775.48,1775.1,1775.1,200.0
2025-06-10 14:40:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2025-06-10 14:45:00,1775.99,1775.99,1775.98,1775.99,100.0,1775.99,1775.99,1775.98,1775.99,100.0
2025-06-10 14:50:00,1775.99,1775.99,1775.99,1775.99,0.0,1775.99,1775.99,1775.99,1775.99,0.0
2025-06-10 14:55:00,1780.0,1780.0,1778.11,1778.11,500.0,1780.0,1780.0,1778.11,1778.11,500.0
2025-06-10 15:00:00,1778.41,1778.41,1775.15,1775.15,1232.0,1778.41,1778.41,1775.15,1775.15,1232.0
2025-06-10 15:05:00,1779.25,1779.97,1779.08,1779.08,300.0,1779.25,1779.97,1779.08,1779.08,300.0
2025-06-10 15:10:00,1779.85,1779.99,1777.51,1777.51,1312.0,1779.85,1779.99,1777.51,1777.51,1312.0
2025-06-10 15:15:00,1777.42,1777.42,1775.0,1776.47,700.0,1777.42,1777.42,1775.0,1776.47,700.0
2025-06-10 15:20:00,1776.97,1777.34,1776.97,1777.34,200.0,1776.97,1777.34,1776.97,1777.34,200.0
2025-06-10 15:25:00,1777.34,1777.34,1777.34,1777.34,0.0,1777.34,1777.34,1777.34,1777.34,0.0
2025-06-10 15:30:00,1780.21,1780.51,1779.18,1779.23,680.0,1780.21,1780.51,1779.18,1779.23,680.0
2025-06-10 15:35:00,1777.97,1777.97,1775.04,1776.0,379.0,1777.97,1777.97,1775.04,1776.0,379.0
2025-06-10 15:40:00,1776.34,1776.34,1774.72,1774.74,1304.0,1776.34,1776.34,1774.72,1774.74,1304.0
2025-06-10 15:45:00,1772.81,1772.82,1772.81,1772.81,100.0,1772.81,1772.82,1772.81,1772.81,100.0
2025-06-10 15:50:00,1779.25,1779.48,1778.43,1778.44,400.0,1779.25,1779.48,1778.43,1778.44,400.0
2025-06-10 15:55:00,1779.12,1788.71,1779.12,1783.67,2327.0,1779.12,1788.71,1779.12,1783.67,2327.0
2025-06-11 09:30:00,1780.66,1785.16,1779.83,1785.15,2453.0,1780.66,1785.16,1779.83,1785.15,2453.0
2025-06-11 09:35:00,1781.53,1797.78,1780.02,1797.78,700.0,1781.53,1797.78,1780.02,1797.78,700.0
2025-06-11 09:40:00,1800.0,1800.0,1795.15,1795.15,1020.0,1800.0,1800.0,1795.15,1795.15,1020.0
2025-06-11 09:45:00,1795.78,1795.78,1790.0,1793.26,947.0,1795.78,1795.78,1790.0,1793.26,947.0
2025-06-11 09:50:00,1797.5,1797.5,1793.53,1795.12,900.0,1797.5,1797.5,1793.53,1795.12,900.0
2025-06-11 09:55:00,1797.03,1797.03,1795.0,1795.71,400.0,1797.03,1797.03,1795.0,1795.71,400.0
2025-06-11 10:00:00,1798.37,1798.37,1798.19,1798.19,200.0,1798.37,1798.37,1798.19,1798.19,200.0
2025-06-11 10:05:00,1800.86,1805.22,1800.86,1805.22,701.0,1800.86,1805.22,1800.86,1805.22,701.0
2025-06-11 10:10:00,1805.59,1805.59,1805.59,1805.59,100.0,1805.59,1805.59,1805.59,1805.59,100.0
2025-06-11 10:15:00,1805.59,1805.59,1805.59,1805.59,0.0,1805.59,1805.59,1805.59,1805.59,0.0
2025-06-11 10:20:00,1805.59,1805.59,1805.59,1805.59,0.0,1805.59,1805.59,1805.59,1805.59,0.0
2025-06-11 10:25:00,1808.23,1808.23,1808.23,1808.23,200.0,1808.23,1808.23,1808.23,1808.23,200.0
2025-06-11 10:30:00,1807.55,1812.14,1807.54,1812.14,500.0,1807.55,1812.14,1807.54,1812.14,500.0
2025-06-11 10:35:00,1813.11,1813.11,1808.6,1808.61,600.0,1813.11,1813.11,1808.6,1808.61,600.0
2025-06-11 10:40:00,1808.61,1808.76,1805.16,1808.61,1045.0,1808.61,1808.76,1805.16,1808.61,1045.0
2025-06-11 10:45:00,1808.0,1812.05,1808.0,1810.08,1178.0,1808.0,1812.05,1808.0,1810.08,1178.0
2025-06-11 10:50:00,1809.03,1809.03,1808.0,1808.0,200.0,1809.03,1809.03,1808.0,1808.0,200.0
2025-06-11 10:55:00,1808.0,1808.0,1808.0,1808.0,200.0,1808.0,1808.0,1808.0,1808.0,200.0
2025-06-11 11:00:00,1808.0,1808.0,1808.0,1808.0,0.0,1808.0,1808.0,1808.0,1808.0,0.0
2025-06-11 11:05:00,1810.86,1810.86,1807.45,1808.0,800.0,1810.86,1810.86,1807.45,1808.0,800.0
2025-06-11 11:10:00,1808.0,1808.34,1805.21,1805.22,1034.0,1808.0,1808.34,1805.21,1805.22,1034.0
2025-06-11 11:15:00,1804.0,1804.0,1803.94,1803.95,700.0,1804.0,1804.0,1803.94,1803.95,700.0
2025-06-11 11:20:00,1803.91,1803.91,1796.13,1796.13,3974.0,1803.91,1803.91,1796.13,1796.13,3974.0
2025-06-11 11:25:00,1795.91,1796.39,1795.91,1796.39,375.0,1795.91,1796.39,1795.91,1796.39,375.0
2025-06-11 11:30:00,1798.56,1801.46,1798.56,1801.46,400.0,1798.56,1801.46,1798.56,1801.46,400.0
2025-06-11 11:35:00,1803.5,1803.97,1803.5,1803.97,390.0,1803.5,1803.97,1803.5,1803.97,390.0
2025-06-11 11:40:00,1803.97,1803.97,1803.97,1803.97,0.0,1803.97,1803.97,1803.97,1803.97,0.0
2025-06-11 11:45:00,1805.0,1805.0,1805.0,1805.0,100.0,1805.0,1805.0,1805.0,1805.0,100.0
2025-06-11 11:50:00,1805.0,1805.0,1805.0,1805.0,0.0,1805.0,1805.0,1805.0,1805.0,0.0
2025-06-11 11:55:00,1805.0,1805.0,1805.0,1805.0,100.0,1805.0,1805.0,1805.0,1805.0,100.0
2025-06-11 12:00:00,1805.0,1805.0,1804.87,1804.87,200.0,1805.0,1805.0,1804.87,1804.87,200.0
2025-06-11 12:05:00,1805.0,1806.2,1803.89,1806.2,3000.0,1805.0,1806.2,1803.89,1806.2,3000.0
2025-06-11 12:10:00,1806.63,1808.83,1806.62,1808.83,300.0,1806.63,1808.83,1806.62,1808.83,300.0
2025-06-11 12:15:00,1811.08,1811.08,1811.08,1811.08,100.0,1811.08,1811.08,1811.08,1811.08,100.0
2025-06-11 12:20:00,1808.95,1808.95,1808.94,1808.95,100.0,1808.95,1808.95,1808.94,1808.95,100.0
2025-06-11 12:25:00,1808.95,1808.95,1808.95,1808.95,0.0,1808.95,1808.95,1808.95,1808.95,0.0
2025-06-11 12:30:00,1812.5,1812.5,1812.5,1812.5,100.0,1812.5,1812.5,1812.5,1812.5,100.0
2025-06-11 12:35:00,1812.0,1812.0,1812.0,1812.0,363.0,1812.0,1812.0,1812.0,1812.0,363.0
2025-06-11 12:40:00,1812.0,1812.0,1812.0,1812.0,0.0,1812.0,1812.0,1812.0,1812.0,0.0
2025-06-11 12:45:00,1812.0,1815.0,1812.0,1814.34,1864.0,1812.0,1815.0,1812.0,1814.34,1864.0
2025-06-11 12:50:00,1814.45,1814.45,1814.44,1814.45,500.0,1814.45,1814.45,1814.44,1814.45,500.0
2025-06-11 12:55:00,1813.92,1813.92,1813.9,1813.9,1900.0,1813.92,1813.92,1813.9,1813.9,1900.0
2025-06-11 13:00:00,1814.45,1816.78,1814.29,1814.36,1212.0,1814.45,1816.78,1814.29,1814.36,1212.0
2025-06-11 13:05:00,1813.6,1813.6,1809.14,1810.0,1398.0,1813.6,1813.6,1809.14,1810.0,1398.0
2025-06-11 13:10:00,1810.0,1810.0,1810.0,1810.0,100.0,1810.0,1810.0,1810.0,1810.0,100.0
2025-06-11 13:15:00,1810.0,1810.0,1810.0,1810.0,0.0,1810.0,1810.0,1810.0,1810.0,0.0
2025-06-11 13:20:00,1811.51,1811.51,1811.32,1811.33,200.0,1811.51,1811.51,1811.32,1811.33,200.0
2025-06-11 13:25:00,1810.1,1811.32,1809.39,1811.32,1053.0,1810.1,1811.32,1809.39,1811.32,1053.0
2025-06-11 13:30:00,1811.32,1811.32,1811.32,1811.32,0.0,1811.32,1811.32,1811.32,1811.32,0.0
2025-06-11 13:35:00,1810.0,1810.0,1810.0,1810.0,100.0,1810.0,1810.0,1810.0,1810.0,100.0
2025-06-11 13:40:00,1810.0,1810.0,1803.27,1803.27,897.0,1810.0,1810.0,1803.27,1803.27,897.0
2025-06-11 13:45:00,1803.49,1803.49,1802.65,1802.66,300.0,1803.49,1803.49,1802.65,1802.66,300.0
2025-06-11 13:50:00,1803.03,1803.03,1803.02,1803.03,100.0,1803.03,1803.03,1803.02,1803.03,100.0
2025-06-11 13:55:00,1803.03,1804.42,1803.0,1804.42,800.0,1803.03,1804.42,1803.0,1804.42,800.0
2025-06-11 14:00:00,1805.48,1805.48,1796.86,1796.86,2642.0,1805.48,1805.48,1796.86,1796.86,2642.0
2025-06-11 14:05:00,1796.99,1796.99,1796.99,1796.99,100.0,1796.99,1796.99,1796.99,1796.99,100.0
2025-06-11 14:10:00,1796.99,1799.3,1796.99,1798.0,740.0,1796.99,1799.3,1796.99,1798.0,740.0
2025-06-11 14:15:00,1798.0,1800.85,1797.1,1800.85,2500.0,1798.0,1800.85,1797.1,1800.85,2500.0
2025-06-11 14:20:00,1800.94,1800.94,1800.93,1800.94,100.0,1800.94,1800.94,1800.93,1800.94,100.0
2025-06-11 14:25:00,1800.94,1800.94,1800.94,1800.94,0.0,1800.94,1800.94,1800.94,1800.94,0.0
2025-06-11 14:30:00,1800.42,1809.18,1800.41,1809.18,300.0,1800.42,1809.18,1800.41,1809.18,300.0
2025-06-11 14:35:00,1809.23,1809.51,1808.7,1808.7,1270.0,1809.23,1809.51,1808.7,1808.7,1270.0
2025-06-11 14:40:00,1809.02,1809.83,1806.07,1806.08,2105.0,1809.02,1809.83,1806.07,1806.08,2105.0
2025-06-11 14:45:00,1807.21,1807.21,1807.21,1807.21,100.0,1807.21,1807.21,1807.21,1807.21,100.0
2025-06-11 14:50:00,1807.57,1807.87,1807.56,1807.7,300.0,1807.57,1807.87,1807.56,1807.7,300.0
2025-06-11 14:55:00,1806.75,1806.75,1804.01,1804.01,500.0,1806.75,1806.75,1804.01,1804.01,500.0
2025-06-11 15:00:00,1801.12,1801.12,1801.12,1801.12,200.0,1801.12,1801.12,1801.12,1801.12,200.0
2025-06-11 15:05:00,1801.46,1801.75,1801.46,1801.75,200.0,1801.46,1801.75,1801.46,1801.75,200.0
2025-06-11 15:10:00,1801.75,1801.75,1801.75,1801.75,0.0,1801.75,1801.75,1801.75,1801.75,0.0
2025-06-11 15:15:00,1801.45,1801.45,1798.62,1798.62,600.0,1801.45,1801.45,1798.62,1798.62,600.0
2025-06-11 15:20:00,1798.15,1798.15,1798.15,1798.15,300.0,1798.15,1798.15,1798.15,1798.15,300.0
2025-06-11 15:25:00,1798.43,1799.71,1798.43,1799.7,500.0,1798.43,1799.71,1798.43,1799.7,500.0
2025-06-11 15:30:00,1798.53,1799.37,1792.0,1792.0,2191.0,1798.53,1799.37,1792.0,1792.0,2191.0
2025-06-11 15:35:00,1792.0,1794.36,1791.7,1792.48,900.0,1792.0,1794.36,1791.7,1792.48,900.0
2025-06-11 15:40:00,1794.65,1794.65,1794.65,1794.65,100.0,1794.65,1794.65,1794.65,1794.65,100.0
2025-06-11 15:45:00,1795.54,1795.54,1793.39,1793.39,1200.0,1795.54,1795.54,1793.39,1793.39,1200.0
2025-06-11 15:50:00,1795.14,1799.18,1793.46,1795.85,1042.0,1795.14,1799.18,1793.46,1795.85,1042.0
2025-06-11 15:55:00,1795.42,1806.31,1795.41,1805.56,12374.0,1795.42,1806.31,1795.41,1805.56,12374.0
2025-06-12 09:30:00,1819.54,1820.0,1809.4,1820.0,1952.0,1819.54,1820.0,1809.4,1820.0,1952.0
2025-06-12 09:35:00,1840.62,1840.63,1823.05,1823.05,340.0,1840.62,1840.63,1823.05,1823.05,340.0
2025-06-12 09:40:00,1811.37,1811.37,1811.37,1811.37,200.0,1811.37,1811.37,1811.37,1811.37,200.0
2025-06-12 09:45:00,1814.62,1815.0,1814.27,1814.33,700.0,1814.62,1815.0,1814.27,1814.33,700.0
2025-06-12 09:50:00,1814.59,1814.59,1814.57,1814.58,300.0,1814.59,1814.59,1814.57,1814.58,300.0
2025-06-12 09:55:00,1811.42,1814.66,1805.02,1805.02,631.0,1811.42,1814.66,1805.02,1805.02,631.0
2025-06-12 10:00:00,1805.26,1808.99,1803.75,1803.76,600.0,1805.26,1808.99,1803.75,1803.76,600.0
2025-06-12 10:05:00,1803.05,1810.78,1802.54,1808.02,1900.0,1803.05,1810.78,1802.54,1808.02,1900.0
2025-06-12 10:10:00,1813.22,1813.22,1806.74,1806.74,587.0,1813.22,1813.22,1806.74,1806.74,587.0
2025-06-12 10:15:00,1813.0,1815.98,1811.13,1815.98,2100.0,1813.0,1815.98,1811.13,1815.98,2100.0
2025-06-12 10:20:00,1813.44,1813.44,1805.97,1805.97,1818.0,1813.44,1813.44,1805.97,1805.97,1818.0
2025-06-12 10:25:00,1801.66,1801.66,1800.5,1800.5,500.0,1801.66,1801.66,1800.5,1800.5,500.0
2025-06-12 10:30:00,1801.0,1803.53,1801.0,1803.53,300.0,1801.0,1803.53,1801.0,1803.53,300.0
2025-06-12 10:35:00,1803.53,1803.53,1803.53,1803.53,0.0,1803.53,1803.53,1803.53,1803.53,0.0
2025-06-12 10:40:00,1803.42,1803.42,1803.41,1803.42,100.0,1803.42,1803.42,1803.41,1803.42,100.0
2025-06-12 10:45:00,1803.42,1803.42,1803.42,1803.42,0.0,1803.42,1803.42,1803.42,1803.42,0.0
2025-06-12 10:50:00,1808.14,1810.0,1808.14,1810.0,338.0,1808.14,1810.0,1808.14,1810.0,338.0
2025-06-12 10:55:00,1807.0,1807.15,1802.56,1802.56,1998.0,1807.0,1807.15,1802.56,1802.56,1998.0
2025-06-12 11:00:00,1802.16,1802.16,1802.15,1802.16,100.0,1802.16,1802.16,1802.15,1802.16,100.0
2025-06-12 11:05:00,1799.09,1800.0,1799.09,1800.0,200.0,1799.09,1800.0,1799.09,1800.0,200.0
2025-06-12 11:10:00,1802.17,1802.17,1800.66,1800.66,200.0,1802.17,1802.17,1800.66,1800.66,200.0
2025-06-12 11:15:00,1799.53,1800.0,1798.75,1800.0,1800.0,1799.53,1800.0,1798.75,1800.0,1800.0
2025-06-12 11:20:00,1800.82,1800.82,1799.2,1799.2,500.0,1800.82,1800.82,1799.2,1799.2,500.0
2025-06-12 11:25:00,1797.15,1800.0,1797.15,1800.0,412.0,1797.15,1800.0,1797.15,1800.0,412.0
2025-06-12 11:30:00,1800.0,1800.0,1800.0,1800.0,0.0,1800.0,1800.0,1800.0,1800.0,0.0
2025-06-12 11:35:00,1800.0,1800.0,1800.0,1800.0,0.0,1800.0,1800.0,1800.0,1800.0,0.0
2025-06-12 11:40:00,1802.64,1802.64,1802.64,1802.64,100.0,1802.64,1802.64,1802.64,1802.64,100.0
2025-06-12 11:45:00,1804.29,1804.29,1803.85,1803.85,376.0,1804.29,1804.29,1803.85,1803.85,376.0
2025-06-12 11:50:00,1804.89,1804.89,1804.88,1804.89,500.0,1804.89,1804.89,1804.88,1804.89,500.0
2025-06-12 11:55:00,1804.89,1804.89,1804.89,1804.89,0.0,1804.89,1804.89,1804.89,1804.89,0.0
2025-06-12 12:00:00,1806.55,1811.17,1806.55,1811.17,221.0,1806.55,1811.17,1806.55,1811.17,221.0
2025-06-12 12:05:00,1805.44,1805.44,1804.57,1804.57,864.0,1805.44,1805.44,1804.57,1804.57,864.0
2025-06-12 12:10:00,1804.61,1804.61,1804.6,1804.61,300.0,1804.61,1804.61,1804.6,1804.61,300.0
2025-06-12 12:15:00,1804.92,1806.89,1801.67,1806.89,979.0,1804.92,1806.89,1801.67,1806.89,979.0
2025-06-12 12:20:00,1804.57,1804.57,1804.57,1804.57,100.0,1804.57,1804.57,1804.57,1804.57,100.0
2025-06-12 12:25:00,1804.7,1804.71,1804.7,1804.71,213.0,1804.7,1804.71,1804.7,1804.71,213.0
2025-06-12 12:30:00,1801.78,1805.81,1801.68,1805.81,600.0,1801.78,1805.81,1801.68,1805.81,600.0
2025-06-12 12:35:00,1805.81,1805.81,1805.81,1805.81,0.0,1805.81,1805.81,1805.81,1805.81,0.0
2025-06-12 12:40:00,1805.3,1805.3,1805.29,1805.3,300.0,1805.3,1805.3,1805.29,1805.3,300.0
2025-06-12 12:45:00,1805.3,1805.3,1803.38,1804.0,532.0,1805.3,1805.3,1803.38,1804.0,532.0
2025-06-12 12:50:00,1805.14,1805.14,1805.14,1805.14,117.0,1805.14,1805.14,1805.14,1805.14,117.0
2025-06-12 12:55:00,1803.84,1804.57,1802.74,1804.57,1300.0,1803.84,1804.57,1802.74,1804.57,1300.0
2025-06-12 13:00:00,1804.19,1805.87,1804.18,1805.75,1979.0,1804.19,1805.87,1804.18,1805.75,1979.0
2025-06-12 13:05:00,1804.65,1804.65,1804.65,1804.65,100.0,1804.65,1804.65,1804.65,1804.65,100.0
2025-06-12 13:10:00,1801.06,1801.06,1801.06,1801.06,200.0,1801.06,1801.06,1801.06,1801.06,200.0
2025-06-12 13:15:00,1800.74,1800.74,1800.74,1800.74,111.0,1800.74,1800.74,1800.74,1800.74,111.0
2025-06-12 13:20:00,1800.74,1800.74,1800.74,1800.74,0.0,1800.74,1800.74,1800.74,1800.74,0.0
2025-06-12 13:25:00,1800.74,1801.0,1797.57,1797.57,2611.0,1800.74,1801.0,1797.57,1797.57,2611.0
2025-06-12 13:30:00,1797.57,1797.57,1797.57,1797.57,0.0,1797.57,1797.57,1797.57,1797.57,0.0
2025-06-12 13:35:00,1797.41,1797.41,1797.41,1797.41,300.0,1797.41,1797.41,1797.41,1797.41,300.0
2025-06-12 13:40:00,1797.41,1797.41,1797.41,1797.41,0.0,1797.41,1797.41,1797.41,1797.41,0.0
2025-06-12 13:45:00,1797.41,1797.41,1797.41,1797.41,0.0,1797.41,1797.41,1797.41,1797.41,0.0
2025-06-12 13:50:00,1797.41,1797.41,1797.41,1797.41,0.0,1797.41,1797.41,1797.41,1797.41,0.0
2025-06-12 13:55:00,1799.0,1799.0,1798.51,1799.0,500.0,1799.0,1799.0,1798.51,1799.0,500.0
2025-06-12 14:00:00,1800.54,1800.68,1798.68,1798.68,1800.0,1800.54,1800.68,1798.68,1798.68,1800.0
2025-06-12 14:05:00,1799.07,1799.07,1799.07,1799.07,100.0,1799.07,1799.07,1799.07,1799.07,100.0
2025-06-12 14:10:00,1798.59,1799.0,1795.5,1795.5,1200.0,1798.59,1799.0,1795.5,1795.5,1200.0
2025-06-12 14:15:00,1795.5,1795.5,1788.0,1788.0,1973.0,1795.5,1795.5,1788.0,1788.0,1973.0
2025-06-12 14:20:00,1788.0,1788.0,1788.0,1788.0,300.0,1788.0,1788.0,1788.0,1788.0,300.0
2025-06-12 14:25:00,1788.0,1788.0,1786.22,1786.54,2100.0,1788.0,1788.0,1786.22,1786.54,2100.0
2025-06-12 14:30:00,1785.56,1788.42,1785.39,1788.42,400.0,1785.56,1788.42,1785.39,1788.42,400.0
2025-06-12 14:35:00,1788.42,1788.42,1788.42,1788.42,0.0,1788.42,1788.42,1788.42,1788.42,0.0
2025-06-12 14:40:00,1790.82,1791.35,1790.82,1791.35,400.0,1790.82,1791.35,1790.82,1791.35,400.0
2025-06-12 14:45:00,1791.35,1791.35,1791.35,1791.35,200.0,1791.35,1791.35,1791.35,1791.35,200.0
2025-06-12 14:50:00,1790.68,1790.68,1782.5,1782.94,2500.0,1790.68,1790.68,1782.5,1782.94,2500.0
2025-06-12 14:55:00,1783.08,1784.0,1782.38,1782.96,3000.0,1783.08,1784.0,1782.38,1782.96,3000.0
2025-06-12 15:00:00,1787.74,1788.3,1787.74,1788.3,700.0,1787.74,1788.3,1787.74,1788.3,700.0
2025-06-12 15:05:00,1788.12,1788.12,1779.99,1779.99,4100.0,1788.12,1788.12,1779.99,1779.99,4100.0
2025-06-12 15:10:00,1779.0,1780.24,1778.66,1780.24,500.0,1779.0,1780.24,1778.66,1780.24,500.0
2025-06-12 15:15:00,1780.24,1780.24,1780.24,1780.24,0.0,1780.24,1780.24,1780.24,1780.24,0.0
2025-06-12 15:20:00,1780.24,1780.24,1780.24,1780.24,0.0,1780.24,1780.24,1780.24,1780.24,0.0
2025-06-12 15:25:00,1782.0,1782.0,1781.52,1782.0,500.0,1782.0,1782.0,1781.52,1782.0,500.0
2025-06-12 15:30:00,1783.56,1783.56,1780.85,1780.86,2094.0,1783.56,1783.56,1780.85,1780.86,2094.0
2025-06-12 15:35:00,1779.65,1779.65,1772.97,1774.99,4102.0,1779.65,1779.65,1772.97,1774.99,4102.0
2025-06-12 15:40:00,1776.14,1776.74,1774.38,1775.33,1100.0,1776.14,1776.74,1774.38,1775.33,1100.0
2025-06-12 15:45:00,1775.0,1775.31,1772.13,1774.17,2936.0,1775.0,1775.31,1772.13,1774.17,2936.0
2025-06-12 15:50:00,1778.74,1781.85,1778.35,1781.07,1007.0,1778.74,1781.85,1778.35,1781.07,1007.0
2025-06-12 15:55:00,1780.33,1787.33,1777.98,1786.63,5855.0,1780.33,1787.33,1777.98,1786.63,5855.0
2025-06-13 09:30:00,1755.45,1758.34,1746.6,1753.25,4683.0,1755.45,1758.34,1746.6,1753.25,4683.0
2025-06-13 09:35:00,1752.5,1764.1,1752.5,1764.1,1700.0,1752.5,1764.1,1752.5,1764.1,1700.0
2025-06-13 09:40:00,1777.55,1777.55,1777.54,1777.55,800.0,1777.55,1777.55,1777.54,1777.55,800.0
2025-06-13 09:45:00,1768.89,1768.9,1768.5,1768.5,300.0,1768.89,1768.9,1768.5,1768.5,300.0
2025-06-13 09:50:00,1779.6,1779.6,1769.32,1771.45,760.0,1779.6,1779.6,1769.32,1771.45,760.0
2025-06-13 09:55:00,1761.61,1772.11,1761.6,1772.11,834.0,1761.61,1772.11,1761.6,1772.11,834.0
2025-06-13 10:00:00,1768.75,1768.75,1765.7,1765.7,1305.0,1768.75,1768.75,1765.7,1765.7,1305.0
2025-06-13 10:05:00,1768.46,1768.46,1768.45,1768.46,256.0,1768.46,1768.46,1768.45,1768.46,256.0
2025-06-13 10:10:00,1765.0,1766.18,1761.6,1765.56,3480.0,1765.0,1766.18,1761.6,1765.56,3480.0
2025-06-13 10:15:00,1765.56,1765.56,1765.56,1765.56,0.0,1765.56,1765.56,1765.56,1765.56,0.0
2025-06-13 10:20:00,1755.83,1758.77,1755.82,1757.88,400.0,1755.83,1758.77,1755.82,1757.88,400.0
2025-06-13 10:25:00,1757.88,1757.88,1757.88,1757.88,0.0,1757.88,1757.88,1757.88,1757.88,0.0
2025-06-13 10:30:00,1757.88,1757.88,1757.88,1757.88,0.0,1757.88,1757.88,1757.88,1757.88,0.0
2025-06-13 10:35:00,1769.14,1769.14,1769.13,1769.14,100.0,1769.14,1769.14,1769.13,1769.14,100.0
2025-06-13 10:40:00,1769.14,1769.14,1769.14,1769.14,0.0,1769.14,1769.14,1769.14,1769.14,0.0
2025-06-13 10:45:00,1760.63,1761.44,1760.63,1761.44,400.0,1760.63,1761.44,1760.63,1761.44,400.0
2025-06-13 10:50:00,1761.44,1761.44,1761.44,1761.44,0.0,1761.44,1761.44,1761.44,1761.44,0.0
2025-06-13 10:55:00,1768.94,1770.0,1768.93,1770.0,706.0,1768.94,1770.0,1768.93,1770.0,706.0
2025-06-13 11:00:00,1770.27,1770.27,1770.0,1770.27,600.0,1770.27,1770.27,1770.0,1770.27,600.0
2025-06-13 11:05:00,1770.27,1770.27,1770.27,1770.27,0.0,1770.27,1770.27,1770.27,1770.27,0.0
2025-06-13 11:10:00,1770.0,1770.0,1770.0,1770.0,200.0,1770.0,1770.0,1770.0,1770.0,200.0
2025-06-13 11:15:00,1770.0,1770.0,1770.0,1770.0,0.0,1770.0,1770.0,1770.0,1770.0,0.0
2025-06-13 11:20:00,1776.53,1776.53,1776.52,1776.53,110.0,1776.53,1776.53,1776.52,1776.53,110.0
2025-06-13 11:25:00,1776.53,1777.05,1774.4,1777.05,327.0,1776.53,1777.05,1774.4,1777.05,327.0
2025-06-13 11:30:00,1778.0,1778.0,1777.43,1777.43,600.0,1778.0,1778.0,1777.43,1777.43,600.0
2025-06-13 11:35:00,1777.43,1777.7,1776.28,1777.63,1000.0,1777.43,1777.7,1776.28,1777.63,1000.0
2025-06-13 11:40:00,1776.48,1779.63,1776.48,1779.63,200.0,1776.48,1779.63,1776.48,1779.63,200.0
2025-06-13 11:45:00,1779.63,1779.63,1779.63,1779.63,0.0,1779.63,1779.63,1779.63,1779.63,0.0
2025-06-13 11:50:00,1779.63,1779.63,1779.63,1779.63,0.0,1779.63,1779.63,1779.63,1779.63,0.0
2025-06-13 11:55:00,1782.99,1782.99,1782.99,1782.99,132.0,1782.99,1782.99,1782.99,1782.99,132.0
2025-06-13 12:00:00,1783.53,1788.43,1783.53,1788.43,336.0,1783.53,1788.43,1783.53,1788.43,336.0
2025-06-13 12:05:00,1788.32,1788.32,1788.31,1788.32,100.0,1788.32,1788.32,1788.31,1788.32,100.0
2025-06-13 12:10:00,1791.33,1791.33,1791.33,1791.33,100.0,1791.33,1791.33,1791.33,1791.33,100.0
2025-06-13 12:15:00,1790.78,1793.72,1790.78,1793.72,635.0,1790.78,1793.72,1790.78,1793.72,635.0
2025-06-13 12:20:00,1793.2,1793.29,1793.08,1793.29,500.0,1793.2,1793.29,1793.08,1793.29,500.0
2025-06-13 12:25:00,1793.29,1793.29,1793.28,1793.29,100.0,1793.29,1793.29,1793.28,1793.29,100.0
2025-06-13 12:30:00,1792.56,1792.56,1784.9,1784.9,2100.0,1792.56,1792.56,1784.9,1784.9,2100.0
2025-06-13 12:35:00,1784.9,1784.91,1784.9,1784.9,1000.0,1784.9,1784.91,1784.9,1784.9,1000.0
2025-06-13 12:40:00,1784.9,1784.91,1784.72,1784.72,200.0,1784.9,1784.91,1784.72,1784.72,200.0
2025-06-13 12:45:00,1784.9,1784.91,1784.9,1784.9,500.0,1784.9,1784.91,1784.9,1784.9,500.0
2025-06-13 12:50:00,1784.9,1785.52,1784.9,1785.52,300.0,1784.9,1785.52,1784.9,1785.52,300.0
2025-06-13 12:55:00,1785.52,1785.52,1785.52,1785.52,0.0,1785.52,1785.52,1785.52,1785.52,0.0
2025-06-13 13:00:00,1787.34,1787.34,1784.74,1785.0,776.0,1787.34,1787.34,1784.74,1785.0,776.0
2025-06-13 13:05:00,1785.0,1785.0,1785.0,1785.0,0.0,1785.0,1785.0,1785.0,1785.0,0.0
2025-06-13 13:10:00,1785.0,1785.15,1777.54,1778.73,2774.0,1785.0,1785.15,1777.54,1778.73,2774.0
2025-06-13 13:15:00,1777.54,1777.93,1777.54,1777.81,1324.0,1777.54,1777.93,1777.54,1777.81,1324.0
2025-06-13 13:20:00,1776.82,1776.82,1775.56,1775.57,228.0,1776.82,1776.82,1775.56,1775.57,228.0
2025-06-13 13:25:00,1777.6,1777.6,1777.59,1777.6,100.0,1777.6,1777.6,1777.59,1777.6,100.0
2025-06-13 13:30:00,1777.6,1777.6,1777.6,1777.6,0.0,1777.6,1777.6,1777.6,1777.6,0.0
2025-06-13 13:35:00,1773.68,1774.97,1773.68,1774.97,300.0,1773.68,1774.97,1773.68,1774.97,300.0
2025-06-13 13:40:00,1774.97,1774.97,1774.96,1774.97,200.0,1774.97,1774.97,1774.96,1774.97,200.0
2025-06-13 13:45:00,1775.07,1775.07,1775.07,1775.07,100.0,1775.07,1775.07,1775.07,1775.07,100.0
2025-06-13 13:50:00,1775.07,1775.07,1775.07,1775.07,0.0,1775.07,1775.07,1775.07,1775.07,0.0
2025-06-13 13:55:00,1775.0,1782.95,1774.54,1782.95,1951.0,1775.0,1782.95,1774.54,1782.95,1951.0
2025-06-13 14:00:00,1781.0,1795.63,1781.0,1792.23,5596.0,1781.0,1795.63,1781.0,1792.23,5596.0
2025-06-13 14:05:00,1791.55,1792.14,1785.74,1786.0,1015.0,1791.55,1792.14,1785.74,1786.0,1015.0
2025-06-13 14:10:00,1789.0,1790.21,1785.77,1790.21,4069.0,1789.0,1790.21,1785.77,1790.21,4069.0
2025-06-13 14:15:00,1788.69,1794.57,1785.39,1794.57,2617.0,1788.69,1794.57,1785.39,1794.57,2617.0
2025-06-13 14:20:00,1794.57,1795.79,1788.88,1791.15,5664.0,1794.57,1795.79,1788.88,1791.15,5664.0
2025-06-13 14:25:00,1788.74,1788.74,1784.7,1787.24,1000.0,1788.74,1788.74,1784.7,1787.24,1000.0
2025-06-13 14:30:00,1784.98,1786.14,1783.81,1783.81,1200.0,1784.98,1786.14,1783.81,1783.81,1200.0
2025-06-13 14:35:00,1779.61,1782.3,1775.73,1778.61,1370.0,1779.61,1782.3,1775.73,1778.61,1370.0
2025-06-13 14:40:00,1778.75,1778.99,1778.69,1778.69,300.0,1778.75,1778.99,1778.69,1778.69,300.0
2025-06-13 14:45:00,1779.43,1779.43,1779.43,1779.43,100.0,1779.43,1779.43,1779.43,1779.43,100.0
2025-06-13 14:50:00,1782.51,1783.23,1782.51,1783.23,200.0,1782.51,1783.23,1782.51,1783.23,200.0
2025-06-13 14:55:00,1783.23,1783.23,1783.23,1783.23,0.0,1783.23,1783.23,1783.23,1783.23,0.0
2025-06-13 15:00:00,1782.55,1783.0,1779.64,1779.64,800.0,1782.55,1783.0,1779.64,1779.64,800.0
2025-06-13 15:05:00,1787.1,1787.1,1786.61,1786.62,600.0,1787.1,1787.1,1786.61,1786.62,600.0
2025-06-13 15:10:00,1787.6,1791.49,1787.59,1791.49,500.0,1787.6,1791.49,1787.59,1791.49,500.0
2025-06-13 15:15:00,1791.95,1791.95,1787.23,1788.67,1356.0,1791.95,1791.95,1787.23,1788.67,1356.0
2025-06-13 15:20:00,1789.0,1789.0,1788.97,1788.98,300.0,1789.0,1789.0,1788.97,1788.98,300.0
2025-06-13 15:25:00,1789.38,1789.38,1789.38,1789.38,365.0,1789.38,1789.38,1789.38,1789.38,365.0
2025-06-13 15:30:00,1789.38,1789.38,1786.32,1788.02,3097.0,1789.38,1789.38,1786.32,1788.02,3097.0
2025-06-13 15:35:00,1788.02,1788.02,1788.02,1788.02,0.0,1788.02,1788.02,1788.02,1788.02,0.0
2025-06-13 15:40:00,1792.69,1792.69,1791.87,1791.88,467.0,1792.69,1792.69,1791.87,1791.88,467.0
2025-06-13 15:45:00,1791.95,1796.52,1791.95,1796.52,1355.0,1791.95,1796.52,1791.95,1796.52,1355.0
2025-06-13 15:50:00,1798.45,1799.95,1791.41,1793.77,3829.0,1798.45,1799.95,1791.41,1793.77,3829.0
2025-06-13 15:55:00,1791.77,1794.68,1785.08,1787.04,5539.0,1791.77,1794.68,1785.08,1787.04,5539.0
2025-06-16 09:30:00,1783.93,1793.0,1783.93,1793.0,1876.0,1783.93,1793.0,1783.93,1793.0,1876.0
2025-06-16 09:35:00,1790.0,1807.1,1784.94,1807.09,2400.0,1790.0,1807.1,1784.94,1807.09,2400.0
2025-06-16 09:40:00,1793.83,1794.23,1793.83,1794.23,200.0,1793.83,1794.23,1793.83,1794.23,200.0
2025-06-16 09:45:00,1793.68,1793.68,1793.67,1793.68,100.0,1793.68,1793.68,1793.67,1793.68,100.0
2025-06-16 09:50:00,1793.68,1793.68,1793.67,1793.68,200.0,1793.68,1793.68,1793.67,1793.68,200.0
2025-06-16 09:55:00,1802.79,1802.79,1802.78,1802.78,200.0,1802.79,1802.79,1802.78,1802.78,200.0
2025-06-16 10:00:00,1802.78,1802.78,1802.78,1802.78,200.0,1802.78,1802.78,1802.78,1802.78,200.0
2025-06-16 10:05:00,1802.78,1802.78,1802.78,1802.78,0.0,1802.78,1802.78,1802.78,1802.78,0.0
2025-06-16 10:10:00,1802.01,1802.01,1802.0,1802.01,100.0,1802.01,1802.01,1802.0,1802.01,100.0
2025-06-16 10:15:00,1802.19,1802.4,1796.36,1799.78,2336.0,1802.19,1802.4,1796.36,1799.78,2336.0
2025-06-16 10:20:00,1799.78,1799.78,1797.35,1797.35,1431.0,1799.78,1799.78,1797.35,1797.35,1431.0
2025-06-16 10:25:00,1796.29,1810.0,1796.29,1810.0,1418.0,1796.29,1810.0,1796.29,1810.0,1418.0
2025-06-16 10:30:00,1813.12,1816.39,1813.11,1816.38,400.0,1813.12,1816.39,1813.11,1816.38,400.0
2025-06-16 10:35:00,1818.7,1823.98,1818.7,1823.98,571.0,1818.7,1823.98,1818.7,1823.98,571.0
2025-06-16 10:40:00,1819.56,1819.56,1819.56,1819.56,1194.0,1819.56,1819.56,1819.56,1819.56,1194.0
2025-06-16 10:45:00,1819.44,1819.44,1819.44,1819.44,100.0,1819.44,1819.44,1819.44,1819.44,100.0
2025-06-16 10:50:00,1819.83,1820.82,1819.3,1819.45,976.0,1819.83,1820.82,1819.3,1819.45,976.0
2025-06-16 10:55:00,1818.92,1833.78,1814.92,1814.92,9331.0,1818.92,1833.78,1814.92,1814.92,9331.0
2025-06-16 11:00:00,1814.71,1814.98,1814.71,1814.98,390.0,1814.71,1814.98,1814.71,1814.98,390.0
2025-06-16 11:05:00,1815.01,1815.01,1813.68,1815.0,500.0,1815.01,1815.01,1813.68,1815.0,500.0
2025-06-16 11:10:00,1815.0,1815.0,1815.0,1815.0,0.0,1815.0,1815.0,1815.0,1815.0,0.0
2025-06-16 11:15:00,1819.0,1819.19,1819.0,1819.19,226.0,1819.0,1819.19,1819.0,1819.19,226.0
2025-06-16 11:20:00,1815.09,1815.88,1814.81,1814.81,445.0,1815.09,1815.88,1814.81,1814.81,445.0
2025-06-16 11:25:00,1815.0,1816.82,1811.9,1816.82,489.0,1815.0,1816.82,1811.9,1816.82,489.0
2025-06-16 11:30:00,1816.82,1816.82,1816.82,1816.82,0.0,1816.82,1816.82,1816.82,1816.82,0.0
2025-06-16 11:35:00,1816.82,1816.82,1816.82,1816.82,0.0,1816.82,1816.82,1816.82,1816.82,0.0
2025-06-16 11:40:00,1816.82,1816.82,1816.82,1816.82,0.0,1816.82,1816.82,1816.82,1816.82,0.0
2025-06-16 11:45:00,1819.32,1819.32,1819.32,1819.32,100.0,1819.32,1819.32,1819.32,1819.32,100.0
2025-06-16 11:50:00,1819.43,1819.43,1816.35,1819.01,755.0,1819.43,1819.43,1816.35,1819.01,755.0
2025-06-16 11:55:00,1818.0,1818.0,1817.4,1817.41,414.0,1818.0,1818.0,1817.4,1817.41,414.0
2025-06-16 12:00:00,1816.93,1817.7,1814.53,1814.53,2500.0,1816.93,1817.7,1814.53,1814.53,2500.0
2025-06-16 12:05:00,1814.53,1814.53,1814.53,1814.53,0.0,1814.53,1814.53,1814.53,1814.53,0.0
2025-06-16 12:10:00,1813.97,1813.97,1810.49,1810.49,463.0,1813.97,1813.97,1810.49,1810.49,463.0
2025-06-16 12:15:00,1811.0,1811.0,1810.82,1810.82,200.0,1811.0,1811.0,1810.82,1810.82,200.0
2025-06-16 12:20:00,1811.0,1811.0,1810.3,1810.77,1400.0,1811.0,1811.0,1810.3,1810.77,1400.0
2025-06-16 12:25:00,1806.18,1810.47,1806.18,1810.47,472.0,1806.18,1810.47,1806.18,1810.47,472.0
2025-06-16 12:30:00,1810.47,1811.53,1810.47,1811.53,439.0,1810.47,1811.53,1810.47,1811.53,439.0
2025-06-16 12:35:00,1812.19,1812.19,1812.18,1812.19,100.0,1812.19,1812.19,1812.18,1812.19,100.0
2025-06-16 12:40:00,1812.03,1812.03,1809.5,1809.5,278.0,1812.03,1812.03,1809.5,1809.5,278.0
2025-06-16 12:45:00,1809.5,1809.5,1809.5,1809.5,0.0,1809.5,1809.5,1809.5,1809.5,0.0
2025-06-16 12:50:00,1809.5,1809.5,1809.5,1809.5,0.0,1809.5,1809.5,1809.5,1809.5,0.0
2025-06-16 12:55:00,1806.0,1806.0,1806.0,1806.0,200.0,1806.0,1806.0,1806.0,1806.0,200.0
2025-06-16 13:00:00,1806.0,1806.1,1806.0,1806.1,200.0,1806.0,1806.1,1806.0,1806.1,200.0
2025-06-16 13:05:00,1806.1,1806.1,1806.1,1806.1,0.0,1806.1,1806.1,1806.1,1806.1,0.0
2025-06-16 13:10:00,1807.61,1807.61,1807.6,1807.61,100.0,1807.61,1807.61,1807.6,1807.61,100.0
2025-06-16 13:15:00,1808.21,1808.21,1808.21,1808.21,203.0,1808.21,1808.21,1808.21,1808.21,203.0
2025-06-16 13:20:00,1805.36,1806.0,1805.36,1805.5,535.0,1805.36,1806.0,1805.36,1805.5,535.0
2025-06-16 13:25:00,1806.67,1807.14,1806.67,1807.14,200.0,1806.67,1807.14,1806.67,1807.14,200.0
2025-06-16 13:30:00,1806.0,1806.0,1805.78,1805.96,600.0,1806.0,1806.0,1805.78,1805.96,600.0
2025-06-16 13:35:00,1805.57,1806.0,1805.57,1806.0,200.0,1805.57,1806.0,1805.57,1806.0,200.0
2025-06-16 13:40:00,1806.0,1808.56,1805.87,1808.56,660.0,1806.0,1808.56,1805.87,1808.56,660.0
2025-06-16 13:45:00,1808.54,1808.54,1806.62,1806.62,500.0,1808.54,1808.54,1806.62,1806.62,500.0
2025-06-16 13:50:00,1809.09,1809.09,1809.09,1809.09,100.0,1809.09,1809.09,1809.09,1809.09,100.0
2025-06-16 13:55:00,1806.14,1806.14,1806.0,1806.0,379.0,1806.14,1806.14,1806.0,1806.0,379.0
2025-06-16 14:00:00,1806.89,1806.89,1806.89,1806.89,100.0,1806.89,1806.89,1806.89,1806.89,100.0
2025-06-16 14:05:00,1809.52,1809.52,1809.52,1809.52,359.0,1809.52,1809.52,1809.52,1809.52,359.0
2025-06-16 14:10:00,1809.52,1809.52,1809.52,1809.52,0.0,1809.52,1809.52,1809.52,1809.52,0.0
2025-06-16 14:15:00,1807.7,1807.7,1807.7,1807.7,397.0,1807.7,1807.7,1807.7,1807.7,397.0
2025-06-16 14:20:00,1809.44,1809.92,1809.44,1809.91,200.0,1809.44,1809.92,1809.44,1809.91,200.0
2025-06-16 14:25:00,1809.63,1809.64,1809.63,1809.63,100.0,1809.63,1809.64,1809.63,1809.63,100.0
2025-06-16 14:30:00,1808.83,1808.83,1808.83,1808.83,100.0,1808.83,1808.83,1808.83,1808.83,100.0
2025-06-16 14:35:00,1808.04,1808.04,1808.04,1808.04,300.0,1808.04,1808.04,1808.04,1808.04,300.0
2025-06-16 14:40:00,1806.43,1806.43,1806.42,1806.43,600.0,1806.43,1806.43,1806.42,1806.43,600.0
2025-06-16 14:45:00,1806.02,1806.02,1806.02,1806.02,100.0,1806.02,1806.02,1806.02,1806.02,100.0
2025-06-16 14:50:00,1806.02,1806.02,1806.01,1806.02,100.0,1806.02,1806.02,1806.01,1806.02,100.0
2025-06-16 14:55:00,1806.02,1806.02,1806.02,1806.02,0.0,1806.02,1806.02,1806.02,1806.02,0.0
2025-06-16 15:00:00,1809.0,1809.0,1809.0,1809.0,100.0,1809.0,1809.0,1809.0,1809.0,100.0
2025-06-16 15:05:00,1809.0,1809.0,1808.97,1808.98,240.0,1809.0,1809.0,1808.97,1808.98,240.0
2025-06-16 15:10:00,1808.93,1808.93,1807.8,1807.81,400.0,1808.93,1808.93,1807.8,1807.81,400.0
2025-06-16 15:15:00,1807.6,1808.92,1807.6,1808.6,800.0,1807.6,1808.92,1807.6,1808.6,800.0
2025-06-16 15:20:00,1810.75,1811.23,1810.0,1810.0,597.0,1810.75,1811.23,1810.0,1810.0,597.0
2025-06-16 15:25:00,1810.0,1810.42,1809.7,1809.7,1581.0,1810.0,1810.42,1809.7,1809.7,1581.0
2025-06-16 15:30:00,1808.7,1808.7,1803.8,1803.81,553.0,1808.7,1808.7,1803.8,1803.81,553.0
2025-06-16 15:35:00,1803.81,1803.81,1803.81,1803.81,0.0,1803.81,1803.81,1803.81,1803.81,0.0
2025-06-16 15:40:00,1805.85,1805.85,1803.87,1805.22,600.0,1805.85,1805.85,1803.87,1805.22,600.0
2025-06-16 15:45:00,1805.89,1807.79,1805.89,1807.72,1868.0,1805.89,1807.79,1805.89,1807.72,1868.0
2025-06-16 15:50:00,1806.19,1806.59,1803.82,1805.48,1720.0,1806.19,1806.59,1803.82,1805.48,1720.0
2025-06-16 15:55:00,1806.6,1813.59,1806.6,1813.59,3785.0,1806.6,1813.59,1806.6,1813.59,3785.0
2025-06-17 09:30:00,1799.95,1819.81,1799.95,1819.8,2523.0,1799.95,1819.81,1799.95,1819.8,2523.0
2025-06-17 09:35:00,1800.0,1800.0,1800.0,1800.0,300.0,1800.0,1800.0,1800.0,1800.0,300.0
2025-06-17 09:40:00,1808.0,1808.0,1804.8,1804.81,450.0,1808.0,1808.0,1804.8,1804.81,450.0
2025-06-17 09:45:00,1804.1,1807.3,1804.1,1807.3,495.0,1804.1,1807.3,1804.1,1807.3,495.0
2025-06-17 09:50:00,1805.92,1805.92,1805.91,1805.92,100.0,1805.92,1805.92,1805.91,1805.92,100.0
2025-06-17 09:55:00,1804.55,1804.55,1804.55,1804.55,100.0,1804.55,1804.55,1804.55,1804.55,100.0
2025-06-17 10:00:00,1801.27,1801.27,1785.5,1785.5,2600.0,1801.27,1801.27,1785.5,1785.5,2600.0
2025-06-17 10:05:00,1787.4,1787.4,1776.33,1780.11,904.0,1787.4,1787.4,1776.33,1780.11,904.0
2025-06-17 10:10:00,1781.74,1796.8,1781.74,1796.79,400.0,1781.74,1796.8,1781.74,1796.79,400.0
2025-06-17 10:15:00,1797.52,1799.86,1796.6,1799.86,1300.0,1797.52,1799.86,1796.6,1799.86,1300.0
2025-06-17 10:20:00,1803.05,1803.05,1803.05,1803.05,100.0,1803.05,1803.05,1803.05,1803.05,100.0
2025-06-17 10:25:00,1803.05,1803.05,1803.05,1803.05,0.0,1803.05,1803.05,1803.05,1803.05,0.0
2025-06-17 10:30:00,1803.49,1803.49,1802.46,1802.47,400.0,1803.49,1803.49,1802.46,1802.47,400.0
2025-06-17 10:35:00,1802.34,1802.34,1798.48,1800.43,1162.0,1802.34,1802.34,1798.48,1800.43,1162.0
2025-06-17 10:40:00,1800.48,1800.48,1800.47,1800.48,100.0,1800.48,1800.48,1800.47,1800.48,100.0
2025-06-17 10:45:00,1799.62,1799.62,1799.23,1799.23,200.0,1799.62,1799.62,1799.23,1799.23,200.0
2025-06-17 10:50:00,1800.1,1800.1,1795.95,1796.7,755.0,1800.1,1800.1,1795.95,1796.7,755.0
2025-06-17 10:55:00,1798.88,1798.89,1785.2,1788.87,2417.0,1798.88,1798.89,1785.2,1788.87,2417.0
2025-06-17 11:00:00,1787.52,1787.52,1784.4,1784.4,1061.0,1787.52,1787.52,1784.4,1784.4,1061.0
2025-06-17 11:05:00,1787.54,1792.0,1787.54,1791.74,1012.0,1787.54,1792.0,1787.54,1791.74,1012.0
2025-06-17 11:10:00,1789.0,1789.0,1789.0,1789.0,100.0,1789.0,1789.0,1789.0,1789.0,100.0
2025-06-17 11:15:00,1788.09,1788.09,1787.94,1788.09,1600.0,1788.09,1788.09,1787.94,1788.09,1600.0
2025-06-17 11:20:00,1788.09,1788.09,1788.09,1788.09,0.0,1788.09,1788.09,1788.09,1788.09,0.0
2025-06-17 11:25:00,1788.09,1788.65,1788.08,1788.65,600.0,1788.09,1788.65,1788.08,1788.65,600.0
2025-06-17 11:30:00,1788.65,1788.65,1788.65,1788.65,0.0,1788.65,1788.65,1788.65,1788.65,0.0
2025-06-17 11:35:00,1791.26,1795.33,1791.25,1795.09,500.0,1791.26,1795.33,1791.25,1795.09,500.0
2025-06-17 11:40:00,1794.13,1796.05,1794.13,1794.8,1500.0,1794.13,1796.05,1794.13,1794.8,1500.0
2025-06-17 11:45:00,1794.8,1794.8,1791.2,1792.8,1544.0,1794.8,1794.8,1791.2,1792.8,1544.0
2025-06-17 11:50:00,1793.0,1795.89,1792.98,1795.89,900.0,1793.0,1795.89,1792.98,1795.89,900.0
2025-06-17 11:55:00,1793.0,1797.58,1792.95,1797.58,749.0,1793.0,1797.58,1792.95,1797.58,749.0
2025-06-17 12:00:00,1797.56,1797.56,1797.56,1797.56,100.0,1797.56,1797.56,1797.56,1797.56,100.0
2025-06-17 12:05:00,1794.06,1794.06,1792.15,1793.0,1101.0,1794.06,1794.06,1792.15,1793.0,1101.0
2025-06-17 12:10:00,1797.88,1797.88,1797.87,1797.88,100.0,1797.88,1797.88,1797.87,1797.88,100.0
2025-06-17 12:15:00,1797.64,1797.64,1797.64,1797.64,100.0,1797.64,1797.64,1797.64,1797.64,100.0
2025-06-17 12:20:00,1801.43,1801.5,1801.42,1801.5,237.0,1801.43,1801.5,1801.42,1801.5,237.0
2025-06-17 12:25:00,1801.5,1801.5,1801.5,1801.5,100.0,1801.5,1801.5,1801.5,1801.5,100.0
2025-06-17 12:30:00,1798.0,1798.0,1797.16,1797.16,500.0,1798.0,1798.0,1797.16,1797.16,500.0
2025-06-17 12:35:00,1796.84,1796.84,1796.83,1796.84,100.0,1796.84,1796.84,1796.83,1796.84,100.0
2025-06-17 12:40:00,1797.4,1797.4,1793.0,1793.0,409.0,1797.4,1797.4,1793.0,1793.0,409.0
2025-06-17 12:45:00,1793.85,1793.85,1793.85,1793.85,100.0,1793.85,1793.85,1793.85,1793.85,100.0
2025-06-17 12:50:00,1794.65,1794.65,1793.0,1793.0,200.0,1794.65,1794.65,1793.0,1793.0,200.0
2025-06-17 12:55:00,1793.0,1793.0,1789.35,1789.35,800.0,1793.0,1793.0,1789.35,1789.35,800.0
2025-06-17 13:00:00,1789.0,1789.18,1788.96,1789.18,500.0,1789.0,1789.18,1788.96,1789.18,500.0
2025-06-17 13:05:00,1789.0,1790.2,1788.88,1790.2,1400.0,1789.0,1790.2,1788.88,1790.2,1400.0
2025-06-17 13:10:00,1790.2,1790.2,1790.2,1790.2,0.0,1790.2,1790.2,1790.2,1790.2,0.0
2025-06-17 13:15:00,1788.12,1788.12,1788.12,1788.12,100.0,1788.12,1788.12,1788.12,1788.12,100.0
2025-06-17 13:20:00,1787.73,1787.73,1786.89,1787.67,842.0,1787.73,1787.73,1786.89,1787.67,842.0
2025-06-17 13:25:00,1787.0,1787.0,1779.72,1779.73,1700.0,1787.0,1787.0,1779.72,1779.73,1700.0
2025-06-17 13:30:00,1780.0,1780.0,1779.83,1779.97,600.0,1780.0,1780.0,1779.83,1779.97,600.0
2025-06-17 13:35:00,1785.53,1785.53,1785.53,1785.53,100.0,1785.53,1785.53,1785.53,1785.53,100.0
2025-06-17 13:40:00,1786.0,1786.0,1785.99,1786.0,800.0,1786.0,1786.0,1785.99,1786.0,800.0
2025-06-17 13:45:00,1786.0,1786.0,1778.63,1778.63,1506.0,1786.0,1786.0,1778.63,1778.63,1506.0
2025-06-17 13:50:00,1779.89,1783.02,1778.63,1783.02,670.0,1779.89,1783.02,1778.63,1783.02,670.0
2025-06-17 13:55:00,1783.67,1787.37,1783.67,1785.0,454.0,1783.67,1787.37,1783.67,1785.0,454.0
2025-06-17 14:00:00,1785.0,1785.0,1784.07,1784.88,1600.0,1785.0,1785.0,1784.07,1784.88,1600.0
2025-06-17 14:05:00,1785.34,1788.11,1784.8,1785.44,900.0,1785.34,1788.11,1784.8,1785.44,900.0
2025-06-17 14:10:00,1787.33,1788.32,1785.44,1785.44,400.0,1787.33,1788.32,1785.44,1785.44,400.0
2025-06-17 14:15:00,1785.44,1785.44,1784.23,1784.23,510.0,1785.44,1785.44,1784.23,1784.23,510.0
2025-06-17 14:20:00,1784.23,1784.23,1784.23,1784.23,0.0,1784.23,1784.23,1784.23,1784.23,0.0
2025-06-17 14:25:00,1785.0,1785.43,1784.8,1784.97,500.0,1785.0,1785.43,1784.8,1784.97,500.0
2025-06-17 14:30:00,1784.97,1784.97,1784.97,1784.97,0.0,1784.97,1784.97,1784.97,1784.97,0.0
2025-06-17 14:35:00,1785.58,1785.58,1785.58,1785.58,100.0,1785.58,1785.58,1785.58,1785.58,100.0
2025-06-17 14:40:00,1784.13,1784.13,1784.13,1784.13,500.0,1784.13,1784.13,1784.13,1784.13,500.0
2025-06-17 14:45:00,1784.13,1784.13,1784.13,1784.13,0.0,1784.13,1784.13,1784.13,1784.13,0.0
2025-06-17 14:50:00,1785.13,1785.14,1785.13,1785.13,100.0,1785.13,1785.14,1785.13,1785.13,100.0
2025-06-17 14:55:00,1785.13,1785.13,1785.13,1785.13,0.0,1785.13,1785.13,1785.13,1785.13,0.0
2025-06-17 15:00:00,1784.45,1784.45,1782.39,1783.97,2503.0,1784.45,1784.45,1782.39,1783.97,2503.0
2025-06-17 15:05:00,1783.97,1783.97,1783.97,1783.97,0.0,1783.97,1783.97,1783.97,1783.97,0.0
2025-06-17 15:10:00,1784.06,1784.06,1784.05,1784.06,100.0,1784.06,1784.06,1784.05,1784.06,100.0
2025-06-17 15:15:00,1784.06,1784.06,1784.06,1784.06,0.0,1784.06,1784.06,1784.06,1784.06,0.0
2025-06-17 15:20:00,1784.01,1786.38,1784.01,1786.38,200.0,1784.01,1786.38,1784.01,1786.38,200.0
2025-06-17 15:25:00,1786.37,1787.81,1786.37,1787.81,2292.0,1786.37,1787.81,1786.37,1787.81,2292.0
2025-06-17 15:30:00,1788.8,1788.8,1788.8,1788.8,100.0,1788.8,1788.8,1788.8,1788.8,100.0
2025-06-17 15:35:00,1787.97,1790.13,1787.64,1787.64,415.0,1787.97,1790.13,1787.64,1787.64,415.0
2025-06-17 15:40:00,1788.98,1789.32,1786.71,1789.32,1200.0,1788.98,1789.32,1786.71,1789.32,1200.0
2025-06-17 15:45:00,1788.39,1788.39,1787.24,1787.82,400.0,1788.39,1788.39,1787.24,1787.82,400.0
2025-06-17 15:50:00,1786.85,1788.52,1785.99,1786.54,847.0,1786.85,1788.52,1785.99,1786.54,847.0
2025-06-17 15:55:00,1787.55,1789.33,1776.41,1776.42,9156.0,1787.55,1789.33,1776.41,1776.42,9156.0
2025-06-18 09:30:00,1777.56,1811.81,1777.56,1788.05,1351.0,1777.56,1811.81,1777.56,1788.05,1351.0
2025-06-18 09:35:00,1778.34,1778.34,1778.33,1778.34,100.0,1778.34,1778.34,1778.33,1778.34,100.0
2025-06-18 09:40:00,1787.01,1791.86,1787.0,1789.58,619.0,1787.01,1791.86,1787.0,1789.58,619.0
2025-06-18 09:45:00,1789.58,1789.58,1789.58,1789.58,0.0,1789.58,1789.58,1789.58,1789.58,0.0
2025-06-18 09:50:00,1786.0,1786.0,1779.99,1782.0,1500.0,1786.0,1786.0,1779.99,1782.0,1500.0
2025-06-18 09:55:00,1782.0,1782.0,1782.0,1782.0,0.0,1782.0,1782.0,1782.0,1782.0,0.0
2025-06-18 10:00:00,1783.88,1783.88,1774.0,1779.32,1801.0,1783.88,1783.88,1774.0,1779.32,1801.0
2025-06-18 10:05:00,1773.24,1779.32,1773.23,1779.32,400.0,1773.24,1779.32,1773.23,1779.32,400.0
2025-06-18 10:10:00,1771.1,1774.8,1771.1,1774.8,200.0,1771.1,1774.8,1771.1,1774.8,200.0
2025-06-18 10:15:00,1771.1,1771.11,1771.1,1771.1,273.0,1771.1,1771.11,1771.1,1771.1,273.0
2025-06-18 10:20:00,1776.99,1778.51,1774.15,1774.15,300.0,1776.99,1778.51,1774.15,1774.15,300.0
2025-06-18 10:25:00,1778.51,1778.51,1777.0,1777.0,200.0,1778.51,1778.51,1777.0,1777.0,200.0
2025-06-18 10:30:00,1781.64,1781.64,1778.51,1778.6,400.0,1781.64,1781.64,1778.51,1778.6,400.0
2025-06-18 10:35:00,1778.51,1778.51,1778.51,1778.51,200.0,1778.51,1778.51,1778.51,1778.51,200.0
2025-06-18 10:40:00,1775.0,1782.25,1775.0,1779.46,1600.0,1775.0,1782.25,1775.0,1779.46,1600.0
2025-06-18 10:45:00,1776.27,1780.74,1773.16,1775.89,3502.0,1776.27,1780.74,1773.16,1775.89,3502.0
2025-06-18 10:50:00,1775.89,1780.28,1775.89,1780.28,827.0,1775.89,1780.28,1775.89,1780.28,827.0
2025-06-18 10:55:00,1781.8,1782.96,1781.8,1782.96,200.0,1781.8,1782.96,1781.8,1782.96,200.0
2025-06-18 11:00:00,1782.86,1782.86,1782.86,1782.86,100.0,1782.86,1782.86,1782.86,1782.86,100.0
2025-06-18 11:05:00,1779.83,1779.83,1779.83,1779.83,100.0,1779.83,1779.83,1779.83,1779.83,100.0
2025-06-18 11:10:00,1779.83,1780.76,1777.27,1777.97,2006.0,1779.83,1780.76,1777.27,1777.97,2006.0
2025-06-18 11:15:00,1779.43,1779.43,1766.14,1772.02,4420.0,1779.43,1779.43,1766.14,1772.02,4420.0
2025-06-18 11:20:00,1771.0,1771.73,1771.0,1771.73,500.0,1771.0,1771.73,1771.0,1771.73,500.0
2025-06-18 11:25:00,1771.73,1776.04,1771.72,1776.04,1062.0,1771.73,1776.04,1771.72,1776.04,1062.0
2025-06-18 11:30:00,1777.21,1779.59,1777.2,1777.21,600.0,1777.21,1779.59,1777.2,1777.21,600.0
2025-06-18 11:35:00,1777.21,1777.21,1776.9,1776.9,300.0,1777.21,1777.21,1776.9,1776.9,300.0
2025-06-18 11:40:00,1776.9,1779.6,1774.71,1775.47,2604.0,1776.9,1779.6,1774.71,1775.47,2604.0
2025-06-18 11:45:00,1775.47,1775.47,1775.47,1775.47,0.0,1775.47,1775.47,1775.47,1775.47,0.0
2025-06-18 11:50:00,1777.0,1777.0,1774.47,1774.47,1700.0,1777.0,1777.0,1774.47,1774.47,1700.0
2025-06-18 11:55:00,1774.57,1777.0,1772.46,1772.53,2187.0,1774.57,1777.0,1772.46,1772.53,2187.0
2025-06-18 12:00:00,1770.0,1770.23,1768.94,1769.48,500.0,1770.0,1770.23,1768.94,1769.48,500.0
2025-06-18 12:05:00,1768.39,1768.39,1768.39,1768.39,100.0,1768.39,1768.39,1768.39,1768.39,100.0
2025-06-18 12:10:00,1769.0,1769.24,1769.0,1769.24,200.0,1769.0,1769.24,1769.0,1769.24,200.0
2025-06-18 12:15:00,1769.24,1769.24,1769.24,1769.24,400.0,1769.24,1769.24,1769.24,1769.24,400.0
2025-06-18 12:20:00,1772.18,1772.18,1772.17,1772.18,100.0,1772.18,1772.18,1772.17,1772.18,100.0
2025-06-18 12:25:00,1773.8,1773.8,1765.6,1765.6,1510.0,1773.8,1773.8,1765.6,1765.6,1510.0
2025-06-18 12:30:00,1766.41,1766.45,1764.08,1766.45,976.0,1766.41,1766.45,1764.08,1766.45,976.0
2025-06-18 12:35:00,1766.45,1766.45,1766.45,1766.45,0.0,1766.45,1766.45,1766.45,1766.45,0.0
2025-06-18 12:40:00,1766.45,1766.45,1766.45,1766.45,0.0,1766.45,1766.45,1766.45,1766.45,0.0
2025-06-18 12:45:00,1765.0,1765.0,1764.66,1764.67,400.0,1765.0,1765.0,1764.66,1764.67,400.0
2025-06-18 12:50:00,1765.66,1766.6,1765.66,1765.66,367.0,1765.66,1766.6,1765.66,1765.66,367.0
2025-06-18 12:55:00,1765.58,1765.69,1765.58,1765.69,300.0,1765.58,1765.69,1765.58,1765.69,300.0
2025-06-18 13:00:00,1766.14,1766.77,1766.14,1766.77,400.0,1766.14,1766.77,1766.14,1766.77,400.0
2025-06-18 13:05:00,1770.55,1770.55,1770.54,1770.55,200.0,1770.55,1770.55,1770.54,1770.55,200.0
2025-06-18 13:10:00,1765.01,1767.0,1765.01,1765.92,500.0,1765.01,1767.0,1765.01,1765.92,500.0
2025-06-18 13:15:00,1763.88,1764.97,1762.68,1764.58,503.0,1763.88,1764.97,1762.68,1764.58,503.0
2025-06-18 13:20:00,1763.0,1764.1,1762.85,1762.91,700.0,1763.0,1764.1,1762.85,1762.91,700.0
2025-06-18 13:25:00,1763.49,1763.49,1762.86,1762.87,600.0,1763.49,1763.49,1762.86,1762.87,600.0
2025-06-18 13:30:00,1762.87,1762.87,1760.87,1761.13,1120.0,1762.87,1762.87,1760.87,1761.13,1120.0
2025-06-18 13:35:00,1763.69,1763.92,1763.69,1763.92,328.0,1763.69,1763.92,1763.69,1763.92,328.0
2025-06-18 13:40:00,1767.54,1768.73,1761.39,1768.73,328.0,1767.54,1768.73,1761.39,1768.73,328.0
2025-06-18 13:45:00,1768.73,1768.73,1768.73,1768.73,0.0,1768.73,1768.73,1768.73,1768.73,0.0
2025-06-18 13:50:00,1767.71,1767.71,1767.71,1767.71,100.0,1767.71,1767.71,1767.71,1767.71,100.0
2025-06-18 13:55:00,1767.71,1767.71,1767.71,1767.71,0.0,1767.71,1767.71,1767.71,1767.71,0.0
2025-06-18 14:00:00,1771.01,1776.38,1761.39,1761.39,1500.0,1771.01,1776.38,1761.39,1761.39,1500.0
2025-06-18 14:05:00,1762.7,1769.32,1762.7,1769.32,733.0,1762.7,1769.32,1762.7,1769.32,733.0
2025-06-18 14:10:00,1768.23,1768.23,1768.23,1768.23,100.0,1768.23,1768.23,1768.23,1768.23,100.0
2025-06-18 14:15:00,1768.98,1770.01,1766.88,1770.01,905.0,1768.98,1770.01,1766.88,1770.01,905.0
2025-06-18 14:20:00,1770.01,1770.01,1770.01,1770.01,0.0,1770.01,1770.01,1770.01,1770.01,0.0
2025-06-18 14:25:00,1773.94,1773.94,1773.93,1773.94,200.0,1773.94,1773.94,1773.93,1773.94,200.0
2025-06-18 14:30:00,1771.4,1775.49,1771.4,1775.49,585.0,1771.4,1775.49,1771.4,1775.49,585.0
2025-06-18 14:35:00,1771.91,1774.44,1771.91,1774.43,406.0,1771.91,1774.44,1771.91,1774.43,406.0
2025-06-18 14:40:00,1773.68,1776.13,1773.68,1776.13,750.0,1773.68,1776.13,1773.68,1776.13,750.0
2025-06-18 14:45:00,1773.0,1773.99,1769.21,1773.98,2591.0,1773.0,1773.99,1769.21,1773.98,2591.0
2025-06-18 14:50:00,1772.5,1772.5,1767.6,1769.79,635.0,1772.5,1772.5,1767.6,1769.79,635.0
2025-06-18 14:55:00,1768.0,1770.78,1763.18,1764.64,1678.0,1768.0,1770.78,1763.18,1764.64,1678.0
2025-06-18 15:00:00,1765.87,1773.03,1765.87,1768.66,1016.0,1765.87,1773.03,1765.87,1768.66,1016.0
2025-06-18 15:05:00,1771.04,1777.41,1769.4,1769.82,1781.0,1771.04,1777.41,1769.4,1769.82,1781.0
2025-06-18 15:10:00,1777.78,1777.78,1771.37,1773.95,1729.0,1777.78,1777.78,1771.37,1773.95,1729.0
2025-06-18 15:15:00,1775.0,1781.27,1775.0,1776.84,1122.0,1775.0,1781.27,1775.0,1776.84,1122.0
2025-06-18 15:20:00,1777.86,1780.0,1773.81,1779.0,1747.0,1777.86,1780.0,1773.81,1779.0,1747.0
2025-06-18 15:25:00,1779.02,1779.02,1771.49,1771.49,2800.0,1779.02,1779.02,1771.49,1771.49,2800.0
2025-06-18 15:30:00,1771.49,1774.57,1769.73,1774.57,1039.0,1771.49,1774.57,1769.73,1774.57,1039.0
2025-06-18 15:35:00,1775.92,1775.92,1772.1,1774.48,1153.0,1775.92,1775.92,1772.1,1774.48,1153.0
2025-06-18 15:40:00,1773.46,1775.46,1773.22,1775.46,813.0,1773.46,1775.46,1773.22,1775.46,813.0
2025-06-18 15:45:00,1776.13,1776.14,1773.31,1773.63,2000.0,1776.13,1776.14,1773.31,1773.63,2000.0
2025-06-18 15:50:00,1773.39,1774.34,1769.77,1769.78,1022.0,1773.39,1774.34,1769.77,1769.78,1022.0
2025-06-18 15:55:00,1768.31,1771.94,1761.35,1762.96,7949.0,1768.31,1771.94,1761.35,1762.96,7949.0
2025-06-20 09:30:00,1802.75,1802.75,1782.41,1782.42,16722.0,1802.75,1802.75,1782.41,1782.42,16722.0
2025-06-20 09:35:00,1800.9,1827.76,1800.54,1824.02,2733.0,1800.9,1827.76,1800.54,1824.02,2733.0
2025-06-20 09:40:00,1826.66,1826.66,1820.2,1824.99,730.0,1826.66,1826.66,1820.2,1824.99,730.0
2025-06-20 09:45:00,1818.36,1818.36,1805.02,1805.19,700.0,1818.36,1818.36,1805.02,1805.19,700.0
2025-06-20 09:50:00,1811.75,1812.44,1809.99,1811.53,800.0,1811.75,1812.44,1809.99,1811.53,800.0
2025-06-20 09:55:00,1814.95,1814.95,1811.33,1811.34,453.0,1814.95,1814.95,1811.33,1811.34,453.0
2025-06-20 10:00:00,1818.0,1818.0,1811.33,1811.7,1300.0,1818.0,1818.0,1811.33,1811.7,1300.0
2025-06-20 10:05:00,1809.71,1809.71,1801.85,1802.66,700.0,1809.71,1809.71,1801.85,1802.66,700.0
2025-06-20 10:10:00,1797.27,1804.51,1797.26,1804.51,1093.0,1797.27,1804.51,1797.26,1804.51,1093.0
2025-06-20 10:15:00,1802.0,1804.81,1801.84,1804.81,1000.0,1802.0,1804.81,1801.84,1804.81,1000.0
2025-06-20 10:20:00,1804.55,1804.55,1804.55,1804.55,185.0,1804.55,1804.55,1804.55,1804.55,185.0
2025-06-20 10:25:00,1801.45,1802.91,1796.16,1796.17,650.0,1801.45,1802.91,1796.16,1796.17,650.0
2025-06-20 10:30:00,1807.65,1807.65,1806.02,1806.02,200.0,1807.65,1807.65,1806.02,1806.02,200.0
2025-06-20 10:35:00,1806.02,1806.02,1806.02,1806.02,0.0,1806.02,1806.02,1806.02,1806.02,0.0
2025-06-20 10:40:00,1803.57,1805.31,1803.57,1805.31,200.0,1803.57,1805.31,1803.57,1805.31,200.0
2025-06-20 10:45:00,1805.31,1805.31,1805.31,1805.31,0.0,1805.31,1805.31,1805.31,1805.31,0.0
2025-06-20 10:50:00,1808.54,1808.54,1806.69,1806.7,288.0,1808.54,1808.54,1806.69,1806.7,288.0
2025-06-20 10:55:00,1808.1,1808.1,1808.1,1808.1,100.0,1808.1,1808.1,1808.1,1808.1,100.0
2025-06-20 11:00:00,1806.19,1810.0,1805.68,1809.92,716.0,1806.19,1810.0,1805.68,1809.92,716.0
2025-06-20 11:05:00,1808.11,1813.19,1808.1,1813.19,200.0,1808.11,1813.19,1808.1,1813.19,200.0
2025-06-20 11:10:00,1820.0,1822.63,1820.0,1822.63,200.0,1820.0,1822.63,1820.0,1822.63,200.0
2025-06-20 11:15:00,1814.75,1816.09,1814.75,1816.09,200.0,1814.75,1816.09,1814.75,1816.09,200.0
2025-06-20 11:20:00,1816.09,1816.09,1816.09,1816.09,0.0,1816.09,1816.09,1816.09,1816.09,0.0
2025-06-20 11:25:00,1816.09,1816.09,1816.09,1816.09,0.0,1816.09,1816.09,1816.09,1816.09,0.0
2025-06-20 11:30:00,1813.58,1813.58,1812.43,1812.44,400.0,1813.58,1813.58,1812.43,1812.44,400.0
2025-06-20 11:35:00,1812.28,1812.28,1812.27,1812.28,110.0,1812.28,1812.28,1812.27,1812.28,110.0
2025-06-20 11:40:00,1813.11,1813.11,1813.1,1813.11,100.0,1813.11,1813.11,1813.1,1813.11,100.0
2025-06-20 11:45:00,1809.19,1810.14,1809.19,1810.13,200.0,1809.19,1810.14,1809.19,1810.13,200.0
2025-06-20 11:50:00,1807.19,1807.19,1805.89,1806.0,600.0,1807.19,1807.19,1805.89,1806.0,600.0
2025-06-20 11:55:00,1800.28,1805.54,1800.28,1805.54,340.0,1800.28,1805.54,1800.28,1805.54,340.0
2025-06-20 12:00:00,1804.79,1804.8,1804.56,1804.56,200.0,1804.79,1804.8,1804.56,1804.56,200.0
2025-06-20 12:05:00,1804.95,1804.95,1800.22,1800.23,1500.0,1804.95,1804.95,1800.22,1800.23,1500.0
2025-06-20 12:10:00,1800.96,1805.73,1800.75,1802.13,600.0,1800.96,1805.73,1800.75,1802.13,600.0
2025-06-20 12:15:00,1799.08,1799.97,1799.08,1799.97,200.0,1799.08,1799.97,1799.08,1799.97,200.0
2025-06-20 12:20:00,1800.47,1800.47,1800.46,1800.47,200.0,1800.47,1800.47,1800.46,1800.47,200.0
2025-06-20 12:25:00,1800.47,1800.47,1800.47,1800.47,0.0,1800.47,1800.47,1800.47,1800.47,0.0
2025-06-20 12:30:00,1804.67,1804.67,1804.62,1804.64,410.0,1804.67,1804.67,1804.62,1804.64,410.0
2025-06-20 12:35:00,1804.91,1809.98,1804.38,1809.98,1600.0,1804.91,1809.98,1804.38,1809.98,1600.0
2025-06-20 12:40:00,1809.98,1809.98,1809.98,1809.98,0.0,1809.98,1809.98,1809.98,1809.98,0.0
2025-06-20 12:45:00,1809.31,1809.31,1809.31,1809.31,100.0,1809.31,1809.31,1809.31,1809.31,100.0
2025-06-20 12:50:00,1809.31,1809.31,1809.31,1809.31,0.0,1809.31,1809.31,1809.31,1809.31,0.0
2025-06-20 12:55:00,1809.31,1809.31,1809.31,1809.31,0.0,1809.31,1809.31,1809.31,1809.31,0.0
2025-06-20 13:00:00,1809.31,1809.31,1809.31,1809.31,0.0,1809.31,1809.31,1809.31,1809.31,0.0
2025-06-20 13:05:00,1809.31,1809.31,1809.31,1809.31,0.0,1809.31,1809.31,1809.31,1809.31,0.0
2025-06-20 13:10:00,1811.65,1811.66,1811.65,1811.65,269.0,1811.65,1811.66,1811.65,1811.65,269.0
2025-06-20 13:15:00,1810.51,1810.52,1810.51,1810.51,850.0,1810.51,1810.52,1810.51,1810.51,850.0
2025-06-20 13:20:00,1810.51,1810.51,1810.51,1810.51,0.0,1810.51,1810.51,1810.51,1810.51,0.0
2025-06-20 13:25:00,1807.18,1807.18,1805.13,1805.13,312.0,1807.18,1807.18,1805.13,1805.13,312.0
2025-06-20 13:30:00,1805.13,1805.13,1805.13,1805.13,0.0,1805.13,1805.13,1805.13,1805.13,0.0
2025-06-20 13:35:00,1804.5,1805.42,1804.49,1805.42,500.0,1804.5,1805.42,1804.49,1805.42,500.0
2025-06-20 13:40:00,1809.45,1809.46,1809.45,1809.46,300.0,1809.45,1809.46,1809.45,1809.46,300.0
2025-06-20 13:45:00,1809.46,1809.46,1809.46,1809.46,0.0,1809.46,1809.46,1809.46,1809.46,0.0
2025-06-20 13:50:00,1812.43,1812.43,1810.88,1810.88,209.0,1812.43,1812.43,1810.88,1810.88,209.0
2025-06-20 13:55:00,1810.88,1810.88,1810.88,1810.88,0.0,1810.88,1810.88,1810.88,1810.88,0.0
2025-06-20 14:00:00,1810.88,1810.88,1810.88,1810.88,0.0,1810.88,1810.88,1810.88,1810.88,0.0
2025-06-20 14:05:00,1813.85,1813.86,1811.31,1811.31,200.0,1813.85,1813.86,1811.31,1811.31,200.0
2025-06-20 14:10:00,1811.31,1812.22,1810.69,1812.22,400.0,1811.31,1812.22,1810.69,1812.22,400.0
2025-06-20 14:15:00,1809.53,1811.39,1809.3,1809.89,1900.0,1809.53,1811.39,1809.3,1809.89,1900.0
2025-06-20 14:20:00,1808.29,1808.29,1808.28,1808.29,200.0,1808.29,1808.29,1808.28,1808.29,200.0
2025-06-20 14:25:00,1808.29,1808.29,1808.29,1808.29,0.0,1808.29,1808.29,1808.29,1808.29,0.0
2025-06-20 14:30:00,1808.9,1809.84,1808.9,1809.84,300.0,1808.9,1809.84,1808.9,1809.84,300.0
2025-06-20 14:35:00,1807.51,1807.51,1807.51,1807.51,100.0,1807.51,1807.51,1807.51,1807.51,100.0
2025-06-20 14:40:00,1807.53,1808.2,1807.52,1808.2,300.0,1807.53,1808.2,1807.52,1808.2,300.0
2025-06-20 14:45:00,1808.94,1810.0,1808.35,1808.94,1300.0,1808.94,1810.0,1808.35,1808.94,1300.0
2025-06-20 14:50:00,1805.18,1808.73,1803.25,1805.52,2174.0,1805.18,1808.73,1803.25,1805.52,2174.0
2025-06-20 14:55:00,1806.14,1806.64,1800.53,1803.45,5300.0,1806.14,1806.64,1800.53,1803.45,5300.0
2025-06-20 15:00:00,1804.42,1804.42,1798.24,1799.97,5600.0,1804.42,1804.42,1798.24,1799.97,5600.0
2025-06-20 15:05:00,1800.0,1800.0,1800.0,1800.0,200.0,1800.0,1800.0,1800.0,1800.0,200.0
2025-06-20 15:10:00,1800.0,1803.76,1800.0,1803.76,555.0,1800.0,1803.76,1800.0,1803.76,555.0
2025-06-20 15:15:00,1803.76,1803.76,1803.76,1803.76,0.0,1803.76,1803.76,1803.76,1803.76,0.0
2025-06-20 15:20:00,1803.9,1804.77,1803.9,1804.77,220.0,1803.9,1804.77,1803.9,1804.77,220.0
2025-06-20 15:25:00,1805.34,1805.35,1805.0,1805.0,1027.0,1805.34,1805.35,1805.0,1805.0,1027.0
2025-06-20 15:30:00,1805.0,1805.0,1805.0,1805.0,0.0,1805.0,1805.0,1805.0,1805.0,0.0
2025-06-20 15:35:00,1806.81,1807.1,1805.48,1805.63,1000.0,1806.81,1807.1,1805.48,1805.63,1000.0
2025-06-20 15:40:00,1807.2,1809.77,1807.2,1809.77,843.0,1807.2,1809.77,1807.2,1809.77,843.0
2025-06-20 15:45:00,1808.13,1809.3,1804.69,1806.83,2392.0,1808.13,1809.3,1804.69,1806.83,2392.0
2025-06-20 15:50:00,1806.38,1810.05,1806.38,1806.97,1453.0,1806.38,1810.05,1806.38,1806.97,1453.0
2025-06-20 15:55:00,1808.66,1809.91,1804.95,1805.03,4513.0,1808.66,1809.91,1804.95,1805.03,4513.0